date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-09-23 12:55:00,16.55,16.55,16.54,16.54,1200.0,16.55,16.55,16.54,16.54,1200.0
2005-09-23 13:00:00,16.55,16.55,16.52,16.52,5200.0,16.55,16.55,16.52,16.52,5200.0
2005-09-23 13:05:00,16.53,16.53,16.53,16.53,800.0,16.53,16.53,16.53,16.53,800.0
2005-09-23 13:10:00,16.54,16.55,16.54,16.55,800.0,16.54,16.55,16.54,16.55,800.0
2005-09-23 13:15:00,16.56,16.56,16.56,16.56,400.0,16.56,16.56,16.56,16.56,400.0
2005-09-23 13:20:00,16.54,16.54,16.54,16.54,2400.0,16.54,16.54,16.54,16.54,2400.0
2005-09-23 13:25:00,16.54,16.54,16.54,16.54,800.0,16.54,16.54,16.54,16.54,800.0
2005-09-23 13:30:00,16.55,16.56,16.54,16.55,16400.0,16.55,16.56,16.54,16.55,16400.0
2005-09-23 13:35:00,16.54,16.54,16.54,16.54,5200.0,16.54,16.54,16.54,16.54,5200.0
2005-09-23 13:40:00,16.54,16.54,16.54,16.54,800.0,16.54,16.54,16.54,16.54,800.0
2005-09-23 13:45:00,16.55,16.56,16.54,16.56,4400.0,16.55,16.56,16.54,16.56,4400.0
2005-09-23 13:50:00,16.55,16.55,16.54,16.54,1200.0,16.55,16.55,16.54,16.54,1200.0
2005-09-23 13:55:00,16.54,16.54,16.54,16.54,3200.0,16.54,16.54,16.54,16.54,3200.0
2005-09-23 14:00:00,16.54,16.54,16.54,16.54,1200.0,16.54,16.54,16.54,16.54,1200.0
2005-09-23 14:05:00,16.54,16.54,16.54,16.54,1200.0,16.54,16.54,16.54,16.54,1200.0
2005-09-23 14:10:00,16.54,16.54,16.54,16.54,400.0,16.54,16.54,16.54,16.54,400.0
2005-09-23 14:15:00,16.54,16.54,16.54,16.54,5200.0,16.54,16.54,16.54,16.54,5200.0
2005-09-23 14:20:00,16.54,16.54,16.53,16.53,2800.0,16.54,16.54,16.53,16.53,2800.0
2005-09-23 14:25:00,16.53,16.53,16.51,16.52,4000.0,16.53,16.53,16.51,16.52,4000.0
2005-09-23 14:30:00,16.51,16.51,16.49,16.49,3200.0,16.51,16.51,16.49,16.49,3200.0
2005-09-23 14:35:00,16.49,16.49,16.49,16.49,2000.0,16.49,16.49,16.49,16.49,2000.0
2005-09-23 14:40:00,16.5,16.5,16.5,16.5,400.0,16.5,16.5,16.5,16.5,400.0
2005-09-23 14:45:00,16.49,16.5,16.49,16.5,800.0,16.49,16.5,16.49,16.5,800.0
2005-09-23 14:50:00,16.5,16.5,16.5,16.5,2000.0,16.5,16.5,16.5,16.5,2000.0
2005-09-23 14:55:00,16.5,16.51,16.5,16.5,3600.0,16.5,16.51,16.5,16.5,3600.0
2005-09-23 15:00:00,16.5,16.5,16.49,16.49,2400.0,16.5,16.5,16.49,16.49,2400.0
2005-09-23 15:05:00,16.47,16.53,16.46,16.53,7600.0,16.47,16.53,16.46,16.53,7600.0
2005-09-23 15:10:00,16.52,16.53,16.49,16.52,8000.0,16.52,16.53,16.49,16.52,8000.0
2005-09-23 15:15:00,16.5,16.51,16.5,16.51,2000.0,16.5,16.51,16.5,16.51,2000.0
2005-09-23 15:20:00,16.51,16.51,16.49,16.51,2400.0,16.51,16.51,16.49,16.51,2400.0
2005-09-23 15:25:00,16.5,16.54,16.5,16.54,3200.0,16.5,16.54,16.5,16.54,3200.0
2005-09-23 15:30:00,16.54,16.55,16.52,16.52,9600.0,16.54,16.55,16.52,16.52,9600.0
2005-09-23 15:35:00,16.5,16.51,16.5,16.5,2400.0,16.5,16.51,16.5,16.5,2400.0
2005-09-23 15:40:00,16.5,16.52,16.5,16.52,2800.0,16.5,16.52,16.5,16.52,2800.0
2005-09-23 15:45:00,16.5,16.52,16.5,16.51,2800.0,16.5,16.52,16.5,16.51,2800.0
2005-09-23 15:50:00,16.5,16.5,16.5,16.5,1600.0,16.5,16.5,16.5,16.5,1600.0
2005-09-23 15:55:00,16.5,16.51,16.5,16.5,7200.0,16.5,16.51,16.5,16.5,7200.0
2005-09-26 09:30:00,16.45,16.69,16.45,16.57,18400.0,16.45,16.69,16.45,16.57,18400.0
2005-09-26 09:35:00,16.69,16.69,16.64,16.68,2000.0,16.69,16.69,16.64,16.68,2000.0
2005-09-26 09:40:00,16.67,16.68,16.67,16.67,6400.0,16.67,16.68,16.67,16.67,6400.0
2005-09-26 09:45:00,16.68,16.68,16.67,16.68,4400.0,16.68,16.68,16.67,16.68,4400.0
2005-09-26 09:50:00,16.68,16.84,16.68,16.84,9200.0,16.68,16.84,16.68,16.84,9200.0
2005-09-26 09:55:00,16.79,16.79,16.63,16.63,10800.0,16.79,16.79,16.63,16.63,10800.0
2005-09-26 10:00:00,16.63,16.67,16.63,16.65,5200.0,16.63,16.67,16.63,16.65,5200.0
2005-09-26 10:05:00,16.65,16.65,16.63,16.63,12400.0,16.65,16.65,16.63,16.63,12400.0
2005-09-26 10:10:00,16.63,16.65,16.61,16.61,1600.0,16.63,16.65,16.61,16.61,1600.0
2005-09-26 10:15:00,16.63,16.63,16.63,16.63,400.0,16.63,16.63,16.63,16.63,400.0
2005-09-26 10:20:00,16.6,16.6,16.59,16.6,4000.0,16.6,16.6,16.59,16.6,4000.0
2005-09-26 10:25:00,16.61,16.63,16.61,16.61,10800.0,16.61,16.63,16.61,16.61,10800.0
2005-09-26 10:30:00,16.65,16.65,16.61,16.61,4800.0,16.65,16.65,16.61,16.61,4800.0
2005-09-26 10:35:00,16.62,16.62,16.62,16.62,400.0,16.62,16.62,16.62,16.62,400.0
2005-09-26 10:40:00,16.62,16.63,16.62,16.63,1600.0,16.62,16.63,16.62,16.63,1600.0
2005-09-26 10:45:00,16.61,16.61,16.61,16.61,400.0,16.61,16.61,16.61,16.61,400.0
2005-09-26 10:50:00,16.61,16.62,16.61,16.62,800.0,16.61,16.62,16.61,16.62,800.0
2005-09-26 10:55:00,16.62,16.65,16.61,16.64,12800.0,16.62,16.65,16.61,16.64,12800.0
2005-09-26 11:00:00,16.64,16.64,16.64,16.64,2400.0,16.64,16.64,16.64,16.64,2400.0
2005-09-26 11:05:00,16.64,16.64,16.64,16.64,800.0,16.64,16.64,16.64,16.64,800.0
2005-09-26 11:10:00,16.64,16.64,16.64,16.64,2800.0,16.64,16.64,16.64,16.64,2800.0
2005-09-26 11:15:00,16.64,16.64,16.62,16.62,3200.0,16.64,16.64,16.62,16.62,3200.0
2005-09-26 11:20:00,16.63,16.63,16.62,16.63,1200.0,16.63,16.63,16.62,16.63,1200.0
2005-09-26 11:25:00,16.63,16.63,16.63,16.63,1600.0,16.63,16.63,16.63,16.63,1600.0
2005-09-26 11:30:00,16.63,16.63,16.63,16.63,800.0,16.63,16.63,16.63,16.63,800.0
2005-09-26 11:35:00,16.63,16.64,16.63,16.64,2400.0,16.63,16.64,16.63,16.64,2400.0
2005-09-26 11:40:00,16.63,16.65,16.63,16.65,2400.0,16.63,16.65,16.63,16.65,2400.0
2005-09-26 11:45:00,16.65,16.68,16.65,16.68,4400.0,16.65,16.68,16.65,16.68,4400.0
2005-09-26 11:50:00,16.65,16.68,16.63,16.65,8400.0,16.65,16.68,16.63,16.65,8400.0
2005-09-26 11:55:00,16.66,16.66,16.66,16.66,400.0,16.66,16.66,16.66,16.66,400.0
2005-09-26 12:00:00,16.66,16.66,16.66,16.66,400.0,16.66,16.66,16.66,16.66,400.0
2005-09-26 12:05:00,16.71,16.71,16.7,16.7,800.0,16.71,16.71,16.7,16.7,800.0
2005-09-26 12:10:00,16.71,16.74,16.68,16.73,4000.0,16.71,16.74,16.68,16.73,4000.0
2005-09-26 12:15:00,16.7,16.7,16.7,16.7,1200.0,16.7,16.7,16.7,16.7,1200.0
2005-09-26 12:20:00,16.67,16.68,16.67,16.68,1200.0,16.67,16.68,16.67,16.68,1200.0
2005-09-26 12:25:00,16.67,16.68,16.67,16.68,1200.0,16.67,16.68,16.67,16.68,1200.0
2005-09-26 12:30:00,16.69,16.72,16.69,16.69,9200.0,16.69,16.72,16.69,16.69,9200.0
2005-09-26 12:35:00,16.69,16.69,16.65,16.65,4000.0,16.69,16.69,16.65,16.65,4000.0
2005-09-26 12:40:00,16.67,16.67,16.64,16.67,2000.0,16.67,16.67,16.64,16.67,2000.0
2005-09-26 12:45:00,16.67,16.68,16.64,16.67,6000.0,16.67,16.68,16.64,16.67,6000.0
2005-09-26 12:50:00,16.67,16.67,16.63,16.63,3600.0,16.67,16.67,16.63,16.63,3600.0
2005-09-26 12:55:00,16.67,16.67,16.67,16.67,400.0,16.67,16.67,16.67,16.67,400.0
2005-09-26 13:00:00,16.67,16.67,16.67,16.67,0.0,16.67,16.67,16.67,16.67,0.0
2005-09-26 13:05:00,16.69,16.69,16.69,16.69,800.0,16.69,16.69,16.69,16.69,800.0
2005-09-26 13:10:00,16.69,16.69,16.67,16.67,800.0,16.69,16.69,16.67,16.67,800.0
2005-09-26 13:15:00,16.68,16.69,16.68,16.69,3200.0,16.68,16.69,16.68,16.69,3200.0
2005-09-26 13:20:00,16.68,16.69,16.66,16.67,5200.0,16.68,16.69,16.66,16.67,5200.0
2005-09-26 13:25:00,16.63,16.64,16.63,16.64,2800.0,16.63,16.64,16.63,16.64,2800.0
2005-09-26 13:30:00,16.64,16.64,16.64,16.64,1600.0,16.64,16.64,16.64,16.64,1600.0
2005-09-26 13:35:00,16.62,16.62,16.53,16.53,18800.0,16.62,16.62,16.53,16.53,18800.0
2005-09-26 13:40:00,16.55,16.63,16.55,16.57,12000.0,16.55,16.63,16.55,16.57,12000.0
2005-09-26 13:45:00,16.58,16.61,16.58,16.61,8000.0,16.58,16.61,16.58,16.61,8000.0
2005-09-26 13:50:00,16.61,16.66,16.58,16.6,18400.0,16.61,16.66,16.58,16.6,18400.0
2005-09-26 13:55:00,16.59,16.63,16.59,16.62,6400.0,16.59,16.63,16.59,16.62,6400.0
2005-09-26 14:00:00,16.62,16.63,16.6,16.6,3600.0,16.62,16.63,16.6,16.6,3600.0
2005-09-26 14:05:00,16.6,16.6,16.6,16.6,1600.0,16.6,16.6,16.6,16.6,1600.0
2005-09-26 14:10:00,16.61,16.61,16.6,16.6,3200.0,16.61,16.61,16.6,16.6,3200.0
2005-09-26 14:15:00,16.58,16.59,16.53,16.53,6800.0,16.58,16.59,16.53,16.53,6800.0
2005-09-26 14:20:00,16.54,16.54,16.47,16.48,12800.0,16.54,16.54,16.47,16.48,12800.0
2005-09-26 14:25:00,16.48,16.58,16.47,16.5,20000.0,16.48,16.58,16.47,16.5,20000.0
2005-09-26 14:30:00,16.5,16.57,16.5,16.53,13200.0,16.5,16.57,16.5,16.53,13200.0
2005-09-26 14:35:00,16.53,16.53,16.53,16.53,0.0,16.53,16.53,16.53,16.53,0.0
2005-09-26 14:40:00,16.53,16.53,16.52,16.52,4000.0,16.53,16.53,16.52,16.52,4000.0
2005-09-26 14:45:00,16.52,16.54,16.48,16.48,8800.0,16.52,16.54,16.48,16.48,8800.0
2005-09-26 14:50:00,16.5,16.5,16.48,16.5,1200.0,16.5,16.5,16.48,16.5,1200.0
2005-09-26 14:55:00,16.5,16.54,16.5,16.53,10400.0,16.5,16.54,16.5,16.53,10400.0
2005-09-26 15:00:00,16.52,16.52,16.48,16.48,3600.0,16.52,16.52,16.48,16.48,3600.0
2005-09-26 15:05:00,16.49,16.53,16.49,16.52,6000.0,16.49,16.53,16.49,16.52,6000.0
2005-09-26 15:10:00,16.54,16.55,16.48,16.48,8800.0,16.54,16.55,16.48,16.48,8800.0
2005-09-26 15:15:00,16.5,16.52,16.5,16.5,4800.0,16.5,16.52,16.5,16.5,4800.0
2005-09-26 15:20:00,16.48,16.6,16.48,16.59,34000.0,16.48,16.6,16.48,16.59,34000.0
2005-09-26 15:25:00,16.59,16.6,16.56,16.6,7600.0,16.59,16.6,16.56,16.6,7600.0
2005-09-26 15:30:00,16.61,16.61,16.6,16.6,2800.0,16.61,16.61,16.6,16.6,2800.0
2005-09-26 15:35:00,16.63,16.63,16.63,16.63,3600.0,16.63,16.63,16.63,16.63,3600.0
2005-09-26 15:40:00,16.64,16.65,16.63,16.63,14400.0,16.64,16.65,16.63,16.63,14400.0
2005-09-26 15:45:00,16.63,16.63,16.61,16.61,2800.0,16.63,16.63,16.61,16.61,2800.0
2005-09-26 15:50:00,16.63,16.63,16.61,16.61,2400.0,16.63,16.63,16.61,16.61,2400.0
2005-09-26 15:55:00,16.61,16.62,16.6,16.62,10000.0,16.61,16.62,16.6,16.62,10000.0
2005-09-27 09:30:00,16.55,16.59,16.38,16.5,12800.0,16.55,16.59,16.38,16.5,12800.0
2005-09-27 09:35:00,16.5,16.5,16.41,16.41,8800.0,16.5,16.5,16.41,16.41,8800.0
2005-09-27 09:40:00,16.5,16.5,16.5,16.5,800.0,16.5,16.5,16.5,16.5,800.0
2005-09-27 09:45:00,16.5,16.5,16.5,16.5,0.0,16.5,16.5,16.5,16.5,0.0
2005-09-27 09:50:00,16.44,16.48,16.44,16.44,1200.0,16.44,16.48,16.44,16.44,1200.0
2005-09-27 09:55:00,16.44,16.44,16.44,16.44,0.0,16.44,16.44,16.44,16.44,0.0
2005-09-27 10:00:00,16.43,16.43,16.43,16.43,1600.0,16.43,16.43,16.43,16.43,1600.0
2005-09-27 10:05:00,16.43,16.45,16.4,16.43,10800.0,16.43,16.45,16.4,16.43,10800.0
2005-09-27 10:10:00,16.4,16.43,16.4,16.43,1200.0,16.4,16.43,16.4,16.43,1200.0
2005-09-27 10:15:00,16.4,16.43,16.4,16.43,1200.0,16.4,16.43,16.4,16.43,1200.0
2005-09-27 10:20:00,16.37,16.4,16.37,16.4,8800.0,16.37,16.4,16.37,16.4,8800.0
2005-09-27 10:25:00,16.4,16.4,16.34,16.34,5600.0,16.4,16.4,16.34,16.34,5600.0
2005-09-27 10:30:00,16.34,16.35,16.34,16.35,2800.0,16.34,16.35,16.34,16.35,2800.0
2005-09-27 10:35:00,16.34,16.34,16.34,16.34,2000.0,16.34,16.34,16.34,16.34,2000.0
2005-09-27 10:40:00,16.31,16.36,16.28,16.34,16000.0,16.31,16.36,16.28,16.34,16000.0
2005-09-27 10:45:00,16.32,16.39,16.32,16.39,6400.0,16.32,16.39,16.32,16.39,6400.0
2005-09-27 10:50:00,16.39,16.42,16.37,16.42,40000.0,16.39,16.42,16.37,16.42,40000.0
2005-09-27 10:55:00,16.42,16.42,16.42,16.42,2000.0,16.42,16.42,16.42,16.42,2000.0
2005-09-27 11:00:00,16.43,16.43,16.41,16.43,17200.0,16.43,16.43,16.41,16.43,17200.0
2005-09-27 11:05:00,16.43,16.43,16.41,16.41,4800.0,16.43,16.43,16.41,16.41,4800.0
2005-09-27 11:10:00,16.41,16.42,16.4,16.4,15600.0,16.41,16.42,16.4,16.4,15600.0
2005-09-27 11:15:00,16.4,16.4,16.39,16.39,3600.0,16.4,16.4,16.39,16.39,3600.0
2005-09-27 11:20:00,16.42,16.43,16.4,16.4,24000.0,16.42,16.43,16.4,16.4,24000.0
2005-09-27 11:25:00,16.38,16.38,16.38,16.38,400.0,16.38,16.38,16.38,16.38,400.0
2005-09-27 11:30:00,16.36,16.36,16.36,16.36,800.0,16.36,16.36,16.36,16.36,800.0
2005-09-27 11:35:00,16.36,16.38,16.36,16.38,1200.0,16.36,16.38,16.36,16.38,1200.0
2005-09-27 11:40:00,16.39,16.39,16.36,16.37,1600.0,16.39,16.39,16.36,16.37,1600.0
2005-09-27 11:45:00,16.36,16.38,16.36,16.37,2000.0,16.36,16.38,16.36,16.37,2000.0
2005-09-27 11:50:00,16.36,16.37,16.36,16.37,1200.0,16.36,16.37,16.36,16.37,1200.0
2005-09-27 11:55:00,16.36,16.38,16.36,16.38,800.0,16.36,16.38,16.36,16.38,800.0
2005-09-27 12:00:00,16.38,16.38,16.38,16.38,32000.0,16.38,16.38,16.38,16.38,32000.0
2005-09-27 12:05:00,16.36,16.36,16.36,16.36,400.0,16.36,16.36,16.36,16.36,400.0
2005-09-27 12:10:00,16.38,16.38,16.38,16.38,4400.0,16.38,16.38,16.38,16.38,4400.0
2005-09-27 12:15:00,16.36,16.37,16.36,16.37,1200.0,16.36,16.37,16.36,16.37,1200.0
2005-09-27 12:20:00,16.36,16.36,16.36,16.36,1200.0,16.36,16.36,16.36,16.36,1200.0
2005-09-27 12:25:00,16.37,16.37,16.37,16.37,400.0,16.37,16.37,16.37,16.37,400.0
2005-09-27 12:30:00,16.36,16.36,16.36,16.36,4400.0,16.36,16.36,16.36,16.36,4400.0
2005-09-27 12:35:00,16.36,16.36,16.35,16.35,2000.0,16.36,16.36,16.35,16.35,2000.0
2005-09-27 12:40:00,16.35,16.35,16.34,16.35,1200.0,16.35,16.35,16.34,16.35,1200.0
2005-09-27 12:45:00,16.36,16.36,16.35,16.36,12800.0,16.36,16.36,16.35,16.36,12800.0
2005-09-27 12:50:00,16.37,16.37,16.34,16.35,5200.0,16.37,16.37,16.34,16.35,5200.0
2005-09-27 12:55:00,16.34,16.34,16.34,16.34,1600.0,16.34,16.34,16.34,16.34,1600.0
2005-09-27 13:00:00,16.34,16.36,16.34,16.36,24800.0,16.34,16.36,16.34,16.36,24800.0
2005-09-27 13:05:00,16.35,16.35,16.35,16.35,800.0,16.35,16.35,16.35,16.35,800.0
2005-09-27 13:10:00,16.37,16.37,16.34,16.34,1200.0,16.37,16.37,16.34,16.34,1200.0
2005-09-27 13:15:00,16.35,16.36,16.35,16.35,3600.0,16.35,16.36,16.35,16.35,3600.0
2005-09-27 13:20:00,16.36,16.36,16.32,16.32,8000.0,16.36,16.36,16.32,16.32,8000.0
2005-09-27 13:25:00,16.32,16.32,16.32,16.32,0.0,16.32,16.32,16.32,16.32,0.0
2005-09-27 13:30:00,16.33,16.36,16.33,16.36,4800.0,16.33,16.36,16.33,16.36,4800.0
2005-09-27 13:35:00,16.36,16.36,16.35,16.35,4800.0,16.36,16.36,16.35,16.35,4800.0
2005-09-27 13:40:00,16.36,16.36,16.33,16.35,4400.0,16.36,16.36,16.33,16.35,4400.0
2005-09-27 13:45:00,16.35,16.35,16.35,16.35,2000.0,16.35,16.35,16.35,16.35,2000.0
2005-09-27 13:50:00,16.35,16.37,16.35,16.37,10000.0,16.35,16.37,16.35,16.37,10000.0
2005-09-27 13:55:00,16.37,16.38,16.35,16.36,8000.0,16.37,16.38,16.35,16.36,8000.0
2005-09-27 14:00:00,16.36,16.39,16.36,16.39,24800.0,16.36,16.39,16.36,16.39,24800.0
2005-09-27 14:05:00,16.39,16.39,16.39,16.39,5200.0,16.39,16.39,16.39,16.39,5200.0
2005-09-27 14:10:00,16.38,16.38,16.38,16.38,12000.0,16.38,16.38,16.38,16.38,12000.0
2005-09-27 14:15:00,16.39,16.4,16.39,16.39,6800.0,16.39,16.4,16.39,16.39,6800.0
2005-09-27 14:20:00,16.39,16.39,16.36,16.36,11200.0,16.39,16.39,16.36,16.36,11200.0
2005-09-27 14:25:00,16.38,16.38,16.36,16.38,28000.0,16.38,16.38,16.36,16.38,28000.0
2005-09-27 14:30:00,16.38,16.38,16.33,16.33,18000.0,16.38,16.38,16.33,16.33,18000.0
2005-09-27 14:35:00,16.33,16.34,16.33,16.34,18400.0,16.33,16.34,16.33,16.34,18400.0
2005-09-27 14:40:00,16.34,16.34,16.31,16.32,10000.0,16.34,16.34,16.31,16.32,10000.0
2005-09-27 14:45:00,16.32,16.34,16.32,16.34,28400.0,16.32,16.34,16.32,16.34,28400.0
2005-09-27 14:50:00,16.37,16.38,16.37,16.38,4800.0,16.37,16.38,16.37,16.38,4800.0
2005-09-27 14:55:00,16.38,16.38,16.36,16.36,8400.0,16.38,16.38,16.36,16.36,8400.0
2005-09-27 15:00:00,16.38,16.41,16.35,16.38,13600.0,16.38,16.41,16.35,16.38,13600.0
2005-09-27 15:05:00,16.38,16.4,16.38,16.4,10000.0,16.38,16.4,16.38,16.4,10000.0
2005-09-27 15:10:00,16.41,16.46,16.39,16.41,15600.0,16.41,16.46,16.39,16.41,15600.0
2005-09-27 15:15:00,16.42,16.43,16.4,16.4,10400.0,16.42,16.43,16.4,16.4,10400.0
2005-09-27 15:20:00,16.39,16.5,16.39,16.45,23200.0,16.39,16.5,16.39,16.45,23200.0
2005-09-27 15:25:00,16.45,16.46,16.43,16.43,4800.0,16.45,16.46,16.43,16.43,4800.0
2005-09-27 15:30:00,16.43,16.43,16.39,16.39,11200.0,16.43,16.43,16.39,16.39,11200.0
2005-09-27 15:35:00,16.4,16.48,16.4,16.45,85200.0,16.4,16.48,16.4,16.45,85200.0
2005-09-27 15:40:00,16.47,16.48,16.43,16.44,16000.0,16.47,16.48,16.43,16.44,16000.0
2005-09-27 15:45:00,16.44,16.44,16.41,16.41,4800.0,16.44,16.44,16.41,16.41,4800.0
2005-09-27 15:50:00,16.4,16.4,16.36,16.36,12000.0,16.4,16.4,16.36,16.36,12000.0
2005-09-27 15:55:00,16.36,16.41,16.36,16.41,21200.0,16.36,16.41,16.36,16.41,21200.0
2005-09-28 09:30:00,16.35,16.5,16.35,16.5,6800.0,16.35,16.5,16.35,16.5,6800.0
2005-09-28 09:35:00,16.5,16.5,16.36,16.36,5200.0,16.5,16.5,16.36,16.36,5200.0
2005-09-28 09:40:00,16.36,16.4,16.36,16.37,2400.0,16.36,16.4,16.36,16.37,2400.0
2005-09-28 09:45:00,16.35,16.42,16.35,16.42,3200.0,16.35,16.42,16.35,16.42,3200.0
2005-09-28 09:50:00,16.38,16.52,16.38,16.52,6400.0,16.38,16.52,16.38,16.52,6400.0
2005-09-28 09:55:00,16.52,16.56,16.5,16.56,1200.0,16.52,16.56,16.5,16.56,1200.0
2005-09-28 10:00:00,16.48,16.55,16.43,16.55,4400.0,16.48,16.55,16.43,16.55,4400.0
2005-09-28 10:05:00,16.46,16.46,16.46,16.46,1200.0,16.46,16.46,16.46,16.46,1200.0
2005-09-28 10:10:00,16.44,16.5,16.44,16.5,1200.0,16.44,16.5,16.44,16.5,1200.0
2005-09-28 10:15:00,16.46,16.48,16.43,16.45,3600.0,16.46,16.48,16.43,16.45,3600.0
2005-09-28 10:20:00,16.46,16.46,16.46,16.46,800.0,16.46,16.46,16.46,16.46,800.0
2005-09-28 10:25:00,16.41,16.48,16.41,16.48,4400.0,16.41,16.48,16.41,16.48,4400.0
2005-09-28 10:30:00,16.46,16.46,16.46,16.46,800.0,16.46,16.46,16.46,16.46,800.0
2005-09-28 10:35:00,16.46,16.46,16.46,16.46,400.0,16.46,16.46,16.46,16.46,400.0
2005-09-28 10:40:00,16.46,16.46,16.44,16.44,2400.0,16.46,16.46,16.44,16.44,2400.0
2005-09-28 10:45:00,16.44,16.5,16.44,16.47,6800.0,16.44,16.5,16.44,16.47,6800.0
2005-09-28 10:50:00,16.48,16.48,16.48,16.48,800.0,16.48,16.48,16.48,16.48,800.0
2005-09-28 10:55:00,16.44,16.54,16.43,16.54,16000.0,16.44,16.54,16.43,16.54,16000.0
2005-09-28 11:00:00,16.52,16.52,16.47,16.47,1600.0,16.52,16.52,16.47,16.47,1600.0
2005-09-28 11:05:00,16.46,16.46,16.46,16.46,800.0,16.46,16.46,16.46,16.46,800.0
2005-09-28 11:10:00,16.44,16.44,16.43,16.43,8000.0,16.44,16.44,16.43,16.43,8000.0
2005-09-28 11:15:00,16.45,16.48,16.45,16.45,1600.0,16.45,16.48,16.45,16.45,1600.0
2005-09-28 11:20:00,16.48,16.48,16.48,16.48,1200.0,16.48,16.48,16.48,16.48,1200.0
2005-09-28 11:25:00,16.47,16.49,16.47,16.48,3600.0,16.47,16.49,16.47,16.48,3600.0
2005-09-28 11:30:00,16.47,16.48,16.46,16.48,2000.0,16.47,16.48,16.46,16.48,2000.0
2005-09-28 11:35:00,16.48,16.48,16.48,16.48,0.0,16.48,16.48,16.48,16.48,0.0
2005-09-28 11:40:00,16.45,16.47,16.45,16.47,2800.0,16.45,16.47,16.45,16.47,2800.0
2005-09-28 11:45:00,16.48,16.48,16.47,16.48,2000.0,16.48,16.48,16.47,16.48,2000.0
2005-09-28 11:50:00,16.46,16.46,16.39,16.39,21600.0,16.46,16.46,16.39,16.39,21600.0
2005-09-28 11:55:00,16.43,16.49,16.41,16.46,18800.0,16.43,16.49,16.41,16.46,18800.0
2005-09-28 12:00:00,16.46,16.46,16.45,16.45,2400.0,16.46,16.46,16.45,16.45,2400.0
2005-09-28 12:05:00,16.45,16.45,16.45,16.45,1200.0,16.45,16.45,16.45,16.45,1200.0
2005-09-28 12:10:00,16.46,16.46,16.45,16.46,5600.0,16.46,16.46,16.45,16.46,5600.0
2005-09-28 12:15:00,16.45,16.47,16.45,16.47,2000.0,16.45,16.47,16.45,16.47,2000.0
2005-09-28 12:20:00,16.46,16.48,16.46,16.48,2400.0,16.46,16.48,16.46,16.48,2400.0
2005-09-28 12:25:00,16.48,16.54,16.48,16.5,6400.0,16.48,16.54,16.48,16.5,6400.0
2005-09-28 12:30:00,16.5,16.5,16.5,16.5,800.0,16.5,16.5,16.5,16.5,800.0
2005-09-28 12:35:00,16.5,16.5,16.5,16.5,0.0,16.5,16.5,16.5,16.5,0.0
2005-09-28 12:40:00,16.48,16.48,16.47,16.47,2800.0,16.48,16.48,16.47,16.47,2800.0
2005-09-28 12:45:00,16.47,16.47,16.47,16.47,400.0,16.47,16.47,16.47,16.47,400.0
2005-09-28 12:50:00,16.47,16.47,16.47,16.47,0.0,16.47,16.47,16.47,16.47,0.0
2005-09-28 12:55:00,16.47,16.47,16.47,16.47,0.0,16.47,16.47,16.47,16.47,0.0
2005-09-28 13:00:00,16.5,16.55,16.5,16.55,7600.0,16.5,16.55,16.5,16.55,7600.0
2005-09-28 13:05:00,16.52,16.52,16.51,16.52,1200.0,16.52,16.52,16.51,16.52,1200.0
2005-09-28 13:10:00,16.5,16.5,16.5,16.5,1200.0,16.5,16.5,16.5,16.5,1200.0
2005-09-28 13:15:00,16.5,16.5,16.49,16.49,2800.0,16.5,16.5,16.49,16.49,2800.0
2005-09-28 13:20:00,16.49,16.52,16.49,16.52,7200.0,16.49,16.52,16.49,16.52,7200.0
2005-09-28 13:25:00,16.52,16.52,16.52,16.52,3200.0,16.52,16.52,16.52,16.52,3200.0
2005-09-28 13:30:00,16.5,16.52,16.5,16.52,2400.0,16.5,16.52,16.5,16.52,2400.0
2005-09-28 13:35:00,16.48,16.48,16.48,16.48,1200.0,16.48,16.48,16.48,16.48,1200.0
2005-09-28 13:40:00,16.49,16.49,16.45,16.45,3600.0,16.49,16.49,16.45,16.45,3600.0
2005-09-28 13:45:00,16.48,16.48,16.45,16.45,3600.0,16.48,16.48,16.45,16.45,3600.0
2005-09-28 13:50:00,16.45,16.45,16.45,16.45,2000.0,16.45,16.45,16.45,16.45,2000.0
2005-09-28 13:55:00,16.47,16.48,16.44,16.45,2800.0,16.47,16.48,16.44,16.45,2800.0
2005-09-28 14:00:00,16.45,16.45,16.45,16.45,0.0,16.45,16.45,16.45,16.45,0.0
2005-09-28 14:05:00,16.45,16.45,16.45,16.45,2800.0,16.45,16.45,16.45,16.45,2800.0
2005-09-28 14:10:00,16.45,16.45,16.44,16.45,1200.0,16.45,16.45,16.44,16.45,1200.0
2005-09-28 14:15:00,16.45,16.45,16.44,16.45,2800.0,16.45,16.45,16.44,16.45,2800.0
2005-09-28 14:20:00,16.45,16.52,16.45,16.51,7200.0,16.45,16.52,16.45,16.51,7200.0
2005-09-28 14:25:00,16.51,16.51,16.51,16.51,0.0,16.51,16.51,16.51,16.51,0.0
2005-09-28 14:30:00,16.5,16.51,16.5,16.51,4400.0,16.5,16.51,16.5,16.51,4400.0
2005-09-28 14:35:00,16.49,16.49,16.49,16.49,2000.0,16.49,16.49,16.49,16.49,2000.0
2005-09-28 14:40:00,16.51,16.54,16.5,16.54,8000.0,16.51,16.54,16.5,16.54,8000.0
2005-09-28 14:45:00,16.54,16.54,16.48,16.48,8000.0,16.54,16.54,16.48,16.48,8000.0
2005-09-28 14:50:00,16.47,16.49,16.47,16.49,4800.0,16.47,16.49,16.47,16.49,4800.0
2005-09-28 14:55:00,16.47,16.49,16.47,16.49,4800.0,16.47,16.49,16.47,16.49,4800.0
2005-09-28 15:00:00,16.48,16.49,16.46,16.46,9200.0,16.48,16.49,16.46,16.46,9200.0
2005-09-28 15:05:00,16.47,16.48,16.47,16.48,7600.0,16.47,16.48,16.47,16.48,7600.0
2005-09-28 15:10:00,16.47,16.47,16.47,16.47,400.0,16.47,16.47,16.47,16.47,400.0
2005-09-28 15:15:00,16.46,16.46,16.45,16.45,7200.0,16.46,16.46,16.45,16.45,7200.0
2005-09-28 15:20:00,16.45,16.48,16.45,16.47,4000.0,16.45,16.48,16.45,16.47,4000.0
2005-09-28 15:25:00,16.47,16.47,16.47,16.47,800.0,16.47,16.47,16.47,16.47,800.0
2005-09-28 15:30:00,16.47,16.47,16.46,16.46,2000.0,16.47,16.47,16.46,16.46,2000.0
2005-09-28 15:35:00,16.46,16.46,16.46,16.46,1200.0,16.46,16.46,16.46,16.46,1200.0
2005-09-28 15:40:00,16.47,16.47,16.47,16.47,400.0,16.47,16.47,16.47,16.47,400.0
2005-09-28 15:45:00,16.47,16.47,16.45,16.45,7200.0,16.47,16.47,16.45,16.45,7200.0
2005-09-28 15:50:00,16.45,16.46,16.45,16.45,10000.0,16.45,16.46,16.45,16.45,10000.0
2005-09-28 15:55:00,16.45,16.47,16.45,16.45,14800.0,16.45,16.47,16.45,16.45,14800.0
2005-09-29 09:30:00,16.43,16.47,16.42,16.47,2400.0,16.43,16.47,16.42,16.47,2400.0
2005-09-29 09:35:00,16.42,16.46,16.41,16.41,2400.0,16.42,16.46,16.41,16.41,2400.0
2005-09-29 09:40:00,16.41,16.44,16.41,16.42,2800.0,16.41,16.44,16.41,16.42,2800.0
2005-09-29 09:45:00,16.44,16.44,16.39,16.4,3600.0,16.44,16.44,16.39,16.4,3600.0
2005-09-29 09:50:00,16.42,16.43,16.42,16.43,2400.0,16.42,16.43,16.42,16.43,2400.0
2005-09-29 09:55:00,16.45,16.48,16.43,16.48,4000.0,16.45,16.48,16.43,16.48,4000.0
2005-09-29 10:00:00,16.45,16.45,16.42,16.42,1200.0,16.45,16.45,16.42,16.42,1200.0
2005-09-29 10:05:00,16.42,16.45,16.42,16.44,1600.0,16.42,16.45,16.42,16.44,1600.0
2005-09-29 10:10:00,16.45,16.49,16.4,16.44,16800.0,16.45,16.49,16.4,16.44,16800.0
2005-09-29 10:15:00,16.44,16.47,16.43,16.47,22400.0,16.44,16.47,16.43,16.47,22400.0
2005-09-29 10:20:00,16.47,16.5,16.45,16.45,8400.0,16.47,16.5,16.45,16.45,8400.0
2005-09-29 10:25:00,16.46,16.46,16.46,16.46,3200.0,16.46,16.46,16.46,16.46,3200.0
2005-09-29 10:30:00,16.43,16.45,16.43,16.45,2000.0,16.43,16.45,16.43,16.45,2000.0
2005-09-29 10:35:00,16.43,16.48,16.43,16.48,4000.0,16.43,16.48,16.43,16.48,4000.0
2005-09-29 10:40:00,16.46,16.47,16.46,16.46,2800.0,16.46,16.47,16.46,16.46,2800.0
2005-09-29 10:45:00,16.46,16.46,16.46,16.46,0.0,16.46,16.46,16.46,16.46,0.0
2005-09-29 10:50:00,16.43,16.43,16.43,16.43,1600.0,16.43,16.43,16.43,16.43,1600.0
2005-09-29 10:55:00,16.43,16.43,16.42,16.42,1200.0,16.43,16.43,16.42,16.42,1200.0
2005-09-29 11:00:00,16.43,16.43,16.43,16.43,2800.0,16.43,16.43,16.43,16.43,2800.0
2005-09-29 11:05:00,16.43,16.47,16.43,16.43,5200.0,16.43,16.47,16.43,16.43,5200.0
2005-09-29 11:10:00,16.43,16.43,16.43,16.43,2800.0,16.43,16.43,16.43,16.43,2800.0
2005-09-29 11:15:00,16.43,16.46,16.43,16.46,6400.0,16.43,16.46,16.43,16.46,6400.0
2005-09-29 11:20:00,16.5,16.5,16.43,16.44,2400.0,16.5,16.5,16.43,16.44,2400.0
2005-09-29 11:25:00,16.44,16.48,16.43,16.43,7600.0,16.44,16.48,16.43,16.43,7600.0
2005-09-29 11:30:00,16.46,16.46,16.46,16.46,3600.0,16.46,16.46,16.46,16.46,3600.0
2005-09-29 11:35:00,16.43,16.48,16.43,16.48,2400.0,16.43,16.48,16.43,16.48,2400.0
2005-09-29 11:40:00,16.47,16.47,16.43,16.43,1600.0,16.47,16.47,16.43,16.43,1600.0
2005-09-29 11:45:00,16.44,16.44,16.44,16.44,1200.0,16.44,16.44,16.44,16.44,1200.0
2005-09-29 11:50:00,16.47,16.49,16.45,16.47,8000.0,16.47,16.49,16.45,16.47,8000.0
2005-09-29 11:55:00,16.47,16.47,16.44,16.44,4800.0,16.47,16.47,16.44,16.44,4800.0
2005-09-29 12:00:00,16.44,16.45,16.43,16.45,5200.0,16.44,16.45,16.43,16.45,5200.0
2005-09-29 12:05:00,16.43,16.45,16.43,16.43,3600.0,16.43,16.45,16.43,16.43,3600.0
2005-09-29 12:10:00,16.44,16.46,16.44,16.45,3200.0,16.44,16.46,16.44,16.45,3200.0
2005-09-29 12:15:00,16.43,16.43,16.43,16.43,1200.0,16.43,16.43,16.43,16.43,1200.0
2005-09-29 12:20:00,16.44,16.44,16.43,16.43,1200.0,16.44,16.44,16.43,16.43,1200.0
2005-09-29 12:25:00,16.43,16.43,16.43,16.43,1200.0,16.43,16.43,16.43,16.43,1200.0
2005-09-29 12:30:00,16.43,16.44,16.43,16.44,4000.0,16.43,16.44,16.43,16.44,4000.0
2005-09-29 12:35:00,16.45,16.47,16.45,16.47,1200.0,16.45,16.47,16.45,16.47,1200.0
2005-09-29 12:40:00,16.46,16.46,16.46,16.46,800.0,16.46,16.46,16.46,16.46,800.0
2005-09-29 12:45:00,16.48,16.48,16.47,16.48,2400.0,16.48,16.48,16.47,16.48,2400.0
2005-09-29 12:50:00,16.45,16.45,16.44,16.45,2000.0,16.45,16.45,16.44,16.45,2000.0
2005-09-29 12:55:00,16.44,16.44,16.44,16.44,800.0,16.44,16.44,16.44,16.44,800.0
2005-09-29 13:00:00,16.46,16.47,16.46,16.47,1200.0,16.46,16.47,16.46,16.47,1200.0
2005-09-29 13:05:00,16.49,16.49,16.49,16.49,400.0,16.49,16.49,16.49,16.49,400.0
2005-09-29 13:10:00,16.5,16.5,16.5,16.5,1200.0,16.5,16.5,16.5,16.5,1200.0
2005-09-29 13:15:00,16.52,16.52,16.49,16.49,2000.0,16.52,16.52,16.49,16.49,2000.0
2005-09-29 13:20:00,16.49,16.49,16.49,16.49,0.0,16.49,16.49,16.49,16.49,0.0
2005-09-29 13:25:00,16.5,16.5,16.5,16.5,800.0,16.5,16.5,16.5,16.5,800.0
2005-09-29 13:30:00,16.51,16.51,16.51,16.51,400.0,16.51,16.51,16.51,16.51,400.0
2005-09-29 13:35:00,16.49,16.49,16.49,16.49,1600.0,16.49,16.49,16.49,16.49,1600.0
2005-09-29 13:40:00,16.5,16.53,16.5,16.53,2000.0,16.5,16.53,16.5,16.53,2000.0
2005-09-29 13:45:00,16.49,16.49,16.49,16.49,800.0,16.49,16.49,16.49,16.49,800.0
2005-09-29 13:50:00,16.49,16.49,16.49,16.49,400.0,16.49,16.49,16.49,16.49,400.0
2005-09-29 13:55:00,16.48,16.48,16.48,16.48,800.0,16.48,16.48,16.48,16.48,800.0
2005-09-29 14:00:00,16.47,16.5,16.46,16.49,7600.0,16.47,16.5,16.46,16.49,7600.0
2005-09-29 14:05:00,16.48,16.48,16.45,16.45,1200.0,16.48,16.48,16.45,16.45,1200.0
2005-09-29 14:10:00,16.45,16.48,16.45,16.48,1600.0,16.45,16.48,16.45,16.48,1600.0
2005-09-29 14:15:00,16.46,16.54,16.45,16.49,25600.0,16.46,16.54,16.45,16.49,25600.0
2005-09-29 14:20:00,16.5,16.5,16.47,16.47,3200.0,16.5,16.5,16.47,16.47,3200.0
2005-09-29 14:25:00,16.46,16.46,16.46,16.46,800.0,16.46,16.46,16.46,16.46,800.0
2005-09-29 14:30:00,16.47,16.5,16.47,16.5,3200.0,16.47,16.5,16.47,16.5,3200.0
2005-09-29 14:35:00,16.5,16.5,16.48,16.48,1200.0,16.5,16.5,16.48,16.48,1200.0
2005-09-29 14:40:00,16.48,16.48,16.48,16.48,1200.0,16.48,16.48,16.48,16.48,1200.0
2005-09-29 14:45:00,16.47,16.5,16.47,16.5,2800.0,16.47,16.5,16.47,16.5,2800.0
2005-09-29 14:50:00,16.49,16.49,16.47,16.47,1600.0,16.49,16.49,16.47,16.47,1600.0
2005-09-29 14:55:00,16.47,16.48,16.47,16.48,2800.0,16.47,16.48,16.47,16.48,2800.0
2005-09-29 15:00:00,16.49,16.5,16.46,16.46,6400.0,16.49,16.5,16.46,16.46,6400.0
2005-09-29 15:05:00,16.46,16.46,16.45,16.45,8800.0,16.46,16.46,16.45,16.45,8800.0
2005-09-29 15:10:00,16.46,16.46,16.46,16.46,800.0,16.46,16.46,16.46,16.46,800.0
2005-09-29 15:15:00,16.45,16.45,16.45,16.45,800.0,16.45,16.45,16.45,16.45,800.0
2005-09-29 15:20:00,16.47,16.52,16.47,16.52,3200.0,16.47,16.52,16.47,16.52,3200.0
2005-09-29 15:25:00,16.5,16.5,16.45,16.47,4800.0,16.5,16.5,16.45,16.47,4800.0
2005-09-29 15:30:00,16.47,16.52,16.47,16.52,5600.0,16.47,16.52,16.47,16.52,5600.0
2005-09-29 15:35:00,16.49,16.49,16.47,16.47,3200.0,16.49,16.49,16.47,16.47,3200.0
2005-09-29 15:40:00,16.47,16.49,16.47,16.48,8800.0,16.47,16.49,16.47,16.48,8800.0
2005-09-29 15:45:00,16.48,16.48,16.46,16.46,8400.0,16.48,16.48,16.46,16.46,8400.0
2005-09-29 15:50:00,16.46,16.48,16.45,16.48,4400.0,16.46,16.48,16.45,16.48,4400.0
2005-09-29 15:55:00,16.47,16.54,16.47,16.54,13600.0,16.47,16.54,16.47,16.54,13600.0
2005-09-30 09:30:00,16.44,16.48,16.44,16.48,3600.0,16.44,16.48,16.44,16.48,3600.0
2005-09-30 09:35:00,16.48,16.48,16.48,16.48,0.0,16.48,16.48,16.48,16.48,0.0
2005-09-30 09:40:00,16.48,16.48,16.48,16.48,0.0,16.48,16.48,16.48,16.48,0.0
2005-09-30 09:45:00,16.48,16.48,16.48,16.48,400.0,16.48,16.48,16.48,16.48,400.0
2005-09-30 09:50:00,16.48,16.48,16.48,16.48,0.0,16.48,16.48,16.48,16.48,0.0
2005-09-30 09:55:00,16.48,16.48,16.48,16.48,0.0,16.48,16.48,16.48,16.48,0.0
2005-09-30 10:00:00,16.47,16.47,16.47,16.47,800.0,16.47,16.47,16.47,16.47,800.0
2005-09-30 10:05:00,16.48,16.48,16.48,16.48,400.0,16.48,16.48,16.48,16.48,400.0
2005-09-30 10:10:00,16.48,16.48,16.48,16.48,0.0,16.48,16.48,16.48,16.48,0.0
2005-09-30 10:15:00,16.45,16.49,16.45,16.49,2400.0,16.45,16.49,16.45,16.49,2400.0
2005-09-30 10:20:00,16.49,16.49,16.49,16.49,0.0,16.49,16.49,16.49,16.49,0.0
2005-09-30 10:25:00,16.49,16.49,16.49,16.49,0.0,16.49,16.49,16.49,16.49,0.0
2005-09-30 10:30:00,16.51,16.51,16.51,16.51,400.0,16.51,16.51,16.51,16.51,400.0
2005-09-30 10:35:00,16.49,16.49,16.49,16.49,400.0,16.49,16.49,16.49,16.49,400.0
2005-09-30 10:40:00,16.49,16.49,16.49,16.49,0.0,16.49,16.49,16.49,16.49,0.0
2005-09-30 10:45:00,16.49,16.49,16.49,16.49,0.0,16.49,16.49,16.49,16.49,0.0
2005-09-30 10:50:00,16.53,16.57,16.52,16.52,7200.0,16.53,16.57,16.52,16.52,7200.0
2005-09-30 10:55:00,16.51,16.56,16.51,16.53,8400.0,16.51,16.56,16.51,16.53,8400.0
2005-09-30 11:00:00,16.53,16.53,16.53,16.53,0.0,16.53,16.53,16.53,16.53,0.0
2005-09-30 11:05:00,16.53,16.53,16.53,16.53,0.0,16.53,16.53,16.53,16.53,0.0
2005-09-30 11:10:00,16.53,16.53,16.53,16.53,0.0,16.53,16.53,16.53,16.53,0.0
2005-09-30 11:15:00,16.5,16.54,16.5,16.54,800.0,16.5,16.54,16.5,16.54,800.0
2005-09-30 11:20:00,16.53,16.54,16.53,16.53,4400.0,16.53,16.54,16.53,16.53,4400.0
2005-09-30 11:25:00,16.54,16.55,16.54,16.55,2400.0,16.54,16.55,16.54,16.55,2400.0
2005-09-30 11:30:00,16.55,16.58,16.55,16.57,5200.0,16.55,16.58,16.55,16.57,5200.0
2005-09-30 11:35:00,16.57,16.59,16.55,16.59,3600.0,16.57,16.59,16.55,16.59,3600.0
2005-09-30 11:40:00,16.59,16.61,16.56,16.59,8400.0,16.59,16.61,16.56,16.59,8400.0
2005-09-30 11:45:00,16.58,16.59,16.56,16.56,4400.0,16.58,16.59,16.56,16.56,4400.0
2005-09-30 11:50:00,16.56,16.56,16.56,16.56,1200.0,16.56,16.56,16.56,16.56,1200.0
2005-09-30 11:55:00,16.56,16.56,16.56,16.56,800.0,16.56,16.56,16.56,16.56,800.0
2005-09-30 12:00:00,16.56,16.6,16.56,16.59,4400.0,16.56,16.6,16.56,16.59,4400.0
2005-09-30 12:05:00,16.59,16.6,16.59,16.6,1600.0,16.59,16.6,16.59,16.6,1600.0
2005-09-30 12:10:00,16.57,16.57,16.56,16.56,1200.0,16.57,16.57,16.56,16.56,1200.0
2005-09-30 12:15:00,16.58,16.61,16.58,16.58,6400.0,16.58,16.61,16.58,16.58,6400.0
2005-09-30 12:20:00,16.59,16.6,16.59,16.59,6000.0,16.59,16.6,16.59,16.59,6000.0
2005-09-30 12:25:00,16.61,16.61,16.61,16.61,400.0,16.61,16.61,16.61,16.61,400.0
2005-09-30 12:30:00,16.61,16.61,16.61,16.61,400.0,16.61,16.61,16.61,16.61,400.0
2005-09-30 12:35:00,16.62,16.67,16.62,16.67,5600.0,16.62,16.67,16.62,16.67,5600.0
2005-09-30 12:40:00,16.67,16.67,16.67,16.67,1200.0,16.67,16.67,16.67,16.67,1200.0
2005-09-30 12:45:00,16.65,16.68,16.65,16.68,2400.0,16.65,16.68,16.65,16.68,2400.0
2005-09-30 12:50:00,16.7,16.7,16.7,16.7,1200.0,16.7,16.7,16.7,16.7,1200.0
2005-09-30 12:55:00,16.7,16.7,16.7,16.7,800.0,16.7,16.7,16.7,16.7,800.0
2005-09-30 13:00:00,16.7,16.71,16.69,16.7,6800.0,16.7,16.71,16.69,16.7,6800.0
2005-09-30 13:05:00,16.7,16.7,16.68,16.68,2000.0,16.7,16.7,16.68,16.68,2000.0
2005-09-30 13:10:00,16.68,16.68,16.67,16.68,3200.0,16.68,16.68,16.67,16.68,3200.0
2005-09-30 13:15:00,16.64,16.68,16.64,16.68,3200.0,16.64,16.68,16.64,16.68,3200.0
2005-09-30 13:20:00,16.68,16.68,16.68,16.68,800.0,16.68,16.68,16.68,16.68,800.0
2005-09-30 13:25:00,16.68,16.68,16.68,16.68,0.0,16.68,16.68,16.68,16.68,0.0
2005-09-30 13:30:00,16.67,16.67,16.67,16.67,2000.0,16.67,16.67,16.67,16.67,2000.0
2005-09-30 13:35:00,16.69,16.7,16.68,16.7,2800.0,16.69,16.7,16.68,16.7,2800.0
2005-09-30 13:40:00,16.71,16.71,16.71,16.71,800.0,16.71,16.71,16.71,16.71,800.0
2005-09-30 13:45:00,16.7,16.72,16.7,16.72,1600.0,16.7,16.72,16.7,16.72,1600.0
2005-09-30 13:50:00,16.7,16.7,16.68,16.68,800.0,16.7,16.7,16.68,16.68,800.0
2005-09-30 13:55:00,16.68,16.69,16.68,16.68,2400.0,16.68,16.69,16.68,16.68,2400.0
2005-09-30 14:00:00,16.69,16.71,16.69,16.71,5600.0,16.69,16.71,16.69,16.71,5600.0
2005-09-30 14:05:00,16.68,16.68,16.68,16.68,400.0,16.68,16.68,16.68,16.68,400.0
2005-09-30 14:10:00,16.68,16.68,16.68,16.68,2000.0,16.68,16.68,16.68,16.68,2000.0
2005-09-30 14:15:00,16.68,16.68,16.68,16.68,18000.0,16.68,16.68,16.68,16.68,18000.0
2005-09-30 14:20:00,16.67,16.69,16.67,16.68,3200.0,16.67,16.69,16.67,16.68,3200.0
2005-09-30 14:25:00,16.68,16.68,16.68,16.68,2000.0,16.68,16.68,16.68,16.68,2000.0
2005-09-30 14:30:00,16.68,16.7,16.68,16.7,2000.0,16.68,16.7,16.68,16.7,2000.0
2005-09-30 14:35:00,16.68,16.68,16.68,16.68,1200.0,16.68,16.68,16.68,16.68,1200.0
2005-09-30 14:40:00,16.69,16.69,16.68,16.69,2400.0,16.69,16.69,16.68,16.69,2400.0
2005-09-30 14:45:00,16.71,16.74,16.71,16.74,4800.0,16.71,16.74,16.71,16.74,4800.0
2005-09-30 14:50:00,16.74,16.74,16.74,16.74,2400.0,16.74,16.74,16.74,16.74,2400.0
2005-09-30 14:55:00,16.74,16.74,16.73,16.73,4400.0,16.74,16.74,16.73,16.73,4400.0
2005-09-30 15:00:00,16.73,16.79,16.73,16.79,8000.0,16.73,16.79,16.73,16.79,8000.0
2005-09-30 15:05:00,16.77,16.78,16.75,16.78,7200.0,16.77,16.78,16.75,16.78,7200.0
2005-09-30 15:10:00,16.78,16.81,16.78,16.79,10800.0,16.78,16.81,16.78,16.79,10800.0
2005-09-30 15:15:00,16.8,16.8,16.77,16.77,7200.0,16.8,16.8,16.77,16.77,7200.0
2005-09-30 15:20:00,16.77,16.79,16.77,16.79,7600.0,16.77,16.79,16.77,16.79,7600.0
2005-09-30 15:25:00,16.78,16.79,16.77,16.79,4400.0,16.78,16.79,16.77,16.79,4400.0
2005-09-30 15:30:00,16.77,16.77,16.71,16.71,16400.0,16.77,16.77,16.71,16.71,16400.0
2005-09-30 15:35:00,16.68,16.69,16.68,16.69,8800.0,16.68,16.69,16.68,16.69,8800.0
2005-09-30 15:40:00,16.69,16.69,16.64,16.66,19200.0,16.69,16.69,16.64,16.66,19200.0
2005-09-30 15:45:00,16.67,16.67,16.62,16.64,16000.0,16.67,16.67,16.62,16.64,16000.0
2005-09-30 15:50:00,16.64,16.67,16.64,16.67,34800.0,16.64,16.67,16.64,16.67,34800.0
2005-09-30 15:55:00,16.67,16.72,16.67,16.72,27200.0,16.67,16.72,16.67,16.72,27200.0
2005-10-03 09:30:00,16.7,16.75,16.7,16.73,4000.0,16.7,16.75,16.7,16.73,4000.0
2005-10-03 09:35:00,16.74,16.83,16.74,16.83,6000.0,16.74,16.83,16.74,16.83,6000.0
2005-10-03 09:40:00,16.86,16.93,16.86,16.93,14400.0,16.86,16.93,16.86,16.93,14400.0
2005-10-03 09:45:00,16.95,16.97,16.94,16.94,2000.0,16.95,16.97,16.94,16.94,2000.0
2005-10-03 09:50:00,16.94,16.94,16.85,16.85,16000.0,16.94,16.94,16.85,16.85,16000.0
2005-10-03 09:55:00,16.88,16.94,16.85,16.94,13200.0,16.88,16.94,16.85,16.94,13200.0
2005-10-03 10:00:00,16.93,16.93,16.87,16.87,4400.0,16.93,16.93,16.87,16.87,4400.0
2005-10-03 10:05:00,16.86,16.89,16.86,16.89,800.0,16.86,16.89,16.86,16.89,800.0
2005-10-03 10:10:00,16.89,16.89,16.86,16.86,2400.0,16.89,16.89,16.86,16.86,2400.0
2005-10-03 10:15:00,16.88,16.88,16.86,16.86,2400.0,16.88,16.88,16.86,16.86,2400.0
2005-10-03 10:20:00,16.86,16.86,16.85,16.85,7600.0,16.86,16.86,16.85,16.85,7600.0
2005-10-03 10:25:00,16.84,16.85,16.79,16.79,4800.0,16.84,16.85,16.79,16.79,4800.0
2005-10-03 10:30:00,16.8,16.83,16.8,16.82,4000.0,16.8,16.83,16.8,16.82,4000.0
2005-10-03 10:35:00,16.82,16.82,16.8,16.8,3200.0,16.82,16.82,16.8,16.8,3200.0
2005-10-03 10:40:00,16.79,16.79,16.75,16.75,2000.0,16.79,16.79,16.75,16.75,2000.0
2005-10-03 10:45:00,16.75,16.75,16.75,16.75,1600.0,16.75,16.75,16.75,16.75,1600.0
2005-10-03 10:50:00,16.76,16.77,16.75,16.77,6000.0,16.76,16.77,16.75,16.77,6000.0
2005-10-03 10:55:00,16.82,16.85,16.79,16.83,2400.0,16.82,16.85,16.79,16.83,2400.0
2005-10-03 11:00:00,16.82,16.82,16.82,16.82,2000.0,16.82,16.82,16.82,16.82,2000.0
2005-10-03 11:05:00,16.8,16.8,16.79,16.79,1200.0,16.8,16.8,16.79,16.79,1200.0
2005-10-03 11:10:00,16.76,16.8,16.75,16.8,8000.0,16.76,16.8,16.75,16.8,8000.0
2005-10-03 11:15:00,16.79,16.8,16.77,16.79,6400.0,16.79,16.8,16.77,16.79,6400.0
2005-10-03 11:20:00,16.77,16.77,16.76,16.76,2800.0,16.77,16.77,16.76,16.76,2800.0
2005-10-03 11:25:00,16.76,16.76,16.75,16.76,2400.0,16.76,16.76,16.75,16.76,2400.0
2005-10-03 11:30:00,16.76,16.77,16.76,16.77,1600.0,16.76,16.77,16.76,16.77,1600.0
2005-10-03 11:35:00,16.75,16.77,16.75,16.75,2000.0,16.75,16.77,16.75,16.75,2000.0
2005-10-03 11:40:00,16.75,16.76,16.75,16.76,8000.0,16.75,16.76,16.75,16.76,8000.0
2005-10-03 11:45:00,16.76,16.76,16.76,16.76,0.0,16.76,16.76,16.76,16.76,0.0
2005-10-03 11:50:00,16.75,16.75,16.7,16.7,11200.0,16.75,16.75,16.7,16.7,11200.0
2005-10-03 11:55:00,16.68,16.7,16.62,16.7,32000.0,16.68,16.7,16.62,16.7,32000.0
2005-10-03 12:00:00,16.72,16.72,16.72,16.72,400.0,16.72,16.72,16.72,16.72,400.0
2005-10-03 12:05:00,16.73,16.73,16.72,16.72,1200.0,16.73,16.73,16.72,16.72,1200.0
2005-10-03 12:10:00,16.72,16.72,16.72,16.72,1200.0,16.72,16.72,16.72,16.72,1200.0
2005-10-03 12:15:00,16.73,16.75,16.72,16.73,14000.0,16.73,16.75,16.72,16.73,14000.0
2005-10-03 12:20:00,16.73,16.73,16.72,16.72,800.0,16.73,16.73,16.72,16.72,800.0
2005-10-03 12:25:00,16.74,16.74,16.73,16.74,5600.0,16.74,16.74,16.73,16.74,5600.0
2005-10-03 12:30:00,16.72,16.73,16.72,16.73,2000.0,16.72,16.73,16.72,16.73,2000.0
2005-10-03 12:35:00,16.73,16.73,16.73,16.73,800.0,16.73,16.73,16.73,16.73,800.0
2005-10-03 12:40:00,16.73,16.78,16.73,16.77,5200.0,16.73,16.78,16.73,16.77,5200.0
2005-10-03 12:45:00,16.76,16.77,16.76,16.77,1200.0,16.76,16.77,16.76,16.77,1200.0
2005-10-03 12:50:00,16.77,16.77,16.76,16.77,2800.0,16.77,16.77,16.76,16.77,2800.0
2005-10-03 12:55:00,16.79,16.82,16.79,16.81,12400.0,16.79,16.82,16.79,16.81,12400.0
2005-10-03 13:00:00,16.81,16.82,16.8,16.81,1600.0,16.81,16.82,16.8,16.81,1600.0
2005-10-03 13:05:00,16.8,16.8,16.77,16.77,6000.0,16.8,16.8,16.77,16.77,6000.0
2005-10-03 13:10:00,16.77,16.77,16.77,16.77,400.0,16.77,16.77,16.77,16.77,400.0
2005-10-03 13:15:00,16.77,16.77,16.76,16.76,1200.0,16.77,16.77,16.76,16.76,1200.0
2005-10-03 13:20:00,16.77,16.77,16.77,16.77,800.0,16.77,16.77,16.77,16.77,800.0
2005-10-03 13:25:00,16.77,16.77,16.76,16.76,1600.0,16.77,16.77,16.76,16.76,1600.0
2005-10-03 13:30:00,16.77,16.77,16.76,16.77,2400.0,16.77,16.77,16.76,16.77,2400.0
2005-10-03 13:35:00,16.76,16.76,16.76,16.76,3200.0,16.76,16.76,16.76,16.76,3200.0
2005-10-03 13:40:00,16.76,16.76,16.76,16.76,0.0,16.76,16.76,16.76,16.76,0.0
2005-10-03 13:45:00,16.76,16.76,16.76,16.76,400.0,16.76,16.76,16.76,16.76,400.0
2005-10-03 13:50:00,16.77,16.77,16.76,16.77,3200.0,16.77,16.77,16.76,16.77,3200.0
2005-10-03 13:55:00,16.77,16.8,16.77,16.78,9200.0,16.77,16.8,16.77,16.78,9200.0
2005-10-03 14:00:00,16.76,16.76,16.76,16.76,400.0,16.76,16.76,16.76,16.76,400.0
2005-10-03 14:05:00,16.77,16.78,16.75,16.78,4400.0,16.77,16.78,16.75,16.78,4400.0
2005-10-03 14:10:00,16.78,16.78,16.78,16.78,400.0,16.78,16.78,16.78,16.78,400.0
2005-10-03 14:15:00,16.77,16.78,16.75,16.76,7600.0,16.77,16.78,16.75,16.76,7600.0
2005-10-03 14:20:00,16.76,16.77,16.75,16.75,4400.0,16.76,16.77,16.75,16.75,4400.0
2005-10-03 14:25:00,16.75,16.77,16.75,16.77,5200.0,16.75,16.77,16.75,16.77,5200.0
2005-10-03 14:30:00,16.77,16.77,16.77,16.77,1200.0,16.77,16.77,16.77,16.77,1200.0
2005-10-03 14:35:00,16.77,16.77,16.76,16.77,4400.0,16.77,16.77,16.76,16.77,4400.0
2005-10-03 14:40:00,16.76,16.77,16.76,16.77,7200.0,16.76,16.77,16.76,16.77,7200.0
2005-10-03 14:45:00,16.77,16.77,16.75,16.75,2400.0,16.77,16.77,16.75,16.75,2400.0
2005-10-03 14:50:00,16.77,16.77,16.77,16.77,1600.0,16.77,16.77,16.77,16.77,1600.0
2005-10-03 14:55:00,16.76,16.77,16.76,16.77,2000.0,16.76,16.77,16.76,16.77,2000.0
2005-10-03 15:00:00,16.78,16.78,16.75,16.75,7200.0,16.78,16.78,16.75,16.75,7200.0
2005-10-03 15:05:00,16.75,16.76,16.75,16.76,7600.0,16.75,16.76,16.75,16.76,7600.0
2005-10-03 15:10:00,16.77,16.78,16.77,16.78,2800.0,16.77,16.78,16.77,16.78,2800.0
2005-10-03 15:15:00,16.78,16.81,16.77,16.78,8400.0,16.78,16.81,16.77,16.78,8400.0
2005-10-03 15:20:00,16.78,16.79,16.78,16.78,3600.0,16.78,16.79,16.78,16.78,3600.0
2005-10-03 15:25:00,16.78,16.78,16.75,16.75,2800.0,16.78,16.78,16.75,16.75,2800.0
2005-10-03 15:30:00,16.76,16.79,16.75,16.77,6400.0,16.76,16.79,16.75,16.77,6400.0
2005-10-03 15:35:00,16.77,16.77,16.75,16.75,9600.0,16.77,16.77,16.75,16.75,9600.0
2005-10-03 15:40:00,16.75,16.77,16.74,16.77,20000.0,16.75,16.77,16.74,16.77,20000.0
2005-10-03 15:45:00,16.78,16.78,16.76,16.77,5600.0,16.78,16.78,16.76,16.77,5600.0
2005-10-03 15:50:00,16.77,16.78,16.77,16.77,8000.0,16.77,16.78,16.77,16.77,8000.0
2005-10-03 15:55:00,16.76,16.77,16.74,16.76,14800.0,16.76,16.77,16.74,16.76,14800.0
2005-10-04 09:30:00,16.8,16.8,16.68,16.68,2400.0,16.8,16.8,16.68,16.68,2400.0
2005-10-04 09:35:00,16.68,16.68,16.68,16.68,1600.0,16.68,16.68,16.68,16.68,1600.0
2005-10-04 09:40:00,16.68,16.68,16.68,16.68,1200.0,16.68,16.68,16.68,16.68,1200.0
2005-10-04 09:45:00,16.69,16.72,16.68,16.71,1600.0,16.69,16.72,16.68,16.71,1600.0
2005-10-04 09:50:00,16.78,16.78,16.74,16.74,3200.0,16.78,16.78,16.74,16.74,3200.0
2005-10-04 09:55:00,16.74,16.74,16.7,16.7,2800.0,16.74,16.74,16.7,16.7,2800.0
2005-10-04 10:00:00,16.72,16.72,16.72,16.72,1200.0,16.72,16.72,16.72,16.72,1200.0
2005-10-04 10:05:00,16.72,16.74,16.72,16.74,800.0,16.72,16.74,16.72,16.74,800.0
2005-10-04 10:10:00,16.77,16.8,16.77,16.77,1200.0,16.77,16.8,16.77,16.77,1200.0
2005-10-04 10:15:00,16.77,16.81,16.77,16.81,1600.0,16.77,16.81,16.77,16.81,1600.0
2005-10-04 10:20:00,16.81,16.83,16.81,16.83,1600.0,16.81,16.83,16.81,16.83,1600.0
2005-10-04 10:25:00,16.83,16.91,16.81,16.91,2400.0,16.83,16.91,16.81,16.91,2400.0
2005-10-04 10:30:00,16.91,16.91,16.91,16.91,0.0,16.91,16.91,16.91,16.91,0.0
2005-10-04 10:35:00,16.87,16.87,16.85,16.85,3600.0,16.87,16.87,16.85,16.85,3600.0
2005-10-04 10:40:00,16.84,16.84,16.84,16.84,1200.0,16.84,16.84,16.84,16.84,1200.0
2005-10-04 10:45:00,16.85,16.85,16.84,16.84,2400.0,16.85,16.85,16.84,16.84,2400.0
2005-10-04 10:50:00,16.85,16.85,16.83,16.83,6000.0,16.85,16.85,16.83,16.83,6000.0
2005-10-04 10:55:00,16.82,16.84,16.82,16.84,800.0,16.82,16.84,16.82,16.84,800.0
2005-10-04 11:00:00,16.83,16.83,16.83,16.83,1600.0,16.83,16.83,16.83,16.83,1600.0
2005-10-04 11:05:00,16.83,16.83,16.83,16.83,400.0,16.83,16.83,16.83,16.83,400.0
2005-10-04 11:10:00,16.85,16.85,16.84,16.84,1200.0,16.85,16.85,16.84,16.84,1200.0
2005-10-04 11:15:00,16.85,16.85,16.85,16.85,2400.0,16.85,16.85,16.85,16.85,2400.0
2005-10-04 11:20:00,16.85,16.85,16.84,16.85,2000.0,16.85,16.85,16.84,16.85,2000.0
2005-10-04 11:25:00,16.84,16.86,16.84,16.86,3200.0,16.84,16.86,16.84,16.86,3200.0
2005-10-04 11:30:00,16.87,16.89,16.85,16.85,6000.0,16.87,16.89,16.85,16.85,6000.0
2005-10-04 11:35:00,16.86,16.86,16.86,16.86,400.0,16.86,16.86,16.86,16.86,400.0
2005-10-04 11:40:00,16.88,16.88,16.86,16.86,2000.0,16.88,16.88,16.86,16.86,2000.0
2005-10-04 11:45:00,16.84,16.84,16.84,16.84,400.0,16.84,16.84,16.84,16.84,400.0
2005-10-04 11:50:00,16.86,16.86,16.84,16.84,5200.0,16.86,16.86,16.84,16.84,5200.0
2005-10-04 11:55:00,16.84,16.84,16.82,16.84,2800.0,16.84,16.84,16.82,16.84,2800.0
2005-10-04 12:00:00,16.86,16.86,16.86,16.86,400.0,16.86,16.86,16.86,16.86,400.0
2005-10-04 12:05:00,16.87,16.87,16.87,16.87,400.0,16.87,16.87,16.87,16.87,400.0
2005-10-04 12:10:00,16.86,16.86,16.84,16.84,1600.0,16.86,16.86,16.84,16.84,1600.0
2005-10-04 12:15:00,16.85,16.86,16.85,16.86,1200.0,16.85,16.86,16.85,16.86,1200.0
2005-10-04 12:20:00,16.85,16.85,16.84,16.84,2400.0,16.85,16.85,16.84,16.84,2400.0
2005-10-04 12:25:00,16.85,16.85,16.83,16.83,2400.0,16.85,16.85,16.83,16.83,2400.0
2005-10-04 12:30:00,16.85,16.85,16.85,16.85,4000.0,16.85,16.85,16.85,16.85,4000.0
2005-10-04 12:35:00,16.85,16.85,16.82,16.82,2400.0,16.85,16.85,16.82,16.82,2400.0
2005-10-04 12:40:00,16.8,16.84,16.8,16.84,2000.0,16.8,16.84,16.8,16.84,2000.0
2005-10-04 12:45:00,16.81,16.82,16.81,16.82,1200.0,16.81,16.82,16.81,16.82,1200.0
2005-10-04 12:50:00,16.82,16.82,16.82,16.82,400.0,16.82,16.82,16.82,16.82,400.0
2005-10-04 12:55:00,16.83,16.83,16.83,16.83,400.0,16.83,16.83,16.83,16.83,400.0
2005-10-04 13:00:00,16.83,16.83,16.83,16.83,0.0,16.83,16.83,16.83,16.83,0.0
2005-10-04 13:05:00,16.84,16.84,16.84,16.84,400.0,16.84,16.84,16.84,16.84,400.0
2005-10-04 13:10:00,16.85,16.85,16.85,16.85,800.0,16.85,16.85,16.85,16.85,800.0
2005-10-04 13:15:00,16.85,16.86,16.85,16.86,7200.0,16.85,16.86,16.85,16.86,7200.0
2005-10-04 13:20:00,16.86,16.88,16.85,16.87,2800.0,16.86,16.88,16.85,16.87,2800.0
2005-10-04 13:25:00,16.88,16.89,16.88,16.89,1600.0,16.88,16.89,16.88,16.89,1600.0
2005-10-04 13:30:00,16.88,16.93,16.88,16.93,12800.0,16.88,16.93,16.88,16.93,12800.0
2005-10-04 13:35:00,16.92,16.92,16.9,16.92,5200.0,16.92,16.92,16.9,16.92,5200.0
2005-10-04 13:40:00,16.92,16.93,16.92,16.93,1200.0,16.92,16.93,16.92,16.93,1200.0
2005-10-04 13:45:00,16.92,16.93,16.92,16.92,5600.0,16.92,16.93,16.92,16.92,5600.0
2005-10-04 13:50:00,16.93,16.93,16.9,16.92,4800.0,16.93,16.93,16.9,16.92,4800.0
2005-10-04 13:55:00,16.92,16.92,16.92,16.92,1200.0,16.92,16.92,16.92,16.92,1200.0
2005-10-04 14:00:00,16.92,16.92,16.92,16.92,1600.0,16.92,16.92,16.92,16.92,1600.0
2005-10-04 14:05:00,16.91,16.92,16.91,16.91,1200.0,16.91,16.92,16.91,16.91,1200.0
2005-10-04 14:10:00,16.91,16.91,16.9,16.9,1200.0,16.91,16.91,16.9,16.9,1200.0
2005-10-04 14:15:00,16.9,16.9,16.88,16.89,1200.0,16.9,16.9,16.88,16.89,1200.0
2005-10-04 14:20:00,16.89,16.89,16.89,16.89,800.0,16.89,16.89,16.89,16.89,800.0
2005-10-04 14:25:00,16.88,16.88,16.84,16.84,11200.0,16.88,16.88,16.84,16.84,11200.0
2005-10-04 14:30:00,16.85,16.87,16.85,16.87,3600.0,16.85,16.87,16.85,16.87,3600.0
2005-10-04 14:35:00,16.88,16.88,16.88,16.88,1600.0,16.88,16.88,16.88,16.88,1600.0
2005-10-04 14:40:00,16.89,16.9,16.86,16.87,6400.0,16.89,16.9,16.86,16.87,6400.0
2005-10-04 14:45:00,16.85,16.85,16.85,16.85,800.0,16.85,16.85,16.85,16.85,800.0
2005-10-04 14:50:00,16.86,16.86,16.86,16.86,2000.0,16.86,16.86,16.86,16.86,2000.0
2005-10-04 14:55:00,16.87,16.9,16.86,16.87,11200.0,16.87,16.9,16.86,16.87,11200.0
2005-10-04 15:00:00,16.87,16.87,16.86,16.86,12800.0,16.87,16.87,16.86,16.86,12800.0
2005-10-04 15:05:00,16.86,16.86,16.86,16.86,0.0,16.86,16.86,16.86,16.86,0.0
2005-10-04 15:10:00,16.85,16.85,16.83,16.83,4000.0,16.85,16.85,16.83,16.83,4000.0
2005-10-04 15:15:00,16.83,16.84,16.83,16.84,800.0,16.83,16.84,16.83,16.84,800.0
2005-10-04 15:20:00,16.83,16.83,16.83,16.83,9600.0,16.83,16.83,16.83,16.83,9600.0
2005-10-04 15:25:00,16.83,16.83,16.83,16.83,0.0,16.83,16.83,16.83,16.83,0.0
2005-10-04 15:30:00,16.8,16.84,16.8,16.84,3200.0,16.8,16.84,16.8,16.84,3200.0
2005-10-04 15:35:00,16.84,16.86,16.83,16.84,16800.0,16.84,16.86,16.83,16.84,16800.0
2005-10-04 15:40:00,16.85,16.86,16.82,16.86,16800.0,16.85,16.86,16.82,16.86,16800.0
2005-10-04 15:45:00,16.86,16.9,16.86,16.9,11200.0,16.86,16.9,16.86,16.9,11200.0
2005-10-04 15:50:00,16.88,16.88,16.86,16.88,18800.0,16.88,16.88,16.86,16.88,18800.0
2005-10-04 15:55:00,16.87,16.88,16.86,16.86,16400.0,16.87,16.88,16.86,16.86,16400.0
2005-10-05 09:30:00,16.8,16.8,16.8,16.8,3200.0,16.8,16.8,16.8,16.8,3200.0
2005-10-05 09:35:00,16.79,16.79,16.73,16.73,1200.0,16.79,16.79,16.73,16.73,1200.0
2005-10-05 09:40:00,16.72,16.73,16.71,16.71,3200.0,16.72,16.73,16.71,16.71,3200.0
2005-10-05 09:45:00,16.7,16.7,16.69,16.69,1200.0,16.7,16.7,16.69,16.69,1200.0
2005-10-05 09:50:00,16.67,16.67,16.61,16.65,2000.0,16.67,16.67,16.61,16.65,2000.0
2005-10-05 09:55:00,16.61,16.69,16.61,16.67,4800.0,16.61,16.69,16.61,16.67,4800.0
2005-10-05 10:00:00,16.64,16.64,16.59,16.6,20800.0,16.64,16.64,16.59,16.6,20800.0
2005-10-05 10:05:00,16.59,16.59,16.55,16.55,1600.0,16.59,16.59,16.55,16.55,1600.0
2005-10-05 10:10:00,16.55,16.55,16.53,16.53,4000.0,16.55,16.55,16.53,16.53,4000.0
2005-10-05 10:15:00,16.53,16.6,16.52,16.57,12400.0,16.53,16.6,16.52,16.57,12400.0
2005-10-05 10:20:00,16.58,16.61,16.57,16.58,1600.0,16.58,16.61,16.57,16.58,1600.0
2005-10-05 10:25:00,16.58,16.65,16.58,16.65,4400.0,16.58,16.65,16.58,16.65,4400.0
2005-10-05 10:30:00,16.64,16.64,16.57,16.58,2800.0,16.64,16.64,16.57,16.58,2800.0
2005-10-05 10:35:00,16.59,16.65,16.59,16.65,1200.0,16.59,16.65,16.59,16.65,1200.0
2005-10-05 10:40:00,16.65,16.66,16.62,16.64,10000.0,16.65,16.66,16.62,16.64,10000.0
2005-10-05 10:45:00,16.62,16.62,16.62,16.62,3600.0,16.62,16.62,16.62,16.62,3600.0
2005-10-05 10:50:00,16.62,16.64,16.62,16.64,7200.0,16.62,16.64,16.62,16.64,7200.0
2005-10-05 10:55:00,16.64,16.67,16.64,16.66,4800.0,16.64,16.67,16.64,16.66,4800.0
2005-10-05 11:00:00,16.66,16.67,16.62,16.64,10000.0,16.66,16.67,16.62,16.64,10000.0
2005-10-05 11:05:00,16.63,16.63,16.6,16.6,5200.0,16.63,16.63,16.6,16.6,5200.0
2005-10-05 11:10:00,16.6,16.6,16.57,16.57,9200.0,16.6,16.6,16.57,16.57,9200.0
2005-10-05 11:15:00,16.56,16.63,16.54,16.61,10000.0,16.56,16.63,16.54,16.61,10000.0
2005-10-05 11:20:00,16.6,16.6,16.6,16.6,2000.0,16.6,16.6,16.6,16.6,2000.0
2005-10-05 11:25:00,16.6,16.6,16.56,16.57,6800.0,16.6,16.6,16.56,16.57,6800.0
2005-10-05 11:30:00,16.55,16.56,16.55,16.56,2800.0,16.55,16.56,16.55,16.56,2800.0
2005-10-05 11:35:00,16.56,16.61,16.56,16.59,5200.0,16.56,16.61,16.56,16.59,5200.0
2005-10-05 11:40:00,16.58,16.61,16.56,16.61,10000.0,16.58,16.61,16.56,16.61,10000.0
2005-10-05 11:45:00,16.57,16.63,16.56,16.56,4800.0,16.57,16.63,16.56,16.56,4800.0
2005-10-05 11:50:00,16.56,16.64,16.56,16.58,7200.0,16.56,16.64,16.56,16.58,7200.0
2005-10-05 11:55:00,16.58,16.61,16.58,16.61,2800.0,16.58,16.61,16.58,16.61,2800.0
2005-10-05 12:00:00,16.58,16.58,16.58,16.58,1200.0,16.58,16.58,16.58,16.58,1200.0
2005-10-05 12:05:00,16.58,16.61,16.58,16.61,2400.0,16.58,16.61,16.58,16.61,2400.0
2005-10-05 12:10:00,16.61,16.61,16.6,16.6,2800.0,16.61,16.61,16.6,16.6,2800.0
2005-10-05 12:15:00,16.59,16.59,16.59,16.59,1200.0,16.59,16.59,16.59,16.59,1200.0
2005-10-05 12:20:00,16.58,16.59,16.58,16.59,1200.0,16.58,16.59,16.58,16.59,1200.0
2005-10-05 12:25:00,16.58,16.58,16.57,16.57,800.0,16.58,16.58,16.57,16.57,800.0
2005-10-05 12:30:00,16.57,16.62,16.57,16.62,4800.0,16.57,16.62,16.57,16.62,4800.0
2005-10-05 12:35:00,16.61,16.63,16.61,16.61,1600.0,16.61,16.63,16.61,16.61,1600.0
2005-10-05 12:40:00,16.6,16.61,16.58,16.61,8400.0,16.6,16.61,16.58,16.61,8400.0
2005-10-05 12:45:00,16.63,16.63,16.59,16.59,6000.0,16.63,16.63,16.59,16.59,6000.0
2005-10-05 12:50:00,16.59,16.59,16.59,16.59,1200.0,16.59,16.59,16.59,16.59,1200.0
2005-10-05 12:55:00,16.59,16.59,16.59,16.59,400.0,16.59,16.59,16.59,16.59,400.0
2005-10-05 13:00:00,16.57,16.61,16.57,16.57,16800.0,16.57,16.61,16.57,16.57,16800.0
2005-10-05 13:05:00,16.59,16.59,16.57,16.57,2000.0,16.59,16.59,16.57,16.57,2000.0
2005-10-05 13:10:00,16.56,16.56,16.56,16.56,1600.0,16.56,16.56,16.56,16.56,1600.0
2005-10-05 13:15:00,16.56,16.59,16.56,16.58,9200.0,16.56,16.59,16.56,16.58,9200.0
2005-10-05 13:20:00,16.59,16.6,16.58,16.59,7200.0,16.59,16.6,16.58,16.59,7200.0
2005-10-05 13:25:00,16.59,16.59,16.56,16.57,4000.0,16.59,16.59,16.56,16.57,4000.0
2005-10-05 13:30:00,16.56,16.56,16.55,16.55,1200.0,16.56,16.56,16.55,16.55,1200.0
2005-10-05 13:35:00,16.55,16.55,16.55,16.55,1600.0,16.55,16.55,16.55,16.55,1600.0
2005-10-05 13:40:00,16.55,16.55,16.55,16.55,2000.0,16.55,16.55,16.55,16.55,2000.0
2005-10-05 13:45:00,16.55,16.55,16.55,16.55,6000.0,16.55,16.55,16.55,16.55,6000.0
2005-10-05 13:50:00,16.55,16.55,16.55,16.55,4400.0,16.55,16.55,16.55,16.55,4400.0
2005-10-05 13:55:00,16.55,16.55,16.55,16.55,3200.0,16.55,16.55,16.55,16.55,3200.0
2005-10-05 14:00:00,16.55,16.55,16.55,16.55,1600.0,16.55,16.55,16.55,16.55,1600.0
2005-10-05 14:05:00,16.55,16.55,16.55,16.55,1200.0,16.55,16.55,16.55,16.55,1200.0
2005-10-05 14:10:00,16.55,16.55,16.48,16.48,7200.0,16.55,16.55,16.48,16.48,7200.0
2005-10-05 14:15:00,16.5,16.54,16.5,16.53,5200.0,16.5,16.54,16.5,16.53,5200.0
2005-10-05 14:20:00,16.52,16.52,16.5,16.51,5600.0,16.52,16.52,16.5,16.51,5600.0
2005-10-05 14:25:00,16.51,16.53,16.5,16.5,15600.0,16.51,16.53,16.5,16.5,15600.0
2005-10-05 14:30:00,16.5,16.5,16.5,16.5,1200.0,16.5,16.5,16.5,16.5,1200.0
2005-10-05 14:35:00,16.5,16.5,16.5,16.5,5600.0,16.5,16.5,16.5,16.5,5600.0
2005-10-05 14:40:00,16.47,16.47,16.42,16.45,12400.0,16.47,16.47,16.42,16.45,12400.0
2005-10-05 14:45:00,16.45,16.45,16.39,16.39,9600.0,16.45,16.45,16.39,16.39,9600.0
2005-10-05 14:50:00,16.4,16.41,16.39,16.39,14000.0,16.4,16.41,16.39,16.39,14000.0
2005-10-05 14:55:00,16.41,16.41,16.39,16.39,15600.0,16.41,16.41,16.39,16.39,15600.0
2005-10-05 15:00:00,16.37,16.37,16.32,16.33,11200.0,16.37,16.37,16.32,16.33,11200.0
2005-10-05 15:05:00,16.3,16.3,16.25,16.28,8000.0,16.3,16.3,16.25,16.28,8000.0
2005-10-05 15:10:00,16.29,16.32,16.29,16.3,10800.0,16.29,16.32,16.29,16.3,10800.0
2005-10-05 15:15:00,16.29,16.3,16.27,16.27,4400.0,16.29,16.3,16.27,16.27,4400.0
2005-10-05 15:20:00,16.26,16.26,16.23,16.23,4400.0,16.26,16.26,16.23,16.23,4400.0
2005-10-05 15:25:00,16.23,16.23,16.19,16.2,8000.0,16.23,16.23,16.19,16.2,8000.0
2005-10-05 15:30:00,16.21,16.28,16.2,16.27,29600.0,16.21,16.28,16.2,16.27,29600.0
2005-10-05 15:35:00,16.27,16.29,16.25,16.25,14000.0,16.27,16.29,16.25,16.25,14000.0
2005-10-05 15:40:00,16.22,16.23,16.18,16.19,11600.0,16.22,16.23,16.18,16.19,11600.0
2005-10-05 15:45:00,16.2,16.24,16.2,16.23,16000.0,16.2,16.24,16.2,16.23,16000.0
2005-10-05 15:50:00,16.23,16.23,16.2,16.2,15600.0,16.23,16.23,16.2,16.2,15600.0
2005-10-05 15:55:00,16.2,16.34,16.18,16.19,25200.0,16.2,16.34,16.18,16.19,25200.0
2005-10-06 09:30:00,16.18,16.24,16.18,16.18,10000.0,16.18,16.24,16.18,16.18,10000.0
2005-10-06 09:35:00,16.18,16.21,16.17,16.17,16800.0,16.18,16.21,16.17,16.17,16800.0
2005-10-06 09:40:00,16.18,16.21,16.15,16.21,12800.0,16.18,16.21,16.15,16.21,12800.0
2005-10-06 09:45:00,16.21,16.25,16.2,16.23,15600.0,16.21,16.25,16.2,16.23,15600.0
2005-10-06 09:50:00,16.23,16.23,16.18,16.21,11200.0,16.23,16.23,16.18,16.21,11200.0
2005-10-06 09:55:00,16.22,16.23,16.21,16.23,10000.0,16.22,16.23,16.21,16.23,10000.0
2005-10-06 10:00:00,16.22,16.23,16.22,16.22,9600.0,16.22,16.23,16.22,16.22,9600.0
2005-10-06 10:05:00,16.18,16.18,16.16,16.16,2800.0,16.18,16.18,16.16,16.16,2800.0
2005-10-06 10:10:00,16.16,16.21,16.16,16.21,3600.0,16.16,16.21,16.16,16.21,3600.0
2005-10-06 10:15:00,16.2,16.21,16.16,16.17,6800.0,16.2,16.21,16.16,16.17,6800.0
2005-10-06 10:20:00,16.17,16.17,16.16,16.16,5600.0,16.17,16.17,16.16,16.16,5600.0
2005-10-06 10:25:00,16.16,16.2,16.16,16.18,8800.0,16.16,16.2,16.16,16.18,8800.0
2005-10-06 10:30:00,16.17,16.18,16.17,16.18,800.0,16.17,16.18,16.17,16.18,800.0
2005-10-06 10:35:00,16.17,16.18,16.17,16.18,1600.0,16.17,16.18,16.17,16.18,1600.0
2005-10-06 10:40:00,16.18,16.18,16.17,16.18,5600.0,16.18,16.18,16.17,16.18,5600.0
2005-10-06 10:45:00,16.17,16.23,16.17,16.19,2400.0,16.17,16.23,16.17,16.19,2400.0
2005-10-06 10:50:00,16.21,16.22,16.21,16.22,1600.0,16.21,16.22,16.21,16.22,1600.0
2005-10-06 10:55:00,16.22,16.22,16.18,16.21,3200.0,16.22,16.22,16.18,16.21,3200.0
2005-10-06 11:00:00,16.18,16.19,16.17,16.19,2400.0,16.18,16.19,16.17,16.19,2400.0
2005-10-06 11:05:00,16.19,16.19,16.18,16.19,3200.0,16.19,16.19,16.18,16.19,3200.0
2005-10-06 11:10:00,16.19,16.2,16.19,16.2,3600.0,16.19,16.2,16.19,16.2,3600.0
2005-10-06 11:15:00,16.2,16.23,16.2,16.21,5600.0,16.2,16.23,16.2,16.21,5600.0
2005-10-06 11:20:00,16.22,16.22,16.19,16.19,5600.0,16.22,16.22,16.19,16.19,5600.0
2005-10-06 11:25:00,16.21,16.22,16.21,16.21,7200.0,16.21,16.22,16.21,16.21,7200.0
2005-10-06 11:30:00,16.22,16.22,16.18,16.21,10000.0,16.22,16.22,16.18,16.21,10000.0
2005-10-06 11:35:00,16.21,16.21,16.21,16.21,0.0,16.21,16.21,16.21,16.21,0.0
2005-10-06 11:40:00,16.21,16.21,16.18,16.18,2000.0,16.21,16.21,16.18,16.18,2000.0
2005-10-06 11:45:00,16.18,16.19,16.18,16.18,4400.0,16.18,16.19,16.18,16.18,4400.0
2005-10-06 11:50:00,16.17,16.17,16.14,16.14,4000.0,16.17,16.17,16.14,16.14,4000.0
2005-10-06 11:55:00,16.16,16.16,16.14,16.15,5600.0,16.16,16.16,16.14,16.15,5600.0
2005-10-06 12:00:00,16.15,16.18,16.14,16.16,7200.0,16.15,16.18,16.14,16.16,7200.0
2005-10-06 12:05:00,16.16,16.17,16.15,16.17,3600.0,16.16,16.17,16.15,16.17,3600.0
2005-10-06 12:10:00,16.17,16.17,16.17,16.17,800.0,16.17,16.17,16.17,16.17,800.0
2005-10-06 12:15:00,16.18,16.18,16.17,16.17,3200.0,16.18,16.18,16.17,16.17,3200.0
2005-10-06 12:20:00,16.16,16.17,16.16,16.16,1600.0,16.16,16.17,16.16,16.16,1600.0
2005-10-06 12:25:00,16.16,16.16,16.15,16.16,2800.0,16.16,16.16,16.15,16.16,2800.0
2005-10-06 12:30:00,16.16,16.16,16.15,16.15,7600.0,16.16,16.16,16.15,16.15,7600.0
2005-10-06 12:35:00,16.15,16.17,16.14,16.15,12400.0,16.15,16.17,16.14,16.15,12400.0
2005-10-06 12:40:00,16.17,16.17,16.15,16.15,1200.0,16.17,16.17,16.15,16.15,1200.0
2005-10-06 12:45:00,16.15,16.16,16.15,16.16,1200.0,16.15,16.16,16.15,16.16,1200.0
2005-10-06 12:50:00,16.16,16.16,16.11,16.11,4800.0,16.16,16.16,16.11,16.11,4800.0
2005-10-06 12:55:00,16.11,16.11,16.11,16.11,6000.0,16.11,16.11,16.11,16.11,6000.0
2005-10-06 13:00:00,16.13,16.13,16.11,16.11,7200.0,16.13,16.13,16.11,16.11,7200.0
2005-10-06 13:05:00,16.12,16.13,16.12,16.13,1600.0,16.12,16.13,16.12,16.13,1600.0
2005-10-06 13:10:00,16.12,16.12,16.11,16.11,1200.0,16.12,16.12,16.11,16.11,1200.0
2005-10-06 13:15:00,16.11,16.11,16.11,16.11,2400.0,16.11,16.11,16.11,16.11,2400.0
2005-10-06 13:20:00,16.11,16.11,16.09,16.09,7600.0,16.11,16.11,16.09,16.09,7600.0
2005-10-06 13:25:00,16.09,16.09,16.04,16.04,13600.0,16.09,16.09,16.04,16.04,13600.0
2005-10-06 13:30:00,16.05,16.05,16.0,16.02,9200.0,16.05,16.05,16.0,16.02,9200.0
2005-10-06 13:35:00,16.02,16.04,16.02,16.02,13600.0,16.02,16.04,16.02,16.02,13600.0
2005-10-06 13:40:00,16.02,16.04,16.02,16.04,1600.0,16.02,16.04,16.02,16.04,1600.0
2005-10-06 13:45:00,16.02,16.02,15.97,15.97,14000.0,16.02,16.02,15.97,15.97,14000.0
2005-10-06 13:50:00,15.96,15.96,15.92,15.92,15600.0,15.96,15.96,15.92,15.92,15600.0
2005-10-06 13:55:00,15.91,15.97,15.91,15.96,26800.0,15.91,15.97,15.91,15.96,26800.0
2005-10-06 14:00:00,15.96,15.96,15.94,15.94,4400.0,15.96,15.96,15.94,15.94,4400.0
2005-10-06 14:05:00,15.94,15.95,15.93,15.95,13200.0,15.94,15.95,15.93,15.95,13200.0
2005-10-06 14:10:00,15.94,15.95,15.94,15.94,1600.0,15.94,15.95,15.94,15.94,1600.0
2005-10-06 14:15:00,15.92,15.93,15.92,15.93,3200.0,15.92,15.93,15.92,15.93,3200.0
2005-10-06 14:20:00,15.93,15.93,15.9,15.9,6000.0,15.93,15.93,15.9,15.9,6000.0
2005-10-06 14:25:00,15.9,15.9,15.83,15.85,16800.0,15.9,15.9,15.83,15.85,16800.0
2005-10-06 14:30:00,15.83,15.88,15.83,15.85,19600.0,15.83,15.88,15.83,15.85,19600.0
2005-10-06 14:35:00,15.89,15.93,15.88,15.93,9200.0,15.89,15.93,15.88,15.93,9200.0
2005-10-06 14:40:00,15.93,15.97,15.92,15.96,12000.0,15.93,15.97,15.92,15.96,12000.0
2005-10-06 14:45:00,15.96,15.97,15.95,15.96,2400.0,15.96,15.97,15.95,15.96,2400.0
2005-10-06 14:50:00,15.96,15.96,15.9,15.9,6000.0,15.96,15.96,15.9,15.9,6000.0
2005-10-06 14:55:00,15.91,15.93,15.9,15.93,20400.0,15.91,15.93,15.9,15.93,20400.0
2005-10-06 15:00:00,15.93,15.93,15.89,15.9,10400.0,15.93,15.93,15.89,15.9,10400.0
2005-10-06 15:05:00,15.93,15.93,15.92,15.93,3200.0,15.93,15.93,15.92,15.93,3200.0
2005-10-06 15:10:00,15.9,15.91,15.89,15.89,6400.0,15.9,15.91,15.89,15.89,6400.0
2005-10-06 15:15:00,15.88,15.9,15.88,15.88,11600.0,15.88,15.9,15.88,15.88,11600.0
2005-10-06 15:20:00,15.88,15.91,15.87,15.91,19200.0,15.88,15.91,15.87,15.91,19200.0
2005-10-06 15:25:00,15.9,15.91,15.89,15.89,3600.0,15.9,15.91,15.89,15.89,3600.0
2005-10-06 15:30:00,15.88,15.89,15.88,15.88,7200.0,15.88,15.89,15.88,15.88,7200.0
2005-10-06 15:35:00,15.85,15.85,15.83,15.83,6800.0,15.85,15.85,15.83,15.83,6800.0
2005-10-06 15:40:00,15.84,15.86,15.83,15.86,7600.0,15.84,15.86,15.83,15.86,7600.0
2005-10-06 15:45:00,15.86,15.92,15.86,15.91,15600.0,15.86,15.92,15.86,15.91,15600.0
2005-10-06 15:50:00,15.92,15.94,15.92,15.94,10800.0,15.92,15.94,15.92,15.94,10800.0
2005-10-06 15:55:00,15.92,15.93,15.88,15.88,57600.0,15.92,15.93,15.88,15.88,57600.0
2005-10-07 09:30:00,15.93,15.93,15.93,15.93,800.0,15.93,15.93,15.93,15.93,800.0
2005-10-07 09:35:00,15.99,15.99,15.84,15.84,5200.0,15.99,15.99,15.84,15.84,5200.0
2005-10-07 09:40:00,15.85,15.98,15.85,15.98,800.0,15.85,15.98,15.85,15.98,800.0
2005-10-07 09:45:00,15.94,15.99,15.9,15.9,2400.0,15.94,15.99,15.9,15.9,2400.0
2005-10-07 09:50:00,15.93,15.93,15.88,15.88,1200.0,15.93,15.93,15.88,15.88,1200.0
2005-10-07 09:55:00,15.88,15.97,15.88,15.97,1600.0,15.88,15.97,15.88,15.97,1600.0
2005-10-07 10:00:00,15.96,15.96,15.92,15.93,2400.0,15.96,15.96,15.92,15.93,2400.0
2005-10-07 10:05:00,15.93,15.93,15.93,15.93,400.0,15.93,15.93,15.93,15.93,400.0
2005-10-07 10:10:00,15.89,15.89,15.89,15.89,800.0,15.89,15.89,15.89,15.89,800.0
2005-10-07 10:15:00,15.84,15.87,15.84,15.87,2800.0,15.84,15.87,15.84,15.87,2800.0
2005-10-07 10:20:00,15.89,15.89,15.88,15.88,2000.0,15.89,15.89,15.88,15.88,2000.0
2005-10-07 10:25:00,15.88,15.89,15.87,15.88,4400.0,15.88,15.89,15.87,15.88,4400.0
2005-10-07 10:30:00,15.88,15.93,15.88,15.93,800.0,15.88,15.93,15.88,15.93,800.0
2005-10-07 10:35:00,15.9,15.9,15.89,15.9,1600.0,15.9,15.9,15.89,15.9,1600.0
2005-10-07 10:40:00,15.9,15.9,15.9,15.9,0.0,15.9,15.9,15.9,15.9,0.0
2005-10-07 10:45:00,15.88,15.88,15.88,15.88,800.0,15.88,15.88,15.88,15.88,800.0
2005-10-07 10:50:00,15.87,15.87,15.87,15.87,1200.0,15.87,15.87,15.87,15.87,1200.0
2005-10-07 10:55:00,15.87,15.92,15.87,15.92,7200.0,15.87,15.92,15.87,15.92,7200.0
2005-10-07 11:00:00,15.9,15.91,15.87,15.87,5200.0,15.9,15.91,15.87,15.87,5200.0
2005-10-07 11:05:00,15.88,15.9,15.87,15.9,16800.0,15.88,15.9,15.87,15.9,16800.0
2005-10-07 11:10:00,15.9,15.9,15.87,15.9,8800.0,15.9,15.9,15.87,15.9,8800.0
2005-10-07 11:15:00,15.9,15.93,15.83,15.83,29600.0,15.9,15.93,15.83,15.83,29600.0
2005-10-07 11:20:00,15.83,15.83,15.79,15.81,7600.0,15.83,15.83,15.79,15.81,7600.0
2005-10-07 11:25:00,15.81,15.85,15.81,15.83,6400.0,15.81,15.85,15.81,15.83,6400.0
2005-10-07 11:30:00,15.83,15.84,15.83,15.83,1200.0,15.83,15.84,15.83,15.83,1200.0
2005-10-07 11:35:00,15.84,15.85,15.83,15.83,4400.0,15.84,15.85,15.83,15.83,4400.0
2005-10-07 11:40:00,15.81,15.88,15.81,15.88,8400.0,15.81,15.88,15.81,15.88,8400.0
2005-10-07 11:45:00,15.86,15.86,15.85,15.85,2000.0,15.86,15.86,15.85,15.85,2000.0
2005-10-07 11:50:00,15.85,15.85,15.82,15.84,4000.0,15.85,15.85,15.82,15.84,4000.0
2005-10-07 11:55:00,15.84,15.85,15.81,15.84,3600.0,15.84,15.85,15.81,15.84,3600.0
2005-10-07 12:00:00,15.82,15.85,15.82,15.85,2400.0,15.82,15.85,15.82,15.85,2400.0
2005-10-07 12:05:00,15.85,15.86,15.85,15.86,3600.0,15.85,15.86,15.85,15.86,3600.0
2005-10-07 12:10:00,15.84,15.84,15.84,15.84,1600.0,15.84,15.84,15.84,15.84,1600.0
2005-10-07 12:15:00,15.85,15.85,15.85,15.85,1600.0,15.85,15.85,15.85,15.85,1600.0
2005-10-07 12:20:00,15.81,15.83,15.81,15.83,2400.0,15.81,15.83,15.81,15.83,2400.0
2005-10-07 12:25:00,15.81,15.86,15.81,15.86,4400.0,15.81,15.86,15.81,15.86,4400.0
2005-10-07 12:30:00,15.85,15.85,15.85,15.85,2800.0,15.85,15.85,15.85,15.85,2800.0
2005-10-07 12:35:00,15.82,15.84,15.8,15.82,3200.0,15.82,15.84,15.8,15.82,3200.0
2005-10-07 12:40:00,15.81,15.82,15.8,15.82,2000.0,15.81,15.82,15.8,15.82,2000.0
2005-10-07 12:45:00,15.82,15.84,15.81,15.84,3200.0,15.82,15.84,15.81,15.84,3200.0
2005-10-07 12:50:00,15.83,15.84,15.83,15.83,2000.0,15.83,15.84,15.83,15.83,2000.0
2005-10-07 12:55:00,15.84,15.85,15.81,15.83,7600.0,15.84,15.85,15.81,15.83,7600.0
2005-10-07 13:00:00,15.8,15.83,15.8,15.81,10000.0,15.8,15.83,15.8,15.81,10000.0
2005-10-07 13:05:00,15.82,15.82,15.8,15.81,11600.0,15.82,15.82,15.8,15.81,11600.0
2005-10-07 13:10:00,15.83,15.83,15.8,15.83,6000.0,15.83,15.83,15.8,15.83,6000.0
2005-10-07 13:15:00,15.81,15.82,15.81,15.82,1200.0,15.81,15.82,15.81,15.82,1200.0
2005-10-07 13:20:00,15.83,15.83,15.82,15.82,2400.0,15.83,15.83,15.82,15.82,2400.0
2005-10-07 13:25:00,15.85,15.85,15.83,15.84,3200.0,15.85,15.85,15.83,15.84,3200.0
2005-10-07 13:30:00,15.85,15.85,15.85,15.85,2000.0,15.85,15.85,15.85,15.85,2000.0
2005-10-07 13:35:00,15.84,15.84,15.84,15.84,1200.0,15.84,15.84,15.84,15.84,1200.0
2005-10-07 13:40:00,15.81,15.81,15.8,15.8,4000.0,15.81,15.81,15.8,15.8,4000.0
2005-10-07 13:45:00,15.81,15.81,15.8,15.8,1200.0,15.81,15.81,15.8,15.8,1200.0
2005-10-07 13:50:00,15.8,15.8,15.68,15.69,63600.0,15.8,15.8,15.68,15.69,63600.0
2005-10-07 13:55:00,15.67,15.7,15.64,15.66,28800.0,15.67,15.7,15.64,15.66,28800.0
2005-10-07 14:00:00,15.67,15.72,15.67,15.69,10800.0,15.67,15.72,15.67,15.69,10800.0
2005-10-07 14:05:00,15.69,15.72,15.64,15.64,38000.0,15.69,15.72,15.64,15.64,38000.0
2005-10-07 14:10:00,15.64,15.69,15.64,15.66,12400.0,15.64,15.69,15.64,15.66,12400.0
2005-10-07 14:15:00,15.68,15.73,15.68,15.72,16800.0,15.68,15.73,15.68,15.72,16800.0
2005-10-07 14:20:00,15.72,15.72,15.7,15.71,1200.0,15.72,15.72,15.7,15.71,1200.0
2005-10-07 14:25:00,15.69,15.71,15.68,15.7,5600.0,15.69,15.71,15.68,15.7,5600.0
2005-10-07 14:30:00,15.69,15.72,15.67,15.69,48400.0,15.69,15.72,15.67,15.69,48400.0
2005-10-07 14:35:00,15.67,15.7,15.67,15.7,11600.0,15.67,15.7,15.67,15.7,11600.0
2005-10-07 14:40:00,15.7,15.75,15.7,15.75,12000.0,15.7,15.75,15.7,15.75,12000.0
2005-10-07 14:45:00,15.75,15.77,15.75,15.77,6400.0,15.75,15.77,15.75,15.77,6400.0
2005-10-07 14:50:00,15.77,15.8,15.77,15.8,8000.0,15.77,15.8,15.77,15.8,8000.0
2005-10-07 14:55:00,15.79,15.79,15.77,15.77,6800.0,15.79,15.79,15.77,15.77,6800.0
2005-10-07 15:00:00,15.78,15.78,15.77,15.78,6800.0,15.78,15.78,15.77,15.78,6800.0
2005-10-07 15:05:00,15.78,15.78,15.77,15.78,8400.0,15.78,15.78,15.77,15.78,8400.0
2005-10-07 15:10:00,15.77,15.79,15.74,15.75,16800.0,15.77,15.79,15.74,15.75,16800.0
2005-10-07 15:15:00,15.76,15.77,15.74,15.77,17600.0,15.76,15.77,15.74,15.77,17600.0
2005-10-07 15:20:00,15.77,15.83,15.77,15.83,12000.0,15.77,15.83,15.77,15.83,12000.0
2005-10-07 15:25:00,15.84,15.84,15.82,15.83,5600.0,15.84,15.84,15.82,15.83,5600.0
2005-10-07 15:30:00,15.84,15.84,15.83,15.84,4800.0,15.84,15.84,15.83,15.84,4800.0
2005-10-07 15:35:00,15.84,15.84,15.79,15.79,15200.0,15.84,15.84,15.79,15.79,15200.0
2005-10-07 15:40:00,15.78,15.79,15.77,15.78,4000.0,15.78,15.79,15.77,15.78,4000.0
2005-10-07 15:45:00,15.78,15.83,15.77,15.83,8800.0,15.78,15.83,15.77,15.83,8800.0
2005-10-07 15:50:00,15.83,15.84,15.82,15.82,11200.0,15.83,15.84,15.82,15.82,11200.0
2005-10-07 15:55:00,15.82,15.82,15.8,15.82,6800.0,15.82,15.82,15.8,15.82,6800.0
2005-10-10 09:30:00,15.72,15.75,15.72,15.75,9600.0,15.72,15.75,15.72,15.75,9600.0
2005-10-10 09:35:00,15.75,15.75,15.75,15.75,400.0,15.75,15.75,15.75,15.75,400.0
2005-10-10 09:40:00,15.79,15.79,15.79,15.79,1200.0,15.79,15.79,15.79,15.79,1200.0
2005-10-10 09:45:00,15.76,15.79,15.75,15.77,3600.0,15.76,15.79,15.75,15.77,3600.0
2005-10-10 09:50:00,15.76,15.78,15.75,15.78,1600.0,15.76,15.78,15.75,15.78,1600.0
2005-10-10 09:55:00,15.79,15.79,15.79,15.79,400.0,15.79,15.79,15.79,15.79,400.0
2005-10-10 10:00:00,15.79,15.79,15.75,15.75,5600.0,15.79,15.79,15.75,15.75,5600.0
2005-10-10 10:05:00,15.75,15.75,15.73,15.74,2800.0,15.75,15.75,15.73,15.74,2800.0
2005-10-10 10:10:00,15.73,15.73,15.68,15.68,2000.0,15.73,15.73,15.68,15.68,2000.0
2005-10-10 10:15:00,15.7,15.7,15.7,15.7,1600.0,15.7,15.7,15.7,15.7,1600.0
2005-10-10 10:20:00,15.7,15.7,15.7,15.7,0.0,15.7,15.7,15.7,15.7,0.0
2005-10-10 10:25:00,15.71,15.71,15.7,15.7,2800.0,15.71,15.71,15.7,15.7,2800.0
2005-10-10 10:30:00,15.71,15.73,15.71,15.73,3600.0,15.71,15.73,15.71,15.73,3600.0
2005-10-10 10:35:00,15.73,15.73,15.73,15.73,0.0,15.73,15.73,15.73,15.73,0.0
2005-10-10 10:40:00,15.7,15.7,15.68,15.68,4000.0,15.7,15.7,15.68,15.68,4000.0
2005-10-10 10:45:00,15.68,15.68,15.68,15.68,400.0,15.68,15.68,15.68,15.68,400.0
2005-10-10 10:50:00,15.69,15.7,15.68,15.68,2400.0,15.69,15.7,15.68,15.68,2400.0
2005-10-10 10:55:00,15.68,15.72,15.68,15.72,4800.0,15.68,15.72,15.68,15.72,4800.0
2005-10-10 11:00:00,15.72,15.77,15.72,15.77,2400.0,15.72,15.77,15.72,15.77,2400.0
2005-10-10 11:05:00,15.77,15.81,15.77,15.81,7600.0,15.77,15.81,15.77,15.81,7600.0
2005-10-10 11:10:00,15.81,15.83,15.8,15.8,2400.0,15.81,15.83,15.8,15.8,2400.0
2005-10-10 11:15:00,15.81,15.81,15.73,15.74,11600.0,15.81,15.81,15.73,15.74,11600.0
2005-10-10 11:20:00,15.74,15.74,15.68,15.68,12400.0,15.74,15.74,15.68,15.68,12400.0
2005-10-10 11:25:00,15.71,15.73,15.69,15.73,24000.0,15.71,15.73,15.69,15.73,24000.0
2005-10-10 11:30:00,15.73,15.73,15.69,15.7,8000.0,15.73,15.73,15.69,15.7,8000.0
2005-10-10 11:35:00,15.7,15.72,15.7,15.72,800.0,15.7,15.72,15.7,15.72,800.0
2005-10-10 11:40:00,15.71,15.76,15.71,15.74,13200.0,15.71,15.76,15.71,15.74,13200.0
2005-10-10 11:45:00,15.72,15.72,15.68,15.71,8400.0,15.72,15.72,15.68,15.71,8400.0
2005-10-10 11:50:00,15.71,15.71,15.71,15.71,800.0,15.71,15.71,15.71,15.71,800.0
2005-10-10 11:55:00,15.69,15.72,15.69,15.71,1600.0,15.69,15.72,15.69,15.71,1600.0
2005-10-10 12:00:00,15.71,15.71,15.7,15.7,5200.0,15.71,15.71,15.7,15.7,5200.0
2005-10-10 12:05:00,15.7,15.7,15.7,15.7,0.0,15.7,15.7,15.7,15.7,0.0
2005-10-10 12:10:00,15.71,15.71,15.7,15.7,800.0,15.71,15.71,15.7,15.7,800.0
2005-10-10 12:15:00,15.7,15.7,15.7,15.7,0.0,15.7,15.7,15.7,15.7,0.0
2005-10-10 12:20:00,15.7,15.72,15.7,15.71,2400.0,15.7,15.72,15.7,15.71,2400.0
2005-10-10 12:25:00,15.72,15.72,15.71,15.71,2800.0,15.72,15.72,15.71,15.71,2800.0
2005-10-10 12:30:00,15.71,15.71,15.71,15.71,0.0,15.71,15.71,15.71,15.71,0.0
2005-10-10 12:35:00,15.68,15.71,15.68,15.68,3200.0,15.68,15.71,15.68,15.68,3200.0
2005-10-10 12:40:00,15.67,15.69,15.66,15.66,4000.0,15.67,15.69,15.66,15.66,4000.0
2005-10-10 12:45:00,15.67,15.67,15.66,15.67,2800.0,15.67,15.67,15.66,15.67,2800.0
2005-10-10 12:50:00,15.66,15.7,15.66,15.68,5200.0,15.66,15.7,15.66,15.68,5200.0
2005-10-10 12:55:00,15.69,15.69,15.66,15.66,2000.0,15.69,15.69,15.66,15.66,2000.0
2005-10-10 13:00:00,15.66,15.66,15.66,15.66,800.0,15.66,15.66,15.66,15.66,800.0
2005-10-10 13:05:00,15.66,15.66,15.66,15.66,400.0,15.66,15.66,15.66,15.66,400.0
2005-10-10 13:10:00,15.67,15.69,15.67,15.67,4000.0,15.67,15.69,15.67,15.67,4000.0
2005-10-10 13:15:00,15.69,15.72,15.69,15.69,8000.0,15.69,15.72,15.69,15.69,8000.0
2005-10-10 13:20:00,15.71,15.71,15.71,15.71,1200.0,15.71,15.71,15.71,15.71,1200.0
2005-10-10 13:25:00,15.72,15.72,15.68,15.68,6000.0,15.72,15.72,15.68,15.68,6000.0
2005-10-10 13:30:00,15.69,15.72,15.69,15.7,3600.0,15.69,15.72,15.69,15.7,3600.0
2005-10-10 13:35:00,15.73,15.73,15.72,15.72,3600.0,15.73,15.73,15.72,15.72,3600.0
2005-10-10 13:40:00,15.72,15.72,15.68,15.7,11200.0,15.72,15.72,15.68,15.7,11200.0
2005-10-10 13:45:00,15.69,15.69,15.69,15.69,800.0,15.69,15.69,15.69,15.69,800.0
2005-10-10 13:50:00,15.71,15.72,15.71,15.71,2400.0,15.71,15.72,15.71,15.71,2400.0
2005-10-10 13:55:00,15.71,15.73,15.71,15.72,3200.0,15.71,15.73,15.71,15.72,3200.0
2005-10-10 14:00:00,15.71,15.71,15.71,15.71,1200.0,15.71,15.71,15.71,15.71,1200.0
2005-10-10 14:05:00,15.69,15.71,15.69,15.69,2800.0,15.69,15.71,15.69,15.69,2800.0
2005-10-10 14:10:00,15.71,15.71,15.69,15.7,2800.0,15.71,15.71,15.69,15.7,2800.0
2005-10-10 14:15:00,15.7,15.71,15.66,15.66,12400.0,15.7,15.71,15.66,15.66,12400.0
2005-10-10 14:20:00,15.68,15.68,15.66,15.66,4800.0,15.68,15.68,15.66,15.66,4800.0
2005-10-10 14:25:00,15.67,15.67,15.66,15.66,1600.0,15.67,15.67,15.66,15.66,1600.0
2005-10-10 14:30:00,15.66,15.66,15.66,15.66,400.0,15.66,15.66,15.66,15.66,400.0
2005-10-10 14:35:00,15.68,15.68,15.67,15.67,2800.0,15.68,15.68,15.67,15.67,2800.0
2005-10-10 14:40:00,15.67,15.68,15.67,15.67,6800.0,15.67,15.68,15.67,15.67,6800.0
2005-10-10 14:45:00,15.67,15.68,15.67,15.68,800.0,15.67,15.68,15.67,15.68,800.0
2005-10-10 14:50:00,15.68,15.69,15.67,15.68,6800.0,15.68,15.69,15.67,15.68,6800.0
2005-10-10 14:55:00,15.69,15.71,15.69,15.69,5600.0,15.69,15.71,15.69,15.69,5600.0
2005-10-10 15:00:00,15.7,15.7,15.69,15.69,4400.0,15.7,15.7,15.69,15.69,4400.0
2005-10-10 15:05:00,15.69,15.72,15.69,15.71,4400.0,15.69,15.72,15.69,15.71,4400.0
2005-10-10 15:10:00,15.72,15.72,15.69,15.69,2400.0,15.72,15.72,15.69,15.69,2400.0
2005-10-10 15:15:00,15.69,15.71,15.69,15.71,6400.0,15.69,15.71,15.69,15.71,6400.0
2005-10-10 15:20:00,15.69,15.69,15.69,15.69,400.0,15.69,15.69,15.69,15.69,400.0
2005-10-10 15:25:00,15.71,15.71,15.7,15.7,2400.0,15.71,15.71,15.7,15.7,2400.0
2005-10-10 15:30:00,15.71,15.71,15.71,15.71,2400.0,15.71,15.71,15.71,15.71,2400.0
2005-10-10 15:35:00,15.72,15.76,15.72,15.72,45600.0,15.72,15.76,15.72,15.72,45600.0
2005-10-10 15:40:00,15.72,15.74,15.72,15.74,4800.0,15.72,15.74,15.72,15.74,4800.0
2005-10-10 15:45:00,15.72,15.72,15.7,15.7,4000.0,15.72,15.72,15.7,15.7,4000.0
2005-10-10 15:50:00,15.72,15.73,15.71,15.73,9600.0,15.72,15.73,15.71,15.73,9600.0
2005-10-10 15:55:00,15.73,15.73,15.7,15.72,3600.0,15.73,15.73,15.7,15.72,3600.0
2005-10-11 09:30:00,15.75,15.84,15.71,15.71,5200.0,15.75,15.84,15.71,15.71,5200.0
2005-10-11 09:35:00,15.82,15.82,15.82,15.82,400.0,15.82,15.82,15.82,15.82,400.0
2005-10-11 09:40:00,15.78,15.78,15.78,15.78,400.0,15.78,15.78,15.78,15.78,400.0
2005-10-11 09:45:00,15.77,15.77,15.73,15.73,12400.0,15.77,15.77,15.73,15.73,12400.0
2005-10-11 09:50:00,15.73,15.73,15.73,15.73,0.0,15.73,15.73,15.73,15.73,0.0
2005-10-11 09:55:00,15.74,15.74,15.66,15.66,2000.0,15.74,15.74,15.66,15.66,2000.0
2005-10-11 10:00:00,15.66,15.67,15.65,15.65,48400.0,15.66,15.67,15.65,15.65,48400.0
2005-10-11 10:05:00,15.68,15.68,15.65,15.65,2000.0,15.68,15.68,15.65,15.65,2000.0
2005-10-11 10:10:00,15.64,15.64,15.62,15.63,5200.0,15.64,15.64,15.62,15.63,5200.0
2005-10-11 10:15:00,15.62,15.7,15.58,15.68,11600.0,15.62,15.7,15.58,15.68,11600.0
2005-10-11 10:20:00,15.7,15.7,15.67,15.67,2800.0,15.7,15.7,15.67,15.67,2800.0
2005-10-11 10:25:00,15.69,15.72,15.69,15.71,2800.0,15.69,15.72,15.69,15.71,2800.0
2005-10-11 10:30:00,15.72,15.72,15.72,15.72,2800.0,15.72,15.72,15.72,15.72,2800.0
2005-10-11 10:35:00,15.72,15.77,15.72,15.77,3200.0,15.72,15.77,15.72,15.77,3200.0
2005-10-11 10:40:00,15.78,15.78,15.77,15.78,5600.0,15.78,15.78,15.77,15.78,5600.0
2005-10-11 10:45:00,15.78,15.8,15.75,15.77,17600.0,15.78,15.8,15.75,15.77,17600.0
2005-10-11 10:50:00,15.77,15.77,15.75,15.77,2000.0,15.77,15.77,15.75,15.77,2000.0
2005-10-11 10:55:00,15.75,15.81,15.75,15.81,3200.0,15.75,15.81,15.75,15.81,3200.0
2005-10-11 11:00:00,15.77,15.81,15.74,15.77,10400.0,15.77,15.81,15.74,15.77,10400.0
2005-10-11 11:05:00,15.78,15.79,15.77,15.77,2400.0,15.78,15.79,15.77,15.77,2400.0
2005-10-11 11:10:00,15.78,15.78,15.78,15.78,1600.0,15.78,15.78,15.78,15.78,1600.0
2005-10-11 11:15:00,15.76,15.77,15.76,15.77,1600.0,15.76,15.77,15.76,15.77,1600.0
2005-10-11 11:20:00,15.77,15.77,15.73,15.73,2000.0,15.77,15.77,15.73,15.73,2000.0
2005-10-11 11:25:00,15.73,15.75,15.73,15.75,800.0,15.73,15.75,15.73,15.75,800.0
2005-10-11 11:30:00,15.74,15.75,15.74,15.74,1600.0,15.74,15.75,15.74,15.74,1600.0
2005-10-11 11:35:00,15.75,15.76,15.75,15.76,1200.0,15.75,15.76,15.75,15.76,1200.0
2005-10-11 11:40:00,15.76,15.76,15.76,15.76,0.0,15.76,15.76,15.76,15.76,0.0
2005-10-11 11:45:00,15.78,15.78,15.74,15.74,7600.0,15.78,15.78,15.74,15.74,7600.0
2005-10-11 11:50:00,15.74,15.76,15.71,15.72,4400.0,15.74,15.76,15.71,15.72,4400.0
2005-10-11 11:55:00,15.72,15.72,15.72,15.72,0.0,15.72,15.72,15.72,15.72,0.0
2005-10-11 12:00:00,15.76,15.76,15.74,15.74,1600.0,15.76,15.76,15.74,15.74,1600.0
2005-10-11 12:05:00,15.75,15.76,15.74,15.74,6800.0,15.75,15.76,15.74,15.74,6800.0
2005-10-11 12:10:00,15.74,15.74,15.72,15.72,2000.0,15.74,15.74,15.72,15.72,2000.0
2005-10-11 12:15:00,15.73,15.73,15.72,15.72,2000.0,15.73,15.73,15.72,15.72,2000.0
2005-10-11 12:20:00,15.72,15.72,15.62,15.62,23200.0,15.72,15.72,15.62,15.62,23200.0
2005-10-11 12:25:00,15.6,15.64,15.6,15.62,4000.0,15.6,15.64,15.6,15.62,4000.0
2005-10-11 12:30:00,15.61,15.61,15.61,15.61,2000.0,15.61,15.61,15.61,15.61,2000.0
2005-10-11 12:35:00,15.61,15.61,15.56,15.61,7600.0,15.61,15.61,15.56,15.61,7600.0
2005-10-11 12:40:00,15.61,15.62,15.59,15.61,5200.0,15.61,15.62,15.59,15.61,5200.0
2005-10-11 12:45:00,15.61,15.65,15.61,15.62,13600.0,15.61,15.65,15.61,15.62,13600.0
2005-10-11 12:50:00,15.62,15.71,15.62,15.71,49600.0,15.62,15.71,15.62,15.71,49600.0
2005-10-11 12:55:00,15.73,15.74,15.71,15.74,12400.0,15.73,15.74,15.71,15.74,12400.0
2005-10-11 13:00:00,15.73,15.77,15.73,15.77,4000.0,15.73,15.77,15.73,15.77,4000.0
2005-10-11 13:05:00,15.77,15.8,15.77,15.79,16800.0,15.77,15.8,15.77,15.79,16800.0
2005-10-11 13:10:00,15.81,15.81,15.81,15.81,1200.0,15.81,15.81,15.81,15.81,1200.0
2005-10-11 13:15:00,15.8,15.81,15.8,15.81,1600.0,15.8,15.81,15.8,15.81,1600.0
2005-10-11 13:20:00,15.8,15.83,15.8,15.83,2400.0,15.8,15.83,15.8,15.83,2400.0
2005-10-11 13:25:00,15.82,15.82,15.8,15.81,3200.0,15.82,15.82,15.8,15.81,3200.0
2005-10-11 13:30:00,15.81,15.82,15.81,15.81,2000.0,15.81,15.82,15.81,15.81,2000.0
2005-10-11 13:35:00,15.83,15.83,15.81,15.81,1600.0,15.83,15.83,15.81,15.81,1600.0
2005-10-11 13:40:00,15.81,15.83,15.81,15.81,3600.0,15.81,15.83,15.81,15.81,3600.0
2005-10-11 13:45:00,15.82,15.83,15.8,15.81,4000.0,15.82,15.83,15.8,15.81,4000.0
2005-10-11 13:50:00,15.8,15.8,15.79,15.8,1600.0,15.8,15.8,15.79,15.8,1600.0
2005-10-11 13:55:00,15.8,15.8,15.8,15.8,4400.0,15.8,15.8,15.8,15.8,4400.0
2005-10-11 14:00:00,15.8,15.8,15.76,15.79,4000.0,15.8,15.8,15.76,15.79,4000.0
2005-10-11 14:05:00,15.75,15.76,15.72,15.76,2800.0,15.75,15.76,15.72,15.76,2800.0
2005-10-11 14:10:00,15.76,15.79,15.76,15.76,12000.0,15.76,15.79,15.76,15.76,12000.0
2005-10-11 14:15:00,15.76,15.8,15.76,15.78,3200.0,15.76,15.8,15.76,15.78,3200.0
2005-10-11 14:20:00,15.8,15.8,15.78,15.78,5200.0,15.8,15.8,15.78,15.78,5200.0
2005-10-11 14:25:00,15.8,15.8,15.8,15.8,1600.0,15.8,15.8,15.8,15.8,1600.0
2005-10-11 14:30:00,15.78,15.8,15.78,15.8,5600.0,15.78,15.8,15.78,15.8,5600.0
2005-10-11 14:35:00,15.8,15.81,15.77,15.8,8000.0,15.8,15.81,15.77,15.8,8000.0
2005-10-11 14:40:00,15.8,15.85,15.8,15.83,24400.0,15.8,15.85,15.8,15.83,24400.0
2005-10-11 14:45:00,15.84,15.87,15.84,15.84,6800.0,15.84,15.87,15.84,15.84,6800.0
2005-10-11 14:50:00,15.84,15.84,15.81,15.83,12800.0,15.84,15.84,15.81,15.83,12800.0
2005-10-11 14:55:00,15.82,15.82,15.81,15.81,2400.0,15.82,15.82,15.81,15.81,2400.0
2005-10-11 15:00:00,15.8,15.83,15.8,15.81,8400.0,15.8,15.83,15.8,15.81,8400.0
2005-10-11 15:05:00,15.82,15.83,15.82,15.82,2800.0,15.82,15.83,15.82,15.82,2800.0
2005-10-11 15:10:00,15.82,15.82,15.8,15.8,20400.0,15.82,15.82,15.8,15.8,20400.0
2005-10-11 15:15:00,15.81,15.81,15.8,15.8,3200.0,15.81,15.81,15.8,15.8,3200.0
2005-10-11 15:20:00,15.81,15.81,15.77,15.77,14000.0,15.81,15.81,15.77,15.77,14000.0
2005-10-11 15:25:00,15.79,15.79,15.74,15.76,10400.0,15.79,15.79,15.74,15.76,10400.0
2005-10-11 15:30:00,15.75,15.75,15.71,15.71,4400.0,15.75,15.75,15.71,15.71,4400.0
2005-10-11 15:35:00,15.7,15.71,15.63,15.63,10000.0,15.7,15.71,15.63,15.63,10000.0
2005-10-11 15:40:00,15.63,15.67,15.63,15.67,19600.0,15.63,15.67,15.63,15.67,19600.0
2005-10-11 15:45:00,15.66,15.69,15.66,15.68,4400.0,15.66,15.69,15.66,15.68,4400.0
2005-10-11 15:50:00,15.67,15.68,15.66,15.66,12400.0,15.67,15.68,15.66,15.66,12400.0
2005-10-11 15:55:00,15.67,15.67,15.63,15.64,20000.0,15.67,15.67,15.63,15.64,20000.0
2005-10-12 09:30:00,15.57,15.63,15.56,15.63,11200.0,15.57,15.63,15.56,15.63,11200.0
2005-10-12 09:35:00,15.58,15.58,15.55,15.55,8800.0,15.58,15.58,15.55,15.55,8800.0
2005-10-12 09:40:00,15.54,15.54,15.45,15.45,12800.0,15.54,15.54,15.45,15.45,12800.0
2005-10-12 09:45:00,15.45,15.48,15.43,15.43,16800.0,15.45,15.48,15.43,15.43,16800.0
2005-10-12 09:50:00,15.43,15.45,15.33,15.33,19200.0,15.43,15.45,15.33,15.33,19200.0
2005-10-12 09:55:00,15.33,15.41,15.33,15.34,13600.0,15.33,15.41,15.33,15.34,13600.0
2005-10-12 10:00:00,15.38,15.38,15.34,15.38,2800.0,15.38,15.38,15.34,15.38,2800.0
2005-10-12 10:05:00,15.38,15.4,15.31,15.31,14800.0,15.38,15.4,15.31,15.31,14800.0
2005-10-12 10:10:00,15.34,15.4,15.34,15.36,3200.0,15.34,15.4,15.34,15.36,3200.0
2005-10-12 10:15:00,15.33,15.33,15.32,15.33,17200.0,15.33,15.33,15.32,15.33,17200.0
2005-10-12 10:20:00,15.35,15.38,15.33,15.33,9600.0,15.35,15.38,15.33,15.33,9600.0
2005-10-12 10:25:00,15.36,15.38,15.36,15.38,3600.0,15.36,15.38,15.36,15.38,3600.0
2005-10-12 10:30:00,15.38,15.38,15.36,15.37,1600.0,15.38,15.38,15.36,15.37,1600.0
2005-10-12 10:35:00,15.39,15.4,15.36,15.39,19200.0,15.39,15.4,15.36,15.39,19200.0
2005-10-12 10:40:00,15.38,15.44,15.38,15.41,10400.0,15.38,15.44,15.38,15.41,10400.0
2005-10-12 10:45:00,15.41,15.42,15.35,15.38,9200.0,15.41,15.42,15.35,15.38,9200.0
2005-10-12 10:50:00,15.37,15.4,15.35,15.35,4400.0,15.37,15.4,15.35,15.35,4400.0
2005-10-12 10:55:00,15.35,15.35,15.33,15.33,6000.0,15.35,15.35,15.33,15.33,6000.0
2005-10-12 11:00:00,15.32,15.36,15.28,15.36,28400.0,15.32,15.36,15.28,15.36,28400.0
2005-10-12 11:05:00,15.39,15.45,15.39,15.44,9200.0,15.39,15.45,15.39,15.44,9200.0
2005-10-12 11:10:00,15.46,15.51,15.46,15.48,9600.0,15.46,15.51,15.46,15.48,9600.0
2005-10-12 11:15:00,15.47,15.5,15.45,15.5,10800.0,15.47,15.5,15.45,15.5,10800.0
2005-10-12 11:20:00,15.47,15.5,15.47,15.5,2400.0,15.47,15.5,15.47,15.5,2400.0
2005-10-12 11:25:00,15.5,15.54,15.48,15.52,9600.0,15.5,15.54,15.48,15.52,9600.0
2005-10-12 11:30:00,15.52,15.57,15.49,15.56,27600.0,15.52,15.57,15.49,15.56,27600.0
2005-10-12 11:35:00,15.55,15.55,15.5,15.5,6000.0,15.55,15.55,15.5,15.5,6000.0
2005-10-12 11:40:00,15.5,15.5,15.5,15.5,1200.0,15.5,15.5,15.5,15.5,1200.0
2005-10-12 11:45:00,15.52,15.52,15.51,15.51,1200.0,15.52,15.52,15.51,15.51,1200.0
2005-10-12 11:50:00,15.51,15.51,15.48,15.48,2000.0,15.51,15.51,15.48,15.48,2000.0
2005-10-12 11:55:00,15.48,15.48,15.48,15.48,0.0,15.48,15.48,15.48,15.48,0.0
2005-10-12 12:00:00,15.48,15.49,15.4,15.45,7200.0,15.48,15.49,15.4,15.45,7200.0
2005-10-12 12:05:00,15.49,15.49,15.49,15.49,2000.0,15.49,15.49,15.49,15.49,2000.0
2005-10-12 12:10:00,15.5,15.51,15.49,15.49,5200.0,15.5,15.51,15.49,15.49,5200.0
2005-10-12 12:15:00,15.52,15.57,15.52,15.57,2000.0,15.52,15.57,15.52,15.57,2000.0
2005-10-12 12:20:00,15.57,15.59,15.57,15.58,2400.0,15.57,15.59,15.57,15.58,2400.0
2005-10-12 12:25:00,15.6,15.63,15.58,15.63,4800.0,15.6,15.63,15.58,15.63,4800.0
2005-10-12 12:30:00,15.63,15.65,15.6,15.6,4800.0,15.63,15.65,15.6,15.6,4800.0
2005-10-12 12:35:00,15.64,15.64,15.61,15.61,4000.0,15.64,15.64,15.61,15.61,4000.0
2005-10-12 12:40:00,15.61,15.61,15.61,15.61,2000.0,15.61,15.61,15.61,15.61,2000.0
2005-10-12 12:45:00,15.6,15.6,15.54,15.54,7600.0,15.6,15.6,15.54,15.54,7600.0
2005-10-12 12:50:00,15.54,15.58,15.54,15.58,4800.0,15.54,15.58,15.54,15.58,4800.0
2005-10-12 12:55:00,15.59,15.6,15.59,15.6,1200.0,15.59,15.6,15.59,15.6,1200.0
2005-10-12 13:00:00,15.59,15.6,15.58,15.58,3200.0,15.59,15.6,15.58,15.58,3200.0
2005-10-12 13:05:00,15.6,15.6,15.59,15.59,4800.0,15.6,15.6,15.59,15.59,4800.0
2005-10-12 13:10:00,15.62,15.62,15.62,15.62,400.0,15.62,15.62,15.62,15.62,400.0
2005-10-12 13:15:00,15.62,15.64,15.6,15.64,3200.0,15.62,15.64,15.6,15.64,3200.0
2005-10-12 13:20:00,15.65,15.7,15.65,15.7,12000.0,15.65,15.7,15.65,15.7,12000.0
2005-10-12 13:25:00,15.68,15.69,15.64,15.64,11600.0,15.68,15.69,15.64,15.64,11600.0
2005-10-12 13:30:00,15.62,15.63,15.61,15.61,4400.0,15.62,15.63,15.61,15.61,4400.0
2005-10-12 13:35:00,15.61,15.61,15.61,15.61,0.0,15.61,15.61,15.61,15.61,0.0
2005-10-12 13:40:00,15.63,15.63,15.63,15.63,800.0,15.63,15.63,15.63,15.63,800.0
2005-10-12 13:45:00,15.61,15.61,15.55,15.56,5600.0,15.61,15.61,15.55,15.56,5600.0
2005-10-12 13:50:00,15.56,15.6,15.56,15.6,14000.0,15.56,15.6,15.56,15.6,14000.0
2005-10-12 13:55:00,15.6,15.6,15.58,15.58,4000.0,15.6,15.6,15.58,15.58,4000.0
2005-10-12 14:00:00,15.6,15.6,15.59,15.59,1600.0,15.6,15.6,15.59,15.59,1600.0
2005-10-12 14:05:00,15.58,15.58,15.58,15.58,2000.0,15.58,15.58,15.58,15.58,2000.0
2005-10-12 14:10:00,15.58,15.59,15.56,15.56,4000.0,15.58,15.59,15.56,15.56,4000.0
2005-10-12 14:15:00,15.56,15.56,15.53,15.53,4800.0,15.56,15.56,15.53,15.53,4800.0
2005-10-12 14:20:00,15.55,15.56,15.53,15.53,6000.0,15.55,15.56,15.53,15.53,6000.0
2005-10-12 14:25:00,15.53,15.55,15.49,15.55,17200.0,15.53,15.55,15.49,15.55,17200.0
2005-10-12 14:30:00,15.53,15.54,15.52,15.53,2000.0,15.53,15.54,15.52,15.53,2000.0
2005-10-12 14:35:00,15.51,15.51,15.5,15.5,2000.0,15.51,15.51,15.5,15.5,2000.0
2005-10-12 14:40:00,15.5,15.52,15.5,15.52,6800.0,15.5,15.52,15.5,15.52,6800.0
2005-10-12 14:45:00,15.52,15.54,15.52,15.53,4400.0,15.52,15.54,15.52,15.53,4400.0
2005-10-12 14:50:00,15.53,15.53,15.53,15.53,4000.0,15.53,15.53,15.53,15.53,4000.0
2005-10-12 14:55:00,15.52,15.58,15.52,15.58,12800.0,15.52,15.58,15.52,15.58,12800.0
2005-10-12 15:00:00,15.57,15.57,15.55,15.57,7600.0,15.57,15.57,15.55,15.57,7600.0
2005-10-12 15:05:00,15.57,15.62,15.56,15.58,9600.0,15.57,15.62,15.56,15.58,9600.0
2005-10-12 15:10:00,15.59,15.67,15.59,15.65,10800.0,15.59,15.67,15.59,15.65,10800.0
2005-10-12 15:15:00,15.65,15.68,15.65,15.68,12400.0,15.65,15.68,15.65,15.68,12400.0
2005-10-12 15:20:00,15.67,15.71,15.67,15.7,5200.0,15.67,15.71,15.67,15.7,5200.0
2005-10-12 15:25:00,15.7,15.71,15.63,15.63,13200.0,15.7,15.71,15.63,15.63,13200.0
2005-10-12 15:30:00,15.61,15.67,15.61,15.65,13600.0,15.61,15.67,15.61,15.65,13600.0
2005-10-12 15:35:00,15.66,15.66,15.63,15.63,2400.0,15.66,15.66,15.63,15.63,2400.0
2005-10-12 15:40:00,15.66,15.72,15.64,15.72,16800.0,15.66,15.72,15.64,15.72,16800.0
2005-10-12 15:45:00,15.7,15.7,15.69,15.69,10400.0,15.7,15.7,15.69,15.69,10400.0
2005-10-12 15:50:00,15.7,15.71,15.69,15.69,12000.0,15.7,15.71,15.69,15.69,12000.0
2005-10-12 15:55:00,15.69,15.7,15.69,15.69,39600.0,15.69,15.7,15.69,15.69,39600.0
2005-10-13 09:30:00,15.77,15.81,15.65,15.81,27200.0,15.77,15.81,15.65,15.81,27200.0
2005-10-13 09:35:00,15.81,15.83,15.81,15.81,2800.0,15.81,15.83,15.81,15.81,2800.0
2005-10-13 09:40:00,15.79,15.81,15.76,15.81,8800.0,15.79,15.81,15.76,15.81,8800.0
2005-10-13 09:45:00,15.76,15.78,15.76,15.76,3200.0,15.76,15.78,15.76,15.76,3200.0
2005-10-13 09:50:00,15.76,15.77,15.76,15.77,5200.0,15.76,15.77,15.76,15.77,5200.0
2005-10-13 09:55:00,15.76,15.8,15.76,15.8,8400.0,15.76,15.8,15.76,15.8,8400.0
2005-10-13 10:00:00,15.8,15.84,15.8,15.84,6800.0,15.8,15.84,15.8,15.84,6800.0
2005-10-13 10:05:00,15.87,15.89,15.86,15.88,8400.0,15.87,15.89,15.86,15.88,8400.0
2005-10-13 10:10:00,15.86,15.87,15.81,15.81,3600.0,15.86,15.87,15.81,15.81,3600.0
2005-10-13 10:15:00,15.82,15.82,15.79,15.79,3600.0,15.82,15.82,15.79,15.79,3600.0
2005-10-13 10:20:00,15.79,15.79,15.78,15.78,19600.0,15.79,15.79,15.78,15.78,19600.0
2005-10-13 10:25:00,15.78,15.78,15.77,15.77,2400.0,15.78,15.78,15.77,15.77,2400.0
2005-10-13 10:30:00,15.76,15.76,15.76,15.76,3200.0,15.76,15.76,15.76,15.76,3200.0
2005-10-13 10:35:00,15.76,15.78,15.76,15.78,9200.0,15.76,15.78,15.76,15.78,9200.0
2005-10-13 10:40:00,15.8,15.84,15.8,15.82,3200.0,15.8,15.84,15.8,15.82,3200.0
2005-10-13 10:45:00,15.84,15.84,15.84,15.84,800.0,15.84,15.84,15.84,15.84,800.0
2005-10-13 10:50:00,15.83,15.83,15.83,15.83,1600.0,15.83,15.83,15.83,15.83,1600.0
2005-10-13 10:55:00,15.83,15.83,15.83,15.83,0.0,15.83,15.83,15.83,15.83,0.0
2005-10-13 11:00:00,15.81,15.81,15.78,15.78,6800.0,15.81,15.81,15.78,15.78,6800.0
2005-10-13 11:05:00,15.8,15.8,15.79,15.79,2800.0,15.8,15.8,15.79,15.79,2800.0
2005-10-13 11:10:00,15.8,15.8,15.8,15.8,1200.0,15.8,15.8,15.8,15.8,1200.0
2005-10-13 11:15:00,15.8,15.84,15.8,15.84,3200.0,15.8,15.84,15.8,15.84,3200.0
2005-10-13 11:20:00,15.87,15.9,15.86,15.88,11600.0,15.87,15.9,15.86,15.88,11600.0
2005-10-13 11:25:00,15.9,15.9,15.89,15.89,3200.0,15.9,15.9,15.89,15.89,3200.0
2005-10-13 11:30:00,15.88,15.88,15.88,15.88,2400.0,15.88,15.88,15.88,15.88,2400.0
2005-10-13 11:35:00,15.88,15.88,15.87,15.87,2000.0,15.88,15.88,15.87,15.87,2000.0
2005-10-13 11:40:00,15.89,15.89,15.89,15.89,400.0,15.89,15.89,15.89,15.89,400.0
2005-10-13 11:45:00,15.83,15.87,15.83,15.87,4400.0,15.83,15.87,15.83,15.87,4400.0
2005-10-13 11:50:00,15.88,15.88,15.88,15.88,1200.0,15.88,15.88,15.88,15.88,1200.0
2005-10-13 11:55:00,15.89,15.89,15.86,15.88,8000.0,15.89,15.89,15.86,15.88,8000.0
2005-10-13 12:00:00,15.88,15.93,15.88,15.93,6800.0,15.88,15.93,15.88,15.93,6800.0
2005-10-13 12:05:00,15.93,16.0,15.93,15.97,17600.0,15.93,16.0,15.93,15.97,17600.0
2005-10-13 12:10:00,15.98,16.05,15.98,16.05,12400.0,15.98,16.05,15.98,16.05,12400.0
2005-10-13 12:15:00,16.05,16.11,16.02,16.07,49200.0,16.05,16.11,16.02,16.07,49200.0
2005-10-13 12:20:00,16.06,16.08,16.06,16.07,7600.0,16.06,16.08,16.06,16.07,7600.0
2005-10-13 12:25:00,16.06,16.07,16.06,16.06,5200.0,16.06,16.07,16.06,16.06,5200.0
2005-10-13 12:30:00,16.06,16.1,16.05,16.07,17600.0,16.06,16.1,16.05,16.07,17600.0
2005-10-13 12:35:00,16.06,16.1,16.05,16.07,39600.0,16.06,16.1,16.05,16.07,39600.0
2005-10-13 12:40:00,16.08,16.11,16.07,16.08,38800.0,16.08,16.11,16.07,16.08,38800.0
2005-10-13 12:45:00,16.08,16.08,16.06,16.06,14400.0,16.08,16.08,16.06,16.06,14400.0
2005-10-13 12:50:00,16.06,16.06,16.05,16.05,1600.0,16.06,16.06,16.05,16.05,1600.0
2005-10-13 12:55:00,16.06,16.06,15.98,16.0,18400.0,16.06,16.06,15.98,16.0,18400.0
2005-10-13 13:00:00,16.0,16.0,15.96,15.96,2800.0,16.0,16.0,15.96,15.96,2800.0
2005-10-13 13:05:00,15.96,15.96,15.96,15.96,6800.0,15.96,15.96,15.96,15.96,6800.0
2005-10-13 13:10:00,15.96,15.96,15.96,15.96,9200.0,15.96,15.96,15.96,15.96,9200.0
2005-10-13 13:15:00,15.96,15.96,15.95,15.95,4400.0,15.96,15.96,15.95,15.95,4400.0
2005-10-13 13:20:00,15.96,15.96,15.96,15.96,400.0,15.96,15.96,15.96,15.96,400.0
2005-10-13 13:25:00,15.96,15.96,15.96,15.96,19200.0,15.96,15.96,15.96,15.96,19200.0
2005-10-13 13:30:00,15.96,15.96,15.96,15.96,2400.0,15.96,15.96,15.96,15.96,2400.0
2005-10-13 13:35:00,15.96,15.96,15.96,15.96,0.0,15.96,15.96,15.96,15.96,0.0
2005-10-13 13:40:00,15.95,15.96,15.95,15.95,7600.0,15.95,15.96,15.95,15.95,7600.0
2005-10-13 13:45:00,15.95,15.95,15.94,15.95,4400.0,15.95,15.95,15.94,15.95,4400.0
2005-10-13 13:50:00,15.95,15.95,15.91,15.91,17600.0,15.95,15.95,15.91,15.91,17600.0
2005-10-13 13:55:00,15.93,15.95,15.93,15.95,3600.0,15.93,15.95,15.93,15.95,3600.0
2005-10-13 14:00:00,15.94,15.94,15.93,15.94,20400.0,15.94,15.94,15.93,15.94,20400.0
2005-10-13 14:05:00,15.95,15.95,15.95,15.95,800.0,15.95,15.95,15.95,15.95,800.0
2005-10-13 14:10:00,15.93,15.93,15.93,15.93,400.0,15.93,15.93,15.93,15.93,400.0
2005-10-13 14:15:00,15.94,15.94,15.92,15.92,7600.0,15.94,15.94,15.92,15.92,7600.0
2005-10-13 14:20:00,15.92,15.93,15.92,15.93,5600.0,15.92,15.93,15.92,15.93,5600.0
2005-10-13 14:25:00,15.93,15.93,15.92,15.93,1200.0,15.93,15.93,15.92,15.93,1200.0
2005-10-13 14:30:00,15.92,15.92,15.92,15.92,2000.0,15.92,15.92,15.92,15.92,2000.0
2005-10-13 14:35:00,15.93,15.94,15.92,15.92,6800.0,15.93,15.94,15.92,15.92,6800.0
2005-10-13 14:40:00,15.92,15.92,15.72,15.81,94000.0,15.92,15.92,15.72,15.81,94000.0
2005-10-13 14:45:00,15.81,15.87,15.8,15.85,7600.0,15.81,15.87,15.8,15.85,7600.0
2005-10-13 14:50:00,15.84,15.87,15.84,15.85,6000.0,15.84,15.87,15.84,15.85,6000.0
2005-10-13 14:55:00,15.87,15.87,15.84,15.84,3600.0,15.87,15.87,15.84,15.84,3600.0
2005-10-13 15:00:00,15.85,15.87,15.85,15.85,3200.0,15.85,15.87,15.85,15.85,3200.0
2005-10-13 15:05:00,15.86,15.87,15.85,15.85,3200.0,15.86,15.87,15.85,15.85,3200.0
2005-10-13 15:10:00,15.85,15.85,15.85,15.85,800.0,15.85,15.85,15.85,15.85,800.0
2005-10-13 15:15:00,15.85,15.87,15.84,15.84,20800.0,15.85,15.87,15.84,15.84,20800.0
2005-10-13 15:20:00,15.84,15.86,15.84,15.86,4800.0,15.84,15.86,15.84,15.86,4800.0
2005-10-13 15:25:00,15.82,15.84,15.82,15.84,6800.0,15.82,15.84,15.82,15.84,6800.0
2005-10-13 15:30:00,15.84,15.84,15.84,15.84,3600.0,15.84,15.84,15.84,15.84,3600.0
2005-10-13 15:35:00,15.85,15.85,15.84,15.84,5200.0,15.85,15.85,15.84,15.84,5200.0
2005-10-13 15:40:00,15.84,15.84,15.83,15.83,3200.0,15.84,15.84,15.83,15.83,3200.0
2005-10-13 15:45:00,15.84,15.88,15.83,15.86,24000.0,15.84,15.88,15.83,15.86,24000.0
2005-10-13 15:50:00,15.85,15.85,15.85,15.85,6800.0,15.85,15.85,15.85,15.85,6800.0
2005-10-13 15:55:00,15.84,15.85,15.84,15.84,58000.0,15.84,15.85,15.84,15.84,58000.0
2005-10-14 09:30:00,15.94,15.94,15.87,15.94,17600.0,15.94,15.94,15.87,15.94,17600.0
2005-10-14 09:35:00,15.94,15.94,15.92,15.92,1600.0,15.94,15.94,15.92,15.92,1600.0
2005-10-14 09:40:00,15.93,15.93,15.93,15.93,400.0,15.93,15.93,15.93,15.93,400.0
2005-10-14 09:45:00,15.87,15.91,15.87,15.91,4000.0,15.87,15.91,15.87,15.91,4000.0
2005-10-14 09:50:00,15.88,15.88,15.88,15.88,400.0,15.88,15.88,15.88,15.88,400.0
2005-10-14 09:55:00,15.9,15.9,15.86,15.86,3200.0,15.9,15.9,15.86,15.86,3200.0
2005-10-14 10:00:00,15.9,15.9,15.88,15.88,800.0,15.9,15.9,15.88,15.88,800.0
2005-10-14 10:05:00,15.88,15.88,15.88,15.88,2000.0,15.88,15.88,15.88,15.88,2000.0
2005-10-14 10:10:00,15.89,15.89,15.89,15.89,400.0,15.89,15.89,15.89,15.89,400.0
2005-10-14 10:15:00,15.88,15.88,15.88,15.88,400.0,15.88,15.88,15.88,15.88,400.0
2005-10-14 10:20:00,15.88,15.88,15.88,15.88,2400.0,15.88,15.88,15.88,15.88,2400.0
2005-10-14 10:25:00,15.88,15.88,15.88,15.88,800.0,15.88,15.88,15.88,15.88,800.0
2005-10-14 10:30:00,15.88,15.88,15.84,15.85,132400.0,15.88,15.88,15.84,15.85,132400.0
2005-10-14 10:35:00,15.84,15.86,15.84,15.86,4400.0,15.84,15.86,15.84,15.86,4400.0
2005-10-14 10:40:00,15.86,15.97,15.86,15.95,24800.0,15.86,15.97,15.86,15.95,24800.0
2005-10-14 10:45:00,15.96,16.05,15.96,16.05,3600.0,15.96,16.05,15.96,16.05,3600.0
2005-10-14 10:50:00,16.02,16.02,15.96,15.96,9600.0,16.02,16.02,15.96,15.96,9600.0
2005-10-14 10:55:00,15.96,15.96,15.96,15.96,400.0,15.96,15.96,15.96,15.96,400.0
2005-10-14 11:00:00,15.95,15.96,15.89,15.91,31600.0,15.95,15.96,15.89,15.91,31600.0
2005-10-14 11:05:00,15.91,15.91,15.91,15.91,400.0,15.91,15.91,15.91,15.91,400.0
2005-10-14 11:10:00,15.9,15.91,15.88,15.88,15200.0,15.9,15.91,15.88,15.88,15200.0
2005-10-14 11:15:00,15.88,15.89,15.88,15.89,9200.0,15.88,15.89,15.88,15.89,9200.0
2005-10-14 11:20:00,15.91,15.91,15.9,15.91,4800.0,15.91,15.91,15.9,15.91,4800.0
2005-10-14 11:25:00,15.91,15.91,15.9,15.9,20400.0,15.91,15.91,15.9,15.9,20400.0
2005-10-14 11:30:00,15.9,15.91,15.9,15.91,2400.0,15.9,15.91,15.9,15.91,2400.0
2005-10-14 11:35:00,15.9,15.91,15.9,15.91,1200.0,15.9,15.91,15.9,15.91,1200.0
2005-10-14 11:40:00,15.93,15.93,15.91,15.91,5200.0,15.93,15.93,15.91,15.91,5200.0
2005-10-14 11:45:00,15.91,15.93,15.91,15.93,1200.0,15.91,15.93,15.91,15.93,1200.0
2005-10-14 11:50:00,15.92,15.93,15.92,15.92,3600.0,15.92,15.93,15.92,15.92,3600.0
2005-10-14 11:55:00,15.93,15.94,15.93,15.94,6000.0,15.93,15.94,15.93,15.94,6000.0
2005-10-14 12:00:00,15.93,15.93,15.92,15.92,2400.0,15.93,15.93,15.92,15.92,2400.0
2005-10-14 12:05:00,15.93,15.94,15.93,15.94,2000.0,15.93,15.94,15.93,15.94,2000.0
2005-10-14 12:10:00,15.94,15.94,15.94,15.94,400.0,15.94,15.94,15.94,15.94,400.0
2005-10-14 12:15:00,15.94,15.94,15.93,15.93,1600.0,15.94,15.94,15.93,15.93,1600.0
2005-10-14 12:20:00,15.94,15.94,15.94,15.94,1600.0,15.94,15.94,15.94,15.94,1600.0
2005-10-14 12:25:00,15.94,15.94,15.94,15.94,1600.0,15.94,15.94,15.94,15.94,1600.0
2005-10-14 12:30:00,15.94,15.94,15.92,15.92,1200.0,15.94,15.94,15.92,15.92,1200.0
2005-10-14 12:35:00,15.92,15.92,15.92,15.92,0.0,15.92,15.92,15.92,15.92,0.0
2005-10-14 12:40:00,15.93,15.93,15.93,15.93,400.0,15.93,15.93,15.93,15.93,400.0
2005-10-14 12:45:00,15.93,15.93,15.93,15.93,0.0,15.93,15.93,15.93,15.93,0.0
2005-10-14 12:50:00,15.93,15.93,15.93,15.93,0.0,15.93,15.93,15.93,15.93,0.0
2005-10-14 12:55:00,15.94,15.94,15.94,15.94,800.0,15.94,15.94,15.94,15.94,800.0
2005-10-14 13:00:00,15.92,15.93,15.92,15.93,4800.0,15.92,15.93,15.92,15.93,4800.0
2005-10-14 13:05:00,15.92,15.93,15.92,15.93,7200.0,15.92,15.93,15.92,15.93,7200.0
2005-10-14 13:10:00,15.95,15.95,15.95,15.95,400.0,15.95,15.95,15.95,15.95,400.0
2005-10-14 13:15:00,15.93,15.95,15.93,15.95,1600.0,15.93,15.95,15.93,15.95,1600.0
2005-10-14 13:20:00,15.93,15.93,15.93,15.93,400.0,15.93,15.93,15.93,15.93,400.0
2005-10-14 13:25:00,15.93,15.93,15.93,15.93,0.0,15.93,15.93,15.93,15.93,0.0
2005-10-14 13:30:00,15.95,15.96,15.95,15.96,8000.0,15.95,15.96,15.95,15.96,8000.0
2005-10-14 13:35:00,15.96,15.98,15.96,15.97,4400.0,15.96,15.98,15.96,15.97,4400.0
2005-10-14 13:40:00,15.96,15.96,15.96,15.96,400.0,15.96,15.96,15.96,15.96,400.0
2005-10-14 13:45:00,15.96,15.96,15.96,15.96,400.0,15.96,15.96,15.96,15.96,400.0
2005-10-14 13:50:00,15.95,15.95,15.95,15.95,4000.0,15.95,15.95,15.95,15.95,4000.0
2005-10-14 13:55:00,15.95,15.95,15.95,15.95,400.0,15.95,15.95,15.95,15.95,400.0
2005-10-14 14:00:00,15.95,15.96,15.95,15.96,15600.0,15.95,15.96,15.95,15.96,15600.0
2005-10-14 14:05:00,15.96,15.96,15.96,15.96,14400.0,15.96,15.96,15.96,15.96,14400.0
2005-10-14 14:10:00,15.96,15.97,15.96,15.97,1200.0,15.96,15.97,15.96,15.97,1200.0
2005-10-14 14:15:00,15.97,15.97,15.97,15.97,0.0,15.97,15.97,15.97,15.97,0.0
2005-10-14 14:20:00,15.95,15.95,15.95,15.95,1200.0,15.95,15.95,15.95,15.95,1200.0
2005-10-14 14:25:00,15.96,15.96,15.95,15.95,21600.0,15.96,15.96,15.95,15.95,21600.0
2005-10-14 14:30:00,15.96,15.96,15.96,15.96,1200.0,15.96,15.96,15.96,15.96,1200.0
2005-10-14 14:35:00,15.96,15.96,15.96,15.96,1600.0,15.96,15.96,15.96,15.96,1600.0
2005-10-14 14:40:00,15.96,15.96,15.96,15.96,800.0,15.96,15.96,15.96,15.96,800.0
2005-10-14 14:45:00,15.96,15.96,15.96,15.96,18000.0,15.96,15.96,15.96,15.96,18000.0
2005-10-14 14:50:00,15.96,15.96,15.96,15.96,6000.0,15.96,15.96,15.96,15.96,6000.0
2005-10-14 14:55:00,15.96,15.96,15.96,15.96,1200.0,15.96,15.96,15.96,15.96,1200.0
2005-10-14 15:00:00,15.97,16.06,15.97,16.05,50800.0,15.97,16.06,15.97,16.05,50800.0
2005-10-14 15:05:00,16.06,16.06,15.99,16.01,26000.0,16.06,16.06,15.99,16.01,26000.0
2005-10-14 15:10:00,16.01,16.01,16.0,16.0,6000.0,16.01,16.01,16.0,16.0,6000.0
2005-10-14 15:15:00,16.0,16.0,15.99,16.0,17200.0,16.0,16.0,15.99,16.0,17200.0
2005-10-14 15:20:00,15.99,16.0,15.99,16.0,27600.0,15.99,16.0,15.99,16.0,27600.0
2005-10-14 15:25:00,16.0,16.0,15.99,15.99,1600.0,16.0,16.0,15.99,15.99,1600.0
2005-10-14 15:30:00,15.99,15.99,15.96,15.97,6000.0,15.99,15.99,15.96,15.97,6000.0
2005-10-14 15:35:00,15.97,15.97,15.97,15.97,12000.0,15.97,15.97,15.97,15.97,12000.0
2005-10-14 15:40:00,15.96,15.97,15.95,15.96,8400.0,15.96,15.97,15.95,15.96,8400.0
2005-10-14 15:45:00,15.96,15.96,15.95,15.96,12400.0,15.96,15.96,15.95,15.96,12400.0
2005-10-14 15:50:00,15.95,15.95,15.9,15.92,18400.0,15.95,15.95,15.9,15.92,18400.0
2005-10-14 15:55:00,15.9,15.93,15.9,15.93,104000.0,15.9,15.93,15.9,15.93,104000.0
2005-10-17 09:30:00,15.88,16.0,15.88,16.0,4000.0,15.88,16.0,15.88,16.0,4000.0
2005-10-17 09:35:00,15.96,15.99,15.96,15.98,4000.0,15.96,15.99,15.96,15.98,4000.0
2005-10-17 09:40:00,15.98,15.99,15.98,15.99,800.0,15.98,15.99,15.98,15.99,800.0
2005-10-17 09:45:00,15.98,15.98,15.93,15.95,2400.0,15.98,15.98,15.93,15.95,2400.0
2005-10-17 09:50:00,15.93,15.93,15.93,15.93,1200.0,15.93,15.93,15.93,15.93,1200.0
2005-10-17 09:55:00,15.93,15.93,15.93,15.93,0.0,15.93,15.93,15.93,15.93,0.0
2005-10-17 10:00:00,15.95,15.95,15.95,15.95,2800.0,15.95,15.95,15.95,15.95,2800.0
2005-10-17 10:05:00,15.95,15.97,15.95,15.97,3600.0,15.95,15.97,15.95,15.97,3600.0
2005-10-17 10:10:00,15.97,15.97,15.96,15.96,3600.0,15.97,15.97,15.96,15.96,3600.0
2005-10-17 10:15:00,15.98,15.99,15.95,15.96,4800.0,15.98,15.99,15.95,15.96,4800.0
2005-10-17 10:20:00,15.95,15.95,15.93,15.93,3600.0,15.95,15.95,15.93,15.93,3600.0
2005-10-17 10:25:00,15.92,15.93,15.92,15.93,2000.0,15.92,15.93,15.92,15.93,2000.0
2005-10-17 10:30:00,15.95,15.99,15.95,15.95,16400.0,15.95,15.99,15.95,15.95,16400.0
2005-10-17 10:35:00,15.92,15.95,15.92,15.95,800.0,15.92,15.95,15.92,15.95,800.0
2005-10-17 10:40:00,15.92,15.92,15.92,15.92,400.0,15.92,15.92,15.92,15.92,400.0
2005-10-17 10:45:00,15.92,16.04,15.92,15.97,14000.0,15.92,16.04,15.92,15.97,14000.0
2005-10-17 10:50:00,15.96,15.98,15.94,15.97,8000.0,15.96,15.98,15.94,15.97,8000.0
2005-10-17 10:55:00,15.97,15.98,15.97,15.97,2800.0,15.97,15.98,15.97,15.97,2800.0
2005-10-17 11:00:00,15.97,15.97,15.97,15.97,1200.0,15.97,15.97,15.97,15.97,1200.0
2005-10-17 11:05:00,15.95,15.97,15.95,15.95,5600.0,15.95,15.97,15.95,15.95,5600.0
2005-10-17 11:10:00,15.97,15.97,15.97,15.97,3600.0,15.97,15.97,15.97,15.97,3600.0
2005-10-17 11:15:00,15.97,15.97,15.97,15.97,0.0,15.97,15.97,15.97,15.97,0.0
2005-10-17 11:20:00,15.99,15.99,15.98,15.98,800.0,15.99,15.99,15.98,15.98,800.0
2005-10-17 11:25:00,15.97,15.99,15.97,15.99,800.0,15.97,15.99,15.97,15.99,800.0
2005-10-17 11:30:00,15.99,15.99,15.99,15.99,0.0,15.99,15.99,15.99,15.99,0.0
2005-10-17 11:35:00,15.99,15.99,15.99,15.99,0.0,15.99,15.99,15.99,15.99,0.0
2005-10-17 11:40:00,15.94,15.94,15.94,15.94,400.0,15.94,15.94,15.94,15.94,400.0
2005-10-17 11:45:00,15.94,15.97,15.94,15.97,2000.0,15.94,15.97,15.94,15.97,2000.0
2005-10-17 11:50:00,15.97,15.99,15.94,15.99,2000.0,15.97,15.99,15.94,15.99,2000.0
2005-10-17 11:55:00,15.98,16.01,15.94,16.0,15200.0,15.98,16.01,15.94,16.0,15200.0
2005-10-17 12:00:00,15.99,15.99,15.99,15.99,400.0,15.99,15.99,15.99,15.99,400.0
2005-10-17 12:05:00,16.0,16.0,16.0,16.0,400.0,16.0,16.0,16.0,16.0,400.0
2005-10-17 12:10:00,15.97,16.02,15.97,16.02,18800.0,15.97,16.02,15.97,16.02,18800.0
2005-10-17 12:15:00,15.97,16.01,15.97,16.0,11600.0,15.97,16.01,15.97,16.0,11600.0
2005-10-17 12:20:00,16.0,16.01,15.97,15.97,12800.0,16.0,16.01,15.97,15.97,12800.0
2005-10-17 12:25:00,15.98,15.98,15.97,15.97,1200.0,15.98,15.98,15.97,15.97,1200.0
2005-10-17 12:30:00,15.97,15.97,15.97,15.97,0.0,15.97,15.97,15.97,15.97,0.0
2005-10-17 12:35:00,15.99,16.01,15.99,16.01,3200.0,15.99,16.01,15.99,16.01,3200.0
2005-10-17 12:40:00,15.99,15.99,15.99,15.99,400.0,15.99,15.99,15.99,15.99,400.0
2005-10-17 12:45:00,15.99,15.99,15.99,15.99,0.0,15.99,15.99,15.99,15.99,0.0
2005-10-17 12:50:00,15.99,15.99,15.99,15.99,800.0,15.99,15.99,15.99,15.99,800.0
2005-10-17 12:55:00,15.98,15.98,15.97,15.97,4800.0,15.98,15.98,15.97,15.97,4800.0
2005-10-17 13:00:00,15.99,15.99,15.99,15.99,400.0,15.99,15.99,15.99,15.99,400.0
2005-10-17 13:05:00,15.98,15.99,15.98,15.99,6000.0,15.98,15.99,15.98,15.99,6000.0
2005-10-17 13:10:00,15.99,16.0,15.99,16.0,2000.0,15.99,16.0,15.99,16.0,2000.0
2005-10-17 13:15:00,16.02,16.03,16.01,16.02,2800.0,16.02,16.03,16.01,16.02,2800.0
2005-10-17 13:20:00,15.99,16.0,15.99,16.0,3200.0,15.99,16.0,15.99,16.0,3200.0
2005-10-17 13:25:00,16.0,16.0,16.0,16.0,0.0,16.0,16.0,16.0,16.0,0.0
2005-10-17 13:30:00,16.02,16.02,15.99,15.99,800.0,16.02,16.02,15.99,15.99,800.0
2005-10-17 13:35:00,15.99,15.99,15.98,15.99,5600.0,15.99,15.99,15.98,15.99,5600.0
2005-10-17 13:40:00,16.0,16.02,16.0,16.02,2400.0,16.0,16.02,16.0,16.02,2400.0
2005-10-17 13:45:00,16.03,16.03,16.03,16.03,400.0,16.03,16.03,16.03,16.03,400.0
2005-10-17 13:50:00,16.04,16.04,16.04,16.04,400.0,16.04,16.04,16.04,16.04,400.0
2005-10-17 13:55:00,16.05,16.05,16.05,16.05,12400.0,16.05,16.05,16.05,16.05,12400.0
2005-10-17 14:00:00,16.05,16.05,16.05,16.05,1200.0,16.05,16.05,16.05,16.05,1200.0
2005-10-17 14:05:00,16.05,16.05,16.05,16.05,0.0,16.05,16.05,16.05,16.05,0.0
2005-10-17 14:10:00,16.05,16.05,16.04,16.04,10000.0,16.05,16.05,16.04,16.04,10000.0
2005-10-17 14:15:00,16.04,16.06,16.04,16.04,4000.0,16.04,16.06,16.04,16.04,4000.0
2005-10-17 14:20:00,16.06,16.1,16.05,16.1,27600.0,16.06,16.1,16.05,16.1,27600.0
2005-10-17 14:25:00,16.1,16.11,16.09,16.11,1600.0,16.1,16.11,16.09,16.11,1600.0
2005-10-17 14:30:00,16.07,16.1,16.06,16.09,28400.0,16.07,16.1,16.06,16.09,28400.0
2005-10-17 14:35:00,16.07,16.1,16.06,16.07,20400.0,16.07,16.1,16.06,16.07,20400.0
2005-10-17 14:40:00,16.07,16.1,16.07,16.08,111200.0,16.07,16.1,16.07,16.08,111200.0
2005-10-17 14:45:00,16.1,16.1,16.07,16.09,1600.0,16.1,16.1,16.07,16.09,1600.0
2005-10-17 14:50:00,16.1,16.1,16.1,16.1,400.0,16.1,16.1,16.1,16.1,400.0
2005-10-17 14:55:00,16.1,16.1,16.08,16.08,3600.0,16.1,16.1,16.08,16.08,3600.0
2005-10-17 15:00:00,16.08,16.08,16.08,16.08,400.0,16.08,16.08,16.08,16.08,400.0
2005-10-17 15:05:00,16.1,16.1,16.08,16.09,4800.0,16.1,16.1,16.08,16.09,4800.0
2005-10-17 15:10:00,16.08,16.08,16.08,16.08,2000.0,16.08,16.08,16.08,16.08,2000.0
2005-10-17 15:15:00,16.09,16.09,16.09,16.09,2000.0,16.09,16.09,16.09,16.09,2000.0
2005-10-17 15:20:00,16.09,16.09,16.07,16.07,6000.0,16.09,16.09,16.07,16.07,6000.0
2005-10-17 15:25:00,16.07,16.07,16.07,16.07,4000.0,16.07,16.07,16.07,16.07,4000.0
2005-10-17 15:30:00,16.11,16.12,16.09,16.11,2000.0,16.11,16.12,16.09,16.11,2000.0
2005-10-17 15:35:00,16.11,16.11,16.11,16.11,76000.0,16.11,16.11,16.11,16.11,76000.0
2005-10-17 15:40:00,16.12,16.12,16.11,16.12,2800.0,16.12,16.12,16.11,16.12,2800.0
2005-10-17 15:45:00,16.12,16.15,16.12,16.12,26800.0,16.12,16.15,16.12,16.12,26800.0
2005-10-17 15:50:00,16.12,16.13,16.12,16.12,20800.0,16.12,16.13,16.12,16.12,20800.0
2005-10-17 15:55:00,16.14,16.18,16.13,16.18,35200.0,16.14,16.18,16.13,16.18,35200.0
2005-10-18 09:30:00,16.15,16.15,16.01,16.01,4000.0,16.15,16.15,16.01,16.01,4000.0
2005-10-18 09:35:00,16.09,16.09,16.06,16.06,6400.0,16.09,16.09,16.06,16.06,6400.0
2005-10-18 09:40:00,16.08,16.08,16.01,16.01,8400.0,16.08,16.08,16.01,16.01,8400.0
2005-10-18 09:45:00,16.01,16.01,15.81,15.9,72800.0,16.01,16.01,15.81,15.9,72800.0
2005-10-18 09:50:00,15.87,15.91,15.87,15.87,3200.0,15.87,15.91,15.87,15.87,3200.0
2005-10-18 09:55:00,15.87,15.95,15.87,15.91,10800.0,15.87,15.95,15.87,15.91,10800.0
2005-10-18 10:00:00,15.91,15.91,15.91,15.91,400.0,15.91,15.91,15.91,15.91,400.0
2005-10-18 10:05:00,15.92,16.02,15.92,16.02,10000.0,15.92,16.02,15.92,16.02,10000.0
2005-10-18 10:10:00,16.02,16.02,15.97,16.01,7200.0,16.02,16.02,15.97,16.01,7200.0
2005-10-18 10:15:00,16.0,16.0,15.99,15.99,4000.0,16.0,16.0,15.99,15.99,4000.0
2005-10-18 10:20:00,15.99,15.99,15.96,15.96,6000.0,15.99,15.99,15.96,15.96,6000.0
2005-10-18 10:25:00,15.97,15.98,15.97,15.98,1600.0,15.97,15.98,15.97,15.98,1600.0
2005-10-18 10:30:00,15.97,15.97,15.92,15.95,10000.0,15.97,15.97,15.92,15.95,10000.0
2005-10-18 10:35:00,15.92,15.94,15.92,15.94,2000.0,15.92,15.94,15.92,15.94,2000.0
2005-10-18 10:40:00,15.95,15.98,15.94,15.98,4000.0,15.95,15.98,15.94,15.98,4000.0
2005-10-18 10:45:00,15.98,16.03,15.98,16.01,6800.0,15.98,16.03,15.98,16.01,6800.0
2005-10-18 10:50:00,16.03,16.05,16.03,16.05,4000.0,16.03,16.05,16.03,16.05,4000.0
2005-10-18 10:55:00,16.04,16.04,16.03,16.03,1200.0,16.04,16.04,16.03,16.03,1200.0
2005-10-18 11:00:00,16.05,16.1,15.95,15.96,54400.0,16.05,16.1,15.95,15.96,54400.0
2005-10-18 11:05:00,16.02,16.07,15.99,16.07,7200.0,16.02,16.07,15.99,16.07,7200.0
2005-10-18 11:10:00,16.07,16.07,16.07,16.07,800.0,16.07,16.07,16.07,16.07,800.0
2005-10-18 11:15:00,16.09,16.09,16.07,16.07,1200.0,16.09,16.09,16.07,16.07,1200.0
2005-10-18 11:20:00,16.07,16.07,16.07,16.07,4000.0,16.07,16.07,16.07,16.07,4000.0
2005-10-18 11:25:00,16.04,16.04,15.96,15.96,3200.0,16.04,16.04,15.96,15.96,3200.0
2005-10-18 11:30:00,15.99,15.99,15.99,15.99,800.0,15.99,15.99,15.99,15.99,800.0
2005-10-18 11:35:00,15.98,15.98,15.97,15.97,800.0,15.98,15.98,15.97,15.97,800.0
2005-10-18 11:40:00,15.99,16.04,15.99,16.04,6400.0,15.99,16.04,15.99,16.04,6400.0
2005-10-18 11:45:00,16.04,16.04,16.01,16.01,1200.0,16.04,16.04,16.01,16.01,1200.0
2005-10-18 11:50:00,16.03,16.03,16.01,16.01,1600.0,16.03,16.03,16.01,16.01,1600.0
2005-10-18 11:55:00,16.04,16.05,16.01,16.01,4800.0,16.04,16.05,16.01,16.01,4800.0
2005-10-18 12:00:00,16.01,16.01,15.97,15.98,2800.0,16.01,16.01,15.97,15.98,2800.0
2005-10-18 12:05:00,15.97,16.03,15.97,16.03,6000.0,15.97,16.03,15.97,16.03,6000.0
2005-10-18 12:10:00,16.03,16.03,15.97,15.98,4800.0,16.03,16.03,15.97,15.98,4800.0
2005-10-18 12:15:00,15.97,16.0,15.97,16.0,6000.0,15.97,16.0,15.97,16.0,6000.0
2005-10-18 12:20:00,16.0,16.0,16.0,16.0,400.0,16.0,16.0,16.0,16.0,400.0
2005-10-18 12:25:00,15.99,16.0,15.99,15.99,2000.0,15.99,16.0,15.99,15.99,2000.0
2005-10-18 12:30:00,16.0,16.0,16.0,16.0,800.0,16.0,16.0,16.0,16.0,800.0
2005-10-18 12:35:00,16.0,16.0,16.0,16.0,800.0,16.0,16.0,16.0,16.0,800.0
2005-10-18 12:40:00,16.02,16.02,16.01,16.01,1200.0,16.02,16.02,16.01,16.01,1200.0
2005-10-18 12:45:00,16.01,16.01,16.01,16.01,800.0,16.01,16.01,16.01,16.01,800.0
2005-10-18 12:50:00,16.01,16.01,16.0,16.0,1200.0,16.01,16.01,16.0,16.0,1200.0
2005-10-18 12:55:00,16.01,16.02,16.0,16.0,1600.0,16.01,16.02,16.0,16.0,1600.0
2005-10-18 13:00:00,16.0,16.0,15.99,15.99,7200.0,16.0,16.0,15.99,15.99,7200.0
2005-10-18 13:05:00,16.0,16.0,15.99,16.0,16800.0,16.0,16.0,15.99,16.0,16800.0
2005-10-18 13:10:00,16.0,16.05,16.0,16.05,10800.0,16.0,16.05,16.0,16.05,10800.0
2005-10-18 13:15:00,16.05,16.05,16.04,16.05,7200.0,16.05,16.05,16.04,16.05,7200.0
2005-10-18 13:20:00,16.05,16.06,16.04,16.06,8000.0,16.05,16.06,16.04,16.06,8000.0
2005-10-18 13:25:00,16.06,16.06,16.04,16.05,5600.0,16.06,16.06,16.04,16.05,5600.0
2005-10-18 13:30:00,16.05,16.06,16.04,16.04,3200.0,16.05,16.06,16.04,16.04,3200.0
2005-10-18 13:35:00,16.05,16.05,16.05,16.05,400.0,16.05,16.05,16.05,16.05,400.0
2005-10-18 13:40:00,16.03,16.03,16.02,16.02,1600.0,16.03,16.03,16.02,16.02,1600.0
2005-10-18 13:45:00,15.99,15.99,15.99,15.99,1600.0,15.99,15.99,15.99,15.99,1600.0
2005-10-18 13:50:00,15.98,15.98,15.97,15.98,4000.0,15.98,15.98,15.97,15.98,4000.0
2005-10-18 13:55:00,15.99,15.99,15.98,15.99,3600.0,15.99,15.99,15.98,15.99,3600.0
2005-10-18 14:00:00,15.97,16.03,15.97,16.03,8400.0,15.97,16.03,15.97,16.03,8400.0
2005-10-18 14:05:00,16.03,16.03,16.0,16.03,12000.0,16.03,16.03,16.0,16.03,12000.0
2005-10-18 14:10:00,16.03,16.03,16.0,16.0,3200.0,16.03,16.03,16.0,16.0,3200.0
2005-10-18 14:15:00,16.0,16.01,16.0,16.01,3600.0,16.0,16.01,16.0,16.01,3600.0
2005-10-18 14:20:00,16.0,16.01,15.97,15.97,15600.0,16.0,16.01,15.97,15.97,15600.0
2005-10-18 14:25:00,15.98,16.04,15.98,16.03,52800.0,15.98,16.04,15.98,16.03,52800.0
2005-10-18 14:30:00,16.03,16.03,16.0,16.0,2400.0,16.03,16.03,16.0,16.0,2400.0
2005-10-18 14:35:00,15.99,16.05,15.99,16.05,8000.0,15.99,16.05,15.99,16.05,8000.0
2005-10-18 14:40:00,16.05,16.12,16.05,16.12,10000.0,16.05,16.12,16.05,16.12,10000.0
2005-10-18 14:45:00,16.1,16.1,16.08,16.09,1600.0,16.1,16.1,16.08,16.09,1600.0
2005-10-18 14:50:00,16.09,16.1,16.03,16.03,7600.0,16.09,16.1,16.03,16.03,7600.0
2005-10-18 14:55:00,16.03,16.11,16.03,16.11,12400.0,16.03,16.11,16.03,16.11,12400.0
2005-10-18 15:00:00,16.11,16.11,16.03,16.08,16400.0,16.11,16.11,16.03,16.08,16400.0
2005-10-18 15:05:00,16.07,16.07,16.03,16.05,6400.0,16.07,16.07,16.03,16.05,6400.0
2005-10-18 15:10:00,16.06,16.11,16.06,16.11,12400.0,16.06,16.11,16.06,16.11,12400.0
2005-10-18 15:15:00,16.1,16.1,16.08,16.08,8400.0,16.1,16.1,16.08,16.08,8400.0
2005-10-18 15:20:00,16.08,16.11,16.08,16.1,7200.0,16.08,16.11,16.08,16.1,7200.0
2005-10-18 15:25:00,16.1,16.11,16.1,16.11,2400.0,16.1,16.11,16.1,16.11,2400.0
2005-10-18 15:30:00,16.11,16.11,16.1,16.1,18800.0,16.11,16.11,16.1,16.1,18800.0
2005-10-18 15:35:00,16.1,16.13,16.09,16.12,16400.0,16.1,16.13,16.09,16.12,16400.0
2005-10-18 15:40:00,16.11,16.15,16.11,16.15,17600.0,16.11,16.15,16.11,16.15,17600.0
2005-10-18 15:45:00,16.16,16.17,16.12,16.13,13600.0,16.16,16.17,16.12,16.13,13600.0
2005-10-18 15:50:00,16.13,16.13,16.11,16.13,6400.0,16.13,16.13,16.11,16.13,6400.0
2005-10-18 15:55:00,16.11,16.12,16.09,16.12,29200.0,16.11,16.12,16.09,16.12,29200.0
2005-10-19 09:30:00,16.03,16.11,16.03,16.03,2400.0,16.03,16.11,16.03,16.03,2400.0
2005-10-19 09:35:00,16.03,16.18,16.03,16.18,13200.0,16.03,16.18,16.03,16.18,13200.0
2005-10-19 09:40:00,16.05,16.06,16.04,16.06,3200.0,16.05,16.06,16.04,16.06,3200.0
2005-10-19 09:45:00,16.03,16.03,16.03,16.03,1600.0,16.03,16.03,16.03,16.03,1600.0
2005-10-19 09:50:00,16.03,16.04,16.03,16.04,8400.0,16.03,16.04,16.03,16.04,8400.0
2005-10-19 09:55:00,16.05,16.12,16.05,16.12,2400.0,16.05,16.12,16.05,16.12,2400.0
2005-10-19 10:00:00,16.13,16.13,16.08,16.08,1200.0,16.13,16.13,16.08,16.08,1200.0
2005-10-19 10:05:00,16.09,16.1,16.09,16.1,2000.0,16.09,16.1,16.09,16.1,2000.0
2005-10-19 10:10:00,16.12,16.12,16.09,16.1,14400.0,16.12,16.12,16.09,16.1,14400.0
2005-10-19 10:15:00,16.1,16.13,16.1,16.13,4000.0,16.1,16.13,16.1,16.13,4000.0
2005-10-19 10:20:00,16.12,16.12,16.04,16.05,10000.0,16.12,16.12,16.04,16.05,10000.0
2005-10-19 10:25:00,16.08,16.09,16.05,16.05,10000.0,16.08,16.09,16.05,16.05,10000.0
2005-10-19 10:30:00,16.05,16.09,16.05,16.09,102400.0,16.05,16.09,16.05,16.09,102400.0
2005-10-19 10:35:00,16.08,16.08,16.08,16.08,400.0,16.08,16.08,16.08,16.08,400.0
2005-10-19 10:40:00,16.05,16.06,16.03,16.06,4800.0,16.05,16.06,16.03,16.06,4800.0
2005-10-19 10:45:00,16.07,16.09,16.07,16.09,1200.0,16.07,16.09,16.07,16.09,1200.0
2005-10-19 10:50:00,16.06,16.07,16.05,16.05,1200.0,16.06,16.07,16.05,16.05,1200.0
2005-10-19 10:55:00,16.06,16.07,16.06,16.07,2000.0,16.06,16.07,16.06,16.07,2000.0
2005-10-19 11:00:00,16.08,16.08,16.07,16.07,1600.0,16.08,16.08,16.07,16.07,1600.0
2005-10-19 11:05:00,16.07,16.07,16.05,16.06,8400.0,16.07,16.07,16.05,16.06,8400.0
2005-10-19 11:10:00,16.06,16.13,16.06,16.11,7200.0,16.06,16.13,16.06,16.11,7200.0
2005-10-19 11:15:00,16.08,16.15,16.07,16.12,6800.0,16.08,16.15,16.07,16.12,6800.0
2005-10-19 11:20:00,16.12,16.12,16.08,16.09,6800.0,16.12,16.12,16.08,16.09,6800.0
2005-10-19 11:25:00,16.08,16.12,16.08,16.12,1600.0,16.08,16.12,16.08,16.12,1600.0
2005-10-19 11:30:00,16.12,16.15,16.12,16.15,1600.0,16.12,16.15,16.12,16.15,1600.0
2005-10-19 11:35:00,16.14,16.14,16.12,16.13,2800.0,16.14,16.14,16.12,16.13,2800.0
2005-10-19 11:40:00,16.12,16.12,16.12,16.12,1600.0,16.12,16.12,16.12,16.12,1600.0
2005-10-19 11:45:00,16.11,16.14,16.11,16.11,3200.0,16.11,16.14,16.11,16.11,3200.0
2005-10-19 11:50:00,16.14,16.14,16.11,16.11,4000.0,16.14,16.14,16.11,16.11,4000.0
2005-10-19 11:55:00,16.1,16.13,16.05,16.07,20400.0,16.1,16.13,16.05,16.07,20400.0
2005-10-19 12:00:00,16.08,16.14,16.07,16.14,66400.0,16.08,16.14,16.07,16.14,66400.0
2005-10-19 12:05:00,16.14,16.18,16.13,16.13,34400.0,16.14,16.18,16.13,16.13,34400.0
2005-10-19 12:10:00,16.15,16.15,16.09,16.09,8400.0,16.15,16.15,16.09,16.09,8400.0
2005-10-19 12:15:00,16.11,16.14,16.11,16.12,13200.0,16.11,16.14,16.11,16.12,13200.0
2005-10-19 12:20:00,16.14,16.14,16.1,16.11,26800.0,16.14,16.14,16.1,16.11,26800.0
2005-10-19 12:25:00,16.11,16.11,16.11,16.11,0.0,16.11,16.11,16.11,16.11,0.0
2005-10-19 12:30:00,16.11,16.15,16.11,16.15,14800.0,16.11,16.15,16.11,16.15,14800.0
2005-10-19 12:35:00,16.18,16.19,16.15,16.19,5600.0,16.18,16.19,16.15,16.19,5600.0
2005-10-19 12:40:00,16.16,16.17,16.16,16.17,800.0,16.16,16.17,16.16,16.17,800.0
2005-10-19 12:45:00,16.15,16.18,16.15,16.18,2000.0,16.15,16.18,16.15,16.18,2000.0
2005-10-19 12:50:00,16.17,16.17,16.16,16.16,1200.0,16.17,16.17,16.16,16.16,1200.0
2005-10-19 12:55:00,16.14,16.18,16.14,16.18,2800.0,16.14,16.18,16.14,16.18,2800.0
2005-10-19 13:00:00,16.18,16.18,16.16,16.16,2800.0,16.18,16.18,16.16,16.16,2800.0
2005-10-19 13:05:00,16.15,16.15,16.13,16.13,3600.0,16.15,16.15,16.13,16.13,3600.0
2005-10-19 13:10:00,16.15,16.15,16.15,16.15,400.0,16.15,16.15,16.15,16.15,400.0
2005-10-19 13:15:00,16.14,16.15,16.14,16.15,800.0,16.14,16.15,16.14,16.15,800.0
2005-10-19 13:20:00,16.15,16.17,16.15,16.17,1600.0,16.15,16.17,16.15,16.17,1600.0
2005-10-19 13:25:00,16.17,16.17,16.17,16.17,800.0,16.17,16.17,16.17,16.17,800.0
2005-10-19 13:30:00,16.2,16.21,16.19,16.19,1200.0,16.2,16.21,16.19,16.19,1200.0
2005-10-19 13:35:00,16.19,16.22,16.18,16.22,8800.0,16.19,16.22,16.18,16.22,8800.0
2005-10-19 13:40:00,16.23,16.23,16.23,16.23,400.0,16.23,16.23,16.23,16.23,400.0
2005-10-19 13:45:00,16.23,16.24,16.22,16.24,1200.0,16.23,16.24,16.22,16.24,1200.0
2005-10-19 13:50:00,16.24,16.26,16.24,16.25,5600.0,16.24,16.26,16.24,16.25,5600.0
2005-10-19 13:55:00,16.25,16.25,16.22,16.22,12400.0,16.25,16.25,16.22,16.22,12400.0
2005-10-19 14:00:00,16.22,16.27,16.22,16.27,6800.0,16.22,16.27,16.22,16.27,6800.0
2005-10-19 14:05:00,16.28,16.29,16.27,16.27,4400.0,16.28,16.29,16.27,16.27,4400.0
2005-10-19 14:10:00,16.27,16.27,16.27,16.27,400.0,16.27,16.27,16.27,16.27,400.0
2005-10-19 14:15:00,16.25,16.25,16.18,16.18,31600.0,16.25,16.25,16.18,16.18,31600.0
2005-10-19 14:20:00,16.18,16.2,16.15,16.18,9200.0,16.18,16.2,16.15,16.18,9200.0
2005-10-19 14:25:00,16.2,16.22,16.18,16.22,3600.0,16.2,16.22,16.18,16.22,3600.0
2005-10-19 14:30:00,16.22,16.22,16.18,16.2,5600.0,16.22,16.22,16.18,16.2,5600.0
2005-10-19 14:35:00,16.2,16.2,16.19,16.19,2000.0,16.2,16.2,16.19,16.19,2000.0
2005-10-19 14:40:00,16.2,16.2,16.19,16.2,9600.0,16.2,16.2,16.19,16.2,9600.0
2005-10-19 14:45:00,16.23,16.24,16.21,16.22,2400.0,16.23,16.24,16.21,16.22,2400.0
2005-10-19 14:50:00,16.22,16.22,16.21,16.21,5200.0,16.22,16.22,16.21,16.21,5200.0
2005-10-19 14:55:00,16.22,16.23,16.21,16.22,10800.0,16.22,16.23,16.21,16.22,10800.0
2005-10-19 15:00:00,16.22,16.22,16.17,16.17,12000.0,16.22,16.22,16.17,16.17,12000.0
2005-10-19 15:05:00,16.17,16.18,16.17,16.18,9600.0,16.17,16.18,16.17,16.18,9600.0
2005-10-19 15:10:00,16.18,16.18,16.17,16.18,10400.0,16.18,16.18,16.17,16.18,10400.0
2005-10-19 15:15:00,16.18,16.19,16.18,16.18,5600.0,16.18,16.19,16.18,16.18,5600.0
2005-10-19 15:20:00,16.19,16.2,16.18,16.2,20000.0,16.19,16.2,16.18,16.2,20000.0
2005-10-19 15:25:00,16.21,16.45,16.2,16.24,52800.0,16.21,16.45,16.2,16.24,52800.0
2005-10-19 15:30:00,16.24,16.25,16.2,16.2,11600.0,16.24,16.25,16.2,16.2,11600.0
2005-10-19 15:35:00,16.19,16.19,16.18,16.18,10000.0,16.19,16.19,16.18,16.18,10000.0
2005-10-19 15:40:00,16.18,16.18,16.15,16.15,12000.0,16.18,16.18,16.15,16.15,12000.0
2005-10-19 15:45:00,16.15,16.18,16.15,16.17,24000.0,16.15,16.18,16.15,16.17,24000.0
2005-10-19 15:50:00,16.17,16.22,16.17,16.22,14400.0,16.17,16.22,16.17,16.22,14400.0
2005-10-19 15:55:00,16.21,16.22,16.2,16.22,10400.0,16.21,16.22,16.2,16.22,10400.0
2005-10-20 09:30:00,16.18,16.21,16.18,16.21,1200.0,16.18,16.21,16.18,16.21,1200.0
2005-10-20 09:35:00,16.19,16.27,16.19,16.27,5200.0,16.19,16.27,16.19,16.27,5200.0
2005-10-20 09:40:00,16.26,16.28,16.21,16.21,8400.0,16.26,16.28,16.21,16.21,8400.0
2005-10-20 09:45:00,16.24,16.24,16.19,16.2,2000.0,16.24,16.24,16.19,16.2,2000.0
2005-10-20 09:50:00,16.19,16.25,16.18,16.25,8800.0,16.19,16.25,16.18,16.25,8800.0
2005-10-20 09:55:00,16.19,16.23,16.19,16.23,2400.0,16.19,16.23,16.19,16.23,2400.0
2005-10-20 10:00:00,16.18,16.18,16.18,16.18,7200.0,16.18,16.18,16.18,16.18,7200.0
2005-10-20 10:05:00,16.18,16.19,16.17,16.17,13200.0,16.18,16.19,16.17,16.17,13200.0
2005-10-20 10:10:00,16.17,16.19,16.17,16.19,4800.0,16.17,16.19,16.17,16.19,4800.0
2005-10-20 10:15:00,16.17,16.23,16.17,16.22,9600.0,16.17,16.23,16.17,16.22,9600.0
2005-10-20 10:20:00,16.21,16.25,16.2,16.25,8800.0,16.21,16.25,16.2,16.25,8800.0
2005-10-20 10:25:00,16.24,16.24,16.21,16.21,1200.0,16.24,16.24,16.21,16.21,1200.0
2005-10-20 10:30:00,16.2,16.2,16.14,16.2,22000.0,16.2,16.2,16.14,16.2,22000.0
2005-10-20 10:35:00,16.22,16.22,16.21,16.21,4400.0,16.22,16.22,16.21,16.21,4400.0
2005-10-20 10:40:00,16.25,16.25,16.25,16.25,6800.0,16.25,16.25,16.25,16.25,6800.0
2005-10-20 10:45:00,16.26,16.27,16.23,16.26,4000.0,16.26,16.27,16.23,16.26,4000.0
2005-10-20 10:50:00,16.27,16.28,16.27,16.28,6400.0,16.27,16.28,16.27,16.28,6400.0
2005-10-20 10:55:00,16.29,16.31,16.27,16.29,10000.0,16.29,16.31,16.27,16.29,10000.0
2005-10-20 11:00:00,16.31,16.38,16.31,16.34,18800.0,16.31,16.38,16.31,16.34,18800.0
2005-10-20 11:05:00,16.29,16.34,16.25,16.34,14400.0,16.29,16.34,16.25,16.34,14400.0
2005-10-20 11:10:00,16.33,16.37,16.29,16.34,32000.0,16.33,16.37,16.29,16.34,32000.0
2005-10-20 11:15:00,16.34,16.36,16.34,16.35,6800.0,16.34,16.36,16.34,16.35,6800.0
2005-10-20 11:20:00,16.35,16.35,16.34,16.34,3200.0,16.35,16.35,16.34,16.34,3200.0
2005-10-20 11:25:00,16.34,16.34,16.33,16.34,13200.0,16.34,16.34,16.33,16.34,13200.0
2005-10-20 11:30:00,16.34,16.34,16.34,16.34,5600.0,16.34,16.34,16.34,16.34,5600.0
2005-10-20 11:35:00,16.34,16.34,16.29,16.29,12400.0,16.34,16.34,16.29,16.29,12400.0
2005-10-20 11:40:00,16.27,16.27,16.26,16.26,1600.0,16.27,16.27,16.26,16.26,1600.0
2005-10-20 11:45:00,16.25,16.28,16.25,16.27,8800.0,16.25,16.28,16.25,16.27,8800.0
2005-10-20 11:50:00,16.27,16.27,16.25,16.25,4000.0,16.27,16.27,16.25,16.25,4000.0
2005-10-20 11:55:00,16.25,16.27,16.25,16.27,8000.0,16.25,16.27,16.25,16.27,8000.0
2005-10-20 12:00:00,16.25,16.25,16.25,16.25,800.0,16.25,16.25,16.25,16.25,800.0
2005-10-20 12:05:00,16.27,16.27,16.25,16.25,3200.0,16.27,16.27,16.25,16.25,3200.0
2005-10-20 12:10:00,16.25,16.25,16.2,16.2,2800.0,16.25,16.25,16.2,16.2,2800.0
2005-10-20 12:15:00,16.19,16.19,16.19,16.19,800.0,16.19,16.19,16.19,16.19,800.0
2005-10-20 12:20:00,16.23,16.23,16.19,16.19,2400.0,16.23,16.23,16.19,16.19,2400.0
2005-10-20 12:25:00,16.19,16.22,16.18,16.22,4000.0,16.19,16.22,16.18,16.22,4000.0
2005-10-20 12:30:00,16.21,16.21,16.21,16.21,800.0,16.21,16.21,16.21,16.21,800.0
2005-10-20 12:35:00,16.21,16.21,16.21,16.21,400.0,16.21,16.21,16.21,16.21,400.0
2005-10-20 12:40:00,16.21,16.22,16.21,16.21,1600.0,16.21,16.22,16.21,16.21,1600.0
2005-10-20 12:45:00,16.23,16.23,16.23,16.23,2000.0,16.23,16.23,16.23,16.23,2000.0
2005-10-20 12:50:00,16.23,16.23,16.23,16.23,0.0,16.23,16.23,16.23,16.23,0.0
2005-10-20 12:55:00,16.25,16.25,16.25,16.25,4800.0,16.25,16.25,16.25,16.25,4800.0
2005-10-20 13:00:00,16.25,16.25,16.25,16.25,3200.0,16.25,16.25,16.25,16.25,3200.0
2005-10-20 13:05:00,16.26,16.26,16.26,16.26,7200.0,16.26,16.26,16.26,16.26,7200.0
2005-10-20 13:10:00,16.28,16.28,16.26,16.28,2000.0,16.28,16.28,16.26,16.28,2000.0
2005-10-20 13:15:00,16.26,16.26,16.26,16.26,2000.0,16.26,16.26,16.26,16.26,2000.0
2005-10-20 13:20:00,16.26,16.26,16.25,16.25,1600.0,16.26,16.26,16.25,16.25,1600.0
2005-10-20 13:25:00,16.25,16.25,16.25,16.25,5200.0,16.25,16.25,16.25,16.25,5200.0
2005-10-20 13:30:00,16.25,16.25,16.19,16.21,5200.0,16.25,16.25,16.19,16.21,5200.0
2005-10-20 13:35:00,16.21,16.21,16.21,16.21,400.0,16.21,16.21,16.21,16.21,400.0
2005-10-20 13:40:00,16.22,16.22,16.21,16.21,2800.0,16.22,16.22,16.21,16.21,2800.0
2005-10-20 13:45:00,16.22,16.26,16.21,16.26,17600.0,16.22,16.26,16.21,16.26,17600.0
2005-10-20 13:50:00,16.25,16.26,16.22,16.23,24000.0,16.25,16.26,16.22,16.23,24000.0
2005-10-20 13:55:00,16.23,16.23,16.22,16.23,5200.0,16.23,16.23,16.22,16.23,5200.0
2005-10-20 14:00:00,16.25,16.25,16.25,16.25,400.0,16.25,16.25,16.25,16.25,400.0
2005-10-20 14:05:00,16.24,16.25,16.24,16.25,3600.0,16.24,16.25,16.24,16.25,3600.0
2005-10-20 14:10:00,16.25,16.25,16.24,16.25,11200.0,16.25,16.25,16.24,16.25,11200.0
2005-10-20 14:15:00,16.24,16.24,16.23,16.24,8400.0,16.24,16.24,16.23,16.24,8400.0
2005-10-20 14:20:00,16.23,16.24,16.23,16.23,3600.0,16.23,16.24,16.23,16.23,3600.0
2005-10-20 14:25:00,16.23,16.24,16.23,16.24,22000.0,16.23,16.24,16.23,16.24,22000.0
2005-10-20 14:30:00,16.24,16.24,16.24,16.24,2000.0,16.24,16.24,16.24,16.24,2000.0
2005-10-20 14:35:00,16.23,16.23,16.23,16.23,3600.0,16.23,16.23,16.23,16.23,3600.0
2005-10-20 14:40:00,16.23,16.23,16.23,16.23,9600.0,16.23,16.23,16.23,16.23,9600.0
2005-10-20 14:45:00,16.23,16.23,16.23,16.23,3200.0,16.23,16.23,16.23,16.23,3200.0
2005-10-20 14:50:00,16.23,16.23,16.22,16.22,2800.0,16.23,16.23,16.22,16.22,2800.0
2005-10-20 14:55:00,16.21,16.21,16.18,16.19,4000.0,16.21,16.21,16.18,16.19,4000.0
2005-10-20 15:00:00,16.18,16.23,16.18,16.23,18400.0,16.18,16.23,16.18,16.23,18400.0
2005-10-20 15:05:00,16.23,16.23,16.23,16.23,0.0,16.23,16.23,16.23,16.23,0.0
2005-10-20 15:10:00,16.23,16.23,16.21,16.21,3200.0,16.23,16.23,16.21,16.21,3200.0
2005-10-20 15:15:00,16.2,16.2,16.2,16.2,5600.0,16.2,16.2,16.2,16.2,5600.0
2005-10-20 15:20:00,16.2,16.21,16.19,16.21,7200.0,16.2,16.21,16.19,16.21,7200.0
2005-10-20 15:25:00,16.21,16.22,16.21,16.21,15200.0,16.21,16.22,16.21,16.21,15200.0
2005-10-20 15:30:00,16.22,16.23,16.22,16.23,6000.0,16.22,16.23,16.22,16.23,6000.0
2005-10-20 15:35:00,16.22,16.27,16.22,16.24,2800.0,16.22,16.27,16.22,16.24,2800.0
2005-10-20 15:40:00,16.24,16.24,16.22,16.22,1600.0,16.24,16.24,16.22,16.22,1600.0
2005-10-20 15:45:00,16.21,16.24,16.21,16.24,11200.0,16.21,16.24,16.21,16.24,11200.0
2005-10-20 15:50:00,16.23,16.24,16.22,16.22,23600.0,16.23,16.24,16.22,16.22,23600.0
2005-10-20 15:55:00,16.24,16.27,16.24,16.25,27600.0,16.24,16.27,16.24,16.25,27600.0
2005-10-21 09:30:00,16.28,16.47,16.28,16.42,63200.0,16.28,16.47,16.28,16.42,63200.0
2005-10-21 09:35:00,16.41,16.43,16.41,16.42,5600.0,16.41,16.43,16.41,16.42,5600.0
2005-10-21 09:40:00,16.42,16.42,16.4,16.4,6000.0,16.42,16.42,16.4,16.4,6000.0
2005-10-21 09:45:00,16.41,16.42,16.38,16.4,12800.0,16.41,16.42,16.38,16.4,12800.0
2005-10-21 09:50:00,16.39,16.39,16.38,16.39,15600.0,16.39,16.39,16.38,16.39,15600.0
2005-10-21 09:55:00,16.39,16.39,16.38,16.39,18800.0,16.39,16.39,16.38,16.39,18800.0
2005-10-21 10:00:00,16.4,16.44,16.38,16.4,27200.0,16.4,16.44,16.38,16.4,27200.0
2005-10-21 10:05:00,16.38,16.39,16.35,16.36,12400.0,16.38,16.39,16.35,16.36,12400.0
2005-10-21 10:10:00,16.35,16.4,16.35,16.4,5200.0,16.35,16.4,16.35,16.4,5200.0
2005-10-21 10:15:00,16.38,16.47,16.38,16.47,4800.0,16.38,16.47,16.38,16.47,4800.0
2005-10-21 10:20:00,16.47,16.47,16.42,16.42,13600.0,16.47,16.47,16.42,16.42,13600.0
2005-10-21 10:25:00,16.4,16.43,16.4,16.43,2000.0,16.4,16.43,16.4,16.43,2000.0
2005-10-21 10:30:00,16.43,16.43,16.43,16.43,4000.0,16.43,16.43,16.43,16.43,4000.0
2005-10-21 10:35:00,16.43,16.43,16.4,16.41,9200.0,16.43,16.43,16.4,16.41,9200.0
2005-10-21 10:40:00,16.42,16.42,16.42,16.42,2400.0,16.42,16.42,16.42,16.42,2400.0
2005-10-21 10:45:00,16.41,16.42,16.4,16.42,4000.0,16.41,16.42,16.4,16.42,4000.0
2005-10-21 10:50:00,16.43,16.43,16.43,16.43,3200.0,16.43,16.43,16.43,16.43,3200.0
2005-10-21 10:55:00,16.42,16.42,16.42,16.42,4000.0,16.42,16.42,16.42,16.42,4000.0
2005-10-21 11:00:00,16.4,16.41,16.36,16.39,14800.0,16.4,16.41,16.36,16.39,14800.0
2005-10-21 11:05:00,16.38,16.39,16.37,16.37,5200.0,16.38,16.39,16.37,16.37,5200.0
2005-10-21 11:10:00,16.4,16.4,16.39,16.39,2400.0,16.4,16.4,16.39,16.39,2400.0
2005-10-21 11:15:00,16.39,16.39,16.37,16.37,800.0,16.39,16.39,16.37,16.37,800.0
2005-10-21 11:20:00,16.39,16.39,16.37,16.37,800.0,16.39,16.39,16.37,16.37,800.0
2005-10-21 11:25:00,16.37,16.37,16.37,16.37,0.0,16.37,16.37,16.37,16.37,0.0
2005-10-21 11:30:00,16.38,16.39,16.37,16.37,4000.0,16.38,16.39,16.37,16.37,4000.0
2005-10-21 11:35:00,16.38,16.38,16.38,16.38,800.0,16.38,16.38,16.38,16.38,800.0
2005-10-21 11:40:00,16.39,16.39,16.37,16.37,3200.0,16.39,16.39,16.37,16.37,3200.0
2005-10-21 11:45:00,16.36,16.36,16.36,16.36,800.0,16.36,16.36,16.36,16.36,800.0
2005-10-21 11:50:00,16.36,16.36,16.34,16.34,10000.0,16.36,16.36,16.34,16.34,10000.0
2005-10-21 11:55:00,16.34,16.34,16.33,16.33,800.0,16.34,16.34,16.33,16.33,800.0
2005-10-21 12:00:00,16.34,16.35,16.34,16.34,1200.0,16.34,16.35,16.34,16.34,1200.0
2005-10-21 12:05:00,16.34,16.34,16.3,16.3,5600.0,16.34,16.34,16.3,16.3,5600.0
2005-10-21 12:10:00,16.3,16.32,16.3,16.31,5600.0,16.3,16.32,16.3,16.31,5600.0
2005-10-21 12:15:00,16.31,16.31,16.31,16.31,0.0,16.31,16.31,16.31,16.31,0.0
2005-10-21 12:20:00,16.31,16.31,16.31,16.31,0.0,16.31,16.31,16.31,16.31,0.0
2005-10-21 12:25:00,16.32,16.32,16.32,16.32,800.0,16.32,16.32,16.32,16.32,800.0
2005-10-21 12:30:00,16.32,16.32,16.32,16.32,400.0,16.32,16.32,16.32,16.32,400.0
2005-10-21 12:35:00,16.32,16.32,16.32,16.32,0.0,16.32,16.32,16.32,16.32,0.0
2005-10-21 12:40:00,16.32,16.33,16.32,16.33,800.0,16.32,16.33,16.32,16.33,800.0
2005-10-21 12:45:00,16.33,16.33,16.33,16.33,800.0,16.33,16.33,16.33,16.33,800.0
2005-10-21 12:50:00,16.33,16.34,16.33,16.34,6000.0,16.33,16.34,16.33,16.34,6000.0
2005-10-21 12:55:00,16.35,16.35,16.34,16.34,8400.0,16.35,16.35,16.34,16.34,8400.0
2005-10-21 13:00:00,16.35,16.35,16.32,16.32,2800.0,16.35,16.35,16.32,16.32,2800.0
2005-10-21 13:05:00,16.32,16.32,16.32,16.32,0.0,16.32,16.32,16.32,16.32,0.0
2005-10-21 13:10:00,16.31,16.31,16.3,16.3,13200.0,16.31,16.31,16.3,16.3,13200.0
2005-10-21 13:15:00,16.28,16.28,16.28,16.28,6400.0,16.28,16.28,16.28,16.28,6400.0
2005-10-21 13:20:00,16.28,16.28,16.28,16.28,4000.0,16.28,16.28,16.28,16.28,4000.0
2005-10-21 13:25:00,16.28,16.28,16.28,16.28,0.0,16.28,16.28,16.28,16.28,0.0
2005-10-21 13:30:00,16.28,16.28,16.27,16.28,11600.0,16.28,16.28,16.27,16.28,11600.0
2005-10-21 13:35:00,16.27,16.27,16.26,16.26,2000.0,16.27,16.27,16.26,16.26,2000.0
2005-10-21 13:40:00,16.27,16.31,16.27,16.31,14400.0,16.27,16.31,16.27,16.31,14400.0
2005-10-21 13:45:00,16.28,16.28,16.25,16.25,5600.0,16.28,16.28,16.25,16.25,5600.0
2005-10-21 13:50:00,16.26,16.26,16.24,16.24,6400.0,16.26,16.26,16.24,16.24,6400.0
2005-10-21 13:55:00,16.24,16.27,16.22,16.27,10000.0,16.24,16.27,16.22,16.27,10000.0
2005-10-21 14:00:00,16.29,16.3,16.29,16.29,2400.0,16.29,16.3,16.29,16.29,2400.0
2005-10-21 14:05:00,16.29,16.3,16.29,16.3,1200.0,16.29,16.3,16.29,16.3,1200.0
2005-10-21 14:10:00,16.29,16.29,16.24,16.25,8000.0,16.29,16.29,16.24,16.25,8000.0
2005-10-21 14:15:00,16.26,16.26,16.24,16.24,4000.0,16.26,16.26,16.24,16.24,4000.0
2005-10-21 14:20:00,16.24,16.25,16.24,16.25,2800.0,16.24,16.25,16.24,16.25,2800.0
2005-10-21 14:25:00,16.24,16.24,16.23,16.23,4000.0,16.24,16.24,16.23,16.23,4000.0
2005-10-21 14:30:00,16.23,16.23,16.23,16.23,4800.0,16.23,16.23,16.23,16.23,4800.0
2005-10-21 14:35:00,16.23,16.23,16.21,16.21,8400.0,16.23,16.23,16.21,16.21,8400.0
2005-10-21 14:40:00,16.22,16.22,16.21,16.21,800.0,16.22,16.22,16.21,16.21,800.0
2005-10-21 14:45:00,16.22,16.22,16.21,16.21,3200.0,16.22,16.22,16.21,16.21,3200.0
2005-10-21 14:50:00,16.2,16.2,16.19,16.2,10000.0,16.2,16.2,16.19,16.2,10000.0
2005-10-21 14:55:00,16.19,16.23,16.19,16.22,4000.0,16.19,16.23,16.19,16.22,4000.0
2005-10-21 15:00:00,16.21,16.22,16.21,16.21,1200.0,16.21,16.22,16.21,16.21,1200.0
2005-10-21 15:05:00,16.2,16.22,16.2,16.22,1600.0,16.2,16.22,16.2,16.22,1600.0
2005-10-21 15:10:00,16.21,16.22,16.21,16.21,3600.0,16.21,16.22,16.21,16.21,3600.0
2005-10-21 15:15:00,16.2,16.21,16.2,16.21,17600.0,16.2,16.21,16.2,16.21,17600.0
2005-10-21 15:20:00,16.21,16.21,16.21,16.21,0.0,16.21,16.21,16.21,16.21,0.0
2005-10-21 15:25:00,16.21,16.21,16.21,16.21,1600.0,16.21,16.21,16.21,16.21,1600.0
2005-10-21 15:30:00,16.21,16.23,16.21,16.23,3600.0,16.21,16.23,16.21,16.23,3600.0
2005-10-21 15:35:00,16.23,16.26,16.23,16.26,2800.0,16.23,16.26,16.23,16.26,2800.0
2005-10-21 15:40:00,16.27,16.27,16.25,16.25,19200.0,16.27,16.27,16.25,16.25,19200.0
2005-10-21 15:45:00,16.25,16.28,16.24,16.28,10000.0,16.25,16.28,16.24,16.28,10000.0
2005-10-21 15:50:00,16.28,16.28,16.26,16.26,14400.0,16.28,16.28,16.26,16.26,14400.0
2005-10-21 15:55:00,16.27,16.29,16.27,16.28,12800.0,16.27,16.29,16.27,16.28,12800.0
2005-10-24 09:30:00,16.38,16.41,16.34,16.34,21200.0,16.38,16.41,16.34,16.34,21200.0
2005-10-24 09:35:00,16.39,16.39,16.38,16.38,1600.0,16.39,16.39,16.38,16.38,1600.0
2005-10-24 09:40:00,16.37,16.39,16.37,16.39,2800.0,16.37,16.39,16.37,16.39,2800.0
2005-10-24 09:45:00,16.39,16.39,16.39,16.39,0.0,16.39,16.39,16.39,16.39,0.0
2005-10-24 09:50:00,16.4,16.47,16.39,16.45,12400.0,16.4,16.47,16.39,16.45,12400.0
2005-10-24 09:55:00,16.47,16.47,16.45,16.45,2400.0,16.47,16.47,16.45,16.45,2400.0
2005-10-24 10:00:00,16.47,16.55,16.47,16.52,18000.0,16.47,16.55,16.47,16.52,18000.0
2005-10-24 10:05:00,16.5,16.5,16.46,16.46,800.0,16.5,16.5,16.46,16.46,800.0
2005-10-24 10:10:00,16.44,16.44,16.42,16.42,8000.0,16.44,16.44,16.42,16.42,8000.0
2005-10-24 10:15:00,16.38,16.39,16.38,16.38,2800.0,16.38,16.39,16.38,16.38,2800.0
2005-10-24 10:20:00,16.39,16.42,16.39,16.42,3200.0,16.39,16.42,16.39,16.42,3200.0
2005-10-24 10:25:00,16.42,16.43,16.41,16.43,2400.0,16.42,16.43,16.41,16.43,2400.0
2005-10-24 10:30:00,16.42,16.48,16.42,16.48,17200.0,16.42,16.48,16.42,16.48,17200.0
2005-10-24 10:35:00,16.52,16.52,16.46,16.46,2400.0,16.52,16.52,16.46,16.46,2400.0
2005-10-24 10:40:00,16.48,16.48,16.4,16.45,9600.0,16.48,16.48,16.4,16.45,9600.0
2005-10-24 10:45:00,16.45,16.45,16.38,16.41,20800.0,16.45,16.45,16.38,16.41,20800.0
2005-10-24 10:50:00,16.41,16.41,16.41,16.41,3200.0,16.41,16.41,16.41,16.41,3200.0
2005-10-24 10:55:00,16.45,16.48,16.4,16.41,9200.0,16.45,16.48,16.4,16.41,9200.0
2005-10-24 11:00:00,16.43,16.51,16.43,16.49,7600.0,16.43,16.51,16.43,16.49,7600.0
2005-10-24 11:05:00,16.43,16.46,16.43,16.46,6000.0,16.43,16.46,16.43,16.46,6000.0
2005-10-24 11:10:00,16.46,16.47,16.45,16.45,5200.0,16.46,16.47,16.45,16.45,5200.0
2005-10-24 11:15:00,16.44,16.5,16.44,16.48,8800.0,16.44,16.5,16.44,16.48,8800.0
2005-10-24 11:20:00,16.52,16.52,16.46,16.48,6000.0,16.52,16.52,16.46,16.48,6000.0
2005-10-24 11:25:00,16.46,16.5,16.46,16.5,6400.0,16.46,16.5,16.46,16.5,6400.0
2005-10-24 11:30:00,16.5,16.5,16.47,16.48,1200.0,16.5,16.5,16.47,16.48,1200.0
2005-10-24 11:35:00,16.45,16.48,16.44,16.48,3200.0,16.45,16.48,16.44,16.48,3200.0
2005-10-24 11:40:00,16.45,16.5,16.45,16.5,2800.0,16.45,16.5,16.45,16.5,2800.0
2005-10-24 11:45:00,16.49,16.49,16.43,16.47,34000.0,16.49,16.49,16.43,16.47,34000.0
2005-10-24 11:50:00,16.47,16.47,16.47,16.47,400.0,16.47,16.47,16.47,16.47,400.0
2005-10-24 11:55:00,16.46,16.46,16.46,16.46,2800.0,16.46,16.46,16.46,16.46,2800.0
2005-10-24 12:00:00,16.47,16.47,16.47,16.47,400.0,16.47,16.47,16.47,16.47,400.0
2005-10-24 12:05:00,16.48,16.51,16.47,16.49,2000.0,16.48,16.51,16.47,16.49,2000.0
2005-10-24 12:10:00,16.51,16.56,16.48,16.52,2800.0,16.51,16.56,16.48,16.52,2800.0
2005-10-24 12:15:00,16.52,16.52,16.52,16.52,0.0,16.52,16.52,16.52,16.52,0.0
2005-10-24 12:20:00,16.49,16.51,16.48,16.48,2400.0,16.49,16.51,16.48,16.48,2400.0
2005-10-24 12:25:00,16.48,16.56,16.46,16.46,16400.0,16.48,16.56,16.46,16.46,16400.0
2005-10-24 12:30:00,16.49,16.52,16.49,16.49,1200.0,16.49,16.52,16.49,16.49,1200.0
2005-10-24 12:35:00,16.49,16.49,16.49,16.49,400.0,16.49,16.49,16.49,16.49,400.0
2005-10-24 12:40:00,16.5,16.52,16.5,16.52,1600.0,16.5,16.52,16.5,16.52,1600.0
2005-10-24 12:45:00,16.51,16.51,16.51,16.51,400.0,16.51,16.51,16.51,16.51,400.0
2005-10-24 12:50:00,16.51,16.51,16.51,16.51,0.0,16.51,16.51,16.51,16.51,0.0
2005-10-24 12:55:00,16.51,16.51,16.51,16.51,0.0,16.51,16.51,16.51,16.51,0.0
2005-10-24 13:00:00,16.5,16.51,16.5,16.51,800.0,16.5,16.51,16.5,16.51,800.0
2005-10-24 13:05:00,16.49,16.51,16.48,16.51,8000.0,16.49,16.51,16.48,16.51,8000.0
2005-10-24 13:10:00,16.54,16.54,16.54,16.54,400.0,16.54,16.54,16.54,16.54,400.0
2005-10-24 13:15:00,16.54,16.54,16.54,16.54,0.0,16.54,16.54,16.54,16.54,0.0
2005-10-24 13:20:00,16.54,16.54,16.54,16.54,0.0,16.54,16.54,16.54,16.54,0.0
2005-10-24 13:25:00,16.54,16.54,16.53,16.54,2000.0,16.54,16.54,16.53,16.54,2000.0
2005-10-24 13:30:00,16.52,16.52,16.51,16.51,1200.0,16.52,16.52,16.51,16.51,1200.0
2005-10-24 13:35:00,16.5,16.53,16.48,16.5,18800.0,16.5,16.53,16.48,16.5,18800.0
2005-10-24 13:40:00,16.49,16.51,16.49,16.51,2400.0,16.49,16.51,16.49,16.51,2400.0
2005-10-24 13:45:00,16.52,16.52,16.52,16.52,400.0,16.52,16.52,16.52,16.52,400.0
2005-10-24 13:50:00,16.5,16.5,16.5,16.5,2400.0,16.5,16.5,16.5,16.5,2400.0
2005-10-24 13:55:00,16.53,16.53,16.53,16.53,400.0,16.53,16.53,16.53,16.53,400.0
2005-10-24 14:00:00,16.55,16.57,16.55,16.57,6000.0,16.55,16.57,16.55,16.57,6000.0
2005-10-24 14:05:00,16.56,16.56,16.51,16.51,15600.0,16.56,16.56,16.51,16.51,15600.0
2005-10-24 14:10:00,16.5,16.54,16.5,16.53,10800.0,16.5,16.54,16.5,16.53,10800.0
2005-10-24 14:15:00,16.52,16.53,16.52,16.53,4800.0,16.52,16.53,16.52,16.53,4800.0
2005-10-24 14:20:00,16.52,16.52,16.52,16.52,4000.0,16.52,16.52,16.52,16.52,4000.0
2005-10-24 14:25:00,16.52,16.52,16.52,16.52,400.0,16.52,16.52,16.52,16.52,400.0
2005-10-24 14:30:00,16.53,16.53,16.53,16.53,400.0,16.53,16.53,16.53,16.53,400.0
2005-10-24 14:35:00,16.51,16.51,16.5,16.5,2400.0,16.51,16.51,16.5,16.5,2400.0
2005-10-24 14:40:00,16.53,16.53,16.53,16.53,1200.0,16.53,16.53,16.53,16.53,1200.0
2005-10-24 14:45:00,16.51,16.51,16.51,16.51,800.0,16.51,16.51,16.51,16.51,800.0
2005-10-24 14:50:00,16.52,16.54,16.52,16.54,5200.0,16.52,16.54,16.52,16.54,5200.0
2005-10-24 14:55:00,16.54,16.55,16.54,16.54,1600.0,16.54,16.55,16.54,16.54,1600.0
2005-10-24 15:00:00,16.52,16.56,16.52,16.56,4000.0,16.52,16.56,16.52,16.56,4000.0
2005-10-24 15:05:00,16.54,16.55,16.54,16.55,800.0,16.54,16.55,16.54,16.55,800.0
2005-10-24 15:10:00,16.55,16.58,16.55,16.58,12400.0,16.55,16.58,16.55,16.58,12400.0
2005-10-24 15:15:00,16.57,16.57,16.55,16.55,3600.0,16.57,16.57,16.55,16.55,3600.0
2005-10-24 15:20:00,16.56,16.56,16.55,16.55,4800.0,16.56,16.56,16.55,16.55,4800.0
2005-10-24 15:25:00,16.55,16.55,16.55,16.55,7200.0,16.55,16.55,16.55,16.55,7200.0
2005-10-24 15:30:00,16.55,16.55,16.55,16.55,7200.0,16.55,16.55,16.55,16.55,7200.0
2005-10-24 15:35:00,16.55,16.55,16.5,16.5,27200.0,16.55,16.55,16.5,16.5,27200.0
2005-10-24 15:40:00,16.5,16.54,16.48,16.52,38800.0,16.5,16.54,16.48,16.52,38800.0
2005-10-24 15:45:00,16.54,16.58,16.54,16.58,6000.0,16.54,16.58,16.54,16.58,6000.0
2005-10-24 15:50:00,16.58,16.64,16.58,16.63,14000.0,16.58,16.64,16.58,16.63,14000.0
2005-10-24 15:55:00,16.64,16.64,16.61,16.61,12400.0,16.64,16.64,16.61,16.61,12400.0
2005-10-25 09:30:00,16.64,16.64,16.63,16.63,7200.0,16.64,16.64,16.63,16.63,7200.0
2005-10-25 09:35:00,16.59,16.59,16.59,16.59,400.0,16.59,16.59,16.59,16.59,400.0
2005-10-25 09:40:00,16.59,16.62,16.56,16.6,3200.0,16.59,16.62,16.56,16.6,3200.0
2005-10-25 09:45:00,16.58,16.58,16.58,16.58,800.0,16.58,16.58,16.58,16.58,800.0
2005-10-25 09:50:00,16.58,16.58,16.58,16.58,0.0,16.58,16.58,16.58,16.58,0.0
2005-10-25 09:55:00,16.59,16.66,16.59,16.6,14800.0,16.59,16.66,16.59,16.6,14800.0
2005-10-25 10:00:00,16.6,16.6,16.6,16.6,0.0,16.6,16.6,16.6,16.6,0.0
2005-10-25 10:05:00,16.61,16.61,16.59,16.6,6800.0,16.61,16.61,16.59,16.6,6800.0
2005-10-25 10:10:00,16.6,16.67,16.59,16.63,15200.0,16.6,16.67,16.59,16.63,15200.0
2005-10-25 10:15:00,16.66,16.66,16.62,16.63,4000.0,16.66,16.66,16.62,16.63,4000.0
2005-10-25 10:20:00,16.66,16.66,16.65,16.65,6000.0,16.66,16.66,16.65,16.65,6000.0
2005-10-25 10:25:00,16.65,16.65,16.65,16.65,0.0,16.65,16.65,16.65,16.65,0.0
2005-10-25 10:30:00,16.65,16.65,16.61,16.63,8400.0,16.65,16.65,16.61,16.63,8400.0
2005-10-25 10:35:00,16.66,16.66,16.59,16.59,15200.0,16.66,16.66,16.59,16.59,15200.0
2005-10-25 10:40:00,16.59,16.59,16.59,16.59,0.0,16.59,16.59,16.59,16.59,0.0
2005-10-25 10:45:00,16.59,16.59,16.59,16.59,400.0,16.59,16.59,16.59,16.59,400.0
2005-10-25 10:50:00,16.61,16.64,16.61,16.64,6000.0,16.61,16.64,16.61,16.64,6000.0
2005-10-25 10:55:00,16.64,16.64,16.64,16.64,0.0,16.64,16.64,16.64,16.64,0.0
2005-10-25 11:00:00,16.61,16.61,16.61,16.61,400.0,16.61,16.61,16.61,16.61,400.0
2005-10-25 11:05:00,16.64,16.64,16.61,16.64,2800.0,16.64,16.64,16.61,16.64,2800.0
2005-10-25 11:10:00,16.64,16.64,16.64,16.64,0.0,16.64,16.64,16.64,16.64,0.0
2005-10-25 11:15:00,16.61,16.63,16.61,16.63,800.0,16.61,16.63,16.61,16.63,800.0
2005-10-25 11:20:00,16.63,16.63,16.63,16.63,0.0,16.63,16.63,16.63,16.63,0.0
2005-10-25 11:25:00,16.61,16.61,16.56,16.56,4800.0,16.61,16.61,16.56,16.56,4800.0
2005-10-25 11:30:00,16.54,16.54,16.48,16.48,5200.0,16.54,16.54,16.48,16.48,5200.0
2005-10-25 11:35:00,16.48,16.48,16.48,16.48,0.0,16.48,16.48,16.48,16.48,0.0
2005-10-25 11:40:00,16.47,16.59,16.47,16.56,12000.0,16.47,16.59,16.47,16.56,12000.0
2005-10-25 11:45:00,16.5,16.5,16.47,16.5,4000.0,16.5,16.5,16.47,16.5,4000.0
2005-10-25 11:50:00,16.48,16.53,16.47,16.47,10400.0,16.48,16.53,16.47,16.47,10400.0
2005-10-25 11:55:00,16.47,16.48,16.43,16.44,6400.0,16.47,16.48,16.43,16.44,6400.0
2005-10-25 12:00:00,16.43,16.5,16.42,16.5,2800.0,16.43,16.5,16.42,16.5,2800.0
2005-10-25 12:05:00,16.5,16.57,16.5,16.57,6800.0,16.5,16.57,16.5,16.57,6800.0
2005-10-25 12:10:00,16.56,16.56,16.5,16.55,14000.0,16.56,16.56,16.5,16.55,14000.0
2005-10-25 12:15:00,16.55,16.56,16.5,16.51,10800.0,16.55,16.56,16.5,16.51,10800.0
2005-10-25 12:20:00,16.48,16.53,16.46,16.47,6400.0,16.48,16.53,16.46,16.47,6400.0
2005-10-25 12:25:00,16.46,16.47,16.46,16.47,4800.0,16.46,16.47,16.46,16.47,4800.0
2005-10-25 12:30:00,16.46,16.55,16.46,16.53,10400.0,16.46,16.55,16.46,16.53,10400.0
2005-10-25 12:35:00,16.49,16.49,16.49,16.49,1200.0,16.49,16.49,16.49,16.49,1200.0
2005-10-25 12:40:00,16.47,16.47,16.46,16.46,800.0,16.47,16.47,16.46,16.46,800.0
2005-10-25 12:45:00,16.48,16.49,16.47,16.49,3200.0,16.48,16.49,16.47,16.49,3200.0
2005-10-25 12:50:00,16.48,16.54,16.48,16.51,6400.0,16.48,16.54,16.48,16.51,6400.0
2005-10-25 12:55:00,16.49,16.49,16.46,16.46,2400.0,16.49,16.49,16.46,16.46,2400.0
2005-10-25 13:00:00,16.46,16.46,16.46,16.46,0.0,16.46,16.46,16.46,16.46,0.0
2005-10-25 13:05:00,16.48,16.55,16.48,16.55,5200.0,16.48,16.55,16.48,16.55,5200.0
2005-10-25 13:10:00,16.48,16.54,16.47,16.5,10800.0,16.48,16.54,16.47,16.5,10800.0
2005-10-25 13:15:00,16.51,16.53,16.51,16.53,1600.0,16.51,16.53,16.51,16.53,1600.0
2005-10-25 13:20:00,16.53,16.53,16.53,16.53,0.0,16.53,16.53,16.53,16.53,0.0
2005-10-25 13:25:00,16.53,16.53,16.53,16.53,0.0,16.53,16.53,16.53,16.53,0.0
2005-10-25 13:30:00,16.49,16.49,16.48,16.48,3200.0,16.49,16.49,16.48,16.48,3200.0
2005-10-25 13:35:00,16.48,16.48,16.47,16.47,800.0,16.48,16.48,16.47,16.47,800.0
2005-10-25 13:40:00,16.48,16.49,16.48,16.49,5600.0,16.48,16.49,16.48,16.49,5600.0
2005-10-25 13:45:00,16.49,16.54,16.49,16.51,19600.0,16.49,16.54,16.49,16.51,19600.0
2005-10-25 13:50:00,16.51,16.53,16.51,16.52,5200.0,16.51,16.53,16.51,16.52,5200.0
2005-10-25 13:55:00,16.54,16.54,16.5,16.5,2000.0,16.54,16.54,16.5,16.5,2000.0
2005-10-25 14:00:00,16.48,16.5,16.48,16.5,1600.0,16.48,16.5,16.48,16.5,1600.0
2005-10-25 14:05:00,16.51,16.54,16.51,16.51,2800.0,16.51,16.54,16.51,16.51,2800.0
2005-10-25 14:10:00,16.51,16.52,16.51,16.52,800.0,16.51,16.52,16.51,16.52,800.0
2005-10-25 14:15:00,16.52,16.52,16.52,16.52,0.0,16.52,16.52,16.52,16.52,0.0
2005-10-25 14:20:00,16.52,16.52,16.48,16.5,24800.0,16.52,16.52,16.48,16.5,24800.0
2005-10-25 14:25:00,16.48,16.49,16.42,16.43,25200.0,16.48,16.49,16.42,16.43,25200.0
2005-10-25 14:30:00,16.43,16.49,16.43,16.49,5600.0,16.43,16.49,16.43,16.49,5600.0
2005-10-25 14:35:00,16.46,16.54,16.44,16.53,19200.0,16.46,16.54,16.44,16.53,19200.0
2005-10-25 14:40:00,16.49,16.51,16.45,16.48,3600.0,16.49,16.51,16.45,16.48,3600.0
2005-10-25 14:45:00,16.49,16.53,16.49,16.49,8800.0,16.49,16.53,16.49,16.49,8800.0
2005-10-25 14:50:00,16.49,16.51,16.49,16.49,5600.0,16.49,16.51,16.49,16.49,5600.0
2005-10-25 14:55:00,16.49,16.49,16.48,16.48,1200.0,16.49,16.49,16.48,16.48,1200.0
2005-10-25 15:00:00,16.49,16.49,16.49,16.49,800.0,16.49,16.49,16.49,16.49,800.0
2005-10-25 15:05:00,16.45,16.48,16.44,16.48,7200.0,16.45,16.48,16.44,16.48,7200.0
2005-10-25 15:10:00,16.48,16.49,16.46,16.47,12000.0,16.48,16.49,16.46,16.47,12000.0
2005-10-25 15:15:00,16.46,16.46,16.44,16.44,3600.0,16.46,16.46,16.44,16.44,3600.0
2005-10-25 15:20:00,16.44,16.45,16.44,16.45,2000.0,16.44,16.45,16.44,16.45,2000.0
2005-10-25 15:25:00,16.47,16.51,16.47,16.5,10800.0,16.47,16.51,16.47,16.5,10800.0
2005-10-25 15:30:00,16.5,16.5,16.5,16.5,5600.0,16.5,16.5,16.5,16.5,5600.0
2005-10-25 15:35:00,16.5,16.54,16.5,16.53,9600.0,16.5,16.54,16.5,16.53,9600.0
2005-10-25 15:40:00,16.53,16.6,16.53,16.58,8000.0,16.53,16.6,16.53,16.58,8000.0
2005-10-25 15:45:00,16.59,16.64,16.59,16.6,4800.0,16.59,16.64,16.59,16.6,4800.0
2005-10-25 15:50:00,16.61,16.64,16.6,16.61,7200.0,16.61,16.64,16.6,16.61,7200.0
2005-10-25 15:55:00,16.61,16.68,16.61,16.65,16400.0,16.61,16.68,16.61,16.65,16400.0
2005-10-26 09:30:00,16.7,16.7,16.69,16.69,5200.0,16.7,16.7,16.69,16.69,5200.0
2005-10-26 09:35:00,16.6,16.63,16.57,16.63,6400.0,16.6,16.63,16.57,16.63,6400.0
2005-10-26 09:40:00,16.58,16.58,16.53,16.53,2800.0,16.58,16.58,16.53,16.53,2800.0
2005-10-26 09:45:00,16.55,16.59,16.55,16.58,2000.0,16.55,16.59,16.55,16.58,2000.0
2005-10-26 09:50:00,16.59,16.69,16.59,16.68,4800.0,16.59,16.69,16.59,16.68,4800.0
2005-10-26 09:55:00,16.63,16.66,16.63,16.63,1600.0,16.63,16.66,16.63,16.63,1600.0
2005-10-26 10:00:00,16.65,16.68,16.65,16.65,2400.0,16.65,16.68,16.65,16.65,2400.0
2005-10-26 10:05:00,16.64,16.69,16.64,16.68,7600.0,16.64,16.69,16.64,16.68,7600.0
2005-10-26 10:10:00,16.7,16.7,16.67,16.67,3200.0,16.7,16.7,16.67,16.67,3200.0
2005-10-26 10:15:00,16.67,16.67,16.67,16.67,1600.0,16.67,16.67,16.67,16.67,1600.0
2005-10-26 10:20:00,16.7,16.7,16.7,16.7,800.0,16.7,16.7,16.7,16.7,800.0
2005-10-26 10:25:00,16.71,16.77,16.71,16.75,11200.0,16.71,16.77,16.71,16.75,11200.0
2005-10-26 10:30:00,16.74,16.74,16.73,16.74,3200.0,16.74,16.74,16.73,16.74,3200.0
2005-10-26 10:35:00,16.74,16.74,16.71,16.71,2800.0,16.74,16.74,16.71,16.71,2800.0
2005-10-26 10:40:00,16.74,16.74,16.7,16.7,800.0,16.74,16.74,16.7,16.7,800.0
2005-10-26 10:45:00,16.68,16.68,16.68,16.68,400.0,16.68,16.68,16.68,16.68,400.0
2005-10-26 10:50:00,16.7,16.7,16.63,16.68,12800.0,16.7,16.7,16.63,16.68,12800.0
2005-10-26 10:55:00,16.69,16.69,16.64,16.64,800.0,16.69,16.69,16.64,16.64,800.0
2005-10-26 11:00:00,16.64,16.64,16.64,16.64,400.0,16.64,16.64,16.64,16.64,400.0
2005-10-26 11:05:00,16.64,16.64,16.54,16.54,11600.0,16.64,16.64,16.54,16.54,11600.0
2005-10-26 11:10:00,16.55,16.61,16.55,16.56,6800.0,16.55,16.61,16.55,16.56,6800.0
2005-10-26 11:15:00,16.58,16.58,16.47,16.47,20000.0,16.58,16.58,16.47,16.47,20000.0
2005-10-26 11:20:00,16.47,16.54,16.47,16.54,9200.0,16.47,16.54,16.47,16.54,9200.0
2005-10-26 11:25:00,16.53,16.53,16.52,16.52,4000.0,16.53,16.53,16.52,16.52,4000.0
2005-10-26 11:30:00,16.54,16.57,16.54,16.56,10800.0,16.54,16.57,16.54,16.56,10800.0
2005-10-26 11:35:00,16.56,16.58,16.5,16.52,12000.0,16.56,16.58,16.5,16.52,12000.0
2005-10-26 11:40:00,16.5,16.5,16.47,16.47,9200.0,16.5,16.5,16.47,16.47,9200.0
2005-10-26 11:45:00,16.46,16.5,16.46,16.5,15600.0,16.46,16.5,16.46,16.5,15600.0
2005-10-26 11:50:00,16.5,16.5,16.5,16.5,3600.0,16.5,16.5,16.5,16.5,3600.0
2005-10-26 11:55:00,16.55,16.55,16.53,16.55,2400.0,16.55,16.55,16.53,16.55,2400.0
2005-10-26 12:00:00,16.55,16.57,16.55,16.57,1200.0,16.55,16.57,16.55,16.57,1200.0
2005-10-26 12:05:00,16.56,16.56,16.56,16.56,6400.0,16.56,16.56,16.56,16.56,6400.0
2005-10-26 12:10:00,16.55,16.57,16.55,16.56,1600.0,16.55,16.57,16.55,16.56,1600.0
2005-10-26 12:15:00,16.57,16.57,16.57,16.57,1200.0,16.57,16.57,16.57,16.57,1200.0
2005-10-26 12:20:00,16.58,16.58,16.56,16.56,4800.0,16.58,16.58,16.56,16.56,4800.0
2005-10-26 12:25:00,16.58,16.58,16.57,16.57,1200.0,16.58,16.58,16.57,16.57,1200.0
2005-10-26 12:30:00,16.55,16.56,16.55,16.55,1200.0,16.55,16.56,16.55,16.55,1200.0
2005-10-26 12:35:00,16.56,16.56,16.55,16.55,2800.0,16.56,16.56,16.55,16.55,2800.0
2005-10-26 12:40:00,16.55,16.55,16.53,16.53,5600.0,16.55,16.55,16.53,16.53,5600.0
2005-10-26 12:45:00,16.54,16.54,16.54,16.54,400.0,16.54,16.54,16.54,16.54,400.0
2005-10-26 12:50:00,16.58,16.6,16.58,16.58,11200.0,16.58,16.6,16.58,16.58,11200.0
2005-10-26 12:55:00,16.56,16.56,16.56,16.56,1200.0,16.56,16.56,16.56,16.56,1200.0
2005-10-26 13:00:00,16.59,16.59,16.5,16.5,25600.0,16.59,16.59,16.5,16.5,25600.0
2005-10-26 13:05:00,16.48,16.49,16.46,16.48,8800.0,16.48,16.49,16.46,16.48,8800.0
2005-10-26 13:10:00,16.48,16.48,16.45,16.47,8000.0,16.48,16.48,16.45,16.47,8000.0
2005-10-26 13:15:00,16.45,16.45,16.44,16.45,23600.0,16.45,16.45,16.44,16.45,23600.0
2005-10-26 13:20:00,16.45,16.45,16.38,16.38,25200.0,16.45,16.45,16.38,16.38,25200.0
2005-10-26 13:25:00,16.38,16.38,16.36,16.37,10000.0,16.38,16.38,16.36,16.37,10000.0
2005-10-26 13:30:00,16.38,16.43,16.37,16.43,6000.0,16.38,16.43,16.37,16.43,6000.0
2005-10-26 13:35:00,16.45,16.47,16.45,16.47,7600.0,16.45,16.47,16.45,16.47,7600.0
2005-10-26 13:40:00,16.48,16.49,16.46,16.49,8000.0,16.48,16.49,16.46,16.49,8000.0
2005-10-26 13:45:00,16.48,16.48,16.47,16.47,7200.0,16.48,16.48,16.47,16.47,7200.0
2005-10-26 13:50:00,16.47,16.49,16.47,16.49,6800.0,16.47,16.49,16.47,16.49,6800.0
2005-10-26 13:55:00,16.48,16.48,16.48,16.48,400.0,16.48,16.48,16.48,16.48,400.0
2005-10-26 14:00:00,16.49,16.49,16.48,16.48,9600.0,16.49,16.49,16.48,16.48,9600.0
2005-10-26 14:05:00,16.49,16.5,16.48,16.5,2400.0,16.49,16.5,16.48,16.5,2400.0
2005-10-26 14:10:00,16.49,16.49,16.49,16.49,1600.0,16.49,16.49,16.49,16.49,1600.0
2005-10-26 14:15:00,16.5,16.53,16.5,16.52,3600.0,16.5,16.53,16.5,16.52,3600.0
2005-10-26 14:20:00,16.52,16.52,16.5,16.5,4400.0,16.52,16.52,16.5,16.5,4400.0
2005-10-26 14:25:00,16.51,16.51,16.48,16.48,800.0,16.51,16.51,16.48,16.48,800.0
2005-10-26 14:30:00,16.49,16.5,16.49,16.5,8000.0,16.49,16.5,16.49,16.5,8000.0
2005-10-26 14:35:00,16.5,16.5,16.49,16.5,8000.0,16.5,16.5,16.49,16.5,8000.0
2005-10-26 14:40:00,16.5,16.5,16.5,16.5,1200.0,16.5,16.5,16.5,16.5,1200.0
2005-10-26 14:45:00,16.5,16.5,16.46,16.47,10400.0,16.5,16.5,16.46,16.47,10400.0
2005-10-26 14:50:00,16.48,16.49,16.47,16.47,5200.0,16.48,16.49,16.47,16.47,5200.0
2005-10-26 14:55:00,16.46,16.46,16.43,16.45,6400.0,16.46,16.46,16.43,16.45,6400.0
2005-10-26 15:00:00,16.48,16.52,16.47,16.49,4800.0,16.48,16.52,16.47,16.49,4800.0
2005-10-26 15:05:00,16.49,16.49,16.49,16.49,1600.0,16.49,16.49,16.49,16.49,1600.0
2005-10-26 15:10:00,16.49,16.5,16.49,16.5,2800.0,16.49,16.5,16.49,16.5,2800.0
2005-10-26 15:15:00,16.5,16.5,16.48,16.49,13200.0,16.5,16.5,16.48,16.49,13200.0
2005-10-26 15:20:00,16.45,16.49,16.45,16.48,5200.0,16.45,16.49,16.45,16.48,5200.0
2005-10-26 15:25:00,16.48,16.48,16.47,16.48,3200.0,16.48,16.48,16.47,16.48,3200.0
2005-10-26 15:30:00,16.46,16.46,16.44,16.44,2800.0,16.46,16.46,16.44,16.44,2800.0
2005-10-26 15:35:00,16.44,16.44,16.41,16.41,12000.0,16.44,16.44,16.41,16.41,12000.0
2005-10-26 15:40:00,16.41,16.41,16.32,16.35,26400.0,16.41,16.41,16.32,16.35,26400.0
2005-10-26 15:45:00,16.35,16.39,16.35,16.37,9200.0,16.35,16.39,16.35,16.37,9200.0
2005-10-26 15:50:00,16.36,16.4,16.36,16.4,5200.0,16.36,16.4,16.36,16.4,5200.0
2005-10-26 15:55:00,16.4,16.4,16.38,16.38,17200.0,16.4,16.4,16.38,16.38,17200.0
2005-10-27 09:30:00,16.29,16.32,16.29,16.32,9200.0,16.29,16.32,16.29,16.32,9200.0
2005-10-27 09:35:00,16.32,16.32,16.32,16.32,0.0,16.32,16.32,16.32,16.32,0.0
2005-10-27 09:40:00,16.31,16.31,16.31,16.31,400.0,16.31,16.31,16.31,16.31,400.0
2005-10-27 09:45:00,16.31,16.38,16.31,16.37,2800.0,16.31,16.38,16.31,16.37,2800.0
2005-10-27 09:50:00,16.38,16.38,16.32,16.38,16800.0,16.38,16.38,16.32,16.38,16800.0
2005-10-27 09:55:00,16.34,16.34,16.34,16.34,800.0,16.34,16.34,16.34,16.34,800.0
2005-10-27 10:00:00,16.34,16.34,16.34,16.34,0.0,16.34,16.34,16.34,16.34,0.0
2005-10-27 10:05:00,16.34,16.36,16.33,16.36,1600.0,16.34,16.36,16.33,16.36,1600.0
2005-10-27 10:10:00,16.35,16.35,16.35,16.35,800.0,16.35,16.35,16.35,16.35,800.0
2005-10-27 10:15:00,16.35,16.35,16.35,16.35,2000.0,16.35,16.35,16.35,16.35,2000.0
2005-10-27 10:20:00,16.35,16.35,16.35,16.35,3200.0,16.35,16.35,16.35,16.35,3200.0
2005-10-27 10:25:00,16.34,16.34,16.34,16.34,800.0,16.34,16.34,16.34,16.34,800.0
2005-10-27 10:30:00,16.34,16.34,16.34,16.34,0.0,16.34,16.34,16.34,16.34,0.0
2005-10-27 10:35:00,16.33,16.33,16.33,16.33,2000.0,16.33,16.33,16.33,16.33,2000.0
2005-10-27 10:40:00,16.34,16.34,16.34,16.34,400.0,16.34,16.34,16.34,16.34,400.0
2005-10-27 10:45:00,16.34,16.34,16.34,16.34,0.0,16.34,16.34,16.34,16.34,0.0
2005-10-27 10:50:00,16.35,16.36,16.35,16.36,3200.0,16.35,16.36,16.35,16.36,3200.0
2005-10-27 10:55:00,16.36,16.41,16.36,16.37,6800.0,16.36,16.41,16.36,16.37,6800.0
2005-10-27 11:00:00,16.38,16.38,16.38,16.38,2800.0,16.38,16.38,16.38,16.38,2800.0
2005-10-27 11:05:00,16.38,16.38,16.38,16.38,800.0,16.38,16.38,16.38,16.38,800.0
2005-10-27 11:10:00,16.38,16.38,16.38,16.38,0.0,16.38,16.38,16.38,16.38,0.0
2005-10-27 11:15:00,16.38,16.41,16.38,16.38,23200.0,16.38,16.41,16.38,16.38,23200.0
2005-10-27 11:20:00,16.38,16.43,16.38,16.42,12000.0,16.38,16.43,16.38,16.42,12000.0
2005-10-27 11:25:00,16.43,16.43,16.42,16.42,3200.0,16.43,16.43,16.42,16.42,3200.0
2005-10-27 11:30:00,16.42,16.42,16.42,16.42,0.0,16.42,16.42,16.42,16.42,0.0
2005-10-27 11:35:00,16.42,16.42,16.4,16.4,1200.0,16.42,16.42,16.4,16.4,1200.0
2005-10-27 11:40:00,16.38,16.43,16.38,16.43,1600.0,16.38,16.43,16.38,16.43,1600.0
2005-10-27 11:45:00,16.42,16.42,16.42,16.42,400.0,16.42,16.42,16.42,16.42,400.0
2005-10-27 11:50:00,16.41,16.41,16.41,16.41,2400.0,16.41,16.41,16.41,16.41,2400.0
2005-10-27 11:55:00,16.43,16.43,16.43,16.43,1600.0,16.43,16.43,16.43,16.43,1600.0
2005-10-27 12:00:00,16.43,16.43,16.43,16.43,0.0,16.43,16.43,16.43,16.43,0.0
2005-10-27 12:05:00,16.43,16.43,16.43,16.43,0.0,16.43,16.43,16.43,16.43,0.0
2005-10-27 12:10:00,16.44,16.44,16.44,16.44,800.0,16.44,16.44,16.44,16.44,800.0
2005-10-27 12:15:00,16.44,16.44,16.44,16.44,400.0,16.44,16.44,16.44,16.44,400.0
2005-10-27 12:20:00,16.45,16.47,16.43,16.44,8000.0,16.45,16.47,16.43,16.44,8000.0
2005-10-27 12:25:00,16.46,16.49,16.46,16.49,5600.0,16.46,16.49,16.46,16.49,5600.0
2005-10-27 12:30:00,16.49,16.49,16.49,16.49,4800.0,16.49,16.49,16.49,16.49,4800.0
2005-10-27 12:35:00,16.48,16.49,16.48,16.49,12400.0,16.48,16.49,16.48,16.49,12400.0
2005-10-27 12:40:00,16.49,16.49,16.49,16.49,400.0,16.49,16.49,16.49,16.49,400.0
2005-10-27 12:45:00,16.49,16.49,16.49,16.49,3200.0,16.49,16.49,16.49,16.49,3200.0
2005-10-27 12:50:00,16.49,16.55,16.49,16.55,11600.0,16.49,16.55,16.49,16.55,11600.0
2005-10-27 12:55:00,16.55,16.55,16.54,16.55,2800.0,16.55,16.55,16.54,16.55,2800.0
2005-10-27 13:00:00,16.53,16.53,16.5,16.5,2000.0,16.53,16.53,16.5,16.5,2000.0
2005-10-27 13:05:00,16.49,16.49,16.49,16.49,3600.0,16.49,16.49,16.49,16.49,3600.0
2005-10-27 13:10:00,16.49,16.49,16.49,16.49,0.0,16.49,16.49,16.49,16.49,0.0
2005-10-27 13:15:00,16.47,16.47,16.47,16.47,400.0,16.47,16.47,16.47,16.47,400.0
2005-10-27 13:20:00,16.47,16.47,16.47,16.47,2400.0,16.47,16.47,16.47,16.47,2400.0
2005-10-27 13:25:00,16.45,16.46,16.44,16.44,4800.0,16.45,16.46,16.44,16.44,4800.0
2005-10-27 13:30:00,16.41,16.41,16.4,16.4,800.0,16.41,16.41,16.4,16.4,800.0
2005-10-27 13:35:00,16.45,16.46,16.45,16.46,1600.0,16.45,16.46,16.45,16.46,1600.0
2005-10-27 13:40:00,16.45,16.45,16.45,16.45,1600.0,16.45,16.45,16.45,16.45,1600.0
2005-10-27 13:45:00,16.43,16.43,16.43,16.43,400.0,16.43,16.43,16.43,16.43,400.0
2005-10-27 13:50:00,16.45,16.48,16.45,16.48,800.0,16.45,16.48,16.45,16.48,800.0
2005-10-27 13:55:00,16.48,16.48,16.48,16.48,0.0,16.48,16.48,16.48,16.48,0.0
2005-10-27 14:00:00,16.47,16.47,16.46,16.46,800.0,16.47,16.47,16.46,16.46,800.0
2005-10-27 14:05:00,16.46,16.46,16.46,16.46,400.0,16.46,16.46,16.46,16.46,400.0
2005-10-27 14:10:00,16.49,16.51,16.49,16.51,2800.0,16.49,16.51,16.49,16.51,2800.0
2005-10-27 14:15:00,16.49,16.5,16.49,16.5,2400.0,16.49,16.5,16.49,16.5,2400.0
2005-10-27 14:20:00,16.5,16.5,16.46,16.46,4000.0,16.5,16.5,16.46,16.46,4000.0
2005-10-27 14:25:00,16.45,16.45,16.45,16.45,800.0,16.45,16.45,16.45,16.45,800.0
2005-10-27 14:30:00,16.44,16.44,16.44,16.44,800.0,16.44,16.44,16.44,16.44,800.0
2005-10-27 14:35:00,16.44,16.44,16.44,16.44,4000.0,16.44,16.44,16.44,16.44,4000.0
2005-10-27 14:40:00,16.44,16.44,16.44,16.44,800.0,16.44,16.44,16.44,16.44,800.0
2005-10-27 14:45:00,16.45,16.48,16.45,16.48,800.0,16.45,16.48,16.45,16.48,800.0
2005-10-27 14:50:00,16.5,16.5,16.48,16.48,12800.0,16.5,16.5,16.48,16.48,12800.0
2005-10-27 14:55:00,16.47,16.47,16.46,16.46,1200.0,16.47,16.47,16.46,16.46,1200.0
2005-10-27 15:00:00,16.45,16.46,16.43,16.46,12400.0,16.45,16.46,16.43,16.46,12400.0
2005-10-27 15:05:00,16.45,16.45,16.45,16.45,5200.0,16.45,16.45,16.45,16.45,5200.0
2005-10-27 15:10:00,16.45,16.46,16.44,16.45,4000.0,16.45,16.46,16.44,16.45,4000.0
2005-10-27 15:15:00,16.45,16.45,16.41,16.41,6000.0,16.45,16.45,16.41,16.41,6000.0
2005-10-27 15:20:00,16.38,16.39,16.37,16.37,4000.0,16.38,16.39,16.37,16.37,4000.0
2005-10-27 15:25:00,16.37,16.37,16.37,16.37,9600.0,16.37,16.37,16.37,16.37,9600.0
2005-10-27 15:30:00,16.36,16.42,16.36,16.42,6000.0,16.36,16.42,16.36,16.42,6000.0
2005-10-27 15:35:00,16.4,16.44,16.4,16.44,6400.0,16.4,16.44,16.4,16.44,6400.0
2005-10-27 15:40:00,16.43,16.44,16.43,16.44,2800.0,16.43,16.44,16.43,16.44,2800.0
2005-10-27 15:45:00,16.44,16.44,16.42,16.42,3200.0,16.44,16.44,16.42,16.42,3200.0
2005-10-27 15:50:00,16.42,16.42,16.36,16.36,7600.0,16.42,16.42,16.36,16.36,7600.0
2005-10-27 15:55:00,16.35,16.38,16.35,16.38,14000.0,16.35,16.38,16.35,16.38,14000.0
2005-10-28 09:30:00,16.5,16.5,16.38,16.44,12800.0,16.5,16.5,16.38,16.44,12800.0
2005-10-28 09:35:00,16.47,16.75,16.46,16.71,27200.0,16.47,16.75,16.46,16.71,27200.0
2005-10-28 09:40:00,16.71,16.77,16.69,16.77,22000.0,16.71,16.77,16.69,16.77,22000.0
2005-10-28 09:45:00,16.75,16.84,16.74,16.74,28800.0,16.75,16.84,16.74,16.74,28800.0
2005-10-28 09:50:00,16.73,16.82,16.73,16.75,11600.0,16.73,16.82,16.73,16.75,11600.0
2005-10-28 09:55:00,16.75,16.76,16.55,16.57,51200.0,16.75,16.76,16.55,16.57,51200.0
2005-10-28 10:00:00,16.55,16.62,16.35,16.59,16400.0,16.55,16.62,16.35,16.59,16400.0
2005-10-28 10:05:00,16.6,16.64,16.59,16.63,22000.0,16.6,16.64,16.59,16.63,22000.0
2005-10-28 10:10:00,16.63,16.63,16.59,16.62,16800.0,16.63,16.63,16.59,16.62,16800.0
2005-10-28 10:15:00,16.68,16.7,16.61,16.7,17200.0,16.68,16.7,16.61,16.7,17200.0
2005-10-28 10:20:00,16.73,16.79,16.73,16.75,33200.0,16.73,16.79,16.73,16.75,33200.0
2005-10-28 10:25:00,16.75,16.82,16.72,16.73,51200.0,16.75,16.82,16.72,16.73,51200.0
2005-10-28 10:30:00,16.73,16.74,16.63,16.63,11200.0,16.73,16.74,16.63,16.63,11200.0
2005-10-28 10:35:00,16.63,16.79,16.63,16.78,29200.0,16.63,16.79,16.63,16.78,29200.0
2005-10-28 10:40:00,16.78,16.8,16.75,16.77,11200.0,16.78,16.8,16.75,16.77,11200.0
2005-10-28 10:45:00,16.78,16.78,16.68,16.68,14400.0,16.78,16.78,16.68,16.68,14400.0
2005-10-28 10:50:00,16.65,16.68,16.64,16.67,9200.0,16.65,16.68,16.64,16.67,9200.0
2005-10-28 10:55:00,16.67,16.7,16.67,16.7,17200.0,16.67,16.7,16.67,16.7,17200.0
2005-10-28 11:00:00,16.68,16.69,16.67,16.69,1600.0,16.68,16.69,16.67,16.69,1600.0
2005-10-28 11:05:00,16.7,16.7,16.69,16.7,5200.0,16.7,16.7,16.69,16.7,5200.0
2005-10-28 11:10:00,16.69,16.8,16.69,16.76,42400.0,16.69,16.8,16.69,16.76,42400.0
2005-10-28 11:15:00,16.78,16.82,16.74,16.75,7600.0,16.78,16.82,16.74,16.75,7600.0
2005-10-28 11:20:00,16.75,16.79,16.74,16.75,21600.0,16.75,16.79,16.74,16.75,21600.0
2005-10-28 11:25:00,16.75,16.77,16.75,16.75,1200.0,16.75,16.77,16.75,16.75,1200.0
2005-10-28 11:30:00,16.75,16.76,16.75,16.76,12000.0,16.75,16.76,16.75,16.76,12000.0
2005-10-28 11:35:00,16.79,16.79,16.77,16.77,2400.0,16.79,16.79,16.77,16.77,2400.0
2005-10-28 11:40:00,16.8,16.83,16.8,16.83,11200.0,16.8,16.83,16.8,16.83,11200.0
2005-10-28 11:45:00,16.81,16.88,16.81,16.88,32800.0,16.81,16.88,16.81,16.88,32800.0
2005-10-28 11:50:00,16.88,16.9,16.84,16.87,27600.0,16.88,16.9,16.84,16.87,27600.0
2005-10-28 11:55:00,16.86,16.87,16.79,16.82,15600.0,16.86,16.87,16.79,16.82,15600.0
2005-10-28 12:00:00,16.84,16.9,16.84,16.9,7600.0,16.84,16.9,16.84,16.9,7600.0
2005-10-28 12:05:00,16.91,16.99,16.91,16.98,6800.0,16.91,16.99,16.91,16.98,6800.0
2005-10-28 12:10:00,16.98,16.99,16.97,16.98,13600.0,16.98,16.99,16.97,16.98,13600.0
2005-10-28 12:15:00,16.99,17.1,16.99,17.09,48400.0,16.99,17.1,16.99,17.09,48400.0
2005-10-28 12:20:00,17.08,17.08,16.95,16.98,16800.0,17.08,17.08,16.95,16.98,16800.0
2005-10-28 12:25:00,16.99,16.99,16.95,16.95,3600.0,16.99,16.99,16.95,16.95,3600.0
2005-10-28 12:30:00,16.95,17.05,16.95,17.0,15200.0,16.95,17.05,16.95,17.0,15200.0
2005-10-28 12:35:00,17.03,17.03,16.95,16.95,9600.0,17.03,17.03,16.95,16.95,9600.0
2005-10-28 12:40:00,16.91,16.93,16.88,16.88,3200.0,16.91,16.93,16.88,16.88,3200.0
2005-10-28 12:45:00,16.9,16.91,16.79,16.81,16400.0,16.9,16.91,16.79,16.81,16400.0
2005-10-28 12:50:00,16.81,16.81,16.77,16.77,8000.0,16.81,16.81,16.77,16.77,8000.0
2005-10-28 12:55:00,16.81,16.81,16.77,16.77,5200.0,16.81,16.81,16.77,16.77,5200.0
2005-10-28 13:00:00,16.8,16.89,16.79,16.82,26400.0,16.8,16.89,16.79,16.82,26400.0
2005-10-28 13:05:00,16.81,16.83,16.8,16.8,7600.0,16.81,16.83,16.8,16.8,7600.0
2005-10-28 13:10:00,16.8,16.83,16.8,16.82,9200.0,16.8,16.83,16.8,16.82,9200.0
2005-10-28 13:15:00,16.8,16.82,16.79,16.79,22400.0,16.8,16.82,16.79,16.79,22400.0
2005-10-28 13:20:00,16.8,16.81,16.8,16.81,3600.0,16.8,16.81,16.8,16.81,3600.0
2005-10-28 13:25:00,16.82,16.83,16.81,16.83,6000.0,16.82,16.83,16.81,16.83,6000.0
2005-10-28 13:30:00,16.83,16.91,16.83,16.91,7600.0,16.83,16.91,16.83,16.91,7600.0
2005-10-28 13:35:00,16.91,16.92,16.91,16.92,4400.0,16.91,16.92,16.91,16.92,4400.0
2005-10-28 13:40:00,16.92,16.92,16.9,16.92,4400.0,16.92,16.92,16.9,16.92,4400.0
2005-10-28 13:45:00,16.92,16.97,16.92,16.97,4000.0,16.92,16.97,16.92,16.97,4000.0
2005-10-28 13:50:00,16.94,16.99,16.94,16.99,6800.0,16.94,16.99,16.94,16.99,6800.0
2005-10-28 13:55:00,17.0,17.0,16.98,16.99,11600.0,17.0,17.0,16.98,16.99,11600.0
2005-10-28 14:00:00,16.99,17.03,16.98,17.02,12000.0,16.99,17.03,16.98,17.02,12000.0
2005-10-28 14:05:00,17.02,17.06,17.01,17.05,12000.0,17.02,17.06,17.01,17.05,12000.0
2005-10-28 14:10:00,17.05,17.09,16.98,16.99,19600.0,17.05,17.09,16.98,16.99,19600.0
2005-10-28 14:15:00,17.01,17.01,16.94,16.97,24400.0,17.01,17.01,16.94,16.97,24400.0
2005-10-28 14:20:00,16.97,17.06,16.97,17.04,6400.0,16.97,17.06,16.97,17.04,6400.0
2005-10-28 14:25:00,17.05,17.11,17.05,17.06,19600.0,17.05,17.11,17.05,17.06,19600.0
2005-10-28 14:30:00,17.07,17.11,17.07,17.09,12800.0,17.07,17.11,17.07,17.09,12800.0
2005-10-28 14:35:00,17.09,17.11,17.08,17.08,16000.0,17.09,17.11,17.08,17.08,16000.0
2005-10-28 14:40:00,17.1,17.23,17.1,17.23,20000.0,17.1,17.23,17.1,17.23,20000.0
2005-10-28 14:45:00,17.22,17.22,17.18,17.18,24000.0,17.22,17.22,17.18,17.18,24000.0
2005-10-28 14:50:00,17.13,17.17,16.95,16.95,70400.0,17.13,17.17,16.95,16.95,70400.0
2005-10-28 14:55:00,16.95,17.01,16.91,17.0,24800.0,16.95,17.01,16.91,17.0,24800.0
2005-10-28 15:00:00,17.02,17.12,17.02,17.1,7600.0,17.02,17.12,17.02,17.1,7600.0
2005-10-28 15:05:00,17.14,17.16,17.07,17.07,13600.0,17.14,17.16,17.07,17.07,13600.0
2005-10-28 15:10:00,17.1,17.12,17.1,17.12,8400.0,17.1,17.12,17.1,17.12,8400.0
2005-10-28 15:15:00,17.12,17.15,17.1,17.1,11200.0,17.12,17.15,17.1,17.1,11200.0
2005-10-28 15:20:00,17.11,17.14,17.1,17.11,6800.0,17.11,17.14,17.1,17.11,6800.0
2005-10-28 15:25:00,17.13,17.14,17.11,17.14,18400.0,17.13,17.14,17.11,17.14,18400.0
2005-10-28 15:30:00,17.14,17.21,17.14,17.16,24400.0,17.14,17.21,17.14,17.16,24400.0
2005-10-28 15:35:00,17.16,17.16,16.95,16.99,52000.0,17.16,17.16,16.95,16.99,52000.0
2005-10-28 15:40:00,16.99,17.0,16.97,16.99,21200.0,16.99,17.0,16.97,16.99,21200.0
2005-10-28 15:45:00,17.0,17.04,16.98,17.04,21200.0,17.0,17.04,16.98,17.04,21200.0
2005-10-28 15:50:00,17.01,17.11,17.01,17.1,8800.0,17.01,17.11,17.01,17.1,8800.0
2005-10-28 15:55:00,17.11,17.15,17.11,17.14,30800.0,17.11,17.15,17.11,17.14,30800.0
2005-10-31 09:30:00,17.25,17.36,17.25,17.32,76000.0,17.25,17.36,17.25,17.32,76000.0
2005-10-31 09:35:00,17.31,17.32,17.25,17.29,9600.0,17.31,17.32,17.25,17.29,9600.0
2005-10-31 09:40:00,17.29,17.3,17.27,17.3,6800.0,17.29,17.3,17.27,17.3,6800.0
2005-10-31 09:45:00,17.3,17.35,17.3,17.35,9600.0,17.3,17.35,17.3,17.35,9600.0
2005-10-31 09:50:00,17.34,17.34,17.3,17.3,9200.0,17.34,17.34,17.3,17.3,9200.0
2005-10-31 09:55:00,17.31,17.31,17.3,17.31,4400.0,17.31,17.31,17.3,17.31,4400.0
2005-10-31 10:00:00,17.31,17.36,17.31,17.36,14400.0,17.31,17.36,17.31,17.36,14400.0
2005-10-31 10:05:00,17.34,17.45,17.33,17.4,28000.0,17.34,17.45,17.33,17.4,28000.0
2005-10-31 10:10:00,17.41,17.46,17.41,17.46,19200.0,17.41,17.46,17.41,17.46,19200.0
2005-10-31 10:15:00,17.45,17.48,17.44,17.48,21200.0,17.45,17.48,17.44,17.48,21200.0
2005-10-31 10:20:00,17.48,17.49,17.48,17.49,10800.0,17.48,17.49,17.48,17.49,10800.0
2005-10-31 10:25:00,17.49,17.6,17.49,17.56,30800.0,17.49,17.6,17.49,17.56,30800.0
2005-10-31 10:30:00,17.57,17.57,17.48,17.48,21600.0,17.57,17.57,17.48,17.48,21600.0
2005-10-31 10:35:00,17.48,17.55,17.48,17.5,48400.0,17.48,17.55,17.48,17.5,48400.0
2005-10-31 10:40:00,17.52,17.52,17.48,17.48,11600.0,17.52,17.52,17.48,17.48,11600.0
2005-10-31 10:45:00,17.49,17.5,17.47,17.48,22000.0,17.49,17.5,17.47,17.48,22000.0
2005-10-31 10:50:00,17.48,17.49,17.32,17.32,50000.0,17.48,17.49,17.32,17.32,50000.0
2005-10-31 10:55:00,17.32,17.43,17.3,17.4,21200.0,17.32,17.43,17.3,17.4,21200.0
2005-10-31 11:00:00,17.4,17.42,17.32,17.35,11600.0,17.4,17.42,17.32,17.35,11600.0
2005-10-31 11:05:00,17.33,17.38,17.32,17.35,9600.0,17.33,17.38,17.32,17.35,9600.0
2005-10-31 11:10:00,17.35,17.39,17.35,17.38,9600.0,17.35,17.39,17.35,17.38,9600.0
2005-10-31 11:15:00,17.38,17.4,17.38,17.4,6800.0,17.38,17.4,17.38,17.4,6800.0
2005-10-31 11:20:00,17.42,17.5,17.42,17.46,12000.0,17.42,17.5,17.42,17.46,12000.0
2005-10-31 11:25:00,17.45,17.45,17.44,17.44,8000.0,17.45,17.45,17.44,17.44,8000.0
2005-10-31 11:30:00,17.44,17.44,17.37,17.39,16000.0,17.44,17.44,17.37,17.39,16000.0
2005-10-31 11:35:00,17.39,17.39,17.38,17.38,4800.0,17.39,17.39,17.38,17.38,4800.0
2005-10-31 11:40:00,17.39,17.46,17.38,17.4,32400.0,17.39,17.46,17.38,17.4,32400.0
2005-10-31 11:45:00,17.4,17.48,17.4,17.44,18400.0,17.4,17.48,17.4,17.44,18400.0
2005-10-31 11:50:00,17.44,17.45,17.43,17.45,2800.0,17.44,17.45,17.43,17.45,2800.0
2005-10-31 11:55:00,17.46,17.5,17.46,17.5,6000.0,17.46,17.5,17.46,17.5,6000.0
2005-10-31 12:00:00,17.5,17.65,17.5,17.65,42400.0,17.5,17.65,17.5,17.65,42400.0
2005-10-31 12:05:00,17.61,17.65,17.61,17.62,12000.0,17.61,17.65,17.61,17.62,12000.0
2005-10-31 12:10:00,17.62,17.62,17.56,17.57,25600.0,17.62,17.62,17.56,17.57,25600.0
2005-10-31 12:15:00,17.57,17.57,17.46,17.46,12400.0,17.57,17.57,17.46,17.46,12400.0
2005-10-31 12:20:00,17.46,17.49,17.46,17.47,6800.0,17.46,17.49,17.46,17.47,6800.0
2005-10-31 12:25:00,17.48,17.48,17.44,17.45,6400.0,17.48,17.48,17.44,17.45,6400.0
2005-10-31 12:30:00,17.45,17.58,17.45,17.57,15200.0,17.45,17.58,17.45,17.57,15200.0
2005-10-31 12:35:00,17.64,17.64,17.6,17.62,3200.0,17.64,17.64,17.6,17.62,3200.0
2005-10-31 12:40:00,17.62,17.67,17.62,17.66,12400.0,17.62,17.67,17.62,17.66,12400.0
2005-10-31 12:45:00,17.66,17.66,17.64,17.65,4000.0,17.66,17.66,17.64,17.65,4000.0
2005-10-31 12:50:00,17.65,17.68,17.65,17.67,9200.0,17.65,17.68,17.65,17.67,9200.0
2005-10-31 12:55:00,17.68,17.73,17.68,17.72,11600.0,17.68,17.73,17.68,17.72,11600.0
2005-10-31 13:00:00,17.71,17.71,17.67,17.67,17200.0,17.71,17.71,17.67,17.67,17200.0
2005-10-31 13:05:00,17.67,17.81,17.67,17.78,33200.0,17.67,17.81,17.67,17.78,33200.0
2005-10-31 13:10:00,17.86,17.96,17.8,17.95,63200.0,17.86,17.96,17.8,17.95,63200.0
2005-10-31 13:15:00,17.95,18.04,17.95,18.01,48800.0,17.95,18.04,17.95,18.01,48800.0
2005-10-31 13:20:00,18.03,18.05,17.96,17.96,35600.0,18.03,18.05,17.96,17.96,35600.0
2005-10-31 13:25:00,17.96,18.0,17.96,17.97,22400.0,17.96,18.0,17.96,17.97,22400.0
2005-10-31 13:30:00,17.97,18.0,17.96,18.0,20000.0,17.97,18.0,17.96,18.0,20000.0
2005-10-31 13:35:00,17.98,17.99,17.96,17.96,20000.0,17.98,17.99,17.96,17.96,20000.0
2005-10-31 13:40:00,17.96,17.97,17.83,17.95,45600.0,17.96,17.97,17.83,17.95,45600.0
2005-10-31 13:45:00,17.94,17.94,17.9,17.92,22000.0,17.94,17.94,17.9,17.92,22000.0
2005-10-31 13:50:00,17.92,17.93,17.88,17.88,13600.0,17.92,17.93,17.88,17.88,13600.0
2005-10-31 13:55:00,17.88,17.89,17.83,17.87,24000.0,17.88,17.89,17.83,17.87,24000.0
2005-10-31 14:00:00,17.87,17.88,17.87,17.87,9600.0,17.87,17.88,17.87,17.87,9600.0
2005-10-31 14:05:00,17.87,17.87,17.85,17.87,10000.0,17.87,17.87,17.85,17.87,10000.0
2005-10-31 14:10:00,17.85,17.86,17.84,17.85,9600.0,17.85,17.86,17.84,17.85,9600.0
2005-10-31 14:15:00,17.85,17.86,17.84,17.84,18800.0,17.85,17.86,17.84,17.84,18800.0
2005-10-31 14:20:00,17.84,17.84,17.8,17.8,16400.0,17.84,17.84,17.8,17.8,16400.0
2005-10-31 14:25:00,17.8,17.82,17.72,17.74,21200.0,17.8,17.82,17.72,17.74,21200.0
2005-10-31 14:30:00,17.76,17.76,17.72,17.75,19200.0,17.76,17.76,17.72,17.75,19200.0
2005-10-31 14:35:00,17.72,17.77,17.72,17.77,17200.0,17.72,17.77,17.72,17.77,17200.0
2005-10-31 14:40:00,17.75,17.83,17.75,17.8,13200.0,17.75,17.83,17.75,17.8,13200.0
2005-10-31 14:45:00,17.8,17.81,17.8,17.8,7600.0,17.8,17.81,17.8,17.8,7600.0
2005-10-31 14:50:00,17.81,17.81,17.72,17.73,10800.0,17.81,17.81,17.72,17.73,10800.0
2005-10-31 14:55:00,17.74,17.82,17.74,17.81,8400.0,17.74,17.82,17.74,17.81,8400.0
2005-10-31 15:00:00,17.78,17.83,17.76,17.76,24400.0,17.78,17.83,17.76,17.76,24400.0
2005-10-31 15:05:00,17.76,17.79,17.7,17.7,23600.0,17.76,17.79,17.7,17.7,23600.0
2005-10-31 15:10:00,17.69,17.74,17.69,17.72,20800.0,17.69,17.74,17.69,17.72,20800.0
2005-10-31 15:15:00,17.72,17.73,17.71,17.72,18400.0,17.72,17.73,17.71,17.72,18400.0
2005-10-31 15:20:00,17.72,17.72,17.67,17.68,28400.0,17.72,17.72,17.67,17.68,28400.0
2005-10-31 15:25:00,17.68,17.71,17.67,17.67,35200.0,17.68,17.71,17.67,17.67,35200.0
2005-10-31 15:30:00,17.67,17.71,17.65,17.65,48000.0,17.67,17.71,17.65,17.65,48000.0
2005-10-31 15:35:00,17.66,17.67,17.63,17.63,54000.0,17.66,17.67,17.63,17.63,54000.0
2005-10-31 15:40:00,17.62,17.65,17.6,17.6,46800.0,17.62,17.65,17.6,17.6,46800.0
2005-10-31 15:45:00,17.6,17.61,17.54,17.58,78400.0,17.6,17.61,17.54,17.58,78400.0
2005-10-31 15:50:00,17.59,17.59,17.54,17.55,97600.0,17.59,17.59,17.54,17.55,97600.0
2005-10-31 15:55:00,17.56,17.56,17.51,17.51,126000.0,17.56,17.56,17.51,17.51,126000.0
2005-11-01 09:30:00,17.5,17.63,17.43,17.56,33600.0,17.5,17.63,17.43,17.56,33600.0
2005-11-01 09:35:00,17.59,17.61,17.48,17.5,6400.0,17.59,17.61,17.48,17.5,6400.0
2005-11-01 09:40:00,17.51,17.51,17.43,17.44,25600.0,17.51,17.51,17.43,17.44,25600.0
2005-11-01 09:45:00,17.44,17.44,17.38,17.41,19200.0,17.44,17.44,17.38,17.41,19200.0
2005-11-01 09:50:00,17.38,17.43,17.38,17.39,14000.0,17.38,17.43,17.38,17.39,14000.0
2005-11-01 09:55:00,17.4,17.44,17.39,17.43,24800.0,17.4,17.44,17.39,17.43,24800.0
2005-11-01 10:00:00,17.43,17.43,17.4,17.4,14000.0,17.43,17.43,17.4,17.4,14000.0
2005-11-01 10:05:00,17.4,17.52,17.39,17.52,24400.0,17.4,17.52,17.39,17.52,24400.0
2005-11-01 10:10:00,17.52,17.52,17.44,17.44,13200.0,17.52,17.52,17.44,17.44,13200.0
2005-11-01 10:15:00,17.43,17.5,17.43,17.46,22400.0,17.43,17.5,17.43,17.46,22400.0
2005-11-01 10:20:00,17.48,17.5,17.46,17.46,10400.0,17.48,17.5,17.46,17.46,10400.0
2005-11-01 10:25:00,17.49,17.5,17.49,17.49,11600.0,17.49,17.5,17.49,17.49,11600.0
2005-11-01 10:30:00,17.5,17.57,17.5,17.57,6800.0,17.5,17.57,17.5,17.57,6800.0
2005-11-01 10:35:00,17.57,17.72,17.57,17.58,24400.0,17.57,17.72,17.57,17.58,24400.0
2005-11-01 10:40:00,17.59,17.73,17.56,17.67,16800.0,17.59,17.73,17.56,17.67,16800.0
2005-11-01 10:45:00,17.64,17.64,17.48,17.6,17600.0,17.64,17.64,17.48,17.6,17600.0
2005-11-01 10:50:00,17.61,17.61,17.5,17.5,6800.0,17.61,17.61,17.5,17.5,6800.0
2005-11-01 10:55:00,17.53,17.57,17.5,17.5,6000.0,17.53,17.57,17.5,17.5,6000.0
2005-11-01 11:00:00,17.47,17.49,17.38,17.39,44400.0,17.47,17.49,17.38,17.39,44400.0
2005-11-01 11:05:00,17.4,17.48,17.4,17.45,33200.0,17.4,17.48,17.4,17.45,33200.0
2005-11-01 11:10:00,17.46,17.46,17.42,17.45,6800.0,17.46,17.46,17.42,17.45,6800.0
2005-11-01 11:15:00,17.44,17.44,17.32,17.33,17600.0,17.44,17.44,17.32,17.33,17600.0
2005-11-01 11:20:00,17.35,17.44,17.35,17.44,12400.0,17.35,17.44,17.35,17.44,12400.0
2005-11-01 11:25:00,17.42,17.42,17.37,17.41,3200.0,17.42,17.42,17.37,17.41,3200.0
2005-11-01 11:30:00,17.39,17.42,17.39,17.39,8400.0,17.39,17.42,17.39,17.39,8400.0
2005-11-01 11:35:00,17.41,17.41,17.36,17.38,38000.0,17.41,17.41,17.36,17.38,38000.0
2005-11-01 11:40:00,17.38,17.4,17.33,17.4,22400.0,17.38,17.4,17.33,17.4,22400.0
2005-11-01 11:45:00,17.4,17.4,17.36,17.36,14000.0,17.4,17.4,17.36,17.36,14000.0
2005-11-01 11:50:00,17.37,17.4,17.37,17.4,18800.0,17.37,17.4,17.37,17.4,18800.0
2005-11-01 11:55:00,17.4,17.43,17.39,17.39,13600.0,17.4,17.43,17.39,17.39,13600.0
2005-11-01 12:00:00,17.41,17.44,17.41,17.43,9600.0,17.41,17.44,17.41,17.43,9600.0
2005-11-01 12:05:00,17.46,17.46,17.44,17.46,4400.0,17.46,17.46,17.44,17.46,4400.0
2005-11-01 12:10:00,17.46,17.47,17.46,17.46,3200.0,17.46,17.47,17.46,17.46,3200.0
2005-11-01 12:15:00,17.46,17.46,17.39,17.41,15200.0,17.46,17.46,17.39,17.41,15200.0
2005-11-01 12:20:00,17.42,17.43,17.39,17.39,21600.0,17.42,17.43,17.39,17.39,21600.0
2005-11-01 12:25:00,17.38,17.42,17.38,17.42,5600.0,17.38,17.42,17.38,17.42,5600.0
2005-11-01 12:30:00,17.4,17.42,17.4,17.4,4000.0,17.4,17.42,17.4,17.4,4000.0
2005-11-01 12:35:00,17.39,17.39,17.39,17.39,3200.0,17.39,17.39,17.39,17.39,3200.0
2005-11-01 12:40:00,17.39,17.39,17.38,17.38,22800.0,17.39,17.39,17.38,17.38,22800.0
2005-11-01 12:45:00,17.37,17.37,17.36,17.36,8400.0,17.37,17.37,17.36,17.36,8400.0
2005-11-01 12:50:00,17.38,17.38,17.36,17.37,8800.0,17.38,17.38,17.36,17.37,8800.0
2005-11-01 12:55:00,17.36,17.37,17.36,17.37,9600.0,17.36,17.37,17.36,17.37,9600.0
2005-11-01 13:00:00,17.45,17.45,17.34,17.34,104800.0,17.45,17.45,17.34,17.34,104800.0
2005-11-01 13:05:00,17.35,17.35,17.31,17.31,10800.0,17.35,17.35,17.31,17.31,10800.0
2005-11-01 13:10:00,17.33,17.36,17.33,17.36,5600.0,17.33,17.36,17.33,17.36,5600.0
2005-11-01 13:15:00,17.35,17.35,17.33,17.33,5200.0,17.35,17.35,17.33,17.33,5200.0
2005-11-01 13:20:00,17.32,17.36,17.32,17.36,2000.0,17.32,17.36,17.32,17.36,2000.0
2005-11-01 13:25:00,17.34,17.35,17.32,17.35,4000.0,17.34,17.35,17.32,17.35,4000.0
2005-11-01 13:30:00,17.34,17.38,17.34,17.37,3600.0,17.34,17.38,17.34,17.37,3600.0
2005-11-01 13:35:00,17.36,17.36,17.34,17.34,3600.0,17.36,17.36,17.34,17.34,3600.0
2005-11-01 13:40:00,17.35,17.39,17.34,17.39,14400.0,17.35,17.39,17.34,17.39,14400.0
2005-11-01 13:45:00,17.4,17.47,17.4,17.43,10000.0,17.4,17.47,17.4,17.43,10000.0
2005-11-01 13:50:00,17.45,17.46,17.38,17.43,82800.0,17.45,17.46,17.38,17.43,82800.0
2005-11-01 13:55:00,17.43,17.47,17.43,17.47,22000.0,17.43,17.47,17.43,17.47,22000.0
2005-11-01 14:00:00,17.45,17.45,17.42,17.45,13600.0,17.45,17.45,17.42,17.45,13600.0
2005-11-01 14:05:00,17.44,17.45,17.42,17.43,30400.0,17.44,17.45,17.42,17.43,30400.0
2005-11-01 14:10:00,17.42,17.47,17.4,17.46,11200.0,17.42,17.47,17.4,17.46,11200.0
2005-11-01 14:15:00,17.43,17.44,17.43,17.43,16400.0,17.43,17.44,17.43,17.43,16400.0
2005-11-01 14:20:00,17.43,17.44,17.41,17.44,12400.0,17.43,17.44,17.41,17.44,12400.0
2005-11-01 14:25:00,17.45,17.47,17.43,17.43,3600.0,17.45,17.47,17.43,17.43,3600.0
2005-11-01 14:30:00,17.43,17.45,17.43,17.44,13200.0,17.43,17.45,17.43,17.44,13200.0
2005-11-01 14:35:00,17.43,17.43,17.4,17.41,19200.0,17.43,17.43,17.4,17.41,19200.0
2005-11-01 14:40:00,17.42,17.42,17.36,17.41,13200.0,17.42,17.42,17.36,17.41,13200.0
2005-11-01 14:45:00,17.41,17.42,17.41,17.42,5600.0,17.41,17.42,17.41,17.42,5600.0
2005-11-01 14:50:00,17.41,17.41,17.41,17.41,9200.0,17.41,17.41,17.41,17.41,9200.0
2005-11-01 14:55:00,17.4,17.41,17.4,17.4,21200.0,17.4,17.41,17.4,17.4,21200.0
2005-11-01 15:00:00,17.4,17.41,17.38,17.4,67600.0,17.4,17.41,17.38,17.4,67600.0
2005-11-01 15:05:00,17.39,17.4,17.39,17.39,8400.0,17.39,17.4,17.39,17.39,8400.0
2005-11-01 15:10:00,17.39,17.39,17.39,17.39,9600.0,17.39,17.39,17.39,17.39,9600.0
2005-11-01 15:15:00,17.38,17.4,17.38,17.39,50400.0,17.38,17.4,17.38,17.39,50400.0
2005-11-01 15:20:00,17.4,17.41,17.39,17.4,9200.0,17.4,17.41,17.39,17.4,9200.0
2005-11-01 15:25:00,17.4,17.4,17.36,17.36,11200.0,17.4,17.4,17.36,17.36,11200.0
2005-11-01 15:30:00,17.37,17.39,17.36,17.36,8000.0,17.37,17.39,17.36,17.36,8000.0
2005-11-01 15:35:00,17.38,17.39,17.35,17.35,8800.0,17.38,17.39,17.35,17.35,8800.0
2005-11-01 15:40:00,17.35,17.38,17.35,17.37,9200.0,17.35,17.38,17.35,17.37,9200.0
2005-11-01 15:45:00,17.38,17.38,17.36,17.37,8800.0,17.38,17.38,17.36,17.37,8800.0
2005-11-01 15:50:00,17.36,17.38,17.36,17.37,15200.0,17.36,17.38,17.36,17.37,15200.0
2005-11-01 15:55:00,17.37,17.38,17.37,17.38,8800.0,17.37,17.38,17.37,17.38,8800.0
2005-11-02 09:30:00,17.38,17.49,17.38,17.46,23600.0,17.38,17.49,17.38,17.46,23600.0
2005-11-02 09:35:00,17.46,17.46,17.42,17.43,4000.0,17.46,17.46,17.42,17.43,4000.0
2005-11-02 09:40:00,17.42,17.45,17.42,17.45,2800.0,17.42,17.45,17.42,17.45,2800.0
2005-11-02 09:45:00,17.46,17.47,17.46,17.47,12000.0,17.46,17.47,17.46,17.47,12000.0
2005-11-02 09:50:00,17.47,17.47,17.45,17.45,10400.0,17.47,17.47,17.45,17.45,10400.0
2005-11-02 09:55:00,17.45,17.46,17.45,17.46,14800.0,17.45,17.46,17.45,17.46,14800.0
2005-11-02 10:00:00,17.46,17.46,17.43,17.43,6000.0,17.46,17.46,17.43,17.43,6000.0
2005-11-02 10:05:00,17.44,17.44,17.43,17.43,2000.0,17.44,17.44,17.43,17.43,2000.0
2005-11-02 10:10:00,17.43,17.44,17.43,17.43,2000.0,17.43,17.44,17.43,17.43,2000.0
2005-11-02 10:15:00,17.43,17.44,17.42,17.43,4000.0,17.43,17.44,17.42,17.43,4000.0
2005-11-02 10:20:00,17.43,17.43,17.42,17.42,6800.0,17.43,17.43,17.42,17.42,6800.0
2005-11-02 10:25:00,17.42,17.42,17.41,17.41,2800.0,17.42,17.42,17.41,17.41,2800.0
2005-11-02 10:30:00,17.42,17.43,17.42,17.43,8800.0,17.42,17.43,17.42,17.43,8800.0
2005-11-02 10:35:00,17.43,17.43,17.43,17.43,800.0,17.43,17.43,17.43,17.43,800.0
2005-11-02 10:40:00,17.43,17.43,17.42,17.43,1600.0,17.43,17.43,17.42,17.43,1600.0
2005-11-02 10:45:00,17.43,17.43,17.42,17.42,5600.0,17.43,17.43,17.42,17.42,5600.0
2005-11-02 10:50:00,17.42,17.42,17.42,17.42,0.0,17.42,17.42,17.42,17.42,0.0
2005-11-02 10:55:00,17.43,17.43,17.4,17.43,4400.0,17.43,17.43,17.4,17.43,4400.0
2005-11-02 11:00:00,17.43,17.43,17.42,17.43,8000.0,17.43,17.43,17.42,17.43,8000.0
2005-11-02 11:05:00,17.41,17.41,17.4,17.41,3200.0,17.41,17.41,17.4,17.41,3200.0
2005-11-02 11:10:00,17.41,17.42,17.41,17.42,8000.0,17.41,17.42,17.41,17.42,8000.0
2005-11-02 11:15:00,17.42,17.43,17.42,17.43,16000.0,17.42,17.43,17.42,17.43,16000.0
2005-11-02 11:20:00,17.43,17.43,17.42,17.43,5200.0,17.43,17.43,17.42,17.43,5200.0
2005-11-02 11:25:00,17.43,17.43,17.41,17.41,10000.0,17.43,17.43,17.41,17.41,10000.0
2005-11-02 11:30:00,17.42,17.43,17.42,17.43,2800.0,17.42,17.43,17.42,17.43,2800.0
2005-11-02 11:35:00,17.43,17.43,17.43,17.43,4400.0,17.43,17.43,17.43,17.43,4400.0
2005-11-02 11:40:00,17.43,17.44,17.42,17.43,9600.0,17.43,17.44,17.42,17.43,9600.0
2005-11-02 11:45:00,17.43,17.43,17.43,17.43,1200.0,17.43,17.43,17.43,17.43,1200.0
2005-11-02 11:50:00,17.43,17.43,17.43,17.43,0.0,17.43,17.43,17.43,17.43,0.0
2005-11-02 11:55:00,17.43,17.43,17.43,17.43,0.0,17.43,17.43,17.43,17.43,0.0
2005-11-02 12:00:00,17.42,17.42,17.42,17.42,400.0,17.42,17.42,17.42,17.42,400.0
2005-11-02 12:05:00,17.43,17.43,17.41,17.41,3200.0,17.43,17.43,17.41,17.41,3200.0
2005-11-02 12:10:00,17.42,17.43,17.42,17.43,800.0,17.42,17.43,17.42,17.43,800.0
2005-11-02 12:15:00,17.42,17.42,17.42,17.42,400.0,17.42,17.42,17.42,17.42,400.0
2005-11-02 12:20:00,17.42,17.42,17.42,17.42,0.0,17.42,17.42,17.42,17.42,0.0
2005-11-02 12:25:00,17.4,17.44,17.4,17.43,28400.0,17.4,17.44,17.4,17.43,28400.0
2005-11-02 12:30:00,17.43,17.43,17.41,17.41,5600.0,17.43,17.43,17.41,17.41,5600.0
2005-11-02 12:35:00,17.41,17.41,17.41,17.41,0.0,17.41,17.41,17.41,17.41,0.0
2005-11-02 12:40:00,17.43,17.43,17.43,17.43,1600.0,17.43,17.43,17.43,17.43,1600.0
2005-11-02 12:45:00,17.43,17.43,17.43,17.43,2800.0,17.43,17.43,17.43,17.43,2800.0
2005-11-02 12:50:00,17.43,17.43,17.42,17.43,5600.0,17.43,17.43,17.42,17.43,5600.0
2005-11-02 12:55:00,17.43,17.43,17.41,17.42,37200.0,17.43,17.43,17.41,17.42,37200.0
2005-11-02 13:00:00,17.42,17.42,17.41,17.41,3600.0,17.42,17.42,17.41,17.41,3600.0
2005-11-02 13:05:00,17.41,17.41,17.39,17.39,6800.0,17.41,17.41,17.39,17.39,6800.0
2005-11-02 13:10:00,17.4,17.41,17.39,17.4,3600.0,17.4,17.41,17.39,17.4,3600.0
2005-11-02 13:15:00,17.39,17.39,17.37,17.38,8000.0,17.39,17.39,17.37,17.38,8000.0
2005-11-02 13:20:00,17.37,17.38,17.37,17.38,10000.0,17.37,17.38,17.37,17.38,10000.0
2005-11-02 13:25:00,17.39,17.41,17.39,17.39,8400.0,17.39,17.41,17.39,17.39,8400.0
2005-11-02 13:30:00,17.4,17.41,17.4,17.4,1600.0,17.4,17.41,17.4,17.4,1600.0
2005-11-02 13:35:00,17.39,17.41,17.39,17.41,4000.0,17.39,17.41,17.39,17.41,4000.0
2005-11-02 13:40:00,17.39,17.39,17.39,17.39,1600.0,17.39,17.39,17.39,17.39,1600.0
2005-11-02 13:45:00,17.39,17.41,17.39,17.39,21200.0,17.39,17.41,17.39,17.39,21200.0
2005-11-02 13:50:00,17.39,17.41,17.39,17.39,13600.0,17.39,17.41,17.39,17.39,13600.0
2005-11-02 13:55:00,17.39,17.39,17.39,17.39,12800.0,17.39,17.39,17.39,17.39,12800.0
2005-11-02 14:00:00,17.39,17.39,17.39,17.39,10800.0,17.39,17.39,17.39,17.39,10800.0
2005-11-02 14:05:00,17.39,17.39,17.39,17.39,5600.0,17.39,17.39,17.39,17.39,5600.0
2005-11-02 14:10:00,17.37,17.38,17.32,17.35,9200.0,17.37,17.38,17.32,17.35,9200.0
2005-11-02 14:15:00,17.34,17.36,17.34,17.36,16800.0,17.34,17.36,17.34,17.36,16800.0
2005-11-02 14:20:00,17.36,17.39,17.36,17.36,12400.0,17.36,17.39,17.36,17.36,12400.0
2005-11-02 14:25:00,17.36,17.38,17.36,17.37,5600.0,17.36,17.38,17.36,17.37,5600.0
2005-11-02 14:30:00,17.36,17.36,17.35,17.35,6000.0,17.36,17.36,17.35,17.35,6000.0
2005-11-02 14:35:00,17.36,17.37,17.36,17.37,7200.0,17.36,17.37,17.36,17.37,7200.0
2005-11-02 14:40:00,17.37,17.38,17.37,17.38,6800.0,17.37,17.38,17.37,17.38,6800.0
2005-11-02 14:45:00,17.38,17.39,17.38,17.39,6400.0,17.38,17.39,17.38,17.39,6400.0
2005-11-02 14:50:00,17.39,17.39,17.39,17.39,6000.0,17.39,17.39,17.39,17.39,6000.0
2005-11-02 14:55:00,17.38,17.38,17.38,17.38,15200.0,17.38,17.38,17.38,17.38,15200.0
2005-11-02 15:00:00,17.38,17.38,17.38,17.38,1600.0,17.38,17.38,17.38,17.38,1600.0
2005-11-02 15:05:00,17.38,17.38,17.38,17.38,3600.0,17.38,17.38,17.38,17.38,3600.0
2005-11-02 15:10:00,17.38,17.38,17.35,17.37,28800.0,17.38,17.38,17.35,17.37,28800.0
2005-11-02 15:15:00,17.38,17.38,17.36,17.36,2800.0,17.38,17.38,17.36,17.36,2800.0
2005-11-02 15:20:00,17.36,17.36,17.29,17.32,48000.0,17.36,17.36,17.29,17.32,48000.0
2005-11-02 15:25:00,17.32,17.32,17.28,17.31,58000.0,17.32,17.32,17.28,17.31,58000.0
2005-11-02 15:30:00,17.3,17.32,17.3,17.32,16800.0,17.3,17.32,17.3,17.32,16800.0
2005-11-02 15:35:00,17.32,17.32,17.3,17.3,39200.0,17.32,17.32,17.3,17.3,39200.0
2005-11-02 15:40:00,17.3,17.3,17.24,17.25,34800.0,17.3,17.3,17.24,17.25,34800.0
2005-11-02 15:45:00,17.25,17.32,17.25,17.31,37600.0,17.25,17.32,17.25,17.31,37600.0
2005-11-02 15:50:00,17.31,17.32,17.3,17.31,34000.0,17.31,17.32,17.3,17.31,34000.0
2005-11-02 15:55:00,17.31,17.31,17.28,17.3,18800.0,17.31,17.31,17.28,17.3,18800.0
2005-11-03 09:30:00,17.25,17.35,16.88,16.95,82400.0,17.25,17.35,16.88,16.95,82400.0
2005-11-03 09:35:00,16.95,16.98,16.9,16.93,37600.0,16.95,16.98,16.9,16.93,37600.0
2005-11-03 09:40:00,16.99,17.14,16.95,17.11,14800.0,16.99,17.14,16.95,17.11,14800.0
2005-11-03 09:45:00,17.16,17.26,17.15,17.22,21600.0,17.16,17.26,17.15,17.22,21600.0
2005-11-03 09:50:00,17.21,17.21,17.13,17.13,22000.0,17.21,17.21,17.13,17.13,22000.0
2005-11-03 09:55:00,17.17,17.19,17.13,17.16,16000.0,17.17,17.19,17.13,17.16,16000.0
2005-11-03 10:00:00,17.16,17.16,16.99,17.05,26800.0,17.16,17.16,16.99,17.05,26800.0
2005-11-03 10:05:00,17.05,17.11,17.03,17.03,58400.0,17.05,17.11,17.03,17.03,58400.0
2005-11-03 10:10:00,17.03,17.06,17.02,17.02,16000.0,17.03,17.06,17.02,17.02,16000.0
2005-11-03 10:15:00,17.06,17.1,17.05,17.06,33200.0,17.06,17.1,17.05,17.06,33200.0
2005-11-03 10:20:00,17.05,17.05,17.0,17.0,31200.0,17.05,17.05,17.0,17.0,31200.0
2005-11-03 10:25:00,16.99,17.05,16.99,17.05,21600.0,16.99,17.05,16.99,17.05,21600.0
2005-11-03 10:30:00,17.0,17.0,16.99,17.0,1200.0,17.0,17.0,16.99,17.0,1200.0
2005-11-03 10:35:00,17.0,17.0,17.0,17.0,30400.0,17.0,17.0,17.0,17.0,30400.0
2005-11-03 10:40:00,17.0,17.0,16.99,17.0,23600.0,17.0,17.0,16.99,17.0,23600.0
2005-11-03 10:45:00,17.0,17.04,16.98,17.0,41200.0,17.0,17.04,16.98,17.0,41200.0
2005-11-03 10:50:00,17.0,17.0,16.99,17.0,10000.0,17.0,17.0,16.99,17.0,10000.0
2005-11-03 10:55:00,17.0,17.0,16.98,17.0,41200.0,17.0,17.0,16.98,17.0,41200.0
2005-11-03 11:00:00,17.0,17.0,16.96,16.98,54400.0,17.0,17.0,16.96,16.98,54400.0
2005-11-03 11:05:00,16.97,16.99,16.96,16.98,62400.0,16.97,16.99,16.96,16.98,62400.0
2005-11-03 11:10:00,16.98,16.99,16.97,16.98,6800.0,16.98,16.99,16.97,16.98,6800.0
2005-11-03 11:15:00,16.98,17.0,16.98,17.0,30000.0,16.98,17.0,16.98,17.0,30000.0
2005-11-03 11:20:00,17.0,17.0,16.98,16.99,12800.0,17.0,17.0,16.98,16.99,12800.0
2005-11-03 11:25:00,16.99,16.99,16.96,16.96,3200.0,16.99,16.99,16.96,16.96,3200.0
2005-11-03 11:30:00,17.0,17.0,16.97,17.0,34400.0,17.0,17.0,16.97,17.0,34400.0
2005-11-03 11:35:00,17.0,17.0,16.98,16.98,6400.0,17.0,17.0,16.98,16.98,6400.0
2005-11-03 11:40:00,17.0,17.0,16.99,17.0,3200.0,17.0,17.0,16.99,17.0,3200.0
2005-11-03 11:45:00,17.0,17.02,16.99,16.99,10400.0,17.0,17.02,16.99,16.99,10400.0
2005-11-03 11:50:00,16.99,17.0,16.99,16.99,2000.0,16.99,17.0,16.99,16.99,2000.0
2005-11-03 11:55:00,17.0,17.0,16.99,16.99,800.0,17.0,17.0,16.99,16.99,800.0
2005-11-03 12:00:00,17.0,17.0,17.0,17.0,2800.0,17.0,17.0,17.0,17.0,2800.0
2005-11-03 12:05:00,17.0,17.0,16.99,17.0,4000.0,17.0,17.0,16.99,17.0,4000.0
2005-11-03 12:10:00,16.98,17.0,16.98,17.0,2400.0,16.98,17.0,16.98,17.0,2400.0
2005-11-03 12:15:00,16.98,17.0,16.98,17.0,1200.0,16.98,17.0,16.98,17.0,1200.0
2005-11-03 12:20:00,17.0,17.0,16.99,17.0,5200.0,17.0,17.0,16.99,17.0,5200.0
2005-11-03 12:25:00,17.0,17.0,17.0,17.0,400.0,17.0,17.0,17.0,17.0,400.0
2005-11-03 12:30:00,17.0,17.0,17.0,17.0,800.0,17.0,17.0,17.0,17.0,800.0
2005-11-03 12:35:00,16.99,17.0,16.99,16.99,2400.0,16.99,17.0,16.99,16.99,2400.0
2005-11-03 12:40:00,16.99,16.99,16.99,16.99,2000.0,16.99,16.99,16.99,16.99,2000.0
2005-11-03 12:45:00,16.99,17.0,16.99,17.0,2000.0,16.99,17.0,16.99,17.0,2000.0
2005-11-03 12:50:00,17.0,17.0,17.0,17.0,800.0,17.0,17.0,17.0,17.0,800.0
2005-11-03 12:55:00,17.0,17.0,16.97,16.98,6400.0,17.0,17.0,16.97,16.98,6400.0
2005-11-03 13:00:00,16.98,16.98,16.98,16.98,2000.0,16.98,16.98,16.98,16.98,2000.0
2005-11-03 13:05:00,16.97,16.97,16.97,16.97,1200.0,16.97,16.97,16.97,16.97,1200.0
2005-11-03 13:10:00,16.98,16.99,16.98,16.99,3200.0,16.98,16.99,16.98,16.99,3200.0
2005-11-03 13:15:00,16.99,17.03,16.99,17.03,13600.0,16.99,17.03,16.99,17.03,13600.0
2005-11-03 13:20:00,17.03,17.03,17.02,17.03,18800.0,17.03,17.03,17.02,17.03,18800.0
2005-11-03 13:25:00,17.03,17.03,17.01,17.01,3600.0,17.03,17.03,17.01,17.01,3600.0
2005-11-03 13:30:00,17.01,17.01,17.01,17.01,0.0,17.01,17.01,17.01,17.01,0.0
2005-11-03 13:35:00,17.02,17.03,17.02,17.03,4800.0,17.02,17.03,17.02,17.03,4800.0
2005-11-03 13:40:00,17.02,17.02,17.0,17.0,1200.0,17.02,17.02,17.0,17.0,1200.0
2005-11-03 13:45:00,16.99,16.99,16.97,16.97,2400.0,16.99,16.99,16.97,16.97,2400.0
2005-11-03 13:50:00,16.99,16.99,16.97,16.97,5200.0,16.99,16.99,16.97,16.97,5200.0
2005-11-03 13:55:00,16.97,16.97,16.97,16.97,0.0,16.97,16.97,16.97,16.97,0.0
2005-11-03 14:00:00,16.98,16.98,16.97,16.97,2000.0,16.98,16.98,16.97,16.97,2000.0
2005-11-03 14:05:00,16.97,16.98,16.94,16.97,14000.0,16.97,16.98,16.94,16.97,14000.0
2005-11-03 14:10:00,16.95,16.95,16.95,16.95,3600.0,16.95,16.95,16.95,16.95,3600.0
2005-11-03 14:15:00,16.97,16.97,16.93,16.93,6000.0,16.97,16.97,16.93,16.93,6000.0
2005-11-03 14:20:00,16.94,16.95,16.94,16.95,1600.0,16.94,16.95,16.94,16.95,1600.0
2005-11-03 14:25:00,16.95,16.95,16.82,16.86,22400.0,16.95,16.95,16.82,16.86,22400.0
2005-11-03 14:30:00,16.86,16.86,16.78,16.8,15600.0,16.86,16.86,16.78,16.8,15600.0
2005-11-03 14:35:00,16.8,16.9,16.8,16.85,24000.0,16.8,16.9,16.8,16.85,24000.0
2005-11-03 14:40:00,16.85,16.89,16.84,16.84,23200.0,16.85,16.89,16.84,16.84,23200.0
2005-11-03 14:45:00,16.85,16.85,16.82,16.83,7600.0,16.85,16.85,16.82,16.83,7600.0
2005-11-03 14:50:00,16.83,16.85,16.83,16.85,16400.0,16.83,16.85,16.83,16.85,16400.0
2005-11-03 14:55:00,16.85,16.93,16.85,16.92,6000.0,16.85,16.93,16.85,16.92,6000.0
2005-11-03 15:00:00,16.91,16.95,16.91,16.92,18800.0,16.91,16.95,16.91,16.92,18800.0
2005-11-03 15:05:00,16.9,16.91,16.9,16.91,1200.0,16.9,16.91,16.9,16.91,1200.0
2005-11-03 15:10:00,16.9,16.91,16.9,16.91,1200.0,16.9,16.91,16.9,16.91,1200.0
2005-11-03 15:15:00,16.92,16.97,16.92,16.92,25600.0,16.92,16.97,16.92,16.92,25600.0
2005-11-03 15:20:00,16.92,16.93,16.91,16.91,8800.0,16.92,16.93,16.91,16.91,8800.0
2005-11-03 15:25:00,16.92,16.98,16.92,16.98,14800.0,16.92,16.98,16.92,16.98,14800.0
2005-11-03 15:30:00,16.99,17.0,16.94,16.94,23200.0,16.99,17.0,16.94,16.94,23200.0
2005-11-03 15:35:00,16.97,16.99,16.96,16.97,18400.0,16.97,16.99,16.96,16.97,18400.0
2005-11-03 15:40:00,16.99,17.0,16.99,16.99,8400.0,16.99,17.0,16.99,16.99,8400.0
2005-11-03 15:45:00,16.99,17.0,16.98,16.99,19200.0,16.99,17.0,16.98,16.99,19200.0
2005-11-03 15:50:00,16.99,17.0,16.99,17.0,18400.0,16.99,17.0,16.99,17.0,18400.0
2005-11-03 15:55:00,16.99,17.02,16.98,17.02,37600.0,16.99,17.02,16.98,17.02,37600.0
2005-11-04 09:30:00,17.04,17.05,16.94,16.99,20400.0,17.04,17.05,16.94,16.99,20400.0
2005-11-04 09:35:00,17.0,17.0,16.95,17.0,9600.0,17.0,17.0,16.95,17.0,9600.0
2005-11-04 09:40:00,17.0,17.0,16.98,16.98,24000.0,17.0,17.0,16.98,16.98,24000.0
2005-11-04 09:45:00,16.98,16.98,16.98,16.98,0.0,16.98,16.98,16.98,16.98,0.0
2005-11-04 09:50:00,16.98,17.0,16.98,17.0,2000.0,16.98,17.0,16.98,17.0,2000.0
2005-11-04 09:55:00,17.0,17.0,17.0,17.0,800.0,17.0,17.0,17.0,17.0,800.0
2005-11-04 10:00:00,17.0,17.0,17.0,17.0,6000.0,17.0,17.0,17.0,17.0,6000.0
2005-11-04 10:05:00,17.0,17.0,17.0,17.0,5200.0,17.0,17.0,17.0,17.0,5200.0
2005-11-04 10:10:00,17.0,17.0,16.96,16.96,4000.0,17.0,17.0,16.96,16.96,4000.0
2005-11-04 10:15:00,16.98,16.99,16.97,16.99,1600.0,16.98,16.99,16.97,16.99,1600.0
2005-11-04 10:20:00,16.98,16.98,16.98,16.98,400.0,16.98,16.98,16.98,16.98,400.0
2005-11-04 10:25:00,17.0,17.0,17.0,17.0,1200.0,17.0,17.0,17.0,17.0,1200.0
2005-11-04 10:30:00,17.0,17.0,17.0,17.0,6800.0,17.0,17.0,17.0,17.0,6800.0
2005-11-04 10:35:00,17.0,17.0,16.99,17.0,3200.0,17.0,17.0,16.99,17.0,3200.0
2005-11-04 10:40:00,17.0,17.0,17.0,17.0,0.0,17.0,17.0,17.0,17.0,0.0
2005-11-04 10:45:00,16.99,16.99,16.98,16.98,4800.0,16.99,16.99,16.98,16.98,4800.0
2005-11-04 10:50:00,16.98,16.98,16.98,16.98,5600.0,16.98,16.98,16.98,16.98,5600.0
2005-11-04 10:55:00,16.98,16.98,16.98,16.98,400.0,16.98,16.98,16.98,16.98,400.0
2005-11-04 11:00:00,17.0,17.0,16.99,17.0,1600.0,17.0,17.0,16.99,17.0,1600.0
2005-11-04 11:05:00,17.0,17.0,17.0,17.0,4400.0,17.0,17.0,17.0,17.0,4400.0
2005-11-04 11:10:00,16.98,17.0,16.98,17.0,6800.0,16.98,17.0,16.98,17.0,6800.0
2005-11-04 11:15:00,17.0,17.05,17.0,17.03,8400.0,17.0,17.05,17.0,17.03,8400.0
2005-11-04 11:20:00,17.05,17.05,17.04,17.05,2800.0,17.05,17.05,17.04,17.05,2800.0
2005-11-04 11:25:00,17.05,17.05,17.05,17.05,2400.0,17.05,17.05,17.05,17.05,2400.0
2005-11-04 11:30:00,17.04,17.04,17.01,17.01,6400.0,17.04,17.04,17.01,17.01,6400.0
2005-11-04 11:35:00,17.02,17.02,17.02,17.02,400.0,17.02,17.02,17.02,17.02,400.0
2005-11-04 11:40:00,17.02,17.02,17.02,17.02,1200.0,17.02,17.02,17.02,17.02,1200.0
2005-11-04 11:45:00,17.02,17.02,16.99,16.99,2000.0,17.02,17.02,16.99,16.99,2000.0
2005-11-04 11:50:00,16.99,16.99,16.99,16.99,0.0,16.99,16.99,16.99,16.99,0.0
2005-11-04 11:55:00,17.05,17.05,17.05,17.05,1200.0,17.05,17.05,17.05,17.05,1200.0
2005-11-04 12:00:00,17.05,17.05,17.0,17.01,9600.0,17.05,17.05,17.0,17.01,9600.0
2005-11-04 12:05:00,17.02,17.04,17.02,17.02,1600.0,17.02,17.04,17.02,17.02,1600.0
2005-11-04 12:10:00,17.0,17.0,17.0,17.0,400.0,17.0,17.0,17.0,17.0,400.0
2005-11-04 12:15:00,17.0,17.03,17.0,17.02,4400.0,17.0,17.03,17.0,17.02,4400.0
2005-11-04 12:20:00,17.01,17.01,17.01,17.01,800.0,17.01,17.01,17.01,17.01,800.0
2005-11-04 12:25:00,17.01,17.02,16.99,16.99,3200.0,17.01,17.02,16.99,16.99,3200.0
2005-11-04 12:30:00,17.0,17.0,16.99,17.0,1200.0,17.0,17.0,16.99,17.0,1200.0
2005-11-04 12:35:00,17.01,17.02,16.98,16.98,26800.0,17.01,17.02,16.98,16.98,26800.0
2005-11-04 12:40:00,17.0,17.03,17.0,17.01,4400.0,17.0,17.03,17.0,17.01,4400.0
2005-11-04 12:45:00,17.01,17.01,17.01,17.01,400.0,17.01,17.01,17.01,17.01,400.0
2005-11-04 12:50:00,17.02,17.04,17.0,17.02,6800.0,17.02,17.04,17.0,17.02,6800.0
2005-11-04 12:55:00,17.02,17.02,17.02,17.02,2800.0,17.02,17.02,17.02,17.02,2800.0
2005-11-04 13:00:00,17.0,17.01,17.0,17.01,2400.0,17.0,17.01,17.0,17.01,2400.0
2005-11-04 13:05:00,17.0,17.02,17.0,17.01,6000.0,17.0,17.02,17.0,17.01,6000.0
2005-11-04 13:10:00,17.0,17.01,17.0,17.01,1600.0,17.0,17.01,17.0,17.01,1600.0
2005-11-04 13:15:00,17.01,17.02,17.0,17.02,2800.0,17.01,17.02,17.0,17.02,2800.0
2005-11-04 13:20:00,17.01,17.02,17.0,17.0,4000.0,17.01,17.02,17.0,17.0,4000.0
2005-11-04 13:25:00,17.01,17.01,17.0,17.0,3200.0,17.01,17.01,17.0,17.0,3200.0
2005-11-04 13:30:00,17.0,17.0,17.0,17.0,0.0,17.0,17.0,17.0,17.0,0.0
2005-11-04 13:35:00,17.0,17.0,17.0,17.0,1200.0,17.0,17.0,17.0,17.0,1200.0
2005-11-04 13:40:00,17.0,17.01,17.0,17.0,3200.0,17.0,17.01,17.0,17.0,3200.0
2005-11-04 13:45:00,17.0,17.0,16.92,16.92,18800.0,17.0,17.0,16.92,16.92,18800.0
2005-11-04 13:50:00,16.95,16.98,16.93,16.98,5200.0,16.95,16.98,16.93,16.98,5200.0
2005-11-04 13:55:00,16.98,16.98,16.93,16.93,1600.0,16.98,16.98,16.93,16.93,1600.0
2005-11-04 14:00:00,16.93,16.93,16.89,16.9,3600.0,16.93,16.93,16.89,16.9,3600.0
2005-11-04 14:05:00,16.9,16.9,16.9,16.9,0.0,16.9,16.9,16.9,16.9,0.0
2005-11-04 14:10:00,16.94,16.94,16.93,16.94,1600.0,16.94,16.94,16.93,16.94,1600.0
2005-11-04 14:15:00,16.93,16.94,16.92,16.92,2800.0,16.93,16.94,16.92,16.92,2800.0
2005-11-04 14:20:00,16.91,16.93,16.91,16.93,3600.0,16.91,16.93,16.91,16.93,3600.0
2005-11-04 14:25:00,16.93,16.93,16.91,16.91,12000.0,16.93,16.93,16.91,16.91,12000.0
2005-11-04 14:30:00,16.92,16.92,16.92,16.92,12800.0,16.92,16.92,16.92,16.92,12800.0
2005-11-04 14:35:00,16.92,16.93,16.92,16.93,800.0,16.92,16.93,16.92,16.93,800.0
2005-11-04 14:40:00,16.92,16.93,16.87,16.87,13200.0,16.92,16.93,16.87,16.87,13200.0
2005-11-04 14:45:00,16.87,16.88,16.82,16.82,14000.0,16.87,16.88,16.82,16.82,14000.0
2005-11-04 14:50:00,16.82,16.82,16.82,16.82,0.0,16.82,16.82,16.82,16.82,0.0
2005-11-04 14:55:00,16.88,16.9,16.86,16.9,4000.0,16.88,16.9,16.86,16.9,4000.0
2005-11-04 15:00:00,16.9,16.9,16.9,16.9,0.0,16.9,16.9,16.9,16.9,0.0
2005-11-04 15:05:00,16.87,16.88,16.87,16.88,800.0,16.87,16.88,16.87,16.88,800.0
2005-11-04 15:10:00,16.87,16.88,16.87,16.88,2800.0,16.87,16.88,16.87,16.88,2800.0
2005-11-04 15:15:00,16.86,16.95,16.85,16.95,40800.0,16.86,16.95,16.85,16.95,40800.0
2005-11-04 15:20:00,16.96,16.96,16.88,16.88,37600.0,16.96,16.96,16.88,16.88,37600.0
2005-11-04 15:25:00,16.88,16.9,16.88,16.9,8000.0,16.88,16.9,16.88,16.9,8000.0
2005-11-04 15:30:00,16.92,16.93,16.9,16.93,9600.0,16.92,16.93,16.9,16.93,9600.0
2005-11-04 15:35:00,16.93,16.96,16.93,16.96,1200.0,16.93,16.96,16.93,16.96,1200.0
2005-11-04 15:40:00,16.97,17.0,16.97,17.0,7600.0,16.97,17.0,16.97,17.0,7600.0
2005-11-04 15:45:00,17.0,17.0,17.0,17.0,17200.0,17.0,17.0,17.0,17.0,17200.0
2005-11-04 15:50:00,17.0,17.0,16.95,16.96,10400.0,17.0,17.0,16.95,16.96,10400.0
2005-11-04 15:55:00,16.98,17.0,16.95,17.0,36400.0,16.98,17.0,16.95,17.0,36400.0
2005-11-07 09:30:00,16.75,16.87,16.75,16.87,63600.0,16.75,16.87,16.75,16.87,63600.0
2005-11-07 09:35:00,16.83,17.0,16.83,17.0,13200.0,16.83,17.0,16.83,17.0,13200.0
2005-11-07 09:40:00,17.01,17.1,17.01,17.1,1200.0,17.01,17.1,17.01,17.1,1200.0
2005-11-07 09:45:00,17.12,17.23,17.1,17.23,15200.0,17.12,17.23,17.1,17.23,15200.0
2005-11-07 09:50:00,17.21,17.21,17.02,17.03,22800.0,17.21,17.21,17.02,17.03,22800.0
2005-11-07 09:55:00,17.03,17.07,17.01,17.07,8800.0,17.03,17.07,17.01,17.07,8800.0
2005-11-07 10:00:00,17.07,17.08,17.05,17.08,10000.0,17.07,17.08,17.05,17.08,10000.0
2005-11-07 10:05:00,17.08,17.13,17.07,17.11,9600.0,17.08,17.13,17.07,17.11,9600.0
2005-11-07 10:10:00,17.12,17.15,17.02,17.03,21200.0,17.12,17.15,17.02,17.03,21200.0
2005-11-07 10:15:00,17.02,17.05,17.02,17.04,5200.0,17.02,17.05,17.02,17.04,5200.0
2005-11-07 10:20:00,17.02,17.03,16.97,16.99,8800.0,17.02,17.03,16.97,16.99,8800.0
2005-11-07 10:25:00,17.02,17.02,17.02,17.02,400.0,17.02,17.02,17.02,17.02,400.0
2005-11-07 10:30:00,17.0,17.0,16.99,16.99,5200.0,17.0,17.0,16.99,16.99,5200.0
2005-11-07 10:35:00,17.0,17.1,17.0,17.1,2800.0,17.0,17.1,17.0,17.1,2800.0
2005-11-07 10:40:00,17.11,17.11,17.11,17.11,2000.0,17.11,17.11,17.11,17.11,2000.0
2005-11-07 10:45:00,17.1,17.16,17.1,17.14,2400.0,17.1,17.16,17.1,17.14,2400.0
2005-11-07 10:50:00,17.14,17.14,17.08,17.08,5600.0,17.14,17.14,17.08,17.08,5600.0
2005-11-07 10:55:00,17.06,17.12,17.06,17.12,6400.0,17.06,17.12,17.06,17.12,6400.0
2005-11-07 11:00:00,17.11,17.11,17.11,17.11,800.0,17.11,17.11,17.11,17.11,800.0
2005-11-07 11:05:00,17.11,17.11,17.06,17.06,1200.0,17.11,17.11,17.06,17.06,1200.0
2005-11-07 11:10:00,17.06,17.06,17.06,17.06,400.0,17.06,17.06,17.06,17.06,400.0
2005-11-07 11:15:00,17.07,17.07,17.07,17.07,2400.0,17.07,17.07,17.07,17.07,2400.0
2005-11-07 11:20:00,17.09,17.09,17.04,17.05,4400.0,17.09,17.09,17.04,17.05,4400.0
2005-11-07 11:25:00,17.06,17.07,17.06,17.07,2000.0,17.06,17.07,17.06,17.07,2000.0
2005-11-07 11:30:00,17.07,17.1,17.07,17.09,4400.0,17.07,17.1,17.07,17.09,4400.0
2005-11-07 11:35:00,17.09,17.1,17.09,17.09,1600.0,17.09,17.1,17.09,17.09,1600.0
2005-11-07 11:40:00,17.1,17.15,17.1,17.12,6000.0,17.1,17.15,17.1,17.12,6000.0
2005-11-07 11:45:00,17.14,17.14,17.1,17.1,1200.0,17.14,17.14,17.1,17.1,1200.0
2005-11-07 11:50:00,17.09,17.1,17.09,17.1,2800.0,17.09,17.1,17.09,17.1,2800.0
2005-11-07 11:55:00,17.09,17.11,17.09,17.11,1200.0,17.09,17.11,17.09,17.11,1200.0
2005-11-07 12:00:00,17.12,17.16,17.12,17.16,2800.0,17.12,17.16,17.12,17.16,2800.0
2005-11-07 12:05:00,17.17,17.17,17.16,17.16,800.0,17.17,17.17,17.16,17.16,800.0
2005-11-07 12:10:00,17.14,17.16,17.13,17.16,4400.0,17.14,17.16,17.13,17.16,4400.0
2005-11-07 12:15:00,17.16,17.16,17.11,17.11,7600.0,17.16,17.16,17.11,17.11,7600.0
2005-11-07 12:20:00,17.15,17.15,17.15,17.15,400.0,17.15,17.15,17.15,17.15,400.0
2005-11-07 12:25:00,17.14,17.14,17.12,17.12,2800.0,17.14,17.14,17.12,17.12,2800.0
2005-11-07 12:30:00,17.12,17.14,17.12,17.14,800.0,17.12,17.14,17.12,17.14,800.0
2005-11-07 12:35:00,17.11,17.11,17.11,17.11,1200.0,17.11,17.11,17.11,17.11,1200.0
2005-11-07 12:40:00,17.11,17.11,17.11,17.11,0.0,17.11,17.11,17.11,17.11,0.0
2005-11-07 12:45:00,17.12,17.12,17.12,17.12,400.0,17.12,17.12,17.12,17.12,400.0
2005-11-07 12:50:00,17.13,17.13,17.12,17.12,800.0,17.13,17.13,17.12,17.12,800.0
2005-11-07 12:55:00,17.12,17.12,17.12,17.12,0.0,17.12,17.12,17.12,17.12,0.0
2005-11-07 13:00:00,17.12,17.15,17.12,17.15,2000.0,17.12,17.15,17.12,17.15,2000.0
2005-11-07 13:05:00,17.15,17.15,17.15,17.15,1200.0,17.15,17.15,17.15,17.15,1200.0
2005-11-07 13:10:00,17.14,17.14,17.14,17.14,800.0,17.14,17.14,17.14,17.14,800.0
2005-11-07 13:15:00,17.14,17.14,17.14,17.14,0.0,17.14,17.14,17.14,17.14,0.0
2005-11-07 13:20:00,17.14,17.14,17.13,17.13,3600.0,17.14,17.14,17.13,17.13,3600.0
2005-11-07 13:25:00,17.11,17.11,17.11,17.11,400.0,17.11,17.11,17.11,17.11,400.0
2005-11-07 13:30:00,17.07,17.13,17.07,17.12,28400.0,17.07,17.13,17.07,17.12,28400.0
2005-11-07 13:35:00,17.11,17.13,17.06,17.09,16800.0,17.11,17.13,17.06,17.09,16800.0
2005-11-07 13:40:00,17.11,17.11,17.05,17.1,20000.0,17.11,17.11,17.05,17.1,20000.0
2005-11-07 13:45:00,17.1,17.16,17.07,17.09,41600.0,17.1,17.16,17.07,17.09,41600.0
2005-11-07 13:50:00,17.08,17.08,17.05,17.08,2400.0,17.08,17.08,17.05,17.08,2400.0
2005-11-07 13:55:00,17.08,17.08,17.08,17.08,0.0,17.08,17.08,17.08,17.08,0.0
2005-11-07 14:00:00,17.07,17.11,17.07,17.1,1600.0,17.07,17.11,17.07,17.1,1600.0
2005-11-07 14:05:00,17.12,17.14,17.12,17.14,2800.0,17.12,17.14,17.12,17.14,2800.0
2005-11-07 14:10:00,17.12,17.15,17.11,17.15,7600.0,17.12,17.15,17.11,17.15,7600.0
2005-11-07 14:15:00,17.16,17.16,17.15,17.15,1200.0,17.16,17.16,17.15,17.15,1200.0
2005-11-07 14:20:00,17.15,17.16,17.14,17.16,5600.0,17.15,17.16,17.14,17.16,5600.0
2005-11-07 14:25:00,17.17,17.18,17.17,17.18,1600.0,17.17,17.18,17.17,17.18,1600.0
2005-11-07 14:30:00,17.21,17.22,17.2,17.22,1600.0,17.21,17.22,17.2,17.22,1600.0
2005-11-07 14:35:00,17.22,17.24,17.22,17.24,2800.0,17.22,17.24,17.22,17.24,2800.0
2005-11-07 14:40:00,17.23,17.23,17.2,17.23,6800.0,17.23,17.23,17.2,17.23,6800.0
2005-11-07 14:45:00,17.21,17.21,17.21,17.21,7600.0,17.21,17.21,17.21,17.21,7600.0
2005-11-07 14:50:00,17.21,17.21,17.21,17.21,7600.0,17.21,17.21,17.21,17.21,7600.0
2005-11-07 14:55:00,17.2,17.2,17.18,17.18,800.0,17.2,17.2,17.18,17.18,800.0
2005-11-07 15:00:00,17.2,17.2,17.19,17.2,2800.0,17.2,17.2,17.19,17.2,2800.0
2005-11-07 15:05:00,17.21,17.21,17.18,17.18,13200.0,17.21,17.21,17.18,17.18,13200.0
2005-11-07 15:10:00,17.18,17.2,17.18,17.18,5200.0,17.18,17.2,17.18,17.18,5200.0
2005-11-07 15:15:00,17.18,17.18,17.18,17.18,2400.0,17.18,17.18,17.18,17.18,2400.0
2005-11-07 15:20:00,17.18,17.22,17.18,17.21,22800.0,17.18,17.22,17.18,17.21,22800.0
2005-11-07 15:25:00,17.2,17.21,17.19,17.2,2400.0,17.2,17.21,17.19,17.2,2400.0
2005-11-07 15:30:00,17.2,17.22,17.2,17.2,16800.0,17.2,17.22,17.2,17.2,16800.0
2005-11-07 15:35:00,17.2,17.21,17.2,17.2,2800.0,17.2,17.21,17.2,17.2,2800.0
2005-11-07 15:40:00,17.2,17.21,17.2,17.21,4000.0,17.2,17.21,17.2,17.21,4000.0
2005-11-07 15:45:00,17.21,17.22,17.21,17.22,10000.0,17.21,17.22,17.21,17.22,10000.0
2005-11-07 15:50:00,17.23,17.23,17.2,17.22,9600.0,17.23,17.23,17.2,17.22,9600.0
2005-11-07 15:55:00,17.21,17.22,17.18,17.18,11200.0,17.21,17.22,17.18,17.18,11200.0
2005-11-08 09:30:00,17.18,17.25,17.17,17.17,7200.0,17.18,17.25,17.17,17.17,7200.0
2005-11-08 09:35:00,17.22,17.22,17.19,17.2,4000.0,17.22,17.22,17.19,17.2,4000.0
2005-11-08 09:40:00,17.2,17.2,17.14,17.14,10000.0,17.2,17.2,17.14,17.14,10000.0
2005-11-08 09:45:00,17.15,17.18,17.06,17.17,19200.0,17.15,17.18,17.06,17.17,19200.0
2005-11-08 09:50:00,17.16,17.16,17.13,17.15,5200.0,17.16,17.16,17.13,17.15,5200.0
2005-11-08 09:55:00,17.15,17.15,17.15,17.15,0.0,17.15,17.15,17.15,17.15,0.0
2005-11-08 10:00:00,17.18,17.18,17.18,17.18,400.0,17.18,17.18,17.18,17.18,400.0
2005-11-08 10:05:00,17.16,17.16,17.16,17.16,400.0,17.16,17.16,17.16,17.16,400.0
2005-11-08 10:10:00,17.16,17.16,17.04,17.04,14000.0,17.16,17.16,17.04,17.04,14000.0
2005-11-08 10:15:00,17.06,17.1,17.06,17.06,20800.0,17.06,17.1,17.06,17.06,20800.0
2005-11-08 10:20:00,17.08,17.1,17.07,17.07,5200.0,17.08,17.1,17.07,17.07,5200.0
2005-11-08 10:25:00,17.07,17.07,17.07,17.07,0.0,17.07,17.07,17.07,17.07,0.0
2005-11-08 10:30:00,17.07,17.07,17.07,17.07,0.0,17.07,17.07,17.07,17.07,0.0
2005-11-08 10:35:00,17.08,17.08,17.08,17.08,400.0,17.08,17.08,17.08,17.08,400.0
2005-11-08 10:40:00,17.08,17.1,17.08,17.09,6400.0,17.08,17.1,17.08,17.09,6400.0
2005-11-08 10:45:00,17.11,17.11,17.11,17.11,400.0,17.11,17.11,17.11,17.11,400.0
2005-11-08 10:50:00,17.08,17.08,17.08,17.08,800.0,17.08,17.08,17.08,17.08,800.0
2005-11-08 10:55:00,17.07,17.07,17.05,17.05,6800.0,17.07,17.07,17.05,17.05,6800.0
2005-11-08 11:00:00,17.05,17.09,17.05,17.08,5200.0,17.05,17.09,17.05,17.08,5200.0
2005-11-08 11:05:00,17.06,17.06,17.06,17.06,400.0,17.06,17.06,17.06,17.06,400.0
2005-11-08 11:10:00,17.08,17.09,17.05,17.07,24800.0,17.08,17.09,17.05,17.07,24800.0
2005-11-08 11:15:00,17.03,17.04,17.0,17.0,4400.0,17.03,17.04,17.0,17.0,4400.0
2005-11-08 11:20:00,17.03,17.07,17.02,17.07,46800.0,17.03,17.07,17.02,17.07,46800.0
2005-11-08 11:25:00,17.05,17.05,17.05,17.05,400.0,17.05,17.05,17.05,17.05,400.0
2005-11-08 11:30:00,17.07,17.07,17.07,17.07,2400.0,17.07,17.07,17.07,17.07,2400.0
2005-11-08 11:35:00,17.07,17.07,17.07,17.07,400.0,17.07,17.07,17.07,17.07,400.0
2005-11-08 11:40:00,17.07,17.07,17.07,17.07,0.0,17.07,17.07,17.07,17.07,0.0
2005-11-08 11:45:00,17.08,17.08,17.08,17.08,400.0,17.08,17.08,17.08,17.08,400.0
2005-11-08 11:50:00,17.08,17.08,17.08,17.08,0.0,17.08,17.08,17.08,17.08,0.0
2005-11-08 11:55:00,17.08,17.08,17.08,17.08,400.0,17.08,17.08,17.08,17.08,400.0
2005-11-08 12:00:00,17.06,17.06,17.06,17.06,400.0,17.06,17.06,17.06,17.06,400.0
2005-11-08 12:05:00,17.05,17.06,17.05,17.06,2000.0,17.05,17.06,17.05,17.06,2000.0
2005-11-08 12:10:00,17.06,17.06,17.06,17.06,0.0,17.06,17.06,17.06,17.06,0.0
2005-11-08 12:15:00,17.06,17.06,17.06,17.06,0.0,17.06,17.06,17.06,17.06,0.0
2005-11-08 12:20:00,17.07,17.07,17.07,17.07,2000.0,17.07,17.07,17.07,17.07,2000.0
2005-11-08 12:25:00,17.05,17.05,17.05,17.05,400.0,17.05,17.05,17.05,17.05,400.0
2005-11-08 12:30:00,17.05,17.06,17.05,17.06,1200.0,17.05,17.06,17.05,17.06,1200.0
2005-11-08 12:35:00,17.05,17.05,17.05,17.05,400.0,17.05,17.05,17.05,17.05,400.0
2005-11-08 12:40:00,17.05,17.05,17.04,17.04,4400.0,17.05,17.05,17.04,17.04,4400.0
2005-11-08 12:45:00,17.05,17.05,17.04,17.04,800.0,17.05,17.05,17.04,17.04,800.0
2005-11-08 12:50:00,17.04,17.04,17.04,17.04,0.0,17.04,17.04,17.04,17.04,0.0
2005-11-08 12:55:00,17.04,17.04,17.04,17.04,0.0,17.04,17.04,17.04,17.04,0.0
2005-11-08 13:00:00,17.04,17.04,17.04,17.04,800.0,17.04,17.04,17.04,17.04,800.0
2005-11-08 13:05:00,17.03,17.03,17.03,17.03,400.0,17.03,17.03,17.03,17.03,400.0
2005-11-08 13:10:00,17.04,17.04,17.03,17.04,1600.0,17.04,17.04,17.03,17.04,1600.0
2005-11-08 13:15:00,17.03,17.03,17.03,17.03,1600.0,17.03,17.03,17.03,17.03,1600.0
2005-11-08 13:20:00,17.06,17.06,17.06,17.06,800.0,17.06,17.06,17.06,17.06,800.0
2005-11-08 13:25:00,17.06,17.06,17.06,17.06,0.0,17.06,17.06,17.06,17.06,0.0
2005-11-08 13:30:00,17.06,17.06,17.06,17.06,400.0,17.06,17.06,17.06,17.06,400.0
2005-11-08 13:35:00,17.06,17.06,17.06,17.06,400.0,17.06,17.06,17.06,17.06,400.0
2005-11-08 13:40:00,17.06,17.06,17.06,17.06,0.0,17.06,17.06,17.06,17.06,0.0
2005-11-08 13:45:00,17.06,17.06,17.06,17.06,400.0,17.06,17.06,17.06,17.06,400.0
2005-11-08 13:50:00,17.05,17.05,17.05,17.05,400.0,17.05,17.05,17.05,17.05,400.0
2005-11-08 13:55:00,17.06,17.06,17.05,17.05,2400.0,17.06,17.06,17.05,17.05,2400.0
2005-11-08 14:00:00,17.05,17.05,17.05,17.05,0.0,17.05,17.05,17.05,17.05,0.0
2005-11-08 14:05:00,17.06,17.07,17.06,17.07,1200.0,17.06,17.07,17.06,17.07,1200.0
2005-11-08 14:10:00,17.07,17.07,17.07,17.07,0.0,17.07,17.07,17.07,17.07,0.0
2005-11-08 14:15:00,17.07,17.07,17.07,17.07,0.0,17.07,17.07,17.07,17.07,0.0
2005-11-08 14:20:00,17.07,17.07,17.07,17.07,800.0,17.07,17.07,17.07,17.07,800.0
2005-11-08 14:25:00,17.06,17.06,17.06,17.06,800.0,17.06,17.06,17.06,17.06,800.0
2005-11-08 14:30:00,17.08,17.08,17.08,17.08,400.0,17.08,17.08,17.08,17.08,400.0
2005-11-08 14:35:00,17.07,17.07,17.06,17.06,2800.0,17.07,17.07,17.06,17.06,2800.0
2005-11-08 14:40:00,17.07,17.07,17.07,17.07,800.0,17.07,17.07,17.07,17.07,800.0
2005-11-08 14:45:00,17.08,17.08,17.08,17.08,400.0,17.08,17.08,17.08,17.08,400.0
2005-11-08 14:50:00,17.07,17.07,17.07,17.07,2800.0,17.07,17.07,17.07,17.07,2800.0
2005-11-08 14:55:00,17.07,17.08,17.07,17.08,4400.0,17.07,17.08,17.07,17.08,4400.0
2005-11-08 15:00:00,17.07,17.07,17.07,17.07,400.0,17.07,17.07,17.07,17.07,400.0
2005-11-08 15:05:00,17.07,17.07,17.07,17.07,6800.0,17.07,17.07,17.07,17.07,6800.0
2005-11-08 15:10:00,17.07,17.07,17.07,17.07,2400.0,17.07,17.07,17.07,17.07,2400.0
2005-11-08 15:15:00,17.06,17.08,17.06,17.08,800.0,17.06,17.08,17.06,17.08,800.0
2005-11-08 15:20:00,17.08,17.08,17.08,17.08,1600.0,17.08,17.08,17.08,17.08,1600.0
2005-11-08 15:25:00,17.07,17.07,17.07,17.07,400.0,17.07,17.07,17.07,17.07,400.0
2005-11-08 15:30:00,17.08,17.08,17.07,17.07,2800.0,17.08,17.08,17.07,17.07,2800.0
2005-11-08 15:35:00,17.07,17.07,17.07,17.07,10400.0,17.07,17.07,17.07,17.07,10400.0
2005-11-08 15:40:00,17.07,17.07,17.07,17.07,6400.0,17.07,17.07,17.07,17.07,6400.0
2005-11-08 15:45:00,17.07,17.07,17.05,17.05,5600.0,17.07,17.07,17.05,17.05,5600.0
2005-11-08 15:50:00,17.05,17.06,17.05,17.06,3600.0,17.05,17.06,17.05,17.06,3600.0
2005-11-08 15:55:00,17.06,17.07,17.05,17.07,5600.0,17.06,17.07,17.05,17.07,5600.0
2005-11-09 09:30:00,17.04,17.04,17.04,17.04,10000.0,17.04,17.04,17.04,17.04,10000.0
2005-11-09 09:35:00,17.04,17.06,17.04,17.06,800.0,17.04,17.06,17.04,17.06,800.0
2005-11-09 09:40:00,17.04,17.04,17.02,17.02,800.0,17.04,17.04,17.02,17.02,800.0
2005-11-09 09:45:00,17.02,17.02,17.02,17.02,800.0,17.02,17.02,17.02,17.02,800.0
2005-11-09 09:50:00,17.04,17.08,17.04,17.07,12000.0,17.04,17.08,17.04,17.07,12000.0
2005-11-09 09:55:00,17.07,17.08,17.07,17.07,8000.0,17.07,17.08,17.07,17.07,8000.0
2005-11-09 10:00:00,17.08,17.11,17.07,17.07,7200.0,17.08,17.11,17.07,17.07,7200.0
2005-11-09 10:05:00,17.07,17.07,17.07,17.07,400.0,17.07,17.07,17.07,17.07,400.0
2005-11-09 10:10:00,17.08,17.08,17.08,17.08,2000.0,17.08,17.08,17.08,17.08,2000.0
2005-11-09 10:15:00,17.1,17.1,17.08,17.1,3200.0,17.1,17.1,17.08,17.1,3200.0
2005-11-09 10:20:00,17.1,17.11,17.1,17.1,3200.0,17.1,17.11,17.1,17.1,3200.0
2005-11-09 10:25:00,17.11,17.11,17.09,17.09,6800.0,17.11,17.11,17.09,17.09,6800.0
2005-11-09 10:30:00,17.1,17.11,17.1,17.11,2800.0,17.1,17.11,17.1,17.11,2800.0
2005-11-09 10:35:00,17.1,17.1,17.1,17.1,5200.0,17.1,17.1,17.1,17.1,5200.0
2005-11-09 10:40:00,17.1,17.1,17.1,17.1,800.0,17.1,17.1,17.1,17.1,800.0
2005-11-09 10:45:00,17.1,17.1,17.1,17.1,0.0,17.1,17.1,17.1,17.1,0.0
2005-11-09 10:50:00,17.13,17.16,17.13,17.14,5600.0,17.13,17.16,17.13,17.14,5600.0
2005-11-09 10:55:00,17.14,17.14,17.11,17.14,3600.0,17.14,17.14,17.11,17.14,3600.0
2005-11-09 11:00:00,17.13,17.14,17.13,17.14,3200.0,17.13,17.14,17.13,17.14,3200.0
2005-11-09 11:05:00,17.11,17.11,17.11,17.11,400.0,17.11,17.11,17.11,17.11,400.0
2005-11-09 11:10:00,17.14,17.14,17.14,17.14,800.0,17.14,17.14,17.14,17.14,800.0
2005-11-09 11:15:00,17.14,17.14,17.14,17.14,8400.0,17.14,17.14,17.14,17.14,8400.0
2005-11-09 11:20:00,17.14,17.14,17.14,17.14,2000.0,17.14,17.14,17.14,17.14,2000.0
2005-11-09 11:25:00,17.14,17.14,17.14,17.14,0.0,17.14,17.14,17.14,17.14,0.0
2005-11-09 11:30:00,17.14,17.14,17.14,17.14,4000.0,17.14,17.14,17.14,17.14,4000.0
2005-11-09 11:35:00,17.14,17.14,17.12,17.13,7600.0,17.14,17.14,17.12,17.13,7600.0
2005-11-09 11:40:00,17.13,17.13,17.13,17.13,0.0,17.13,17.13,17.13,17.13,0.0
2005-11-09 11:45:00,17.13,17.13,17.13,17.13,0.0,17.13,17.13,17.13,17.13,0.0
2005-11-09 11:50:00,17.13,17.13,17.13,17.13,8400.0,17.13,17.13,17.13,17.13,8400.0
2005-11-09 11:55:00,17.13,17.13,17.11,17.13,4000.0,17.13,17.13,17.11,17.13,4000.0
2005-11-09 12:00:00,17.13,17.13,17.13,17.13,0.0,17.13,17.13,17.13,17.13,0.0
2005-11-09 12:05:00,17.13,17.13,17.13,17.13,0.0,17.13,17.13,17.13,17.13,0.0
2005-11-09 12:10:00,17.11,17.12,17.11,17.12,800.0,17.11,17.12,17.11,17.12,800.0
2005-11-09 12:15:00,17.09,17.1,17.09,17.1,6800.0,17.09,17.1,17.09,17.1,6800.0
2005-11-09 12:20:00,17.1,17.13,17.1,17.1,14000.0,17.1,17.13,17.1,17.1,14000.0
2005-11-09 12:25:00,17.11,17.15,17.11,17.14,26400.0,17.11,17.15,17.11,17.14,26400.0
2005-11-09 12:30:00,17.14,17.15,17.09,17.1,32400.0,17.14,17.15,17.09,17.1,32400.0
2005-11-09 12:35:00,17.1,17.1,17.1,17.1,0.0,17.1,17.1,17.1,17.1,0.0
2005-11-09 12:40:00,17.13,17.13,17.13,17.13,32000.0,17.13,17.13,17.13,17.13,32000.0
2005-11-09 12:45:00,17.13,17.13,17.13,17.13,400.0,17.13,17.13,17.13,17.13,400.0
2005-11-09 12:50:00,17.16,17.17,17.16,17.17,2800.0,17.16,17.17,17.16,17.17,2800.0
2005-11-09 12:55:00,17.17,17.17,17.17,17.17,0.0,17.17,17.17,17.17,17.17,0.0
2005-11-09 13:00:00,17.17,17.17,17.17,17.17,400.0,17.17,17.17,17.17,17.17,400.0
2005-11-09 13:05:00,17.17,17.17,17.17,17.17,0.0,17.17,17.17,17.17,17.17,0.0
2005-11-09 13:10:00,17.16,17.16,17.16,17.16,2800.0,17.16,17.16,17.16,17.16,2800.0
2005-11-09 13:15:00,17.15,17.16,17.13,17.15,17200.0,17.15,17.16,17.13,17.15,17200.0
2005-11-09 13:20:00,17.13,17.14,17.13,17.14,2000.0,17.13,17.14,17.13,17.14,2000.0
2005-11-09 13:25:00,17.13,17.14,17.13,17.13,1200.0,17.13,17.14,17.13,17.13,1200.0
2005-11-09 13:30:00,17.13,17.13,17.13,17.13,2400.0,17.13,17.13,17.13,17.13,2400.0
2005-11-09 13:35:00,17.13,17.13,17.11,17.11,2400.0,17.13,17.13,17.11,17.11,2400.0
2005-11-09 13:40:00,17.15,17.15,17.13,17.13,800.0,17.15,17.15,17.13,17.13,800.0
2005-11-09 13:45:00,17.13,17.13,17.13,17.13,0.0,17.13,17.13,17.13,17.13,0.0
2005-11-09 13:50:00,17.13,17.13,17.1,17.1,3600.0,17.13,17.13,17.1,17.1,3600.0
2005-11-09 13:55:00,17.12,17.12,17.12,17.12,400.0,17.12,17.12,17.12,17.12,400.0
2005-11-09 14:00:00,17.12,17.12,17.12,17.12,400.0,17.12,17.12,17.12,17.12,400.0
2005-11-09 14:05:00,17.13,17.13,17.13,17.13,800.0,17.13,17.13,17.13,17.13,800.0
2005-11-09 14:10:00,17.13,17.13,17.13,17.13,0.0,17.13,17.13,17.13,17.13,0.0
2005-11-09 14:15:00,17.14,17.14,17.14,17.14,400.0,17.14,17.14,17.14,17.14,400.0
2005-11-09 14:20:00,17.15,17.17,17.15,17.17,2000.0,17.15,17.17,17.15,17.17,2000.0
2005-11-09 14:25:00,17.17,17.17,17.17,17.17,400.0,17.17,17.17,17.17,17.17,400.0
2005-11-09 14:30:00,17.17,17.17,17.17,17.17,0.0,17.17,17.17,17.17,17.17,0.0
2005-11-09 14:35:00,17.17,17.17,17.15,17.16,2800.0,17.17,17.17,17.15,17.16,2800.0
2005-11-09 14:40:00,17.16,17.16,17.16,17.16,0.0,17.16,17.16,17.16,17.16,0.0
2005-11-09 14:45:00,17.16,17.17,17.12,17.15,33600.0,17.16,17.17,17.12,17.15,33600.0
2005-11-09 14:50:00,17.15,17.15,17.11,17.13,11600.0,17.15,17.15,17.11,17.13,11600.0
2005-11-09 14:55:00,17.13,17.13,17.13,17.13,0.0,17.13,17.13,17.13,17.13,0.0
2005-11-09 15:00:00,17.14,17.15,17.13,17.13,2000.0,17.14,17.15,17.13,17.13,2000.0
2005-11-09 15:05:00,17.17,17.17,17.17,17.17,1200.0,17.17,17.17,17.17,17.17,1200.0
2005-11-09 15:10:00,17.17,17.18,17.17,17.18,3600.0,17.17,17.18,17.17,17.18,3600.0
2005-11-09 15:15:00,17.19,17.21,17.19,17.21,2400.0,17.19,17.21,17.19,17.21,2400.0
2005-11-09 15:20:00,17.2,17.21,17.2,17.2,5600.0,17.2,17.21,17.2,17.2,5600.0
2005-11-09 15:25:00,17.21,17.23,17.2,17.22,4000.0,17.21,17.23,17.2,17.22,4000.0
2005-11-09 15:30:00,17.23,17.24,17.22,17.22,7200.0,17.23,17.24,17.22,17.22,7200.0
2005-11-09 15:35:00,17.21,17.22,17.21,17.22,2800.0,17.21,17.22,17.21,17.22,2800.0
2005-11-09 15:40:00,17.22,17.24,17.22,17.23,4800.0,17.22,17.24,17.22,17.23,4800.0
2005-11-09 15:45:00,17.22,17.28,17.22,17.28,15600.0,17.22,17.28,17.22,17.28,15600.0
2005-11-09 15:50:00,17.27,17.27,17.25,17.25,23200.0,17.27,17.27,17.25,17.25,23200.0
2005-11-09 15:55:00,17.26,17.29,17.25,17.29,22800.0,17.26,17.29,17.25,17.29,22800.0
2005-11-10 09:35:00,17.27,17.4,17.27,17.4,22400.0,17.27,17.4,17.27,17.4,22400.0
2005-11-10 09:40:00,17.4,17.47,17.4,17.41,32000.0,17.4,17.47,17.4,17.41,32000.0
2005-11-10 09:45:00,17.41,17.41,17.39,17.39,12400.0,17.41,17.41,17.39,17.39,12400.0
2005-11-10 09:50:00,17.42,17.43,17.42,17.43,8800.0,17.42,17.43,17.42,17.43,8800.0
2005-11-10 09:55:00,17.43,17.43,17.43,17.43,400.0,17.43,17.43,17.43,17.43,400.0
2005-11-10 10:00:00,17.42,17.42,17.4,17.4,5200.0,17.42,17.42,17.4,17.4,5200.0
2005-11-10 10:05:00,17.39,17.39,17.32,17.34,9600.0,17.39,17.39,17.32,17.34,9600.0
2005-11-10 10:10:00,17.34,17.34,17.34,17.34,0.0,17.34,17.34,17.34,17.34,0.0
2005-11-10 10:15:00,17.29,17.29,17.29,17.29,400.0,17.29,17.29,17.29,17.29,400.0
2005-11-10 10:20:00,17.32,17.42,17.32,17.4,19200.0,17.32,17.42,17.32,17.4,19200.0
2005-11-10 10:25:00,17.39,17.4,17.28,17.29,10800.0,17.39,17.4,17.28,17.29,10800.0
2005-11-10 10:30:00,17.3,17.34,17.3,17.34,6000.0,17.3,17.34,17.3,17.34,6000.0
2005-11-10 10:35:00,17.34,17.34,17.34,17.34,0.0,17.34,17.34,17.34,17.34,0.0
2005-11-10 10:40:00,17.31,17.37,17.3,17.3,8800.0,17.31,17.37,17.3,17.3,8800.0
2005-11-10 10:45:00,17.3,17.3,17.3,17.3,0.0,17.3,17.3,17.3,17.3,0.0
2005-11-10 10:50:00,17.3,17.3,17.3,17.3,0.0,17.3,17.3,17.3,17.3,0.0
2005-11-10 10:55:00,17.3,17.3,17.3,17.3,0.0,17.3,17.3,17.3,17.3,0.0
2005-11-10 11:00:00,17.33,17.37,17.33,17.37,2000.0,17.33,17.37,17.33,17.37,2000.0
2005-11-10 11:05:00,17.4,17.42,17.4,17.42,3200.0,17.4,17.42,17.4,17.42,3200.0
2005-11-10 11:10:00,17.38,17.38,17.3,17.3,14000.0,17.38,17.38,17.3,17.3,14000.0
2005-11-10 11:15:00,17.32,17.33,17.32,17.32,2800.0,17.32,17.33,17.32,17.32,2800.0
2005-11-10 11:20:00,17.32,17.34,17.24,17.28,25200.0,17.32,17.34,17.24,17.28,25200.0
2005-11-10 11:25:00,17.32,17.33,17.27,17.27,12800.0,17.32,17.33,17.27,17.27,12800.0
2005-11-10 11:30:00,17.3,17.32,17.3,17.32,4000.0,17.3,17.32,17.3,17.32,4000.0
2005-11-10 11:35:00,17.33,17.33,17.32,17.32,2800.0,17.33,17.33,17.32,17.32,2800.0
2005-11-10 11:40:00,17.31,17.31,17.31,17.31,800.0,17.31,17.31,17.31,17.31,800.0
2005-11-10 11:45:00,17.31,17.34,17.31,17.34,2800.0,17.31,17.34,17.31,17.34,2800.0
2005-11-10 11:50:00,17.34,17.34,17.34,17.34,0.0,17.34,17.34,17.34,17.34,0.0
2005-11-10 11:55:00,17.34,17.35,17.33,17.33,3600.0,17.34,17.35,17.33,17.33,3600.0
2005-11-10 12:00:00,17.35,17.45,17.35,17.36,16800.0,17.35,17.45,17.35,17.36,16800.0
2005-11-10 12:05:00,17.4,17.43,17.4,17.42,4400.0,17.4,17.43,17.4,17.42,4400.0
2005-11-10 12:10:00,17.38,17.41,17.38,17.41,6400.0,17.38,17.41,17.38,17.41,6400.0
2005-11-10 12:15:00,17.42,17.42,17.38,17.38,4000.0,17.42,17.42,17.38,17.38,4000.0
2005-11-10 12:20:00,17.37,17.38,17.35,17.35,12400.0,17.37,17.38,17.35,17.35,12400.0
2005-11-10 12:25:00,17.35,17.37,17.34,17.37,8400.0,17.35,17.37,17.34,17.37,8400.0
2005-11-10 12:30:00,17.37,17.37,17.36,17.36,2800.0,17.37,17.37,17.36,17.36,2800.0
2005-11-10 12:35:00,17.41,17.41,17.41,17.41,3200.0,17.41,17.41,17.41,17.41,3200.0
2005-11-10 12:40:00,17.43,17.43,17.41,17.41,2000.0,17.43,17.43,17.41,17.41,2000.0
2005-11-10 12:45:00,17.41,17.41,17.41,17.41,400.0,17.41,17.41,17.41,17.41,400.0
2005-11-10 12:50:00,17.41,17.41,17.41,17.41,0.0,17.41,17.41,17.41,17.41,0.0
2005-11-10 12:55:00,17.44,17.44,17.44,17.44,400.0,17.44,17.44,17.44,17.44,400.0
2005-11-10 13:00:00,17.42,17.47,17.4,17.47,7600.0,17.42,17.47,17.4,17.47,7600.0
2005-11-10 13:05:00,17.45,17.45,17.38,17.38,12800.0,17.45,17.45,17.38,17.38,12800.0
2005-11-10 13:10:00,17.42,17.42,17.39,17.39,2000.0,17.42,17.42,17.39,17.39,2000.0
2005-11-10 13:15:00,17.42,17.45,17.42,17.45,2800.0,17.42,17.45,17.42,17.45,2800.0
2005-11-10 13:20:00,17.43,17.43,17.4,17.4,1200.0,17.43,17.43,17.4,17.4,1200.0
2005-11-10 13:25:00,17.44,17.44,17.44,17.44,3200.0,17.44,17.44,17.44,17.44,3200.0
2005-11-10 13:30:00,17.44,17.44,17.44,17.44,0.0,17.44,17.44,17.44,17.44,0.0
2005-11-10 13:35:00,17.44,17.44,17.44,17.44,0.0,17.44,17.44,17.44,17.44,0.0
2005-11-10 13:40:00,17.44,17.44,17.44,17.44,0.0,17.44,17.44,17.44,17.44,0.0
2005-11-10 13:45:00,17.43,17.43,17.43,17.43,400.0,17.43,17.43,17.43,17.43,400.0
2005-11-10 13:50:00,17.45,17.48,17.44,17.47,3200.0,17.45,17.48,17.44,17.47,3200.0
2005-11-10 13:55:00,17.49,17.49,17.46,17.47,5600.0,17.49,17.49,17.46,17.47,5600.0
2005-11-10 14:00:00,17.48,17.49,17.47,17.47,7200.0,17.48,17.49,17.47,17.47,7200.0
2005-11-10 14:05:00,17.47,17.47,17.47,17.47,0.0,17.47,17.47,17.47,17.47,0.0
2005-11-10 14:10:00,17.47,17.47,17.36,17.43,21200.0,17.47,17.47,17.36,17.43,21200.0
2005-11-10 14:15:00,17.44,17.44,17.37,17.41,8800.0,17.44,17.44,17.37,17.41,8800.0
2005-11-10 14:20:00,17.4,17.43,17.4,17.43,8400.0,17.4,17.43,17.4,17.43,8400.0
2005-11-10 14:25:00,17.43,17.45,17.38,17.38,19200.0,17.43,17.45,17.38,17.38,19200.0
2005-11-10 14:30:00,17.43,17.43,17.43,17.43,400.0,17.43,17.43,17.43,17.43,400.0
2005-11-10 14:35:00,17.43,17.44,17.43,17.44,1200.0,17.43,17.44,17.43,17.44,1200.0
2005-11-10 14:40:00,17.43,17.46,17.43,17.46,4800.0,17.43,17.46,17.43,17.46,4800.0
2005-11-10 14:45:00,17.46,17.46,17.42,17.43,8800.0,17.46,17.46,17.42,17.43,8800.0
2005-11-10 14:50:00,17.44,17.46,17.44,17.45,4400.0,17.44,17.46,17.44,17.45,4400.0
2005-11-10 14:55:00,17.48,17.48,17.48,17.48,3600.0,17.48,17.48,17.48,17.48,3600.0
2005-11-10 15:00:00,17.48,17.54,17.48,17.53,34800.0,17.48,17.54,17.48,17.53,34800.0
2005-11-10 15:05:00,17.53,17.56,17.51,17.54,10000.0,17.53,17.56,17.51,17.54,10000.0
2005-11-10 15:10:00,17.56,17.58,17.52,17.53,10400.0,17.56,17.58,17.52,17.53,10400.0
2005-11-10 15:15:00,17.54,17.54,17.54,17.54,1600.0,17.54,17.54,17.54,17.54,1600.0
2005-11-10 15:20:00,17.51,17.54,17.51,17.54,7200.0,17.51,17.54,17.51,17.54,7200.0
2005-11-10 15:25:00,17.54,17.54,17.54,17.54,400.0,17.54,17.54,17.54,17.54,400.0
2005-11-10 15:30:00,17.54,17.55,17.52,17.55,3200.0,17.54,17.55,17.52,17.55,3200.0
2005-11-10 15:35:00,17.54,17.56,17.54,17.56,5200.0,17.54,17.56,17.54,17.56,5200.0
2005-11-10 15:40:00,17.57,17.57,17.55,17.56,6000.0,17.57,17.57,17.55,17.56,6000.0
2005-11-10 15:45:00,17.57,17.57,17.56,17.56,16000.0,17.57,17.57,17.56,17.56,16000.0
2005-11-10 15:50:00,17.56,17.56,17.55,17.55,6000.0,17.56,17.56,17.55,17.55,6000.0
2005-11-10 15:55:00,17.55,17.57,17.54,17.57,16800.0,17.55,17.57,17.54,17.57,16800.0
2005-11-11 09:30:00,17.49,17.49,17.49,17.49,8800.0,17.49,17.49,17.49,17.49,8800.0
2005-11-11 09:35:00,17.57,17.57,17.57,17.57,400.0,17.57,17.57,17.57,17.57,400.0
2005-11-11 09:40:00,17.59,17.69,17.58,17.66,9600.0,17.59,17.69,17.58,17.66,9600.0
2005-11-11 09:45:00,17.65,17.66,17.61,17.61,16800.0,17.65,17.66,17.61,17.61,16800.0
2005-11-11 09:50:00,17.61,17.61,17.61,17.61,400.0,17.61,17.61,17.61,17.61,400.0
2005-11-11 09:55:00,17.63,17.68,17.6,17.63,26000.0,17.63,17.68,17.6,17.63,26000.0
2005-11-11 10:00:00,17.63,17.63,17.62,17.63,12400.0,17.63,17.63,17.62,17.63,12400.0
2005-11-11 10:05:00,17.65,17.65,17.65,17.65,800.0,17.65,17.65,17.65,17.65,800.0
2005-11-11 10:10:00,17.6,17.6,17.56,17.59,4400.0,17.6,17.6,17.56,17.59,4400.0
2005-11-11 10:15:00,17.58,17.6,17.58,17.6,800.0,17.58,17.6,17.58,17.6,800.0
2005-11-11 10:20:00,17.64,17.64,17.64,17.64,2800.0,17.64,17.64,17.64,17.64,2800.0
2005-11-11 10:25:00,17.61,17.61,17.6,17.6,3600.0,17.61,17.61,17.6,17.6,3600.0
2005-11-11 10:30:00,17.6,17.66,17.6,17.64,5200.0,17.6,17.66,17.6,17.64,5200.0
2005-11-11 10:35:00,17.63,17.64,17.63,17.64,2800.0,17.63,17.64,17.63,17.64,2800.0
2005-11-11 10:40:00,17.63,17.64,17.63,17.64,3200.0,17.63,17.64,17.63,17.64,3200.0
2005-11-11 10:45:00,17.64,17.65,17.62,17.62,2400.0,17.64,17.65,17.62,17.62,2400.0
2005-11-11 10:50:00,17.62,17.65,17.62,17.65,3200.0,17.62,17.65,17.62,17.65,3200.0
2005-11-11 10:55:00,17.65,17.65,17.65,17.65,0.0,17.65,17.65,17.65,17.65,0.0
2005-11-11 11:00:00,17.64,17.64,17.64,17.64,400.0,17.64,17.64,17.64,17.64,400.0
2005-11-11 11:05:00,17.63,17.65,17.63,17.63,11200.0,17.63,17.65,17.63,17.63,11200.0
2005-11-11 11:10:00,17.64,17.65,17.64,17.65,6800.0,17.64,17.65,17.64,17.65,6800.0
2005-11-11 11:15:00,17.65,17.65,17.63,17.63,4800.0,17.65,17.65,17.63,17.63,4800.0
2005-11-11 11:20:00,17.63,17.63,17.63,17.63,0.0,17.63,17.63,17.63,17.63,0.0
2005-11-11 11:25:00,17.64,17.64,17.6,17.6,1600.0,17.64,17.64,17.6,17.6,1600.0
2005-11-11 11:30:00,17.59,17.61,17.59,17.61,5600.0,17.59,17.61,17.59,17.61,5600.0
2005-11-11 11:35:00,17.59,17.59,17.57,17.57,3200.0,17.59,17.59,17.57,17.57,3200.0
2005-11-11 11:40:00,17.57,17.57,17.53,17.53,2000.0,17.57,17.57,17.53,17.53,2000.0
2005-11-11 11:45:00,17.53,17.56,17.53,17.53,6400.0,17.53,17.56,17.53,17.53,6400.0
2005-11-11 11:50:00,17.5,17.52,17.5,17.52,1600.0,17.5,17.52,17.5,17.52,1600.0
2005-11-11 11:55:00,17.5,17.53,17.5,17.5,13600.0,17.5,17.53,17.5,17.5,13600.0
2005-11-11 12:00:00,17.5,17.5,17.5,17.5,2000.0,17.5,17.5,17.5,17.5,2000.0
2005-11-11 12:05:00,17.5,17.5,17.5,17.5,800.0,17.5,17.5,17.5,17.5,800.0
2005-11-11 12:10:00,17.5,17.53,17.5,17.51,8800.0,17.5,17.53,17.5,17.51,8800.0
2005-11-11 12:15:00,17.51,17.51,17.51,17.51,0.0,17.51,17.51,17.51,17.51,0.0
2005-11-11 12:20:00,17.51,17.51,17.5,17.5,3200.0,17.51,17.51,17.5,17.5,3200.0
2005-11-11 12:25:00,17.5,17.5,17.5,17.5,400.0,17.5,17.5,17.5,17.5,400.0
2005-11-11 12:30:00,17.5,17.5,17.5,17.5,1200.0,17.5,17.5,17.5,17.5,1200.0
2005-11-11 12:35:00,17.5,17.51,17.5,17.5,3200.0,17.5,17.51,17.5,17.5,3200.0
2005-11-11 12:40:00,17.5,17.5,17.5,17.5,0.0,17.5,17.5,17.5,17.5,0.0
2005-11-11 12:45:00,17.5,17.51,17.5,17.51,2400.0,17.5,17.51,17.5,17.51,2400.0
2005-11-11 12:50:00,17.51,17.51,17.51,17.51,0.0,17.51,17.51,17.51,17.51,0.0
2005-11-11 12:55:00,17.51,17.51,17.51,17.51,0.0,17.51,17.51,17.51,17.51,0.0
2005-11-11 13:00:00,17.51,17.51,17.51,17.51,0.0,17.51,17.51,17.51,17.51,0.0
2005-11-11 13:05:00,17.51,17.51,17.51,17.51,0.0,17.51,17.51,17.51,17.51,0.0
2005-11-11 13:10:00,17.51,17.54,17.51,17.54,2400.0,17.51,17.54,17.51,17.54,2400.0
2005-11-11 13:15:00,17.54,17.54,17.54,17.54,0.0,17.54,17.54,17.54,17.54,0.0
2005-11-11 13:20:00,17.55,17.55,17.55,17.55,400.0,17.55,17.55,17.55,17.55,400.0
2005-11-11 13:25:00,17.56,17.58,17.56,17.58,4400.0,17.56,17.58,17.56,17.58,4400.0
2005-11-11 13:30:00,17.59,17.59,17.58,17.58,1200.0,17.59,17.59,17.58,17.58,1200.0
2005-11-11 13:35:00,17.6,17.63,17.6,17.61,7600.0,17.6,17.63,17.6,17.61,7600.0
2005-11-11 13:40:00,17.63,17.63,17.62,17.62,1600.0,17.63,17.63,17.62,17.62,1600.0
2005-11-11 13:45:00,17.61,17.63,17.61,17.63,1200.0,17.61,17.63,17.61,17.63,1200.0
2005-11-11 13:50:00,17.63,17.63,17.62,17.62,13600.0,17.63,17.63,17.62,17.62,13600.0
2005-11-11 13:55:00,17.62,17.62,17.62,17.62,0.0,17.62,17.62,17.62,17.62,0.0
2005-11-11 14:00:00,17.63,17.63,17.63,17.63,400.0,17.63,17.63,17.63,17.63,400.0
2005-11-11 14:05:00,17.63,17.63,17.63,17.63,400.0,17.63,17.63,17.63,17.63,400.0
2005-11-11 14:10:00,17.63,17.63,17.63,17.63,400.0,17.63,17.63,17.63,17.63,400.0
2005-11-11 14:15:00,17.62,17.63,17.62,17.63,3200.0,17.62,17.63,17.62,17.63,3200.0
2005-11-11 14:20:00,17.62,17.62,17.62,17.62,400.0,17.62,17.62,17.62,17.62,400.0
2005-11-11 14:25:00,17.63,17.63,17.63,17.63,800.0,17.63,17.63,17.63,17.63,800.0
2005-11-11 14:30:00,17.62,17.62,17.62,17.62,400.0,17.62,17.62,17.62,17.62,400.0
2005-11-11 14:35:00,17.62,17.63,17.62,17.62,2400.0,17.62,17.63,17.62,17.62,2400.0
2005-11-11 14:40:00,17.63,17.63,17.63,17.63,1200.0,17.63,17.63,17.63,17.63,1200.0
2005-11-11 14:45:00,17.62,17.62,17.59,17.59,4400.0,17.62,17.62,17.59,17.59,4400.0
2005-11-11 14:50:00,17.59,17.59,17.59,17.59,400.0,17.59,17.59,17.59,17.59,400.0
2005-11-11 14:55:00,17.58,17.59,17.58,17.58,2000.0,17.58,17.59,17.58,17.58,2000.0
2005-11-11 15:00:00,17.59,17.59,17.59,17.59,2400.0,17.59,17.59,17.59,17.59,2400.0
2005-11-11 15:05:00,17.6,17.6,17.6,17.6,800.0,17.6,17.6,17.6,17.6,800.0
2005-11-11 15:10:00,17.6,17.6,17.6,17.6,0.0,17.6,17.6,17.6,17.6,0.0
2005-11-11 15:15:00,17.59,17.59,17.59,17.59,1200.0,17.59,17.59,17.59,17.59,1200.0
2005-11-11 15:20:00,17.59,17.59,17.59,17.59,0.0,17.59,17.59,17.59,17.59,0.0
2005-11-11 15:25:00,17.6,17.6,17.59,17.6,2000.0,17.6,17.6,17.59,17.6,2000.0
2005-11-11 15:30:00,17.6,17.61,17.6,17.61,1200.0,17.6,17.61,17.6,17.61,1200.0
2005-11-11 15:35:00,17.6,17.61,17.6,17.61,2000.0,17.6,17.61,17.6,17.61,2000.0
2005-11-11 15:40:00,17.62,17.62,17.61,17.61,800.0,17.62,17.62,17.61,17.61,800.0
2005-11-11 15:45:00,17.62,17.63,17.62,17.63,11600.0,17.62,17.63,17.62,17.63,11600.0
2005-11-11 15:50:00,17.61,17.63,17.61,17.63,2400.0,17.61,17.63,17.61,17.63,2400.0
2005-11-11 15:55:00,17.61,17.63,17.61,17.61,3600.0,17.61,17.63,17.61,17.61,3600.0
2005-11-14 09:30:00,17.58,17.63,17.58,17.61,10400.0,17.58,17.63,17.58,17.61,10400.0
2005-11-14 09:35:00,17.6,17.65,17.6,17.65,4400.0,17.6,17.65,17.6,17.65,4400.0
2005-11-14 09:40:00,17.68,17.68,17.68,17.68,400.0,17.68,17.68,17.68,17.68,400.0
2005-11-14 09:45:00,17.69,17.71,17.69,17.71,3200.0,17.69,17.71,17.69,17.71,3200.0
2005-11-14 09:50:00,17.72,17.72,17.68,17.68,13200.0,17.72,17.72,17.68,17.68,13200.0
2005-11-14 09:55:00,17.68,17.68,17.68,17.68,2000.0,17.68,17.68,17.68,17.68,2000.0
2005-11-14 10:00:00,17.71,17.71,17.68,17.68,3200.0,17.71,17.71,17.68,17.68,3200.0
2005-11-14 10:05:00,17.68,17.68,17.68,17.68,0.0,17.68,17.68,17.68,17.68,0.0
2005-11-14 10:10:00,17.67,17.68,17.67,17.68,6400.0,17.67,17.68,17.67,17.68,6400.0
2005-11-14 10:15:00,17.68,17.68,17.66,17.66,2400.0,17.68,17.68,17.66,17.66,2400.0
2005-11-14 10:20:00,17.68,17.68,17.68,17.68,3200.0,17.68,17.68,17.68,17.68,3200.0
2005-11-14 10:25:00,17.67,17.68,17.67,17.68,1200.0,17.67,17.68,17.67,17.68,1200.0
2005-11-14 10:30:00,17.68,17.68,17.65,17.65,2800.0,17.68,17.68,17.65,17.65,2800.0
2005-11-14 10:35:00,17.66,17.66,17.64,17.64,4000.0,17.66,17.66,17.64,17.64,4000.0
2005-11-14 10:40:00,17.63,17.65,17.61,17.61,1600.0,17.63,17.65,17.61,17.61,1600.0
2005-11-14 10:45:00,17.64,17.65,17.61,17.61,9600.0,17.64,17.65,17.61,17.61,9600.0
2005-11-14 10:50:00,17.63,17.64,17.63,17.64,2000.0,17.63,17.64,17.63,17.64,2000.0
2005-11-14 10:55:00,17.61,17.63,17.61,17.63,2400.0,17.61,17.63,17.61,17.63,2400.0
2005-11-14 11:00:00,17.64,17.64,17.61,17.61,5200.0,17.64,17.64,17.61,17.61,5200.0
2005-11-14 11:05:00,17.64,17.64,17.64,17.64,400.0,17.64,17.64,17.64,17.64,400.0
2005-11-14 11:10:00,17.64,17.64,17.64,17.64,3600.0,17.64,17.64,17.64,17.64,3600.0
2005-11-14 11:15:00,17.64,17.64,17.64,17.64,0.0,17.64,17.64,17.64,17.64,0.0
2005-11-14 11:20:00,17.62,17.63,17.62,17.63,4800.0,17.62,17.63,17.62,17.63,4800.0
2005-11-14 11:25:00,17.63,17.64,17.61,17.63,5600.0,17.63,17.64,17.61,17.63,5600.0
2005-11-14 11:30:00,17.63,17.63,17.62,17.63,8400.0,17.63,17.63,17.62,17.63,8400.0
2005-11-14 11:35:00,17.62,17.62,17.6,17.62,1200.0,17.62,17.62,17.6,17.62,1200.0
2005-11-14 11:40:00,17.6,17.62,17.6,17.6,8000.0,17.6,17.62,17.6,17.6,8000.0
2005-11-14 11:45:00,17.6,17.6,17.6,17.6,0.0,17.6,17.6,17.6,17.6,0.0
2005-11-14 11:50:00,17.62,17.63,17.62,17.63,2400.0,17.62,17.63,17.62,17.63,2400.0
2005-11-14 11:55:00,17.6,17.63,17.6,17.63,800.0,17.6,17.63,17.6,17.63,800.0
2005-11-14 12:00:00,17.61,17.62,17.61,17.62,4000.0,17.61,17.62,17.61,17.62,4000.0
2005-11-14 12:05:00,17.6,17.61,17.6,17.61,800.0,17.6,17.61,17.6,17.61,800.0
2005-11-14 12:10:00,17.61,17.61,17.61,17.61,400.0,17.61,17.61,17.61,17.61,400.0
2005-11-14 12:15:00,17.6,17.6,17.6,17.6,400.0,17.6,17.6,17.6,17.6,400.0
2005-11-14 12:20:00,17.62,17.63,17.61,17.61,2800.0,17.62,17.63,17.61,17.61,2800.0
2005-11-14 12:25:00,17.63,17.63,17.63,17.63,400.0,17.63,17.63,17.63,17.63,400.0
2005-11-14 12:30:00,17.63,17.63,17.63,17.63,800.0,17.63,17.63,17.63,17.63,800.0
2005-11-14 12:35:00,17.63,17.63,17.61,17.61,800.0,17.63,17.63,17.61,17.61,800.0
2005-11-14 12:40:00,17.61,17.61,17.61,17.61,0.0,17.61,17.61,17.61,17.61,0.0
2005-11-14 12:45:00,17.62,17.63,17.62,17.63,1600.0,17.62,17.63,17.62,17.63,1600.0
2005-11-14 12:50:00,17.63,17.63,17.63,17.63,0.0,17.63,17.63,17.63,17.63,0.0
2005-11-14 12:55:00,17.63,17.63,17.63,17.63,400.0,17.63,17.63,17.63,17.63,400.0
2005-11-14 13:00:00,17.62,17.63,17.61,17.61,3600.0,17.62,17.63,17.61,17.61,3600.0
2005-11-14 13:05:00,17.61,17.61,17.61,17.61,0.0,17.61,17.61,17.61,17.61,0.0
2005-11-14 13:10:00,17.62,17.62,17.62,17.62,1200.0,17.62,17.62,17.62,17.62,1200.0
2005-11-14 13:15:00,17.59,17.59,17.59,17.59,3200.0,17.59,17.59,17.59,17.59,3200.0
2005-11-14 13:20:00,17.59,17.59,17.59,17.59,0.0,17.59,17.59,17.59,17.59,0.0
2005-11-14 13:25:00,17.59,17.59,17.59,17.59,800.0,17.59,17.59,17.59,17.59,800.0
2005-11-14 13:30:00,17.59,17.59,17.59,17.59,0.0,17.59,17.59,17.59,17.59,0.0
2005-11-14 13:35:00,17.59,17.61,17.59,17.61,6000.0,17.59,17.61,17.59,17.61,6000.0
2005-11-14 13:40:00,17.6,17.6,17.6,17.6,2000.0,17.6,17.6,17.6,17.6,2000.0
2005-11-14 13:45:00,17.62,17.63,17.61,17.61,2800.0,17.62,17.63,17.61,17.61,2800.0
2005-11-14 13:50:00,17.61,17.61,17.61,17.61,400.0,17.61,17.61,17.61,17.61,400.0
2005-11-14 13:55:00,17.62,17.62,17.61,17.61,2000.0,17.62,17.62,17.61,17.61,2000.0
2005-11-14 14:00:00,17.62,17.63,17.62,17.63,8400.0,17.62,17.63,17.62,17.63,8400.0
2005-11-14 14:05:00,17.63,17.63,17.62,17.62,4400.0,17.63,17.63,17.62,17.62,4400.0
2005-11-14 14:10:00,17.61,17.61,17.59,17.59,6000.0,17.61,17.61,17.59,17.59,6000.0
2005-11-14 14:15:00,17.58,17.58,17.54,17.54,10800.0,17.58,17.58,17.54,17.54,10800.0
2005-11-14 14:20:00,17.57,17.57,17.57,17.57,1600.0,17.57,17.57,17.57,17.57,1600.0
2005-11-14 14:25:00,17.58,17.6,17.58,17.59,11600.0,17.58,17.6,17.58,17.59,11600.0
2005-11-14 14:30:00,17.6,17.63,17.58,17.59,20000.0,17.6,17.63,17.58,17.59,20000.0
2005-11-14 14:35:00,17.6,17.63,17.6,17.62,12000.0,17.6,17.63,17.6,17.62,12000.0
2005-11-14 14:40:00,17.59,17.62,17.59,17.61,8400.0,17.59,17.62,17.59,17.61,8400.0
2005-11-14 14:45:00,17.61,17.61,17.5,17.53,27600.0,17.61,17.61,17.5,17.53,27600.0
2005-11-14 14:50:00,17.51,17.58,17.51,17.57,11200.0,17.51,17.58,17.51,17.57,11200.0
2005-11-14 14:55:00,17.57,17.57,17.56,17.56,5200.0,17.57,17.57,17.56,17.56,5200.0
2005-11-14 15:00:00,17.54,17.55,17.52,17.52,2800.0,17.54,17.55,17.52,17.52,2800.0
2005-11-14 15:05:00,17.52,17.52,17.52,17.52,0.0,17.52,17.52,17.52,17.52,0.0
2005-11-14 15:10:00,17.54,17.55,17.54,17.54,3200.0,17.54,17.55,17.54,17.54,3200.0
2005-11-14 15:15:00,17.54,17.54,17.54,17.54,0.0,17.54,17.54,17.54,17.54,0.0
2005-11-14 15:20:00,17.56,17.61,17.56,17.61,7200.0,17.56,17.61,17.56,17.61,7200.0
2005-11-14 15:25:00,17.6,17.6,17.56,17.56,6000.0,17.6,17.6,17.56,17.56,6000.0
2005-11-14 15:30:00,17.55,17.59,17.55,17.59,4000.0,17.55,17.59,17.55,17.59,4000.0
2005-11-14 15:35:00,17.59,17.62,17.59,17.59,7600.0,17.59,17.62,17.59,17.59,7600.0
2005-11-14 15:40:00,17.6,17.6,17.58,17.58,6000.0,17.6,17.6,17.58,17.58,6000.0
2005-11-14 15:45:00,17.57,17.6,17.57,17.59,5600.0,17.57,17.6,17.57,17.59,5600.0
2005-11-14 15:50:00,17.58,17.59,17.58,17.59,4000.0,17.58,17.59,17.58,17.59,4000.0
2005-11-14 15:55:00,17.58,17.59,17.57,17.57,17600.0,17.58,17.59,17.57,17.57,17600.0
2005-11-15 09:30:00,17.5,17.55,17.47,17.55,11600.0,17.5,17.55,17.47,17.55,11600.0
2005-11-15 09:35:00,17.56,17.6,17.56,17.6,1600.0,17.56,17.6,17.56,17.6,1600.0
2005-11-15 09:40:00,17.69,17.69,17.63,17.63,1200.0,17.69,17.69,17.63,17.63,1200.0
2005-11-15 09:45:00,17.63,17.67,17.63,17.66,9200.0,17.63,17.67,17.63,17.66,9200.0
2005-11-15 09:50:00,17.63,17.63,17.63,17.63,2000.0,17.63,17.63,17.63,17.63,2000.0
2005-11-15 09:55:00,17.63,17.63,17.63,17.63,3200.0,17.63,17.63,17.63,17.63,3200.0
2005-11-15 10:00:00,17.63,17.63,17.63,17.63,800.0,17.63,17.63,17.63,17.63,800.0
2005-11-15 10:05:00,17.63,17.63,17.63,17.63,800.0,17.63,17.63,17.63,17.63,800.0
2005-11-15 10:10:00,17.63,17.63,17.58,17.63,18000.0,17.63,17.63,17.58,17.63,18000.0
2005-11-15 10:15:00,17.61,17.62,17.6,17.62,2400.0,17.61,17.62,17.6,17.62,2400.0
2005-11-15 10:20:00,17.63,17.66,17.63,17.66,9600.0,17.63,17.66,17.63,17.66,9600.0
2005-11-15 10:25:00,17.63,17.65,17.63,17.65,800.0,17.63,17.65,17.63,17.65,800.0
2005-11-15 10:30:00,17.65,17.65,17.64,17.65,2400.0,17.65,17.65,17.64,17.65,2400.0
2005-11-15 10:35:00,17.65,17.66,17.65,17.66,1600.0,17.65,17.66,17.65,17.66,1600.0
2005-11-15 10:40:00,17.66,17.66,17.66,17.66,0.0,17.66,17.66,17.66,17.66,0.0
2005-11-15 10:45:00,17.65,17.66,17.65,17.66,2800.0,17.65,17.66,17.65,17.66,2800.0
2005-11-15 10:50:00,17.65,17.65,17.62,17.62,6400.0,17.65,17.65,17.62,17.62,6400.0
2005-11-15 10:55:00,17.64,17.65,17.64,17.65,3200.0,17.64,17.65,17.64,17.65,3200.0
2005-11-15 11:00:00,17.66,17.66,17.66,17.66,400.0,17.66,17.66,17.66,17.66,400.0
2005-11-15 11:05:00,17.66,17.66,17.66,17.66,0.0,17.66,17.66,17.66,17.66,0.0
2005-11-15 11:10:00,17.66,17.66,17.66,17.66,800.0,17.66,17.66,17.66,17.66,800.0
2005-11-15 11:15:00,17.66,17.66,17.66,17.66,0.0,17.66,17.66,17.66,17.66,0.0
2005-11-15 11:20:00,17.65,17.65,17.63,17.64,2800.0,17.65,17.65,17.63,17.64,2800.0
2005-11-15 11:25:00,17.62,17.67,17.62,17.67,57600.0,17.62,17.67,17.62,17.67,57600.0
2005-11-15 11:30:00,17.68,17.68,17.68,17.68,2800.0,17.68,17.68,17.68,17.68,2800.0
2005-11-15 11:35:00,17.67,17.67,17.67,17.67,6000.0,17.67,17.67,17.67,17.67,6000.0
2005-11-15 11:40:00,17.66,17.66,17.63,17.63,23600.0,17.66,17.66,17.63,17.63,23600.0
2005-11-15 11:45:00,17.63,17.63,17.63,17.63,6000.0,17.63,17.63,17.63,17.63,6000.0
2005-11-15 11:50:00,17.63,17.65,17.63,17.65,10400.0,17.63,17.65,17.63,17.65,10400.0
2005-11-15 11:55:00,17.65,17.65,17.65,17.65,400.0,17.65,17.65,17.65,17.65,400.0
2005-11-15 12:00:00,17.65,17.65,17.65,17.65,0.0,17.65,17.65,17.65,17.65,0.0
2005-11-15 12:05:00,17.68,17.68,17.67,17.68,2800.0,17.68,17.68,17.67,17.68,2800.0
2005-11-15 12:10:00,17.67,17.68,17.65,17.68,7600.0,17.67,17.68,17.65,17.68,7600.0
2005-11-15 12:15:00,17.68,17.71,17.68,17.69,6400.0,17.68,17.71,17.68,17.69,6400.0
2005-11-15 12:20:00,17.72,17.74,17.72,17.74,6000.0,17.72,17.74,17.72,17.74,6000.0
2005-11-15 12:25:00,17.73,17.73,17.73,17.73,1200.0,17.73,17.73,17.73,17.73,1200.0
2005-11-15 12:30:00,17.72,17.72,17.72,17.72,1600.0,17.72,17.72,17.72,17.72,1600.0
2005-11-15 12:35:00,17.74,17.74,17.74,17.74,400.0,17.74,17.74,17.74,17.74,400.0
2005-11-15 12:40:00,17.74,17.74,17.73,17.73,1200.0,17.74,17.74,17.73,17.73,1200.0
2005-11-15 12:45:00,17.73,17.73,17.73,17.73,0.0,17.73,17.73,17.73,17.73,0.0
2005-11-15 12:50:00,17.73,17.73,17.73,17.73,6000.0,17.73,17.73,17.73,17.73,6000.0
2005-11-15 12:55:00,17.74,17.74,17.74,17.74,4400.0,17.74,17.74,17.74,17.74,4400.0
2005-11-15 13:00:00,17.74,17.74,17.73,17.74,2800.0,17.74,17.74,17.73,17.74,2800.0
2005-11-15 13:05:00,17.73,17.73,17.73,17.73,400.0,17.73,17.73,17.73,17.73,400.0
2005-11-15 13:10:00,17.74,17.74,17.73,17.73,4000.0,17.74,17.74,17.73,17.73,4000.0
2005-11-15 13:15:00,17.73,17.74,17.73,17.73,5200.0,17.73,17.74,17.73,17.73,5200.0
2005-11-15 13:20:00,17.74,17.74,17.69,17.69,14000.0,17.74,17.74,17.69,17.69,14000.0
2005-11-15 13:25:00,17.71,17.71,17.69,17.71,4800.0,17.71,17.71,17.69,17.71,4800.0
2005-11-15 13:30:00,17.71,17.74,17.71,17.72,6400.0,17.71,17.74,17.71,17.72,6400.0
2005-11-15 13:35:00,17.73,17.73,17.71,17.71,4400.0,17.73,17.73,17.71,17.71,4400.0
2005-11-15 13:40:00,17.71,17.71,17.71,17.71,400.0,17.71,17.71,17.71,17.71,400.0
2005-11-15 13:45:00,17.7,17.72,17.69,17.72,8400.0,17.7,17.72,17.69,17.72,8400.0
2005-11-15 13:50:00,17.71,17.71,17.71,17.71,4400.0,17.71,17.71,17.71,17.71,4400.0
2005-11-15 13:55:00,17.71,17.71,17.7,17.7,2400.0,17.71,17.71,17.7,17.7,2400.0
2005-11-15 14:00:00,17.71,17.71,17.71,17.71,800.0,17.71,17.71,17.71,17.71,800.0
2005-11-15 14:05:00,17.71,17.71,17.71,17.71,400.0,17.71,17.71,17.71,17.71,400.0
2005-11-15 14:10:00,17.7,17.7,17.64,17.64,3600.0,17.7,17.7,17.64,17.64,3600.0
2005-11-15 14:15:00,17.66,17.69,17.66,17.69,2000.0,17.66,17.69,17.66,17.69,2000.0
2005-11-15 14:20:00,17.69,17.69,17.69,17.69,0.0,17.69,17.69,17.69,17.69,0.0
2005-11-15 14:25:00,17.66,17.68,17.66,17.68,2400.0,17.66,17.68,17.66,17.68,2400.0
2005-11-15 14:30:00,17.68,17.68,17.68,17.68,0.0,17.68,17.68,17.68,17.68,0.0
2005-11-15 14:35:00,17.68,17.68,17.68,17.68,800.0,17.68,17.68,17.68,17.68,800.0
2005-11-15 14:40:00,17.7,17.7,17.7,17.7,800.0,17.7,17.7,17.7,17.7,800.0
2005-11-15 14:45:00,17.7,17.7,17.7,17.7,0.0,17.7,17.7,17.7,17.7,0.0
2005-11-15 14:50:00,17.71,17.71,17.68,17.68,1600.0,17.71,17.71,17.68,17.68,1600.0
2005-11-15 14:55:00,17.66,17.66,17.66,17.66,4000.0,17.66,17.66,17.66,17.66,4000.0
2005-11-15 15:00:00,17.66,17.66,17.58,17.58,19600.0,17.66,17.66,17.58,17.58,19600.0
2005-11-15 15:05:00,17.58,17.63,17.58,17.59,30800.0,17.58,17.63,17.58,17.59,30800.0
2005-11-15 15:10:00,17.58,17.61,17.58,17.6,8800.0,17.58,17.61,17.58,17.6,8800.0
2005-11-15 15:15:00,17.61,17.61,17.6,17.61,1600.0,17.61,17.61,17.6,17.61,1600.0
2005-11-15 15:20:00,17.61,17.63,17.61,17.61,1600.0,17.61,17.63,17.61,17.61,1600.0
2005-11-15 15:25:00,17.65,17.65,17.63,17.65,1600.0,17.65,17.65,17.63,17.65,1600.0
2005-11-15 15:30:00,17.65,17.67,17.65,17.66,11600.0,17.65,17.67,17.65,17.66,11600.0
2005-11-15 15:35:00,17.68,17.69,17.66,17.69,8800.0,17.68,17.69,17.66,17.69,8800.0
2005-11-15 15:40:00,17.7,17.72,17.69,17.71,6400.0,17.7,17.72,17.69,17.71,6400.0
2005-11-15 15:45:00,17.7,17.7,17.68,17.68,2400.0,17.7,17.7,17.68,17.68,2400.0
2005-11-15 15:50:00,17.68,17.68,17.65,17.65,2400.0,17.68,17.68,17.65,17.65,2400.0
2005-11-15 15:55:00,17.65,17.67,17.61,17.65,12800.0,17.65,17.67,17.61,17.65,12800.0
2005-11-16 09:30:00,17.58,17.65,17.58,17.59,18400.0,17.58,17.65,17.58,17.59,18400.0
2005-11-16 09:35:00,17.59,17.59,17.59,17.59,800.0,17.59,17.59,17.59,17.59,800.0
2005-11-16 09:40:00,17.59,17.7,17.59,17.67,41600.0,17.59,17.7,17.59,17.67,41600.0
2005-11-16 09:45:00,17.65,17.67,17.64,17.65,5600.0,17.65,17.67,17.64,17.65,5600.0
2005-11-16 09:50:00,17.66,17.66,17.66,17.66,400.0,17.66,17.66,17.66,17.66,400.0
2005-11-16 09:55:00,17.69,17.69,17.67,17.67,2400.0,17.69,17.69,17.67,17.67,2400.0
2005-11-16 10:00:00,17.66,17.66,17.66,17.66,1200.0,17.66,17.66,17.66,17.66,1200.0
2005-11-16 10:05:00,17.68,17.7,17.66,17.66,1600.0,17.68,17.7,17.66,17.66,1600.0
2005-11-16 10:10:00,17.65,17.65,17.65,17.65,2400.0,17.65,17.65,17.65,17.65,2400.0
2005-11-16 10:15:00,17.67,17.67,17.67,17.67,2800.0,17.67,17.67,17.67,17.67,2800.0
2005-11-16 10:20:00,17.65,17.66,17.65,17.66,2400.0,17.65,17.66,17.65,17.66,2400.0
2005-11-16 10:25:00,17.65,17.65,17.65,17.65,1200.0,17.65,17.65,17.65,17.65,1200.0
2005-11-16 10:30:00,17.66,17.66,17.64,17.64,2800.0,17.66,17.66,17.64,17.64,2800.0
2005-11-16 10:35:00,17.64,17.67,17.63,17.65,20400.0,17.64,17.67,17.63,17.65,20400.0
2005-11-16 10:40:00,17.67,17.71,17.67,17.67,4400.0,17.67,17.71,17.67,17.67,4400.0
2005-11-16 10:45:00,17.7,17.75,17.7,17.7,3600.0,17.7,17.75,17.7,17.7,3600.0
2005-11-16 10:50:00,17.73,17.75,17.73,17.75,2800.0,17.73,17.75,17.73,17.75,2800.0
2005-11-16 10:55:00,17.73,17.81,17.73,17.78,12800.0,17.73,17.81,17.73,17.78,12800.0
2005-11-16 11:00:00,17.78,17.78,17.7,17.7,5600.0,17.78,17.78,17.7,17.7,5600.0
2005-11-16 11:05:00,17.72,17.74,17.68,17.71,3600.0,17.72,17.74,17.68,17.71,3600.0
2005-11-16 11:10:00,17.74,17.74,17.72,17.73,10800.0,17.74,17.74,17.72,17.73,10800.0
2005-11-16 11:15:00,17.73,17.81,17.73,17.75,10800.0,17.73,17.81,17.73,17.75,10800.0
2005-11-16 11:20:00,17.75,17.82,17.71,17.78,18800.0,17.75,17.82,17.71,17.78,18800.0
2005-11-16 11:25:00,17.77,17.79,17.74,17.74,11200.0,17.77,17.79,17.74,17.74,11200.0
2005-11-16 11:30:00,17.71,17.78,17.69,17.69,17600.0,17.71,17.78,17.69,17.69,17600.0
2005-11-16 11:35:00,17.7,17.79,17.7,17.77,16800.0,17.7,17.79,17.7,17.77,16800.0
2005-11-16 11:40:00,17.76,17.79,17.75,17.75,2400.0,17.76,17.79,17.75,17.75,2400.0
2005-11-16 11:45:00,17.75,17.78,17.75,17.78,8800.0,17.75,17.78,17.75,17.78,8800.0
2005-11-16 11:50:00,17.78,17.78,17.78,17.78,400.0,17.78,17.78,17.78,17.78,400.0
2005-11-16 11:55:00,17.77,17.77,17.77,17.77,400.0,17.77,17.77,17.77,17.77,400.0
2005-11-16 12:00:00,17.78,17.78,17.78,17.78,400.0,17.78,17.78,17.78,17.78,400.0
2005-11-16 12:05:00,17.78,17.78,17.78,17.78,0.0,17.78,17.78,17.78,17.78,0.0
2005-11-16 12:10:00,17.76,17.76,17.76,17.76,400.0,17.76,17.76,17.76,17.76,400.0
2005-11-16 12:15:00,17.77,17.77,17.77,17.77,2000.0,17.77,17.77,17.77,17.77,2000.0
2005-11-16 12:20:00,17.77,17.77,17.77,17.77,2400.0,17.77,17.77,17.77,17.77,2400.0
2005-11-16 12:25:00,17.77,17.77,17.74,17.75,14400.0,17.77,17.77,17.74,17.75,14400.0
2005-11-16 12:30:00,17.73,17.73,17.73,17.73,400.0,17.73,17.73,17.73,17.73,400.0
2005-11-16 12:35:00,17.74,17.74,17.74,17.74,400.0,17.74,17.74,17.74,17.74,400.0
2005-11-16 12:40:00,17.74,17.74,17.74,17.74,0.0,17.74,17.74,17.74,17.74,0.0
2005-11-16 12:45:00,17.77,17.78,17.77,17.78,1200.0,17.77,17.78,17.77,17.78,1200.0
2005-11-16 12:50:00,17.78,17.8,17.78,17.8,1200.0,17.78,17.8,17.78,17.8,1200.0
2005-11-16 12:55:00,17.79,17.79,17.79,17.79,1600.0,17.79,17.79,17.79,17.79,1600.0
2005-11-16 13:00:00,17.76,17.76,17.76,17.76,400.0,17.76,17.76,17.76,17.76,400.0
2005-11-16 13:05:00,17.77,17.77,17.77,17.77,400.0,17.77,17.77,17.77,17.77,400.0
2005-11-16 13:10:00,17.77,17.77,17.77,17.77,0.0,17.77,17.77,17.77,17.77,0.0
2005-11-16 13:15:00,17.76,17.77,17.68,17.76,32800.0,17.76,17.77,17.68,17.76,32800.0
2005-11-16 13:20:00,17.75,17.75,17.74,17.74,4400.0,17.75,17.75,17.74,17.74,4400.0
2005-11-16 13:25:00,17.75,17.76,17.75,17.76,8000.0,17.75,17.76,17.75,17.76,8000.0
2005-11-16 13:30:00,17.75,17.75,17.75,17.75,400.0,17.75,17.75,17.75,17.75,400.0
2005-11-16 13:35:00,17.74,17.74,17.7,17.7,12000.0,17.74,17.74,17.7,17.7,12000.0
2005-11-16 13:40:00,17.7,17.72,17.7,17.72,800.0,17.7,17.72,17.7,17.72,800.0
2005-11-16 13:45:00,17.72,17.72,17.72,17.72,0.0,17.72,17.72,17.72,17.72,0.0
2005-11-16 13:50:00,17.72,17.75,17.72,17.75,10400.0,17.72,17.75,17.72,17.75,10400.0
2005-11-16 13:55:00,17.74,17.76,17.74,17.76,6000.0,17.74,17.76,17.74,17.76,6000.0
2005-11-16 14:00:00,17.78,17.78,17.75,17.77,4000.0,17.78,17.78,17.75,17.77,4000.0
2005-11-16 14:05:00,17.75,17.75,17.75,17.75,3600.0,17.75,17.75,17.75,17.75,3600.0
2005-11-16 14:10:00,17.76,17.79,17.75,17.78,13600.0,17.76,17.79,17.75,17.78,13600.0
2005-11-16 14:15:00,17.77,17.78,17.77,17.78,4800.0,17.77,17.78,17.77,17.78,4800.0
2005-11-16 14:20:00,17.78,17.78,17.78,17.78,400.0,17.78,17.78,17.78,17.78,400.0
2005-11-16 14:25:00,17.77,17.83,17.77,17.8,12400.0,17.77,17.83,17.77,17.8,12400.0
2005-11-16 14:30:00,17.77,17.77,17.76,17.76,800.0,17.77,17.77,17.76,17.76,800.0
2005-11-16 14:35:00,17.75,17.75,17.75,17.75,800.0,17.75,17.75,17.75,17.75,800.0
2005-11-16 14:40:00,17.75,17.79,17.75,17.77,22000.0,17.75,17.79,17.75,17.77,22000.0
2005-11-16 14:45:00,17.78,17.78,17.75,17.75,5600.0,17.78,17.78,17.75,17.75,5600.0
2005-11-16 14:50:00,17.75,17.75,17.7,17.7,11200.0,17.75,17.75,17.7,17.7,11200.0
2005-11-16 14:55:00,17.71,17.75,17.7,17.73,26800.0,17.71,17.75,17.7,17.73,26800.0
2005-11-16 15:00:00,17.74,17.74,17.74,17.74,1200.0,17.74,17.74,17.74,17.74,1200.0
2005-11-16 15:05:00,17.73,17.74,17.71,17.74,4000.0,17.73,17.74,17.71,17.74,4000.0
2005-11-16 15:10:00,17.71,17.73,17.7,17.7,6400.0,17.71,17.73,17.7,17.7,6400.0
2005-11-16 15:15:00,17.71,18.0,17.71,17.77,43600.0,17.71,18.0,17.71,17.77,43600.0
2005-11-16 15:20:00,17.76,17.76,17.76,17.76,400.0,17.76,17.76,17.76,17.76,400.0
2005-11-16 15:25:00,17.76,17.76,17.72,17.74,6400.0,17.76,17.76,17.72,17.74,6400.0
2005-11-16 15:30:00,17.72,17.75,17.71,17.75,10400.0,17.72,17.75,17.71,17.75,10400.0
2005-11-16 15:35:00,17.75,17.75,17.74,17.74,2400.0,17.75,17.75,17.74,17.74,2400.0
2005-11-16 15:40:00,17.74,17.74,17.74,17.74,9200.0,17.74,17.74,17.74,17.74,9200.0
2005-11-16 15:45:00,17.74,17.77,17.63,17.65,32000.0,17.74,17.77,17.63,17.65,32000.0
2005-11-16 15:50:00,17.64,17.68,17.64,17.68,13200.0,17.64,17.68,17.64,17.68,13200.0
2005-11-16 15:55:00,17.68,17.75,17.67,17.71,19200.0,17.68,17.75,17.67,17.71,19200.0
2005-11-17 09:30:00,17.82,17.82,17.71,17.71,2800.0,17.82,17.82,17.71,17.71,2800.0
2005-11-17 09:35:00,17.77,17.79,17.77,17.79,800.0,17.77,17.79,17.77,17.79,800.0
2005-11-17 09:40:00,17.8,17.85,17.8,17.85,5600.0,17.8,17.85,17.8,17.85,5600.0
2005-11-17 09:45:00,17.87,17.96,17.87,17.93,10400.0,17.87,17.96,17.87,17.93,10400.0
2005-11-17 09:50:00,17.93,17.93,17.88,17.88,3600.0,17.93,17.93,17.88,17.88,3600.0
2005-11-17 09:55:00,17.87,17.88,17.82,17.82,3600.0,17.87,17.88,17.82,17.82,3600.0
2005-11-17 10:00:00,17.8,17.8,17.8,17.8,800.0,17.8,17.8,17.8,17.8,800.0
2005-11-17 10:05:00,17.79,17.84,17.73,17.79,15200.0,17.79,17.84,17.73,17.79,15200.0
2005-11-17 10:10:00,17.8,17.84,17.8,17.81,6800.0,17.8,17.84,17.8,17.81,6800.0
2005-11-17 10:15:00,17.84,17.84,17.84,17.84,400.0,17.84,17.84,17.84,17.84,400.0
2005-11-17 10:20:00,17.84,17.84,17.84,17.84,0.0,17.84,17.84,17.84,17.84,0.0
2005-11-17 10:25:00,17.79,17.83,17.78,17.83,12800.0,17.79,17.83,17.78,17.83,12800.0
2005-11-17 10:30:00,17.82,17.9,17.82,17.88,17600.0,17.82,17.9,17.82,17.88,17600.0
2005-11-17 10:35:00,17.86,17.86,17.83,17.83,2400.0,17.86,17.86,17.83,17.83,2400.0
2005-11-17 10:40:00,17.83,17.83,17.83,17.83,800.0,17.83,17.83,17.83,17.83,800.0
2005-11-17 10:45:00,17.83,17.83,17.82,17.83,1200.0,17.83,17.83,17.82,17.83,1200.0
2005-11-17 10:50:00,17.83,17.85,17.81,17.85,14800.0,17.83,17.85,17.81,17.85,14800.0
2005-11-17 10:55:00,17.86,17.86,17.81,17.84,7600.0,17.86,17.86,17.81,17.84,7600.0
2005-11-17 11:00:00,17.85,17.85,17.84,17.84,5200.0,17.85,17.85,17.84,17.84,5200.0
2005-11-17 11:05:00,17.84,17.84,17.81,17.84,8800.0,17.84,17.84,17.81,17.84,8800.0
2005-11-17 11:10:00,17.85,17.85,17.83,17.83,3600.0,17.85,17.85,17.83,17.83,3600.0
2005-11-17 11:15:00,17.84,17.84,17.84,17.84,2000.0,17.84,17.84,17.84,17.84,2000.0
2005-11-17 11:20:00,17.84,17.84,17.84,17.84,0.0,17.84,17.84,17.84,17.84,0.0
2005-11-17 11:25:00,17.82,17.85,17.82,17.84,2000.0,17.82,17.85,17.82,17.84,2000.0
2005-11-17 11:30:00,17.84,17.84,17.84,17.84,0.0,17.84,17.84,17.84,17.84,0.0
2005-11-17 11:35:00,17.85,17.85,17.85,17.85,400.0,17.85,17.85,17.85,17.85,400.0
2005-11-17 11:40:00,17.85,17.85,17.85,17.85,0.0,17.85,17.85,17.85,17.85,0.0
2005-11-17 11:45:00,17.83,17.85,17.83,17.85,3600.0,17.83,17.85,17.83,17.85,3600.0
2005-11-17 11:50:00,17.83,17.85,17.83,17.85,4000.0,17.83,17.85,17.83,17.85,4000.0
2005-11-17 11:55:00,17.84,17.84,17.84,17.84,400.0,17.84,17.84,17.84,17.84,400.0
2005-11-17 12:00:00,17.84,17.84,17.84,17.84,400.0,17.84,17.84,17.84,17.84,400.0
2005-11-17 12:05:00,17.84,17.84,17.84,17.84,400.0,17.84,17.84,17.84,17.84,400.0
2005-11-17 12:10:00,17.84,17.84,17.84,17.84,800.0,17.84,17.84,17.84,17.84,800.0
2005-11-17 12:15:00,17.84,17.84,17.84,17.84,400.0,17.84,17.84,17.84,17.84,400.0
2005-11-17 12:20:00,17.84,17.84,17.84,17.84,0.0,17.84,17.84,17.84,17.84,0.0
2005-11-17 12:25:00,17.85,17.85,17.85,17.85,400.0,17.85,17.85,17.85,17.85,400.0
2005-11-17 12:30:00,17.85,17.85,17.85,17.85,7600.0,17.85,17.85,17.85,17.85,7600.0
2005-11-17 12:35:00,17.85,17.85,17.85,17.85,800.0,17.85,17.85,17.85,17.85,800.0
2005-11-17 12:40:00,17.85,17.85,17.85,17.85,400.0,17.85,17.85,17.85,17.85,400.0
2005-11-17 12:45:00,17.85,17.85,17.85,17.85,800.0,17.85,17.85,17.85,17.85,800.0
2005-11-17 12:50:00,17.85,17.85,17.84,17.84,2400.0,17.85,17.85,17.84,17.84,2400.0
2005-11-17 12:55:00,17.84,17.85,17.84,17.85,3600.0,17.84,17.85,17.84,17.85,3600.0
2005-11-17 13:00:00,17.85,17.85,17.85,17.85,13600.0,17.85,17.85,17.85,17.85,13600.0
2005-11-17 13:05:00,17.85,17.85,17.85,17.85,0.0,17.85,17.85,17.85,17.85,0.0
2005-11-17 13:10:00,17.84,17.84,17.84,17.84,400.0,17.84,17.84,17.84,17.84,400.0
2005-11-17 13:15:00,17.84,17.84,17.84,17.84,0.0,17.84,17.84,17.84,17.84,0.0
2005-11-17 13:20:00,17.84,17.84,17.84,17.84,1200.0,17.84,17.84,17.84,17.84,1200.0
2005-11-17 13:25:00,17.84,17.84,17.84,17.84,0.0,17.84,17.84,17.84,17.84,0.0
2005-11-17 13:30:00,17.84,17.84,17.83,17.83,10800.0,17.84,17.84,17.83,17.83,10800.0
2005-11-17 13:35:00,17.83,17.83,17.83,17.83,800.0,17.83,17.83,17.83,17.83,800.0
2005-11-17 13:40:00,17.84,17.84,17.84,17.84,400.0,17.84,17.84,17.84,17.84,400.0
2005-11-17 13:45:00,17.83,17.83,17.83,17.83,800.0,17.83,17.83,17.83,17.83,800.0
2005-11-17 13:50:00,17.83,17.83,17.83,17.83,400.0,17.83,17.83,17.83,17.83,400.0
2005-11-17 13:55:00,17.83,17.83,17.83,17.83,0.0,17.83,17.83,17.83,17.83,0.0
2005-11-17 14:00:00,17.83,17.83,17.83,17.83,5600.0,17.83,17.83,17.83,17.83,5600.0
2005-11-17 14:05:00,17.82,17.82,17.81,17.81,6800.0,17.82,17.82,17.81,17.81,6800.0
2005-11-17 14:10:00,17.81,17.81,17.81,17.81,5600.0,17.81,17.81,17.81,17.81,5600.0
2005-11-17 14:15:00,17.81,17.81,17.81,17.81,0.0,17.81,17.81,17.81,17.81,0.0
2005-11-17 14:20:00,17.81,17.81,17.81,17.81,14400.0,17.81,17.81,17.81,17.81,14400.0
2005-11-17 14:25:00,17.81,17.83,17.81,17.83,17200.0,17.81,17.83,17.81,17.83,17200.0
2005-11-17 14:30:00,17.83,17.83,17.83,17.83,0.0,17.83,17.83,17.83,17.83,0.0
2005-11-17 14:35:00,17.85,17.85,17.83,17.83,8400.0,17.85,17.85,17.83,17.83,8400.0
2005-11-17 14:40:00,17.83,17.83,17.83,17.83,8000.0,17.83,17.83,17.83,17.83,8000.0
2005-11-17 14:45:00,17.83,17.83,17.83,17.83,4800.0,17.83,17.83,17.83,17.83,4800.0
2005-11-17 14:50:00,17.85,17.85,17.84,17.84,5200.0,17.85,17.85,17.84,17.84,5200.0
2005-11-17 14:55:00,17.84,17.84,17.84,17.84,400.0,17.84,17.84,17.84,17.84,400.0
2005-11-17 15:00:00,17.85,17.85,17.85,17.85,14800.0,17.85,17.85,17.85,17.85,14800.0
2005-11-17 15:05:00,17.85,17.85,17.84,17.84,3200.0,17.85,17.85,17.84,17.84,3200.0
2005-11-17 15:10:00,17.85,17.85,17.85,17.85,1600.0,17.85,17.85,17.85,17.85,1600.0
2005-11-17 15:15:00,17.84,17.85,17.84,17.85,6400.0,17.84,17.85,17.84,17.85,6400.0
2005-11-17 15:20:00,17.87,17.87,17.87,17.87,400.0,17.87,17.87,17.87,17.87,400.0
2005-11-17 15:25:00,17.86,17.91,17.86,17.89,8000.0,17.86,17.91,17.86,17.89,8000.0
2005-11-17 15:30:00,17.88,17.89,17.88,17.89,5200.0,17.88,17.89,17.88,17.89,5200.0
2005-11-17 15:35:00,17.89,17.9,17.89,17.9,2400.0,17.89,17.9,17.89,17.9,2400.0
2005-11-17 15:40:00,17.9,17.9,17.89,17.9,5600.0,17.9,17.9,17.89,17.9,5600.0
2005-11-17 15:45:00,17.89,17.91,17.89,17.91,12000.0,17.89,17.91,17.89,17.91,12000.0
2005-11-17 15:50:00,17.91,17.92,17.9,17.91,3200.0,17.91,17.92,17.9,17.91,3200.0
2005-11-17 15:55:00,17.91,17.93,17.9,17.93,6000.0,17.91,17.93,17.9,17.93,6000.0
2005-11-18 09:30:00,18.0,18.01,18.0,18.01,11200.0,18.0,18.01,18.0,18.01,11200.0
2005-11-18 09:35:00,17.94,17.94,17.94,17.94,400.0,17.94,17.94,17.94,17.94,400.0
2005-11-18 09:40:00,17.93,17.96,17.93,17.96,2400.0,17.93,17.96,17.93,17.96,2400.0
2005-11-18 09:45:00,18.01,18.01,17.95,18.0,6000.0,18.01,18.01,17.95,18.0,6000.0
2005-11-18 09:50:00,18.03,18.04,18.01,18.01,4400.0,18.03,18.04,18.01,18.01,4400.0
2005-11-18 09:55:00,18.01,18.01,18.01,18.01,0.0,18.01,18.01,18.01,18.01,0.0
2005-11-18 10:00:00,18.01,18.01,18.01,18.01,0.0,18.01,18.01,18.01,18.01,0.0
2005-11-18 10:05:00,18.01,18.01,18.01,18.01,0.0,18.01,18.01,18.01,18.01,0.0
2005-11-18 10:10:00,18.01,18.01,18.01,18.01,0.0,18.01,18.01,18.01,18.01,0.0
2005-11-18 10:15:00,18.01,18.01,18.01,18.01,0.0,18.01,18.01,18.01,18.01,0.0
2005-11-18 10:20:00,17.98,17.98,17.98,17.98,2400.0,17.98,17.98,17.98,17.98,2400.0
2005-11-18 10:25:00,17.98,18.0,17.94,17.94,23600.0,17.98,18.0,17.94,17.94,23600.0
2005-11-18 10:30:00,17.98,17.98,17.98,17.98,400.0,17.98,17.98,17.98,17.98,400.0
2005-11-18 10:35:00,17.98,17.98,17.98,17.98,0.0,17.98,17.98,17.98,17.98,0.0
2005-11-18 10:40:00,17.98,17.98,17.98,17.98,0.0,17.98,17.98,17.98,17.98,0.0
2005-11-18 10:45:00,17.93,17.93,17.93,17.93,400.0,17.93,17.93,17.93,17.93,400.0
2005-11-18 10:50:00,17.93,17.93,17.93,17.93,4000.0,17.93,17.93,17.93,17.93,4000.0
2005-11-18 10:55:00,17.9,17.9,17.88,17.88,800.0,17.9,17.9,17.88,17.88,800.0
2005-11-18 11:00:00,17.91,17.92,17.88,17.88,10000.0,17.91,17.92,17.88,17.88,10000.0
2005-11-18 11:05:00,17.88,17.91,17.88,17.91,4400.0,17.88,17.91,17.88,17.91,4400.0
2005-11-18 11:10:00,17.89,17.89,17.89,17.89,400.0,17.89,17.89,17.89,17.89,400.0
2005-11-18 11:15:00,17.88,17.88,17.82,17.82,18400.0,17.88,17.88,17.82,17.82,18400.0
2005-11-18 11:20:00,17.81,17.81,17.79,17.81,2000.0,17.81,17.81,17.79,17.81,2000.0
2005-11-18 11:25:00,17.81,17.81,17.81,17.81,800.0,17.81,17.81,17.81,17.81,800.0
2005-11-18 11:30:00,17.82,17.88,17.82,17.85,8000.0,17.82,17.88,17.82,17.85,8000.0
2005-11-18 11:35:00,17.84,17.84,17.82,17.82,3200.0,17.84,17.84,17.82,17.82,3200.0
2005-11-18 11:40:00,17.82,17.82,17.82,17.82,0.0,17.82,17.82,17.82,17.82,0.0
2005-11-18 11:45:00,17.82,17.82,17.82,17.82,2000.0,17.82,17.82,17.82,17.82,2000.0
2005-11-18 11:50:00,17.82,17.82,17.82,17.82,0.0,17.82,17.82,17.82,17.82,0.0
2005-11-18 11:55:00,17.82,17.82,17.82,17.82,0.0,17.82,17.82,17.82,17.82,0.0
2005-11-18 12:00:00,17.82,17.82,17.82,17.82,0.0,17.82,17.82,17.82,17.82,0.0
2005-11-18 12:05:00,17.82,17.82,17.82,17.82,0.0,17.82,17.82,17.82,17.82,0.0
2005-11-18 12:10:00,17.86,17.86,17.86,17.86,400.0,17.86,17.86,17.86,17.86,400.0
2005-11-18 12:15:00,17.86,17.86,17.86,17.86,0.0,17.86,17.86,17.86,17.86,0.0
2005-11-18 12:20:00,17.86,17.86,17.86,17.86,0.0,17.86,17.86,17.86,17.86,0.0
2005-11-18 12:25:00,17.88,17.88,17.85,17.85,54400.0,17.88,17.88,17.85,17.85,54400.0
2005-11-18 12:30:00,17.86,17.86,17.85,17.85,6400.0,17.86,17.86,17.85,17.85,6400.0
2005-11-18 12:35:00,17.86,17.87,17.86,17.86,1200.0,17.86,17.87,17.86,17.86,1200.0
2005-11-18 12:40:00,17.85,17.86,17.85,17.86,7200.0,17.85,17.86,17.85,17.86,7200.0
2005-11-18 12:45:00,17.86,17.86,17.86,17.86,3200.0,17.86,17.86,17.86,17.86,3200.0
2005-11-18 12:50:00,17.87,17.87,17.87,17.87,3200.0,17.87,17.87,17.87,17.87,3200.0
2005-11-18 12:55:00,17.88,17.88,17.88,17.88,2000.0,17.88,17.88,17.88,17.88,2000.0
2005-11-18 13:00:00,17.88,17.88,17.88,17.88,1600.0,17.88,17.88,17.88,17.88,1600.0
2005-11-18 13:05:00,17.88,17.9,17.87,17.9,10000.0,17.88,17.9,17.87,17.9,10000.0
2005-11-18 13:10:00,17.9,17.9,17.88,17.88,2400.0,17.9,17.9,17.88,17.88,2400.0
2005-11-18 13:15:00,17.9,17.91,17.9,17.91,4000.0,17.9,17.91,17.9,17.91,4000.0
2005-11-18 13:20:00,17.92,17.93,17.92,17.93,7600.0,17.92,17.93,17.92,17.93,7600.0
2005-11-18 13:25:00,17.91,17.91,17.91,17.91,400.0,17.91,17.91,17.91,17.91,400.0
2005-11-18 13:30:00,17.89,17.89,17.88,17.88,800.0,17.89,17.89,17.88,17.88,800.0
2005-11-18 13:35:00,17.89,17.89,17.88,17.88,10800.0,17.89,17.89,17.88,17.88,10800.0
2005-11-18 13:40:00,17.89,17.9,17.89,17.9,3200.0,17.89,17.9,17.89,17.9,3200.0
2005-11-18 13:45:00,17.9,17.93,17.9,17.93,1600.0,17.9,17.93,17.9,17.93,1600.0
2005-11-18 13:50:00,17.93,17.93,17.93,17.93,0.0,17.93,17.93,17.93,17.93,0.0
2005-11-18 13:55:00,17.94,17.94,17.93,17.93,3200.0,17.94,17.94,17.93,17.93,3200.0
2005-11-18 14:00:00,17.95,17.95,17.94,17.94,4400.0,17.95,17.95,17.94,17.94,4400.0
2005-11-18 14:05:00,17.93,17.93,17.93,17.93,1600.0,17.93,17.93,17.93,17.93,1600.0
2005-11-18 14:10:00,17.93,17.93,17.93,17.93,1200.0,17.93,17.93,17.93,17.93,1200.0
2005-11-18 14:15:00,17.93,17.93,17.93,17.93,2800.0,17.93,17.93,17.93,17.93,2800.0
2005-11-18 14:20:00,17.93,17.93,17.92,17.92,7600.0,17.93,17.93,17.92,17.92,7600.0
2005-11-18 14:25:00,17.91,17.91,17.91,17.91,3200.0,17.91,17.91,17.91,17.91,3200.0
2005-11-18 14:30:00,17.91,17.91,17.91,17.91,1200.0,17.91,17.91,17.91,17.91,1200.0
2005-11-18 14:35:00,17.91,17.94,17.91,17.93,2800.0,17.91,17.94,17.91,17.93,2800.0
2005-11-18 14:40:00,17.93,17.93,17.93,17.93,0.0,17.93,17.93,17.93,17.93,0.0
2005-11-18 14:45:00,17.93,17.93,17.91,17.91,22400.0,17.93,17.93,17.91,17.91,22400.0
2005-11-18 14:50:00,17.91,17.91,17.9,17.9,2000.0,17.91,17.91,17.9,17.9,2000.0
2005-11-18 14:55:00,17.9,17.91,17.89,17.89,14000.0,17.9,17.91,17.89,17.89,14000.0
2005-11-18 15:00:00,17.89,17.89,17.89,17.89,0.0,17.89,17.89,17.89,17.89,0.0
2005-11-18 15:05:00,17.9,17.91,17.9,17.91,4800.0,17.9,17.91,17.9,17.91,4800.0
2005-11-18 15:10:00,17.91,17.91,17.9,17.9,10800.0,17.91,17.91,17.9,17.9,10800.0
2005-11-18 15:15:00,17.91,17.91,17.91,17.91,400.0,17.91,17.91,17.91,17.91,400.0
2005-11-18 15:20:00,17.92,17.92,17.92,17.92,800.0,17.92,17.92,17.92,17.92,800.0
2005-11-18 15:25:00,17.92,17.92,17.9,17.9,1600.0,17.92,17.92,17.9,17.9,1600.0
2005-11-18 15:30:00,17.91,17.92,17.91,17.92,800.0,17.91,17.92,17.91,17.92,800.0
2005-11-18 15:35:00,17.91,17.92,17.91,17.92,8400.0,17.91,17.92,17.91,17.92,8400.0
2005-11-18 15:40:00,17.92,17.92,17.92,17.92,10800.0,17.92,17.92,17.92,17.92,10800.0
2005-11-18 15:45:00,17.92,17.92,17.92,17.92,18800.0,17.92,17.92,17.92,17.92,18800.0
2005-11-18 15:50:00,17.95,17.95,17.95,17.95,400.0,17.95,17.95,17.95,17.95,400.0
2005-11-18 15:55:00,17.95,17.99,17.95,17.96,39200.0,17.95,17.99,17.95,17.96,39200.0
2005-11-21 09:30:00,17.89,17.96,17.86,17.87,43600.0,17.89,17.96,17.86,17.87,43600.0
2005-11-21 09:35:00,17.87,17.91,17.87,17.91,4000.0,17.87,17.91,17.87,17.91,4000.0
2005-11-21 09:40:00,17.93,17.93,17.93,17.93,4400.0,17.93,17.93,17.93,17.93,4400.0
2005-11-21 09:45:00,17.93,17.93,17.89,17.92,6400.0,17.93,17.93,17.89,17.92,6400.0
2005-11-21 09:50:00,17.9,17.92,17.9,17.91,7600.0,17.9,17.92,17.9,17.91,7600.0
2005-11-21 09:55:00,17.9,17.9,17.9,17.9,4800.0,17.9,17.9,17.9,17.9,4800.0
2005-11-21 10:00:00,17.9,17.91,17.9,17.9,9200.0,17.9,17.91,17.9,17.9,9200.0
2005-11-21 10:05:00,17.91,17.91,17.91,17.91,3200.0,17.91,17.91,17.91,17.91,3200.0
2005-11-21 10:10:00,17.91,17.92,17.91,17.92,2000.0,17.91,17.92,17.91,17.92,2000.0
2005-11-21 10:15:00,17.92,17.94,17.91,17.91,3200.0,17.92,17.94,17.91,17.91,3200.0
2005-11-21 10:20:00,17.94,17.94,17.94,17.94,400.0,17.94,17.94,17.94,17.94,400.0
2005-11-21 10:25:00,17.95,17.95,17.9,17.9,6800.0,17.95,17.95,17.9,17.9,6800.0
2005-11-21 10:30:00,17.91,17.93,17.91,17.93,4000.0,17.91,17.93,17.91,17.93,4000.0
2005-11-21 10:35:00,17.93,17.99,17.93,17.96,9200.0,17.93,17.99,17.93,17.96,9200.0
2005-11-21 10:40:00,17.97,17.98,17.97,17.98,4000.0,17.97,17.98,17.97,17.98,4000.0
2005-11-21 10:45:00,17.99,17.99,17.97,17.97,2400.0,17.99,17.99,17.97,17.97,2400.0
2005-11-21 10:50:00,17.99,18.05,17.99,18.03,20400.0,17.99,18.05,17.99,18.03,20400.0
2005-11-21 10:55:00,18.05,18.08,18.0,18.02,20400.0,18.05,18.08,18.0,18.02,20400.0
2005-11-21 11:00:00,18.04,18.04,18.04,18.04,1600.0,18.04,18.04,18.04,18.04,1600.0
2005-11-21 11:05:00,18.04,18.05,18.03,18.03,2400.0,18.04,18.05,18.03,18.03,2400.0
2005-11-21 11:10:00,18.0,18.03,18.0,18.0,3200.0,18.0,18.03,18.0,18.0,3200.0
2005-11-21 11:15:00,18.01,18.01,18.01,18.01,400.0,18.01,18.01,18.01,18.01,400.0
2005-11-21 11:20:00,18.03,18.03,18.0,18.0,1200.0,18.03,18.03,18.0,18.0,1200.0
2005-11-21 11:25:00,18.0,18.0,18.0,18.0,2400.0,18.0,18.0,18.0,18.0,2400.0
2005-11-21 11:30:00,18.0,18.0,18.0,18.0,800.0,18.0,18.0,18.0,18.0,800.0
2005-11-21 11:35:00,18.0,18.0,18.0,18.0,6800.0,18.0,18.0,18.0,18.0,6800.0
2005-11-21 11:40:00,18.0,18.0,18.0,18.0,4400.0,18.0,18.0,18.0,18.0,4400.0
2005-11-21 11:45:00,18.0,18.0,18.0,18.0,0.0,18.0,18.0,18.0,18.0,0.0
2005-11-21 11:50:00,18.0,18.0,18.0,18.0,800.0,18.0,18.0,18.0,18.0,800.0
2005-11-21 11:55:00,18.0,18.0,18.0,18.0,0.0,18.0,18.0,18.0,18.0,0.0
2005-11-21 12:00:00,18.01,18.01,18.0,18.01,1600.0,18.01,18.01,18.0,18.01,1600.0
2005-11-21 12:05:00,18.01,18.02,18.01,18.02,800.0,18.01,18.02,18.01,18.02,800.0
2005-11-21 12:10:00,18.03,18.03,18.01,18.03,3200.0,18.03,18.03,18.01,18.03,3200.0
2005-11-21 12:15:00,18.05,18.06,18.03,18.06,6000.0,18.05,18.06,18.03,18.06,6000.0
2005-11-21 12:20:00,18.06,18.06,18.04,18.04,5600.0,18.06,18.06,18.04,18.04,5600.0
2005-11-21 12:25:00,18.04,18.04,18.04,18.04,0.0,18.04,18.04,18.04,18.04,0.0
2005-11-21 12:30:00,18.06,18.06,18.06,18.06,400.0,18.06,18.06,18.06,18.06,400.0
2005-11-21 12:35:00,18.05,18.06,18.02,18.02,10800.0,18.05,18.06,18.02,18.02,10800.0
2005-11-21 12:40:00,18.03,18.05,18.03,18.03,3200.0,18.03,18.05,18.03,18.03,3200.0
2005-11-21 12:45:00,18.07,18.07,18.05,18.05,1200.0,18.07,18.07,18.05,18.05,1200.0
2005-11-21 12:50:00,18.07,18.11,18.07,18.09,4000.0,18.07,18.11,18.07,18.09,4000.0
2005-11-21 12:55:00,18.11,18.13,18.09,18.12,20000.0,18.11,18.13,18.09,18.12,20000.0
2005-11-21 13:00:00,18.13,18.16,18.13,18.14,8800.0,18.13,18.16,18.13,18.14,8800.0
2005-11-21 13:05:00,18.15,18.16,18.14,18.15,3200.0,18.15,18.16,18.14,18.15,3200.0
2005-11-21 13:10:00,18.14,18.14,18.13,18.13,2800.0,18.14,18.14,18.13,18.13,2800.0
2005-11-21 13:15:00,18.13,18.15,18.13,18.15,1200.0,18.13,18.15,18.13,18.15,1200.0
2005-11-21 13:20:00,18.14,18.18,18.14,18.18,4800.0,18.14,18.18,18.14,18.18,4800.0
2005-11-21 13:25:00,18.18,18.18,18.14,18.14,5600.0,18.18,18.18,18.14,18.14,5600.0
2005-11-21 13:30:00,18.16,18.18,18.15,18.17,3600.0,18.16,18.18,18.15,18.17,3600.0
2005-11-21 13:35:00,18.17,18.17,18.16,18.17,3200.0,18.17,18.17,18.16,18.17,3200.0
2005-11-21 13:40:00,18.18,18.18,18.18,18.18,2000.0,18.18,18.18,18.18,18.18,2000.0
2005-11-21 13:45:00,18.18,18.19,18.18,18.18,12400.0,18.18,18.19,18.18,18.18,12400.0
2005-11-21 13:50:00,18.19,18.2,18.19,18.19,3600.0,18.19,18.2,18.19,18.19,3600.0
2005-11-21 13:55:00,18.2,18.21,18.2,18.2,4000.0,18.2,18.21,18.2,18.2,4000.0
2005-11-21 14:00:00,18.2,18.21,18.2,18.21,800.0,18.2,18.21,18.2,18.21,800.0
2005-11-21 14:05:00,18.21,18.21,18.15,18.15,6800.0,18.21,18.21,18.15,18.15,6800.0
2005-11-21 14:10:00,18.18,18.18,18.17,18.17,1200.0,18.18,18.18,18.17,18.17,1200.0
2005-11-21 14:15:00,18.18,18.18,18.18,18.18,2000.0,18.18,18.18,18.18,18.18,2000.0
2005-11-21 14:20:00,18.16,18.17,18.16,18.17,1200.0,18.16,18.17,18.16,18.17,1200.0
2005-11-21 14:25:00,18.17,18.18,18.17,18.17,7600.0,18.17,18.18,18.17,18.17,7600.0
2005-11-21 14:30:00,18.18,18.18,18.17,18.18,4400.0,18.18,18.18,18.17,18.18,4400.0
2005-11-21 14:35:00,18.18,18.18,18.18,18.18,0.0,18.18,18.18,18.18,18.18,0.0
2005-11-21 14:40:00,18.18,18.18,18.18,18.18,2800.0,18.18,18.18,18.18,18.18,2800.0
2005-11-21 14:45:00,18.18,18.18,18.18,18.18,2400.0,18.18,18.18,18.18,18.18,2400.0
2005-11-21 14:50:00,18.19,18.21,18.19,18.21,3200.0,18.19,18.21,18.19,18.21,3200.0
2005-11-21 14:55:00,18.2,18.21,18.2,18.21,4400.0,18.2,18.21,18.2,18.21,4400.0
2005-11-21 15:00:00,18.2,18.21,18.2,18.21,3600.0,18.2,18.21,18.2,18.21,3600.0
2005-11-21 15:05:00,18.21,18.21,18.21,18.21,1600.0,18.21,18.21,18.21,18.21,1600.0
2005-11-21 15:10:00,18.21,18.21,18.21,18.21,1600.0,18.21,18.21,18.21,18.21,1600.0
2005-11-21 15:15:00,18.21,18.23,18.21,18.23,2400.0,18.21,18.23,18.21,18.23,2400.0
2005-11-21 15:20:00,18.23,18.23,18.23,18.23,2000.0,18.23,18.23,18.23,18.23,2000.0
2005-11-21 15:25:00,18.23,18.24,18.23,18.24,6400.0,18.23,18.24,18.23,18.24,6400.0
2005-11-21 15:30:00,18.25,18.25,18.24,18.24,16000.0,18.25,18.25,18.24,18.24,16000.0
2005-11-21 15:35:00,18.24,18.25,18.24,18.25,38000.0,18.24,18.25,18.24,18.25,38000.0
2005-11-21 15:40:00,18.24,18.25,18.24,18.25,6000.0,18.24,18.25,18.24,18.25,6000.0
2005-11-21 15:45:00,18.24,18.24,18.18,18.18,2000.0,18.24,18.24,18.18,18.18,2000.0
2005-11-21 15:50:00,18.18,18.21,18.18,18.21,18000.0,18.18,18.21,18.18,18.21,18000.0
2005-11-21 15:55:00,18.2,18.25,18.2,18.25,21600.0,18.2,18.25,18.2,18.25,21600.0
2005-11-22 09:30:00,18.13,18.17,18.09,18.17,25200.0,18.13,18.17,18.09,18.17,25200.0
2005-11-22 09:35:00,18.17,18.17,18.01,18.17,35200.0,18.17,18.17,18.01,18.17,35200.0
2005-11-22 09:40:00,18.11,18.14,18.11,18.11,3600.0,18.11,18.14,18.11,18.11,3600.0
2005-11-22 09:45:00,18.15,18.15,18.12,18.15,2400.0,18.15,18.15,18.12,18.15,2400.0
2005-11-22 09:50:00,18.17,18.19,18.17,18.19,2800.0,18.17,18.19,18.17,18.19,2800.0
2005-11-22 09:55:00,18.19,18.21,18.19,18.21,1200.0,18.19,18.21,18.19,18.21,1200.0
2005-11-22 10:00:00,18.21,18.25,18.17,18.17,13200.0,18.21,18.25,18.17,18.17,13200.0
2005-11-22 10:05:00,18.2,18.2,18.2,18.2,400.0,18.2,18.2,18.2,18.2,400.0
2005-11-22 10:10:00,18.2,18.2,18.2,18.2,800.0,18.2,18.2,18.2,18.2,800.0
2005-11-22 10:15:00,18.22,18.22,18.18,18.2,17200.0,18.22,18.22,18.18,18.2,17200.0
2005-11-22 10:20:00,18.21,18.22,18.2,18.22,3200.0,18.21,18.22,18.2,18.22,3200.0
2005-11-22 10:25:00,18.22,18.22,18.22,18.22,400.0,18.22,18.22,18.22,18.22,400.0
2005-11-22 10:30:00,18.2,18.21,18.2,18.21,2000.0,18.2,18.21,18.2,18.21,2000.0
2005-11-22 10:35:00,18.2,18.21,18.2,18.21,2000.0,18.2,18.21,18.2,18.21,2000.0
2005-11-22 10:40:00,18.21,18.21,18.21,18.21,4800.0,18.21,18.21,18.21,18.21,4800.0
2005-11-22 10:45:00,18.21,18.23,18.2,18.23,18400.0,18.21,18.23,18.2,18.23,18400.0
2005-11-22 10:50:00,18.23,18.23,18.22,18.22,4400.0,18.23,18.23,18.22,18.22,4400.0
2005-11-22 10:55:00,18.22,18.22,18.22,18.22,0.0,18.22,18.22,18.22,18.22,0.0
2005-11-22 11:00:00,18.23,18.24,18.23,18.24,3600.0,18.23,18.24,18.23,18.24,3600.0
2005-11-22 11:05:00,18.23,18.25,18.21,18.25,2800.0,18.23,18.25,18.21,18.25,2800.0
2005-11-22 11:10:00,18.25,18.27,18.22,18.22,8400.0,18.25,18.27,18.22,18.22,8400.0
2005-11-22 11:15:00,18.25,18.25,18.25,18.25,13600.0,18.25,18.25,18.25,18.25,13600.0
2005-11-22 11:20:00,18.24,18.26,18.24,18.26,9200.0,18.24,18.26,18.24,18.26,9200.0
2005-11-22 11:25:00,18.26,18.26,18.25,18.26,4800.0,18.26,18.26,18.25,18.26,4800.0
2005-11-22 11:30:00,18.25,18.26,18.19,18.26,13600.0,18.25,18.26,18.19,18.26,13600.0
2005-11-22 11:35:00,18.25,18.26,18.25,18.25,1200.0,18.25,18.26,18.25,18.25,1200.0
2005-11-22 11:40:00,18.25,18.3,18.25,18.3,16400.0,18.25,18.3,18.25,18.3,16400.0
2005-11-22 11:45:00,18.3,18.31,18.27,18.28,9600.0,18.3,18.31,18.27,18.28,9600.0
2005-11-22 11:50:00,18.31,18.34,18.3,18.33,11200.0,18.31,18.34,18.3,18.33,11200.0
2005-11-22 11:55:00,18.32,18.32,18.3,18.32,2000.0,18.32,18.32,18.3,18.32,2000.0
2005-11-22 12:00:00,18.31,18.31,18.31,18.31,1200.0,18.31,18.31,18.31,18.31,1200.0
2005-11-22 12:05:00,18.31,18.31,18.3,18.3,2000.0,18.31,18.31,18.3,18.3,2000.0
2005-11-22 12:10:00,18.29,18.29,18.28,18.29,1200.0,18.29,18.29,18.28,18.29,1200.0
2005-11-22 12:15:00,18.29,18.29,18.28,18.28,1600.0,18.29,18.29,18.28,18.28,1600.0
2005-11-22 12:20:00,18.28,18.3,18.28,18.3,8400.0,18.28,18.3,18.28,18.3,8400.0
2005-11-22 12:25:00,18.31,18.34,18.31,18.32,3200.0,18.31,18.34,18.31,18.32,3200.0
2005-11-22 12:30:00,18.33,18.33,18.31,18.31,6000.0,18.33,18.33,18.31,18.31,6000.0
2005-11-22 12:35:00,18.32,18.33,18.3,18.3,14000.0,18.32,18.33,18.3,18.3,14000.0
2005-11-22 12:40:00,18.31,18.32,18.3,18.32,2400.0,18.31,18.32,18.3,18.32,2400.0
2005-11-22 12:45:00,18.33,18.34,18.33,18.33,1600.0,18.33,18.34,18.33,18.33,1600.0
2005-11-22 12:50:00,18.36,18.38,18.36,18.38,2400.0,18.36,18.38,18.36,18.38,2400.0
2005-11-22 12:55:00,18.36,18.36,18.34,18.34,1600.0,18.36,18.36,18.34,18.34,1600.0
2005-11-22 13:00:00,18.33,18.37,18.33,18.37,1600.0,18.33,18.37,18.33,18.37,1600.0
2005-11-22 13:05:00,18.37,18.37,18.35,18.35,1600.0,18.37,18.37,18.35,18.35,1600.0
2005-11-22 13:10:00,18.35,18.35,18.35,18.35,2000.0,18.35,18.35,18.35,18.35,2000.0
2005-11-22 13:15:00,18.35,18.37,18.34,18.34,6400.0,18.35,18.37,18.34,18.34,6400.0
2005-11-22 13:20:00,18.36,18.36,18.36,18.36,400.0,18.36,18.36,18.36,18.36,400.0
2005-11-22 13:25:00,18.37,18.37,18.37,18.37,800.0,18.37,18.37,18.37,18.37,800.0
2005-11-22 13:30:00,18.36,18.36,18.35,18.36,4800.0,18.36,18.36,18.35,18.36,4800.0
2005-11-22 13:35:00,18.35,18.36,18.35,18.35,8000.0,18.35,18.36,18.35,18.35,8000.0
2005-11-22 13:40:00,18.35,18.35,18.34,18.34,2000.0,18.35,18.35,18.34,18.34,2000.0
2005-11-22 13:45:00,18.33,18.35,18.33,18.34,4400.0,18.33,18.35,18.33,18.34,4400.0
2005-11-22 13:50:00,18.34,18.36,18.34,18.36,2800.0,18.34,18.36,18.34,18.36,2800.0
2005-11-22 13:55:00,18.35,18.35,18.35,18.35,1200.0,18.35,18.35,18.35,18.35,1200.0
2005-11-22 14:00:00,18.35,18.41,18.35,18.4,3600.0,18.35,18.41,18.35,18.4,3600.0
2005-11-22 14:05:00,18.4,18.4,18.4,18.4,800.0,18.4,18.4,18.4,18.4,800.0
2005-11-22 14:10:00,18.4,18.43,18.39,18.4,8000.0,18.4,18.43,18.39,18.4,8000.0
2005-11-22 14:15:00,18.41,18.41,18.31,18.31,32000.0,18.41,18.41,18.31,18.31,32000.0
2005-11-22 14:20:00,18.31,18.35,18.31,18.34,7600.0,18.31,18.35,18.31,18.34,7600.0
2005-11-22 14:25:00,18.35,18.35,18.35,18.35,800.0,18.35,18.35,18.35,18.35,800.0
2005-11-22 14:30:00,18.37,18.4,18.35,18.35,8800.0,18.37,18.4,18.35,18.35,8800.0
2005-11-22 14:35:00,18.36,18.36,18.35,18.35,6000.0,18.36,18.36,18.35,18.35,6000.0
2005-11-22 14:40:00,18.34,18.34,18.31,18.32,4800.0,18.34,18.34,18.31,18.32,4800.0
2005-11-22 14:45:00,18.33,18.33,18.29,18.3,10000.0,18.33,18.33,18.29,18.3,10000.0
2005-11-22 14:50:00,18.32,18.38,18.32,18.37,10800.0,18.32,18.38,18.32,18.37,10800.0
2005-11-22 14:55:00,18.37,18.37,18.36,18.36,800.0,18.37,18.37,18.36,18.36,800.0
2005-11-22 15:00:00,18.37,18.39,18.37,18.39,2800.0,18.37,18.39,18.37,18.39,2800.0
2005-11-22 15:05:00,18.4,18.43,18.4,18.43,4000.0,18.4,18.43,18.4,18.43,4000.0
2005-11-22 15:10:00,18.44,18.44,18.4,18.42,8800.0,18.44,18.44,18.4,18.42,8800.0
2005-11-22 15:15:00,18.42,18.45,18.41,18.45,11200.0,18.42,18.45,18.41,18.45,11200.0
2005-11-22 15:20:00,18.44,18.44,18.43,18.43,9200.0,18.44,18.44,18.43,18.43,9200.0
2005-11-22 15:25:00,18.44,18.44,18.43,18.43,15600.0,18.44,18.44,18.43,18.43,15600.0
2005-11-22 15:30:00,18.43,18.43,18.43,18.43,7200.0,18.43,18.43,18.43,18.43,7200.0
2005-11-22 15:35:00,18.43,18.43,18.43,18.43,4000.0,18.43,18.43,18.43,18.43,4000.0
2005-11-22 15:40:00,18.43,18.43,18.42,18.43,5200.0,18.43,18.43,18.42,18.43,5200.0
2005-11-22 15:45:00,18.43,18.45,18.43,18.45,2800.0,18.43,18.45,18.43,18.45,2800.0
2005-11-22 15:50:00,18.45,18.47,18.45,18.47,32400.0,18.45,18.47,18.45,18.47,32400.0
2005-11-22 15:55:00,18.47,18.48,18.47,18.47,22400.0,18.47,18.48,18.47,18.47,22400.0
2005-11-23 09:30:00,18.43,18.46,18.35,18.35,13200.0,18.43,18.46,18.35,18.35,13200.0
2005-11-23 09:35:00,18.41,18.44,18.41,18.42,3200.0,18.41,18.44,18.41,18.42,3200.0
2005-11-23 09:40:00,18.44,18.49,18.44,18.49,7200.0,18.44,18.49,18.44,18.49,7200.0
2005-11-23 09:45:00,18.49,18.49,18.47,18.47,3200.0,18.49,18.49,18.47,18.47,3200.0
2005-11-23 09:50:00,18.47,18.47,18.47,18.47,2400.0,18.47,18.47,18.47,18.47,2400.0
2005-11-23 09:55:00,18.47,18.47,18.46,18.46,3600.0,18.47,18.47,18.46,18.46,3600.0
2005-11-23 10:00:00,18.47,18.47,18.46,18.46,2400.0,18.47,18.47,18.46,18.46,2400.0
2005-11-23 10:05:00,18.47,18.47,18.47,18.47,2800.0,18.47,18.47,18.47,18.47,2800.0
2005-11-23 10:10:00,18.47,18.47,18.45,18.45,1600.0,18.47,18.47,18.45,18.45,1600.0
2005-11-23 10:15:00,18.44,18.44,18.4,18.4,2000.0,18.44,18.44,18.4,18.4,2000.0
2005-11-23 10:20:00,18.39,18.41,18.39,18.39,1200.0,18.39,18.41,18.39,18.39,1200.0
2005-11-23 10:25:00,18.4,18.41,18.4,18.41,2400.0,18.4,18.41,18.4,18.41,2400.0
2005-11-23 10:30:00,18.42,18.42,18.42,18.42,800.0,18.42,18.42,18.42,18.42,800.0
2005-11-23 10:35:00,18.42,18.42,18.42,18.42,800.0,18.42,18.42,18.42,18.42,800.0
2005-11-23 10:40:00,18.43,18.43,18.4,18.4,2800.0,18.43,18.43,18.4,18.4,2800.0
2005-11-23 10:45:00,18.4,18.41,18.4,18.4,4800.0,18.4,18.41,18.4,18.4,4800.0
2005-11-23 10:50:00,18.4,18.41,18.39,18.39,5200.0,18.4,18.41,18.39,18.39,5200.0
2005-11-23 10:55:00,18.4,18.41,18.4,18.4,6800.0,18.4,18.41,18.4,18.4,6800.0
2005-11-23 11:00:00,18.4,18.42,18.36,18.38,7600.0,18.4,18.42,18.36,18.38,7600.0
2005-11-23 11:05:00,18.39,18.39,18.39,18.39,800.0,18.39,18.39,18.39,18.39,800.0
2005-11-23 11:10:00,18.36,18.36,18.29,18.29,6000.0,18.36,18.36,18.29,18.29,6000.0
2005-11-23 11:15:00,18.34,18.34,18.34,18.34,800.0,18.34,18.34,18.34,18.34,800.0
2005-11-23 11:20:00,18.32,18.32,18.3,18.3,2400.0,18.32,18.32,18.3,18.3,2400.0
2005-11-23 11:25:00,18.31,18.36,18.31,18.36,1600.0,18.31,18.36,18.31,18.36,1600.0
2005-11-23 11:30:00,18.39,18.39,18.39,18.39,800.0,18.39,18.39,18.39,18.39,800.0
2005-11-23 11:35:00,18.39,18.39,18.38,18.38,6000.0,18.39,18.39,18.38,18.38,6000.0
2005-11-23 11:40:00,18.38,18.38,18.36,18.36,8800.0,18.38,18.38,18.36,18.36,8800.0
2005-11-23 11:45:00,18.36,18.36,18.36,18.36,0.0,18.36,18.36,18.36,18.36,0.0
2005-11-23 11:50:00,18.37,18.37,18.34,18.34,2400.0,18.37,18.37,18.34,18.34,2400.0
2005-11-23 11:55:00,18.37,18.37,18.37,18.37,400.0,18.37,18.37,18.37,18.37,400.0
2005-11-23 12:00:00,18.36,18.36,18.36,18.36,1600.0,18.36,18.36,18.36,18.36,1600.0
2005-11-23 12:05:00,18.36,18.36,18.34,18.36,4400.0,18.36,18.36,18.34,18.36,4400.0
2005-11-23 12:10:00,18.34,18.34,18.34,18.34,2400.0,18.34,18.34,18.34,18.34,2400.0
2005-11-23 12:15:00,18.35,18.37,18.35,18.37,7600.0,18.35,18.37,18.35,18.37,7600.0
2005-11-23 12:20:00,18.37,18.37,18.35,18.36,2400.0,18.37,18.37,18.35,18.36,2400.0
2005-11-23 12:25:00,18.37,18.37,18.36,18.36,800.0,18.37,18.37,18.36,18.36,800.0
2005-11-23 12:30:00,18.36,18.37,18.36,18.37,2800.0,18.36,18.37,18.36,18.37,2800.0
2005-11-23 12:35:00,18.36,18.36,18.34,18.34,18400.0,18.36,18.36,18.34,18.34,18400.0
2005-11-23 12:40:00,18.34,18.34,18.32,18.33,3600.0,18.34,18.34,18.32,18.33,3600.0
2005-11-23 12:45:00,18.33,18.33,18.31,18.31,1200.0,18.33,18.33,18.31,18.31,1200.0
2005-11-23 12:50:00,18.31,18.31,18.31,18.31,800.0,18.31,18.31,18.31,18.31,800.0
2005-11-23 12:55:00,18.32,18.33,18.31,18.31,2800.0,18.32,18.33,18.31,18.31,2800.0
2005-11-23 13:00:00,18.31,18.32,18.31,18.31,3600.0,18.31,18.32,18.31,18.31,3600.0
2005-11-23 13:05:00,18.34,18.34,18.31,18.32,3600.0,18.34,18.34,18.31,18.32,3600.0
2005-11-23 13:10:00,18.32,18.32,18.31,18.31,10000.0,18.32,18.32,18.31,18.31,10000.0
2005-11-23 13:15:00,18.31,18.31,18.31,18.31,800.0,18.31,18.31,18.31,18.31,800.0
2005-11-23 13:20:00,18.31,18.33,18.31,18.31,2800.0,18.31,18.33,18.31,18.31,2800.0
2005-11-23 13:25:00,18.33,18.33,18.33,18.33,400.0,18.33,18.33,18.33,18.33,400.0
2005-11-23 13:30:00,18.34,18.34,18.32,18.32,800.0,18.34,18.34,18.32,18.32,800.0
2005-11-23 13:35:00,18.32,18.34,18.32,18.34,800.0,18.32,18.34,18.32,18.34,800.0
2005-11-23 13:40:00,18.36,18.36,18.36,18.36,400.0,18.36,18.36,18.36,18.36,400.0
2005-11-23 13:45:00,18.36,18.36,18.36,18.36,0.0,18.36,18.36,18.36,18.36,0.0
2005-11-23 13:50:00,18.36,18.36,18.33,18.33,1200.0,18.36,18.36,18.33,18.33,1200.0
2005-11-23 13:55:00,18.36,18.36,18.36,18.36,400.0,18.36,18.36,18.36,18.36,400.0
2005-11-23 14:00:00,18.36,18.36,18.33,18.33,2400.0,18.36,18.36,18.33,18.33,2400.0
2005-11-23 14:05:00,18.34,18.35,18.33,18.33,2400.0,18.34,18.35,18.33,18.33,2400.0
2005-11-23 14:10:00,18.33,18.35,18.33,18.35,1200.0,18.33,18.35,18.33,18.35,1200.0
2005-11-23 14:15:00,18.34,18.34,18.33,18.33,1200.0,18.34,18.34,18.33,18.33,1200.0
2005-11-23 14:20:00,18.34,18.35,18.33,18.33,9600.0,18.34,18.35,18.33,18.33,9600.0
2005-11-23 14:25:00,18.33,18.33,18.33,18.33,10800.0,18.33,18.33,18.33,18.33,10800.0
2005-11-23 14:30:00,18.35,18.36,18.33,18.33,1600.0,18.35,18.36,18.33,18.33,1600.0
2005-11-23 14:35:00,18.33,18.34,18.33,18.34,800.0,18.33,18.34,18.33,18.34,800.0
2005-11-23 14:40:00,18.34,18.34,18.34,18.34,400.0,18.34,18.34,18.34,18.34,400.0
2005-11-23 14:45:00,18.34,18.34,18.33,18.33,2800.0,18.34,18.34,18.33,18.33,2800.0
2005-11-23 14:50:00,18.33,18.33,18.33,18.33,1200.0,18.33,18.33,18.33,18.33,1200.0
2005-11-23 14:55:00,18.33,18.34,18.33,18.34,1200.0,18.33,18.34,18.33,18.34,1200.0
2005-11-23 15:00:00,18.34,18.34,18.34,18.34,3600.0,18.34,18.34,18.34,18.34,3600.0
2005-11-23 15:05:00,18.34,18.34,18.34,18.34,2000.0,18.34,18.34,18.34,18.34,2000.0
2005-11-23 15:10:00,18.34,18.34,18.33,18.33,16400.0,18.34,18.34,18.33,18.33,16400.0
2005-11-23 15:15:00,18.33,18.33,18.33,18.33,8400.0,18.33,18.33,18.33,18.33,8400.0
2005-11-23 15:20:00,18.33,18.34,18.33,18.34,2800.0,18.33,18.34,18.33,18.34,2800.0
2005-11-23 15:25:00,18.34,18.36,18.34,18.36,1200.0,18.34,18.36,18.34,18.36,1200.0
2005-11-23 15:30:00,18.36,18.36,18.36,18.36,1200.0,18.36,18.36,18.36,18.36,1200.0
2005-11-23 15:35:00,18.34,18.35,18.34,18.34,4800.0,18.34,18.35,18.34,18.34,4800.0
2005-11-23 15:40:00,18.34,18.34,18.34,18.34,4400.0,18.34,18.34,18.34,18.34,4400.0
2005-11-23 15:45:00,18.35,18.35,18.35,18.35,800.0,18.35,18.35,18.35,18.35,800.0
2005-11-23 15:50:00,18.34,18.35,18.34,18.35,15200.0,18.34,18.35,18.34,18.35,15200.0
2005-11-23 15:55:00,18.34,18.34,18.31,18.31,19600.0,18.34,18.34,18.31,18.31,19600.0
2005-11-25 09:30:00,18.3,18.3,18.3,18.3,2800.0,18.3,18.3,18.3,18.3,2800.0
2005-11-25 09:35:00,18.3,18.34,18.3,18.34,2800.0,18.3,18.34,18.3,18.34,2800.0
2005-11-25 09:40:00,18.33,18.33,18.33,18.33,1200.0,18.33,18.33,18.33,18.33,1200.0
2005-11-25 09:45:00,18.31,18.31,18.31,18.31,400.0,18.31,18.31,18.31,18.31,400.0
2005-11-25 09:50:00,18.31,18.31,18.31,18.31,400.0,18.31,18.31,18.31,18.31,400.0
2005-11-25 09:55:00,18.32,18.36,18.32,18.33,24800.0,18.32,18.36,18.32,18.33,24800.0
2005-11-25 10:00:00,18.31,18.31,18.29,18.29,1200.0,18.31,18.31,18.29,18.29,1200.0
2005-11-25 10:05:00,18.31,18.31,18.31,18.31,400.0,18.31,18.31,18.31,18.31,400.0
2005-11-25 10:10:00,18.34,18.34,18.34,18.34,400.0,18.34,18.34,18.34,18.34,400.0
2005-11-25 10:15:00,18.3,18.3,18.25,18.25,2400.0,18.3,18.3,18.25,18.25,2400.0
2005-11-25 10:20:00,18.25,18.25,18.25,18.25,400.0,18.25,18.25,18.25,18.25,400.0
2005-11-25 10:25:00,18.25,18.25,18.21,18.21,2000.0,18.25,18.25,18.21,18.21,2000.0
2005-11-25 10:30:00,18.24,18.24,18.24,18.24,800.0,18.24,18.24,18.24,18.24,800.0
2005-11-25 10:35:00,18.27,18.32,18.27,18.32,3200.0,18.27,18.32,18.27,18.32,3200.0
2005-11-25 10:40:00,18.32,18.32,18.32,18.32,1200.0,18.32,18.32,18.32,18.32,1200.0
2005-11-25 10:45:00,18.28,18.28,18.23,18.23,2000.0,18.28,18.28,18.23,18.23,2000.0
2005-11-25 10:50:00,18.25,18.31,18.25,18.31,3200.0,18.25,18.31,18.25,18.31,3200.0
2005-11-25 10:55:00,18.31,18.31,18.3,18.3,3600.0,18.31,18.31,18.3,18.3,3600.0
2005-11-25 11:00:00,18.31,18.31,18.31,18.31,2400.0,18.31,18.31,18.31,18.31,2400.0
2005-11-25 11:05:00,18.31,18.33,18.31,18.33,1600.0,18.31,18.33,18.31,18.33,1600.0
2005-11-25 11:10:00,18.3,18.3,18.3,18.3,400.0,18.3,18.3,18.3,18.3,400.0
2005-11-25 11:15:00,18.3,18.3,18.3,18.3,0.0,18.3,18.3,18.3,18.3,0.0
2005-11-25 11:20:00,18.29,18.29,18.29,18.29,400.0,18.29,18.29,18.29,18.29,400.0
2005-11-25 11:25:00,18.31,18.32,18.31,18.32,7200.0,18.31,18.32,18.31,18.32,7200.0
2005-11-25 11:30:00,18.29,18.29,18.29,18.29,1200.0,18.29,18.29,18.29,18.29,1200.0
2005-11-25 11:35:00,18.29,18.29,18.29,18.29,0.0,18.29,18.29,18.29,18.29,0.0
2005-11-25 11:40:00,18.32,18.33,18.32,18.33,24400.0,18.32,18.33,18.32,18.33,24400.0
2005-11-25 11:45:00,18.33,18.33,18.33,18.33,0.0,18.33,18.33,18.33,18.33,0.0
2005-11-25 11:50:00,18.33,18.33,18.33,18.33,0.0,18.33,18.33,18.33,18.33,0.0
2005-11-25 11:55:00,18.35,18.35,18.35,18.35,400.0,18.35,18.35,18.35,18.35,400.0
2005-11-25 12:00:00,18.35,18.35,18.35,18.35,0.0,18.35,18.35,18.35,18.35,0.0
2005-11-25 12:05:00,18.36,18.36,18.36,18.36,2000.0,18.36,18.36,18.36,18.36,2000.0
2005-11-25 12:10:00,18.36,18.36,18.36,18.36,0.0,18.36,18.36,18.36,18.36,0.0
2005-11-25 12:15:00,18.33,18.36,18.33,18.36,1600.0,18.33,18.36,18.33,18.36,1600.0
2005-11-25 12:20:00,18.37,18.37,18.37,18.37,400.0,18.37,18.37,18.37,18.37,400.0
2005-11-25 12:25:00,18.36,18.36,18.36,18.36,400.0,18.36,18.36,18.36,18.36,400.0
2005-11-25 12:30:00,18.36,18.36,18.36,18.36,0.0,18.36,18.36,18.36,18.36,0.0
2005-11-25 12:35:00,18.36,18.36,18.36,18.36,0.0,18.36,18.36,18.36,18.36,0.0
2005-11-25 12:40:00,18.36,18.36,18.36,18.36,0.0,18.36,18.36,18.36,18.36,0.0
2005-11-25 12:45:00,18.36,18.36,18.36,18.36,400.0,18.36,18.36,18.36,18.36,400.0
2005-11-25 12:50:00,18.36,18.38,18.34,18.36,3200.0,18.36,18.38,18.34,18.36,3200.0
2005-11-25 12:55:00,18.36,18.36,18.36,18.36,1200.0,18.36,18.36,18.36,18.36,1200.0
2005-11-25 13:00:00,18.31,18.31,18.31,18.31,7200.0,18.31,18.31,18.31,18.31,7200.0
2005-11-25 13:05:00,18.31,18.31,18.31,18.31,0.0,18.31,18.31,18.31,18.31,0.0
2005-11-25 13:10:00,18.31,18.31,18.31,18.31,0.0,18.31,18.31,18.31,18.31,0.0
2005-11-25 13:15:00,18.31,18.31,18.31,18.31,0.0,18.31,18.31,18.31,18.31,0.0
2005-11-25 13:20:00,18.31,18.31,18.31,18.31,0.0,18.31,18.31,18.31,18.31,0.0
2005-11-25 13:25:00,18.31,18.31,18.31,18.31,0.0,18.31,18.31,18.31,18.31,0.0
2005-11-25 13:30:00,18.31,18.31,18.31,18.31,0.0,18.31,18.31,18.31,18.31,0.0
2005-11-25 13:35:00,18.31,18.31,18.31,18.31,0.0,18.31,18.31,18.31,18.31,0.0
2005-11-25 13:40:00,18.31,18.31,18.31,18.31,0.0,18.31,18.31,18.31,18.31,0.0
2005-11-25 13:45:00,18.31,18.31,18.31,18.31,0.0,18.31,18.31,18.31,18.31,0.0
2005-11-25 13:50:00,18.31,18.31,18.31,18.31,0.0,18.31,18.31,18.31,18.31,0.0
2005-11-25 13:55:00,18.31,18.31,18.31,18.31,0.0,18.31,18.31,18.31,18.31,0.0
2005-11-25 14:00:00,18.31,18.31,18.31,18.31,0.0,18.31,18.31,18.31,18.31,0.0
2005-11-25 14:05:00,18.31,18.31,18.31,18.31,0.0,18.31,18.31,18.31,18.31,0.0
2005-11-25 14:10:00,18.31,18.31,18.31,18.31,0.0,18.31,18.31,18.31,18.31,0.0
2005-11-25 14:15:00,18.31,18.31,18.31,18.31,0.0,18.31,18.31,18.31,18.31,0.0
2005-11-25 14:20:00,18.31,18.31,18.31,18.31,0.0,18.31,18.31,18.31,18.31,0.0
2005-11-25 14:25:00,18.31,18.31,18.31,18.31,0.0,18.31,18.31,18.31,18.31,0.0
2005-11-25 14:30:00,18.31,18.31,18.31,18.31,0.0,18.31,18.31,18.31,18.31,0.0
2005-11-25 14:35:00,18.31,18.31,18.31,18.31,0.0,18.31,18.31,18.31,18.31,0.0
2005-11-25 14:40:00,18.31,18.31,18.31,18.31,0.0,18.31,18.31,18.31,18.31,0.0
2005-11-25 14:45:00,18.31,18.31,18.31,18.31,0.0,18.31,18.31,18.31,18.31,0.0
2005-11-25 14:50:00,18.31,18.31,18.31,18.31,0.0,18.31,18.31,18.31,18.31,0.0
2005-11-25 14:55:00,18.31,18.31,18.31,18.31,0.0,18.31,18.31,18.31,18.31,0.0
2005-11-25 15:00:00,18.31,18.31,18.31,18.31,0.0,18.31,18.31,18.31,18.31,0.0
2005-11-25 15:05:00,18.31,18.31,18.31,18.31,0.0,18.31,18.31,18.31,18.31,0.0
2005-11-25 15:10:00,18.31,18.31,18.31,18.31,0.0,18.31,18.31,18.31,18.31,0.0
2005-11-25 15:15:00,18.31,18.31,18.31,18.31,0.0,18.31,18.31,18.31,18.31,0.0
2005-11-25 15:20:00,18.31,18.31,18.31,18.31,0.0,18.31,18.31,18.31,18.31,0.0
2005-11-25 15:25:00,18.31,18.31,18.31,18.31,0.0,18.31,18.31,18.31,18.31,0.0
2005-11-28 09:30:00,18.22,18.3,18.22,18.3,29600.0,18.22,18.3,18.22,18.3,29600.0
2005-11-28 09:35:00,18.27,18.27,18.2,18.2,3200.0,18.27,18.27,18.2,18.2,3200.0
2005-11-28 09:40:00,18.2,18.2,18.2,18.2,0.0,18.2,18.2,18.2,18.2,0.0
2005-11-28 09:45:00,18.2,18.2,18.19,18.19,2800.0,18.2,18.2,18.19,18.19,2800.0
2005-11-28 09:50:00,18.18,18.19,18.16,18.18,3600.0,18.18,18.19,18.16,18.18,3600.0
2005-11-28 09:55:00,18.18,18.18,18.18,18.18,1200.0,18.18,18.18,18.18,18.18,1200.0
2005-11-28 10:00:00,18.19,18.19,18.18,18.18,2400.0,18.19,18.19,18.18,18.18,2400.0
2005-11-28 10:05:00,18.19,18.26,18.19,18.25,5600.0,18.19,18.26,18.19,18.25,5600.0
2005-11-28 10:10:00,18.23,18.25,18.2,18.2,8000.0,18.23,18.25,18.2,18.2,8000.0
2005-11-28 10:15:00,18.18,18.2,18.18,18.18,6400.0,18.18,18.2,18.18,18.18,6400.0
2005-11-28 10:20:00,18.18,18.18,18.13,18.13,11200.0,18.18,18.18,18.13,18.13,11200.0
2005-11-28 10:25:00,18.08,18.1,18.08,18.1,3600.0,18.08,18.1,18.08,18.1,3600.0
2005-11-28 10:30:00,18.1,18.1,18.1,18.1,0.0,18.1,18.1,18.1,18.1,0.0
2005-11-28 10:35:00,18.15,18.23,18.15,18.22,7600.0,18.15,18.23,18.15,18.22,7600.0
2005-11-28 10:40:00,18.22,18.25,18.22,18.25,1600.0,18.22,18.25,18.22,18.25,1600.0
2005-11-28 10:45:00,18.23,18.23,18.22,18.22,6800.0,18.23,18.23,18.22,18.22,6800.0
2005-11-28 10:50:00,18.22,18.28,18.22,18.28,6000.0,18.22,18.28,18.22,18.28,6000.0
2005-11-28 10:55:00,18.28,18.28,18.21,18.22,10400.0,18.28,18.28,18.21,18.22,10400.0
2005-11-28 11:00:00,18.22,18.22,18.16,18.16,7200.0,18.22,18.22,18.16,18.16,7200.0
2005-11-28 11:05:00,18.2,18.25,18.19,18.24,6800.0,18.2,18.25,18.19,18.24,6800.0
2005-11-28 11:10:00,18.24,18.24,18.24,18.24,0.0,18.24,18.24,18.24,18.24,0.0
2005-11-28 11:15:00,18.25,18.25,18.24,18.25,6800.0,18.25,18.25,18.24,18.25,6800.0
2005-11-28 11:20:00,18.25,18.25,18.25,18.25,0.0,18.25,18.25,18.25,18.25,0.0
2005-11-28 11:25:00,18.24,18.29,18.24,18.25,6000.0,18.24,18.29,18.24,18.25,6000.0
2005-11-28 11:30:00,18.25,18.25,18.25,18.25,0.0,18.25,18.25,18.25,18.25,0.0
2005-11-28 11:35:00,18.25,18.25,18.25,18.25,0.0,18.25,18.25,18.25,18.25,0.0
2005-11-28 11:40:00,18.24,18.24,18.23,18.23,800.0,18.24,18.24,18.23,18.23,800.0
2005-11-28 11:45:00,18.23,18.23,18.23,18.23,0.0,18.23,18.23,18.23,18.23,0.0
2005-11-28 11:50:00,18.22,18.23,18.22,18.23,800.0,18.22,18.23,18.22,18.23,800.0
2005-11-28 11:55:00,18.21,18.21,18.16,18.17,17600.0,18.21,18.21,18.16,18.17,17600.0
2005-11-28 12:00:00,18.18,18.18,18.18,18.18,800.0,18.18,18.18,18.18,18.18,800.0
2005-11-28 12:05:00,18.2,18.2,18.19,18.19,2400.0,18.2,18.2,18.19,18.19,2400.0
2005-11-28 12:10:00,18.18,18.2,18.18,18.18,4800.0,18.18,18.2,18.18,18.18,4800.0
2005-11-28 12:15:00,18.18,18.18,18.18,18.18,1200.0,18.18,18.18,18.18,18.18,1200.0
2005-11-28 12:20:00,18.18,18.18,18.18,18.18,1600.0,18.18,18.18,18.18,18.18,1600.0
2005-11-28 12:25:00,18.18,18.18,18.18,18.18,400.0,18.18,18.18,18.18,18.18,400.0
2005-11-28 12:30:00,18.18,18.18,18.18,18.18,0.0,18.18,18.18,18.18,18.18,0.0
2005-11-28 12:35:00,18.18,18.18,18.18,18.18,2400.0,18.18,18.18,18.18,18.18,2400.0
2005-11-28 12:40:00,18.18,18.19,18.18,18.19,2800.0,18.18,18.19,18.18,18.19,2800.0
2005-11-28 12:45:00,18.19,18.19,18.19,18.19,0.0,18.19,18.19,18.19,18.19,0.0
2005-11-28 12:50:00,18.19,18.2,18.18,18.18,6800.0,18.19,18.2,18.18,18.18,6800.0
2005-11-28 12:55:00,18.18,18.2,18.18,18.2,2800.0,18.18,18.2,18.18,18.2,2800.0
2005-11-28 13:00:00,18.2,18.2,18.18,18.2,10400.0,18.2,18.2,18.18,18.2,10400.0
2005-11-28 13:05:00,18.21,18.24,18.21,18.21,5200.0,18.21,18.24,18.21,18.21,5200.0
2005-11-28 13:10:00,18.19,18.21,18.18,18.21,2400.0,18.19,18.21,18.18,18.21,2400.0
2005-11-28 13:15:00,18.21,18.21,18.21,18.21,0.0,18.21,18.21,18.21,18.21,0.0
2005-11-28 13:20:00,18.21,18.21,18.2,18.2,1200.0,18.21,18.21,18.2,18.2,1200.0
2005-11-28 13:25:00,18.2,18.2,18.2,18.2,400.0,18.2,18.2,18.2,18.2,400.0
2005-11-28 13:30:00,18.21,18.21,18.2,18.2,1600.0,18.21,18.21,18.2,18.2,1600.0
2005-11-28 13:35:00,18.21,18.21,18.2,18.2,2400.0,18.21,18.21,18.2,18.2,2400.0
2005-11-28 13:40:00,18.2,18.2,18.2,18.2,3200.0,18.2,18.2,18.2,18.2,3200.0
2005-11-28 13:45:00,18.2,18.2,18.2,18.2,0.0,18.2,18.2,18.2,18.2,0.0
2005-11-28 13:50:00,18.2,18.2,18.19,18.19,5600.0,18.2,18.2,18.19,18.19,5600.0
2005-11-28 13:55:00,18.2,18.2,18.15,18.15,19600.0,18.2,18.2,18.15,18.15,19600.0
2005-11-28 14:00:00,18.15,18.15,18.14,18.15,11200.0,18.15,18.15,18.14,18.15,11200.0
2005-11-28 14:05:00,18.15,18.15,18.09,18.1,17600.0,18.15,18.15,18.09,18.1,17600.0
2005-11-28 14:10:00,18.1,18.13,18.09,18.13,13600.0,18.1,18.13,18.09,18.13,13600.0
2005-11-28 14:15:00,18.11,18.11,18.05,18.05,13200.0,18.11,18.11,18.05,18.05,13200.0
2005-11-28 14:20:00,18.05,18.08,18.05,18.08,25200.0,18.05,18.08,18.05,18.08,25200.0
2005-11-28 14:25:00,18.06,18.08,18.05,18.06,12400.0,18.06,18.08,18.05,18.06,12400.0
2005-11-28 14:30:00,18.07,18.1,18.07,18.1,13600.0,18.07,18.1,18.07,18.1,13600.0
2005-11-28 14:35:00,18.1,18.13,18.1,18.13,7200.0,18.1,18.13,18.1,18.13,7200.0
2005-11-28 14:40:00,18.1,18.12,18.1,18.12,2000.0,18.1,18.12,18.1,18.12,2000.0
2005-11-28 14:45:00,18.12,18.12,18.11,18.11,800.0,18.12,18.12,18.11,18.11,800.0
2005-11-28 14:50:00,18.12,18.12,18.11,18.11,7200.0,18.12,18.12,18.11,18.11,7200.0
2005-11-28 14:55:00,18.11,18.12,18.1,18.1,2800.0,18.11,18.12,18.1,18.1,2800.0
2005-11-28 15:00:00,18.1,18.1,18.09,18.09,4400.0,18.1,18.1,18.09,18.09,4400.0
2005-11-28 15:05:00,18.09,18.1,18.09,18.1,1600.0,18.09,18.1,18.09,18.1,1600.0
2005-11-28 15:10:00,18.1,18.1,18.09,18.09,2800.0,18.1,18.1,18.09,18.09,2800.0
2005-11-28 15:15:00,18.09,18.1,18.09,18.09,5200.0,18.09,18.1,18.09,18.09,5200.0
2005-11-28 15:20:00,18.1,18.1,18.08,18.09,6400.0,18.1,18.1,18.08,18.09,6400.0
2005-11-28 15:25:00,18.09,18.09,18.09,18.09,2000.0,18.09,18.09,18.09,18.09,2000.0
2005-11-28 15:30:00,18.09,18.09,18.08,18.09,4400.0,18.09,18.09,18.08,18.09,4400.0
2005-11-28 15:35:00,18.09,18.09,18.08,18.08,5200.0,18.09,18.09,18.08,18.08,5200.0
2005-11-28 15:40:00,18.08,18.08,18.08,18.08,4000.0,18.08,18.08,18.08,18.08,4000.0
2005-11-28 15:45:00,18.08,18.08,18.05,18.06,19600.0,18.08,18.08,18.05,18.06,19600.0
2005-11-28 15:50:00,18.04,18.04,18.01,18.02,11600.0,18.04,18.04,18.01,18.02,11600.0
2005-11-28 15:55:00,18.02,18.04,18.02,18.04,7200.0,18.02,18.04,18.02,18.04,7200.0
2005-11-29 09:30:00,18.0,18.04,17.97,18.04,32400.0,18.0,18.04,17.97,18.04,32400.0
2005-11-29 09:35:00,18.01,18.01,18.0,18.0,2800.0,18.01,18.01,18.0,18.0,2800.0
2005-11-29 09:40:00,18.0,18.05,18.0,18.04,16000.0,18.0,18.05,18.0,18.04,16000.0
2005-11-29 09:45:00,18.05,18.05,18.04,18.04,1600.0,18.05,18.05,18.04,18.04,1600.0
2005-11-29 09:50:00,18.04,18.04,18.04,18.04,400.0,18.04,18.04,18.04,18.04,400.0
2005-11-29 09:55:00,18.05,18.05,18.05,18.05,3200.0,18.05,18.05,18.05,18.05,3200.0
2005-11-29 10:00:00,18.05,18.05,18.05,18.05,10800.0,18.05,18.05,18.05,18.05,10800.0
2005-11-29 10:05:00,18.05,18.07,18.05,18.06,4800.0,18.05,18.07,18.05,18.06,4800.0
2005-11-29 10:10:00,18.11,18.11,18.08,18.1,1200.0,18.11,18.11,18.08,18.1,1200.0
2005-11-29 10:15:00,18.1,18.1,18.1,18.1,0.0,18.1,18.1,18.1,18.1,0.0
2005-11-29 10:20:00,18.1,18.1,18.1,18.1,0.0,18.1,18.1,18.1,18.1,0.0
2005-11-29 10:25:00,18.08,18.08,18.08,18.08,1200.0,18.08,18.08,18.08,18.08,1200.0
2005-11-29 10:30:00,18.09,18.09,18.09,18.09,400.0,18.09,18.09,18.09,18.09,400.0
2005-11-29 10:35:00,18.09,18.09,18.09,18.09,400.0,18.09,18.09,18.09,18.09,400.0
2005-11-29 10:40:00,18.1,18.11,18.09,18.09,4000.0,18.1,18.11,18.09,18.09,4000.0
2005-11-29 10:45:00,18.09,18.09,18.09,18.09,0.0,18.09,18.09,18.09,18.09,0.0
2005-11-29 10:50:00,18.09,18.09,18.08,18.09,8000.0,18.09,18.09,18.08,18.09,8000.0
2005-11-29 10:55:00,18.09,18.13,18.09,18.11,2000.0,18.09,18.13,18.09,18.11,2000.0
2005-11-29 11:00:00,18.12,18.13,18.1,18.11,16000.0,18.12,18.13,18.1,18.11,16000.0
2005-11-29 11:05:00,18.13,18.13,18.1,18.1,10000.0,18.13,18.13,18.1,18.1,10000.0
2005-11-29 11:10:00,18.1,18.1,18.1,18.1,0.0,18.1,18.1,18.1,18.1,0.0
2005-11-29 11:15:00,18.1,18.1,18.1,18.1,0.0,18.1,18.1,18.1,18.1,0.0
2005-11-29 11:20:00,18.1,18.1,18.1,18.1,0.0,18.1,18.1,18.1,18.1,0.0
2005-11-29 11:25:00,18.08,18.09,18.08,18.09,3600.0,18.08,18.09,18.08,18.09,3600.0
2005-11-29 11:30:00,18.1,18.1,18.1,18.1,400.0,18.1,18.1,18.1,18.1,400.0
2005-11-29 11:35:00,18.11,18.11,18.1,18.1,5600.0,18.11,18.11,18.1,18.1,5600.0
2005-11-29 11:40:00,18.1,18.1,18.08,18.08,4400.0,18.1,18.1,18.08,18.08,4400.0
2005-11-29 11:45:00,18.07,18.07,18.07,18.07,400.0,18.07,18.07,18.07,18.07,400.0
2005-11-29 11:50:00,18.07,18.1,18.05,18.05,2800.0,18.07,18.1,18.05,18.05,2800.0
2005-11-29 11:55:00,18.05,18.05,18.05,18.05,0.0,18.05,18.05,18.05,18.05,0.0
2005-11-29 12:00:00,18.04,18.04,18.04,18.04,2000.0,18.04,18.04,18.04,18.04,2000.0
2005-11-29 12:05:00,18.06,18.06,18.05,18.05,2000.0,18.06,18.06,18.05,18.05,2000.0
2005-11-29 12:10:00,18.05,18.05,18.05,18.05,0.0,18.05,18.05,18.05,18.05,0.0
2005-11-29 12:15:00,18.07,18.07,18.07,18.07,400.0,18.07,18.07,18.07,18.07,400.0
2005-11-29 12:20:00,18.07,18.07,18.07,18.07,0.0,18.07,18.07,18.07,18.07,0.0
2005-11-29 12:25:00,18.1,18.1,18.1,18.1,2400.0,18.1,18.1,18.1,18.1,2400.0
2005-11-29 12:30:00,18.1,18.11,18.08,18.08,1200.0,18.1,18.11,18.08,18.08,1200.0
2005-11-29 12:35:00,18.08,18.08,18.08,18.08,0.0,18.08,18.08,18.08,18.08,0.0
2005-11-29 12:40:00,18.07,18.07,18.07,18.07,400.0,18.07,18.07,18.07,18.07,400.0
2005-11-29 12:45:00,18.07,18.07,18.07,18.07,400.0,18.07,18.07,18.07,18.07,400.0
2005-11-29 12:50:00,18.11,18.11,18.07,18.07,1200.0,18.11,18.11,18.07,18.07,1200.0
2005-11-29 12:55:00,18.07,18.1,18.07,18.1,2000.0,18.07,18.1,18.07,18.1,2000.0
2005-11-29 13:00:00,18.09,18.09,18.09,18.09,11600.0,18.09,18.09,18.09,18.09,11600.0
2005-11-29 13:05:00,18.09,18.09,18.09,18.09,4400.0,18.09,18.09,18.09,18.09,4400.0
2005-11-29 13:10:00,18.1,18.1,18.09,18.09,2400.0,18.1,18.1,18.09,18.09,2400.0
2005-11-29 13:15:00,18.09,18.09,18.09,18.09,3600.0,18.09,18.09,18.09,18.09,3600.0
2005-11-29 13:20:00,18.09,18.09,18.09,18.09,1600.0,18.09,18.09,18.09,18.09,1600.0
2005-11-29 13:25:00,18.09,18.09,18.09,18.09,1600.0,18.09,18.09,18.09,18.09,1600.0
2005-11-29 13:30:00,18.09,18.09,18.05,18.05,9200.0,18.09,18.09,18.05,18.05,9200.0
2005-11-29 13:35:00,18.03,18.03,18.03,18.03,800.0,18.03,18.03,18.03,18.03,800.0
2005-11-29 13:40:00,18.02,18.02,18.01,18.01,800.0,18.02,18.02,18.01,18.01,800.0
2005-11-29 13:45:00,18.01,18.01,18.01,18.01,1200.0,18.01,18.01,18.01,18.01,1200.0
2005-11-29 13:50:00,18.03,18.03,18.03,18.03,400.0,18.03,18.03,18.03,18.03,400.0
2005-11-29 13:55:00,18.06,18.06,18.01,18.01,23600.0,18.06,18.06,18.01,18.01,23600.0
2005-11-29 14:00:00,18.04,18.05,18.03,18.05,3600.0,18.04,18.05,18.03,18.05,3600.0
2005-11-29 14:05:00,18.03,18.03,18.02,18.03,2400.0,18.03,18.03,18.02,18.03,2400.0
2005-11-29 14:10:00,18.04,18.04,18.03,18.03,2400.0,18.04,18.04,18.03,18.03,2400.0
2005-11-29 14:15:00,18.03,18.03,18.03,18.03,400.0,18.03,18.03,18.03,18.03,400.0
2005-11-29 14:20:00,18.03,18.04,18.02,18.04,12400.0,18.03,18.04,18.02,18.04,12400.0
2005-11-29 14:25:00,18.04,18.04,18.03,18.03,2000.0,18.04,18.04,18.03,18.03,2000.0
2005-11-29 14:30:00,18.03,18.03,18.02,18.02,2400.0,18.03,18.03,18.02,18.02,2400.0
2005-11-29 14:35:00,18.03,18.04,18.03,18.04,1200.0,18.03,18.04,18.03,18.04,1200.0
2005-11-29 14:40:00,18.03,18.04,18.03,18.04,800.0,18.03,18.04,18.03,18.04,800.0
2005-11-29 14:45:00,18.04,18.06,18.03,18.05,6800.0,18.04,18.06,18.03,18.05,6800.0
2005-11-29 14:50:00,18.05,18.07,18.05,18.07,2800.0,18.05,18.07,18.05,18.07,2800.0
2005-11-29 14:55:00,18.06,18.06,17.99,17.99,30000.0,18.06,18.06,17.99,17.99,30000.0
2005-11-29 15:00:00,18.0,18.0,17.93,17.99,11200.0,18.0,18.0,17.93,17.99,11200.0
2005-11-29 15:05:00,17.99,17.99,17.93,17.93,26000.0,17.99,17.99,17.93,17.93,26000.0
2005-11-29 15:10:00,17.95,18.0,17.95,17.99,5600.0,17.95,18.0,17.95,17.99,5600.0
2005-11-29 15:15:00,17.99,18.0,17.99,17.99,5600.0,17.99,18.0,17.99,17.99,5600.0
2005-11-29 15:20:00,18.01,18.01,18.0,18.0,1200.0,18.01,18.01,18.0,18.0,1200.0
2005-11-29 15:25:00,17.98,17.99,17.93,17.94,12400.0,17.98,17.99,17.93,17.94,12400.0
2005-11-29 15:30:00,17.95,17.98,17.95,17.98,2400.0,17.95,17.98,17.95,17.98,2400.0
2005-11-29 15:35:00,17.98,18.02,17.97,18.02,16000.0,17.98,18.02,17.97,18.02,16000.0
2005-11-29 15:40:00,18.0,18.0,17.99,17.99,2400.0,18.0,18.0,17.99,17.99,2400.0
2005-11-29 15:45:00,17.98,18.0,17.98,18.0,2000.0,17.98,18.0,17.98,18.0,2000.0
2005-11-29 15:50:00,17.98,17.98,17.97,17.98,5200.0,17.98,17.98,17.97,17.98,5200.0
2005-11-29 15:55:00,17.98,17.98,17.94,17.94,8800.0,17.98,17.98,17.94,17.94,8800.0
2005-11-30 09:30:00,17.95,17.95,17.94,17.95,6400.0,17.95,17.95,17.94,17.95,6400.0
2005-11-30 09:35:00,17.97,17.98,17.97,17.98,1600.0,17.97,17.98,17.97,17.98,1600.0
2005-11-30 09:40:00,17.98,17.98,17.96,17.96,1600.0,17.98,17.98,17.96,17.96,1600.0
2005-11-30 09:45:00,18.0,18.0,17.99,18.0,11200.0,18.0,18.0,17.99,18.0,11200.0
2005-11-30 09:50:00,18.0,18.0,18.0,18.0,7600.0,18.0,18.0,18.0,18.0,7600.0
2005-11-30 09:55:00,18.0,18.0,17.99,18.0,7200.0,18.0,18.0,17.99,18.0,7200.0
2005-11-30 10:00:00,18.0,18.0,17.98,17.98,1600.0,18.0,18.0,17.98,17.98,1600.0
2005-11-30 10:05:00,17.96,17.99,17.96,17.99,800.0,17.96,17.99,17.96,17.99,800.0
2005-11-30 10:10:00,18.0,18.0,17.98,17.98,2400.0,18.0,18.0,17.98,17.98,2400.0
2005-11-30 10:15:00,17.99,17.99,17.99,17.99,800.0,17.99,17.99,17.99,17.99,800.0
2005-11-30 10:20:00,17.99,17.99,17.99,17.99,0.0,17.99,17.99,17.99,17.99,0.0
2005-11-30 10:25:00,18.0,18.0,18.0,18.0,4400.0,18.0,18.0,18.0,18.0,4400.0
2005-11-30 10:30:00,18.0,18.0,17.99,17.99,800.0,18.0,18.0,17.99,17.99,800.0
2005-11-30 10:35:00,17.99,17.99,17.99,17.99,0.0,17.99,17.99,17.99,17.99,0.0
2005-11-30 10:40:00,17.99,17.99,17.99,17.99,0.0,17.99,17.99,17.99,17.99,0.0
2005-11-30 10:45:00,17.99,17.99,17.99,17.99,0.0,17.99,17.99,17.99,17.99,0.0
2005-11-30 10:50:00,17.99,17.99,17.99,17.99,400.0,17.99,17.99,17.99,17.99,400.0
2005-11-30 10:55:00,17.99,18.0,17.99,18.0,2000.0,17.99,18.0,17.99,18.0,2000.0
2005-11-30 11:00:00,18.0,18.0,18.0,18.0,2400.0,18.0,18.0,18.0,18.0,2400.0
2005-11-30 11:05:00,18.0,18.0,18.0,18.0,3600.0,18.0,18.0,18.0,18.0,3600.0
2005-11-30 11:10:00,18.0,18.0,18.0,18.0,1600.0,18.0,18.0,18.0,18.0,1600.0
2005-11-30 11:15:00,18.0,18.0,18.0,18.0,6000.0,18.0,18.0,18.0,18.0,6000.0
2005-11-30 11:20:00,18.0,18.0,18.0,18.0,2000.0,18.0,18.0,18.0,18.0,2000.0
2005-11-30 11:25:00,18.0,18.0,17.98,17.98,800.0,18.0,18.0,17.98,17.98,800.0
2005-11-30 11:30:00,17.99,18.0,17.99,17.99,2000.0,17.99,18.0,17.99,17.99,2000.0
2005-11-30 11:35:00,18.0,18.0,18.0,18.0,800.0,18.0,18.0,18.0,18.0,800.0
2005-11-30 11:40:00,18.0,18.0,18.0,18.0,0.0,18.0,18.0,18.0,18.0,0.0
2005-11-30 11:45:00,18.0,18.0,18.0,18.0,0.0,18.0,18.0,18.0,18.0,0.0
2005-11-30 11:50:00,17.98,17.98,17.96,17.97,1200.0,17.98,17.98,17.96,17.97,1200.0
2005-11-30 11:55:00,17.97,17.97,17.96,17.96,800.0,17.97,17.97,17.96,17.96,800.0
2005-11-30 12:00:00,17.97,17.98,17.96,17.96,2000.0,17.97,17.98,17.96,17.96,2000.0
2005-11-30 12:05:00,17.98,17.98,17.97,17.97,800.0,17.98,17.98,17.97,17.97,800.0
2005-11-30 12:10:00,17.97,17.97,17.97,17.97,0.0,17.97,17.97,17.97,17.97,0.0
2005-11-30 12:15:00,17.97,17.99,17.97,17.99,1200.0,17.97,17.99,17.97,17.99,1200.0
2005-11-30 12:20:00,17.99,17.99,17.99,17.99,0.0,17.99,17.99,17.99,17.99,0.0
2005-11-30 12:25:00,17.97,17.97,17.97,17.97,400.0,17.97,17.97,17.97,17.97,400.0
2005-11-30 12:30:00,17.97,17.97,17.97,17.97,0.0,17.97,17.97,17.97,17.97,0.0
2005-11-30 12:35:00,17.97,17.97,17.97,17.97,400.0,17.97,17.97,17.97,17.97,400.0
2005-11-30 12:40:00,17.98,17.98,17.98,17.98,2000.0,17.98,17.98,17.98,17.98,2000.0
2005-11-30 12:45:00,17.98,17.98,17.97,17.97,800.0,17.98,17.98,17.97,17.97,800.0
2005-11-30 12:50:00,17.97,17.97,17.97,17.97,0.0,17.97,17.97,17.97,17.97,0.0
2005-11-30 12:55:00,17.97,17.97,17.97,17.97,0.0,17.97,17.97,17.97,17.97,0.0
2005-11-30 13:00:00,17.98,17.98,17.97,17.97,2400.0,17.98,17.98,17.97,17.97,2400.0
2005-11-30 13:05:00,17.98,17.98,17.98,17.98,800.0,17.98,17.98,17.98,17.98,800.0
2005-11-30 13:10:00,17.98,17.98,17.98,17.98,400.0,17.98,17.98,17.98,17.98,400.0
2005-11-30 13:15:00,17.97,17.97,17.97,17.97,1200.0,17.97,17.97,17.97,17.97,1200.0
2005-11-30 13:20:00,17.96,17.96,17.96,17.96,1200.0,17.96,17.96,17.96,17.96,1200.0
2005-11-30 13:25:00,17.96,17.97,17.96,17.97,6000.0,17.96,17.97,17.96,17.97,6000.0
2005-11-30 13:30:00,17.97,17.97,17.97,17.97,4000.0,17.97,17.97,17.97,17.97,4000.0
2005-11-30 13:35:00,17.97,17.97,17.95,17.95,11600.0,17.97,17.97,17.95,17.95,11600.0
2005-11-30 13:40:00,17.96,17.96,17.95,17.95,1600.0,17.96,17.96,17.95,17.95,1600.0
2005-11-30 13:45:00,17.95,17.95,17.93,17.93,6000.0,17.95,17.95,17.93,17.93,6000.0
2005-11-30 13:50:00,17.94,17.94,17.91,17.92,6400.0,17.94,17.94,17.91,17.92,6400.0
2005-11-30 13:55:00,17.91,17.92,17.91,17.92,1200.0,17.91,17.92,17.91,17.92,1200.0
2005-11-30 14:00:00,17.92,17.92,17.92,17.92,800.0,17.92,17.92,17.92,17.92,800.0
2005-11-30 14:05:00,17.93,17.93,17.93,17.93,1200.0,17.93,17.93,17.93,17.93,1200.0
2005-11-30 14:10:00,17.93,17.93,17.93,17.93,2800.0,17.93,17.93,17.93,17.93,2800.0
2005-11-30 14:15:00,17.93,17.93,17.93,17.93,2400.0,17.93,17.93,17.93,17.93,2400.0
2005-11-30 14:20:00,17.93,17.93,17.93,17.93,3600.0,17.93,17.93,17.93,17.93,3600.0
2005-11-30 14:25:00,17.93,17.93,17.93,17.93,3600.0,17.93,17.93,17.93,17.93,3600.0
2005-11-30 14:30:00,17.93,17.93,17.91,17.91,3200.0,17.93,17.93,17.91,17.91,3200.0
2005-11-30 14:35:00,17.91,17.91,17.91,17.91,2800.0,17.91,17.91,17.91,17.91,2800.0
2005-11-30 14:40:00,17.91,17.91,17.89,17.89,10800.0,17.91,17.91,17.89,17.89,10800.0
2005-11-30 14:45:00,17.9,17.9,17.9,17.9,800.0,17.9,17.9,17.9,17.9,800.0
2005-11-30 14:50:00,17.91,17.91,17.9,17.91,2000.0,17.91,17.91,17.9,17.91,2000.0
2005-11-30 14:55:00,17.91,17.91,17.91,17.91,400.0,17.91,17.91,17.91,17.91,400.0
2005-11-30 15:00:00,17.9,17.9,17.9,17.9,800.0,17.9,17.9,17.9,17.9,800.0
2005-11-30 15:05:00,17.9,17.9,17.9,17.9,5200.0,17.9,17.9,17.9,17.9,5200.0
2005-11-30 15:10:00,17.91,17.91,17.9,17.91,2000.0,17.91,17.91,17.9,17.91,2000.0
2005-11-30 15:15:00,17.91,17.92,17.91,17.92,6000.0,17.91,17.92,17.91,17.92,6000.0
2005-11-30 15:20:00,17.92,17.92,17.92,17.92,2000.0,17.92,17.92,17.92,17.92,2000.0
2005-11-30 15:25:00,17.91,17.92,17.91,17.91,14400.0,17.91,17.92,17.91,17.91,14400.0
2005-11-30 15:30:00,17.91,17.92,17.91,17.92,1200.0,17.91,17.92,17.91,17.92,1200.0
2005-11-30 15:35:00,17.92,17.92,17.9,17.91,3200.0,17.92,17.92,17.9,17.91,3200.0
2005-11-30 15:40:00,17.9,17.91,17.9,17.9,4000.0,17.9,17.91,17.9,17.9,4000.0
2005-11-30 15:45:00,17.91,17.91,17.9,17.91,4400.0,17.91,17.91,17.9,17.91,4400.0
2005-11-30 15:50:00,17.91,17.92,17.9,17.91,10000.0,17.91,17.92,17.9,17.91,10000.0
2005-11-30 15:55:00,17.92,17.93,17.91,17.93,18400.0,17.92,17.93,17.91,17.93,18400.0
2005-12-01 09:40:00,17.9,17.99,17.9,17.96,3600.0,17.9,17.99,17.9,17.96,3600.0
2005-12-01 09:45:00,18.02,18.04,18.02,18.04,3200.0,18.02,18.04,18.02,18.04,3200.0
2005-12-01 09:50:00,18.08,18.1,18.07,18.07,3200.0,18.08,18.1,18.07,18.07,3200.0
2005-12-01 09:55:00,18.1,18.1,18.09,18.09,6000.0,18.1,18.1,18.09,18.09,6000.0
2005-12-01 10:00:00,18.09,18.09,18.07,18.08,2800.0,18.09,18.09,18.07,18.08,2800.0
2005-12-01 10:05:00,18.06,18.08,18.06,18.06,16800.0,18.06,18.08,18.06,18.06,16800.0
2005-12-01 10:10:00,18.06,18.06,18.05,18.05,3600.0,18.06,18.06,18.05,18.05,3600.0
2005-12-01 10:15:00,18.06,18.06,18.06,18.06,6800.0,18.06,18.06,18.06,18.06,6800.0
2005-12-01 10:20:00,18.05,18.06,18.05,18.06,2000.0,18.05,18.06,18.05,18.06,2000.0
2005-12-01 10:25:00,18.03,18.04,18.03,18.04,4000.0,18.03,18.04,18.03,18.04,4000.0
2005-12-01 10:30:00,18.04,18.04,18.04,18.04,6000.0,18.04,18.04,18.04,18.04,6000.0
2005-12-01 10:35:00,18.03,18.04,18.03,18.03,11200.0,18.03,18.04,18.03,18.03,11200.0
2005-12-01 10:40:00,18.04,18.06,18.03,18.06,8400.0,18.04,18.06,18.03,18.06,8400.0
2005-12-01 10:45:00,18.03,18.03,18.03,18.03,2000.0,18.03,18.03,18.03,18.03,2000.0
2005-12-01 10:50:00,18.02,18.03,18.01,18.03,1600.0,18.02,18.03,18.01,18.03,1600.0
2005-12-01 10:55:00,18.03,18.05,18.03,18.05,3600.0,18.03,18.05,18.03,18.05,3600.0
2005-12-01 11:00:00,18.04,18.04,18.04,18.04,2400.0,18.04,18.04,18.04,18.04,2400.0
2005-12-01 11:05:00,18.02,18.03,18.0,18.0,7200.0,18.02,18.03,18.0,18.0,7200.0
2005-12-01 11:10:00,18.01,18.01,17.99,17.99,2000.0,18.01,18.01,17.99,17.99,2000.0
2005-12-01 11:15:00,17.99,17.99,17.99,17.99,0.0,17.99,17.99,17.99,17.99,0.0
2005-12-01 11:20:00,18.0,18.0,18.0,18.0,3200.0,18.0,18.0,18.0,18.0,3200.0
2005-12-01 11:25:00,17.99,18.0,17.99,18.0,800.0,17.99,18.0,17.99,18.0,800.0
2005-12-01 11:30:00,17.99,17.99,17.99,17.99,800.0,17.99,17.99,17.99,17.99,800.0
2005-12-01 11:35:00,18.0,18.01,17.99,17.99,1600.0,18.0,18.01,17.99,17.99,1600.0
2005-12-01 11:40:00,18.0,18.01,18.0,18.0,2400.0,18.0,18.01,18.0,18.0,2400.0
2005-12-01 11:45:00,18.0,18.0,17.99,18.0,2000.0,18.0,18.0,17.99,18.0,2000.0
2005-12-01 11:50:00,18.0,18.0,18.0,18.0,0.0,18.0,18.0,18.0,18.0,0.0
2005-12-01 11:55:00,18.0,18.0,18.0,18.0,0.0,18.0,18.0,18.0,18.0,0.0
2005-12-01 12:00:00,18.0,18.0,18.0,18.0,0.0,18.0,18.0,18.0,18.0,0.0
2005-12-01 12:05:00,18.0,18.0,18.0,18.0,0.0,18.0,18.0,18.0,18.0,0.0
2005-12-01 12:10:00,18.0,18.0,18.0,18.0,20400.0,18.0,18.0,18.0,18.0,20400.0
2005-12-01 12:15:00,17.99,17.99,17.99,17.99,3200.0,17.99,17.99,17.99,17.99,3200.0
2005-12-01 12:20:00,17.97,17.97,17.97,17.97,400.0,17.97,17.97,17.97,17.97,400.0
2005-12-01 12:25:00,18.0,18.0,18.0,18.0,4400.0,18.0,18.0,18.0,18.0,4400.0
2005-12-01 12:30:00,18.0,18.0,18.0,18.0,9600.0,18.0,18.0,18.0,18.0,9600.0
2005-12-01 12:35:00,18.0,18.0,18.0,18.0,800.0,18.0,18.0,18.0,18.0,800.0
2005-12-01 12:40:00,18.0,18.0,18.0,18.0,800.0,18.0,18.0,18.0,18.0,800.0
2005-12-01 12:45:00,18.0,18.0,18.0,18.0,400.0,18.0,18.0,18.0,18.0,400.0
2005-12-01 12:50:00,18.0,18.0,18.0,18.0,0.0,18.0,18.0,18.0,18.0,0.0
2005-12-01 12:55:00,18.0,18.0,18.0,18.0,1200.0,18.0,18.0,18.0,18.0,1200.0
2005-12-01 13:00:00,18.0,18.0,18.0,18.0,0.0,18.0,18.0,18.0,18.0,0.0
2005-12-01 13:05:00,18.0,18.0,18.0,18.0,400.0,18.0,18.0,18.0,18.0,400.0
2005-12-01 13:10:00,18.0,18.0,18.0,18.0,400.0,18.0,18.0,18.0,18.0,400.0
2005-12-01 13:15:00,18.0,18.0,18.0,18.0,8400.0,18.0,18.0,18.0,18.0,8400.0
2005-12-01 13:20:00,18.0,18.0,18.0,18.0,6400.0,18.0,18.0,18.0,18.0,6400.0
2005-12-01 13:25:00,18.0,18.0,18.0,18.0,400.0,18.0,18.0,18.0,18.0,400.0
2005-12-01 13:30:00,18.0,18.0,18.0,18.0,2400.0,18.0,18.0,18.0,18.0,2400.0
2005-12-01 13:35:00,18.0,18.0,18.0,18.0,400.0,18.0,18.0,18.0,18.0,400.0
2005-12-01 13:40:00,18.0,18.0,18.0,18.0,400.0,18.0,18.0,18.0,18.0,400.0
2005-12-01 13:45:00,18.0,18.0,18.0,18.0,3600.0,18.0,18.0,18.0,18.0,3600.0
2005-12-01 13:50:00,18.0,18.0,18.0,18.0,0.0,18.0,18.0,18.0,18.0,0.0
2005-12-01 13:55:00,18.0,18.0,18.0,18.0,400.0,18.0,18.0,18.0,18.0,400.0
2005-12-01 14:00:00,18.0,18.0,18.0,18.0,8400.0,18.0,18.0,18.0,18.0,8400.0
2005-12-01 14:05:00,18.0,18.0,18.0,18.0,800.0,18.0,18.0,18.0,18.0,800.0
2005-12-01 14:10:00,18.0,18.0,17.99,17.99,3600.0,18.0,18.0,17.99,17.99,3600.0
2005-12-01 14:15:00,17.99,18.0,17.99,17.99,5600.0,17.99,18.0,17.99,17.99,5600.0
2005-12-01 14:20:00,18.0,18.0,17.99,18.0,2400.0,18.0,18.0,17.99,18.0,2400.0
2005-12-01 14:25:00,17.99,18.0,17.99,18.0,34800.0,17.99,18.0,17.99,18.0,34800.0
2005-12-01 14:30:00,18.0,18.0,18.0,18.0,4000.0,18.0,18.0,18.0,18.0,4000.0
2005-12-01 14:35:00,18.0,18.0,17.99,18.0,8800.0,18.0,18.0,17.99,18.0,8800.0
2005-12-01 14:40:00,18.0,18.0,17.99,18.0,8400.0,18.0,18.0,17.99,18.0,8400.0
2005-12-01 14:45:00,18.0,18.0,18.0,18.0,4400.0,18.0,18.0,18.0,18.0,4400.0
2005-12-01 14:50:00,18.0,18.0,18.0,18.0,1200.0,18.0,18.0,18.0,18.0,1200.0
2005-12-01 14:55:00,18.0,18.0,18.0,18.0,800.0,18.0,18.0,18.0,18.0,800.0
2005-12-01 15:00:00,18.0,18.0,18.0,18.0,9200.0,18.0,18.0,18.0,18.0,9200.0
2005-12-01 15:05:00,18.0,18.0,18.0,18.0,3600.0,18.0,18.0,18.0,18.0,3600.0
2005-12-01 15:10:00,18.0,18.0,18.0,18.0,1200.0,18.0,18.0,18.0,18.0,1200.0
2005-12-01 15:15:00,17.99,18.0,17.99,18.0,1200.0,17.99,18.0,17.99,18.0,1200.0
2005-12-01 15:20:00,18.0,18.0,17.99,17.99,10400.0,18.0,18.0,17.99,17.99,10400.0
2005-12-01 15:25:00,17.99,17.99,17.98,17.98,2400.0,17.99,17.99,17.98,17.98,2400.0
2005-12-01 15:30:00,17.98,17.98,17.97,17.97,2000.0,17.98,17.98,17.97,17.97,2000.0
2005-12-01 15:35:00,17.98,17.98,17.97,17.98,12800.0,17.98,17.98,17.97,17.98,12800.0
2005-12-01 15:40:00,17.98,17.98,17.96,17.97,3200.0,17.98,17.98,17.96,17.97,3200.0
2005-12-01 15:45:00,17.96,17.96,17.95,17.95,8000.0,17.96,17.96,17.95,17.95,8000.0
2005-12-01 15:50:00,17.95,17.98,17.92,17.97,17200.0,17.95,17.98,17.92,17.97,17200.0
2005-12-01 15:55:00,17.97,17.99,17.97,17.98,20000.0,17.97,17.99,17.97,17.98,20000.0
2005-12-02 09:30:00,17.87,17.87,17.87,17.87,22400.0,17.87,17.87,17.87,17.87,22400.0
2005-12-02 09:35:00,17.87,17.87,17.87,17.87,0.0,17.87,17.87,17.87,17.87,0.0
2005-12-02 09:40:00,17.91,17.93,17.89,17.89,8800.0,17.91,17.93,17.89,17.89,8800.0
2005-12-02 09:45:00,17.94,17.95,17.92,17.92,2800.0,17.94,17.95,17.92,17.92,2800.0
2005-12-02 09:50:00,17.9,17.95,17.9,17.94,5600.0,17.9,17.95,17.9,17.94,5600.0
2005-12-02 09:55:00,17.95,18.0,17.95,17.99,5600.0,17.95,18.0,17.95,17.99,5600.0
2005-12-02 10:00:00,18.0,18.0,17.98,18.0,4000.0,18.0,18.0,17.98,18.0,4000.0
2005-12-02 10:05:00,18.02,18.03,17.95,17.98,10400.0,18.02,18.03,17.95,17.98,10400.0
2005-12-02 10:10:00,18.0,18.0,18.0,18.0,400.0,18.0,18.0,18.0,18.0,400.0
2005-12-02 10:15:00,18.03,18.03,17.99,17.99,5600.0,18.03,18.03,17.99,17.99,5600.0
2005-12-02 10:20:00,18.01,18.01,18.01,18.01,400.0,18.01,18.01,18.01,18.01,400.0
2005-12-02 10:25:00,18.0,18.03,17.99,18.03,3200.0,18.0,18.03,17.99,18.03,3200.0
2005-12-02 10:30:00,18.03,18.03,17.97,17.98,24800.0,18.03,18.03,17.97,17.98,24800.0
2005-12-02 10:35:00,18.0,18.0,17.97,17.98,11600.0,18.0,18.0,17.97,17.98,11600.0
2005-12-02 10:40:00,18.0,18.0,17.97,18.0,4800.0,18.0,18.0,17.97,18.0,4800.0
2005-12-02 10:45:00,18.0,18.0,18.0,18.0,2800.0,18.0,18.0,18.0,18.0,2800.0
2005-12-02 10:50:00,18.0,18.0,17.99,18.0,2000.0,18.0,18.0,17.99,18.0,2000.0
2005-12-02 10:55:00,18.0,18.0,17.99,17.99,800.0,18.0,18.0,17.99,17.99,800.0
2005-12-02 11:00:00,18.0,18.0,18.0,18.0,400.0,18.0,18.0,18.0,18.0,400.0
2005-12-02 11:05:00,18.0,18.0,18.0,18.0,1200.0,18.0,18.0,18.0,18.0,1200.0
2005-12-02 11:10:00,18.0,18.0,17.99,17.99,1200.0,18.0,18.0,17.99,17.99,1200.0
2005-12-02 11:15:00,18.0,18.0,18.0,18.0,400.0,18.0,18.0,18.0,18.0,400.0
2005-12-02 11:20:00,18.0,18.0,18.0,18.0,6800.0,18.0,18.0,18.0,18.0,6800.0
2005-12-02 11:25:00,18.0,18.0,18.0,18.0,6000.0,18.0,18.0,18.0,18.0,6000.0
2005-12-02 11:30:00,18.0,18.0,18.0,18.0,26400.0,18.0,18.0,18.0,18.0,26400.0
2005-12-02 11:35:00,17.99,18.0,17.99,17.99,28800.0,17.99,18.0,17.99,17.99,28800.0
2005-12-02 11:40:00,18.0,18.0,17.99,17.99,2000.0,18.0,18.0,17.99,17.99,2000.0
2005-12-02 11:45:00,17.99,18.0,17.99,18.0,2400.0,17.99,18.0,17.99,18.0,2400.0
2005-12-02 11:50:00,18.0,18.03,18.0,18.03,41200.0,18.0,18.03,18.0,18.03,41200.0
2005-12-02 11:55:00,18.04,18.05,18.04,18.05,800.0,18.04,18.05,18.04,18.05,800.0
2005-12-02 12:00:00,18.03,18.04,18.0,18.0,5600.0,18.03,18.04,18.0,18.0,5600.0
2005-12-02 12:05:00,18.0,18.03,18.0,18.0,3200.0,18.0,18.03,18.0,18.0,3200.0
2005-12-02 12:10:00,18.03,18.05,18.0,18.0,5600.0,18.03,18.05,18.0,18.0,5600.0
2005-12-02 12:15:00,18.0,18.01,18.0,18.0,9600.0,18.0,18.01,18.0,18.0,9600.0
2005-12-02 12:20:00,18.0,18.02,18.0,18.02,3600.0,18.0,18.02,18.0,18.02,3600.0
2005-12-02 12:25:00,18.0,18.01,18.0,18.0,36400.0,18.0,18.01,18.0,18.0,36400.0
2005-12-02 12:30:00,18.0,18.0,18.0,18.0,0.0,18.0,18.0,18.0,18.0,0.0
2005-12-02 12:35:00,18.02,18.03,18.02,18.02,2400.0,18.02,18.03,18.02,18.02,2400.0
2005-12-02 12:40:00,18.01,18.02,18.0,18.0,1600.0,18.01,18.02,18.0,18.0,1600.0
2005-12-02 12:45:00,18.02,18.03,18.02,18.03,1200.0,18.02,18.03,18.02,18.03,1200.0
2005-12-02 12:50:00,18.01,18.01,18.01,18.01,800.0,18.01,18.01,18.01,18.01,800.0
2005-12-02 12:55:00,18.0,18.02,18.0,18.02,2800.0,18.0,18.02,18.0,18.02,2800.0
2005-12-02 13:00:00,18.02,18.02,18.02,18.02,0.0,18.02,18.02,18.02,18.02,0.0
2005-12-02 13:05:00,18.03,18.03,18.02,18.02,800.0,18.03,18.03,18.02,18.02,800.0
2005-12-02 13:10:00,18.02,18.02,18.01,18.01,6400.0,18.02,18.02,18.01,18.01,6400.0
2005-12-02 13:15:00,18.02,18.02,18.0,18.0,22000.0,18.02,18.02,18.0,18.0,22000.0
2005-12-02 13:20:00,18.0,18.01,18.0,18.0,3600.0,18.0,18.01,18.0,18.0,3600.0
2005-12-02 13:25:00,18.0,18.01,18.0,18.0,2000.0,18.0,18.01,18.0,18.0,2000.0
2005-12-02 13:30:00,18.0,18.0,18.0,18.0,2000.0,18.0,18.0,18.0,18.0,2000.0
2005-12-02 13:35:00,18.0,18.0,18.0,18.0,0.0,18.0,18.0,18.0,18.0,0.0
2005-12-02 13:40:00,18.0,18.0,18.0,18.0,1200.0,18.0,18.0,18.0,18.0,1200.0
2005-12-02 13:45:00,18.0,18.01,18.0,18.01,800.0,18.0,18.01,18.0,18.01,800.0
2005-12-02 13:50:00,18.0,18.01,18.0,18.0,4000.0,18.0,18.01,18.0,18.0,4000.0
2005-12-02 13:55:00,18.0,18.0,18.0,18.0,2400.0,18.0,18.0,18.0,18.0,2400.0
2005-12-02 14:00:00,18.0,18.01,18.0,18.0,6000.0,18.0,18.01,18.0,18.0,6000.0
2005-12-02 14:05:00,18.0,18.0,18.0,18.0,0.0,18.0,18.0,18.0,18.0,0.0
2005-12-02 14:10:00,18.01,18.01,18.0,18.0,2400.0,18.01,18.01,18.0,18.0,2400.0
2005-12-02 14:15:00,18.0,18.03,18.0,18.01,56800.0,18.0,18.03,18.0,18.01,56800.0
2005-12-02 14:20:00,18.02,18.02,18.0,18.0,1600.0,18.02,18.02,18.0,18.0,1600.0
2005-12-02 14:25:00,18.02,18.02,18.01,18.02,1600.0,18.02,18.02,18.01,18.02,1600.0
2005-12-02 14:30:00,18.04,18.04,18.04,18.04,1200.0,18.04,18.04,18.04,18.04,1200.0
2005-12-02 14:35:00,18.03,18.04,18.0,18.0,10400.0,18.03,18.04,18.0,18.0,10400.0
2005-12-02 14:40:00,18.01,18.02,18.0,18.0,1200.0,18.01,18.02,18.0,18.0,1200.0
2005-12-02 14:45:00,18.01,18.01,18.0,18.0,5200.0,18.01,18.01,18.0,18.0,5200.0
2005-12-02 14:50:00,18.01,18.01,17.98,17.98,5200.0,18.01,18.01,17.98,17.98,5200.0
2005-12-02 14:55:00,18.0,18.0,18.0,18.0,400.0,18.0,18.0,18.0,18.0,400.0
2005-12-02 15:00:00,18.0,18.0,18.0,18.0,0.0,18.0,18.0,18.0,18.0,0.0
2005-12-02 15:05:00,18.01,18.01,18.01,18.01,1200.0,18.01,18.01,18.01,18.01,1200.0
2005-12-02 15:10:00,18.02,18.04,18.02,18.04,1200.0,18.02,18.04,18.02,18.04,1200.0
2005-12-02 15:15:00,18.05,18.05,18.05,18.05,400.0,18.05,18.05,18.05,18.05,400.0
2005-12-02 15:20:00,18.06,18.07,18.06,18.07,1200.0,18.06,18.07,18.06,18.07,1200.0
2005-12-02 15:25:00,18.09,18.12,18.09,18.11,6000.0,18.09,18.12,18.09,18.11,6000.0
2005-12-02 15:30:00,18.12,18.12,18.1,18.12,1200.0,18.12,18.12,18.1,18.12,1200.0
2005-12-02 15:35:00,18.14,18.18,18.14,18.18,7200.0,18.14,18.18,18.14,18.18,7200.0
2005-12-02 15:40:00,18.18,18.18,18.15,18.15,7200.0,18.18,18.18,18.15,18.15,7200.0
2005-12-02 15:45:00,18.17,18.19,18.17,18.18,3600.0,18.17,18.19,18.17,18.18,3600.0
2005-12-02 15:50:00,18.18,18.18,18.16,18.17,7600.0,18.18,18.18,18.16,18.17,7600.0
2005-12-02 15:55:00,18.17,18.2,18.17,18.17,25200.0,18.17,18.2,18.17,18.17,25200.0
2005-12-05 09:30:00,18.21,18.21,18.17,18.17,5200.0,18.21,18.21,18.17,18.17,5200.0
2005-12-05 09:35:00,18.15,18.15,18.15,18.15,400.0,18.15,18.15,18.15,18.15,400.0
2005-12-05 09:40:00,18.16,18.16,18.12,18.12,8400.0,18.16,18.16,18.12,18.12,8400.0
2005-12-05 09:45:00,18.13,18.14,18.13,18.14,4000.0,18.13,18.14,18.13,18.14,4000.0
2005-12-05 09:50:00,18.13,18.13,18.1,18.13,4000.0,18.13,18.13,18.1,18.13,4000.0
2005-12-05 09:55:00,18.12,18.13,18.12,18.12,1200.0,18.12,18.13,18.12,18.12,1200.0
2005-12-05 10:00:00,18.14,18.14,18.14,18.14,3600.0,18.14,18.14,18.14,18.14,3600.0
2005-12-05 10:05:00,18.14,18.14,18.13,18.13,1200.0,18.14,18.14,18.13,18.13,1200.0
2005-12-05 10:10:00,18.13,18.13,18.13,18.13,0.0,18.13,18.13,18.13,18.13,0.0
2005-12-05 10:15:00,18.15,18.15,18.11,18.11,15200.0,18.15,18.15,18.11,18.11,15200.0
2005-12-05 10:20:00,18.11,18.11,18.11,18.11,0.0,18.11,18.11,18.11,18.11,0.0
2005-12-05 10:25:00,18.11,18.11,18.09,18.09,2000.0,18.11,18.11,18.09,18.09,2000.0
2005-12-05 10:30:00,18.1,18.1,18.1,18.1,1600.0,18.1,18.1,18.1,18.1,1600.0
2005-12-05 10:35:00,18.11,18.13,18.11,18.11,25600.0,18.11,18.13,18.11,18.11,25600.0
2005-12-05 10:40:00,18.12,18.12,18.12,18.12,1600.0,18.12,18.12,18.12,18.12,1600.0
2005-12-05 10:45:00,18.14,18.14,18.14,18.14,3200.0,18.14,18.14,18.14,18.14,3200.0
2005-12-05 10:50:00,18.14,18.14,18.14,18.14,0.0,18.14,18.14,18.14,18.14,0.0
2005-12-05 10:55:00,18.13,18.14,18.12,18.12,1200.0,18.13,18.14,18.12,18.12,1200.0
2005-12-05 11:00:00,18.11,18.11,18.1,18.1,1600.0,18.11,18.11,18.1,18.1,1600.0
2005-12-05 11:05:00,18.1,18.1,18.1,18.1,0.0,18.1,18.1,18.1,18.1,0.0
2005-12-05 11:10:00,18.12,18.12,18.11,18.11,1600.0,18.12,18.12,18.11,18.11,1600.0
2005-12-05 11:15:00,18.09,18.09,18.01,18.02,10000.0,18.09,18.09,18.01,18.02,10000.0
2005-12-05 11:20:00,18.01,18.06,18.01,18.05,2800.0,18.01,18.06,18.01,18.05,2800.0
2005-12-05 11:25:00,18.04,18.05,18.04,18.05,800.0,18.04,18.05,18.04,18.05,800.0
2005-12-05 11:30:00,18.03,18.03,17.98,17.98,1600.0,18.03,18.03,17.98,17.98,1600.0
2005-12-05 11:35:00,17.97,17.97,17.93,17.94,29600.0,17.97,17.97,17.93,17.94,29600.0
2005-12-05 11:40:00,17.98,17.98,17.96,17.97,3600.0,17.98,17.98,17.96,17.97,3600.0
2005-12-05 11:45:00,17.98,18.05,17.98,18.05,5200.0,17.98,18.05,17.98,18.05,5200.0
2005-12-05 11:50:00,18.02,18.02,18.02,18.02,800.0,18.02,18.02,18.02,18.02,800.0
2005-12-05 11:55:00,18.02,18.02,17.98,18.0,54800.0,18.02,18.02,17.98,18.0,54800.0
2005-12-05 12:00:00,17.99,17.99,17.93,17.97,24400.0,17.99,17.99,17.93,17.97,24400.0
2005-12-05 12:05:00,17.96,17.96,17.96,17.96,400.0,17.96,17.96,17.96,17.96,400.0
2005-12-05 12:10:00,17.97,17.99,17.97,17.99,1600.0,17.97,17.99,17.97,17.99,1600.0
2005-12-05 12:15:00,17.97,17.97,17.97,17.97,400.0,17.97,17.97,17.97,17.97,400.0
2005-12-05 12:20:00,17.99,18.02,17.99,18.02,3600.0,17.99,18.02,17.99,18.02,3600.0
2005-12-05 12:25:00,18.03,18.03,18.03,18.03,400.0,18.03,18.03,18.03,18.03,400.0
2005-12-05 12:30:00,18.03,18.03,18.03,18.03,400.0,18.03,18.03,18.03,18.03,400.0
2005-12-05 12:35:00,18.04,18.04,18.04,18.04,3600.0,18.04,18.04,18.04,18.04,3600.0
2005-12-05 12:40:00,18.04,18.04,18.04,18.04,400.0,18.04,18.04,18.04,18.04,400.0
2005-12-05 12:45:00,18.04,18.04,18.04,18.04,400.0,18.04,18.04,18.04,18.04,400.0
2005-12-05 12:50:00,18.04,18.04,18.04,18.04,0.0,18.04,18.04,18.04,18.04,0.0
2005-12-05 12:55:00,18.04,18.04,18.04,18.04,0.0,18.04,18.04,18.04,18.04,0.0
2005-12-05 13:00:00,18.05,18.05,18.05,18.05,1200.0,18.05,18.05,18.05,18.05,1200.0
2005-12-05 13:05:00,18.05,18.05,18.05,18.05,800.0,18.05,18.05,18.05,18.05,800.0
2005-12-05 13:10:00,18.05,18.05,18.04,18.04,1600.0,18.05,18.05,18.04,18.04,1600.0
2005-12-05 13:15:00,18.05,18.07,18.05,18.05,17600.0,18.05,18.07,18.05,18.05,17600.0
2005-12-05 13:20:00,18.08,18.08,18.08,18.08,400.0,18.08,18.08,18.08,18.08,400.0
2005-12-05 13:25:00,18.06,18.09,18.04,18.04,22000.0,18.06,18.09,18.04,18.04,22000.0
2005-12-05 13:30:00,18.07,18.07,18.07,18.07,400.0,18.07,18.07,18.07,18.07,400.0
2005-12-05 13:35:00,18.06,18.06,18.06,18.06,400.0,18.06,18.06,18.06,18.06,400.0
2005-12-05 13:40:00,18.07,18.07,18.07,18.07,800.0,18.07,18.07,18.07,18.07,800.0
2005-12-05 13:45:00,18.07,18.07,18.07,18.07,0.0,18.07,18.07,18.07,18.07,0.0
2005-12-05 13:50:00,18.07,18.07,18.06,18.06,800.0,18.07,18.07,18.06,18.06,800.0
2005-12-05 13:55:00,18.06,18.06,18.06,18.06,800.0,18.06,18.06,18.06,18.06,800.0
2005-12-05 14:00:00,18.07,18.07,18.07,18.07,400.0,18.07,18.07,18.07,18.07,400.0
2005-12-05 14:05:00,18.06,18.07,18.06,18.07,11600.0,18.06,18.07,18.06,18.07,11600.0
2005-12-05 14:10:00,18.07,18.07,18.06,18.07,3600.0,18.07,18.07,18.06,18.07,3600.0
2005-12-05 14:15:00,18.07,18.07,18.07,18.07,5600.0,18.07,18.07,18.07,18.07,5600.0
2005-12-05 14:20:00,18.07,18.07,18.07,18.07,2400.0,18.07,18.07,18.07,18.07,2400.0
2005-12-05 14:25:00,18.07,18.07,18.06,18.06,3600.0,18.07,18.07,18.06,18.06,3600.0
2005-12-05 14:30:00,18.07,18.07,18.07,18.07,2800.0,18.07,18.07,18.07,18.07,2800.0
2005-12-05 14:35:00,18.07,18.09,18.07,18.09,4800.0,18.07,18.09,18.07,18.09,4800.0
2005-12-05 14:40:00,18.09,18.15,18.08,18.15,18000.0,18.09,18.15,18.08,18.15,18000.0
2005-12-05 14:45:00,18.12,18.13,18.11,18.13,4000.0,18.12,18.13,18.11,18.13,4000.0
2005-12-05 14:50:00,18.13,18.15,18.13,18.13,1600.0,18.13,18.15,18.13,18.13,1600.0
2005-12-05 14:55:00,18.14,18.14,18.09,18.09,8400.0,18.14,18.14,18.09,18.09,8400.0
2005-12-05 15:00:00,18.1,18.1,18.1,18.1,800.0,18.1,18.1,18.1,18.1,800.0
2005-12-05 15:05:00,18.1,18.1,18.1,18.1,1600.0,18.1,18.1,18.1,18.1,1600.0
2005-12-05 15:10:00,18.1,18.1,18.06,18.08,9600.0,18.1,18.1,18.06,18.08,9600.0
2005-12-05 15:15:00,18.07,18.1,18.07,18.1,1600.0,18.07,18.1,18.07,18.1,1600.0
2005-12-05 15:20:00,18.1,18.16,18.1,18.15,4000.0,18.1,18.16,18.1,18.15,4000.0
2005-12-05 15:25:00,18.15,18.17,18.15,18.16,3200.0,18.15,18.17,18.15,18.16,3200.0
2005-12-05 15:30:00,18.17,18.18,18.16,18.16,17200.0,18.17,18.18,18.16,18.16,17200.0
2005-12-05 15:35:00,18.18,18.18,18.15,18.17,30000.0,18.18,18.18,18.15,18.17,30000.0
2005-12-05 15:40:00,18.18,18.18,18.14,18.17,13600.0,18.18,18.18,18.14,18.17,13600.0
2005-12-05 15:45:00,18.18,18.18,18.17,18.17,2800.0,18.18,18.18,18.17,18.17,2800.0
2005-12-05 15:50:00,18.17,18.17,18.1,18.14,17600.0,18.17,18.17,18.1,18.14,17600.0
2005-12-05 15:55:00,18.13,18.15,18.11,18.11,30400.0,18.13,18.15,18.11,18.11,30400.0
2005-12-06 09:30:00,18.18,18.18,18.11,18.11,6000.0,18.18,18.18,18.11,18.11,6000.0
2005-12-06 09:35:00,18.18,18.25,18.18,18.23,14000.0,18.18,18.25,18.18,18.23,14000.0
2005-12-06 09:40:00,18.24,18.24,18.24,18.24,400.0,18.24,18.24,18.24,18.24,400.0
2005-12-06 09:45:00,18.27,18.27,18.22,18.22,2400.0,18.27,18.27,18.22,18.22,2400.0
2005-12-06 09:50:00,18.23,18.23,18.23,18.23,400.0,18.23,18.23,18.23,18.23,400.0
2005-12-06 09:55:00,18.18,18.22,18.18,18.22,1600.0,18.18,18.22,18.18,18.22,1600.0
2005-12-06 10:00:00,18.21,18.21,18.21,18.21,800.0,18.21,18.21,18.21,18.21,800.0
2005-12-06 10:05:00,18.21,18.21,18.21,18.21,400.0,18.21,18.21,18.21,18.21,400.0
2005-12-06 10:10:00,18.21,18.21,18.18,18.18,1600.0,18.21,18.21,18.18,18.18,1600.0
2005-12-06 10:15:00,18.21,18.21,18.2,18.2,800.0,18.21,18.21,18.2,18.2,800.0
2005-12-06 10:20:00,18.2,18.24,18.2,18.24,3200.0,18.2,18.24,18.2,18.24,3200.0
2005-12-06 10:25:00,18.28,18.28,18.26,18.27,2800.0,18.28,18.28,18.26,18.27,2800.0
2005-12-06 10:30:00,18.27,18.27,18.27,18.27,0.0,18.27,18.27,18.27,18.27,0.0
2005-12-06 10:35:00,18.27,18.27,18.27,18.27,0.0,18.27,18.27,18.27,18.27,0.0
2005-12-06 10:40:00,18.29,18.29,18.22,18.22,7200.0,18.29,18.29,18.22,18.22,7200.0
2005-12-06 10:45:00,18.23,18.27,18.23,18.24,1200.0,18.23,18.27,18.23,18.24,1200.0
2005-12-06 10:50:00,18.24,18.24,18.24,18.24,0.0,18.24,18.24,18.24,18.24,0.0
2005-12-06 10:55:00,18.24,18.24,18.24,18.24,2000.0,18.24,18.24,18.24,18.24,2000.0
2005-12-06 11:00:00,18.27,18.27,18.25,18.25,1600.0,18.27,18.27,18.25,18.25,1600.0
2005-12-06 11:05:00,18.25,18.25,18.25,18.25,0.0,18.25,18.25,18.25,18.25,0.0
2005-12-06 11:10:00,18.28,18.29,18.28,18.29,800.0,18.28,18.29,18.28,18.29,800.0
2005-12-06 11:15:00,18.29,18.29,18.29,18.29,0.0,18.29,18.29,18.29,18.29,0.0
2005-12-06 11:20:00,18.3,18.3,18.3,18.3,400.0,18.3,18.3,18.3,18.3,400.0
2005-12-06 11:25:00,18.27,18.27,18.27,18.27,400.0,18.27,18.27,18.27,18.27,400.0
2005-12-06 11:30:00,18.28,18.28,18.25,18.25,8800.0,18.28,18.28,18.25,18.25,8800.0
2005-12-06 11:35:00,18.25,18.25,18.25,18.25,0.0,18.25,18.25,18.25,18.25,0.0
2005-12-06 11:40:00,18.25,18.25,18.25,18.25,0.0,18.25,18.25,18.25,18.25,0.0
2005-12-06 11:45:00,18.25,18.25,18.25,18.25,800.0,18.25,18.25,18.25,18.25,800.0
2005-12-06 11:50:00,18.25,18.25,18.25,18.25,0.0,18.25,18.25,18.25,18.25,0.0
2005-12-06 11:55:00,18.25,18.25,18.25,18.25,0.0,18.25,18.25,18.25,18.25,0.0
2005-12-06 12:00:00,18.25,18.25,18.25,18.25,4000.0,18.25,18.25,18.25,18.25,4000.0
2005-12-06 12:05:00,18.25,18.25,18.25,18.25,1200.0,18.25,18.25,18.25,18.25,1200.0
2005-12-06 12:10:00,18.25,18.25,18.24,18.24,800.0,18.25,18.25,18.24,18.24,800.0
2005-12-06 12:15:00,18.25,18.25,18.25,18.25,400.0,18.25,18.25,18.25,18.25,400.0
2005-12-06 12:20:00,18.25,18.25,18.25,18.25,2000.0,18.25,18.25,18.25,18.25,2000.0
2005-12-06 12:25:00,18.26,18.26,18.25,18.25,4000.0,18.26,18.26,18.25,18.25,4000.0
2005-12-06 12:30:00,18.26,18.26,18.26,18.26,400.0,18.26,18.26,18.26,18.26,400.0
2005-12-06 12:35:00,18.25,18.25,18.25,18.25,800.0,18.25,18.25,18.25,18.25,800.0
2005-12-06 12:40:00,18.25,18.25,18.24,18.25,2000.0,18.25,18.25,18.24,18.25,2000.0
2005-12-06 12:45:00,18.25,18.25,18.25,18.25,0.0,18.25,18.25,18.25,18.25,0.0
2005-12-06 12:50:00,18.25,18.25,18.24,18.24,4400.0,18.25,18.25,18.24,18.24,4400.0
2005-12-06 12:55:00,18.27,18.27,18.25,18.25,1200.0,18.27,18.27,18.25,18.25,1200.0
2005-12-06 13:00:00,18.25,18.27,18.25,18.25,5200.0,18.25,18.27,18.25,18.25,5200.0
2005-12-06 13:05:00,18.25,18.25,18.25,18.25,0.0,18.25,18.25,18.25,18.25,0.0
2005-12-06 13:10:00,18.25,18.27,18.24,18.24,4400.0,18.25,18.27,18.24,18.24,4400.0
2005-12-06 13:15:00,18.25,18.25,18.25,18.25,1600.0,18.25,18.25,18.25,18.25,1600.0
2005-12-06 13:20:00,18.25,18.25,18.25,18.25,0.0,18.25,18.25,18.25,18.25,0.0
2005-12-06 13:25:00,18.25,18.26,18.24,18.24,3600.0,18.25,18.26,18.24,18.24,3600.0
2005-12-06 13:30:00,18.25,18.25,18.25,18.25,400.0,18.25,18.25,18.25,18.25,400.0
2005-12-06 13:35:00,18.25,18.25,18.24,18.25,2000.0,18.25,18.25,18.24,18.25,2000.0
2005-12-06 13:40:00,18.25,18.25,18.25,18.25,0.0,18.25,18.25,18.25,18.25,0.0
2005-12-06 13:45:00,18.26,18.26,18.25,18.25,1200.0,18.26,18.26,18.25,18.25,1200.0
2005-12-06 13:50:00,18.25,18.25,18.25,18.25,1200.0,18.25,18.25,18.25,18.25,1200.0
2005-12-06 13:55:00,18.25,18.25,18.25,18.25,4800.0,18.25,18.25,18.25,18.25,4800.0
2005-12-06 14:00:00,18.25,18.25,18.25,18.25,800.0,18.25,18.25,18.25,18.25,800.0
2005-12-06 14:05:00,18.25,18.25,18.25,18.25,800.0,18.25,18.25,18.25,18.25,800.0
2005-12-06 14:10:00,18.26,18.26,18.25,18.25,3200.0,18.26,18.26,18.25,18.25,3200.0
2005-12-06 14:15:00,18.25,18.25,18.25,18.25,800.0,18.25,18.25,18.25,18.25,800.0
2005-12-06 14:20:00,18.25,18.25,18.25,18.25,24000.0,18.25,18.25,18.25,18.25,24000.0
2005-12-06 14:25:00,18.25,18.29,18.25,18.29,31600.0,18.25,18.29,18.25,18.29,31600.0
2005-12-06 14:30:00,18.3,18.31,18.3,18.3,12400.0,18.3,18.31,18.3,18.3,12400.0
2005-12-06 14:35:00,18.31,18.31,18.31,18.31,2000.0,18.31,18.31,18.31,18.31,2000.0
2005-12-06 14:40:00,18.31,18.32,18.29,18.31,12800.0,18.31,18.32,18.29,18.31,12800.0
2005-12-06 14:45:00,18.3,18.31,18.3,18.3,4400.0,18.3,18.31,18.3,18.3,4400.0
2005-12-06 14:50:00,18.3,18.3,18.3,18.3,1200.0,18.3,18.3,18.3,18.3,1200.0
2005-12-06 14:55:00,18.31,18.31,18.29,18.29,11200.0,18.31,18.31,18.29,18.29,11200.0
2005-12-06 15:00:00,18.3,18.3,18.29,18.29,1600.0,18.3,18.3,18.29,18.29,1600.0
2005-12-06 15:05:00,18.3,18.3,18.3,18.3,1600.0,18.3,18.3,18.3,18.3,1600.0
2005-12-06 15:10:00,18.3,18.3,18.28,18.28,19600.0,18.3,18.3,18.28,18.28,19600.0
2005-12-06 15:15:00,18.27,18.28,18.27,18.28,1600.0,18.27,18.28,18.27,18.28,1600.0
2005-12-06 15:20:00,18.27,18.28,18.27,18.27,4000.0,18.27,18.28,18.27,18.27,4000.0
2005-12-06 15:25:00,18.27,18.27,18.25,18.25,4400.0,18.27,18.27,18.25,18.25,4400.0
2005-12-06 15:30:00,18.23,18.27,18.23,18.27,1600.0,18.23,18.27,18.23,18.27,1600.0
2005-12-06 15:35:00,18.25,18.27,18.24,18.24,4800.0,18.25,18.27,18.24,18.24,4800.0
2005-12-06 15:40:00,18.22,18.22,18.19,18.21,7600.0,18.22,18.22,18.19,18.21,7600.0
2005-12-06 15:45:00,18.19,18.2,18.17,18.19,8400.0,18.19,18.2,18.17,18.19,8400.0
2005-12-06 15:50:00,18.19,18.19,18.12,18.17,12400.0,18.19,18.19,18.12,18.17,12400.0
2005-12-06 15:55:00,18.16,18.18,18.16,18.17,20800.0,18.16,18.18,18.16,18.17,20800.0
2005-12-07 09:30:00,18.11,18.11,18.05,18.05,14000.0,18.11,18.11,18.05,18.05,14000.0
2005-12-07 09:35:00,18.05,18.05,18.0,18.0,14800.0,18.05,18.05,18.0,18.0,14800.0
2005-12-07 09:40:00,18.02,18.02,18.02,18.02,2000.0,18.02,18.02,18.02,18.02,2000.0
2005-12-07 09:45:00,18.02,18.02,18.02,18.02,0.0,18.02,18.02,18.02,18.02,0.0
2005-12-07 09:50:00,18.05,18.08,18.05,18.08,8000.0,18.05,18.08,18.05,18.08,8000.0
2005-12-07 09:55:00,18.06,18.06,18.06,18.06,1200.0,18.06,18.06,18.06,18.06,1200.0
2005-12-07 10:00:00,18.08,18.1,18.08,18.1,2800.0,18.08,18.1,18.08,18.1,2800.0
2005-12-07 10:05:00,18.11,18.13,18.11,18.13,1600.0,18.11,18.13,18.11,18.13,1600.0
2005-12-07 10:10:00,18.13,18.13,18.07,18.07,15200.0,18.13,18.13,18.07,18.07,15200.0
2005-12-07 10:15:00,18.07,18.07,18.06,18.06,1600.0,18.07,18.07,18.06,18.06,1600.0
2005-12-07 10:20:00,18.06,18.07,18.06,18.07,800.0,18.06,18.07,18.06,18.07,800.0
2005-12-07 10:25:00,18.05,18.05,18.05,18.05,400.0,18.05,18.05,18.05,18.05,400.0
2005-12-07 10:30:00,18.05,18.05,18.05,18.05,0.0,18.05,18.05,18.05,18.05,0.0
2005-12-07 10:35:00,18.02,18.07,18.02,18.07,1200.0,18.02,18.07,18.02,18.07,1200.0
2005-12-07 10:40:00,18.1,18.1,18.1,18.1,400.0,18.1,18.1,18.1,18.1,400.0
2005-12-07 10:45:00,18.08,18.08,18.08,18.08,1200.0,18.08,18.08,18.08,18.08,1200.0
2005-12-07 10:50:00,18.08,18.08,18.08,18.08,2800.0,18.08,18.08,18.08,18.08,2800.0
2005-12-07 10:55:00,18.08,18.08,18.06,18.06,2800.0,18.08,18.08,18.06,18.06,2800.0
2005-12-07 11:00:00,18.06,18.06,18.04,18.04,1200.0,18.06,18.06,18.04,18.04,1200.0
2005-12-07 11:05:00,18.04,18.07,18.04,18.07,1200.0,18.04,18.07,18.04,18.07,1200.0
2005-12-07 11:10:00,18.1,18.1,18.1,18.1,400.0,18.1,18.1,18.1,18.1,400.0
2005-12-07 11:15:00,18.08,18.11,18.08,18.1,1600.0,18.08,18.11,18.08,18.1,1600.0
2005-12-07 11:20:00,18.1,18.1,18.1,18.1,0.0,18.1,18.1,18.1,18.1,0.0
2005-12-07 11:25:00,18.13,18.13,18.13,18.13,1200.0,18.13,18.13,18.13,18.13,1200.0
2005-12-07 11:30:00,18.14,18.14,18.14,18.14,800.0,18.14,18.14,18.14,18.14,800.0
2005-12-07 11:35:00,18.18,18.18,18.18,18.18,400.0,18.18,18.18,18.18,18.18,400.0
2005-12-07 11:40:00,18.15,18.16,18.15,18.15,2800.0,18.15,18.16,18.15,18.15,2800.0
2005-12-07 11:45:00,18.12,18.21,18.12,18.21,5600.0,18.12,18.21,18.12,18.21,5600.0
2005-12-07 11:50:00,18.21,18.25,18.21,18.25,8800.0,18.21,18.25,18.21,18.25,8800.0
2005-12-07 11:55:00,18.26,18.26,18.26,18.26,400.0,18.26,18.26,18.26,18.26,400.0
2005-12-07 12:00:00,18.28,18.28,18.25,18.25,7200.0,18.28,18.28,18.25,18.25,7200.0
2005-12-07 12:05:00,18.25,18.25,18.25,18.25,18000.0,18.25,18.25,18.25,18.25,18000.0
2005-12-07 12:10:00,18.26,18.26,18.26,18.26,400.0,18.26,18.26,18.26,18.26,400.0
2005-12-07 12:15:00,18.25,18.26,18.25,18.26,1200.0,18.25,18.26,18.25,18.26,1200.0
2005-12-07 12:20:00,18.27,18.31,18.26,18.31,4000.0,18.27,18.31,18.26,18.31,4000.0
2005-12-07 12:25:00,18.31,18.31,18.31,18.31,4400.0,18.31,18.31,18.31,18.31,4400.0
2005-12-07 12:30:00,18.31,18.31,18.31,18.31,0.0,18.31,18.31,18.31,18.31,0.0
2005-12-07 12:35:00,18.31,18.31,18.31,18.31,2000.0,18.31,18.31,18.31,18.31,2000.0
2005-12-07 12:40:00,18.29,18.29,18.29,18.29,2800.0,18.29,18.29,18.29,18.29,2800.0
2005-12-07 12:45:00,18.29,18.29,18.29,18.29,0.0,18.29,18.29,18.29,18.29,0.0
2005-12-07 12:50:00,18.29,18.29,18.29,18.29,0.0,18.29,18.29,18.29,18.29,0.0
2005-12-07 12:55:00,18.29,18.3,18.29,18.29,3200.0,18.29,18.3,18.29,18.29,3200.0
2005-12-07 13:00:00,18.29,18.3,18.29,18.3,2400.0,18.29,18.3,18.29,18.3,2400.0
2005-12-07 13:05:00,18.29,18.29,18.29,18.29,400.0,18.29,18.29,18.29,18.29,400.0
2005-12-07 13:10:00,18.3,18.3,18.3,18.3,400.0,18.3,18.3,18.3,18.3,400.0
2005-12-07 13:15:00,18.29,18.29,18.29,18.29,1600.0,18.29,18.29,18.29,18.29,1600.0
2005-12-07 13:20:00,18.3,18.3,18.29,18.29,3200.0,18.3,18.3,18.29,18.29,3200.0
2005-12-07 13:25:00,18.29,18.29,18.26,18.26,4400.0,18.29,18.29,18.26,18.26,4400.0
2005-12-07 13:30:00,18.24,18.24,18.22,18.22,1200.0,18.24,18.24,18.22,18.22,1200.0
2005-12-07 13:35:00,18.19,18.2,18.19,18.19,4400.0,18.19,18.2,18.19,18.19,4400.0
2005-12-07 13:40:00,18.19,18.19,18.19,18.19,2400.0,18.19,18.19,18.19,18.19,2400.0
2005-12-07 13:45:00,18.19,18.21,18.19,18.2,4800.0,18.19,18.21,18.19,18.2,4800.0
2005-12-07 13:50:00,18.19,18.19,18.19,18.19,1200.0,18.19,18.19,18.19,18.19,1200.0
2005-12-07 13:55:00,18.19,18.19,18.19,18.19,0.0,18.19,18.19,18.19,18.19,0.0
2005-12-07 14:00:00,18.21,18.22,18.21,18.22,6000.0,18.21,18.22,18.21,18.22,6000.0
2005-12-07 14:05:00,18.23,18.27,18.22,18.22,14800.0,18.23,18.27,18.22,18.22,14800.0
2005-12-07 14:10:00,18.24,18.24,18.24,18.24,1200.0,18.24,18.24,18.24,18.24,1200.0
2005-12-07 14:15:00,18.25,18.25,18.24,18.24,1600.0,18.25,18.25,18.24,18.24,1600.0
2005-12-07 14:20:00,18.25,18.27,18.24,18.24,16400.0,18.25,18.27,18.24,18.24,16400.0
2005-12-07 14:25:00,18.22,18.23,18.22,18.22,10400.0,18.22,18.23,18.22,18.22,10400.0
2005-12-07 14:30:00,18.22,18.22,18.16,18.19,14000.0,18.22,18.22,18.16,18.19,14000.0
2005-12-07 14:35:00,18.18,18.18,18.17,18.17,2400.0,18.18,18.18,18.17,18.17,2400.0
2005-12-07 14:40:00,18.17,18.2,18.17,18.2,3600.0,18.17,18.2,18.17,18.2,3600.0
2005-12-07 14:45:00,18.2,18.2,18.2,18.2,0.0,18.2,18.2,18.2,18.2,0.0
2005-12-07 14:50:00,18.21,18.21,18.2,18.21,4000.0,18.21,18.21,18.2,18.21,4000.0
2005-12-07 14:55:00,18.2,18.2,18.2,18.2,800.0,18.2,18.2,18.2,18.2,800.0
2005-12-07 15:00:00,18.19,18.21,18.18,18.19,8400.0,18.19,18.21,18.18,18.19,8400.0
2005-12-07 15:05:00,18.18,18.19,18.17,18.17,3600.0,18.18,18.19,18.17,18.17,3600.0
2005-12-07 15:10:00,18.13,18.15,18.13,18.15,3200.0,18.13,18.15,18.13,18.15,3200.0
2005-12-07 15:15:00,18.16,18.16,18.16,18.16,1200.0,18.16,18.16,18.16,18.16,1200.0
2005-12-07 15:20:00,18.17,18.17,18.15,18.15,2800.0,18.17,18.17,18.15,18.15,2800.0
2005-12-07 15:25:00,18.15,18.16,18.15,18.15,4800.0,18.15,18.16,18.15,18.15,4800.0
2005-12-07 15:30:00,18.16,18.16,18.15,18.15,7600.0,18.16,18.16,18.15,18.15,7600.0
2005-12-07 15:35:00,18.15,18.18,18.15,18.18,4800.0,18.15,18.18,18.15,18.18,4800.0
2005-12-07 15:40:00,18.18,18.21,18.18,18.2,2800.0,18.18,18.21,18.18,18.2,2800.0
2005-12-07 15:45:00,18.2,18.2,18.18,18.19,10000.0,18.2,18.2,18.18,18.19,10000.0
2005-12-07 15:50:00,18.18,18.2,18.18,18.19,2800.0,18.18,18.2,18.18,18.19,2800.0
2005-12-07 15:55:00,18.19,18.21,18.19,18.2,3200.0,18.19,18.21,18.19,18.2,3200.0
2005-12-08 09:30:00,18.14,18.14,18.11,18.13,4400.0,18.14,18.14,18.11,18.13,4400.0
2005-12-08 09:35:00,18.14,18.21,18.14,18.21,1600.0,18.14,18.21,18.14,18.21,1600.0
2005-12-08 09:40:00,18.21,18.21,18.21,18.21,400.0,18.21,18.21,18.21,18.21,400.0
2005-12-08 09:45:00,18.21,18.21,18.21,18.21,0.0,18.21,18.21,18.21,18.21,0.0
2005-12-08 09:50:00,18.21,18.21,18.21,18.21,0.0,18.21,18.21,18.21,18.21,0.0
2005-12-08 09:55:00,18.16,18.16,18.16,18.16,1200.0,18.16,18.16,18.16,18.16,1200.0
2005-12-08 10:00:00,18.16,18.16,18.16,18.16,0.0,18.16,18.16,18.16,18.16,0.0
2005-12-08 10:05:00,18.16,18.16,18.16,18.16,0.0,18.16,18.16,18.16,18.16,0.0
2005-12-08 10:10:00,18.18,18.2,18.18,18.2,6000.0,18.18,18.2,18.18,18.2,6000.0
2005-12-08 10:15:00,18.18,18.19,18.18,18.19,1600.0,18.18,18.19,18.18,18.19,1600.0
2005-12-08 10:20:00,18.19,18.2,18.16,18.16,6000.0,18.19,18.2,18.16,18.16,6000.0
2005-12-08 10:25:00,18.17,18.17,18.17,18.17,3200.0,18.17,18.17,18.17,18.17,3200.0
2005-12-08 10:30:00,18.17,18.17,18.17,18.17,1200.0,18.17,18.17,18.17,18.17,1200.0
2005-12-08 10:35:00,18.17,18.17,18.17,18.17,0.0,18.17,18.17,18.17,18.17,0.0
2005-12-08 10:40:00,18.17,18.17,18.13,18.16,3200.0,18.17,18.17,18.13,18.16,3200.0
2005-12-08 10:45:00,18.15,18.21,18.13,18.18,17600.0,18.15,18.21,18.13,18.18,17600.0
2005-12-08 10:50:00,18.18,18.19,18.17,18.18,6000.0,18.18,18.19,18.17,18.18,6000.0
2005-12-08 10:55:00,18.18,18.18,18.17,18.18,4000.0,18.18,18.18,18.17,18.18,4000.0
2005-12-08 11:00:00,18.16,18.18,18.15,18.17,3600.0,18.16,18.18,18.15,18.17,3600.0
2005-12-08 11:05:00,18.17,18.19,18.17,18.18,6400.0,18.17,18.19,18.17,18.18,6400.0
2005-12-08 11:10:00,18.18,18.19,18.17,18.18,8000.0,18.18,18.19,18.17,18.18,8000.0
2005-12-08 11:15:00,18.18,18.18,18.18,18.18,0.0,18.18,18.18,18.18,18.18,0.0
2005-12-08 11:20:00,18.17,18.17,18.17,18.17,400.0,18.17,18.17,18.17,18.17,400.0
2005-12-08 11:25:00,18.16,18.17,18.16,18.17,800.0,18.16,18.17,18.16,18.17,800.0
2005-12-08 11:30:00,18.16,18.16,18.14,18.15,2800.0,18.16,18.16,18.14,18.15,2800.0
2005-12-08 11:35:00,18.14,18.14,18.13,18.13,2800.0,18.14,18.14,18.13,18.13,2800.0
2005-12-08 11:40:00,18.14,18.16,18.13,18.15,8400.0,18.14,18.16,18.13,18.15,8400.0
2005-12-08 11:45:00,18.14,18.14,18.14,18.14,5600.0,18.14,18.14,18.14,18.14,5600.0
2005-12-08 11:50:00,18.14,18.14,18.14,18.14,9200.0,18.14,18.14,18.14,18.14,9200.0
2005-12-08 11:55:00,18.14,18.14,18.12,18.12,12800.0,18.14,18.14,18.12,18.12,12800.0
2005-12-08 12:00:00,18.14,18.14,18.14,18.14,800.0,18.14,18.14,18.14,18.14,800.0
2005-12-08 12:05:00,18.14,18.16,18.13,18.16,3200.0,18.14,18.16,18.13,18.16,3200.0
2005-12-08 12:10:00,18.15,18.16,18.15,18.15,4800.0,18.15,18.16,18.15,18.15,4800.0
2005-12-08 12:15:00,18.15,18.16,18.15,18.16,3600.0,18.15,18.16,18.15,18.16,3600.0
2005-12-08 12:20:00,18.16,18.18,18.15,18.15,8400.0,18.16,18.18,18.15,18.15,8400.0
2005-12-08 12:25:00,18.16,18.17,18.15,18.15,3600.0,18.16,18.17,18.15,18.15,3600.0
2005-12-08 12:30:00,18.15,18.16,18.15,18.15,4400.0,18.15,18.16,18.15,18.15,4400.0
2005-12-08 12:35:00,18.15,18.15,18.13,18.13,4800.0,18.15,18.15,18.13,18.13,4800.0
2005-12-08 12:40:00,18.14,18.17,18.14,18.15,4800.0,18.14,18.17,18.14,18.15,4800.0
2005-12-08 12:45:00,18.16,18.16,18.16,18.16,400.0,18.16,18.16,18.16,18.16,400.0
2005-12-08 12:50:00,18.16,18.16,18.15,18.16,3600.0,18.16,18.16,18.15,18.16,3600.0
2005-12-08 12:55:00,18.15,18.16,18.15,18.16,6400.0,18.15,18.16,18.15,18.16,6400.0
2005-12-08 13:00:00,18.17,18.17,18.16,18.16,1600.0,18.17,18.17,18.16,18.16,1600.0
2005-12-08 13:05:00,18.16,18.16,18.16,18.16,1600.0,18.16,18.16,18.16,18.16,1600.0
2005-12-08 13:10:00,18.17,18.17,18.16,18.16,4400.0,18.17,18.17,18.16,18.16,4400.0
2005-12-08 13:15:00,18.17,18.18,18.14,18.17,74400.0,18.17,18.18,18.14,18.17,74400.0
2005-12-08 13:20:00,18.18,18.2,18.18,18.2,4800.0,18.18,18.2,18.18,18.2,4800.0
2005-12-08 13:25:00,18.2,18.2,18.14,18.18,11600.0,18.2,18.2,18.14,18.18,11600.0
2005-12-08 13:30:00,18.19,18.2,18.18,18.19,5600.0,18.19,18.2,18.18,18.19,5600.0
2005-12-08 13:35:00,18.18,18.18,18.17,18.17,4000.0,18.18,18.18,18.17,18.17,4000.0
2005-12-08 13:40:00,18.19,18.2,18.18,18.2,10400.0,18.19,18.2,18.18,18.2,10400.0
2005-12-08 13:45:00,18.2,18.2,18.2,18.2,2800.0,18.2,18.2,18.2,18.2,2800.0
2005-12-08 13:50:00,18.18,18.18,18.18,18.18,400.0,18.18,18.18,18.18,18.18,400.0
2005-12-08 13:55:00,18.2,18.26,18.2,18.26,24400.0,18.2,18.26,18.2,18.26,24400.0
2005-12-08 14:00:00,18.26,18.26,18.23,18.23,20800.0,18.26,18.26,18.23,18.23,20800.0
2005-12-08 14:05:00,18.23,18.27,18.23,18.27,16800.0,18.23,18.27,18.23,18.27,16800.0
2005-12-08 14:10:00,18.29,18.3,18.26,18.3,19600.0,18.29,18.3,18.26,18.3,19600.0
2005-12-08 14:15:00,18.27,18.27,18.23,18.24,22400.0,18.27,18.27,18.23,18.24,22400.0
2005-12-08 14:20:00,18.22,18.22,18.1,18.1,29200.0,18.22,18.22,18.1,18.1,29200.0
2005-12-08 14:25:00,18.11,18.14,18.05,18.06,20000.0,18.11,18.14,18.05,18.06,20000.0
2005-12-08 14:30:00,18.08,18.18,18.08,18.18,23600.0,18.08,18.18,18.08,18.18,23600.0
2005-12-08 14:35:00,18.18,18.27,18.17,18.22,43200.0,18.18,18.27,18.17,18.22,43200.0
2005-12-08 14:40:00,18.24,18.26,18.19,18.2,33600.0,18.24,18.26,18.19,18.2,33600.0
2005-12-08 14:45:00,18.22,18.25,18.22,18.23,22000.0,18.22,18.25,18.22,18.23,22000.0
2005-12-08 14:50:00,18.23,18.23,18.19,18.2,12800.0,18.23,18.23,18.19,18.2,12800.0
2005-12-08 14:55:00,18.21,18.24,18.19,18.23,9600.0,18.21,18.24,18.19,18.23,9600.0
2005-12-08 15:00:00,18.23,18.25,18.18,18.22,49200.0,18.23,18.25,18.18,18.22,49200.0
2005-12-08 15:05:00,18.21,18.24,18.18,18.22,26400.0,18.21,18.24,18.18,18.22,26400.0
2005-12-08 15:10:00,18.19,18.24,18.17,18.21,39600.0,18.19,18.24,18.17,18.21,39600.0
2005-12-08 15:15:00,18.23,18.24,18.2,18.21,36000.0,18.23,18.24,18.2,18.21,36000.0
2005-12-08 15:20:00,18.21,18.25,18.21,18.25,30400.0,18.21,18.25,18.21,18.25,30400.0
2005-12-08 15:25:00,18.25,18.26,18.25,18.25,8800.0,18.25,18.26,18.25,18.25,8800.0
2005-12-08 15:30:00,18.26,18.3,18.25,18.3,11600.0,18.26,18.3,18.25,18.3,11600.0
2005-12-08 15:35:00,18.29,18.29,18.29,18.29,3200.0,18.29,18.29,18.29,18.29,3200.0
2005-12-08 15:40:00,18.29,18.3,18.29,18.3,7200.0,18.29,18.3,18.29,18.3,7200.0
2005-12-08 15:45:00,18.31,18.35,18.31,18.34,19200.0,18.31,18.35,18.31,18.34,19200.0
2005-12-08 15:50:00,18.35,18.38,18.34,18.37,28400.0,18.35,18.38,18.34,18.37,28400.0
2005-12-08 15:55:00,18.37,18.4,18.37,18.4,53200.0,18.37,18.4,18.37,18.4,53200.0
2005-12-09 09:30:00,18.41,18.47,18.41,18.43,9200.0,18.41,18.47,18.41,18.43,9200.0
2005-12-09 09:35:00,18.48,18.55,18.48,18.55,12800.0,18.48,18.55,18.48,18.55,12800.0
2005-12-09 09:40:00,18.53,18.55,18.52,18.55,5200.0,18.53,18.55,18.52,18.55,5200.0
2005-12-09 09:45:00,18.5,18.54,18.5,18.52,3200.0,18.5,18.54,18.5,18.52,3200.0
2005-12-09 09:50:00,18.52,18.54,18.52,18.54,6400.0,18.52,18.54,18.52,18.54,6400.0
2005-12-09 09:55:00,18.54,18.56,18.54,18.56,11200.0,18.54,18.56,18.54,18.56,11200.0
2005-12-09 10:00:00,18.58,18.61,18.58,18.58,13200.0,18.58,18.61,18.58,18.58,13200.0
2005-12-09 10:05:00,18.61,18.63,18.6,18.6,4800.0,18.61,18.63,18.6,18.6,4800.0
2005-12-09 10:10:00,18.63,18.79,18.63,18.73,39600.0,18.63,18.79,18.63,18.73,39600.0
2005-12-09 10:15:00,18.75,18.75,18.65,18.68,19600.0,18.75,18.75,18.65,18.68,19600.0
2005-12-09 10:20:00,18.68,18.68,18.68,18.68,800.0,18.68,18.68,18.68,18.68,800.0
2005-12-09 10:25:00,18.68,18.68,18.63,18.63,7600.0,18.68,18.68,18.63,18.63,7600.0
2005-12-09 10:30:00,18.61,18.62,18.61,18.62,28000.0,18.61,18.62,18.61,18.62,28000.0
2005-12-09 10:35:00,18.62,18.64,18.62,18.62,15600.0,18.62,18.64,18.62,18.62,15600.0
2005-12-09 10:40:00,18.62,18.71,18.62,18.69,18800.0,18.62,18.71,18.62,18.69,18800.0
2005-12-09 10:45:00,18.67,18.68,18.67,18.68,3600.0,18.67,18.68,18.67,18.68,3600.0
2005-12-09 10:50:00,18.7,18.72,18.7,18.72,7600.0,18.7,18.72,18.7,18.72,7600.0
2005-12-09 10:55:00,18.72,18.72,18.71,18.72,7600.0,18.72,18.72,18.71,18.72,7600.0
2005-12-09 11:00:00,18.73,18.73,18.71,18.71,9200.0,18.73,18.73,18.71,18.71,9200.0
2005-12-09 11:05:00,18.73,18.73,18.71,18.73,3600.0,18.73,18.73,18.71,18.73,3600.0
2005-12-09 11:10:00,18.72,18.72,18.7,18.7,8000.0,18.72,18.72,18.7,18.7,8000.0
2005-12-09 11:15:00,18.7,18.72,18.7,18.72,800.0,18.7,18.72,18.7,18.72,800.0
2005-12-09 11:20:00,18.7,18.7,18.64,18.68,8800.0,18.7,18.7,18.64,18.68,8800.0
2005-12-09 11:25:00,18.67,18.67,18.64,18.64,6000.0,18.67,18.67,18.64,18.64,6000.0
2005-12-09 11:30:00,18.66,18.66,18.65,18.65,9200.0,18.66,18.66,18.65,18.65,9200.0
2005-12-09 11:35:00,18.64,18.66,18.62,18.65,11200.0,18.64,18.66,18.62,18.65,11200.0
2005-12-09 11:40:00,18.67,18.67,18.65,18.65,5200.0,18.67,18.67,18.65,18.65,5200.0
2005-12-09 11:45:00,18.63,18.63,18.6,18.6,4000.0,18.63,18.63,18.6,18.6,4000.0
2005-12-09 11:50:00,18.62,18.65,18.62,18.63,12800.0,18.62,18.65,18.62,18.63,12800.0
2005-12-09 11:55:00,18.63,18.63,18.63,18.63,0.0,18.63,18.63,18.63,18.63,0.0
2005-12-09 12:00:00,18.63,18.63,18.63,18.63,800.0,18.63,18.63,18.63,18.63,800.0
2005-12-09 12:05:00,18.63,18.63,18.63,18.63,800.0,18.63,18.63,18.63,18.63,800.0
2005-12-09 12:10:00,18.65,18.65,18.65,18.65,400.0,18.65,18.65,18.65,18.65,400.0
2005-12-09 12:15:00,18.65,18.65,18.64,18.64,1200.0,18.65,18.65,18.64,18.64,1200.0
2005-12-09 12:20:00,18.61,18.63,18.61,18.63,4400.0,18.61,18.63,18.61,18.63,4400.0
2005-12-09 12:25:00,18.64,18.64,18.64,18.64,400.0,18.64,18.64,18.64,18.64,400.0
2005-12-09 12:30:00,18.62,18.62,18.61,18.61,800.0,18.62,18.62,18.61,18.61,800.0
2005-12-09 12:35:00,18.6,18.6,18.6,18.6,800.0,18.6,18.6,18.6,18.6,800.0
2005-12-09 12:40:00,18.63,18.63,18.6,18.6,800.0,18.63,18.63,18.6,18.6,800.0
2005-12-09 12:45:00,18.6,18.6,18.59,18.59,2400.0,18.6,18.6,18.59,18.59,2400.0
2005-12-09 12:50:00,18.63,18.64,18.61,18.61,9600.0,18.63,18.64,18.61,18.61,9600.0
2005-12-09 12:55:00,18.63,18.63,18.61,18.61,2000.0,18.63,18.63,18.61,18.61,2000.0
2005-12-09 13:00:00,18.63,18.64,18.63,18.64,10800.0,18.63,18.64,18.63,18.64,10800.0
2005-12-09 13:05:00,18.64,18.64,18.63,18.63,1200.0,18.64,18.64,18.63,18.63,1200.0
2005-12-09 13:10:00,18.64,18.64,18.63,18.64,4400.0,18.64,18.64,18.63,18.64,4400.0
2005-12-09 13:15:00,18.65,18.65,18.64,18.65,8800.0,18.65,18.65,18.64,18.65,8800.0
2005-12-09 13:20:00,18.65,18.65,18.63,18.63,4800.0,18.65,18.65,18.63,18.63,4800.0
2005-12-09 13:25:00,18.64,18.64,18.62,18.63,1600.0,18.64,18.64,18.62,18.63,1600.0
2005-12-09 13:30:00,18.63,18.63,18.63,18.63,3200.0,18.63,18.63,18.63,18.63,3200.0
2005-12-09 13:35:00,18.65,18.65,18.61,18.61,18800.0,18.65,18.65,18.61,18.61,18800.0
2005-12-09 13:40:00,18.6,18.64,18.6,18.64,3200.0,18.6,18.64,18.6,18.64,3200.0
2005-12-09 13:45:00,18.63,18.63,18.63,18.63,400.0,18.63,18.63,18.63,18.63,400.0
2005-12-09 13:50:00,18.6,18.63,18.6,18.63,6000.0,18.6,18.63,18.6,18.63,6000.0
2005-12-09 13:55:00,18.64,18.64,18.61,18.61,2400.0,18.64,18.64,18.61,18.61,2400.0
2005-12-09 14:00:00,18.63,18.63,18.63,18.63,1200.0,18.63,18.63,18.63,18.63,1200.0
2005-12-09 14:05:00,18.62,18.62,18.62,18.62,400.0,18.62,18.62,18.62,18.62,400.0
2005-12-09 14:10:00,18.63,18.63,18.61,18.63,3200.0,18.63,18.63,18.61,18.63,3200.0
2005-12-09 14:15:00,18.6,18.62,18.6,18.61,5600.0,18.6,18.62,18.6,18.61,5600.0
2005-12-09 14:20:00,18.61,18.61,18.61,18.61,2000.0,18.61,18.61,18.61,18.61,2000.0
2005-12-09 14:25:00,18.61,18.61,18.6,18.6,5200.0,18.61,18.61,18.6,18.6,5200.0
2005-12-09 14:30:00,18.61,18.62,18.61,18.62,1600.0,18.61,18.62,18.61,18.62,1600.0
2005-12-09 14:35:00,18.61,18.61,18.6,18.6,3600.0,18.61,18.61,18.6,18.6,3600.0
2005-12-09 14:40:00,18.6,18.61,18.58,18.6,19600.0,18.6,18.61,18.58,18.6,19600.0
2005-12-09 14:45:00,18.6,18.6,18.6,18.6,2400.0,18.6,18.6,18.6,18.6,2400.0
2005-12-09 14:50:00,18.6,18.61,18.6,18.61,5200.0,18.6,18.61,18.6,18.61,5200.0
2005-12-09 14:55:00,18.61,18.61,18.6,18.6,800.0,18.61,18.61,18.6,18.6,800.0
2005-12-09 15:00:00,18.61,18.61,18.59,18.59,6800.0,18.61,18.61,18.59,18.59,6800.0
2005-12-09 15:05:00,18.59,18.59,18.59,18.59,0.0,18.59,18.59,18.59,18.59,0.0
2005-12-09 15:10:00,18.59,18.59,18.58,18.58,2000.0,18.59,18.59,18.58,18.58,2000.0
2005-12-09 15:15:00,18.61,18.61,18.59,18.59,6000.0,18.61,18.61,18.59,18.59,6000.0
2005-12-09 15:20:00,18.59,18.6,18.59,18.59,2800.0,18.59,18.6,18.59,18.59,2800.0
2005-12-09 15:25:00,18.59,18.59,18.58,18.58,2000.0,18.59,18.59,18.58,18.58,2000.0
2005-12-09 15:30:00,18.58,18.83,18.58,18.58,14800.0,18.58,18.83,18.58,18.58,14800.0
2005-12-09 15:35:00,18.57,18.57,18.56,18.56,7200.0,18.57,18.57,18.56,18.56,7200.0
2005-12-09 15:40:00,18.56,18.56,18.52,18.53,8800.0,18.56,18.56,18.52,18.53,8800.0
2005-12-09 15:45:00,18.53,18.53,18.52,18.52,6800.0,18.53,18.53,18.52,18.52,6800.0
2005-12-09 15:50:00,18.52,18.54,18.52,18.54,24400.0,18.52,18.54,18.52,18.54,24400.0
2005-12-09 15:55:00,18.54,18.54,18.53,18.53,5200.0,18.54,18.54,18.53,18.53,5200.0
2005-12-12 09:30:00,18.49,18.55,18.48,18.55,8400.0,18.49,18.55,18.48,18.55,8400.0
2005-12-12 09:35:00,18.55,18.55,18.55,18.55,0.0,18.55,18.55,18.55,18.55,0.0
2005-12-12 09:40:00,18.56,18.56,18.52,18.55,3200.0,18.56,18.56,18.52,18.55,3200.0
2005-12-12 09:45:00,18.54,18.54,18.53,18.53,16000.0,18.54,18.54,18.53,18.53,16000.0
2005-12-12 09:50:00,18.53,18.53,18.52,18.52,800.0,18.53,18.53,18.52,18.52,800.0
2005-12-12 09:55:00,18.52,18.52,18.51,18.51,3200.0,18.52,18.52,18.51,18.51,3200.0
2005-12-12 10:00:00,18.5,18.5,18.5,18.5,400.0,18.5,18.5,18.5,18.5,400.0
2005-12-12 10:05:00,18.5,18.52,18.5,18.52,1200.0,18.5,18.52,18.5,18.52,1200.0
2005-12-12 10:10:00,18.53,18.53,18.53,18.53,4000.0,18.53,18.53,18.53,18.53,4000.0
2005-12-12 10:15:00,18.52,18.52,18.52,18.52,400.0,18.52,18.52,18.52,18.52,400.0
2005-12-12 10:20:00,18.52,18.52,18.49,18.49,6400.0,18.52,18.52,18.49,18.49,6400.0
2005-12-12 10:25:00,18.47,18.47,18.46,18.46,5200.0,18.47,18.47,18.46,18.46,5200.0
2005-12-12 10:30:00,18.46,18.46,18.4,18.43,12000.0,18.46,18.46,18.4,18.43,12000.0
2005-12-12 10:35:00,18.43,18.43,18.43,18.43,2000.0,18.43,18.43,18.43,18.43,2000.0
2005-12-12 10:40:00,18.44,18.44,18.42,18.42,6800.0,18.44,18.44,18.42,18.42,6800.0
2005-12-12 10:45:00,18.42,18.5,18.41,18.48,19200.0,18.42,18.5,18.41,18.48,19200.0
2005-12-12 10:50:00,18.49,18.74,18.48,18.5,19200.0,18.49,18.74,18.48,18.5,19200.0
2005-12-12 10:55:00,18.51,18.51,18.49,18.49,5200.0,18.51,18.51,18.49,18.49,5200.0
2005-12-12 11:00:00,18.49,18.49,18.49,18.49,0.0,18.49,18.49,18.49,18.49,0.0
2005-12-12 11:05:00,18.49,18.49,18.49,18.49,2800.0,18.49,18.49,18.49,18.49,2800.0
2005-12-12 11:10:00,18.5,18.51,18.5,18.5,4800.0,18.5,18.51,18.5,18.5,4800.0
2005-12-12 11:15:00,18.49,18.49,18.49,18.49,400.0,18.49,18.49,18.49,18.49,400.0
2005-12-12 11:20:00,18.5,18.5,18.49,18.49,4400.0,18.5,18.5,18.49,18.49,4400.0
2005-12-12 11:25:00,18.5,18.51,18.5,18.51,4000.0,18.5,18.51,18.5,18.51,4000.0
2005-12-12 11:30:00,18.51,18.53,18.51,18.52,2400.0,18.51,18.53,18.51,18.52,2400.0
2005-12-12 11:35:00,18.48,18.5,18.48,18.5,2000.0,18.48,18.5,18.48,18.5,2000.0
2005-12-12 11:40:00,18.5,18.5,18.5,18.5,1600.0,18.5,18.5,18.5,18.5,1600.0
2005-12-12 11:45:00,18.5,18.5,18.5,18.5,800.0,18.5,18.5,18.5,18.5,800.0
2005-12-12 11:50:00,18.48,18.48,18.48,18.48,400.0,18.48,18.48,18.48,18.48,400.0
2005-12-12 11:55:00,18.49,18.5,18.49,18.49,1200.0,18.49,18.5,18.49,18.49,1200.0
2005-12-12 12:00:00,18.49,18.53,18.49,18.53,3600.0,18.49,18.53,18.49,18.53,3600.0
2005-12-12 12:05:00,18.54,18.56,18.54,18.56,1200.0,18.54,18.56,18.54,18.56,1200.0
2005-12-12 12:10:00,18.56,18.56,18.56,18.56,0.0,18.56,18.56,18.56,18.56,0.0
2005-12-12 12:15:00,18.49,18.5,18.49,18.49,5600.0,18.49,18.5,18.49,18.49,5600.0
2005-12-12 12:20:00,18.5,18.5,18.5,18.5,1600.0,18.5,18.5,18.5,18.5,1600.0
2005-12-12 12:25:00,18.52,18.52,18.52,18.52,400.0,18.52,18.52,18.52,18.52,400.0
2005-12-12 12:30:00,18.52,18.53,18.51,18.53,2000.0,18.52,18.53,18.51,18.53,2000.0
2005-12-12 12:35:00,18.53,18.55,18.52,18.53,4800.0,18.53,18.55,18.52,18.53,4800.0
2005-12-12 12:40:00,18.53,18.53,18.53,18.53,800.0,18.53,18.53,18.53,18.53,800.0
2005-12-12 12:45:00,18.53,18.53,18.53,18.53,0.0,18.53,18.53,18.53,18.53,0.0
2005-12-12 12:50:00,18.53,18.53,18.53,18.53,0.0,18.53,18.53,18.53,18.53,0.0
2005-12-12 12:55:00,18.53,18.53,18.53,18.53,0.0,18.53,18.53,18.53,18.53,0.0
2005-12-12 13:00:00,18.53,18.53,18.47,18.49,7600.0,18.53,18.53,18.47,18.49,7600.0
2005-12-12 13:05:00,18.49,18.49,18.47,18.49,2000.0,18.49,18.49,18.47,18.49,2000.0
2005-12-12 13:10:00,18.49,18.49,18.49,18.49,0.0,18.49,18.49,18.49,18.49,0.0
2005-12-12 13:15:00,18.47,18.47,18.46,18.46,4000.0,18.47,18.47,18.46,18.46,4000.0
2005-12-12 13:20:00,18.48,18.49,18.48,18.48,5200.0,18.48,18.49,18.48,18.48,5200.0
2005-12-12 13:25:00,18.48,18.48,18.48,18.48,800.0,18.48,18.48,18.48,18.48,800.0
2005-12-12 13:30:00,18.48,18.49,18.48,18.49,1200.0,18.48,18.49,18.48,18.49,1200.0
2005-12-12 13:35:00,18.49,18.49,18.49,18.49,0.0,18.49,18.49,18.49,18.49,0.0
2005-12-12 13:40:00,18.48,18.51,18.48,18.51,4000.0,18.48,18.51,18.48,18.51,4000.0
2005-12-12 13:45:00,18.51,18.51,18.51,18.51,400.0,18.51,18.51,18.51,18.51,400.0
2005-12-12 13:50:00,18.51,18.51,18.51,18.51,800.0,18.51,18.51,18.51,18.51,800.0
2005-12-12 13:55:00,18.51,18.51,18.51,18.51,0.0,18.51,18.51,18.51,18.51,0.0
2005-12-12 14:00:00,18.53,18.54,18.5,18.52,10800.0,18.53,18.54,18.5,18.52,10800.0
2005-12-12 14:05:00,18.52,18.52,18.51,18.52,5200.0,18.52,18.52,18.51,18.52,5200.0
2005-12-12 14:10:00,18.49,18.49,18.49,18.49,800.0,18.49,18.49,18.49,18.49,800.0
2005-12-12 14:15:00,18.5,18.5,18.5,18.5,400.0,18.5,18.5,18.5,18.5,400.0
2005-12-12 14:20:00,18.5,18.5,18.47,18.47,1200.0,18.5,18.5,18.47,18.47,1200.0
2005-12-12 14:25:00,18.47,18.47,18.47,18.47,0.0,18.47,18.47,18.47,18.47,0.0
2005-12-12 14:30:00,18.49,18.5,18.49,18.5,1200.0,18.49,18.5,18.49,18.5,1200.0
2005-12-12 14:35:00,18.5,18.52,18.5,18.52,3200.0,18.5,18.52,18.5,18.52,3200.0
2005-12-12 14:40:00,18.51,18.51,18.51,18.51,9200.0,18.51,18.51,18.51,18.51,9200.0
2005-12-12 14:45:00,18.51,18.51,18.5,18.5,1600.0,18.51,18.51,18.5,18.5,1600.0
2005-12-12 14:50:00,18.51,18.51,18.47,18.47,7600.0,18.51,18.51,18.47,18.47,7600.0
2005-12-12 14:55:00,18.46,18.49,18.46,18.49,2000.0,18.46,18.49,18.46,18.49,2000.0
2005-12-12 15:00:00,18.5,18.5,18.5,18.5,800.0,18.5,18.5,18.5,18.5,800.0
2005-12-12 15:05:00,18.49,18.5,18.49,18.5,3200.0,18.49,18.5,18.49,18.5,3200.0
2005-12-12 15:10:00,18.5,18.5,18.5,18.5,2000.0,18.5,18.5,18.5,18.5,2000.0
2005-12-12 15:15:00,18.49,18.49,18.49,18.49,800.0,18.49,18.49,18.49,18.49,800.0
2005-12-12 15:20:00,18.53,18.53,18.5,18.5,6000.0,18.53,18.53,18.5,18.5,6000.0
2005-12-12 15:25:00,18.5,18.5,18.5,18.5,0.0,18.5,18.5,18.5,18.5,0.0
2005-12-12 15:30:00,18.49,18.49,18.48,18.49,2800.0,18.49,18.49,18.48,18.49,2800.0
2005-12-12 15:35:00,18.5,18.5,18.49,18.49,5200.0,18.5,18.5,18.49,18.49,5200.0
2005-12-12 15:40:00,18.49,18.51,18.49,18.51,8400.0,18.49,18.51,18.49,18.51,8400.0
2005-12-12 15:45:00,18.5,18.51,18.5,18.5,21200.0,18.5,18.51,18.5,18.5,21200.0
2005-12-12 15:50:00,18.5,18.53,18.5,18.51,3600.0,18.5,18.53,18.5,18.51,3600.0
2005-12-12 15:55:00,18.5,18.52,18.5,18.52,6000.0,18.5,18.52,18.5,18.52,6000.0
2005-12-13 09:30:00,18.53,18.53,18.53,18.53,3200.0,18.53,18.53,18.53,18.53,3200.0
2005-12-13 09:35:00,18.53,18.53,18.53,18.53,6400.0,18.53,18.53,18.53,18.53,6400.0
2005-12-13 09:40:00,18.5,18.5,18.47,18.47,8400.0,18.5,18.5,18.47,18.47,8400.0
2005-12-13 09:45:00,18.48,18.48,18.48,18.48,400.0,18.48,18.48,18.48,18.48,400.0
2005-12-13 09:50:00,18.48,18.48,18.48,18.48,0.0,18.48,18.48,18.48,18.48,0.0
2005-12-13 09:55:00,18.44,18.44,18.44,18.44,1600.0,18.44,18.44,18.44,18.44,1600.0
2005-12-13 10:00:00,18.44,18.48,18.44,18.48,9200.0,18.44,18.48,18.44,18.48,9200.0
2005-12-13 10:05:00,18.48,18.48,18.48,18.48,0.0,18.48,18.48,18.48,18.48,0.0
2005-12-13 10:10:00,18.43,18.44,18.43,18.43,1200.0,18.43,18.44,18.43,18.43,1200.0
2005-12-13 10:15:00,18.43,18.43,18.43,18.43,0.0,18.43,18.43,18.43,18.43,0.0
2005-12-13 10:20:00,18.43,18.43,18.43,18.43,0.0,18.43,18.43,18.43,18.43,0.0
2005-12-13 10:25:00,18.44,18.46,18.44,18.44,2000.0,18.44,18.46,18.44,18.44,2000.0
2005-12-13 10:30:00,18.43,18.45,18.42,18.45,4000.0,18.43,18.45,18.42,18.45,4000.0
2005-12-13 10:35:00,18.42,18.42,18.42,18.42,3200.0,18.42,18.42,18.42,18.42,3200.0
2005-12-13 10:40:00,18.43,18.43,18.42,18.42,800.0,18.43,18.43,18.42,18.42,800.0
2005-12-13 10:45:00,18.42,18.46,18.42,18.46,1200.0,18.42,18.46,18.42,18.46,1200.0
2005-12-13 10:50:00,18.46,18.46,18.46,18.46,0.0,18.46,18.46,18.46,18.46,0.0
2005-12-13 10:55:00,18.44,18.46,18.44,18.46,1200.0,18.44,18.46,18.44,18.46,1200.0
2005-12-13 11:00:00,18.43,18.43,18.43,18.43,1200.0,18.43,18.43,18.43,18.43,1200.0
2005-12-13 11:05:00,18.44,18.44,18.44,18.44,400.0,18.44,18.44,18.44,18.44,400.0
2005-12-13 11:10:00,18.44,18.44,18.44,18.44,400.0,18.44,18.44,18.44,18.44,400.0
2005-12-13 11:15:00,18.43,18.45,18.43,18.44,1200.0,18.43,18.45,18.43,18.44,1200.0
2005-12-13 11:20:00,18.45,18.48,18.45,18.48,4000.0,18.45,18.48,18.45,18.48,4000.0
2005-12-13 11:25:00,18.49,18.49,18.47,18.48,2000.0,18.49,18.49,18.47,18.48,2000.0
2005-12-13 11:30:00,18.48,18.49,18.48,18.49,800.0,18.48,18.49,18.48,18.49,800.0
2005-12-13 11:35:00,18.48,18.48,18.48,18.48,4800.0,18.48,18.48,18.48,18.48,4800.0
2005-12-13 11:40:00,18.47,18.47,18.47,18.47,400.0,18.47,18.47,18.47,18.47,400.0
2005-12-13 11:45:00,18.46,18.47,18.46,18.47,3200.0,18.46,18.47,18.46,18.47,3200.0
2005-12-13 11:50:00,18.48,18.48,18.48,18.48,400.0,18.48,18.48,18.48,18.48,400.0
2005-12-13 11:55:00,18.46,18.47,18.46,18.47,2400.0,18.46,18.47,18.46,18.47,2400.0
2005-12-13 12:00:00,18.46,18.46,18.43,18.44,9600.0,18.46,18.46,18.43,18.44,9600.0
2005-12-13 12:05:00,18.44,18.44,18.44,18.44,0.0,18.44,18.44,18.44,18.44,0.0
2005-12-13 12:10:00,18.44,18.44,18.44,18.44,0.0,18.44,18.44,18.44,18.44,0.0
2005-12-13 12:15:00,18.43,18.43,18.43,18.43,400.0,18.43,18.43,18.43,18.43,400.0
2005-12-13 12:20:00,18.45,18.45,18.45,18.45,400.0,18.45,18.45,18.45,18.45,400.0
2005-12-13 12:25:00,18.42,18.42,18.42,18.42,400.0,18.42,18.42,18.42,18.42,400.0
2005-12-13 12:30:00,18.42,18.42,18.42,18.42,1200.0,18.42,18.42,18.42,18.42,1200.0
2005-12-13 12:35:00,18.43,18.43,18.41,18.41,8400.0,18.43,18.43,18.41,18.41,8400.0
2005-12-13 12:40:00,18.43,18.43,18.43,18.43,800.0,18.43,18.43,18.43,18.43,800.0
2005-12-13 12:45:00,18.43,18.47,18.43,18.47,2000.0,18.43,18.47,18.43,18.47,2000.0
2005-12-13 12:50:00,18.46,18.47,18.46,18.47,3600.0,18.46,18.47,18.46,18.47,3600.0
2005-12-13 12:55:00,18.47,18.47,18.47,18.47,0.0,18.47,18.47,18.47,18.47,0.0
2005-12-13 13:00:00,18.46,18.46,18.45,18.46,1200.0,18.46,18.46,18.45,18.46,1200.0
2005-12-13 13:05:00,18.44,18.44,18.42,18.42,2800.0,18.44,18.44,18.42,18.42,2800.0
2005-12-13 13:10:00,18.41,18.45,18.4,18.45,4000.0,18.41,18.45,18.4,18.45,4000.0
2005-12-13 13:15:00,18.45,18.45,18.45,18.45,0.0,18.45,18.45,18.45,18.45,0.0
2005-12-13 13:20:00,18.43,18.43,18.43,18.43,1200.0,18.43,18.43,18.43,18.43,1200.0
2005-12-13 13:25:00,18.46,18.48,18.45,18.45,3200.0,18.46,18.48,18.45,18.45,3200.0
2005-12-13 13:30:00,18.45,18.45,18.45,18.45,0.0,18.45,18.45,18.45,18.45,0.0
2005-12-13 13:35:00,18.45,18.45,18.43,18.43,5600.0,18.45,18.45,18.43,18.43,5600.0
2005-12-13 13:40:00,18.43,18.44,18.4,18.4,2800.0,18.43,18.44,18.4,18.4,2800.0
2005-12-13 13:45:00,18.39,18.39,18.39,18.39,800.0,18.39,18.39,18.39,18.39,800.0
2005-12-13 13:50:00,18.43,18.45,18.43,18.43,18000.0,18.43,18.45,18.43,18.43,18000.0
2005-12-13 13:55:00,18.4,18.4,18.39,18.39,2400.0,18.4,18.4,18.39,18.39,2400.0
2005-12-13 14:00:00,18.37,18.42,18.37,18.41,7600.0,18.37,18.42,18.37,18.41,7600.0
2005-12-13 14:05:00,18.42,18.42,18.42,18.42,800.0,18.42,18.42,18.42,18.42,800.0
2005-12-13 14:10:00,18.4,18.4,18.4,18.4,400.0,18.4,18.4,18.4,18.4,400.0
2005-12-13 14:15:00,18.4,18.44,18.4,18.44,2000.0,18.4,18.44,18.4,18.44,2000.0
2005-12-13 14:20:00,18.45,18.48,18.45,18.48,1600.0,18.45,18.48,18.45,18.48,1600.0
2005-12-13 14:25:00,18.47,18.47,18.47,18.47,400.0,18.47,18.47,18.47,18.47,400.0
2005-12-13 14:30:00,18.47,18.47,18.47,18.47,400.0,18.47,18.47,18.47,18.47,400.0
2005-12-13 14:35:00,18.48,18.5,18.48,18.49,9600.0,18.48,18.5,18.48,18.49,9600.0
2005-12-13 14:40:00,18.49,18.49,18.48,18.49,3200.0,18.49,18.49,18.48,18.49,3200.0
2005-12-13 14:45:00,18.49,18.49,18.47,18.47,2400.0,18.49,18.49,18.47,18.47,2400.0
2005-12-13 14:50:00,18.49,18.49,18.48,18.49,2400.0,18.49,18.49,18.48,18.49,2400.0
2005-12-13 14:55:00,18.49,18.5,18.49,18.5,4400.0,18.49,18.5,18.49,18.5,4400.0
2005-12-13 15:00:00,18.49,18.49,18.42,18.43,12000.0,18.49,18.49,18.42,18.43,12000.0
2005-12-13 15:05:00,18.45,18.45,18.45,18.45,1200.0,18.45,18.45,18.45,18.45,1200.0
2005-12-13 15:10:00,18.45,18.46,18.45,18.45,2000.0,18.45,18.46,18.45,18.45,2000.0
2005-12-13 15:15:00,18.47,18.47,18.47,18.47,800.0,18.47,18.47,18.47,18.47,800.0
2005-12-13 15:20:00,18.47,18.47,18.45,18.45,3600.0,18.47,18.47,18.45,18.45,3600.0
2005-12-13 15:25:00,18.44,18.45,18.42,18.42,4800.0,18.44,18.45,18.42,18.42,4800.0
2005-12-13 15:30:00,18.42,18.43,18.42,18.43,1600.0,18.42,18.43,18.42,18.43,1600.0
2005-12-13 15:35:00,18.43,18.46,18.42,18.45,11600.0,18.43,18.46,18.42,18.45,11600.0
2005-12-13 15:40:00,18.46,18.46,18.44,18.44,3200.0,18.46,18.46,18.44,18.44,3200.0
2005-12-13 15:45:00,18.44,18.45,18.44,18.45,12000.0,18.44,18.45,18.44,18.45,12000.0
2005-12-13 15:50:00,18.45,18.45,18.43,18.43,2000.0,18.45,18.45,18.43,18.43,2000.0
2005-12-13 15:55:00,18.46,18.46,18.45,18.46,3600.0,18.46,18.46,18.45,18.46,3600.0
2005-12-14 09:30:00,18.48,18.48,18.46,18.46,11600.0,18.48,18.48,18.46,18.46,11600.0
2005-12-14 09:35:00,18.46,18.46,18.46,18.46,0.0,18.46,18.46,18.46,18.46,0.0
2005-12-14 09:40:00,18.49,18.56,18.49,18.56,2800.0,18.49,18.56,18.49,18.56,2800.0
2005-12-14 09:45:00,18.53,18.54,18.48,18.48,4400.0,18.53,18.54,18.48,18.48,4400.0
2005-12-14 09:50:00,18.48,18.5,18.48,18.5,800.0,18.48,18.5,18.48,18.5,800.0
2005-12-14 09:55:00,18.5,18.5,18.5,18.5,400.0,18.5,18.5,18.5,18.5,400.0
2005-12-14 10:00:00,18.5,18.51,18.48,18.49,7200.0,18.5,18.51,18.48,18.49,7200.0
2005-12-14 10:05:00,18.49,18.49,18.49,18.49,1200.0,18.49,18.49,18.49,18.49,1200.0
2005-12-14 10:10:00,18.49,18.49,18.48,18.48,3600.0,18.49,18.49,18.48,18.48,3600.0
2005-12-14 10:15:00,18.48,18.49,18.48,18.49,800.0,18.48,18.49,18.48,18.49,800.0
2005-12-14 10:20:00,18.5,18.5,18.43,18.43,4400.0,18.5,18.5,18.43,18.43,4400.0
2005-12-14 10:25:00,18.42,18.48,18.4,18.43,14400.0,18.42,18.48,18.4,18.43,14400.0
2005-12-14 10:30:00,18.45,18.46,18.4,18.45,12400.0,18.45,18.46,18.4,18.45,12400.0
2005-12-14 10:35:00,18.48,18.49,18.48,18.49,2400.0,18.48,18.49,18.48,18.49,2400.0
2005-12-14 10:40:00,18.46,18.51,18.46,18.5,10000.0,18.46,18.51,18.46,18.5,10000.0
2005-12-14 10:45:00,18.5,18.5,18.5,18.5,800.0,18.5,18.5,18.5,18.5,800.0
2005-12-14 10:50:00,18.5,18.5,18.5,18.5,3600.0,18.5,18.5,18.5,18.5,3600.0
2005-12-14 10:55:00,18.5,18.5,18.5,18.5,400.0,18.5,18.5,18.5,18.5,400.0
2005-12-14 11:00:00,18.48,18.48,18.43,18.43,1600.0,18.48,18.48,18.43,18.43,1600.0
2005-12-14 11:05:00,18.43,18.43,18.43,18.43,0.0,18.43,18.43,18.43,18.43,0.0
2005-12-14 11:10:00,18.45,18.47,18.45,18.47,2400.0,18.45,18.47,18.45,18.47,2400.0
2005-12-14 11:15:00,18.47,18.47,18.47,18.47,1600.0,18.47,18.47,18.47,18.47,1600.0
2005-12-14 11:20:00,18.47,18.47,18.45,18.45,1200.0,18.47,18.47,18.45,18.45,1200.0
2005-12-14 11:25:00,18.43,18.46,18.4,18.45,9600.0,18.43,18.46,18.4,18.45,9600.0
2005-12-14 11:30:00,18.43,18.48,18.4,18.45,9600.0,18.43,18.48,18.4,18.45,9600.0
2005-12-14 11:35:00,18.44,18.45,18.44,18.45,800.0,18.44,18.45,18.44,18.45,800.0
2005-12-14 11:40:00,18.45,18.46,18.45,18.46,800.0,18.45,18.46,18.45,18.46,800.0
2005-12-14 11:45:00,18.46,18.46,18.46,18.46,0.0,18.46,18.46,18.46,18.46,0.0
2005-12-14 11:50:00,18.45,18.45,18.45,18.45,2400.0,18.45,18.45,18.45,18.45,2400.0
2005-12-14 11:55:00,18.46,18.46,18.4,18.4,2800.0,18.46,18.46,18.4,18.4,2800.0
2005-12-14 12:00:00,18.41,18.42,18.41,18.42,3200.0,18.41,18.42,18.41,18.42,3200.0
2005-12-14 12:05:00,18.42,18.42,18.42,18.42,400.0,18.42,18.42,18.42,18.42,400.0
2005-12-14 12:10:00,18.43,18.44,18.4,18.4,5600.0,18.43,18.44,18.4,18.4,5600.0
2005-12-14 12:15:00,18.42,18.42,18.42,18.42,1200.0,18.42,18.42,18.42,18.42,1200.0
2005-12-14 12:20:00,18.48,18.48,18.43,18.45,31200.0,18.48,18.48,18.43,18.45,31200.0
2005-12-14 12:25:00,18.43,18.43,18.41,18.41,1600.0,18.43,18.43,18.41,18.41,1600.0
2005-12-14 12:30:00,18.45,18.45,18.45,18.45,400.0,18.45,18.45,18.45,18.45,400.0
2005-12-14 12:35:00,18.46,18.48,18.46,18.48,4400.0,18.46,18.48,18.46,18.48,4400.0
2005-12-14 12:40:00,18.5,18.5,18.47,18.48,2800.0,18.5,18.5,18.47,18.48,2800.0
2005-12-14 12:45:00,18.5,18.5,18.48,18.5,2400.0,18.5,18.5,18.48,18.5,2400.0
2005-12-14 12:50:00,18.51,18.51,18.48,18.5,5600.0,18.51,18.51,18.48,18.5,5600.0
2005-12-14 12:55:00,18.5,18.5,18.48,18.48,4000.0,18.5,18.5,18.48,18.48,4000.0
2005-12-14 13:00:00,18.49,18.5,18.44,18.49,6000.0,18.49,18.5,18.44,18.49,6000.0
2005-12-14 13:05:00,18.49,18.49,18.43,18.44,2400.0,18.49,18.49,18.43,18.44,2400.0
2005-12-14 13:10:00,18.45,18.49,18.45,18.47,9200.0,18.45,18.49,18.45,18.47,9200.0
2005-12-14 13:15:00,18.47,18.47,18.47,18.47,800.0,18.47,18.47,18.47,18.47,800.0
2005-12-14 13:20:00,18.47,18.47,18.47,18.47,0.0,18.47,18.47,18.47,18.47,0.0
2005-12-14 13:25:00,18.47,18.47,18.47,18.47,0.0,18.47,18.47,18.47,18.47,0.0
2005-12-14 13:30:00,18.5,18.5,18.5,18.5,800.0,18.5,18.5,18.5,18.5,800.0
2005-12-14 13:35:00,18.48,18.48,18.48,18.48,800.0,18.48,18.48,18.48,18.48,800.0
2005-12-14 13:40:00,18.48,18.48,18.48,18.48,0.0,18.48,18.48,18.48,18.48,0.0
2005-12-14 13:45:00,18.46,18.46,18.46,18.46,400.0,18.46,18.46,18.46,18.46,400.0
2005-12-14 13:50:00,18.46,18.46,18.46,18.46,0.0,18.46,18.46,18.46,18.46,0.0
2005-12-14 13:55:00,18.47,18.47,18.47,18.47,400.0,18.47,18.47,18.47,18.47,400.0
2005-12-14 14:00:00,18.47,18.47,18.47,18.47,0.0,18.47,18.47,18.47,18.47,0.0
2005-12-14 14:05:00,18.48,18.49,18.48,18.49,3200.0,18.48,18.49,18.48,18.49,3200.0
2005-12-14 14:10:00,18.48,18.48,18.48,18.48,800.0,18.48,18.48,18.48,18.48,800.0
2005-12-14 14:15:00,18.45,18.45,18.45,18.45,2400.0,18.45,18.45,18.45,18.45,2400.0
2005-12-14 14:20:00,18.44,18.47,18.43,18.43,6400.0,18.44,18.47,18.43,18.43,6400.0
2005-12-14 14:25:00,18.43,18.43,18.43,18.43,400.0,18.43,18.43,18.43,18.43,400.0
2005-12-14 14:30:00,18.45,18.49,18.44,18.45,6400.0,18.45,18.49,18.44,18.45,6400.0
2005-12-14 14:35:00,18.43,18.46,18.43,18.46,20400.0,18.43,18.46,18.43,18.46,20400.0
2005-12-14 14:40:00,18.46,18.46,18.46,18.46,800.0,18.46,18.46,18.46,18.46,800.0
2005-12-14 14:45:00,18.46,18.46,18.46,18.46,1600.0,18.46,18.46,18.46,18.46,1600.0
2005-12-14 14:50:00,18.45,18.46,18.45,18.46,800.0,18.45,18.46,18.45,18.46,800.0
2005-12-14 14:55:00,18.45,18.45,18.44,18.44,1200.0,18.45,18.45,18.44,18.44,1200.0
2005-12-14 15:00:00,18.44,18.44,18.43,18.43,21600.0,18.44,18.44,18.43,18.43,21600.0
2005-12-14 15:05:00,18.44,18.46,18.44,18.45,7600.0,18.44,18.46,18.44,18.45,7600.0
2005-12-14 15:10:00,18.45,18.46,18.45,18.46,3200.0,18.45,18.46,18.45,18.46,3200.0
2005-12-14 15:15:00,18.46,18.48,18.46,18.46,9600.0,18.46,18.48,18.46,18.46,9600.0
2005-12-14 15:20:00,18.48,18.48,18.47,18.47,1200.0,18.48,18.48,18.47,18.47,1200.0
2005-12-14 15:25:00,18.48,18.48,18.48,18.48,5200.0,18.48,18.48,18.48,18.48,5200.0
2005-12-14 15:30:00,18.47,18.48,18.44,18.46,6400.0,18.47,18.48,18.44,18.46,6400.0
2005-12-14 15:35:00,18.43,18.43,18.41,18.41,4400.0,18.43,18.43,18.41,18.41,4400.0
2005-12-14 15:40:00,18.43,18.43,18.42,18.42,7200.0,18.43,18.43,18.42,18.42,7200.0
2005-12-14 15:45:00,18.42,18.42,18.42,18.42,3200.0,18.42,18.42,18.42,18.42,3200.0
2005-12-14 15:50:00,18.42,18.47,18.42,18.44,22800.0,18.42,18.47,18.42,18.44,22800.0
2005-12-14 15:55:00,18.43,18.43,18.42,18.42,5600.0,18.43,18.43,18.42,18.42,5600.0
2005-12-15 09:30:00,18.34,18.48,18.34,18.46,4800.0,18.34,18.48,18.34,18.46,4800.0
2005-12-15 09:35:00,18.46,18.54,18.39,18.52,21200.0,18.46,18.54,18.39,18.52,21200.0
2005-12-15 09:40:00,18.52,18.52,18.52,18.52,0.0,18.52,18.52,18.52,18.52,0.0
2005-12-15 09:45:00,18.49,18.49,18.48,18.49,3600.0,18.49,18.49,18.48,18.49,3600.0
2005-12-15 09:50:00,18.47,18.47,18.39,18.39,1200.0,18.47,18.47,18.39,18.39,1200.0
2005-12-15 09:55:00,18.39,18.39,18.34,18.34,800.0,18.39,18.39,18.34,18.34,800.0
2005-12-15 10:00:00,18.37,18.43,18.37,18.39,6800.0,18.37,18.43,18.37,18.39,6800.0
2005-12-15 10:05:00,18.34,18.34,18.31,18.31,2400.0,18.34,18.34,18.31,18.31,2400.0
2005-12-15 10:10:00,18.31,18.31,18.26,18.26,3200.0,18.31,18.31,18.26,18.26,3200.0
2005-12-15 10:15:00,18.22,18.23,18.22,18.23,1200.0,18.22,18.23,18.22,18.23,1200.0
2005-12-15 10:20:00,18.22,18.27,18.22,18.26,4000.0,18.22,18.27,18.22,18.26,4000.0
2005-12-15 10:25:00,18.26,18.26,18.26,18.26,800.0,18.26,18.26,18.26,18.26,800.0
2005-12-15 10:30:00,18.29,18.31,18.28,18.31,6400.0,18.29,18.31,18.28,18.31,6400.0
2005-12-15 10:35:00,18.31,18.31,18.22,18.23,7200.0,18.31,18.31,18.22,18.23,7200.0
2005-12-15 10:40:00,18.28,18.31,18.25,18.29,8000.0,18.28,18.31,18.25,18.29,8000.0
2005-12-15 10:45:00,18.29,18.29,18.29,18.29,800.0,18.29,18.29,18.29,18.29,800.0
2005-12-15 10:50:00,18.32,18.32,18.32,18.32,800.0,18.32,18.32,18.32,18.32,800.0
2005-12-15 10:55:00,18.29,18.29,18.28,18.28,1200.0,18.29,18.29,18.28,18.28,1200.0
2005-12-15 11:00:00,18.28,18.28,18.23,18.27,3600.0,18.28,18.28,18.23,18.27,3600.0
2005-12-15 11:05:00,18.29,18.29,18.29,18.29,800.0,18.29,18.29,18.29,18.29,800.0
2005-12-15 11:10:00,18.29,18.29,18.29,18.29,1600.0,18.29,18.29,18.29,18.29,1600.0
2005-12-15 11:15:00,18.29,18.34,18.29,18.34,4000.0,18.29,18.34,18.29,18.34,4000.0
2005-12-15 11:20:00,18.36,18.38,18.34,18.34,1600.0,18.36,18.38,18.34,18.34,1600.0
2005-12-15 11:25:00,18.34,18.34,18.33,18.34,1200.0,18.34,18.34,18.33,18.34,1200.0
2005-12-15 11:30:00,18.3,18.3,18.3,18.3,400.0,18.3,18.3,18.3,18.3,400.0
2005-12-15 11:35:00,18.35,18.42,18.35,18.42,4000.0,18.35,18.42,18.35,18.42,4000.0
2005-12-15 11:40:00,18.43,18.44,18.42,18.43,4400.0,18.43,18.44,18.42,18.43,4400.0
2005-12-15 11:45:00,18.43,18.46,18.43,18.44,4800.0,18.43,18.46,18.43,18.44,4800.0
2005-12-15 11:50:00,18.44,18.44,18.44,18.44,800.0,18.44,18.44,18.44,18.44,800.0
2005-12-15 11:55:00,18.44,18.44,18.44,18.44,0.0,18.44,18.44,18.44,18.44,0.0
2005-12-15 12:00:00,18.45,18.45,18.43,18.45,1600.0,18.45,18.45,18.43,18.45,1600.0
2005-12-15 12:05:00,18.44,18.44,18.44,18.44,1200.0,18.44,18.44,18.44,18.44,1200.0
2005-12-15 12:10:00,18.44,18.44,18.44,18.44,1200.0,18.44,18.44,18.44,18.44,1200.0
2005-12-15 12:15:00,18.44,18.44,18.44,18.44,0.0,18.44,18.44,18.44,18.44,0.0
2005-12-15 12:20:00,18.44,18.46,18.44,18.46,1200.0,18.44,18.46,18.44,18.46,1200.0
2005-12-15 12:25:00,18.44,18.46,18.44,18.46,800.0,18.44,18.46,18.44,18.46,800.0
2005-12-15 12:30:00,18.44,18.47,18.44,18.47,800.0,18.44,18.47,18.44,18.47,800.0
2005-12-15 12:35:00,18.45,18.48,18.45,18.48,2400.0,18.45,18.48,18.45,18.48,2400.0
2005-12-15 12:40:00,18.47,18.47,18.47,18.47,1200.0,18.47,18.47,18.47,18.47,1200.0
2005-12-15 12:45:00,18.49,18.49,18.49,18.49,400.0,18.49,18.49,18.49,18.49,400.0
2005-12-15 12:50:00,18.48,18.48,18.48,18.48,400.0,18.48,18.48,18.48,18.48,400.0
2005-12-15 12:55:00,18.48,18.48,18.48,18.48,0.0,18.48,18.48,18.48,18.48,0.0
2005-12-15 13:00:00,18.42,18.42,18.39,18.42,24400.0,18.42,18.42,18.39,18.42,24400.0
2005-12-15 13:05:00,18.42,18.43,18.4,18.41,2800.0,18.42,18.43,18.4,18.41,2800.0
2005-12-15 13:10:00,18.4,18.4,18.4,18.4,400.0,18.4,18.4,18.4,18.4,400.0
2005-12-15 13:15:00,18.4,18.4,18.4,18.4,0.0,18.4,18.4,18.4,18.4,0.0
2005-12-15 13:20:00,18.4,18.43,18.4,18.42,13600.0,18.4,18.43,18.4,18.42,13600.0
2005-12-15 13:25:00,18.42,18.42,18.42,18.42,0.0,18.42,18.42,18.42,18.42,0.0
2005-12-15 13:30:00,18.43,18.46,18.43,18.45,6800.0,18.43,18.46,18.43,18.45,6800.0
2005-12-15 13:35:00,18.46,18.46,18.46,18.46,1200.0,18.46,18.46,18.46,18.46,1200.0
2005-12-15 13:40:00,18.47,18.48,18.47,18.48,1200.0,18.47,18.48,18.47,18.48,1200.0
2005-12-15 13:45:00,18.48,18.48,18.48,18.48,0.0,18.48,18.48,18.48,18.48,0.0
2005-12-15 13:50:00,18.48,18.48,18.48,18.48,0.0,18.48,18.48,18.48,18.48,0.0
2005-12-15 13:55:00,18.48,18.48,18.48,18.48,400.0,18.48,18.48,18.48,18.48,400.0
2005-12-15 14:00:00,18.49,18.49,18.48,18.48,2400.0,18.49,18.49,18.48,18.48,2400.0
2005-12-15 14:05:00,18.47,18.47,18.47,18.47,1200.0,18.47,18.47,18.47,18.47,1200.0
2005-12-15 14:10:00,18.47,18.47,18.47,18.47,0.0,18.47,18.47,18.47,18.47,0.0
2005-12-15 14:15:00,18.44,18.45,18.44,18.45,800.0,18.44,18.45,18.44,18.45,800.0
2005-12-15 14:20:00,18.41,18.41,18.41,18.41,800.0,18.41,18.41,18.41,18.41,800.0
2005-12-15 14:25:00,18.43,18.43,18.43,18.43,4000.0,18.43,18.43,18.43,18.43,4000.0
2005-12-15 14:30:00,18.42,18.42,18.42,18.42,400.0,18.42,18.42,18.42,18.42,400.0
2005-12-15 14:35:00,18.43,18.43,18.43,18.43,1200.0,18.43,18.43,18.43,18.43,1200.0
2005-12-15 14:40:00,18.46,18.49,18.43,18.49,27200.0,18.46,18.49,18.43,18.49,27200.0
2005-12-15 14:45:00,18.49,18.49,18.4,18.4,10000.0,18.49,18.49,18.4,18.4,10000.0
2005-12-15 14:50:00,18.4,18.43,18.38,18.38,1200.0,18.4,18.43,18.38,18.38,1200.0
2005-12-15 14:55:00,18.4,18.4,18.4,18.4,400.0,18.4,18.4,18.4,18.4,400.0
2005-12-15 15:00:00,18.4,18.44,18.4,18.41,6800.0,18.4,18.44,18.4,18.41,6800.0
2005-12-15 15:05:00,18.4,18.45,18.4,18.45,7600.0,18.4,18.45,18.4,18.45,7600.0
2005-12-15 15:10:00,18.45,18.45,18.45,18.45,2400.0,18.45,18.45,18.45,18.45,2400.0
2005-12-15 15:15:00,18.44,18.48,18.44,18.48,3600.0,18.44,18.48,18.44,18.48,3600.0
2005-12-15 15:20:00,18.48,18.48,18.43,18.43,15200.0,18.48,18.48,18.43,18.43,15200.0
2005-12-15 15:25:00,18.46,18.49,18.45,18.49,3600.0,18.46,18.49,18.45,18.49,3600.0
2005-12-15 15:30:00,18.49,18.49,18.49,18.49,0.0,18.49,18.49,18.49,18.49,0.0
2005-12-15 15:35:00,18.47,18.49,18.47,18.49,5200.0,18.47,18.49,18.47,18.49,5200.0
2005-12-15 15:40:00,18.48,18.49,18.46,18.48,5600.0,18.48,18.49,18.46,18.48,5600.0
2005-12-15 15:45:00,18.47,18.47,18.47,18.47,3600.0,18.47,18.47,18.47,18.47,3600.0
2005-12-15 15:50:00,18.47,18.5,18.46,18.5,17600.0,18.47,18.5,18.46,18.5,17600.0
2005-12-15 15:55:00,18.51,18.51,18.49,18.49,5600.0,18.51,18.51,18.49,18.49,5600.0
2005-12-16 09:30:00,18.66,18.68,18.59,18.63,19600.0,18.66,18.68,18.59,18.63,19600.0
2005-12-16 09:35:00,18.68,18.68,18.67,18.67,1200.0,18.68,18.68,18.67,18.67,1200.0
2005-12-16 09:40:00,18.62,18.62,18.6,18.6,5200.0,18.62,18.62,18.6,18.6,5200.0
2005-12-16 09:45:00,18.61,18.61,18.58,18.59,3600.0,18.61,18.61,18.58,18.59,3600.0
2005-12-16 09:50:00,18.57,18.59,18.57,18.59,2000.0,18.57,18.59,18.57,18.59,2000.0
2005-12-16 09:55:00,18.59,18.6,18.57,18.6,5600.0,18.59,18.6,18.57,18.6,5600.0
2005-12-16 10:00:00,18.56,18.56,18.55,18.56,6000.0,18.56,18.56,18.55,18.56,6000.0
2005-12-16 10:05:00,18.58,18.58,18.58,18.58,800.0,18.58,18.58,18.58,18.58,800.0
2005-12-16 10:10:00,18.57,18.57,18.56,18.56,2000.0,18.57,18.57,18.56,18.56,2000.0
2005-12-16 10:15:00,18.56,18.57,18.56,18.57,2000.0,18.56,18.57,18.56,18.57,2000.0
2005-12-16 10:20:00,18.57,18.57,18.55,18.55,1200.0,18.57,18.57,18.55,18.55,1200.0
2005-12-16 10:25:00,18.57,18.57,18.52,18.55,1200.0,18.57,18.57,18.52,18.55,1200.0
2005-12-16 10:30:00,18.55,18.55,18.55,18.55,1600.0,18.55,18.55,18.55,18.55,1600.0
2005-12-16 10:35:00,18.53,18.54,18.53,18.54,6000.0,18.53,18.54,18.53,18.54,6000.0
2005-12-16 10:40:00,18.56,18.58,18.56,18.58,4800.0,18.56,18.58,18.56,18.58,4800.0
2005-12-16 10:45:00,18.56,18.6,18.56,18.6,1600.0,18.56,18.6,18.56,18.6,1600.0
2005-12-16 10:50:00,18.56,18.56,18.56,18.56,400.0,18.56,18.56,18.56,18.56,400.0
2005-12-16 10:55:00,18.56,18.56,18.56,18.56,400.0,18.56,18.56,18.56,18.56,400.0
2005-12-16 11:00:00,18.56,18.56,18.56,18.56,0.0,18.56,18.56,18.56,18.56,0.0
2005-12-16 11:05:00,18.57,18.61,18.57,18.61,2400.0,18.57,18.61,18.57,18.61,2400.0
2005-12-16 11:10:00,18.61,18.61,18.61,18.61,0.0,18.61,18.61,18.61,18.61,0.0
2005-12-16 11:15:00,18.63,18.68,18.63,18.67,3200.0,18.63,18.68,18.63,18.67,3200.0
2005-12-16 11:20:00,18.63,18.63,18.63,18.63,400.0,18.63,18.63,18.63,18.63,400.0
2005-12-16 11:25:00,18.66,18.66,18.66,18.66,800.0,18.66,18.66,18.66,18.66,800.0
2005-12-16 11:30:00,18.66,18.66,18.66,18.66,0.0,18.66,18.66,18.66,18.66,0.0
2005-12-16 11:35:00,18.61,18.61,18.61,18.61,400.0,18.61,18.61,18.61,18.61,400.0
2005-12-16 11:40:00,18.6,18.6,18.54,18.54,14800.0,18.6,18.6,18.54,18.54,14800.0
2005-12-16 11:45:00,18.54,18.56,18.54,18.55,4800.0,18.54,18.56,18.54,18.55,4800.0
2005-12-16 11:50:00,18.54,18.54,18.54,18.54,800.0,18.54,18.54,18.54,18.54,800.0
2005-12-16 11:55:00,18.55,18.55,18.54,18.55,10000.0,18.55,18.55,18.54,18.55,10000.0
2005-12-16 12:00:00,18.56,18.58,18.55,18.58,13600.0,18.56,18.58,18.55,18.58,13600.0
2005-12-16 12:05:00,18.59,18.59,18.59,18.59,2400.0,18.59,18.59,18.59,18.59,2400.0
2005-12-16 12:10:00,18.58,18.58,18.58,18.58,400.0,18.58,18.58,18.58,18.58,400.0
2005-12-16 12:15:00,18.6,18.6,18.6,18.6,800.0,18.6,18.6,18.6,18.6,800.0
2005-12-16 12:20:00,18.6,18.6,18.58,18.59,1600.0,18.6,18.6,18.58,18.59,1600.0
2005-12-16 12:25:00,18.55,18.55,18.55,18.55,400.0,18.55,18.55,18.55,18.55,400.0
2005-12-16 12:30:00,18.58,18.58,18.58,18.58,400.0,18.58,18.58,18.58,18.58,400.0
2005-12-16 12:35:00,18.55,18.55,18.55,18.55,400.0,18.55,18.55,18.55,18.55,400.0
2005-12-16 12:40:00,18.54,18.54,18.53,18.53,800.0,18.54,18.54,18.53,18.53,800.0
2005-12-16 12:45:00,18.53,18.53,18.53,18.53,0.0,18.53,18.53,18.53,18.53,0.0
2005-12-16 12:50:00,18.54,18.55,18.54,18.54,9600.0,18.54,18.55,18.54,18.54,9600.0
2005-12-16 12:55:00,18.56,18.58,18.54,18.54,8000.0,18.56,18.58,18.54,18.54,8000.0
2005-12-16 13:00:00,18.54,18.54,18.54,18.54,0.0,18.54,18.54,18.54,18.54,0.0
2005-12-16 13:05:00,18.54,18.54,18.54,18.54,800.0,18.54,18.54,18.54,18.54,800.0
2005-12-16 13:10:00,18.54,18.54,18.54,18.54,1200.0,18.54,18.54,18.54,18.54,1200.0
2005-12-16 13:15:00,18.55,18.57,18.55,18.57,3200.0,18.55,18.57,18.55,18.57,3200.0
2005-12-16 13:20:00,18.58,18.58,18.55,18.57,1200.0,18.58,18.58,18.55,18.57,1200.0
2005-12-16 13:25:00,18.55,18.57,18.54,18.57,1600.0,18.55,18.57,18.54,18.57,1600.0
2005-12-16 13:30:00,18.57,18.57,18.57,18.57,0.0,18.57,18.57,18.57,18.57,0.0
2005-12-16 13:35:00,18.57,18.57,18.57,18.57,0.0,18.57,18.57,18.57,18.57,0.0
2005-12-16 13:40:00,18.55,18.56,18.55,18.56,800.0,18.55,18.56,18.55,18.56,800.0
2005-12-16 13:45:00,18.56,18.56,18.56,18.56,0.0,18.56,18.56,18.56,18.56,0.0
2005-12-16 13:50:00,18.56,18.56,18.56,18.56,0.0,18.56,18.56,18.56,18.56,0.0
2005-12-16 13:55:00,18.56,18.56,18.56,18.56,0.0,18.56,18.56,18.56,18.56,0.0
2005-12-16 14:00:00,18.57,18.58,18.57,18.58,2800.0,18.57,18.58,18.57,18.58,2800.0
2005-12-16 14:05:00,18.58,18.58,18.58,18.58,400.0,18.58,18.58,18.58,18.58,400.0
2005-12-16 14:10:00,18.58,18.58,18.58,18.58,400.0,18.58,18.58,18.58,18.58,400.0
2005-12-16 14:15:00,18.58,18.58,18.58,18.58,400.0,18.58,18.58,18.58,18.58,400.0
2005-12-16 14:20:00,18.59,18.63,18.59,18.63,2400.0,18.59,18.63,18.59,18.63,2400.0
2005-12-16 14:25:00,18.63,18.63,18.63,18.63,400.0,18.63,18.63,18.63,18.63,400.0
2005-12-16 14:30:00,18.62,18.62,18.62,18.62,400.0,18.62,18.62,18.62,18.62,400.0
2005-12-16 14:35:00,18.62,18.62,18.59,18.59,3200.0,18.62,18.62,18.59,18.59,3200.0
2005-12-16 14:40:00,18.61,18.61,18.61,18.61,800.0,18.61,18.61,18.61,18.61,800.0
2005-12-16 14:45:00,18.61,18.62,18.6,18.62,2400.0,18.61,18.62,18.6,18.62,2400.0
2005-12-16 14:50:00,18.6,18.6,18.59,18.59,8400.0,18.6,18.6,18.59,18.59,8400.0
2005-12-16 14:55:00,18.57,18.57,18.57,18.57,400.0,18.57,18.57,18.57,18.57,400.0
2005-12-16 15:00:00,18.57,18.57,18.55,18.55,8000.0,18.57,18.57,18.55,18.55,8000.0
2005-12-16 15:05:00,18.55,18.56,18.55,18.55,14800.0,18.55,18.56,18.55,18.55,14800.0
2005-12-16 15:10:00,18.55,18.55,18.51,18.54,13200.0,18.55,18.55,18.51,18.54,13200.0
2005-12-16 15:15:00,18.51,18.52,18.48,18.5,2800.0,18.51,18.52,18.48,18.5,2800.0
2005-12-16 15:20:00,18.47,18.47,18.45,18.45,4400.0,18.47,18.47,18.45,18.45,4400.0
2005-12-16 15:25:00,18.44,18.48,18.44,18.46,14400.0,18.44,18.48,18.44,18.46,14400.0
2005-12-16 15:30:00,18.46,18.47,18.43,18.43,6000.0,18.46,18.47,18.43,18.43,6000.0
2005-12-16 15:35:00,18.43,18.46,18.43,18.46,5200.0,18.43,18.46,18.43,18.46,5200.0
2005-12-16 15:40:00,18.45,18.46,18.45,18.45,4800.0,18.45,18.46,18.45,18.45,4800.0
2005-12-16 15:45:00,18.45,18.46,18.43,18.45,15600.0,18.45,18.46,18.43,18.45,15600.0
2005-12-16 15:50:00,18.44,18.44,18.41,18.41,18800.0,18.44,18.44,18.41,18.41,18800.0
2005-12-16 15:55:00,18.44,18.46,18.39,18.39,13600.0,18.44,18.46,18.39,18.39,13600.0
2005-12-19 09:30:00,18.44,18.44,18.38,18.41,13200.0,18.44,18.44,18.38,18.41,13200.0
2005-12-19 09:35:00,18.45,18.47,18.45,18.47,8000.0,18.45,18.47,18.45,18.47,8000.0
2005-12-19 09:40:00,18.46,18.46,18.37,18.44,2800.0,18.46,18.46,18.37,18.44,2800.0
2005-12-19 09:45:00,18.35,18.4,18.35,18.35,2800.0,18.35,18.4,18.35,18.35,2800.0
2005-12-19 09:50:00,18.34,18.34,18.26,18.27,5600.0,18.34,18.34,18.26,18.27,5600.0
2005-12-19 09:55:00,18.27,18.28,18.27,18.27,2000.0,18.27,18.28,18.27,18.27,2000.0
2005-12-19 10:00:00,18.27,18.27,18.26,18.27,3200.0,18.27,18.27,18.26,18.27,3200.0
2005-12-19 10:05:00,18.28,18.32,18.27,18.3,8800.0,18.28,18.32,18.27,18.3,8800.0
2005-12-19 10:10:00,18.31,18.36,18.31,18.35,10800.0,18.31,18.36,18.31,18.35,10800.0
2005-12-19 10:15:00,18.35,18.35,18.28,18.28,9600.0,18.35,18.35,18.28,18.28,9600.0
2005-12-19 10:20:00,18.28,18.28,18.22,18.22,5200.0,18.28,18.28,18.22,18.22,5200.0
2005-12-19 10:25:00,18.22,18.24,18.19,18.22,5600.0,18.22,18.24,18.19,18.22,5600.0
2005-12-19 10:30:00,18.2,18.24,18.2,18.24,6000.0,18.2,18.24,18.2,18.24,6000.0
2005-12-19 10:35:00,18.24,18.24,18.23,18.23,1200.0,18.24,18.24,18.23,18.23,1200.0
2005-12-19 10:40:00,18.25,18.25,18.25,18.25,400.0,18.25,18.25,18.25,18.25,400.0
2005-12-19 10:45:00,18.25,18.25,18.25,18.25,0.0,18.25,18.25,18.25,18.25,0.0
2005-12-19 10:50:00,18.25,18.25,18.25,18.25,400.0,18.25,18.25,18.25,18.25,400.0
2005-12-19 10:55:00,18.22,18.22,18.22,18.22,400.0,18.22,18.22,18.22,18.22,400.0
2005-12-19 11:00:00,18.22,18.24,18.22,18.24,800.0,18.22,18.24,18.22,18.24,800.0
2005-12-19 11:05:00,18.25,18.25,18.24,18.24,800.0,18.25,18.25,18.24,18.24,800.0
2005-12-19 11:10:00,18.26,18.27,18.25,18.25,4000.0,18.26,18.27,18.25,18.25,4000.0
2005-12-19 11:15:00,18.25,18.27,18.25,18.26,30800.0,18.25,18.27,18.25,18.26,30800.0
2005-12-19 11:20:00,18.27,18.28,18.27,18.28,800.0,18.27,18.28,18.27,18.28,800.0
2005-12-19 11:25:00,18.29,18.33,18.29,18.33,4400.0,18.29,18.33,18.29,18.33,4400.0
2005-12-19 11:30:00,18.3,18.33,18.3,18.32,12400.0,18.3,18.33,18.3,18.32,12400.0
2005-12-19 11:35:00,18.32,18.33,18.29,18.29,6400.0,18.32,18.33,18.29,18.29,6400.0
2005-12-19 11:40:00,18.31,18.31,18.31,18.31,400.0,18.31,18.31,18.31,18.31,400.0
2005-12-19 11:45:00,18.33,18.33,18.32,18.33,1200.0,18.33,18.33,18.32,18.33,1200.0
2005-12-19 11:50:00,18.32,18.32,18.32,18.32,400.0,18.32,18.32,18.32,18.32,400.0
2005-12-19 11:55:00,18.32,18.32,18.32,18.32,0.0,18.32,18.32,18.32,18.32,0.0
2005-12-19 12:00:00,18.32,18.32,18.28,18.28,2000.0,18.32,18.32,18.28,18.28,2000.0
2005-12-19 12:05:00,18.3,18.3,18.3,18.3,400.0,18.3,18.3,18.3,18.3,400.0
2005-12-19 12:10:00,18.3,18.3,18.3,18.3,800.0,18.3,18.3,18.3,18.3,800.0
2005-12-19 12:15:00,18.3,18.3,18.3,18.3,3200.0,18.3,18.3,18.3,18.3,3200.0
2005-12-19 12:20:00,18.29,18.29,18.27,18.27,1600.0,18.29,18.29,18.27,18.27,1600.0
2005-12-19 12:25:00,18.28,18.28,18.28,18.28,400.0,18.28,18.28,18.28,18.28,400.0
2005-12-19 12:30:00,18.28,18.28,18.25,18.25,1600.0,18.28,18.28,18.25,18.25,1600.0
2005-12-19 12:35:00,18.26,18.26,18.26,18.26,800.0,18.26,18.26,18.26,18.26,800.0
2005-12-19 12:40:00,18.25,18.26,18.25,18.25,2000.0,18.25,18.26,18.25,18.25,2000.0
2005-12-19 12:45:00,18.25,18.25,18.25,18.25,2000.0,18.25,18.25,18.25,18.25,2000.0
2005-12-19 12:50:00,18.25,18.25,18.25,18.25,2000.0,18.25,18.25,18.25,18.25,2000.0
2005-12-19 12:55:00,18.29,18.29,18.28,18.28,800.0,18.29,18.29,18.28,18.28,800.0
2005-12-19 13:00:00,18.28,18.28,18.28,18.28,800.0,18.28,18.28,18.28,18.28,800.0
2005-12-19 13:05:00,18.27,18.28,18.27,18.28,1600.0,18.27,18.28,18.27,18.28,1600.0
2005-12-19 13:10:00,18.28,18.28,18.27,18.27,1600.0,18.28,18.28,18.27,18.27,1600.0
2005-12-19 13:15:00,18.28,18.28,18.27,18.27,5600.0,18.28,18.28,18.27,18.27,5600.0
2005-12-19 13:20:00,18.28,18.28,18.27,18.27,2000.0,18.28,18.28,18.27,18.27,2000.0
2005-12-19 13:25:00,18.27,18.29,18.26,18.28,7200.0,18.27,18.29,18.26,18.28,7200.0
2005-12-19 13:30:00,18.28,18.28,18.27,18.27,1600.0,18.28,18.28,18.27,18.27,1600.0
2005-12-19 13:35:00,18.27,18.27,18.25,18.25,800.0,18.27,18.27,18.25,18.25,800.0
2005-12-19 13:40:00,18.26,18.27,18.26,18.27,800.0,18.26,18.27,18.26,18.27,800.0
2005-12-19 13:45:00,18.26,18.29,18.25,18.28,20000.0,18.26,18.29,18.25,18.28,20000.0
2005-12-19 13:50:00,18.27,18.29,18.27,18.29,12000.0,18.27,18.29,18.27,18.29,12000.0
2005-12-19 13:55:00,18.28,18.28,18.27,18.27,5200.0,18.28,18.28,18.27,18.27,5200.0
2005-12-19 14:00:00,18.28,18.28,18.28,18.28,400.0,18.28,18.28,18.28,18.28,400.0
2005-12-19 14:05:00,18.27,18.27,18.25,18.25,1600.0,18.27,18.27,18.25,18.25,1600.0
2005-12-19 14:10:00,18.27,18.28,18.26,18.27,2400.0,18.27,18.28,18.26,18.27,2400.0
2005-12-19 14:15:00,18.28,18.28,18.25,18.25,10800.0,18.28,18.28,18.25,18.25,10800.0
2005-12-19 14:20:00,18.25,18.25,18.22,18.22,14000.0,18.25,18.25,18.22,18.22,14000.0
2005-12-19 14:25:00,18.23,18.24,18.23,18.23,7600.0,18.23,18.24,18.23,18.23,7600.0
2005-12-19 14:30:00,18.22,18.24,18.22,18.24,18400.0,18.22,18.24,18.22,18.24,18400.0
2005-12-19 14:35:00,18.23,18.25,18.22,18.24,4400.0,18.23,18.25,18.22,18.24,4400.0
2005-12-19 14:40:00,18.25,18.25,18.23,18.23,800.0,18.25,18.25,18.23,18.23,800.0
2005-12-19 14:45:00,18.26,18.26,18.26,18.26,400.0,18.26,18.26,18.26,18.26,400.0
2005-12-19 14:50:00,18.27,18.27,18.27,18.27,400.0,18.27,18.27,18.27,18.27,400.0
2005-12-19 14:55:00,18.27,18.28,18.27,18.27,61200.0,18.27,18.28,18.27,18.27,61200.0
2005-12-19 15:00:00,18.28,18.28,18.27,18.27,21200.0,18.28,18.28,18.27,18.27,21200.0
2005-12-19 15:05:00,18.26,18.26,18.26,18.26,2800.0,18.26,18.26,18.26,18.26,2800.0
2005-12-19 15:10:00,18.25,18.26,18.25,18.25,8400.0,18.25,18.26,18.25,18.25,8400.0
2005-12-19 15:15:00,18.26,18.26,18.25,18.25,17200.0,18.26,18.26,18.25,18.25,17200.0
2005-12-19 15:20:00,18.26,18.28,18.26,18.28,2400.0,18.26,18.28,18.26,18.28,2400.0
2005-12-19 15:25:00,18.28,18.28,18.28,18.28,800.0,18.28,18.28,18.28,18.28,800.0
2005-12-19 15:30:00,18.27,18.28,18.27,18.27,2800.0,18.27,18.28,18.27,18.27,2800.0
2005-12-19 15:35:00,18.27,18.28,18.27,18.28,8800.0,18.27,18.28,18.27,18.28,8800.0
2005-12-19 15:40:00,18.28,18.28,18.27,18.27,1600.0,18.28,18.28,18.27,18.27,1600.0
2005-12-19 15:45:00,18.28,18.28,18.27,18.27,8400.0,18.28,18.28,18.27,18.27,8400.0
2005-12-19 15:50:00,18.27,18.27,18.25,18.25,25200.0,18.27,18.27,18.25,18.25,25200.0
2005-12-19 15:55:00,18.25,18.26,18.23,18.23,19200.0,18.25,18.26,18.23,18.23,19200.0
2005-12-20 09:30:00,18.27,18.27,18.23,18.23,2000.0,18.27,18.27,18.23,18.23,2000.0
2005-12-20 09:35:00,18.25,18.25,18.22,18.22,14400.0,18.25,18.25,18.22,18.22,14400.0
2005-12-20 09:40:00,18.22,18.22,18.22,18.22,3600.0,18.22,18.22,18.22,18.22,3600.0
2005-12-20 09:45:00,18.21,18.21,18.21,18.21,12400.0,18.21,18.21,18.21,18.21,12400.0
2005-12-20 09:50:00,18.18,18.18,18.09,18.09,7600.0,18.18,18.18,18.09,18.09,7600.0
2005-12-20 09:55:00,18.11,18.11,18.09,18.09,1600.0,18.11,18.11,18.09,18.09,1600.0
2005-12-20 10:00:00,18.08,18.09,18.08,18.09,3200.0,18.08,18.09,18.08,18.09,3200.0
2005-12-20 10:05:00,18.09,18.1,18.09,18.09,8000.0,18.09,18.1,18.09,18.09,8000.0
2005-12-20 10:10:00,18.08,18.11,18.08,18.1,9600.0,18.08,18.11,18.08,18.1,9600.0
2005-12-20 10:15:00,18.13,18.13,18.13,18.13,800.0,18.13,18.13,18.13,18.13,800.0
2005-12-20 10:20:00,18.14,18.14,18.12,18.12,5600.0,18.14,18.14,18.12,18.12,5600.0
2005-12-20 10:25:00,18.11,18.13,18.11,18.13,1200.0,18.11,18.13,18.11,18.13,1200.0
2005-12-20 10:30:00,18.16,18.18,18.13,18.18,7200.0,18.16,18.18,18.13,18.18,7200.0
2005-12-20 10:35:00,18.18,18.18,18.13,18.17,9600.0,18.18,18.18,18.13,18.17,9600.0
2005-12-20 10:40:00,18.17,18.17,18.13,18.13,3600.0,18.17,18.17,18.13,18.13,3600.0
2005-12-20 10:45:00,18.13,18.15,18.11,18.11,5600.0,18.13,18.15,18.11,18.11,5600.0
2005-12-20 10:50:00,18.11,18.11,18.11,18.11,1600.0,18.11,18.11,18.11,18.11,1600.0
2005-12-20 10:55:00,18.13,18.13,18.12,18.12,10000.0,18.13,18.13,18.12,18.12,10000.0
2005-12-20 11:00:00,18.12,18.12,18.12,18.12,0.0,18.12,18.12,18.12,18.12,0.0
2005-12-20 11:05:00,18.12,18.12,18.12,18.12,0.0,18.12,18.12,18.12,18.12,0.0
2005-12-20 11:10:00,18.12,18.12,18.12,18.12,0.0,18.12,18.12,18.12,18.12,0.0
2005-12-20 11:15:00,18.12,18.12,18.12,18.12,400.0,18.12,18.12,18.12,18.12,400.0
2005-12-20 11:20:00,18.12,18.12,18.12,18.12,0.0,18.12,18.12,18.12,18.12,0.0
2005-12-20 11:25:00,18.13,18.14,18.12,18.14,1200.0,18.13,18.14,18.12,18.14,1200.0
2005-12-20 11:30:00,18.13,18.14,18.13,18.13,20800.0,18.13,18.14,18.13,18.13,20800.0
2005-12-20 11:35:00,18.15,18.15,18.14,18.14,5600.0,18.15,18.15,18.14,18.14,5600.0
2005-12-20 11:40:00,18.14,18.14,18.14,18.14,1600.0,18.14,18.14,18.14,18.14,1600.0
2005-12-20 11:45:00,18.15,18.15,18.15,18.15,400.0,18.15,18.15,18.15,18.15,400.0
2005-12-20 11:50:00,18.14,18.14,18.14,18.14,8000.0,18.14,18.14,18.14,18.14,8000.0
2005-12-20 11:55:00,18.14,18.14,18.14,18.14,0.0,18.14,18.14,18.14,18.14,0.0
2005-12-20 12:00:00,18.14,18.14,18.14,18.14,400.0,18.14,18.14,18.14,18.14,400.0
2005-12-20 12:05:00,18.14,18.14,18.14,18.14,0.0,18.14,18.14,18.14,18.14,0.0
2005-12-20 12:10:00,18.17,18.2,18.17,18.2,1600.0,18.17,18.2,18.17,18.2,1600.0
2005-12-20 12:15:00,18.21,18.21,18.19,18.19,1200.0,18.21,18.21,18.19,18.19,1200.0
2005-12-20 12:20:00,18.19,18.19,18.19,18.19,2800.0,18.19,18.19,18.19,18.19,2800.0
2005-12-20 12:25:00,18.18,18.18,18.18,18.18,4800.0,18.18,18.18,18.18,18.18,4800.0
2005-12-20 12:30:00,18.18,18.18,18.18,18.18,0.0,18.18,18.18,18.18,18.18,0.0
2005-12-20 12:35:00,18.18,18.18,18.18,18.18,1600.0,18.18,18.18,18.18,18.18,1600.0
2005-12-20 12:40:00,18.18,18.18,18.18,18.18,0.0,18.18,18.18,18.18,18.18,0.0
2005-12-20 12:45:00,18.18,18.18,18.18,18.18,0.0,18.18,18.18,18.18,18.18,0.0
2005-12-20 12:50:00,18.18,18.18,18.18,18.18,1600.0,18.18,18.18,18.18,18.18,1600.0
2005-12-20 12:55:00,18.18,18.18,18.18,18.18,0.0,18.18,18.18,18.18,18.18,0.0
2005-12-20 13:00:00,18.18,18.18,18.18,18.18,0.0,18.18,18.18,18.18,18.18,0.0
2005-12-20 13:05:00,18.18,18.18,18.18,18.18,0.0,18.18,18.18,18.18,18.18,0.0
2005-12-20 13:10:00,18.19,18.21,18.19,18.21,9600.0,18.19,18.21,18.19,18.21,9600.0
2005-12-20 13:15:00,18.19,18.19,18.19,18.19,3200.0,18.19,18.19,18.19,18.19,3200.0
2005-12-20 13:20:00,18.18,18.18,18.18,18.18,400.0,18.18,18.18,18.18,18.18,400.0
2005-12-20 13:25:00,18.18,18.18,18.18,18.18,0.0,18.18,18.18,18.18,18.18,0.0
2005-12-20 13:30:00,18.19,18.19,18.19,18.19,400.0,18.19,18.19,18.19,18.19,400.0
2005-12-20 13:35:00,18.21,18.21,18.21,18.21,5200.0,18.21,18.21,18.21,18.21,5200.0
2005-12-20 13:40:00,18.21,18.21,18.21,18.21,1200.0,18.21,18.21,18.21,18.21,1200.0
2005-12-20 13:45:00,18.21,18.21,18.21,18.21,800.0,18.21,18.21,18.21,18.21,800.0
2005-12-20 13:50:00,18.21,18.21,18.21,18.21,3600.0,18.21,18.21,18.21,18.21,3600.0
2005-12-20 13:55:00,18.21,18.21,18.21,18.21,0.0,18.21,18.21,18.21,18.21,0.0
2005-12-20 14:00:00,18.21,18.22,18.21,18.21,106000.0,18.21,18.22,18.21,18.21,106000.0
2005-12-20 14:05:00,18.21,18.21,18.21,18.21,0.0,18.21,18.21,18.21,18.21,0.0
2005-12-20 14:10:00,18.21,18.21,18.21,18.21,400.0,18.21,18.21,18.21,18.21,400.0
2005-12-20 14:15:00,18.21,18.21,18.21,18.21,2400.0,18.21,18.21,18.21,18.21,2400.0
2005-12-20 14:20:00,18.21,18.21,18.21,18.21,400.0,18.21,18.21,18.21,18.21,400.0
2005-12-20 14:25:00,18.21,18.21,18.21,18.21,2800.0,18.21,18.21,18.21,18.21,2800.0
2005-12-20 14:30:00,18.21,18.21,18.21,18.21,0.0,18.21,18.21,18.21,18.21,0.0
2005-12-20 14:35:00,18.21,18.21,18.2,18.2,32400.0,18.21,18.21,18.2,18.2,32400.0
2005-12-20 14:40:00,18.2,18.2,18.2,18.2,800.0,18.2,18.2,18.2,18.2,800.0
2005-12-20 14:45:00,18.2,18.2,18.2,18.2,0.0,18.2,18.2,18.2,18.2,0.0
2005-12-20 14:50:00,18.2,18.2,18.2,18.2,1200.0,18.2,18.2,18.2,18.2,1200.0
2005-12-20 14:55:00,18.2,18.2,18.2,18.2,400.0,18.2,18.2,18.2,18.2,400.0
2005-12-20 15:00:00,18.2,18.21,18.2,18.21,11200.0,18.2,18.21,18.2,18.21,11200.0
2005-12-20 15:05:00,18.2,18.2,18.19,18.19,2000.0,18.2,18.2,18.19,18.19,2000.0
2005-12-20 15:10:00,18.18,18.18,18.15,18.17,2000.0,18.18,18.18,18.15,18.17,2000.0
2005-12-20 15:15:00,18.16,18.16,18.16,18.16,1200.0,18.16,18.16,18.16,18.16,1200.0
2005-12-20 15:20:00,18.16,18.16,18.16,18.16,2000.0,18.16,18.16,18.16,18.16,2000.0
2005-12-20 15:25:00,18.16,18.16,18.16,18.16,2000.0,18.16,18.16,18.16,18.16,2000.0
2005-12-20 15:30:00,18.15,18.15,18.13,18.13,4800.0,18.15,18.15,18.13,18.13,4800.0
2005-12-20 15:35:00,18.12,18.12,18.09,18.09,12800.0,18.12,18.12,18.09,18.09,12800.0
2005-12-20 15:40:00,18.09,18.09,18.05,18.08,7200.0,18.09,18.09,18.05,18.08,7200.0
2005-12-20 15:45:00,18.08,18.08,18.08,18.08,9600.0,18.08,18.08,18.08,18.08,9600.0
2005-12-20 15:50:00,18.05,18.07,18.02,18.03,24400.0,18.05,18.07,18.02,18.03,24400.0
2005-12-20 15:55:00,18.03,18.04,18.0,18.02,65200.0,18.03,18.04,18.0,18.02,65200.0
2005-12-21 09:30:00,17.99,17.99,17.99,17.99,2000.0,17.99,17.99,17.99,17.99,2000.0
2005-12-21 09:35:00,18.03,18.03,18.03,18.03,3200.0,18.03,18.03,18.03,18.03,3200.0
2005-12-21 09:40:00,18.03,18.16,18.03,18.12,18400.0,18.03,18.16,18.03,18.12,18400.0
2005-12-21 09:45:00,18.18,18.18,18.16,18.16,1600.0,18.18,18.18,18.16,18.16,1600.0
2005-12-21 09:50:00,18.16,18.16,18.14,18.14,3200.0,18.16,18.16,18.14,18.14,3200.0
2005-12-21 09:55:00,18.14,18.14,18.14,18.14,0.0,18.14,18.14,18.14,18.14,0.0
2005-12-21 10:00:00,18.16,18.16,18.16,18.16,3600.0,18.16,18.16,18.16,18.16,3600.0
2005-12-21 10:05:00,18.16,18.17,18.16,18.17,2800.0,18.16,18.17,18.16,18.17,2800.0
2005-12-21 10:10:00,18.17,18.17,18.17,18.17,0.0,18.17,18.17,18.17,18.17,0.0
2005-12-21 10:15:00,18.16,18.16,18.16,18.16,400.0,18.16,18.16,18.16,18.16,400.0
2005-12-21 10:20:00,18.16,18.16,18.16,18.16,3200.0,18.16,18.16,18.16,18.16,3200.0
2005-12-21 10:25:00,18.16,18.16,18.16,18.16,3200.0,18.16,18.16,18.16,18.16,3200.0
2005-12-21 10:30:00,18.16,18.16,18.16,18.16,800.0,18.16,18.16,18.16,18.16,800.0
2005-12-21 10:35:00,18.16,18.22,18.16,18.21,3600.0,18.16,18.22,18.16,18.21,3600.0
2005-12-21 10:40:00,18.2,18.2,18.17,18.18,1200.0,18.2,18.2,18.17,18.18,1200.0
2005-12-21 10:45:00,18.18,18.18,18.17,18.17,1200.0,18.18,18.18,18.17,18.17,1200.0
2005-12-21 10:50:00,18.17,18.17,18.17,18.17,4400.0,18.17,18.17,18.17,18.17,4400.0
2005-12-21 10:55:00,18.17,18.17,18.14,18.14,2800.0,18.17,18.17,18.14,18.14,2800.0
2005-12-21 11:00:00,18.11,18.13,18.09,18.13,6400.0,18.11,18.13,18.09,18.13,6400.0
2005-12-21 11:05:00,18.13,18.13,18.1,18.1,4400.0,18.13,18.13,18.1,18.1,4400.0
2005-12-21 11:10:00,18.1,18.1,18.1,18.1,2000.0,18.1,18.1,18.1,18.1,2000.0
2005-12-21 11:15:00,18.11,18.11,18.09,18.09,2400.0,18.11,18.11,18.09,18.09,2400.0
2005-12-21 11:20:00,18.09,18.09,18.06,18.06,1200.0,18.09,18.09,18.06,18.06,1200.0
2005-12-21 11:25:00,18.07,18.09,18.07,18.09,13200.0,18.07,18.09,18.07,18.09,13200.0
2005-12-21 11:30:00,18.11,18.12,18.11,18.11,4000.0,18.11,18.12,18.11,18.11,4000.0
2005-12-21 11:35:00,18.11,18.11,18.11,18.11,8000.0,18.11,18.11,18.11,18.11,8000.0
2005-12-21 11:40:00,18.11,18.11,18.11,18.11,0.0,18.11,18.11,18.11,18.11,0.0
2005-12-21 11:45:00,18.1,18.1,18.09,18.09,10000.0,18.1,18.1,18.09,18.09,10000.0
2005-12-21 11:50:00,18.1,18.11,18.1,18.11,3600.0,18.1,18.11,18.1,18.11,3600.0
2005-12-21 11:55:00,18.1,18.1,18.06,18.07,6400.0,18.1,18.1,18.06,18.07,6400.0
2005-12-21 12:00:00,18.05,18.06,18.05,18.06,1600.0,18.05,18.06,18.05,18.06,1600.0
2005-12-21 12:05:00,18.08,18.08,18.06,18.06,11200.0,18.08,18.08,18.06,18.06,11200.0
2005-12-21 12:10:00,18.07,18.09,18.06,18.08,7600.0,18.07,18.09,18.06,18.08,7600.0
2005-12-21 12:15:00,18.08,18.08,18.08,18.08,0.0,18.08,18.08,18.08,18.08,0.0
2005-12-21 12:20:00,18.08,18.08,18.08,18.08,0.0,18.08,18.08,18.08,18.08,0.0
2005-12-21 12:25:00,18.08,18.08,18.08,18.08,0.0,18.08,18.08,18.08,18.08,0.0
2005-12-21 12:30:00,18.08,18.08,18.06,18.06,7200.0,18.08,18.08,18.06,18.06,7200.0
2005-12-21 12:35:00,18.08,18.08,18.06,18.06,800.0,18.08,18.08,18.06,18.06,800.0
2005-12-21 12:40:00,18.07,18.07,18.06,18.06,1600.0,18.07,18.07,18.06,18.06,1600.0
2005-12-21 12:45:00,18.06,18.08,18.06,18.08,2000.0,18.06,18.08,18.06,18.08,2000.0
2005-12-21 12:50:00,18.07,18.07,18.07,18.07,800.0,18.07,18.07,18.07,18.07,800.0
2005-12-21 12:55:00,18.07,18.07,18.07,18.07,0.0,18.07,18.07,18.07,18.07,0.0
2005-12-21 13:00:00,18.07,18.07,18.07,18.07,0.0,18.07,18.07,18.07,18.07,0.0
2005-12-21 13:05:00,18.07,18.07,18.07,18.07,0.0,18.07,18.07,18.07,18.07,0.0
2005-12-21 13:10:00,18.07,18.07,18.07,18.07,0.0,18.07,18.07,18.07,18.07,0.0
2005-12-21 13:15:00,18.06,18.06,18.05,18.05,2000.0,18.06,18.06,18.05,18.05,2000.0
2005-12-21 13:20:00,18.04,18.06,18.02,18.05,28000.0,18.04,18.06,18.02,18.05,28000.0
2005-12-21 13:25:00,18.06,18.07,18.04,18.04,9600.0,18.06,18.07,18.04,18.04,9600.0
2005-12-21 13:30:00,18.04,18.05,18.0,18.0,6800.0,18.04,18.05,18.0,18.0,6800.0
2005-12-21 13:35:00,18.0,18.0,18.0,18.0,2000.0,18.0,18.0,18.0,18.0,2000.0
2005-12-21 13:40:00,18.01,18.03,18.01,18.03,3200.0,18.01,18.03,18.01,18.03,3200.0
2005-12-21 13:45:00,18.06,18.08,18.05,18.08,5200.0,18.06,18.08,18.05,18.08,5200.0
2005-12-21 13:50:00,18.09,18.1,18.09,18.1,6400.0,18.09,18.1,18.09,18.1,6400.0
2005-12-21 13:55:00,18.1,18.11,18.1,18.11,1600.0,18.1,18.11,18.1,18.11,1600.0
2005-12-21 14:00:00,18.11,18.11,18.1,18.1,2800.0,18.11,18.11,18.1,18.1,2800.0
2005-12-21 14:05:00,18.1,18.1,18.07,18.07,4400.0,18.1,18.1,18.07,18.07,4400.0
2005-12-21 14:10:00,18.07,18.07,18.03,18.03,1600.0,18.07,18.07,18.03,18.03,1600.0
2005-12-21 14:15:00,18.03,18.03,18.03,18.03,1200.0,18.03,18.03,18.03,18.03,1200.0
2005-12-21 14:20:00,18.03,18.05,18.03,18.05,6000.0,18.03,18.05,18.03,18.05,6000.0
2005-12-21 14:25:00,18.04,18.04,18.01,18.02,2400.0,18.04,18.04,18.01,18.02,2400.0
2005-12-21 14:30:00,18.04,18.05,18.04,18.05,4400.0,18.04,18.05,18.04,18.05,4400.0
2005-12-21 14:35:00,18.05,18.06,18.05,18.05,3200.0,18.05,18.06,18.05,18.05,3200.0
2005-12-21 14:40:00,18.05,18.06,18.01,18.01,4800.0,18.05,18.06,18.01,18.01,4800.0
2005-12-21 14:45:00,18.01,18.01,18.01,18.01,800.0,18.01,18.01,18.01,18.01,800.0
2005-12-21 14:50:00,18.01,18.02,17.98,18.02,5200.0,18.01,18.02,17.98,18.02,5200.0
2005-12-21 14:55:00,18.03,18.03,18.02,18.02,2000.0,18.03,18.03,18.02,18.02,2000.0
2005-12-21 15:00:00,18.0,18.0,18.0,18.0,1600.0,18.0,18.0,18.0,18.0,1600.0
2005-12-21 15:05:00,17.99,17.99,17.98,17.98,2400.0,17.99,17.99,17.98,17.98,2400.0
2005-12-21 15:10:00,18.0,18.02,18.0,18.02,3200.0,18.0,18.02,18.0,18.02,3200.0
2005-12-21 15:15:00,18.01,18.01,18.01,18.01,1200.0,18.01,18.01,18.01,18.01,1200.0
2005-12-21 15:20:00,18.01,18.02,18.0,18.02,6400.0,18.01,18.02,18.0,18.02,6400.0
2005-12-21 15:25:00,18.01,18.02,18.01,18.01,3200.0,18.01,18.02,18.01,18.01,3200.0
2005-12-21 15:30:00,18.02,18.04,18.02,18.03,6000.0,18.02,18.04,18.02,18.03,6000.0
2005-12-21 15:35:00,18.04,18.07,18.04,18.06,4000.0,18.04,18.07,18.04,18.06,4000.0
2005-12-21 15:40:00,18.06,18.06,18.06,18.06,7600.0,18.06,18.06,18.06,18.06,7600.0
2005-12-21 15:45:00,18.06,18.07,18.06,18.07,7200.0,18.06,18.07,18.06,18.07,7200.0
2005-12-21 15:50:00,18.07,18.08,18.06,18.08,12400.0,18.07,18.08,18.06,18.08,12400.0
2005-12-21 15:55:00,18.08,18.11,18.08,18.1,18000.0,18.08,18.11,18.08,18.1,18000.0
2005-12-22 09:30:00,18.13,18.13,18.13,18.13,1200.0,18.13,18.13,18.13,18.13,1200.0
2005-12-22 09:35:00,18.12,18.18,18.12,18.18,1200.0,18.12,18.18,18.12,18.18,1200.0
2005-12-22 09:40:00,18.18,18.18,18.18,18.18,0.0,18.18,18.18,18.18,18.18,0.0
2005-12-22 09:45:00,18.18,18.18,18.18,18.18,800.0,18.18,18.18,18.18,18.18,800.0
2005-12-22 09:50:00,18.18,18.18,18.16,18.16,1600.0,18.18,18.18,18.16,18.16,1600.0
2005-12-22 09:55:00,18.16,18.18,18.16,18.18,1200.0,18.16,18.18,18.16,18.18,1200.0
2005-12-22 10:00:00,18.18,18.18,18.18,18.18,0.0,18.18,18.18,18.18,18.18,0.0
2005-12-22 10:05:00,18.19,18.19,18.16,18.16,2800.0,18.19,18.19,18.16,18.16,2800.0
2005-12-22 10:10:00,18.14,18.14,18.14,18.14,400.0,18.14,18.14,18.14,18.14,400.0
2005-12-22 10:15:00,18.14,18.14,18.14,18.14,0.0,18.14,18.14,18.14,18.14,0.0
2005-12-22 10:20:00,18.14,18.15,18.13,18.14,8000.0,18.14,18.15,18.13,18.14,8000.0
2005-12-22 10:25:00,18.12,18.12,18.1,18.1,4400.0,18.12,18.12,18.1,18.1,4400.0
2005-12-22 10:30:00,18.09,18.11,18.09,18.11,1200.0,18.09,18.11,18.09,18.11,1200.0
2005-12-22 10:35:00,18.11,18.11,18.1,18.11,2400.0,18.11,18.11,18.1,18.11,2400.0
2005-12-22 10:40:00,18.1,18.1,18.04,18.05,5600.0,18.1,18.1,18.04,18.05,5600.0
2005-12-22 10:45:00,18.04,18.06,18.04,18.06,4800.0,18.04,18.06,18.04,18.06,4800.0
2005-12-22 10:50:00,18.06,18.11,18.02,18.05,35600.0,18.06,18.11,18.02,18.05,35600.0
2005-12-22 10:55:00,18.05,18.07,18.01,18.01,18400.0,18.05,18.07,18.01,18.01,18400.0
2005-12-22 11:00:00,18.01,18.02,17.97,18.0,20400.0,18.01,18.02,17.97,18.0,20400.0
2005-12-22 11:05:00,17.97,18.0,17.97,17.98,3600.0,17.97,18.0,17.97,17.98,3600.0
2005-12-22 11:10:00,18.0,18.0,17.99,17.99,1600.0,18.0,18.0,17.99,17.99,1600.0
2005-12-22 11:15:00,18.0,18.03,18.0,18.03,2000.0,18.0,18.03,18.0,18.03,2000.0
2005-12-22 11:20:00,18.03,18.05,18.02,18.05,2800.0,18.03,18.05,18.02,18.05,2800.0
2005-12-22 11:25:00,18.02,18.02,18.02,18.02,800.0,18.02,18.02,18.02,18.02,800.0
2005-12-22 11:30:00,18.03,18.03,18.01,18.02,1600.0,18.03,18.03,18.01,18.02,1600.0
2005-12-22 11:35:00,18.02,18.03,18.02,18.03,3600.0,18.02,18.03,18.02,18.03,3600.0
2005-12-22 11:40:00,18.03,18.03,18.03,18.03,1600.0,18.03,18.03,18.03,18.03,1600.0
2005-12-22 11:45:00,18.02,18.03,18.01,18.01,1600.0,18.02,18.03,18.01,18.01,1600.0
2005-12-22 11:50:00,18.01,18.01,18.01,18.01,2400.0,18.01,18.01,18.01,18.01,2400.0
2005-12-22 11:55:00,18.01,18.01,18.01,18.01,800.0,18.01,18.01,18.01,18.01,800.0
2005-12-22 12:00:00,18.01,18.01,18.01,18.01,0.0,18.01,18.01,18.01,18.01,0.0
2005-12-22 12:05:00,18.02,18.02,18.02,18.02,4800.0,18.02,18.02,18.02,18.02,4800.0
2005-12-22 12:10:00,18.02,18.02,18.01,18.01,1600.0,18.02,18.02,18.01,18.01,1600.0
2005-12-22 12:15:00,18.01,18.01,18.01,18.01,0.0,18.01,18.01,18.01,18.01,0.0
2005-12-22 12:20:00,18.01,18.01,18.01,18.01,1200.0,18.01,18.01,18.01,18.01,1200.0
2005-12-22 12:25:00,18.01,18.01,18.01,18.01,4400.0,18.01,18.01,18.01,18.01,4400.0
2005-12-22 12:30:00,18.01,18.02,18.01,18.01,4400.0,18.01,18.02,18.01,18.01,4400.0
2005-12-22 12:35:00,18.03,18.03,18.03,18.03,2800.0,18.03,18.03,18.03,18.03,2800.0
2005-12-22 12:40:00,18.03,18.03,18.02,18.02,2400.0,18.03,18.03,18.02,18.02,2400.0
2005-12-22 12:45:00,18.03,18.04,18.01,18.04,1200.0,18.03,18.04,18.01,18.04,1200.0
2005-12-22 12:50:00,18.02,18.04,18.02,18.04,1600.0,18.02,18.04,18.02,18.04,1600.0
2005-12-22 12:55:00,18.04,18.04,18.03,18.03,6800.0,18.04,18.04,18.03,18.03,6800.0
2005-12-22 13:00:00,18.05,18.08,18.05,18.06,6800.0,18.05,18.08,18.05,18.06,6800.0
2005-12-22 13:05:00,18.04,18.04,18.03,18.03,4400.0,18.04,18.04,18.03,18.03,4400.0
2005-12-22 13:10:00,18.01,18.03,18.01,18.03,1600.0,18.01,18.03,18.01,18.03,1600.0
2005-12-22 13:15:00,18.02,18.02,18.02,18.02,400.0,18.02,18.02,18.02,18.02,400.0
2005-12-22 13:20:00,18.01,18.01,18.01,18.01,400.0,18.01,18.01,18.01,18.01,400.0
2005-12-22 13:25:00,18.03,18.03,18.03,18.03,2400.0,18.03,18.03,18.03,18.03,2400.0
2005-12-22 13:30:00,18.03,18.03,18.03,18.03,0.0,18.03,18.03,18.03,18.03,0.0
2005-12-22 13:35:00,18.01,18.05,18.01,18.05,4800.0,18.01,18.05,18.01,18.05,4800.0
2005-12-22 13:40:00,18.05,18.05,18.04,18.05,3600.0,18.05,18.05,18.04,18.05,3600.0
2005-12-22 13:45:00,18.05,18.05,18.05,18.05,0.0,18.05,18.05,18.05,18.05,0.0
2005-12-22 13:50:00,18.04,18.05,18.04,18.05,1200.0,18.04,18.05,18.04,18.05,1200.0
2005-12-22 13:55:00,18.05,18.05,18.05,18.05,0.0,18.05,18.05,18.05,18.05,0.0
2005-12-22 14:00:00,18.03,18.03,18.03,18.03,1200.0,18.03,18.03,18.03,18.03,1200.0
2005-12-22 14:05:00,18.05,18.05,18.05,18.05,2400.0,18.05,18.05,18.05,18.05,2400.0
2005-12-22 14:10:00,18.05,18.05,18.05,18.05,3200.0,18.05,18.05,18.05,18.05,3200.0
2005-12-22 14:15:00,18.05,18.05,18.05,18.05,0.0,18.05,18.05,18.05,18.05,0.0
2005-12-22 14:20:00,18.05,18.05,18.04,18.05,8000.0,18.05,18.05,18.04,18.05,8000.0
2005-12-22 14:25:00,18.05,18.05,18.05,18.05,1200.0,18.05,18.05,18.05,18.05,1200.0
2005-12-22 14:30:00,18.04,18.05,18.04,18.05,4000.0,18.04,18.05,18.04,18.05,4000.0
2005-12-22 14:35:00,18.05,18.05,18.05,18.05,1200.0,18.05,18.05,18.05,18.05,1200.0
2005-12-22 14:40:00,18.04,18.05,18.04,18.05,3600.0,18.04,18.05,18.04,18.05,3600.0
2005-12-22 14:45:00,18.05,18.05,18.05,18.05,2400.0,18.05,18.05,18.05,18.05,2400.0
2005-12-22 14:50:00,18.05,18.05,18.05,18.05,2000.0,18.05,18.05,18.05,18.05,2000.0
2005-12-22 14:55:00,18.05,18.05,18.05,18.05,400.0,18.05,18.05,18.05,18.05,400.0
2005-12-22 15:00:00,18.05,18.05,18.05,18.05,2400.0,18.05,18.05,18.05,18.05,2400.0
2005-12-22 15:05:00,18.05,18.05,18.04,18.05,5600.0,18.05,18.05,18.04,18.05,5600.0
2005-12-22 15:10:00,18.05,18.05,18.05,18.05,2000.0,18.05,18.05,18.05,18.05,2000.0
2005-12-22 15:15:00,18.05,18.05,18.04,18.04,2800.0,18.05,18.05,18.04,18.04,2800.0
2005-12-22 15:20:00,18.05,18.05,18.05,18.05,1200.0,18.05,18.05,18.05,18.05,1200.0
2005-12-22 15:25:00,18.05,18.05,18.04,18.04,800.0,18.05,18.05,18.04,18.04,800.0
2005-12-22 15:30:00,18.05,18.08,18.05,18.08,7200.0,18.05,18.08,18.05,18.08,7200.0
2005-12-22 15:35:00,18.09,18.09,18.05,18.05,31600.0,18.09,18.09,18.05,18.05,31600.0
2005-12-22 15:40:00,18.05,18.05,18.04,18.05,5600.0,18.05,18.05,18.04,18.05,5600.0
2005-12-22 15:45:00,18.05,18.05,18.04,18.04,18400.0,18.05,18.05,18.04,18.04,18400.0
2005-12-22 15:50:00,18.03,18.09,18.02,18.05,42000.0,18.03,18.09,18.02,18.05,42000.0
2005-12-22 15:55:00,18.08,18.08,18.02,18.02,17200.0,18.08,18.08,18.02,18.02,17200.0
2005-12-23 09:30:00,18.03,18.06,18.02,18.06,1600.0,18.03,18.06,18.02,18.06,1600.0
2005-12-23 09:35:00,18.06,18.06,18.06,18.06,0.0,18.06,18.06,18.06,18.06,0.0
2005-12-23 09:40:00,18.08,18.08,18.08,18.08,7200.0,18.08,18.08,18.08,18.08,7200.0
2005-12-23 09:45:00,18.08,18.1,18.08,18.1,7600.0,18.08,18.1,18.08,18.1,7600.0
2005-12-23 09:50:00,18.08,18.08,18.08,18.08,400.0,18.08,18.08,18.08,18.08,400.0
2005-12-23 09:55:00,18.06,18.06,18.06,18.06,4000.0,18.06,18.06,18.06,18.06,4000.0
2005-12-23 10:00:00,18.08,18.08,18.08,18.08,400.0,18.08,18.08,18.08,18.08,400.0
2005-12-23 10:05:00,18.09,18.09,18.08,18.09,1600.0,18.09,18.09,18.08,18.09,1600.0
2005-12-23 10:10:00,18.09,18.09,18.09,18.09,0.0,18.09,18.09,18.09,18.09,0.0
2005-12-23 10:15:00,18.08,18.08,18.08,18.08,800.0,18.08,18.08,18.08,18.08,800.0
2005-12-23 10:20:00,18.07,18.07,18.07,18.07,1600.0,18.07,18.07,18.07,18.07,1600.0
2005-12-23 10:25:00,18.06,18.06,18.06,18.06,1600.0,18.06,18.06,18.06,18.06,1600.0
2005-12-23 10:30:00,18.06,18.06,18.06,18.06,400.0,18.06,18.06,18.06,18.06,400.0
2005-12-23 10:35:00,18.03,18.03,18.03,18.03,400.0,18.03,18.03,18.03,18.03,400.0
2005-12-23 10:40:00,18.03,18.03,18.03,18.03,0.0,18.03,18.03,18.03,18.03,0.0
2005-12-23 10:45:00,18.05,18.05,18.05,18.05,800.0,18.05,18.05,18.05,18.05,800.0
2005-12-23 10:50:00,18.04,18.05,18.04,18.05,4000.0,18.04,18.05,18.04,18.05,4000.0
2005-12-23 10:55:00,18.05,18.05,18.05,18.05,400.0,18.05,18.05,18.05,18.05,400.0
2005-12-23 11:00:00,18.05,18.05,18.05,18.05,0.0,18.05,18.05,18.05,18.05,0.0
2005-12-23 11:05:00,18.04,18.04,18.04,18.04,400.0,18.04,18.04,18.04,18.04,400.0
2005-12-23 11:10:00,18.04,18.04,18.04,18.04,0.0,18.04,18.04,18.04,18.04,0.0
2005-12-23 11:15:00,18.03,18.03,18.03,18.03,400.0,18.03,18.03,18.03,18.03,400.0
2005-12-23 11:20:00,18.05,18.06,18.03,18.03,1200.0,18.05,18.06,18.03,18.03,1200.0
2005-12-23 11:25:00,18.03,18.03,18.03,18.03,0.0,18.03,18.03,18.03,18.03,0.0
2005-12-23 11:30:00,18.03,18.03,18.03,18.03,0.0,18.03,18.03,18.03,18.03,0.0
2005-12-23 11:35:00,18.03,18.03,18.03,18.03,0.0,18.03,18.03,18.03,18.03,0.0
2005-12-23 11:40:00,18.03,18.03,18.03,18.03,0.0,18.03,18.03,18.03,18.03,0.0
2005-12-23 11:45:00,18.03,18.03,18.03,18.03,0.0,18.03,18.03,18.03,18.03,0.0
2005-12-23 11:50:00,18.03,18.03,18.03,18.03,0.0,18.03,18.03,18.03,18.03,0.0
2005-12-23 11:55:00,18.03,18.03,18.03,18.03,0.0,18.03,18.03,18.03,18.03,0.0
2005-12-23 12:00:00,18.03,18.03,18.03,18.03,0.0,18.03,18.03,18.03,18.03,0.0
2005-12-23 12:05:00,18.03,18.03,18.03,18.03,0.0,18.03,18.03,18.03,18.03,0.0
2005-12-23 12:10:00,18.03,18.03,18.03,18.03,0.0,18.03,18.03,18.03,18.03,0.0
2005-12-23 12:15:00,18.03,18.03,18.03,18.03,0.0,18.03,18.03,18.03,18.03,0.0
2005-12-23 12:20:00,18.03,18.03,18.03,18.03,0.0,18.03,18.03,18.03,18.03,0.0
2005-12-23 12:25:00,18.03,18.03,18.03,18.03,0.0,18.03,18.03,18.03,18.03,0.0
2005-12-23 12:30:00,18.03,18.03,18.03,18.03,0.0,18.03,18.03,18.03,18.03,0.0
2005-12-23 12:35:00,18.03,18.03,18.03,18.03,0.0,18.03,18.03,18.03,18.03,0.0
2005-12-23 12:40:00,18.02,18.02,18.02,18.02,1600.0,18.02,18.02,18.02,18.02,1600.0
2005-12-23 12:45:00,18.03,18.03,18.02,18.02,1600.0,18.03,18.03,18.02,18.02,1600.0
2005-12-23 12:50:00,18.03,18.03,18.03,18.03,1600.0,18.03,18.03,18.03,18.03,1600.0
2005-12-23 12:55:00,18.03,18.03,18.03,18.03,400.0,18.03,18.03,18.03,18.03,400.0
2005-12-23 13:00:00,18.03,18.06,18.03,18.06,8800.0,18.03,18.06,18.03,18.06,8800.0
2005-12-23 13:05:00,18.05,18.06,18.05,18.06,1600.0,18.05,18.06,18.05,18.06,1600.0
2005-12-23 13:10:00,18.06,18.06,18.06,18.06,1200.0,18.06,18.06,18.06,18.06,1200.0
2005-12-23 13:15:00,18.06,18.06,18.06,18.06,400.0,18.06,18.06,18.06,18.06,400.0
2005-12-23 13:20:00,18.06,18.06,18.06,18.06,0.0,18.06,18.06,18.06,18.06,0.0
2005-12-23 13:25:00,18.06,18.06,18.06,18.06,0.0,18.06,18.06,18.06,18.06,0.0
2005-12-23 13:30:00,18.04,18.05,18.04,18.05,800.0,18.04,18.05,18.04,18.05,800.0
2005-12-23 13:35:00,18.05,18.05,18.05,18.05,0.0,18.05,18.05,18.05,18.05,0.0
2005-12-23 13:40:00,18.05,18.05,18.05,18.05,0.0,18.05,18.05,18.05,18.05,0.0
2005-12-23 13:45:00,18.06,18.06,18.06,18.06,2000.0,18.06,18.06,18.06,18.06,2000.0
2005-12-23 13:50:00,18.06,18.06,18.06,18.06,0.0,18.06,18.06,18.06,18.06,0.0
2005-12-23 13:55:00,18.06,18.06,18.06,18.06,0.0,18.06,18.06,18.06,18.06,0.0
2005-12-23 14:00:00,18.06,18.06,18.06,18.06,0.0,18.06,18.06,18.06,18.06,0.0
2005-12-23 14:05:00,18.06,18.06,18.06,18.06,400.0,18.06,18.06,18.06,18.06,400.0
2005-12-23 14:10:00,18.06,18.06,18.06,18.06,0.0,18.06,18.06,18.06,18.06,0.0
2005-12-23 14:15:00,18.06,18.06,18.06,18.06,0.0,18.06,18.06,18.06,18.06,0.0
2005-12-23 14:20:00,18.06,18.06,18.06,18.06,0.0,18.06,18.06,18.06,18.06,0.0
2005-12-23 14:25:00,18.06,18.06,18.06,18.06,0.0,18.06,18.06,18.06,18.06,0.0
2005-12-23 14:30:00,18.06,18.06,18.06,18.06,0.0,18.06,18.06,18.06,18.06,0.0
2005-12-23 14:35:00,18.06,18.06,18.06,18.06,0.0,18.06,18.06,18.06,18.06,0.0
2005-12-23 14:40:00,18.06,18.06,18.06,18.06,800.0,18.06,18.06,18.06,18.06,800.0
2005-12-23 14:45:00,18.06,18.06,18.06,18.06,400.0,18.06,18.06,18.06,18.06,400.0
2005-12-23 14:50:00,18.06,18.06,18.06,18.06,2000.0,18.06,18.06,18.06,18.06,2000.0
2005-12-23 14:55:00,18.06,18.06,18.06,18.06,400.0,18.06,18.06,18.06,18.06,400.0
2005-12-23 15:00:00,18.05,18.06,18.05,18.06,800.0,18.05,18.06,18.05,18.06,800.0
2005-12-23 15:05:00,18.05,18.05,18.05,18.05,400.0,18.05,18.05,18.05,18.05,400.0
2005-12-23 15:10:00,18.05,18.05,18.05,18.05,0.0,18.05,18.05,18.05,18.05,0.0
2005-12-23 15:15:00,18.04,18.06,18.04,18.06,7200.0,18.04,18.06,18.04,18.06,7200.0
2005-12-23 15:20:00,18.06,18.07,18.06,18.06,29600.0,18.06,18.07,18.06,18.06,29600.0
2005-12-23 15:25:00,18.06,18.06,18.06,18.06,62800.0,18.06,18.06,18.06,18.06,62800.0
2005-12-23 15:30:00,18.06,18.08,18.06,18.08,13600.0,18.06,18.08,18.06,18.08,13600.0
2005-12-23 15:35:00,18.07,18.08,18.07,18.08,8000.0,18.07,18.08,18.07,18.08,8000.0
2005-12-23 15:40:00,18.07,18.07,18.06,18.06,10000.0,18.07,18.07,18.06,18.06,10000.0
2005-12-23 15:45:00,18.06,18.06,18.04,18.04,7200.0,18.06,18.06,18.04,18.04,7200.0
2005-12-23 15:50:00,18.05,18.08,18.05,18.06,35600.0,18.05,18.08,18.05,18.06,35600.0
2005-12-23 15:55:00,18.06,18.06,18.05,18.05,13600.0,18.06,18.06,18.05,18.05,13600.0
2005-12-27 09:30:00,18.04,18.19,18.04,18.11,9200.0,18.04,18.19,18.04,18.11,9200.0
2005-12-27 09:35:00,18.13,18.13,18.11,18.11,6000.0,18.13,18.13,18.11,18.11,6000.0
2005-12-27 09:40:00,18.12,18.15,18.12,18.14,5200.0,18.12,18.15,18.12,18.14,5200.0
2005-12-27 09:45:00,18.13,18.13,18.1,18.1,2800.0,18.13,18.13,18.1,18.1,2800.0
2005-12-27 09:50:00,18.1,18.1,18.1,18.1,3600.0,18.1,18.1,18.1,18.1,3600.0
2005-12-27 09:55:00,18.1,18.1,18.1,18.1,800.0,18.1,18.1,18.1,18.1,800.0
2005-12-27 10:00:00,18.1,18.1,18.09,18.1,1600.0,18.1,18.1,18.09,18.1,1600.0
2005-12-27 10:05:00,18.07,18.07,18.06,18.06,1200.0,18.07,18.07,18.06,18.06,1200.0
2005-12-27 10:10:00,18.06,18.06,18.06,18.06,0.0,18.06,18.06,18.06,18.06,0.0
2005-12-27 10:15:00,18.06,18.06,18.01,18.01,6800.0,18.06,18.06,18.01,18.01,6800.0
2005-12-27 10:20:00,18.01,18.06,18.01,18.06,7200.0,18.01,18.06,18.01,18.06,7200.0
2005-12-27 10:25:00,18.06,18.06,18.05,18.06,3600.0,18.06,18.06,18.05,18.06,3600.0
2005-12-27 10:30:00,18.06,18.06,18.06,18.06,400.0,18.06,18.06,18.06,18.06,400.0
2005-12-27 10:35:00,18.08,18.1,18.08,18.1,3600.0,18.08,18.1,18.08,18.1,3600.0
2005-12-27 10:40:00,18.09,18.09,18.08,18.08,1600.0,18.09,18.09,18.08,18.08,1600.0
2005-12-27 10:45:00,18.07,18.07,18.03,18.06,2400.0,18.07,18.07,18.03,18.06,2400.0
2005-12-27 10:50:00,18.06,18.06,18.06,18.06,0.0,18.06,18.06,18.06,18.06,0.0
2005-12-27 10:55:00,18.06,18.06,18.06,18.06,0.0,18.06,18.06,18.06,18.06,0.0
2005-12-27 11:00:00,18.05,18.07,18.05,18.07,1600.0,18.05,18.07,18.05,18.07,1600.0
2005-12-27 11:05:00,18.07,18.07,18.07,18.07,0.0,18.07,18.07,18.07,18.07,0.0
2005-12-27 11:10:00,18.07,18.08,18.07,18.08,800.0,18.07,18.08,18.07,18.08,800.0
2005-12-27 11:15:00,18.08,18.1,18.08,18.08,5200.0,18.08,18.1,18.08,18.08,5200.0
2005-12-27 11:20:00,18.1,18.13,18.1,18.13,1200.0,18.1,18.13,18.1,18.13,1200.0
2005-12-27 11:25:00,18.13,18.13,18.09,18.1,3200.0,18.13,18.13,18.09,18.1,3200.0
2005-12-27 11:30:00,18.07,18.07,18.07,18.07,400.0,18.07,18.07,18.07,18.07,400.0
2005-12-27 11:35:00,18.08,18.08,18.05,18.07,2800.0,18.08,18.08,18.05,18.07,2800.0
2005-12-27 11:40:00,18.09,18.09,18.09,18.09,1200.0,18.09,18.09,18.09,18.09,1200.0
2005-12-27 11:45:00,18.08,18.08,18.06,18.06,1200.0,18.08,18.08,18.06,18.06,1200.0
2005-12-27 11:50:00,18.05,18.05,18.05,18.05,4000.0,18.05,18.05,18.05,18.05,4000.0
2005-12-27 11:55:00,18.05,18.06,18.05,18.06,2400.0,18.05,18.06,18.05,18.06,2400.0
2005-12-27 12:00:00,18.06,18.06,18.04,18.04,3600.0,18.06,18.06,18.04,18.04,3600.0
2005-12-27 12:05:00,18.04,18.04,18.03,18.03,4400.0,18.04,18.04,18.03,18.03,4400.0
2005-12-27 12:10:00,18.03,18.03,18.03,18.03,0.0,18.03,18.03,18.03,18.03,0.0
2005-12-27 12:15:00,18.03,18.09,18.03,18.09,2400.0,18.03,18.09,18.03,18.09,2400.0
2005-12-27 12:20:00,18.1,18.1,18.04,18.04,1600.0,18.1,18.1,18.04,18.04,1600.0
2005-12-27 12:25:00,18.03,18.03,18.03,18.03,400.0,18.03,18.03,18.03,18.03,400.0
2005-12-27 12:30:00,18.04,18.04,18.04,18.04,800.0,18.04,18.04,18.04,18.04,800.0
2005-12-27 12:35:00,18.06,18.07,18.06,18.06,6400.0,18.06,18.07,18.06,18.06,6400.0
2005-12-27 12:40:00,18.05,18.05,18.05,18.05,400.0,18.05,18.05,18.05,18.05,400.0
2005-12-27 12:45:00,18.05,18.05,18.05,18.05,0.0,18.05,18.05,18.05,18.05,0.0
2005-12-27 12:50:00,18.05,18.05,18.05,18.05,0.0,18.05,18.05,18.05,18.05,0.0
2005-12-27 12:55:00,18.05,18.05,18.05,18.05,400.0,18.05,18.05,18.05,18.05,400.0
2005-12-27 13:00:00,18.05,18.05,18.01,18.02,6000.0,18.05,18.05,18.01,18.02,6000.0
2005-12-27 13:05:00,18.02,18.02,18.02,18.02,0.0,18.02,18.02,18.02,18.02,0.0
2005-12-27 13:10:00,18.02,18.02,18.02,18.02,0.0,18.02,18.02,18.02,18.02,0.0
2005-12-27 13:15:00,18.02,18.02,18.02,18.02,0.0,18.02,18.02,18.02,18.02,0.0
2005-12-27 13:20:00,18.01,18.01,17.98,17.98,3600.0,18.01,18.01,17.98,17.98,3600.0
2005-12-27 13:25:00,17.98,17.98,17.94,17.95,6800.0,17.98,17.98,17.94,17.95,6800.0
2005-12-27 13:30:00,17.94,17.94,17.91,17.91,8800.0,17.94,17.94,17.91,17.91,8800.0
2005-12-27 13:35:00,17.91,17.91,17.86,17.86,8000.0,17.91,17.91,17.86,17.86,8000.0
2005-12-27 13:40:00,17.88,17.93,17.88,17.93,17200.0,17.88,17.93,17.88,17.93,17200.0
2005-12-27 13:45:00,17.93,17.93,17.93,17.93,800.0,17.93,17.93,17.93,17.93,800.0
2005-12-27 13:50:00,17.91,17.91,17.91,17.91,400.0,17.91,17.91,17.91,17.91,400.0
2005-12-27 13:55:00,17.91,17.91,17.89,17.89,3600.0,17.91,17.91,17.89,17.89,3600.0
2005-12-27 14:00:00,17.89,17.91,17.89,17.91,5200.0,17.89,17.91,17.89,17.91,5200.0
2005-12-27 14:05:00,17.91,17.95,17.89,17.95,14800.0,17.91,17.95,17.89,17.95,14800.0
2005-12-27 14:10:00,17.94,17.94,17.94,17.94,1200.0,17.94,17.94,17.94,17.94,1200.0
2005-12-27 14:15:00,17.93,17.95,17.93,17.95,800.0,17.93,17.95,17.93,17.95,800.0
2005-12-27 14:20:00,17.94,17.94,17.94,17.94,400.0,17.94,17.94,17.94,17.94,400.0
2005-12-27 14:25:00,17.94,17.94,17.94,17.94,0.0,17.94,17.94,17.94,17.94,0.0
2005-12-27 14:30:00,17.95,17.95,17.93,17.93,1200.0,17.95,17.95,17.93,17.93,1200.0
2005-12-27 14:35:00,17.94,17.94,17.94,17.94,800.0,17.94,17.94,17.94,17.94,800.0
2005-12-27 14:40:00,17.95,17.96,17.94,17.95,4000.0,17.95,17.96,17.94,17.95,4000.0
2005-12-27 14:45:00,17.98,17.98,17.97,17.97,1600.0,17.98,17.98,17.97,17.97,1600.0
2005-12-27 14:50:00,17.95,17.99,17.95,17.99,2800.0,17.95,17.99,17.95,17.99,2800.0
2005-12-27 14:55:00,17.97,17.97,17.97,17.97,400.0,17.97,17.97,17.97,17.97,400.0
2005-12-27 15:00:00,17.97,17.97,17.97,17.97,1200.0,17.97,17.97,17.97,17.97,1200.0
2005-12-27 15:05:00,17.99,18.01,17.99,17.99,18800.0,17.99,18.01,17.99,17.99,18800.0
2005-12-27 15:10:00,17.97,18.01,17.97,18.01,1200.0,17.97,18.01,17.97,18.01,1200.0
2005-12-27 15:15:00,18.01,18.01,18.01,18.01,800.0,18.01,18.01,18.01,18.01,800.0
2005-12-27 15:20:00,17.98,17.98,17.96,17.97,15200.0,17.98,17.98,17.96,17.97,15200.0
2005-12-27 15:25:00,18.0,18.05,18.0,18.04,16400.0,18.0,18.05,18.0,18.04,16400.0
2005-12-27 15:30:00,18.04,18.04,18.03,18.04,4400.0,18.04,18.04,18.03,18.04,4400.0
2005-12-27 15:35:00,18.04,18.04,18.04,18.04,400.0,18.04,18.04,18.04,18.04,400.0
2005-12-27 15:40:00,18.03,18.03,18.01,18.03,7200.0,18.03,18.03,18.01,18.03,7200.0
2005-12-27 15:45:00,18.03,18.03,18.03,18.03,800.0,18.03,18.03,18.03,18.03,800.0
2005-12-27 15:50:00,18.03,18.03,17.98,18.0,2400.0,18.03,18.03,17.98,18.0,2400.0
2005-12-27 15:55:00,17.98,17.99,17.96,17.96,8000.0,17.98,17.99,17.96,17.96,8000.0
2005-12-28 09:30:00,17.92,18.03,17.92,17.92,11200.0,17.92,18.03,17.92,17.92,11200.0
2005-12-28 09:35:00,17.97,18.03,17.96,17.99,4000.0,17.97,18.03,17.96,17.99,4000.0
2005-12-28 09:40:00,17.94,17.94,17.9,17.9,2800.0,17.94,17.94,17.9,17.9,2800.0
2005-12-28 09:45:00,17.92,17.92,17.89,17.89,2000.0,17.92,17.92,17.89,17.89,2000.0
2005-12-28 09:50:00,17.88,17.88,17.88,17.88,400.0,17.88,17.88,17.88,17.88,400.0
2005-12-28 09:55:00,17.9,17.92,17.88,17.89,6800.0,17.9,17.92,17.88,17.89,6800.0
2005-12-28 10:00:00,17.9,17.93,17.9,17.93,1200.0,17.9,17.93,17.9,17.93,1200.0
2005-12-28 10:05:00,17.93,17.93,17.93,17.93,0.0,17.93,17.93,17.93,17.93,0.0
2005-12-28 10:10:00,17.91,17.93,17.9,17.9,2400.0,17.91,17.93,17.9,17.9,2400.0
2005-12-28 10:15:00,17.91,17.96,17.9,17.93,19600.0,17.91,17.96,17.9,17.93,19600.0
2005-12-28 10:20:00,17.92,17.92,17.92,17.92,400.0,17.92,17.92,17.92,17.92,400.0
2005-12-28 10:25:00,17.92,17.92,17.92,17.92,0.0,17.92,17.92,17.92,17.92,0.0
2005-12-28 10:30:00,17.89,17.9,17.89,17.9,800.0,17.89,17.9,17.89,17.9,800.0
2005-12-28 10:35:00,17.89,17.89,17.89,17.89,400.0,17.89,17.89,17.89,17.89,400.0
2005-12-28 10:40:00,17.89,17.91,17.88,17.89,11600.0,17.89,17.91,17.88,17.89,11600.0
2005-12-28 10:45:00,17.9,17.9,17.9,17.9,800.0,17.9,17.9,17.9,17.9,800.0
2005-12-28 10:50:00,17.88,17.89,17.88,17.89,800.0,17.88,17.89,17.88,17.89,800.0
2005-12-28 10:55:00,17.89,17.89,17.89,17.89,0.0,17.89,17.89,17.89,17.89,0.0
2005-12-28 11:00:00,17.89,17.9,17.88,17.9,2000.0,17.89,17.9,17.88,17.9,2000.0
2005-12-28 11:05:00,17.93,17.93,17.93,17.93,4400.0,17.93,17.93,17.93,17.93,4400.0
2005-12-28 11:10:00,17.92,17.92,17.92,17.92,4000.0,17.92,17.92,17.92,17.92,4000.0
2005-12-28 11:15:00,17.89,17.89,17.89,17.89,800.0,17.89,17.89,17.89,17.89,800.0
2005-12-28 11:20:00,17.89,17.89,17.89,17.89,0.0,17.89,17.89,17.89,17.89,0.0
2005-12-28 11:25:00,17.89,17.89,17.89,17.89,0.0,17.89,17.89,17.89,17.89,0.0
2005-12-28 11:30:00,17.89,17.89,17.89,17.89,0.0,17.89,17.89,17.89,17.89,0.0
2005-12-28 11:35:00,17.89,17.89,17.88,17.88,1600.0,17.89,17.89,17.88,17.88,1600.0
2005-12-28 11:40:00,17.88,17.88,17.88,17.88,1200.0,17.88,17.88,17.88,17.88,1200.0
2005-12-28 11:45:00,17.88,17.88,17.88,17.88,400.0,17.88,17.88,17.88,17.88,400.0
2005-12-28 11:50:00,17.87,17.91,17.86,17.88,33600.0,17.87,17.91,17.86,17.88,33600.0
2005-12-28 11:55:00,17.9,17.9,17.88,17.9,9200.0,17.9,17.9,17.88,17.9,9200.0
2005-12-28 12:00:00,17.91,17.91,17.89,17.89,800.0,17.91,17.91,17.89,17.89,800.0
2005-12-28 12:05:00,17.9,17.9,17.89,17.9,1200.0,17.9,17.9,17.89,17.9,1200.0
2005-12-28 12:10:00,17.91,17.92,17.9,17.92,2400.0,17.91,17.92,17.9,17.92,2400.0
2005-12-28 12:15:00,17.91,17.91,17.91,17.91,400.0,17.91,17.91,17.91,17.91,400.0
2005-12-28 12:20:00,17.91,17.91,17.91,17.91,0.0,17.91,17.91,17.91,17.91,0.0
2005-12-28 12:25:00,17.91,17.91,17.91,17.91,0.0,17.91,17.91,17.91,17.91,0.0
2005-12-28 12:30:00,17.94,17.94,17.93,17.93,2800.0,17.94,17.94,17.93,17.93,2800.0
2005-12-28 12:35:00,17.95,17.95,17.95,17.95,400.0,17.95,17.95,17.95,17.95,400.0
2005-12-28 12:40:00,17.95,17.95,17.95,17.95,0.0,17.95,17.95,17.95,17.95,0.0
2005-12-28 12:45:00,17.95,17.95,17.95,17.95,0.0,17.95,17.95,17.95,17.95,0.0
2005-12-28 12:50:00,17.95,17.95,17.95,17.95,0.0,17.95,17.95,17.95,17.95,0.0
2005-12-28 12:55:00,17.95,17.95,17.95,17.95,0.0,17.95,17.95,17.95,17.95,0.0
2005-12-28 13:00:00,17.95,17.98,17.92,17.92,4400.0,17.95,17.98,17.92,17.92,4400.0
2005-12-28 13:05:00,17.9,17.91,17.88,17.91,3600.0,17.9,17.91,17.88,17.91,3600.0
2005-12-28 13:10:00,17.92,17.95,17.92,17.94,4400.0,17.92,17.95,17.92,17.94,4400.0
2005-12-28 13:15:00,17.93,17.93,17.91,17.91,800.0,17.93,17.93,17.91,17.91,800.0
2005-12-28 13:20:00,17.9,17.92,17.9,17.91,4800.0,17.9,17.92,17.9,17.91,4800.0
2005-12-28 13:25:00,17.91,17.91,17.91,17.91,0.0,17.91,17.91,17.91,17.91,0.0
2005-12-28 13:30:00,17.91,17.91,17.9,17.9,2000.0,17.91,17.91,17.9,17.9,2000.0
2005-12-28 13:35:00,17.92,17.92,17.92,17.92,400.0,17.92,17.92,17.92,17.92,400.0
2005-12-28 13:40:00,17.93,17.97,17.93,17.97,6000.0,17.93,17.97,17.93,17.97,6000.0
2005-12-28 13:45:00,17.97,17.97,17.97,17.97,0.0,17.97,17.97,17.97,17.97,0.0
2005-12-28 13:50:00,17.97,17.97,17.97,17.97,400.0,17.97,17.97,17.97,17.97,400.0
2005-12-28 13:55:00,17.96,17.97,17.96,17.96,1200.0,17.96,17.97,17.96,17.96,1200.0
2005-12-28 14:00:00,17.97,17.97,17.97,17.97,400.0,17.97,17.97,17.97,17.97,400.0
2005-12-28 14:05:00,17.99,17.99,17.97,17.97,800.0,17.99,17.99,17.97,17.97,800.0
2005-12-28 14:10:00,17.99,17.99,17.99,17.99,1200.0,17.99,17.99,17.99,17.99,1200.0
2005-12-28 14:15:00,17.96,17.98,17.96,17.98,1200.0,17.96,17.98,17.96,17.98,1200.0
2005-12-28 14:20:00,17.98,17.98,17.93,17.93,6800.0,17.98,17.98,17.93,17.93,6800.0
2005-12-28 14:25:00,17.92,18.01,17.92,18.01,10800.0,17.92,18.01,17.92,18.01,10800.0
2005-12-28 14:30:00,17.99,17.99,17.99,17.99,1600.0,17.99,17.99,17.99,17.99,1600.0
2005-12-28 14:35:00,18.0,18.0,17.99,17.99,3200.0,18.0,18.0,17.99,17.99,3200.0
2005-12-28 14:40:00,17.97,17.97,17.94,17.94,2800.0,17.97,17.97,17.94,17.94,2800.0
2005-12-28 14:45:00,17.94,17.94,17.94,17.94,800.0,17.94,17.94,17.94,17.94,800.0
2005-12-28 14:50:00,17.95,17.95,17.95,17.95,400.0,17.95,17.95,17.95,17.95,400.0
2005-12-28 14:55:00,17.93,17.94,17.93,17.94,800.0,17.93,17.94,17.93,17.94,800.0
2005-12-28 15:00:00,17.92,17.92,17.92,17.92,400.0,17.92,17.92,17.92,17.92,400.0
2005-12-28 15:05:00,17.89,17.9,17.86,17.89,7600.0,17.89,17.9,17.86,17.89,7600.0
2005-12-28 15:10:00,17.89,17.89,17.88,17.89,3600.0,17.89,17.89,17.88,17.89,3600.0
2005-12-28 15:15:00,17.9,17.9,17.9,17.9,800.0,17.9,17.9,17.9,17.9,800.0
2005-12-28 15:20:00,17.9,17.91,17.9,17.91,3200.0,17.9,17.91,17.9,17.91,3200.0
2005-12-28 15:25:00,17.91,17.93,17.91,17.93,8800.0,17.91,17.93,17.91,17.93,8800.0
2005-12-28 15:30:00,17.94,17.96,17.94,17.96,1200.0,17.94,17.96,17.94,17.96,1200.0
2005-12-28 15:35:00,17.97,17.98,17.94,17.95,9600.0,17.97,17.98,17.94,17.95,9600.0
2005-12-28 15:40:00,17.95,17.96,17.95,17.96,2800.0,17.95,17.96,17.95,17.96,2800.0
2005-12-28 15:45:00,17.97,17.99,17.97,17.98,6000.0,17.97,17.99,17.97,17.98,6000.0
2005-12-28 15:50:00,17.96,17.96,17.96,17.96,800.0,17.96,17.96,17.96,17.96,800.0
2005-12-28 15:55:00,17.96,17.97,17.95,17.97,6000.0,17.96,17.97,17.95,17.97,6000.0
2005-12-29 09:30:00,17.99,17.99,17.95,17.95,3200.0,17.99,17.99,17.95,17.95,3200.0
2005-12-29 09:35:00,18.01,18.01,18.01,18.01,400.0,18.01,18.01,18.01,18.01,400.0
2005-12-29 09:40:00,18.04,18.04,18.04,18.04,400.0,18.04,18.04,18.04,18.04,400.0
2005-12-29 09:45:00,18.04,18.04,18.02,18.03,2000.0,18.04,18.04,18.02,18.03,2000.0
2005-12-29 09:50:00,18.03,18.03,18.03,18.03,0.0,18.03,18.03,18.03,18.03,0.0
2005-12-29 09:55:00,18.03,18.03,18.01,18.01,3200.0,18.03,18.03,18.01,18.01,3200.0
2005-12-29 10:00:00,18.05,18.07,18.03,18.05,5200.0,18.05,18.07,18.03,18.05,5200.0
2005-12-29 10:05:00,18.06,18.09,18.06,18.09,1600.0,18.06,18.09,18.06,18.09,1600.0
2005-12-29 10:10:00,18.09,18.09,18.09,18.09,0.0,18.09,18.09,18.09,18.09,0.0
2005-12-29 10:15:00,18.11,18.11,18.11,18.11,400.0,18.11,18.11,18.11,18.11,400.0
2005-12-29 10:20:00,18.11,18.11,18.11,18.11,0.0,18.11,18.11,18.11,18.11,0.0
2005-12-29 10:25:00,18.1,18.1,18.1,18.1,400.0,18.1,18.1,18.1,18.1,400.0
2005-12-29 10:30:00,18.1,18.1,18.09,18.09,1200.0,18.1,18.1,18.09,18.09,1200.0
2005-12-29 10:35:00,18.09,18.09,18.09,18.09,0.0,18.09,18.09,18.09,18.09,0.0
2005-12-29 10:40:00,18.1,18.1,18.1,18.1,400.0,18.1,18.1,18.1,18.1,400.0
2005-12-29 10:45:00,18.1,18.1,18.1,18.1,0.0,18.1,18.1,18.1,18.1,0.0
2005-12-29 10:50:00,18.1,18.1,18.08,18.08,1600.0,18.1,18.1,18.08,18.08,1600.0
2005-12-29 10:55:00,18.08,18.08,18.08,18.08,0.0,18.08,18.08,18.08,18.08,0.0
2005-12-29 11:00:00,18.08,18.08,18.08,18.08,0.0,18.08,18.08,18.08,18.08,0.0
2005-12-29 11:05:00,18.08,18.08,18.08,18.08,0.0,18.08,18.08,18.08,18.08,0.0
2005-12-29 11:10:00,18.05,18.06,18.01,18.05,7600.0,18.05,18.06,18.01,18.05,7600.0
2005-12-29 11:15:00,18.05,18.05,18.05,18.05,0.0,18.05,18.05,18.05,18.05,0.0
2005-12-29 11:20:00,18.08,18.08,18.05,18.05,2000.0,18.08,18.08,18.05,18.05,2000.0
2005-12-29 11:25:00,18.06,18.08,18.06,18.08,800.0,18.06,18.08,18.06,18.08,800.0
2005-12-29 11:30:00,18.04,18.04,18.04,18.04,400.0,18.04,18.04,18.04,18.04,400.0
2005-12-29 11:35:00,18.06,18.06,18.04,18.04,800.0,18.06,18.06,18.04,18.04,800.0
2005-12-29 11:40:00,18.04,18.04,18.04,18.04,0.0,18.04,18.04,18.04,18.04,0.0
2005-12-29 11:45:00,18.04,18.04,18.04,18.04,0.0,18.04,18.04,18.04,18.04,0.0
2005-12-29 11:50:00,18.04,18.04,18.04,18.04,0.0,18.04,18.04,18.04,18.04,0.0
2005-12-29 11:55:00,18.04,18.09,18.03,18.07,7600.0,18.04,18.09,18.03,18.07,7600.0
2005-12-29 12:00:00,18.05,18.07,18.05,18.07,800.0,18.05,18.07,18.05,18.07,800.0
2005-12-29 12:05:00,18.07,18.07,18.07,18.07,0.0,18.07,18.07,18.07,18.07,0.0
2005-12-29 12:10:00,18.05,18.06,18.02,18.02,4400.0,18.05,18.06,18.02,18.02,4400.0
2005-12-29 12:15:00,18.02,18.05,18.02,18.05,2000.0,18.02,18.05,18.02,18.05,2000.0
2005-12-29 12:20:00,18.05,18.05,18.05,18.05,0.0,18.05,18.05,18.05,18.05,0.0
2005-12-29 12:25:00,18.02,18.02,18.02,18.02,800.0,18.02,18.02,18.02,18.02,800.0
2005-12-29 12:30:00,18.02,18.02,17.97,17.97,4400.0,18.02,18.02,17.97,17.97,4400.0
2005-12-29 12:35:00,17.97,17.97,17.96,17.96,800.0,17.97,17.97,17.96,17.96,800.0
2005-12-29 12:40:00,17.96,17.96,17.96,17.96,0.0,17.96,17.96,17.96,17.96,0.0
2005-12-29 12:45:00,17.96,17.96,17.96,17.96,0.0,17.96,17.96,17.96,17.96,0.0
2005-12-29 12:50:00,18.0,18.0,18.0,18.0,3200.0,18.0,18.0,18.0,18.0,3200.0
2005-12-29 12:55:00,18.03,18.03,18.01,18.01,8800.0,18.03,18.03,18.01,18.01,8800.0
2005-12-29 13:00:00,18.01,18.05,18.01,18.05,1600.0,18.01,18.05,18.01,18.05,1600.0
2005-12-29 13:05:00,18.02,18.02,18.01,18.01,3600.0,18.02,18.02,18.01,18.01,3600.0
2005-12-29 13:10:00,18.02,18.02,18.02,18.02,400.0,18.02,18.02,18.02,18.02,400.0
2005-12-29 13:15:00,18.05,18.05,18.05,18.05,400.0,18.05,18.05,18.05,18.05,400.0
2005-12-29 13:20:00,18.06,18.06,18.06,18.06,400.0,18.06,18.06,18.06,18.06,400.0
2005-12-29 13:25:00,18.05,18.05,18.02,18.02,2400.0,18.05,18.05,18.02,18.02,2400.0
2005-12-29 13:30:00,18.05,18.07,18.02,18.02,6400.0,18.05,18.07,18.02,18.02,6400.0
2005-12-29 13:35:00,18.02,18.02,18.02,18.02,400.0,18.02,18.02,18.02,18.02,400.0
2005-12-29 13:40:00,18.02,18.02,18.02,18.02,400.0,18.02,18.02,18.02,18.02,400.0
2005-12-29 13:45:00,18.02,18.02,18.02,18.02,0.0,18.02,18.02,18.02,18.02,0.0
2005-12-29 13:50:00,18.02,18.02,18.02,18.02,0.0,18.02,18.02,18.02,18.02,0.0
2005-12-29 13:55:00,18.02,18.02,18.02,18.02,400.0,18.02,18.02,18.02,18.02,400.0
2005-12-29 14:00:00,18.02,18.02,18.01,18.01,3200.0,18.02,18.02,18.01,18.01,3200.0
2005-12-29 14:05:00,18.01,18.01,18.01,18.01,0.0,18.01,18.01,18.01,18.01,0.0
2005-12-29 14:10:00,18.01,18.01,18.01,18.01,0.0,18.01,18.01,18.01,18.01,0.0
2005-12-29 14:15:00,18.01,18.01,18.01,18.01,0.0,18.01,18.01,18.01,18.01,0.0
2005-12-29 14:20:00,18.02,18.05,18.02,18.05,2800.0,18.02,18.05,18.02,18.05,2800.0
2005-12-29 14:25:00,18.06,18.06,18.06,18.06,1200.0,18.06,18.06,18.06,18.06,1200.0
2005-12-29 14:30:00,18.06,18.06,18.06,18.06,0.0,18.06,18.06,18.06,18.06,0.0
2005-12-29 14:35:00,18.03,18.03,18.03,18.03,400.0,18.03,18.03,18.03,18.03,400.0
2005-12-29 14:40:00,18.03,18.03,18.03,18.03,400.0,18.03,18.03,18.03,18.03,400.0
2005-12-29 14:45:00,18.02,18.02,18.0,18.0,4000.0,18.02,18.02,18.0,18.0,4000.0
2005-12-29 14:50:00,17.99,17.99,17.98,17.98,1600.0,17.99,17.99,17.98,17.98,1600.0
2005-12-29 14:55:00,17.99,17.99,17.97,17.97,3600.0,17.99,17.99,17.97,17.97,3600.0
2005-12-29 15:00:00,17.95,17.95,17.93,17.95,2400.0,17.95,17.95,17.93,17.95,2400.0
2005-12-29 15:05:00,17.95,17.98,17.95,17.98,1200.0,17.95,17.98,17.95,17.98,1200.0
2005-12-29 15:10:00,17.94,17.94,17.93,17.93,5600.0,17.94,17.94,17.93,17.93,5600.0
2005-12-29 15:15:00,17.93,17.93,17.91,17.91,1600.0,17.93,17.93,17.91,17.91,1600.0
2005-12-29 15:20:00,17.91,17.91,17.9,17.9,4000.0,17.91,17.91,17.9,17.9,4000.0
2005-12-29 15:25:00,17.89,17.89,17.89,17.89,800.0,17.89,17.89,17.89,17.89,800.0
2005-12-29 15:30:00,17.9,17.91,17.9,17.91,2000.0,17.9,17.91,17.9,17.91,2000.0
2005-12-29 15:35:00,17.9,17.9,17.9,17.9,400.0,17.9,17.9,17.9,17.9,400.0
2005-12-29 15:40:00,17.9,17.91,17.9,17.91,3200.0,17.9,17.91,17.9,17.91,3200.0
2005-12-29 15:45:00,17.91,17.91,17.9,17.91,8400.0,17.91,17.91,17.9,17.91,8400.0
2005-12-29 15:50:00,17.93,17.93,17.9,17.9,1200.0,17.93,17.93,17.9,17.9,1200.0
2005-12-29 15:55:00,17.9,17.91,17.89,17.89,5200.0,17.9,17.91,17.89,17.89,5200.0
2005-12-30 09:30:00,17.9,18.19,17.9,18.19,9600.0,17.9,18.19,17.9,18.19,9600.0
2005-12-30 09:35:00,18.0,18.0,18.0,18.0,1600.0,18.0,18.0,18.0,18.0,1600.0
2005-12-30 09:40:00,18.0,18.0,18.0,18.0,0.0,18.0,18.0,18.0,18.0,0.0
2005-12-30 09:45:00,18.0,18.0,18.0,18.0,0.0,18.0,18.0,18.0,18.0,0.0
2005-12-30 09:50:00,17.98,17.98,17.98,17.98,800.0,17.98,17.98,17.98,17.98,800.0
2005-12-30 09:55:00,18.09,18.09,17.98,17.98,1200.0,18.09,18.09,17.98,17.98,1200.0
2005-12-30 10:00:00,17.98,17.98,17.98,17.98,0.0,17.98,17.98,17.98,17.98,0.0
2005-12-30 10:05:00,18.17,18.2,18.01,18.08,1600.0,18.17,18.2,18.01,18.08,1600.0
2005-12-30 10:10:00,18.06,18.11,18.06,18.06,2800.0,18.06,18.11,18.06,18.06,2800.0
2005-12-30 10:15:00,18.06,18.06,18.06,18.06,0.0,18.06,18.06,18.06,18.06,0.0
2005-12-30 10:20:00,18.02,18.02,17.99,17.99,10400.0,18.02,18.02,17.99,17.99,10400.0
2005-12-30 10:25:00,17.98,17.98,17.92,17.93,5200.0,17.98,17.98,17.92,17.93,5200.0
2005-12-30 10:30:00,17.89,17.9,17.86,17.9,2800.0,17.89,17.9,17.86,17.9,2800.0
2005-12-30 10:35:00,17.92,17.93,17.91,17.93,5200.0,17.92,17.93,17.91,17.93,5200.0
2005-12-30 10:40:00,17.93,17.93,17.89,17.89,6400.0,17.93,17.93,17.89,17.89,6400.0
2005-12-30 10:45:00,17.89,17.89,17.89,17.89,0.0,17.89,17.89,17.89,17.89,0.0
2005-12-30 10:50:00,17.89,17.89,17.89,17.89,0.0,17.89,17.89,17.89,17.89,0.0
2005-12-30 10:55:00,17.89,17.94,17.89,17.89,9200.0,17.89,17.94,17.89,17.89,9200.0
2005-12-30 11:00:00,17.89,17.89,17.89,17.89,0.0,17.89,17.89,17.89,17.89,0.0
2005-12-30 11:05:00,17.89,17.89,17.89,17.89,0.0,17.89,17.89,17.89,17.89,0.0
2005-12-30 11:10:00,17.94,17.95,17.94,17.95,1200.0,17.94,17.95,17.94,17.95,1200.0
2005-12-30 11:15:00,17.95,17.98,17.95,17.98,1200.0,17.95,17.98,17.95,17.98,1200.0
2005-12-30 11:20:00,17.97,17.97,17.96,17.96,1200.0,17.97,17.97,17.96,17.96,1200.0
2005-12-30 11:25:00,17.97,17.97,17.91,17.95,5600.0,17.97,17.97,17.91,17.95,5600.0
2005-12-30 11:30:00,17.95,17.96,17.95,17.96,1200.0,17.95,17.96,17.95,17.96,1200.0
2005-12-30 11:35:00,17.96,17.96,17.96,17.96,800.0,17.96,17.96,17.96,17.96,800.0
2005-12-30 11:40:00,17.96,17.96,17.95,17.95,1600.0,17.96,17.96,17.95,17.95,1600.0
2005-12-30 11:45:00,17.96,17.96,17.96,17.96,400.0,17.96,17.96,17.96,17.96,400.0
2005-12-30 11:50:00,17.96,17.96,17.96,17.96,0.0,17.96,17.96,17.96,17.96,0.0
2005-12-30 11:55:00,17.96,17.96,17.96,17.96,0.0,17.96,17.96,17.96,17.96,0.0
2005-12-30 12:00:00,17.97,17.97,17.97,17.97,400.0,17.97,17.97,17.97,17.97,400.0
2005-12-30 12:05:00,17.97,17.97,17.97,17.97,0.0,17.97,17.97,17.97,17.97,0.0
2005-12-30 12:10:00,17.98,17.99,17.95,17.99,20400.0,17.98,17.99,17.95,17.99,20400.0
2005-12-30 12:15:00,17.99,17.99,17.99,17.99,0.0,17.99,17.99,17.99,17.99,0.0
2005-12-30 12:20:00,17.99,17.99,17.99,17.99,4400.0,17.99,17.99,17.99,17.99,4400.0
2005-12-30 12:25:00,18.0,18.0,18.0,18.0,4000.0,18.0,18.0,18.0,18.0,4000.0
2005-12-30 12:30:00,18.02,18.02,18.01,18.01,1600.0,18.02,18.02,18.01,18.01,1600.0
2005-12-30 12:35:00,18.03,18.03,18.02,18.02,800.0,18.03,18.03,18.02,18.02,800.0
2005-12-30 12:40:00,18.03,18.03,18.03,18.03,4800.0,18.03,18.03,18.03,18.03,4800.0
2005-12-30 12:45:00,18.0,18.0,18.0,18.0,5600.0,18.0,18.0,18.0,18.0,5600.0
2005-12-30 12:50:00,18.0,18.0,18.0,18.0,0.0,18.0,18.0,18.0,18.0,0.0
2005-12-30 12:55:00,17.97,17.99,17.97,17.98,2400.0,17.97,17.99,17.97,17.98,2400.0
2005-12-30 13:00:00,17.97,17.97,17.97,17.97,1200.0,17.97,17.97,17.97,17.97,1200.0
2005-12-30 13:05:00,17.97,17.98,17.97,17.98,2000.0,17.97,17.98,17.97,17.98,2000.0
2005-12-30 13:10:00,17.98,17.98,17.98,17.98,0.0,17.98,17.98,17.98,17.98,0.0
2005-12-30 13:15:00,17.98,17.98,17.98,17.98,400.0,17.98,17.98,17.98,17.98,400.0
2005-12-30 13:20:00,17.97,17.98,17.97,17.98,800.0,17.97,17.98,17.97,17.98,800.0
2005-12-30 13:25:00,17.98,17.98,17.98,17.98,1200.0,17.98,17.98,17.98,17.98,1200.0
2005-12-30 13:30:00,17.98,17.98,17.95,17.95,7200.0,17.98,17.98,17.95,17.95,7200.0
2005-12-30 13:35:00,17.95,17.96,17.93,17.93,7600.0,17.95,17.96,17.93,17.93,7600.0
2005-12-30 13:40:00,17.93,17.93,17.93,17.93,400.0,17.93,17.93,17.93,17.93,400.0
2005-12-30 13:45:00,17.97,17.98,17.97,17.98,3200.0,17.97,17.98,17.97,17.98,3200.0
2005-12-30 13:50:00,17.98,17.98,17.98,17.98,0.0,17.98,17.98,17.98,17.98,0.0
2005-12-30 13:55:00,17.98,17.98,17.98,17.98,0.0,17.98,17.98,17.98,17.98,0.0
2005-12-30 14:00:00,17.98,17.98,17.98,17.98,0.0,17.98,17.98,17.98,17.98,0.0
2005-12-30 14:05:00,17.97,18.01,17.96,18.01,4000.0,17.97,18.01,17.96,18.01,4000.0
2005-12-30 14:10:00,17.97,17.97,17.96,17.96,2000.0,17.97,17.97,17.96,17.96,2000.0
2005-12-30 14:15:00,17.95,17.96,17.95,17.96,1600.0,17.95,17.96,17.95,17.96,1600.0
2005-12-30 14:20:00,17.96,17.96,17.96,17.96,0.0,17.96,17.96,17.96,17.96,0.0
2005-12-30 14:25:00,17.96,17.97,17.96,17.97,1200.0,17.96,17.97,17.96,17.97,1200.0
2005-12-30 14:30:00,17.96,17.96,17.96,17.96,800.0,17.96,17.96,17.96,17.96,800.0
2005-12-30 14:35:00,17.95,17.95,17.95,17.95,400.0,17.95,17.95,17.95,17.95,400.0
2005-12-30 14:40:00,17.98,17.99,17.98,17.99,4000.0,17.98,17.99,17.98,17.99,4000.0
2005-12-30 14:45:00,17.99,17.99,17.99,17.99,0.0,17.99,17.99,17.99,17.99,0.0
2005-12-30 14:50:00,17.97,17.97,17.97,17.97,400.0,17.97,17.97,17.97,17.97,400.0
2005-12-30 14:55:00,17.97,17.97,17.97,17.97,0.0,17.97,17.97,17.97,17.97,0.0
2005-12-30 15:00:00,17.97,18.0,17.97,17.97,3200.0,17.97,18.0,17.97,17.97,3200.0
2005-12-30 15:05:00,17.97,17.97,17.97,17.97,0.0,17.97,17.97,17.97,17.97,0.0
2005-12-30 15:10:00,17.97,18.0,17.97,18.0,4400.0,17.97,18.0,17.97,18.0,4400.0
2005-12-30 15:15:00,18.0,18.0,17.98,17.98,3600.0,18.0,18.0,17.98,17.98,3600.0
2005-12-30 15:20:00,17.99,17.99,17.98,17.98,11200.0,17.99,17.99,17.98,17.98,11200.0
2005-12-30 15:25:00,17.98,17.98,17.93,17.93,7600.0,17.98,17.98,17.93,17.93,7600.0
2005-12-30 15:30:00,17.94,17.94,17.93,17.93,2000.0,17.94,17.94,17.93,17.93,2000.0
2005-12-30 15:35:00,17.94,17.95,17.94,17.94,4800.0,17.94,17.95,17.94,17.94,4800.0
2005-12-30 15:40:00,17.94,17.97,17.94,17.97,8400.0,17.94,17.97,17.94,17.97,8400.0
2005-12-30 15:45:00,17.99,17.99,17.97,17.97,5200.0,17.99,17.99,17.97,17.97,5200.0
2005-12-30 15:50:00,17.99,18.0,17.97,17.97,9600.0,17.99,18.0,17.97,17.97,9600.0
2005-12-30 15:55:00,17.98,17.99,17.98,17.99,14800.0,17.98,17.99,17.98,17.99,14800.0
2006-01-03 09:30:00,17.94,17.94,17.94,17.94,12400.0,17.94,17.94,17.94,17.94,12400.0
2006-01-03 09:35:00,18.02,18.04,18.02,18.04,7200.0,18.02,18.04,18.02,18.04,7200.0
2006-01-03 09:40:00,18.07,18.1,18.07,18.1,1600.0,18.07,18.1,18.07,18.1,1600.0
2006-01-03 09:45:00,18.12,18.13,18.1,18.1,1600.0,18.12,18.13,18.1,18.1,1600.0
2006-01-03 09:50:00,18.08,18.08,18.05,18.05,2000.0,18.08,18.08,18.05,18.05,2000.0
2006-01-03 09:55:00,18.04,18.04,17.98,17.98,2000.0,18.04,18.04,17.98,17.98,2000.0
2006-01-03 10:00:00,18.03,18.03,18.01,18.01,2800.0,18.03,18.03,18.01,18.01,2800.0
2006-01-03 10:05:00,18.01,18.01,18.0,18.0,1600.0,18.01,18.01,18.0,18.0,1600.0
2006-01-03 10:10:00,18.0,18.0,18.0,18.0,4400.0,18.0,18.0,18.0,18.0,4400.0
2006-01-03 10:15:00,17.99,17.99,17.96,17.96,2000.0,17.99,17.99,17.96,17.96,2000.0
2006-01-03 10:20:00,17.96,17.96,17.96,17.96,0.0,17.96,17.96,17.96,17.96,0.0
2006-01-03 10:25:00,17.95,17.95,17.9,17.91,6000.0,17.95,17.95,17.9,17.91,6000.0
2006-01-03 10:30:00,17.93,17.93,17.91,17.91,1200.0,17.93,17.93,17.91,17.91,1200.0
2006-01-03 10:35:00,17.9,17.91,17.86,17.86,4400.0,17.9,17.91,17.86,17.86,4400.0
2006-01-03 10:40:00,17.84,17.88,17.84,17.88,2800.0,17.84,17.88,17.84,17.88,2800.0
2006-01-03 10:45:00,17.86,17.9,17.86,17.9,2000.0,17.86,17.9,17.86,17.9,2000.0
2006-01-03 10:50:00,17.87,17.87,17.87,17.87,400.0,17.87,17.87,17.87,17.87,400.0
2006-01-03 10:55:00,17.87,17.88,17.87,17.87,2000.0,17.87,17.88,17.87,17.87,2000.0
2006-01-03 11:00:00,17.89,17.9,17.89,17.9,4000.0,17.89,17.9,17.89,17.9,4000.0
2006-01-03 11:05:00,17.9,17.9,17.86,17.86,6000.0,17.9,17.9,17.86,17.86,6000.0
2006-01-03 11:10:00,17.86,17.86,17.86,17.86,1200.0,17.86,17.86,17.86,17.86,1200.0
2006-01-03 11:15:00,17.85,17.85,17.84,17.85,2800.0,17.85,17.85,17.84,17.85,2800.0
2006-01-03 11:20:00,17.88,17.88,17.88,17.88,400.0,17.88,17.88,17.88,17.88,400.0
2006-01-03 11:25:00,17.86,17.86,17.86,17.86,400.0,17.86,17.86,17.86,17.86,400.0
2006-01-03 11:30:00,17.87,17.87,17.86,17.87,1600.0,17.87,17.87,17.86,17.87,1600.0
2006-01-03 11:35:00,17.88,17.89,17.88,17.89,1600.0,17.88,17.89,17.88,17.89,1600.0
2006-01-03 11:40:00,17.89,17.89,17.89,17.89,0.0,17.89,17.89,17.89,17.89,0.0
2006-01-03 11:45:00,17.91,17.91,17.91,17.91,2000.0,17.91,17.91,17.91,17.91,2000.0
2006-01-03 11:50:00,17.92,17.92,17.9,17.9,800.0,17.92,17.92,17.9,17.9,800.0
2006-01-03 11:55:00,17.9,17.9,17.9,17.9,1600.0,17.9,17.9,17.9,17.9,1600.0
2006-01-03 12:00:00,17.92,17.92,17.92,17.92,3200.0,17.92,17.92,17.92,17.92,3200.0
2006-01-03 12:05:00,17.95,17.95,17.95,17.95,400.0,17.95,17.95,17.95,17.95,400.0
2006-01-03 12:10:00,17.95,17.95,17.95,17.95,0.0,17.95,17.95,17.95,17.95,0.0
2006-01-03 12:15:00,17.92,17.92,17.92,17.92,400.0,17.92,17.92,17.92,17.92,400.0
2006-01-03 12:20:00,17.93,17.93,17.93,17.93,400.0,17.93,17.93,17.93,17.93,400.0
2006-01-03 12:25:00,17.93,17.93,17.93,17.93,0.0,17.93,17.93,17.93,17.93,0.0
2006-01-03 12:30:00,17.95,17.95,17.95,17.95,400.0,17.95,17.95,17.95,17.95,400.0
2006-01-03 12:35:00,17.94,17.96,17.94,17.96,1200.0,17.94,17.96,17.94,17.96,1200.0
2006-01-03 12:40:00,17.94,17.94,17.94,17.94,400.0,17.94,17.94,17.94,17.94,400.0
2006-01-03 12:45:00,17.94,17.94,17.94,17.94,400.0,17.94,17.94,17.94,17.94,400.0
2006-01-03 12:50:00,17.94,17.96,17.94,17.96,3600.0,17.94,17.96,17.94,17.96,3600.0
2006-01-03 12:55:00,17.95,17.96,17.95,17.96,800.0,17.95,17.96,17.95,17.96,800.0
2006-01-03 13:00:00,17.94,17.94,17.94,17.94,400.0,17.94,17.94,17.94,17.94,400.0
2006-01-03 13:05:00,17.94,17.94,17.94,17.94,400.0,17.94,17.94,17.94,17.94,400.0
2006-01-03 13:10:00,17.96,18.0,17.96,17.99,12800.0,17.96,18.0,17.96,17.99,12800.0
2006-01-03 13:15:00,18.0,18.0,18.0,18.0,21600.0,18.0,18.0,18.0,18.0,21600.0
2006-01-03 13:20:00,17.98,17.98,17.98,17.98,400.0,17.98,17.98,17.98,17.98,400.0
2006-01-03 13:25:00,17.98,17.98,17.97,17.97,4000.0,17.98,17.98,17.97,17.97,4000.0
2006-01-03 13:30:00,17.97,17.99,17.97,17.99,1200.0,17.97,17.99,17.97,17.99,1200.0
2006-01-03 13:35:00,17.99,17.99,17.99,17.99,400.0,17.99,17.99,17.99,17.99,400.0
2006-01-03 13:40:00,17.99,17.99,17.99,17.99,1200.0,17.99,17.99,17.99,17.99,1200.0
2006-01-03 13:45:00,18.01,18.01,18.0,18.0,800.0,18.01,18.01,18.0,18.0,800.0
2006-01-03 13:50:00,18.0,18.0,18.0,18.0,0.0,18.0,18.0,18.0,18.0,0.0
2006-01-03 13:55:00,17.99,17.99,17.97,17.97,10400.0,17.99,17.99,17.97,17.97,10400.0
2006-01-03 14:00:00,17.97,18.02,17.97,17.99,2000.0,17.97,18.02,17.97,17.99,2000.0
2006-01-03 14:05:00,18.0,18.0,17.99,18.0,1600.0,18.0,18.0,17.99,18.0,1600.0
2006-01-03 14:10:00,18.01,18.07,18.01,18.07,4800.0,18.01,18.07,18.01,18.07,4800.0
2006-01-03 14:15:00,18.06,18.06,18.05,18.05,3200.0,18.06,18.06,18.05,18.05,3200.0
2006-01-03 14:20:00,18.07,18.07,18.07,18.07,400.0,18.07,18.07,18.07,18.07,400.0
2006-01-03 14:25:00,18.06,18.07,18.03,18.03,2000.0,18.06,18.07,18.03,18.03,2000.0
2006-01-03 14:30:00,18.03,18.04,18.03,18.04,800.0,18.03,18.04,18.03,18.04,800.0
2006-01-03 14:35:00,18.03,18.04,18.0,18.02,8000.0,18.03,18.04,18.0,18.02,8000.0
2006-01-03 14:40:00,18.0,18.02,18.0,18.01,4400.0,18.0,18.02,18.0,18.01,4400.0
2006-01-03 14:45:00,18.03,18.03,18.0,18.03,10800.0,18.03,18.03,18.0,18.03,10800.0
2006-01-03 14:50:00,18.0,18.04,18.0,18.04,2000.0,18.0,18.04,18.0,18.04,2000.0
2006-01-03 14:55:00,18.03,18.03,18.02,18.02,3600.0,18.03,18.03,18.02,18.02,3600.0
2006-01-03 15:00:00,18.04,18.09,18.03,18.06,6000.0,18.04,18.09,18.03,18.06,6000.0
2006-01-03 15:05:00,18.06,18.12,18.06,18.09,6800.0,18.06,18.12,18.06,18.09,6800.0
2006-01-03 15:10:00,18.09,18.09,18.08,18.08,2800.0,18.09,18.09,18.08,18.08,2800.0
2006-01-03 15:15:00,18.08,18.12,18.08,18.08,24400.0,18.08,18.12,18.08,18.08,24400.0
2006-01-03 15:20:00,18.11,18.12,18.11,18.12,800.0,18.11,18.12,18.11,18.12,800.0
2006-01-03 15:25:00,18.1,18.12,18.09,18.12,1200.0,18.1,18.12,18.09,18.12,1200.0
2006-01-03 15:30:00,18.11,18.13,18.1,18.1,17200.0,18.11,18.13,18.1,18.1,17200.0
2006-01-03 15:35:00,18.11,18.12,18.1,18.12,1600.0,18.11,18.12,18.1,18.12,1600.0
2006-01-03 15:40:00,18.12,18.12,18.1,18.11,2800.0,18.12,18.12,18.1,18.11,2800.0
2006-01-03 15:45:00,18.11,18.12,18.09,18.09,14800.0,18.11,18.12,18.09,18.09,14800.0
2006-01-03 15:50:00,18.09,18.09,18.06,18.06,10000.0,18.09,18.09,18.06,18.06,10000.0
2006-01-03 15:55:00,18.06,18.09,18.06,18.09,18400.0,18.06,18.09,18.06,18.09,18400.0
2006-01-04 09:30:00,18.02,18.02,18.0,18.0,6400.0,18.02,18.02,18.0,18.0,6400.0
2006-01-04 09:35:00,18.0,18.0,18.0,18.0,0.0,18.0,18.0,18.0,18.0,0.0
2006-01-04 09:40:00,18.11,18.13,18.06,18.13,2800.0,18.11,18.13,18.06,18.13,2800.0
2006-01-04 09:45:00,18.14,18.14,18.14,18.14,800.0,18.14,18.14,18.14,18.14,800.0
2006-01-04 09:50:00,18.13,18.15,18.13,18.15,2000.0,18.13,18.15,18.13,18.15,2000.0
2006-01-04 09:55:00,18.15,18.15,18.15,18.15,400.0,18.15,18.15,18.15,18.15,400.0
2006-01-04 10:00:00,18.18,18.21,18.18,18.21,2000.0,18.18,18.21,18.18,18.21,2000.0
2006-01-04 10:05:00,18.22,18.25,18.18,18.18,11200.0,18.22,18.25,18.18,18.18,11200.0
2006-01-04 10:10:00,18.22,18.22,18.22,18.22,400.0,18.22,18.22,18.22,18.22,400.0
2006-01-04 10:15:00,18.2,18.2,18.2,18.2,1600.0,18.2,18.2,18.2,18.2,1600.0
2006-01-04 10:20:00,18.18,18.19,18.18,18.19,2400.0,18.18,18.19,18.18,18.19,2400.0
2006-01-04 10:25:00,18.18,18.18,18.18,18.18,400.0,18.18,18.18,18.18,18.18,400.0
2006-01-04 10:30:00,18.17,18.17,18.16,18.16,2400.0,18.17,18.17,18.16,18.16,2400.0
2006-01-04 10:35:00,18.12,18.12,18.12,18.12,400.0,18.12,18.12,18.12,18.12,400.0
2006-01-04 10:40:00,18.12,18.12,18.12,18.12,0.0,18.12,18.12,18.12,18.12,0.0
2006-01-04 10:45:00,18.14,18.14,18.11,18.12,5600.0,18.14,18.14,18.11,18.12,5600.0
2006-01-04 10:50:00,18.13,18.13,18.12,18.13,16800.0,18.13,18.13,18.12,18.13,16800.0
2006-01-04 10:55:00,18.13,18.13,18.13,18.13,10400.0,18.13,18.13,18.13,18.13,10400.0
2006-01-04 11:00:00,18.13,18.13,18.13,18.13,2400.0,18.13,18.13,18.13,18.13,2400.0
2006-01-04 11:05:00,18.13,18.13,18.09,18.09,8800.0,18.13,18.13,18.09,18.09,8800.0
2006-01-04 11:10:00,18.12,18.12,18.12,18.12,800.0,18.12,18.12,18.12,18.12,800.0
2006-01-04 11:15:00,18.12,18.13,18.12,18.13,800.0,18.12,18.13,18.12,18.13,800.0
2006-01-04 11:20:00,18.11,18.11,18.11,18.11,400.0,18.11,18.11,18.11,18.11,400.0
2006-01-04 11:25:00,18.11,18.11,18.11,18.11,0.0,18.11,18.11,18.11,18.11,0.0
2006-01-04 11:30:00,18.11,18.11,18.11,18.11,400.0,18.11,18.11,18.11,18.11,400.0
2006-01-04 11:35:00,18.13,18.13,18.13,18.13,1200.0,18.13,18.13,18.13,18.13,1200.0
2006-01-04 11:40:00,18.12,18.12,18.12,18.12,800.0,18.12,18.12,18.12,18.12,800.0
2006-01-04 11:45:00,18.15,18.16,18.15,18.16,6000.0,18.15,18.16,18.15,18.16,6000.0
2006-01-04 11:50:00,18.15,18.16,18.14,18.16,3600.0,18.15,18.16,18.14,18.16,3600.0
2006-01-04 11:55:00,18.16,18.16,18.16,18.16,400.0,18.16,18.16,18.16,18.16,400.0
2006-01-04 12:00:00,18.16,18.19,18.16,18.19,7200.0,18.16,18.19,18.16,18.19,7200.0
2006-01-04 12:05:00,18.19,18.25,18.19,18.25,4400.0,18.19,18.25,18.19,18.25,4400.0
2006-01-04 12:10:00,18.24,18.24,18.23,18.23,10000.0,18.24,18.24,18.23,18.23,10000.0
2006-01-04 12:15:00,18.22,18.22,18.22,18.22,400.0,18.22,18.22,18.22,18.22,400.0
2006-01-04 12:20:00,18.22,18.22,18.22,18.22,0.0,18.22,18.22,18.22,18.22,0.0
2006-01-04 12:25:00,18.22,18.22,18.22,18.22,400.0,18.22,18.22,18.22,18.22,400.0
2006-01-04 12:30:00,18.22,18.22,18.22,18.22,0.0,18.22,18.22,18.22,18.22,0.0
2006-01-04 12:35:00,18.22,18.22,18.22,18.22,0.0,18.22,18.22,18.22,18.22,0.0
2006-01-04 12:40:00,18.23,18.24,18.23,18.24,4800.0,18.23,18.24,18.23,18.24,4800.0
2006-01-04 12:45:00,18.23,18.23,18.23,18.23,1200.0,18.23,18.23,18.23,18.23,1200.0
2006-01-04 12:50:00,18.23,18.23,18.22,18.22,1600.0,18.23,18.23,18.22,18.22,1600.0
2006-01-04 12:55:00,18.21,18.23,18.2,18.2,9200.0,18.21,18.23,18.2,18.2,9200.0
2006-01-04 13:00:00,18.2,18.2,18.2,18.2,800.0,18.2,18.2,18.2,18.2,800.0
2006-01-04 13:05:00,18.22,18.22,18.22,18.22,400.0,18.22,18.22,18.22,18.22,400.0
2006-01-04 13:10:00,18.21,18.22,18.2,18.2,4800.0,18.21,18.22,18.2,18.2,4800.0
2006-01-04 13:15:00,18.2,18.2,18.2,18.2,0.0,18.2,18.2,18.2,18.2,0.0
2006-01-04 13:20:00,18.22,18.22,18.22,18.22,400.0,18.22,18.22,18.22,18.22,400.0
2006-01-04 13:25:00,18.24,18.24,18.24,18.24,400.0,18.24,18.24,18.24,18.24,400.0
2006-01-04 13:30:00,18.24,18.24,18.22,18.22,1600.0,18.24,18.24,18.22,18.22,1600.0
2006-01-04 13:35:00,18.2,18.2,18.2,18.2,400.0,18.2,18.2,18.2,18.2,400.0
2006-01-04 13:40:00,18.2,18.22,18.2,18.22,1200.0,18.2,18.22,18.2,18.22,1200.0
2006-01-04 13:45:00,18.25,18.25,18.24,18.24,1200.0,18.25,18.25,18.24,18.24,1200.0
2006-01-04 13:50:00,18.25,18.25,18.25,18.25,400.0,18.25,18.25,18.25,18.25,400.0
2006-01-04 13:55:00,18.23,18.23,18.23,18.23,400.0,18.23,18.23,18.23,18.23,400.0
2006-01-04 14:00:00,18.25,18.25,18.25,18.25,400.0,18.25,18.25,18.25,18.25,400.0
2006-01-04 14:05:00,18.23,18.23,18.2,18.21,3200.0,18.23,18.23,18.2,18.21,3200.0
2006-01-04 14:10:00,18.2,18.22,18.2,18.22,3600.0,18.2,18.22,18.2,18.22,3600.0
2006-01-04 14:15:00,18.21,18.21,18.21,18.21,800.0,18.21,18.21,18.21,18.21,800.0
2006-01-04 14:20:00,18.21,18.21,18.21,18.21,0.0,18.21,18.21,18.21,18.21,0.0
2006-01-04 14:25:00,18.2,18.21,18.19,18.21,3200.0,18.2,18.21,18.19,18.21,3200.0
2006-01-04 14:30:00,18.22,18.22,18.21,18.21,2800.0,18.22,18.22,18.21,18.21,2800.0
2006-01-04 14:35:00,18.22,18.23,18.21,18.23,3600.0,18.22,18.23,18.21,18.23,3600.0
2006-01-04 14:40:00,18.23,18.23,18.23,18.23,1200.0,18.23,18.23,18.23,18.23,1200.0
2006-01-04 14:45:00,18.21,18.21,18.21,18.21,1200.0,18.21,18.21,18.21,18.21,1200.0
2006-01-04 14:50:00,18.22,18.23,18.22,18.23,1600.0,18.22,18.23,18.22,18.23,1600.0
2006-01-04 14:55:00,18.23,18.23,18.23,18.23,800.0,18.23,18.23,18.23,18.23,800.0
2006-01-04 15:00:00,18.22,18.23,18.21,18.21,1600.0,18.22,18.23,18.21,18.21,1600.0
2006-01-04 15:05:00,18.21,18.21,18.21,18.21,3600.0,18.21,18.21,18.21,18.21,3600.0
2006-01-04 15:10:00,18.21,18.21,18.18,18.21,62800.0,18.21,18.21,18.18,18.21,62800.0
2006-01-04 15:15:00,18.21,18.21,18.2,18.2,8800.0,18.21,18.21,18.2,18.2,8800.0
2006-01-04 15:20:00,18.2,18.21,18.18,18.21,6000.0,18.2,18.21,18.18,18.21,6000.0
2006-01-04 15:25:00,18.21,18.22,18.21,18.22,800.0,18.21,18.22,18.21,18.22,800.0
2006-01-04 15:30:00,18.21,18.22,18.2,18.2,5600.0,18.21,18.22,18.2,18.2,5600.0
2006-01-04 15:35:00,18.2,18.21,18.19,18.19,4000.0,18.2,18.21,18.19,18.19,4000.0
2006-01-04 15:40:00,18.19,18.2,18.18,18.2,4800.0,18.19,18.2,18.18,18.2,4800.0
2006-01-04 15:45:00,18.2,18.23,18.2,18.21,1600.0,18.2,18.23,18.2,18.21,1600.0
2006-01-04 15:50:00,18.21,18.22,18.21,18.21,7600.0,18.21,18.22,18.21,18.21,7600.0
2006-01-04 15:55:00,18.22,18.22,18.19,18.21,6400.0,18.22,18.22,18.19,18.21,6400.0
2006-01-05 09:30:00,18.17,18.24,18.17,18.24,2000.0,18.17,18.24,18.17,18.24,2000.0
2006-01-05 09:35:00,18.24,18.32,18.24,18.27,3200.0,18.24,18.32,18.24,18.27,3200.0
2006-01-05 09:40:00,18.32,18.32,18.18,18.19,11200.0,18.32,18.32,18.18,18.19,11200.0
2006-01-05 09:45:00,18.19,18.19,18.19,18.19,400.0,18.19,18.19,18.19,18.19,400.0
2006-01-05 09:50:00,18.22,18.22,18.22,18.22,400.0,18.22,18.22,18.22,18.22,400.0
2006-01-05 09:55:00,18.19,18.19,18.19,18.19,400.0,18.19,18.19,18.19,18.19,400.0
2006-01-05 10:00:00,18.19,18.19,18.19,18.19,0.0,18.19,18.19,18.19,18.19,0.0
2006-01-05 10:05:00,18.2,18.31,18.2,18.27,12400.0,18.2,18.31,18.2,18.27,12400.0
2006-01-05 10:10:00,18.28,18.28,18.28,18.28,400.0,18.28,18.28,18.28,18.28,400.0
2006-01-05 10:15:00,18.28,18.29,18.28,18.29,800.0,18.28,18.29,18.28,18.29,800.0
2006-01-05 10:20:00,18.29,18.31,18.29,18.3,1600.0,18.29,18.31,18.29,18.3,1600.0
2006-01-05 10:25:00,18.3,18.3,18.3,18.3,0.0,18.3,18.3,18.3,18.3,0.0
2006-01-05 10:30:00,18.31,18.31,18.3,18.31,1200.0,18.31,18.31,18.3,18.31,1200.0
2006-01-05 10:35:00,18.28,18.3,18.27,18.27,5600.0,18.28,18.3,18.27,18.27,5600.0
2006-01-05 10:40:00,18.27,18.29,18.24,18.24,9600.0,18.27,18.29,18.24,18.24,9600.0
2006-01-05 10:45:00,18.29,18.29,18.25,18.25,2000.0,18.29,18.29,18.25,18.25,2000.0
2006-01-05 10:50:00,18.25,18.25,18.25,18.25,0.0,18.25,18.25,18.25,18.25,0.0
2006-01-05 10:55:00,18.27,18.27,18.26,18.26,2000.0,18.27,18.27,18.26,18.26,2000.0
2006-01-05 11:00:00,18.22,18.22,18.22,18.22,800.0,18.22,18.22,18.22,18.22,800.0
2006-01-05 11:05:00,18.24,18.27,18.24,18.26,2800.0,18.24,18.27,18.24,18.26,2800.0
2006-01-05 11:10:00,18.25,18.28,18.25,18.28,5200.0,18.25,18.28,18.25,18.28,5200.0
2006-01-05 11:15:00,18.31,18.31,18.31,18.31,1600.0,18.31,18.31,18.31,18.31,1600.0
2006-01-05 11:20:00,18.29,18.29,18.29,18.29,400.0,18.29,18.29,18.29,18.29,400.0
2006-01-05 11:25:00,18.3,18.3,18.3,18.3,800.0,18.3,18.3,18.3,18.3,800.0
2006-01-05 11:30:00,18.29,18.29,18.28,18.28,1200.0,18.29,18.29,18.28,18.28,1200.0
2006-01-05 11:35:00,18.31,18.31,18.29,18.29,18800.0,18.31,18.31,18.29,18.29,18800.0
2006-01-05 11:40:00,18.31,18.31,18.3,18.3,1200.0,18.31,18.31,18.3,18.3,1200.0
2006-01-05 11:45:00,18.31,18.31,18.3,18.31,3200.0,18.31,18.31,18.3,18.31,3200.0
2006-01-05 11:50:00,18.3,18.31,18.3,18.31,1200.0,18.3,18.31,18.3,18.31,1200.0
2006-01-05 11:55:00,18.31,18.31,18.3,18.31,8000.0,18.31,18.31,18.3,18.31,8000.0
2006-01-05 12:00:00,18.31,18.31,18.31,18.31,800.0,18.31,18.31,18.31,18.31,800.0
2006-01-05 12:05:00,18.3,18.31,18.27,18.27,4400.0,18.3,18.31,18.27,18.27,4400.0
2006-01-05 12:10:00,18.28,18.28,18.28,18.28,800.0,18.28,18.28,18.28,18.28,800.0
2006-01-05 12:15:00,18.27,18.31,18.27,18.31,2400.0,18.27,18.31,18.27,18.31,2400.0
2006-01-05 12:20:00,18.31,18.31,18.28,18.28,6400.0,18.31,18.31,18.28,18.28,6400.0
2006-01-05 12:25:00,18.28,18.28,18.28,18.28,0.0,18.28,18.28,18.28,18.28,0.0
2006-01-05 12:30:00,18.28,18.28,18.28,18.28,0.0,18.28,18.28,18.28,18.28,0.0
2006-01-05 12:35:00,18.27,18.3,18.27,18.3,1200.0,18.27,18.3,18.27,18.3,1200.0
2006-01-05 12:40:00,18.3,18.3,18.3,18.3,0.0,18.3,18.3,18.3,18.3,0.0
2006-01-05 12:45:00,18.3,18.3,18.3,18.3,0.0,18.3,18.3,18.3,18.3,0.0
2006-01-05 12:50:00,18.3,18.31,18.3,18.31,2800.0,18.3,18.31,18.3,18.31,2800.0
2006-01-05 12:55:00,18.31,18.31,18.3,18.3,2400.0,18.31,18.31,18.3,18.3,2400.0
2006-01-05 13:00:00,18.31,18.31,18.28,18.28,8800.0,18.31,18.31,18.28,18.28,8800.0
2006-01-05 13:05:00,18.29,18.3,18.28,18.28,2800.0,18.29,18.3,18.28,18.28,2800.0
2006-01-05 13:10:00,18.28,18.28,18.28,18.28,0.0,18.28,18.28,18.28,18.28,0.0
2006-01-05 13:15:00,18.28,18.28,18.28,18.28,0.0,18.28,18.28,18.28,18.28,0.0
2006-01-05 13:20:00,18.3,18.3,18.27,18.3,11600.0,18.3,18.3,18.27,18.3,11600.0
2006-01-05 13:25:00,18.3,18.31,18.3,18.31,1200.0,18.3,18.31,18.3,18.31,1200.0
2006-01-05 13:30:00,18.31,18.36,18.31,18.35,34000.0,18.31,18.36,18.31,18.35,34000.0
2006-01-05 13:35:00,18.35,18.38,18.34,18.38,12800.0,18.35,18.38,18.34,18.38,12800.0
2006-01-05 13:40:00,18.38,18.42,18.37,18.42,9600.0,18.38,18.42,18.37,18.42,9600.0
2006-01-05 13:45:00,18.42,18.44,18.42,18.43,6000.0,18.42,18.44,18.42,18.43,6000.0
2006-01-05 13:50:00,18.45,18.47,18.42,18.44,15600.0,18.45,18.47,18.42,18.44,15600.0
2006-01-05 13:55:00,18.44,18.44,18.43,18.43,2400.0,18.44,18.44,18.43,18.43,2400.0
2006-01-05 14:00:00,18.44,18.46,18.44,18.46,1600.0,18.44,18.46,18.44,18.46,1600.0
2006-01-05 14:05:00,18.48,18.48,18.42,18.42,6000.0,18.48,18.48,18.42,18.42,6000.0
2006-01-05 14:10:00,18.43,18.46,18.41,18.45,25200.0,18.43,18.46,18.41,18.45,25200.0
2006-01-05 14:15:00,18.44,18.49,18.44,18.45,18800.0,18.44,18.49,18.44,18.45,18800.0
2006-01-05 14:20:00,18.46,18.47,18.46,18.47,3600.0,18.46,18.47,18.46,18.47,3600.0
2006-01-05 14:25:00,18.47,18.47,18.46,18.46,3600.0,18.47,18.47,18.46,18.46,3600.0
2006-01-05 14:30:00,18.45,18.45,18.41,18.41,2800.0,18.45,18.45,18.41,18.41,2800.0
2006-01-05 14:35:00,18.41,18.42,18.41,18.42,1200.0,18.41,18.42,18.41,18.42,1200.0
2006-01-05 14:40:00,18.42,18.42,18.38,18.39,4400.0,18.42,18.42,18.38,18.39,4400.0
2006-01-05 14:45:00,18.39,18.41,18.38,18.38,13200.0,18.39,18.41,18.38,18.38,13200.0
2006-01-05 14:50:00,18.38,18.39,18.37,18.38,4000.0,18.38,18.39,18.37,18.38,4000.0
2006-01-05 14:55:00,18.41,18.41,18.4,18.4,800.0,18.41,18.41,18.4,18.4,800.0
2006-01-05 15:00:00,18.43,18.45,18.43,18.45,1600.0,18.43,18.45,18.43,18.45,1600.0
2006-01-05 15:05:00,18.47,18.47,18.46,18.47,2400.0,18.47,18.47,18.46,18.47,2400.0
2006-01-05 15:10:00,18.47,18.47,18.4,18.41,9600.0,18.47,18.47,18.4,18.41,9600.0
2006-01-05 15:15:00,18.41,18.42,18.41,18.41,1200.0,18.41,18.42,18.41,18.41,1200.0
2006-01-05 15:20:00,18.43,18.43,18.42,18.43,1600.0,18.43,18.43,18.42,18.43,1600.0
2006-01-05 15:25:00,18.42,18.43,18.42,18.43,5200.0,18.42,18.43,18.42,18.43,5200.0
2006-01-05 15:30:00,18.43,18.44,18.42,18.44,8800.0,18.43,18.44,18.42,18.44,8800.0
2006-01-05 15:35:00,18.45,18.46,18.44,18.45,4400.0,18.45,18.46,18.44,18.45,4400.0
2006-01-05 15:40:00,18.46,18.46,18.45,18.45,6400.0,18.46,18.46,18.45,18.45,6400.0
2006-01-05 15:45:00,18.46,18.46,18.44,18.44,9200.0,18.46,18.46,18.44,18.44,9200.0
2006-01-05 15:50:00,18.44,18.46,18.44,18.46,5600.0,18.44,18.46,18.44,18.46,5600.0
2006-01-05 15:55:00,18.45,18.45,18.44,18.44,5600.0,18.45,18.45,18.44,18.44,5600.0
2006-01-06 09:30:00,18.44,18.5,18.43,18.5,2400.0,18.44,18.5,18.43,18.5,2400.0
2006-01-06 09:35:00,18.5,18.5,18.48,18.48,7200.0,18.5,18.5,18.48,18.48,7200.0
2006-01-06 09:40:00,18.48,18.48,18.48,18.48,400.0,18.48,18.48,18.48,18.48,400.0
2006-01-06 09:45:00,18.48,18.48,18.44,18.47,16400.0,18.48,18.48,18.44,18.47,16400.0
2006-01-06 09:50:00,18.46,18.46,18.46,18.46,1600.0,18.46,18.46,18.46,18.46,1600.0
2006-01-06 09:55:00,18.46,18.49,18.46,18.47,3600.0,18.46,18.49,18.46,18.47,3600.0
2006-01-06 10:00:00,18.48,18.5,18.44,18.44,4000.0,18.48,18.5,18.44,18.44,4000.0
2006-01-06 10:05:00,18.43,18.43,18.43,18.43,400.0,18.43,18.43,18.43,18.43,400.0
2006-01-06 10:10:00,18.44,18.44,18.44,18.44,800.0,18.44,18.44,18.44,18.44,800.0
2006-01-06 10:15:00,18.44,18.44,18.44,18.44,0.0,18.44,18.44,18.44,18.44,0.0
2006-01-06 10:20:00,18.44,18.44,18.44,18.44,0.0,18.44,18.44,18.44,18.44,0.0
2006-01-06 10:25:00,18.44,18.44,18.44,18.44,0.0,18.44,18.44,18.44,18.44,0.0
2006-01-06 10:30:00,18.48,18.5,18.48,18.48,4000.0,18.48,18.5,18.48,18.48,4000.0
2006-01-06 10:35:00,18.5,18.5,18.49,18.5,1200.0,18.5,18.5,18.49,18.5,1200.0
2006-01-06 10:40:00,18.49,18.49,18.49,18.49,800.0,18.49,18.49,18.49,18.49,800.0
2006-01-06 10:45:00,18.5,18.5,18.5,18.5,400.0,18.5,18.5,18.5,18.5,400.0
2006-01-06 10:50:00,18.47,18.47,18.47,18.47,800.0,18.47,18.47,18.47,18.47,800.0
2006-01-06 10:55:00,18.47,18.47,18.47,18.47,0.0,18.47,18.47,18.47,18.47,0.0
2006-01-06 11:00:00,18.48,18.49,18.46,18.46,1600.0,18.48,18.49,18.46,18.46,1600.0
2006-01-06 11:05:00,18.47,18.47,18.46,18.46,5200.0,18.47,18.47,18.46,18.46,5200.0
2006-01-06 11:10:00,18.45,18.46,18.44,18.44,2000.0,18.45,18.46,18.44,18.44,2000.0
2006-01-06 11:15:00,18.43,18.48,18.43,18.45,6400.0,18.43,18.48,18.43,18.45,6400.0
2006-01-06 11:20:00,18.46,18.46,18.45,18.46,5600.0,18.46,18.46,18.45,18.46,5600.0
2006-01-06 11:25:00,18.46,18.46,18.46,18.46,0.0,18.46,18.46,18.46,18.46,0.0
2006-01-06 11:30:00,18.47,18.47,18.43,18.43,9200.0,18.47,18.47,18.43,18.43,9200.0
2006-01-06 11:35:00,18.43,18.49,18.43,18.48,14800.0,18.43,18.49,18.43,18.48,14800.0
2006-01-06 11:40:00,18.46,18.49,18.46,18.46,2400.0,18.46,18.49,18.46,18.46,2400.0
2006-01-06 11:45:00,18.45,18.45,18.43,18.44,16800.0,18.45,18.45,18.43,18.44,16800.0
2006-01-06 11:50:00,18.45,18.45,18.4,18.4,16800.0,18.45,18.45,18.4,18.4,16800.0
2006-01-06 11:55:00,18.4,18.43,18.4,18.42,12000.0,18.4,18.43,18.4,18.42,12000.0
2006-01-06 12:00:00,18.41,18.45,18.41,18.45,7600.0,18.41,18.45,18.41,18.45,7600.0
2006-01-06 12:05:00,18.45,18.45,18.43,18.43,1200.0,18.45,18.45,18.43,18.43,1200.0
2006-01-06 12:10:00,18.43,18.43,18.41,18.41,1200.0,18.43,18.43,18.41,18.41,1200.0
2006-01-06 12:15:00,18.43,18.43,18.43,18.43,800.0,18.43,18.43,18.43,18.43,800.0
2006-01-06 12:20:00,18.43,18.43,18.43,18.43,0.0,18.43,18.43,18.43,18.43,0.0
2006-01-06 12:25:00,18.43,18.43,18.43,18.43,0.0,18.43,18.43,18.43,18.43,0.0
2006-01-06 12:30:00,18.46,18.46,18.44,18.45,4800.0,18.46,18.46,18.44,18.45,4800.0
2006-01-06 12:35:00,18.45,18.45,18.45,18.45,400.0,18.45,18.45,18.45,18.45,400.0
2006-01-06 12:40:00,18.47,18.47,18.47,18.47,1600.0,18.47,18.47,18.47,18.47,1600.0
2006-01-06 12:45:00,18.47,18.47,18.47,18.47,0.0,18.47,18.47,18.47,18.47,0.0
2006-01-06 12:50:00,18.47,18.47,18.45,18.45,5200.0,18.47,18.47,18.45,18.45,5200.0
2006-01-06 12:55:00,18.43,18.46,18.43,18.46,21600.0,18.43,18.46,18.43,18.46,21600.0
2006-01-06 13:00:00,18.46,18.46,18.43,18.45,6000.0,18.46,18.46,18.43,18.45,6000.0
2006-01-06 13:05:00,18.47,18.47,18.45,18.45,2400.0,18.47,18.47,18.45,18.45,2400.0
2006-01-06 13:10:00,18.45,18.45,18.45,18.45,400.0,18.45,18.45,18.45,18.45,400.0
2006-01-06 13:15:00,18.46,18.47,18.46,18.47,7600.0,18.46,18.47,18.46,18.47,7600.0
2006-01-06 13:20:00,18.49,18.5,18.49,18.49,8800.0,18.49,18.5,18.49,18.49,8800.0
2006-01-06 13:25:00,18.49,18.49,18.45,18.47,12400.0,18.49,18.49,18.45,18.47,12400.0
2006-01-06 13:30:00,18.45,18.47,18.43,18.43,5600.0,18.45,18.47,18.43,18.43,5600.0
2006-01-06 13:35:00,18.46,18.46,18.45,18.45,3600.0,18.46,18.46,18.45,18.45,3600.0
2006-01-06 13:40:00,18.47,18.47,18.47,18.47,400.0,18.47,18.47,18.47,18.47,400.0
2006-01-06 13:45:00,18.47,18.48,18.47,18.47,4400.0,18.47,18.48,18.47,18.47,4400.0
2006-01-06 13:50:00,18.47,18.47,18.47,18.47,400.0,18.47,18.47,18.47,18.47,400.0
2006-01-06 13:55:00,18.47,18.47,18.47,18.47,800.0,18.47,18.47,18.47,18.47,800.0
2006-01-06 14:00:00,18.48,18.5,18.48,18.5,6000.0,18.48,18.5,18.48,18.5,6000.0
2006-01-06 14:05:00,18.5,18.5,18.5,18.5,400.0,18.5,18.5,18.5,18.5,400.0
2006-01-06 14:10:00,18.49,18.5,18.49,18.5,2800.0,18.49,18.5,18.49,18.5,2800.0
2006-01-06 14:15:00,18.5,18.5,18.5,18.5,4400.0,18.5,18.5,18.5,18.5,4400.0
2006-01-06 14:20:00,18.5,18.5,18.5,18.5,10800.0,18.5,18.5,18.5,18.5,10800.0
2006-01-06 14:25:00,18.5,18.5,18.5,18.5,1600.0,18.5,18.5,18.5,18.5,1600.0
2006-01-06 14:30:00,18.5,18.5,18.48,18.48,3600.0,18.5,18.5,18.48,18.48,3600.0
2006-01-06 14:35:00,18.48,18.48,18.48,18.48,800.0,18.48,18.48,18.48,18.48,800.0
2006-01-06 14:40:00,18.47,18.47,18.47,18.47,800.0,18.47,18.47,18.47,18.47,800.0
2006-01-06 14:45:00,18.46,18.49,18.46,18.49,8400.0,18.46,18.49,18.46,18.49,8400.0
2006-01-06 14:50:00,18.48,18.49,18.48,18.49,800.0,18.48,18.49,18.48,18.49,800.0
2006-01-06 14:55:00,18.49,18.5,18.49,18.5,2000.0,18.49,18.5,18.49,18.5,2000.0
2006-01-06 15:00:00,18.5,18.5,18.5,18.5,1200.0,18.5,18.5,18.5,18.5,1200.0
2006-01-06 15:05:00,18.5,18.51,18.5,18.51,800.0,18.5,18.51,18.5,18.51,800.0
2006-01-06 15:10:00,18.51,18.51,18.51,18.51,1600.0,18.51,18.51,18.51,18.51,1600.0
2006-01-06 15:15:00,18.51,18.51,18.51,18.51,17600.0,18.51,18.51,18.51,18.51,17600.0
2006-01-06 15:20:00,18.51,18.51,18.49,18.5,15600.0,18.51,18.51,18.49,18.5,15600.0
2006-01-06 15:25:00,18.5,18.51,18.5,18.51,6800.0,18.5,18.51,18.5,18.51,6800.0
2006-01-06 15:30:00,18.5,18.51,18.5,18.51,3200.0,18.5,18.51,18.5,18.51,3200.0
2006-01-06 15:35:00,18.51,18.51,18.51,18.51,1600.0,18.51,18.51,18.51,18.51,1600.0
2006-01-06 15:40:00,18.51,18.53,18.51,18.52,2000.0,18.51,18.53,18.51,18.52,2000.0
2006-01-06 15:45:00,18.53,18.53,18.52,18.52,8000.0,18.53,18.53,18.52,18.52,8000.0
2006-01-06 15:50:00,18.52,18.53,18.49,18.5,8000.0,18.52,18.53,18.49,18.5,8000.0
2006-01-06 15:55:00,18.49,18.5,18.49,18.5,5600.0,18.49,18.5,18.49,18.5,5600.0
2006-01-09 09:30:00,18.5,18.53,18.5,18.53,4000.0,18.5,18.53,18.5,18.53,4000.0
2006-01-09 09:35:00,18.54,18.59,18.54,18.58,3600.0,18.54,18.59,18.54,18.58,3600.0
2006-01-09 09:40:00,18.59,18.6,18.58,18.58,3600.0,18.59,18.6,18.58,18.58,3600.0
2006-01-09 09:45:00,18.56,18.6,18.56,18.56,11200.0,18.56,18.6,18.56,18.56,11200.0
2006-01-09 09:50:00,18.56,18.56,18.56,18.56,1200.0,18.56,18.56,18.56,18.56,1200.0
2006-01-09 09:55:00,18.56,18.59,18.56,18.59,17600.0,18.56,18.59,18.56,18.59,17600.0
2006-01-09 10:00:00,18.59,18.67,18.59,18.67,4800.0,18.59,18.67,18.59,18.67,4800.0
2006-01-09 10:05:00,18.67,18.69,18.61,18.68,24800.0,18.67,18.69,18.61,18.68,24800.0
2006-01-09 10:10:00,18.7,18.71,18.7,18.71,800.0,18.7,18.71,18.7,18.71,800.0
2006-01-09 10:15:00,18.71,18.71,18.71,18.71,400.0,18.71,18.71,18.71,18.71,400.0
2006-01-09 10:20:00,18.72,18.73,18.72,18.73,6000.0,18.72,18.73,18.72,18.73,6000.0
2006-01-09 10:25:00,18.72,18.72,18.71,18.71,1200.0,18.72,18.72,18.71,18.71,1200.0
2006-01-09 10:30:00,18.72,18.76,18.72,18.76,14400.0,18.72,18.76,18.72,18.76,14400.0
2006-01-09 10:35:00,18.76,18.76,18.74,18.74,5200.0,18.76,18.76,18.74,18.74,5200.0
2006-01-09 10:40:00,18.74,18.74,18.74,18.74,400.0,18.74,18.74,18.74,18.74,400.0
2006-01-09 10:45:00,18.75,18.75,18.74,18.75,1200.0,18.75,18.75,18.74,18.75,1200.0
2006-01-09 10:50:00,18.75,18.75,18.75,18.75,0.0,18.75,18.75,18.75,18.75,0.0
2006-01-09 10:55:00,18.74,18.74,18.66,18.67,16000.0,18.74,18.74,18.66,18.67,16000.0
2006-01-09 11:00:00,18.68,18.73,18.67,18.71,14800.0,18.68,18.73,18.67,18.71,14800.0
2006-01-09 11:05:00,18.71,18.71,18.68,18.7,12000.0,18.71,18.71,18.68,18.7,12000.0
2006-01-09 11:10:00,18.7,18.7,18.7,18.7,0.0,18.7,18.7,18.7,18.7,0.0
2006-01-09 11:15:00,18.7,18.71,18.7,18.71,2800.0,18.7,18.71,18.7,18.71,2800.0
2006-01-09 11:20:00,18.72,18.73,18.72,18.73,12000.0,18.72,18.73,18.72,18.73,12000.0
2006-01-09 11:25:00,18.73,18.73,18.72,18.73,2000.0,18.73,18.73,18.72,18.73,2000.0
2006-01-09 11:30:00,18.74,18.85,18.74,18.85,26000.0,18.74,18.85,18.74,18.85,26000.0
2006-01-09 11:35:00,18.85,18.85,18.85,18.85,1200.0,18.85,18.85,18.85,18.85,1200.0
2006-01-09 11:40:00,18.85,18.9,18.85,18.9,4800.0,18.85,18.9,18.85,18.9,4800.0
2006-01-09 11:45:00,18.88,18.89,18.86,18.87,2800.0,18.88,18.89,18.86,18.87,2800.0
2006-01-09 11:50:00,18.89,18.91,18.89,18.91,2400.0,18.89,18.91,18.89,18.91,2400.0
2006-01-09 11:55:00,18.91,18.91,18.9,18.9,4400.0,18.91,18.91,18.9,18.9,4400.0
2006-01-09 12:00:00,18.9,18.9,18.9,18.9,0.0,18.9,18.9,18.9,18.9,0.0
2006-01-09 12:05:00,18.88,18.88,18.88,18.88,400.0,18.88,18.88,18.88,18.88,400.0
2006-01-09 12:10:00,18.88,18.89,18.82,18.82,4800.0,18.88,18.89,18.82,18.82,4800.0
2006-01-09 12:15:00,18.82,18.82,18.81,18.81,4800.0,18.82,18.82,18.81,18.81,4800.0
2006-01-09 12:20:00,18.81,18.81,18.81,18.81,0.0,18.81,18.81,18.81,18.81,0.0
2006-01-09 12:25:00,18.78,18.78,18.76,18.76,4400.0,18.78,18.78,18.76,18.76,4400.0
2006-01-09 12:30:00,18.76,18.76,18.76,18.76,800.0,18.76,18.76,18.76,18.76,800.0
2006-01-09 12:35:00,18.76,18.76,18.76,18.76,0.0,18.76,18.76,18.76,18.76,0.0
2006-01-09 12:40:00,18.75,18.75,18.75,18.75,1200.0,18.75,18.75,18.75,18.75,1200.0
2006-01-09 12:45:00,18.76,18.81,18.76,18.8,20800.0,18.76,18.81,18.76,18.8,20800.0
2006-01-09 12:50:00,18.79,18.79,18.79,18.79,800.0,18.79,18.79,18.79,18.79,800.0
2006-01-09 12:55:00,18.8,18.8,18.8,18.8,400.0,18.8,18.8,18.8,18.8,400.0
2006-01-09 13:00:00,18.78,18.78,18.77,18.77,800.0,18.78,18.78,18.77,18.77,800.0
2006-01-09 13:05:00,18.77,18.77,18.71,18.71,10800.0,18.77,18.77,18.71,18.71,10800.0
2006-01-09 13:10:00,18.71,18.73,18.71,18.72,4400.0,18.71,18.73,18.71,18.72,4400.0
2006-01-09 13:15:00,18.71,18.71,18.71,18.71,400.0,18.71,18.71,18.71,18.71,400.0
2006-01-09 13:20:00,18.71,18.71,18.71,18.71,0.0,18.71,18.71,18.71,18.71,0.0
2006-01-09 13:25:00,18.73,18.74,18.72,18.74,1200.0,18.73,18.74,18.72,18.74,1200.0
2006-01-09 13:30:00,18.73,18.73,18.72,18.72,2800.0,18.73,18.73,18.72,18.72,2800.0
2006-01-09 13:35:00,18.74,18.77,18.74,18.75,12800.0,18.74,18.77,18.74,18.75,12800.0
2006-01-09 13:40:00,18.75,18.75,18.74,18.74,20800.0,18.75,18.75,18.74,18.74,20800.0
2006-01-09 13:45:00,18.76,18.76,18.76,18.76,2000.0,18.76,18.76,18.76,18.76,2000.0
2006-01-09 13:50:00,18.79,18.79,18.79,18.79,800.0,18.79,18.79,18.79,18.79,800.0
2006-01-09 13:55:00,18.77,18.79,18.75,18.75,15600.0,18.77,18.79,18.75,18.75,15600.0
2006-01-09 14:00:00,18.75,18.78,18.75,18.77,14000.0,18.75,18.78,18.75,18.77,14000.0
2006-01-09 14:05:00,18.78,18.78,18.78,18.78,1200.0,18.78,18.78,18.78,18.78,1200.0
2006-01-09 14:10:00,18.78,18.78,18.77,18.77,4000.0,18.78,18.78,18.77,18.77,4000.0
2006-01-09 14:15:00,18.77,18.77,18.75,18.76,2800.0,18.77,18.77,18.75,18.76,2800.0
2006-01-09 14:20:00,18.76,18.77,18.76,18.76,2400.0,18.76,18.77,18.76,18.76,2400.0
2006-01-09 14:25:00,18.76,18.78,18.76,18.77,4800.0,18.76,18.78,18.76,18.77,4800.0
2006-01-09 14:30:00,18.76,18.76,18.76,18.76,400.0,18.76,18.76,18.76,18.76,400.0
2006-01-09 14:35:00,18.76,18.76,18.76,18.76,800.0,18.76,18.76,18.76,18.76,800.0
2006-01-09 14:40:00,18.77,18.77,18.74,18.76,6000.0,18.77,18.77,18.74,18.76,6000.0
2006-01-09 14:45:00,18.76,18.76,18.75,18.75,1200.0,18.76,18.76,18.75,18.75,1200.0
2006-01-09 14:50:00,18.75,18.77,18.75,18.77,2800.0,18.75,18.77,18.75,18.77,2800.0
2006-01-09 14:55:00,18.77,18.78,18.77,18.77,1200.0,18.77,18.78,18.77,18.77,1200.0
2006-01-09 15:00:00,18.77,18.78,18.77,18.78,6800.0,18.77,18.78,18.77,18.78,6800.0
2006-01-09 15:05:00,18.78,18.78,18.77,18.77,1600.0,18.78,18.78,18.77,18.77,1600.0
2006-01-09 15:10:00,18.79,18.79,18.78,18.78,22800.0,18.79,18.79,18.78,18.78,22800.0
2006-01-09 15:15:00,18.77,18.77,18.77,18.77,2000.0,18.77,18.77,18.77,18.77,2000.0
2006-01-09 15:20:00,18.78,18.78,18.76,18.77,6400.0,18.78,18.78,18.76,18.77,6400.0
2006-01-09 15:25:00,18.77,18.78,18.75,18.77,21600.0,18.77,18.78,18.75,18.77,21600.0
2006-01-09 15:30:00,18.77,18.77,18.76,18.77,14000.0,18.77,18.77,18.76,18.77,14000.0
2006-01-09 15:35:00,18.78,18.78,18.76,18.76,10400.0,18.78,18.78,18.76,18.76,10400.0
2006-01-09 15:40:00,18.76,18.76,18.75,18.76,6000.0,18.76,18.76,18.75,18.76,6000.0
2006-01-09 15:45:00,18.77,18.77,18.77,18.77,10400.0,18.77,18.77,18.77,18.77,10400.0
2006-01-09 15:50:00,18.77,18.77,18.77,18.77,20800.0,18.77,18.77,18.77,18.77,20800.0
2006-01-09 15:55:00,18.78,18.81,18.77,18.81,30000.0,18.78,18.81,18.77,18.81,30000.0
2006-01-10 09:30:00,18.73,18.74,18.67,18.74,5200.0,18.73,18.74,18.67,18.74,5200.0
2006-01-10 09:35:00,18.75,18.77,18.75,18.76,10400.0,18.75,18.77,18.75,18.76,10400.0
2006-01-10 09:40:00,18.79,18.79,18.79,18.79,400.0,18.79,18.79,18.79,18.79,400.0
2006-01-10 09:45:00,18.77,18.79,18.76,18.76,6400.0,18.77,18.79,18.76,18.76,6400.0
2006-01-10 09:50:00,18.76,18.76,18.76,18.76,0.0,18.76,18.76,18.76,18.76,0.0
2006-01-10 09:55:00,18.78,18.78,18.77,18.78,4400.0,18.78,18.78,18.77,18.78,4400.0
2006-01-10 10:00:00,18.76,18.79,18.76,18.79,3600.0,18.76,18.79,18.76,18.79,3600.0
2006-01-10 10:05:00,18.77,18.77,18.75,18.75,4800.0,18.77,18.77,18.75,18.75,4800.0
2006-01-10 10:10:00,18.75,18.75,18.75,18.75,0.0,18.75,18.75,18.75,18.75,0.0
2006-01-10 10:15:00,18.76,18.78,18.75,18.75,7200.0,18.76,18.78,18.75,18.75,7200.0
2006-01-10 10:20:00,18.77,18.77,18.76,18.76,800.0,18.77,18.77,18.76,18.76,800.0
2006-01-10 10:25:00,18.75,18.75,18.74,18.75,2400.0,18.75,18.75,18.74,18.75,2400.0
2006-01-10 10:30:00,18.73,18.73,18.68,18.68,7600.0,18.73,18.73,18.68,18.68,7600.0
2006-01-10 10:35:00,18.68,18.69,18.68,18.69,800.0,18.68,18.69,18.68,18.69,800.0
2006-01-10 10:40:00,18.71,18.71,18.71,18.71,400.0,18.71,18.71,18.71,18.71,400.0
2006-01-10 10:45:00,18.72,18.73,18.72,18.72,1200.0,18.72,18.73,18.72,18.72,1200.0
2006-01-10 10:50:00,18.71,18.71,18.62,18.63,14400.0,18.71,18.71,18.62,18.63,14400.0
2006-01-10 10:55:00,18.63,18.63,18.63,18.63,800.0,18.63,18.63,18.63,18.63,800.0
2006-01-10 11:00:00,18.63,18.63,18.6,18.61,7600.0,18.63,18.63,18.6,18.61,7600.0
2006-01-10 11:05:00,18.63,18.65,18.61,18.61,13200.0,18.63,18.65,18.61,18.61,13200.0
2006-01-10 11:10:00,18.64,18.64,18.61,18.63,1200.0,18.64,18.64,18.61,18.63,1200.0
2006-01-10 11:15:00,18.6,18.6,18.56,18.56,7200.0,18.6,18.6,18.56,18.56,7200.0
2006-01-10 11:20:00,18.56,18.57,18.56,18.56,3600.0,18.56,18.57,18.56,18.56,3600.0
2006-01-10 11:25:00,18.56,18.56,18.5,18.5,9200.0,18.56,18.56,18.5,18.5,9200.0
2006-01-10 11:30:00,18.5,18.59,18.5,18.57,9200.0,18.5,18.59,18.5,18.57,9200.0
2006-01-10 11:35:00,18.58,18.66,18.57,18.6,20800.0,18.58,18.66,18.57,18.6,20800.0
2006-01-10 11:40:00,18.63,18.66,18.63,18.65,7600.0,18.63,18.66,18.63,18.65,7600.0
2006-01-10 11:45:00,18.63,18.63,18.61,18.61,1600.0,18.63,18.63,18.61,18.61,1600.0
2006-01-10 11:50:00,18.63,18.64,18.55,18.59,25600.0,18.63,18.64,18.55,18.59,25600.0
2006-01-10 11:55:00,18.58,18.65,18.54,18.61,19200.0,18.58,18.65,18.54,18.61,19200.0
2006-01-10 12:00:00,18.62,18.65,18.6,18.64,13600.0,18.62,18.65,18.6,18.64,13600.0
2006-01-10 12:05:00,18.63,18.68,18.63,18.63,10800.0,18.63,18.68,18.63,18.63,10800.0
2006-01-10 12:10:00,18.62,18.72,18.62,18.67,22000.0,18.62,18.72,18.62,18.67,22000.0
2006-01-10 12:15:00,18.69,18.69,18.69,18.69,400.0,18.69,18.69,18.69,18.69,400.0
2006-01-10 12:20:00,18.71,18.75,18.71,18.71,2800.0,18.71,18.75,18.71,18.71,2800.0
2006-01-10 12:25:00,18.7,18.73,18.7,18.73,4000.0,18.7,18.73,18.7,18.73,4000.0
2006-01-10 12:30:00,18.71,18.71,18.71,18.71,800.0,18.71,18.71,18.71,18.71,800.0
2006-01-10 12:35:00,18.71,18.75,18.71,18.75,2000.0,18.71,18.75,18.71,18.75,2000.0
2006-01-10 12:40:00,18.77,18.79,18.74,18.79,2800.0,18.77,18.79,18.74,18.79,2800.0
2006-01-10 12:45:00,18.8,18.8,18.79,18.79,2800.0,18.8,18.8,18.79,18.79,2800.0
2006-01-10 12:50:00,18.79,18.8,18.78,18.8,5600.0,18.79,18.8,18.78,18.8,5600.0
2006-01-10 12:55:00,18.8,18.81,18.79,18.81,6400.0,18.8,18.81,18.79,18.81,6400.0
2006-01-10 13:00:00,18.81,18.81,18.79,18.81,6000.0,18.81,18.81,18.79,18.81,6000.0
2006-01-10 13:05:00,18.81,18.81,18.81,18.81,800.0,18.81,18.81,18.81,18.81,800.0
2006-01-10 13:10:00,18.78,18.84,18.78,18.82,10800.0,18.78,18.84,18.78,18.82,10800.0
2006-01-10 13:15:00,18.8,18.84,18.8,18.81,2800.0,18.8,18.84,18.8,18.81,2800.0
2006-01-10 13:20:00,18.81,18.81,18.78,18.78,1200.0,18.81,18.81,18.78,18.78,1200.0
2006-01-10 13:25:00,18.81,18.81,18.81,18.81,1600.0,18.81,18.81,18.81,18.81,1600.0
2006-01-10 13:30:00,18.81,18.81,18.81,18.81,2400.0,18.81,18.81,18.81,18.81,2400.0
2006-01-10 13:35:00,18.79,18.8,18.78,18.79,6000.0,18.79,18.8,18.78,18.79,6000.0
2006-01-10 13:40:00,18.79,18.79,18.78,18.78,2000.0,18.79,18.79,18.78,18.78,2000.0
2006-01-10 13:45:00,18.79,18.79,18.75,18.78,4000.0,18.79,18.79,18.75,18.78,4000.0
2006-01-10 13:50:00,18.77,18.77,18.77,18.77,400.0,18.77,18.77,18.77,18.77,400.0
2006-01-10 13:55:00,18.77,18.77,18.75,18.75,3600.0,18.77,18.77,18.75,18.75,3600.0
2006-01-10 14:00:00,18.75,18.75,18.75,18.75,3200.0,18.75,18.75,18.75,18.75,3200.0
2006-01-10 14:05:00,18.77,18.77,18.76,18.77,3600.0,18.77,18.77,18.76,18.77,3600.0
2006-01-10 14:10:00,18.79,18.81,18.79,18.81,3600.0,18.79,18.81,18.79,18.81,3600.0
2006-01-10 14:15:00,18.79,18.79,18.79,18.79,1200.0,18.79,18.79,18.79,18.79,1200.0
2006-01-10 14:20:00,18.81,18.84,18.81,18.84,3200.0,18.81,18.84,18.81,18.84,3200.0
2006-01-10 14:25:00,18.82,18.82,18.81,18.81,1600.0,18.82,18.82,18.81,18.81,1600.0
2006-01-10 14:30:00,18.82,18.82,18.75,18.75,6400.0,18.82,18.82,18.75,18.75,6400.0
2006-01-10 14:35:00,18.75,18.75,18.75,18.75,400.0,18.75,18.75,18.75,18.75,400.0
2006-01-10 14:40:00,18.75,18.78,18.72,18.78,16400.0,18.75,18.78,18.72,18.78,16400.0
2006-01-10 14:45:00,18.77,18.81,18.77,18.81,1600.0,18.77,18.81,18.77,18.81,1600.0
2006-01-10 14:50:00,18.8,18.85,18.8,18.82,2800.0,18.8,18.85,18.8,18.82,2800.0
2006-01-10 14:55:00,18.82,18.85,18.82,18.85,1200.0,18.82,18.85,18.82,18.85,1200.0
2006-01-10 15:00:00,18.83,18.84,18.83,18.84,3200.0,18.83,18.84,18.83,18.84,3200.0
2006-01-10 15:05:00,18.81,18.82,18.8,18.81,5200.0,18.81,18.82,18.8,18.81,5200.0
2006-01-10 15:10:00,18.84,18.84,18.84,18.84,400.0,18.84,18.84,18.84,18.84,400.0
2006-01-10 15:15:00,18.82,18.86,18.82,18.86,2400.0,18.82,18.86,18.82,18.86,2400.0
2006-01-10 15:20:00,18.87,18.87,18.85,18.85,2400.0,18.87,18.87,18.85,18.85,2400.0
2006-01-10 15:25:00,18.83,18.85,18.83,18.84,2000.0,18.83,18.85,18.83,18.84,2000.0
2006-01-10 15:30:00,18.84,18.84,18.81,18.83,2800.0,18.84,18.84,18.81,18.83,2800.0
2006-01-10 15:35:00,18.83,18.83,18.83,18.83,0.0,18.83,18.83,18.83,18.83,0.0
2006-01-10 15:40:00,18.83,18.83,18.83,18.83,0.0,18.83,18.83,18.83,18.83,0.0
2006-01-10 15:45:00,18.83,18.84,18.8,18.82,2400.0,18.83,18.84,18.8,18.82,2400.0
2006-01-10 15:50:00,18.84,18.86,18.84,18.85,3200.0,18.84,18.86,18.84,18.85,3200.0
2006-01-10 15:55:00,18.85,18.86,18.81,18.86,17600.0,18.85,18.86,18.81,18.86,17600.0
2006-01-11 09:30:00,18.77,18.79,18.77,18.79,12000.0,18.77,18.79,18.77,18.79,12000.0
2006-01-11 09:35:00,18.79,18.81,18.79,18.81,2000.0,18.79,18.81,18.79,18.81,2000.0
2006-01-11 09:40:00,18.82,18.88,18.82,18.86,5200.0,18.82,18.88,18.82,18.86,5200.0
2006-01-11 09:45:00,18.86,18.86,18.86,18.86,0.0,18.86,18.86,18.86,18.86,0.0
2006-01-11 09:50:00,18.9,18.91,18.9,18.91,1200.0,18.9,18.91,18.9,18.91,1200.0
2006-01-11 09:55:00,18.91,18.93,18.91,18.93,1600.0,18.91,18.93,18.91,18.93,1600.0
2006-01-11 10:00:00,18.93,18.93,18.93,18.93,0.0,18.93,18.93,18.93,18.93,0.0
2006-01-11 10:05:00,18.94,18.94,18.94,18.94,400.0,18.94,18.94,18.94,18.94,400.0
2006-01-11 10:10:00,18.94,18.94,18.94,18.94,400.0,18.94,18.94,18.94,18.94,400.0
2006-01-11 10:15:00,18.91,18.91,18.91,18.91,1600.0,18.91,18.91,18.91,18.91,1600.0
2006-01-11 10:20:00,18.91,18.91,18.91,18.91,400.0,18.91,18.91,18.91,18.91,400.0
2006-01-11 10:25:00,18.91,18.91,18.91,18.91,0.0,18.91,18.91,18.91,18.91,0.0
2006-01-11 10:30:00,18.9,18.9,18.9,18.9,400.0,18.9,18.9,18.9,18.9,400.0
2006-01-11 10:35:00,18.91,18.91,18.9,18.9,800.0,18.91,18.91,18.9,18.9,800.0
2006-01-11 10:40:00,18.89,18.89,18.82,18.85,7200.0,18.89,18.89,18.82,18.85,7200.0
2006-01-11 10:45:00,18.85,18.85,18.85,18.85,400.0,18.85,18.85,18.85,18.85,400.0
2006-01-11 10:50:00,18.85,18.85,18.85,18.85,0.0,18.85,18.85,18.85,18.85,0.0
2006-01-11 10:55:00,18.85,18.86,18.85,18.86,2400.0,18.85,18.86,18.85,18.86,2400.0
2006-01-11 11:00:00,18.86,18.86,18.86,18.86,800.0,18.86,18.86,18.86,18.86,800.0
2006-01-11 11:05:00,18.87,18.87,18.87,18.87,400.0,18.87,18.87,18.87,18.87,400.0
2006-01-11 11:10:00,18.89,18.89,18.87,18.88,2000.0,18.89,18.89,18.87,18.88,2000.0
2006-01-11 11:15:00,18.89,18.89,18.86,18.86,6000.0,18.89,18.89,18.86,18.86,6000.0
2006-01-11 11:20:00,18.86,18.86,18.86,18.86,0.0,18.86,18.86,18.86,18.86,0.0
2006-01-11 11:25:00,18.86,18.86,18.86,18.86,0.0,18.86,18.86,18.86,18.86,0.0
2006-01-11 11:30:00,18.85,18.85,18.85,18.85,400.0,18.85,18.85,18.85,18.85,400.0
2006-01-11 11:35:00,18.85,18.86,18.85,18.86,2400.0,18.85,18.86,18.85,18.86,2400.0
2006-01-11 11:40:00,18.86,18.86,18.86,18.86,0.0,18.86,18.86,18.86,18.86,0.0
2006-01-11 11:45:00,18.86,18.89,18.86,18.87,8800.0,18.86,18.89,18.86,18.87,8800.0
2006-01-11 11:50:00,18.87,18.87,18.87,18.87,0.0,18.87,18.87,18.87,18.87,0.0
2006-01-11 11:55:00,18.87,18.87,18.87,18.87,0.0,18.87,18.87,18.87,18.87,0.0
2006-01-11 12:00:00,18.87,18.87,18.87,18.87,0.0,18.87,18.87,18.87,18.87,0.0
2006-01-11 12:05:00,18.87,18.87,18.87,18.87,0.0,18.87,18.87,18.87,18.87,0.0
2006-01-11 12:10:00,18.86,18.86,18.85,18.85,2400.0,18.86,18.86,18.85,18.85,2400.0
2006-01-11 12:15:00,18.86,18.86,18.86,18.86,400.0,18.86,18.86,18.86,18.86,400.0
2006-01-11 12:20:00,18.86,18.86,18.86,18.86,400.0,18.86,18.86,18.86,18.86,400.0
2006-01-11 12:25:00,18.86,18.86,18.86,18.86,0.0,18.86,18.86,18.86,18.86,0.0
2006-01-11 12:30:00,18.85,18.86,18.85,18.85,1600.0,18.85,18.86,18.85,18.85,1600.0
2006-01-11 12:35:00,18.86,18.87,18.86,18.86,2000.0,18.86,18.87,18.86,18.86,2000.0
2006-01-11 12:40:00,18.85,18.85,18.85,18.85,2000.0,18.85,18.85,18.85,18.85,2000.0
2006-01-11 12:45:00,18.86,18.87,18.86,18.87,2800.0,18.86,18.87,18.86,18.87,2800.0
2006-01-11 12:50:00,18.87,18.87,18.87,18.87,0.0,18.87,18.87,18.87,18.87,0.0
2006-01-11 12:55:00,18.86,18.86,18.84,18.84,3600.0,18.86,18.86,18.84,18.84,3600.0
2006-01-11 13:00:00,18.82,18.82,18.82,18.82,400.0,18.82,18.82,18.82,18.82,400.0
2006-01-11 13:05:00,18.82,18.82,18.82,18.82,0.0,18.82,18.82,18.82,18.82,0.0
2006-01-11 13:10:00,18.82,18.82,18.82,18.82,0.0,18.82,18.82,18.82,18.82,0.0
2006-01-11 13:15:00,18.78,18.78,18.75,18.76,6000.0,18.78,18.78,18.75,18.76,6000.0
2006-01-11 13:20:00,18.73,18.73,18.71,18.71,3600.0,18.73,18.73,18.71,18.71,3600.0
2006-01-11 13:25:00,18.74,18.75,18.72,18.75,12000.0,18.74,18.75,18.72,18.75,12000.0
2006-01-11 13:30:00,18.75,18.75,18.75,18.75,0.0,18.75,18.75,18.75,18.75,0.0
2006-01-11 13:35:00,18.75,18.75,18.75,18.75,0.0,18.75,18.75,18.75,18.75,0.0
2006-01-11 13:40:00,18.75,18.75,18.75,18.75,0.0,18.75,18.75,18.75,18.75,0.0
2006-01-11 13:45:00,18.75,18.75,18.75,18.75,0.0,18.75,18.75,18.75,18.75,0.0
2006-01-11 13:50:00,18.75,18.75,18.75,18.75,0.0,18.75,18.75,18.75,18.75,0.0
2006-01-11 13:55:00,18.75,18.75,18.75,18.75,0.0,18.75,18.75,18.75,18.75,0.0
2006-01-11 14:00:00,18.75,18.75,18.75,18.75,0.0,18.75,18.75,18.75,18.75,0.0
2006-01-11 14:05:00,18.74,18.75,18.74,18.75,2400.0,18.74,18.75,18.74,18.75,2400.0
2006-01-11 14:10:00,18.75,18.75,18.75,18.75,3200.0,18.75,18.75,18.75,18.75,3200.0
2006-01-11 14:15:00,18.75,18.75,18.75,18.75,0.0,18.75,18.75,18.75,18.75,0.0
2006-01-11 14:20:00,18.74,18.77,18.74,18.77,7200.0,18.74,18.77,18.74,18.77,7200.0
2006-01-11 14:25:00,18.73,18.73,18.73,18.73,400.0,18.73,18.73,18.73,18.73,400.0
2006-01-11 14:30:00,18.74,18.74,18.72,18.72,5600.0,18.74,18.74,18.72,18.72,5600.0
2006-01-11 14:35:00,18.72,18.75,18.72,18.75,800.0,18.72,18.75,18.72,18.75,800.0
2006-01-11 14:40:00,18.75,18.75,18.75,18.75,2400.0,18.75,18.75,18.75,18.75,2400.0
2006-01-11 14:45:00,18.76,18.78,18.76,18.78,800.0,18.76,18.78,18.76,18.78,800.0
2006-01-11 14:50:00,18.79,18.79,18.78,18.78,1200.0,18.79,18.79,18.78,18.78,1200.0
2006-01-11 14:55:00,18.79,18.79,18.77,18.77,800.0,18.79,18.79,18.77,18.77,800.0
2006-01-11 15:00:00,18.77,18.77,18.76,18.76,1200.0,18.77,18.77,18.76,18.76,1200.0
2006-01-11 15:05:00,18.76,18.76,18.73,18.73,4000.0,18.76,18.76,18.73,18.73,4000.0
2006-01-11 15:10:00,18.72,18.74,18.69,18.72,22000.0,18.72,18.74,18.69,18.72,22000.0
2006-01-11 15:15:00,18.73,18.73,18.72,18.72,1200.0,18.73,18.73,18.72,18.72,1200.0
2006-01-11 15:20:00,18.72,18.72,18.72,18.72,0.0,18.72,18.72,18.72,18.72,0.0
2006-01-11 15:25:00,18.73,18.74,18.73,18.73,2800.0,18.73,18.74,18.73,18.73,2800.0
2006-01-11 15:30:00,18.72,18.73,18.71,18.72,11200.0,18.72,18.73,18.71,18.72,11200.0
2006-01-11 15:35:00,18.72,18.72,18.71,18.71,15200.0,18.72,18.72,18.71,18.71,15200.0
2006-01-11 15:40:00,18.71,18.72,18.71,18.71,3200.0,18.71,18.72,18.71,18.71,3200.0
2006-01-11 15:45:00,18.7,18.7,18.66,18.66,6000.0,18.7,18.7,18.66,18.66,6000.0
2006-01-11 15:50:00,18.66,18.67,18.65,18.66,2800.0,18.66,18.67,18.65,18.66,2800.0
2006-01-11 15:55:00,18.68,18.71,18.67,18.69,6000.0,18.68,18.71,18.67,18.69,6000.0
2006-01-12 09:30:00,18.79,18.81,18.69,18.69,10400.0,18.79,18.81,18.69,18.69,10400.0
2006-01-12 09:35:00,18.69,18.69,18.69,18.69,0.0,18.69,18.69,18.69,18.69,0.0
2006-01-12 09:40:00,18.8,18.8,18.78,18.78,4400.0,18.8,18.8,18.78,18.78,4400.0
2006-01-12 09:45:00,18.78,18.8,18.77,18.8,17600.0,18.78,18.8,18.77,18.8,17600.0
2006-01-12 09:50:00,18.8,18.8,18.8,18.8,0.0,18.8,18.8,18.8,18.8,0.0
2006-01-12 09:55:00,18.78,18.8,18.78,18.8,1200.0,18.78,18.8,18.78,18.8,1200.0
2006-01-12 10:00:00,18.8,18.8,18.8,18.8,0.0,18.8,18.8,18.8,18.8,0.0
2006-01-12 10:05:00,18.8,18.8,18.8,18.8,400.0,18.8,18.8,18.8,18.8,400.0
2006-01-12 10:10:00,18.8,18.8,18.8,18.8,400.0,18.8,18.8,18.8,18.8,400.0
2006-01-12 10:15:00,18.78,18.78,18.78,18.78,1200.0,18.78,18.78,18.78,18.78,1200.0
2006-01-12 10:20:00,18.78,18.79,18.77,18.77,2000.0,18.78,18.79,18.77,18.77,2000.0
2006-01-12 10:25:00,18.77,18.77,18.77,18.77,400.0,18.77,18.77,18.77,18.77,400.0
2006-01-12 10:30:00,18.75,18.77,18.75,18.77,800.0,18.75,18.77,18.75,18.77,800.0
2006-01-12 10:35:00,18.75,18.75,18.75,18.75,1200.0,18.75,18.75,18.75,18.75,1200.0
2006-01-12 10:40:00,18.75,18.75,18.75,18.75,0.0,18.75,18.75,18.75,18.75,0.0
2006-01-12 10:45:00,18.73,18.73,18.73,18.73,400.0,18.73,18.73,18.73,18.73,400.0
2006-01-12 10:50:00,18.73,18.73,18.73,18.73,0.0,18.73,18.73,18.73,18.73,0.0
2006-01-12 10:55:00,18.73,18.73,18.73,18.73,0.0,18.73,18.73,18.73,18.73,0.0
2006-01-12 11:00:00,18.75,18.75,18.73,18.73,3600.0,18.75,18.75,18.73,18.73,3600.0
2006-01-12 11:05:00,18.73,18.73,18.7,18.7,4800.0,18.73,18.73,18.7,18.7,4800.0
2006-01-12 11:10:00,18.7,18.71,18.7,18.7,2400.0,18.7,18.71,18.7,18.7,2400.0
2006-01-12 11:15:00,18.73,18.73,18.73,18.73,400.0,18.73,18.73,18.73,18.73,400.0
2006-01-12 11:20:00,18.73,18.74,18.73,18.73,5600.0,18.73,18.74,18.73,18.73,5600.0
2006-01-12 11:25:00,18.74,18.74,18.74,18.74,1600.0,18.74,18.74,18.74,18.74,1600.0
2006-01-12 11:30:00,18.74,18.74,18.73,18.73,2400.0,18.74,18.74,18.73,18.73,2400.0
2006-01-12 11:35:00,18.73,18.73,18.73,18.73,2000.0,18.73,18.73,18.73,18.73,2000.0
2006-01-12 11:40:00,18.72,18.72,18.72,18.72,400.0,18.72,18.72,18.72,18.72,400.0
2006-01-12 11:45:00,18.72,18.72,18.72,18.72,0.0,18.72,18.72,18.72,18.72,0.0
2006-01-12 11:50:00,18.73,18.73,18.73,18.73,800.0,18.73,18.73,18.73,18.73,800.0
2006-01-12 11:55:00,18.73,18.73,18.73,18.73,1600.0,18.73,18.73,18.73,18.73,1600.0
2006-01-12 12:00:00,18.73,18.73,18.73,18.73,800.0,18.73,18.73,18.73,18.73,800.0
2006-01-12 12:05:00,18.73,18.73,18.73,18.73,0.0,18.73,18.73,18.73,18.73,0.0
2006-01-12 12:10:00,18.73,18.73,18.73,18.73,0.0,18.73,18.73,18.73,18.73,0.0
2006-01-12 12:15:00,18.73,18.73,18.73,18.73,0.0,18.73,18.73,18.73,18.73,0.0
2006-01-12 12:20:00,18.73,18.73,18.73,18.73,7600.0,18.73,18.73,18.73,18.73,7600.0
2006-01-12 12:25:00,18.73,18.73,18.73,18.73,0.0,18.73,18.73,18.73,18.73,0.0
2006-01-12 12:30:00,18.73,18.73,18.73,18.73,800.0,18.73,18.73,18.73,18.73,800.0
2006-01-12 12:35:00,18.73,18.73,18.73,18.73,0.0,18.73,18.73,18.73,18.73,0.0
2006-01-12 12:40:00,18.73,18.73,18.73,18.73,400.0,18.73,18.73,18.73,18.73,400.0
2006-01-12 12:45:00,18.73,18.73,18.71,18.72,9200.0,18.73,18.73,18.71,18.72,9200.0
2006-01-12 12:50:00,18.72,18.72,18.72,18.72,0.0,18.72,18.72,18.72,18.72,0.0
2006-01-12 12:55:00,18.73,18.73,18.71,18.71,2000.0,18.73,18.73,18.71,18.71,2000.0
2006-01-12 13:00:00,18.71,18.71,18.71,18.71,1200.0,18.71,18.71,18.71,18.71,1200.0
2006-01-12 13:05:00,18.71,18.71,18.71,18.71,7200.0,18.71,18.71,18.71,18.71,7200.0
2006-01-12 13:10:00,18.72,18.72,18.72,18.72,400.0,18.72,18.72,18.72,18.72,400.0
2006-01-12 13:15:00,18.71,18.71,18.71,18.71,4800.0,18.71,18.71,18.71,18.71,4800.0
2006-01-12 13:20:00,18.73,18.73,18.73,18.73,400.0,18.73,18.73,18.73,18.73,400.0
2006-01-12 13:25:00,18.73,18.73,18.73,18.73,400.0,18.73,18.73,18.73,18.73,400.0
2006-01-12 13:30:00,18.74,18.75,18.74,18.75,8000.0,18.74,18.75,18.74,18.75,8000.0
2006-01-12 13:35:00,18.75,18.75,18.75,18.75,800.0,18.75,18.75,18.75,18.75,800.0
2006-01-12 13:40:00,18.75,18.75,18.75,18.75,6800.0,18.75,18.75,18.75,18.75,6800.0
2006-01-12 13:45:00,18.75,18.75,18.73,18.73,2400.0,18.75,18.75,18.73,18.73,2400.0
2006-01-12 13:50:00,18.73,18.73,18.73,18.73,0.0,18.73,18.73,18.73,18.73,0.0
2006-01-12 13:55:00,18.72,18.72,18.72,18.72,400.0,18.72,18.72,18.72,18.72,400.0
2006-01-12 14:00:00,18.69,18.71,18.69,18.69,2800.0,18.69,18.71,18.69,18.69,2800.0
2006-01-12 14:05:00,18.7,18.7,18.7,18.7,1200.0,18.7,18.7,18.7,18.7,1200.0
2006-01-12 14:10:00,18.72,18.72,18.69,18.69,1600.0,18.72,18.72,18.69,18.69,1600.0
2006-01-12 14:15:00,18.68,18.68,18.68,18.68,1600.0,18.68,18.68,18.68,18.68,1600.0
2006-01-12 14:20:00,18.7,18.7,18.68,18.68,6800.0,18.7,18.7,18.68,18.68,6800.0
2006-01-12 14:25:00,18.68,18.68,18.68,18.68,0.0,18.68,18.68,18.68,18.68,0.0
2006-01-12 14:30:00,18.67,18.67,18.67,18.67,400.0,18.67,18.67,18.67,18.67,400.0
2006-01-12 14:35:00,18.67,18.67,18.67,18.67,0.0,18.67,18.67,18.67,18.67,0.0
2006-01-12 14:40:00,18.7,18.7,18.68,18.68,4400.0,18.7,18.7,18.68,18.68,4400.0
2006-01-12 14:45:00,18.69,18.7,18.69,18.7,800.0,18.69,18.7,18.69,18.7,800.0
2006-01-12 14:50:00,18.7,18.7,18.7,18.7,0.0,18.7,18.7,18.7,18.7,0.0
2006-01-12 14:55:00,18.7,18.7,18.7,18.7,0.0,18.7,18.7,18.7,18.7,0.0
2006-01-12 15:00:00,18.7,18.7,18.7,18.7,400.0,18.7,18.7,18.7,18.7,400.0
2006-01-12 15:05:00,18.68,18.69,18.65,18.65,10400.0,18.68,18.69,18.65,18.65,10400.0
2006-01-12 15:10:00,18.65,18.65,18.65,18.65,0.0,18.65,18.65,18.65,18.65,0.0
2006-01-12 15:15:00,18.65,18.66,18.62,18.62,10800.0,18.65,18.66,18.62,18.62,10800.0
2006-01-12 15:20:00,18.65,18.65,18.64,18.65,5200.0,18.65,18.65,18.64,18.65,5200.0
2006-01-12 15:25:00,18.62,18.62,18.62,18.62,800.0,18.62,18.62,18.62,18.62,800.0
2006-01-12 15:30:00,18.63,18.63,18.63,18.63,400.0,18.63,18.63,18.63,18.63,400.0
2006-01-12 15:35:00,18.63,18.69,18.63,18.69,3600.0,18.63,18.69,18.63,18.69,3600.0
2006-01-12 15:40:00,18.69,18.69,18.66,18.66,12800.0,18.69,18.69,18.66,18.66,12800.0
2006-01-12 15:45:00,18.64,18.64,18.63,18.63,1600.0,18.64,18.64,18.63,18.63,1600.0
2006-01-12 15:50:00,18.65,18.65,18.64,18.64,4400.0,18.65,18.65,18.64,18.64,4400.0
2006-01-12 15:55:00,18.64,18.67,18.64,18.67,17200.0,18.64,18.67,18.64,18.67,17200.0
2006-01-13 09:30:00,18.74,18.74,18.65,18.66,1600.0,18.74,18.74,18.65,18.66,1600.0
2006-01-13 09:35:00,18.65,18.7,18.64,18.64,19600.0,18.65,18.7,18.64,18.64,19600.0
2006-01-13 09:40:00,18.59,18.59,18.57,18.58,4400.0,18.59,18.59,18.57,18.58,4400.0
2006-01-13 09:45:00,18.58,18.58,18.56,18.58,12400.0,18.58,18.58,18.56,18.58,12400.0
2006-01-13 09:50:00,18.61,18.62,18.61,18.62,6400.0,18.61,18.62,18.61,18.62,6400.0
2006-01-13 09:55:00,18.6,18.61,18.58,18.61,22800.0,18.6,18.61,18.58,18.61,22800.0
2006-01-13 10:00:00,18.59,18.6,18.59,18.6,2800.0,18.59,18.6,18.59,18.6,2800.0
2006-01-13 10:05:00,18.59,18.6,18.59,18.6,4000.0,18.59,18.6,18.59,18.6,4000.0
2006-01-13 10:10:00,18.6,18.6,18.6,18.6,4400.0,18.6,18.6,18.6,18.6,4400.0
2006-01-13 10:15:00,18.58,18.58,18.57,18.57,6000.0,18.58,18.58,18.57,18.57,6000.0
2006-01-13 10:20:00,18.57,18.57,18.57,18.57,0.0,18.57,18.57,18.57,18.57,0.0
2006-01-13 10:25:00,18.57,18.58,18.56,18.58,2000.0,18.57,18.58,18.56,18.58,2000.0
2006-01-13 10:30:00,18.59,18.59,18.59,18.59,400.0,18.59,18.59,18.59,18.59,400.0
2006-01-13 10:35:00,18.58,18.58,18.58,18.58,1600.0,18.58,18.58,18.58,18.58,1600.0
2006-01-13 10:40:00,18.56,18.56,18.55,18.56,3200.0,18.56,18.56,18.55,18.56,3200.0
2006-01-13 10:45:00,18.54,18.54,18.49,18.5,4800.0,18.54,18.54,18.49,18.5,4800.0
2006-01-13 10:50:00,18.51,18.55,18.5,18.5,22000.0,18.51,18.55,18.5,18.5,22000.0
2006-01-13 10:55:00,18.51,18.53,18.51,18.52,48800.0,18.51,18.53,18.51,18.52,48800.0
2006-01-13 11:00:00,18.52,18.55,18.52,18.55,20000.0,18.52,18.55,18.52,18.55,20000.0
2006-01-13 11:05:00,18.55,18.55,18.55,18.55,400.0,18.55,18.55,18.55,18.55,400.0
2006-01-13 11:10:00,18.55,18.55,18.55,18.55,0.0,18.55,18.55,18.55,18.55,0.0
2006-01-13 11:15:00,18.56,18.56,18.55,18.55,1200.0,18.56,18.56,18.55,18.55,1200.0
2006-01-13 11:20:00,18.54,18.54,18.54,18.54,12000.0,18.54,18.54,18.54,18.54,12000.0
2006-01-13 11:25:00,18.53,18.53,18.53,18.53,4800.0,18.53,18.53,18.53,18.53,4800.0
2006-01-13 11:30:00,18.53,18.53,18.52,18.52,2000.0,18.53,18.53,18.52,18.52,2000.0
2006-01-13 11:35:00,18.52,18.52,18.5,18.5,2400.0,18.52,18.52,18.5,18.5,2400.0
2006-01-13 11:40:00,18.49,18.51,18.49,18.51,1200.0,18.49,18.51,18.49,18.51,1200.0
2006-01-13 11:45:00,18.51,18.51,18.51,18.51,0.0,18.51,18.51,18.51,18.51,0.0
2006-01-13 11:50:00,18.51,18.51,18.51,18.51,8000.0,18.51,18.51,18.51,18.51,8000.0
2006-01-13 11:55:00,18.51,18.51,18.5,18.5,1200.0,18.51,18.51,18.5,18.5,1200.0
2006-01-13 12:00:00,18.5,18.5,18.5,18.5,400.0,18.5,18.5,18.5,18.5,400.0
2006-01-13 12:05:00,18.51,18.51,18.39,18.45,42400.0,18.51,18.51,18.39,18.45,42400.0
2006-01-13 12:10:00,18.47,18.48,18.41,18.42,22000.0,18.47,18.48,18.41,18.42,22000.0
2006-01-13 12:15:00,18.42,18.43,18.4,18.41,9200.0,18.42,18.43,18.4,18.41,9200.0
2006-01-13 12:20:00,18.41,18.41,18.39,18.39,2800.0,18.41,18.41,18.39,18.39,2800.0
2006-01-13 12:25:00,18.39,18.4,18.39,18.39,8800.0,18.39,18.4,18.39,18.39,8800.0
2006-01-13 12:30:00,18.4,18.41,18.37,18.38,11200.0,18.4,18.41,18.37,18.38,11200.0
2006-01-13 12:35:00,18.4,18.4,18.27,18.29,28800.0,18.4,18.4,18.27,18.29,28800.0
2006-01-13 12:40:00,18.31,18.31,18.29,18.31,3200.0,18.31,18.31,18.29,18.31,3200.0
2006-01-13 12:45:00,18.27,18.27,18.13,18.19,26000.0,18.27,18.27,18.13,18.19,26000.0
2006-01-13 12:50:00,18.2,18.25,18.17,18.25,34800.0,18.2,18.25,18.17,18.25,34800.0
2006-01-13 12:55:00,18.22,18.25,18.22,18.25,78800.0,18.22,18.25,18.22,18.25,78800.0
2006-01-13 13:00:00,18.25,18.25,18.24,18.25,67200.0,18.25,18.25,18.24,18.25,67200.0
2006-01-13 13:05:00,18.26,18.31,18.25,18.25,46000.0,18.26,18.31,18.25,18.25,46000.0
2006-01-13 13:10:00,18.24,18.25,18.24,18.25,1200.0,18.24,18.25,18.24,18.25,1200.0
2006-01-13 13:15:00,18.24,18.24,18.24,18.24,3600.0,18.24,18.24,18.24,18.24,3600.0
2006-01-13 13:20:00,18.24,18.24,18.17,18.22,11600.0,18.24,18.24,18.17,18.22,11600.0
2006-01-13 13:25:00,18.21,18.21,18.21,18.21,2400.0,18.21,18.21,18.21,18.21,2400.0
2006-01-13 13:30:00,18.22,18.23,18.21,18.22,6800.0,18.22,18.23,18.21,18.22,6800.0
2006-01-13 13:35:00,18.22,18.23,18.22,18.23,3600.0,18.22,18.23,18.22,18.23,3600.0
2006-01-13 13:40:00,18.22,18.22,18.22,18.22,800.0,18.22,18.22,18.22,18.22,800.0
2006-01-13 13:45:00,18.2,18.2,18.17,18.17,3600.0,18.2,18.2,18.17,18.17,3600.0
2006-01-13 13:50:00,18.19,18.21,18.17,18.2,36400.0,18.19,18.21,18.17,18.2,36400.0
2006-01-13 13:55:00,18.2,18.2,18.2,18.2,400.0,18.2,18.2,18.2,18.2,400.0
2006-01-13 14:00:00,18.18,18.18,18.15,18.15,2800.0,18.18,18.18,18.15,18.15,2800.0
2006-01-13 14:05:00,18.15,18.18,18.15,18.15,33600.0,18.15,18.18,18.15,18.15,33600.0
2006-01-13 14:10:00,18.15,18.15,18.13,18.15,10000.0,18.15,18.15,18.13,18.15,10000.0
2006-01-13 14:15:00,18.13,18.13,18.04,18.09,67200.0,18.13,18.13,18.04,18.09,67200.0
2006-01-13 14:20:00,18.11,18.12,18.09,18.09,9600.0,18.11,18.12,18.09,18.09,9600.0
2006-01-13 14:25:00,18.07,18.09,18.04,18.08,3200.0,18.07,18.09,18.04,18.08,3200.0
2006-01-13 14:30:00,18.09,18.11,18.09,18.11,1200.0,18.09,18.11,18.09,18.11,1200.0
2006-01-13 14:35:00,18.11,18.15,18.11,18.11,3200.0,18.11,18.15,18.11,18.11,3200.0
2006-01-13 14:40:00,18.15,18.15,18.13,18.13,1600.0,18.15,18.15,18.13,18.13,1600.0
2006-01-13 14:45:00,18.15,18.18,18.15,18.16,3600.0,18.15,18.18,18.15,18.16,3600.0
2006-01-13 14:50:00,18.18,18.21,18.16,18.21,6400.0,18.18,18.21,18.16,18.21,6400.0
2006-01-13 14:55:00,18.21,18.22,18.21,18.21,4400.0,18.21,18.22,18.21,18.21,4400.0
2006-01-13 15:00:00,18.21,18.21,18.16,18.16,13200.0,18.21,18.21,18.16,18.16,13200.0
2006-01-13 15:05:00,18.17,18.18,18.17,18.18,1600.0,18.17,18.18,18.17,18.18,1600.0
2006-01-13 15:10:00,18.16,18.16,18.12,18.12,8800.0,18.16,18.16,18.12,18.12,8800.0
2006-01-13 15:15:00,18.09,18.1,18.03,18.03,13600.0,18.09,18.1,18.03,18.03,13600.0
2006-01-13 15:20:00,18.05,18.11,18.05,18.1,35200.0,18.05,18.11,18.05,18.1,35200.0
2006-01-13 15:25:00,18.09,18.09,18.03,18.06,8800.0,18.09,18.09,18.03,18.06,8800.0
2006-01-13 15:30:00,18.06,18.13,18.06,18.12,13200.0,18.06,18.13,18.06,18.12,13200.0
2006-01-13 15:35:00,18.14,18.16,18.13,18.16,10800.0,18.14,18.16,18.13,18.16,10800.0
2006-01-13 15:40:00,18.16,18.18,18.16,18.17,6800.0,18.16,18.18,18.16,18.17,6800.0
2006-01-13 15:45:00,18.18,18.18,18.11,18.11,22400.0,18.18,18.18,18.11,18.11,22400.0
2006-01-13 15:50:00,18.11,18.15,18.08,18.14,32800.0,18.11,18.15,18.08,18.14,32800.0
2006-01-13 15:55:00,18.15,18.16,18.14,18.15,12400.0,18.15,18.16,18.14,18.15,12400.0
2006-01-17 09:30:00,18.09,18.09,18.07,18.08,9600.0,18.09,18.09,18.07,18.08,9600.0
2006-01-17 09:35:00,18.08,18.08,18.07,18.08,12000.0,18.08,18.08,18.07,18.08,12000.0
2006-01-17 09:40:00,18.09,18.14,18.09,18.13,6800.0,18.09,18.14,18.09,18.13,6800.0
2006-01-17 09:45:00,18.14,18.14,18.04,18.1,24000.0,18.14,18.14,18.04,18.1,24000.0
2006-01-17 09:50:00,18.13,18.14,18.13,18.13,4400.0,18.13,18.14,18.13,18.13,4400.0
2006-01-17 09:55:00,18.14,18.16,18.12,18.16,17600.0,18.14,18.16,18.12,18.16,17600.0
2006-01-17 10:00:00,18.16,18.28,18.16,18.16,19600.0,18.16,18.28,18.16,18.16,19600.0
2006-01-17 10:05:00,18.19,18.23,18.19,18.2,11600.0,18.19,18.23,18.19,18.2,11600.0
2006-01-17 10:10:00,18.21,18.25,18.21,18.23,11600.0,18.21,18.25,18.21,18.23,11600.0
2006-01-17 10:15:00,18.17,18.22,18.17,18.22,11200.0,18.17,18.22,18.17,18.22,11200.0
2006-01-17 10:20:00,18.21,18.21,18.18,18.18,6400.0,18.21,18.21,18.18,18.18,6400.0
2006-01-17 10:25:00,18.18,18.19,18.18,18.19,3600.0,18.18,18.19,18.18,18.19,3600.0
2006-01-17 10:30:00,18.18,18.2,18.18,18.19,15200.0,18.18,18.2,18.18,18.19,15200.0
2006-01-17 10:35:00,18.19,18.19,18.15,18.17,3200.0,18.19,18.19,18.15,18.17,3200.0
2006-01-17 10:40:00,18.18,18.18,18.18,18.18,400.0,18.18,18.18,18.18,18.18,400.0
2006-01-17 10:45:00,18.16,18.16,18.16,18.16,800.0,18.16,18.16,18.16,18.16,800.0
2006-01-17 10:50:00,18.17,18.17,18.15,18.15,2000.0,18.17,18.17,18.15,18.15,2000.0
2006-01-17 10:55:00,18.15,18.15,18.15,18.15,0.0,18.15,18.15,18.15,18.15,0.0
2006-01-17 11:00:00,18.16,18.16,18.15,18.16,7600.0,18.16,18.16,18.15,18.16,7600.0
2006-01-17 11:05:00,18.16,18.16,18.16,18.16,6400.0,18.16,18.16,18.16,18.16,6400.0
2006-01-17 11:10:00,18.16,18.17,18.16,18.16,5600.0,18.16,18.17,18.16,18.16,5600.0
2006-01-17 11:15:00,18.15,18.16,18.15,18.16,1200.0,18.15,18.16,18.15,18.16,1200.0
2006-01-17 11:20:00,18.16,18.16,18.16,18.16,800.0,18.16,18.16,18.16,18.16,800.0
2006-01-17 11:25:00,18.15,18.16,18.13,18.14,2800.0,18.15,18.16,18.13,18.14,2800.0
2006-01-17 11:30:00,18.15,18.15,18.15,18.15,36400.0,18.15,18.15,18.15,18.15,36400.0
2006-01-17 11:35:00,18.15,18.17,18.15,18.16,40000.0,18.15,18.17,18.15,18.16,40000.0
2006-01-17 11:40:00,18.16,18.16,18.16,18.16,0.0,18.16,18.16,18.16,18.16,0.0
2006-01-17 11:45:00,18.16,18.18,18.15,18.15,61600.0,18.16,18.18,18.15,18.15,61600.0
2006-01-17 11:50:00,18.15,18.16,18.14,18.15,12000.0,18.15,18.16,18.14,18.15,12000.0
2006-01-17 11:55:00,18.14,18.15,18.13,18.15,3200.0,18.14,18.15,18.13,18.15,3200.0
2006-01-17 12:00:00,18.15,18.15,18.15,18.15,56400.0,18.15,18.15,18.15,18.15,56400.0
2006-01-17 12:05:00,18.15,18.15,18.15,18.15,42400.0,18.15,18.15,18.15,18.15,42400.0
2006-01-17 12:10:00,18.15,18.15,18.15,18.15,2400.0,18.15,18.15,18.15,18.15,2400.0
2006-01-17 12:15:00,18.15,18.15,18.15,18.15,2000.0,18.15,18.15,18.15,18.15,2000.0
2006-01-17 12:20:00,18.15,18.15,18.14,18.14,8800.0,18.15,18.15,18.14,18.14,8800.0
2006-01-17 12:25:00,18.14,18.14,18.1,18.1,10800.0,18.14,18.14,18.1,18.1,10800.0
2006-01-17 12:30:00,18.1,18.1,18.1,18.1,0.0,18.1,18.1,18.1,18.1,0.0
2006-01-17 12:35:00,18.1,18.1,18.1,18.1,1200.0,18.1,18.1,18.1,18.1,1200.0
2006-01-17 12:40:00,18.1,18.1,18.1,18.1,400.0,18.1,18.1,18.1,18.1,400.0
2006-01-17 12:45:00,18.1,18.11,18.1,18.11,19600.0,18.1,18.11,18.1,18.11,19600.0
2006-01-17 12:50:00,18.11,18.11,18.07,18.09,21200.0,18.11,18.11,18.07,18.09,21200.0
2006-01-17 12:55:00,18.09,18.09,18.09,18.09,0.0,18.09,18.09,18.09,18.09,0.0
2006-01-17 13:00:00,18.09,18.1,18.09,18.09,2400.0,18.09,18.1,18.09,18.09,2400.0
2006-01-17 13:05:00,18.09,18.09,18.07,18.07,2800.0,18.09,18.09,18.07,18.07,2800.0
2006-01-17 13:10:00,18.07,18.07,18.07,18.07,800.0,18.07,18.07,18.07,18.07,800.0
2006-01-17 13:15:00,18.07,18.07,18.07,18.07,400.0,18.07,18.07,18.07,18.07,400.0
2006-01-17 13:20:00,18.07,18.07,18.07,18.07,1200.0,18.07,18.07,18.07,18.07,1200.0
2006-01-17 13:25:00,18.07,18.07,18.04,18.04,8400.0,18.07,18.07,18.04,18.04,8400.0
2006-01-17 13:30:00,18.04,18.04,18.04,18.04,0.0,18.04,18.04,18.04,18.04,0.0
2006-01-17 13:35:00,18.04,18.04,18.04,18.04,1600.0,18.04,18.04,18.04,18.04,1600.0
2006-01-17 13:40:00,18.06,18.06,18.04,18.04,4000.0,18.06,18.06,18.04,18.04,4000.0
2006-01-17 13:45:00,18.05,18.05,18.04,18.04,2400.0,18.05,18.05,18.04,18.04,2400.0
2006-01-17 13:50:00,18.04,18.04,18.01,18.01,4800.0,18.04,18.04,18.01,18.01,4800.0
2006-01-17 13:55:00,18.04,18.05,18.02,18.05,44800.0,18.04,18.05,18.02,18.05,44800.0
2006-01-17 14:00:00,18.05,18.05,18.04,18.04,22000.0,18.05,18.05,18.04,18.04,22000.0
2006-01-17 14:05:00,18.04,18.05,18.04,18.05,13200.0,18.04,18.05,18.04,18.05,13200.0
2006-01-17 14:10:00,18.05,18.05,18.05,18.05,2400.0,18.05,18.05,18.05,18.05,2400.0
2006-01-17 14:15:00,18.05,18.06,18.05,18.06,3200.0,18.05,18.06,18.05,18.06,3200.0
2006-01-17 14:20:00,18.06,18.06,18.06,18.06,2800.0,18.06,18.06,18.06,18.06,2800.0
2006-01-17 14:25:00,18.06,18.06,18.06,18.06,1200.0,18.06,18.06,18.06,18.06,1200.0
2006-01-17 14:30:00,18.05,18.06,18.05,18.06,2400.0,18.05,18.06,18.05,18.06,2400.0
2006-01-17 14:35:00,18.06,18.06,18.06,18.06,6400.0,18.06,18.06,18.06,18.06,6400.0
2006-01-17 14:40:00,18.06,18.06,18.06,18.06,2400.0,18.06,18.06,18.06,18.06,2400.0
2006-01-17 14:45:00,18.06,18.06,18.04,18.05,8000.0,18.06,18.06,18.04,18.05,8000.0
2006-01-17 14:50:00,18.05,18.05,18.04,18.04,5200.0,18.05,18.05,18.04,18.04,5200.0
2006-01-17 14:55:00,18.03,18.04,18.01,18.01,11600.0,18.03,18.04,18.01,18.01,11600.0
2006-01-17 15:00:00,18.01,18.03,17.98,18.0,32000.0,18.01,18.03,17.98,18.0,32000.0
2006-01-17 15:05:00,17.99,18.0,17.92,17.95,53200.0,17.99,18.0,17.92,17.95,53200.0
2006-01-17 15:10:00,17.95,17.96,17.92,17.92,22000.0,17.95,17.96,17.92,17.92,22000.0
2006-01-17 15:15:00,17.92,17.94,17.88,17.92,40000.0,17.92,17.94,17.88,17.92,40000.0
2006-01-17 15:20:00,17.92,17.93,17.92,17.93,7600.0,17.92,17.93,17.92,17.93,7600.0
2006-01-17 15:25:00,17.93,17.93,17.93,17.93,5600.0,17.93,17.93,17.93,17.93,5600.0
2006-01-17 15:30:00,17.94,17.97,17.94,17.96,9600.0,17.94,17.97,17.94,17.96,9600.0
2006-01-17 15:35:00,17.97,17.99,17.94,17.95,24000.0,17.97,17.99,17.94,17.95,24000.0
2006-01-17 15:40:00,17.95,17.95,17.94,17.94,10400.0,17.95,17.95,17.94,17.94,10400.0
2006-01-17 15:45:00,17.93,17.95,17.92,17.93,36400.0,17.93,17.95,17.92,17.93,36400.0
2006-01-17 15:50:00,17.93,17.93,17.88,17.89,54400.0,17.93,17.93,17.88,17.89,54400.0
2006-01-17 15:55:00,17.89,17.94,17.89,17.94,24400.0,17.89,17.94,17.89,17.94,24400.0
2006-01-18 09:30:00,17.82,17.85,17.79,17.84,8400.0,17.82,17.85,17.79,17.84,8400.0
2006-01-18 09:35:00,17.85,17.93,17.85,17.92,2400.0,17.85,17.93,17.85,17.92,2400.0
2006-01-18 09:40:00,17.91,17.95,17.9,17.95,2800.0,17.91,17.95,17.9,17.95,2800.0
2006-01-18 09:45:00,17.97,18.01,17.96,18.01,6800.0,17.97,18.01,17.96,18.01,6800.0
2006-01-18 09:50:00,17.99,17.99,17.95,17.95,12400.0,17.99,17.99,17.95,17.95,12400.0
2006-01-18 09:55:00,17.96,17.96,17.91,17.95,7200.0,17.96,17.96,17.91,17.95,7200.0
2006-01-18 10:00:00,17.95,17.95,17.93,17.93,9600.0,17.95,17.95,17.93,17.93,9600.0
2006-01-18 10:05:00,17.94,17.94,17.94,17.94,1200.0,17.94,17.94,17.94,17.94,1200.0
2006-01-18 10:10:00,17.94,17.95,17.88,17.91,19600.0,17.94,17.95,17.88,17.91,19600.0
2006-01-18 10:15:00,17.96,17.96,17.9,17.9,23200.0,17.96,17.96,17.9,17.9,23200.0
2006-01-18 10:20:00,17.9,17.92,17.9,17.92,11600.0,17.9,17.92,17.9,17.92,11600.0
2006-01-18 10:25:00,17.92,17.93,17.84,17.88,40400.0,17.92,17.93,17.84,17.88,40400.0
2006-01-18 10:30:00,17.88,17.9,17.88,17.9,10400.0,17.88,17.9,17.88,17.9,10400.0
2006-01-18 10:35:00,17.86,17.86,17.86,17.86,2000.0,17.86,17.86,17.86,17.86,2000.0
2006-01-18 10:40:00,17.85,17.85,17.78,17.81,12000.0,17.85,17.85,17.78,17.81,12000.0
2006-01-18 10:45:00,17.8,17.8,17.73,17.76,18000.0,17.8,17.8,17.73,17.76,18000.0
2006-01-18 10:50:00,17.76,17.76,17.71,17.74,12400.0,17.76,17.76,17.71,17.74,12400.0
2006-01-18 10:55:00,17.74,17.74,17.69,17.69,16800.0,17.74,17.74,17.69,17.69,16800.0
2006-01-18 11:00:00,17.69,17.71,17.68,17.7,9600.0,17.69,17.71,17.68,17.7,9600.0
2006-01-18 11:05:00,17.71,17.72,17.68,17.69,10400.0,17.71,17.72,17.68,17.69,10400.0
2006-01-18 11:10:00,17.71,17.72,17.67,17.72,8400.0,17.71,17.72,17.67,17.72,8400.0
2006-01-18 11:15:00,17.72,17.73,17.72,17.73,4000.0,17.72,17.73,17.72,17.73,4000.0
2006-01-18 11:20:00,17.72,17.72,17.7,17.72,10400.0,17.72,17.72,17.7,17.72,10400.0
2006-01-18 11:25:00,17.72,17.73,17.72,17.73,1200.0,17.72,17.73,17.72,17.73,1200.0
2006-01-18 11:30:00,17.71,17.71,17.7,17.71,3200.0,17.71,17.71,17.7,17.71,3200.0
2006-01-18 11:35:00,17.7,17.7,17.69,17.69,3600.0,17.7,17.7,17.69,17.69,3600.0
2006-01-18 11:40:00,17.7,17.7,17.68,17.69,2400.0,17.7,17.7,17.68,17.69,2400.0
2006-01-18 11:45:00,17.69,17.7,17.68,17.69,10400.0,17.69,17.7,17.68,17.69,10400.0
2006-01-18 11:50:00,17.69,17.7,17.68,17.68,6000.0,17.69,17.7,17.68,17.68,6000.0
2006-01-18 11:55:00,17.68,17.68,17.68,17.68,800.0,17.68,17.68,17.68,17.68,800.0
2006-01-18 12:00:00,17.68,17.7,17.68,17.68,3600.0,17.68,17.7,17.68,17.68,3600.0
2006-01-18 12:05:00,17.68,17.68,17.68,17.68,400.0,17.68,17.68,17.68,17.68,400.0
2006-01-18 12:10:00,17.68,17.68,17.67,17.67,2800.0,17.68,17.68,17.67,17.67,2800.0
2006-01-18 12:15:00,17.65,17.7,17.65,17.69,20000.0,17.65,17.7,17.65,17.69,20000.0
2006-01-18 12:20:00,17.7,17.7,17.68,17.69,2000.0,17.7,17.7,17.68,17.69,2000.0
2006-01-18 12:25:00,17.69,17.69,17.68,17.69,2000.0,17.69,17.69,17.68,17.69,2000.0
2006-01-18 12:30:00,17.68,17.69,17.68,17.69,2400.0,17.68,17.69,17.68,17.69,2400.0
2006-01-18 12:35:00,17.69,17.7,17.68,17.69,5200.0,17.69,17.7,17.68,17.69,5200.0
2006-01-18 12:40:00,17.69,17.69,17.66,17.67,17200.0,17.69,17.69,17.66,17.67,17200.0
2006-01-18 12:45:00,17.68,17.73,17.68,17.7,28400.0,17.68,17.73,17.68,17.7,28400.0
2006-01-18 12:50:00,17.72,17.75,17.72,17.74,5600.0,17.72,17.75,17.72,17.74,5600.0
2006-01-18 12:55:00,17.75,17.77,17.75,17.76,15200.0,17.75,17.77,17.75,17.76,15200.0
2006-01-18 13:00:00,17.76,17.76,17.76,17.76,2800.0,17.76,17.76,17.76,17.76,2800.0
2006-01-18 13:05:00,17.76,17.76,17.76,17.76,18800.0,17.76,17.76,17.76,17.76,18800.0
2006-01-18 13:10:00,17.78,17.78,17.75,17.75,8000.0,17.78,17.78,17.75,17.75,8000.0
2006-01-18 13:15:00,17.75,17.75,17.72,17.73,13200.0,17.75,17.75,17.72,17.73,13200.0
2006-01-18 13:20:00,17.74,17.74,17.74,17.74,800.0,17.74,17.74,17.74,17.74,800.0
2006-01-18 13:25:00,17.73,17.74,17.73,17.74,800.0,17.73,17.74,17.73,17.74,800.0
2006-01-18 13:30:00,17.74,17.74,17.74,17.74,0.0,17.74,17.74,17.74,17.74,0.0
2006-01-18 13:35:00,17.74,17.74,17.74,17.74,0.0,17.74,17.74,17.74,17.74,0.0
2006-01-18 13:40:00,17.74,17.74,17.74,17.74,0.0,17.74,17.74,17.74,17.74,0.0
2006-01-18 13:45:00,17.75,17.76,17.75,17.76,89200.0,17.75,17.76,17.75,17.76,89200.0
2006-01-18 13:50:00,17.76,17.78,17.76,17.78,15200.0,17.76,17.78,17.76,17.78,15200.0
2006-01-18 13:55:00,17.78,17.78,17.77,17.78,14800.0,17.78,17.78,17.77,17.78,14800.0
2006-01-18 14:00:00,17.78,17.79,17.78,17.79,5200.0,17.78,17.79,17.78,17.79,5200.0
2006-01-18 14:05:00,17.83,17.84,17.83,17.84,1200.0,17.83,17.84,17.83,17.84,1200.0
2006-01-18 14:10:00,17.85,17.86,17.85,17.86,2800.0,17.85,17.86,17.85,17.86,2800.0
2006-01-18 14:15:00,17.85,17.88,17.85,17.87,4400.0,17.85,17.88,17.85,17.87,4400.0
2006-01-18 14:20:00,17.88,17.88,17.87,17.88,2400.0,17.88,17.88,17.87,17.88,2400.0
2006-01-18 14:25:00,17.87,17.88,17.87,17.88,2000.0,17.87,17.88,17.87,17.88,2000.0
2006-01-18 14:30:00,17.88,17.88,17.87,17.88,11600.0,17.88,17.88,17.87,17.88,11600.0
2006-01-18 14:35:00,17.88,17.88,17.87,17.87,3200.0,17.88,17.88,17.87,17.87,3200.0
2006-01-18 14:40:00,17.87,17.88,17.85,17.85,14400.0,17.87,17.88,17.85,17.85,14400.0
2006-01-18 14:45:00,17.84,17.84,17.83,17.83,800.0,17.84,17.84,17.83,17.83,800.0
2006-01-18 14:50:00,17.82,17.82,17.74,17.74,42800.0,17.82,17.82,17.74,17.74,42800.0
2006-01-18 14:55:00,17.74,17.75,17.71,17.73,12800.0,17.74,17.75,17.71,17.73,12800.0
2006-01-18 15:00:00,17.73,17.73,17.7,17.7,3600.0,17.73,17.73,17.7,17.7,3600.0
2006-01-18 15:05:00,17.71,17.78,17.71,17.78,16000.0,17.71,17.78,17.71,17.78,16000.0
2006-01-18 15:10:00,17.77,17.81,17.76,17.79,28000.0,17.77,17.81,17.76,17.79,28000.0
2006-01-18 15:15:00,17.78,17.79,17.77,17.77,29600.0,17.78,17.79,17.77,17.77,29600.0
2006-01-18 15:20:00,17.77,17.77,17.76,17.77,14800.0,17.77,17.77,17.76,17.77,14800.0
2006-01-18 15:25:00,17.77,17.77,17.74,17.75,19200.0,17.77,17.77,17.74,17.75,19200.0
2006-01-18 15:30:00,17.75,17.75,17.75,17.75,16800.0,17.75,17.75,17.75,17.75,16800.0
2006-01-18 15:35:00,17.76,17.78,17.76,17.78,8000.0,17.76,17.78,17.76,17.78,8000.0
2006-01-18 15:40:00,17.78,17.8,17.78,17.8,51200.0,17.78,17.8,17.78,17.8,51200.0
2006-01-18 15:45:00,17.8,17.8,17.79,17.79,45200.0,17.8,17.8,17.79,17.79,45200.0
2006-01-18 15:50:00,17.79,17.8,17.75,17.77,22800.0,17.79,17.8,17.75,17.77,22800.0
2006-01-18 15:55:00,17.77,17.77,17.7,17.7,64000.0,17.77,17.77,17.7,17.7,64000.0
2006-01-19 09:30:00,17.75,17.75,17.75,17.75,400.0,17.75,17.75,17.75,17.75,400.0
2006-01-19 09:35:00,17.79,17.84,17.77,17.77,1200.0,17.79,17.84,17.77,17.77,1200.0
2006-01-19 09:40:00,17.79,17.79,17.79,17.79,800.0,17.79,17.79,17.79,17.79,800.0
2006-01-19 09:45:00,17.81,17.81,17.81,17.81,1200.0,17.81,17.81,17.81,17.81,1200.0
2006-01-19 09:50:00,17.8,17.84,17.79,17.84,6000.0,17.8,17.84,17.79,17.84,6000.0
2006-01-19 09:55:00,17.83,17.86,17.83,17.86,3600.0,17.83,17.86,17.83,17.86,3600.0
2006-01-19 10:00:00,17.86,17.91,17.85,17.87,6400.0,17.86,17.91,17.85,17.87,6400.0
2006-01-19 10:05:00,17.91,17.91,17.87,17.89,4000.0,17.91,17.91,17.87,17.89,4000.0
2006-01-19 10:10:00,17.87,17.87,17.87,17.87,800.0,17.87,17.87,17.87,17.87,800.0
2006-01-19 10:15:00,17.89,17.92,17.87,17.87,5200.0,17.89,17.92,17.87,17.87,5200.0
2006-01-19 10:20:00,17.86,17.87,17.83,17.84,3600.0,17.86,17.87,17.83,17.84,3600.0
2006-01-19 10:25:00,17.87,17.87,17.86,17.86,3600.0,17.87,17.87,17.86,17.86,3600.0
2006-01-19 10:30:00,17.85,17.85,17.82,17.82,6800.0,17.85,17.85,17.82,17.82,6800.0
2006-01-19 10:35:00,17.82,17.83,17.77,17.81,16800.0,17.82,17.83,17.77,17.81,16800.0
2006-01-19 10:40:00,17.8,17.81,17.8,17.81,2400.0,17.8,17.81,17.8,17.81,2400.0
2006-01-19 10:45:00,17.81,17.81,17.81,17.81,0.0,17.81,17.81,17.81,17.81,0.0
2006-01-19 10:50:00,17.84,17.84,17.82,17.82,1600.0,17.84,17.84,17.82,17.82,1600.0
2006-01-19 10:55:00,17.81,17.82,17.79,17.81,11200.0,17.81,17.82,17.79,17.81,11200.0
2006-01-19 11:00:00,17.82,17.84,17.82,17.84,4400.0,17.82,17.84,17.82,17.84,4400.0
2006-01-19 11:05:00,17.83,17.88,17.83,17.84,12000.0,17.83,17.88,17.83,17.84,12000.0
2006-01-19 11:10:00,17.83,17.85,17.83,17.85,1200.0,17.83,17.85,17.83,17.85,1200.0
2006-01-19 11:15:00,17.85,17.87,17.85,17.85,4000.0,17.85,17.87,17.85,17.85,4000.0
2006-01-19 11:20:00,17.86,17.87,17.85,17.87,1200.0,17.86,17.87,17.85,17.87,1200.0
2006-01-19 11:25:00,17.86,17.86,17.85,17.85,800.0,17.86,17.86,17.85,17.85,800.0
2006-01-19 11:30:00,17.86,17.86,17.86,17.86,1200.0,17.86,17.86,17.86,17.86,1200.0
2006-01-19 11:35:00,17.85,17.89,17.85,17.89,6400.0,17.85,17.89,17.85,17.89,6400.0
2006-01-19 11:40:00,17.91,17.92,17.88,17.9,6400.0,17.91,17.92,17.88,17.9,6400.0
2006-01-19 11:45:00,17.89,17.89,17.89,17.89,2000.0,17.89,17.89,17.89,17.89,2000.0
2006-01-19 11:50:00,17.89,17.9,17.89,17.89,10400.0,17.89,17.9,17.89,17.89,10400.0
2006-01-19 11:55:00,17.91,17.92,17.91,17.92,2000.0,17.91,17.92,17.91,17.92,2000.0
2006-01-19 12:00:00,17.93,17.95,17.93,17.94,7200.0,17.93,17.95,17.93,17.94,7200.0
2006-01-19 12:05:00,17.94,17.96,17.94,17.96,4800.0,17.94,17.96,17.94,17.96,4800.0
2006-01-19 12:10:00,17.96,17.97,17.96,17.97,5200.0,17.96,17.97,17.96,17.97,5200.0
2006-01-19 12:15:00,17.97,17.97,17.96,17.97,1600.0,17.97,17.97,17.96,17.97,1600.0
2006-01-19 12:20:00,17.97,17.97,17.96,17.96,800.0,17.97,17.97,17.96,17.96,800.0
2006-01-19 12:25:00,17.97,17.98,17.97,17.98,800.0,17.97,17.98,17.97,17.98,800.0
2006-01-19 12:30:00,17.98,17.99,17.98,17.98,3200.0,17.98,17.99,17.98,17.98,3200.0
2006-01-19 12:35:00,17.99,17.99,17.98,17.99,2400.0,17.99,17.99,17.98,17.99,2400.0
2006-01-19 12:40:00,18.0,18.04,17.99,18.04,22800.0,18.0,18.04,17.99,18.04,22800.0
2006-01-19 12:45:00,18.03,18.04,18.03,18.04,800.0,18.03,18.04,18.03,18.04,800.0
2006-01-19 12:50:00,18.07,18.09,18.06,18.09,1600.0,18.07,18.09,18.06,18.09,1600.0
2006-01-19 12:55:00,18.08,18.08,18.06,18.06,4400.0,18.08,18.08,18.06,18.06,4400.0
2006-01-19 13:00:00,18.04,18.05,18.04,18.05,1200.0,18.04,18.05,18.04,18.05,1200.0
2006-01-19 13:05:00,18.04,18.06,18.04,18.06,2400.0,18.04,18.06,18.04,18.06,2400.0
2006-01-19 13:10:00,18.09,18.1,18.08,18.08,2800.0,18.09,18.1,18.08,18.08,2800.0
2006-01-19 13:15:00,18.08,18.11,18.07,18.11,2800.0,18.08,18.11,18.07,18.11,2800.0
2006-01-19 13:20:00,18.1,18.1,18.09,18.09,800.0,18.1,18.1,18.09,18.09,800.0
2006-01-19 13:25:00,18.08,18.08,18.05,18.05,3600.0,18.08,18.08,18.05,18.05,3600.0
2006-01-19 13:30:00,18.07,18.07,18.07,18.07,400.0,18.07,18.07,18.07,18.07,400.0
2006-01-19 13:35:00,18.07,18.07,18.07,18.07,0.0,18.07,18.07,18.07,18.07,0.0
2006-01-19 13:40:00,18.07,18.09,18.07,18.07,6000.0,18.07,18.09,18.07,18.07,6000.0
2006-01-19 13:45:00,18.06,18.08,18.06,18.06,2800.0,18.06,18.08,18.06,18.06,2800.0
2006-01-19 13:50:00,18.06,18.06,18.06,18.06,0.0,18.06,18.06,18.06,18.06,0.0
2006-01-19 13:55:00,18.06,18.06,18.06,18.06,800.0,18.06,18.06,18.06,18.06,800.0
2006-01-19 14:00:00,18.06,18.07,18.06,18.06,6000.0,18.06,18.07,18.06,18.06,6000.0
2006-01-19 14:05:00,18.06,18.07,18.06,18.07,1600.0,18.06,18.07,18.06,18.07,1600.0
2006-01-19 14:10:00,18.07,18.07,18.05,18.05,1600.0,18.07,18.07,18.05,18.05,1600.0
2006-01-19 14:15:00,18.05,18.05,18.05,18.05,2000.0,18.05,18.05,18.05,18.05,2000.0
2006-01-19 14:20:00,18.05,18.05,17.99,17.99,13600.0,18.05,18.05,17.99,17.99,13600.0
2006-01-19 14:25:00,18.0,18.0,17.99,17.99,6400.0,18.0,18.0,17.99,17.99,6400.0
2006-01-19 14:30:00,17.95,17.95,17.93,17.95,17200.0,17.95,17.95,17.93,17.95,17200.0
2006-01-19 14:35:00,17.95,18.0,17.95,18.0,2400.0,17.95,18.0,17.95,18.0,2400.0
2006-01-19 14:40:00,18.01,18.03,18.01,18.03,1200.0,18.01,18.03,18.01,18.03,1200.0
2006-01-19 14:45:00,18.03,18.04,17.98,17.98,8400.0,18.03,18.04,17.98,17.98,8400.0
2006-01-19 14:50:00,17.99,17.99,17.97,17.99,4800.0,17.99,17.99,17.97,17.99,4800.0
2006-01-19 14:55:00,17.98,17.98,17.98,17.98,800.0,17.98,17.98,17.98,17.98,800.0
2006-01-19 15:00:00,18.0,18.0,18.0,18.0,400.0,18.0,18.0,18.0,18.0,400.0
2006-01-19 15:05:00,18.0,18.0,17.95,17.97,13600.0,18.0,18.0,17.95,17.97,13600.0
2006-01-19 15:10:00,17.97,17.97,17.97,17.97,0.0,17.97,17.97,17.97,17.97,0.0
2006-01-19 15:15:00,17.96,17.99,17.96,17.99,2400.0,17.96,17.99,17.96,17.99,2400.0
2006-01-19 15:20:00,17.99,17.99,17.98,17.99,6800.0,17.99,17.99,17.98,17.99,6800.0
2006-01-19 15:25:00,17.99,18.0,17.99,18.0,1600.0,17.99,18.0,17.99,18.0,1600.0
2006-01-19 15:30:00,18.0,18.02,18.0,18.02,10000.0,18.0,18.02,18.0,18.02,10000.0
2006-01-19 15:35:00,18.04,18.05,18.03,18.03,7200.0,18.04,18.05,18.03,18.03,7200.0
2006-01-19 15:40:00,18.03,18.04,18.0,18.0,8800.0,18.03,18.04,18.0,18.0,8800.0
2006-01-19 15:45:00,18.0,18.0,17.96,17.96,8400.0,18.0,18.0,17.96,17.96,8400.0
2006-01-19 15:50:00,17.96,17.99,17.96,17.98,13200.0,17.96,17.99,17.96,17.98,13200.0
2006-01-19 15:55:00,17.98,17.99,17.97,17.99,8400.0,17.98,17.99,17.97,17.99,8400.0
2006-01-20 09:30:00,18.05,18.08,17.83,17.91,35200.0,18.05,18.08,17.83,17.91,35200.0
2006-01-20 09:35:00,17.88,17.9,17.85,17.9,2400.0,17.88,17.9,17.85,17.9,2400.0
2006-01-20 09:40:00,18.02,18.02,17.96,17.99,2400.0,18.02,18.02,17.96,17.99,2400.0
2006-01-20 09:45:00,17.97,18.03,17.97,18.03,3600.0,17.97,18.03,17.97,18.03,3600.0
2006-01-20 09:50:00,18.04,18.04,18.03,18.03,1200.0,18.04,18.04,18.03,18.03,1200.0
2006-01-20 09:55:00,18.05,18.05,18.0,18.03,8800.0,18.05,18.05,18.0,18.03,8800.0
2006-01-20 10:00:00,18.01,18.06,18.01,18.06,4000.0,18.01,18.06,18.01,18.06,4000.0
2006-01-20 10:05:00,18.06,18.06,18.06,18.06,1200.0,18.06,18.06,18.06,18.06,1200.0
2006-01-20 10:10:00,18.07,18.07,18.02,18.04,3200.0,18.07,18.07,18.02,18.04,3200.0
2006-01-20 10:15:00,18.03,18.04,18.03,18.04,800.0,18.03,18.04,18.03,18.04,800.0
2006-01-20 10:20:00,18.04,18.09,18.01,18.09,8400.0,18.04,18.09,18.01,18.09,8400.0
2006-01-20 10:25:00,18.08,18.08,18.03,18.03,2800.0,18.08,18.08,18.03,18.03,2800.0
2006-01-20 10:30:00,18.03,18.03,18.01,18.02,6000.0,18.03,18.03,18.01,18.02,6000.0
2006-01-20 10:35:00,18.01,18.06,18.01,18.06,4800.0,18.01,18.06,18.01,18.06,4800.0
2006-01-20 10:40:00,18.08,18.08,18.06,18.07,4800.0,18.08,18.08,18.06,18.07,4800.0
2006-01-20 10:45:00,18.07,18.07,18.04,18.04,3600.0,18.07,18.07,18.04,18.04,3600.0
2006-01-20 10:50:00,18.06,18.06,18.06,18.06,1600.0,18.06,18.06,18.06,18.06,1600.0
2006-01-20 10:55:00,18.06,18.1,18.06,18.08,10000.0,18.06,18.1,18.06,18.08,10000.0
2006-01-20 11:00:00,18.08,18.08,18.08,18.08,1200.0,18.08,18.08,18.08,18.08,1200.0
2006-01-20 11:05:00,18.08,18.17,18.08,18.12,21600.0,18.08,18.17,18.08,18.12,21600.0
2006-01-20 11:10:00,18.13,18.14,18.1,18.12,17200.0,18.13,18.14,18.1,18.12,17200.0
2006-01-20 11:15:00,18.13,18.13,18.09,18.09,6800.0,18.13,18.13,18.09,18.09,6800.0
2006-01-20 11:20:00,18.11,18.11,18.11,18.11,2800.0,18.11,18.11,18.11,18.11,2800.0
2006-01-20 11:25:00,18.13,18.13,18.11,18.11,7600.0,18.13,18.13,18.11,18.11,7600.0
2006-01-20 11:30:00,18.13,18.13,18.1,18.11,3600.0,18.13,18.13,18.1,18.11,3600.0
2006-01-20 11:35:00,18.11,18.12,18.1,18.1,7200.0,18.11,18.12,18.1,18.1,7200.0
2006-01-20 11:40:00,18.1,18.1,18.07,18.07,6400.0,18.1,18.1,18.07,18.07,6400.0
2006-01-20 11:45:00,18.06,18.06,18.06,18.06,800.0,18.06,18.06,18.06,18.06,800.0
2006-01-20 11:50:00,18.07,18.07,18.06,18.06,1200.0,18.07,18.07,18.06,18.06,1200.0
2006-01-20 11:55:00,18.04,18.05,18.02,18.03,1600.0,18.04,18.05,18.02,18.03,1600.0
2006-01-20 12:00:00,18.02,18.03,18.02,18.03,800.0,18.02,18.03,18.02,18.03,800.0
2006-01-20 12:05:00,18.03,18.03,18.03,18.03,2400.0,18.03,18.03,18.03,18.03,2400.0
2006-01-20 12:10:00,18.03,18.03,18.0,18.01,3200.0,18.03,18.03,18.0,18.01,3200.0
2006-01-20 12:15:00,18.01,18.02,18.01,18.02,800.0,18.01,18.02,18.01,18.02,800.0
2006-01-20 12:20:00,18.03,18.04,18.03,18.03,4000.0,18.03,18.04,18.03,18.03,4000.0
2006-01-20 12:25:00,18.02,18.02,18.0,18.0,2800.0,18.02,18.02,18.0,18.0,2800.0
2006-01-20 12:30:00,18.0,18.0,18.0,18.0,800.0,18.0,18.0,18.0,18.0,800.0
2006-01-20 12:35:00,18.0,18.01,18.0,18.01,1200.0,18.0,18.01,18.0,18.01,1200.0
2006-01-20 12:40:00,18.03,18.03,18.03,18.03,400.0,18.03,18.03,18.03,18.03,400.0
2006-01-20 12:45:00,18.03,18.04,18.03,18.04,2000.0,18.03,18.04,18.03,18.04,2000.0
2006-01-20 12:50:00,18.05,18.05,18.05,18.05,400.0,18.05,18.05,18.05,18.05,400.0
2006-01-20 12:55:00,18.06,18.06,18.04,18.04,5600.0,18.06,18.06,18.04,18.04,5600.0
2006-01-20 13:00:00,18.05,18.05,18.05,18.05,800.0,18.05,18.05,18.05,18.05,800.0
2006-01-20 13:05:00,18.04,18.04,18.04,18.04,4800.0,18.04,18.04,18.04,18.04,4800.0
2006-01-20 13:10:00,18.04,18.04,18.04,18.04,5200.0,18.04,18.04,18.04,18.04,5200.0
2006-01-20 13:15:00,18.06,18.07,18.06,18.06,3200.0,18.06,18.07,18.06,18.06,3200.0
2006-01-20 13:20:00,18.05,18.07,18.05,18.05,1200.0,18.05,18.07,18.05,18.05,1200.0
2006-01-20 13:25:00,18.05,18.07,18.03,18.03,6000.0,18.05,18.07,18.03,18.03,6000.0
2006-01-20 13:30:00,18.05,18.05,18.0,18.01,4400.0,18.05,18.05,18.0,18.01,4400.0
2006-01-20 13:35:00,18.01,18.01,18.0,18.0,1600.0,18.01,18.01,18.0,18.0,1600.0
2006-01-20 13:40:00,18.0,18.0,17.93,17.97,10800.0,18.0,18.0,17.93,17.97,10800.0
2006-01-20 13:45:00,17.97,17.97,17.97,17.97,0.0,17.97,17.97,17.97,17.97,0.0
2006-01-20 13:50:00,17.99,17.99,17.99,17.99,800.0,17.99,17.99,17.99,17.99,800.0
2006-01-20 13:55:00,17.98,17.99,17.97,17.99,2800.0,17.98,17.99,17.97,17.99,2800.0
2006-01-20 14:00:00,18.01,18.01,17.98,17.98,3600.0,18.01,18.01,17.98,17.98,3600.0
2006-01-20 14:05:00,17.98,18.02,17.98,18.02,3200.0,17.98,18.02,17.98,18.02,3200.0
2006-01-20 14:10:00,18.0,18.02,18.0,18.02,2400.0,18.0,18.02,18.0,18.02,2400.0
2006-01-20 14:15:00,18.02,18.06,18.02,18.06,8000.0,18.02,18.06,18.02,18.06,8000.0
2006-01-20 14:20:00,18.06,18.06,18.03,18.03,4000.0,18.06,18.06,18.03,18.03,4000.0
2006-01-20 14:25:00,18.01,18.03,18.01,18.03,6000.0,18.01,18.03,18.01,18.03,6000.0
2006-01-20 14:30:00,18.03,18.06,18.0,18.0,5200.0,18.03,18.06,18.0,18.0,5200.0
2006-01-20 14:35:00,18.02,18.02,18.01,18.01,4000.0,18.02,18.02,18.01,18.01,4000.0
2006-01-20 14:40:00,18.01,18.02,18.01,18.02,2800.0,18.01,18.02,18.01,18.02,2800.0
2006-01-20 14:45:00,18.02,18.02,18.02,18.02,1200.0,18.02,18.02,18.02,18.02,1200.0
2006-01-20 14:50:00,18.02,18.04,18.01,18.04,2400.0,18.02,18.04,18.01,18.04,2400.0
2006-01-20 14:55:00,18.03,18.03,18.0,18.02,2000.0,18.03,18.03,18.0,18.02,2000.0
2006-01-20 15:00:00,18.0,18.02,18.0,18.01,2800.0,18.0,18.02,18.0,18.01,2800.0
2006-01-20 15:05:00,17.99,18.0,17.99,18.0,1600.0,17.99,18.0,17.99,18.0,1600.0
2006-01-20 15:10:00,18.0,18.0,18.0,18.0,2000.0,18.0,18.0,18.0,18.0,2000.0
2006-01-20 15:15:00,18.0,18.0,17.98,17.98,2400.0,18.0,18.0,17.98,17.98,2400.0
2006-01-20 15:20:00,17.99,17.99,17.97,17.97,1200.0,17.99,17.99,17.97,17.97,1200.0
2006-01-20 15:25:00,17.97,18.0,17.97,17.98,6000.0,17.97,18.0,17.97,17.98,6000.0
2006-01-20 15:30:00,17.98,17.98,17.93,17.96,6400.0,17.98,17.98,17.93,17.96,6400.0
2006-01-20 15:35:00,17.95,17.95,17.92,17.92,1200.0,17.95,17.95,17.92,17.92,1200.0
2006-01-20 15:40:00,17.91,17.91,17.89,17.9,8800.0,17.91,17.91,17.89,17.9,8800.0
2006-01-20 15:45:00,17.9,17.9,17.9,17.9,2000.0,17.9,17.9,17.9,17.9,2000.0
2006-01-20 15:50:00,17.9,17.9,17.89,17.89,7200.0,17.9,17.9,17.89,17.89,7200.0
2006-01-20 15:55:00,17.89,17.89,17.86,17.87,19600.0,17.89,17.89,17.86,17.87,19600.0
2006-01-23 09:30:00,17.81,17.84,17.81,17.84,8400.0,17.81,17.84,17.81,17.84,8400.0
2006-01-23 09:35:00,17.81,17.85,17.81,17.82,1200.0,17.81,17.85,17.81,17.82,1200.0
2006-01-23 09:40:00,17.86,17.89,17.86,17.89,3600.0,17.86,17.89,17.86,17.89,3600.0
2006-01-23 09:45:00,17.92,17.96,17.88,17.89,33200.0,17.92,17.96,17.88,17.89,33200.0
2006-01-23 09:50:00,17.94,17.95,17.94,17.95,2800.0,17.94,17.95,17.94,17.95,2800.0
2006-01-23 09:55:00,17.98,17.98,17.92,17.92,10000.0,17.98,17.98,17.92,17.92,10000.0
2006-01-23 10:00:00,17.88,17.88,17.85,17.86,7600.0,17.88,17.88,17.85,17.86,7600.0
2006-01-23 10:05:00,17.85,17.9,17.84,17.9,10400.0,17.85,17.9,17.84,17.9,10400.0
2006-01-23 10:10:00,17.91,17.91,17.89,17.89,2000.0,17.91,17.91,17.89,17.89,2000.0
2006-01-23 10:15:00,17.88,17.94,17.88,17.92,10800.0,17.88,17.94,17.88,17.92,10800.0
2006-01-23 10:20:00,17.89,17.91,17.89,17.91,3600.0,17.89,17.91,17.89,17.91,3600.0
2006-01-23 10:25:00,17.91,17.91,17.91,17.91,0.0,17.91,17.91,17.91,17.91,0.0
2006-01-23 10:30:00,17.9,17.93,17.9,17.93,3200.0,17.9,17.93,17.9,17.93,3200.0
2006-01-23 10:35:00,17.93,17.93,17.93,17.93,0.0,17.93,17.93,17.93,17.93,0.0
2006-01-23 10:40:00,17.93,17.94,17.93,17.94,4000.0,17.93,17.94,17.93,17.94,4000.0
2006-01-23 10:45:00,17.93,17.93,17.93,17.93,400.0,17.93,17.93,17.93,17.93,400.0
2006-01-23 10:50:00,17.95,17.99,17.95,17.99,5600.0,17.95,17.99,17.95,17.99,5600.0
2006-01-23 10:55:00,17.99,18.03,17.99,18.03,4000.0,17.99,18.03,17.99,18.03,4000.0
2006-01-23 11:00:00,18.03,18.04,18.03,18.04,3200.0,18.03,18.04,18.03,18.04,3200.0
2006-01-23 11:05:00,18.0,18.0,17.98,17.98,4000.0,18.0,18.0,17.98,17.98,4000.0
2006-01-23 11:10:00,17.98,17.98,17.98,17.98,400.0,17.98,17.98,17.98,17.98,400.0
2006-01-23 11:15:00,17.97,17.97,17.93,17.94,4400.0,17.97,17.97,17.93,17.94,4400.0
2006-01-23 11:20:00,17.93,17.93,17.93,17.93,800.0,17.93,17.93,17.93,17.93,800.0
2006-01-23 11:25:00,17.94,17.94,17.93,17.93,4000.0,17.94,17.94,17.93,17.93,4000.0
2006-01-23 11:30:00,17.93,17.97,17.93,17.96,6800.0,17.93,17.97,17.93,17.96,6800.0
2006-01-23 11:35:00,17.96,17.96,17.94,17.94,2000.0,17.96,17.96,17.94,17.94,2000.0
2006-01-23 11:40:00,17.96,17.96,17.88,17.93,3600.0,17.96,17.96,17.88,17.93,3600.0
2006-01-23 11:45:00,17.89,17.93,17.89,17.93,1200.0,17.89,17.93,17.89,17.93,1200.0
2006-01-23 11:50:00,17.91,17.91,17.91,17.91,400.0,17.91,17.91,17.91,17.91,400.0
2006-01-23 11:55:00,17.91,17.97,17.91,17.95,8800.0,17.91,17.97,17.91,17.95,8800.0
2006-01-23 12:00:00,17.94,17.95,17.91,17.91,4000.0,17.94,17.95,17.91,17.91,4000.0
2006-01-23 12:05:00,17.9,17.91,17.89,17.91,2800.0,17.9,17.91,17.89,17.91,2800.0
2006-01-23 12:10:00,17.91,17.91,17.91,17.91,800.0,17.91,17.91,17.91,17.91,800.0
2006-01-23 12:15:00,17.91,17.93,17.91,17.92,2000.0,17.91,17.93,17.91,17.92,2000.0
2006-01-23 12:20:00,17.92,17.92,17.92,17.92,0.0,17.92,17.92,17.92,17.92,0.0
2006-01-23 12:25:00,17.93,17.93,17.92,17.93,1200.0,17.93,17.93,17.92,17.93,1200.0
2006-01-23 12:30:00,17.92,17.93,17.92,17.93,1600.0,17.92,17.93,17.92,17.93,1600.0
2006-01-23 12:35:00,17.94,17.95,17.94,17.95,1600.0,17.94,17.95,17.94,17.95,1600.0
2006-01-23 12:40:00,17.97,17.97,17.95,17.95,2000.0,17.97,17.97,17.95,17.95,2000.0
2006-01-23 12:45:00,17.95,17.95,17.91,17.91,6800.0,17.95,17.95,17.91,17.91,6800.0
2006-01-23 12:50:00,17.91,17.91,17.91,17.91,0.0,17.91,17.91,17.91,17.91,0.0
2006-01-23 12:55:00,17.95,17.95,17.94,17.94,800.0,17.95,17.95,17.94,17.94,800.0
2006-01-23 13:00:00,17.94,17.94,17.94,17.94,0.0,17.94,17.94,17.94,17.94,0.0
2006-01-23 13:05:00,17.95,17.95,17.95,17.95,400.0,17.95,17.95,17.95,17.95,400.0
2006-01-23 13:10:00,17.95,17.95,17.95,17.95,1200.0,17.95,17.95,17.95,17.95,1200.0
2006-01-23 13:15:00,17.95,17.95,17.94,17.94,2000.0,17.95,17.95,17.94,17.94,2000.0
2006-01-23 13:20:00,17.94,17.94,17.94,17.94,0.0,17.94,17.94,17.94,17.94,0.0
2006-01-23 13:25:00,17.94,17.94,17.93,17.94,4000.0,17.94,17.94,17.93,17.94,4000.0
2006-01-23 13:30:00,17.95,17.95,17.94,17.94,800.0,17.95,17.95,17.94,17.94,800.0
2006-01-23 13:35:00,17.94,17.94,17.9,17.9,8800.0,17.94,17.94,17.9,17.9,8800.0
2006-01-23 13:40:00,17.9,17.9,17.87,17.9,13200.0,17.9,17.9,17.87,17.9,13200.0
2006-01-23 13:45:00,17.91,17.93,17.91,17.93,2400.0,17.91,17.93,17.91,17.93,2400.0
2006-01-23 13:50:00,17.92,17.92,17.92,17.92,400.0,17.92,17.92,17.92,17.92,400.0
2006-01-23 13:55:00,17.92,17.93,17.92,17.93,1200.0,17.92,17.93,17.92,17.93,1200.0
2006-01-23 14:00:00,17.93,17.93,17.92,17.92,1200.0,17.93,17.93,17.92,17.92,1200.0
2006-01-23 14:05:00,17.92,17.92,17.92,17.92,0.0,17.92,17.92,17.92,17.92,0.0
2006-01-23 14:10:00,17.95,17.95,17.95,17.95,3200.0,17.95,17.95,17.95,17.95,3200.0
2006-01-23 14:15:00,17.95,17.95,17.95,17.95,0.0,17.95,17.95,17.95,17.95,0.0
2006-01-23 14:20:00,17.95,17.95,17.95,17.95,1600.0,17.95,17.95,17.95,17.95,1600.0
2006-01-23 14:25:00,17.96,17.96,17.95,17.95,800.0,17.96,17.96,17.95,17.95,800.0
2006-01-23 14:30:00,17.96,17.96,17.96,17.96,400.0,17.96,17.96,17.96,17.96,400.0
2006-01-23 14:35:00,17.96,17.96,17.96,17.96,400.0,17.96,17.96,17.96,17.96,400.0
2006-01-23 14:40:00,17.95,17.96,17.95,17.95,7600.0,17.95,17.96,17.95,17.95,7600.0
2006-01-23 14:45:00,17.95,17.95,17.95,17.95,0.0,17.95,17.95,17.95,17.95,0.0
2006-01-23 14:50:00,17.97,18.0,17.97,18.0,3600.0,17.97,18.0,17.97,18.0,3600.0
2006-01-23 14:55:00,18.02,18.02,18.02,18.02,1600.0,18.02,18.02,18.02,18.02,1600.0
2006-01-23 15:00:00,18.02,18.02,18.01,18.01,4000.0,18.02,18.02,18.01,18.01,4000.0
2006-01-23 15:05:00,17.99,17.99,17.99,17.99,800.0,17.99,17.99,17.99,17.99,800.0
2006-01-23 15:10:00,17.99,17.99,17.95,17.95,1600.0,17.99,17.99,17.95,17.95,1600.0
2006-01-23 15:15:00,17.97,17.97,17.96,17.96,2800.0,17.97,17.97,17.96,17.96,2800.0
2006-01-23 15:20:00,17.96,17.97,17.96,17.97,1200.0,17.96,17.97,17.96,17.97,1200.0
2006-01-23 15:25:00,17.98,17.98,17.98,17.98,1200.0,17.98,17.98,17.98,17.98,1200.0
2006-01-23 15:30:00,17.97,17.98,17.97,17.97,6000.0,17.97,17.98,17.97,17.97,6000.0
2006-01-23 15:35:00,17.96,17.97,17.95,17.97,8800.0,17.96,17.97,17.95,17.97,8800.0
2006-01-23 15:40:00,17.97,17.99,17.97,17.99,13600.0,17.97,17.99,17.97,17.99,13600.0
2006-01-23 15:45:00,17.99,18.02,17.98,18.02,12400.0,17.99,18.02,17.98,18.02,12400.0
2006-01-23 15:50:00,18.02,18.03,18.01,18.01,6800.0,18.02,18.03,18.01,18.01,6800.0
2006-01-23 15:55:00,18.01,18.02,17.99,18.0,29200.0,18.01,18.02,17.99,18.0,29200.0
2006-01-24 09:30:00,17.96,17.96,17.96,17.96,6000.0,17.96,17.96,17.96,17.96,6000.0
2006-01-24 09:35:00,18.06,18.06,18.06,18.06,400.0,18.06,18.06,18.06,18.06,400.0
2006-01-24 09:40:00,18.09,18.09,18.08,18.08,2400.0,18.09,18.09,18.08,18.08,2400.0
2006-01-24 09:45:00,18.11,18.11,18.11,18.11,1200.0,18.11,18.11,18.11,18.11,1200.0
2006-01-24 09:50:00,18.11,18.11,18.04,18.06,4800.0,18.11,18.11,18.04,18.06,4800.0
2006-01-24 09:55:00,18.09,18.11,18.09,18.11,4800.0,18.09,18.11,18.09,18.11,4800.0
2006-01-24 10:00:00,18.11,18.17,18.09,18.09,20800.0,18.11,18.17,18.09,18.09,20800.0
2006-01-24 10:05:00,18.11,18.11,18.11,18.11,400.0,18.11,18.11,18.11,18.11,400.0
2006-01-24 10:10:00,18.1,18.15,18.08,18.08,10400.0,18.1,18.15,18.08,18.08,10400.0
2006-01-24 10:15:00,18.08,18.08,18.05,18.05,10800.0,18.08,18.08,18.05,18.05,10800.0
2006-01-24 10:20:00,18.06,18.11,18.06,18.09,9600.0,18.06,18.11,18.06,18.09,9600.0
2006-01-24 10:25:00,18.06,18.06,18.02,18.04,5200.0,18.06,18.06,18.02,18.04,5200.0
2006-01-24 10:30:00,18.03,18.05,18.03,18.05,800.0,18.03,18.05,18.03,18.05,800.0
2006-01-24 10:35:00,18.05,18.05,18.05,18.05,0.0,18.05,18.05,18.05,18.05,0.0
2006-01-24 10:40:00,18.07,18.07,18.07,18.07,800.0,18.07,18.07,18.07,18.07,800.0
2006-01-24 10:45:00,18.08,18.08,18.08,18.08,400.0,18.08,18.08,18.08,18.08,400.0
2006-01-24 10:50:00,18.09,18.09,18.09,18.09,400.0,18.09,18.09,18.09,18.09,400.0
2006-01-24 10:55:00,18.06,18.07,18.0,18.04,6400.0,18.06,18.07,18.0,18.04,6400.0
2006-01-24 11:00:00,18.07,18.07,18.04,18.05,8000.0,18.07,18.07,18.04,18.05,8000.0
2006-01-24 11:05:00,18.05,18.05,18.05,18.05,0.0,18.05,18.05,18.05,18.05,0.0
2006-01-24 11:10:00,18.05,18.05,18.05,18.05,0.0,18.05,18.05,18.05,18.05,0.0
2006-01-24 11:15:00,18.04,18.05,18.04,18.05,7600.0,18.04,18.05,18.04,18.05,7600.0
2006-01-24 11:20:00,18.05,18.06,18.04,18.06,4400.0,18.05,18.06,18.04,18.06,4400.0
2006-01-24 11:25:00,18.07,18.07,18.07,18.07,1200.0,18.07,18.07,18.07,18.07,1200.0
2006-01-24 11:30:00,18.07,18.07,18.07,18.07,0.0,18.07,18.07,18.07,18.07,0.0
2006-01-24 11:35:00,18.08,18.08,18.08,18.08,1200.0,18.08,18.08,18.08,18.08,1200.0
2006-01-24 11:40:00,18.06,18.06,18.04,18.04,800.0,18.06,18.06,18.04,18.04,800.0
2006-01-24 11:45:00,18.03,18.03,18.03,18.03,400.0,18.03,18.03,18.03,18.03,400.0
2006-01-24 11:50:00,18.03,18.03,18.03,18.03,0.0,18.03,18.03,18.03,18.03,0.0
2006-01-24 11:55:00,18.03,18.03,18.03,18.03,0.0,18.03,18.03,18.03,18.03,0.0
2006-01-24 12:00:00,18.03,18.03,18.03,18.03,1200.0,18.03,18.03,18.03,18.03,1200.0
2006-01-24 12:05:00,18.03,18.03,18.03,18.03,2000.0,18.03,18.03,18.03,18.03,2000.0
2006-01-24 12:10:00,18.03,18.03,18.03,18.03,400.0,18.03,18.03,18.03,18.03,400.0
2006-01-24 12:15:00,18.03,18.03,18.03,18.03,800.0,18.03,18.03,18.03,18.03,800.0
2006-01-24 12:20:00,18.04,18.04,18.04,18.04,1200.0,18.04,18.04,18.04,18.04,1200.0
2006-01-24 12:25:00,18.05,18.05,18.05,18.05,400.0,18.05,18.05,18.05,18.05,400.0
2006-01-24 12:30:00,18.05,18.05,18.05,18.05,0.0,18.05,18.05,18.05,18.05,0.0
2006-01-24 12:35:00,18.06,18.06,18.05,18.05,800.0,18.06,18.06,18.05,18.05,800.0
2006-01-24 12:40:00,18.07,18.07,18.04,18.04,3600.0,18.07,18.07,18.04,18.04,3600.0
2006-01-24 12:45:00,18.04,18.04,18.04,18.04,0.0,18.04,18.04,18.04,18.04,0.0
2006-01-24 12:50:00,18.04,18.04,18.04,18.04,0.0,18.04,18.04,18.04,18.04,0.0
2006-01-24 12:55:00,18.04,18.04,18.04,18.04,0.0,18.04,18.04,18.04,18.04,0.0
2006-01-24 13:00:00,18.04,18.04,18.04,18.04,0.0,18.04,18.04,18.04,18.04,0.0
2006-01-24 13:05:00,18.04,18.04,18.04,18.04,0.0,18.04,18.04,18.04,18.04,0.0
2006-01-24 13:10:00,18.06,18.06,18.02,18.02,1600.0,18.06,18.06,18.02,18.02,1600.0
2006-01-24 13:15:00,18.03,18.03,18.03,18.03,400.0,18.03,18.03,18.03,18.03,400.0
2006-01-24 13:20:00,18.05,18.05,18.05,18.05,400.0,18.05,18.05,18.05,18.05,400.0
2006-01-24 13:25:00,18.05,18.05,18.05,18.05,0.0,18.05,18.05,18.05,18.05,0.0
2006-01-24 13:30:00,18.05,18.05,18.05,18.05,0.0,18.05,18.05,18.05,18.05,0.0
2006-01-24 13:35:00,18.06,18.06,18.06,18.06,400.0,18.06,18.06,18.06,18.06,400.0
2006-01-24 13:40:00,18.04,18.05,18.04,18.04,2000.0,18.04,18.05,18.04,18.04,2000.0
2006-01-24 13:45:00,18.04,18.06,18.04,18.05,6000.0,18.04,18.06,18.04,18.05,6000.0
2006-01-24 13:50:00,18.07,18.09,18.06,18.09,2000.0,18.07,18.09,18.06,18.09,2000.0
2006-01-24 13:55:00,18.09,18.09,18.09,18.09,400.0,18.09,18.09,18.09,18.09,400.0
2006-01-24 14:00:00,18.09,18.09,18.09,18.09,0.0,18.09,18.09,18.09,18.09,0.0
2006-01-24 14:05:00,18.09,18.09,18.09,18.09,0.0,18.09,18.09,18.09,18.09,0.0
2006-01-24 14:10:00,18.13,18.13,18.13,18.13,400.0,18.13,18.13,18.13,18.13,400.0
2006-01-24 14:15:00,18.16,18.16,18.15,18.15,1600.0,18.16,18.16,18.15,18.15,1600.0
2006-01-24 14:20:00,18.15,18.15,18.08,18.09,7600.0,18.15,18.15,18.08,18.09,7600.0
2006-01-24 14:25:00,18.11,18.12,18.11,18.12,1200.0,18.11,18.12,18.11,18.12,1200.0
2006-01-24 14:30:00,18.12,18.12,18.12,18.12,0.0,18.12,18.12,18.12,18.12,0.0
2006-01-24 14:35:00,18.11,18.11,18.09,18.09,3600.0,18.11,18.11,18.09,18.09,3600.0
2006-01-24 14:40:00,18.1,18.1,18.1,18.1,1200.0,18.1,18.1,18.1,18.1,1200.0
2006-01-24 14:45:00,18.1,18.1,18.1,18.1,0.0,18.1,18.1,18.1,18.1,0.0
2006-01-24 14:50:00,18.1,18.13,18.1,18.1,3200.0,18.1,18.13,18.1,18.1,3200.0
2006-01-24 14:55:00,18.1,18.1,18.06,18.07,6800.0,18.1,18.1,18.06,18.07,6800.0
2006-01-24 15:00:00,18.07,18.09,18.07,18.09,800.0,18.07,18.09,18.07,18.09,800.0
2006-01-24 15:05:00,18.09,18.09,18.09,18.09,0.0,18.09,18.09,18.09,18.09,0.0
2006-01-24 15:10:00,18.09,18.09,18.09,18.09,2400.0,18.09,18.09,18.09,18.09,2400.0
2006-01-24 15:15:00,18.09,18.09,18.09,18.09,0.0,18.09,18.09,18.09,18.09,0.0
2006-01-24 15:20:00,18.05,18.08,18.05,18.08,1200.0,18.05,18.08,18.05,18.08,1200.0
2006-01-24 15:25:00,18.06,18.08,18.05,18.05,6800.0,18.06,18.08,18.05,18.05,6800.0
2006-01-24 15:30:00,18.08,18.09,18.08,18.09,2000.0,18.08,18.09,18.08,18.09,2000.0
2006-01-24 15:35:00,18.08,18.08,18.07,18.07,4800.0,18.08,18.08,18.07,18.07,4800.0
2006-01-24 15:40:00,18.07,18.07,18.07,18.07,6000.0,18.07,18.07,18.07,18.07,6000.0
2006-01-24 15:45:00,18.08,18.09,18.08,18.08,5600.0,18.08,18.09,18.08,18.08,5600.0
2006-01-24 15:50:00,18.08,18.09,18.08,18.09,2000.0,18.08,18.09,18.08,18.09,2000.0
2006-01-24 15:55:00,18.09,18.1,18.08,18.08,13600.0,18.09,18.1,18.08,18.08,13600.0
2006-01-25 09:30:00,18.06,18.07,18.06,18.07,4400.0,18.06,18.07,18.06,18.07,4400.0
2006-01-25 09:35:00,18.05,18.05,18.04,18.04,1600.0,18.05,18.05,18.04,18.04,1600.0
2006-01-25 09:40:00,18.05,18.05,17.98,17.99,4000.0,18.05,18.05,17.98,17.99,4000.0
2006-01-25 09:45:00,18.01,18.05,18.0,18.04,7200.0,18.01,18.05,18.0,18.04,7200.0
2006-01-25 09:50:00,18.04,18.11,18.04,18.08,9600.0,18.04,18.11,18.04,18.08,9600.0
2006-01-25 09:55:00,18.11,18.11,18.11,18.11,400.0,18.11,18.11,18.11,18.11,400.0
2006-01-25 10:00:00,18.11,18.25,18.11,18.25,11200.0,18.11,18.25,18.11,18.25,11200.0
2006-01-25 10:05:00,18.25,18.26,18.19,18.19,7200.0,18.25,18.26,18.19,18.19,7200.0
2006-01-25 10:10:00,18.2,18.2,18.18,18.18,4400.0,18.2,18.2,18.18,18.18,4400.0
2006-01-25 10:15:00,18.17,18.17,18.15,18.16,2400.0,18.17,18.17,18.15,18.16,2400.0
2006-01-25 10:20:00,18.13,18.13,18.1,18.1,8000.0,18.13,18.13,18.1,18.1,8000.0
2006-01-25 10:25:00,18.11,18.16,18.11,18.16,4800.0,18.11,18.16,18.11,18.16,4800.0
2006-01-25 10:30:00,18.12,18.14,18.1,18.14,10800.0,18.12,18.14,18.1,18.14,10800.0
2006-01-25 10:35:00,18.17,18.19,18.15,18.19,6000.0,18.17,18.19,18.15,18.19,6000.0
2006-01-25 10:40:00,18.2,18.25,18.2,18.25,5600.0,18.2,18.25,18.2,18.25,5600.0
2006-01-25 10:45:00,18.24,18.25,18.17,18.2,3600.0,18.24,18.25,18.17,18.2,3600.0
2006-01-25 10:50:00,18.2,18.26,18.2,18.26,2800.0,18.2,18.26,18.2,18.26,2800.0
2006-01-25 10:55:00,18.26,18.27,18.26,18.27,1200.0,18.26,18.27,18.26,18.27,1200.0
2006-01-25 11:00:00,18.25,18.25,18.25,18.25,400.0,18.25,18.25,18.25,18.25,400.0
2006-01-25 11:05:00,18.26,18.27,18.19,18.22,14000.0,18.26,18.27,18.19,18.22,14000.0
2006-01-25 11:10:00,18.24,18.31,18.24,18.28,16800.0,18.24,18.31,18.24,18.28,16800.0
2006-01-25 11:15:00,18.29,18.29,18.22,18.24,10400.0,18.29,18.29,18.22,18.24,10400.0
2006-01-25 11:20:00,18.25,18.29,18.25,18.29,7200.0,18.25,18.29,18.25,18.29,7200.0
2006-01-25 11:25:00,18.29,18.4,18.29,18.37,36800.0,18.29,18.4,18.29,18.37,36800.0
2006-01-25 11:30:00,18.38,18.38,18.3,18.31,11600.0,18.38,18.38,18.3,18.31,11600.0
2006-01-25 11:35:00,18.32,18.33,18.27,18.27,7600.0,18.32,18.33,18.27,18.27,7600.0
2006-01-25 11:40:00,18.26,18.32,18.25,18.32,12000.0,18.26,18.32,18.25,18.32,12000.0
2006-01-25 11:45:00,18.35,18.35,18.32,18.34,9600.0,18.35,18.35,18.32,18.34,9600.0
2006-01-25 11:50:00,18.32,18.34,18.32,18.34,2800.0,18.32,18.34,18.32,18.34,2800.0
2006-01-25 11:55:00,18.33,18.33,18.29,18.29,8400.0,18.33,18.33,18.29,18.29,8400.0
2006-01-25 12:00:00,18.27,18.27,18.23,18.24,10400.0,18.27,18.27,18.23,18.24,10400.0
2006-01-25 12:05:00,18.23,18.24,18.21,18.23,6000.0,18.23,18.24,18.21,18.23,6000.0
2006-01-25 12:10:00,18.22,18.22,18.22,18.22,4000.0,18.22,18.22,18.22,18.22,4000.0
2006-01-25 12:15:00,18.21,18.21,18.19,18.19,5600.0,18.21,18.21,18.19,18.19,5600.0
2006-01-25 12:20:00,18.19,18.23,18.19,18.23,8000.0,18.19,18.23,18.19,18.23,8000.0
2006-01-25 12:25:00,18.23,18.24,18.21,18.24,7600.0,18.23,18.24,18.21,18.24,7600.0
2006-01-25 12:30:00,18.24,18.27,18.24,18.27,2400.0,18.24,18.27,18.24,18.27,2400.0
2006-01-25 12:35:00,18.28,18.29,18.27,18.28,3200.0,18.28,18.29,18.27,18.28,3200.0
2006-01-25 12:40:00,18.25,18.26,18.25,18.26,2000.0,18.25,18.26,18.25,18.26,2000.0
2006-01-25 12:45:00,18.27,18.31,18.27,18.29,11600.0,18.27,18.31,18.27,18.29,11600.0
2006-01-25 12:50:00,18.3,18.3,18.29,18.3,4000.0,18.3,18.3,18.29,18.3,4000.0
2006-01-25 12:55:00,18.29,18.3,18.28,18.28,2800.0,18.29,18.3,18.28,18.28,2800.0
2006-01-25 13:00:00,18.29,18.31,18.29,18.29,3600.0,18.29,18.31,18.29,18.29,3600.0
2006-01-25 13:05:00,18.3,18.31,18.3,18.31,2800.0,18.3,18.31,18.3,18.31,2800.0
2006-01-25 13:10:00,18.31,18.34,18.3,18.33,4000.0,18.31,18.34,18.3,18.33,4000.0
2006-01-25 13:15:00,18.32,18.32,18.27,18.29,8800.0,18.32,18.32,18.27,18.29,8800.0
2006-01-25 13:20:00,18.29,18.3,18.28,18.28,3200.0,18.29,18.3,18.28,18.28,3200.0
2006-01-25 13:25:00,18.29,18.32,18.28,18.3,9600.0,18.29,18.32,18.28,18.3,9600.0
2006-01-25 13:30:00,18.31,18.32,18.29,18.3,2000.0,18.31,18.32,18.29,18.3,2000.0
2006-01-25 13:35:00,18.3,18.31,18.3,18.31,4000.0,18.3,18.31,18.3,18.31,4000.0
2006-01-25 13:40:00,18.31,18.31,18.25,18.28,10800.0,18.31,18.31,18.25,18.28,10800.0
2006-01-25 13:45:00,18.26,18.28,18.26,18.28,8400.0,18.26,18.28,18.26,18.28,8400.0
2006-01-25 13:50:00,18.28,18.28,18.27,18.28,2400.0,18.28,18.28,18.27,18.28,2400.0
2006-01-25 13:55:00,18.28,18.32,18.25,18.28,28800.0,18.28,18.32,18.25,18.28,28800.0
2006-01-25 14:00:00,18.29,18.29,18.24,18.25,8400.0,18.29,18.29,18.24,18.25,8400.0
2006-01-25 14:05:00,18.25,18.3,18.25,18.3,15600.0,18.25,18.3,18.25,18.3,15600.0
2006-01-25 14:10:00,18.29,18.3,18.26,18.27,16400.0,18.29,18.3,18.26,18.27,16400.0
2006-01-25 14:15:00,18.28,18.28,18.26,18.26,4400.0,18.28,18.28,18.26,18.26,4400.0
2006-01-25 14:20:00,18.26,18.26,18.25,18.25,4800.0,18.26,18.26,18.25,18.25,4800.0
2006-01-25 14:25:00,18.25,18.25,18.2,18.23,12000.0,18.25,18.25,18.2,18.23,12000.0
2006-01-25 14:30:00,18.22,18.23,18.2,18.23,10800.0,18.22,18.23,18.2,18.23,10800.0
2006-01-25 14:35:00,18.24,18.25,18.24,18.25,2000.0,18.24,18.25,18.24,18.25,2000.0
2006-01-25 14:40:00,18.26,18.28,18.26,18.27,14800.0,18.26,18.28,18.26,18.27,14800.0
2006-01-25 14:45:00,18.27,18.28,18.23,18.23,6800.0,18.27,18.28,18.23,18.23,6800.0
2006-01-25 14:50:00,18.23,18.23,18.09,18.2,20000.0,18.23,18.23,18.09,18.2,20000.0
2006-01-25 14:55:00,18.21,18.25,18.2,18.2,7600.0,18.21,18.25,18.2,18.2,7600.0
2006-01-25 15:00:00,18.22,18.23,18.21,18.22,8000.0,18.22,18.23,18.21,18.22,8000.0
2006-01-25 15:05:00,18.22,18.22,18.22,18.22,400.0,18.22,18.22,18.22,18.22,400.0
2006-01-25 15:10:00,18.23,18.24,18.23,18.24,800.0,18.23,18.24,18.23,18.24,800.0
2006-01-25 15:15:00,18.24,18.24,18.23,18.23,2000.0,18.24,18.24,18.23,18.23,2000.0
2006-01-25 15:20:00,18.23,18.25,18.23,18.24,2400.0,18.23,18.25,18.23,18.24,2400.0
2006-01-25 15:25:00,18.23,18.23,18.22,18.23,6800.0,18.23,18.23,18.22,18.23,6800.0
2006-01-25 15:30:00,18.22,18.22,18.22,18.22,800.0,18.22,18.22,18.22,18.22,800.0
2006-01-25 15:35:00,18.22,18.24,18.22,18.24,6000.0,18.22,18.24,18.22,18.24,6000.0
2006-01-25 15:40:00,18.25,18.28,18.25,18.28,5600.0,18.25,18.28,18.25,18.28,5600.0
2006-01-25 15:45:00,18.28,18.28,18.26,18.26,9200.0,18.28,18.28,18.26,18.26,9200.0
2006-01-25 15:50:00,18.27,18.27,18.25,18.27,20000.0,18.27,18.27,18.25,18.27,20000.0
2006-01-25 15:55:00,18.27,18.3,18.27,18.3,31200.0,18.27,18.3,18.27,18.3,31200.0
2006-01-26 09:30:00,18.3,18.32,18.3,18.32,2800.0,18.3,18.32,18.3,18.32,2800.0
2006-01-26 09:35:00,18.36,18.41,18.36,18.41,3200.0,18.36,18.41,18.36,18.41,3200.0
2006-01-26 09:40:00,18.41,18.42,18.4,18.4,2000.0,18.41,18.42,18.4,18.4,2000.0
2006-01-26 09:45:00,18.4,18.44,18.4,18.44,1600.0,18.4,18.44,18.4,18.44,1600.0
2006-01-26 09:50:00,18.43,18.45,18.43,18.45,1200.0,18.43,18.45,18.43,18.45,1200.0
2006-01-26 09:55:00,18.43,18.45,18.43,18.45,2000.0,18.43,18.45,18.43,18.45,2000.0
2006-01-26 10:00:00,18.45,18.47,18.44,18.47,2400.0,18.45,18.47,18.44,18.47,2400.0
2006-01-26 10:05:00,18.48,18.51,18.47,18.51,13600.0,18.48,18.51,18.47,18.51,13600.0
2006-01-26 10:10:00,18.49,18.51,18.46,18.48,14000.0,18.49,18.51,18.46,18.48,14000.0
2006-01-26 10:15:00,18.48,18.49,18.48,18.49,1200.0,18.48,18.49,18.48,18.49,1200.0
2006-01-26 10:20:00,18.49,18.49,18.49,18.49,1600.0,18.49,18.49,18.49,18.49,1600.0
2006-01-26 10:25:00,18.49,18.49,18.46,18.46,2000.0,18.49,18.49,18.46,18.46,2000.0
2006-01-26 10:30:00,18.47,18.51,18.43,18.49,4400.0,18.47,18.51,18.43,18.49,4400.0
2006-01-26 10:35:00,18.48,18.5,18.47,18.47,4800.0,18.48,18.5,18.47,18.47,4800.0
2006-01-26 10:40:00,18.48,18.48,18.45,18.48,2800.0,18.48,18.48,18.45,18.48,2800.0
2006-01-26 10:45:00,18.46,18.52,18.46,18.52,2400.0,18.46,18.52,18.46,18.52,2400.0
2006-01-26 10:50:00,18.54,18.55,18.53,18.55,3600.0,18.54,18.55,18.53,18.55,3600.0
2006-01-26 10:55:00,18.56,18.56,18.56,18.56,400.0,18.56,18.56,18.56,18.56,400.0
2006-01-26 11:00:00,18.54,18.54,18.54,18.54,400.0,18.54,18.54,18.54,18.54,400.0
2006-01-26 11:05:00,18.53,18.54,18.52,18.52,2400.0,18.53,18.54,18.52,18.52,2400.0
2006-01-26 11:10:00,18.51,18.51,18.51,18.51,800.0,18.51,18.51,18.51,18.51,800.0
2006-01-26 11:15:00,18.51,18.52,18.5,18.5,2400.0,18.51,18.52,18.5,18.5,2400.0
2006-01-26 11:20:00,18.52,18.52,18.52,18.52,400.0,18.52,18.52,18.52,18.52,400.0
2006-01-26 11:25:00,18.5,18.5,18.5,18.5,400.0,18.5,18.5,18.5,18.5,400.0
2006-01-26 11:30:00,18.5,18.5,18.5,18.5,0.0,18.5,18.5,18.5,18.5,0.0
2006-01-26 11:35:00,18.5,18.5,18.5,18.5,0.0,18.5,18.5,18.5,18.5,0.0
2006-01-26 11:40:00,18.5,18.5,18.5,18.5,1600.0,18.5,18.5,18.5,18.5,1600.0
2006-01-26 11:45:00,18.5,18.5,18.5,18.5,0.0,18.5,18.5,18.5,18.5,0.0
2006-01-26 11:50:00,18.49,18.49,18.46,18.46,4400.0,18.49,18.49,18.46,18.46,4400.0
2006-01-26 11:55:00,18.45,18.45,18.45,18.45,400.0,18.45,18.45,18.45,18.45,400.0
2006-01-26 12:00:00,18.46,18.46,18.44,18.44,1200.0,18.46,18.46,18.44,18.44,1200.0
2006-01-26 12:05:00,18.45,18.47,18.45,18.47,3600.0,18.45,18.47,18.45,18.47,3600.0
2006-01-26 12:10:00,18.49,18.49,18.48,18.48,1600.0,18.49,18.49,18.48,18.48,1600.0
2006-01-26 12:15:00,18.48,18.48,18.48,18.48,0.0,18.48,18.48,18.48,18.48,0.0
2006-01-26 12:20:00,18.47,18.47,18.47,18.47,3600.0,18.47,18.47,18.47,18.47,3600.0
2006-01-26 12:25:00,18.48,18.49,18.48,18.48,1600.0,18.48,18.49,18.48,18.48,1600.0
2006-01-26 12:30:00,18.48,18.48,18.48,18.48,0.0,18.48,18.48,18.48,18.48,0.0
2006-01-26 12:35:00,18.47,18.47,18.47,18.47,400.0,18.47,18.47,18.47,18.47,400.0
2006-01-26 12:40:00,18.48,18.48,18.48,18.48,400.0,18.48,18.48,18.48,18.48,400.0
2006-01-26 12:45:00,18.49,18.49,18.49,18.49,1600.0,18.49,18.49,18.49,18.49,1600.0
2006-01-26 12:50:00,18.49,18.5,18.49,18.5,1200.0,18.49,18.5,18.49,18.5,1200.0
2006-01-26 12:55:00,18.47,18.48,18.47,18.48,2000.0,18.47,18.48,18.47,18.48,2000.0
2006-01-26 13:00:00,18.48,18.5,18.47,18.47,2000.0,18.48,18.5,18.47,18.47,2000.0
2006-01-26 13:05:00,18.47,18.47,18.47,18.47,0.0,18.47,18.47,18.47,18.47,0.0
2006-01-26 13:10:00,18.48,18.48,18.47,18.47,2000.0,18.48,18.48,18.47,18.47,2000.0
2006-01-26 13:15:00,18.47,18.47,18.47,18.47,2000.0,18.47,18.47,18.47,18.47,2000.0
2006-01-26 13:20:00,18.48,18.48,18.48,18.48,400.0,18.48,18.48,18.48,18.48,400.0
2006-01-26 13:25:00,18.48,18.48,18.48,18.48,0.0,18.48,18.48,18.48,18.48,0.0
2006-01-26 13:30:00,18.5,18.5,18.48,18.48,800.0,18.5,18.5,18.48,18.48,800.0
2006-01-26 13:35:00,18.48,18.48,18.48,18.48,400.0,18.48,18.48,18.48,18.48,400.0
2006-01-26 13:40:00,18.48,18.48,18.48,18.48,0.0,18.48,18.48,18.48,18.48,0.0
2006-01-26 13:45:00,18.48,18.48,18.48,18.48,0.0,18.48,18.48,18.48,18.48,0.0
2006-01-26 13:50:00,18.48,18.49,18.48,18.49,800.0,18.48,18.49,18.48,18.49,800.0
2006-01-26 13:55:00,18.5,18.5,18.5,18.5,1200.0,18.5,18.5,18.5,18.5,1200.0
2006-01-26 14:00:00,18.5,18.52,18.44,18.52,27200.0,18.5,18.52,18.44,18.52,27200.0
2006-01-26 14:05:00,18.51,18.56,18.51,18.52,14000.0,18.51,18.56,18.51,18.52,14000.0
2006-01-26 14:10:00,18.51,18.53,18.5,18.53,5200.0,18.51,18.53,18.5,18.53,5200.0
2006-01-26 14:15:00,18.53,18.58,18.53,18.57,14000.0,18.53,18.58,18.53,18.57,14000.0
2006-01-26 14:20:00,18.55,18.61,18.55,18.61,14000.0,18.55,18.61,18.55,18.61,14000.0
2006-01-26 14:25:00,18.6,18.6,18.55,18.57,15200.0,18.6,18.6,18.55,18.57,15200.0
2006-01-26 14:30:00,18.58,18.64,18.58,18.63,19600.0,18.58,18.64,18.58,18.63,19600.0
2006-01-26 14:35:00,18.63,18.63,18.6,18.6,3200.0,18.63,18.63,18.6,18.6,3200.0
2006-01-26 14:40:00,18.63,18.66,18.63,18.66,7200.0,18.63,18.66,18.63,18.66,7200.0
2006-01-26 14:45:00,18.67,18.7,18.66,18.68,8400.0,18.67,18.7,18.66,18.68,8400.0
2006-01-26 14:50:00,18.68,18.7,18.68,18.69,3200.0,18.68,18.7,18.68,18.69,3200.0
2006-01-26 14:55:00,18.69,18.69,18.63,18.66,32800.0,18.69,18.69,18.63,18.66,32800.0
2006-01-26 15:00:00,18.65,18.71,18.64,18.68,10400.0,18.65,18.71,18.64,18.68,10400.0
2006-01-26 15:05:00,18.67,18.68,18.67,18.68,1200.0,18.67,18.68,18.67,18.68,1200.0
2006-01-26 15:10:00,18.69,18.7,18.68,18.68,4400.0,18.69,18.7,18.68,18.68,4400.0
2006-01-26 15:15:00,18.68,18.69,18.68,18.69,2400.0,18.68,18.69,18.68,18.69,2400.0
2006-01-26 15:20:00,18.68,18.68,18.62,18.64,4400.0,18.68,18.68,18.62,18.64,4400.0
2006-01-26 15:25:00,18.64,18.66,18.63,18.63,4000.0,18.64,18.66,18.63,18.63,4000.0
2006-01-26 15:30:00,18.66,18.67,18.65,18.66,6000.0,18.66,18.67,18.65,18.66,6000.0
2006-01-26 15:35:00,18.66,18.66,18.62,18.64,8400.0,18.66,18.66,18.62,18.64,8400.0
2006-01-26 15:40:00,18.63,18.63,18.61,18.63,9600.0,18.63,18.63,18.61,18.63,9600.0
2006-01-26 15:45:00,18.63,18.71,18.63,18.7,10800.0,18.63,18.71,18.63,18.7,10800.0
2006-01-26 15:50:00,18.63,18.71,18.63,18.71,34400.0,18.63,18.71,18.63,18.71,34400.0
2006-01-26 15:55:00,18.7,18.75,18.7,18.75,28400.0,18.7,18.75,18.7,18.75,28400.0
2006-01-27 09:30:00,19.0,19.21,18.97,19.1,84400.0,19.0,19.21,18.97,19.1,84400.0
2006-01-27 09:35:00,19.03,19.1,18.95,19.05,26800.0,19.03,19.1,18.95,19.05,26800.0
2006-01-27 09:40:00,19.08,19.15,19.08,19.09,10000.0,19.08,19.15,19.08,19.09,10000.0
2006-01-27 09:45:00,19.11,19.35,19.09,19.35,48400.0,19.11,19.35,19.09,19.35,48400.0
2006-01-27 09:50:00,19.35,19.36,19.27,19.34,35600.0,19.35,19.36,19.27,19.34,35600.0
2006-01-27 09:55:00,19.35,19.41,19.35,19.37,27200.0,19.35,19.41,19.35,19.37,27200.0
2006-01-27 10:00:00,19.37,19.37,19.19,19.25,34000.0,19.37,19.37,19.19,19.25,34000.0
2006-01-27 10:05:00,19.25,19.45,19.25,19.45,10800.0,19.25,19.45,19.25,19.45,10800.0
2006-01-27 10:10:00,19.43,19.47,19.41,19.44,20400.0,19.43,19.47,19.41,19.44,20400.0
2006-01-27 10:15:00,19.44,19.5,19.44,19.5,14800.0,19.44,19.5,19.44,19.5,14800.0
2006-01-27 10:20:00,19.5,19.52,19.47,19.47,19600.0,19.5,19.52,19.47,19.47,19600.0
2006-01-27 10:25:00,19.47,19.5,19.47,19.5,6400.0,19.47,19.5,19.47,19.5,6400.0
2006-01-27 10:30:00,19.5,19.58,19.5,19.57,18000.0,19.5,19.58,19.5,19.57,18000.0
2006-01-27 10:35:00,19.56,19.58,19.4,19.47,23200.0,19.56,19.58,19.4,19.47,23200.0
2006-01-27 10:40:00,19.43,19.56,19.42,19.56,13200.0,19.43,19.56,19.42,19.56,13200.0
2006-01-27 10:45:00,19.54,19.54,19.47,19.48,6000.0,19.54,19.54,19.47,19.48,6000.0
2006-01-27 10:50:00,19.47,19.48,19.47,19.48,12400.0,19.47,19.48,19.47,19.48,12400.0
2006-01-27 10:55:00,19.44,19.5,19.44,19.5,5200.0,19.44,19.5,19.44,19.5,5200.0
2006-01-27 11:00:00,19.55,19.55,19.49,19.5,4000.0,19.55,19.55,19.49,19.5,4000.0
2006-01-27 11:05:00,19.5,19.5,19.44,19.45,8400.0,19.5,19.5,19.44,19.45,8400.0
2006-01-27 11:10:00,19.45,19.46,19.35,19.36,19600.0,19.45,19.46,19.35,19.36,19600.0
2006-01-27 11:15:00,19.35,19.37,19.35,19.37,19600.0,19.35,19.37,19.35,19.37,19600.0
2006-01-27 11:20:00,19.38,19.45,19.35,19.45,3200.0,19.38,19.45,19.35,19.45,3200.0
2006-01-27 11:25:00,19.43,19.43,19.41,19.42,5600.0,19.43,19.43,19.41,19.42,5600.0
2006-01-27 11:30:00,19.44,19.45,19.41,19.43,4000.0,19.44,19.45,19.41,19.43,4000.0
2006-01-27 11:35:00,19.43,19.43,19.41,19.43,5600.0,19.43,19.43,19.41,19.43,5600.0
2006-01-27 11:40:00,19.42,19.44,19.42,19.44,4000.0,19.42,19.44,19.42,19.44,4000.0
2006-01-27 11:45:00,19.44,19.44,19.42,19.44,3600.0,19.44,19.44,19.42,19.44,3600.0
2006-01-27 11:50:00,19.43,19.43,19.4,19.42,6400.0,19.43,19.43,19.4,19.42,6400.0
2006-01-27 11:55:00,19.41,19.42,19.41,19.42,800.0,19.41,19.42,19.41,19.42,800.0
2006-01-27 12:00:00,19.42,19.42,19.39,19.39,4800.0,19.42,19.42,19.39,19.39,4800.0
2006-01-27 12:05:00,19.42,19.42,19.42,19.42,1600.0,19.42,19.42,19.42,19.42,1600.0
2006-01-27 12:10:00,19.43,19.43,19.42,19.42,3600.0,19.43,19.43,19.42,19.42,3600.0
2006-01-27 12:15:00,19.43,19.43,19.42,19.42,2000.0,19.43,19.43,19.42,19.42,2000.0
2006-01-27 12:20:00,19.42,19.43,19.42,19.43,2800.0,19.42,19.43,19.42,19.43,2800.0
2006-01-27 12:25:00,19.43,19.43,19.43,19.43,800.0,19.43,19.43,19.43,19.43,800.0
2006-01-27 12:30:00,19.43,19.44,19.42,19.43,6400.0,19.43,19.44,19.42,19.43,6400.0
2006-01-27 12:35:00,19.42,19.42,19.4,19.4,3600.0,19.42,19.42,19.4,19.4,3600.0
2006-01-27 12:40:00,19.4,19.4,19.25,19.3,14400.0,19.4,19.4,19.25,19.3,14400.0
2006-01-27 12:45:00,19.32,19.32,19.29,19.29,3600.0,19.32,19.32,19.29,19.29,3600.0
2006-01-27 12:50:00,19.29,19.32,19.29,19.32,4800.0,19.29,19.32,19.29,19.32,4800.0
2006-01-27 12:55:00,19.32,19.37,19.32,19.37,3600.0,19.32,19.37,19.32,19.37,3600.0
2006-01-27 13:00:00,19.38,19.38,19.35,19.35,4800.0,19.38,19.38,19.35,19.35,4800.0
2006-01-27 13:05:00,19.35,19.35,19.26,19.26,5600.0,19.35,19.35,19.26,19.26,5600.0
2006-01-27 13:10:00,19.25,19.29,19.25,19.29,1600.0,19.25,19.29,19.25,19.29,1600.0
2006-01-27 13:15:00,19.3,19.31,19.25,19.27,17600.0,19.3,19.31,19.25,19.27,17600.0
2006-01-27 13:20:00,19.27,19.31,19.27,19.31,5600.0,19.27,19.31,19.27,19.31,5600.0
2006-01-27 13:25:00,19.29,19.29,19.29,19.29,800.0,19.29,19.29,19.29,19.29,800.0
2006-01-27 13:30:00,19.29,19.29,19.24,19.24,10800.0,19.29,19.29,19.24,19.24,10800.0
2006-01-27 13:35:00,19.24,19.24,19.21,19.21,4400.0,19.24,19.24,19.21,19.21,4400.0
2006-01-27 13:40:00,19.21,19.23,19.2,19.2,4400.0,19.21,19.23,19.2,19.2,4400.0
2006-01-27 13:45:00,19.21,19.21,19.2,19.2,3600.0,19.21,19.21,19.2,19.2,3600.0
2006-01-27 13:50:00,19.2,19.2,19.2,19.2,0.0,19.2,19.2,19.2,19.2,0.0
2006-01-27 13:55:00,19.18,19.18,19.18,19.18,400.0,19.18,19.18,19.18,19.18,400.0
2006-01-27 14:00:00,19.17,19.18,19.17,19.18,800.0,19.17,19.18,19.17,19.18,800.0
2006-01-27 14:05:00,19.18,19.18,19.15,19.18,4400.0,19.18,19.18,19.15,19.18,4400.0
2006-01-27 14:10:00,19.18,19.18,19.14,19.14,8800.0,19.18,19.18,19.14,19.14,8800.0
2006-01-27 14:15:00,19.14,19.18,19.14,19.17,8400.0,19.14,19.18,19.14,19.17,8400.0
2006-01-27 14:20:00,19.17,19.23,19.17,19.23,21600.0,19.17,19.23,19.17,19.23,21600.0
2006-01-27 14:25:00,19.22,19.22,19.18,19.22,13200.0,19.22,19.22,19.18,19.22,13200.0
2006-01-27 14:30:00,19.22,19.32,19.21,19.21,19600.0,19.22,19.32,19.21,19.21,19600.0
2006-01-27 14:35:00,19.21,19.21,19.2,19.2,1600.0,19.21,19.21,19.2,19.2,1600.0
2006-01-27 14:40:00,19.2,19.2,19.2,19.2,0.0,19.2,19.2,19.2,19.2,0.0
2006-01-27 14:45:00,19.2,19.21,19.2,19.21,2800.0,19.2,19.21,19.2,19.21,2800.0
2006-01-27 14:50:00,19.21,19.21,19.2,19.2,800.0,19.21,19.21,19.2,19.2,800.0
2006-01-27 14:55:00,19.19,19.21,19.19,19.21,4400.0,19.19,19.21,19.19,19.21,4400.0
2006-01-27 15:00:00,19.21,19.21,19.2,19.2,2000.0,19.21,19.21,19.2,19.2,2000.0
2006-01-27 15:05:00,19.21,19.21,19.2,19.21,3600.0,19.21,19.21,19.2,19.21,3600.0
2006-01-27 15:10:00,19.22,19.23,19.21,19.21,24000.0,19.22,19.23,19.21,19.21,24000.0
2006-01-27 15:15:00,19.21,19.21,19.18,19.18,8800.0,19.21,19.21,19.18,19.18,8800.0
2006-01-27 15:20:00,19.18,19.18,19.15,19.16,3600.0,19.18,19.18,19.15,19.16,3600.0
2006-01-27 15:25:00,19.16,19.16,19.13,19.13,13600.0,19.16,19.16,19.13,19.13,13600.0
2006-01-27 15:30:00,19.14,19.18,19.14,19.18,30800.0,19.14,19.18,19.14,19.18,30800.0
2006-01-27 15:35:00,19.18,19.18,19.17,19.18,7200.0,19.18,19.18,19.17,19.18,7200.0
2006-01-27 15:40:00,19.17,19.17,19.12,19.13,10000.0,19.17,19.17,19.12,19.13,10000.0
2006-01-27 15:45:00,19.13,19.14,19.11,19.13,19200.0,19.13,19.14,19.11,19.13,19200.0
2006-01-27 15:50:00,19.12,19.14,19.08,19.08,28400.0,19.12,19.14,19.08,19.08,28400.0
2006-01-27 15:55:00,19.09,19.14,19.07,19.14,48400.0,19.09,19.14,19.07,19.14,48400.0
2006-01-30 09:30:00,19.15,19.18,19.06,19.18,8400.0,19.15,19.18,19.06,19.18,8400.0
2006-01-30 09:35:00,19.18,19.43,19.17,19.41,20000.0,19.18,19.43,19.17,19.41,20000.0
2006-01-30 09:40:00,19.45,19.45,19.39,19.43,13200.0,19.45,19.45,19.39,19.43,13200.0
2006-01-30 09:45:00,19.44,19.45,19.36,19.38,35200.0,19.44,19.45,19.36,19.38,35200.0
2006-01-30 09:50:00,19.37,19.43,19.37,19.42,6400.0,19.37,19.43,19.37,19.42,6400.0
2006-01-30 09:55:00,19.38,19.43,19.38,19.38,10800.0,19.38,19.43,19.38,19.38,10800.0
2006-01-30 10:00:00,19.33,19.33,19.25,19.25,13200.0,19.33,19.33,19.25,19.25,13200.0
2006-01-30 10:05:00,19.25,19.31,19.25,19.29,21600.0,19.25,19.31,19.25,19.29,21600.0
2006-01-30 10:10:00,19.31,19.31,19.29,19.31,3600.0,19.31,19.31,19.29,19.31,3600.0
2006-01-30 10:15:00,19.31,19.31,19.28,19.28,6800.0,19.31,19.31,19.28,19.28,6800.0
2006-01-30 10:20:00,19.25,19.25,19.24,19.24,6000.0,19.25,19.25,19.24,19.24,6000.0
2006-01-30 10:25:00,19.25,19.26,19.21,19.23,9600.0,19.25,19.26,19.21,19.23,9600.0
2006-01-30 10:30:00,19.21,19.24,19.21,19.23,4000.0,19.21,19.24,19.21,19.23,4000.0
2006-01-30 10:35:00,19.23,19.25,19.23,19.25,4000.0,19.23,19.25,19.23,19.25,4000.0
2006-01-30 10:40:00,19.25,19.25,19.25,19.25,0.0,19.25,19.25,19.25,19.25,0.0
2006-01-30 10:45:00,19.24,19.26,19.24,19.26,5200.0,19.24,19.26,19.24,19.26,5200.0
2006-01-30 10:50:00,19.24,19.24,19.24,19.24,2000.0,19.24,19.24,19.24,19.24,2000.0
2006-01-30 10:55:00,19.25,19.25,19.25,19.25,800.0,19.25,19.25,19.25,19.25,800.0
2006-01-30 11:00:00,19.23,19.23,19.23,19.23,1200.0,19.23,19.23,19.23,19.23,1200.0
2006-01-30 11:05:00,19.24,19.24,19.23,19.23,1200.0,19.24,19.24,19.23,19.23,1200.0
2006-01-30 11:10:00,19.2,19.22,19.2,19.22,1200.0,19.2,19.22,19.2,19.22,1200.0
2006-01-30 11:15:00,19.21,19.21,19.21,19.21,400.0,19.21,19.21,19.21,19.21,400.0
2006-01-30 11:20:00,19.21,19.21,19.21,19.21,400.0,19.21,19.21,19.21,19.21,400.0
2006-01-30 11:25:00,19.2,19.2,19.2,19.2,1200.0,19.2,19.2,19.2,19.2,1200.0
2006-01-30 11:30:00,19.2,19.24,19.2,19.23,9600.0,19.2,19.24,19.2,19.23,9600.0
2006-01-30 11:35:00,19.22,19.25,19.22,19.24,8000.0,19.22,19.25,19.22,19.24,8000.0
2006-01-30 11:40:00,19.24,19.24,19.24,19.24,800.0,19.24,19.24,19.24,19.24,800.0
2006-01-30 11:45:00,19.23,19.23,19.23,19.23,800.0,19.23,19.23,19.23,19.23,800.0
2006-01-30 11:50:00,19.23,19.24,19.23,19.24,800.0,19.23,19.24,19.23,19.24,800.0
2006-01-30 11:55:00,19.23,19.23,19.23,19.23,2000.0,19.23,19.23,19.23,19.23,2000.0
2006-01-30 12:00:00,19.23,19.23,19.23,19.23,2000.0,19.23,19.23,19.23,19.23,2000.0
2006-01-30 12:05:00,19.23,19.24,19.23,19.24,800.0,19.23,19.24,19.23,19.24,800.0
2006-01-30 12:10:00,19.24,19.24,19.24,19.24,400.0,19.24,19.24,19.24,19.24,400.0
2006-01-30 12:15:00,19.24,19.25,19.24,19.25,2400.0,19.24,19.25,19.24,19.25,2400.0
2006-01-30 12:20:00,19.25,19.25,19.25,19.25,1600.0,19.25,19.25,19.25,19.25,1600.0
2006-01-30 12:25:00,19.25,19.25,19.24,19.24,3600.0,19.25,19.25,19.24,19.24,3600.0
2006-01-30 12:30:00,19.25,19.25,19.24,19.24,800.0,19.25,19.25,19.24,19.24,800.0
2006-01-30 12:35:00,19.25,19.25,19.25,19.25,1600.0,19.25,19.25,19.25,19.25,1600.0
2006-01-30 12:40:00,19.25,19.25,19.25,19.25,1200.0,19.25,19.25,19.25,19.25,1200.0
2006-01-30 12:45:00,19.25,19.25,19.25,19.25,4400.0,19.25,19.25,19.25,19.25,4400.0
2006-01-30 12:50:00,19.25,19.25,19.24,19.25,4000.0,19.25,19.25,19.24,19.25,4000.0
2006-01-30 12:55:00,19.25,19.25,19.24,19.24,1600.0,19.25,19.25,19.24,19.24,1600.0
2006-01-30 13:00:00,19.23,19.23,19.23,19.23,400.0,19.23,19.23,19.23,19.23,400.0
2006-01-30 13:05:00,19.23,19.23,19.23,19.23,0.0,19.23,19.23,19.23,19.23,0.0
2006-01-30 13:10:00,19.25,19.25,19.25,19.25,1200.0,19.25,19.25,19.25,19.25,1200.0
2006-01-30 13:15:00,19.25,19.25,19.25,19.25,0.0,19.25,19.25,19.25,19.25,0.0
2006-01-30 13:20:00,19.25,19.25,19.24,19.24,2800.0,19.25,19.25,19.24,19.24,2800.0
2006-01-30 13:25:00,19.25,19.25,19.24,19.24,1600.0,19.25,19.25,19.24,19.24,1600.0
2006-01-30 13:30:00,19.24,19.24,19.24,19.24,400.0,19.24,19.24,19.24,19.24,400.0
2006-01-30 13:35:00,19.25,19.25,19.25,19.25,800.0,19.25,19.25,19.25,19.25,800.0
2006-01-30 13:40:00,19.25,19.25,19.25,19.25,400.0,19.25,19.25,19.25,19.25,400.0
2006-01-30 13:45:00,19.25,19.25,19.24,19.24,6400.0,19.25,19.25,19.24,19.24,6400.0
2006-01-30 13:50:00,19.25,19.25,19.25,19.25,400.0,19.25,19.25,19.25,19.25,400.0
2006-01-30 13:55:00,19.25,19.25,19.25,19.25,400.0,19.25,19.25,19.25,19.25,400.0
2006-01-30 14:00:00,19.24,19.24,19.22,19.22,1200.0,19.24,19.24,19.22,19.22,1200.0
2006-01-30 14:05:00,19.22,19.22,19.21,19.21,1200.0,19.22,19.22,19.21,19.21,1200.0
2006-01-30 14:10:00,19.2,19.2,19.2,19.2,2000.0,19.2,19.2,19.2,19.2,2000.0
2006-01-30 14:15:00,19.2,19.21,19.2,19.21,800.0,19.2,19.21,19.2,19.21,800.0
2006-01-30 14:20:00,19.21,19.22,19.21,19.22,1600.0,19.21,19.22,19.21,19.22,1600.0
2006-01-30 14:25:00,19.23,19.23,19.23,19.23,2400.0,19.23,19.23,19.23,19.23,2400.0
2006-01-30 14:30:00,19.23,19.23,19.23,19.23,800.0,19.23,19.23,19.23,19.23,800.0
2006-01-30 14:35:00,19.24,19.24,19.24,19.24,400.0,19.24,19.24,19.24,19.24,400.0
2006-01-30 14:40:00,19.23,19.24,19.23,19.23,2000.0,19.23,19.24,19.23,19.23,2000.0
2006-01-30 14:45:00,19.23,19.25,19.23,19.25,1600.0,19.23,19.25,19.23,19.25,1600.0
2006-01-30 14:50:00,19.25,19.25,19.25,19.25,6800.0,19.25,19.25,19.25,19.25,6800.0
2006-01-30 14:55:00,19.25,19.25,19.25,19.25,3600.0,19.25,19.25,19.25,19.25,3600.0
2006-01-30 15:00:00,19.25,19.25,19.23,19.23,7600.0,19.25,19.25,19.23,19.23,7600.0
2006-01-30 15:05:00,19.23,19.23,19.23,19.23,400.0,19.23,19.23,19.23,19.23,400.0
2006-01-30 15:10:00,19.24,19.24,19.24,19.24,400.0,19.24,19.24,19.24,19.24,400.0
2006-01-30 15:15:00,19.24,19.24,19.24,19.24,800.0,19.24,19.24,19.24,19.24,800.0
2006-01-30 15:20:00,19.24,19.25,19.24,19.25,7200.0,19.24,19.25,19.24,19.25,7200.0
2006-01-30 15:25:00,19.24,19.25,19.24,19.25,3200.0,19.24,19.25,19.24,19.25,3200.0
2006-01-30 15:30:00,19.25,19.25,19.25,19.25,400.0,19.25,19.25,19.25,19.25,400.0
2006-01-30 15:35:00,19.24,19.24,19.21,19.21,4400.0,19.24,19.24,19.21,19.21,4400.0
2006-01-30 15:40:00,19.22,19.22,19.21,19.22,4000.0,19.22,19.22,19.21,19.22,4000.0
2006-01-30 15:45:00,19.23,19.24,19.23,19.24,800.0,19.23,19.24,19.23,19.24,800.0
2006-01-30 15:50:00,19.24,19.25,19.24,19.25,10800.0,19.24,19.25,19.24,19.25,10800.0
2006-01-30 15:55:00,19.25,19.29,19.25,19.29,24800.0,19.25,19.29,19.25,19.29,24800.0
2006-01-31 09:30:00,19.18,19.23,19.15,19.23,14000.0,19.18,19.23,19.15,19.23,14000.0
2006-01-31 09:35:00,19.25,19.25,19.25,19.25,1200.0,19.25,19.25,19.25,19.25,1200.0
2006-01-31 09:40:00,19.25,19.25,19.16,19.18,13600.0,19.25,19.25,19.16,19.18,13600.0
2006-01-31 09:45:00,19.18,19.25,19.18,19.25,22800.0,19.18,19.25,19.18,19.25,22800.0
2006-01-31 09:50:00,19.25,19.25,19.18,19.18,9600.0,19.25,19.25,19.18,19.18,9600.0
2006-01-31 09:55:00,19.21,19.24,19.21,19.23,6000.0,19.21,19.24,19.21,19.23,6000.0
2006-01-31 10:00:00,19.25,19.25,19.16,19.19,31200.0,19.25,19.25,19.16,19.19,31200.0
2006-01-31 10:05:00,19.19,19.25,19.19,19.22,4800.0,19.19,19.25,19.19,19.22,4800.0
2006-01-31 10:10:00,19.18,19.22,19.18,19.22,8400.0,19.18,19.22,19.18,19.22,8400.0
2006-01-31 10:15:00,19.22,19.23,19.22,19.23,800.0,19.22,19.23,19.22,19.23,800.0
2006-01-31 10:20:00,19.24,19.24,19.24,19.24,1200.0,19.24,19.24,19.24,19.24,1200.0
2006-01-31 10:25:00,19.25,19.25,19.23,19.23,23200.0,19.25,19.25,19.23,19.23,23200.0
2006-01-31 10:30:00,19.24,19.24,19.23,19.23,4800.0,19.24,19.24,19.23,19.23,4800.0
2006-01-31 10:35:00,19.24,19.25,19.22,19.25,7200.0,19.24,19.25,19.22,19.25,7200.0
2006-01-31 10:40:00,19.25,19.25,19.24,19.24,3200.0,19.25,19.25,19.24,19.24,3200.0
2006-01-31 10:45:00,19.25,19.28,19.23,19.23,52400.0,19.25,19.28,19.23,19.23,52400.0
2006-01-31 10:50:00,19.23,19.25,19.2,19.25,16000.0,19.23,19.25,19.2,19.25,16000.0
2006-01-31 10:55:00,19.25,19.27,19.25,19.25,5200.0,19.25,19.27,19.25,19.25,5200.0
2006-01-31 11:00:00,19.24,19.25,19.22,19.22,5600.0,19.24,19.25,19.22,19.22,5600.0
2006-01-31 11:05:00,19.22,19.28,19.21,19.28,36000.0,19.22,19.28,19.21,19.28,36000.0
2006-01-31 11:10:00,19.28,19.28,19.25,19.25,5600.0,19.28,19.28,19.25,19.25,5600.0
2006-01-31 11:15:00,19.25,19.25,19.25,19.25,400.0,19.25,19.25,19.25,19.25,400.0
2006-01-31 11:20:00,19.24,19.26,19.2,19.22,12400.0,19.24,19.26,19.2,19.22,12400.0
2006-01-31 11:25:00,19.22,19.25,19.2,19.24,8000.0,19.22,19.25,19.2,19.24,8000.0
2006-01-31 11:30:00,19.25,19.25,19.24,19.25,6000.0,19.25,19.25,19.24,19.25,6000.0
2006-01-31 11:35:00,19.24,19.24,19.19,19.24,7600.0,19.24,19.24,19.19,19.24,7600.0
2006-01-31 11:40:00,19.24,19.24,19.24,19.24,0.0,19.24,19.24,19.24,19.24,0.0
2006-01-31 11:45:00,19.24,19.24,19.24,19.24,0.0,19.24,19.24,19.24,19.24,0.0
2006-01-31 11:50:00,19.24,19.24,19.24,19.24,0.0,19.24,19.24,19.24,19.24,0.0
2006-01-31 11:55:00,19.25,19.25,19.24,19.24,1600.0,19.25,19.25,19.24,19.24,1600.0
2006-01-31 12:00:00,19.23,19.24,19.23,19.23,1200.0,19.23,19.24,19.23,19.23,1200.0
2006-01-31 12:05:00,19.23,19.25,19.23,19.25,800.0,19.23,19.25,19.23,19.25,800.0
2006-01-31 12:10:00,19.23,19.25,19.23,19.24,18000.0,19.23,19.25,19.23,19.24,18000.0
2006-01-31 12:15:00,19.23,19.23,19.23,19.23,800.0,19.23,19.23,19.23,19.23,800.0
2006-01-31 12:20:00,19.23,19.23,19.23,19.23,400.0,19.23,19.23,19.23,19.23,400.0
2006-01-31 12:25:00,19.23,19.23,19.23,19.23,400.0,19.23,19.23,19.23,19.23,400.0
2006-01-31 12:30:00,19.23,19.25,19.23,19.25,8000.0,19.23,19.25,19.23,19.25,8000.0
2006-01-31 12:35:00,19.25,19.25,19.25,19.25,1600.0,19.25,19.25,19.25,19.25,1600.0
2006-01-31 12:40:00,19.25,19.25,19.24,19.24,2400.0,19.25,19.25,19.24,19.24,2400.0
2006-01-31 12:45:00,19.23,19.24,19.23,19.24,800.0,19.23,19.24,19.23,19.24,800.0
2006-01-31 12:50:00,19.25,19.25,19.25,19.25,2000.0,19.25,19.25,19.25,19.25,2000.0
2006-01-31 12:55:00,19.25,19.25,19.25,19.25,0.0,19.25,19.25,19.25,19.25,0.0
2006-01-31 13:00:00,19.23,19.24,19.23,19.24,5600.0,19.23,19.24,19.23,19.24,5600.0
2006-01-31 13:05:00,19.25,19.25,19.25,19.25,800.0,19.25,19.25,19.25,19.25,800.0
2006-01-31 13:10:00,19.23,19.24,19.23,19.23,2000.0,19.23,19.24,19.23,19.23,2000.0
2006-01-31 13:15:00,19.23,19.24,19.23,19.23,4400.0,19.23,19.24,19.23,19.23,4400.0
2006-01-31 13:20:00,19.23,19.23,19.23,19.23,1600.0,19.23,19.23,19.23,19.23,1600.0
2006-01-31 13:25:00,19.23,19.24,19.23,19.24,1200.0,19.23,19.24,19.23,19.24,1200.0
2006-01-31 13:30:00,19.25,19.25,19.25,19.25,1600.0,19.25,19.25,19.25,19.25,1600.0
2006-01-31 13:35:00,19.25,19.25,19.25,19.25,4000.0,19.25,19.25,19.25,19.25,4000.0
2006-01-31 13:40:00,19.23,19.23,19.23,19.23,1200.0,19.23,19.23,19.23,19.23,1200.0
2006-01-31 13:45:00,19.24,19.24,19.24,19.24,400.0,19.24,19.24,19.24,19.24,400.0
2006-01-31 13:50:00,19.24,19.24,19.23,19.23,2000.0,19.24,19.24,19.23,19.23,2000.0
2006-01-31 13:55:00,19.25,19.25,19.24,19.24,4000.0,19.25,19.25,19.24,19.24,4000.0
2006-01-31 14:00:00,19.23,19.24,19.23,19.23,10400.0,19.23,19.24,19.23,19.23,10400.0
2006-01-31 14:05:00,19.23,19.24,19.23,19.24,800.0,19.23,19.24,19.23,19.24,800.0
2006-01-31 14:10:00,19.24,19.24,19.21,19.21,3600.0,19.24,19.24,19.21,19.21,3600.0
2006-01-31 14:15:00,19.2,19.21,19.2,19.2,2000.0,19.2,19.21,19.2,19.2,2000.0
2006-01-31 14:20:00,19.2,19.2,19.2,19.2,0.0,19.2,19.2,19.2,19.2,0.0
2006-01-31 14:25:00,19.2,19.21,19.2,19.21,8000.0,19.2,19.21,19.2,19.21,8000.0
2006-01-31 14:30:00,19.21,19.21,19.21,19.21,400.0,19.21,19.21,19.21,19.21,400.0
2006-01-31 14:35:00,19.21,19.23,19.21,19.22,9600.0,19.21,19.23,19.21,19.22,9600.0
2006-01-31 14:40:00,19.22,19.23,19.22,19.23,3200.0,19.22,19.23,19.22,19.23,3200.0
2006-01-31 14:45:00,19.23,19.24,19.23,19.24,18400.0,19.23,19.24,19.23,19.24,18400.0
2006-01-31 14:50:00,19.24,19.24,19.22,19.22,21600.0,19.24,19.24,19.22,19.22,21600.0
2006-01-31 14:55:00,19.22,19.23,19.22,19.23,1600.0,19.22,19.23,19.22,19.23,1600.0
2006-01-31 15:00:00,19.24,19.24,19.24,19.24,7600.0,19.24,19.24,19.24,19.24,7600.0
2006-01-31 15:05:00,19.24,19.24,19.24,19.24,8800.0,19.24,19.24,19.24,19.24,8800.0
2006-01-31 15:10:00,19.22,19.23,19.21,19.23,8000.0,19.22,19.23,19.21,19.23,8000.0
2006-01-31 15:15:00,19.22,19.22,19.22,19.22,6000.0,19.22,19.22,19.22,19.22,6000.0
2006-01-31 15:20:00,19.21,19.23,19.2,19.23,15200.0,19.21,19.23,19.2,19.23,15200.0
2006-01-31 15:25:00,19.23,19.23,19.21,19.21,5200.0,19.23,19.23,19.21,19.21,5200.0
2006-01-31 15:30:00,19.22,19.22,19.2,19.21,4000.0,19.22,19.22,19.2,19.21,4000.0
2006-01-31 15:35:00,19.21,19.21,19.2,19.2,3200.0,19.21,19.21,19.2,19.2,3200.0
2006-01-31 15:40:00,19.19,19.19,19.14,19.14,11600.0,19.19,19.19,19.14,19.14,11600.0
2006-01-31 15:45:00,19.17,19.2,19.15,19.2,17600.0,19.17,19.2,19.15,19.2,17600.0
2006-01-31 15:50:00,19.19,19.2,19.16,19.16,8800.0,19.19,19.2,19.16,19.16,8800.0
2006-01-31 15:55:00,19.16,19.21,19.16,19.18,16800.0,19.16,19.21,19.16,19.18,16800.0
2006-02-01 09:30:00,19.24,19.24,19.23,19.23,2800.0,19.24,19.24,19.23,19.23,2800.0
2006-02-01 09:35:00,19.23,19.23,19.21,19.23,5200.0,19.23,19.23,19.21,19.23,5200.0
2006-02-01 09:40:00,19.24,19.25,19.24,19.25,4400.0,19.24,19.25,19.24,19.25,4400.0
2006-02-01 09:45:00,19.25,19.32,19.25,19.31,38800.0,19.25,19.32,19.25,19.31,38800.0
2006-02-01 09:50:00,19.29,19.31,19.25,19.25,10400.0,19.29,19.31,19.25,19.25,10400.0
2006-02-01 09:55:00,19.28,19.31,19.28,19.3,1200.0,19.28,19.31,19.28,19.3,1200.0
2006-02-01 10:00:00,19.3,19.3,19.3,19.3,800.0,19.3,19.3,19.3,19.3,800.0
2006-02-01 10:05:00,19.28,19.28,19.26,19.27,2400.0,19.28,19.28,19.26,19.27,2400.0
2006-02-01 10:10:00,19.3,19.38,19.3,19.37,13600.0,19.3,19.38,19.3,19.37,13600.0
2006-02-01 10:15:00,19.35,19.35,19.35,19.35,400.0,19.35,19.35,19.35,19.35,400.0
2006-02-01 10:20:00,19.34,19.35,19.34,19.35,8800.0,19.34,19.35,19.34,19.35,8800.0
2006-02-01 10:25:00,19.36,19.36,19.32,19.32,7600.0,19.36,19.36,19.32,19.32,7600.0
2006-02-01 10:30:00,19.32,19.32,19.32,19.32,400.0,19.32,19.32,19.32,19.32,400.0
2006-02-01 10:35:00,19.32,19.32,19.25,19.25,4000.0,19.32,19.32,19.25,19.25,4000.0
2006-02-01 10:40:00,19.27,19.27,19.25,19.25,2800.0,19.27,19.27,19.25,19.25,2800.0
2006-02-01 10:45:00,19.27,19.27,19.25,19.27,2000.0,19.27,19.27,19.25,19.27,2000.0
2006-02-01 10:50:00,19.28,19.28,19.28,19.28,400.0,19.28,19.28,19.28,19.28,400.0
2006-02-01 10:55:00,19.29,19.29,19.29,19.29,400.0,19.29,19.29,19.29,19.29,400.0
2006-02-01 11:00:00,19.29,19.29,19.29,19.29,800.0,19.29,19.29,19.29,19.29,800.0
2006-02-01 11:05:00,19.27,19.27,19.27,19.27,400.0,19.27,19.27,19.27,19.27,400.0
2006-02-01 11:10:00,19.31,19.31,19.3,19.31,3200.0,19.31,19.31,19.3,19.31,3200.0
2006-02-01 11:15:00,19.3,19.3,19.27,19.27,8400.0,19.3,19.3,19.27,19.27,8400.0
2006-02-01 11:20:00,19.27,19.27,19.27,19.27,0.0,19.27,19.27,19.27,19.27,0.0
2006-02-01 11:25:00,19.27,19.28,19.27,19.27,1600.0,19.27,19.28,19.27,19.27,1600.0
2006-02-01 11:30:00,19.27,19.27,19.27,19.27,0.0,19.27,19.27,19.27,19.27,0.0
2006-02-01 11:35:00,19.27,19.3,19.27,19.29,6800.0,19.27,19.3,19.27,19.29,6800.0
2006-02-01 11:40:00,19.3,19.3,19.29,19.3,1600.0,19.3,19.3,19.29,19.3,1600.0
2006-02-01 11:45:00,19.29,19.29,19.29,19.29,2400.0,19.29,19.29,19.29,19.29,2400.0
2006-02-01 11:50:00,19.27,19.27,19.27,19.27,400.0,19.27,19.27,19.27,19.27,400.0
2006-02-01 11:55:00,19.28,19.29,19.28,19.29,1200.0,19.28,19.29,19.28,19.29,1200.0
2006-02-01 12:00:00,19.29,19.29,19.29,19.29,0.0,19.29,19.29,19.29,19.29,0.0
2006-02-01 12:05:00,19.3,19.32,19.28,19.28,6000.0,19.3,19.32,19.28,19.28,6000.0
2006-02-01 12:10:00,19.26,19.27,19.26,19.27,3200.0,19.26,19.27,19.26,19.27,3200.0
2006-02-01 12:15:00,19.28,19.3,19.28,19.28,5600.0,19.28,19.3,19.28,19.28,5600.0
2006-02-01 12:20:00,19.31,19.31,19.28,19.28,1200.0,19.31,19.31,19.28,19.28,1200.0
2006-02-01 12:25:00,19.29,19.3,19.27,19.29,2400.0,19.29,19.3,19.27,19.29,2400.0
2006-02-01 12:30:00,19.29,19.29,19.29,19.29,800.0,19.29,19.29,19.29,19.29,800.0
2006-02-01 12:35:00,19.28,19.28,19.26,19.27,10000.0,19.28,19.28,19.26,19.27,10000.0
2006-02-01 12:40:00,19.27,19.28,19.27,19.28,1600.0,19.27,19.28,19.27,19.28,1600.0
2006-02-01 12:45:00,19.28,19.28,19.28,19.28,1200.0,19.28,19.28,19.28,19.28,1200.0
2006-02-01 12:50:00,19.27,19.28,19.27,19.28,1200.0,19.27,19.28,19.27,19.28,1200.0
2006-02-01 12:55:00,19.28,19.28,19.28,19.28,1600.0,19.28,19.28,19.28,19.28,1600.0
2006-02-01 13:00:00,19.28,19.3,19.28,19.29,2400.0,19.28,19.3,19.28,19.29,2400.0
2006-02-01 13:05:00,19.29,19.29,19.29,19.29,1600.0,19.29,19.29,19.29,19.29,1600.0
2006-02-01 13:10:00,19.29,19.3,19.29,19.3,800.0,19.29,19.3,19.29,19.3,800.0
2006-02-01 13:15:00,19.28,19.28,19.28,19.28,400.0,19.28,19.28,19.28,19.28,400.0
2006-02-01 13:20:00,19.28,19.3,19.27,19.3,6800.0,19.28,19.3,19.27,19.3,6800.0
2006-02-01 13:25:00,19.29,19.3,19.27,19.27,5600.0,19.29,19.3,19.27,19.27,5600.0
2006-02-01 13:30:00,19.25,19.25,19.25,19.25,2800.0,19.25,19.25,19.25,19.25,2800.0
2006-02-01 13:35:00,19.26,19.28,19.25,19.28,10400.0,19.26,19.28,19.25,19.28,10400.0
2006-02-01 13:40:00,19.28,19.28,19.28,19.28,0.0,19.28,19.28,19.28,19.28,0.0
2006-02-01 13:45:00,19.27,19.27,19.26,19.26,800.0,19.27,19.27,19.26,19.26,800.0
2006-02-01 13:50:00,19.26,19.26,19.26,19.26,400.0,19.26,19.26,19.26,19.26,400.0
2006-02-01 13:55:00,19.28,19.28,19.26,19.26,1200.0,19.28,19.28,19.26,19.26,1200.0
2006-02-01 14:00:00,19.27,19.28,19.26,19.26,2400.0,19.27,19.28,19.26,19.26,2400.0
2006-02-01 14:05:00,19.26,19.26,19.26,19.26,800.0,19.26,19.26,19.26,19.26,800.0
2006-02-01 14:10:00,19.27,19.27,19.26,19.26,2000.0,19.27,19.27,19.26,19.26,2000.0
2006-02-01 14:15:00,19.26,19.26,19.25,19.25,8000.0,19.26,19.26,19.25,19.25,8000.0
2006-02-01 14:20:00,19.26,19.27,19.26,19.27,2800.0,19.26,19.27,19.26,19.27,2800.0
2006-02-01 14:25:00,19.25,19.26,19.25,19.26,8800.0,19.25,19.26,19.25,19.26,8800.0
2006-02-01 14:30:00,19.25,19.25,19.25,19.25,400.0,19.25,19.25,19.25,19.25,400.0
2006-02-01 14:35:00,19.27,19.27,19.25,19.25,2400.0,19.27,19.27,19.25,19.25,2400.0
2006-02-01 14:40:00,19.25,19.27,19.25,19.27,6800.0,19.25,19.27,19.25,19.27,6800.0
2006-02-01 14:45:00,19.27,19.29,19.27,19.29,2000.0,19.27,19.29,19.27,19.29,2000.0
2006-02-01 14:50:00,19.29,19.29,19.29,19.29,400.0,19.29,19.29,19.29,19.29,400.0
2006-02-01 14:55:00,19.29,19.29,19.29,19.29,1200.0,19.29,19.29,19.29,19.29,1200.0
2006-02-01 15:00:00,19.27,19.28,19.27,19.28,1600.0,19.27,19.28,19.27,19.28,1600.0
2006-02-01 15:05:00,19.27,19.28,19.27,19.28,6000.0,19.27,19.28,19.27,19.28,6000.0
2006-02-01 15:10:00,19.28,19.28,19.28,19.28,1200.0,19.28,19.28,19.28,19.28,1200.0
2006-02-01 15:15:00,19.29,19.29,19.29,19.29,800.0,19.29,19.29,19.29,19.29,800.0
2006-02-01 15:20:00,19.29,19.29,19.28,19.28,2000.0,19.29,19.29,19.28,19.28,2000.0
2006-02-01 15:25:00,19.29,19.29,19.27,19.28,6000.0,19.29,19.29,19.27,19.28,6000.0
2006-02-01 15:30:00,19.28,19.28,19.26,19.26,31600.0,19.28,19.28,19.26,19.26,31600.0
2006-02-01 15:35:00,19.26,19.26,19.22,19.24,6800.0,19.26,19.26,19.22,19.24,6800.0
2006-02-01 15:40:00,19.22,19.23,19.21,19.21,2400.0,19.22,19.23,19.21,19.21,2400.0
2006-02-01 15:45:00,19.2,19.2,19.13,19.15,14800.0,19.2,19.2,19.13,19.15,14800.0
2006-02-01 15:50:00,19.15,19.24,19.15,19.21,14400.0,19.15,19.24,19.15,19.21,14400.0
2006-02-01 15:55:00,19.2,19.24,19.18,19.24,10800.0,19.2,19.24,19.18,19.24,10800.0
2006-02-02 09:30:00,19.25,19.25,19.09,19.11,8400.0,19.25,19.25,19.09,19.11,8400.0
2006-02-02 09:35:00,19.11,19.14,19.11,19.14,2000.0,19.11,19.14,19.11,19.14,2000.0
2006-02-02 09:40:00,19.15,19.17,19.15,19.17,800.0,19.15,19.17,19.15,19.17,800.0
2006-02-02 09:45:00,19.16,19.27,19.14,19.25,18000.0,19.16,19.27,19.14,19.25,18000.0
2006-02-02 09:50:00,19.22,19.24,19.16,19.22,14800.0,19.22,19.24,19.16,19.22,14800.0
2006-02-02 09:55:00,19.21,19.25,19.17,19.19,11200.0,19.21,19.25,19.17,19.19,11200.0
2006-02-02 10:00:00,19.21,19.24,19.16,19.23,17600.0,19.21,19.24,19.16,19.23,17600.0
2006-02-02 10:05:00,19.22,19.22,19.16,19.18,16400.0,19.22,19.22,19.16,19.18,16400.0
2006-02-02 10:10:00,19.18,19.25,19.18,19.19,6400.0,19.18,19.25,19.18,19.19,6400.0
2006-02-02 10:15:00,19.19,19.2,19.19,19.2,1200.0,19.19,19.2,19.19,19.2,1200.0
2006-02-02 10:20:00,19.19,19.24,19.19,19.24,2000.0,19.19,19.24,19.19,19.24,2000.0
2006-02-02 10:25:00,19.24,19.24,19.21,19.22,4000.0,19.24,19.24,19.21,19.22,4000.0
2006-02-02 10:30:00,19.19,19.2,19.15,19.2,8800.0,19.19,19.2,19.15,19.2,8800.0
2006-02-02 10:35:00,19.2,19.22,19.07,19.15,22800.0,19.2,19.22,19.07,19.15,22800.0
2006-02-02 10:40:00,19.15,19.16,19.05,19.05,12800.0,19.15,19.16,19.05,19.05,12800.0
2006-02-02 10:45:00,19.03,19.12,19.03,19.12,4400.0,19.03,19.12,19.03,19.12,4400.0
2006-02-02 10:50:00,19.14,19.18,19.13,19.14,19200.0,19.14,19.18,19.13,19.14,19200.0
2006-02-02 10:55:00,19.15,19.18,19.1,19.15,20400.0,19.15,19.18,19.1,19.15,20400.0
2006-02-02 11:00:00,19.15,19.15,19.15,19.15,400.0,19.15,19.15,19.15,19.15,400.0
2006-02-02 11:05:00,19.13,19.13,19.12,19.12,1200.0,19.13,19.13,19.12,19.12,1200.0
2006-02-02 11:10:00,19.12,19.19,19.12,19.19,8800.0,19.12,19.19,19.12,19.19,8800.0
2006-02-02 11:15:00,19.19,19.22,19.13,19.16,26000.0,19.19,19.22,19.13,19.16,26000.0
2006-02-02 11:20:00,19.14,19.17,19.14,19.15,4400.0,19.14,19.17,19.14,19.15,4400.0
2006-02-02 11:25:00,19.14,19.14,19.13,19.13,4800.0,19.14,19.14,19.13,19.13,4800.0
2006-02-02 11:30:00,19.13,19.13,19.13,19.13,2400.0,19.13,19.13,19.13,19.13,2400.0
2006-02-02 11:35:00,19.13,19.16,19.13,19.16,2400.0,19.13,19.16,19.13,19.16,2400.0
2006-02-02 11:40:00,19.18,19.18,19.13,19.13,8800.0,19.18,19.18,19.13,19.13,8800.0
2006-02-02 11:45:00,19.13,19.13,19.13,19.13,0.0,19.13,19.13,19.13,19.13,0.0
2006-02-02 11:50:00,19.13,19.18,19.13,19.18,8000.0,19.13,19.18,19.13,19.18,8000.0
2006-02-02 11:55:00,19.17,19.17,19.17,19.17,400.0,19.17,19.17,19.17,19.17,400.0
2006-02-02 12:00:00,19.16,19.18,19.16,19.18,2400.0,19.16,19.18,19.16,19.18,2400.0
2006-02-02 12:05:00,19.18,19.18,19.18,19.18,0.0,19.18,19.18,19.18,19.18,0.0
2006-02-02 12:10:00,19.21,19.21,19.21,19.21,400.0,19.21,19.21,19.21,19.21,400.0
2006-02-02 12:15:00,19.21,19.21,19.21,19.21,400.0,19.21,19.21,19.21,19.21,400.0
2006-02-02 12:20:00,19.21,19.21,19.21,19.21,0.0,19.21,19.21,19.21,19.21,0.0
2006-02-02 12:25:00,19.21,19.22,19.21,19.22,2400.0,19.21,19.22,19.21,19.22,2400.0
2006-02-02 12:30:00,19.2,19.21,19.19,19.21,4800.0,19.2,19.21,19.19,19.21,4800.0
2006-02-02 12:35:00,19.19,19.22,19.19,19.22,2400.0,19.19,19.22,19.19,19.22,2400.0
2006-02-02 12:40:00,19.21,19.23,19.21,19.23,1600.0,19.21,19.23,19.21,19.23,1600.0
2006-02-02 12:45:00,19.25,19.25,19.25,19.25,800.0,19.25,19.25,19.25,19.25,800.0
2006-02-02 12:50:00,19.25,19.28,19.25,19.28,800.0,19.25,19.28,19.25,19.28,800.0
2006-02-02 12:55:00,19.27,19.29,19.27,19.28,12000.0,19.27,19.29,19.27,19.28,12000.0
2006-02-02 13:00:00,19.28,19.29,19.27,19.29,5200.0,19.28,19.29,19.27,19.29,5200.0
2006-02-02 13:05:00,19.28,19.28,19.28,19.28,800.0,19.28,19.28,19.28,19.28,800.0
2006-02-02 13:10:00,19.28,19.29,19.28,19.28,2000.0,19.28,19.29,19.28,19.28,2000.0
2006-02-02 13:15:00,19.28,19.28,19.22,19.22,5600.0,19.28,19.28,19.22,19.22,5600.0
2006-02-02 13:20:00,19.22,19.22,19.22,19.22,0.0,19.22,19.22,19.22,19.22,0.0
2006-02-02 13:25:00,19.22,19.22,19.22,19.22,0.0,19.22,19.22,19.22,19.22,0.0
2006-02-02 13:30:00,19.2,19.2,19.2,19.2,400.0,19.2,19.2,19.2,19.2,400.0
2006-02-02 13:35:00,19.22,19.22,19.2,19.2,1200.0,19.22,19.22,19.2,19.2,1200.0
2006-02-02 13:40:00,19.22,19.22,19.21,19.21,800.0,19.22,19.22,19.21,19.21,800.0
2006-02-02 13:45:00,19.22,19.24,19.22,19.24,2400.0,19.22,19.24,19.22,19.24,2400.0
2006-02-02 13:50:00,19.24,19.25,19.24,19.25,8400.0,19.24,19.25,19.24,19.25,8400.0
2006-02-02 13:55:00,19.24,19.24,19.24,19.24,400.0,19.24,19.24,19.24,19.24,400.0
2006-02-02 14:00:00,19.25,19.25,19.24,19.25,2000.0,19.25,19.25,19.24,19.25,2000.0
2006-02-02 14:05:00,19.24,19.24,19.23,19.23,9200.0,19.24,19.24,19.23,19.23,9200.0
2006-02-02 14:10:00,19.23,19.25,19.23,19.25,3600.0,19.23,19.25,19.23,19.25,3600.0
2006-02-02 14:15:00,19.25,19.27,19.25,19.27,1200.0,19.25,19.27,19.25,19.27,1200.0
2006-02-02 14:20:00,19.25,19.26,19.25,19.26,1200.0,19.25,19.26,19.25,19.26,1200.0
2006-02-02 14:25:00,19.26,19.26,19.26,19.26,800.0,19.26,19.26,19.26,19.26,800.0
2006-02-02 14:30:00,19.26,19.26,19.25,19.26,4000.0,19.26,19.26,19.25,19.26,4000.0
2006-02-02 14:35:00,19.25,19.27,19.23,19.23,3200.0,19.25,19.27,19.23,19.23,3200.0
2006-02-02 14:40:00,19.25,19.25,19.25,19.25,16400.0,19.25,19.25,19.25,19.25,16400.0
2006-02-02 14:45:00,19.25,19.25,19.24,19.24,1600.0,19.25,19.25,19.24,19.24,1600.0
2006-02-02 14:50:00,19.24,19.24,19.23,19.23,1200.0,19.24,19.24,19.23,19.23,1200.0
2006-02-02 14:55:00,19.23,19.26,19.23,19.23,6400.0,19.23,19.26,19.23,19.23,6400.0
2006-02-02 15:00:00,19.24,19.25,19.24,19.24,2000.0,19.24,19.25,19.24,19.24,2000.0
2006-02-02 15:05:00,19.24,19.26,19.24,19.26,2000.0,19.24,19.26,19.24,19.26,2000.0
2006-02-02 15:10:00,19.27,19.27,19.25,19.25,1600.0,19.27,19.27,19.25,19.25,1600.0
2006-02-02 15:15:00,19.24,19.25,19.24,19.25,800.0,19.24,19.25,19.24,19.25,800.0
2006-02-02 15:20:00,19.24,19.24,19.22,19.23,2000.0,19.24,19.24,19.22,19.23,2000.0
2006-02-02 15:25:00,19.23,19.25,19.23,19.25,4400.0,19.23,19.25,19.23,19.25,4400.0
2006-02-02 15:30:00,19.24,19.27,19.24,19.24,4400.0,19.24,19.27,19.24,19.24,4400.0
2006-02-02 15:35:00,19.24,19.24,19.24,19.24,4400.0,19.24,19.24,19.24,19.24,4400.0
2006-02-02 15:40:00,19.24,19.24,19.18,19.18,27200.0,19.24,19.24,19.18,19.18,27200.0
2006-02-02 15:45:00,19.17,19.18,19.16,19.16,8400.0,19.17,19.18,19.16,19.16,8400.0
2006-02-02 15:50:00,19.16,19.17,19.15,19.16,14400.0,19.16,19.17,19.15,19.16,14400.0
2006-02-02 15:55:00,19.16,19.17,19.16,19.17,9600.0,19.16,19.17,19.16,19.17,9600.0
2006-02-03 09:30:00,19.08,19.16,19.08,19.16,7200.0,19.08,19.16,19.08,19.16,7200.0
2006-02-03 09:35:00,19.12,19.15,19.12,19.15,1600.0,19.12,19.15,19.12,19.15,1600.0
2006-02-03 09:40:00,19.16,19.16,19.16,19.16,800.0,19.16,19.16,19.16,19.16,800.0
2006-02-03 09:45:00,19.18,19.23,19.17,19.18,9600.0,19.18,19.23,19.17,19.18,9600.0
2006-02-03 09:50:00,19.18,19.2,19.16,19.2,14400.0,19.18,19.2,19.16,19.2,14400.0
2006-02-03 09:55:00,19.2,19.23,19.16,19.18,3600.0,19.2,19.23,19.16,19.18,3600.0
2006-02-03 10:00:00,19.22,19.22,19.16,19.16,1600.0,19.22,19.22,19.16,19.16,1600.0
2006-02-03 10:05:00,19.19,19.24,19.19,19.22,3200.0,19.19,19.24,19.19,19.22,3200.0
2006-02-03 10:10:00,19.25,19.25,19.18,19.18,1200.0,19.25,19.25,19.18,19.18,1200.0
2006-02-03 10:15:00,19.21,19.21,19.21,19.21,400.0,19.21,19.21,19.21,19.21,400.0
2006-02-03 10:20:00,19.21,19.25,19.21,19.24,2800.0,19.21,19.25,19.21,19.24,2800.0
2006-02-03 10:25:00,19.24,19.24,19.24,19.24,0.0,19.24,19.24,19.24,19.24,0.0
2006-02-03 10:30:00,19.23,19.23,19.21,19.22,2800.0,19.23,19.23,19.21,19.22,2800.0
2006-02-03 10:35:00,19.23,19.23,19.21,19.21,800.0,19.23,19.23,19.21,19.21,800.0
2006-02-03 10:40:00,19.23,19.23,19.2,19.21,2800.0,19.23,19.23,19.2,19.21,2800.0
2006-02-03 10:45:00,19.23,19.23,19.23,19.23,400.0,19.23,19.23,19.23,19.23,400.0
2006-02-03 10:50:00,19.22,19.23,19.22,19.23,1200.0,19.22,19.23,19.22,19.23,1200.0
2006-02-03 10:55:00,19.23,19.23,19.23,19.23,400.0,19.23,19.23,19.23,19.23,400.0
2006-02-03 11:00:00,19.24,19.24,19.24,19.24,400.0,19.24,19.24,19.24,19.24,400.0
2006-02-03 11:05:00,19.25,19.25,19.25,19.25,400.0,19.25,19.25,19.25,19.25,400.0
2006-02-03 11:10:00,19.23,19.3,19.23,19.29,14000.0,19.23,19.3,19.23,19.29,14000.0
2006-02-03 11:15:00,19.29,19.29,19.29,19.29,400.0,19.29,19.29,19.29,19.29,400.0
2006-02-03 11:20:00,19.27,19.27,19.27,19.27,800.0,19.27,19.27,19.27,19.27,800.0
2006-02-03 11:25:00,19.28,19.29,19.28,19.28,10000.0,19.28,19.29,19.28,19.28,10000.0
2006-02-03 11:30:00,19.28,19.28,19.28,19.28,400.0,19.28,19.28,19.28,19.28,400.0
2006-02-03 11:35:00,19.28,19.29,19.28,19.29,800.0,19.28,19.29,19.28,19.29,800.0
2006-02-03 11:40:00,19.3,19.3,19.29,19.29,800.0,19.3,19.3,19.29,19.29,800.0
2006-02-03 11:45:00,19.29,19.29,19.29,19.29,3200.0,19.29,19.29,19.29,19.29,3200.0
2006-02-03 11:50:00,19.29,19.29,19.29,19.29,0.0,19.29,19.29,19.29,19.29,0.0
2006-02-03 11:55:00,19.29,19.29,19.28,19.28,1600.0,19.29,19.29,19.28,19.28,1600.0
2006-02-03 12:00:00,19.28,19.28,19.28,19.28,0.0,19.28,19.28,19.28,19.28,0.0
2006-02-03 12:05:00,19.29,19.29,19.29,19.29,400.0,19.29,19.29,19.29,19.29,400.0
2006-02-03 12:10:00,19.28,19.29,19.28,19.29,1600.0,19.28,19.29,19.28,19.29,1600.0
2006-02-03 12:15:00,19.28,19.28,19.28,19.28,400.0,19.28,19.28,19.28,19.28,400.0
2006-02-03 12:20:00,19.28,19.28,19.28,19.28,1200.0,19.28,19.28,19.28,19.28,1200.0
2006-02-03 12:25:00,19.28,19.28,19.27,19.27,2800.0,19.28,19.28,19.27,19.27,2800.0
2006-02-03 12:30:00,19.27,19.27,19.27,19.27,400.0,19.27,19.27,19.27,19.27,400.0
2006-02-03 12:35:00,19.29,19.29,19.29,19.29,400.0,19.29,19.29,19.29,19.29,400.0
2006-02-03 12:40:00,19.29,19.29,19.29,19.29,0.0,19.29,19.29,19.29,19.29,0.0
2006-02-03 12:45:00,19.29,19.29,19.29,19.29,400.0,19.29,19.29,19.29,19.29,400.0
2006-02-03 12:50:00,19.29,19.3,19.29,19.29,3200.0,19.29,19.3,19.29,19.29,3200.0
2006-02-03 12:55:00,19.29,19.29,19.29,19.29,400.0,19.29,19.29,19.29,19.29,400.0
2006-02-03 13:00:00,19.3,19.3,19.29,19.29,1600.0,19.3,19.3,19.29,19.29,1600.0
2006-02-03 13:05:00,19.3,19.34,19.3,19.3,37600.0,19.3,19.34,19.3,19.3,37600.0
2006-02-03 13:10:00,19.31,19.31,19.26,19.26,8000.0,19.31,19.31,19.26,19.26,8000.0
2006-02-03 13:15:00,19.28,19.31,19.25,19.25,11200.0,19.28,19.31,19.25,19.25,11200.0
2006-02-03 13:20:00,19.27,19.29,19.25,19.29,4400.0,19.27,19.29,19.25,19.29,4400.0
2006-02-03 13:25:00,19.29,19.29,19.28,19.29,5600.0,19.29,19.29,19.28,19.29,5600.0
2006-02-03 13:30:00,19.31,19.33,19.31,19.33,800.0,19.31,19.33,19.31,19.33,800.0
2006-02-03 13:35:00,19.33,19.33,19.33,19.33,0.0,19.33,19.33,19.33,19.33,0.0
2006-02-03 13:40:00,19.35,19.36,19.35,19.36,800.0,19.35,19.36,19.35,19.36,800.0
2006-02-03 13:45:00,19.33,19.33,19.33,19.33,400.0,19.33,19.33,19.33,19.33,400.0
2006-02-03 13:50:00,19.33,19.33,19.33,19.33,0.0,19.33,19.33,19.33,19.33,0.0
2006-02-03 13:55:00,19.36,19.36,19.34,19.34,800.0,19.36,19.36,19.34,19.34,800.0
2006-02-03 14:00:00,19.33,19.33,19.3,19.32,1600.0,19.33,19.33,19.3,19.32,1600.0
2006-02-03 14:05:00,19.31,19.33,19.31,19.33,800.0,19.31,19.33,19.31,19.33,800.0
2006-02-03 14:10:00,19.33,19.34,19.32,19.32,14400.0,19.33,19.34,19.32,19.32,14400.0
2006-02-03 14:15:00,19.34,19.34,19.34,19.34,800.0,19.34,19.34,19.34,19.34,800.0
2006-02-03 14:20:00,19.31,19.31,19.31,19.31,3600.0,19.31,19.31,19.31,19.31,3600.0
2006-02-03 14:25:00,19.32,19.32,19.31,19.31,2800.0,19.32,19.32,19.31,19.31,2800.0
2006-02-03 14:30:00,19.34,19.34,19.34,19.34,400.0,19.34,19.34,19.34,19.34,400.0
2006-02-03 14:35:00,19.34,19.34,19.34,19.34,0.0,19.34,19.34,19.34,19.34,0.0
2006-02-03 14:40:00,19.32,19.32,19.31,19.31,4400.0,19.32,19.32,19.31,19.31,4400.0
2006-02-03 14:45:00,19.31,19.31,19.29,19.29,1600.0,19.31,19.31,19.29,19.29,1600.0
2006-02-03 14:50:00,19.29,19.29,19.29,19.29,400.0,19.29,19.29,19.29,19.29,400.0
2006-02-03 14:55:00,19.29,19.29,19.25,19.25,8000.0,19.29,19.29,19.25,19.25,8000.0
2006-02-03 15:00:00,19.26,19.27,19.26,19.27,1600.0,19.26,19.27,19.26,19.27,1600.0
2006-02-03 15:05:00,19.27,19.31,19.26,19.31,22800.0,19.27,19.31,19.26,19.31,22800.0
2006-02-03 15:10:00,19.29,19.29,19.28,19.28,1200.0,19.29,19.29,19.28,19.28,1200.0
2006-02-03 15:15:00,19.26,19.26,19.21,19.22,9200.0,19.26,19.26,19.21,19.22,9200.0
2006-02-03 15:20:00,19.22,19.23,19.21,19.21,2800.0,19.22,19.23,19.21,19.21,2800.0
2006-02-03 15:25:00,19.21,19.22,19.21,19.22,3200.0,19.21,19.22,19.21,19.22,3200.0
2006-02-03 15:30:00,19.2,19.21,19.16,19.17,3600.0,19.2,19.21,19.16,19.17,3600.0
2006-02-03 15:35:00,19.16,19.25,19.16,19.21,19600.0,19.16,19.25,19.16,19.21,19600.0
2006-02-03 15:40:00,19.21,19.21,19.21,19.21,3200.0,19.21,19.21,19.21,19.21,3200.0
2006-02-03 15:45:00,19.2,19.24,19.2,19.23,3200.0,19.2,19.24,19.2,19.23,3200.0
2006-02-03 15:50:00,19.24,19.24,19.18,19.18,8800.0,19.24,19.24,19.18,19.18,8800.0
2006-02-03 15:55:00,19.18,19.21,19.18,19.21,10400.0,19.18,19.21,19.18,19.21,10400.0
2006-02-06 09:30:00,19.11,19.11,19.05,19.05,30800.0,19.11,19.11,19.05,19.05,30800.0
2006-02-06 09:35:00,19.05,19.05,19.05,19.05,0.0,19.05,19.05,19.05,19.05,0.0
2006-02-06 09:40:00,19.07,19.08,19.06,19.08,2000.0,19.07,19.08,19.06,19.08,2000.0
2006-02-06 09:45:00,19.06,19.06,19.05,19.05,1200.0,19.06,19.06,19.05,19.05,1200.0
2006-02-06 09:50:00,19.04,19.05,18.69,18.79,66800.0,19.04,19.05,18.69,18.79,66800.0
2006-02-06 09:55:00,18.78,18.92,18.77,18.92,10000.0,18.78,18.92,18.77,18.92,10000.0
2006-02-06 10:00:00,18.97,18.97,18.84,18.84,7200.0,18.97,18.97,18.84,18.84,7200.0
2006-02-06 10:05:00,18.86,18.91,18.86,18.88,2800.0,18.86,18.91,18.86,18.88,2800.0
2006-02-06 10:10:00,18.8,18.91,18.8,18.86,15600.0,18.8,18.91,18.8,18.86,15600.0
2006-02-06 10:15:00,18.87,18.87,18.79,18.79,13600.0,18.87,18.87,18.79,18.79,13600.0
2006-02-06 10:20:00,18.82,18.87,18.8,18.83,22800.0,18.82,18.87,18.8,18.83,22800.0
2006-02-06 10:25:00,18.82,18.82,18.82,18.82,400.0,18.82,18.82,18.82,18.82,400.0
2006-02-06 10:30:00,18.83,18.88,18.83,18.88,5200.0,18.83,18.88,18.83,18.88,5200.0
2006-02-06 10:35:00,18.83,18.88,18.81,18.88,1600.0,18.83,18.88,18.81,18.88,1600.0
2006-02-06 10:40:00,18.86,18.87,18.85,18.87,2800.0,18.86,18.87,18.85,18.87,2800.0
2006-02-06 10:45:00,18.87,18.92,18.86,18.91,8000.0,18.87,18.92,18.86,18.91,8000.0
2006-02-06 10:50:00,18.86,18.93,18.86,18.93,7200.0,18.86,18.93,18.86,18.93,7200.0
2006-02-06 10:55:00,18.92,18.99,18.92,18.96,6000.0,18.92,18.99,18.92,18.96,6000.0
2006-02-06 11:00:00,18.96,18.97,18.96,18.97,800.0,18.96,18.97,18.96,18.97,800.0
2006-02-06 11:05:00,18.99,18.99,18.97,18.97,800.0,18.99,18.99,18.97,18.97,800.0
2006-02-06 11:10:00,18.97,18.97,18.91,18.95,5200.0,18.97,18.97,18.91,18.95,5200.0
2006-02-06 11:15:00,18.98,18.98,18.97,18.97,800.0,18.98,18.98,18.97,18.97,800.0
2006-02-06 11:20:00,18.98,18.98,18.96,18.97,2000.0,18.98,18.98,18.96,18.97,2000.0
2006-02-06 11:25:00,18.97,18.98,18.95,18.98,2000.0,18.97,18.98,18.95,18.98,2000.0
2006-02-06 11:30:00,18.96,18.97,18.95,18.97,28000.0,18.96,18.97,18.95,18.97,28000.0
2006-02-06 11:35:00,18.98,18.99,18.98,18.99,1600.0,18.98,18.99,18.98,18.99,1600.0
2006-02-06 11:40:00,18.96,18.96,18.96,18.96,400.0,18.96,18.96,18.96,18.96,400.0
2006-02-06 11:45:00,18.97,18.98,18.97,18.98,1200.0,18.97,18.98,18.97,18.98,1200.0
2006-02-06 11:50:00,18.99,19.0,18.99,19.0,4800.0,18.99,19.0,18.99,19.0,4800.0
2006-02-06 11:55:00,19.03,19.03,19.0,19.03,2800.0,19.03,19.03,19.0,19.03,2800.0
2006-02-06 12:00:00,19.03,19.08,19.03,19.06,4800.0,19.03,19.08,19.03,19.06,4800.0
2006-02-06 12:05:00,19.06,19.06,19.06,19.06,0.0,19.06,19.06,19.06,19.06,0.0
2006-02-06 12:10:00,19.06,19.06,19.0,19.01,8400.0,19.06,19.06,19.0,19.01,8400.0
2006-02-06 12:15:00,19.01,19.04,19.01,19.02,7600.0,19.01,19.04,19.01,19.02,7600.0
2006-02-06 12:20:00,19.02,19.02,18.99,18.99,14000.0,19.02,19.02,18.99,18.99,14000.0
2006-02-06 12:25:00,19.0,19.0,18.95,18.99,12400.0,19.0,19.0,18.95,18.99,12400.0
2006-02-06 12:30:00,18.99,18.99,18.96,18.99,1200.0,18.99,18.99,18.96,18.99,1200.0
2006-02-06 12:35:00,19.0,19.0,19.0,19.0,400.0,19.0,19.0,19.0,19.0,400.0
2006-02-06 12:40:00,19.0,19.0,18.98,18.98,1200.0,19.0,19.0,18.98,18.98,1200.0
2006-02-06 12:45:00,18.98,18.98,18.98,18.98,0.0,18.98,18.98,18.98,18.98,0.0
2006-02-06 12:50:00,18.98,18.98,18.98,18.98,1600.0,18.98,18.98,18.98,18.98,1600.0
2006-02-06 12:55:00,18.97,19.0,18.97,18.99,8400.0,18.97,19.0,18.97,18.99,8400.0
2006-02-06 13:00:00,18.98,18.98,18.97,18.98,10400.0,18.98,18.98,18.97,18.98,10400.0
2006-02-06 13:05:00,18.98,18.98,18.98,18.98,400.0,18.98,18.98,18.98,18.98,400.0
2006-02-06 13:10:00,19.01,19.01,19.0,19.0,800.0,19.01,19.01,19.0,19.0,800.0
2006-02-06 13:15:00,19.0,19.0,19.0,19.0,400.0,19.0,19.0,19.0,19.0,400.0
2006-02-06 13:20:00,18.99,18.99,18.95,18.95,26000.0,18.99,18.99,18.95,18.95,26000.0
2006-02-06 13:25:00,18.97,18.97,18.97,18.97,400.0,18.97,18.97,18.97,18.97,400.0
2006-02-06 13:30:00,18.98,18.99,18.98,18.99,1200.0,18.98,18.99,18.98,18.99,1200.0
2006-02-06 13:35:00,18.98,18.98,18.97,18.97,1200.0,18.98,18.98,18.97,18.97,1200.0
2006-02-06 13:40:00,18.98,18.98,18.96,18.98,2800.0,18.98,18.98,18.96,18.98,2800.0
2006-02-06 13:45:00,18.98,18.98,18.98,18.98,0.0,18.98,18.98,18.98,18.98,0.0
2006-02-06 13:50:00,18.95,19.0,18.95,19.0,26000.0,18.95,19.0,18.95,19.0,26000.0
2006-02-06 13:55:00,19.0,19.01,18.97,18.97,7200.0,19.0,19.01,18.97,18.97,7200.0
2006-02-06 14:00:00,18.98,18.98,18.98,18.98,800.0,18.98,18.98,18.98,18.98,800.0
2006-02-06 14:05:00,18.95,19.0,18.95,18.98,10000.0,18.95,19.0,18.95,18.98,10000.0
2006-02-06 14:10:00,18.98,18.98,18.98,18.98,0.0,18.98,18.98,18.98,18.98,0.0
2006-02-06 14:15:00,18.96,18.97,18.96,18.97,800.0,18.96,18.97,18.96,18.97,800.0
2006-02-06 14:20:00,18.96,19.0,18.95,18.99,14800.0,18.96,19.0,18.95,18.99,14800.0
2006-02-06 14:25:00,18.99,18.99,18.99,18.99,400.0,18.99,18.99,18.99,18.99,400.0
2006-02-06 14:30:00,18.99,18.99,18.99,18.99,0.0,18.99,18.99,18.99,18.99,0.0
2006-02-06 14:35:00,19.01,19.01,18.98,18.99,10400.0,19.01,19.01,18.98,18.99,10400.0
2006-02-06 14:40:00,18.99,18.99,18.99,18.99,0.0,18.99,18.99,18.99,18.99,0.0
2006-02-06 14:45:00,18.99,18.99,18.99,18.99,0.0,18.99,18.99,18.99,18.99,0.0
2006-02-06 14:50:00,19.0,19.03,19.0,19.03,4000.0,19.0,19.03,19.0,19.03,4000.0
2006-02-06 14:55:00,19.04,19.07,19.04,19.07,1600.0,19.04,19.07,19.04,19.07,1600.0
2006-02-06 15:00:00,19.07,19.07,19.07,19.07,0.0,19.07,19.07,19.07,19.07,0.0
2006-02-06 15:05:00,19.11,19.13,19.11,19.13,2400.0,19.11,19.13,19.11,19.13,2400.0
2006-02-06 15:10:00,19.13,19.14,19.12,19.12,12400.0,19.13,19.14,19.12,19.12,12400.0
2006-02-06 15:15:00,19.13,19.13,19.12,19.13,4400.0,19.13,19.13,19.12,19.13,4400.0
2006-02-06 15:20:00,19.13,19.14,19.13,19.14,2800.0,19.13,19.14,19.13,19.14,2800.0
2006-02-06 15:25:00,19.13,19.15,19.13,19.14,1600.0,19.13,19.15,19.13,19.14,1600.0
2006-02-06 15:30:00,19.13,19.14,19.13,19.13,4000.0,19.13,19.14,19.13,19.13,4000.0
2006-02-06 15:35:00,19.13,19.15,19.13,19.14,4800.0,19.13,19.15,19.13,19.14,4800.0
2006-02-06 15:40:00,19.14,19.16,19.14,19.16,2800.0,19.14,19.16,19.14,19.16,2800.0
2006-02-06 15:45:00,19.16,19.18,19.16,19.17,12000.0,19.16,19.18,19.16,19.17,12000.0
2006-02-06 15:50:00,19.18,19.18,19.15,19.15,7200.0,19.18,19.18,19.15,19.15,7200.0
2006-02-06 15:55:00,19.15,19.16,19.12,19.16,20000.0,19.15,19.16,19.12,19.16,20000.0
2006-02-07 09:30:00,19.08,19.08,18.81,19.0,25600.0,19.08,19.08,18.81,19.0,25600.0
2006-02-07 09:35:00,18.99,19.03,18.99,19.03,3600.0,18.99,19.03,18.99,19.03,3600.0
2006-02-07 09:40:00,19.05,19.18,19.05,19.18,5600.0,19.05,19.18,19.05,19.18,5600.0
2006-02-07 09:45:00,19.2,19.28,19.16,19.25,16000.0,19.2,19.28,19.16,19.25,16000.0
2006-02-07 09:50:00,19.24,19.25,19.19,19.2,23600.0,19.24,19.25,19.19,19.2,23600.0
2006-02-07 09:55:00,19.2,19.23,19.2,19.2,10400.0,19.2,19.23,19.2,19.2,10400.0
2006-02-07 10:00:00,19.2,19.2,19.2,19.2,0.0,19.2,19.2,19.2,19.2,0.0
2006-02-07 10:05:00,19.22,19.23,19.19,19.23,3200.0,19.22,19.23,19.19,19.23,3200.0
2006-02-07 10:10:00,19.24,19.24,19.24,19.24,800.0,19.24,19.24,19.24,19.24,800.0
2006-02-07 10:15:00,19.24,19.24,19.24,19.24,400.0,19.24,19.24,19.24,19.24,400.0
2006-02-07 10:20:00,19.24,19.24,19.23,19.23,2400.0,19.24,19.24,19.23,19.23,2400.0
2006-02-07 10:25:00,19.22,19.24,19.16,19.21,8800.0,19.22,19.24,19.16,19.21,8800.0
2006-02-07 10:30:00,19.23,19.23,19.21,19.21,3200.0,19.23,19.23,19.21,19.21,3200.0
2006-02-07 10:35:00,19.2,19.2,19.18,19.18,1200.0,19.2,19.2,19.18,19.18,1200.0
2006-02-07 10:40:00,19.17,19.17,19.17,19.17,800.0,19.17,19.17,19.17,19.17,800.0
2006-02-07 10:45:00,19.17,19.21,19.15,19.21,21200.0,19.17,19.21,19.15,19.21,21200.0
2006-02-07 10:50:00,19.21,19.21,19.21,19.21,0.0,19.21,19.21,19.21,19.21,0.0
2006-02-07 10:55:00,19.21,19.25,19.19,19.24,22800.0,19.21,19.25,19.19,19.24,22800.0
2006-02-07 11:00:00,19.24,19.24,19.23,19.23,800.0,19.24,19.24,19.23,19.23,800.0
2006-02-07 11:05:00,19.25,19.25,19.24,19.24,3200.0,19.25,19.25,19.24,19.24,3200.0
2006-02-07 11:10:00,19.24,19.25,19.23,19.25,3600.0,19.24,19.25,19.23,19.25,3600.0
2006-02-07 11:15:00,19.23,19.23,19.23,19.23,400.0,19.23,19.23,19.23,19.23,400.0
2006-02-07 11:20:00,19.24,19.24,19.23,19.23,800.0,19.24,19.24,19.23,19.23,800.0
2006-02-07 11:25:00,19.23,19.25,19.23,19.23,9600.0,19.23,19.25,19.23,19.23,9600.0
2006-02-07 11:30:00,19.25,19.25,19.23,19.23,800.0,19.25,19.25,19.23,19.23,800.0
2006-02-07 11:35:00,19.25,19.25,19.23,19.23,1200.0,19.25,19.25,19.23,19.23,1200.0
2006-02-07 11:40:00,19.23,19.23,19.23,19.23,400.0,19.23,19.23,19.23,19.23,400.0
2006-02-07 11:45:00,19.23,19.23,19.23,19.23,400.0,19.23,19.23,19.23,19.23,400.0
2006-02-07 11:50:00,19.23,19.23,19.22,19.22,1600.0,19.23,19.23,19.22,19.22,1600.0
2006-02-07 11:55:00,19.22,19.22,19.22,19.22,3200.0,19.22,19.22,19.22,19.22,3200.0
2006-02-07 12:00:00,19.22,19.22,19.22,19.22,1200.0,19.22,19.22,19.22,19.22,1200.0
2006-02-07 12:05:00,19.22,19.22,19.22,19.22,2000.0,19.22,19.22,19.22,19.22,2000.0
2006-02-07 12:10:00,19.22,19.22,19.22,19.22,3200.0,19.22,19.22,19.22,19.22,3200.0
2006-02-07 12:15:00,19.22,19.22,19.19,19.19,6800.0,19.22,19.22,19.19,19.19,6800.0
2006-02-07 12:20:00,19.15,19.18,19.12,19.12,12400.0,19.15,19.18,19.12,19.12,12400.0
2006-02-07 12:25:00,19.12,19.14,19.11,19.11,14800.0,19.12,19.14,19.11,19.11,14800.0
2006-02-07 12:30:00,19.11,19.13,19.11,19.11,1600.0,19.11,19.13,19.11,19.11,1600.0
2006-02-07 12:35:00,19.14,19.14,19.11,19.13,2800.0,19.14,19.14,19.11,19.13,2800.0
2006-02-07 12:40:00,19.13,19.14,19.11,19.13,5600.0,19.13,19.14,19.11,19.13,5600.0
2006-02-07 12:45:00,19.11,19.13,19.11,19.13,2800.0,19.11,19.13,19.11,19.13,2800.0
2006-02-07 12:50:00,19.13,19.18,19.12,19.13,26400.0,19.13,19.18,19.12,19.13,26400.0
2006-02-07 12:55:00,19.15,19.15,19.12,19.12,1600.0,19.15,19.15,19.12,19.12,1600.0
2006-02-07 13:00:00,19.15,19.15,19.13,19.15,2400.0,19.15,19.15,19.13,19.15,2400.0
2006-02-07 13:05:00,19.14,19.14,19.13,19.13,1600.0,19.14,19.14,19.13,19.13,1600.0
2006-02-07 13:10:00,19.13,19.15,19.13,19.13,7200.0,19.13,19.15,19.13,19.13,7200.0
2006-02-07 13:15:00,19.13,19.13,19.13,19.13,400.0,19.13,19.13,19.13,19.13,400.0
2006-02-07 13:20:00,19.13,19.13,19.13,19.13,800.0,19.13,19.13,19.13,19.13,800.0
2006-02-07 13:25:00,19.14,19.15,19.13,19.13,2800.0,19.14,19.15,19.13,19.13,2800.0
2006-02-07 13:30:00,19.13,19.14,19.13,19.13,12400.0,19.13,19.14,19.13,19.13,12400.0
2006-02-07 13:35:00,19.15,19.18,19.13,19.14,18000.0,19.15,19.18,19.13,19.14,18000.0
2006-02-07 13:40:00,19.14,19.14,19.14,19.14,800.0,19.14,19.14,19.14,19.14,800.0
2006-02-07 13:45:00,19.13,19.17,19.13,19.15,13600.0,19.13,19.17,19.13,19.15,13600.0
2006-02-07 13:50:00,19.15,19.16,19.13,19.13,2000.0,19.15,19.16,19.13,19.13,2000.0
2006-02-07 13:55:00,19.14,19.16,19.13,19.14,7600.0,19.14,19.16,19.13,19.14,7600.0
2006-02-07 14:00:00,19.14,19.15,19.13,19.14,3200.0,19.14,19.15,19.13,19.14,3200.0
2006-02-07 14:05:00,19.16,19.16,19.13,19.13,1600.0,19.16,19.16,19.13,19.13,1600.0
2006-02-07 14:10:00,19.13,19.13,19.13,19.13,1200.0,19.13,19.13,19.13,19.13,1200.0
2006-02-07 14:15:00,19.13,19.16,19.13,19.16,24800.0,19.13,19.16,19.13,19.16,24800.0
2006-02-07 14:20:00,19.15,19.15,19.13,19.13,17600.0,19.15,19.15,19.13,19.13,17600.0
2006-02-07 14:25:00,19.14,19.15,19.13,19.15,8400.0,19.14,19.15,19.13,19.15,8400.0
2006-02-07 14:30:00,19.13,19.14,19.13,19.14,1200.0,19.13,19.14,19.13,19.14,1200.0
2006-02-07 14:35:00,19.13,19.13,19.11,19.13,2400.0,19.13,19.13,19.11,19.13,2400.0
2006-02-07 14:40:00,19.12,19.38,19.11,19.15,12400.0,19.12,19.38,19.11,19.15,12400.0
2006-02-07 14:45:00,19.15,19.16,19.14,19.16,2400.0,19.15,19.16,19.14,19.16,2400.0
2006-02-07 14:50:00,19.15,19.17,19.13,19.13,1200.0,19.15,19.17,19.13,19.13,1200.0
2006-02-07 14:55:00,19.16,19.16,19.13,19.13,2800.0,19.16,19.16,19.13,19.13,2800.0
2006-02-07 15:00:00,19.14,19.14,19.13,19.13,800.0,19.14,19.14,19.13,19.13,800.0
2006-02-07 15:05:00,19.14,19.14,19.14,19.14,2400.0,19.14,19.14,19.14,19.14,2400.0
2006-02-07 15:10:00,19.14,19.39,19.14,19.39,5200.0,19.14,19.39,19.14,19.39,5200.0
2006-02-07 15:15:00,19.13,19.13,19.13,19.13,2400.0,19.13,19.13,19.13,19.13,2400.0
2006-02-07 15:20:00,19.13,19.13,19.13,19.13,2000.0,19.13,19.13,19.13,19.13,2000.0
2006-02-07 15:25:00,19.13,19.13,19.13,19.13,800.0,19.13,19.13,19.13,19.13,800.0
2006-02-07 15:30:00,19.13,19.13,19.13,19.13,10400.0,19.13,19.13,19.13,19.13,10400.0
2006-02-07 15:35:00,19.13,19.38,19.07,19.09,17200.0,19.13,19.38,19.07,19.09,17200.0
2006-02-07 15:40:00,19.1,19.15,19.07,19.07,22400.0,19.1,19.15,19.07,19.07,22400.0
2006-02-07 15:45:00,19.12,19.16,19.11,19.16,4000.0,19.12,19.16,19.11,19.16,4000.0
2006-02-07 15:50:00,19.16,19.16,19.11,19.13,15600.0,19.16,19.16,19.11,19.13,15600.0
2006-02-07 15:55:00,19.14,19.17,19.13,19.17,6800.0,19.14,19.17,19.13,19.17,6800.0
2006-02-08 09:30:00,19.13,19.13,19.08,19.08,14400.0,19.13,19.13,19.08,19.08,14400.0
2006-02-08 09:35:00,19.12,19.18,19.09,19.11,2800.0,19.12,19.18,19.09,19.11,2800.0
2006-02-08 09:40:00,19.09,19.18,19.09,19.16,4800.0,19.09,19.18,19.09,19.16,4800.0
2006-02-08 09:45:00,19.14,19.17,19.14,19.17,1200.0,19.14,19.17,19.14,19.17,1200.0
2006-02-08 09:50:00,19.2,19.2,19.15,19.15,13600.0,19.2,19.2,19.15,19.15,13600.0
2006-02-08 09:55:00,19.18,19.18,19.15,19.15,800.0,19.18,19.18,19.15,19.15,800.0
2006-02-08 10:00:00,19.16,19.17,19.16,19.17,800.0,19.16,19.17,19.16,19.17,800.0
2006-02-08 10:05:00,19.19,19.19,19.19,19.19,1200.0,19.19,19.19,19.19,19.19,1200.0
2006-02-08 10:10:00,19.16,19.16,19.16,19.16,800.0,19.16,19.16,19.16,19.16,800.0
2006-02-08 10:15:00,19.2,19.2,19.19,19.19,1200.0,19.2,19.2,19.19,19.19,1200.0
2006-02-08 10:20:00,19.21,19.21,19.21,19.21,800.0,19.21,19.21,19.21,19.21,800.0
2006-02-08 10:25:00,19.21,19.24,19.21,19.23,7600.0,19.21,19.24,19.21,19.23,7600.0
2006-02-08 10:30:00,19.22,19.23,19.22,19.23,800.0,19.22,19.23,19.22,19.23,800.0
2006-02-08 10:35:00,19.2,19.23,19.2,19.22,2400.0,19.2,19.23,19.2,19.22,2400.0
2006-02-08 10:40:00,19.21,19.21,19.19,19.19,4800.0,19.21,19.21,19.19,19.19,4800.0
2006-02-08 10:45:00,19.19,19.2,19.19,19.2,9600.0,19.19,19.2,19.19,19.2,9600.0
2006-02-08 10:50:00,19.2,19.2,19.2,19.2,1200.0,19.2,19.2,19.2,19.2,1200.0
2006-02-08 10:55:00,19.2,19.2,19.2,19.2,800.0,19.2,19.2,19.2,19.2,800.0
2006-02-08 11:00:00,19.2,19.2,19.2,19.2,400.0,19.2,19.2,19.2,19.2,400.0
2006-02-08 11:05:00,19.19,19.19,19.19,19.19,2800.0,19.19,19.19,19.19,19.19,2800.0
2006-02-08 11:10:00,19.2,19.2,19.2,19.2,1200.0,19.2,19.2,19.2,19.2,1200.0
2006-02-08 11:15:00,19.2,19.2,19.2,19.2,0.0,19.2,19.2,19.2,19.2,0.0
2006-02-08 11:20:00,19.2,19.2,19.2,19.2,1200.0,19.2,19.2,19.2,19.2,1200.0
2006-02-08 11:25:00,19.21,19.25,19.21,19.24,13200.0,19.21,19.25,19.21,19.24,13200.0
2006-02-08 11:30:00,19.22,19.22,19.2,19.2,1200.0,19.22,19.22,19.2,19.2,1200.0
2006-02-08 11:35:00,19.2,19.23,19.2,19.23,1600.0,19.2,19.23,19.2,19.23,1600.0
2006-02-08 11:40:00,19.23,19.23,19.23,19.23,0.0,19.23,19.23,19.23,19.23,0.0
2006-02-08 11:45:00,19.23,19.23,19.23,19.23,0.0,19.23,19.23,19.23,19.23,0.0
2006-02-08 11:50:00,19.23,19.23,19.23,19.23,800.0,19.23,19.23,19.23,19.23,800.0
2006-02-08 11:55:00,19.22,19.22,19.14,19.2,11200.0,19.22,19.22,19.14,19.2,11200.0
2006-02-08 12:00:00,19.2,19.2,19.16,19.18,3200.0,19.2,19.2,19.16,19.18,3200.0
2006-02-08 12:05:00,19.2,19.25,19.2,19.24,10400.0,19.2,19.25,19.2,19.24,10400.0
2006-02-08 12:10:00,19.23,19.23,19.21,19.23,4800.0,19.23,19.23,19.21,19.23,4800.0
2006-02-08 12:15:00,19.21,19.21,19.21,19.21,1600.0,19.21,19.21,19.21,19.21,1600.0
2006-02-08 12:20:00,19.23,19.23,19.23,19.23,1200.0,19.23,19.23,19.23,19.23,1200.0
2006-02-08 12:25:00,19.23,19.24,19.21,19.24,3600.0,19.23,19.24,19.21,19.24,3600.0
2006-02-08 12:30:00,19.23,19.25,19.23,19.24,5200.0,19.23,19.25,19.23,19.24,5200.0
2006-02-08 12:35:00,19.24,19.24,19.24,19.24,400.0,19.24,19.24,19.24,19.24,400.0
2006-02-08 12:40:00,19.22,19.22,19.22,19.22,400.0,19.22,19.22,19.22,19.22,400.0
2006-02-08 12:45:00,19.22,19.22,19.21,19.21,3200.0,19.22,19.22,19.21,19.21,3200.0
2006-02-08 12:50:00,19.22,19.22,19.22,19.22,400.0,19.22,19.22,19.22,19.22,400.0
2006-02-08 12:55:00,19.21,19.21,19.21,19.21,800.0,19.21,19.21,19.21,19.21,800.0
2006-02-08 13:00:00,19.21,19.22,19.21,19.22,800.0,19.21,19.22,19.21,19.22,800.0
2006-02-08 13:05:00,19.21,19.23,19.21,19.21,5200.0,19.21,19.23,19.21,19.21,5200.0
2006-02-08 13:10:00,19.22,19.22,19.22,19.22,400.0,19.22,19.22,19.22,19.22,400.0
2006-02-08 13:15:00,19.22,19.22,19.22,19.22,0.0,19.22,19.22,19.22,19.22,0.0
2006-02-08 13:20:00,19.22,19.22,19.22,19.22,0.0,19.22,19.22,19.22,19.22,0.0
2006-02-08 13:25:00,19.23,19.23,19.21,19.23,8000.0,19.23,19.23,19.21,19.23,8000.0
2006-02-08 13:30:00,19.23,19.23,19.23,19.23,0.0,19.23,19.23,19.23,19.23,0.0
2006-02-08 13:35:00,19.24,19.25,19.21,19.24,12800.0,19.24,19.25,19.21,19.24,12800.0
2006-02-08 13:40:00,19.24,19.24,19.24,19.24,0.0,19.24,19.24,19.24,19.24,0.0
2006-02-08 13:45:00,19.24,19.25,19.23,19.25,12800.0,19.24,19.25,19.23,19.25,12800.0
2006-02-08 13:50:00,19.24,19.24,19.22,19.23,7600.0,19.24,19.24,19.22,19.23,7600.0
2006-02-08 13:55:00,19.24,19.24,19.24,19.24,1200.0,19.24,19.24,19.24,19.24,1200.0
2006-02-08 14:00:00,19.24,19.24,19.24,19.24,0.0,19.24,19.24,19.24,19.24,0.0
2006-02-08 14:05:00,19.23,19.25,19.23,19.25,1600.0,19.23,19.25,19.23,19.25,1600.0
2006-02-08 14:10:00,19.25,19.25,19.25,19.25,2800.0,19.25,19.25,19.25,19.25,2800.0
2006-02-08 14:15:00,19.24,19.24,19.24,19.24,1600.0,19.24,19.24,19.24,19.24,1600.0
2006-02-08 14:20:00,19.24,19.25,19.22,19.25,2000.0,19.24,19.25,19.22,19.25,2000.0
2006-02-08 14:25:00,19.24,19.25,19.24,19.25,1200.0,19.24,19.25,19.24,19.25,1200.0
2006-02-08 14:30:00,19.23,19.23,19.23,19.23,400.0,19.23,19.23,19.23,19.23,400.0
2006-02-08 14:35:00,19.24,19.24,19.24,19.24,400.0,19.24,19.24,19.24,19.24,400.0
2006-02-08 14:40:00,19.24,19.24,19.24,19.24,0.0,19.24,19.24,19.24,19.24,0.0
2006-02-08 14:45:00,19.24,19.24,19.24,19.24,0.0,19.24,19.24,19.24,19.24,0.0
2006-02-08 14:50:00,19.25,19.25,19.25,19.25,4000.0,19.25,19.25,19.25,19.25,4000.0
2006-02-08 14:55:00,19.25,19.25,19.24,19.24,4000.0,19.25,19.25,19.24,19.24,4000.0
2006-02-08 15:00:00,19.25,19.25,19.24,19.25,2000.0,19.25,19.25,19.24,19.25,2000.0
2006-02-08 15:05:00,19.25,19.25,19.25,19.25,19600.0,19.25,19.25,19.25,19.25,19600.0
2006-02-08 15:10:00,19.25,19.25,19.25,19.25,6800.0,19.25,19.25,19.25,19.25,6800.0
2006-02-08 15:15:00,19.24,19.26,19.24,19.26,13200.0,19.24,19.26,19.24,19.26,13200.0
2006-02-08 15:20:00,19.26,19.26,19.23,19.24,7600.0,19.26,19.26,19.23,19.24,7600.0
2006-02-08 15:25:00,19.24,19.24,19.24,19.24,0.0,19.24,19.24,19.24,19.24,0.0
2006-02-08 15:30:00,19.23,19.24,19.2,19.2,15200.0,19.23,19.24,19.2,19.2,15200.0
2006-02-08 15:35:00,19.22,19.22,19.2,19.22,20800.0,19.22,19.22,19.2,19.22,20800.0
2006-02-08 15:40:00,19.22,19.25,19.22,19.25,6400.0,19.22,19.25,19.22,19.25,6400.0
2006-02-08 15:45:00,19.23,19.24,19.23,19.24,800.0,19.23,19.24,19.23,19.24,800.0
2006-02-08 15:50:00,19.24,19.24,19.23,19.23,6400.0,19.24,19.24,19.23,19.23,6400.0
2006-02-08 15:55:00,19.23,19.23,19.23,19.23,2800.0,19.23,19.23,19.23,19.23,2800.0
2006-02-09 09:30:00,19.07,19.24,19.03,19.24,25600.0,19.07,19.24,19.03,19.24,25600.0
2006-02-09 09:35:00,19.24,19.24,19.24,19.24,0.0,19.24,19.24,19.24,19.24,0.0
2006-02-09 09:40:00,19.24,19.24,19.24,19.24,0.0,19.24,19.24,19.24,19.24,0.0
2006-02-09 09:45:00,19.24,19.24,19.24,19.24,0.0,19.24,19.24,19.24,19.24,0.0
2006-02-09 09:50:00,19.22,19.22,19.19,19.19,1200.0,19.22,19.22,19.19,19.19,1200.0
2006-02-09 09:55:00,19.18,19.18,19.16,19.18,2400.0,19.18,19.18,19.16,19.18,2400.0
2006-02-09 10:00:00,19.17,19.17,19.17,19.17,8000.0,19.17,19.17,19.17,19.17,8000.0
2006-02-09 10:05:00,19.13,19.22,19.13,19.16,13600.0,19.13,19.22,19.13,19.16,13600.0
2006-02-09 10:10:00,19.18,19.22,19.18,19.22,4000.0,19.18,19.22,19.18,19.22,4000.0
2006-02-09 10:15:00,19.22,19.22,19.22,19.22,800.0,19.22,19.22,19.22,19.22,800.0
2006-02-09 10:20:00,19.22,19.24,19.22,19.24,1200.0,19.22,19.24,19.22,19.24,1200.0
2006-02-09 10:25:00,19.22,19.25,19.21,19.25,5200.0,19.22,19.25,19.21,19.25,5200.0
2006-02-09 10:30:00,19.24,19.24,19.24,19.24,1200.0,19.24,19.24,19.24,19.24,1200.0
2006-02-09 10:35:00,19.24,19.24,19.24,19.24,0.0,19.24,19.24,19.24,19.24,0.0
2006-02-09 10:40:00,19.25,19.25,19.24,19.24,1200.0,19.25,19.25,19.24,19.24,1200.0
2006-02-09 10:45:00,19.24,19.24,19.24,19.24,400.0,19.24,19.24,19.24,19.24,400.0
2006-02-09 10:50:00,19.25,19.25,19.24,19.24,3600.0,19.25,19.25,19.24,19.24,3600.0
2006-02-09 10:55:00,19.24,19.31,19.24,19.31,22400.0,19.24,19.31,19.24,19.31,22400.0
2006-02-09 11:00:00,19.31,19.35,19.3,19.32,10000.0,19.31,19.35,19.3,19.32,10000.0
2006-02-09 11:05:00,19.33,19.33,19.33,19.33,400.0,19.33,19.33,19.33,19.33,400.0
2006-02-09 11:10:00,19.32,19.33,19.3,19.31,5200.0,19.32,19.33,19.3,19.31,5200.0
2006-02-09 11:15:00,19.32,19.32,19.32,19.32,800.0,19.32,19.32,19.32,19.32,800.0
2006-02-09 11:20:00,19.34,19.35,19.33,19.34,4800.0,19.34,19.35,19.33,19.34,4800.0
2006-02-09 11:25:00,19.33,19.33,19.33,19.33,3600.0,19.33,19.33,19.33,19.33,3600.0
2006-02-09 11:30:00,19.32,19.32,19.32,19.32,400.0,19.32,19.32,19.32,19.32,400.0
2006-02-09 11:35:00,19.3,19.3,19.29,19.29,1600.0,19.3,19.3,19.29,19.29,1600.0
2006-02-09 11:40:00,19.29,19.29,19.29,19.29,0.0,19.29,19.29,19.29,19.29,0.0
2006-02-09 11:45:00,19.29,19.29,19.29,19.29,4000.0,19.29,19.29,19.29,19.29,4000.0
2006-02-09 11:50:00,19.29,19.29,19.23,19.24,8000.0,19.29,19.29,19.23,19.24,8000.0
2006-02-09 11:55:00,19.24,19.33,19.23,19.27,34000.0,19.24,19.33,19.23,19.27,34000.0
2006-02-09 12:00:00,19.28,19.3,19.28,19.29,1200.0,19.28,19.3,19.28,19.29,1200.0
2006-02-09 12:05:00,19.29,19.29,19.25,19.26,4000.0,19.29,19.29,19.25,19.26,4000.0
2006-02-09 12:10:00,19.27,19.27,19.27,19.27,400.0,19.27,19.27,19.27,19.27,400.0
2006-02-09 12:15:00,19.26,19.26,19.26,19.26,2000.0,19.26,19.26,19.26,19.26,2000.0
2006-02-09 12:20:00,19.26,19.26,19.26,19.26,12000.0,19.26,19.26,19.26,19.26,12000.0
2006-02-09 12:25:00,19.29,19.29,19.29,19.29,800.0,19.29,19.29,19.29,19.29,800.0
2006-02-09 12:30:00,19.29,19.29,19.29,19.29,0.0,19.29,19.29,19.29,19.29,0.0
2006-02-09 12:35:00,19.29,19.29,19.29,19.29,4400.0,19.29,19.29,19.29,19.29,4400.0
2006-02-09 12:40:00,19.31,19.32,19.31,19.32,7600.0,19.31,19.32,19.31,19.32,7600.0
2006-02-09 12:45:00,19.31,19.31,19.29,19.29,1200.0,19.31,19.31,19.29,19.29,1200.0
2006-02-09 12:50:00,19.31,19.34,19.31,19.34,2800.0,19.31,19.34,19.31,19.34,2800.0
2006-02-09 12:55:00,19.32,19.32,19.3,19.3,7600.0,19.32,19.32,19.3,19.3,7600.0
2006-02-09 13:00:00,19.31,19.32,19.29,19.32,3200.0,19.31,19.32,19.29,19.32,3200.0
2006-02-09 13:05:00,19.32,19.32,19.32,19.32,0.0,19.32,19.32,19.32,19.32,0.0
2006-02-09 13:10:00,19.32,19.32,19.32,19.32,0.0,19.32,19.32,19.32,19.32,0.0
2006-02-09 13:15:00,19.32,19.32,19.32,19.32,0.0,19.32,19.32,19.32,19.32,0.0
2006-02-09 13:20:00,19.33,19.33,19.3,19.31,8000.0,19.33,19.33,19.3,19.31,8000.0
2006-02-09 13:25:00,19.31,19.31,19.31,19.31,800.0,19.31,19.31,19.31,19.31,800.0
2006-02-09 13:30:00,19.31,19.31,19.31,19.31,1200.0,19.31,19.31,19.31,19.31,1200.0
2006-02-09 13:35:00,19.31,19.31,19.31,19.31,2000.0,19.31,19.31,19.31,19.31,2000.0
2006-02-09 13:40:00,19.31,19.31,19.31,19.31,800.0,19.31,19.31,19.31,19.31,800.0
2006-02-09 13:45:00,19.31,19.32,19.31,19.32,1200.0,19.31,19.32,19.31,19.32,1200.0
2006-02-09 13:50:00,19.32,19.32,19.32,19.32,400.0,19.32,19.32,19.32,19.32,400.0
2006-02-09 13:55:00,19.32,19.32,19.32,19.32,0.0,19.32,19.32,19.32,19.32,0.0
2006-02-09 14:00:00,19.32,19.32,19.32,19.32,0.0,19.32,19.32,19.32,19.32,0.0
2006-02-09 14:05:00,19.31,19.31,19.31,19.31,800.0,19.31,19.31,19.31,19.31,800.0
2006-02-09 14:10:00,19.31,19.31,19.25,19.27,12400.0,19.31,19.31,19.25,19.27,12400.0
2006-02-09 14:15:00,19.27,19.27,19.24,19.24,11200.0,19.27,19.27,19.24,19.24,11200.0
2006-02-09 14:20:00,19.23,19.23,19.23,19.23,400.0,19.23,19.23,19.23,19.23,400.0
2006-02-09 14:25:00,19.24,19.24,19.24,19.24,400.0,19.24,19.24,19.24,19.24,400.0
2006-02-09 14:30:00,19.23,19.23,19.23,19.23,1600.0,19.23,19.23,19.23,19.23,1600.0
2006-02-09 14:35:00,19.23,19.24,19.23,19.23,8400.0,19.23,19.24,19.23,19.23,8400.0
2006-02-09 14:40:00,19.24,19.25,19.24,19.25,2800.0,19.24,19.25,19.24,19.25,2800.0
2006-02-09 14:45:00,19.24,19.24,19.22,19.23,8800.0,19.24,19.24,19.22,19.23,8800.0
2006-02-09 14:50:00,19.23,19.24,19.23,19.24,1600.0,19.23,19.24,19.23,19.24,1600.0
2006-02-09 14:55:00,19.24,19.25,19.24,19.24,1200.0,19.24,19.25,19.24,19.24,1200.0
2006-02-09 15:00:00,19.24,19.24,19.22,19.23,4800.0,19.24,19.24,19.22,19.23,4800.0
2006-02-09 15:05:00,19.23,19.23,19.22,19.22,1200.0,19.23,19.23,19.22,19.22,1200.0
2006-02-09 15:10:00,19.22,19.23,19.22,19.23,800.0,19.22,19.23,19.22,19.23,800.0
2006-02-09 15:15:00,19.23,19.23,19.23,19.23,800.0,19.23,19.23,19.23,19.23,800.0
2006-02-09 15:20:00,19.23,19.23,19.23,19.23,0.0,19.23,19.23,19.23,19.23,0.0
2006-02-09 15:25:00,19.23,19.23,19.22,19.22,2000.0,19.23,19.23,19.22,19.22,2000.0
2006-02-09 15:30:00,19.22,19.22,19.16,19.16,8000.0,19.22,19.22,19.16,19.16,8000.0
2006-02-09 15:35:00,19.16,19.16,19.13,19.13,9200.0,19.16,19.16,19.13,19.13,9200.0
2006-02-09 15:40:00,19.14,19.14,19.11,19.13,5200.0,19.14,19.14,19.11,19.13,5200.0
2006-02-09 15:45:00,19.12,19.12,19.1,19.11,10800.0,19.12,19.12,19.1,19.11,10800.0
2006-02-09 15:50:00,19.11,19.16,19.11,19.13,7600.0,19.11,19.16,19.11,19.13,7600.0
2006-02-09 15:55:00,19.14,19.17,19.13,19.16,17600.0,19.14,19.17,19.13,19.16,17600.0
2006-02-10 09:30:00,19.11,19.22,19.09,19.21,18000.0,19.11,19.22,19.09,19.21,18000.0
2006-02-10 09:35:00,19.21,19.21,19.18,19.18,800.0,19.21,19.21,19.18,19.18,800.0
2006-02-10 09:40:00,19.16,19.16,19.12,19.13,4000.0,19.16,19.16,19.12,19.13,4000.0
2006-02-10 09:45:00,19.1,19.11,19.09,19.1,2800.0,19.1,19.11,19.09,19.1,2800.0
2006-02-10 09:50:00,19.12,19.14,19.1,19.14,34800.0,19.12,19.14,19.1,19.14,34800.0
2006-02-10 09:55:00,19.14,19.14,19.14,19.14,1200.0,19.14,19.14,19.14,19.14,1200.0
2006-02-10 10:00:00,19.14,19.14,19.14,19.14,400.0,19.14,19.14,19.14,19.14,400.0
2006-02-10 10:05:00,19.13,19.14,19.13,19.14,800.0,19.13,19.14,19.13,19.14,800.0
2006-02-10 10:10:00,19.14,19.14,19.11,19.11,1600.0,19.14,19.14,19.11,19.11,1600.0
2006-02-10 10:15:00,19.11,19.11,19.11,19.11,2000.0,19.11,19.11,19.11,19.11,2000.0
2006-02-10 10:20:00,19.1,19.11,19.1,19.11,16800.0,19.1,19.11,19.1,19.11,16800.0
2006-02-10 10:25:00,19.09,19.1,19.06,19.1,8800.0,19.09,19.1,19.06,19.1,8800.0
2006-02-10 10:30:00,19.09,19.09,19.06,19.06,10000.0,19.09,19.09,19.06,19.06,10000.0
2006-02-10 10:35:00,19.06,19.06,19.06,19.06,1600.0,19.06,19.06,19.06,19.06,1600.0
2006-02-10 10:40:00,19.06,19.08,19.06,19.07,8400.0,19.06,19.08,19.06,19.07,8400.0
2006-02-10 10:45:00,19.06,19.06,19.02,19.02,4400.0,19.06,19.06,19.02,19.02,4400.0
2006-02-10 10:50:00,19.0,19.03,18.98,19.03,13600.0,19.0,19.03,18.98,19.03,13600.0
2006-02-10 10:55:00,19.02,19.03,19.02,19.03,4400.0,19.02,19.03,19.02,19.03,4400.0
2006-02-10 11:00:00,19.02,19.03,19.02,19.02,1200.0,19.02,19.03,19.02,19.02,1200.0
2006-02-10 11:05:00,19.0,19.02,19.0,19.02,800.0,19.0,19.02,19.0,19.02,800.0
2006-02-10 11:10:00,19.02,19.02,19.02,19.02,0.0,19.02,19.02,19.02,19.02,0.0
2006-02-10 11:15:00,19.0,19.02,18.99,19.0,2800.0,19.0,19.02,18.99,19.0,2800.0
2006-02-10 11:20:00,18.99,19.01,18.98,19.0,19200.0,18.99,19.01,18.98,19.0,19200.0
2006-02-10 11:25:00,19.0,19.0,18.98,18.98,800.0,19.0,19.0,18.98,18.98,800.0
2006-02-10 11:30:00,18.99,18.99,18.99,18.99,4400.0,18.99,18.99,18.99,18.99,4400.0
2006-02-10 11:35:00,19.0,19.0,18.99,18.99,1600.0,19.0,19.0,18.99,18.99,1600.0
2006-02-10 11:40:00,19.01,19.01,19.0,19.0,6400.0,19.01,19.01,19.0,19.0,6400.0
2006-02-10 11:45:00,19.0,19.0,19.0,19.0,1200.0,19.0,19.0,19.0,19.0,1200.0
2006-02-10 11:50:00,19.0,19.09,19.0,19.08,80800.0,19.0,19.09,19.0,19.08,80800.0
2006-02-10 11:55:00,19.09,19.09,19.04,19.04,5200.0,19.09,19.09,19.04,19.04,5200.0
2006-02-10 12:00:00,19.05,19.05,19.05,19.05,400.0,19.05,19.05,19.05,19.05,400.0
2006-02-10 12:05:00,19.07,19.07,19.07,19.07,400.0,19.07,19.07,19.07,19.07,400.0
2006-02-10 12:10:00,19.06,19.07,19.06,19.06,6400.0,19.06,19.07,19.06,19.06,6400.0
2006-02-10 12:15:00,19.06,19.07,19.06,19.06,5200.0,19.06,19.07,19.06,19.06,5200.0
2006-02-10 12:20:00,19.07,19.07,19.05,19.06,14000.0,19.07,19.07,19.05,19.06,14000.0
2006-02-10 12:25:00,19.05,19.06,19.05,19.06,1600.0,19.05,19.06,19.05,19.06,1600.0
2006-02-10 12:30:00,19.05,19.05,19.05,19.05,400.0,19.05,19.05,19.05,19.05,400.0
2006-02-10 12:35:00,19.06,19.06,19.05,19.06,1600.0,19.06,19.06,19.05,19.06,1600.0
2006-02-10 12:40:00,19.05,19.05,19.05,19.05,2000.0,19.05,19.05,19.05,19.05,2000.0
2006-02-10 12:45:00,19.05,19.06,19.05,19.06,2000.0,19.05,19.06,19.05,19.06,2000.0
2006-02-10 12:50:00,19.06,19.06,19.05,19.05,800.0,19.06,19.06,19.05,19.05,800.0
2006-02-10 12:55:00,19.05,19.05,19.05,19.05,800.0,19.05,19.05,19.05,19.05,800.0
2006-02-10 13:00:00,19.06,19.16,19.06,19.16,17200.0,19.06,19.16,19.06,19.16,17200.0
2006-02-10 13:05:00,19.13,19.13,19.11,19.13,4800.0,19.13,19.13,19.11,19.13,4800.0
2006-02-10 13:10:00,19.14,19.14,19.14,19.14,400.0,19.14,19.14,19.14,19.14,400.0
2006-02-10 13:15:00,19.12,19.14,19.05,19.14,20000.0,19.12,19.14,19.05,19.14,20000.0
2006-02-10 13:20:00,19.13,19.13,19.1,19.1,3600.0,19.13,19.13,19.1,19.1,3600.0
2006-02-10 13:25:00,19.09,19.09,19.09,19.09,800.0,19.09,19.09,19.09,19.09,800.0
2006-02-10 13:30:00,19.1,19.16,19.1,19.16,2000.0,19.1,19.16,19.1,19.16,2000.0
2006-02-10 13:35:00,19.16,19.18,19.15,19.16,4800.0,19.16,19.18,19.15,19.16,4800.0
2006-02-10 13:40:00,19.17,19.17,19.11,19.12,6800.0,19.17,19.17,19.11,19.12,6800.0
2006-02-10 13:45:00,19.12,19.14,19.12,19.14,4400.0,19.12,19.14,19.12,19.14,4400.0
2006-02-10 13:50:00,19.15,19.17,19.15,19.17,24000.0,19.15,19.17,19.15,19.17,24000.0
2006-02-10 13:55:00,19.16,19.18,19.16,19.18,5600.0,19.16,19.18,19.16,19.18,5600.0
2006-02-10 14:00:00,19.18,19.18,19.18,19.18,400.0,19.18,19.18,19.18,19.18,400.0
2006-02-10 14:05:00,19.18,19.19,19.16,19.18,6800.0,19.18,19.19,19.16,19.18,6800.0
2006-02-10 14:10:00,19.17,19.17,19.17,19.17,400.0,19.17,19.17,19.17,19.17,400.0
2006-02-10 14:15:00,19.18,19.18,19.18,19.18,4000.0,19.18,19.18,19.18,19.18,4000.0
2006-02-10 14:20:00,19.18,19.18,19.11,19.15,50000.0,19.18,19.18,19.11,19.15,50000.0
2006-02-10 14:25:00,19.15,19.15,19.14,19.14,800.0,19.15,19.15,19.14,19.14,800.0
2006-02-10 14:30:00,19.15,19.15,19.14,19.14,2800.0,19.15,19.15,19.14,19.14,2800.0
2006-02-10 14:35:00,19.15,19.15,19.15,19.15,400.0,19.15,19.15,19.15,19.15,400.0
2006-02-10 14:40:00,19.15,19.15,19.14,19.14,4400.0,19.15,19.15,19.14,19.14,4400.0
2006-02-10 14:45:00,19.15,19.15,19.14,19.15,4400.0,19.15,19.15,19.14,19.15,4400.0
2006-02-10 14:50:00,19.15,19.15,19.14,19.15,10400.0,19.15,19.15,19.14,19.15,10400.0
2006-02-10 14:55:00,19.15,19.15,19.15,19.15,800.0,19.15,19.15,19.15,19.15,800.0
2006-02-10 15:00:00,19.15,19.2,19.15,19.2,2800.0,19.15,19.2,19.15,19.2,2800.0
2006-02-10 15:05:00,19.2,19.22,19.2,19.22,800.0,19.2,19.22,19.2,19.22,800.0
2006-02-10 15:10:00,19.23,19.25,19.23,19.25,1600.0,19.23,19.25,19.23,19.25,1600.0
2006-02-10 15:15:00,19.25,19.25,19.23,19.23,12000.0,19.25,19.25,19.23,19.23,12000.0
2006-02-10 15:20:00,19.23,19.23,19.21,19.21,2800.0,19.23,19.23,19.21,19.21,2800.0
2006-02-10 15:25:00,19.19,19.2,19.19,19.2,1600.0,19.19,19.2,19.19,19.2,1600.0
2006-02-10 15:30:00,19.2,19.21,19.18,19.21,26000.0,19.2,19.21,19.18,19.21,26000.0
2006-02-10 15:35:00,19.21,19.21,19.19,19.2,5600.0,19.21,19.21,19.19,19.2,5600.0
2006-02-10 15:40:00,19.2,19.21,19.19,19.21,5600.0,19.2,19.21,19.19,19.21,5600.0
2006-02-10 15:45:00,19.21,19.29,19.21,19.29,3200.0,19.21,19.29,19.21,19.29,3200.0
2006-02-10 15:50:00,19.3,19.3,19.27,19.29,12000.0,19.3,19.3,19.27,19.29,12000.0
2006-02-10 15:55:00,19.3,19.33,19.27,19.33,19200.0,19.3,19.33,19.27,19.33,19200.0
2006-02-13 09:30:00,18.86,19.25,18.83,19.12,35200.0,18.86,19.25,18.83,19.12,35200.0
2006-02-13 09:35:00,19.12,19.12,19.0,19.01,11200.0,19.12,19.12,19.0,19.01,11200.0
2006-02-13 09:40:00,19.01,19.03,19.01,19.03,2000.0,19.01,19.03,19.01,19.03,2000.0
2006-02-13 09:45:00,19.03,19.11,19.03,19.08,9200.0,19.03,19.11,19.03,19.08,9200.0
2006-02-13 09:50:00,19.11,19.14,19.11,19.13,2400.0,19.11,19.14,19.11,19.13,2400.0
2006-02-13 09:55:00,19.14,19.14,19.12,19.12,8800.0,19.14,19.14,19.12,19.12,8800.0
2006-02-13 10:00:00,19.12,19.14,19.1,19.14,80400.0,19.12,19.14,19.1,19.14,80400.0
2006-02-13 10:05:00,19.13,19.14,19.12,19.13,10400.0,19.13,19.14,19.12,19.13,10400.0
2006-02-13 10:10:00,19.13,19.13,19.12,19.13,7200.0,19.13,19.13,19.12,19.13,7200.0
2006-02-13 10:15:00,19.12,19.12,19.11,19.11,4400.0,19.12,19.12,19.11,19.11,4400.0
2006-02-13 10:20:00,19.11,19.11,19.1,19.11,2000.0,19.11,19.11,19.1,19.11,2000.0
2006-02-13 10:25:00,19.11,19.11,19.08,19.08,20400.0,19.11,19.11,19.08,19.08,20400.0
2006-02-13 10:30:00,19.07,19.07,19.07,19.07,5600.0,19.07,19.07,19.07,19.07,5600.0
2006-02-13 10:35:00,19.07,19.07,19.07,19.07,1600.0,19.07,19.07,19.07,19.07,1600.0
2006-02-13 10:40:00,19.07,19.07,19.07,19.07,36800.0,19.07,19.07,19.07,19.07,36800.0
2006-02-13 10:45:00,19.07,19.07,19.01,19.01,4800.0,19.07,19.07,19.01,19.01,4800.0
2006-02-13 10:50:00,19.03,19.03,19.03,19.03,8800.0,19.03,19.03,19.03,19.03,8800.0
2006-02-13 10:55:00,19.03,19.03,19.03,19.03,400.0,19.03,19.03,19.03,19.03,400.0
2006-02-13 11:00:00,19.02,19.04,19.02,19.04,3600.0,19.02,19.04,19.02,19.04,3600.0
2006-02-13 11:05:00,19.04,19.05,19.03,19.03,18800.0,19.04,19.05,19.03,19.03,18800.0
2006-02-13 11:10:00,19.03,19.03,19.0,19.0,2800.0,19.03,19.03,19.0,19.0,2800.0
2006-02-13 11:15:00,19.0,19.0,18.99,18.99,2000.0,19.0,19.0,18.99,18.99,2000.0
2006-02-13 11:20:00,18.98,18.98,18.98,18.98,1200.0,18.98,18.98,18.98,18.98,1200.0
2006-02-13 11:25:00,18.98,19.02,18.98,19.0,6800.0,18.98,19.02,18.98,19.0,6800.0
2006-02-13 11:30:00,18.99,19.0,18.99,18.99,78000.0,18.99,19.0,18.99,18.99,78000.0
2006-02-13 11:35:00,18.99,19.01,18.99,19.01,2800.0,18.99,19.01,18.99,19.01,2800.0
2006-02-13 11:40:00,19.02,19.02,19.02,19.02,6000.0,19.02,19.02,19.02,19.02,6000.0
2006-02-13 11:45:00,19.02,19.03,19.01,19.01,9200.0,19.02,19.03,19.01,19.01,9200.0
2006-02-13 11:50:00,19.02,19.02,19.02,19.02,400.0,19.02,19.02,19.02,19.02,400.0
2006-02-13 11:55:00,19.02,19.02,19.0,19.01,2800.0,19.02,19.02,19.0,19.01,2800.0
2006-02-13 12:00:00,19.0,19.0,19.0,19.0,1200.0,19.0,19.0,19.0,19.0,1200.0
2006-02-13 12:05:00,19.0,19.02,19.0,19.02,800.0,19.0,19.02,19.0,19.02,800.0
2006-02-13 12:10:00,19.02,19.02,19.02,19.02,400.0,19.02,19.02,19.02,19.02,400.0
2006-02-13 12:15:00,19.03,19.03,19.01,19.01,4400.0,19.03,19.03,19.01,19.01,4400.0
2006-02-13 12:20:00,19.03,19.03,19.03,19.03,400.0,19.03,19.03,19.03,19.03,400.0
2006-02-13 12:25:00,19.02,19.03,19.01,19.03,2400.0,19.02,19.03,19.01,19.03,2400.0
2006-02-13 12:30:00,19.01,19.01,19.01,19.01,800.0,19.01,19.01,19.01,19.01,800.0
2006-02-13 12:35:00,19.01,19.01,19.01,19.01,800.0,19.01,19.01,19.01,19.01,800.0
2006-02-13 12:40:00,19.01,19.01,18.99,18.99,1200.0,19.01,19.01,18.99,18.99,1200.0
2006-02-13 12:45:00,19.0,19.02,18.98,19.01,5600.0,19.0,19.02,18.98,19.01,5600.0
2006-02-13 12:50:00,19.02,19.02,19.02,19.02,800.0,19.02,19.02,19.02,19.02,800.0
2006-02-13 12:55:00,19.02,19.02,19.02,19.02,0.0,19.02,19.02,19.02,19.02,0.0
2006-02-13 13:00:00,19.01,19.01,19.01,19.01,800.0,19.01,19.01,19.01,19.01,800.0
2006-02-13 13:05:00,19.02,19.02,19.01,19.01,3600.0,19.02,19.02,19.01,19.01,3600.0
2006-02-13 13:10:00,19.0,19.0,19.0,19.0,400.0,19.0,19.0,19.0,19.0,400.0
2006-02-13 13:15:00,19.0,19.0,18.99,18.99,2000.0,19.0,19.0,18.99,18.99,2000.0
2006-02-13 13:20:00,18.99,18.99,18.99,18.99,0.0,18.99,18.99,18.99,18.99,0.0
2006-02-13 13:25:00,18.98,18.99,18.98,18.98,3600.0,18.98,18.99,18.98,18.98,3600.0
2006-02-13 13:30:00,18.98,18.98,18.97,18.98,4800.0,18.98,18.98,18.97,18.98,4800.0
2006-02-13 13:35:00,18.98,18.98,18.98,18.98,1200.0,18.98,18.98,18.98,18.98,1200.0
2006-02-13 13:40:00,18.98,18.99,18.98,18.98,12800.0,18.98,18.99,18.98,18.98,12800.0
2006-02-13 13:45:00,18.98,19.0,18.98,19.0,7200.0,18.98,19.0,18.98,19.0,7200.0
2006-02-13 13:50:00,19.02,19.02,19.02,19.02,400.0,19.02,19.02,19.02,19.02,400.0
2006-02-13 13:55:00,19.0,19.0,18.99,18.99,1600.0,19.0,19.0,18.99,18.99,1600.0
2006-02-13 14:00:00,19.0,19.01,19.0,19.01,12000.0,19.0,19.01,19.0,19.01,12000.0
2006-02-13 14:05:00,19.0,19.0,19.0,19.0,1600.0,19.0,19.0,19.0,19.0,1600.0
2006-02-13 14:10:00,19.0,19.0,19.0,19.0,1200.0,19.0,19.0,19.0,19.0,1200.0
2006-02-13 14:15:00,19.0,19.0,19.0,19.0,400.0,19.0,19.0,19.0,19.0,400.0
2006-02-13 14:20:00,19.0,19.0,19.0,19.0,1600.0,19.0,19.0,19.0,19.0,1600.0
2006-02-13 14:25:00,19.0,19.0,19.0,19.0,1600.0,19.0,19.0,19.0,19.0,1600.0
2006-02-13 14:30:00,19.0,19.0,19.0,19.0,1600.0,19.0,19.0,19.0,19.0,1600.0
2006-02-13 14:35:00,19.0,19.01,19.0,19.0,4400.0,19.0,19.01,19.0,19.0,4400.0
2006-02-13 14:40:00,19.0,19.0,19.0,19.0,400.0,19.0,19.0,19.0,19.0,400.0
2006-02-13 14:45:00,19.0,19.01,19.0,19.0,5200.0,19.0,19.01,19.0,19.0,5200.0
2006-02-13 14:50:00,18.99,19.0,18.99,19.0,4800.0,18.99,19.0,18.99,19.0,4800.0
2006-02-13 14:55:00,19.0,19.0,18.99,18.99,2000.0,19.0,19.0,18.99,18.99,2000.0
2006-02-13 15:00:00,19.0,19.0,19.0,19.0,10400.0,19.0,19.0,19.0,19.0,10400.0
2006-02-13 15:05:00,18.99,19.0,18.99,19.0,4000.0,18.99,19.0,18.99,19.0,4000.0
2006-02-13 15:10:00,19.0,19.0,19.0,19.0,800.0,19.0,19.0,19.0,19.0,800.0
2006-02-13 15:15:00,19.0,19.01,19.0,19.0,6800.0,19.0,19.01,19.0,19.0,6800.0
2006-02-13 15:20:00,19.02,19.02,19.0,19.01,10800.0,19.02,19.02,19.0,19.01,10800.0
2006-02-13 15:25:00,19.02,19.02,19.02,19.02,800.0,19.02,19.02,19.02,19.02,800.0
2006-02-13 15:30:00,19.02,19.03,19.02,19.02,4800.0,19.02,19.03,19.02,19.02,4800.0
2006-02-13 15:35:00,19.03,19.03,19.0,19.03,10400.0,19.03,19.03,19.0,19.03,10400.0
2006-02-13 15:40:00,19.03,19.03,19.02,19.03,17600.0,19.03,19.03,19.02,19.03,17600.0
2006-02-13 15:45:00,19.03,19.03,19.01,19.02,17600.0,19.03,19.03,19.01,19.02,17600.0
2006-02-13 15:50:00,19.0,19.01,18.93,18.93,31600.0,19.0,19.01,18.93,18.93,31600.0
2006-02-13 15:55:00,18.93,18.95,18.93,18.93,8000.0,18.93,18.95,18.93,18.93,8000.0
2006-02-14 09:30:00,18.9,19.0,18.9,18.97,3200.0,18.9,19.0,18.9,18.97,3200.0
2006-02-14 09:35:00,18.97,19.02,18.96,19.02,20800.0,18.97,19.02,18.96,19.02,20800.0
2006-02-14 09:40:00,19.03,19.04,19.03,19.04,1600.0,19.03,19.04,19.03,19.04,1600.0
2006-02-14 09:45:00,19.03,19.03,19.03,19.03,400.0,19.03,19.03,19.03,19.03,400.0
2006-02-14 09:50:00,19.03,19.03,19.03,19.03,0.0,19.03,19.03,19.03,19.03,0.0
2006-02-14 09:55:00,19.04,19.11,19.04,19.11,2000.0,19.04,19.11,19.04,19.11,2000.0
2006-02-14 10:00:00,19.08,19.11,19.08,19.1,6400.0,19.08,19.11,19.08,19.1,6400.0
2006-02-14 10:05:00,19.1,19.1,19.05,19.06,6800.0,19.1,19.1,19.05,19.06,6800.0
2006-02-14 10:10:00,19.06,19.06,19.06,19.06,0.0,19.06,19.06,19.06,19.06,0.0
2006-02-14 10:15:00,19.07,19.07,19.07,19.07,1200.0,19.07,19.07,19.07,19.07,1200.0
2006-02-14 10:20:00,19.08,19.11,19.07,19.07,4800.0,19.08,19.11,19.07,19.07,4800.0
2006-02-14 10:25:00,19.06,19.1,19.06,19.1,5600.0,19.06,19.1,19.06,19.1,5600.0
2006-02-14 10:30:00,19.08,19.08,19.08,19.08,400.0,19.08,19.08,19.08,19.08,400.0
2006-02-14 10:35:00,19.09,19.09,19.06,19.06,2000.0,19.09,19.09,19.06,19.06,2000.0
2006-02-14 10:40:00,19.09,19.09,19.09,19.09,400.0,19.09,19.09,19.09,19.09,400.0
2006-02-14 10:45:00,19.08,19.09,19.08,19.09,1600.0,19.08,19.09,19.08,19.09,1600.0
2006-02-14 10:50:00,19.09,19.1,19.09,19.09,3600.0,19.09,19.1,19.09,19.09,3600.0
2006-02-14 10:55:00,19.08,19.08,19.08,19.08,800.0,19.08,19.08,19.08,19.08,800.0
2006-02-14 11:00:00,19.09,19.09,19.09,19.09,800.0,19.09,19.09,19.09,19.09,800.0
2006-02-14 11:05:00,19.11,19.11,19.09,19.09,1200.0,19.11,19.11,19.09,19.09,1200.0
2006-02-14 11:10:00,19.09,19.09,19.09,19.09,0.0,19.09,19.09,19.09,19.09,0.0
2006-02-14 11:15:00,19.1,19.11,19.1,19.11,800.0,19.1,19.11,19.1,19.11,800.0
2006-02-14 11:20:00,19.11,19.12,19.11,19.12,800.0,19.11,19.12,19.11,19.12,800.0
2006-02-14 11:25:00,19.13,19.13,19.12,19.12,3200.0,19.13,19.13,19.12,19.12,3200.0
2006-02-14 11:30:00,19.12,19.12,19.08,19.11,23200.0,19.12,19.12,19.08,19.11,23200.0
2006-02-14 11:35:00,19.1,19.1,19.09,19.09,1200.0,19.1,19.1,19.09,19.09,1200.0
2006-02-14 11:40:00,19.1,19.1,19.09,19.1,3600.0,19.1,19.1,19.09,19.1,3600.0
2006-02-14 11:45:00,19.1,19.11,19.1,19.11,5600.0,19.1,19.11,19.1,19.11,5600.0
2006-02-14 11:50:00,19.11,19.11,19.11,19.11,1200.0,19.11,19.11,19.11,19.11,1200.0
2006-02-14 11:55:00,19.11,19.12,19.11,19.11,4400.0,19.11,19.12,19.11,19.11,4400.0
2006-02-14 12:00:00,19.11,19.13,19.11,19.13,2000.0,19.11,19.13,19.11,19.13,2000.0
2006-02-14 12:05:00,19.13,19.13,19.13,19.13,800.0,19.13,19.13,19.13,19.13,800.0
2006-02-14 12:10:00,19.14,19.14,19.14,19.14,400.0,19.14,19.14,19.14,19.14,400.0
2006-02-14 12:15:00,19.14,19.17,19.14,19.17,1600.0,19.14,19.17,19.14,19.17,1600.0
2006-02-14 12:20:00,19.17,19.18,19.15,19.15,6800.0,19.17,19.18,19.15,19.15,6800.0
2006-02-14 12:25:00,19.15,19.15,19.13,19.13,6800.0,19.15,19.15,19.13,19.13,6800.0
2006-02-14 12:30:00,19.13,19.18,19.13,19.17,32000.0,19.13,19.18,19.13,19.17,32000.0
2006-02-14 12:35:00,19.14,19.14,19.14,19.14,400.0,19.14,19.14,19.14,19.14,400.0
2006-02-14 12:40:00,19.15,19.15,19.15,19.15,1200.0,19.15,19.15,19.15,19.15,1200.0
2006-02-14 12:45:00,19.14,19.15,19.14,19.15,800.0,19.14,19.15,19.14,19.15,800.0
2006-02-14 12:50:00,19.16,19.17,19.14,19.17,2800.0,19.16,19.17,19.14,19.17,2800.0
2006-02-14 12:55:00,19.17,19.17,19.17,19.17,0.0,19.17,19.17,19.17,19.17,0.0
2006-02-14 13:00:00,19.17,19.18,19.17,19.18,4000.0,19.17,19.18,19.17,19.18,4000.0
2006-02-14 13:05:00,19.17,19.17,19.17,19.17,400.0,19.17,19.17,19.17,19.17,400.0
2006-02-14 13:10:00,19.16,19.17,19.16,19.16,14400.0,19.16,19.17,19.16,19.16,14400.0
2006-02-14 13:15:00,19.17,19.17,19.15,19.15,14000.0,19.17,19.17,19.15,19.15,14000.0
2006-02-14 13:20:00,19.14,19.14,19.11,19.11,16000.0,19.14,19.14,19.11,19.11,16000.0
2006-02-14 13:25:00,19.11,19.11,19.11,19.11,0.0,19.11,19.11,19.11,19.11,0.0
2006-02-14 13:30:00,19.11,19.11,19.11,19.11,0.0,19.11,19.11,19.11,19.11,0.0
2006-02-14 13:35:00,19.14,19.14,19.14,19.14,800.0,19.14,19.14,19.14,19.14,800.0
2006-02-14 13:40:00,19.14,19.14,19.14,19.14,400.0,19.14,19.14,19.14,19.14,400.0
2006-02-14 13:45:00,19.14,19.14,19.14,19.14,0.0,19.14,19.14,19.14,19.14,0.0
2006-02-14 13:50:00,19.14,19.14,19.14,19.14,400.0,19.14,19.14,19.14,19.14,400.0
2006-02-14 13:55:00,19.14,19.14,19.14,19.14,0.0,19.14,19.14,19.14,19.14,0.0
2006-02-14 14:00:00,19.14,19.14,19.14,19.14,0.0,19.14,19.14,19.14,19.14,0.0
2006-02-14 14:05:00,19.15,19.15,19.15,19.15,800.0,19.15,19.15,19.15,19.15,800.0
2006-02-14 14:10:00,19.15,19.15,19.15,19.15,0.0,19.15,19.15,19.15,19.15,0.0
2006-02-14 14:15:00,19.15,19.17,19.15,19.17,1200.0,19.15,19.17,19.15,19.17,1200.0
2006-02-14 14:20:00,19.17,19.17,19.17,19.17,0.0,19.17,19.17,19.17,19.17,0.0
2006-02-14 14:25:00,19.19,19.19,19.18,19.18,3600.0,19.19,19.19,19.18,19.18,3600.0
2006-02-14 14:30:00,19.19,19.19,19.17,19.19,23600.0,19.19,19.19,19.17,19.19,23600.0
2006-02-14 14:35:00,19.17,19.19,19.16,19.16,2800.0,19.17,19.19,19.16,19.16,2800.0
2006-02-14 14:40:00,19.17,19.17,19.17,19.17,800.0,19.17,19.17,19.17,19.17,800.0
2006-02-14 14:45:00,19.16,19.16,19.15,19.15,2000.0,19.16,19.16,19.15,19.15,2000.0
2006-02-14 14:50:00,19.14,19.16,19.14,19.16,800.0,19.14,19.16,19.14,19.16,800.0
2006-02-14 14:55:00,19.16,19.16,19.16,19.16,800.0,19.16,19.16,19.16,19.16,800.0
2006-02-14 15:00:00,19.16,19.17,19.16,19.17,6000.0,19.16,19.17,19.16,19.17,6000.0
2006-02-14 15:05:00,19.17,19.17,19.16,19.16,2400.0,19.17,19.17,19.16,19.16,2400.0
2006-02-14 15:10:00,19.16,19.16,19.16,19.16,0.0,19.16,19.16,19.16,19.16,0.0
2006-02-14 15:15:00,19.17,19.17,19.16,19.16,14000.0,19.17,19.17,19.16,19.16,14000.0
2006-02-14 15:20:00,19.17,19.17,19.17,19.17,4000.0,19.17,19.17,19.17,19.17,4000.0
2006-02-14 15:25:00,19.17,19.17,19.16,19.16,3200.0,19.17,19.17,19.16,19.16,3200.0
2006-02-14 15:30:00,19.15,19.17,19.15,19.17,2400.0,19.15,19.17,19.15,19.17,2400.0
2006-02-14 15:35:00,19.15,19.17,19.15,19.16,1200.0,19.15,19.17,19.15,19.16,1200.0
2006-02-14 15:40:00,19.17,19.17,19.17,19.17,9200.0,19.17,19.17,19.17,19.17,9200.0
2006-02-14 15:45:00,19.16,19.17,19.16,19.16,17600.0,19.16,19.17,19.16,19.16,17600.0
2006-02-14 15:50:00,19.16,19.16,19.15,19.16,17200.0,19.16,19.16,19.15,19.16,17200.0
2006-02-14 15:55:00,19.14,19.15,19.14,19.15,8400.0,19.14,19.15,19.14,19.15,8400.0
2006-02-15 09:30:00,19.19,19.19,19.1,19.17,5600.0,19.19,19.19,19.1,19.17,5600.0
2006-02-15 09:35:00,19.18,19.18,19.17,19.17,2800.0,19.18,19.18,19.17,19.17,2800.0
2006-02-15 09:40:00,19.18,19.19,19.18,19.19,1600.0,19.18,19.19,19.18,19.19,1600.0
2006-02-15 09:45:00,19.19,19.21,19.18,19.21,24000.0,19.19,19.21,19.18,19.21,24000.0
2006-02-15 09:50:00,19.19,19.19,19.18,19.18,6000.0,19.19,19.19,19.18,19.18,6000.0
2006-02-15 09:55:00,19.18,19.18,19.18,19.18,1200.0,19.18,19.18,19.18,19.18,1200.0
2006-02-15 10:00:00,19.17,19.18,19.17,19.18,800.0,19.17,19.18,19.17,19.18,800.0
2006-02-15 10:05:00,19.17,19.19,19.17,19.19,6000.0,19.17,19.19,19.17,19.19,6000.0
2006-02-15 10:10:00,19.2,19.23,19.18,19.19,22800.0,19.2,19.23,19.18,19.19,22800.0
2006-02-15 10:15:00,19.22,19.24,19.2,19.24,1200.0,19.22,19.24,19.2,19.24,1200.0
2006-02-15 10:20:00,19.23,19.25,19.23,19.25,5200.0,19.23,19.25,19.23,19.25,5200.0
2006-02-15 10:25:00,19.24,19.24,19.23,19.23,3200.0,19.24,19.24,19.23,19.23,3200.0
2006-02-15 10:30:00,19.2,19.2,19.2,19.2,800.0,19.2,19.2,19.2,19.2,800.0
2006-02-15 10:35:00,19.22,19.22,19.22,19.22,800.0,19.22,19.22,19.22,19.22,800.0
2006-02-15 10:40:00,19.23,19.23,19.23,19.23,400.0,19.23,19.23,19.23,19.23,400.0
2006-02-15 10:45:00,19.22,19.24,19.22,19.24,1200.0,19.22,19.24,19.22,19.24,1200.0
2006-02-15 10:50:00,19.22,19.23,19.22,19.23,800.0,19.22,19.23,19.22,19.23,800.0
2006-02-15 10:55:00,19.23,19.24,19.22,19.24,1200.0,19.23,19.24,19.22,19.24,1200.0
2006-02-15 11:00:00,19.22,19.22,19.19,19.19,3200.0,19.22,19.22,19.19,19.19,3200.0
2006-02-15 11:05:00,19.18,19.21,19.18,19.2,1600.0,19.18,19.21,19.18,19.2,1600.0
2006-02-15 11:10:00,19.21,19.21,19.21,19.21,400.0,19.21,19.21,19.21,19.21,400.0
2006-02-15 11:15:00,19.2,19.2,19.2,19.2,400.0,19.2,19.2,19.2,19.2,400.0
2006-02-15 11:20:00,19.21,19.21,19.21,19.21,400.0,19.21,19.21,19.21,19.21,400.0
2006-02-15 11:25:00,19.2,19.2,19.2,19.2,400.0,19.2,19.2,19.2,19.2,400.0
2006-02-15 11:30:00,19.2,19.2,19.2,19.2,8800.0,19.2,19.2,19.2,19.2,8800.0
2006-02-15 11:35:00,19.2,19.2,19.2,19.2,400.0,19.2,19.2,19.2,19.2,400.0
2006-02-15 11:40:00,19.23,19.23,19.23,19.23,400.0,19.23,19.23,19.23,19.23,400.0
2006-02-15 11:45:00,19.21,19.22,19.21,19.22,1600.0,19.21,19.22,19.21,19.22,1600.0
2006-02-15 11:50:00,19.24,19.24,19.22,19.24,1200.0,19.24,19.24,19.22,19.24,1200.0
2006-02-15 11:55:00,19.21,19.23,19.21,19.23,1200.0,19.21,19.23,19.21,19.23,1200.0
2006-02-15 12:00:00,19.25,19.25,19.25,19.25,1200.0,19.25,19.25,19.25,19.25,1200.0
2006-02-15 12:05:00,19.25,19.25,19.23,19.23,1200.0,19.25,19.25,19.23,19.23,1200.0
2006-02-15 12:10:00,19.23,19.23,19.21,19.22,2800.0,19.23,19.23,19.21,19.22,2800.0
2006-02-15 12:15:00,19.22,19.22,19.22,19.22,0.0,19.22,19.22,19.22,19.22,0.0
2006-02-15 12:20:00,19.24,19.24,19.24,19.24,800.0,19.24,19.24,19.24,19.24,800.0
2006-02-15 12:25:00,19.24,19.24,19.22,19.22,1200.0,19.24,19.24,19.22,19.22,1200.0
2006-02-15 12:30:00,19.22,19.23,19.22,19.23,1200.0,19.22,19.23,19.22,19.23,1200.0
2006-02-15 12:35:00,19.23,19.24,19.23,19.23,3600.0,19.23,19.24,19.23,19.23,3600.0
2006-02-15 12:40:00,19.24,19.24,19.23,19.23,800.0,19.24,19.24,19.23,19.23,800.0
2006-02-15 12:45:00,19.23,19.23,19.23,19.23,0.0,19.23,19.23,19.23,19.23,0.0
2006-02-15 12:50:00,19.23,19.23,19.23,19.23,0.0,19.23,19.23,19.23,19.23,0.0
2006-02-15 12:55:00,19.24,19.25,19.23,19.25,3200.0,19.24,19.25,19.23,19.25,3200.0
2006-02-15 13:00:00,19.24,19.25,19.24,19.25,6000.0,19.24,19.25,19.24,19.25,6000.0
2006-02-15 13:05:00,19.24,19.24,19.24,19.24,1200.0,19.24,19.24,19.24,19.24,1200.0
2006-02-15 13:10:00,19.24,19.24,19.24,19.24,1600.0,19.24,19.24,19.24,19.24,1600.0
2006-02-15 13:15:00,19.24,19.24,19.24,19.24,0.0,19.24,19.24,19.24,19.24,0.0
2006-02-15 13:20:00,19.24,19.24,19.24,19.24,1600.0,19.24,19.24,19.24,19.24,1600.0
2006-02-15 13:25:00,19.24,19.24,19.24,19.24,1600.0,19.24,19.24,19.24,19.24,1600.0
2006-02-15 13:30:00,19.24,19.24,19.24,19.24,2000.0,19.24,19.24,19.24,19.24,2000.0
2006-02-15 13:35:00,19.24,19.24,19.24,19.24,0.0,19.24,19.24,19.24,19.24,0.0
2006-02-15 13:40:00,19.24,19.25,19.24,19.25,800.0,19.24,19.25,19.24,19.25,800.0
2006-02-15 13:45:00,19.24,19.24,19.24,19.24,400.0,19.24,19.24,19.24,19.24,400.0
2006-02-15 13:50:00,19.25,19.25,19.24,19.24,2000.0,19.25,19.25,19.24,19.24,2000.0
2006-02-15 13:55:00,19.25,19.25,19.24,19.25,1600.0,19.25,19.25,19.24,19.25,1600.0
2006-02-15 14:00:00,19.25,19.25,19.25,19.25,0.0,19.25,19.25,19.25,19.25,0.0
2006-02-15 14:05:00,19.25,19.25,19.24,19.25,1600.0,19.25,19.25,19.24,19.25,1600.0
2006-02-15 14:10:00,19.25,19.28,19.25,19.26,58800.0,19.25,19.28,19.25,19.26,58800.0
2006-02-15 14:15:00,19.27,19.27,19.25,19.25,10400.0,19.27,19.27,19.25,19.25,10400.0
2006-02-15 14:20:00,19.25,19.26,19.25,19.26,3600.0,19.25,19.26,19.25,19.26,3600.0
2006-02-15 14:25:00,19.26,19.26,19.25,19.26,2800.0,19.26,19.26,19.25,19.26,2800.0
2006-02-15 14:30:00,19.26,19.26,19.25,19.25,7200.0,19.26,19.26,19.25,19.25,7200.0
2006-02-15 14:35:00,19.25,19.29,19.25,19.27,18800.0,19.25,19.29,19.25,19.27,18800.0
2006-02-15 14:40:00,19.29,19.29,19.26,19.28,3200.0,19.29,19.29,19.26,19.28,3200.0
2006-02-15 14:45:00,19.29,19.29,19.27,19.27,2800.0,19.29,19.29,19.27,19.27,2800.0
2006-02-15 14:50:00,19.25,19.27,19.25,19.27,2800.0,19.25,19.27,19.25,19.27,2800.0
2006-02-15 14:55:00,19.27,19.29,19.25,19.29,8000.0,19.27,19.29,19.25,19.29,8000.0
2006-02-15 15:00:00,19.25,19.27,19.25,19.27,2000.0,19.25,19.27,19.25,19.27,2000.0
2006-02-15 15:05:00,19.25,19.25,19.25,19.25,400.0,19.25,19.25,19.25,19.25,400.0
2006-02-15 15:10:00,19.27,19.28,19.27,19.28,6000.0,19.27,19.28,19.27,19.28,6000.0
2006-02-15 15:15:00,19.28,19.31,19.26,19.26,20000.0,19.28,19.31,19.26,19.26,20000.0
2006-02-15 15:20:00,19.27,19.27,19.27,19.27,2400.0,19.27,19.27,19.27,19.27,2400.0
2006-02-15 15:25:00,19.28,19.3,19.28,19.28,2800.0,19.28,19.3,19.28,19.28,2800.0
2006-02-15 15:30:00,19.28,19.33,19.28,19.3,18000.0,19.28,19.33,19.28,19.3,18000.0
2006-02-15 15:35:00,19.3,19.32,19.3,19.31,12400.0,19.3,19.32,19.3,19.31,12400.0
2006-02-15 15:40:00,19.33,19.35,19.31,19.34,13600.0,19.33,19.35,19.31,19.34,13600.0
2006-02-15 15:45:00,19.35,19.42,19.35,19.36,52000.0,19.35,19.42,19.35,19.36,52000.0
2006-02-15 15:50:00,19.36,19.4,19.36,19.4,13200.0,19.36,19.4,19.36,19.4,13200.0
2006-02-15 15:55:00,19.4,19.44,19.38,19.44,18800.0,19.4,19.44,19.38,19.44,18800.0
2006-02-16 09:30:00,19.46,19.49,19.43,19.49,6400.0,19.46,19.49,19.43,19.49,6400.0
2006-02-16 09:35:00,19.49,19.6,19.48,19.56,32800.0,19.49,19.6,19.48,19.56,32800.0
2006-02-16 09:40:00,19.53,19.55,19.5,19.53,9600.0,19.53,19.55,19.5,19.53,9600.0
2006-02-16 09:45:00,19.53,19.53,19.5,19.5,14400.0,19.53,19.53,19.5,19.5,14400.0
2006-02-16 09:50:00,19.48,19.51,19.45,19.51,4000.0,19.48,19.51,19.45,19.51,4000.0
2006-02-16 09:55:00,19.5,19.51,19.5,19.51,1600.0,19.5,19.51,19.5,19.51,1600.0
2006-02-16 10:00:00,19.5,19.5,19.47,19.49,3600.0,19.5,19.5,19.47,19.49,3600.0
2006-02-16 10:05:00,19.5,19.5,19.49,19.5,4000.0,19.5,19.5,19.49,19.5,4000.0
2006-02-16 10:10:00,19.5,19.53,19.5,19.5,8000.0,19.5,19.53,19.5,19.5,8000.0
2006-02-16 10:15:00,19.52,19.52,19.52,19.52,800.0,19.52,19.52,19.52,19.52,800.0
2006-02-16 10:20:00,19.51,19.53,19.5,19.52,17600.0,19.51,19.53,19.5,19.52,17600.0
2006-02-16 10:25:00,19.52,19.52,19.52,19.52,1200.0,19.52,19.52,19.52,19.52,1200.0
2006-02-16 10:30:00,19.51,19.51,19.51,19.51,400.0,19.51,19.51,19.51,19.51,400.0
2006-02-16 10:35:00,19.5,19.5,19.5,19.5,2000.0,19.5,19.5,19.5,19.5,2000.0
2006-02-16 10:40:00,19.5,19.5,19.5,19.5,2800.0,19.5,19.5,19.5,19.5,2800.0
2006-02-16 10:45:00,19.5,19.58,19.5,19.57,25200.0,19.5,19.58,19.5,19.57,25200.0
2006-02-16 10:50:00,19.55,19.56,19.53,19.53,19600.0,19.55,19.56,19.53,19.53,19600.0
2006-02-16 10:55:00,19.51,19.53,19.51,19.53,1600.0,19.51,19.53,19.51,19.53,1600.0
2006-02-16 11:00:00,19.53,19.53,19.51,19.51,3600.0,19.53,19.53,19.51,19.51,3600.0
2006-02-16 11:05:00,19.51,19.51,19.51,19.51,400.0,19.51,19.51,19.51,19.51,400.0
2006-02-16 11:10:00,19.5,19.51,19.5,19.51,1200.0,19.5,19.51,19.5,19.51,1200.0
2006-02-16 11:15:00,19.51,19.51,19.51,19.51,400.0,19.51,19.51,19.51,19.51,400.0
2006-02-16 11:20:00,19.5,19.52,19.5,19.5,10400.0,19.5,19.52,19.5,19.5,10400.0
2006-02-16 11:25:00,19.5,19.51,19.5,19.5,14400.0,19.5,19.51,19.5,19.5,14400.0
2006-02-16 11:30:00,19.51,19.51,19.49,19.49,4400.0,19.51,19.51,19.49,19.49,4400.0
2006-02-16 11:35:00,19.49,19.49,19.47,19.47,1200.0,19.49,19.49,19.47,19.47,1200.0
2006-02-16 11:40:00,19.46,19.49,19.43,19.43,31600.0,19.46,19.49,19.43,19.43,31600.0
2006-02-16 11:45:00,19.43,19.43,19.43,19.43,400.0,19.43,19.43,19.43,19.43,400.0
2006-02-16 11:50:00,19.45,19.45,19.43,19.43,1600.0,19.45,19.45,19.43,19.43,1600.0
2006-02-16 11:55:00,19.44,19.44,19.39,19.43,4400.0,19.44,19.44,19.39,19.43,4400.0
2006-02-16 12:00:00,19.41,19.42,19.41,19.42,1200.0,19.41,19.42,19.41,19.42,1200.0
2006-02-16 12:05:00,19.45,19.52,19.43,19.47,13200.0,19.45,19.52,19.43,19.47,13200.0
2006-02-16 12:10:00,19.47,19.47,19.42,19.46,20400.0,19.47,19.47,19.42,19.46,20400.0
2006-02-16 12:15:00,19.46,19.46,19.37,19.4,13200.0,19.46,19.46,19.37,19.4,13200.0
2006-02-16 12:20:00,19.4,19.46,19.38,19.44,27600.0,19.4,19.46,19.38,19.44,27600.0
2006-02-16 12:25:00,19.43,19.43,19.41,19.42,3200.0,19.43,19.43,19.41,19.42,3200.0
2006-02-16 12:30:00,19.39,19.39,19.39,19.39,800.0,19.39,19.39,19.39,19.39,800.0
2006-02-16 12:35:00,19.42,19.42,19.42,19.42,1200.0,19.42,19.42,19.42,19.42,1200.0
2006-02-16 12:40:00,19.42,19.43,19.42,19.43,2000.0,19.42,19.43,19.42,19.43,2000.0
2006-02-16 12:45:00,19.42,19.43,19.42,19.43,800.0,19.42,19.43,19.42,19.43,800.0
2006-02-16 12:50:00,19.43,19.43,19.43,19.43,400.0,19.43,19.43,19.43,19.43,400.0
2006-02-16 12:55:00,19.44,19.44,19.44,19.44,800.0,19.44,19.44,19.44,19.44,800.0
2006-02-16 13:00:00,19.42,19.47,19.42,19.46,5200.0,19.42,19.47,19.42,19.46,5200.0
2006-02-16 13:05:00,19.45,19.46,19.43,19.45,11200.0,19.45,19.46,19.43,19.45,11200.0
2006-02-16 13:10:00,19.43,19.44,19.43,19.44,800.0,19.43,19.44,19.43,19.44,800.0
2006-02-16 13:15:00,19.44,19.44,19.44,19.44,0.0,19.44,19.44,19.44,19.44,0.0
2006-02-16 13:20:00,19.44,19.44,19.44,19.44,0.0,19.44,19.44,19.44,19.44,0.0
2006-02-16 13:25:00,19.44,19.44,19.41,19.44,3600.0,19.44,19.44,19.41,19.44,3600.0
2006-02-16 13:30:00,19.43,19.46,19.39,19.42,45600.0,19.43,19.46,19.39,19.42,45600.0
2006-02-16 13:35:00,19.43,19.43,19.43,19.43,2000.0,19.43,19.43,19.43,19.43,2000.0
2006-02-16 13:40:00,19.44,19.47,19.43,19.44,16000.0,19.44,19.47,19.43,19.44,16000.0
2006-02-16 13:45:00,19.43,19.43,19.41,19.43,1600.0,19.43,19.43,19.41,19.43,1600.0
2006-02-16 13:50:00,19.43,19.43,19.43,19.43,0.0,19.43,19.43,19.43,19.43,0.0
2006-02-16 13:55:00,19.43,19.44,19.43,19.44,4000.0,19.43,19.44,19.43,19.44,4000.0
2006-02-16 14:00:00,19.46,19.46,19.46,19.46,400.0,19.46,19.46,19.46,19.46,400.0
2006-02-16 14:05:00,19.43,19.45,19.43,19.45,1600.0,19.43,19.45,19.43,19.45,1600.0
2006-02-16 14:10:00,19.44,19.44,19.44,19.44,1600.0,19.44,19.44,19.44,19.44,1600.0
2006-02-16 14:15:00,19.45,19.48,19.45,19.48,2800.0,19.45,19.48,19.45,19.48,2800.0
2006-02-16 14:20:00,19.48,19.48,19.48,19.48,800.0,19.48,19.48,19.48,19.48,800.0
2006-02-16 14:25:00,19.49,19.49,19.48,19.48,800.0,19.49,19.49,19.48,19.48,800.0
2006-02-16 14:30:00,19.47,19.47,19.44,19.47,4800.0,19.47,19.47,19.44,19.47,4800.0
2006-02-16 14:35:00,19.47,19.47,19.44,19.45,2000.0,19.47,19.47,19.44,19.45,2000.0
2006-02-16 14:40:00,19.45,19.45,19.43,19.43,1600.0,19.45,19.45,19.43,19.43,1600.0
2006-02-16 14:45:00,19.43,19.43,19.43,19.43,0.0,19.43,19.43,19.43,19.43,0.0
2006-02-16 14:50:00,19.43,19.43,19.43,19.43,0.0,19.43,19.43,19.43,19.43,0.0
2006-02-16 14:55:00,19.46,19.47,19.46,19.47,2400.0,19.46,19.47,19.46,19.47,2400.0
2006-02-16 15:00:00,19.47,19.47,19.46,19.46,800.0,19.47,19.47,19.46,19.46,800.0
2006-02-16 15:05:00,19.47,19.48,19.47,19.48,800.0,19.47,19.48,19.47,19.48,800.0
2006-02-16 15:10:00,19.48,19.48,19.48,19.48,400.0,19.48,19.48,19.48,19.48,400.0
2006-02-16 15:15:00,19.5,19.5,19.48,19.5,1600.0,19.5,19.5,19.48,19.5,1600.0
2006-02-16 15:20:00,19.49,19.49,19.46,19.46,16000.0,19.49,19.49,19.46,19.46,16000.0
2006-02-16 15:25:00,19.46,19.46,19.43,19.44,2800.0,19.46,19.46,19.43,19.44,2800.0
2006-02-16 15:30:00,19.45,19.49,19.45,19.48,4800.0,19.45,19.49,19.45,19.48,4800.0
2006-02-16 15:35:00,19.48,19.5,19.48,19.48,6400.0,19.48,19.5,19.48,19.48,6400.0
2006-02-16 15:40:00,19.48,19.5,19.48,19.5,5600.0,19.48,19.5,19.48,19.5,5600.0
2006-02-16 15:45:00,19.51,19.52,19.51,19.52,1200.0,19.51,19.52,19.51,19.52,1200.0
2006-02-16 15:50:00,19.52,19.52,19.49,19.49,24400.0,19.52,19.52,19.49,19.49,24400.0
2006-02-16 15:55:00,19.49,19.54,19.49,19.54,11200.0,19.49,19.54,19.49,19.54,11200.0
2006-02-17 09:30:00,19.5,19.5,19.43,19.48,4000.0,19.5,19.5,19.43,19.48,4000.0
2006-02-17 09:35:00,19.44,19.44,19.43,19.43,1200.0,19.44,19.44,19.43,19.43,1200.0
2006-02-17 09:40:00,19.45,19.45,19.45,19.45,2400.0,19.45,19.45,19.45,19.45,2400.0
2006-02-17 09:45:00,19.45,19.45,19.45,19.45,0.0,19.45,19.45,19.45,19.45,0.0
2006-02-17 09:50:00,19.45,19.45,19.45,19.45,800.0,19.45,19.45,19.45,19.45,800.0
2006-02-17 09:55:00,19.44,19.5,19.44,19.5,10000.0,19.44,19.5,19.44,19.5,10000.0
2006-02-17 10:00:00,19.5,19.5,19.5,19.5,0.0,19.5,19.5,19.5,19.5,0.0
2006-02-17 10:05:00,19.46,19.46,19.43,19.45,5200.0,19.46,19.46,19.43,19.45,5200.0
2006-02-17 10:10:00,19.43,19.44,19.43,19.44,1600.0,19.43,19.44,19.43,19.44,1600.0
2006-02-17 10:15:00,19.43,19.43,19.43,19.43,1600.0,19.43,19.43,19.43,19.43,1600.0
2006-02-17 10:20:00,19.43,19.43,19.43,19.43,0.0,19.43,19.43,19.43,19.43,0.0
2006-02-17 10:25:00,19.43,19.44,19.42,19.44,4000.0,19.43,19.44,19.42,19.44,4000.0
2006-02-17 10:30:00,19.4,19.4,19.4,19.4,400.0,19.4,19.4,19.4,19.4,400.0
2006-02-17 10:35:00,19.4,19.4,19.4,19.4,0.0,19.4,19.4,19.4,19.4,0.0
2006-02-17 10:40:00,19.4,19.4,19.4,19.4,0.0,19.4,19.4,19.4,19.4,0.0
2006-02-17 10:45:00,19.42,19.42,19.42,19.42,400.0,19.42,19.42,19.42,19.42,400.0
2006-02-17 10:50:00,19.42,19.42,19.42,19.42,0.0,19.42,19.42,19.42,19.42,0.0
2006-02-17 10:55:00,19.45,19.48,19.45,19.47,5200.0,19.45,19.48,19.45,19.47,5200.0
2006-02-17 11:00:00,19.45,19.48,19.45,19.45,6000.0,19.45,19.48,19.45,19.45,6000.0
2006-02-17 11:05:00,19.45,19.45,19.45,19.45,0.0,19.45,19.45,19.45,19.45,0.0
2006-02-17 11:10:00,19.49,19.49,19.49,19.49,400.0,19.49,19.49,19.49,19.49,400.0
2006-02-17 11:15:00,19.46,19.46,19.46,19.46,400.0,19.46,19.46,19.46,19.46,400.0
2006-02-17 11:20:00,19.45,19.45,19.45,19.45,400.0,19.45,19.45,19.45,19.45,400.0
2006-02-17 11:25:00,19.45,19.45,19.45,19.45,0.0,19.45,19.45,19.45,19.45,0.0
2006-02-17 11:30:00,19.48,19.48,19.48,19.48,400.0,19.48,19.48,19.48,19.48,400.0
2006-02-17 11:35:00,19.49,19.5,19.47,19.47,1200.0,19.49,19.5,19.47,19.47,1200.0
2006-02-17 11:40:00,19.47,19.47,19.47,19.47,0.0,19.47,19.47,19.47,19.47,0.0
2006-02-17 11:45:00,19.47,19.47,19.47,19.47,0.0,19.47,19.47,19.47,19.47,0.0
2006-02-17 11:50:00,19.48,19.48,19.48,19.48,400.0,19.48,19.48,19.48,19.48,400.0
2006-02-17 11:55:00,19.49,19.49,19.49,19.49,800.0,19.49,19.49,19.49,19.49,800.0
2006-02-17 12:00:00,19.49,19.49,19.49,19.49,800.0,19.49,19.49,19.49,19.49,800.0
2006-02-17 12:05:00,19.5,19.55,19.5,19.54,13200.0,19.5,19.55,19.5,19.54,13200.0
2006-02-17 12:10:00,19.54,19.54,19.5,19.53,9200.0,19.54,19.54,19.5,19.53,9200.0
2006-02-17 12:15:00,19.54,19.54,19.54,19.54,400.0,19.54,19.54,19.54,19.54,400.0
2006-02-17 12:20:00,19.51,19.51,19.51,19.51,400.0,19.51,19.51,19.51,19.51,400.0
2006-02-17 12:25:00,19.51,19.53,19.51,19.53,1200.0,19.51,19.53,19.51,19.53,1200.0
2006-02-17 12:30:00,19.55,19.55,19.55,19.55,400.0,19.55,19.55,19.55,19.55,400.0
2006-02-17 12:35:00,19.55,19.55,19.55,19.55,0.0,19.55,19.55,19.55,19.55,0.0
2006-02-17 12:40:00,19.56,19.56,19.56,19.56,800.0,19.56,19.56,19.56,19.56,800.0
2006-02-17 12:45:00,19.57,19.57,19.55,19.57,4400.0,19.57,19.57,19.55,19.57,4400.0
2006-02-17 12:50:00,19.58,19.58,19.54,19.57,16000.0,19.58,19.58,19.54,19.57,16000.0
2006-02-17 12:55:00,19.57,19.59,19.55,19.55,4400.0,19.57,19.59,19.55,19.55,4400.0
2006-02-17 13:00:00,19.59,19.6,19.59,19.6,2800.0,19.59,19.6,19.59,19.6,2800.0
2006-02-17 13:05:00,19.6,19.63,19.59,19.63,20000.0,19.6,19.63,19.59,19.63,20000.0
2006-02-17 13:10:00,19.61,19.61,19.61,19.61,400.0,19.61,19.61,19.61,19.61,400.0
2006-02-17 13:15:00,19.61,19.61,19.6,19.61,10000.0,19.61,19.61,19.6,19.61,10000.0
2006-02-17 13:20:00,19.61,19.61,19.55,19.58,20800.0,19.61,19.61,19.55,19.58,20800.0
2006-02-17 13:25:00,19.56,19.59,19.56,19.56,10800.0,19.56,19.59,19.56,19.56,10800.0
2006-02-17 13:30:00,19.56,19.56,19.56,19.56,3600.0,19.56,19.56,19.56,19.56,3600.0
2006-02-17 13:35:00,19.56,19.56,19.56,19.56,800.0,19.56,19.56,19.56,19.56,800.0
2006-02-17 13:40:00,19.56,19.56,19.56,19.56,16400.0,19.56,19.56,19.56,19.56,16400.0
2006-02-17 13:45:00,19.56,19.56,19.56,19.56,1600.0,19.56,19.56,19.56,19.56,1600.0
2006-02-17 13:50:00,19.56,19.56,19.56,19.56,800.0,19.56,19.56,19.56,19.56,800.0
2006-02-17 13:55:00,19.55,19.55,19.52,19.53,7600.0,19.55,19.55,19.52,19.53,7600.0
2006-02-17 14:00:00,19.54,19.55,19.53,19.55,4400.0,19.54,19.55,19.53,19.55,4400.0
2006-02-17 14:05:00,19.55,19.55,19.55,19.55,800.0,19.55,19.55,19.55,19.55,800.0
2006-02-17 14:10:00,19.51,19.51,19.49,19.5,11600.0,19.51,19.51,19.49,19.5,11600.0
2006-02-17 14:15:00,19.53,19.53,19.53,19.53,400.0,19.53,19.53,19.53,19.53,400.0
2006-02-17 14:20:00,19.53,19.53,19.53,19.53,0.0,19.53,19.53,19.53,19.53,0.0
2006-02-17 14:25:00,19.54,19.54,19.54,19.54,400.0,19.54,19.54,19.54,19.54,400.0
2006-02-17 14:30:00,19.54,19.54,19.54,19.54,400.0,19.54,19.54,19.54,19.54,400.0
2006-02-17 14:35:00,19.54,19.54,19.52,19.52,1200.0,19.54,19.54,19.52,19.52,1200.0
2006-02-17 14:40:00,19.52,19.52,19.52,19.52,0.0,19.52,19.52,19.52,19.52,0.0
2006-02-17 14:45:00,19.54,19.54,19.54,19.54,4800.0,19.54,19.54,19.54,19.54,4800.0
2006-02-17 14:50:00,19.54,19.54,19.54,19.54,800.0,19.54,19.54,19.54,19.54,800.0
2006-02-17 14:55:00,19.54,19.54,19.54,19.54,1600.0,19.54,19.54,19.54,19.54,1600.0
2006-02-17 15:00:00,19.54,19.54,19.54,19.54,11200.0,19.54,19.54,19.54,19.54,11200.0
2006-02-17 15:05:00,19.51,19.52,19.51,19.52,1200.0,19.51,19.52,19.51,19.52,1200.0
2006-02-17 15:10:00,19.51,19.51,19.51,19.51,1200.0,19.51,19.51,19.51,19.51,1200.0
2006-02-17 15:15:00,19.5,19.51,19.5,19.51,5200.0,19.5,19.51,19.5,19.51,5200.0
2006-02-17 15:20:00,19.5,19.51,19.49,19.51,4800.0,19.5,19.51,19.49,19.51,4800.0
2006-02-17 15:25:00,19.49,19.49,19.49,19.49,4000.0,19.49,19.49,19.49,19.49,4000.0
2006-02-17 15:30:00,19.5,19.5,19.5,19.5,800.0,19.5,19.5,19.5,19.5,800.0
2006-02-17 15:35:00,19.5,19.5,19.5,19.5,400.0,19.5,19.5,19.5,19.5,400.0
2006-02-17 15:40:00,19.48,19.5,19.48,19.48,5600.0,19.48,19.5,19.48,19.48,5600.0
2006-02-17 15:45:00,19.49,19.5,19.45,19.45,23200.0,19.49,19.5,19.45,19.45,23200.0
2006-02-17 15:50:00,19.46,19.49,19.46,19.47,5600.0,19.46,19.49,19.46,19.47,5600.0
2006-02-17 15:55:00,19.47,19.5,19.46,19.47,8400.0,19.47,19.5,19.46,19.47,8400.0
2006-02-21 09:30:00,19.4,19.54,19.4,19.41,14800.0,19.4,19.54,19.4,19.41,14800.0
2006-02-21 09:35:00,19.41,19.41,19.38,19.41,4000.0,19.41,19.41,19.38,19.41,4000.0
2006-02-21 09:40:00,19.41,19.46,19.41,19.41,15600.0,19.41,19.46,19.41,19.41,15600.0
2006-02-21 09:45:00,19.41,19.49,19.4,19.4,19200.0,19.41,19.49,19.4,19.4,19200.0
2006-02-21 09:50:00,19.43,19.47,19.38,19.46,18400.0,19.43,19.47,19.38,19.46,18400.0
2006-02-21 09:55:00,19.43,19.45,19.39,19.4,14400.0,19.43,19.45,19.39,19.4,14400.0
2006-02-21 10:00:00,19.4,19.4,19.25,19.28,13600.0,19.4,19.4,19.25,19.28,13600.0
2006-02-21 10:05:00,19.25,19.3,19.18,19.3,9600.0,19.25,19.3,19.18,19.3,9600.0
2006-02-21 10:10:00,19.28,19.3,19.28,19.3,3200.0,19.28,19.3,19.28,19.3,3200.0
2006-02-21 10:15:00,19.28,19.28,19.19,19.21,13600.0,19.28,19.28,19.19,19.21,13600.0
2006-02-21 10:20:00,19.23,19.26,19.23,19.26,4800.0,19.23,19.26,19.23,19.26,4800.0
2006-02-21 10:25:00,19.27,19.29,19.22,19.27,14000.0,19.27,19.29,19.22,19.27,14000.0
2006-02-21 10:30:00,19.27,19.28,19.21,19.28,19200.0,19.27,19.28,19.21,19.28,19200.0
2006-02-21 10:35:00,19.3,19.3,19.3,19.3,800.0,19.3,19.3,19.3,19.3,800.0
2006-02-21 10:40:00,19.3,19.35,19.28,19.35,8000.0,19.3,19.35,19.28,19.35,8000.0
2006-02-21 10:45:00,19.38,19.38,19.34,19.34,1200.0,19.38,19.38,19.34,19.34,1200.0
2006-02-21 10:50:00,19.35,19.4,19.35,19.36,4000.0,19.35,19.4,19.35,19.36,4000.0
2006-02-21 10:55:00,19.35,19.35,19.35,19.35,400.0,19.35,19.35,19.35,19.35,400.0
2006-02-21 11:00:00,19.33,19.41,19.33,19.38,35200.0,19.33,19.41,19.33,19.38,35200.0
2006-02-21 11:05:00,19.36,19.36,19.36,19.36,1200.0,19.36,19.36,19.36,19.36,1200.0
2006-02-21 11:10:00,19.36,19.36,19.36,19.36,1200.0,19.36,19.36,19.36,19.36,1200.0
2006-02-21 11:15:00,19.38,19.38,19.38,19.38,2000.0,19.38,19.38,19.38,19.38,2000.0
2006-02-21 11:20:00,19.38,19.38,19.38,19.38,0.0,19.38,19.38,19.38,19.38,0.0
2006-02-21 11:25:00,19.38,19.38,19.38,19.38,2000.0,19.38,19.38,19.38,19.38,2000.0
2006-02-21 11:30:00,19.38,19.4,19.37,19.37,1600.0,19.38,19.4,19.37,19.37,1600.0
2006-02-21 11:35:00,19.36,19.39,19.36,19.39,1200.0,19.36,19.39,19.36,19.39,1200.0
2006-02-21 11:40:00,19.36,19.38,19.36,19.38,800.0,19.36,19.38,19.36,19.38,800.0
2006-02-21 11:45:00,19.38,19.38,19.36,19.36,1200.0,19.38,19.38,19.36,19.36,1200.0
2006-02-21 11:50:00,19.36,19.38,19.35,19.36,6400.0,19.36,19.38,19.35,19.36,6400.0
2006-02-21 11:55:00,19.35,19.36,19.35,19.36,2400.0,19.35,19.36,19.35,19.36,2400.0
2006-02-21 12:00:00,19.36,19.36,19.34,19.34,6400.0,19.36,19.36,19.34,19.34,6400.0
2006-02-21 12:05:00,19.32,19.32,19.27,19.27,19200.0,19.32,19.32,19.27,19.27,19200.0
2006-02-21 12:10:00,19.27,19.27,19.27,19.27,4400.0,19.27,19.27,19.27,19.27,4400.0
2006-02-21 12:15:00,19.27,19.3,19.27,19.28,2800.0,19.27,19.3,19.27,19.28,2800.0
2006-02-21 12:20:00,19.27,19.27,19.27,19.27,400.0,19.27,19.27,19.27,19.27,400.0
2006-02-21 12:25:00,19.28,19.28,19.27,19.27,2000.0,19.28,19.28,19.27,19.27,2000.0
2006-02-21 12:30:00,19.27,19.27,19.27,19.27,2800.0,19.27,19.27,19.27,19.27,2800.0
2006-02-21 12:35:00,19.29,19.29,19.29,19.29,400.0,19.29,19.29,19.29,19.29,400.0
2006-02-21 12:40:00,19.29,19.31,19.29,19.3,5600.0,19.29,19.31,19.29,19.3,5600.0
2006-02-21 12:45:00,19.31,19.31,19.31,19.31,400.0,19.31,19.31,19.31,19.31,400.0
2006-02-21 12:50:00,19.3,19.3,19.3,19.3,400.0,19.3,19.3,19.3,19.3,400.0
2006-02-21 12:55:00,19.28,19.29,19.28,19.29,800.0,19.28,19.29,19.28,19.29,800.0
2006-02-21 13:00:00,19.29,19.29,19.29,19.29,0.0,19.29,19.29,19.29,19.29,0.0
2006-02-21 13:05:00,19.27,19.29,19.27,19.29,800.0,19.27,19.29,19.27,19.29,800.0
2006-02-21 13:10:00,19.29,19.29,19.29,19.29,0.0,19.29,19.29,19.29,19.29,0.0
2006-02-21 13:15:00,19.28,19.28,19.27,19.27,800.0,19.28,19.28,19.27,19.27,800.0
2006-02-21 13:20:00,19.27,19.27,19.27,19.27,400.0,19.27,19.27,19.27,19.27,400.0
2006-02-21 13:25:00,19.27,19.27,19.27,19.27,2000.0,19.27,19.27,19.27,19.27,2000.0
2006-02-21 13:30:00,19.27,19.27,19.27,19.27,1200.0,19.27,19.27,19.27,19.27,1200.0
2006-02-21 13:35:00,19.27,19.27,19.27,19.27,800.0,19.27,19.27,19.27,19.27,800.0
2006-02-21 13:40:00,19.27,19.27,19.27,19.27,1200.0,19.27,19.27,19.27,19.27,1200.0
2006-02-21 13:45:00,19.27,19.27,19.27,19.27,0.0,19.27,19.27,19.27,19.27,0.0
2006-02-21 13:50:00,19.27,19.28,19.27,19.27,10000.0,19.27,19.28,19.27,19.27,10000.0
2006-02-21 13:55:00,19.27,19.27,19.27,19.27,400.0,19.27,19.27,19.27,19.27,400.0
2006-02-21 14:00:00,19.27,19.29,19.27,19.29,2800.0,19.27,19.29,19.27,19.29,2800.0
2006-02-21 14:05:00,19.29,19.29,19.26,19.26,1600.0,19.29,19.29,19.26,19.26,1600.0
2006-02-21 14:10:00,19.26,19.26,19.26,19.26,800.0,19.26,19.26,19.26,19.26,800.0
2006-02-21 14:15:00,19.25,19.27,19.22,19.27,7200.0,19.25,19.27,19.22,19.27,7200.0
2006-02-21 14:20:00,19.28,19.32,19.28,19.32,14000.0,19.28,19.32,19.28,19.32,14000.0
2006-02-21 14:25:00,19.3,19.31,19.3,19.31,8800.0,19.3,19.31,19.3,19.31,8800.0
2006-02-21 14:30:00,19.3,19.31,19.29,19.29,2800.0,19.3,19.31,19.29,19.29,2800.0
2006-02-21 14:35:00,19.29,19.29,19.25,19.25,3200.0,19.29,19.29,19.25,19.25,3200.0
2006-02-21 14:40:00,19.25,19.25,19.24,19.24,3600.0,19.25,19.25,19.24,19.24,3600.0
2006-02-21 14:45:00,19.24,19.24,19.23,19.23,4000.0,19.24,19.24,19.23,19.23,4000.0
2006-02-21 14:50:00,19.24,19.24,19.24,19.24,1200.0,19.24,19.24,19.24,19.24,1200.0
2006-02-21 14:55:00,19.23,19.23,19.23,19.23,800.0,19.23,19.23,19.23,19.23,800.0
2006-02-21 15:00:00,19.23,19.27,19.23,19.27,3600.0,19.23,19.27,19.23,19.27,3600.0
2006-02-21 15:05:00,19.25,19.32,19.25,19.3,9600.0,19.25,19.32,19.25,19.3,9600.0
2006-02-21 15:10:00,19.28,19.3,19.24,19.28,28800.0,19.28,19.3,19.24,19.28,28800.0
2006-02-21 15:15:00,19.29,19.29,19.24,19.24,3600.0,19.29,19.29,19.24,19.24,3600.0
2006-02-21 15:20:00,19.25,19.25,19.24,19.25,3200.0,19.25,19.25,19.24,19.25,3200.0
2006-02-21 15:25:00,19.25,19.27,19.25,19.25,2400.0,19.25,19.27,19.25,19.25,2400.0
2006-02-21 15:30:00,19.26,19.29,19.26,19.29,2000.0,19.26,19.29,19.26,19.29,2000.0
2006-02-21 15:35:00,19.29,19.29,19.29,19.29,1600.0,19.29,19.29,19.29,19.29,1600.0
2006-02-21 15:40:00,19.29,19.3,19.29,19.29,2000.0,19.29,19.3,19.29,19.29,2000.0
2006-02-21 15:45:00,19.29,19.33,19.29,19.32,28800.0,19.29,19.33,19.29,19.32,28800.0
2006-02-21 15:50:00,19.31,19.31,19.27,19.3,19600.0,19.31,19.31,19.27,19.3,19600.0
2006-02-21 15:55:00,19.29,19.33,19.29,19.33,24800.0,19.29,19.33,19.29,19.33,24800.0
2006-02-22 09:30:00,19.29,19.29,19.28,19.28,11200.0,19.29,19.29,19.28,19.28,11200.0
2006-02-22 09:35:00,19.29,19.37,19.29,19.33,21200.0,19.29,19.37,19.29,19.33,21200.0
2006-02-22 09:40:00,19.35,19.35,19.31,19.33,6000.0,19.35,19.35,19.31,19.33,6000.0
2006-02-22 09:45:00,19.34,19.34,19.34,19.34,800.0,19.34,19.34,19.34,19.34,800.0
2006-02-22 09:50:00,19.36,19.36,19.31,19.34,7200.0,19.36,19.36,19.31,19.34,7200.0
2006-02-22 09:55:00,19.34,19.39,19.32,19.35,16400.0,19.34,19.39,19.32,19.35,16400.0
2006-02-22 10:00:00,19.34,19.36,19.34,19.36,1600.0,19.34,19.36,19.34,19.36,1600.0
2006-02-22 10:05:00,19.36,19.4,19.36,19.39,3200.0,19.36,19.4,19.36,19.39,3200.0
2006-02-22 10:10:00,19.38,19.4,19.35,19.39,6000.0,19.38,19.4,19.35,19.39,6000.0
2006-02-22 10:15:00,19.4,19.4,19.4,19.4,800.0,19.4,19.4,19.4,19.4,800.0
2006-02-22 10:20:00,19.38,19.39,19.38,19.39,800.0,19.38,19.39,19.38,19.39,800.0
2006-02-22 10:25:00,19.38,19.38,19.38,19.38,400.0,19.38,19.38,19.38,19.38,400.0
2006-02-22 10:30:00,19.36,19.36,19.33,19.33,16800.0,19.36,19.36,19.33,19.33,16800.0
2006-02-22 10:35:00,19.31,19.33,19.31,19.33,3200.0,19.31,19.33,19.31,19.33,3200.0
2006-02-22 10:40:00,19.32,19.32,19.31,19.31,2000.0,19.32,19.32,19.31,19.31,2000.0
2006-02-22 10:45:00,19.31,19.31,19.21,19.29,31600.0,19.31,19.31,19.21,19.29,31600.0
2006-02-22 10:50:00,19.23,19.27,19.23,19.25,4800.0,19.23,19.27,19.23,19.25,4800.0
2006-02-22 10:55:00,19.27,19.31,19.22,19.24,18800.0,19.27,19.31,19.22,19.24,18800.0
2006-02-22 11:00:00,19.25,19.25,19.24,19.25,1600.0,19.25,19.25,19.24,19.25,1600.0
2006-02-22 11:05:00,19.25,19.28,19.24,19.24,8000.0,19.25,19.28,19.24,19.24,8000.0
2006-02-22 11:10:00,19.25,19.27,19.25,19.27,2400.0,19.25,19.27,19.25,19.27,2400.0
2006-02-22 11:15:00,19.26,19.31,19.26,19.31,7600.0,19.26,19.31,19.26,19.31,7600.0
2006-02-22 11:20:00,19.25,19.3,19.25,19.28,2000.0,19.25,19.3,19.25,19.28,2000.0
2006-02-22 11:25:00,19.31,19.35,19.3,19.31,6800.0,19.31,19.35,19.3,19.31,6800.0
2006-02-22 11:30:00,19.31,19.33,19.29,19.33,8400.0,19.31,19.33,19.29,19.33,8400.0
2006-02-22 11:35:00,19.33,19.33,19.33,19.33,800.0,19.33,19.33,19.33,19.33,800.0
2006-02-22 11:40:00,19.33,19.33,19.33,19.33,0.0,19.33,19.33,19.33,19.33,0.0
2006-02-22 11:45:00,19.33,19.33,19.33,19.33,800.0,19.33,19.33,19.33,19.33,800.0
2006-02-22 11:50:00,19.33,19.34,19.3,19.31,5200.0,19.33,19.34,19.3,19.31,5200.0
2006-02-22 11:55:00,19.31,19.35,19.31,19.35,1200.0,19.31,19.35,19.31,19.35,1200.0
2006-02-22 12:00:00,19.33,19.38,19.32,19.38,19600.0,19.33,19.38,19.32,19.38,19600.0
2006-02-22 12:05:00,19.35,19.38,19.35,19.38,800.0,19.35,19.38,19.35,19.38,800.0
2006-02-22 12:10:00,19.38,19.38,19.38,19.38,800.0,19.38,19.38,19.38,19.38,800.0
2006-02-22 12:15:00,19.38,19.38,19.38,19.38,400.0,19.38,19.38,19.38,19.38,400.0
2006-02-22 12:20:00,19.39,19.39,19.38,19.38,800.0,19.39,19.39,19.38,19.38,800.0
2006-02-22 12:25:00,19.38,19.38,19.38,19.38,1600.0,19.38,19.38,19.38,19.38,1600.0
2006-02-22 12:30:00,19.38,19.39,19.38,19.39,800.0,19.38,19.39,19.38,19.39,800.0
2006-02-22 12:35:00,19.39,19.39,19.37,19.37,2400.0,19.39,19.39,19.37,19.37,2400.0
2006-02-22 12:40:00,19.38,19.38,19.38,19.38,400.0,19.38,19.38,19.38,19.38,400.0
2006-02-22 12:45:00,19.38,19.38,19.38,19.38,0.0,19.38,19.38,19.38,19.38,0.0
2006-02-22 12:50:00,19.37,19.37,19.37,19.37,800.0,19.37,19.37,19.37,19.37,800.0
2006-02-22 12:55:00,19.37,19.37,19.37,19.37,0.0,19.37,19.37,19.37,19.37,0.0
2006-02-22 13:00:00,19.38,19.38,19.38,19.38,400.0,19.38,19.38,19.38,19.38,400.0
2006-02-22 13:05:00,19.37,19.38,19.37,19.38,800.0,19.37,19.38,19.37,19.38,800.0
2006-02-22 13:10:00,19.38,19.38,19.37,19.37,1600.0,19.38,19.38,19.37,19.37,1600.0
2006-02-22 13:15:00,19.37,19.39,19.37,19.39,6800.0,19.37,19.39,19.37,19.39,6800.0
2006-02-22 13:20:00,19.39,19.39,19.37,19.38,6000.0,19.39,19.39,19.37,19.38,6000.0
2006-02-22 13:25:00,19.38,19.38,19.38,19.38,400.0,19.38,19.38,19.38,19.38,400.0
2006-02-22 13:30:00,19.37,19.38,19.37,19.38,1200.0,19.37,19.38,19.37,19.38,1200.0
2006-02-22 13:35:00,19.37,19.38,19.37,19.37,2400.0,19.37,19.38,19.37,19.37,2400.0
2006-02-22 13:40:00,19.37,19.38,19.37,19.37,3200.0,19.37,19.38,19.37,19.37,3200.0
2006-02-22 13:45:00,19.37,19.37,19.37,19.37,800.0,19.37,19.37,19.37,19.37,800.0
2006-02-22 13:50:00,19.38,19.38,19.38,19.38,800.0,19.38,19.38,19.38,19.38,800.0
2006-02-22 13:55:00,19.38,19.38,19.38,19.38,0.0,19.38,19.38,19.38,19.38,0.0
2006-02-22 14:00:00,19.38,19.38,19.37,19.37,2400.0,19.38,19.38,19.37,19.37,2400.0
2006-02-22 14:05:00,19.37,19.37,19.37,19.37,400.0,19.37,19.37,19.37,19.37,400.0
2006-02-22 14:10:00,19.38,19.39,19.38,19.38,22400.0,19.38,19.39,19.38,19.38,22400.0
2006-02-22 14:15:00,19.38,19.38,19.38,19.38,400.0,19.38,19.38,19.38,19.38,400.0
2006-02-22 14:20:00,19.38,19.38,19.38,19.38,0.0,19.38,19.38,19.38,19.38,0.0
2006-02-22 14:25:00,19.35,19.35,19.35,19.35,1200.0,19.35,19.35,19.35,19.35,1200.0
2006-02-22 14:30:00,19.35,19.36,19.35,19.35,2800.0,19.35,19.36,19.35,19.35,2800.0
2006-02-22 14:35:00,19.36,19.37,19.34,19.37,29200.0,19.36,19.37,19.34,19.37,29200.0
2006-02-22 14:40:00,19.36,19.37,19.36,19.37,2800.0,19.36,19.37,19.36,19.37,2800.0
2006-02-22 14:45:00,19.37,19.37,19.37,19.37,400.0,19.37,19.37,19.37,19.37,400.0
2006-02-22 14:50:00,19.35,19.35,19.35,19.35,800.0,19.35,19.35,19.35,19.35,800.0
2006-02-22 14:55:00,19.35,19.37,19.35,19.37,1600.0,19.35,19.37,19.35,19.37,1600.0
2006-02-22 15:00:00,19.36,19.36,19.36,19.36,400.0,19.36,19.36,19.36,19.36,400.0
2006-02-22 15:05:00,19.37,19.37,19.36,19.36,1200.0,19.37,19.37,19.36,19.36,1200.0
2006-02-22 15:10:00,19.36,19.36,19.36,19.36,400.0,19.36,19.36,19.36,19.36,400.0
2006-02-22 15:15:00,19.36,19.37,19.35,19.36,6800.0,19.36,19.37,19.35,19.36,6800.0
2006-02-22 15:20:00,19.35,19.37,19.35,19.37,5200.0,19.35,19.37,19.35,19.37,5200.0
2006-02-22 15:25:00,19.37,19.37,19.36,19.36,6400.0,19.37,19.37,19.36,19.36,6400.0
2006-02-22 15:30:00,19.37,19.37,19.37,19.37,2000.0,19.37,19.37,19.37,19.37,2000.0
2006-02-22 15:35:00,19.4,19.42,19.4,19.42,6400.0,19.4,19.42,19.4,19.42,6400.0
2006-02-22 15:40:00,19.41,19.43,19.41,19.43,2400.0,19.41,19.43,19.41,19.43,2400.0
2006-02-22 15:45:00,19.42,19.46,19.4,19.44,42000.0,19.42,19.46,19.4,19.44,42000.0
2006-02-22 15:50:00,19.46,19.5,19.46,19.47,21600.0,19.46,19.5,19.46,19.47,21600.0
2006-02-22 15:55:00,19.46,19.47,19.41,19.47,24000.0,19.46,19.47,19.41,19.47,24000.0
2006-02-23 09:30:00,19.41,19.43,19.39,19.43,4400.0,19.41,19.43,19.39,19.43,4400.0
2006-02-23 09:35:00,19.43,19.47,19.43,19.45,4000.0,19.43,19.47,19.43,19.45,4000.0
2006-02-23 09:40:00,19.45,19.45,19.45,19.45,800.0,19.45,19.45,19.45,19.45,800.0
2006-02-23 09:45:00,19.43,19.43,19.4,19.4,1200.0,19.43,19.43,19.4,19.4,1200.0
2006-02-23 09:50:00,19.42,19.42,19.38,19.38,800.0,19.42,19.42,19.38,19.38,800.0
2006-02-23 09:55:00,19.38,19.44,19.32,19.4,31200.0,19.38,19.44,19.32,19.4,31200.0
2006-02-23 10:00:00,19.4,19.4,19.4,19.4,1200.0,19.4,19.4,19.4,19.4,1200.0
2006-02-23 10:05:00,19.34,19.35,19.34,19.35,2000.0,19.34,19.35,19.34,19.35,2000.0
2006-02-23 10:10:00,19.33,19.41,19.32,19.41,5600.0,19.33,19.41,19.32,19.41,5600.0
2006-02-23 10:15:00,19.46,19.46,19.38,19.38,1600.0,19.46,19.46,19.38,19.38,1600.0
2006-02-23 10:20:00,19.38,19.4,19.38,19.38,1600.0,19.38,19.4,19.38,19.38,1600.0
2006-02-23 10:25:00,19.35,19.39,19.35,19.39,2000.0,19.35,19.39,19.35,19.39,2000.0
2006-02-23 10:30:00,19.36,19.43,19.36,19.43,3200.0,19.36,19.43,19.36,19.43,3200.0
2006-02-23 10:35:00,19.44,19.44,19.44,19.44,1200.0,19.44,19.44,19.44,19.44,1200.0
2006-02-23 10:40:00,19.46,19.47,19.39,19.4,3600.0,19.46,19.47,19.39,19.4,3600.0
2006-02-23 10:45:00,19.4,19.4,19.4,19.4,1200.0,19.4,19.4,19.4,19.4,1200.0
2006-02-23 10:50:00,19.41,19.41,19.41,19.41,400.0,19.41,19.41,19.41,19.41,400.0
2006-02-23 10:55:00,19.47,19.47,19.47,19.47,400.0,19.47,19.47,19.47,19.47,400.0
2006-02-23 11:00:00,19.46,19.46,19.41,19.41,800.0,19.46,19.46,19.41,19.41,800.0
2006-02-23 11:05:00,19.41,19.46,19.41,19.46,800.0,19.41,19.46,19.41,19.46,800.0
2006-02-23 11:10:00,19.46,19.46,19.46,19.46,0.0,19.46,19.46,19.46,19.46,0.0
2006-02-23 11:15:00,19.46,19.46,19.46,19.46,0.0,19.46,19.46,19.46,19.46,0.0
2006-02-23 11:20:00,19.43,19.45,19.41,19.44,19200.0,19.43,19.45,19.41,19.44,19200.0
2006-02-23 11:25:00,19.44,19.44,19.44,19.44,0.0,19.44,19.44,19.44,19.44,0.0
2006-02-23 11:30:00,19.43,19.43,19.43,19.43,400.0,19.43,19.43,19.43,19.43,400.0
2006-02-23 11:35:00,19.43,19.43,19.43,19.43,0.0,19.43,19.43,19.43,19.43,0.0
2006-02-23 11:40:00,19.47,19.47,19.44,19.44,1600.0,19.47,19.47,19.44,19.44,1600.0
2006-02-23 11:45:00,19.43,19.43,19.43,19.43,800.0,19.43,19.43,19.43,19.43,800.0
2006-02-23 11:50:00,19.43,19.43,19.43,19.43,0.0,19.43,19.43,19.43,19.43,0.0
2006-02-23 11:55:00,19.45,19.45,19.45,19.45,800.0,19.45,19.45,19.45,19.45,800.0
2006-02-23 12:00:00,19.43,19.44,19.43,19.44,1200.0,19.43,19.44,19.43,19.44,1200.0
2006-02-23 12:05:00,19.43,19.44,19.43,19.44,1600.0,19.43,19.44,19.43,19.44,1600.0
2006-02-23 12:10:00,19.43,19.43,19.43,19.43,400.0,19.43,19.43,19.43,19.43,400.0
2006-02-23 12:15:00,19.43,19.43,19.43,19.43,400.0,19.43,19.43,19.43,19.43,400.0
2006-02-23 12:20:00,19.43,19.43,19.43,19.43,1200.0,19.43,19.43,19.43,19.43,1200.0
2006-02-23 12:25:00,19.43,19.43,19.43,19.43,0.0,19.43,19.43,19.43,19.43,0.0
2006-02-23 12:30:00,19.43,19.43,19.43,19.43,0.0,19.43,19.43,19.43,19.43,0.0
2006-02-23 12:35:00,19.43,19.43,19.43,19.43,800.0,19.43,19.43,19.43,19.43,800.0
2006-02-23 12:40:00,19.44,19.48,19.43,19.43,24400.0,19.44,19.48,19.43,19.43,24400.0
2006-02-23 12:45:00,19.44,19.46,19.42,19.44,30800.0,19.44,19.46,19.42,19.44,30800.0
2006-02-23 12:50:00,19.43,19.43,19.43,19.43,800.0,19.43,19.43,19.43,19.43,800.0
2006-02-23 12:55:00,19.43,19.43,19.43,19.43,0.0,19.43,19.43,19.43,19.43,0.0
2006-02-23 13:00:00,19.43,19.43,19.43,19.43,400.0,19.43,19.43,19.43,19.43,400.0
2006-02-23 13:05:00,19.42,19.43,19.42,19.43,1600.0,19.42,19.43,19.42,19.43,1600.0
2006-02-23 13:10:00,19.43,19.43,19.43,19.43,0.0,19.43,19.43,19.43,19.43,0.0
2006-02-23 13:15:00,19.45,19.45,19.45,19.45,400.0,19.45,19.45,19.45,19.45,400.0
2006-02-23 13:20:00,19.43,19.45,19.43,19.45,1200.0,19.43,19.45,19.43,19.45,1200.0
2006-02-23 13:25:00,19.45,19.45,19.45,19.45,0.0,19.45,19.45,19.45,19.45,0.0
2006-02-23 13:30:00,19.46,19.49,19.46,19.49,1200.0,19.46,19.49,19.46,19.49,1200.0
2006-02-23 13:35:00,19.46,19.47,19.46,19.47,1600.0,19.46,19.47,19.46,19.47,1600.0
2006-02-23 13:40:00,19.47,19.47,19.47,19.47,0.0,19.47,19.47,19.47,19.47,0.0
2006-02-23 13:45:00,19.47,19.47,19.47,19.47,0.0,19.47,19.47,19.47,19.47,0.0
2006-02-23 13:50:00,19.47,19.47,19.47,19.47,0.0,19.47,19.47,19.47,19.47,0.0
2006-02-23 13:55:00,19.46,19.46,19.46,19.46,400.0,19.46,19.46,19.46,19.46,400.0
2006-02-23 14:00:00,19.47,19.47,19.47,19.47,800.0,19.47,19.47,19.47,19.47,800.0
2006-02-23 14:05:00,19.48,19.49,19.46,19.46,6000.0,19.48,19.49,19.46,19.46,6000.0
2006-02-23 14:10:00,19.46,19.46,19.46,19.46,400.0,19.46,19.46,19.46,19.46,400.0
2006-02-23 14:15:00,19.46,19.46,19.46,19.46,400.0,19.46,19.46,19.46,19.46,400.0
2006-02-23 14:20:00,19.46,19.46,19.46,19.46,2400.0,19.46,19.46,19.46,19.46,2400.0
2006-02-23 14:25:00,19.46,19.46,19.46,19.46,400.0,19.46,19.46,19.46,19.46,400.0
2006-02-23 14:30:00,19.46,19.46,19.46,19.46,6400.0,19.46,19.46,19.46,19.46,6400.0
2006-02-23 14:35:00,19.46,19.46,19.46,19.46,3200.0,19.46,19.46,19.46,19.46,3200.0
2006-02-23 14:40:00,19.46,19.46,19.46,19.46,400.0,19.46,19.46,19.46,19.46,400.0
2006-02-23 14:45:00,19.46,19.46,19.46,19.46,1200.0,19.46,19.46,19.46,19.46,1200.0
2006-02-23 14:50:00,19.46,19.46,19.46,19.46,0.0,19.46,19.46,19.46,19.46,0.0
2006-02-23 14:55:00,19.47,19.47,19.46,19.47,1600.0,19.47,19.47,19.46,19.47,1600.0
2006-02-23 15:00:00,19.47,19.47,19.47,19.47,0.0,19.47,19.47,19.47,19.47,0.0
2006-02-23 15:05:00,19.46,19.47,19.46,19.47,800.0,19.46,19.47,19.46,19.47,800.0
2006-02-23 15:10:00,19.46,19.46,19.46,19.46,1200.0,19.46,19.46,19.46,19.46,1200.0
2006-02-23 15:15:00,19.46,19.46,19.46,19.46,400.0,19.46,19.46,19.46,19.46,400.0
2006-02-23 15:20:00,19.46,19.47,19.46,19.47,1600.0,19.46,19.47,19.46,19.47,1600.0
2006-02-23 15:25:00,19.48,19.48,19.48,19.48,400.0,19.48,19.48,19.48,19.48,400.0
2006-02-23 15:30:00,19.48,19.48,19.47,19.47,800.0,19.48,19.48,19.47,19.47,800.0
2006-02-23 15:35:00,19.47,19.47,19.46,19.46,12000.0,19.47,19.47,19.46,19.46,12000.0
2006-02-23 15:40:00,19.46,19.46,19.46,19.46,6400.0,19.46,19.46,19.46,19.46,6400.0
2006-02-23 15:45:00,19.46,19.46,19.46,19.46,20000.0,19.46,19.46,19.46,19.46,20000.0
2006-02-23 15:50:00,19.46,19.47,19.46,19.46,10400.0,19.46,19.47,19.46,19.46,10400.0
2006-02-23 15:55:00,19.46,19.46,19.43,19.43,1600.0,19.46,19.46,19.43,19.43,1600.0
2006-02-24 09:30:00,19.41,19.43,19.39,19.43,3200.0,19.41,19.43,19.39,19.43,3200.0
2006-02-24 09:35:00,19.38,19.38,19.38,19.38,400.0,19.38,19.38,19.38,19.38,400.0
2006-02-24 09:40:00,19.37,19.42,19.37,19.42,8400.0,19.37,19.42,19.37,19.42,8400.0
2006-02-24 09:45:00,19.4,19.45,19.4,19.42,3600.0,19.4,19.45,19.4,19.42,3600.0
2006-02-24 09:50:00,19.41,19.42,19.41,19.42,800.0,19.41,19.42,19.41,19.42,800.0
2006-02-24 09:55:00,19.4,19.41,19.39,19.39,1600.0,19.4,19.41,19.39,19.39,1600.0
2006-02-24 10:00:00,19.4,19.41,19.4,19.4,2400.0,19.4,19.41,19.4,19.4,2400.0
2006-02-24 10:05:00,19.4,19.4,19.4,19.4,0.0,19.4,19.4,19.4,19.4,0.0
2006-02-24 10:10:00,19.4,19.4,19.4,19.4,0.0,19.4,19.4,19.4,19.4,0.0
2006-02-24 10:15:00,19.4,19.43,19.4,19.42,4400.0,19.4,19.43,19.4,19.42,4400.0
2006-02-24 10:20:00,19.42,19.42,19.42,19.42,400.0,19.42,19.42,19.42,19.42,400.0
2006-02-24 10:25:00,19.43,19.45,19.42,19.42,1600.0,19.43,19.45,19.42,19.42,1600.0
2006-02-24 10:30:00,19.42,19.42,19.42,19.42,0.0,19.42,19.42,19.42,19.42,0.0
2006-02-24 10:35:00,19.42,19.42,19.42,19.42,800.0,19.42,19.42,19.42,19.42,800.0
2006-02-24 10:40:00,19.41,19.42,19.41,19.42,1600.0,19.41,19.42,19.41,19.42,1600.0
2006-02-24 10:45:00,19.42,19.42,19.42,19.42,3200.0,19.42,19.42,19.42,19.42,3200.0
2006-02-24 10:50:00,19.42,19.43,19.42,19.43,1200.0,19.42,19.43,19.42,19.43,1200.0
2006-02-24 10:55:00,19.42,19.43,19.42,19.43,2800.0,19.42,19.43,19.42,19.43,2800.0
2006-02-24 11:00:00,19.43,19.43,19.43,19.43,800.0,19.43,19.43,19.43,19.43,800.0
2006-02-24 11:05:00,19.43,19.43,19.43,19.43,0.0,19.43,19.43,19.43,19.43,0.0
2006-02-24 11:10:00,19.43,19.44,19.42,19.42,10400.0,19.43,19.44,19.42,19.42,10400.0
2006-02-24 11:15:00,19.42,19.42,19.42,19.42,0.0,19.42,19.42,19.42,19.42,0.0
2006-02-24 11:20:00,19.43,19.43,19.43,19.43,800.0,19.43,19.43,19.43,19.43,800.0
2006-02-24 11:25:00,19.43,19.45,19.43,19.45,4800.0,19.43,19.45,19.43,19.45,4800.0
2006-02-24 11:30:00,19.44,19.45,19.44,19.45,6000.0,19.44,19.45,19.44,19.45,6000.0
2006-02-24 11:35:00,19.45,19.45,19.45,19.45,0.0,19.45,19.45,19.45,19.45,0.0
2006-02-24 11:40:00,19.46,19.47,19.46,19.47,800.0,19.46,19.47,19.46,19.47,800.0
2006-02-24 11:45:00,19.47,19.47,19.47,19.47,0.0,19.47,19.47,19.47,19.47,0.0
2006-02-24 11:50:00,19.47,19.47,19.45,19.47,1600.0,19.47,19.47,19.45,19.47,1600.0
2006-02-24 11:55:00,19.47,19.47,19.47,19.47,0.0,19.47,19.47,19.47,19.47,0.0
2006-02-24 12:00:00,19.47,19.47,19.47,19.47,0.0,19.47,19.47,19.47,19.47,0.0
2006-02-24 12:05:00,19.46,19.46,19.46,19.46,400.0,19.46,19.46,19.46,19.46,400.0
2006-02-24 12:10:00,19.46,19.46,19.46,19.46,0.0,19.46,19.46,19.46,19.46,0.0
2006-02-24 12:15:00,19.47,19.47,19.47,19.47,400.0,19.47,19.47,19.47,19.47,400.0
2006-02-24 12:20:00,19.47,19.47,19.47,19.47,800.0,19.47,19.47,19.47,19.47,800.0
2006-02-24 12:25:00,19.47,19.47,19.43,19.43,5600.0,19.47,19.47,19.43,19.43,5600.0
2006-02-24 12:30:00,19.43,19.43,19.43,19.43,400.0,19.43,19.43,19.43,19.43,400.0
2006-02-24 12:35:00,19.43,19.43,19.43,19.43,0.0,19.43,19.43,19.43,19.43,0.0
2006-02-24 12:40:00,19.43,19.45,19.43,19.45,1600.0,19.43,19.45,19.43,19.45,1600.0
2006-02-24 12:45:00,19.47,19.47,19.45,19.45,800.0,19.47,19.47,19.45,19.45,800.0
2006-02-24 12:50:00,19.47,19.48,19.47,19.48,10400.0,19.47,19.48,19.47,19.48,10400.0
2006-02-24 12:55:00,19.48,19.5,19.43,19.48,41200.0,19.48,19.5,19.43,19.48,41200.0
2006-02-24 13:00:00,19.48,19.48,19.48,19.48,0.0,19.48,19.48,19.48,19.48,0.0
2006-02-24 13:05:00,19.47,19.47,19.47,19.47,1200.0,19.47,19.47,19.47,19.47,1200.0
2006-02-24 13:10:00,19.47,19.47,19.47,19.47,800.0,19.47,19.47,19.47,19.47,800.0
2006-02-24 13:15:00,19.47,19.47,19.47,19.47,0.0,19.47,19.47,19.47,19.47,0.0
2006-02-24 13:20:00,19.46,19.46,19.46,19.46,400.0,19.46,19.46,19.46,19.46,400.0
2006-02-24 13:25:00,19.48,19.48,19.48,19.48,400.0,19.48,19.48,19.48,19.48,400.0
2006-02-24 13:30:00,19.48,19.48,19.48,19.48,0.0,19.48,19.48,19.48,19.48,0.0
2006-02-24 13:35:00,19.47,19.47,19.47,19.47,3200.0,19.47,19.47,19.47,19.47,3200.0
2006-02-24 13:40:00,19.47,19.47,19.47,19.47,800.0,19.47,19.47,19.47,19.47,800.0
2006-02-24 13:45:00,19.47,19.47,19.47,19.47,0.0,19.47,19.47,19.47,19.47,0.0
2006-02-24 13:50:00,19.47,19.47,19.47,19.47,0.0,19.47,19.47,19.47,19.47,0.0
2006-02-24 13:55:00,19.47,19.47,19.47,19.47,400.0,19.47,19.47,19.47,19.47,400.0
2006-02-24 14:00:00,19.48,19.48,19.47,19.47,800.0,19.48,19.48,19.47,19.47,800.0
2006-02-24 14:05:00,19.49,19.49,19.49,19.49,400.0,19.49,19.49,19.49,19.49,400.0
2006-02-24 14:10:00,19.47,19.48,19.47,19.48,1200.0,19.47,19.48,19.47,19.48,1200.0
2006-02-24 14:15:00,19.48,19.48,19.48,19.48,0.0,19.48,19.48,19.48,19.48,0.0
2006-02-24 14:20:00,19.48,19.48,19.48,19.48,2400.0,19.48,19.48,19.48,19.48,2400.0
2006-02-24 14:25:00,19.48,19.48,19.48,19.48,400.0,19.48,19.48,19.48,19.48,400.0
2006-02-24 14:30:00,19.49,19.49,19.48,19.48,800.0,19.49,19.49,19.48,19.48,800.0
2006-02-24 14:35:00,19.49,19.5,19.47,19.49,10000.0,19.49,19.5,19.47,19.49,10000.0
2006-02-24 14:40:00,19.5,19.5,19.5,19.5,1600.0,19.5,19.5,19.5,19.5,1600.0
2006-02-24 14:45:00,19.49,19.5,19.48,19.49,22400.0,19.49,19.5,19.48,19.49,22400.0
2006-02-24 14:50:00,19.49,19.49,19.49,19.49,0.0,19.49,19.49,19.49,19.49,0.0
2006-02-24 14:55:00,19.49,19.49,19.49,19.49,0.0,19.49,19.49,19.49,19.49,0.0
2006-02-24 15:00:00,19.48,19.5,19.48,19.5,2000.0,19.48,19.5,19.48,19.5,2000.0
2006-02-24 15:05:00,19.49,19.5,19.49,19.5,800.0,19.49,19.5,19.49,19.5,800.0
2006-02-24 15:10:00,19.49,19.52,19.49,19.52,6400.0,19.49,19.52,19.49,19.52,6400.0
2006-02-24 15:15:00,19.52,19.53,19.52,19.53,3200.0,19.52,19.53,19.52,19.53,3200.0
2006-02-24 15:20:00,19.54,19.54,19.54,19.54,1200.0,19.54,19.54,19.54,19.54,1200.0
2006-02-24 15:25:00,19.54,19.54,19.54,19.54,2400.0,19.54,19.54,19.54,19.54,2400.0
2006-02-24 15:30:00,19.53,19.54,19.53,19.54,1200.0,19.53,19.54,19.53,19.54,1200.0
2006-02-24 15:35:00,19.55,19.55,19.54,19.55,1200.0,19.55,19.55,19.54,19.55,1200.0
2006-02-24 15:40:00,19.55,19.58,19.55,19.58,8000.0,19.55,19.58,19.55,19.58,8000.0
2006-02-24 15:45:00,19.58,19.62,19.58,19.61,20400.0,19.58,19.62,19.58,19.61,20400.0
2006-02-24 15:50:00,19.62,19.64,19.57,19.57,44800.0,19.62,19.64,19.57,19.57,44800.0
2006-02-24 15:55:00,19.6,19.6,19.58,19.6,6400.0,19.6,19.6,19.58,19.6,6400.0
2006-02-27 09:30:00,19.58,19.59,19.49,19.49,23200.0,19.58,19.59,19.49,19.49,23200.0
2006-02-27 09:35:00,19.5,19.56,19.5,19.55,5600.0,19.5,19.56,19.5,19.55,5600.0
2006-02-27 09:40:00,19.53,19.55,19.52,19.55,3600.0,19.53,19.55,19.52,19.55,3600.0
2006-02-27 09:45:00,19.55,19.55,19.55,19.55,0.0,19.55,19.55,19.55,19.55,0.0
2006-02-27 09:50:00,19.56,19.56,19.56,19.56,2800.0,19.56,19.56,19.56,19.56,2800.0
2006-02-27 09:55:00,19.56,19.56,19.56,19.56,0.0,19.56,19.56,19.56,19.56,0.0
2006-02-27 10:00:00,19.58,19.61,19.58,19.61,12400.0,19.58,19.61,19.58,19.61,12400.0
2006-02-27 10:05:00,19.61,19.61,19.57,19.59,5600.0,19.61,19.61,19.57,19.59,5600.0
2006-02-27 10:10:00,19.58,19.59,19.58,19.58,8400.0,19.58,19.59,19.58,19.58,8400.0
2006-02-27 10:15:00,19.58,19.58,19.58,19.58,0.0,19.58,19.58,19.58,19.58,0.0
2006-02-27 10:20:00,19.59,19.59,19.58,19.58,1200.0,19.59,19.59,19.58,19.58,1200.0
2006-02-27 10:25:00,19.6,19.6,19.6,19.6,400.0,19.6,19.6,19.6,19.6,400.0
2006-02-27 10:30:00,19.62,19.63,19.62,19.63,1200.0,19.62,19.63,19.62,19.63,1200.0
2006-02-27 10:35:00,19.63,19.64,19.63,19.64,1200.0,19.63,19.64,19.63,19.64,1200.0
2006-02-27 10:40:00,19.64,19.68,19.64,19.68,6000.0,19.64,19.68,19.64,19.68,6000.0
2006-02-27 10:45:00,19.69,19.7,19.69,19.7,4000.0,19.69,19.7,19.69,19.7,4000.0
2006-02-27 10:50:00,19.68,19.69,19.68,19.68,5600.0,19.68,19.69,19.68,19.68,5600.0
2006-02-27 10:55:00,19.69,19.69,19.68,19.68,1200.0,19.69,19.69,19.68,19.68,1200.0
2006-02-27 11:00:00,19.68,19.69,19.68,19.69,6000.0,19.68,19.69,19.68,19.69,6000.0
2006-02-27 11:05:00,19.7,19.73,19.7,19.73,2000.0,19.7,19.73,19.7,19.73,2000.0
2006-02-27 11:10:00,19.74,19.74,19.74,19.74,800.0,19.74,19.74,19.74,19.74,800.0
2006-02-27 11:15:00,19.75,19.75,19.73,19.73,3600.0,19.75,19.75,19.73,19.73,3600.0
2006-02-27 11:20:00,19.75,19.76,19.74,19.74,10000.0,19.75,19.76,19.74,19.74,10000.0
2006-02-27 11:25:00,19.75,19.77,19.74,19.77,10800.0,19.75,19.77,19.74,19.77,10800.0
2006-02-27 11:30:00,19.75,19.75,19.74,19.74,4400.0,19.75,19.75,19.74,19.74,4400.0
2006-02-27 11:35:00,19.75,19.75,19.74,19.74,800.0,19.75,19.75,19.74,19.74,800.0
2006-02-27 11:40:00,19.75,19.75,19.74,19.74,4400.0,19.75,19.75,19.74,19.74,4400.0
2006-02-27 11:45:00,19.75,19.75,19.74,19.75,4400.0,19.75,19.75,19.74,19.75,4400.0
2006-02-27 11:50:00,19.74,19.75,19.74,19.75,1200.0,19.74,19.75,19.74,19.75,1200.0
2006-02-27 11:55:00,19.74,19.75,19.74,19.74,4000.0,19.74,19.75,19.74,19.74,4000.0
2006-02-27 12:00:00,19.75,19.75,19.74,19.75,2400.0,19.75,19.75,19.74,19.75,2400.0
2006-02-27 12:05:00,19.75,19.75,19.75,19.75,400.0,19.75,19.75,19.75,19.75,400.0
2006-02-27 12:10:00,19.75,19.75,19.74,19.74,1600.0,19.75,19.75,19.74,19.74,1600.0
2006-02-27 12:15:00,19.74,19.75,19.74,19.75,5600.0,19.74,19.75,19.74,19.75,5600.0
2006-02-27 12:20:00,19.74,19.75,19.74,19.75,26400.0,19.74,19.75,19.74,19.75,26400.0
2006-02-27 12:25:00,19.75,19.75,19.74,19.74,800.0,19.75,19.75,19.74,19.74,800.0
2006-02-27 12:30:00,19.75,19.75,19.75,19.75,400.0,19.75,19.75,19.75,19.75,400.0
2006-02-27 12:35:00,19.74,19.75,19.74,19.75,800.0,19.74,19.75,19.74,19.75,800.0
2006-02-27 12:40:00,19.74,19.74,19.74,19.74,2000.0,19.74,19.74,19.74,19.74,2000.0
2006-02-27 12:45:00,19.74,19.74,19.74,19.74,400.0,19.74,19.74,19.74,19.74,400.0
2006-02-27 12:50:00,19.74,19.74,19.74,19.74,0.0,19.74,19.74,19.74,19.74,0.0
2006-02-27 12:55:00,19.75,19.75,19.74,19.75,3600.0,19.75,19.75,19.74,19.75,3600.0
2006-02-27 13:00:00,19.75,19.75,19.75,19.75,400.0,19.75,19.75,19.75,19.75,400.0
2006-02-27 13:05:00,19.74,19.77,19.74,19.75,46400.0,19.74,19.77,19.74,19.75,46400.0
2006-02-27 13:10:00,19.75,19.76,19.75,19.75,4400.0,19.75,19.76,19.75,19.75,4400.0
2006-02-27 13:15:00,19.75,19.75,19.75,19.75,1600.0,19.75,19.75,19.75,19.75,1600.0
2006-02-27 13:20:00,19.75,19.75,19.75,19.75,2800.0,19.75,19.75,19.75,19.75,2800.0
2006-02-27 13:25:00,19.75,19.75,19.75,19.75,3200.0,19.75,19.75,19.75,19.75,3200.0
2006-02-27 13:30:00,19.75,19.75,19.75,19.75,1600.0,19.75,19.75,19.75,19.75,1600.0
2006-02-27 13:35:00,19.75,19.75,19.75,19.75,4000.0,19.75,19.75,19.75,19.75,4000.0
2006-02-27 13:40:00,19.75,19.76,19.75,19.75,1600.0,19.75,19.76,19.75,19.75,1600.0
2006-02-27 13:45:00,19.76,19.76,19.76,19.76,800.0,19.76,19.76,19.76,19.76,800.0
2006-02-27 13:50:00,19.77,19.77,19.75,19.75,9200.0,19.77,19.77,19.75,19.75,9200.0
2006-02-27 13:55:00,19.76,19.77,19.75,19.75,2400.0,19.76,19.77,19.75,19.75,2400.0
2006-02-27 14:00:00,19.77,19.77,19.76,19.76,1600.0,19.77,19.77,19.76,19.76,1600.0
2006-02-27 14:05:00,19.76,19.76,19.76,19.76,800.0,19.76,19.76,19.76,19.76,800.0
2006-02-27 14:10:00,19.76,19.76,19.76,19.76,1600.0,19.76,19.76,19.76,19.76,1600.0
2006-02-27 14:15:00,19.76,19.77,19.76,19.77,2000.0,19.76,19.77,19.76,19.77,2000.0
2006-02-27 14:20:00,19.77,19.77,19.75,19.75,2800.0,19.77,19.77,19.75,19.75,2800.0
2006-02-27 14:25:00,19.75,19.75,19.75,19.75,800.0,19.75,19.75,19.75,19.75,800.0
2006-02-27 14:30:00,19.75,19.75,19.75,19.75,400.0,19.75,19.75,19.75,19.75,400.0
2006-02-27 14:35:00,19.75,19.76,19.75,19.76,12400.0,19.75,19.76,19.75,19.76,12400.0
2006-02-27 14:40:00,19.76,19.76,19.75,19.75,4000.0,19.76,19.76,19.75,19.75,4000.0
2006-02-27 14:45:00,19.76,19.77,19.76,19.77,1200.0,19.76,19.77,19.76,19.77,1200.0
2006-02-27 14:50:00,19.77,19.77,19.77,19.77,2400.0,19.77,19.77,19.77,19.77,2400.0
2006-02-27 14:55:00,19.77,19.77,19.77,19.77,2000.0,19.77,19.77,19.77,19.77,2000.0
2006-02-27 15:00:00,19.77,19.77,19.77,19.77,4800.0,19.77,19.77,19.77,19.77,4800.0
2006-02-27 15:05:00,19.78,19.79,19.77,19.77,11600.0,19.78,19.79,19.77,19.77,11600.0
2006-02-27 15:10:00,19.79,19.79,19.79,19.79,1600.0,19.79,19.79,19.79,19.79,1600.0
2006-02-27 15:15:00,19.78,19.79,19.78,19.79,1600.0,19.78,19.79,19.78,19.79,1600.0
2006-02-27 15:20:00,19.79,19.79,19.79,19.79,400.0,19.79,19.79,19.79,19.79,400.0
2006-02-27 15:25:00,19.79,19.79,19.78,19.78,4400.0,19.79,19.79,19.78,19.78,4400.0
2006-02-27 15:30:00,19.79,19.79,19.78,19.79,2000.0,19.79,19.79,19.78,19.79,2000.0
2006-02-27 15:35:00,19.78,19.79,19.78,19.78,15200.0,19.78,19.79,19.78,19.78,15200.0
2006-02-27 15:40:00,19.78,19.78,19.78,19.78,9200.0,19.78,19.78,19.78,19.78,9200.0
2006-02-27 15:45:00,19.78,19.78,19.78,19.78,26000.0,19.78,19.78,19.78,19.78,26000.0
2006-02-27 15:50:00,19.79,19.79,19.78,19.78,6000.0,19.79,19.79,19.78,19.78,6000.0
2006-02-27 15:55:00,19.77,19.77,19.71,19.71,16800.0,19.77,19.77,19.71,19.71,16800.0
2006-02-28 09:30:00,19.65,19.66,19.63,19.63,20000.0,19.65,19.66,19.63,19.63,20000.0
2006-02-28 09:35:00,19.63,19.66,19.63,19.64,2400.0,19.63,19.66,19.63,19.64,2400.0
2006-02-28 09:40:00,19.66,19.66,19.66,19.66,400.0,19.66,19.66,19.66,19.66,400.0
2006-02-28 09:45:00,19.66,19.76,19.66,19.76,22400.0,19.66,19.76,19.66,19.76,22400.0
2006-02-28 09:50:00,19.78,19.83,19.76,19.79,6000.0,19.78,19.83,19.76,19.79,6000.0
2006-02-28 09:55:00,19.77,19.83,19.77,19.82,3600.0,19.77,19.83,19.77,19.82,3600.0
2006-02-28 10:00:00,19.82,19.82,19.78,19.81,6400.0,19.82,19.82,19.78,19.81,6400.0
2006-02-28 10:05:00,19.78,19.79,19.78,19.78,7200.0,19.78,19.79,19.78,19.78,7200.0
2006-02-28 10:10:00,19.78,19.78,19.78,19.78,2400.0,19.78,19.78,19.78,19.78,2400.0
2006-02-28 10:15:00,19.78,19.79,19.78,19.78,12400.0,19.78,19.79,19.78,19.78,12400.0
2006-02-28 10:20:00,19.78,19.78,19.69,19.69,63600.0,19.78,19.78,19.69,19.69,63600.0
2006-02-28 10:25:00,19.67,19.7,19.67,19.7,6000.0,19.67,19.7,19.67,19.7,6000.0
2006-02-28 10:30:00,19.65,19.67,19.64,19.67,2400.0,19.65,19.67,19.64,19.67,2400.0
2006-02-28 10:35:00,19.68,19.68,19.65,19.66,4400.0,19.68,19.68,19.65,19.66,4400.0
2006-02-28 10:40:00,19.66,19.68,19.65,19.65,2400.0,19.66,19.68,19.65,19.65,2400.0
2006-02-28 10:45:00,19.64,19.64,19.58,19.59,8000.0,19.64,19.64,19.58,19.59,8000.0
2006-02-28 10:50:00,19.58,19.6,19.58,19.6,1200.0,19.58,19.6,19.58,19.6,1200.0
2006-02-28 10:55:00,19.65,19.65,19.63,19.64,2400.0,19.65,19.65,19.63,19.64,2400.0
2006-02-28 11:00:00,19.61,19.68,19.61,19.68,21600.0,19.61,19.68,19.61,19.68,21600.0
2006-02-28 11:05:00,19.66,19.68,19.61,19.61,7600.0,19.66,19.68,19.61,19.61,7600.0
2006-02-28 11:10:00,19.61,19.62,19.61,19.62,1200.0,19.61,19.62,19.61,19.62,1200.0
2006-02-28 11:15:00,19.62,19.63,19.62,19.63,1200.0,19.62,19.63,19.62,19.63,1200.0
2006-02-28 11:20:00,19.65,19.65,19.63,19.63,800.0,19.65,19.65,19.63,19.63,800.0
2006-02-28 11:25:00,19.64,19.66,19.64,19.66,1600.0,19.64,19.66,19.64,19.66,1600.0
2006-02-28 11:30:00,19.68,19.68,19.68,19.68,1600.0,19.68,19.68,19.68,19.68,1600.0
2006-02-28 11:35:00,19.69,19.71,19.69,19.71,1200.0,19.69,19.71,19.69,19.71,1200.0
2006-02-28 11:40:00,19.72,19.73,19.67,19.68,38400.0,19.72,19.73,19.67,19.68,38400.0
2006-02-28 11:45:00,19.7,19.7,19.7,19.7,400.0,19.7,19.7,19.7,19.7,400.0
2006-02-28 11:50:00,19.7,19.7,19.7,19.7,400.0,19.7,19.7,19.7,19.7,400.0
2006-02-28 11:55:00,19.69,19.69,19.69,19.69,400.0,19.69,19.69,19.69,19.69,400.0
2006-02-28 12:00:00,19.69,19.69,19.69,19.69,0.0,19.69,19.69,19.69,19.69,0.0
2006-02-28 12:05:00,19.66,19.66,19.66,19.66,800.0,19.66,19.66,19.66,19.66,800.0
2006-02-28 12:10:00,19.66,19.66,19.66,19.66,0.0,19.66,19.66,19.66,19.66,0.0
2006-02-28 12:15:00,19.64,19.64,19.64,19.64,400.0,19.64,19.64,19.64,19.64,400.0
2006-02-28 12:20:00,19.62,19.62,19.62,19.62,1200.0,19.62,19.62,19.62,19.62,1200.0
2006-02-28 12:25:00,19.65,19.65,19.64,19.65,8400.0,19.65,19.65,19.64,19.65,8400.0
2006-02-28 12:30:00,19.63,19.63,19.63,19.63,800.0,19.63,19.63,19.63,19.63,800.0
2006-02-28 12:35:00,19.62,19.63,19.62,19.62,4400.0,19.62,19.63,19.62,19.62,4400.0
2006-02-28 12:40:00,19.62,19.62,19.61,19.61,1200.0,19.62,19.62,19.61,19.61,1200.0
2006-02-28 12:45:00,19.61,19.61,19.61,19.61,0.0,19.61,19.61,19.61,19.61,0.0
2006-02-28 12:50:00,19.6,19.6,19.6,19.6,800.0,19.6,19.6,19.6,19.6,800.0
2006-02-28 12:55:00,19.6,19.6,19.6,19.6,12000.0,19.6,19.6,19.6,19.6,12000.0
2006-02-28 13:00:00,19.6,19.6,19.6,19.6,1200.0,19.6,19.6,19.6,19.6,1200.0
2006-02-28 13:05:00,19.6,19.6,19.6,19.6,2000.0,19.6,19.6,19.6,19.6,2000.0
2006-02-28 13:10:00,19.59,19.6,19.59,19.6,1200.0,19.59,19.6,19.59,19.6,1200.0
2006-02-28 13:15:00,19.59,19.6,19.59,19.6,2400.0,19.59,19.6,19.59,19.6,2400.0
2006-02-28 13:20:00,19.59,19.59,19.58,19.58,2800.0,19.59,19.59,19.58,19.58,2800.0
2006-02-28 13:25:00,19.58,19.6,19.58,19.6,800.0,19.58,19.6,19.58,19.6,800.0
2006-02-28 13:30:00,19.59,19.6,19.59,19.6,2800.0,19.59,19.6,19.59,19.6,2800.0
2006-02-28 13:35:00,19.6,19.6,19.58,19.58,5600.0,19.6,19.6,19.58,19.58,5600.0
2006-02-28 13:40:00,19.58,19.58,19.58,19.58,0.0,19.58,19.58,19.58,19.58,0.0
2006-02-28 13:45:00,19.58,19.61,19.58,19.6,1200.0,19.58,19.61,19.58,19.6,1200.0
2006-02-28 13:50:00,19.6,19.6,19.6,19.6,1600.0,19.6,19.6,19.6,19.6,1600.0
2006-02-28 13:55:00,19.6,19.6,19.6,19.6,0.0,19.6,19.6,19.6,19.6,0.0
2006-02-28 14:00:00,19.6,19.6,19.6,19.6,3600.0,19.6,19.6,19.6,19.6,3600.0
2006-02-28 14:05:00,19.62,19.62,19.6,19.61,2400.0,19.62,19.62,19.6,19.61,2400.0
2006-02-28 14:10:00,19.62,19.64,19.62,19.63,2000.0,19.62,19.64,19.62,19.63,2000.0
2006-02-28 14:15:00,19.63,19.63,19.63,19.63,0.0,19.63,19.63,19.63,19.63,0.0
2006-02-28 14:20:00,19.63,19.63,19.62,19.62,800.0,19.63,19.63,19.62,19.62,800.0
2006-02-28 14:25:00,19.62,19.62,19.62,19.62,0.0,19.62,19.62,19.62,19.62,0.0
2006-02-28 14:30:00,19.62,19.63,19.62,19.63,800.0,19.62,19.63,19.62,19.63,800.0
2006-02-28 14:35:00,19.63,19.65,19.63,19.65,2400.0,19.63,19.65,19.63,19.65,2400.0
2006-02-28 14:40:00,19.65,19.66,19.65,19.65,1200.0,19.65,19.66,19.65,19.65,1200.0
2006-02-28 14:45:00,19.66,19.69,19.66,19.68,4000.0,19.66,19.69,19.66,19.68,4000.0
2006-02-28 14:50:00,19.68,19.68,19.67,19.68,2800.0,19.68,19.68,19.67,19.68,2800.0
2006-02-28 14:55:00,19.68,19.68,19.67,19.67,8800.0,19.68,19.68,19.67,19.67,8800.0
2006-02-28 15:00:00,19.67,19.68,19.67,19.68,1600.0,19.67,19.68,19.67,19.68,1600.0
2006-02-28 15:05:00,19.68,19.68,19.67,19.67,6400.0,19.68,19.68,19.67,19.67,6400.0
2006-02-28 15:10:00,19.67,19.67,19.66,19.67,13600.0,19.67,19.67,19.66,19.67,13600.0
2006-02-28 15:15:00,19.67,19.67,19.67,19.67,2800.0,19.67,19.67,19.67,19.67,2800.0
2006-02-28 15:20:00,19.68,19.68,19.66,19.66,4800.0,19.68,19.68,19.66,19.66,4800.0
2006-02-28 15:25:00,19.67,19.7,19.66,19.7,3600.0,19.67,19.7,19.66,19.7,3600.0
2006-02-28 15:30:00,19.7,19.71,19.69,19.69,4000.0,19.7,19.71,19.69,19.69,4000.0
2006-02-28 15:35:00,19.68,19.68,19.64,19.64,2400.0,19.68,19.68,19.64,19.64,2400.0
2006-02-28 15:40:00,19.63,19.64,19.63,19.63,5200.0,19.63,19.64,19.63,19.63,5200.0
2006-02-28 15:45:00,19.63,19.65,19.63,19.65,13200.0,19.63,19.65,19.63,19.65,13200.0
2006-02-28 15:50:00,19.65,19.72,19.65,19.71,16000.0,19.65,19.72,19.65,19.71,16000.0
2006-02-28 15:55:00,19.71,19.71,19.65,19.66,10400.0,19.71,19.71,19.65,19.66,10400.0
2006-03-01 09:30:00,19.64,19.75,19.64,19.64,25600.0,19.64,19.75,19.64,19.64,25600.0
2006-03-01 09:35:00,19.71,19.73,19.66,19.73,1600.0,19.71,19.73,19.66,19.73,1600.0
2006-03-01 09:40:00,19.73,19.73,19.73,19.73,0.0,19.73,19.73,19.73,19.73,0.0
2006-03-01 09:45:00,19.72,19.72,19.72,19.72,400.0,19.72,19.72,19.72,19.72,400.0
2006-03-01 09:50:00,19.71,19.71,19.7,19.7,2000.0,19.71,19.71,19.7,19.7,2000.0
2006-03-01 09:55:00,19.69,19.71,19.69,19.71,800.0,19.69,19.71,19.69,19.71,800.0
2006-03-01 10:00:00,19.71,19.71,19.68,19.7,2400.0,19.71,19.71,19.68,19.7,2400.0
2006-03-01 10:05:00,19.73,19.73,19.7,19.7,1200.0,19.73,19.73,19.7,19.7,1200.0
2006-03-01 10:10:00,19.7,19.7,19.7,19.7,2000.0,19.7,19.7,19.7,19.7,2000.0
2006-03-01 10:15:00,19.71,19.73,19.69,19.69,3600.0,19.71,19.73,19.69,19.69,3600.0
2006-03-01 10:20:00,19.69,19.74,19.69,19.74,1600.0,19.69,19.74,19.69,19.74,1600.0
2006-03-01 10:25:00,19.75,19.75,19.72,19.72,800.0,19.75,19.75,19.72,19.72,800.0
2006-03-01 10:30:00,19.71,19.74,19.71,19.74,2400.0,19.71,19.74,19.71,19.74,2400.0
2006-03-01 10:35:00,19.75,19.75,19.72,19.72,800.0,19.75,19.75,19.72,19.72,800.0
2006-03-01 10:40:00,19.75,19.75,19.73,19.74,3600.0,19.75,19.75,19.73,19.74,3600.0
2006-03-01 10:45:00,19.74,19.74,19.74,19.74,400.0,19.74,19.74,19.74,19.74,400.0
2006-03-01 10:50:00,19.75,19.75,19.75,19.75,400.0,19.75,19.75,19.75,19.75,400.0
2006-03-01 10:55:00,19.74,19.75,19.74,19.75,800.0,19.74,19.75,19.74,19.75,800.0
2006-03-01 11:00:00,19.74,19.74,19.74,19.74,28000.0,19.74,19.74,19.74,19.74,28000.0
2006-03-01 11:05:00,19.75,19.77,19.75,19.75,6800.0,19.75,19.77,19.75,19.75,6800.0
2006-03-01 11:10:00,19.77,19.78,19.77,19.77,4400.0,19.77,19.78,19.77,19.77,4400.0
2006-03-01 11:15:00,19.75,19.75,19.75,19.75,400.0,19.75,19.75,19.75,19.75,400.0
2006-03-01 11:20:00,19.77,19.77,19.77,19.77,400.0,19.77,19.77,19.77,19.77,400.0
2006-03-01 11:25:00,19.75,19.75,19.74,19.74,2400.0,19.75,19.75,19.74,19.74,2400.0
2006-03-01 11:30:00,19.74,19.75,19.74,19.75,1200.0,19.74,19.75,19.74,19.75,1200.0
2006-03-01 11:35:00,19.75,19.75,19.75,19.75,1600.0,19.75,19.75,19.75,19.75,1600.0
2006-03-01 11:40:00,19.75,19.75,19.75,19.75,1200.0,19.75,19.75,19.75,19.75,1200.0
2006-03-01 11:45:00,19.75,19.75,19.75,19.75,0.0,19.75,19.75,19.75,19.75,0.0
2006-03-01 11:50:00,19.75,19.75,19.75,19.75,0.0,19.75,19.75,19.75,19.75,0.0
2006-03-01 11:55:00,19.77,19.77,19.77,19.77,400.0,19.77,19.77,19.77,19.77,400.0
2006-03-01 12:00:00,19.75,19.76,19.75,19.76,1600.0,19.75,19.76,19.75,19.76,1600.0
2006-03-01 12:05:00,19.76,19.76,19.74,19.74,800.0,19.76,19.76,19.74,19.74,800.0
2006-03-01 12:10:00,19.76,19.8,19.76,19.8,3600.0,19.76,19.8,19.76,19.8,3600.0
2006-03-01 12:15:00,19.8,19.8,19.8,19.8,0.0,19.8,19.8,19.8,19.8,0.0
2006-03-01 12:20:00,19.82,19.85,19.82,19.85,6800.0,19.82,19.85,19.82,19.85,6800.0
2006-03-01 12:25:00,19.86,19.86,19.86,19.86,800.0,19.86,19.86,19.86,19.86,800.0
2006-03-01 12:30:00,19.87,19.87,19.86,19.86,2000.0,19.87,19.87,19.86,19.86,2000.0
2006-03-01 12:35:00,19.86,19.86,19.86,19.86,800.0,19.86,19.86,19.86,19.86,800.0
2006-03-01 12:40:00,19.85,19.85,19.83,19.83,1600.0,19.85,19.85,19.83,19.83,1600.0
2006-03-01 12:45:00,19.83,19.83,19.83,19.83,0.0,19.83,19.83,19.83,19.83,0.0
2006-03-01 12:50:00,19.84,19.86,19.84,19.86,1200.0,19.84,19.86,19.84,19.86,1200.0
2006-03-01 12:55:00,19.86,19.87,19.86,19.86,1200.0,19.86,19.87,19.86,19.86,1200.0
2006-03-01 13:00:00,19.85,19.86,19.85,19.85,1600.0,19.85,19.86,19.85,19.85,1600.0
2006-03-01 13:05:00,19.86,19.86,19.85,19.85,2000.0,19.86,19.86,19.85,19.85,2000.0
2006-03-01 13:10:00,19.85,19.85,19.85,19.85,4400.0,19.85,19.85,19.85,19.85,4400.0
2006-03-01 13:15:00,19.85,19.85,19.85,19.85,1200.0,19.85,19.85,19.85,19.85,1200.0
2006-03-01 13:20:00,19.86,19.87,19.86,19.87,3600.0,19.86,19.87,19.86,19.87,3600.0
2006-03-01 13:25:00,19.87,19.89,19.87,19.87,4400.0,19.87,19.89,19.87,19.87,4400.0
2006-03-01 13:30:00,19.87,19.87,19.86,19.86,4400.0,19.87,19.87,19.86,19.86,4400.0
2006-03-01 13:35:00,19.88,19.89,19.86,19.88,4000.0,19.88,19.89,19.86,19.88,4000.0
2006-03-01 13:40:00,19.86,19.88,19.86,19.88,3600.0,19.86,19.88,19.86,19.88,3600.0
2006-03-01 13:45:00,19.87,19.87,19.87,19.87,400.0,19.87,19.87,19.87,19.87,400.0
2006-03-01 13:50:00,19.87,19.87,19.87,19.87,400.0,19.87,19.87,19.87,19.87,400.0
2006-03-01 13:55:00,19.87,19.88,19.87,19.88,4800.0,19.87,19.88,19.87,19.88,4800.0
2006-03-01 14:00:00,19.89,19.91,19.89,19.91,2800.0,19.89,19.91,19.89,19.91,2800.0
2006-03-01 14:05:00,19.92,19.95,19.92,19.95,6400.0,19.92,19.95,19.92,19.95,6400.0
2006-03-01 14:10:00,19.95,19.95,19.94,19.95,1600.0,19.95,19.95,19.94,19.95,1600.0
2006-03-01 14:15:00,19.95,19.95,19.93,19.95,2400.0,19.95,19.95,19.93,19.95,2400.0
2006-03-01 14:20:00,19.93,19.93,19.93,19.93,400.0,19.93,19.93,19.93,19.93,400.0
2006-03-01 14:25:00,19.95,19.95,19.94,19.94,800.0,19.95,19.95,19.94,19.94,800.0
2006-03-01 14:30:00,19.94,19.94,19.93,19.94,30000.0,19.94,19.94,19.93,19.94,30000.0
2006-03-01 14:35:00,19.95,19.95,19.95,19.95,2000.0,19.95,19.95,19.95,19.95,2000.0
2006-03-01 14:40:00,19.95,19.95,19.95,19.95,2000.0,19.95,19.95,19.95,19.95,2000.0
2006-03-01 14:45:00,19.95,19.95,19.94,19.95,5200.0,19.95,19.95,19.94,19.95,5200.0
2006-03-01 14:50:00,19.95,19.96,19.95,19.95,3200.0,19.95,19.96,19.95,19.95,3200.0
2006-03-01 14:55:00,19.95,19.95,19.94,19.94,2000.0,19.95,19.95,19.94,19.94,2000.0
2006-03-01 15:00:00,19.94,19.94,19.94,19.94,2000.0,19.94,19.94,19.94,19.94,2000.0
2006-03-01 15:05:00,19.96,19.96,19.96,19.96,7200.0,19.96,19.96,19.96,19.96,7200.0
2006-03-01 15:10:00,19.98,19.98,19.96,19.96,3200.0,19.98,19.98,19.96,19.96,3200.0
2006-03-01 15:15:00,19.94,19.96,19.94,19.96,10000.0,19.94,19.96,19.94,19.96,10000.0
2006-03-01 15:20:00,19.96,19.98,19.95,19.97,7200.0,19.96,19.98,19.95,19.97,7200.0
2006-03-01 15:25:00,19.98,19.98,19.95,19.95,25200.0,19.98,19.98,19.95,19.95,25200.0
2006-03-01 15:30:00,19.95,19.96,19.93,19.93,6000.0,19.95,19.96,19.93,19.93,6000.0
2006-03-01 15:35:00,19.95,19.97,19.95,19.96,9200.0,19.95,19.97,19.95,19.96,9200.0
2006-03-01 15:40:00,19.97,19.97,19.95,19.95,4800.0,19.97,19.97,19.95,19.95,4800.0
2006-03-01 15:45:00,19.95,19.96,19.95,19.95,8000.0,19.95,19.96,19.95,19.95,8000.0
2006-03-01 15:50:00,19.95,19.96,19.95,19.95,20400.0,19.95,19.96,19.95,19.95,20400.0
2006-03-01 15:55:00,19.96,19.99,19.89,19.98,53200.0,19.96,19.99,19.89,19.98,53200.0
2006-03-02 09:30:00,20.0,20.0,19.93,19.93,7200.0,20.0,20.0,19.93,19.93,7200.0
2006-03-02 09:35:00,19.94,19.94,19.93,19.93,2400.0,19.94,19.94,19.93,19.93,2400.0
2006-03-02 09:40:00,19.93,19.93,19.93,19.93,2800.0,19.93,19.93,19.93,19.93,2800.0
2006-03-02 09:45:00,19.93,19.97,19.93,19.96,8000.0,19.93,19.97,19.93,19.96,8000.0
2006-03-02 09:50:00,19.95,19.95,19.94,19.94,1600.0,19.95,19.95,19.94,19.94,1600.0
2006-03-02 09:55:00,19.94,19.94,19.94,19.94,2000.0,19.94,19.94,19.94,19.94,2000.0
2006-03-02 10:00:00,19.94,19.94,19.94,19.94,400.0,19.94,19.94,19.94,19.94,400.0
2006-03-02 10:05:00,19.95,19.95,19.95,19.95,2400.0,19.95,19.95,19.95,19.95,2400.0
2006-03-02 10:10:00,19.97,19.99,19.97,19.99,5200.0,19.97,19.99,19.97,19.99,5200.0
2006-03-02 10:15:00,19.98,19.98,19.98,19.98,5600.0,19.98,19.98,19.98,19.98,5600.0
2006-03-02 10:20:00,19.97,19.98,19.96,19.96,4000.0,19.97,19.98,19.96,19.96,4000.0
2006-03-02 10:25:00,19.96,19.97,19.96,19.97,3600.0,19.96,19.97,19.96,19.97,3600.0
2006-03-02 10:30:00,19.97,19.97,19.97,19.97,0.0,19.97,19.97,19.97,19.97,0.0
2006-03-02 10:35:00,19.99,19.99,19.99,19.99,400.0,19.99,19.99,19.99,19.99,400.0
2006-03-02 10:40:00,19.98,20.03,19.98,20.0,34400.0,19.98,20.03,19.98,20.0,34400.0
2006-03-02 10:45:00,20.03,20.03,19.97,19.97,6800.0,20.03,20.03,19.97,19.97,6800.0
2006-03-02 10:50:00,19.99,19.99,19.99,19.99,800.0,19.99,19.99,19.99,19.99,800.0
2006-03-02 10:55:00,19.99,19.99,19.99,19.99,400.0,19.99,19.99,19.99,19.99,400.0
2006-03-02 11:00:00,19.99,20.03,19.99,20.0,14800.0,19.99,20.03,19.99,20.0,14800.0
2006-03-02 11:05:00,20.0,20.01,19.99,20.0,8400.0,20.0,20.01,19.99,20.0,8400.0
2006-03-02 11:10:00,20.0,20.05,20.0,20.05,5600.0,20.0,20.05,20.0,20.05,5600.0
2006-03-02 11:15:00,20.03,20.05,20.03,20.03,2000.0,20.03,20.05,20.03,20.03,2000.0
2006-03-02 11:20:00,20.03,20.03,20.0,20.0,9600.0,20.03,20.03,20.0,20.0,9600.0
2006-03-02 11:25:00,20.0,20.02,20.0,20.02,3600.0,20.0,20.02,20.0,20.02,3600.0
2006-03-02 11:30:00,20.01,20.01,20.0,20.0,1600.0,20.01,20.01,20.0,20.0,1600.0
2006-03-02 11:35:00,20.0,20.0,20.0,20.0,2800.0,20.0,20.0,20.0,20.0,2800.0
2006-03-02 11:40:00,20.0,20.0,20.0,20.0,1600.0,20.0,20.0,20.0,20.0,1600.0
2006-03-02 11:45:00,20.0,20.0,20.0,20.0,3600.0,20.0,20.0,20.0,20.0,3600.0
2006-03-02 11:50:00,20.0,20.0,20.0,20.0,1200.0,20.0,20.0,20.0,20.0,1200.0
2006-03-02 11:55:00,20.0,20.0,20.0,20.0,800.0,20.0,20.0,20.0,20.0,800.0
2006-03-02 12:00:00,20.02,20.02,20.02,20.02,400.0,20.02,20.02,20.02,20.02,400.0
2006-03-02 12:05:00,20.0,20.0,20.0,20.0,20000.0,20.0,20.0,20.0,20.0,20000.0
2006-03-02 12:10:00,20.0,20.0,20.0,20.0,1600.0,20.0,20.0,20.0,20.0,1600.0
2006-03-02 12:15:00,20.0,20.0,20.0,20.0,8000.0,20.0,20.0,20.0,20.0,8000.0
2006-03-02 12:20:00,20.0,20.0,20.0,20.0,800.0,20.0,20.0,20.0,20.0,800.0
2006-03-02 12:25:00,19.99,19.99,19.99,19.99,400.0,19.99,19.99,19.99,19.99,400.0
2006-03-02 12:30:00,19.97,19.97,19.97,19.97,1200.0,19.97,19.97,19.97,19.97,1200.0
2006-03-02 12:35:00,19.95,19.95,19.93,19.93,5200.0,19.95,19.95,19.93,19.93,5200.0
2006-03-02 12:40:00,19.93,19.93,19.93,19.93,400.0,19.93,19.93,19.93,19.93,400.0
2006-03-02 12:45:00,19.96,19.96,19.96,19.96,400.0,19.96,19.96,19.96,19.96,400.0
2006-03-02 12:50:00,19.94,19.94,19.93,19.93,1200.0,19.94,19.94,19.93,19.93,1200.0
2006-03-02 12:55:00,19.92,19.92,19.92,19.92,1200.0,19.92,19.92,19.92,19.92,1200.0
2006-03-02 13:00:00,19.92,19.93,19.92,19.93,5600.0,19.92,19.93,19.92,19.93,5600.0
2006-03-02 13:05:00,19.93,19.93,19.93,19.93,800.0,19.93,19.93,19.93,19.93,800.0
2006-03-02 13:10:00,19.93,19.94,19.93,19.93,1200.0,19.93,19.94,19.93,19.93,1200.0
2006-03-02 13:15:00,19.93,19.93,19.93,19.93,0.0,19.93,19.93,19.93,19.93,0.0
2006-03-02 13:20:00,19.93,19.93,19.93,19.93,0.0,19.93,19.93,19.93,19.93,0.0
2006-03-02 13:25:00,19.92,19.92,19.92,19.92,400.0,19.92,19.92,19.92,19.92,400.0
2006-03-02 13:30:00,19.92,19.92,19.92,19.92,800.0,19.92,19.92,19.92,19.92,800.0
2006-03-02 13:35:00,19.92,19.92,19.92,19.92,0.0,19.92,19.92,19.92,19.92,0.0
2006-03-02 13:40:00,19.92,19.92,19.92,19.92,1200.0,19.92,19.92,19.92,19.92,1200.0
2006-03-02 13:45:00,19.92,19.92,19.92,19.92,5200.0,19.92,19.92,19.92,19.92,5200.0
2006-03-02 13:50:00,19.92,19.92,19.92,19.92,4800.0,19.92,19.92,19.92,19.92,4800.0
2006-03-02 13:55:00,19.92,19.92,19.92,19.92,2800.0,19.92,19.92,19.92,19.92,2800.0
2006-03-02 14:00:00,19.93,19.93,19.92,19.92,1600.0,19.93,19.93,19.92,19.92,1600.0
2006-03-02 14:05:00,19.92,19.92,19.91,19.91,6400.0,19.92,19.92,19.91,19.91,6400.0
2006-03-02 14:10:00,19.91,19.91,19.87,19.87,10800.0,19.91,19.91,19.87,19.87,10800.0
2006-03-02 14:15:00,19.87,19.89,19.87,19.89,1200.0,19.87,19.89,19.87,19.89,1200.0
2006-03-02 14:20:00,19.9,19.9,19.9,19.9,400.0,19.9,19.9,19.9,19.9,400.0
2006-03-02 14:25:00,19.9,19.9,19.9,19.9,800.0,19.9,19.9,19.9,19.9,800.0
2006-03-02 14:30:00,19.9,19.91,19.9,19.91,2800.0,19.9,19.91,19.9,19.91,2800.0
2006-03-02 14:35:00,19.91,19.91,19.91,19.91,5200.0,19.91,19.91,19.91,19.91,5200.0
2006-03-02 14:40:00,19.91,19.91,19.91,19.91,400.0,19.91,19.91,19.91,19.91,400.0
2006-03-02 14:45:00,19.91,19.91,19.91,19.91,400.0,19.91,19.91,19.91,19.91,400.0
2006-03-02 14:50:00,19.91,19.92,19.91,19.91,5200.0,19.91,19.92,19.91,19.91,5200.0
2006-03-02 14:55:00,19.91,19.93,19.88,19.93,7600.0,19.91,19.93,19.88,19.93,7600.0
2006-03-02 15:00:00,19.92,19.93,19.92,19.93,1600.0,19.92,19.93,19.92,19.93,1600.0
2006-03-02 15:05:00,19.93,19.94,19.93,19.94,2800.0,19.93,19.94,19.93,19.94,2800.0
2006-03-02 15:10:00,19.93,19.93,19.93,19.93,800.0,19.93,19.93,19.93,19.93,800.0
2006-03-02 15:15:00,19.94,19.94,19.94,19.94,3200.0,19.94,19.94,19.94,19.94,3200.0
2006-03-02 15:20:00,19.94,19.95,19.94,19.95,1600.0,19.94,19.95,19.94,19.95,1600.0
2006-03-02 15:25:00,19.95,19.97,19.95,19.97,20000.0,19.95,19.97,19.95,19.97,20000.0
2006-03-02 15:30:00,19.99,19.99,19.97,19.98,2000.0,19.99,19.99,19.97,19.98,2000.0
2006-03-02 15:35:00,19.99,19.99,19.99,19.99,1600.0,19.99,19.99,19.99,19.99,1600.0
2006-03-02 15:40:00,19.99,19.99,19.99,19.99,2000.0,19.99,19.99,19.99,19.99,2000.0
2006-03-02 15:45:00,19.99,19.99,19.97,19.97,6000.0,19.99,19.99,19.97,19.97,6000.0
2006-03-02 15:50:00,19.96,19.99,19.96,19.99,4400.0,19.96,19.99,19.96,19.99,4400.0
2006-03-02 15:55:00,19.99,20.02,19.99,20.02,3600.0,19.99,20.02,19.99,20.02,3600.0
2006-03-03 09:30:00,19.84,19.97,19.84,19.97,34000.0,19.84,19.97,19.84,19.97,34000.0
2006-03-03 09:35:00,19.89,19.92,19.89,19.92,18800.0,19.89,19.92,19.89,19.92,18800.0
2006-03-03 09:40:00,19.92,19.92,19.89,19.92,5600.0,19.92,19.92,19.89,19.92,5600.0
2006-03-03 09:45:00,19.92,19.93,19.91,19.91,4800.0,19.92,19.93,19.91,19.91,4800.0
2006-03-03 09:50:00,19.91,19.91,19.91,19.91,400.0,19.91,19.91,19.91,19.91,400.0
2006-03-03 09:55:00,19.91,19.91,19.89,19.89,6400.0,19.91,19.91,19.89,19.89,6400.0
2006-03-03 10:00:00,19.91,19.93,19.89,19.93,4800.0,19.91,19.93,19.89,19.93,4800.0
2006-03-03 10:05:00,19.91,19.93,19.91,19.93,2000.0,19.91,19.93,19.91,19.93,2000.0
2006-03-03 10:10:00,19.94,19.94,19.94,19.94,400.0,19.94,19.94,19.94,19.94,400.0
2006-03-03 10:15:00,19.95,19.95,19.95,19.95,400.0,19.95,19.95,19.95,19.95,400.0
2006-03-03 10:20:00,19.92,19.93,19.92,19.93,1600.0,19.92,19.93,19.92,19.93,1600.0
2006-03-03 10:25:00,19.93,19.93,19.93,19.93,400.0,19.93,19.93,19.93,19.93,400.0
2006-03-03 10:30:00,19.94,19.95,19.94,19.95,2000.0,19.94,19.95,19.94,19.95,2000.0
2006-03-03 10:35:00,19.95,19.95,19.95,19.95,0.0,19.95,19.95,19.95,19.95,0.0
2006-03-03 10:40:00,19.96,19.97,19.96,19.97,2400.0,19.96,19.97,19.96,19.97,2400.0
2006-03-03 10:45:00,19.97,19.97,19.97,19.97,0.0,19.97,19.97,19.97,19.97,0.0
2006-03-03 10:50:00,19.94,19.94,19.94,19.94,800.0,19.94,19.94,19.94,19.94,800.0
2006-03-03 10:55:00,19.94,19.94,19.94,19.94,0.0,19.94,19.94,19.94,19.94,0.0
2006-03-03 11:00:00,19.94,19.94,19.94,19.94,3200.0,19.94,19.94,19.94,19.94,3200.0
2006-03-03 11:05:00,19.95,19.95,19.94,19.94,1600.0,19.95,19.95,19.94,19.94,1600.0
2006-03-03 11:10:00,19.95,19.95,19.95,19.95,400.0,19.95,19.95,19.95,19.95,400.0
2006-03-03 11:15:00,19.96,19.96,19.95,19.95,2000.0,19.96,19.96,19.95,19.95,2000.0
2006-03-03 11:20:00,19.94,19.94,19.94,19.94,4400.0,19.94,19.94,19.94,19.94,4400.0
2006-03-03 11:25:00,19.96,19.96,19.96,19.96,400.0,19.96,19.96,19.96,19.96,400.0
2006-03-03 11:30:00,19.96,19.96,19.96,19.96,0.0,19.96,19.96,19.96,19.96,0.0
2006-03-03 11:35:00,19.94,19.95,19.94,19.95,1600.0,19.94,19.95,19.94,19.95,1600.0
2006-03-03 11:40:00,19.95,19.95,19.95,19.95,0.0,19.95,19.95,19.95,19.95,0.0
2006-03-03 11:45:00,19.94,19.95,19.94,19.95,3600.0,19.94,19.95,19.94,19.95,3600.0
2006-03-03 11:50:00,19.95,19.95,19.95,19.95,400.0,19.95,19.95,19.95,19.95,400.0
2006-03-03 11:55:00,19.95,19.95,19.95,19.95,1600.0,19.95,19.95,19.95,19.95,1600.0
2006-03-03 12:00:00,19.95,19.95,19.95,19.95,0.0,19.95,19.95,19.95,19.95,0.0
2006-03-03 12:05:00,19.95,19.95,19.95,19.95,0.0,19.95,19.95,19.95,19.95,0.0
2006-03-03 12:10:00,19.96,19.96,19.94,19.96,2000.0,19.96,19.96,19.94,19.96,2000.0
2006-03-03 12:15:00,19.96,19.96,19.94,19.94,6400.0,19.96,19.96,19.94,19.94,6400.0
2006-03-03 12:20:00,19.94,19.94,19.94,19.94,0.0,19.94,19.94,19.94,19.94,0.0
2006-03-03 12:25:00,19.96,19.98,19.96,19.96,1600.0,19.96,19.98,19.96,19.96,1600.0
2006-03-03 12:30:00,19.96,19.96,19.96,19.96,0.0,19.96,19.96,19.96,19.96,0.0
2006-03-03 12:35:00,19.97,19.98,19.97,19.98,800.0,19.97,19.98,19.97,19.98,800.0
2006-03-03 12:40:00,19.98,19.98,19.98,19.98,0.0,19.98,19.98,19.98,19.98,0.0
2006-03-03 12:45:00,19.97,19.97,19.97,19.97,400.0,19.97,19.97,19.97,19.97,400.0
2006-03-03 12:50:00,19.97,19.97,19.97,19.97,0.0,19.97,19.97,19.97,19.97,0.0
2006-03-03 12:55:00,19.99,19.99,19.99,19.99,800.0,19.99,19.99,19.99,19.99,800.0
2006-03-03 13:00:00,19.98,19.98,19.98,19.98,400.0,19.98,19.98,19.98,19.98,400.0
2006-03-03 13:05:00,19.98,19.98,19.98,19.98,0.0,19.98,19.98,19.98,19.98,0.0
2006-03-03 13:10:00,19.98,19.98,19.98,19.98,0.0,19.98,19.98,19.98,19.98,0.0
2006-03-03 13:15:00,19.98,19.99,19.97,19.99,1600.0,19.98,19.99,19.97,19.99,1600.0
2006-03-03 13:20:00,19.99,19.99,19.99,19.99,0.0,19.99,19.99,19.99,19.99,0.0
2006-03-03 13:25:00,19.98,20.0,19.98,20.0,2800.0,19.98,20.0,19.98,20.0,2800.0
2006-03-03 13:30:00,20.0,20.0,19.97,19.97,800.0,20.0,20.0,19.97,19.97,800.0
2006-03-03 13:35:00,19.97,19.97,19.97,19.97,0.0,19.97,19.97,19.97,19.97,0.0
2006-03-03 13:40:00,19.97,19.98,19.97,19.98,4000.0,19.97,19.98,19.97,19.98,4000.0
2006-03-03 13:45:00,19.97,19.97,19.97,19.97,1600.0,19.97,19.97,19.97,19.97,1600.0
2006-03-03 13:50:00,20.0,20.0,20.0,20.0,400.0,20.0,20.0,20.0,20.0,400.0
2006-03-03 13:55:00,20.0,20.0,20.0,20.0,1200.0,20.0,20.0,20.0,20.0,1200.0
2006-03-03 14:00:00,19.99,19.99,19.99,19.99,1600.0,19.99,19.99,19.99,19.99,1600.0
2006-03-03 14:05:00,19.99,19.99,19.99,19.99,1600.0,19.99,19.99,19.99,19.99,1600.0
2006-03-03 14:10:00,19.99,19.99,19.99,19.99,6000.0,19.99,19.99,19.99,19.99,6000.0
2006-03-03 14:15:00,19.99,20.0,19.99,19.99,8000.0,19.99,20.0,19.99,19.99,8000.0
2006-03-03 14:20:00,19.99,20.0,19.99,19.99,1600.0,19.99,20.0,19.99,19.99,1600.0
2006-03-03 14:25:00,20.0,20.0,19.99,19.99,11200.0,20.0,20.0,19.99,19.99,11200.0
2006-03-03 14:30:00,20.0,20.0,19.99,19.99,1200.0,20.0,20.0,19.99,19.99,1200.0
2006-03-03 14:35:00,20.0,20.0,20.0,20.0,1200.0,20.0,20.0,20.0,20.0,1200.0
2006-03-03 14:40:00,20.0,20.0,20.0,20.0,0.0,20.0,20.0,20.0,20.0,0.0
2006-03-03 14:45:00,20.0,20.0,20.0,20.0,0.0,20.0,20.0,20.0,20.0,0.0
2006-03-03 14:50:00,20.03,20.03,20.03,20.03,800.0,20.03,20.03,20.03,20.03,800.0
2006-03-03 14:55:00,20.05,20.06,20.05,20.06,3200.0,20.05,20.06,20.05,20.06,3200.0
2006-03-03 15:00:00,20.05,20.05,20.03,20.03,4800.0,20.05,20.05,20.03,20.03,4800.0
2006-03-03 15:05:00,20.03,20.03,20.0,20.0,5600.0,20.03,20.03,20.0,20.0,5600.0
2006-03-03 15:10:00,20.01,20.01,20.01,20.01,2000.0,20.01,20.01,20.01,20.01,2000.0
2006-03-03 15:15:00,20.01,20.02,20.0,20.0,13600.0,20.01,20.02,20.0,20.0,13600.0
2006-03-03 15:20:00,20.0,20.0,20.0,20.0,2400.0,20.0,20.0,20.0,20.0,2400.0
2006-03-03 15:25:00,20.0,20.02,20.0,20.02,4000.0,20.0,20.02,20.0,20.02,4000.0
2006-03-03 15:30:00,20.0,20.01,20.0,20.0,2400.0,20.0,20.01,20.0,20.0,2400.0
2006-03-03 15:35:00,20.0,20.0,20.0,20.0,2400.0,20.0,20.0,20.0,20.0,2400.0
2006-03-03 15:40:00,20.0,20.0,20.0,20.0,9600.0,20.0,20.0,20.0,20.0,9600.0
2006-03-03 15:45:00,20.0,20.0,20.0,20.0,19600.0,20.0,20.0,20.0,20.0,19600.0
2006-03-03 15:50:00,20.0,20.0,19.92,19.93,34400.0,20.0,20.0,19.92,19.93,34400.0
2006-03-03 15:55:00,19.92,19.95,19.92,19.92,23200.0,19.92,19.95,19.92,19.92,23200.0
2006-03-06 09:30:00,20.04,20.13,20.02,20.13,14400.0,20.04,20.13,20.02,20.13,14400.0
2006-03-06 09:35:00,20.11,20.11,20.02,20.02,1200.0,20.11,20.11,20.02,20.02,1200.0
2006-03-06 09:40:00,20.01,20.01,20.01,20.01,6000.0,20.01,20.01,20.01,20.01,6000.0
2006-03-06 09:45:00,20.01,20.01,19.99,19.99,1200.0,20.01,20.01,19.99,19.99,1200.0
2006-03-06 09:50:00,19.97,19.99,19.97,19.99,800.0,19.97,19.99,19.97,19.99,800.0
2006-03-06 09:55:00,19.97,19.97,19.94,19.94,8000.0,19.97,19.97,19.94,19.94,8000.0
2006-03-06 10:00:00,19.94,19.94,19.91,19.91,2000.0,19.94,19.94,19.91,19.91,2000.0
2006-03-06 10:05:00,19.91,19.91,19.91,19.91,2800.0,19.91,19.91,19.91,19.91,2800.0
2006-03-06 10:10:00,19.9,19.9,19.9,19.9,400.0,19.9,19.9,19.9,19.9,400.0
2006-03-06 10:15:00,19.93,19.94,19.93,19.94,800.0,19.93,19.94,19.93,19.94,800.0
2006-03-06 10:20:00,19.9,19.93,19.9,19.9,4000.0,19.9,19.93,19.9,19.9,4000.0
2006-03-06 10:25:00,19.89,19.89,19.87,19.87,1200.0,19.89,19.89,19.87,19.87,1200.0
2006-03-06 10:30:00,19.86,19.86,19.86,19.86,800.0,19.86,19.86,19.86,19.86,800.0
2006-03-06 10:35:00,19.86,19.86,19.85,19.85,2800.0,19.86,19.86,19.85,19.85,2800.0
2006-03-06 10:40:00,19.89,19.93,19.89,19.93,3600.0,19.89,19.93,19.89,19.93,3600.0
2006-03-06 10:45:00,19.91,19.91,19.89,19.89,800.0,19.91,19.91,19.89,19.89,800.0
2006-03-06 10:50:00,19.91,19.92,19.9,19.92,4000.0,19.91,19.92,19.9,19.92,4000.0
2006-03-06 10:55:00,19.93,19.93,19.93,19.93,400.0,19.93,19.93,19.93,19.93,400.0
2006-03-06 11:00:00,19.93,19.93,19.92,19.92,1200.0,19.93,19.93,19.92,19.92,1200.0
2006-03-06 11:05:00,19.93,19.94,19.93,19.93,1600.0,19.93,19.94,19.93,19.93,1600.0
2006-03-06 11:10:00,19.92,19.92,19.9,19.9,800.0,19.92,19.92,19.9,19.9,800.0
2006-03-06 11:15:00,19.9,19.9,19.9,19.9,0.0,19.9,19.9,19.9,19.9,0.0
2006-03-06 11:20:00,19.92,19.92,19.92,19.92,400.0,19.92,19.92,19.92,19.92,400.0
2006-03-06 11:25:00,19.93,19.94,19.93,19.94,800.0,19.93,19.94,19.93,19.94,800.0
2006-03-06 11:30:00,19.94,19.97,19.94,19.97,800.0,19.94,19.97,19.94,19.97,800.0
2006-03-06 11:35:00,20.0,20.0,20.0,20.0,800.0,20.0,20.0,20.0,20.0,800.0
2006-03-06 11:40:00,19.98,20.0,19.98,20.0,2800.0,19.98,20.0,19.98,20.0,2800.0
2006-03-06 11:45:00,19.99,20.0,19.99,20.0,2400.0,19.99,20.0,19.99,20.0,2400.0
2006-03-06 11:50:00,19.99,19.99,19.99,19.99,400.0,19.99,19.99,19.99,19.99,400.0
2006-03-06 11:55:00,19.99,20.0,19.99,20.0,3200.0,19.99,20.0,19.99,20.0,3200.0
2006-03-06 12:00:00,20.0,20.0,20.0,20.0,0.0,20.0,20.0,20.0,20.0,0.0
2006-03-06 12:05:00,20.01,20.01,20.0,20.0,1200.0,20.01,20.01,20.0,20.0,1200.0
2006-03-06 12:10:00,20.0,20.0,20.0,20.0,0.0,20.0,20.0,20.0,20.0,0.0
2006-03-06 12:15:00,19.99,19.99,19.99,19.99,400.0,19.99,19.99,19.99,19.99,400.0
2006-03-06 12:20:00,19.99,19.99,19.99,19.99,0.0,19.99,19.99,19.99,19.99,0.0
2006-03-06 12:25:00,19.99,19.99,19.99,19.99,1200.0,19.99,19.99,19.99,19.99,1200.0
2006-03-06 12:30:00,19.99,19.99,19.99,19.99,0.0,19.99,19.99,19.99,19.99,0.0
2006-03-06 12:35:00,19.99,19.99,19.99,19.99,0.0,19.99,19.99,19.99,19.99,0.0
2006-03-06 12:40:00,19.99,19.99,19.99,19.99,0.0,19.99,19.99,19.99,19.99,0.0
2006-03-06 12:45:00,19.99,19.99,19.99,19.99,9600.0,19.99,19.99,19.99,19.99,9600.0
2006-03-06 12:50:00,19.98,19.99,19.97,19.97,8800.0,19.98,19.99,19.97,19.97,8800.0
2006-03-06 12:55:00,19.97,19.97,19.97,19.97,0.0,19.97,19.97,19.97,19.97,0.0
2006-03-06 13:00:00,19.98,19.98,19.98,19.98,400.0,19.98,19.98,19.98,19.98,400.0
2006-03-06 13:05:00,19.97,19.98,19.97,19.98,1600.0,19.97,19.98,19.97,19.98,1600.0
2006-03-06 13:10:00,19.98,19.98,19.98,19.98,1200.0,19.98,19.98,19.98,19.98,1200.0
2006-03-06 13:15:00,20.0,20.0,19.99,19.99,800.0,20.0,20.0,19.99,19.99,800.0
2006-03-06 13:20:00,19.99,19.99,19.99,19.99,0.0,19.99,19.99,19.99,19.99,0.0
2006-03-06 13:25:00,19.98,19.98,19.98,19.98,1200.0,19.98,19.98,19.98,19.98,1200.0
2006-03-06 13:30:00,19.98,19.98,19.94,19.95,4000.0,19.98,19.98,19.94,19.95,4000.0
2006-03-06 13:35:00,19.94,19.94,19.93,19.93,3200.0,19.94,19.94,19.93,19.93,3200.0
2006-03-06 13:40:00,19.93,19.93,19.93,19.93,1600.0,19.93,19.93,19.93,19.93,1600.0
2006-03-06 13:45:00,19.94,19.94,19.93,19.93,1200.0,19.94,19.94,19.93,19.93,1200.0
2006-03-06 13:50:00,19.93,19.94,19.93,19.94,1200.0,19.93,19.94,19.93,19.94,1200.0
2006-03-06 13:55:00,19.93,19.93,19.93,19.93,400.0,19.93,19.93,19.93,19.93,400.0
2006-03-06 14:00:00,19.93,19.93,19.93,19.93,4800.0,19.93,19.93,19.93,19.93,4800.0
2006-03-06 14:05:00,19.95,19.95,19.92,19.93,7200.0,19.95,19.95,19.92,19.93,7200.0
2006-03-06 14:10:00,19.93,19.97,19.93,19.97,5600.0,19.93,19.97,19.93,19.97,5600.0
2006-03-06 14:15:00,19.95,19.96,19.95,19.96,2000.0,19.95,19.96,19.95,19.96,2000.0
2006-03-06 14:20:00,19.95,19.96,19.95,19.95,7200.0,19.95,19.96,19.95,19.95,7200.0
2006-03-06 14:25:00,19.95,19.95,19.95,19.95,0.0,19.95,19.95,19.95,19.95,0.0
2006-03-06 14:30:00,19.95,19.95,19.95,19.95,3200.0,19.95,19.95,19.95,19.95,3200.0
2006-03-06 14:35:00,19.96,19.97,19.96,19.97,800.0,19.96,19.97,19.96,19.97,800.0
2006-03-06 14:40:00,19.97,19.97,19.97,19.97,0.0,19.97,19.97,19.97,19.97,0.0
2006-03-06 14:45:00,19.97,19.97,19.96,19.96,2400.0,19.97,19.97,19.96,19.96,2400.0
2006-03-06 14:50:00,19.96,19.97,19.96,19.96,8400.0,19.96,19.97,19.96,19.96,8400.0
2006-03-06 14:55:00,20.0,20.0,19.97,19.98,14800.0,20.0,20.0,19.97,19.98,14800.0
2006-03-06 15:00:00,19.97,19.98,19.96,19.98,12400.0,19.97,19.98,19.96,19.98,12400.0
2006-03-06 15:05:00,19.98,19.98,19.98,19.98,0.0,19.98,19.98,19.98,19.98,0.0
2006-03-06 15:10:00,19.98,19.98,19.97,19.97,11600.0,19.98,19.98,19.97,19.97,11600.0
2006-03-06 15:15:00,19.98,20.0,19.98,20.0,3600.0,19.98,20.0,19.98,20.0,3600.0
2006-03-06 15:20:00,19.98,19.98,19.98,19.98,800.0,19.98,19.98,19.98,19.98,800.0
2006-03-06 15:25:00,19.97,19.97,19.97,19.97,2000.0,19.97,19.97,19.97,19.97,2000.0
2006-03-06 15:30:00,19.97,19.97,19.97,19.97,1600.0,19.97,19.97,19.97,19.97,1600.0
2006-03-06 15:35:00,19.97,19.98,19.97,19.98,6000.0,19.97,19.98,19.97,19.98,6000.0
2006-03-06 15:40:00,19.98,19.98,19.98,19.98,4000.0,19.98,19.98,19.98,19.98,4000.0
2006-03-06 15:45:00,19.98,19.98,19.97,19.98,4000.0,19.98,19.98,19.97,19.98,4000.0
2006-03-06 15:50:00,19.99,19.99,19.95,19.97,32000.0,19.99,19.99,19.95,19.97,32000.0
2006-03-06 15:55:00,19.98,20.0,19.97,19.99,22800.0,19.98,20.0,19.97,19.99,22800.0
2006-03-07 09:30:00,20.0,20.04,19.88,19.9,8400.0,20.0,20.04,19.88,19.9,8400.0
2006-03-07 09:35:00,19.91,19.95,19.91,19.95,800.0,19.91,19.95,19.91,19.95,800.0
2006-03-07 09:40:00,19.9,19.9,19.9,19.9,1200.0,19.9,19.9,19.9,19.9,1200.0
2006-03-07 09:45:00,19.96,19.99,19.96,19.99,1200.0,19.96,19.99,19.96,19.99,1200.0
2006-03-07 09:50:00,19.99,19.99,19.99,19.99,0.0,19.99,19.99,19.99,19.99,0.0
2006-03-07 09:55:00,19.98,19.99,19.97,19.99,1600.0,19.98,19.99,19.97,19.99,1600.0
2006-03-07 10:00:00,19.98,20.0,19.98,20.0,1600.0,19.98,20.0,19.98,20.0,1600.0
2006-03-07 10:05:00,20.0,20.03,20.0,20.03,1600.0,20.0,20.03,20.0,20.03,1600.0
2006-03-07 10:10:00,20.0,20.03,20.0,20.03,2400.0,20.0,20.03,20.0,20.03,2400.0
2006-03-07 10:15:00,20.02,20.02,20.01,20.01,2800.0,20.02,20.02,20.01,20.01,2800.0
2006-03-07 10:20:00,20.04,20.06,20.04,20.06,800.0,20.04,20.06,20.04,20.06,800.0
2006-03-07 10:25:00,20.07,20.07,20.03,20.07,2400.0,20.07,20.07,20.03,20.07,2400.0
2006-03-07 10:30:00,20.05,20.05,20.05,20.05,400.0,20.05,20.05,20.05,20.05,400.0
2006-03-07 10:35:00,20.04,20.04,20.01,20.01,1600.0,20.04,20.04,20.01,20.01,1600.0
2006-03-07 10:40:00,20.01,20.01,20.01,20.01,0.0,20.01,20.01,20.01,20.01,0.0
2006-03-07 10:45:00,20.02,20.03,20.02,20.03,800.0,20.02,20.03,20.02,20.03,800.0
2006-03-07 10:50:00,20.0,20.0,20.0,20.0,400.0,20.0,20.0,20.0,20.0,400.0
2006-03-07 10:55:00,20.03,20.03,20.03,20.03,400.0,20.03,20.03,20.03,20.03,400.0
2006-03-07 11:00:00,20.0,20.01,20.0,20.01,2800.0,20.0,20.01,20.0,20.01,2800.0
2006-03-07 11:05:00,20.0,20.0,20.0,20.0,27600.0,20.0,20.0,20.0,20.0,27600.0
2006-03-07 11:10:00,19.96,19.99,19.95,19.99,6000.0,19.96,19.99,19.95,19.99,6000.0
2006-03-07 11:15:00,19.97,19.97,19.96,19.96,2000.0,19.97,19.97,19.96,19.96,2000.0
2006-03-07 11:20:00,19.95,19.95,19.95,19.95,800.0,19.95,19.95,19.95,19.95,800.0
2006-03-07 11:25:00,19.95,19.95,19.94,19.95,2000.0,19.95,19.95,19.94,19.95,2000.0
2006-03-07 11:30:00,19.94,19.94,19.94,19.94,3600.0,19.94,19.94,19.94,19.94,3600.0
2006-03-07 11:35:00,19.94,19.95,19.94,19.95,2800.0,19.94,19.95,19.94,19.95,2800.0
2006-03-07 11:40:00,19.94,19.94,19.94,19.94,3600.0,19.94,19.94,19.94,19.94,3600.0
2006-03-07 11:45:00,19.95,19.99,19.95,19.99,1600.0,19.95,19.99,19.95,19.99,1600.0
2006-03-07 11:50:00,19.98,19.98,19.96,19.96,1600.0,19.98,19.98,19.96,19.96,1600.0
2006-03-07 11:55:00,19.96,19.96,19.96,19.96,0.0,19.96,19.96,19.96,19.96,0.0
2006-03-07 12:00:00,19.96,19.96,19.94,19.94,4000.0,19.96,19.96,19.94,19.94,4000.0
2006-03-07 12:05:00,19.96,19.97,19.96,19.97,800.0,19.96,19.97,19.96,19.97,800.0
2006-03-07 12:10:00,19.96,19.96,19.96,19.96,1200.0,19.96,19.96,19.96,19.96,1200.0
2006-03-07 12:15:00,19.98,19.98,19.98,19.98,1600.0,19.98,19.98,19.98,19.98,1600.0
2006-03-07 12:20:00,19.98,20.0,19.98,20.0,1200.0,19.98,20.0,19.98,20.0,1200.0
2006-03-07 12:25:00,20.0,20.0,20.0,20.0,1200.0,20.0,20.0,20.0,20.0,1200.0
2006-03-07 12:30:00,19.99,19.99,19.98,19.98,2000.0,19.99,19.99,19.98,19.98,2000.0
2006-03-07 12:35:00,19.98,19.98,19.98,19.98,0.0,19.98,19.98,19.98,19.98,0.0
2006-03-07 12:40:00,19.97,19.98,19.97,19.97,1600.0,19.97,19.98,19.97,19.97,1600.0
2006-03-07 12:45:00,19.97,19.97,19.97,19.97,400.0,19.97,19.97,19.97,19.97,400.0
2006-03-07 12:50:00,19.97,19.97,19.97,19.97,800.0,19.97,19.97,19.97,19.97,800.0
2006-03-07 12:55:00,19.98,19.98,19.97,19.97,1200.0,19.98,19.98,19.97,19.97,1200.0
2006-03-07 13:00:00,19.97,19.97,19.96,19.97,18000.0,19.97,19.97,19.96,19.97,18000.0
2006-03-07 13:05:00,19.97,19.97,19.96,19.96,6800.0,19.97,19.97,19.96,19.96,6800.0
2006-03-07 13:10:00,19.96,19.96,19.9,19.9,5600.0,19.96,19.96,19.9,19.9,5600.0
2006-03-07 13:15:00,19.9,19.9,19.89,19.89,12000.0,19.9,19.9,19.89,19.89,12000.0
2006-03-07 13:20:00,19.89,19.9,19.89,19.89,2800.0,19.89,19.9,19.89,19.89,2800.0
2006-03-07 13:25:00,19.89,19.89,19.89,19.89,3200.0,19.89,19.89,19.89,19.89,3200.0
2006-03-07 13:30:00,19.89,19.89,19.88,19.88,2400.0,19.89,19.89,19.88,19.88,2400.0
2006-03-07 13:35:00,19.88,19.88,19.84,19.84,5600.0,19.88,19.88,19.84,19.84,5600.0
2006-03-07 13:40:00,19.85,19.86,19.83,19.85,6800.0,19.85,19.86,19.83,19.85,6800.0
2006-03-07 13:45:00,19.84,19.84,19.82,19.82,800.0,19.84,19.84,19.82,19.82,800.0
2006-03-07 13:50:00,19.84,19.89,19.84,19.86,6800.0,19.84,19.89,19.84,19.86,6800.0
2006-03-07 13:55:00,19.86,19.86,19.85,19.85,1200.0,19.86,19.86,19.85,19.85,1200.0
2006-03-07 14:00:00,19.84,19.86,19.84,19.85,1200.0,19.84,19.86,19.84,19.85,1200.0
2006-03-07 14:05:00,19.85,19.85,19.84,19.84,1200.0,19.85,19.85,19.84,19.84,1200.0
2006-03-07 14:10:00,19.87,19.9,19.87,19.88,4000.0,19.87,19.9,19.87,19.88,4000.0
2006-03-07 14:15:00,19.89,19.97,19.89,19.95,13200.0,19.89,19.97,19.89,19.95,13200.0
2006-03-07 14:20:00,19.95,19.95,19.94,19.94,2000.0,19.95,19.95,19.94,19.94,2000.0
2006-03-07 14:25:00,19.93,19.93,19.93,19.93,400.0,19.93,19.93,19.93,19.93,400.0
2006-03-07 14:30:00,19.93,19.93,19.9,19.9,3600.0,19.93,19.93,19.9,19.9,3600.0
2006-03-07 14:35:00,19.89,19.89,19.86,19.86,2800.0,19.89,19.89,19.86,19.86,2800.0
2006-03-07 14:40:00,19.87,19.87,19.87,19.87,800.0,19.87,19.87,19.87,19.87,800.0
2006-03-07 14:45:00,19.87,19.87,19.87,19.87,400.0,19.87,19.87,19.87,19.87,400.0
2006-03-07 14:50:00,19.87,19.96,19.87,19.96,4800.0,19.87,19.96,19.87,19.96,4800.0
2006-03-07 14:55:00,19.95,19.95,19.95,19.95,400.0,19.95,19.95,19.95,19.95,400.0
2006-03-07 15:00:00,19.97,19.97,19.95,19.95,4400.0,19.97,19.97,19.95,19.95,4400.0
2006-03-07 15:05:00,19.95,19.99,19.95,19.99,3200.0,19.95,19.99,19.95,19.99,3200.0
2006-03-07 15:10:00,19.99,19.99,19.97,19.97,2400.0,19.99,19.99,19.97,19.97,2400.0
2006-03-07 15:15:00,19.98,19.98,19.97,19.97,4000.0,19.98,19.98,19.97,19.97,4000.0
2006-03-07 15:20:00,19.98,20.01,19.98,20.01,4000.0,19.98,20.01,19.98,20.01,4000.0
2006-03-07 15:25:00,20.0,20.0,19.99,19.99,2800.0,20.0,20.0,19.99,19.99,2800.0
2006-03-07 15:30:00,19.98,19.98,19.98,19.98,800.0,19.98,19.98,19.98,19.98,800.0
2006-03-07 15:35:00,19.98,19.98,19.97,19.98,10000.0,19.98,19.98,19.97,19.98,10000.0
2006-03-07 15:40:00,19.98,20.0,19.98,19.99,24800.0,19.98,20.0,19.98,19.99,24800.0
2006-03-07 15:45:00,20.0,20.0,19.92,19.93,5600.0,20.0,20.0,19.92,19.93,5600.0
2006-03-07 15:50:00,19.95,19.95,19.9,19.92,14800.0,19.95,19.95,19.9,19.92,14800.0
2006-03-07 15:55:00,19.92,19.97,19.92,19.96,11600.0,19.92,19.97,19.92,19.96,11600.0
2006-03-08 09:30:00,19.83,19.89,19.81,19.88,45200.0,19.83,19.89,19.81,19.88,45200.0
2006-03-08 09:35:00,19.86,19.86,19.85,19.86,3200.0,19.86,19.86,19.85,19.86,3200.0
2006-03-08 09:40:00,19.85,19.86,19.85,19.86,3600.0,19.85,19.86,19.85,19.86,3600.0
2006-03-08 09:45:00,19.88,19.95,19.87,19.94,11200.0,19.88,19.95,19.87,19.94,11200.0
2006-03-08 09:50:00,19.95,19.98,19.9,19.94,10800.0,19.95,19.98,19.9,19.94,10800.0
2006-03-08 09:55:00,19.95,19.97,19.9,19.94,11200.0,19.95,19.97,19.9,19.94,11200.0
2006-03-08 10:00:00,19.97,20.04,19.97,20.03,7600.0,19.97,20.04,19.97,20.03,7600.0
2006-03-08 10:05:00,20.0,20.01,19.97,19.97,6000.0,20.0,20.01,19.97,19.97,6000.0
2006-03-08 10:10:00,19.95,19.97,19.95,19.95,1200.0,19.95,19.97,19.95,19.95,1200.0
2006-03-08 10:15:00,19.98,19.98,19.95,19.95,27200.0,19.98,19.98,19.95,19.95,27200.0
2006-03-08 10:20:00,19.95,19.95,19.95,19.95,3200.0,19.95,19.95,19.95,19.95,3200.0
2006-03-08 10:25:00,19.95,19.96,19.95,19.96,8400.0,19.95,19.96,19.95,19.96,8400.0
2006-03-08 10:30:00,19.96,19.96,19.96,19.96,0.0,19.96,19.96,19.96,19.96,0.0
2006-03-08 10:35:00,19.96,20.0,19.96,20.0,4400.0,19.96,20.0,19.96,20.0,4400.0
2006-03-08 10:40:00,20.0,20.0,20.0,20.0,0.0,20.0,20.0,20.0,20.0,0.0
2006-03-08 10:45:00,19.99,19.99,19.95,19.95,5200.0,19.99,19.99,19.95,19.95,5200.0
2006-03-08 10:50:00,19.95,19.95,19.95,19.95,1200.0,19.95,19.95,19.95,19.95,1200.0
2006-03-08 10:55:00,19.95,19.95,19.95,19.95,1600.0,19.95,19.95,19.95,19.95,1600.0
2006-03-08 11:00:00,19.95,19.96,19.95,19.96,2800.0,19.95,19.96,19.95,19.96,2800.0
2006-03-08 11:05:00,19.95,19.95,19.95,19.95,400.0,19.95,19.95,19.95,19.95,400.0
2006-03-08 11:10:00,19.95,19.95,19.95,19.95,4800.0,19.95,19.95,19.95,19.95,4800.0
2006-03-08 11:15:00,19.95,19.95,19.95,19.95,400.0,19.95,19.95,19.95,19.95,400.0
2006-03-08 11:20:00,19.98,19.98,19.98,19.98,400.0,19.98,19.98,19.98,19.98,400.0
2006-03-08 11:25:00,19.95,19.95,19.95,19.95,400.0,19.95,19.95,19.95,19.95,400.0
2006-03-08 11:30:00,19.95,19.96,19.95,19.96,2800.0,19.95,19.96,19.95,19.96,2800.0
2006-03-08 11:35:00,19.96,19.96,19.95,19.95,2800.0,19.96,19.96,19.95,19.95,2800.0
2006-03-08 11:40:00,19.95,19.96,19.95,19.96,1200.0,19.95,19.96,19.95,19.96,1200.0
2006-03-08 11:45:00,19.96,19.96,19.95,19.95,4400.0,19.96,19.96,19.95,19.95,4400.0
2006-03-08 11:50:00,19.95,19.96,19.95,19.95,2000.0,19.95,19.96,19.95,19.95,2000.0
2006-03-08 11:55:00,19.95,19.97,19.95,19.97,12400.0,19.95,19.97,19.95,19.97,12400.0
2006-03-08 12:00:00,19.97,19.97,19.97,19.97,400.0,19.97,19.97,19.97,19.97,400.0
2006-03-08 12:05:00,19.95,19.95,19.95,19.95,800.0,19.95,19.95,19.95,19.95,800.0
2006-03-08 12:10:00,19.95,19.95,19.95,19.95,4800.0,19.95,19.95,19.95,19.95,4800.0
2006-03-08 12:15:00,19.95,19.95,19.95,19.95,1600.0,19.95,19.95,19.95,19.95,1600.0
2006-03-08 12:20:00,19.96,19.97,19.96,19.96,6000.0,19.96,19.97,19.96,19.96,6000.0
2006-03-08 12:25:00,19.96,19.96,19.96,19.96,0.0,19.96,19.96,19.96,19.96,0.0
2006-03-08 12:30:00,19.99,19.99,19.98,19.99,1600.0,19.99,19.99,19.98,19.99,1600.0
2006-03-08 12:35:00,20.0,20.0,19.98,19.99,2000.0,20.0,20.0,19.98,19.99,2000.0
2006-03-08 12:40:00,20.0,20.0,19.99,19.99,2800.0,20.0,20.0,19.99,19.99,2800.0
2006-03-08 12:45:00,20.0,20.0,19.99,19.99,2800.0,20.0,20.0,19.99,19.99,2800.0
2006-03-08 12:50:00,19.99,20.02,19.99,20.02,8400.0,19.99,20.02,19.99,20.02,8400.0
2006-03-08 12:55:00,20.03,20.05,20.02,20.05,2800.0,20.03,20.05,20.02,20.05,2800.0
2006-03-08 13:00:00,20.05,20.07,20.05,20.07,1600.0,20.05,20.07,20.05,20.07,1600.0
2006-03-08 13:05:00,20.08,20.1,20.08,20.1,2000.0,20.08,20.1,20.08,20.1,2000.0
2006-03-08 13:10:00,20.1,20.13,20.1,20.12,4000.0,20.1,20.13,20.1,20.12,4000.0
2006-03-08 13:15:00,20.11,20.11,20.11,20.11,400.0,20.11,20.11,20.11,20.11,400.0
2006-03-08 13:20:00,20.1,20.11,20.1,20.11,2800.0,20.1,20.11,20.1,20.11,2800.0
2006-03-08 13:25:00,20.11,20.11,20.11,20.11,800.0,20.11,20.11,20.11,20.11,800.0
2006-03-08 13:30:00,20.1,20.1,20.1,20.1,400.0,20.1,20.1,20.1,20.1,400.0
2006-03-08 13:35:00,20.1,20.1,20.07,20.07,5200.0,20.1,20.1,20.07,20.07,5200.0
2006-03-08 13:40:00,20.07,20.07,20.06,20.06,3200.0,20.07,20.07,20.06,20.06,3200.0
2006-03-08 13:45:00,20.06,20.06,20.06,20.06,1600.0,20.06,20.06,20.06,20.06,1600.0
2006-03-08 13:50:00,20.07,20.07,20.06,20.07,1200.0,20.07,20.07,20.06,20.07,1200.0
2006-03-08 13:55:00,20.06,20.07,20.06,20.07,800.0,20.06,20.07,20.06,20.07,800.0
2006-03-08 14:00:00,20.07,20.07,20.06,20.06,2400.0,20.07,20.07,20.06,20.06,2400.0
2006-03-08 14:05:00,20.07,20.07,20.07,20.07,400.0,20.07,20.07,20.07,20.07,400.0
2006-03-08 14:10:00,20.08,20.08,20.08,20.08,1200.0,20.08,20.08,20.08,20.08,1200.0
2006-03-08 14:15:00,20.09,20.09,20.06,20.08,6000.0,20.09,20.09,20.06,20.08,6000.0
2006-03-08 14:20:00,20.08,20.09,20.08,20.09,1200.0,20.08,20.09,20.08,20.09,1200.0
2006-03-08 14:25:00,20.09,20.09,20.08,20.08,2400.0,20.09,20.09,20.08,20.08,2400.0
2006-03-08 14:30:00,20.11,20.11,20.11,20.11,1600.0,20.11,20.11,20.11,20.11,1600.0
2006-03-08 14:35:00,20.11,20.11,20.11,20.11,400.0,20.11,20.11,20.11,20.11,400.0
2006-03-08 14:40:00,20.11,20.11,20.11,20.11,400.0,20.11,20.11,20.11,20.11,400.0
2006-03-08 14:45:00,20.11,20.11,20.11,20.11,1200.0,20.11,20.11,20.11,20.11,1200.0
2006-03-08 14:50:00,20.11,20.15,20.11,20.12,20000.0,20.11,20.15,20.11,20.12,20000.0
2006-03-08 14:55:00,20.13,20.13,20.12,20.12,14000.0,20.13,20.13,20.12,20.12,14000.0
2006-03-08 15:00:00,20.13,20.13,20.12,20.12,1600.0,20.13,20.13,20.12,20.12,1600.0
2006-03-08 15:05:00,20.12,20.13,20.12,20.13,2000.0,20.12,20.13,20.12,20.13,2000.0
2006-03-08 15:10:00,20.14,20.14,20.14,20.14,1600.0,20.14,20.14,20.14,20.14,1600.0
2006-03-08 15:15:00,20.14,20.15,20.13,20.13,4800.0,20.14,20.15,20.13,20.13,4800.0
2006-03-08 15:20:00,20.15,20.15,20.15,20.15,800.0,20.15,20.15,20.15,20.15,800.0
2006-03-08 15:25:00,20.15,20.15,20.14,20.14,2400.0,20.15,20.15,20.14,20.14,2400.0
2006-03-08 15:30:00,20.15,20.16,20.15,20.16,6800.0,20.15,20.16,20.15,20.16,6800.0
2006-03-08 15:35:00,20.16,20.18,20.16,20.16,6000.0,20.16,20.18,20.16,20.16,6000.0
2006-03-08 15:40:00,20.17,20.18,20.17,20.18,4800.0,20.17,20.18,20.17,20.18,4800.0
2006-03-08 15:45:00,20.18,20.2,20.18,20.19,27200.0,20.18,20.2,20.18,20.19,27200.0
2006-03-08 15:50:00,20.19,20.2,20.16,20.16,6000.0,20.19,20.2,20.16,20.16,6000.0
2006-03-08 15:55:00,20.16,20.16,20.16,20.16,16000.0,20.16,20.16,20.16,20.16,16000.0
2006-03-09 09:30:00,20.13,20.2,20.13,20.16,9600.0,20.13,20.2,20.13,20.16,9600.0
2006-03-09 09:35:00,20.16,20.16,20.16,20.16,6000.0,20.16,20.16,20.16,20.16,6000.0
2006-03-09 09:40:00,20.16,20.16,20.16,20.16,0.0,20.16,20.16,20.16,20.16,0.0
2006-03-09 09:45:00,20.18,20.2,20.18,20.2,2800.0,20.18,20.2,20.18,20.2,2800.0
2006-03-09 09:50:00,20.17,20.17,20.17,20.17,2000.0,20.17,20.17,20.17,20.17,2000.0
2006-03-09 09:55:00,20.2,20.2,20.17,20.17,8000.0,20.2,20.2,20.17,20.17,8000.0
2006-03-09 10:00:00,20.17,20.17,20.17,20.17,2400.0,20.17,20.17,20.17,20.17,2400.0
2006-03-09 10:05:00,20.17,20.17,20.17,20.17,3600.0,20.17,20.17,20.17,20.17,3600.0
2006-03-09 10:10:00,20.17,20.17,20.17,20.17,10000.0,20.17,20.17,20.17,20.17,10000.0
2006-03-09 10:15:00,20.17,20.2,20.17,20.2,800.0,20.17,20.2,20.17,20.2,800.0
2006-03-09 10:20:00,20.2,20.2,20.2,20.2,400.0,20.2,20.2,20.2,20.2,400.0
2006-03-09 10:25:00,20.2,20.2,20.18,20.18,1200.0,20.2,20.2,20.18,20.18,1200.0
2006-03-09 10:30:00,20.19,20.2,20.18,20.2,1600.0,20.19,20.2,20.18,20.2,1600.0
2006-03-09 10:35:00,20.19,20.22,20.19,20.2,4400.0,20.19,20.22,20.19,20.2,4400.0
2006-03-09 10:40:00,20.2,20.2,20.19,20.19,3200.0,20.2,20.2,20.19,20.19,3200.0
2006-03-09 10:45:00,20.2,20.2,20.2,20.2,800.0,20.2,20.2,20.2,20.2,800.0
2006-03-09 10:50:00,20.24,20.24,20.24,20.24,800.0,20.24,20.24,20.24,20.24,800.0
2006-03-09 10:55:00,20.24,20.24,20.24,20.24,400.0,20.24,20.24,20.24,20.24,400.0
2006-03-09 11:00:00,20.23,20.23,20.22,20.23,1600.0,20.23,20.23,20.22,20.23,1600.0
2006-03-09 11:05:00,20.22,20.22,20.22,20.22,5600.0,20.22,20.22,20.22,20.22,5600.0
2006-03-09 11:10:00,20.22,20.24,20.22,20.24,1200.0,20.22,20.24,20.22,20.24,1200.0
2006-03-09 11:15:00,20.22,20.22,20.22,20.22,400.0,20.22,20.22,20.22,20.22,400.0
2006-03-09 11:20:00,20.22,20.22,20.22,20.22,0.0,20.22,20.22,20.22,20.22,0.0
2006-03-09 11:25:00,20.22,20.22,20.22,20.22,1200.0,20.22,20.22,20.22,20.22,1200.0
2006-03-09 11:30:00,20.23,20.23,20.23,20.23,400.0,20.23,20.23,20.23,20.23,400.0
2006-03-09 11:35:00,20.24,20.27,20.24,20.27,17600.0,20.24,20.27,20.24,20.27,17600.0
2006-03-09 11:40:00,20.26,20.28,20.25,20.28,9600.0,20.26,20.28,20.25,20.28,9600.0
2006-03-09 11:45:00,20.28,20.28,20.27,20.27,1200.0,20.28,20.28,20.27,20.27,1200.0
2006-03-09 11:50:00,20.28,20.29,20.28,20.28,1200.0,20.28,20.29,20.28,20.28,1200.0
2006-03-09 11:55:00,20.28,20.29,20.27,20.28,4000.0,20.28,20.29,20.27,20.28,4000.0
2006-03-09 12:00:00,20.27,20.28,20.27,20.27,4000.0,20.27,20.28,20.27,20.27,4000.0
2006-03-09 12:05:00,20.26,20.26,20.25,20.25,2000.0,20.26,20.26,20.25,20.25,2000.0
2006-03-09 12:10:00,20.25,20.25,20.25,20.25,4400.0,20.25,20.25,20.25,20.25,4400.0
2006-03-09 12:15:00,20.25,20.25,20.25,20.25,2400.0,20.25,20.25,20.25,20.25,2400.0
2006-03-09 12:20:00,20.26,20.26,20.26,20.26,400.0,20.26,20.26,20.26,20.26,400.0
2006-03-09 12:25:00,20.26,20.26,20.25,20.25,1600.0,20.26,20.26,20.25,20.25,1600.0
2006-03-09 12:30:00,20.25,20.25,20.25,20.25,800.0,20.25,20.25,20.25,20.25,800.0
2006-03-09 12:35:00,20.25,20.25,20.18,20.18,12000.0,20.25,20.25,20.18,20.18,12000.0
2006-03-09 12:40:00,20.16,20.16,20.16,20.16,3600.0,20.16,20.16,20.16,20.16,3600.0
2006-03-09 12:45:00,20.17,20.18,20.17,20.18,2800.0,20.17,20.18,20.17,20.18,2800.0
2006-03-09 12:50:00,20.17,20.18,20.17,20.18,800.0,20.17,20.18,20.17,20.18,800.0
2006-03-09 12:55:00,20.2,20.21,20.18,20.21,2400.0,20.2,20.21,20.18,20.21,2400.0
2006-03-09 13:00:00,20.19,20.19,20.18,20.19,1200.0,20.19,20.19,20.18,20.19,1200.0
2006-03-09 13:05:00,20.19,20.19,20.18,20.18,800.0,20.19,20.19,20.18,20.18,800.0
2006-03-09 13:10:00,20.18,20.18,20.18,20.18,1600.0,20.18,20.18,20.18,20.18,1600.0
2006-03-09 13:15:00,20.18,20.18,20.18,20.18,800.0,20.18,20.18,20.18,20.18,800.0
2006-03-09 13:20:00,20.18,20.18,20.18,20.18,1600.0,20.18,20.18,20.18,20.18,1600.0
2006-03-09 13:25:00,20.18,20.18,20.18,20.18,800.0,20.18,20.18,20.18,20.18,800.0
2006-03-09 13:30:00,20.18,20.2,20.18,20.18,1600.0,20.18,20.2,20.18,20.18,1600.0
2006-03-09 13:35:00,20.18,20.2,20.18,20.18,1600.0,20.18,20.2,20.18,20.18,1600.0
2006-03-09 13:40:00,20.2,20.2,20.18,20.19,2000.0,20.2,20.2,20.18,20.19,2000.0
2006-03-09 13:45:00,20.19,20.19,20.18,20.18,800.0,20.19,20.19,20.18,20.18,800.0
2006-03-09 13:50:00,20.18,20.18,20.18,20.18,1200.0,20.18,20.18,20.18,20.18,1200.0
2006-03-09 13:55:00,20.18,20.18,20.18,20.18,800.0,20.18,20.18,20.18,20.18,800.0
2006-03-09 14:00:00,20.18,20.18,20.18,20.18,3200.0,20.18,20.18,20.18,20.18,3200.0
2006-03-09 14:05:00,20.19,20.19,20.18,20.18,800.0,20.19,20.19,20.18,20.18,800.0
2006-03-09 14:10:00,20.2,20.21,20.2,20.21,2000.0,20.2,20.21,20.2,20.21,2000.0
2006-03-09 14:15:00,20.21,20.22,20.21,20.22,1600.0,20.21,20.22,20.21,20.22,1600.0
2006-03-09 14:20:00,20.21,20.21,20.21,20.21,1200.0,20.21,20.21,20.21,20.21,1200.0
2006-03-09 14:25:00,20.21,20.21,20.21,20.21,0.0,20.21,20.21,20.21,20.21,0.0
2006-03-09 14:30:00,20.21,20.21,20.21,20.21,800.0,20.21,20.21,20.21,20.21,800.0
2006-03-09 14:35:00,20.21,20.21,20.21,20.21,400.0,20.21,20.21,20.21,20.21,400.0
2006-03-09 14:40:00,20.21,20.21,20.21,20.21,400.0,20.21,20.21,20.21,20.21,400.0
2006-03-09 14:45:00,20.21,20.21,20.21,20.21,800.0,20.21,20.21,20.21,20.21,800.0
2006-03-09 14:50:00,20.21,20.22,20.21,20.22,2000.0,20.21,20.22,20.21,20.22,2000.0
2006-03-09 14:55:00,20.21,20.21,20.21,20.21,2400.0,20.21,20.21,20.21,20.21,2400.0
2006-03-09 15:00:00,20.21,20.21,20.21,20.21,11600.0,20.21,20.21,20.21,20.21,11600.0
2006-03-09 15:05:00,20.21,20.21,20.21,20.21,1200.0,20.21,20.21,20.21,20.21,1200.0
2006-03-09 15:10:00,20.21,20.22,20.21,20.21,1600.0,20.21,20.22,20.21,20.21,1600.0
2006-03-09 15:15:00,20.21,20.21,20.21,20.21,800.0,20.21,20.21,20.21,20.21,800.0
2006-03-09 15:20:00,20.21,20.21,20.21,20.21,2400.0,20.21,20.21,20.21,20.21,2400.0
2006-03-09 15:25:00,20.21,20.22,20.21,20.21,2800.0,20.21,20.22,20.21,20.21,2800.0
2006-03-09 15:30:00,20.21,20.25,20.21,20.23,4800.0,20.21,20.25,20.21,20.23,4800.0
2006-03-09 15:35:00,20.24,20.24,20.22,20.22,6400.0,20.24,20.24,20.22,20.22,6400.0
2006-03-09 15:40:00,20.22,20.22,20.22,20.22,9600.0,20.22,20.22,20.22,20.22,9600.0
2006-03-09 15:45:00,20.22,20.22,20.22,20.22,5600.0,20.22,20.22,20.22,20.22,5600.0
2006-03-09 15:50:00,20.22,20.25,20.22,20.22,21200.0,20.22,20.25,20.22,20.22,21200.0
2006-03-09 15:55:00,20.23,20.25,20.22,20.22,15200.0,20.23,20.25,20.22,20.22,15200.0
2006-03-10 09:30:00,20.18,20.2,20.18,20.2,8000.0,20.18,20.2,20.18,20.2,8000.0
2006-03-10 09:35:00,20.19,20.19,20.13,20.13,1600.0,20.19,20.19,20.13,20.13,1600.0
2006-03-10 09:40:00,20.1,20.1,20.09,20.09,2000.0,20.1,20.1,20.09,20.09,2000.0
2006-03-10 09:45:00,20.13,20.18,20.13,20.18,8400.0,20.13,20.18,20.13,20.18,8400.0
2006-03-10 09:50:00,20.16,20.17,20.15,20.16,4000.0,20.16,20.17,20.15,20.16,4000.0
2006-03-10 09:55:00,20.16,20.18,20.15,20.18,4800.0,20.16,20.18,20.15,20.18,4800.0
2006-03-10 10:00:00,20.18,20.21,20.18,20.21,1200.0,20.18,20.21,20.18,20.21,1200.0
2006-03-10 10:05:00,20.18,20.18,20.14,20.14,4000.0,20.18,20.18,20.14,20.14,4000.0
2006-03-10 10:10:00,20.14,20.14,20.14,20.14,0.0,20.14,20.14,20.14,20.14,0.0
2006-03-10 10:15:00,20.15,20.15,20.15,20.15,6400.0,20.15,20.15,20.15,20.15,6400.0
2006-03-10 10:20:00,20.16,20.16,20.16,20.16,800.0,20.16,20.16,20.16,20.16,800.0
2006-03-10 10:25:00,20.21,20.21,20.18,20.18,4400.0,20.21,20.21,20.18,20.18,4400.0
2006-03-10 10:30:00,20.17,20.2,20.16,20.16,2000.0,20.17,20.2,20.16,20.16,2000.0
2006-03-10 10:35:00,20.17,20.18,20.17,20.18,2000.0,20.17,20.18,20.17,20.18,2000.0
2006-03-10 10:40:00,20.2,20.21,20.17,20.21,3600.0,20.2,20.21,20.17,20.21,3600.0
2006-03-10 10:45:00,20.19,20.19,20.18,20.18,2400.0,20.19,20.19,20.18,20.18,2400.0
2006-03-10 10:50:00,20.19,20.19,20.18,20.18,1200.0,20.19,20.19,20.18,20.18,1200.0
2006-03-10 10:55:00,20.18,20.2,20.18,20.2,2800.0,20.18,20.2,20.18,20.2,2800.0
2006-03-10 11:00:00,20.21,20.22,20.2,20.2,6800.0,20.21,20.22,20.2,20.2,6800.0
2006-03-10 11:05:00,20.2,20.2,20.2,20.2,0.0,20.2,20.2,20.2,20.2,0.0
2006-03-10 11:10:00,20.21,20.21,20.2,20.2,2000.0,20.21,20.21,20.2,20.2,2000.0
2006-03-10 11:15:00,20.22,20.22,20.22,20.22,800.0,20.22,20.22,20.22,20.22,800.0
2006-03-10 11:20:00,20.21,20.21,20.21,20.21,400.0,20.21,20.21,20.21,20.21,400.0
2006-03-10 11:25:00,20.22,20.22,20.22,20.22,400.0,20.22,20.22,20.22,20.22,400.0
2006-03-10 11:30:00,20.24,20.24,20.24,20.24,400.0,20.24,20.24,20.24,20.24,400.0
2006-03-10 11:35:00,20.24,20.26,20.23,20.26,6000.0,20.24,20.26,20.23,20.26,6000.0
2006-03-10 11:40:00,20.25,20.25,20.23,20.23,7200.0,20.25,20.25,20.23,20.23,7200.0
2006-03-10 11:45:00,20.23,20.23,20.22,20.22,2000.0,20.23,20.23,20.22,20.22,2000.0
2006-03-10 11:50:00,20.21,20.21,20.21,20.21,2000.0,20.21,20.21,20.21,20.21,2000.0
2006-03-10 11:55:00,20.21,20.21,20.21,20.21,400.0,20.21,20.21,20.21,20.21,400.0
2006-03-10 12:00:00,20.22,20.25,20.22,20.25,1200.0,20.22,20.25,20.22,20.25,1200.0
2006-03-10 12:05:00,20.23,20.23,20.23,20.23,400.0,20.23,20.23,20.23,20.23,400.0
2006-03-10 12:10:00,20.23,20.23,20.23,20.23,0.0,20.23,20.23,20.23,20.23,0.0
2006-03-10 12:15:00,20.23,20.23,20.23,20.23,0.0,20.23,20.23,20.23,20.23,0.0
2006-03-10 12:20:00,20.24,20.24,20.24,20.24,400.0,20.24,20.24,20.24,20.24,400.0
2006-03-10 12:25:00,20.23,20.23,20.23,20.23,2800.0,20.23,20.23,20.23,20.23,2800.0
2006-03-10 12:30:00,20.24,20.25,20.24,20.25,5600.0,20.24,20.25,20.24,20.25,5600.0
2006-03-10 12:35:00,20.23,20.25,20.23,20.25,800.0,20.23,20.25,20.23,20.25,800.0
2006-03-10 12:40:00,20.25,20.25,20.25,20.25,2800.0,20.25,20.25,20.25,20.25,2800.0
2006-03-10 12:45:00,20.25,20.28,20.25,20.26,166000.0,20.25,20.28,20.25,20.26,166000.0
2006-03-10 12:50:00,20.27,20.29,20.27,20.28,18000.0,20.27,20.29,20.27,20.28,18000.0
2006-03-10 12:55:00,20.28,20.28,20.28,20.28,800.0,20.28,20.28,20.28,20.28,800.0
2006-03-10 13:00:00,20.28,20.28,20.28,20.28,0.0,20.28,20.28,20.28,20.28,0.0
2006-03-10 13:05:00,20.3,20.3,20.3,20.3,400.0,20.3,20.3,20.3,20.3,400.0
2006-03-10 13:10:00,20.3,20.3,20.29,20.29,800.0,20.3,20.3,20.29,20.29,800.0
2006-03-10 13:15:00,20.3,20.34,20.3,20.34,6400.0,20.3,20.34,20.3,20.34,6400.0
2006-03-10 13:20:00,20.34,20.36,20.34,20.35,2000.0,20.34,20.36,20.34,20.35,2000.0
2006-03-10 13:25:00,20.35,20.35,20.35,20.35,0.0,20.35,20.35,20.35,20.35,0.0
2006-03-10 13:30:00,20.35,20.35,20.34,20.35,1600.0,20.35,20.35,20.34,20.35,1600.0
2006-03-10 13:35:00,20.34,20.34,20.33,20.33,1600.0,20.34,20.34,20.33,20.33,1600.0
2006-03-10 13:40:00,20.32,20.33,20.32,20.32,1200.0,20.32,20.33,20.32,20.32,1200.0
2006-03-10 13:45:00,20.32,20.32,20.32,20.32,1200.0,20.32,20.32,20.32,20.32,1200.0
2006-03-10 13:50:00,20.33,20.33,20.33,20.33,2000.0,20.33,20.33,20.33,20.33,2000.0
2006-03-10 13:55:00,20.33,20.33,20.33,20.33,2000.0,20.33,20.33,20.33,20.33,2000.0
2006-03-10 14:00:00,20.33,20.33,20.33,20.33,0.0,20.33,20.33,20.33,20.33,0.0
2006-03-10 14:05:00,20.33,20.33,20.33,20.33,400.0,20.33,20.33,20.33,20.33,400.0
2006-03-10 14:10:00,20.33,20.35,20.33,20.35,4800.0,20.33,20.35,20.33,20.35,4800.0
2006-03-10 14:15:00,20.34,20.34,20.32,20.33,4400.0,20.34,20.34,20.32,20.33,4400.0
2006-03-10 14:20:00,20.32,20.32,20.32,20.32,400.0,20.32,20.32,20.32,20.32,400.0
2006-03-10 14:25:00,20.33,20.33,20.1,20.12,85200.0,20.33,20.33,20.1,20.12,85200.0
2006-03-10 14:30:00,20.13,20.14,20.09,20.14,98800.0,20.13,20.14,20.09,20.14,98800.0
2006-03-10 14:35:00,20.15,20.16,20.14,20.15,5200.0,20.15,20.16,20.14,20.15,5200.0
2006-03-10 14:40:00,20.15,20.15,20.15,20.15,2400.0,20.15,20.15,20.15,20.15,2400.0
2006-03-10 14:45:00,20.14,20.15,20.14,20.14,13200.0,20.14,20.15,20.14,20.14,13200.0
2006-03-10 14:50:00,20.15,20.15,20.14,20.15,2400.0,20.15,20.15,20.14,20.15,2400.0
2006-03-10 14:55:00,20.14,20.15,20.14,20.14,5600.0,20.14,20.15,20.14,20.14,5600.0
2006-03-10 15:00:00,20.15,20.15,20.14,20.15,4400.0,20.15,20.15,20.14,20.15,4400.0
2006-03-10 15:05:00,20.15,20.15,20.14,20.14,6000.0,20.15,20.15,20.14,20.14,6000.0
2006-03-10 15:10:00,20.15,20.15,20.11,20.13,9200.0,20.15,20.15,20.11,20.13,9200.0
2006-03-10 15:15:00,20.13,20.13,20.12,20.12,2000.0,20.13,20.13,20.12,20.12,2000.0
2006-03-10 15:20:00,20.12,20.13,20.1,20.11,14400.0,20.12,20.13,20.1,20.11,14400.0
2006-03-10 15:25:00,20.1,20.1,20.09,20.09,10000.0,20.1,20.1,20.09,20.09,10000.0
2006-03-10 15:30:00,20.11,20.15,20.1,20.14,29200.0,20.11,20.15,20.1,20.14,29200.0
2006-03-10 15:35:00,20.13,20.14,20.12,20.12,4800.0,20.13,20.14,20.12,20.12,4800.0
2006-03-10 15:40:00,20.13,20.13,20.11,20.11,17600.0,20.13,20.13,20.11,20.11,17600.0
2006-03-10 15:45:00,20.11,20.13,20.1,20.13,8800.0,20.11,20.13,20.1,20.13,8800.0
2006-03-10 15:50:00,20.13,20.13,20.13,20.13,13200.0,20.13,20.13,20.13,20.13,13200.0
2006-03-10 15:55:00,20.15,20.17,20.14,20.17,9600.0,20.15,20.17,20.14,20.17,9600.0
2006-03-13 09:30:00,20.13,20.18,20.13,20.18,18400.0,20.13,20.18,20.13,20.18,18400.0
2006-03-13 09:35:00,20.21,20.24,20.21,20.22,3600.0,20.21,20.24,20.21,20.22,3600.0
2006-03-13 09:40:00,20.23,20.23,20.23,20.23,1600.0,20.23,20.23,20.23,20.23,1600.0
2006-03-13 09:45:00,20.22,20.22,20.21,20.21,800.0,20.22,20.22,20.21,20.21,800.0
2006-03-13 09:50:00,20.2,20.2,20.2,20.2,10000.0,20.2,20.2,20.2,20.2,10000.0
2006-03-13 09:55:00,20.2,20.22,20.2,20.22,1600.0,20.2,20.22,20.2,20.22,1600.0
2006-03-13 10:00:00,20.21,20.21,20.2,20.2,12000.0,20.21,20.21,20.2,20.2,12000.0
2006-03-13 10:05:00,20.24,20.25,20.24,20.25,1200.0,20.24,20.25,20.24,20.25,1200.0
2006-03-13 10:10:00,20.25,20.25,20.25,20.25,400.0,20.25,20.25,20.25,20.25,400.0
2006-03-13 10:15:00,20.25,20.25,20.25,20.25,800.0,20.25,20.25,20.25,20.25,800.0
2006-03-13 10:20:00,20.25,20.25,20.24,20.25,9600.0,20.25,20.25,20.24,20.25,9600.0
2006-03-13 10:25:00,20.25,20.26,20.25,20.26,5200.0,20.25,20.26,20.25,20.26,5200.0
2006-03-13 10:30:00,20.27,20.29,20.26,20.29,3200.0,20.27,20.29,20.26,20.29,3200.0
2006-03-13 10:35:00,20.27,20.28,20.23,20.23,3600.0,20.27,20.28,20.23,20.23,3600.0
2006-03-13 10:40:00,20.23,20.23,20.23,20.23,0.0,20.23,20.23,20.23,20.23,0.0
2006-03-13 10:45:00,20.23,20.23,20.23,20.23,1600.0,20.23,20.23,20.23,20.23,1600.0
2006-03-13 10:50:00,20.24,20.25,20.24,20.25,3600.0,20.24,20.25,20.24,20.25,3600.0
2006-03-13 10:55:00,20.25,20.26,20.25,20.26,800.0,20.25,20.26,20.25,20.26,800.0
2006-03-13 11:00:00,20.25,20.26,20.25,20.26,13600.0,20.25,20.26,20.25,20.26,13600.0
2006-03-13 11:05:00,20.26,20.26,20.24,20.26,2800.0,20.26,20.26,20.24,20.26,2800.0
2006-03-13 11:10:00,20.25,20.25,20.25,20.25,800.0,20.25,20.25,20.25,20.25,800.0
2006-03-13 11:15:00,20.28,20.28,20.28,20.28,800.0,20.28,20.28,20.28,20.28,800.0
2006-03-13 11:20:00,20.26,20.26,20.24,20.24,1200.0,20.26,20.26,20.24,20.24,1200.0
2006-03-13 11:25:00,20.25,20.25,20.25,20.25,800.0,20.25,20.25,20.25,20.25,800.0
2006-03-13 11:30:00,20.25,20.25,20.25,20.25,0.0,20.25,20.25,20.25,20.25,0.0
2006-03-13 11:35:00,20.25,20.27,20.25,20.27,3200.0,20.25,20.27,20.25,20.27,3200.0
2006-03-13 11:40:00,20.28,20.28,20.28,20.28,400.0,20.28,20.28,20.28,20.28,400.0
2006-03-13 11:45:00,20.28,20.28,20.26,20.26,3200.0,20.28,20.28,20.26,20.26,3200.0
2006-03-13 11:50:00,20.28,20.3,20.28,20.3,1600.0,20.28,20.3,20.28,20.3,1600.0
2006-03-13 11:55:00,20.28,20.29,20.28,20.29,800.0,20.28,20.29,20.28,20.29,800.0
2006-03-13 12:00:00,20.29,20.29,20.28,20.28,1200.0,20.29,20.29,20.28,20.28,1200.0
2006-03-13 12:05:00,20.28,20.28,20.28,20.28,0.0,20.28,20.28,20.28,20.28,0.0
2006-03-13 12:10:00,20.28,20.28,20.28,20.28,0.0,20.28,20.28,20.28,20.28,0.0
2006-03-13 12:15:00,20.28,20.28,20.28,20.28,0.0,20.28,20.28,20.28,20.28,0.0
2006-03-13 12:20:00,20.28,20.28,20.28,20.28,0.0,20.28,20.28,20.28,20.28,0.0
2006-03-13 12:25:00,20.29,20.29,20.29,20.29,1200.0,20.29,20.29,20.29,20.29,1200.0
2006-03-13 12:30:00,20.29,20.29,20.28,20.28,1600.0,20.29,20.29,20.28,20.28,1600.0
2006-03-13 12:35:00,20.28,20.28,20.28,20.28,400.0,20.28,20.28,20.28,20.28,400.0
2006-03-13 12:40:00,20.3,20.3,20.3,20.3,400.0,20.3,20.3,20.3,20.3,400.0
2006-03-13 12:45:00,20.3,20.32,20.3,20.32,3200.0,20.3,20.32,20.3,20.32,3200.0
2006-03-13 12:50:00,20.32,20.37,20.32,20.35,14800.0,20.32,20.37,20.32,20.35,14800.0
2006-03-13 12:55:00,20.37,20.38,20.35,20.38,1600.0,20.37,20.38,20.35,20.38,1600.0
2006-03-13 13:00:00,20.38,20.39,20.37,20.37,7600.0,20.38,20.39,20.37,20.37,7600.0
2006-03-13 13:05:00,20.36,20.36,20.36,20.36,400.0,20.36,20.36,20.36,20.36,400.0
2006-03-13 13:10:00,20.37,20.37,20.37,20.37,800.0,20.37,20.37,20.37,20.37,800.0
2006-03-13 13:15:00,20.35,20.35,20.35,20.35,1200.0,20.35,20.35,20.35,20.35,1200.0
2006-03-13 13:20:00,20.36,20.36,20.36,20.36,400.0,20.36,20.36,20.36,20.36,400.0
2006-03-13 13:25:00,20.35,20.36,20.35,20.36,1200.0,20.35,20.36,20.35,20.36,1200.0
2006-03-13 13:30:00,20.38,20.38,20.35,20.35,1200.0,20.38,20.38,20.35,20.35,1200.0
2006-03-13 13:35:00,20.34,20.34,20.33,20.33,1200.0,20.34,20.34,20.33,20.33,1200.0
2006-03-13 13:40:00,20.34,20.34,20.32,20.32,1600.0,20.34,20.34,20.32,20.32,1600.0
2006-03-13 13:45:00,20.32,20.33,20.32,20.33,2400.0,20.32,20.33,20.32,20.33,2400.0
2006-03-13 13:50:00,20.34,20.34,20.32,20.33,2800.0,20.34,20.34,20.32,20.33,2800.0
2006-03-13 13:55:00,20.31,20.31,20.31,20.31,800.0,20.31,20.31,20.31,20.31,800.0
2006-03-13 14:00:00,20.32,20.34,20.32,20.34,4000.0,20.32,20.34,20.32,20.34,4000.0
2006-03-13 14:05:00,20.35,20.35,20.34,20.34,3600.0,20.35,20.35,20.34,20.34,3600.0
2006-03-13 14:10:00,20.34,20.35,20.34,20.34,2400.0,20.34,20.35,20.34,20.34,2400.0
2006-03-13 14:15:00,20.34,20.34,20.34,20.34,800.0,20.34,20.34,20.34,20.34,800.0
2006-03-13 14:20:00,20.33,20.33,20.33,20.33,800.0,20.33,20.33,20.33,20.33,800.0
2006-03-13 14:25:00,20.33,20.33,20.33,20.33,800.0,20.33,20.33,20.33,20.33,800.0
2006-03-13 14:30:00,20.32,20.32,20.32,20.32,400.0,20.32,20.32,20.32,20.32,400.0
2006-03-13 14:35:00,20.32,20.32,20.32,20.32,0.0,20.32,20.32,20.32,20.32,0.0
2006-03-13 14:40:00,20.32,20.32,20.31,20.31,1600.0,20.32,20.32,20.31,20.31,1600.0
2006-03-13 14:45:00,20.31,20.32,20.31,20.31,10400.0,20.31,20.32,20.31,20.31,10400.0
2006-03-13 14:50:00,20.31,20.31,20.31,20.31,1200.0,20.31,20.31,20.31,20.31,1200.0
2006-03-13 14:55:00,20.32,20.32,20.31,20.31,5600.0,20.32,20.32,20.31,20.31,5600.0
2006-03-13 15:00:00,20.32,20.32,20.31,20.31,3200.0,20.32,20.32,20.31,20.31,3200.0
2006-03-13 15:05:00,20.31,20.31,20.31,20.31,1600.0,20.31,20.31,20.31,20.31,1600.0
2006-03-13 15:10:00,20.31,20.33,20.31,20.33,10800.0,20.31,20.33,20.31,20.33,10800.0
2006-03-13 15:15:00,20.33,20.33,20.32,20.32,2000.0,20.33,20.33,20.32,20.32,2000.0
2006-03-13 15:20:00,20.32,20.32,20.31,20.31,2000.0,20.32,20.32,20.31,20.31,2000.0
2006-03-13 15:25:00,20.31,20.32,20.31,20.32,5600.0,20.31,20.32,20.31,20.32,5600.0
2006-03-13 15:30:00,20.33,20.33,20.32,20.32,1200.0,20.33,20.33,20.32,20.32,1200.0
2006-03-13 15:35:00,20.33,20.34,20.33,20.33,6000.0,20.33,20.34,20.33,20.33,6000.0
2006-03-13 15:40:00,20.33,20.33,20.32,20.32,4400.0,20.33,20.33,20.32,20.32,4400.0
2006-03-13 15:45:00,20.32,20.32,20.31,20.32,10000.0,20.32,20.32,20.31,20.32,10000.0
2006-03-13 15:50:00,20.31,20.32,20.31,20.31,5200.0,20.31,20.32,20.31,20.31,5200.0
2006-03-13 15:55:00,20.31,20.32,20.29,20.29,12800.0,20.31,20.32,20.29,20.29,12800.0
2006-03-14 09:30:00,20.38,20.49,20.36,20.49,10400.0,20.38,20.49,20.36,20.49,10400.0
2006-03-14 09:35:00,20.43,20.5,20.4,20.43,5600.0,20.43,20.5,20.4,20.43,5600.0
2006-03-14 09:40:00,20.43,20.43,20.4,20.4,1600.0,20.43,20.43,20.4,20.4,1600.0
2006-03-14 09:45:00,20.38,20.41,20.38,20.39,3200.0,20.38,20.41,20.38,20.39,3200.0
2006-03-14 09:50:00,20.41,20.41,20.41,20.41,2000.0,20.41,20.41,20.41,20.41,2000.0
2006-03-14 09:55:00,20.41,20.42,20.41,20.42,1200.0,20.41,20.42,20.41,20.42,1200.0
2006-03-14 10:00:00,20.42,20.42,20.41,20.42,3600.0,20.42,20.42,20.41,20.42,3600.0
2006-03-14 10:05:00,20.43,20.43,20.42,20.42,2400.0,20.43,20.43,20.42,20.42,2400.0
2006-03-14 10:10:00,20.42,20.42,20.42,20.42,400.0,20.42,20.42,20.42,20.42,400.0
2006-03-14 10:15:00,20.4,20.42,20.38,20.42,5600.0,20.4,20.42,20.38,20.42,5600.0
2006-03-14 10:20:00,20.41,20.41,20.41,20.41,400.0,20.41,20.41,20.41,20.41,400.0
2006-03-14 10:25:00,20.4,20.4,20.38,20.38,26800.0,20.4,20.4,20.38,20.38,26800.0
2006-03-14 10:30:00,20.39,20.39,20.38,20.38,1200.0,20.39,20.39,20.38,20.38,1200.0
2006-03-14 10:35:00,20.41,20.41,20.41,20.41,400.0,20.41,20.41,20.41,20.41,400.0
2006-03-14 10:40:00,20.39,20.39,20.38,20.38,14800.0,20.39,20.39,20.38,20.38,14800.0
2006-03-14 10:45:00,20.38,20.39,20.38,20.39,2000.0,20.38,20.39,20.38,20.39,2000.0
2006-03-14 10:50:00,20.38,20.41,20.38,20.41,2000.0,20.38,20.41,20.38,20.41,2000.0
2006-03-14 10:55:00,20.41,20.41,20.41,20.41,800.0,20.41,20.41,20.41,20.41,800.0
2006-03-14 11:00:00,20.43,20.43,20.42,20.42,8800.0,20.43,20.43,20.42,20.42,8800.0
2006-03-14 11:05:00,20.41,20.42,20.4,20.4,1200.0,20.41,20.42,20.4,20.4,1200.0
2006-03-14 11:10:00,20.42,20.42,20.42,20.42,400.0,20.42,20.42,20.42,20.42,400.0
2006-03-14 11:15:00,20.41,20.42,20.4,20.41,5600.0,20.41,20.42,20.4,20.41,5600.0
2006-03-14 11:20:00,20.43,20.43,20.42,20.42,1600.0,20.43,20.43,20.42,20.42,1600.0
2006-03-14 11:25:00,20.43,20.46,20.42,20.46,10400.0,20.43,20.46,20.42,20.46,10400.0
2006-03-14 11:30:00,20.45,20.46,20.45,20.46,800.0,20.45,20.46,20.45,20.46,800.0
2006-03-14 11:35:00,20.46,20.49,20.46,20.49,3600.0,20.46,20.49,20.46,20.49,3600.0
2006-03-14 11:40:00,20.5,20.53,20.49,20.53,53600.0,20.5,20.53,20.49,20.53,53600.0
2006-03-14 11:45:00,20.52,20.53,20.5,20.5,5600.0,20.52,20.53,20.5,20.5,5600.0
2006-03-14 11:50:00,20.5,20.5,20.49,20.49,9600.0,20.5,20.5,20.49,20.49,9600.0
2006-03-14 11:55:00,20.49,20.49,20.49,20.49,1600.0,20.49,20.49,20.49,20.49,1600.0
2006-03-14 12:00:00,20.5,20.5,20.49,20.5,1600.0,20.5,20.5,20.49,20.5,1600.0
2006-03-14 12:05:00,20.5,20.5,20.49,20.5,3200.0,20.5,20.5,20.49,20.5,3200.0
2006-03-14 12:10:00,20.5,20.5,20.5,20.5,1200.0,20.5,20.5,20.5,20.5,1200.0
2006-03-14 12:15:00,20.5,20.5,20.5,20.5,800.0,20.5,20.5,20.5,20.5,800.0
2006-03-14 12:20:00,20.5,20.5,20.5,20.5,0.0,20.5,20.5,20.5,20.5,0.0
2006-03-14 12:25:00,20.49,20.5,20.49,20.5,2400.0,20.49,20.5,20.49,20.5,2400.0
2006-03-14 12:30:00,20.5,20.5,20.5,20.5,8400.0,20.5,20.5,20.5,20.5,8400.0
2006-03-14 12:35:00,20.49,20.49,20.49,20.49,400.0,20.49,20.49,20.49,20.49,400.0
2006-03-14 12:40:00,20.5,20.5,20.48,20.48,3200.0,20.5,20.5,20.48,20.48,3200.0
2006-03-14 12:45:00,20.48,20.48,20.48,20.48,1200.0,20.48,20.48,20.48,20.48,1200.0
2006-03-14 12:50:00,20.48,20.48,20.48,20.48,7600.0,20.48,20.48,20.48,20.48,7600.0
2006-03-14 12:55:00,20.48,20.48,20.48,20.48,800.0,20.48,20.48,20.48,20.48,800.0
2006-03-14 13:00:00,20.48,20.48,20.48,20.48,9200.0,20.48,20.48,20.48,20.48,9200.0
2006-03-14 13:05:00,20.48,20.48,20.48,20.48,4000.0,20.48,20.48,20.48,20.48,4000.0
2006-03-14 13:10:00,20.48,20.48,20.48,20.48,4000.0,20.48,20.48,20.48,20.48,4000.0
2006-03-14 13:15:00,20.48,20.48,20.48,20.48,4000.0,20.48,20.48,20.48,20.48,4000.0
2006-03-14 13:20:00,20.48,20.48,20.48,20.48,3600.0,20.48,20.48,20.48,20.48,3600.0
2006-03-14 13:25:00,20.48,20.48,20.48,20.48,7600.0,20.48,20.48,20.48,20.48,7600.0
2006-03-14 13:30:00,20.48,20.48,20.48,20.48,2800.0,20.48,20.48,20.48,20.48,2800.0
2006-03-14 13:35:00,20.48,20.48,20.43,20.43,15600.0,20.48,20.48,20.43,20.43,15600.0
2006-03-14 13:40:00,20.43,20.43,20.43,20.43,4400.0,20.43,20.43,20.43,20.43,4400.0
2006-03-14 13:45:00,20.43,20.43,20.42,20.42,6800.0,20.43,20.43,20.42,20.42,6800.0
2006-03-14 13:50:00,20.42,20.42,20.42,20.42,800.0,20.42,20.42,20.42,20.42,800.0
2006-03-14 13:55:00,20.42,20.43,20.42,20.42,4000.0,20.42,20.43,20.42,20.42,4000.0
2006-03-14 14:00:00,20.42,20.42,20.42,20.42,7200.0,20.42,20.42,20.42,20.42,7200.0
2006-03-14 14:05:00,20.42,20.46,20.42,20.46,20400.0,20.42,20.46,20.42,20.46,20400.0
2006-03-14 14:10:00,20.45,20.47,20.45,20.47,5600.0,20.45,20.47,20.45,20.47,5600.0
2006-03-14 14:15:00,20.47,20.47,20.46,20.46,6000.0,20.47,20.47,20.46,20.46,6000.0
2006-03-14 14:20:00,20.47,20.48,20.46,20.46,5200.0,20.47,20.48,20.46,20.46,5200.0
2006-03-14 14:25:00,20.46,20.46,20.44,20.44,7200.0,20.46,20.46,20.44,20.44,7200.0
2006-03-14 14:30:00,20.44,20.46,20.42,20.43,4800.0,20.44,20.46,20.42,20.43,4800.0
2006-03-14 14:35:00,20.43,20.43,20.4,20.4,3200.0,20.43,20.43,20.4,20.4,3200.0
2006-03-14 14:40:00,20.41,20.41,20.4,20.41,4400.0,20.41,20.41,20.4,20.41,4400.0
2006-03-14 14:45:00,20.41,20.41,20.4,20.4,4000.0,20.41,20.41,20.4,20.4,4000.0
2006-03-14 14:50:00,20.4,20.41,20.4,20.41,3200.0,20.4,20.41,20.4,20.41,3200.0
2006-03-14 14:55:00,20.41,20.41,20.41,20.41,0.0,20.41,20.41,20.41,20.41,0.0
2006-03-14 15:00:00,20.41,20.41,20.4,20.4,1200.0,20.41,20.41,20.4,20.4,1200.0
2006-03-14 15:05:00,20.41,20.41,20.4,20.4,6400.0,20.41,20.41,20.4,20.4,6400.0
2006-03-14 15:10:00,20.4,20.4,20.4,20.4,1600.0,20.4,20.4,20.4,20.4,1600.0
2006-03-14 15:15:00,20.41,20.43,20.4,20.43,6400.0,20.41,20.43,20.4,20.43,6400.0
2006-03-14 15:20:00,20.4,20.41,20.4,20.41,2000.0,20.4,20.41,20.4,20.41,2000.0
2006-03-14 15:25:00,20.41,20.41,20.4,20.4,1200.0,20.41,20.41,20.4,20.4,1200.0
2006-03-14 15:30:00,20.4,20.41,20.4,20.41,8400.0,20.4,20.41,20.4,20.41,8400.0
2006-03-14 15:35:00,20.4,20.41,20.4,20.4,10400.0,20.4,20.41,20.4,20.4,10400.0
2006-03-14 15:40:00,20.4,20.41,20.4,20.4,5600.0,20.4,20.41,20.4,20.4,5600.0
2006-03-14 15:45:00,20.41,20.41,20.36,20.38,23200.0,20.41,20.41,20.36,20.38,23200.0
2006-03-14 15:50:00,20.38,20.4,20.38,20.38,11600.0,20.38,20.4,20.38,20.38,11600.0
2006-03-14 15:55:00,20.4,20.43,20.4,20.43,11600.0,20.4,20.43,20.4,20.43,11600.0
2006-03-15 09:30:00,20.37,20.53,20.37,20.4,8400.0,20.37,20.53,20.37,20.4,8400.0
2006-03-15 09:35:00,20.4,20.43,20.4,20.43,5200.0,20.4,20.43,20.4,20.43,5200.0
2006-03-15 09:40:00,20.41,20.43,20.41,20.43,3200.0,20.41,20.43,20.41,20.43,3200.0
2006-03-15 09:45:00,20.5,20.52,20.5,20.52,800.0,20.5,20.52,20.5,20.52,800.0
2006-03-15 09:50:00,20.51,20.51,20.42,20.42,5200.0,20.51,20.51,20.42,20.42,5200.0
2006-03-15 09:55:00,20.42,20.43,20.42,20.43,4400.0,20.42,20.43,20.42,20.43,4400.0
2006-03-15 10:00:00,20.44,20.46,20.44,20.46,10800.0,20.44,20.46,20.44,20.46,10800.0
2006-03-15 10:05:00,20.46,20.52,20.46,20.5,4400.0,20.46,20.52,20.46,20.5,4400.0
2006-03-15 10:10:00,20.5,20.52,20.5,20.5,1600.0,20.5,20.52,20.5,20.5,1600.0
2006-03-15 10:15:00,20.52,20.52,20.52,20.52,400.0,20.52,20.52,20.52,20.52,400.0
2006-03-15 10:20:00,20.5,20.51,20.49,20.49,4800.0,20.5,20.51,20.49,20.49,4800.0
2006-03-15 10:25:00,20.48,20.48,20.48,20.48,400.0,20.48,20.48,20.48,20.48,400.0
2006-03-15 10:30:00,20.49,20.53,20.49,20.53,2800.0,20.49,20.53,20.49,20.53,2800.0
2006-03-15 10:35:00,20.51,20.54,20.51,20.54,800.0,20.51,20.54,20.51,20.54,800.0
2006-03-15 10:40:00,20.55,20.57,20.54,20.57,3200.0,20.55,20.57,20.54,20.57,3200.0
2006-03-15 10:45:00,20.57,20.58,20.57,20.58,2800.0,20.57,20.58,20.57,20.58,2800.0
2006-03-15 10:50:00,20.57,20.57,20.52,20.52,42000.0,20.57,20.57,20.52,20.52,42000.0
2006-03-15 10:55:00,20.53,20.54,20.49,20.5,5200.0,20.53,20.54,20.49,20.5,5200.0
2006-03-15 11:00:00,20.53,20.61,20.53,20.61,10000.0,20.53,20.61,20.53,20.61,10000.0
2006-03-15 11:05:00,20.61,20.61,20.59,20.6,7600.0,20.61,20.61,20.59,20.6,7600.0
2006-03-15 11:10:00,20.59,20.72,20.59,20.67,26000.0,20.59,20.72,20.59,20.67,26000.0
2006-03-15 11:15:00,20.7,20.7,20.64,20.65,3200.0,20.7,20.7,20.64,20.65,3200.0
2006-03-15 11:20:00,20.65,20.66,20.65,20.65,2400.0,20.65,20.66,20.65,20.65,2400.0
2006-03-15 11:25:00,20.67,20.67,20.66,20.66,800.0,20.67,20.67,20.66,20.66,800.0
2006-03-15 11:30:00,20.66,20.69,20.66,20.69,1600.0,20.66,20.69,20.66,20.69,1600.0
2006-03-15 11:35:00,20.68,20.69,20.68,20.69,2400.0,20.68,20.69,20.68,20.69,2400.0
2006-03-15 11:40:00,20.71,20.71,20.47,20.53,135600.0,20.71,20.71,20.47,20.53,135600.0
2006-03-15 11:45:00,20.56,20.58,20.52,20.53,48400.0,20.56,20.58,20.52,20.53,48400.0
2006-03-15 11:50:00,20.55,20.58,20.52,20.52,9600.0,20.55,20.58,20.52,20.52,9600.0
2006-03-15 11:55:00,20.51,20.52,20.46,20.47,5600.0,20.51,20.52,20.46,20.47,5600.0
2006-03-15 12:00:00,20.51,20.54,20.48,20.5,8400.0,20.51,20.54,20.48,20.5,8400.0
2006-03-15 12:05:00,20.53,20.53,20.51,20.51,4800.0,20.53,20.53,20.51,20.51,4800.0
2006-03-15 12:10:00,20.53,20.54,20.53,20.54,800.0,20.53,20.54,20.53,20.54,800.0
2006-03-15 12:15:00,20.52,20.52,20.52,20.52,400.0,20.52,20.52,20.52,20.52,400.0
2006-03-15 12:20:00,20.54,20.54,20.52,20.52,2000.0,20.54,20.54,20.52,20.52,2000.0
2006-03-15 12:25:00,20.54,20.59,20.54,20.59,15600.0,20.54,20.59,20.54,20.59,15600.0
2006-03-15 12:30:00,20.58,20.59,20.58,20.59,2000.0,20.58,20.59,20.58,20.59,2000.0
2006-03-15 12:35:00,20.6,20.64,20.59,20.59,8800.0,20.6,20.64,20.59,20.59,8800.0
2006-03-15 12:40:00,20.61,20.61,20.61,20.61,400.0,20.61,20.61,20.61,20.61,400.0
2006-03-15 12:45:00,20.6,20.6,20.58,20.58,1600.0,20.6,20.6,20.58,20.58,1600.0
2006-03-15 12:50:00,20.59,20.59,20.59,20.59,400.0,20.59,20.59,20.59,20.59,400.0
2006-03-15 12:55:00,20.57,20.57,20.56,20.56,4800.0,20.57,20.57,20.56,20.56,4800.0
2006-03-15 13:00:00,20.54,20.54,20.53,20.53,800.0,20.54,20.54,20.53,20.53,800.0
2006-03-15 13:05:00,20.53,20.53,20.53,20.53,0.0,20.53,20.53,20.53,20.53,0.0
2006-03-15 13:10:00,20.53,20.56,20.51,20.51,12400.0,20.53,20.56,20.51,20.51,12400.0
2006-03-15 13:15:00,20.5,20.55,20.5,20.54,8800.0,20.5,20.55,20.5,20.54,8800.0
2006-03-15 13:20:00,20.54,20.54,20.53,20.53,3600.0,20.54,20.54,20.53,20.53,3600.0
2006-03-15 13:25:00,20.52,20.54,20.52,20.54,1200.0,20.52,20.54,20.52,20.54,1200.0
2006-03-15 13:30:00,20.55,20.55,20.53,20.53,800.0,20.55,20.55,20.53,20.53,800.0
2006-03-15 13:35:00,20.55,20.57,20.55,20.57,800.0,20.55,20.57,20.55,20.57,800.0
2006-03-15 13:40:00,20.56,20.56,20.54,20.54,2400.0,20.56,20.56,20.54,20.54,2400.0
2006-03-15 13:45:00,20.54,20.54,20.54,20.54,800.0,20.54,20.54,20.54,20.54,800.0
2006-03-15 13:50:00,20.56,20.56,20.56,20.56,800.0,20.56,20.56,20.56,20.56,800.0
2006-03-15 13:55:00,20.54,20.54,20.54,20.54,400.0,20.54,20.54,20.54,20.54,400.0
2006-03-15 14:00:00,20.55,20.55,20.54,20.54,800.0,20.55,20.55,20.54,20.54,800.0
2006-03-15 14:05:00,20.54,20.55,20.54,20.55,2000.0,20.54,20.55,20.54,20.55,2000.0
2006-03-15 14:10:00,20.54,20.56,20.54,20.55,2800.0,20.54,20.56,20.54,20.55,2800.0
2006-03-15 14:15:00,20.57,20.57,20.57,20.57,400.0,20.57,20.57,20.57,20.57,400.0
2006-03-15 14:20:00,20.58,20.58,20.57,20.57,1600.0,20.58,20.58,20.57,20.57,1600.0
2006-03-15 14:25:00,20.56,20.57,20.56,20.57,13200.0,20.56,20.57,20.56,20.57,13200.0
2006-03-15 14:30:00,20.56,20.56,20.56,20.56,2400.0,20.56,20.56,20.56,20.56,2400.0
2006-03-15 14:35:00,20.57,20.57,20.56,20.56,1600.0,20.57,20.57,20.56,20.56,1600.0
2006-03-15 14:40:00,20.56,20.57,20.56,20.56,1600.0,20.56,20.57,20.56,20.56,1600.0
2006-03-15 14:45:00,20.56,20.57,20.56,20.57,1200.0,20.56,20.57,20.56,20.57,1200.0
2006-03-15 14:50:00,20.55,20.55,20.55,20.55,800.0,20.55,20.55,20.55,20.55,800.0
2006-03-15 14:55:00,20.56,20.56,20.56,20.56,1600.0,20.56,20.56,20.56,20.56,1600.0
2006-03-15 15:00:00,20.56,20.56,20.56,20.56,2000.0,20.56,20.56,20.56,20.56,2000.0
2006-03-15 15:05:00,20.56,20.56,20.56,20.56,1600.0,20.56,20.56,20.56,20.56,1600.0
2006-03-15 15:10:00,20.56,20.59,20.56,20.59,4000.0,20.56,20.59,20.56,20.59,4000.0
2006-03-15 15:15:00,20.57,20.58,20.57,20.57,2000.0,20.57,20.58,20.57,20.57,2000.0
2006-03-15 15:20:00,20.57,20.59,20.57,20.59,800.0,20.57,20.59,20.57,20.59,800.0
2006-03-15 15:25:00,20.6,20.6,20.6,20.6,11600.0,20.6,20.6,20.6,20.6,11600.0
2006-03-15 15:30:00,20.6,20.6,20.6,20.6,2000.0,20.6,20.6,20.6,20.6,2000.0
2006-03-15 15:35:00,20.6,20.61,20.6,20.61,3200.0,20.6,20.61,20.6,20.61,3200.0
2006-03-15 15:40:00,20.63,20.63,20.63,20.63,1200.0,20.63,20.63,20.63,20.63,1200.0
2006-03-15 15:45:00,20.63,20.68,20.63,20.66,34000.0,20.63,20.68,20.63,20.66,34000.0
2006-03-15 15:50:00,20.66,20.66,20.66,20.66,7200.0,20.66,20.66,20.66,20.66,7200.0
2006-03-15 15:55:00,20.65,20.67,20.65,20.66,7600.0,20.65,20.67,20.65,20.66,7600.0
2006-03-16 09:30:00,20.59,20.61,20.55,20.61,25600.0,20.59,20.61,20.55,20.61,25600.0
2006-03-16 09:35:00,20.61,20.61,20.61,20.61,0.0,20.61,20.61,20.61,20.61,0.0
2006-03-16 09:40:00,20.59,20.6,20.59,20.6,1600.0,20.59,20.6,20.59,20.6,1600.0
2006-03-16 09:45:00,20.59,20.6,20.58,20.58,8800.0,20.59,20.6,20.58,20.58,8800.0
2006-03-16 09:50:00,20.59,20.59,20.55,20.57,3200.0,20.59,20.59,20.55,20.57,3200.0
2006-03-16 09:55:00,20.57,20.61,20.57,20.59,4800.0,20.57,20.61,20.57,20.59,4800.0
2006-03-16 10:00:00,20.59,20.59,20.59,20.59,17200.0,20.59,20.59,20.59,20.59,17200.0
2006-03-16 10:05:00,20.59,20.59,20.58,20.59,16800.0,20.59,20.59,20.58,20.59,16800.0
2006-03-16 10:10:00,20.59,20.59,20.56,20.58,9600.0,20.59,20.59,20.56,20.58,9600.0
2006-03-16 10:15:00,20.56,20.59,20.56,20.59,6000.0,20.56,20.59,20.56,20.59,6000.0
2006-03-16 10:20:00,20.57,20.59,20.57,20.59,10800.0,20.57,20.59,20.57,20.59,10800.0
2006-03-16 10:25:00,20.59,20.59,20.58,20.59,4000.0,20.59,20.59,20.58,20.59,4000.0
2006-03-16 10:30:00,20.59,20.63,20.59,20.63,27200.0,20.59,20.63,20.59,20.63,27200.0
2006-03-16 10:35:00,20.63,20.67,20.63,20.67,9200.0,20.63,20.67,20.63,20.67,9200.0
2006-03-16 10:40:00,20.67,20.68,20.66,20.66,1200.0,20.67,20.68,20.66,20.66,1200.0
2006-03-16 10:45:00,20.64,20.64,20.6,20.64,2800.0,20.64,20.64,20.6,20.64,2800.0
2006-03-16 10:50:00,20.64,20.64,20.63,20.64,2000.0,20.64,20.64,20.63,20.64,2000.0
2006-03-16 10:55:00,20.67,20.69,20.67,20.68,11200.0,20.67,20.69,20.67,20.68,11200.0
2006-03-16 11:00:00,20.68,20.7,20.68,20.7,2000.0,20.68,20.7,20.68,20.7,2000.0
2006-03-16 11:05:00,20.67,20.67,20.67,20.67,400.0,20.67,20.67,20.67,20.67,400.0
2006-03-16 11:10:00,20.67,20.67,20.67,20.67,400.0,20.67,20.67,20.67,20.67,400.0
2006-03-16 11:15:00,20.67,20.67,20.67,20.67,400.0,20.67,20.67,20.67,20.67,400.0
2006-03-16 11:20:00,20.69,20.69,20.69,20.69,400.0,20.69,20.69,20.69,20.69,400.0
2006-03-16 11:25:00,20.69,20.69,20.69,20.69,800.0,20.69,20.69,20.69,20.69,800.0
2006-03-16 11:30:00,20.67,20.7,20.67,20.7,2800.0,20.67,20.7,20.67,20.7,2800.0
2006-03-16 11:35:00,20.69,20.69,20.68,20.68,1600.0,20.69,20.69,20.68,20.68,1600.0
2006-03-16 11:40:00,20.68,20.7,20.68,20.7,3200.0,20.68,20.7,20.68,20.7,3200.0
2006-03-16 11:45:00,20.7,20.7,20.7,20.7,400.0,20.7,20.7,20.7,20.7,400.0
2006-03-16 11:50:00,20.67,20.69,20.67,20.69,3600.0,20.67,20.69,20.67,20.69,3600.0
2006-03-16 11:55:00,20.7,20.7,20.7,20.7,800.0,20.7,20.7,20.7,20.7,800.0
2006-03-16 12:00:00,20.68,20.72,20.68,20.72,5200.0,20.68,20.72,20.68,20.72,5200.0
2006-03-16 12:05:00,20.72,20.73,20.72,20.73,3600.0,20.72,20.73,20.72,20.73,3600.0
2006-03-16 12:10:00,20.73,20.73,20.73,20.73,0.0,20.73,20.73,20.73,20.73,0.0
2006-03-16 12:15:00,20.75,20.75,20.74,20.74,800.0,20.75,20.75,20.74,20.74,800.0
2006-03-16 12:20:00,20.74,20.74,20.74,20.74,4400.0,20.74,20.74,20.74,20.74,4400.0
2006-03-16 12:25:00,20.75,20.78,20.75,20.78,4000.0,20.75,20.78,20.75,20.78,4000.0
2006-03-16 12:30:00,20.78,20.78,20.78,20.78,800.0,20.78,20.78,20.78,20.78,800.0
2006-03-16 12:35:00,20.78,20.78,20.75,20.77,2800.0,20.78,20.78,20.75,20.77,2800.0
2006-03-16 12:40:00,20.77,20.77,20.77,20.77,400.0,20.77,20.77,20.77,20.77,400.0
2006-03-16 12:45:00,20.77,20.77,20.77,20.77,0.0,20.77,20.77,20.77,20.77,0.0
2006-03-16 12:50:00,20.77,20.77,20.77,20.77,0.0,20.77,20.77,20.77,20.77,0.0
2006-03-16 12:55:00,20.77,20.77,20.77,20.77,2800.0,20.77,20.77,20.77,20.77,2800.0
2006-03-16 13:00:00,20.75,20.75,20.74,20.75,9600.0,20.75,20.75,20.74,20.75,9600.0
2006-03-16 13:05:00,20.75,20.75,20.75,20.75,0.0,20.75,20.75,20.75,20.75,0.0
2006-03-16 13:10:00,20.75,20.75,20.73,20.73,20000.0,20.75,20.75,20.73,20.73,20000.0
2006-03-16 13:15:00,20.74,20.77,20.74,20.75,9600.0,20.74,20.77,20.74,20.75,9600.0
2006-03-16 13:20:00,20.75,20.75,20.75,20.75,6000.0,20.75,20.75,20.75,20.75,6000.0
2006-03-16 13:25:00,20.77,20.78,20.77,20.77,6000.0,20.77,20.78,20.77,20.77,6000.0
2006-03-16 13:30:00,20.77,20.8,20.76,20.8,6400.0,20.77,20.8,20.76,20.8,6400.0
2006-03-16 13:35:00,20.8,20.81,20.8,20.8,12800.0,20.8,20.81,20.8,20.8,12800.0
2006-03-16 13:40:00,20.82,20.82,20.81,20.81,2000.0,20.82,20.82,20.81,20.81,2000.0
2006-03-16 13:45:00,20.81,20.81,20.81,20.81,3200.0,20.81,20.81,20.81,20.81,3200.0
2006-03-16 13:50:00,20.77,20.77,20.75,20.75,6000.0,20.77,20.77,20.75,20.75,6000.0
2006-03-16 13:55:00,20.75,20.75,20.74,20.75,6000.0,20.75,20.75,20.74,20.75,6000.0
2006-03-16 14:00:00,20.75,20.76,20.73,20.75,33600.0,20.75,20.76,20.73,20.75,33600.0
2006-03-16 14:05:00,20.74,20.75,20.74,20.75,1600.0,20.74,20.75,20.74,20.75,1600.0
2006-03-16 14:10:00,20.75,20.75,20.74,20.75,13200.0,20.75,20.75,20.74,20.75,13200.0
2006-03-16 14:15:00,20.75,20.75,20.74,20.75,9200.0,20.75,20.75,20.74,20.75,9200.0
2006-03-16 14:20:00,20.75,20.75,20.75,20.75,5600.0,20.75,20.75,20.75,20.75,5600.0
2006-03-16 14:25:00,20.75,20.76,20.75,20.76,17600.0,20.75,20.76,20.75,20.76,17600.0
2006-03-16 14:30:00,20.76,20.79,20.76,20.79,4800.0,20.76,20.79,20.76,20.79,4800.0
2006-03-16 14:35:00,20.78,20.79,20.77,20.77,8000.0,20.78,20.79,20.77,20.77,8000.0
2006-03-16 14:40:00,20.79,20.81,20.79,20.81,6800.0,20.79,20.81,20.79,20.81,6800.0
2006-03-16 14:45:00,20.8,20.8,20.75,20.75,24400.0,20.8,20.8,20.75,20.75,24400.0
2006-03-16 14:50:00,20.77,20.78,20.76,20.78,6800.0,20.77,20.78,20.76,20.78,6800.0
2006-03-16 14:55:00,20.76,20.79,20.75,20.79,3600.0,20.76,20.79,20.75,20.79,3600.0
2006-03-16 15:00:00,20.78,20.79,20.78,20.79,2800.0,20.78,20.79,20.78,20.79,2800.0
2006-03-16 15:05:00,20.79,20.79,20.79,20.79,5600.0,20.79,20.79,20.79,20.79,5600.0
2006-03-16 15:10:00,20.77,20.78,20.77,20.78,2400.0,20.77,20.78,20.77,20.78,2400.0
2006-03-16 15:15:00,20.79,20.79,20.78,20.78,2000.0,20.79,20.79,20.78,20.78,2000.0
2006-03-16 15:20:00,20.78,20.78,20.78,20.78,2000.0,20.78,20.78,20.78,20.78,2000.0
2006-03-16 15:25:00,20.79,20.79,20.79,20.79,400.0,20.79,20.79,20.79,20.79,400.0
2006-03-16 15:30:00,20.78,20.78,20.78,20.78,8800.0,20.78,20.78,20.78,20.78,8800.0
2006-03-16 15:35:00,20.78,20.78,20.77,20.78,2800.0,20.78,20.78,20.77,20.78,2800.0
2006-03-16 15:40:00,20.77,20.77,20.75,20.75,35200.0,20.77,20.77,20.75,20.75,35200.0
2006-03-16 15:45:00,20.75,20.78,20.75,20.78,46400.0,20.75,20.78,20.75,20.78,46400.0
2006-03-16 15:50:00,20.78,20.8,20.77,20.8,17200.0,20.78,20.8,20.77,20.8,17200.0
2006-03-16 15:55:00,20.78,20.8,20.78,20.79,14000.0,20.78,20.8,20.78,20.79,14000.0
2006-03-17 09:30:00,20.75,20.8,20.75,20.8,28000.0,20.75,20.8,20.75,20.8,28000.0
2006-03-17 09:35:00,20.78,20.81,20.78,20.78,3600.0,20.78,20.81,20.78,20.78,3600.0
2006-03-17 09:40:00,20.79,20.79,20.79,20.79,1200.0,20.79,20.79,20.79,20.79,1200.0
2006-03-17 09:45:00,20.81,20.81,20.81,20.81,9200.0,20.81,20.81,20.81,20.81,9200.0
2006-03-17 09:50:00,20.81,20.82,20.8,20.8,1200.0,20.81,20.82,20.8,20.8,1200.0
2006-03-17 09:55:00,20.82,20.91,20.82,20.91,8000.0,20.82,20.91,20.82,20.91,8000.0
2006-03-17 10:00:00,20.9,20.97,20.9,20.94,14000.0,20.9,20.97,20.9,20.94,14000.0
2006-03-17 10:05:00,20.94,21.0,20.94,20.96,15200.0,20.94,21.0,20.94,20.96,15200.0
2006-03-17 10:10:00,20.98,20.99,20.98,20.98,10400.0,20.98,20.99,20.98,20.98,10400.0
2006-03-17 10:15:00,20.97,20.97,20.96,20.97,2000.0,20.97,20.97,20.96,20.97,2000.0
2006-03-17 10:20:00,20.96,20.96,20.96,20.96,800.0,20.96,20.96,20.96,20.96,800.0
2006-03-17 10:25:00,20.93,20.93,20.93,20.93,400.0,20.93,20.93,20.93,20.93,400.0
2006-03-17 10:30:00,20.93,20.95,20.91,20.92,18400.0,20.93,20.95,20.91,20.92,18400.0
2006-03-17 10:35:00,20.92,20.94,20.92,20.94,5200.0,20.92,20.94,20.92,20.94,5200.0
2006-03-17 10:40:00,20.92,20.97,20.92,20.97,5200.0,20.92,20.97,20.92,20.97,5200.0
2006-03-17 10:45:00,20.96,20.96,20.95,20.96,4000.0,20.96,20.96,20.95,20.96,4000.0
2006-03-17 10:50:00,20.95,20.95,20.95,20.95,8800.0,20.95,20.95,20.95,20.95,8800.0
2006-03-17 10:55:00,20.95,20.95,20.94,20.94,3600.0,20.95,20.95,20.94,20.94,3600.0
2006-03-17 11:00:00,20.94,20.95,20.93,20.95,5200.0,20.94,20.95,20.93,20.95,5200.0
2006-03-17 11:05:00,20.95,20.95,20.95,20.95,400.0,20.95,20.95,20.95,20.95,400.0
2006-03-17 11:10:00,20.93,20.93,20.93,20.93,400.0,20.93,20.93,20.93,20.93,400.0
2006-03-17 11:15:00,20.95,20.95,20.93,20.93,6000.0,20.95,20.95,20.93,20.93,6000.0
2006-03-17 11:20:00,20.93,20.95,20.93,20.95,4800.0,20.93,20.95,20.93,20.95,4800.0
2006-03-17 11:25:00,20.95,20.95,20.95,20.95,400.0,20.95,20.95,20.95,20.95,400.0
2006-03-17 11:30:00,20.95,20.96,20.95,20.95,2800.0,20.95,20.96,20.95,20.95,2800.0
2006-03-17 11:35:00,20.96,20.96,20.96,20.96,2000.0,20.96,20.96,20.96,20.96,2000.0
2006-03-17 11:40:00,20.96,21.0,20.96,21.0,13600.0,20.96,21.0,20.96,21.0,13600.0
2006-03-17 11:45:00,21.0,21.09,20.99,21.09,12400.0,21.0,21.09,20.99,21.09,12400.0
2006-03-17 11:50:00,21.09,21.1,21.06,21.07,2400.0,21.09,21.1,21.06,21.07,2400.0
2006-03-17 11:55:00,21.07,21.07,21.07,21.07,1200.0,21.07,21.07,21.07,21.07,1200.0
2006-03-17 12:00:00,21.07,21.07,21.07,21.07,400.0,21.07,21.07,21.07,21.07,400.0
2006-03-17 12:05:00,21.06,21.06,21.01,21.01,1600.0,21.06,21.06,21.01,21.01,1600.0
2006-03-17 12:10:00,21.02,21.02,21.02,21.02,400.0,21.02,21.02,21.02,21.02,400.0
2006-03-17 12:15:00,21.03,21.04,21.03,21.04,800.0,21.03,21.04,21.03,21.04,800.0
2006-03-17 12:20:00,21.03,21.04,21.03,21.04,1600.0,21.03,21.04,21.03,21.04,1600.0
2006-03-17 12:25:00,21.04,21.04,21.04,21.04,0.0,21.04,21.04,21.04,21.04,0.0
2006-03-17 12:30:00,21.06,21.06,21.06,21.06,400.0,21.06,21.06,21.06,21.06,400.0
2006-03-17 12:35:00,21.05,21.06,21.05,21.06,5200.0,21.05,21.06,21.05,21.06,5200.0
2006-03-17 12:40:00,21.06,21.08,21.06,21.08,4000.0,21.06,21.08,21.06,21.08,4000.0
2006-03-17 12:45:00,21.08,21.08,21.08,21.08,400.0,21.08,21.08,21.08,21.08,400.0
2006-03-17 12:50:00,21.07,21.07,21.06,21.06,2000.0,21.07,21.07,21.06,21.06,2000.0
2006-03-17 12:55:00,21.06,21.07,21.05,21.05,2800.0,21.06,21.07,21.05,21.05,2800.0
2006-03-17 13:00:00,21.05,21.05,21.05,21.05,0.0,21.05,21.05,21.05,21.05,0.0
2006-03-17 13:05:00,21.05,21.05,21.05,21.05,400.0,21.05,21.05,21.05,21.05,400.0
2006-03-17 13:10:00,21.05,21.05,21.05,21.05,400.0,21.05,21.05,21.05,21.05,400.0
2006-03-17 13:15:00,21.05,21.05,21.02,21.02,9200.0,21.05,21.05,21.02,21.02,9200.0
2006-03-17 13:20:00,21.02,21.04,21.02,21.04,2800.0,21.02,21.04,21.02,21.04,2800.0
2006-03-17 13:25:00,21.04,21.04,21.02,21.02,800.0,21.04,21.04,21.02,21.02,800.0
2006-03-17 13:30:00,21.02,21.02,21.02,21.02,0.0,21.02,21.02,21.02,21.02,0.0
2006-03-17 13:35:00,21.02,21.02,21.02,21.02,0.0,21.02,21.02,21.02,21.02,0.0
2006-03-17 13:40:00,21.03,21.04,21.02,21.02,20800.0,21.03,21.04,21.02,21.02,20800.0
2006-03-17 13:45:00,21.02,21.02,21.02,21.02,6000.0,21.02,21.02,21.02,21.02,6000.0
2006-03-17 13:50:00,21.02,21.02,21.0,21.01,9200.0,21.02,21.02,21.0,21.01,9200.0
2006-03-17 13:55:00,21.01,21.01,21.01,21.01,0.0,21.01,21.01,21.01,21.01,0.0
2006-03-17 14:00:00,21.0,21.0,20.97,20.97,11600.0,21.0,21.0,20.97,20.97,11600.0
2006-03-17 14:05:00,20.99,21.0,20.99,20.99,7600.0,20.99,21.0,20.99,20.99,7600.0
2006-03-17 14:10:00,20.99,20.99,20.96,20.96,7200.0,20.99,20.99,20.96,20.96,7200.0
2006-03-17 14:15:00,20.95,20.97,20.95,20.95,19600.0,20.95,20.97,20.95,20.95,19600.0
2006-03-17 14:20:00,20.96,20.96,20.95,20.95,6000.0,20.96,20.96,20.95,20.95,6000.0
2006-03-17 14:25:00,20.95,20.95,20.95,20.95,1200.0,20.95,20.95,20.95,20.95,1200.0
2006-03-17 14:30:00,20.95,20.96,20.95,20.96,10800.0,20.95,20.96,20.95,20.96,10800.0
2006-03-17 14:35:00,20.95,20.96,20.9,20.9,10400.0,20.95,20.96,20.9,20.9,10400.0
2006-03-17 14:40:00,20.92,20.92,20.9,20.9,2000.0,20.92,20.92,20.9,20.9,2000.0
2006-03-17 14:45:00,20.9,20.93,20.9,20.92,2000.0,20.9,20.93,20.9,20.92,2000.0
2006-03-17 14:50:00,20.93,20.93,20.93,20.93,400.0,20.93,20.93,20.93,20.93,400.0
2006-03-17 14:55:00,20.9,20.9,20.9,20.9,1200.0,20.9,20.9,20.9,20.9,1200.0
2006-03-17 15:00:00,20.9,20.91,20.89,20.9,5600.0,20.9,20.91,20.89,20.9,5600.0
2006-03-17 15:05:00,20.89,20.91,20.89,20.89,7200.0,20.89,20.91,20.89,20.89,7200.0
2006-03-17 15:10:00,20.88,20.88,20.88,20.88,20800.0,20.88,20.88,20.88,20.88,20800.0
2006-03-17 15:15:00,20.88,20.89,20.88,20.89,2800.0,20.88,20.89,20.88,20.89,2800.0
2006-03-17 15:20:00,20.88,20.9,20.88,20.89,8000.0,20.88,20.9,20.88,20.89,8000.0
2006-03-17 15:25:00,20.88,20.9,20.88,20.89,6400.0,20.88,20.9,20.88,20.89,6400.0
2006-03-17 15:30:00,20.88,20.88,20.88,20.88,400.0,20.88,20.88,20.88,20.88,400.0
2006-03-17 15:35:00,20.89,20.89,20.88,20.88,5600.0,20.89,20.89,20.88,20.88,5600.0
2006-03-17 15:40:00,20.88,20.88,20.88,20.88,18800.0,20.88,20.88,20.88,20.88,18800.0
2006-03-17 15:45:00,20.86,20.86,20.86,20.86,2400.0,20.86,20.86,20.86,20.86,2400.0
2006-03-17 15:50:00,20.91,20.91,20.88,20.91,10000.0,20.91,20.91,20.88,20.91,10000.0
2006-03-17 15:55:00,20.9,20.91,20.88,20.88,36800.0,20.9,20.91,20.88,20.88,36800.0
2006-03-20 09:30:00,20.83,20.84,20.82,20.84,4400.0,20.83,20.84,20.82,20.84,4400.0
2006-03-20 09:35:00,20.81,20.86,20.81,20.83,11200.0,20.81,20.86,20.81,20.83,11200.0
2006-03-20 09:40:00,20.88,20.9,20.88,20.9,2000.0,20.88,20.9,20.88,20.9,2000.0
2006-03-20 09:45:00,20.88,20.89,20.79,20.82,15600.0,20.88,20.89,20.79,20.82,15600.0
2006-03-20 09:50:00,20.81,20.81,20.81,20.81,1200.0,20.81,20.81,20.81,20.81,1200.0
2006-03-20 09:55:00,20.81,20.81,20.81,20.81,1200.0,20.81,20.81,20.81,20.81,1200.0
2006-03-20 10:00:00,20.81,20.82,20.81,20.82,2000.0,20.81,20.82,20.81,20.82,2000.0
2006-03-20 10:05:00,20.82,20.82,20.82,20.82,0.0,20.82,20.82,20.82,20.82,0.0
2006-03-20 10:10:00,20.79,20.79,20.79,20.79,800.0,20.79,20.79,20.79,20.79,800.0
2006-03-20 10:15:00,20.82,20.89,20.82,20.82,14400.0,20.82,20.89,20.82,20.82,14400.0
2006-03-20 10:20:00,20.9,20.9,20.9,20.9,400.0,20.9,20.9,20.9,20.9,400.0
2006-03-20 10:25:00,20.88,20.88,20.88,20.88,1200.0,20.88,20.88,20.88,20.88,1200.0
2006-03-20 10:30:00,20.89,20.89,20.88,20.88,9200.0,20.89,20.89,20.88,20.88,9200.0
2006-03-20 10:35:00,20.88,20.88,20.88,20.88,5600.0,20.88,20.88,20.88,20.88,5600.0
2006-03-20 10:40:00,20.88,20.91,20.85,20.85,12400.0,20.88,20.91,20.85,20.85,12400.0
2006-03-20 10:45:00,20.87,20.87,20.85,20.85,1600.0,20.87,20.87,20.85,20.85,1600.0
2006-03-20 10:50:00,20.85,20.85,20.85,20.85,0.0,20.85,20.85,20.85,20.85,0.0
2006-03-20 10:55:00,20.86,20.92,20.86,20.88,2800.0,20.86,20.92,20.86,20.88,2800.0
2006-03-20 11:00:00,20.88,20.88,20.88,20.88,0.0,20.88,20.88,20.88,20.88,0.0
2006-03-20 11:05:00,20.88,20.88,20.88,20.88,800.0,20.88,20.88,20.88,20.88,800.0
2006-03-20 11:10:00,20.88,20.92,20.88,20.89,2800.0,20.88,20.92,20.88,20.89,2800.0
2006-03-20 11:15:00,20.9,20.9,20.9,20.9,1200.0,20.9,20.9,20.9,20.9,1200.0
2006-03-20 11:20:00,20.9,20.9,20.87,20.88,6000.0,20.9,20.9,20.87,20.88,6000.0
2006-03-20 11:25:00,20.88,20.9,20.88,20.9,1200.0,20.88,20.9,20.88,20.9,1200.0
2006-03-20 11:30:00,20.89,20.89,20.89,20.89,400.0,20.89,20.89,20.89,20.89,400.0
2006-03-20 11:35:00,20.89,20.89,20.89,20.89,400.0,20.89,20.89,20.89,20.89,400.0
2006-03-20 11:40:00,20.89,20.89,20.89,20.89,400.0,20.89,20.89,20.89,20.89,400.0
2006-03-20 11:45:00,20.89,20.89,20.89,20.89,0.0,20.89,20.89,20.89,20.89,0.0
2006-03-20 11:50:00,20.9,20.95,20.9,20.93,5200.0,20.9,20.95,20.9,20.93,5200.0
2006-03-20 11:55:00,20.93,20.93,20.93,20.93,0.0,20.93,20.93,20.93,20.93,0.0
2006-03-20 12:00:00,20.96,20.96,20.93,20.93,2000.0,20.96,20.96,20.93,20.93,2000.0
2006-03-20 12:05:00,20.95,20.95,20.95,20.95,1200.0,20.95,20.95,20.95,20.95,1200.0
2006-03-20 12:10:00,20.95,20.95,20.95,20.95,0.0,20.95,20.95,20.95,20.95,0.0
2006-03-20 12:15:00,20.97,20.97,20.97,20.97,400.0,20.97,20.97,20.97,20.97,400.0
2006-03-20 12:20:00,20.96,20.98,20.96,20.98,1200.0,20.96,20.98,20.96,20.98,1200.0
2006-03-20 12:25:00,20.98,20.99,20.98,20.99,800.0,20.98,20.99,20.98,20.99,800.0
2006-03-20 12:30:00,20.99,21.03,20.99,21.03,2400.0,20.99,21.03,20.99,21.03,2400.0
2006-03-20 12:35:00,21.02,21.03,21.02,21.03,2400.0,21.02,21.03,21.02,21.03,2400.0
2006-03-20 12:40:00,20.83,21.03,20.83,21.03,3200.0,20.83,21.03,20.83,21.03,3200.0
2006-03-20 12:45:00,21.05,21.05,21.04,21.04,800.0,21.05,21.05,21.04,21.04,800.0
2006-03-20 12:50:00,21.06,21.07,21.06,21.06,3600.0,21.06,21.07,21.06,21.06,3600.0
2006-03-20 12:55:00,21.06,21.06,21.06,21.06,0.0,21.06,21.06,21.06,21.06,0.0
2006-03-20 13:00:00,21.07,21.08,21.07,21.08,1600.0,21.07,21.08,21.07,21.08,1600.0
2006-03-20 13:05:00,21.07,21.08,21.05,21.05,1200.0,21.07,21.08,21.05,21.05,1200.0
2006-03-20 13:10:00,21.07,21.07,21.07,21.07,800.0,21.07,21.07,21.07,21.07,800.0
2006-03-20 13:15:00,21.08,21.08,21.06,21.06,1600.0,21.08,21.08,21.06,21.06,1600.0
2006-03-20 13:20:00,21.08,21.08,21.08,21.08,2400.0,21.08,21.08,21.08,21.08,2400.0
2006-03-20 13:25:00,21.09,21.09,21.09,21.09,2400.0,21.09,21.09,21.09,21.09,2400.0
2006-03-20 13:30:00,21.07,21.08,21.06,21.08,1600.0,21.07,21.08,21.06,21.08,1600.0
2006-03-20 13:35:00,21.05,21.05,20.99,20.99,2800.0,21.05,21.05,20.99,20.99,2800.0
2006-03-20 13:40:00,20.99,20.99,20.99,20.99,800.0,20.99,20.99,20.99,20.99,800.0
2006-03-20 13:45:00,20.99,21.02,20.99,21.02,800.0,20.99,21.02,20.99,21.02,800.0
2006-03-20 13:50:00,21.03,21.03,21.03,21.03,400.0,21.03,21.03,21.03,21.03,400.0
2006-03-20 13:55:00,21.03,21.06,21.03,21.05,4800.0,21.03,21.06,21.03,21.05,4800.0
2006-03-20 14:00:00,21.05,21.07,21.05,21.07,3600.0,21.05,21.07,21.05,21.07,3600.0
2006-03-20 14:05:00,21.09,21.09,21.09,21.09,400.0,21.09,21.09,21.09,21.09,400.0
2006-03-20 14:10:00,21.09,21.09,21.09,21.09,0.0,21.09,21.09,21.09,21.09,0.0
2006-03-20 14:15:00,21.07,21.07,21.07,21.07,400.0,21.07,21.07,21.07,21.07,400.0
2006-03-20 14:20:00,21.07,21.07,21.07,21.07,1600.0,21.07,21.07,21.07,21.07,1600.0
2006-03-20 14:25:00,21.07,21.07,21.07,21.07,0.0,21.07,21.07,21.07,21.07,0.0
2006-03-20 14:30:00,21.08,21.08,21.08,21.08,400.0,21.08,21.08,21.08,21.08,400.0
2006-03-20 14:35:00,21.07,21.08,21.07,21.08,1200.0,21.07,21.08,21.07,21.08,1200.0
2006-03-20 14:40:00,21.07,21.08,21.07,21.08,800.0,21.07,21.08,21.07,21.08,800.0
2006-03-20 14:45:00,21.07,21.07,21.07,21.07,1200.0,21.07,21.07,21.07,21.07,1200.0
2006-03-20 14:50:00,21.08,21.08,21.07,21.07,9200.0,21.08,21.08,21.07,21.07,9200.0
2006-03-20 14:55:00,21.07,21.07,21.07,21.07,1600.0,21.07,21.07,21.07,21.07,1600.0
2006-03-20 15:00:00,21.07,21.07,21.07,21.07,1200.0,21.07,21.07,21.07,21.07,1200.0
2006-03-20 15:05:00,21.07,21.08,21.07,21.08,14000.0,21.07,21.08,21.07,21.08,14000.0
2006-03-20 15:10:00,21.07,21.07,21.04,21.04,1600.0,21.07,21.07,21.04,21.04,1600.0
2006-03-20 15:15:00,21.04,21.04,21.02,21.02,6400.0,21.04,21.04,21.02,21.02,6400.0
2006-03-20 15:20:00,21.02,21.02,21.02,21.02,0.0,21.02,21.02,21.02,21.02,0.0
2006-03-20 15:25:00,21.01,21.01,21.01,21.01,2000.0,21.01,21.01,21.01,21.01,2000.0
2006-03-20 15:30:00,21.01,21.02,21.01,21.02,4800.0,21.01,21.02,21.01,21.02,4800.0
2006-03-20 15:35:00,21.02,21.04,21.02,21.02,2400.0,21.02,21.04,21.02,21.02,2400.0
2006-03-20 15:40:00,21.02,21.04,21.01,21.03,4000.0,21.02,21.04,21.01,21.03,4000.0
2006-03-20 15:45:00,21.04,21.06,21.02,21.03,12000.0,21.04,21.06,21.02,21.03,12000.0
2006-03-20 15:50:00,21.01,21.02,21.01,21.02,8400.0,21.01,21.02,21.01,21.02,8400.0
2006-03-20 15:55:00,21.03,21.03,21.01,21.03,4400.0,21.03,21.03,21.01,21.03,4400.0
2006-03-21 09:30:00,21.0,21.0,20.97,21.0,10000.0,21.0,21.0,20.97,21.0,10000.0
2006-03-21 09:35:00,20.97,20.98,20.97,20.98,1200.0,20.97,20.98,20.97,20.98,1200.0
2006-03-21 09:40:00,20.98,20.98,20.98,20.98,1200.0,20.98,20.98,20.98,20.98,1200.0
2006-03-21 09:45:00,20.99,21.0,20.99,21.0,800.0,20.99,21.0,20.99,21.0,800.0
2006-03-21 09:50:00,21.0,21.0,21.0,21.0,0.0,21.0,21.0,21.0,21.0,0.0
2006-03-21 09:55:00,21.0,21.0,21.0,21.0,0.0,21.0,21.0,21.0,21.0,0.0
2006-03-21 10:00:00,21.02,21.03,21.01,21.01,1200.0,21.02,21.03,21.01,21.01,1200.0
2006-03-21 10:05:00,21.04,21.05,21.04,21.05,1600.0,21.04,21.05,21.04,21.05,1600.0
2006-03-21 10:10:00,21.03,21.07,21.03,21.07,3200.0,21.03,21.07,21.03,21.07,3200.0
2006-03-21 10:15:00,21.05,21.09,21.05,21.07,9200.0,21.05,21.09,21.05,21.07,9200.0
2006-03-21 10:20:00,21.05,21.05,21.04,21.04,2800.0,21.05,21.05,21.04,21.04,2800.0
2006-03-21 10:25:00,21.04,21.04,21.04,21.04,4800.0,21.04,21.04,21.04,21.04,4800.0
2006-03-21 10:30:00,21.04,21.06,21.04,21.06,9200.0,21.04,21.06,21.04,21.06,9200.0
2006-03-21 10:35:00,21.06,21.06,21.05,21.06,4000.0,21.06,21.06,21.05,21.06,4000.0
2006-03-21 10:40:00,21.06,21.06,21.03,21.03,3200.0,21.06,21.06,21.03,21.03,3200.0
2006-03-21 10:45:00,21.03,21.03,21.03,21.03,400.0,21.03,21.03,21.03,21.03,400.0
2006-03-21 10:50:00,20.99,21.01,20.99,21.0,2800.0,20.99,21.01,20.99,21.0,2800.0
2006-03-21 10:55:00,21.0,21.0,21.0,21.0,800.0,21.0,21.0,21.0,21.0,800.0
2006-03-21 11:00:00,21.0,21.0,21.0,21.0,1200.0,21.0,21.0,21.0,21.0,1200.0
2006-03-21 11:05:00,20.99,21.0,20.99,21.0,4000.0,20.99,21.0,20.99,21.0,4000.0
2006-03-21 11:10:00,21.0,21.0,21.0,21.0,400.0,21.0,21.0,21.0,21.0,400.0
2006-03-21 11:15:00,21.0,21.0,21.0,21.0,3600.0,21.0,21.0,21.0,21.0,3600.0
2006-03-21 11:20:00,21.0,21.0,21.0,21.0,4000.0,21.0,21.0,21.0,21.0,4000.0
2006-03-21 11:25:00,21.0,21.02,21.0,21.01,2400.0,21.0,21.02,21.0,21.01,2400.0
2006-03-21 11:30:00,21.02,21.03,21.01,21.03,4000.0,21.02,21.03,21.01,21.03,4000.0
2006-03-21 11:35:00,21.02,21.04,21.02,21.04,1200.0,21.02,21.04,21.02,21.04,1200.0
2006-03-21 11:40:00,21.03,21.06,21.03,21.06,3200.0,21.03,21.06,21.03,21.06,3200.0
2006-03-21 11:45:00,21.06,21.06,21.06,21.06,2400.0,21.06,21.06,21.06,21.06,2400.0
2006-03-21 11:50:00,21.06,21.06,21.04,21.04,1600.0,21.06,21.06,21.04,21.04,1600.0
2006-03-21 11:55:00,21.02,21.03,21.01,21.02,2000.0,21.02,21.03,21.01,21.02,2000.0
2006-03-21 12:00:00,21.04,21.04,21.01,21.01,2400.0,21.04,21.04,21.01,21.01,2400.0
2006-03-21 12:05:00,21.01,21.01,21.01,21.01,1200.0,21.01,21.01,21.01,21.01,1200.0
2006-03-21 12:10:00,21.02,21.02,21.0,21.0,1600.0,21.02,21.02,21.0,21.0,1600.0
2006-03-21 12:15:00,21.0,21.02,21.0,21.02,1600.0,21.0,21.02,21.0,21.02,1600.0
2006-03-21 12:20:00,21.02,21.02,21.02,21.02,0.0,21.02,21.02,21.02,21.02,0.0
2006-03-21 12:25:00,21.03,21.04,21.0,21.04,3200.0,21.03,21.04,21.0,21.04,3200.0
2006-03-21 12:30:00,21.06,21.06,21.04,21.04,1200.0,21.06,21.06,21.04,21.04,1200.0
2006-03-21 12:35:00,21.05,21.05,21.04,21.05,2800.0,21.05,21.05,21.04,21.05,2800.0
2006-03-21 12:40:00,21.03,21.06,21.03,21.06,2800.0,21.03,21.06,21.03,21.06,2800.0
2006-03-21 12:45:00,21.06,21.06,21.06,21.06,800.0,21.06,21.06,21.06,21.06,800.0
2006-03-21 12:50:00,21.06,21.06,21.06,21.06,2400.0,21.06,21.06,21.06,21.06,2400.0
2006-03-21 12:55:00,21.06,21.06,21.03,21.04,4800.0,21.06,21.06,21.03,21.04,4800.0
2006-03-21 13:00:00,21.05,21.05,21.05,21.05,800.0,21.05,21.05,21.05,21.05,800.0
2006-03-21 13:05:00,21.05,21.05,21.05,21.05,0.0,21.05,21.05,21.05,21.05,0.0
2006-03-21 13:10:00,21.05,21.05,21.04,21.04,8400.0,21.05,21.05,21.04,21.04,8400.0
2006-03-21 13:15:00,21.04,21.04,21.04,21.04,800.0,21.04,21.04,21.04,21.04,800.0
2006-03-21 13:20:00,21.05,21.07,21.05,21.07,800.0,21.05,21.07,21.05,21.07,800.0
2006-03-21 13:25:00,21.05,21.05,21.04,21.04,800.0,21.05,21.05,21.04,21.04,800.0
2006-03-21 13:30:00,21.06,21.07,21.04,21.04,4800.0,21.06,21.07,21.04,21.04,4800.0
2006-03-21 13:35:00,21.06,21.06,21.06,21.06,1200.0,21.06,21.06,21.06,21.06,1200.0
2006-03-21 13:40:00,21.06,21.06,21.04,21.04,1600.0,21.06,21.06,21.04,21.04,1600.0
2006-03-21 13:45:00,21.04,21.04,21.03,21.03,2800.0,21.04,21.04,21.03,21.03,2800.0
2006-03-21 13:50:00,21.03,21.03,21.0,21.0,2000.0,21.03,21.03,21.0,21.0,2000.0
2006-03-21 13:55:00,21.02,21.02,21.0,21.02,2400.0,21.02,21.02,21.0,21.02,2400.0
2006-03-21 14:00:00,21.05,21.06,21.05,21.06,2000.0,21.05,21.06,21.05,21.06,2000.0
2006-03-21 14:05:00,21.05,21.05,21.05,21.05,400.0,21.05,21.05,21.05,21.05,400.0
2006-03-21 14:10:00,21.06,21.06,21.04,21.04,4000.0,21.06,21.06,21.04,21.04,4000.0
2006-03-21 14:15:00,21.04,21.05,21.01,21.05,2800.0,21.04,21.05,21.01,21.05,2800.0
2006-03-21 14:20:00,21.03,21.03,21.02,21.03,3200.0,21.03,21.03,21.02,21.03,3200.0
2006-03-21 14:25:00,21.02,21.02,21.0,21.01,13600.0,21.02,21.02,21.0,21.01,13600.0
2006-03-21 14:30:00,20.99,20.99,20.99,20.99,800.0,20.99,20.99,20.99,20.99,800.0
2006-03-21 14:35:00,20.99,21.0,20.99,21.0,6800.0,20.99,21.0,20.99,21.0,6800.0
2006-03-21 14:40:00,21.0,21.0,20.99,21.0,8000.0,21.0,21.0,20.99,21.0,8000.0
2006-03-21 14:45:00,21.0,21.0,20.99,20.99,1200.0,21.0,21.0,20.99,20.99,1200.0
2006-03-21 14:50:00,20.99,20.99,20.98,20.98,2000.0,20.99,20.99,20.98,20.98,2000.0
2006-03-21 14:55:00,20.98,20.98,20.98,20.98,2800.0,20.98,20.98,20.98,20.98,2800.0
2006-03-21 15:00:00,20.98,20.98,20.98,20.98,6800.0,20.98,20.98,20.98,20.98,6800.0
2006-03-21 15:05:00,20.98,20.98,20.98,20.98,0.0,20.98,20.98,20.98,20.98,0.0
2006-03-21 15:10:00,20.98,20.98,20.96,20.97,13600.0,20.98,20.98,20.96,20.97,13600.0
2006-03-21 15:15:00,20.95,20.95,20.94,20.95,3600.0,20.95,20.95,20.94,20.95,3600.0
2006-03-21 15:20:00,20.94,20.94,20.94,20.94,400.0,20.94,20.94,20.94,20.94,400.0
2006-03-21 15:25:00,20.93,20.93,20.9,20.9,2800.0,20.93,20.93,20.9,20.9,2800.0
2006-03-21 15:30:00,20.9,20.9,20.89,20.89,5600.0,20.9,20.9,20.89,20.89,5600.0
2006-03-21 15:35:00,20.87,20.88,20.87,20.87,3200.0,20.87,20.88,20.87,20.87,3200.0
2006-03-21 15:40:00,20.88,20.88,20.87,20.87,3200.0,20.88,20.88,20.87,20.87,3200.0
2006-03-21 15:45:00,20.88,20.88,20.86,20.86,4800.0,20.88,20.88,20.86,20.86,4800.0
2006-03-21 15:50:00,20.86,20.86,20.85,20.85,8800.0,20.86,20.86,20.85,20.85,8800.0
2006-03-21 15:55:00,20.85,20.87,20.83,20.84,12400.0,20.85,20.87,20.83,20.84,12400.0
2006-03-22 09:30:00,20.84,20.89,20.82,20.85,4400.0,20.84,20.89,20.82,20.85,4400.0
2006-03-22 09:35:00,20.85,20.85,20.85,20.85,0.0,20.85,20.85,20.85,20.85,0.0
2006-03-22 09:40:00,20.84,20.9,20.84,20.88,1600.0,20.84,20.9,20.84,20.88,1600.0
2006-03-22 09:45:00,20.88,20.88,20.88,20.88,400.0,20.88,20.88,20.88,20.88,400.0
2006-03-22 09:50:00,20.87,20.88,20.87,20.88,3600.0,20.87,20.88,20.87,20.88,3600.0
2006-03-22 09:55:00,20.87,20.87,20.84,20.84,4000.0,20.87,20.87,20.84,20.84,4000.0
2006-03-22 10:00:00,20.88,20.88,20.88,20.88,400.0,20.88,20.88,20.88,20.88,400.0
2006-03-22 10:05:00,20.89,20.89,20.88,20.88,16400.0,20.89,20.89,20.88,20.88,16400.0
2006-03-22 10:10:00,20.88,20.9,20.87,20.88,3600.0,20.88,20.9,20.87,20.88,3600.0
2006-03-22 10:15:00,20.88,20.9,20.86,20.88,22400.0,20.88,20.9,20.86,20.88,22400.0
2006-03-22 10:20:00,20.88,20.88,20.86,20.88,10400.0,20.88,20.88,20.86,20.88,10400.0
2006-03-22 10:25:00,20.88,20.93,20.88,20.89,8000.0,20.88,20.93,20.88,20.89,8000.0
2006-03-22 10:30:00,20.89,20.93,20.89,20.93,3600.0,20.89,20.93,20.89,20.93,3600.0
2006-03-22 10:35:00,20.93,20.96,20.93,20.96,11600.0,20.93,20.96,20.93,20.96,11600.0
2006-03-22 10:40:00,20.95,20.97,20.95,20.96,1200.0,20.95,20.97,20.95,20.96,1200.0
2006-03-22 10:45:00,20.96,20.96,20.96,20.96,1600.0,20.96,20.96,20.96,20.96,1600.0
2006-03-22 10:50:00,20.98,20.98,20.98,20.98,2000.0,20.98,20.98,20.98,20.98,2000.0
2006-03-22 10:55:00,20.96,21.0,20.96,21.0,9200.0,20.96,21.0,20.96,21.0,9200.0
2006-03-22 11:00:00,21.02,21.02,21.02,21.02,400.0,21.02,21.02,21.02,21.02,400.0
2006-03-22 11:05:00,21.02,21.02,20.99,20.99,6000.0,21.02,21.02,20.99,20.99,6000.0
2006-03-22 11:10:00,21.0,21.0,20.99,20.99,2000.0,21.0,21.0,20.99,20.99,2000.0
2006-03-22 11:15:00,21.0,21.0,21.0,21.0,10400.0,21.0,21.0,21.0,21.0,10400.0
2006-03-22 11:20:00,21.0,21.0,20.99,21.0,14800.0,21.0,21.0,20.99,21.0,14800.0
2006-03-22 11:25:00,21.01,21.05,21.01,21.05,2000.0,21.01,21.05,21.01,21.05,2000.0
2006-03-22 11:30:00,21.05,21.05,21.05,21.05,0.0,21.05,21.05,21.05,21.05,0.0
2006-03-22 11:35:00,21.04,21.06,21.04,21.06,8400.0,21.04,21.06,21.04,21.06,8400.0
2006-03-22 11:40:00,21.06,21.06,21.06,21.06,5600.0,21.06,21.06,21.06,21.06,5600.0
2006-03-22 11:45:00,21.06,21.06,21.05,21.06,4000.0,21.06,21.06,21.05,21.06,4000.0
2006-03-22 11:50:00,21.05,21.05,21.05,21.05,400.0,21.05,21.05,21.05,21.05,400.0
2006-03-22 11:55:00,21.04,21.05,21.04,21.05,8000.0,21.04,21.05,21.04,21.05,8000.0
2006-03-22 12:00:00,21.05,21.06,21.05,21.06,24000.0,21.05,21.06,21.05,21.06,24000.0
2006-03-22 12:05:00,21.06,21.06,21.06,21.06,3600.0,21.06,21.06,21.06,21.06,3600.0
2006-03-22 12:10:00,21.06,21.06,21.05,21.05,4000.0,21.06,21.06,21.05,21.05,4000.0
2006-03-22 12:15:00,21.06,21.06,21.05,21.05,2400.0,21.06,21.06,21.05,21.05,2400.0
2006-03-22 12:20:00,21.05,21.05,21.05,21.05,0.0,21.05,21.05,21.05,21.05,0.0
2006-03-22 12:25:00,21.06,21.06,21.06,21.06,6400.0,21.06,21.06,21.06,21.06,6400.0
2006-03-22 12:30:00,21.06,21.06,21.06,21.06,3600.0,21.06,21.06,21.06,21.06,3600.0
2006-03-22 12:35:00,21.06,21.06,21.06,21.06,3600.0,21.06,21.06,21.06,21.06,3600.0
2006-03-22 12:40:00,21.06,21.13,21.06,21.13,35200.0,21.06,21.13,21.06,21.13,35200.0
2006-03-22 12:45:00,21.13,21.14,21.13,21.14,4000.0,21.13,21.14,21.13,21.14,4000.0
2006-03-22 12:50:00,21.14,21.14,21.13,21.14,3200.0,21.14,21.14,21.13,21.14,3200.0
2006-03-22 12:55:00,21.14,21.16,21.14,21.16,8400.0,21.14,21.16,21.14,21.16,8400.0
2006-03-22 13:00:00,21.14,21.15,21.13,21.14,7600.0,21.14,21.15,21.13,21.14,7600.0
2006-03-22 13:05:00,21.15,21.16,21.13,21.15,2800.0,21.15,21.16,21.13,21.15,2800.0
2006-03-22 13:10:00,21.15,21.15,21.15,21.15,0.0,21.15,21.15,21.15,21.15,0.0
2006-03-22 13:15:00,21.14,21.14,21.14,21.14,400.0,21.14,21.14,21.14,21.14,400.0
2006-03-22 13:20:00,21.14,21.14,21.14,21.14,1200.0,21.14,21.14,21.14,21.14,1200.0
2006-03-22 13:25:00,21.14,21.21,21.14,21.21,22800.0,21.14,21.21,21.14,21.21,22800.0
2006-03-22 13:30:00,21.2,21.23,21.18,21.23,12000.0,21.2,21.23,21.18,21.23,12000.0
2006-03-22 13:35:00,21.2,21.24,21.2,21.24,8000.0,21.2,21.24,21.2,21.24,8000.0
2006-03-22 13:40:00,21.24,21.24,21.22,21.23,2400.0,21.24,21.24,21.22,21.23,2400.0
2006-03-22 13:45:00,21.22,21.22,21.21,21.22,3200.0,21.22,21.22,21.21,21.22,3200.0
2006-03-22 13:50:00,21.23,21.24,21.23,21.24,5200.0,21.23,21.24,21.23,21.24,5200.0
2006-03-22 13:55:00,21.25,21.25,21.23,21.23,3200.0,21.25,21.25,21.23,21.23,3200.0
2006-03-22 14:00:00,21.23,21.23,21.23,21.23,2400.0,21.23,21.23,21.23,21.23,2400.0
2006-03-22 14:05:00,21.22,21.23,21.19,21.19,3600.0,21.22,21.23,21.19,21.19,3600.0
2006-03-22 14:10:00,21.19,21.19,21.16,21.16,6400.0,21.19,21.19,21.16,21.16,6400.0
2006-03-22 14:15:00,21.16,21.16,21.16,21.16,3200.0,21.16,21.16,21.16,21.16,3200.0
2006-03-22 14:20:00,21.16,21.16,21.14,21.14,9600.0,21.16,21.16,21.14,21.14,9600.0
2006-03-22 14:25:00,21.14,21.14,21.14,21.14,6000.0,21.14,21.14,21.14,21.14,6000.0
2006-03-22 14:30:00,21.13,21.13,21.08,21.09,18400.0,21.13,21.13,21.08,21.09,18400.0
2006-03-22 14:35:00,21.08,21.08,21.06,21.07,20800.0,21.08,21.08,21.06,21.07,20800.0
2006-03-22 14:40:00,21.07,21.14,21.07,21.11,30400.0,21.07,21.14,21.07,21.11,30400.0
2006-03-22 14:45:00,21.15,21.18,21.15,21.18,6000.0,21.15,21.18,21.15,21.18,6000.0
2006-03-22 14:50:00,21.16,21.19,21.16,21.17,2000.0,21.16,21.19,21.16,21.17,2000.0
2006-03-22 14:55:00,21.17,21.19,21.17,21.19,4400.0,21.17,21.19,21.17,21.19,4400.0
2006-03-22 15:00:00,21.18,21.19,21.15,21.19,22800.0,21.18,21.19,21.15,21.19,22800.0
2006-03-22 15:05:00,21.19,21.19,21.18,21.19,2800.0,21.19,21.19,21.18,21.19,2800.0
2006-03-22 15:10:00,21.19,21.25,21.18,21.25,20800.0,21.19,21.25,21.18,21.25,20800.0
2006-03-22 15:15:00,21.24,21.25,21.23,21.24,19600.0,21.24,21.25,21.23,21.24,19600.0
2006-03-22 15:20:00,21.25,21.3,21.25,21.29,8800.0,21.25,21.3,21.25,21.29,8800.0
2006-03-22 15:25:00,21.28,21.29,21.27,21.27,31600.0,21.28,21.29,21.27,21.27,31600.0
2006-03-22 15:30:00,21.27,21.29,21.27,21.29,10000.0,21.27,21.29,21.27,21.29,10000.0
2006-03-22 15:35:00,21.29,21.29,21.27,21.28,13200.0,21.29,21.29,21.27,21.28,13200.0
2006-03-22 15:40:00,21.28,21.29,21.26,21.28,28000.0,21.28,21.29,21.26,21.28,28000.0
2006-03-22 15:45:00,21.3,21.39,21.29,21.38,51200.0,21.3,21.39,21.29,21.38,51200.0
2006-03-22 15:50:00,21.38,21.38,21.36,21.36,56800.0,21.38,21.38,21.36,21.36,56800.0
2006-03-22 15:55:00,21.36,21.36,21.34,21.34,35200.0,21.36,21.36,21.34,21.34,35200.0
2006-03-23 09:30:00,21.24,21.43,21.24,21.43,19600.0,21.24,21.43,21.24,21.43,19600.0
2006-03-23 09:35:00,21.43,21.44,21.4,21.43,3600.0,21.43,21.44,21.4,21.43,3600.0
2006-03-23 09:40:00,21.43,21.43,21.43,21.43,0.0,21.43,21.43,21.43,21.43,0.0
2006-03-23 09:45:00,21.43,21.43,21.4,21.4,2000.0,21.43,21.43,21.4,21.4,2000.0
2006-03-23 09:50:00,21.42,21.42,21.4,21.4,800.0,21.42,21.42,21.4,21.4,800.0
2006-03-23 09:55:00,21.4,21.41,21.4,21.41,1200.0,21.4,21.41,21.4,21.41,1200.0
2006-03-23 10:00:00,21.4,21.4,21.38,21.38,4000.0,21.4,21.4,21.38,21.38,4000.0
2006-03-23 10:05:00,21.38,21.38,21.33,21.35,2800.0,21.38,21.38,21.33,21.35,2800.0
2006-03-23 10:10:00,21.31,21.33,21.3,21.3,5200.0,21.31,21.33,21.3,21.3,5200.0
2006-03-23 10:15:00,21.28,21.28,21.24,21.24,2800.0,21.28,21.28,21.24,21.24,2800.0
2006-03-23 10:20:00,21.25,21.27,21.25,21.27,5200.0,21.25,21.27,21.25,21.27,5200.0
2006-03-23 10:25:00,21.27,21.27,21.27,21.27,800.0,21.27,21.27,21.27,21.27,800.0
2006-03-23 10:30:00,21.26,21.26,21.23,21.23,3600.0,21.26,21.26,21.23,21.23,3600.0
2006-03-23 10:35:00,21.25,21.25,21.24,21.24,3200.0,21.25,21.25,21.24,21.24,3200.0
2006-03-23 10:40:00,21.24,21.25,21.24,21.24,8800.0,21.24,21.25,21.24,21.24,8800.0
2006-03-23 10:45:00,21.25,21.26,21.24,21.24,5200.0,21.25,21.26,21.24,21.24,5200.0
2006-03-23 10:50:00,21.27,21.27,21.27,21.27,3200.0,21.27,21.27,21.27,21.27,3200.0
2006-03-23 10:55:00,21.23,21.23,21.23,21.23,800.0,21.23,21.23,21.23,21.23,800.0
2006-03-23 11:00:00,21.25,21.26,21.25,21.26,4400.0,21.25,21.26,21.25,21.26,4400.0
2006-03-23 11:05:00,21.25,21.26,21.25,21.26,10000.0,21.25,21.26,21.25,21.26,10000.0
2006-03-23 11:10:00,21.26,21.26,21.26,21.26,1600.0,21.26,21.26,21.26,21.26,1600.0
2006-03-23 11:15:00,21.24,21.24,21.24,21.24,2000.0,21.24,21.24,21.24,21.24,2000.0
2006-03-23 11:20:00,21.24,21.26,21.24,21.24,15600.0,21.24,21.26,21.24,21.24,15600.0
2006-03-23 11:25:00,21.24,21.25,21.24,21.25,800.0,21.24,21.25,21.24,21.25,800.0
2006-03-23 11:30:00,21.24,21.24,21.24,21.24,2000.0,21.24,21.24,21.24,21.24,2000.0
2006-03-23 11:35:00,21.24,21.24,21.24,21.24,1600.0,21.24,21.24,21.24,21.24,1600.0
2006-03-23 11:40:00,21.25,21.25,21.24,21.24,4800.0,21.25,21.25,21.24,21.24,4800.0
2006-03-23 11:45:00,21.25,21.25,21.24,21.25,3200.0,21.25,21.25,21.24,21.25,3200.0
2006-03-23 11:50:00,21.23,21.26,21.23,21.26,13600.0,21.23,21.26,21.23,21.26,13600.0
2006-03-23 11:55:00,21.26,21.26,21.26,21.26,800.0,21.26,21.26,21.26,21.26,800.0
2006-03-23 12:00:00,21.26,21.26,21.26,21.26,800.0,21.26,21.26,21.26,21.26,800.0
2006-03-23 12:05:00,21.25,21.25,21.23,21.24,2000.0,21.25,21.25,21.23,21.24,2000.0
2006-03-23 12:10:00,21.24,21.26,21.24,21.26,8400.0,21.24,21.26,21.24,21.26,8400.0
2006-03-23 12:15:00,21.25,21.32,21.25,21.32,15600.0,21.25,21.32,21.25,21.32,15600.0
2006-03-23 12:20:00,21.31,21.31,21.31,21.31,1600.0,21.31,21.31,21.31,21.31,1600.0
2006-03-23 12:25:00,21.31,21.31,21.31,21.31,2400.0,21.31,21.31,21.31,21.31,2400.0
2006-03-23 12:30:00,21.32,21.33,21.31,21.33,6400.0,21.32,21.33,21.31,21.33,6400.0
2006-03-23 12:35:00,21.33,21.33,21.31,21.31,1600.0,21.33,21.33,21.31,21.31,1600.0
2006-03-23 12:40:00,21.32,21.33,21.32,21.32,2400.0,21.32,21.33,21.32,21.32,2400.0
2006-03-23 12:45:00,21.32,21.34,21.32,21.33,4400.0,21.32,21.34,21.32,21.33,4400.0
2006-03-23 12:50:00,21.33,21.33,21.33,21.33,400.0,21.33,21.33,21.33,21.33,400.0
2006-03-23 12:55:00,21.33,21.33,21.33,21.33,400.0,21.33,21.33,21.33,21.33,400.0
2006-03-23 13:00:00,21.3,21.32,21.3,21.32,800.0,21.3,21.32,21.3,21.32,800.0
2006-03-23 13:05:00,21.3,21.32,21.3,21.32,800.0,21.3,21.32,21.3,21.32,800.0
2006-03-23 13:10:00,21.31,21.31,21.31,21.31,1200.0,21.31,21.31,21.31,21.31,1200.0
2006-03-23 13:15:00,21.31,21.31,21.3,21.3,800.0,21.31,21.31,21.3,21.3,800.0
2006-03-23 13:20:00,21.29,21.29,21.29,21.29,1200.0,21.29,21.29,21.29,21.29,1200.0
2006-03-23 13:25:00,21.29,21.29,21.29,21.29,400.0,21.29,21.29,21.29,21.29,400.0
2006-03-23 13:30:00,21.29,21.29,21.29,21.29,1200.0,21.29,21.29,21.29,21.29,1200.0
2006-03-23 13:35:00,21.29,21.29,21.29,21.29,1600.0,21.29,21.29,21.29,21.29,1600.0
2006-03-23 13:40:00,21.29,21.29,21.29,21.29,400.0,21.29,21.29,21.29,21.29,400.0
2006-03-23 13:45:00,21.28,21.28,21.27,21.27,1200.0,21.28,21.28,21.27,21.27,1200.0
2006-03-23 13:50:00,21.26,21.26,21.26,21.26,400.0,21.26,21.26,21.26,21.26,400.0
2006-03-23 13:55:00,21.26,21.26,21.26,21.26,400.0,21.26,21.26,21.26,21.26,400.0
2006-03-23 14:00:00,21.26,21.27,21.25,21.25,2000.0,21.26,21.27,21.25,21.25,2000.0
2006-03-23 14:05:00,21.25,21.25,21.25,21.25,0.0,21.25,21.25,21.25,21.25,0.0
2006-03-23 14:10:00,21.24,21.26,21.24,21.26,1600.0,21.24,21.26,21.24,21.26,1600.0
2006-03-23 14:15:00,21.25,21.25,21.25,21.25,400.0,21.25,21.25,21.25,21.25,400.0
2006-03-23 14:20:00,21.24,21.25,21.24,21.25,1200.0,21.24,21.25,21.24,21.25,1200.0
2006-03-23 14:25:00,21.25,21.25,21.25,21.25,3200.0,21.25,21.25,21.25,21.25,3200.0
2006-03-23 14:30:00,21.25,21.25,21.24,21.25,7200.0,21.25,21.25,21.24,21.25,7200.0
2006-03-23 14:35:00,21.25,21.26,21.25,21.25,10800.0,21.25,21.26,21.25,21.25,10800.0
2006-03-23 14:40:00,21.26,21.3,21.26,21.3,4800.0,21.26,21.3,21.26,21.3,4800.0
2006-03-23 14:45:00,21.3,21.3,21.29,21.3,5600.0,21.3,21.3,21.29,21.3,5600.0
2006-03-23 14:50:00,21.3,21.3,21.3,21.3,2400.0,21.3,21.3,21.3,21.3,2400.0
2006-03-23 14:55:00,21.3,21.3,21.29,21.3,3200.0,21.3,21.3,21.29,21.3,3200.0
2006-03-23 15:00:00,21.3,21.31,21.3,21.31,8400.0,21.3,21.31,21.3,21.31,8400.0
2006-03-23 15:05:00,21.31,21.31,21.29,21.3,4000.0,21.31,21.31,21.29,21.3,4000.0
2006-03-23 15:10:00,21.3,21.34,21.3,21.34,8000.0,21.3,21.34,21.3,21.34,8000.0
2006-03-23 15:15:00,21.34,21.34,21.29,21.33,43600.0,21.34,21.34,21.29,21.33,43600.0
2006-03-23 15:20:00,21.32,21.32,21.3,21.3,20400.0,21.32,21.32,21.3,21.3,20400.0
2006-03-23 15:25:00,21.29,21.3,21.28,21.28,2000.0,21.29,21.3,21.28,21.28,2000.0
2006-03-23 15:30:00,21.28,21.29,21.25,21.25,13200.0,21.28,21.29,21.25,21.25,13200.0
2006-03-23 15:35:00,21.25,21.26,21.25,21.25,3200.0,21.25,21.26,21.25,21.25,3200.0
2006-03-23 15:40:00,21.25,21.25,21.25,21.25,800.0,21.25,21.25,21.25,21.25,800.0
2006-03-23 15:45:00,21.25,21.25,21.24,21.24,4400.0,21.25,21.25,21.24,21.24,4400.0
2006-03-23 15:50:00,21.25,21.25,21.25,21.25,2000.0,21.25,21.25,21.25,21.25,2000.0
2006-03-23 15:55:00,21.25,21.3,21.25,21.3,4800.0,21.25,21.3,21.25,21.3,4800.0
2006-03-24 09:30:00,21.35,21.35,21.24,21.35,4800.0,21.35,21.35,21.24,21.35,4800.0
2006-03-24 09:35:00,21.31,21.37,21.24,21.32,7600.0,21.31,21.37,21.24,21.32,7600.0
2006-03-24 09:40:00,21.29,21.29,21.26,21.26,800.0,21.29,21.29,21.26,21.26,800.0
2006-03-24 09:45:00,21.28,21.28,21.28,21.28,800.0,21.28,21.28,21.28,21.28,800.0
2006-03-24 09:50:00,21.36,21.45,21.3,21.4,10400.0,21.36,21.45,21.3,21.4,10400.0
2006-03-24 09:55:00,21.34,21.36,21.34,21.34,2400.0,21.34,21.36,21.34,21.34,2400.0
2006-03-24 10:00:00,21.34,21.34,21.34,21.34,0.0,21.34,21.34,21.34,21.34,0.0
2006-03-24 10:05:00,21.35,21.35,21.33,21.34,2800.0,21.35,21.35,21.33,21.34,2800.0
2006-03-24 10:10:00,21.35,21.35,21.34,21.34,2800.0,21.35,21.35,21.34,21.34,2800.0
2006-03-24 10:15:00,21.37,21.37,21.37,21.37,400.0,21.37,21.37,21.37,21.37,400.0
2006-03-24 10:20:00,21.34,21.34,21.34,21.34,800.0,21.34,21.34,21.34,21.34,800.0
2006-03-24 10:25:00,21.37,21.4,21.37,21.4,1600.0,21.37,21.4,21.37,21.4,1600.0
2006-03-24 10:30:00,21.41,21.41,21.36,21.4,1200.0,21.41,21.41,21.36,21.4,1200.0
2006-03-24 10:35:00,21.4,21.4,21.38,21.38,1200.0,21.4,21.4,21.38,21.38,1200.0
2006-03-24 10:40:00,21.38,21.39,21.38,21.39,3200.0,21.38,21.39,21.38,21.39,3200.0
2006-03-24 10:45:00,21.39,21.45,21.39,21.41,8000.0,21.39,21.45,21.39,21.41,8000.0
2006-03-24 10:50:00,21.39,21.39,21.38,21.38,2000.0,21.39,21.39,21.38,21.38,2000.0
2006-03-24 10:55:00,21.36,21.36,21.34,21.36,5600.0,21.36,21.36,21.34,21.36,5600.0
2006-03-24 11:00:00,21.36,21.36,21.29,21.31,97200.0,21.36,21.36,21.29,21.31,97200.0
2006-03-24 11:05:00,21.32,21.35,21.32,21.35,1600.0,21.32,21.35,21.32,21.35,1600.0
2006-03-24 11:10:00,21.33,21.36,21.33,21.36,1600.0,21.33,21.36,21.33,21.36,1600.0
2006-03-24 11:15:00,21.35,21.36,21.35,21.36,2400.0,21.35,21.36,21.35,21.36,2400.0
2006-03-24 11:20:00,21.36,21.4,21.36,21.4,2400.0,21.36,21.4,21.36,21.4,2400.0
2006-03-24 11:25:00,21.38,21.38,21.38,21.38,3200.0,21.38,21.38,21.38,21.38,3200.0
2006-03-24 11:30:00,21.38,21.38,21.35,21.35,4000.0,21.38,21.38,21.35,21.35,4000.0
2006-03-24 11:35:00,21.34,21.34,21.33,21.33,800.0,21.34,21.34,21.33,21.33,800.0
2006-03-24 11:40:00,21.34,21.35,21.33,21.33,1200.0,21.34,21.35,21.33,21.33,1200.0
2006-03-24 11:45:00,21.33,21.33,21.33,21.33,0.0,21.33,21.33,21.33,21.33,0.0
2006-03-24 11:50:00,21.33,21.33,21.33,21.33,400.0,21.33,21.33,21.33,21.33,400.0
2006-03-24 11:55:00,21.35,21.35,21.34,21.34,3600.0,21.35,21.35,21.34,21.34,3600.0
2006-03-24 12:00:00,21.36,21.36,21.34,21.34,2800.0,21.36,21.36,21.34,21.34,2800.0
2006-03-24 12:05:00,21.34,21.34,21.34,21.34,400.0,21.34,21.34,21.34,21.34,400.0
2006-03-24 12:10:00,21.34,21.34,21.34,21.34,0.0,21.34,21.34,21.34,21.34,0.0
2006-03-24 12:15:00,21.37,21.38,21.36,21.38,2800.0,21.37,21.38,21.36,21.38,2800.0
2006-03-24 12:20:00,21.36,21.37,21.35,21.37,3200.0,21.36,21.37,21.35,21.37,3200.0
2006-03-24 12:25:00,21.36,21.38,21.36,21.38,1200.0,21.36,21.38,21.36,21.38,1200.0
2006-03-24 12:30:00,21.38,21.38,21.38,21.38,0.0,21.38,21.38,21.38,21.38,0.0
2006-03-24 12:35:00,21.4,21.4,21.38,21.38,800.0,21.4,21.4,21.38,21.38,800.0
2006-03-24 12:40:00,21.38,21.38,21.38,21.38,0.0,21.38,21.38,21.38,21.38,0.0
2006-03-24 12:45:00,21.39,21.39,21.37,21.38,1200.0,21.39,21.39,21.37,21.38,1200.0
2006-03-24 12:50:00,21.39,21.39,21.39,21.39,800.0,21.39,21.39,21.39,21.39,800.0
2006-03-24 12:55:00,21.39,21.39,21.39,21.39,0.0,21.39,21.39,21.39,21.39,0.0
2006-03-24 13:00:00,21.38,21.38,21.38,21.38,800.0,21.38,21.38,21.38,21.38,800.0
2006-03-24 13:05:00,21.38,21.38,21.38,21.38,0.0,21.38,21.38,21.38,21.38,0.0
2006-03-24 13:10:00,21.39,21.39,21.39,21.39,400.0,21.39,21.39,21.39,21.39,400.0
2006-03-24 13:15:00,21.38,21.38,21.37,21.38,2000.0,21.38,21.38,21.37,21.38,2000.0
2006-03-24 13:20:00,21.39,21.39,21.36,21.36,147600.0,21.39,21.39,21.36,21.36,147600.0
2006-03-24 13:25:00,21.37,21.39,21.36,21.36,3200.0,21.37,21.39,21.36,21.36,3200.0
2006-03-24 13:30:00,21.39,21.39,21.39,21.39,400.0,21.39,21.39,21.39,21.39,400.0
2006-03-24 13:35:00,21.37,21.37,21.33,21.33,2400.0,21.37,21.37,21.33,21.33,2400.0
2006-03-24 13:40:00,21.35,21.35,21.34,21.35,1600.0,21.35,21.35,21.34,21.35,1600.0
2006-03-24 13:45:00,21.37,21.38,21.36,21.38,2800.0,21.37,21.38,21.36,21.38,2800.0
2006-03-24 13:50:00,21.37,21.37,21.37,21.37,800.0,21.37,21.37,21.37,21.37,800.0
2006-03-24 13:55:00,21.37,21.37,21.36,21.36,1200.0,21.37,21.37,21.36,21.36,1200.0
2006-03-24 14:00:00,21.37,21.38,21.36,21.36,2000.0,21.37,21.38,21.36,21.36,2000.0
2006-03-24 14:05:00,21.37,21.37,21.37,21.37,2800.0,21.37,21.37,21.37,21.37,2800.0
2006-03-24 14:10:00,21.37,21.37,21.36,21.37,2800.0,21.37,21.37,21.36,21.37,2800.0
2006-03-24 14:15:00,21.37,21.37,21.36,21.36,6800.0,21.37,21.37,21.36,21.36,6800.0
2006-03-24 14:20:00,21.37,21.37,21.36,21.37,2400.0,21.37,21.37,21.36,21.37,2400.0
2006-03-24 14:25:00,21.37,21.39,21.37,21.38,8400.0,21.37,21.39,21.37,21.38,8400.0
2006-03-24 14:30:00,21.38,21.38,21.37,21.37,3600.0,21.38,21.38,21.37,21.37,3600.0
2006-03-24 14:35:00,21.37,21.37,21.31,21.31,10000.0,21.37,21.37,21.31,21.31,10000.0
2006-03-24 14:40:00,21.31,21.31,21.29,21.31,3200.0,21.31,21.31,21.29,21.31,3200.0
2006-03-24 14:45:00,21.31,21.33,21.31,21.33,4400.0,21.31,21.33,21.31,21.33,4400.0
2006-03-24 14:50:00,21.33,21.33,21.31,21.32,7600.0,21.33,21.33,21.31,21.32,7600.0
2006-03-24 14:55:00,21.31,21.31,21.3,21.31,7200.0,21.31,21.31,21.3,21.31,7200.0
2006-03-24 15:00:00,21.29,21.29,21.29,21.29,2400.0,21.29,21.29,21.29,21.29,2400.0
2006-03-24 15:05:00,21.29,21.29,21.28,21.28,4400.0,21.29,21.29,21.28,21.28,4400.0
2006-03-24 15:10:00,21.27,21.29,21.27,21.28,4000.0,21.27,21.29,21.27,21.28,4000.0
2006-03-24 15:15:00,21.28,21.28,21.23,21.23,7200.0,21.28,21.28,21.23,21.23,7200.0
2006-03-24 15:20:00,21.25,21.25,21.23,21.25,3200.0,21.25,21.25,21.23,21.25,3200.0
2006-03-24 15:25:00,21.25,21.25,21.24,21.24,12800.0,21.25,21.25,21.24,21.24,12800.0
2006-03-24 15:30:00,21.24,21.24,21.22,21.24,8800.0,21.24,21.24,21.22,21.24,8800.0
2006-03-24 15:35:00,21.23,21.25,21.23,21.25,3200.0,21.23,21.25,21.23,21.25,3200.0
2006-03-24 15:40:00,21.25,21.25,21.25,21.25,9600.0,21.25,21.25,21.25,21.25,9600.0
2006-03-24 15:45:00,21.25,21.25,21.23,21.24,7600.0,21.25,21.25,21.23,21.24,7600.0
2006-03-24 15:50:00,21.23,21.25,21.23,21.25,11200.0,21.23,21.25,21.23,21.25,11200.0
2006-03-24 15:55:00,21.25,21.25,21.24,21.24,16000.0,21.25,21.25,21.24,21.24,16000.0
2006-03-27 09:30:00,21.3,21.3,21.1,21.18,19200.0,21.3,21.3,21.1,21.18,19200.0
2006-03-27 09:35:00,21.15,21.2,21.14,21.14,3600.0,21.15,21.2,21.14,21.14,3600.0
2006-03-27 09:40:00,21.15,21.18,21.13,21.17,12800.0,21.15,21.18,21.13,21.17,12800.0
2006-03-27 09:45:00,21.22,21.26,21.18,21.22,8400.0,21.22,21.26,21.18,21.22,8400.0
2006-03-27 09:50:00,21.21,21.29,21.21,21.29,5200.0,21.21,21.29,21.21,21.29,5200.0
2006-03-27 09:55:00,21.29,21.36,21.29,21.36,5600.0,21.29,21.36,21.29,21.36,5600.0
2006-03-27 10:00:00,21.36,21.36,21.32,21.34,9200.0,21.36,21.36,21.32,21.34,9200.0
2006-03-27 10:05:00,21.34,21.42,21.34,21.42,10000.0,21.34,21.42,21.34,21.42,10000.0
2006-03-27 10:10:00,21.38,21.39,21.3,21.35,4400.0,21.38,21.39,21.3,21.35,4400.0
2006-03-27 10:15:00,21.35,21.35,21.28,21.33,10400.0,21.35,21.35,21.28,21.33,10400.0
2006-03-27 10:20:00,21.33,21.33,21.27,21.3,3200.0,21.33,21.33,21.27,21.3,3200.0
2006-03-27 10:25:00,21.28,21.3,21.28,21.3,8400.0,21.28,21.3,21.28,21.3,8400.0
2006-03-27 10:30:00,21.29,21.3,21.25,21.27,33600.0,21.29,21.3,21.25,21.27,33600.0
2006-03-27 10:35:00,21.27,21.27,21.22,21.23,14400.0,21.27,21.27,21.22,21.23,14400.0
2006-03-27 10:40:00,21.2,21.25,21.19,21.24,5600.0,21.2,21.25,21.19,21.24,5600.0
2006-03-27 10:45:00,21.25,21.25,21.24,21.25,2000.0,21.25,21.25,21.24,21.25,2000.0
2006-03-27 10:50:00,21.25,21.25,21.24,21.24,8000.0,21.25,21.25,21.24,21.24,8000.0
2006-03-27 10:55:00,21.25,21.25,21.23,21.25,34400.0,21.25,21.25,21.23,21.25,34400.0
2006-03-27 11:00:00,21.23,21.25,21.22,21.25,9600.0,21.23,21.25,21.22,21.25,9600.0
2006-03-27 11:05:00,21.24,21.25,21.23,21.25,2000.0,21.24,21.25,21.23,21.25,2000.0
2006-03-27 11:10:00,21.25,21.25,21.25,21.25,800.0,21.25,21.25,21.25,21.25,800.0
2006-03-27 11:15:00,21.25,21.25,21.24,21.25,5200.0,21.25,21.25,21.24,21.25,5200.0
2006-03-27 11:20:00,21.25,21.25,21.24,21.24,2400.0,21.25,21.25,21.24,21.24,2400.0
2006-03-27 11:25:00,21.25,21.25,21.25,21.25,1600.0,21.25,21.25,21.25,21.25,1600.0
2006-03-27 11:30:00,21.25,21.25,21.25,21.25,4400.0,21.25,21.25,21.25,21.25,4400.0
2006-03-27 11:35:00,21.25,21.25,21.25,21.25,2800.0,21.25,21.25,21.25,21.25,2800.0
2006-03-27 11:40:00,21.24,21.25,21.24,21.25,3600.0,21.24,21.25,21.24,21.25,3600.0
2006-03-27 11:45:00,21.25,21.25,21.25,21.25,4800.0,21.25,21.25,21.25,21.25,4800.0
2006-03-27 11:50:00,21.25,21.25,21.25,21.25,3600.0,21.25,21.25,21.25,21.25,3600.0
2006-03-27 11:55:00,21.25,21.25,21.24,21.25,1600.0,21.25,21.25,21.24,21.25,1600.0
2006-03-27 12:00:00,21.25,21.25,21.25,21.25,16000.0,21.25,21.25,21.25,21.25,16000.0
2006-03-27 12:05:00,21.25,21.25,21.25,21.25,400.0,21.25,21.25,21.25,21.25,400.0
2006-03-27 12:10:00,21.25,21.25,21.25,21.25,2400.0,21.25,21.25,21.25,21.25,2400.0
2006-03-27 12:15:00,21.25,21.25,21.25,21.25,1200.0,21.25,21.25,21.25,21.25,1200.0
2006-03-27 12:20:00,21.25,21.25,21.25,21.25,1600.0,21.25,21.25,21.25,21.25,1600.0
2006-03-27 12:25:00,21.25,21.25,21.25,21.25,3200.0,21.25,21.25,21.25,21.25,3200.0
2006-03-27 12:30:00,21.24,21.24,21.24,21.24,400.0,21.24,21.24,21.24,21.24,400.0
2006-03-27 12:35:00,21.25,21.25,21.25,21.25,5200.0,21.25,21.25,21.25,21.25,5200.0
2006-03-27 12:40:00,21.25,21.25,21.25,21.25,2000.0,21.25,21.25,21.25,21.25,2000.0
2006-03-27 12:45:00,21.25,21.25,21.25,21.25,2400.0,21.25,21.25,21.25,21.25,2400.0
2006-03-27 12:50:00,21.25,21.25,21.25,21.25,3200.0,21.25,21.25,21.25,21.25,3200.0
2006-03-27 12:55:00,21.25,21.25,21.25,21.25,1200.0,21.25,21.25,21.25,21.25,1200.0
2006-03-27 13:00:00,21.25,21.25,21.25,21.25,2000.0,21.25,21.25,21.25,21.25,2000.0
2006-03-27 13:05:00,21.25,21.29,21.25,21.29,43600.0,21.25,21.29,21.25,21.29,43600.0
2006-03-27 13:10:00,21.31,21.33,21.31,21.33,9200.0,21.31,21.33,21.31,21.33,9200.0
2006-03-27 13:15:00,21.33,21.34,21.33,21.34,4400.0,21.33,21.34,21.33,21.34,4400.0
2006-03-27 13:20:00,21.35,21.36,21.34,21.34,4000.0,21.35,21.36,21.34,21.34,4000.0
2006-03-27 13:25:00,21.34,21.37,21.34,21.37,1600.0,21.34,21.37,21.34,21.37,1600.0
2006-03-27 13:30:00,21.37,21.37,21.37,21.37,400.0,21.37,21.37,21.37,21.37,400.0
2006-03-27 13:35:00,21.37,21.37,21.36,21.36,2800.0,21.37,21.37,21.36,21.36,2800.0
2006-03-27 13:40:00,21.37,21.37,21.35,21.35,1200.0,21.37,21.37,21.35,21.35,1200.0
2006-03-27 13:45:00,21.33,21.37,21.33,21.37,7600.0,21.33,21.37,21.33,21.37,7600.0
2006-03-27 13:50:00,21.37,21.37,21.35,21.35,2000.0,21.37,21.37,21.35,21.35,2000.0
2006-03-27 13:55:00,21.36,21.38,21.36,21.36,2400.0,21.36,21.38,21.36,21.36,2400.0
2006-03-27 14:00:00,21.36,21.36,21.36,21.36,1600.0,21.36,21.36,21.36,21.36,1600.0
2006-03-27 14:05:00,21.36,21.36,21.36,21.36,1200.0,21.36,21.36,21.36,21.36,1200.0
2006-03-27 14:10:00,21.36,21.36,21.34,21.34,5200.0,21.36,21.36,21.34,21.34,5200.0
2006-03-27 14:15:00,21.33,21.36,21.33,21.36,3200.0,21.33,21.36,21.33,21.36,3200.0
2006-03-27 14:20:00,21.36,21.36,21.34,21.36,3600.0,21.36,21.36,21.34,21.36,3600.0
2006-03-27 14:25:00,21.36,21.36,21.36,21.36,1600.0,21.36,21.36,21.36,21.36,1600.0
2006-03-27 14:30:00,21.36,21.36,21.36,21.36,3200.0,21.36,21.36,21.36,21.36,3200.0
2006-03-27 14:35:00,21.36,21.36,21.36,21.36,0.0,21.36,21.36,21.36,21.36,0.0
2006-03-27 14:40:00,21.36,21.36,21.36,21.36,800.0,21.36,21.36,21.36,21.36,800.0
2006-03-27 14:45:00,21.36,21.36,21.36,21.36,2000.0,21.36,21.36,21.36,21.36,2000.0
2006-03-27 14:50:00,21.36,21.36,21.36,21.36,400.0,21.36,21.36,21.36,21.36,400.0
2006-03-27 14:55:00,21.36,21.38,21.36,21.37,4000.0,21.36,21.38,21.36,21.37,4000.0
2006-03-27 15:00:00,21.37,21.37,21.37,21.37,400.0,21.37,21.37,21.37,21.37,400.0
2006-03-27 15:05:00,21.37,21.38,21.37,21.38,2400.0,21.37,21.38,21.37,21.38,2400.0
2006-03-27 15:10:00,21.37,21.38,21.37,21.37,1600.0,21.37,21.38,21.37,21.37,1600.0
2006-03-27 15:15:00,21.37,21.37,21.37,21.37,1200.0,21.37,21.37,21.37,21.37,1200.0
2006-03-27 15:20:00,21.38,21.38,21.38,21.38,2000.0,21.38,21.38,21.38,21.38,2000.0
2006-03-27 15:25:00,21.37,21.38,21.37,21.37,6000.0,21.37,21.38,21.37,21.37,6000.0
2006-03-27 15:30:00,21.37,21.37,21.37,21.37,2000.0,21.37,21.37,21.37,21.37,2000.0
2006-03-27 15:35:00,21.37,21.37,21.35,21.35,4000.0,21.37,21.37,21.35,21.35,4000.0
2006-03-27 15:40:00,21.34,21.35,21.33,21.33,5200.0,21.34,21.35,21.33,21.33,5200.0
2006-03-27 15:45:00,21.33,21.33,21.3,21.31,3600.0,21.33,21.33,21.3,21.31,3600.0
2006-03-27 15:50:00,21.31,21.31,21.3,21.31,8400.0,21.31,21.31,21.3,21.31,8400.0
2006-03-27 15:55:00,21.31,21.38,21.3,21.38,38400.0,21.31,21.38,21.3,21.38,38400.0
2006-03-28 09:30:00,21.33,21.33,21.32,21.32,4000.0,21.33,21.33,21.32,21.32,4000.0
2006-03-28 09:35:00,21.35,21.38,21.35,21.38,1600.0,21.35,21.38,21.35,21.38,1600.0
2006-03-28 09:40:00,21.45,21.45,21.43,21.45,2800.0,21.45,21.45,21.43,21.45,2800.0
2006-03-28 09:45:00,21.43,21.43,21.42,21.42,1200.0,21.43,21.43,21.42,21.42,1200.0
2006-03-28 09:50:00,21.39,21.39,21.39,21.39,400.0,21.39,21.39,21.39,21.39,400.0
2006-03-28 09:55:00,21.41,21.43,21.41,21.43,3600.0,21.41,21.43,21.41,21.43,3600.0
2006-03-28 10:00:00,21.42,21.42,21.42,21.42,400.0,21.42,21.42,21.42,21.42,400.0
2006-03-28 10:05:00,21.42,21.45,21.42,21.42,5200.0,21.42,21.45,21.42,21.42,5200.0
2006-03-28 10:10:00,21.41,21.48,21.41,21.45,12000.0,21.41,21.48,21.41,21.45,12000.0
2006-03-28 10:15:00,21.47,21.47,21.45,21.47,2400.0,21.47,21.47,21.45,21.47,2400.0
2006-03-28 10:20:00,21.46,21.46,21.45,21.45,800.0,21.46,21.46,21.45,21.45,800.0
2006-03-28 10:25:00,21.45,21.45,21.44,21.44,5200.0,21.45,21.45,21.44,21.44,5200.0
2006-03-28 10:30:00,21.42,21.42,21.42,21.42,1600.0,21.42,21.42,21.42,21.42,1600.0
2006-03-28 10:35:00,21.41,21.43,21.41,21.43,2800.0,21.41,21.43,21.41,21.43,2800.0
2006-03-28 10:40:00,21.42,21.42,21.41,21.41,2800.0,21.42,21.42,21.41,21.41,2800.0
2006-03-28 10:45:00,21.41,21.42,21.41,21.42,800.0,21.41,21.42,21.41,21.42,800.0
2006-03-28 10:50:00,21.43,21.43,21.43,21.43,1200.0,21.43,21.43,21.43,21.43,1200.0
2006-03-28 10:55:00,21.43,21.43,21.42,21.42,3600.0,21.43,21.43,21.42,21.42,3600.0
2006-03-28 11:00:00,21.43,21.43,21.43,21.43,800.0,21.43,21.43,21.43,21.43,800.0
2006-03-28 11:05:00,21.43,21.43,21.43,21.43,400.0,21.43,21.43,21.43,21.43,400.0
2006-03-28 11:10:00,21.43,21.44,21.43,21.44,2400.0,21.43,21.44,21.43,21.44,2400.0
2006-03-28 11:15:00,21.44,21.44,21.44,21.44,0.0,21.44,21.44,21.44,21.44,0.0
2006-03-28 11:20:00,21.43,21.44,21.43,21.43,3200.0,21.43,21.44,21.43,21.43,3200.0
2006-03-28 11:25:00,21.44,21.44,21.44,21.44,800.0,21.44,21.44,21.44,21.44,800.0
2006-03-28 11:30:00,21.44,21.46,21.44,21.46,6800.0,21.44,21.46,21.44,21.46,6800.0
2006-03-28 11:35:00,21.46,21.46,21.46,21.46,5200.0,21.46,21.46,21.46,21.46,5200.0
2006-03-28 11:40:00,21.46,21.47,21.46,21.47,2400.0,21.46,21.47,21.46,21.47,2400.0
2006-03-28 11:45:00,21.46,21.46,21.46,21.46,2800.0,21.46,21.46,21.46,21.46,2800.0
2006-03-28 11:50:00,21.46,21.46,21.46,21.46,2000.0,21.46,21.46,21.46,21.46,2000.0
2006-03-28 11:55:00,21.46,21.46,21.44,21.44,3200.0,21.46,21.46,21.44,21.44,3200.0
2006-03-28 12:00:00,21.43,21.43,21.43,21.43,1600.0,21.43,21.43,21.43,21.43,1600.0
2006-03-28 12:05:00,21.43,21.45,21.43,21.43,4400.0,21.43,21.45,21.43,21.43,4400.0
2006-03-28 12:10:00,21.43,21.43,21.43,21.43,400.0,21.43,21.43,21.43,21.43,400.0
2006-03-28 12:15:00,21.46,21.46,21.46,21.46,1600.0,21.46,21.46,21.46,21.46,1600.0
2006-03-28 12:20:00,21.45,21.45,21.45,21.45,1200.0,21.45,21.45,21.45,21.45,1200.0
2006-03-28 12:25:00,21.45,21.46,21.45,21.46,3200.0,21.45,21.46,21.45,21.46,3200.0
2006-03-28 12:30:00,21.46,21.46,21.45,21.45,2000.0,21.46,21.46,21.45,21.45,2000.0
2006-03-28 12:35:00,21.46,21.46,21.46,21.46,800.0,21.46,21.46,21.46,21.46,800.0
2006-03-28 12:40:00,21.45,21.45,21.45,21.45,400.0,21.45,21.45,21.45,21.45,400.0
2006-03-28 12:45:00,21.46,21.46,21.45,21.45,2400.0,21.46,21.46,21.45,21.45,2400.0
2006-03-28 12:50:00,21.46,21.46,21.45,21.45,2000.0,21.46,21.46,21.45,21.45,2000.0
2006-03-28 12:55:00,21.45,21.45,21.45,21.45,800.0,21.45,21.45,21.45,21.45,800.0
2006-03-28 13:00:00,21.45,21.45,21.45,21.45,3200.0,21.45,21.45,21.45,21.45,3200.0
2006-03-28 13:05:00,21.45,21.47,21.45,21.47,1600.0,21.45,21.47,21.45,21.47,1600.0
2006-03-28 13:10:00,21.47,21.47,21.47,21.47,1200.0,21.47,21.47,21.47,21.47,1200.0
2006-03-28 13:15:00,21.49,21.49,21.49,21.49,2800.0,21.49,21.49,21.49,21.49,2800.0
2006-03-28 13:20:00,21.49,21.49,21.49,21.49,800.0,21.49,21.49,21.49,21.49,800.0
2006-03-28 13:25:00,21.49,21.49,21.49,21.49,1200.0,21.49,21.49,21.49,21.49,1200.0
2006-03-28 13:30:00,21.48,21.49,21.48,21.49,2400.0,21.48,21.49,21.48,21.49,2400.0
2006-03-28 13:35:00,21.49,21.49,21.49,21.49,400.0,21.49,21.49,21.49,21.49,400.0
2006-03-28 13:40:00,21.48,21.49,21.48,21.49,2800.0,21.48,21.49,21.48,21.49,2800.0
2006-03-28 13:45:00,21.48,21.48,21.48,21.48,800.0,21.48,21.48,21.48,21.48,800.0
2006-03-28 13:50:00,21.48,21.48,21.48,21.48,400.0,21.48,21.48,21.48,21.48,400.0
2006-03-28 13:55:00,21.48,21.48,21.48,21.48,4400.0,21.48,21.48,21.48,21.48,4400.0
2006-03-28 14:00:00,21.48,21.48,21.48,21.48,400.0,21.48,21.48,21.48,21.48,400.0
2006-03-28 14:05:00,21.48,21.48,21.48,21.48,400.0,21.48,21.48,21.48,21.48,400.0
2006-03-28 14:10:00,21.48,21.48,21.48,21.48,0.0,21.48,21.48,21.48,21.48,0.0
2006-03-28 14:15:00,21.48,21.49,21.47,21.47,8800.0,21.48,21.49,21.47,21.47,8800.0
2006-03-28 14:20:00,21.47,21.47,21.43,21.43,14400.0,21.47,21.47,21.43,21.43,14400.0
2006-03-28 14:25:00,21.43,21.46,21.43,21.45,8000.0,21.43,21.46,21.43,21.45,8000.0
2006-03-28 14:30:00,21.45,21.45,21.44,21.44,9200.0,21.45,21.45,21.44,21.44,9200.0
2006-03-28 14:35:00,21.45,21.48,21.45,21.48,8000.0,21.45,21.48,21.45,21.48,8000.0
2006-03-28 14:40:00,21.48,21.49,21.48,21.49,2000.0,21.48,21.49,21.48,21.49,2000.0
2006-03-28 14:45:00,21.48,21.48,21.48,21.48,800.0,21.48,21.48,21.48,21.48,800.0
2006-03-28 14:50:00,21.48,21.49,21.48,21.48,2800.0,21.48,21.49,21.48,21.48,2800.0
2006-03-28 14:55:00,21.5,21.5,21.5,21.5,1600.0,21.5,21.5,21.5,21.5,1600.0
2006-03-28 15:00:00,21.5,21.5,21.49,21.49,6400.0,21.5,21.5,21.49,21.49,6400.0
2006-03-28 15:05:00,21.48,21.48,21.48,21.48,1200.0,21.48,21.48,21.48,21.48,1200.0
2006-03-28 15:10:00,21.49,21.49,21.48,21.48,1200.0,21.49,21.49,21.48,21.48,1200.0
2006-03-28 15:15:00,21.48,21.48,21.48,21.48,2800.0,21.48,21.48,21.48,21.48,2800.0
2006-03-28 15:20:00,21.48,21.48,21.48,21.48,14800.0,21.48,21.48,21.48,21.48,14800.0
2006-03-28 15:25:00,21.48,21.48,21.48,21.48,3600.0,21.48,21.48,21.48,21.48,3600.0
2006-03-28 15:30:00,21.48,21.48,21.48,21.48,2400.0,21.48,21.48,21.48,21.48,2400.0
2006-03-28 15:35:00,21.48,21.48,21.48,21.48,2000.0,21.48,21.48,21.48,21.48,2000.0
2006-03-28 15:40:00,21.48,21.49,21.48,21.49,8000.0,21.48,21.49,21.48,21.49,8000.0
2006-03-28 15:45:00,21.48,21.5,21.48,21.5,7200.0,21.48,21.5,21.48,21.5,7200.0
2006-03-28 15:50:00,21.49,21.5,21.48,21.5,32800.0,21.49,21.5,21.48,21.5,32800.0
2006-03-28 15:55:00,21.5,21.5,21.5,21.5,24800.0,21.5,21.5,21.5,21.5,24800.0
2006-03-29 09:30:00,21.56,21.56,21.44,21.53,10800.0,21.56,21.56,21.44,21.53,10800.0
2006-03-29 09:35:00,21.56,21.62,21.55,21.6,8000.0,21.56,21.62,21.55,21.6,8000.0
2006-03-29 09:40:00,21.58,21.6,21.58,21.58,2000.0,21.58,21.6,21.58,21.58,2000.0
2006-03-29 09:45:00,21.59,21.59,21.58,21.58,2800.0,21.59,21.59,21.58,21.58,2800.0
2006-03-29 09:50:00,21.58,21.58,21.55,21.56,1600.0,21.58,21.58,21.55,21.56,1600.0
2006-03-29 09:55:00,21.57,21.57,21.55,21.55,3600.0,21.57,21.57,21.55,21.55,3600.0
2006-03-29 10:00:00,21.56,21.56,21.54,21.55,4000.0,21.56,21.56,21.54,21.55,4000.0
2006-03-29 10:05:00,21.55,21.55,21.54,21.54,6000.0,21.55,21.55,21.54,21.54,6000.0
2006-03-29 10:10:00,21.55,21.55,21.54,21.54,21600.0,21.55,21.55,21.54,21.54,21600.0
2006-03-29 10:15:00,21.55,21.61,21.55,21.59,12800.0,21.55,21.61,21.55,21.59,12800.0
2006-03-29 10:20:00,21.59,21.59,21.56,21.58,4000.0,21.59,21.59,21.56,21.58,4000.0
2006-03-29 10:25:00,21.57,21.6,21.57,21.6,4000.0,21.57,21.6,21.57,21.6,4000.0
2006-03-29 10:30:00,21.58,21.58,21.56,21.56,4400.0,21.58,21.58,21.56,21.56,4400.0
2006-03-29 10:35:00,21.56,21.58,21.56,21.56,1600.0,21.56,21.58,21.56,21.56,1600.0
2006-03-29 10:40:00,21.56,21.58,21.56,21.58,1200.0,21.56,21.58,21.56,21.58,1200.0
2006-03-29 10:45:00,21.54,21.55,21.54,21.55,800.0,21.54,21.55,21.54,21.55,800.0
2006-03-29 10:50:00,21.53,21.53,21.53,21.53,10000.0,21.53,21.53,21.53,21.53,10000.0
2006-03-29 10:55:00,21.53,21.53,21.53,21.53,3600.0,21.53,21.53,21.53,21.53,3600.0
2006-03-29 11:00:00,21.53,21.55,21.53,21.55,5600.0,21.53,21.55,21.53,21.55,5600.0
2006-03-29 11:05:00,21.56,21.63,21.56,21.62,7600.0,21.56,21.63,21.56,21.62,7600.0
2006-03-29 11:10:00,21.62,21.63,21.61,21.61,3600.0,21.62,21.63,21.61,21.61,3600.0
2006-03-29 11:15:00,21.61,21.61,21.6,21.61,3600.0,21.61,21.61,21.6,21.61,3600.0
2006-03-29 11:20:00,21.61,21.61,21.55,21.55,6800.0,21.61,21.61,21.55,21.55,6800.0
2006-03-29 11:25:00,21.55,21.58,21.55,21.56,4400.0,21.55,21.58,21.55,21.56,4400.0
2006-03-29 11:30:00,21.56,21.59,21.56,21.56,9600.0,21.56,21.59,21.56,21.56,9600.0
2006-03-29 11:35:00,21.58,21.58,21.56,21.56,4000.0,21.58,21.58,21.56,21.56,4000.0
2006-03-29 11:40:00,21.56,21.56,21.54,21.54,2800.0,21.56,21.56,21.54,21.54,2800.0
2006-03-29 11:45:00,21.56,21.56,21.56,21.56,1600.0,21.56,21.56,21.56,21.56,1600.0
2006-03-29 11:50:00,21.58,21.58,21.57,21.57,1600.0,21.58,21.58,21.57,21.57,1600.0
2006-03-29 11:55:00,21.57,21.57,21.57,21.57,0.0,21.57,21.57,21.57,21.57,0.0
2006-03-29 12:00:00,21.57,21.58,21.57,21.58,1200.0,21.57,21.58,21.57,21.58,1200.0
2006-03-29 12:05:00,21.58,21.61,21.58,21.59,5600.0,21.58,21.61,21.58,21.59,5600.0
2006-03-29 12:10:00,21.6,21.6,21.6,21.6,400.0,21.6,21.6,21.6,21.6,400.0
2006-03-29 12:15:00,21.59,21.61,21.59,21.61,800.0,21.59,21.61,21.59,21.61,800.0
2006-03-29 12:20:00,21.6,21.61,21.6,21.61,2800.0,21.6,21.61,21.6,21.61,2800.0
2006-03-29 12:25:00,21.59,21.59,21.56,21.56,2000.0,21.59,21.59,21.56,21.56,2000.0
2006-03-29 12:30:00,21.53,21.53,21.53,21.53,400.0,21.53,21.53,21.53,21.53,400.0
2006-03-29 12:35:00,21.53,21.54,21.53,21.54,2800.0,21.53,21.54,21.53,21.54,2800.0
2006-03-29 12:40:00,21.54,21.57,21.54,21.57,6400.0,21.54,21.57,21.54,21.57,6400.0
2006-03-29 12:45:00,21.58,21.58,21.57,21.58,4800.0,21.58,21.58,21.57,21.58,4800.0
2006-03-29 12:50:00,21.58,21.58,21.58,21.58,400.0,21.58,21.58,21.58,21.58,400.0
2006-03-29 12:55:00,21.59,21.59,21.59,21.59,800.0,21.59,21.59,21.59,21.59,800.0
2006-03-29 13:00:00,21.59,21.59,21.59,21.59,1200.0,21.59,21.59,21.59,21.59,1200.0
2006-03-29 13:05:00,21.59,21.59,21.58,21.58,3200.0,21.59,21.59,21.58,21.58,3200.0
2006-03-29 13:10:00,21.58,21.58,21.58,21.58,800.0,21.58,21.58,21.58,21.58,800.0
2006-03-29 13:15:00,21.58,21.58,21.58,21.58,2800.0,21.58,21.58,21.58,21.58,2800.0
2006-03-29 13:20:00,21.59,21.59,21.58,21.59,3600.0,21.59,21.59,21.58,21.59,3600.0
2006-03-29 13:25:00,21.59,21.59,21.58,21.59,4800.0,21.59,21.59,21.58,21.59,4800.0
2006-03-29 13:30:00,21.59,21.59,21.55,21.56,4400.0,21.59,21.59,21.55,21.56,4400.0
2006-03-29 13:35:00,21.56,21.56,21.56,21.56,1600.0,21.56,21.56,21.56,21.56,1600.0
2006-03-29 13:40:00,21.56,21.56,21.56,21.56,2000.0,21.56,21.56,21.56,21.56,2000.0
2006-03-29 13:45:00,21.56,21.57,21.56,21.56,1200.0,21.56,21.57,21.56,21.56,1200.0
2006-03-29 13:50:00,21.57,21.58,21.56,21.57,12800.0,21.57,21.58,21.56,21.57,12800.0
2006-03-29 13:55:00,21.57,21.57,21.57,21.57,1200.0,21.57,21.57,21.57,21.57,1200.0
2006-03-29 14:00:00,21.58,21.58,21.57,21.57,2000.0,21.58,21.58,21.57,21.57,2000.0
2006-03-29 14:05:00,21.57,21.57,21.57,21.57,3200.0,21.57,21.57,21.57,21.57,3200.0
2006-03-29 14:10:00,21.57,21.57,21.57,21.57,2400.0,21.57,21.57,21.57,21.57,2400.0
2006-03-29 14:15:00,21.57,21.57,21.57,21.57,4400.0,21.57,21.57,21.57,21.57,4400.0
2006-03-29 14:20:00,21.56,21.56,21.56,21.56,4000.0,21.56,21.56,21.56,21.56,4000.0
2006-03-29 14:25:00,21.56,21.56,21.56,21.56,800.0,21.56,21.56,21.56,21.56,800.0
2006-03-29 14:30:00,21.55,21.55,21.55,21.55,2800.0,21.55,21.55,21.55,21.55,2800.0
2006-03-29 14:35:00,21.55,21.55,21.55,21.55,0.0,21.55,21.55,21.55,21.55,0.0
2006-03-29 14:40:00,21.55,21.55,21.55,21.55,2000.0,21.55,21.55,21.55,21.55,2000.0
2006-03-29 14:45:00,21.55,21.55,21.55,21.55,2400.0,21.55,21.55,21.55,21.55,2400.0
2006-03-29 14:50:00,21.55,21.55,21.54,21.55,5600.0,21.55,21.55,21.54,21.55,5600.0
2006-03-29 14:55:00,21.57,21.57,21.57,21.57,1600.0,21.57,21.57,21.57,21.57,1600.0
2006-03-29 15:00:00,21.56,21.56,21.56,21.56,400.0,21.56,21.56,21.56,21.56,400.0
2006-03-29 15:05:00,21.56,21.56,21.55,21.55,2400.0,21.56,21.56,21.55,21.55,2400.0
2006-03-29 15:10:00,21.55,21.56,21.55,21.55,2400.0,21.55,21.56,21.55,21.55,2400.0
2006-03-29 15:15:00,21.57,21.58,21.57,21.58,2400.0,21.57,21.58,21.57,21.58,2400.0
2006-03-29 15:20:00,21.59,21.59,21.58,21.58,800.0,21.59,21.59,21.58,21.58,800.0
2006-03-29 15:25:00,21.59,21.59,21.58,21.58,6000.0,21.59,21.59,21.58,21.58,6000.0
2006-03-29 15:30:00,21.58,21.59,21.58,21.58,7200.0,21.58,21.59,21.58,21.58,7200.0
2006-03-29 15:35:00,21.58,21.58,21.57,21.58,13600.0,21.58,21.58,21.57,21.58,13600.0
2006-03-29 15:40:00,21.58,21.58,21.58,21.58,7200.0,21.58,21.58,21.58,21.58,7200.0
2006-03-29 15:45:00,21.58,21.59,21.58,21.58,7200.0,21.58,21.59,21.58,21.58,7200.0
2006-03-29 15:50:00,21.58,21.58,21.56,21.56,15200.0,21.58,21.58,21.56,21.56,15200.0
2006-03-29 15:55:00,21.57,21.58,21.55,21.57,32000.0,21.57,21.58,21.55,21.57,32000.0
2006-03-30 09:30:00,21.53,21.62,21.53,21.58,4400.0,21.53,21.62,21.53,21.58,4400.0
2006-03-30 09:35:00,21.56,21.56,21.56,21.56,2800.0,21.56,21.56,21.56,21.56,2800.0
2006-03-30 09:40:00,21.56,21.57,21.56,21.57,1200.0,21.56,21.57,21.56,21.57,1200.0
2006-03-30 09:45:00,21.57,21.57,21.57,21.57,0.0,21.57,21.57,21.57,21.57,0.0
2006-03-30 09:50:00,21.55,21.55,21.53,21.55,1200.0,21.55,21.55,21.53,21.55,1200.0
2006-03-30 09:55:00,21.55,21.55,21.55,21.55,0.0,21.55,21.55,21.55,21.55,0.0
2006-03-30 10:00:00,21.55,21.55,21.55,21.55,0.0,21.55,21.55,21.55,21.55,0.0
2006-03-30 10:05:00,21.57,21.59,21.57,21.59,6000.0,21.57,21.59,21.57,21.59,6000.0
2006-03-30 10:10:00,21.59,21.61,21.59,21.59,4400.0,21.59,21.61,21.59,21.59,4400.0
2006-03-30 10:15:00,21.59,21.59,21.59,21.59,0.0,21.59,21.59,21.59,21.59,0.0
2006-03-30 10:20:00,21.6,21.6,21.58,21.58,1200.0,21.6,21.6,21.58,21.58,1200.0
2006-03-30 10:25:00,21.6,21.6,21.6,21.6,1200.0,21.6,21.6,21.6,21.6,1200.0
2006-03-30 10:30:00,21.6,21.6,21.6,21.6,400.0,21.6,21.6,21.6,21.6,400.0
2006-03-30 10:35:00,21.62,21.62,21.62,21.62,400.0,21.62,21.62,21.62,21.62,400.0
2006-03-30 10:40:00,21.6,21.61,21.59,21.59,4000.0,21.6,21.61,21.59,21.59,4000.0
2006-03-30 10:45:00,21.59,21.59,21.57,21.58,4400.0,21.59,21.59,21.57,21.58,4400.0
2006-03-30 10:50:00,21.55,21.56,21.55,21.56,1200.0,21.55,21.56,21.55,21.56,1200.0
2006-03-30 10:55:00,21.56,21.56,21.56,21.56,0.0,21.56,21.56,21.56,21.56,0.0
2006-03-30 11:00:00,21.55,21.56,21.55,21.56,1200.0,21.55,21.56,21.55,21.56,1200.0
2006-03-30 11:05:00,21.56,21.56,21.56,21.56,0.0,21.56,21.56,21.56,21.56,0.0
2006-03-30 11:10:00,21.56,21.56,21.56,21.56,0.0,21.56,21.56,21.56,21.56,0.0
2006-03-30 11:15:00,21.56,21.56,21.56,21.56,0.0,21.56,21.56,21.56,21.56,0.0
2006-03-30 11:20:00,21.55,21.55,21.55,21.55,400.0,21.55,21.55,21.55,21.55,400.0
2006-03-30 11:25:00,21.53,21.53,21.53,21.53,800.0,21.53,21.53,21.53,21.53,800.0
2006-03-30 11:30:00,21.53,21.53,21.51,21.51,3200.0,21.53,21.53,21.51,21.51,3200.0
2006-03-30 11:35:00,21.51,21.51,21.48,21.48,1600.0,21.51,21.51,21.48,21.48,1600.0
2006-03-30 11:40:00,21.5,21.5,21.49,21.49,2000.0,21.5,21.5,21.49,21.49,2000.0
2006-03-30 11:45:00,21.53,21.54,21.53,21.54,1200.0,21.53,21.54,21.53,21.54,1200.0
2006-03-30 11:50:00,21.53,21.55,21.53,21.53,4400.0,21.53,21.55,21.53,21.53,4400.0
2006-03-30 11:55:00,21.52,21.52,21.52,21.52,400.0,21.52,21.52,21.52,21.52,400.0
2006-03-30 12:00:00,21.53,21.53,21.52,21.52,800.0,21.53,21.53,21.52,21.52,800.0
2006-03-30 12:05:00,21.51,21.51,21.51,21.51,800.0,21.51,21.51,21.51,21.51,800.0
2006-03-30 12:10:00,21.54,21.54,21.54,21.54,800.0,21.54,21.54,21.54,21.54,800.0
2006-03-30 12:15:00,21.54,21.54,21.54,21.54,0.0,21.54,21.54,21.54,21.54,0.0
2006-03-30 12:20:00,21.52,21.56,21.52,21.56,6800.0,21.52,21.56,21.52,21.56,6800.0
2006-03-30 12:25:00,21.54,21.54,21.5,21.5,1600.0,21.54,21.54,21.5,21.5,1600.0
2006-03-30 12:30:00,21.51,21.53,21.51,21.52,2000.0,21.51,21.53,21.51,21.52,2000.0
2006-03-30 12:35:00,21.5,21.5,21.5,21.5,400.0,21.5,21.5,21.5,21.5,400.0
2006-03-30 12:40:00,21.5,21.52,21.5,21.52,1200.0,21.5,21.52,21.5,21.52,1200.0
2006-03-30 12:45:00,21.5,21.51,21.5,21.51,1200.0,21.5,21.51,21.5,21.51,1200.0
2006-03-30 12:50:00,21.52,21.53,21.52,21.53,800.0,21.52,21.53,21.52,21.53,800.0
2006-03-30 12:55:00,21.52,21.54,21.5,21.54,1600.0,21.52,21.54,21.5,21.54,1600.0
2006-03-30 13:00:00,21.52,21.52,21.52,21.52,800.0,21.52,21.52,21.52,21.52,800.0
2006-03-30 13:05:00,21.52,21.52,21.52,21.52,0.0,21.52,21.52,21.52,21.52,0.0
2006-03-30 13:10:00,21.5,21.5,21.5,21.5,800.0,21.5,21.5,21.5,21.5,800.0
2006-03-30 13:15:00,21.5,21.5,21.5,21.5,0.0,21.5,21.5,21.5,21.5,0.0
2006-03-30 13:20:00,21.49,21.51,21.48,21.5,6800.0,21.49,21.51,21.48,21.5,6800.0
2006-03-30 13:25:00,21.48,21.48,21.48,21.48,800.0,21.48,21.48,21.48,21.48,800.0
2006-03-30 13:30:00,21.48,21.48,21.48,21.48,0.0,21.48,21.48,21.48,21.48,0.0
2006-03-30 13:35:00,21.45,21.45,21.43,21.44,3200.0,21.45,21.45,21.43,21.44,3200.0
2006-03-30 13:40:00,21.45,21.45,21.44,21.44,1600.0,21.45,21.45,21.44,21.44,1600.0
2006-03-30 13:45:00,21.45,21.45,21.42,21.43,2800.0,21.45,21.45,21.42,21.43,2800.0
2006-03-30 13:50:00,21.43,21.43,21.4,21.42,7600.0,21.43,21.43,21.4,21.42,7600.0
2006-03-30 13:55:00,21.42,21.46,21.42,21.46,10000.0,21.42,21.46,21.42,21.46,10000.0
2006-03-30 14:00:00,21.47,21.47,21.47,21.47,400.0,21.47,21.47,21.47,21.47,400.0
2006-03-30 14:05:00,21.47,21.47,21.45,21.45,4400.0,21.47,21.47,21.45,21.45,4400.0
2006-03-30 14:10:00,21.44,21.44,21.42,21.42,1200.0,21.44,21.44,21.42,21.42,1200.0
2006-03-30 14:15:00,21.41,21.43,21.41,21.41,2400.0,21.41,21.43,21.41,21.41,2400.0
2006-03-30 14:20:00,21.41,21.41,21.4,21.4,1600.0,21.41,21.41,21.4,21.4,1600.0
2006-03-30 14:25:00,21.43,21.45,21.41,21.43,3600.0,21.43,21.45,21.41,21.43,3600.0
2006-03-30 14:30:00,21.42,21.42,21.4,21.4,2800.0,21.42,21.42,21.4,21.4,2800.0
2006-03-30 14:35:00,21.4,21.4,21.4,21.4,1600.0,21.4,21.4,21.4,21.4,1600.0
2006-03-30 14:40:00,21.39,21.41,21.39,21.4,3200.0,21.39,21.41,21.39,21.4,3200.0
2006-03-30 14:45:00,21.41,21.44,21.41,21.43,4400.0,21.41,21.44,21.41,21.43,4400.0
2006-03-30 14:50:00,21.43,21.43,21.39,21.39,2000.0,21.43,21.43,21.39,21.39,2000.0
2006-03-30 14:55:00,21.38,21.38,21.35,21.36,5600.0,21.38,21.38,21.35,21.36,5600.0
2006-03-30 15:00:00,21.34,21.36,21.33,21.35,8000.0,21.34,21.36,21.33,21.35,8000.0
2006-03-30 15:05:00,21.36,21.38,21.36,21.36,4000.0,21.36,21.38,21.36,21.36,4000.0
2006-03-30 15:10:00,21.36,21.36,21.31,21.33,8000.0,21.36,21.36,21.31,21.33,8000.0
2006-03-30 15:15:00,21.34,21.34,21.33,21.34,2800.0,21.34,21.34,21.33,21.34,2800.0
2006-03-30 15:20:00,21.34,21.36,21.34,21.36,7200.0,21.34,21.36,21.34,21.36,7200.0
2006-03-30 15:25:00,21.35,21.35,21.32,21.32,7600.0,21.35,21.35,21.32,21.32,7600.0
2006-03-30 15:30:00,21.32,21.32,21.32,21.32,1200.0,21.32,21.32,21.32,21.32,1200.0
2006-03-30 15:35:00,21.32,21.37,21.32,21.37,8400.0,21.32,21.37,21.32,21.37,8400.0
2006-03-30 15:40:00,21.37,21.4,21.37,21.4,6800.0,21.37,21.4,21.37,21.4,6800.0
2006-03-30 15:45:00,21.4,21.4,21.33,21.33,18000.0,21.4,21.4,21.33,21.33,18000.0
2006-03-30 15:50:00,21.33,21.33,21.3,21.32,18000.0,21.33,21.33,21.3,21.32,18000.0
2006-03-30 15:55:00,21.32,21.35,21.31,21.35,14000.0,21.32,21.35,21.31,21.35,14000.0
2006-03-31 09:30:00,21.38,21.38,21.38,21.38,3600.0,21.38,21.38,21.38,21.38,3600.0
2006-03-31 09:35:00,21.36,21.37,21.36,21.37,800.0,21.36,21.37,21.36,21.37,800.0
2006-03-31 09:40:00,21.42,21.42,21.42,21.42,400.0,21.42,21.42,21.42,21.42,400.0
2006-03-31 09:45:00,21.51,21.51,21.49,21.49,1200.0,21.51,21.51,21.49,21.49,1200.0
2006-03-31 09:50:00,21.49,21.49,21.49,21.49,0.0,21.49,21.49,21.49,21.49,0.0
2006-03-31 09:55:00,21.5,21.5,21.49,21.49,9200.0,21.5,21.5,21.49,21.49,9200.0
2006-03-31 10:00:00,21.5,21.5,21.49,21.49,800.0,21.5,21.5,21.49,21.49,800.0
2006-03-31 10:05:00,21.49,21.5,21.49,21.49,1600.0,21.49,21.5,21.49,21.49,1600.0
2006-03-31 10:10:00,21.54,21.56,21.51,21.56,2800.0,21.54,21.56,21.51,21.56,2800.0
2006-03-31 10:15:00,21.56,21.58,21.55,21.58,3200.0,21.56,21.58,21.55,21.58,3200.0
2006-03-31 10:20:00,21.58,21.59,21.54,21.59,22800.0,21.58,21.59,21.54,21.59,22800.0
2006-03-31 10:25:00,21.59,21.61,21.59,21.61,5600.0,21.59,21.61,21.59,21.61,5600.0
2006-03-31 10:30:00,21.57,21.57,21.57,21.57,800.0,21.57,21.57,21.57,21.57,800.0
2006-03-31 10:35:00,21.59,21.59,21.56,21.56,2400.0,21.59,21.59,21.56,21.56,2400.0
2006-03-31 10:40:00,21.58,21.58,21.58,21.58,400.0,21.58,21.58,21.58,21.58,400.0
2006-03-31 10:45:00,21.57,21.57,21.57,21.57,400.0,21.57,21.57,21.57,21.57,400.0
2006-03-31 10:50:00,21.57,21.57,21.57,21.57,0.0,21.57,21.57,21.57,21.57,0.0
2006-03-31 10:55:00,21.58,21.58,21.58,21.58,1200.0,21.58,21.58,21.58,21.58,1200.0
2006-03-31 11:00:00,21.58,21.59,21.58,21.58,4800.0,21.58,21.59,21.58,21.58,4800.0
2006-03-31 11:05:00,21.59,21.6,21.59,21.6,2000.0,21.59,21.6,21.59,21.6,2000.0
2006-03-31 11:10:00,21.58,21.6,21.58,21.6,5600.0,21.58,21.6,21.58,21.6,5600.0
2006-03-31 11:15:00,21.59,21.59,21.59,21.59,400.0,21.59,21.59,21.59,21.59,400.0
2006-03-31 11:20:00,21.59,21.59,21.58,21.59,1200.0,21.59,21.59,21.58,21.59,1200.0
2006-03-31 11:25:00,21.6,21.62,21.59,21.59,12800.0,21.6,21.62,21.59,21.59,12800.0
2006-03-31 11:30:00,21.61,21.61,21.6,21.6,10400.0,21.61,21.61,21.6,21.6,10400.0
2006-03-31 11:35:00,21.61,21.61,21.6,21.6,3200.0,21.61,21.61,21.6,21.6,3200.0
2006-03-31 11:40:00,21.6,21.64,21.6,21.63,10400.0,21.6,21.64,21.6,21.63,10400.0
2006-03-31 11:45:00,21.64,21.64,21.64,21.64,6800.0,21.64,21.64,21.64,21.64,6800.0
2006-03-31 11:50:00,21.64,21.64,21.64,21.64,800.0,21.64,21.64,21.64,21.64,800.0
2006-03-31 11:55:00,21.64,21.64,21.64,21.64,800.0,21.64,21.64,21.64,21.64,800.0
2006-03-31 12:00:00,21.62,21.62,21.62,21.62,400.0,21.62,21.62,21.62,21.62,400.0
2006-03-31 12:05:00,21.62,21.64,21.6,21.6,44400.0,21.62,21.64,21.6,21.6,44400.0
2006-03-31 12:10:00,21.6,21.62,21.56,21.56,32000.0,21.6,21.62,21.56,21.56,32000.0
2006-03-31 12:15:00,21.55,21.55,21.55,21.55,400.0,21.55,21.55,21.55,21.55,400.0
2006-03-31 12:20:00,21.56,21.56,21.56,21.56,400.0,21.56,21.56,21.56,21.56,400.0
2006-03-31 12:25:00,21.56,21.59,21.55,21.59,1600.0,21.56,21.59,21.55,21.59,1600.0
2006-03-31 12:30:00,21.56,21.56,21.56,21.56,1200.0,21.56,21.56,21.56,21.56,1200.0
2006-03-31 12:35:00,21.56,21.56,21.55,21.55,2000.0,21.56,21.56,21.55,21.55,2000.0
2006-03-31 12:40:00,21.54,21.57,21.54,21.56,2800.0,21.54,21.57,21.54,21.56,2800.0
2006-03-31 12:45:00,21.55,21.55,21.55,21.55,800.0,21.55,21.55,21.55,21.55,800.0
2006-03-31 12:50:00,21.56,21.56,21.54,21.56,1200.0,21.56,21.56,21.54,21.56,1200.0
2006-03-31 12:55:00,21.53,21.53,21.53,21.53,800.0,21.53,21.53,21.53,21.53,800.0
2006-03-31 13:00:00,21.54,21.54,21.54,21.54,400.0,21.54,21.54,21.54,21.54,400.0
2006-03-31 13:05:00,21.59,21.59,21.54,21.54,800.0,21.59,21.59,21.54,21.54,800.0
2006-03-31 13:10:00,21.54,21.54,21.54,21.54,1200.0,21.54,21.54,21.54,21.54,1200.0
2006-03-31 13:15:00,21.54,21.54,21.54,21.54,0.0,21.54,21.54,21.54,21.54,0.0
2006-03-31 13:20:00,21.52,21.52,21.52,21.52,400.0,21.52,21.52,21.52,21.52,400.0
2006-03-31 13:25:00,21.53,21.53,21.52,21.52,800.0,21.53,21.53,21.52,21.52,800.0
2006-03-31 13:30:00,21.52,21.52,21.52,21.52,0.0,21.52,21.52,21.52,21.52,0.0
2006-03-31 13:35:00,21.54,21.54,21.54,21.54,400.0,21.54,21.54,21.54,21.54,400.0
2006-03-31 13:40:00,21.55,21.55,21.55,21.55,400.0,21.55,21.55,21.55,21.55,400.0
2006-03-31 13:45:00,21.55,21.55,21.55,21.55,0.0,21.55,21.55,21.55,21.55,0.0
2006-03-31 13:50:00,21.55,21.55,21.55,21.55,0.0,21.55,21.55,21.55,21.55,0.0
2006-03-31 13:55:00,21.55,21.55,21.55,21.55,0.0,21.55,21.55,21.55,21.55,0.0
2006-03-31 14:00:00,21.55,21.57,21.55,21.57,9600.0,21.55,21.57,21.55,21.57,9600.0
2006-03-31 14:05:00,21.58,21.58,21.58,21.58,400.0,21.58,21.58,21.58,21.58,400.0
2006-03-31 14:10:00,21.58,21.58,21.56,21.56,1200.0,21.58,21.58,21.56,21.56,1200.0
2006-03-31 14:15:00,21.56,21.56,21.56,21.56,400.0,21.56,21.56,21.56,21.56,400.0
2006-03-31 14:20:00,21.58,21.58,21.58,21.58,1600.0,21.58,21.58,21.58,21.58,1600.0
2006-03-31 14:25:00,21.58,21.58,21.58,21.58,2800.0,21.58,21.58,21.58,21.58,2800.0
2006-03-31 14:30:00,21.6,21.61,21.6,21.61,800.0,21.6,21.61,21.6,21.61,800.0
2006-03-31 14:35:00,21.6,21.62,21.6,21.6,1200.0,21.6,21.62,21.6,21.6,1200.0
2006-03-31 14:40:00,21.61,21.61,21.61,21.61,400.0,21.61,21.61,21.61,21.61,400.0
2006-03-31 14:45:00,21.63,21.63,21.63,21.63,400.0,21.63,21.63,21.63,21.63,400.0
2006-03-31 14:50:00,21.63,21.68,21.63,21.68,3200.0,21.63,21.68,21.63,21.68,3200.0
2006-03-31 14:55:00,21.68,21.68,21.67,21.67,1600.0,21.68,21.68,21.67,21.67,1600.0
2006-03-31 15:00:00,21.67,21.67,21.67,21.67,400.0,21.67,21.67,21.67,21.67,400.0
2006-03-31 15:05:00,21.68,21.68,21.68,21.68,1600.0,21.68,21.68,21.68,21.68,1600.0
2006-03-31 15:10:00,21.67,21.68,21.64,21.67,8000.0,21.67,21.68,21.64,21.67,8000.0
2006-03-31 15:15:00,21.62,21.66,21.62,21.66,2400.0,21.62,21.66,21.62,21.66,2400.0
2006-03-31 15:20:00,21.65,21.65,21.65,21.65,3600.0,21.65,21.65,21.65,21.65,3600.0
2006-03-31 15:25:00,21.68,21.68,21.68,21.68,400.0,21.68,21.68,21.68,21.68,400.0
2006-03-31 15:30:00,21.68,21.68,21.65,21.65,5600.0,21.68,21.68,21.65,21.65,5600.0
2006-03-31 15:35:00,21.67,21.68,21.67,21.68,1200.0,21.67,21.68,21.67,21.68,1200.0
2006-03-31 15:40:00,21.68,21.68,21.64,21.64,5200.0,21.68,21.68,21.64,21.64,5200.0
2006-03-31 15:45:00,21.64,21.64,21.63,21.63,2800.0,21.64,21.64,21.63,21.63,2800.0
2006-03-31 15:50:00,21.63,21.63,21.59,21.59,13600.0,21.63,21.63,21.59,21.59,13600.0
2006-03-31 15:55:00,21.59,21.6,21.59,21.59,20000.0,21.59,21.6,21.59,21.59,20000.0
2006-04-03 09:30:00,21.61,21.61,21.57,21.57,3200.0,21.61,21.61,21.57,21.57,3200.0
2006-04-03 09:35:00,21.57,21.57,21.57,21.57,0.0,21.57,21.57,21.57,21.57,0.0
2006-04-03 09:40:00,21.61,21.61,21.61,21.61,2000.0,21.61,21.61,21.61,21.61,2000.0
2006-04-03 09:45:00,21.63,21.63,21.59,21.59,2000.0,21.63,21.63,21.59,21.59,2000.0
2006-04-03 09:50:00,21.61,21.61,21.58,21.58,4800.0,21.61,21.61,21.58,21.58,4800.0
2006-04-03 09:55:00,21.56,21.59,21.56,21.59,1200.0,21.56,21.59,21.56,21.59,1200.0
2006-04-03 10:00:00,21.6,21.66,21.6,21.61,2000.0,21.6,21.66,21.6,21.61,2000.0
2006-04-03 10:05:00,21.61,21.67,21.61,21.65,3200.0,21.61,21.67,21.61,21.65,3200.0
2006-04-03 10:10:00,21.64,21.64,21.62,21.62,4400.0,21.64,21.64,21.62,21.62,4400.0
2006-04-03 10:15:00,21.59,21.61,21.59,21.6,4000.0,21.59,21.61,21.59,21.6,4000.0
2006-04-03 10:20:00,21.6,21.64,21.58,21.62,4400.0,21.6,21.64,21.58,21.62,4400.0
2006-04-03 10:25:00,21.6,21.6,21.59,21.59,2000.0,21.6,21.6,21.59,21.59,2000.0
2006-04-03 10:30:00,21.57,21.57,21.57,21.57,400.0,21.57,21.57,21.57,21.57,400.0
2006-04-03 10:35:00,21.57,21.59,21.56,21.59,9200.0,21.57,21.59,21.56,21.59,9200.0
2006-04-03 10:40:00,21.58,21.58,21.57,21.57,800.0,21.58,21.58,21.57,21.57,800.0
2006-04-03 10:45:00,21.59,21.59,21.59,21.59,2000.0,21.59,21.59,21.59,21.59,2000.0
2006-04-03 10:50:00,21.56,21.57,21.56,21.57,800.0,21.56,21.57,21.56,21.57,800.0
2006-04-03 10:55:00,21.56,21.56,21.55,21.55,2400.0,21.56,21.56,21.55,21.55,2400.0
2006-04-03 11:00:00,21.56,21.57,21.51,21.51,8000.0,21.56,21.57,21.51,21.51,8000.0
2006-04-03 11:05:00,21.51,21.55,21.51,21.54,10400.0,21.51,21.55,21.51,21.54,10400.0
2006-04-03 11:10:00,21.54,21.54,21.5,21.5,2800.0,21.54,21.54,21.5,21.5,2800.0
2006-04-03 11:15:00,21.48,21.48,21.46,21.48,4000.0,21.48,21.48,21.46,21.48,4000.0
2006-04-03 11:20:00,21.48,21.49,21.45,21.49,5600.0,21.48,21.49,21.45,21.49,5600.0
2006-04-03 11:25:00,21.48,21.48,21.47,21.47,2000.0,21.48,21.48,21.47,21.47,2000.0
2006-04-03 11:30:00,21.46,21.48,21.44,21.44,3600.0,21.46,21.48,21.44,21.44,3600.0
2006-04-03 11:35:00,21.44,21.44,21.42,21.42,4000.0,21.44,21.44,21.42,21.42,4000.0
2006-04-03 11:40:00,21.42,21.42,21.35,21.36,11200.0,21.42,21.42,21.35,21.36,11200.0
2006-04-03 11:45:00,21.35,21.38,21.33,21.33,6000.0,21.35,21.38,21.33,21.33,6000.0
2006-04-03 11:50:00,21.33,21.33,21.32,21.33,8400.0,21.33,21.33,21.32,21.33,8400.0
2006-04-03 11:55:00,21.33,21.36,21.33,21.34,7200.0,21.33,21.36,21.33,21.34,7200.0
2006-04-03 12:00:00,21.36,21.36,21.34,21.34,2400.0,21.36,21.36,21.34,21.34,2400.0
2006-04-03 12:05:00,21.34,21.37,21.34,21.36,2400.0,21.34,21.37,21.34,21.36,2400.0
2006-04-03 12:10:00,21.37,21.37,21.32,21.32,10400.0,21.37,21.37,21.32,21.32,10400.0
2006-04-03 12:15:00,21.33,21.34,21.32,21.34,4400.0,21.33,21.34,21.32,21.34,4400.0
2006-04-03 12:20:00,21.34,21.34,21.34,21.34,3200.0,21.34,21.34,21.34,21.34,3200.0
2006-04-03 12:25:00,21.34,21.34,21.34,21.34,0.0,21.34,21.34,21.34,21.34,0.0
2006-04-03 12:30:00,21.33,21.33,21.33,21.33,1200.0,21.33,21.33,21.33,21.33,1200.0
2006-04-03 12:35:00,21.32,21.32,21.32,21.32,2000.0,21.32,21.32,21.32,21.32,2000.0
2006-04-03 12:40:00,21.32,21.32,21.29,21.29,4000.0,21.32,21.32,21.29,21.29,4000.0
2006-04-03 12:45:00,21.29,21.29,21.29,21.29,1200.0,21.29,21.29,21.29,21.29,1200.0
2006-04-03 12:50:00,21.28,21.3,21.28,21.28,2800.0,21.28,21.3,21.28,21.28,2800.0
2006-04-03 12:55:00,21.27,21.29,21.27,21.27,2400.0,21.27,21.29,21.27,21.27,2400.0
2006-04-03 13:00:00,21.27,21.27,21.27,21.27,2800.0,21.27,21.27,21.27,21.27,2800.0
2006-04-03 13:05:00,21.26,21.26,21.23,21.24,12400.0,21.26,21.26,21.23,21.24,12400.0
2006-04-03 13:10:00,21.23,21.24,21.23,21.23,14400.0,21.23,21.24,21.23,21.23,14400.0
2006-04-03 13:15:00,21.23,21.23,21.19,21.21,11600.0,21.23,21.23,21.19,21.21,11600.0
2006-04-03 13:20:00,21.2,21.21,21.19,21.2,2800.0,21.2,21.21,21.19,21.2,2800.0
2006-04-03 13:25:00,21.2,21.21,21.19,21.2,4000.0,21.2,21.21,21.19,21.2,4000.0
2006-04-03 13:30:00,21.2,21.2,21.2,21.2,2400.0,21.2,21.2,21.2,21.2,2400.0
2006-04-03 13:35:00,21.21,21.21,21.2,21.2,2000.0,21.21,21.21,21.2,21.2,2000.0
2006-04-03 13:40:00,21.2,21.22,21.2,21.21,11600.0,21.2,21.22,21.2,21.21,11600.0
2006-04-03 13:45:00,21.22,21.22,21.21,21.21,6400.0,21.22,21.22,21.21,21.21,6400.0
2006-04-03 13:50:00,21.21,21.21,21.2,21.21,8000.0,21.21,21.21,21.2,21.21,8000.0
2006-04-03 13:55:00,21.2,21.21,21.19,21.21,5200.0,21.2,21.21,21.19,21.21,5200.0
2006-04-03 14:00:00,21.21,21.21,21.21,21.21,5200.0,21.21,21.21,21.21,21.21,5200.0
2006-04-03 14:05:00,21.21,21.21,21.19,21.19,1200.0,21.21,21.21,21.19,21.19,1200.0
2006-04-03 14:10:00,21.19,21.2,21.19,21.19,4000.0,21.19,21.2,21.19,21.19,4000.0
2006-04-03 14:15:00,21.19,21.19,21.19,21.19,1200.0,21.19,21.19,21.19,21.19,1200.0
2006-04-03 14:20:00,21.19,21.19,21.19,21.19,4800.0,21.19,21.19,21.19,21.19,4800.0
2006-04-03 14:25:00,21.2,21.2,21.19,21.19,2400.0,21.2,21.2,21.19,21.19,2400.0
2006-04-03 14:30:00,21.19,21.19,21.19,21.19,10000.0,21.19,21.19,21.19,21.19,10000.0
2006-04-03 14:35:00,21.19,21.19,21.14,21.16,6400.0,21.19,21.19,21.14,21.16,6400.0
2006-04-03 14:40:00,21.15,21.16,21.12,21.12,8400.0,21.15,21.16,21.12,21.12,8400.0
2006-04-03 14:45:00,21.13,21.13,21.11,21.11,4000.0,21.13,21.13,21.11,21.11,4000.0
2006-04-03 14:50:00,21.11,21.12,21.11,21.12,10400.0,21.11,21.12,21.11,21.12,10400.0
2006-04-03 14:55:00,21.12,21.12,21.11,21.11,8000.0,21.12,21.12,21.11,21.11,8000.0
2006-04-03 15:00:00,21.11,21.18,21.1,21.16,32800.0,21.11,21.18,21.1,21.16,32800.0
2006-04-03 15:05:00,21.16,21.19,21.16,21.19,2400.0,21.16,21.19,21.16,21.19,2400.0
2006-04-03 15:10:00,21.19,21.19,21.18,21.18,2400.0,21.19,21.19,21.18,21.18,2400.0
2006-04-03 15:15:00,21.18,21.19,21.18,21.18,4800.0,21.18,21.19,21.18,21.18,4800.0
2006-04-03 15:20:00,21.18,21.18,21.17,21.17,2000.0,21.18,21.18,21.17,21.17,2000.0
2006-04-03 15:25:00,21.17,21.17,21.17,21.17,1600.0,21.17,21.17,21.17,21.17,1600.0
2006-04-03 15:30:00,21.17,21.19,21.15,21.19,11200.0,21.17,21.19,21.15,21.19,11200.0
2006-04-03 15:35:00,21.19,21.22,21.18,21.21,12400.0,21.19,21.22,21.18,21.21,12400.0
2006-04-03 15:40:00,21.22,21.26,21.22,21.25,22400.0,21.22,21.26,21.22,21.25,22400.0
2006-04-03 15:45:00,21.24,21.26,21.23,21.25,12400.0,21.24,21.26,21.23,21.25,12400.0
2006-04-03 15:50:00,21.25,21.35,21.25,21.3,18800.0,21.25,21.35,21.25,21.3,18800.0
2006-04-03 15:55:00,21.3,21.31,21.29,21.3,17600.0,21.3,21.31,21.29,21.3,17600.0
2006-04-04 09:30:00,20.51,20.53,20.14,20.41,151200.0,20.51,20.53,20.14,20.41,151200.0
2006-04-04 09:35:00,20.41,20.48,20.39,20.48,29200.0,20.41,20.48,20.39,20.48,29200.0
2006-04-04 09:40:00,20.48,20.57,20.34,20.37,33600.0,20.48,20.57,20.34,20.37,33600.0
2006-04-04 09:45:00,20.38,20.42,20.36,20.41,13200.0,20.38,20.42,20.36,20.41,13200.0
2006-04-04 09:50:00,20.41,20.5,20.4,20.5,24800.0,20.41,20.5,20.4,20.5,24800.0
2006-04-04 09:55:00,20.5,20.53,20.43,20.52,24000.0,20.5,20.53,20.43,20.52,24000.0
2006-04-04 10:00:00,20.53,20.61,20.52,20.59,17200.0,20.53,20.61,20.52,20.59,17200.0
2006-04-04 10:05:00,20.6,20.61,20.52,20.54,29600.0,20.6,20.61,20.52,20.54,29600.0
2006-04-04 10:10:00,20.52,20.52,20.43,20.45,18800.0,20.52,20.52,20.43,20.45,18800.0
2006-04-04 10:15:00,20.47,20.47,20.45,20.45,5200.0,20.47,20.47,20.45,20.45,5200.0
2006-04-04 10:20:00,20.46,20.56,20.46,20.5,49600.0,20.46,20.56,20.46,20.5,49600.0
2006-04-04 10:25:00,20.49,20.57,20.48,20.56,25200.0,20.49,20.57,20.48,20.56,25200.0
2006-04-04 10:30:00,20.58,20.7,20.58,20.67,24800.0,20.58,20.7,20.58,20.67,24800.0
2006-04-04 10:35:00,20.68,20.71,20.53,20.53,49200.0,20.68,20.71,20.53,20.53,49200.0
2006-04-04 10:40:00,20.56,20.58,20.52,20.57,13600.0,20.56,20.58,20.52,20.57,13600.0
2006-04-04 10:45:00,20.59,20.65,20.58,20.6,25600.0,20.59,20.65,20.58,20.6,25600.0
2006-04-04 10:50:00,20.58,20.59,20.56,20.59,8800.0,20.58,20.59,20.56,20.59,8800.0
2006-04-04 10:55:00,20.6,20.65,20.6,20.65,17600.0,20.6,20.65,20.6,20.65,17600.0
2006-04-04 11:00:00,20.61,20.64,20.61,20.64,5200.0,20.61,20.64,20.61,20.64,5200.0
2006-04-04 11:05:00,20.63,20.64,20.58,20.58,6800.0,20.63,20.64,20.58,20.58,6800.0
2006-04-04 11:10:00,20.58,20.59,20.58,20.58,6000.0,20.58,20.59,20.58,20.58,6000.0
2006-04-04 11:15:00,20.58,20.59,20.54,20.59,36400.0,20.58,20.59,20.54,20.59,36400.0
2006-04-04 11:20:00,20.58,20.61,20.57,20.61,25200.0,20.58,20.61,20.57,20.61,25200.0
2006-04-04 11:25:00,20.59,20.69,20.58,20.65,17200.0,20.59,20.69,20.58,20.65,17200.0
2006-04-04 11:30:00,20.67,20.68,20.59,20.65,16800.0,20.67,20.68,20.59,20.65,16800.0
2006-04-04 11:35:00,20.7,20.75,20.69,20.73,9600.0,20.7,20.75,20.69,20.73,9600.0
2006-04-04 11:40:00,20.68,20.68,20.63,20.66,8000.0,20.68,20.68,20.63,20.66,8000.0
2006-04-04 11:45:00,20.66,20.66,20.6,20.6,21200.0,20.66,20.66,20.6,20.6,21200.0
2006-04-04 11:50:00,20.61,20.62,20.59,20.6,12000.0,20.61,20.62,20.59,20.6,12000.0
2006-04-04 11:55:00,20.61,20.62,20.6,20.62,14400.0,20.61,20.62,20.6,20.62,14400.0
2006-04-04 12:00:00,20.6,20.6,20.54,20.56,22000.0,20.6,20.6,20.54,20.56,22000.0
2006-04-04 12:05:00,20.56,20.56,20.49,20.51,22800.0,20.56,20.56,20.49,20.51,22800.0
2006-04-04 12:10:00,20.51,20.53,20.5,20.5,16800.0,20.51,20.53,20.5,20.5,16800.0
2006-04-04 12:15:00,20.53,20.55,20.5,20.55,12000.0,20.53,20.55,20.5,20.55,12000.0
2006-04-04 12:20:00,20.56,20.56,20.55,20.55,9200.0,20.56,20.56,20.55,20.55,9200.0
2006-04-04 12:25:00,20.54,20.55,20.54,20.54,4000.0,20.54,20.55,20.54,20.54,4000.0
2006-04-04 12:30:00,20.54,20.55,20.49,20.49,20400.0,20.54,20.55,20.49,20.49,20400.0
2006-04-04 12:35:00,20.49,20.53,20.49,20.49,25200.0,20.49,20.53,20.49,20.49,25200.0
2006-04-04 12:40:00,20.49,20.5,20.41,20.45,21600.0,20.49,20.5,20.41,20.45,21600.0
2006-04-04 12:45:00,20.44,20.44,20.41,20.44,32800.0,20.44,20.44,20.41,20.44,32800.0
2006-04-04 12:50:00,20.44,20.5,20.44,20.5,22000.0,20.44,20.5,20.44,20.5,22000.0
2006-04-04 12:55:00,20.48,20.49,20.48,20.49,4400.0,20.48,20.49,20.48,20.49,4400.0
2006-04-04 13:00:00,20.49,20.52,20.49,20.52,10000.0,20.49,20.52,20.49,20.52,10000.0
2006-04-04 13:05:00,20.51,20.52,20.5,20.5,4000.0,20.51,20.52,20.5,20.5,4000.0
2006-04-04 13:10:00,20.5,20.5,20.5,20.5,1600.0,20.5,20.5,20.5,20.5,1600.0
2006-04-04 13:15:00,20.5,20.5,20.42,20.42,21200.0,20.5,20.5,20.42,20.42,21200.0
2006-04-04 13:20:00,20.41,20.45,20.41,20.44,14400.0,20.41,20.45,20.41,20.44,14400.0
2006-04-04 13:25:00,20.43,20.43,20.43,20.43,4000.0,20.43,20.43,20.43,20.43,4000.0
2006-04-04 13:30:00,20.43,20.48,20.43,20.48,10800.0,20.43,20.48,20.43,20.48,10800.0
2006-04-04 13:35:00,20.48,20.5,20.48,20.5,13200.0,20.48,20.5,20.48,20.5,13200.0
2006-04-04 13:40:00,20.5,20.5,20.47,20.48,5200.0,20.5,20.5,20.47,20.48,5200.0
2006-04-04 13:45:00,20.47,20.47,20.46,20.46,7200.0,20.47,20.47,20.46,20.46,7200.0
2006-04-04 13:50:00,20.47,20.47,20.46,20.47,4800.0,20.47,20.47,20.46,20.47,4800.0
2006-04-04 13:55:00,20.47,20.5,20.47,20.5,11200.0,20.47,20.5,20.47,20.5,11200.0
2006-04-04 14:00:00,20.5,20.5,20.46,20.49,6000.0,20.5,20.5,20.46,20.49,6000.0
2006-04-04 14:05:00,20.49,20.49,20.49,20.49,2000.0,20.49,20.49,20.49,20.49,2000.0
2006-04-04 14:10:00,20.49,20.5,20.48,20.5,26400.0,20.49,20.5,20.48,20.5,26400.0
2006-04-04 14:15:00,20.49,20.5,20.48,20.5,13200.0,20.49,20.5,20.48,20.5,13200.0
2006-04-04 14:20:00,20.5,20.54,20.5,20.53,15200.0,20.5,20.54,20.5,20.53,15200.0
2006-04-04 14:25:00,20.54,20.56,20.54,20.55,6800.0,20.54,20.56,20.54,20.55,6800.0
2006-04-04 14:30:00,20.55,20.56,20.55,20.56,5600.0,20.55,20.56,20.55,20.56,5600.0
2006-04-04 14:35:00,20.55,20.55,20.53,20.54,7600.0,20.55,20.55,20.53,20.54,7600.0
2006-04-04 14:40:00,20.54,20.54,20.53,20.54,27600.0,20.54,20.54,20.53,20.54,27600.0
2006-04-04 14:45:00,20.54,20.56,20.54,20.56,10400.0,20.54,20.56,20.54,20.56,10400.0
2006-04-04 14:50:00,20.56,20.59,20.56,20.59,12400.0,20.56,20.59,20.56,20.59,12400.0
2006-04-04 14:55:00,20.6,20.61,20.6,20.6,10800.0,20.6,20.61,20.6,20.6,10800.0
2006-04-04 15:00:00,20.6,20.61,20.54,20.55,22400.0,20.6,20.61,20.54,20.55,22400.0
2006-04-04 15:05:00,20.55,20.59,20.55,20.57,10800.0,20.55,20.59,20.55,20.57,10800.0
2006-04-04 15:10:00,20.57,20.57,20.54,20.55,14400.0,20.57,20.57,20.54,20.55,14400.0
2006-04-04 15:15:00,20.56,20.6,20.56,20.58,14400.0,20.56,20.6,20.56,20.58,14400.0
2006-04-04 15:20:00,20.58,20.63,20.58,20.63,8000.0,20.58,20.63,20.58,20.63,8000.0
2006-04-04 15:25:00,20.63,20.68,20.59,20.65,26400.0,20.63,20.68,20.59,20.65,26400.0
2006-04-04 15:30:00,20.64,20.64,20.63,20.63,12400.0,20.64,20.64,20.63,20.63,12400.0
2006-04-04 15:35:00,20.63,20.69,20.62,20.67,19600.0,20.63,20.69,20.62,20.67,19600.0
2006-04-04 15:40:00,20.67,20.71,20.67,20.7,30400.0,20.67,20.71,20.67,20.7,30400.0
2006-04-04 15:45:00,20.7,20.7,20.58,20.61,22800.0,20.7,20.7,20.58,20.61,22800.0
2006-04-04 15:50:00,20.68,20.68,20.51,20.53,37200.0,20.68,20.68,20.51,20.53,37200.0
2006-04-04 15:55:00,20.52,20.56,20.51,20.52,57200.0,20.52,20.56,20.51,20.52,57200.0
2006-04-05 09:30:00,20.49,20.67,20.49,20.63,30800.0,20.49,20.67,20.49,20.63,30800.0
2006-04-05 09:35:00,20.63,20.63,20.61,20.62,2800.0,20.63,20.63,20.61,20.62,2800.0
2006-04-05 09:40:00,20.62,20.63,20.6,20.61,4400.0,20.62,20.63,20.6,20.61,4400.0
2006-04-05 09:45:00,20.61,20.61,20.49,20.49,14400.0,20.61,20.61,20.49,20.49,14400.0
2006-04-05 09:50:00,20.51,20.53,20.51,20.53,2000.0,20.51,20.53,20.51,20.53,2000.0
2006-04-05 09:55:00,20.54,20.55,20.54,20.55,1200.0,20.54,20.55,20.54,20.55,1200.0
2006-04-05 10:00:00,20.54,20.56,20.54,20.56,3200.0,20.54,20.56,20.54,20.56,3200.0
2006-04-05 10:05:00,20.57,20.6,20.55,20.56,8800.0,20.57,20.6,20.55,20.56,8800.0
2006-04-05 10:10:00,20.54,20.54,20.52,20.52,3200.0,20.54,20.54,20.52,20.52,3200.0
2006-04-05 10:15:00,20.52,20.52,20.51,20.51,16000.0,20.52,20.52,20.51,20.51,16000.0
2006-04-05 10:20:00,20.51,20.51,20.5,20.51,5600.0,20.51,20.51,20.5,20.51,5600.0
2006-04-05 10:25:00,20.5,20.5,20.49,20.49,2800.0,20.5,20.5,20.49,20.49,2800.0
2006-04-05 10:30:00,20.49,20.49,20.44,20.44,5200.0,20.49,20.49,20.44,20.44,5200.0
2006-04-05 10:35:00,20.43,20.48,20.43,20.47,4800.0,20.43,20.48,20.43,20.47,4800.0
2006-04-05 10:40:00,20.48,20.5,20.48,20.5,2800.0,20.48,20.5,20.48,20.5,2800.0
2006-04-05 10:45:00,20.5,20.5,20.5,20.5,3200.0,20.5,20.5,20.5,20.5,3200.0
2006-04-05 10:50:00,20.5,20.5,20.48,20.48,2000.0,20.5,20.5,20.48,20.48,2000.0
2006-04-05 10:55:00,20.46,20.46,20.43,20.43,16400.0,20.46,20.46,20.43,20.43,16400.0
2006-04-05 11:00:00,20.42,20.44,20.42,20.44,6400.0,20.42,20.44,20.42,20.44,6400.0
2006-04-05 11:05:00,20.45,20.45,20.44,20.45,2000.0,20.45,20.45,20.44,20.45,2000.0
2006-04-05 11:10:00,20.44,20.45,20.44,20.45,2800.0,20.44,20.45,20.44,20.45,2800.0
2006-04-05 11:15:00,20.44,20.45,20.41,20.41,12800.0,20.44,20.45,20.41,20.41,12800.0
2006-04-05 11:20:00,20.42,20.43,20.41,20.42,7600.0,20.42,20.43,20.41,20.42,7600.0
2006-04-05 11:25:00,20.43,20.43,20.38,20.41,8800.0,20.43,20.43,20.38,20.41,8800.0
2006-04-05 11:30:00,20.4,20.41,20.4,20.4,2000.0,20.4,20.41,20.4,20.4,2000.0
2006-04-05 11:35:00,20.4,20.41,20.4,20.4,6000.0,20.4,20.41,20.4,20.4,6000.0
2006-04-05 11:40:00,20.41,20.41,20.41,20.41,1600.0,20.41,20.41,20.41,20.41,1600.0
2006-04-05 11:45:00,20.4,20.41,20.4,20.4,5200.0,20.4,20.41,20.4,20.4,5200.0
2006-04-05 11:50:00,20.4,20.4,20.39,20.4,3200.0,20.4,20.4,20.39,20.4,3200.0
2006-04-05 11:55:00,20.39,20.4,20.39,20.4,2800.0,20.39,20.4,20.39,20.4,2800.0
2006-04-05 12:00:00,20.4,20.41,20.4,20.41,1600.0,20.4,20.41,20.4,20.41,1600.0
2006-04-05 12:05:00,20.41,20.42,20.41,20.42,2000.0,20.41,20.42,20.41,20.42,2000.0
2006-04-05 12:10:00,20.43,20.45,20.43,20.44,4000.0,20.43,20.45,20.43,20.44,4000.0
2006-04-05 12:15:00,20.45,20.46,20.45,20.46,1200.0,20.45,20.46,20.45,20.46,1200.0
2006-04-05 12:20:00,20.46,20.49,20.46,20.49,4400.0,20.46,20.49,20.46,20.49,4400.0
2006-04-05 12:25:00,20.48,20.49,20.46,20.48,5200.0,20.48,20.49,20.46,20.48,5200.0
2006-04-05 12:30:00,20.46,20.46,20.45,20.45,2800.0,20.46,20.46,20.45,20.45,2800.0
2006-04-05 12:35:00,20.46,20.46,20.41,20.42,5200.0,20.46,20.46,20.41,20.42,5200.0
2006-04-05 12:40:00,20.43,20.43,20.43,20.43,2000.0,20.43,20.43,20.43,20.43,2000.0
2006-04-05 12:45:00,20.44,20.44,20.44,20.44,400.0,20.44,20.44,20.44,20.44,400.0
2006-04-05 12:50:00,20.42,20.45,20.42,20.45,1600.0,20.42,20.45,20.42,20.45,1600.0
2006-04-05 12:55:00,20.45,20.47,20.45,20.47,4800.0,20.45,20.47,20.45,20.47,4800.0
2006-04-05 13:00:00,20.48,20.51,20.48,20.5,4800.0,20.48,20.51,20.48,20.5,4800.0
2006-04-05 13:05:00,20.5,20.52,20.5,20.51,5600.0,20.5,20.52,20.5,20.51,5600.0
2006-04-05 13:10:00,20.5,20.52,20.5,20.51,5200.0,20.5,20.52,20.5,20.51,5200.0
2006-04-05 13:15:00,20.52,20.54,20.5,20.5,4000.0,20.52,20.54,20.5,20.5,4000.0
2006-04-05 13:20:00,20.51,20.51,20.51,20.51,400.0,20.51,20.51,20.51,20.51,400.0
2006-04-05 13:25:00,20.51,20.51,20.51,20.51,3600.0,20.51,20.51,20.51,20.51,3600.0
2006-04-05 13:30:00,20.5,20.51,20.5,20.51,800.0,20.5,20.51,20.5,20.51,800.0
2006-04-05 13:35:00,20.51,20.51,20.51,20.51,2000.0,20.51,20.51,20.51,20.51,2000.0
2006-04-05 13:40:00,20.5,20.5,20.5,20.5,2000.0,20.5,20.5,20.5,20.5,2000.0
2006-04-05 13:45:00,20.51,20.51,20.5,20.51,2800.0,20.51,20.51,20.5,20.51,2800.0
2006-04-05 13:50:00,20.51,20.53,20.51,20.53,3600.0,20.51,20.53,20.51,20.53,3600.0
2006-04-05 13:55:00,20.55,20.55,20.55,20.55,400.0,20.55,20.55,20.55,20.55,400.0
2006-04-05 14:00:00,20.55,20.56,20.55,20.55,63600.0,20.55,20.56,20.55,20.55,63600.0
2006-04-05 14:05:00,20.54,20.55,20.54,20.54,8000.0,20.54,20.55,20.54,20.54,8000.0
2006-04-05 14:10:00,20.55,20.55,20.55,20.55,400.0,20.55,20.55,20.55,20.55,400.0
2006-04-05 14:15:00,20.56,20.56,20.55,20.55,4400.0,20.56,20.56,20.55,20.55,4400.0
2006-04-05 14:20:00,20.56,20.57,20.56,20.57,2400.0,20.56,20.57,20.56,20.57,2400.0
2006-04-05 14:25:00,20.58,20.58,20.57,20.58,1200.0,20.58,20.58,20.57,20.58,1200.0
2006-04-05 14:30:00,20.58,20.62,20.58,20.62,17200.0,20.58,20.62,20.58,20.62,17200.0
2006-04-05 14:35:00,20.62,20.62,20.61,20.61,2000.0,20.62,20.62,20.61,20.61,2000.0
2006-04-05 14:40:00,20.61,20.61,20.59,20.59,5200.0,20.61,20.61,20.59,20.59,5200.0
2006-04-05 14:45:00,20.6,20.6,20.6,20.6,400.0,20.6,20.6,20.6,20.6,400.0
2006-04-05 14:50:00,20.6,20.6,20.59,20.59,6400.0,20.6,20.6,20.59,20.59,6400.0
2006-04-05 14:55:00,20.59,20.59,20.58,20.58,2800.0,20.59,20.59,20.58,20.58,2800.0
2006-04-05 15:00:00,20.58,20.58,20.54,20.55,4000.0,20.58,20.58,20.54,20.55,4000.0
2006-04-05 15:05:00,20.54,20.55,20.52,20.52,7200.0,20.54,20.55,20.52,20.52,7200.0
2006-04-05 15:10:00,20.5,20.53,20.5,20.52,6800.0,20.5,20.53,20.5,20.52,6800.0
2006-04-05 15:15:00,20.52,20.52,20.51,20.52,2400.0,20.52,20.52,20.51,20.52,2400.0
2006-04-05 15:20:00,20.52,20.52,20.51,20.51,1600.0,20.52,20.52,20.51,20.51,1600.0
2006-04-05 15:25:00,20.51,20.52,20.51,20.51,1600.0,20.51,20.52,20.51,20.51,1600.0
2006-04-05 15:30:00,20.51,20.51,20.5,20.5,6800.0,20.51,20.51,20.5,20.5,6800.0
2006-04-05 15:35:00,20.5,20.53,20.5,20.53,16000.0,20.5,20.53,20.5,20.53,16000.0
2006-04-05 15:40:00,20.52,20.52,20.51,20.51,5600.0,20.52,20.52,20.51,20.51,5600.0
2006-04-05 15:45:00,20.51,20.51,20.5,20.5,25200.0,20.51,20.51,20.5,20.5,25200.0
2006-04-05 15:50:00,20.5,20.53,20.49,20.53,26800.0,20.5,20.53,20.49,20.53,26800.0
2006-04-05 15:55:00,20.53,20.53,20.48,20.49,11600.0,20.53,20.53,20.48,20.49,11600.0
2006-04-06 09:30:00,20.55,20.55,20.48,20.48,7600.0,20.55,20.55,20.48,20.48,7600.0
2006-04-06 09:35:00,20.45,20.49,20.45,20.49,800.0,20.45,20.49,20.45,20.49,800.0
2006-04-06 09:40:00,20.5,20.51,20.45,20.45,2000.0,20.5,20.51,20.45,20.45,2000.0
2006-04-06 09:45:00,20.52,20.52,20.52,20.52,800.0,20.52,20.52,20.52,20.52,800.0
2006-04-06 09:50:00,20.51,20.52,20.5,20.52,2000.0,20.51,20.52,20.5,20.52,2000.0
2006-04-06 09:55:00,20.52,20.52,20.52,20.52,1600.0,20.52,20.52,20.52,20.52,1600.0
2006-04-06 10:00:00,20.51,20.51,20.51,20.51,800.0,20.51,20.51,20.51,20.51,800.0
2006-04-06 10:05:00,20.52,20.55,20.51,20.51,2800.0,20.52,20.55,20.51,20.51,2800.0
2006-04-06 10:10:00,20.52,20.53,20.51,20.52,2400.0,20.52,20.53,20.51,20.52,2400.0
2006-04-06 10:15:00,20.52,20.55,20.52,20.55,4800.0,20.52,20.55,20.52,20.55,4800.0
2006-04-06 10:20:00,20.54,20.55,20.52,20.52,2000.0,20.54,20.55,20.52,20.52,2000.0
2006-04-06 10:25:00,20.51,20.53,20.51,20.52,1200.0,20.51,20.53,20.51,20.52,1200.0
2006-04-06 10:30:00,20.52,20.53,20.51,20.53,1600.0,20.52,20.53,20.51,20.53,1600.0
2006-04-06 10:35:00,20.52,20.53,20.51,20.53,13200.0,20.52,20.53,20.51,20.53,13200.0
2006-04-06 10:40:00,20.53,20.53,20.51,20.51,3200.0,20.53,20.53,20.51,20.51,3200.0
2006-04-06 10:45:00,20.51,20.52,20.49,20.52,2000.0,20.51,20.52,20.49,20.52,2000.0
2006-04-06 10:50:00,20.51,20.51,20.51,20.51,800.0,20.51,20.51,20.51,20.51,800.0
2006-04-06 10:55:00,20.51,20.51,20.51,20.51,1200.0,20.51,20.51,20.51,20.51,1200.0
2006-04-06 11:00:00,20.48,20.49,20.47,20.47,2000.0,20.48,20.49,20.47,20.47,2000.0
2006-04-06 11:05:00,20.47,20.48,20.47,20.48,1600.0,20.47,20.48,20.47,20.48,1600.0
2006-04-06 11:10:00,20.48,20.49,20.48,20.49,1600.0,20.48,20.49,20.48,20.49,1600.0
2006-04-06 11:15:00,20.48,20.5,20.48,20.5,8400.0,20.48,20.5,20.48,20.5,8400.0
2006-04-06 11:20:00,20.49,20.5,20.48,20.48,3600.0,20.49,20.5,20.48,20.48,3600.0
2006-04-06 11:25:00,20.48,20.48,20.47,20.47,1200.0,20.48,20.48,20.47,20.47,1200.0
2006-04-06 11:30:00,20.48,20.48,20.47,20.48,5200.0,20.48,20.48,20.47,20.48,5200.0
2006-04-06 11:35:00,20.5,20.51,20.49,20.49,2400.0,20.5,20.51,20.49,20.49,2400.0
2006-04-06 11:40:00,20.49,20.49,20.49,20.49,0.0,20.49,20.49,20.49,20.49,0.0
2006-04-06 11:45:00,20.49,20.49,20.49,20.49,400.0,20.49,20.49,20.49,20.49,400.0
2006-04-06 11:50:00,20.48,20.49,20.47,20.49,2000.0,20.48,20.49,20.47,20.49,2000.0
2006-04-06 11:55:00,20.49,20.49,20.48,20.49,1600.0,20.49,20.49,20.48,20.49,1600.0
2006-04-06 12:00:00,20.47,20.48,20.47,20.48,2800.0,20.47,20.48,20.47,20.48,2800.0
2006-04-06 12:05:00,20.48,20.48,20.47,20.47,1200.0,20.48,20.48,20.47,20.47,1200.0
2006-04-06 12:10:00,20.47,20.48,20.47,20.48,800.0,20.47,20.48,20.47,20.48,800.0
2006-04-06 12:15:00,20.5,20.51,20.5,20.51,2400.0,20.5,20.51,20.5,20.51,2400.0
2006-04-06 12:20:00,20.51,20.51,20.5,20.5,2800.0,20.51,20.51,20.5,20.5,2800.0
2006-04-06 12:25:00,20.5,20.5,20.45,20.45,5200.0,20.5,20.5,20.45,20.45,5200.0
2006-04-06 12:30:00,20.45,20.45,20.43,20.45,1200.0,20.45,20.45,20.43,20.45,1200.0
2006-04-06 12:35:00,20.46,20.5,20.46,20.5,3600.0,20.46,20.5,20.46,20.5,3600.0
2006-04-06 12:40:00,20.5,20.5,20.5,20.5,2800.0,20.5,20.5,20.5,20.5,2800.0
2006-04-06 12:45:00,20.5,20.5,20.5,20.5,400.0,20.5,20.5,20.5,20.5,400.0
2006-04-06 12:50:00,20.5,20.5,20.5,20.5,0.0,20.5,20.5,20.5,20.5,0.0
2006-04-06 12:55:00,20.5,20.5,20.5,20.5,400.0,20.5,20.5,20.5,20.5,400.0
2006-04-06 13:00:00,20.5,20.5,20.48,20.48,1200.0,20.5,20.5,20.48,20.48,1200.0
2006-04-06 13:05:00,20.49,20.49,20.49,20.49,400.0,20.49,20.49,20.49,20.49,400.0
2006-04-06 13:10:00,20.49,20.5,20.48,20.5,14400.0,20.49,20.5,20.48,20.5,14400.0
2006-04-06 13:15:00,20.5,20.5,20.5,20.5,4000.0,20.5,20.5,20.5,20.5,4000.0
2006-04-06 13:20:00,20.5,20.5,20.5,20.5,2400.0,20.5,20.5,20.5,20.5,2400.0
2006-04-06 13:25:00,20.5,20.5,20.5,20.5,800.0,20.5,20.5,20.5,20.5,800.0
2006-04-06 13:30:00,20.52,20.52,20.5,20.51,4400.0,20.52,20.52,20.5,20.51,4400.0
2006-04-06 13:35:00,20.5,20.5,20.5,20.5,400.0,20.5,20.5,20.5,20.5,400.0
2006-04-06 13:40:00,20.5,20.5,20.5,20.5,3200.0,20.5,20.5,20.5,20.5,3200.0
2006-04-06 13:45:00,20.5,20.51,20.5,20.51,2800.0,20.5,20.51,20.5,20.51,2800.0
2006-04-06 13:50:00,20.5,20.51,20.5,20.51,2000.0,20.5,20.51,20.5,20.51,2000.0
2006-04-06 13:55:00,20.5,20.51,20.5,20.5,5200.0,20.5,20.51,20.5,20.5,5200.0
2006-04-06 14:00:00,20.5,20.5,20.5,20.5,1600.0,20.5,20.5,20.5,20.5,1600.0
2006-04-06 14:05:00,20.5,20.5,20.5,20.5,400.0,20.5,20.5,20.5,20.5,400.0
2006-04-06 14:10:00,20.5,20.53,20.5,20.53,6400.0,20.5,20.53,20.5,20.53,6400.0
2006-04-06 14:15:00,20.53,20.53,20.52,20.52,4400.0,20.53,20.53,20.52,20.52,4400.0
2006-04-06 14:20:00,20.51,20.51,20.49,20.51,8800.0,20.51,20.51,20.49,20.51,8800.0
2006-04-06 14:25:00,20.51,20.51,20.5,20.5,800.0,20.51,20.51,20.5,20.5,800.0
2006-04-06 14:30:00,20.5,20.5,20.49,20.49,1200.0,20.5,20.5,20.49,20.49,1200.0
2006-04-06 14:35:00,20.49,20.49,20.44,20.44,3200.0,20.49,20.49,20.44,20.44,3200.0
2006-04-06 14:40:00,20.46,20.46,20.43,20.45,8400.0,20.46,20.46,20.43,20.45,8400.0
2006-04-06 14:45:00,20.46,20.49,20.46,20.48,2800.0,20.46,20.49,20.46,20.48,2800.0
2006-04-06 14:50:00,20.5,20.5,20.49,20.5,2400.0,20.5,20.5,20.49,20.5,2400.0
2006-04-06 14:55:00,20.5,20.5,20.5,20.5,2400.0,20.5,20.5,20.5,20.5,2400.0
2006-04-06 15:00:00,20.5,20.51,20.5,20.5,24800.0,20.5,20.51,20.5,20.5,24800.0
2006-04-06 15:05:00,20.5,20.5,20.5,20.5,3200.0,20.5,20.5,20.5,20.5,3200.0
2006-04-06 15:10:00,20.49,20.49,20.49,20.49,1600.0,20.49,20.49,20.49,20.49,1600.0
2006-04-06 15:15:00,20.5,20.5,20.5,20.5,2400.0,20.5,20.5,20.5,20.5,2400.0
2006-04-06 15:20:00,20.5,20.5,20.5,20.5,800.0,20.5,20.5,20.5,20.5,800.0
2006-04-06 15:25:00,20.5,21.25,20.49,21.25,18000.0,20.5,21.25,20.49,21.25,18000.0
2006-04-06 15:30:00,20.5,20.5,20.49,20.49,30400.0,20.5,20.5,20.49,20.49,30400.0
2006-04-06 15:35:00,20.49,20.49,20.49,20.49,8000.0,20.49,20.49,20.49,20.49,8000.0
2006-04-06 15:40:00,20.49,20.49,20.47,20.47,22400.0,20.49,20.49,20.47,20.47,22400.0
2006-04-06 15:45:00,20.47,20.48,20.47,20.48,4800.0,20.47,20.48,20.47,20.48,4800.0
2006-04-06 15:50:00,20.48,20.48,20.46,20.46,11600.0,20.48,20.48,20.46,20.46,11600.0
2006-04-06 15:55:00,20.46,20.46,20.44,20.46,78000.0,20.46,20.46,20.44,20.46,78000.0
2006-04-07 09:30:00,20.43,20.47,20.43,20.47,10800.0,20.43,20.47,20.43,20.47,10800.0
2006-04-07 09:35:00,20.55,20.58,20.53,20.58,4000.0,20.55,20.58,20.53,20.58,4000.0
2006-04-07 09:40:00,20.57,20.57,20.57,20.57,400.0,20.57,20.57,20.57,20.57,400.0
2006-04-07 09:45:00,20.6,20.66,20.6,20.65,4400.0,20.6,20.66,20.6,20.65,4400.0
2006-04-07 09:50:00,20.66,20.66,20.62,20.65,1600.0,20.66,20.66,20.62,20.65,1600.0
2006-04-07 09:55:00,20.65,20.65,20.65,20.65,400.0,20.65,20.65,20.65,20.65,400.0
2006-04-07 10:00:00,20.65,20.65,20.63,20.63,1600.0,20.65,20.65,20.63,20.63,1600.0
2006-04-07 10:05:00,20.65,20.65,20.63,20.63,1600.0,20.65,20.65,20.63,20.63,1600.0
2006-04-07 10:10:00,20.66,20.66,20.66,20.66,2000.0,20.66,20.66,20.66,20.66,2000.0
2006-04-07 10:15:00,20.66,20.67,20.66,20.67,2400.0,20.66,20.67,20.66,20.67,2400.0
2006-04-07 10:20:00,20.63,20.66,20.63,20.66,6400.0,20.63,20.66,20.63,20.66,6400.0
2006-04-07 10:25:00,20.66,20.66,20.64,20.64,11600.0,20.66,20.66,20.64,20.64,11600.0
2006-04-07 10:30:00,20.64,20.66,20.63,20.64,20800.0,20.64,20.66,20.63,20.64,20800.0
2006-04-07 10:35:00,20.64,20.64,20.64,20.64,0.0,20.64,20.64,20.64,20.64,0.0
2006-04-07 10:40:00,20.65,20.65,20.63,20.63,1600.0,20.65,20.65,20.63,20.63,1600.0
2006-04-07 10:45:00,20.63,20.64,20.6,20.62,2400.0,20.63,20.64,20.6,20.62,2400.0
2006-04-07 10:50:00,20.62,20.62,20.6,20.6,4000.0,20.62,20.62,20.6,20.6,4000.0
2006-04-07 10:55:00,20.63,20.63,20.63,20.63,800.0,20.63,20.63,20.63,20.63,800.0
2006-04-07 11:00:00,20.64,20.64,20.62,20.64,3600.0,20.64,20.64,20.62,20.64,3600.0
2006-04-07 11:05:00,20.64,20.64,20.64,20.64,1200.0,20.64,20.64,20.64,20.64,1200.0
2006-04-07 11:10:00,20.64,20.64,20.64,20.64,800.0,20.64,20.64,20.64,20.64,800.0
2006-04-07 11:15:00,20.65,20.65,20.65,20.65,400.0,20.65,20.65,20.65,20.65,400.0
2006-04-07 11:20:00,20.65,20.65,20.59,20.6,3200.0,20.65,20.65,20.59,20.6,3200.0
2006-04-07 11:25:00,20.6,20.6,20.57,20.57,23200.0,20.6,20.6,20.57,20.57,23200.0
2006-04-07 11:30:00,20.58,20.58,20.53,20.53,4400.0,20.58,20.58,20.53,20.53,4400.0
2006-04-07 11:35:00,20.5,20.5,20.5,20.5,5600.0,20.5,20.5,20.5,20.5,5600.0
2006-04-07 11:40:00,20.5,20.5,20.5,20.5,0.0,20.5,20.5,20.5,20.5,0.0
2006-04-07 11:45:00,20.5,20.52,20.5,20.52,800.0,20.5,20.52,20.5,20.52,800.0
2006-04-07 11:50:00,20.5,20.51,20.5,20.5,2800.0,20.5,20.51,20.5,20.5,2800.0
2006-04-07 11:55:00,20.5,20.5,20.5,20.5,2400.0,20.5,20.5,20.5,20.5,2400.0
2006-04-07 12:00:00,20.5,20.5,20.5,20.5,1600.0,20.5,20.5,20.5,20.5,1600.0
2006-04-07 12:05:00,20.5,20.52,20.49,20.5,6800.0,20.5,20.52,20.49,20.5,6800.0
2006-04-07 12:10:00,20.49,20.5,20.49,20.49,2000.0,20.49,20.5,20.49,20.49,2000.0
2006-04-07 12:15:00,20.49,20.5,20.49,20.5,2400.0,20.49,20.5,20.49,20.5,2400.0
2006-04-07 12:20:00,20.5,20.5,20.49,20.49,6400.0,20.5,20.5,20.49,20.49,6400.0
2006-04-07 12:25:00,20.48,20.48,20.48,20.48,4800.0,20.48,20.48,20.48,20.48,4800.0
2006-04-07 12:30:00,20.48,20.48,20.48,20.48,0.0,20.48,20.48,20.48,20.48,0.0
2006-04-07 12:35:00,20.48,20.49,20.48,20.49,3600.0,20.48,20.49,20.48,20.49,3600.0
2006-04-07 12:40:00,20.49,20.5,20.49,20.5,1200.0,20.49,20.5,20.49,20.5,1200.0
2006-04-07 12:45:00,20.5,20.5,20.49,20.49,1200.0,20.5,20.5,20.49,20.49,1200.0
2006-04-07 12:50:00,20.5,20.5,20.49,20.49,2400.0,20.5,20.5,20.49,20.49,2400.0
2006-04-07 12:55:00,20.49,20.49,20.49,20.49,400.0,20.49,20.49,20.49,20.49,400.0
2006-04-07 13:00:00,20.49,20.49,20.49,20.49,1200.0,20.49,20.49,20.49,20.49,1200.0
2006-04-07 13:05:00,20.49,20.49,20.48,20.48,4800.0,20.49,20.49,20.48,20.48,4800.0
2006-04-07 13:10:00,20.48,20.49,20.48,20.49,2800.0,20.48,20.49,20.48,20.49,2800.0
2006-04-07 13:15:00,20.49,20.49,20.49,20.49,2400.0,20.49,20.49,20.49,20.49,2400.0
2006-04-07 13:20:00,20.49,20.49,20.49,20.49,2400.0,20.49,20.49,20.49,20.49,2400.0
2006-04-07 13:25:00,20.49,20.5,20.48,20.5,5200.0,20.49,20.5,20.48,20.5,5200.0
2006-04-07 13:30:00,20.5,20.5,20.48,20.48,26800.0,20.5,20.5,20.48,20.48,26800.0
2006-04-07 13:35:00,20.48,20.48,20.47,20.48,3200.0,20.48,20.48,20.47,20.48,3200.0
2006-04-07 13:40:00,20.48,20.48,20.46,20.46,4000.0,20.48,20.48,20.46,20.46,4000.0
2006-04-07 13:45:00,20.46,20.46,20.46,20.46,1200.0,20.46,20.46,20.46,20.46,1200.0
2006-04-07 13:50:00,20.47,20.47,20.47,20.47,2400.0,20.47,20.47,20.47,20.47,2400.0
2006-04-07 13:55:00,20.47,20.47,20.45,20.45,2400.0,20.47,20.47,20.45,20.45,2400.0
2006-04-07 14:00:00,20.45,20.45,20.45,20.45,2000.0,20.45,20.45,20.45,20.45,2000.0
2006-04-07 14:05:00,20.45,20.45,20.44,20.44,6000.0,20.45,20.45,20.44,20.44,6000.0
2006-04-07 14:10:00,20.44,20.44,20.42,20.43,7600.0,20.44,20.44,20.42,20.43,7600.0
2006-04-07 14:15:00,20.43,20.43,20.43,20.43,1200.0,20.43,20.43,20.43,20.43,1200.0
2006-04-07 14:20:00,20.45,20.45,20.45,20.45,800.0,20.45,20.45,20.45,20.45,800.0
2006-04-07 14:25:00,20.45,20.45,20.45,20.45,0.0,20.45,20.45,20.45,20.45,0.0
2006-04-07 14:30:00,20.44,20.44,20.42,20.42,8000.0,20.44,20.44,20.42,20.42,8000.0
2006-04-07 14:35:00,20.42,20.42,20.42,20.42,0.0,20.42,20.42,20.42,20.42,0.0
2006-04-07 14:40:00,20.43,20.45,20.43,20.45,1600.0,20.43,20.45,20.43,20.45,1600.0
2006-04-07 14:45:00,20.45,20.45,20.45,20.45,400.0,20.45,20.45,20.45,20.45,400.0
2006-04-07 14:50:00,20.45,20.45,20.44,20.44,6400.0,20.45,20.45,20.44,20.44,6400.0
2006-04-07 14:55:00,20.43,20.44,20.43,20.44,4800.0,20.43,20.44,20.43,20.44,4800.0
2006-04-07 15:00:00,20.43,20.44,20.43,20.44,5200.0,20.43,20.44,20.43,20.44,5200.0
2006-04-07 15:05:00,20.43,20.43,20.41,20.43,6000.0,20.43,20.43,20.41,20.43,6000.0
2006-04-07 15:10:00,20.43,20.43,20.4,20.4,10400.0,20.43,20.43,20.4,20.4,10400.0
2006-04-07 15:15:00,20.4,20.4,20.39,20.39,2400.0,20.4,20.4,20.39,20.39,2400.0
2006-04-07 15:20:00,20.39,20.39,20.38,20.38,7200.0,20.39,20.39,20.38,20.38,7200.0
2006-04-07 15:25:00,20.38,20.39,20.38,20.39,4400.0,20.38,20.39,20.38,20.39,4400.0
2006-04-07 15:30:00,20.4,20.4,20.36,20.36,27600.0,20.4,20.4,20.36,20.36,27600.0
2006-04-07 15:35:00,20.36,20.36,20.32,20.34,26800.0,20.36,20.36,20.32,20.34,26800.0
2006-04-07 15:40:00,20.33,20.33,20.25,20.28,76000.0,20.33,20.33,20.25,20.28,76000.0
2006-04-07 15:45:00,20.27,20.32,20.27,20.32,8400.0,20.27,20.32,20.27,20.32,8400.0
2006-04-07 15:50:00,20.3,20.32,20.28,20.29,39200.0,20.3,20.32,20.28,20.29,39200.0
2006-04-07 15:55:00,20.28,20.29,20.26,20.26,18400.0,20.28,20.29,20.26,20.26,18400.0
2006-04-10 09:30:00,20.22,20.25,20.19,20.25,18800.0,20.22,20.25,20.19,20.25,18800.0
2006-04-10 09:35:00,20.24,20.29,20.24,20.29,26400.0,20.24,20.29,20.24,20.29,26400.0
2006-04-10 09:40:00,20.25,20.25,20.17,20.17,5600.0,20.25,20.25,20.17,20.17,5600.0
2006-04-10 09:45:00,20.19,20.19,20.16,20.16,1200.0,20.19,20.19,20.16,20.16,1200.0
2006-04-10 09:50:00,20.15,20.16,20.1,20.14,8800.0,20.15,20.16,20.1,20.14,8800.0
2006-04-10 09:55:00,20.15,20.17,20.15,20.17,800.0,20.15,20.17,20.15,20.17,800.0
2006-04-10 10:00:00,20.21,20.21,20.19,20.19,1200.0,20.21,20.21,20.19,20.19,1200.0
2006-04-10 10:05:00,20.18,20.18,20.18,20.18,400.0,20.18,20.18,20.18,20.18,400.0
2006-04-10 10:10:00,20.18,20.22,20.18,20.22,1200.0,20.18,20.22,20.18,20.22,1200.0
2006-04-10 10:15:00,20.23,20.25,20.23,20.25,2800.0,20.23,20.25,20.23,20.25,2800.0
2006-04-10 10:20:00,20.25,20.3,20.25,20.26,4000.0,20.25,20.3,20.25,20.26,4000.0
2006-04-10 10:25:00,20.26,20.26,20.24,20.26,4000.0,20.26,20.26,20.24,20.26,4000.0
2006-04-10 10:30:00,20.25,20.26,20.24,20.26,3200.0,20.25,20.26,20.24,20.26,3200.0
2006-04-10 10:35:00,20.26,20.27,20.25,20.27,2800.0,20.26,20.27,20.25,20.27,2800.0
2006-04-10 10:40:00,20.27,20.27,20.26,20.27,33200.0,20.27,20.27,20.26,20.27,33200.0
2006-04-10 10:45:00,20.25,20.26,20.25,20.26,2000.0,20.25,20.26,20.25,20.26,2000.0
2006-04-10 10:50:00,20.26,20.26,20.25,20.26,2800.0,20.26,20.26,20.25,20.26,2800.0
2006-04-10 10:55:00,20.26,20.26,20.25,20.26,1600.0,20.26,20.26,20.25,20.26,1600.0
2006-04-10 11:00:00,20.26,20.26,20.25,20.25,2000.0,20.26,20.26,20.25,20.25,2000.0
2006-04-10 11:05:00,20.26,20.26,20.26,20.26,1200.0,20.26,20.26,20.26,20.26,1200.0
2006-04-10 11:10:00,20.26,20.26,20.25,20.26,4000.0,20.26,20.26,20.25,20.26,4000.0
2006-04-10 11:15:00,20.25,20.25,20.25,20.25,1600.0,20.25,20.25,20.25,20.25,1600.0
2006-04-10 11:20:00,20.26,20.26,20.26,20.26,400.0,20.26,20.26,20.26,20.26,400.0
2006-04-10 11:25:00,20.26,20.26,20.24,20.25,2400.0,20.26,20.26,20.24,20.25,2400.0
2006-04-10 11:30:00,20.25,20.25,20.25,20.25,1200.0,20.25,20.25,20.25,20.25,1200.0
2006-04-10 11:35:00,20.25,20.25,20.25,20.25,10400.0,20.25,20.25,20.25,20.25,10400.0
2006-04-10 11:40:00,20.25,20.28,20.25,20.28,18800.0,20.25,20.28,20.25,20.28,18800.0
2006-04-10 11:45:00,20.27,20.27,20.26,20.27,3200.0,20.27,20.27,20.26,20.27,3200.0
2006-04-10 11:50:00,20.27,20.27,20.2,20.24,144400.0,20.27,20.27,20.2,20.24,144400.0
2006-04-10 11:55:00,20.24,20.24,20.23,20.24,19600.0,20.24,20.24,20.23,20.24,19600.0
2006-04-10 12:00:00,20.25,20.26,20.25,20.26,2400.0,20.25,20.26,20.25,20.26,2400.0
2006-04-10 12:05:00,20.26,20.26,20.26,20.26,3200.0,20.26,20.26,20.26,20.26,3200.0
2006-04-10 12:10:00,20.26,20.26,20.25,20.25,4000.0,20.26,20.26,20.25,20.25,4000.0
2006-04-10 12:15:00,20.25,20.27,20.25,20.27,1200.0,20.25,20.27,20.25,20.27,1200.0
2006-04-10 12:20:00,20.25,20.26,20.25,20.26,2800.0,20.25,20.26,20.25,20.26,2800.0
2006-04-10 12:25:00,20.26,20.26,20.26,20.26,3600.0,20.26,20.26,20.26,20.26,3600.0
2006-04-10 12:30:00,20.26,20.28,20.26,20.28,4400.0,20.26,20.28,20.26,20.28,4400.0
2006-04-10 12:35:00,20.26,20.31,20.26,20.31,4000.0,20.26,20.31,20.26,20.31,4000.0
2006-04-10 12:40:00,20.31,20.32,20.31,20.32,2000.0,20.31,20.32,20.31,20.32,2000.0
2006-04-10 12:45:00,20.33,20.33,20.31,20.31,1600.0,20.33,20.33,20.31,20.31,1600.0
2006-04-10 12:50:00,20.32,20.35,20.31,20.35,1600.0,20.32,20.35,20.31,20.35,1600.0
2006-04-10 12:55:00,20.33,20.34,20.29,20.29,20400.0,20.33,20.34,20.29,20.29,20400.0
2006-04-10 13:00:00,20.29,20.29,20.29,20.29,400.0,20.29,20.29,20.29,20.29,400.0
2006-04-10 13:05:00,20.29,20.3,20.29,20.29,2400.0,20.29,20.3,20.29,20.29,2400.0
2006-04-10 13:10:00,20.3,20.3,20.27,20.28,3600.0,20.3,20.3,20.27,20.28,3600.0
2006-04-10 13:15:00,20.27,20.27,20.26,20.26,2000.0,20.27,20.27,20.26,20.26,2000.0
2006-04-10 13:20:00,20.25,20.25,20.23,20.23,4000.0,20.25,20.25,20.23,20.23,4000.0
2006-04-10 13:25:00,20.22,20.23,20.22,20.22,2000.0,20.22,20.23,20.22,20.22,2000.0
2006-04-10 13:30:00,20.23,20.23,20.22,20.23,2000.0,20.23,20.23,20.22,20.23,2000.0
2006-04-10 13:35:00,20.22,20.23,20.22,20.23,800.0,20.22,20.23,20.22,20.23,800.0
2006-04-10 13:40:00,20.23,20.25,20.23,20.23,4400.0,20.23,20.25,20.23,20.23,4400.0
2006-04-10 13:45:00,20.23,20.23,20.23,20.23,3200.0,20.23,20.23,20.23,20.23,3200.0
2006-04-10 13:50:00,20.23,20.23,20.23,20.23,2000.0,20.23,20.23,20.23,20.23,2000.0
2006-04-10 13:55:00,20.23,20.28,20.23,20.28,30000.0,20.23,20.28,20.23,20.28,30000.0
2006-04-10 14:00:00,20.26,20.27,20.26,20.26,12000.0,20.26,20.27,20.26,20.26,12000.0
2006-04-10 14:05:00,20.26,20.26,20.26,20.26,3200.0,20.26,20.26,20.26,20.26,3200.0
2006-04-10 14:10:00,20.25,20.26,20.25,20.26,1600.0,20.25,20.26,20.25,20.26,1600.0
2006-04-10 14:15:00,20.26,20.26,20.25,20.25,1600.0,20.26,20.26,20.25,20.25,1600.0
2006-04-10 14:20:00,20.27,20.28,20.26,20.28,3200.0,20.27,20.28,20.26,20.28,3200.0
2006-04-10 14:25:00,20.29,20.29,20.29,20.29,1600.0,20.29,20.29,20.29,20.29,1600.0
2006-04-10 14:30:00,20.29,20.29,20.28,20.28,1600.0,20.29,20.29,20.28,20.28,1600.0
2006-04-10 14:35:00,20.28,20.29,20.28,20.28,2400.0,20.28,20.29,20.28,20.28,2400.0
2006-04-10 14:40:00,20.29,20.3,20.2,20.28,7200.0,20.29,20.3,20.2,20.28,7200.0
2006-04-10 14:45:00,20.25,20.25,20.23,20.23,2800.0,20.25,20.25,20.23,20.23,2800.0
2006-04-10 14:50:00,20.25,20.25,20.24,20.25,1600.0,20.25,20.25,20.24,20.25,1600.0
2006-04-10 14:55:00,20.25,20.25,20.25,20.25,2000.0,20.25,20.25,20.25,20.25,2000.0
2006-04-10 15:00:00,20.25,20.27,20.25,20.26,6400.0,20.25,20.27,20.25,20.26,6400.0
2006-04-10 15:05:00,20.26,20.26,20.23,20.23,12800.0,20.26,20.26,20.23,20.23,12800.0
2006-04-10 15:10:00,20.23,20.25,20.23,20.25,1200.0,20.23,20.25,20.23,20.25,1200.0
2006-04-10 15:15:00,20.25,20.25,20.25,20.25,3600.0,20.25,20.25,20.25,20.25,3600.0
2006-04-10 15:20:00,20.25,20.25,20.25,20.25,3600.0,20.25,20.25,20.25,20.25,3600.0
2006-04-10 15:25:00,20.25,20.25,20.25,20.25,4000.0,20.25,20.25,20.25,20.25,4000.0
2006-04-10 15:30:00,20.25,20.25,20.25,20.25,16800.0,20.25,20.25,20.25,20.25,16800.0
2006-04-10 15:35:00,20.25,20.25,20.25,20.25,4400.0,20.25,20.25,20.25,20.25,4400.0
2006-04-10 15:40:00,20.25,20.25,20.25,20.25,2400.0,20.25,20.25,20.25,20.25,2400.0
2006-04-10 15:45:00,20.25,20.25,20.25,20.25,8400.0,20.25,20.25,20.25,20.25,8400.0
2006-04-10 15:50:00,20.25,20.25,20.24,20.24,6800.0,20.25,20.25,20.24,20.24,6800.0
2006-04-10 15:55:00,20.24,20.25,20.24,20.25,10800.0,20.24,20.25,20.24,20.25,10800.0
2006-04-11 09:30:00,20.24,20.28,20.23,20.28,14800.0,20.24,20.28,20.23,20.28,14800.0
2006-04-11 09:35:00,20.26,20.29,20.26,20.27,1200.0,20.26,20.29,20.26,20.27,1200.0
2006-04-11 09:40:00,20.26,20.28,20.26,20.27,4400.0,20.26,20.28,20.26,20.27,4400.0
2006-04-11 09:45:00,20.22,20.22,20.19,20.22,4000.0,20.22,20.22,20.19,20.22,4000.0
2006-04-11 09:50:00,20.21,20.21,20.21,20.21,1200.0,20.21,20.21,20.21,20.21,1200.0
2006-04-11 09:55:00,20.24,20.24,20.24,20.24,400.0,20.24,20.24,20.24,20.24,400.0
2006-04-11 10:00:00,20.24,20.24,20.12,20.12,8000.0,20.24,20.24,20.12,20.12,8000.0
2006-04-11 10:05:00,20.15,20.15,20.14,20.15,1600.0,20.15,20.15,20.14,20.15,1600.0
2006-04-11 10:10:00,20.16,20.16,20.11,20.11,4400.0,20.16,20.16,20.11,20.11,4400.0
2006-04-11 10:15:00,20.12,20.12,20.12,20.12,400.0,20.12,20.12,20.12,20.12,400.0
2006-04-11 10:20:00,20.1,20.1,20.03,20.03,8400.0,20.1,20.1,20.03,20.03,8400.0
2006-04-11 10:25:00,20.03,20.09,20.03,20.09,4800.0,20.03,20.09,20.03,20.09,4800.0
2006-04-11 10:30:00,20.08,20.08,20.04,20.04,1200.0,20.08,20.08,20.04,20.04,1200.0
2006-04-11 10:35:00,20.06,20.06,20.06,20.06,400.0,20.06,20.06,20.06,20.06,400.0
2006-04-11 10:40:00,20.07,20.07,20.05,20.05,16000.0,20.07,20.07,20.05,20.05,16000.0
2006-04-11 10:45:00,20.07,20.07,20.05,20.05,800.0,20.07,20.07,20.05,20.05,800.0
2006-04-11 10:50:00,20.05,20.11,20.03,20.11,9600.0,20.05,20.11,20.03,20.11,9600.0
2006-04-11 10:55:00,20.1,20.1,20.1,20.1,800.0,20.1,20.1,20.1,20.1,800.0
2006-04-11 11:00:00,20.06,20.07,20.05,20.07,2000.0,20.06,20.07,20.05,20.07,2000.0
2006-04-11 11:05:00,20.08,20.08,20.08,20.08,400.0,20.08,20.08,20.08,20.08,400.0
2006-04-11 11:10:00,20.05,20.05,20.03,20.03,3200.0,20.05,20.05,20.03,20.03,3200.0
2006-04-11 11:15:00,20.03,20.03,20.03,20.03,2000.0,20.03,20.03,20.03,20.03,2000.0
2006-04-11 11:20:00,20.03,20.03,20.03,20.03,2000.0,20.03,20.03,20.03,20.03,2000.0
2006-04-11 11:25:00,20.03,20.03,20.03,20.03,0.0,20.03,20.03,20.03,20.03,0.0
2006-04-11 11:30:00,20.04,20.05,20.02,20.05,10800.0,20.04,20.05,20.02,20.05,10800.0
2006-04-11 11:35:00,20.06,20.08,20.06,20.08,5200.0,20.06,20.08,20.06,20.08,5200.0
2006-04-11 11:40:00,20.08,20.08,20.07,20.07,1600.0,20.08,20.08,20.07,20.07,1600.0
2006-04-11 11:45:00,20.06,20.07,20.06,20.07,2000.0,20.06,20.07,20.06,20.07,2000.0
2006-04-11 11:50:00,20.07,20.08,20.07,20.08,1600.0,20.07,20.08,20.07,20.08,1600.0
2006-04-11 11:55:00,20.08,20.08,20.08,20.08,400.0,20.08,20.08,20.08,20.08,400.0
2006-04-11 12:00:00,20.09,20.09,20.07,20.07,2800.0,20.09,20.09,20.07,20.07,2800.0
2006-04-11 12:05:00,20.06,20.06,20.06,20.06,4400.0,20.06,20.06,20.06,20.06,4400.0
2006-04-11 12:10:00,20.08,20.08,20.08,20.08,400.0,20.08,20.08,20.08,20.08,400.0
2006-04-11 12:15:00,20.07,20.08,20.07,20.08,4800.0,20.07,20.08,20.07,20.08,4800.0
2006-04-11 12:20:00,20.1,20.1,20.07,20.1,5600.0,20.1,20.1,20.07,20.1,5600.0
2006-04-11 12:25:00,20.1,20.1,20.1,20.1,0.0,20.1,20.1,20.1,20.1,0.0
2006-04-11 12:30:00,20.07,20.08,20.07,20.08,3200.0,20.07,20.08,20.07,20.08,3200.0
2006-04-11 12:35:00,20.08,20.08,20.08,20.08,0.0,20.08,20.08,20.08,20.08,0.0
2006-04-11 12:40:00,20.09,20.09,20.09,20.09,2400.0,20.09,20.09,20.09,20.09,2400.0
2006-04-11 12:45:00,20.09,20.09,20.05,20.05,2800.0,20.09,20.09,20.05,20.05,2800.0
2006-04-11 12:50:00,20.06,20.06,20.05,20.05,4400.0,20.06,20.06,20.05,20.05,4400.0
2006-04-11 12:55:00,20.05,20.05,20.05,20.05,0.0,20.05,20.05,20.05,20.05,0.0
2006-04-11 13:00:00,20.05,20.05,20.05,20.05,0.0,20.05,20.05,20.05,20.05,0.0
2006-04-11 13:05:00,20.06,20.06,20.05,20.05,1600.0,20.06,20.06,20.05,20.05,1600.0
2006-04-11 13:10:00,20.06,20.06,20.05,20.06,2400.0,20.06,20.06,20.05,20.06,2400.0
2006-04-11 13:15:00,20.05,20.05,20.05,20.05,1200.0,20.05,20.05,20.05,20.05,1200.0
2006-04-11 13:20:00,20.06,20.06,20.06,20.06,2000.0,20.06,20.06,20.06,20.06,2000.0
2006-04-11 13:25:00,20.06,20.06,20.06,20.06,0.0,20.06,20.06,20.06,20.06,0.0
2006-04-11 13:30:00,20.11,20.11,20.11,20.11,400.0,20.11,20.11,20.11,20.11,400.0
2006-04-11 13:35:00,20.12,20.13,20.12,20.13,800.0,20.12,20.13,20.12,20.13,800.0
2006-04-11 13:40:00,20.13,20.16,20.13,20.15,4000.0,20.13,20.16,20.13,20.15,4000.0
2006-04-11 13:45:00,20.15,20.15,20.1,20.12,4400.0,20.15,20.15,20.1,20.12,4400.0
2006-04-11 13:50:00,20.12,20.12,20.12,20.12,400.0,20.12,20.12,20.12,20.12,400.0
2006-04-11 13:55:00,20.12,20.12,20.12,20.12,0.0,20.12,20.12,20.12,20.12,0.0
2006-04-11 14:00:00,20.12,20.13,20.1,20.13,4400.0,20.12,20.13,20.1,20.13,4400.0
2006-04-11 14:05:00,20.1,20.1,20.1,20.1,1600.0,20.1,20.1,20.1,20.1,1600.0
2006-04-11 14:10:00,20.11,20.11,20.11,20.11,3600.0,20.11,20.11,20.11,20.11,3600.0
2006-04-11 14:15:00,20.11,20.11,20.11,20.11,800.0,20.11,20.11,20.11,20.11,800.0
2006-04-11 14:20:00,20.11,20.11,20.11,20.11,1600.0,20.11,20.11,20.11,20.11,1600.0
2006-04-11 14:25:00,20.1,20.1,20.1,20.1,2800.0,20.1,20.1,20.1,20.1,2800.0
2006-04-11 14:30:00,20.1,20.1,20.1,20.1,3600.0,20.1,20.1,20.1,20.1,3600.0
2006-04-11 14:35:00,20.1,20.1,20.1,20.1,1200.0,20.1,20.1,20.1,20.1,1200.0
2006-04-11 14:40:00,20.1,20.11,20.1,20.1,20000.0,20.1,20.11,20.1,20.1,20000.0
2006-04-11 14:45:00,20.1,20.1,20.08,20.08,1600.0,20.1,20.1,20.08,20.08,1600.0
2006-04-11 14:50:00,20.09,20.09,20.06,20.07,6000.0,20.09,20.09,20.06,20.07,6000.0
2006-04-11 14:55:00,20.08,20.08,20.08,20.08,400.0,20.08,20.08,20.08,20.08,400.0
2006-04-11 15:00:00,20.07,20.07,20.06,20.06,2400.0,20.07,20.07,20.06,20.06,2400.0
2006-04-11 15:05:00,20.06,20.06,20.06,20.06,800.0,20.06,20.06,20.06,20.06,800.0
2006-04-11 15:10:00,20.07,20.07,20.06,20.06,1200.0,20.07,20.07,20.06,20.06,1200.0
2006-04-11 15:15:00,20.06,20.06,20.06,20.06,400.0,20.06,20.06,20.06,20.06,400.0
2006-04-11 15:20:00,20.06,20.06,20.06,20.06,1200.0,20.06,20.06,20.06,20.06,1200.0
2006-04-11 15:25:00,20.06,20.06,20.06,20.06,0.0,20.06,20.06,20.06,20.06,0.0
2006-04-11 15:30:00,20.06,20.06,20.06,20.06,8800.0,20.06,20.06,20.06,20.06,8800.0
2006-04-11 15:35:00,20.06,20.06,20.06,20.06,2000.0,20.06,20.06,20.06,20.06,2000.0
2006-04-11 15:40:00,20.06,20.06,20.06,20.06,2400.0,20.06,20.06,20.06,20.06,2400.0
2006-04-11 15:45:00,20.06,20.09,20.06,20.09,6800.0,20.06,20.09,20.06,20.09,6800.0
2006-04-11 15:50:00,20.08,20.09,20.08,20.09,20000.0,20.08,20.09,20.08,20.09,20000.0
2006-04-11 15:55:00,20.08,20.19,20.08,20.11,26000.0,20.08,20.19,20.08,20.11,26000.0
2006-04-12 09:30:00,20.12,20.15,20.11,20.15,4000.0,20.12,20.15,20.11,20.15,4000.0
2006-04-12 09:35:00,20.22,20.29,20.22,20.28,2000.0,20.22,20.29,20.22,20.28,2000.0
2006-04-12 09:40:00,20.23,20.28,20.23,20.24,4000.0,20.23,20.28,20.23,20.24,4000.0
2006-04-12 09:45:00,20.26,20.26,20.26,20.26,400.0,20.26,20.26,20.26,20.26,400.0
2006-04-12 09:50:00,20.26,20.28,20.25,20.25,1200.0,20.26,20.28,20.25,20.25,1200.0
2006-04-12 09:55:00,20.27,20.27,20.25,20.25,800.0,20.27,20.27,20.25,20.25,800.0
2006-04-12 10:00:00,20.27,20.27,20.25,20.25,2400.0,20.27,20.27,20.25,20.25,2400.0
2006-04-12 10:05:00,20.25,20.25,20.25,20.25,800.0,20.25,20.25,20.25,20.25,800.0
2006-04-12 10:10:00,20.25,20.25,20.25,20.25,400.0,20.25,20.25,20.25,20.25,400.0
2006-04-12 10:15:00,20.25,20.25,20.25,20.25,5600.0,20.25,20.25,20.25,20.25,5600.0
2006-04-12 10:20:00,20.25,20.25,20.25,20.25,4000.0,20.25,20.25,20.25,20.25,4000.0
2006-04-12 10:25:00,20.25,20.25,20.25,20.25,400.0,20.25,20.25,20.25,20.25,400.0
2006-04-12 10:30:00,20.25,20.25,20.25,20.25,6000.0,20.25,20.25,20.25,20.25,6000.0
2006-04-12 10:35:00,20.25,20.25,20.23,20.23,4800.0,20.25,20.25,20.23,20.23,4800.0
2006-04-12 10:40:00,20.22,20.23,20.22,20.22,3600.0,20.22,20.23,20.22,20.22,3600.0
2006-04-12 10:45:00,20.21,20.21,20.18,20.18,1600.0,20.21,20.21,20.18,20.18,1600.0
2006-04-12 10:50:00,20.18,20.19,20.17,20.17,2800.0,20.18,20.19,20.17,20.17,2800.0
2006-04-12 10:55:00,20.2,20.2,20.18,20.18,800.0,20.2,20.2,20.18,20.18,800.0
2006-04-12 11:00:00,20.18,20.18,20.17,20.17,3600.0,20.18,20.18,20.17,20.17,3600.0
2006-04-12 11:05:00,20.17,20.18,20.17,20.17,4800.0,20.17,20.18,20.17,20.17,4800.0
2006-04-12 11:10:00,20.19,20.19,20.16,20.17,2800.0,20.19,20.19,20.16,20.17,2800.0
2006-04-12 11:15:00,20.18,20.18,20.17,20.17,1600.0,20.18,20.18,20.17,20.17,1600.0
2006-04-12 11:20:00,20.17,20.18,20.17,20.17,2400.0,20.17,20.18,20.17,20.17,2400.0
2006-04-12 11:25:00,20.18,20.18,20.16,20.16,3200.0,20.18,20.18,20.16,20.16,3200.0
2006-04-12 11:30:00,20.15,20.15,20.15,20.15,1600.0,20.15,20.15,20.15,20.15,1600.0
2006-04-12 11:35:00,20.14,20.17,20.14,20.17,1200.0,20.14,20.17,20.14,20.17,1200.0
2006-04-12 11:40:00,20.15,20.15,20.13,20.13,9600.0,20.15,20.15,20.13,20.13,9600.0
2006-04-12 11:45:00,20.13,20.14,20.13,20.14,800.0,20.13,20.14,20.13,20.14,800.0
2006-04-12 11:50:00,20.14,20.16,20.14,20.14,4800.0,20.14,20.16,20.14,20.14,4800.0
2006-04-12 11:55:00,20.13,20.13,20.13,20.13,800.0,20.13,20.13,20.13,20.13,800.0
2006-04-12 12:00:00,20.13,20.13,20.13,20.13,400.0,20.13,20.13,20.13,20.13,400.0
2006-04-12 12:05:00,20.15,20.15,20.15,20.15,400.0,20.15,20.15,20.15,20.15,400.0
2006-04-12 12:10:00,20.15,20.15,20.15,20.15,0.0,20.15,20.15,20.15,20.15,0.0
2006-04-12 12:15:00,20.15,20.16,20.14,20.16,3200.0,20.15,20.16,20.14,20.16,3200.0
2006-04-12 12:20:00,20.16,20.16,20.14,20.14,2400.0,20.16,20.16,20.14,20.14,2400.0
2006-04-12 12:25:00,20.15,20.15,20.14,20.14,1600.0,20.15,20.15,20.14,20.14,1600.0
2006-04-12 12:30:00,20.14,20.15,20.14,20.15,2000.0,20.14,20.15,20.14,20.15,2000.0
2006-04-12 12:35:00,20.15,20.16,20.15,20.16,1200.0,20.15,20.16,20.15,20.16,1200.0
2006-04-12 12:40:00,20.14,20.14,20.14,20.14,400.0,20.14,20.14,20.14,20.14,400.0
2006-04-12 12:45:00,20.16,20.16,20.15,20.16,8400.0,20.16,20.16,20.15,20.16,8400.0
2006-04-12 12:50:00,20.17,20.17,20.16,20.16,4000.0,20.17,20.17,20.16,20.16,4000.0
2006-04-12 12:55:00,20.17,20.18,20.17,20.18,5600.0,20.17,20.18,20.17,20.18,5600.0
2006-04-12 13:00:00,20.18,20.2,20.18,20.2,1200.0,20.18,20.2,20.18,20.2,1200.0
2006-04-12 13:05:00,20.2,20.2,20.18,20.18,5200.0,20.2,20.2,20.18,20.18,5200.0
2006-04-12 13:10:00,20.19,20.19,20.18,20.18,1600.0,20.19,20.19,20.18,20.18,1600.0
2006-04-12 13:15:00,20.18,20.18,20.16,20.16,1200.0,20.18,20.18,20.16,20.16,1200.0
2006-04-12 13:20:00,20.18,20.2,20.17,20.17,4000.0,20.18,20.2,20.17,20.17,4000.0
2006-04-12 13:25:00,20.18,20.18,20.17,20.17,3600.0,20.18,20.18,20.17,20.17,3600.0
2006-04-12 13:30:00,20.17,20.18,20.17,20.17,2000.0,20.17,20.18,20.17,20.17,2000.0
2006-04-12 13:35:00,20.17,20.18,20.16,20.17,7200.0,20.17,20.18,20.16,20.17,7200.0
2006-04-12 13:40:00,20.16,20.19,20.16,20.19,11200.0,20.16,20.19,20.16,20.19,11200.0
2006-04-12 13:45:00,20.19,20.19,20.18,20.18,1200.0,20.19,20.19,20.18,20.18,1200.0
2006-04-12 13:50:00,20.19,20.19,20.19,20.19,2000.0,20.19,20.19,20.19,20.19,2000.0
2006-04-12 13:55:00,20.2,20.2,20.19,20.2,64000.0,20.2,20.2,20.19,20.2,64000.0
2006-04-12 14:00:00,20.2,20.21,20.19,20.19,1200.0,20.2,20.21,20.19,20.19,1200.0
2006-04-12 14:05:00,20.21,20.22,20.21,20.22,2000.0,20.21,20.22,20.21,20.22,2000.0
2006-04-12 14:10:00,20.22,20.23,20.19,20.19,5200.0,20.22,20.23,20.19,20.19,5200.0
2006-04-12 14:15:00,20.19,20.19,20.17,20.18,8400.0,20.19,20.19,20.17,20.18,8400.0
2006-04-12 14:20:00,20.18,20.2,20.18,20.2,4000.0,20.18,20.2,20.18,20.2,4000.0
2006-04-12 14:25:00,20.19,20.19,20.18,20.18,14800.0,20.19,20.19,20.18,20.18,14800.0
2006-04-12 14:30:00,20.19,20.19,20.17,20.17,1200.0,20.19,20.19,20.17,20.17,1200.0
2006-04-12 14:35:00,20.17,20.18,20.17,20.17,1200.0,20.17,20.18,20.17,20.17,1200.0
2006-04-12 14:40:00,20.18,20.19,20.17,20.17,4400.0,20.18,20.19,20.17,20.17,4400.0
2006-04-12 14:45:00,20.18,20.18,20.17,20.17,1200.0,20.18,20.18,20.17,20.17,1200.0
2006-04-12 14:50:00,20.17,20.18,20.17,20.17,2800.0,20.17,20.18,20.17,20.17,2800.0
2006-04-12 14:55:00,20.18,20.2,20.17,20.2,2800.0,20.18,20.2,20.17,20.2,2800.0
2006-04-12 15:00:00,20.18,20.19,20.17,20.18,4800.0,20.18,20.19,20.17,20.18,4800.0
2006-04-12 15:05:00,20.18,20.2,20.18,20.2,2800.0,20.18,20.2,20.18,20.2,2800.0
2006-04-12 15:10:00,20.2,20.2,20.2,20.2,2400.0,20.2,20.2,20.2,20.2,2400.0
2006-04-12 15:15:00,20.19,20.2,20.17,20.2,8800.0,20.19,20.2,20.17,20.2,8800.0
2006-04-12 15:20:00,20.2,20.21,20.2,20.21,4000.0,20.2,20.21,20.2,20.21,4000.0
2006-04-12 15:25:00,20.21,20.21,20.2,20.2,2800.0,20.21,20.21,20.2,20.2,2800.0
2006-04-12 15:30:00,20.22,20.24,20.22,20.23,13200.0,20.22,20.24,20.22,20.23,13200.0
2006-04-12 15:35:00,20.24,20.25,20.22,20.24,4000.0,20.24,20.25,20.22,20.24,4000.0
2006-04-12 15:40:00,20.24,20.24,20.24,20.24,1600.0,20.24,20.24,20.24,20.24,1600.0
2006-04-12 15:45:00,20.25,20.25,20.25,20.25,24400.0,20.25,20.25,20.25,20.25,24400.0
2006-04-12 15:50:00,20.26,20.26,20.25,20.26,19600.0,20.26,20.26,20.25,20.26,19600.0
2006-04-12 15:55:00,20.27,20.27,20.2,20.2,23200.0,20.27,20.27,20.2,20.2,23200.0
2006-04-13 09:30:00,20.28,20.28,20.17,20.21,3600.0,20.28,20.28,20.17,20.21,3600.0
2006-04-13 09:35:00,20.23,20.23,20.18,20.18,1600.0,20.23,20.23,20.18,20.18,1600.0
2006-04-13 09:40:00,20.18,20.19,20.17,20.17,2800.0,20.18,20.19,20.17,20.17,2800.0
2006-04-13 09:45:00,20.18,20.22,20.18,20.22,800.0,20.18,20.22,20.18,20.22,800.0
2006-04-13 09:50:00,20.28,20.28,20.21,20.21,1200.0,20.28,20.28,20.21,20.21,1200.0
2006-04-13 09:55:00,20.21,20.21,20.21,20.21,0.0,20.21,20.21,20.21,20.21,0.0
2006-04-13 10:00:00,20.19,20.2,20.19,20.2,2400.0,20.19,20.2,20.19,20.2,2400.0
2006-04-13 10:05:00,20.26,20.26,20.26,20.26,400.0,20.26,20.26,20.26,20.26,400.0
2006-04-13 10:10:00,20.26,20.27,20.24,20.26,2000.0,20.26,20.27,20.24,20.26,2000.0
2006-04-13 10:15:00,20.26,20.26,20.26,20.26,0.0,20.26,20.26,20.26,20.26,0.0
2006-04-13 10:20:00,20.23,20.26,20.23,20.25,2400.0,20.23,20.26,20.23,20.25,2400.0
2006-04-13 10:25:00,20.27,20.27,20.27,20.27,400.0,20.27,20.27,20.27,20.27,400.0
2006-04-13 10:30:00,20.25,20.26,20.24,20.26,2800.0,20.25,20.26,20.24,20.26,2800.0
2006-04-13 10:35:00,20.25,20.28,20.25,20.28,3200.0,20.25,20.28,20.25,20.28,3200.0
2006-04-13 10:40:00,20.28,20.28,20.28,20.28,0.0,20.28,20.28,20.28,20.28,0.0
2006-04-13 10:45:00,20.3,20.32,20.3,20.32,3200.0,20.3,20.32,20.3,20.32,3200.0
2006-04-13 10:50:00,20.32,20.32,20.32,20.32,0.0,20.32,20.32,20.32,20.32,0.0
2006-04-13 10:55:00,20.29,20.33,20.29,20.33,2000.0,20.29,20.33,20.29,20.33,2000.0
2006-04-13 11:00:00,20.35,20.35,20.35,20.35,800.0,20.35,20.35,20.35,20.35,800.0
2006-04-13 11:05:00,20.32,20.35,20.32,20.33,1600.0,20.32,20.35,20.32,20.33,1600.0
2006-04-13 11:10:00,20.33,20.33,20.33,20.33,0.0,20.33,20.33,20.33,20.33,0.0
2006-04-13 11:15:00,20.38,20.44,20.36,20.43,5600.0,20.38,20.44,20.36,20.43,5600.0
2006-04-13 11:20:00,20.43,20.43,20.41,20.43,3600.0,20.43,20.43,20.41,20.43,3600.0
2006-04-13 11:25:00,20.42,20.42,20.4,20.4,4400.0,20.42,20.42,20.4,20.4,4400.0
2006-04-13 11:30:00,20.4,20.4,20.39,20.39,2800.0,20.4,20.4,20.39,20.39,2800.0
2006-04-13 11:35:00,20.39,20.42,20.39,20.42,2400.0,20.39,20.42,20.39,20.42,2400.0
2006-04-13 11:40:00,20.41,20.42,20.41,20.41,2400.0,20.41,20.42,20.41,20.41,2400.0
2006-04-13 11:45:00,20.41,20.44,20.41,20.44,1200.0,20.41,20.44,20.41,20.44,1200.0
2006-04-13 11:50:00,20.45,20.45,20.44,20.44,6000.0,20.45,20.45,20.44,20.44,6000.0
2006-04-13 11:55:00,20.45,20.47,20.44,20.44,3200.0,20.45,20.47,20.44,20.44,3200.0
2006-04-13 12:00:00,20.46,20.46,20.46,20.46,400.0,20.46,20.46,20.46,20.46,400.0
2006-04-13 12:05:00,20.45,20.5,20.45,20.49,15600.0,20.45,20.5,20.45,20.49,15600.0
2006-04-13 12:10:00,20.49,20.54,20.49,20.54,3200.0,20.49,20.54,20.49,20.54,3200.0
2006-04-13 12:15:00,20.51,20.53,20.51,20.51,2400.0,20.51,20.53,20.51,20.51,2400.0
2006-04-13 12:20:00,20.51,20.51,20.51,20.51,7200.0,20.51,20.51,20.51,20.51,7200.0
2006-04-13 12:25:00,20.51,20.51,20.51,20.51,2000.0,20.51,20.51,20.51,20.51,2000.0
2006-04-13 12:30:00,20.51,20.51,20.51,20.51,800.0,20.51,20.51,20.51,20.51,800.0
2006-04-13 12:35:00,20.51,20.51,20.51,20.51,8000.0,20.51,20.51,20.51,20.51,8000.0
2006-04-13 12:40:00,20.51,20.51,20.51,20.51,5600.0,20.51,20.51,20.51,20.51,5600.0
2006-04-13 12:45:00,20.52,20.52,20.51,20.51,800.0,20.52,20.52,20.51,20.51,800.0
2006-04-13 12:50:00,20.51,20.51,20.51,20.51,0.0,20.51,20.51,20.51,20.51,0.0
2006-04-13 12:55:00,20.51,20.51,20.51,20.51,800.0,20.51,20.51,20.51,20.51,800.0
2006-04-13 13:00:00,20.51,20.51,20.51,20.51,400.0,20.51,20.51,20.51,20.51,400.0
2006-04-13 13:05:00,20.51,20.51,20.51,20.51,400.0,20.51,20.51,20.51,20.51,400.0
2006-04-13 13:10:00,20.51,20.51,20.51,20.51,2000.0,20.51,20.51,20.51,20.51,2000.0
2006-04-13 13:15:00,20.52,20.53,20.51,20.52,3600.0,20.52,20.53,20.51,20.52,3600.0
2006-04-13 13:20:00,20.53,20.53,20.52,20.53,1600.0,20.53,20.53,20.52,20.53,1600.0
2006-04-13 13:25:00,20.53,20.53,20.52,20.52,800.0,20.53,20.53,20.52,20.52,800.0
2006-04-13 13:30:00,20.53,20.53,20.52,20.53,1600.0,20.53,20.53,20.52,20.53,1600.0
2006-04-13 13:35:00,20.53,20.54,20.53,20.54,16000.0,20.53,20.54,20.53,20.54,16000.0
2006-04-13 13:40:00,20.54,20.55,20.54,20.54,8400.0,20.54,20.55,20.54,20.54,8400.0
2006-04-13 13:45:00,20.56,20.56,20.55,20.55,3200.0,20.56,20.56,20.55,20.55,3200.0
2006-04-13 13:50:00,20.54,20.56,20.54,20.56,2800.0,20.54,20.56,20.54,20.56,2800.0
2006-04-13 13:55:00,20.56,20.56,20.5,20.56,13600.0,20.56,20.56,20.5,20.56,13600.0
2006-04-13 14:00:00,20.55,20.55,20.55,20.55,400.0,20.55,20.55,20.55,20.55,400.0
2006-04-13 14:05:00,20.55,20.55,20.55,20.55,400.0,20.55,20.55,20.55,20.55,400.0
2006-04-13 14:10:00,20.54,20.55,20.54,20.55,6400.0,20.54,20.55,20.54,20.55,6400.0
2006-04-13 14:15:00,20.55,20.56,20.55,20.55,4800.0,20.55,20.56,20.55,20.55,4800.0
2006-04-13 14:20:00,20.55,20.55,20.55,20.55,400.0,20.55,20.55,20.55,20.55,400.0
2006-04-13 14:25:00,20.56,20.56,20.55,20.55,4000.0,20.56,20.56,20.55,20.55,4000.0
2006-04-13 14:30:00,20.57,20.57,20.56,20.56,1600.0,20.57,20.57,20.56,20.56,1600.0
2006-04-13 14:35:00,20.56,20.56,20.56,20.56,1600.0,20.56,20.56,20.56,20.56,1600.0
2006-04-13 14:40:00,20.55,20.56,20.55,20.55,2000.0,20.55,20.56,20.55,20.55,2000.0
2006-04-13 14:45:00,20.56,20.56,20.55,20.55,28400.0,20.56,20.56,20.55,20.55,28400.0
2006-04-13 14:50:00,20.56,20.56,20.5,20.53,12400.0,20.56,20.56,20.5,20.53,12400.0
2006-04-13 14:55:00,20.5,20.5,20.49,20.5,3200.0,20.5,20.5,20.49,20.5,3200.0
2006-04-13 15:00:00,20.5,20.53,20.5,20.5,3200.0,20.5,20.53,20.5,20.5,3200.0
2006-04-13 15:05:00,20.51,20.51,20.5,20.5,1200.0,20.51,20.51,20.5,20.5,1200.0
2006-04-13 15:10:00,20.5,20.51,20.5,20.5,4400.0,20.5,20.51,20.5,20.5,4400.0
2006-04-13 15:15:00,20.5,20.5,20.5,20.5,800.0,20.5,20.5,20.5,20.5,800.0
2006-04-13 15:20:00,20.5,20.5,20.5,20.5,5200.0,20.5,20.5,20.5,20.5,5200.0
2006-04-13 15:25:00,20.5,20.56,20.5,20.53,58800.0,20.5,20.56,20.5,20.53,58800.0
2006-04-13 15:30:00,20.54,20.54,20.52,20.53,6800.0,20.54,20.54,20.52,20.53,6800.0
2006-04-13 15:35:00,20.52,20.53,20.5,20.5,6400.0,20.52,20.53,20.5,20.5,6400.0
2006-04-13 15:40:00,20.5,20.5,20.5,20.5,4400.0,20.5,20.5,20.5,20.5,4400.0
2006-04-13 15:45:00,20.5,20.5,20.41,20.41,43200.0,20.5,20.5,20.41,20.41,43200.0
2006-04-13 15:50:00,20.43,20.5,20.42,20.49,16000.0,20.43,20.5,20.42,20.49,16000.0
2006-04-13 15:55:00,20.5,20.53,20.5,20.52,33600.0,20.5,20.53,20.5,20.52,33600.0
2006-04-17 09:30:00,20.46,20.58,20.45,20.49,12800.0,20.46,20.58,20.45,20.49,12800.0
2006-04-17 09:35:00,20.5,20.55,20.5,20.53,7200.0,20.5,20.55,20.5,20.53,7200.0
2006-04-17 09:40:00,20.53,20.53,20.53,20.53,1200.0,20.53,20.53,20.53,20.53,1200.0
2006-04-17 09:45:00,20.53,20.54,20.53,20.54,800.0,20.53,20.54,20.53,20.54,800.0
2006-04-17 09:50:00,20.59,20.6,20.57,20.57,1200.0,20.59,20.6,20.57,20.57,1200.0
2006-04-17 09:55:00,20.59,20.59,20.57,20.57,2000.0,20.59,20.59,20.57,20.57,2000.0
2006-04-17 10:00:00,20.56,20.57,20.55,20.57,2400.0,20.56,20.57,20.55,20.57,2400.0
2006-04-17 10:05:00,20.56,20.56,20.56,20.56,400.0,20.56,20.56,20.56,20.56,400.0
2006-04-17 10:10:00,20.55,20.55,20.54,20.54,2400.0,20.55,20.55,20.54,20.54,2400.0
2006-04-17 10:15:00,20.54,20.54,20.54,20.54,400.0,20.54,20.54,20.54,20.54,400.0
2006-04-17 10:20:00,20.55,20.55,20.55,20.55,2400.0,20.55,20.55,20.55,20.55,2400.0
2006-04-17 10:25:00,20.55,20.57,20.55,20.57,2800.0,20.55,20.57,20.55,20.57,2800.0
2006-04-17 10:30:00,20.56,20.56,20.55,20.55,2400.0,20.56,20.56,20.55,20.55,2400.0
2006-04-17 10:35:00,20.55,20.55,20.54,20.54,2400.0,20.55,20.55,20.54,20.54,2400.0
2006-04-17 10:40:00,20.52,20.52,20.52,20.52,400.0,20.52,20.52,20.52,20.52,400.0
2006-04-17 10:45:00,20.52,20.53,20.52,20.53,1200.0,20.52,20.53,20.52,20.53,1200.0
2006-04-17 10:50:00,20.52,20.52,20.52,20.52,1200.0,20.52,20.52,20.52,20.52,1200.0
2006-04-17 10:55:00,20.52,20.52,20.52,20.52,0.0,20.52,20.52,20.52,20.52,0.0
2006-04-17 11:00:00,20.53,20.53,20.52,20.52,800.0,20.53,20.53,20.52,20.52,800.0
2006-04-17 11:05:00,20.52,20.52,20.52,20.52,1200.0,20.52,20.52,20.52,20.52,1200.0
2006-04-17 11:10:00,20.52,20.52,20.52,20.52,2800.0,20.52,20.52,20.52,20.52,2800.0
2006-04-17 11:15:00,20.52,20.52,20.52,20.52,2000.0,20.52,20.52,20.52,20.52,2000.0
2006-04-17 11:20:00,20.52,20.52,20.5,20.5,4400.0,20.52,20.52,20.5,20.5,4400.0
2006-04-17 11:25:00,20.5,20.5,20.5,20.5,0.0,20.5,20.5,20.5,20.5,0.0
2006-04-17 11:30:00,20.51,20.51,20.5,20.5,800.0,20.51,20.51,20.5,20.5,800.0
2006-04-17 11:35:00,20.51,20.51,20.51,20.51,1600.0,20.51,20.51,20.51,20.51,1600.0
2006-04-17 11:40:00,20.53,20.54,20.53,20.54,1600.0,20.53,20.54,20.53,20.54,1600.0
2006-04-17 11:45:00,20.53,20.53,20.53,20.53,1200.0,20.53,20.53,20.53,20.53,1200.0
2006-04-17 11:50:00,20.54,20.54,20.53,20.53,1600.0,20.54,20.54,20.53,20.53,1600.0
2006-04-17 11:55:00,20.53,20.53,20.53,20.53,800.0,20.53,20.53,20.53,20.53,800.0
2006-04-17 12:00:00,20.53,20.53,20.53,20.53,800.0,20.53,20.53,20.53,20.53,800.0
2006-04-17 12:05:00,20.53,20.53,20.53,20.53,800.0,20.53,20.53,20.53,20.53,800.0
2006-04-17 12:10:00,20.54,20.54,20.52,20.52,1200.0,20.54,20.54,20.52,20.52,1200.0
2006-04-17 12:15:00,20.55,20.55,20.55,20.55,400.0,20.55,20.55,20.55,20.55,400.0
2006-04-17 12:20:00,20.53,20.53,20.53,20.53,400.0,20.53,20.53,20.53,20.53,400.0
2006-04-17 12:25:00,20.53,20.55,20.53,20.55,1600.0,20.53,20.55,20.53,20.55,1600.0
2006-04-17 12:30:00,20.54,20.54,20.54,20.54,800.0,20.54,20.54,20.54,20.54,800.0
2006-04-17 12:35:00,20.54,20.54,20.54,20.54,2000.0,20.54,20.54,20.54,20.54,2000.0
2006-04-17 12:40:00,20.54,20.54,20.54,20.54,1600.0,20.54,20.54,20.54,20.54,1600.0
2006-04-17 12:45:00,20.54,20.54,20.54,20.54,400.0,20.54,20.54,20.54,20.54,400.0
2006-04-17 12:50:00,20.53,20.53,20.53,20.53,400.0,20.53,20.53,20.53,20.53,400.0
2006-04-17 12:55:00,20.53,20.54,20.53,20.54,8000.0,20.53,20.54,20.53,20.54,8000.0
2006-04-17 13:00:00,20.54,20.54,20.54,20.54,0.0,20.54,20.54,20.54,20.54,0.0
2006-04-17 13:05:00,20.54,20.54,20.54,20.54,400.0,20.54,20.54,20.54,20.54,400.0
2006-04-17 13:10:00,20.54,20.54,20.54,20.54,0.0,20.54,20.54,20.54,20.54,0.0
2006-04-17 13:15:00,20.53,20.53,20.52,20.52,2400.0,20.53,20.53,20.52,20.52,2400.0
2006-04-17 13:20:00,20.53,20.53,20.52,20.52,1200.0,20.53,20.53,20.52,20.52,1200.0
2006-04-17 13:25:00,20.52,20.52,20.52,20.52,1200.0,20.52,20.52,20.52,20.52,1200.0
2006-04-17 13:30:00,20.53,20.53,20.53,20.53,400.0,20.53,20.53,20.53,20.53,400.0
2006-04-17 13:35:00,20.52,20.52,20.52,20.52,400.0,20.52,20.52,20.52,20.52,400.0
2006-04-17 13:40:00,20.52,20.52,20.5,20.5,4000.0,20.52,20.52,20.5,20.5,4000.0
2006-04-17 13:45:00,20.48,20.48,20.48,20.48,400.0,20.48,20.48,20.48,20.48,400.0
2006-04-17 13:50:00,20.47,20.47,20.47,20.47,2000.0,20.47,20.47,20.47,20.47,2000.0
2006-04-17 13:55:00,20.46,20.46,20.46,20.46,1600.0,20.46,20.46,20.46,20.46,1600.0
2006-04-17 14:00:00,20.45,20.45,20.44,20.44,2400.0,20.45,20.45,20.44,20.44,2400.0
2006-04-17 14:05:00,20.44,20.44,20.44,20.44,1200.0,20.44,20.44,20.44,20.44,1200.0
2006-04-17 14:10:00,20.44,20.44,20.44,20.44,0.0,20.44,20.44,20.44,20.44,0.0
2006-04-17 14:15:00,20.44,20.45,20.44,20.45,800.0,20.44,20.45,20.44,20.45,800.0
2006-04-17 14:20:00,20.44,20.44,20.44,20.44,800.0,20.44,20.44,20.44,20.44,800.0
2006-04-17 14:25:00,20.44,20.44,20.44,20.44,1600.0,20.44,20.44,20.44,20.44,1600.0
2006-04-17 14:30:00,20.45,20.46,20.45,20.46,3600.0,20.45,20.46,20.45,20.46,3600.0
2006-04-17 14:35:00,20.46,20.46,20.46,20.46,800.0,20.46,20.46,20.46,20.46,800.0
2006-04-17 14:40:00,20.45,20.45,20.45,20.45,800.0,20.45,20.45,20.45,20.45,800.0
2006-04-17 14:45:00,20.45,20.47,20.45,20.47,6800.0,20.45,20.47,20.45,20.47,6800.0
2006-04-17 14:50:00,20.48,20.49,20.48,20.49,2000.0,20.48,20.49,20.48,20.49,2000.0
2006-04-17 14:55:00,20.49,20.49,20.48,20.48,800.0,20.49,20.49,20.48,20.48,800.0
2006-04-17 15:00:00,20.49,20.49,20.48,20.49,2800.0,20.49,20.49,20.48,20.49,2800.0
2006-04-17 15:05:00,20.49,20.49,20.49,20.49,1200.0,20.49,20.49,20.49,20.49,1200.0
2006-04-17 15:10:00,20.49,20.51,20.49,20.51,4800.0,20.49,20.51,20.49,20.51,4800.0
2006-04-17 15:15:00,20.5,20.5,20.5,20.5,800.0,20.5,20.5,20.5,20.5,800.0
2006-04-17 15:20:00,20.5,20.5,20.5,20.5,3200.0,20.5,20.5,20.5,20.5,3200.0
2006-04-17 15:25:00,20.5,20.52,20.5,20.52,7600.0,20.5,20.52,20.5,20.52,7600.0
2006-04-17 15:30:00,20.52,20.53,20.52,20.53,4800.0,20.52,20.53,20.52,20.53,4800.0
2006-04-17 15:35:00,20.54,20.54,20.53,20.54,4000.0,20.54,20.54,20.53,20.54,4000.0
2006-04-17 15:40:00,20.54,20.54,20.54,20.54,3600.0,20.54,20.54,20.54,20.54,3600.0
2006-04-17 15:45:00,20.55,20.56,20.55,20.55,8400.0,20.55,20.56,20.55,20.55,8400.0
2006-04-17 15:50:00,20.55,20.57,20.55,20.57,3200.0,20.55,20.57,20.55,20.57,3200.0
2006-04-17 15:55:00,20.57,20.59,20.56,20.56,14800.0,20.57,20.59,20.56,20.56,14800.0
2006-04-18 09:30:00,20.57,20.64,20.57,20.64,3200.0,20.57,20.64,20.57,20.64,3200.0
2006-04-18 09:35:00,20.61,20.64,20.61,20.61,2000.0,20.61,20.64,20.61,20.61,2000.0
2006-04-18 09:40:00,20.64,20.64,20.64,20.64,400.0,20.64,20.64,20.64,20.64,400.0
2006-04-18 09:45:00,20.63,20.64,20.61,20.64,9600.0,20.63,20.64,20.61,20.64,9600.0
2006-04-18 09:50:00,20.64,20.64,20.63,20.63,1200.0,20.64,20.64,20.63,20.63,1200.0
2006-04-18 09:55:00,20.63,20.63,20.63,20.63,0.0,20.63,20.63,20.63,20.63,0.0
2006-04-18 10:00:00,20.64,20.67,20.64,20.65,4000.0,20.64,20.67,20.64,20.65,4000.0
2006-04-18 10:05:00,20.66,20.67,20.66,20.66,5600.0,20.66,20.67,20.66,20.66,5600.0
2006-04-18 10:10:00,20.66,20.67,20.65,20.67,1200.0,20.66,20.67,20.65,20.67,1200.0
2006-04-18 10:15:00,20.65,20.65,20.65,20.65,800.0,20.65,20.65,20.65,20.65,800.0
2006-04-18 10:20:00,20.65,20.65,20.65,20.65,0.0,20.65,20.65,20.65,20.65,0.0
2006-04-18 10:25:00,20.65,20.66,20.65,20.65,2000.0,20.65,20.66,20.65,20.65,2000.0
2006-04-18 10:30:00,20.65,20.65,20.65,20.65,0.0,20.65,20.65,20.65,20.65,0.0
2006-04-18 10:35:00,20.67,20.67,20.65,20.65,1200.0,20.67,20.67,20.65,20.65,1200.0
2006-04-18 10:40:00,20.66,20.67,20.66,20.67,800.0,20.66,20.67,20.66,20.67,800.0
2006-04-18 10:45:00,20.67,20.68,20.66,20.68,8000.0,20.67,20.68,20.66,20.68,8000.0
2006-04-18 10:50:00,20.67,20.68,20.67,20.68,1600.0,20.67,20.68,20.67,20.68,1600.0
2006-04-18 10:55:00,20.69,20.69,20.67,20.68,1600.0,20.69,20.69,20.67,20.68,1600.0
2006-04-18 11:00:00,20.68,20.68,20.65,20.66,2800.0,20.68,20.68,20.65,20.66,2800.0
2006-04-18 11:05:00,20.66,20.66,20.65,20.66,3200.0,20.66,20.66,20.65,20.66,3200.0
2006-04-18 11:10:00,20.66,20.67,20.65,20.65,6000.0,20.66,20.67,20.65,20.65,6000.0
2006-04-18 11:15:00,20.65,20.67,20.65,20.67,2400.0,20.65,20.67,20.65,20.67,2400.0
2006-04-18 11:20:00,20.67,20.69,20.67,20.69,5200.0,20.67,20.69,20.67,20.69,5200.0
2006-04-18 11:25:00,20.7,20.71,20.69,20.71,1600.0,20.7,20.71,20.69,20.71,1600.0
2006-04-18 11:30:00,20.71,20.75,20.71,20.74,6000.0,20.71,20.75,20.71,20.74,6000.0
2006-04-18 11:35:00,20.75,20.75,20.73,20.73,6800.0,20.75,20.75,20.73,20.73,6800.0
2006-04-18 11:40:00,20.74,20.78,20.74,20.78,6800.0,20.74,20.78,20.74,20.78,6800.0
2006-04-18 11:45:00,20.78,20.8,20.77,20.8,5600.0,20.78,20.8,20.77,20.8,5600.0
2006-04-18 11:50:00,20.79,20.79,20.78,20.78,1200.0,20.79,20.79,20.78,20.78,1200.0
2006-04-18 11:55:00,20.8,20.8,20.75,20.75,2400.0,20.8,20.8,20.75,20.75,2400.0
2006-04-18 12:00:00,20.75,20.77,20.75,20.75,2800.0,20.75,20.77,20.75,20.75,2800.0
2006-04-18 12:05:00,20.77,20.77,20.75,20.75,1200.0,20.77,20.77,20.75,20.75,1200.0
2006-04-18 12:10:00,20.75,20.76,20.73,20.73,9600.0,20.75,20.76,20.73,20.73,9600.0
2006-04-18 12:15:00,20.72,20.72,20.71,20.71,800.0,20.72,20.72,20.71,20.71,800.0
2006-04-18 12:20:00,20.71,20.71,20.71,20.71,13600.0,20.71,20.71,20.71,20.71,13600.0
2006-04-18 12:25:00,20.69,20.7,20.69,20.7,1600.0,20.69,20.7,20.69,20.7,1600.0
2006-04-18 12:30:00,20.69,20.7,20.69,20.69,1200.0,20.69,20.7,20.69,20.69,1200.0
2006-04-18 12:35:00,20.72,20.74,20.72,20.74,800.0,20.72,20.74,20.72,20.74,800.0
2006-04-18 12:40:00,20.75,20.75,20.73,20.73,1600.0,20.75,20.75,20.73,20.73,1600.0
2006-04-18 12:45:00,20.73,20.74,20.73,20.74,1200.0,20.73,20.74,20.73,20.74,1200.0
2006-04-18 12:50:00,20.75,20.75,20.75,20.75,400.0,20.75,20.75,20.75,20.75,400.0
2006-04-18 12:55:00,20.75,20.75,20.75,20.75,0.0,20.75,20.75,20.75,20.75,0.0
2006-04-18 13:00:00,20.74,20.74,20.74,20.74,1600.0,20.74,20.74,20.74,20.74,1600.0
2006-04-18 13:05:00,20.75,20.75,20.73,20.73,800.0,20.75,20.75,20.73,20.73,800.0
2006-04-18 13:10:00,20.73,20.73,20.73,20.73,0.0,20.73,20.73,20.73,20.73,0.0
2006-04-18 13:15:00,20.73,20.73,20.73,20.73,400.0,20.73,20.73,20.73,20.73,400.0
2006-04-18 13:20:00,20.74,20.74,20.73,20.74,1200.0,20.74,20.74,20.73,20.74,1200.0
2006-04-18 13:25:00,20.74,20.74,20.74,20.74,400.0,20.74,20.74,20.74,20.74,400.0
2006-04-18 13:30:00,20.73,20.73,20.73,20.73,400.0,20.73,20.73,20.73,20.73,400.0
2006-04-18 13:35:00,20.73,20.74,20.73,20.74,800.0,20.73,20.74,20.73,20.74,800.0
2006-04-18 13:40:00,20.74,20.74,20.74,20.74,400.0,20.74,20.74,20.74,20.74,400.0
2006-04-18 13:45:00,20.72,20.72,20.71,20.71,1200.0,20.72,20.72,20.71,20.71,1200.0
2006-04-18 13:50:00,20.71,20.71,20.71,20.71,0.0,20.71,20.71,20.71,20.71,0.0
2006-04-18 13:55:00,20.72,20.72,20.72,20.72,400.0,20.72,20.72,20.72,20.72,400.0
2006-04-18 14:00:00,20.73,20.77,20.73,20.77,2000.0,20.73,20.77,20.73,20.77,2000.0
2006-04-18 14:05:00,20.77,20.77,20.77,20.77,0.0,20.77,20.77,20.77,20.77,0.0
2006-04-18 14:10:00,20.79,20.8,20.79,20.79,1600.0,20.79,20.8,20.79,20.79,1600.0
2006-04-18 14:15:00,20.78,20.79,20.78,20.79,1600.0,20.78,20.79,20.78,20.79,1600.0
2006-04-18 14:20:00,20.77,20.78,20.77,20.78,1600.0,20.77,20.78,20.77,20.78,1600.0
2006-04-18 14:25:00,20.78,20.78,20.78,20.78,400.0,20.78,20.78,20.78,20.78,400.0
2006-04-18 14:30:00,20.79,20.81,20.79,20.8,1600.0,20.79,20.81,20.79,20.8,1600.0
2006-04-18 14:35:00,20.81,20.81,20.78,20.78,2800.0,20.81,20.81,20.78,20.78,2800.0
2006-04-18 14:40:00,20.78,20.8,20.78,20.8,3600.0,20.78,20.8,20.78,20.8,3600.0
2006-04-18 14:45:00,20.8,20.87,20.78,20.85,8800.0,20.8,20.87,20.78,20.85,8800.0
2006-04-18 14:50:00,20.86,20.87,20.86,20.87,9600.0,20.86,20.87,20.86,20.87,9600.0
2006-04-18 14:55:00,20.87,20.92,20.87,20.92,4800.0,20.87,20.92,20.87,20.92,4800.0
2006-04-18 15:00:00,20.91,20.92,20.9,20.9,9200.0,20.91,20.92,20.9,20.9,9200.0
2006-04-18 15:05:00,20.9,20.92,20.9,20.91,3600.0,20.9,20.92,20.9,20.91,3600.0
2006-04-18 15:10:00,20.91,20.95,20.9,20.95,15200.0,20.91,20.95,20.9,20.95,15200.0
2006-04-18 15:15:00,20.95,20.98,20.94,20.98,8400.0,20.95,20.98,20.94,20.98,8400.0
2006-04-18 15:20:00,20.97,21.0,20.97,21.0,11200.0,20.97,21.0,20.97,21.0,11200.0
2006-04-18 15:25:00,21.0,21.03,20.99,21.03,16000.0,21.0,21.03,20.99,21.03,16000.0
2006-04-18 15:30:00,21.01,21.01,20.98,20.98,5600.0,21.01,21.01,20.98,20.98,5600.0
2006-04-18 15:35:00,20.99,20.99,20.95,20.95,18000.0,20.99,20.99,20.95,20.95,18000.0
2006-04-18 15:40:00,20.93,20.94,20.93,20.93,3600.0,20.93,20.94,20.93,20.93,3600.0
2006-04-18 15:45:00,20.93,20.93,20.9,20.92,2400.0,20.93,20.93,20.9,20.92,2400.0
2006-04-18 15:50:00,20.89,20.93,20.89,20.93,12800.0,20.89,20.93,20.89,20.93,12800.0
2006-04-18 15:55:00,20.93,20.96,20.91,20.95,14000.0,20.93,20.96,20.91,20.95,14000.0
2006-04-19 09:30:00,20.9,20.98,20.9,20.98,3200.0,20.9,20.98,20.9,20.98,3200.0
2006-04-19 09:35:00,21.0,21.04,21.0,21.03,5600.0,21.0,21.04,21.0,21.03,5600.0
2006-04-19 09:40:00,21.04,21.05,21.03,21.05,2400.0,21.04,21.05,21.03,21.05,2400.0
2006-04-19 09:45:00,21.04,21.06,21.03,21.03,5200.0,21.04,21.06,21.03,21.03,5200.0
2006-04-19 09:50:00,21.0,21.02,21.0,21.02,2400.0,21.0,21.02,21.0,21.02,2400.0
2006-04-19 09:55:00,21.04,21.14,21.04,21.14,13200.0,21.04,21.14,21.04,21.14,13200.0
2006-04-19 10:00:00,21.11,21.13,21.07,21.11,5200.0,21.11,21.13,21.07,21.11,5200.0
2006-04-19 10:05:00,21.11,21.11,21.04,21.04,19600.0,21.11,21.11,21.04,21.04,19600.0
2006-04-19 10:10:00,21.04,21.08,21.04,21.05,3200.0,21.04,21.08,21.04,21.05,3200.0
2006-04-19 10:15:00,21.04,21.05,21.04,21.04,10400.0,21.04,21.05,21.04,21.04,10400.0
2006-04-19 10:20:00,21.04,21.04,21.02,21.02,7600.0,21.04,21.04,21.02,21.02,7600.0
2006-04-19 10:25:00,21.0,21.02,21.0,21.02,1600.0,21.0,21.02,21.0,21.02,1600.0
2006-04-19 10:30:00,21.02,21.02,20.94,20.94,4800.0,21.02,21.02,20.94,20.94,4800.0
2006-04-19 10:35:00,20.96,21.01,20.96,20.97,14800.0,20.96,21.01,20.96,20.97,14800.0
2006-04-19 10:40:00,20.97,20.99,20.97,20.99,2800.0,20.97,20.99,20.97,20.99,2800.0
2006-04-19 10:45:00,20.99,20.99,20.97,20.97,4000.0,20.99,20.99,20.97,20.97,4000.0
2006-04-19 10:50:00,20.98,21.0,20.97,20.97,3600.0,20.98,21.0,20.97,20.97,3600.0
2006-04-19 10:55:00,21.0,21.0,20.97,20.99,8400.0,21.0,21.0,20.97,20.99,8400.0
2006-04-19 11:00:00,20.96,20.99,20.96,20.99,2000.0,20.96,20.99,20.96,20.99,2000.0
2006-04-19 11:05:00,20.97,20.98,20.97,20.98,800.0,20.97,20.98,20.97,20.98,800.0
2006-04-19 11:10:00,21.0,21.0,20.97,20.97,2000.0,21.0,21.0,20.97,20.97,2000.0
2006-04-19 11:15:00,21.0,21.0,20.96,20.97,2000.0,21.0,21.0,20.96,20.97,2000.0
2006-04-19 11:20:00,20.97,20.98,20.97,20.97,1200.0,20.97,20.98,20.97,20.97,1200.0
2006-04-19 11:25:00,21.0,21.0,20.97,21.0,1600.0,21.0,21.0,20.97,21.0,1600.0
2006-04-19 11:30:00,21.0,21.0,20.99,20.99,1200.0,21.0,21.0,20.99,20.99,1200.0
2006-04-19 11:35:00,20.98,21.0,20.98,20.99,1200.0,20.98,21.0,20.98,20.99,1200.0
2006-04-19 11:40:00,21.0,21.0,20.98,21.0,4800.0,21.0,21.0,20.98,21.0,4800.0
2006-04-19 11:45:00,21.0,21.0,21.0,21.0,10000.0,21.0,21.0,21.0,21.0,10000.0
2006-04-19 11:50:00,21.02,21.04,21.02,21.02,2800.0,21.02,21.04,21.02,21.02,2800.0
2006-04-19 11:55:00,21.01,21.04,20.99,20.99,1600.0,21.01,21.04,20.99,20.99,1600.0
2006-04-19 12:00:00,21.02,21.02,20.99,20.99,800.0,21.02,21.02,20.99,20.99,800.0
2006-04-19 12:05:00,20.99,20.99,20.99,20.99,400.0,20.99,20.99,20.99,20.99,400.0
2006-04-19 12:10:00,21.02,21.05,21.02,21.02,1200.0,21.02,21.05,21.02,21.02,1200.0
2006-04-19 12:15:00,21.07,21.07,21.05,21.05,2000.0,21.07,21.07,21.05,21.05,2000.0
2006-04-19 12:20:00,21.04,21.04,21.04,21.04,400.0,21.04,21.04,21.04,21.04,400.0
2006-04-19 12:25:00,21.04,21.04,21.04,21.04,400.0,21.04,21.04,21.04,21.04,400.0
2006-04-19 12:30:00,21.04,21.07,21.04,21.06,1200.0,21.04,21.07,21.04,21.06,1200.0
2006-04-19 12:35:00,21.08,21.08,21.08,21.08,800.0,21.08,21.08,21.08,21.08,800.0
2006-04-19 12:40:00,21.09,21.11,21.07,21.11,4000.0,21.09,21.11,21.07,21.11,4000.0
2006-04-19 12:45:00,21.11,21.11,21.11,21.11,0.0,21.11,21.11,21.11,21.11,0.0
2006-04-19 12:50:00,21.09,21.11,21.09,21.11,1200.0,21.09,21.11,21.09,21.11,1200.0
2006-04-19 12:55:00,21.11,21.11,21.11,21.11,0.0,21.11,21.11,21.11,21.11,0.0
2006-04-19 13:00:00,21.04,21.05,21.03,21.04,2000.0,21.04,21.05,21.03,21.04,2000.0
2006-04-19 13:05:00,21.04,21.04,21.02,21.04,2000.0,21.04,21.04,21.02,21.04,2000.0
2006-04-19 13:10:00,21.04,21.04,21.04,21.04,0.0,21.04,21.04,21.04,21.04,0.0
2006-04-19 13:15:00,21.03,21.03,21.0,21.03,2000.0,21.03,21.03,21.0,21.03,2000.0
2006-04-19 13:20:00,21.01,21.01,20.97,20.98,2400.0,21.01,21.01,20.97,20.98,2400.0
2006-04-19 13:25:00,20.97,20.97,20.96,20.96,800.0,20.97,20.97,20.96,20.96,800.0
2006-04-19 13:30:00,20.95,20.96,20.95,20.96,2800.0,20.95,20.96,20.95,20.96,2800.0
2006-04-19 13:35:00,20.96,20.96,20.93,20.93,7600.0,20.96,20.96,20.93,20.93,7600.0
2006-04-19 13:40:00,20.95,20.95,20.93,20.95,3200.0,20.95,20.95,20.93,20.95,3200.0
2006-04-19 13:45:00,20.93,20.99,20.93,20.97,9600.0,20.93,20.99,20.93,20.97,9600.0
2006-04-19 13:50:00,20.98,20.98,20.94,20.98,2000.0,20.98,20.98,20.94,20.98,2000.0
2006-04-19 13:55:00,20.96,20.96,20.96,20.96,800.0,20.96,20.96,20.96,20.96,800.0
2006-04-19 14:00:00,20.96,20.99,20.96,20.99,1600.0,20.96,20.99,20.96,20.99,1600.0
2006-04-19 14:05:00,20.96,20.99,20.96,20.98,2000.0,20.96,20.99,20.96,20.98,2000.0
2006-04-19 14:10:00,20.98,20.98,20.96,20.96,1200.0,20.98,20.98,20.96,20.96,1200.0
2006-04-19 14:15:00,20.94,20.96,20.93,20.96,3200.0,20.94,20.96,20.93,20.96,3200.0
2006-04-19 14:20:00,20.96,20.96,20.96,20.96,0.0,20.96,20.96,20.96,20.96,0.0
2006-04-19 14:25:00,20.98,21.02,20.97,20.98,12800.0,20.98,21.02,20.97,20.98,12800.0
2006-04-19 14:30:00,20.99,21.01,20.99,21.01,1600.0,20.99,21.01,20.99,21.01,1600.0
2006-04-19 14:35:00,21.01,21.03,21.01,21.03,2000.0,21.01,21.03,21.01,21.03,2000.0
2006-04-19 14:40:00,21.03,21.03,21.01,21.01,1200.0,21.03,21.03,21.01,21.01,1200.0
2006-04-19 14:45:00,21.03,21.06,21.02,21.06,5600.0,21.03,21.06,21.02,21.06,5600.0
2006-04-19 14:50:00,21.06,21.06,21.06,21.06,0.0,21.06,21.06,21.06,21.06,0.0
2006-04-19 14:55:00,21.04,21.07,21.04,21.07,2000.0,21.04,21.07,21.04,21.07,2000.0
2006-04-19 15:00:00,21.06,21.06,21.06,21.06,1600.0,21.06,21.06,21.06,21.06,1600.0
2006-04-19 15:05:00,21.04,21.05,21.04,21.05,1200.0,21.04,21.05,21.04,21.05,1200.0
2006-04-19 15:10:00,21.04,21.05,21.04,21.05,800.0,21.04,21.05,21.04,21.05,800.0
2006-04-19 15:15:00,21.05,21.08,21.05,21.08,3200.0,21.05,21.08,21.05,21.08,3200.0
2006-04-19 15:20:00,21.09,21.1,21.09,21.1,3600.0,21.09,21.1,21.09,21.1,3600.0
2006-04-19 15:25:00,21.1,21.11,21.09,21.11,6800.0,21.1,21.11,21.09,21.11,6800.0
2006-04-19 15:30:00,21.1,21.1,21.09,21.09,2400.0,21.1,21.1,21.09,21.09,2400.0
2006-04-19 15:35:00,21.08,21.09,21.08,21.09,2800.0,21.08,21.09,21.08,21.09,2800.0
2006-04-19 15:40:00,21.09,21.09,21.08,21.09,6000.0,21.09,21.09,21.08,21.09,6000.0
2006-04-19 15:45:00,21.09,21.1,21.09,21.1,20800.0,21.09,21.1,21.09,21.1,20800.0
2006-04-19 15:50:00,21.11,21.11,21.09,21.1,12000.0,21.11,21.11,21.09,21.1,12000.0
2006-04-19 15:55:00,21.12,21.13,21.11,21.12,26800.0,21.12,21.13,21.11,21.12,26800.0
2006-04-20 09:30:00,21.09,21.2,21.06,21.06,3200.0,21.09,21.2,21.06,21.06,3200.0
2006-04-20 09:35:00,21.06,21.06,21.05,21.05,1200.0,21.06,21.06,21.05,21.05,1200.0
2006-04-20 09:40:00,21.02,21.02,21.02,21.02,800.0,21.02,21.02,21.02,21.02,800.0
2006-04-20 09:45:00,21.09,21.12,21.08,21.12,1200.0,21.09,21.12,21.08,21.12,1200.0
2006-04-20 09:50:00,21.1,21.12,21.1,21.12,800.0,21.1,21.12,21.1,21.12,800.0
2006-04-20 09:55:00,21.12,21.12,21.12,21.12,0.0,21.12,21.12,21.12,21.12,0.0
2006-04-20 10:00:00,21.12,21.12,21.11,21.11,1200.0,21.12,21.12,21.11,21.11,1200.0
2006-04-20 10:05:00,21.11,21.11,21.11,21.11,0.0,21.11,21.11,21.11,21.11,0.0
2006-04-20 10:10:00,21.11,21.14,21.11,21.14,800.0,21.11,21.14,21.11,21.14,800.0
2006-04-20 10:15:00,21.12,21.15,21.12,21.15,800.0,21.12,21.15,21.12,21.15,800.0
2006-04-20 10:20:00,21.14,21.14,21.13,21.13,2000.0,21.14,21.14,21.13,21.13,2000.0
2006-04-20 10:25:00,21.12,21.13,21.12,21.12,1200.0,21.12,21.13,21.12,21.12,1200.0
2006-04-20 10:30:00,21.12,21.12,21.12,21.12,0.0,21.12,21.12,21.12,21.12,0.0
2006-04-20 10:35:00,21.12,21.12,21.1,21.1,2800.0,21.12,21.12,21.1,21.1,2800.0
2006-04-20 10:40:00,21.1,21.1,21.09,21.09,5600.0,21.1,21.1,21.09,21.09,5600.0
2006-04-20 10:45:00,21.1,21.1,21.09,21.09,1600.0,21.1,21.1,21.09,21.09,1600.0
2006-04-20 10:50:00,21.09,21.1,21.06,21.06,9200.0,21.09,21.1,21.06,21.06,9200.0
2006-04-20 10:55:00,21.06,21.06,21.05,21.05,2400.0,21.06,21.06,21.05,21.05,2400.0
2006-04-20 11:00:00,21.06,21.06,21.05,21.05,1200.0,21.06,21.06,21.05,21.05,1200.0
2006-04-20 11:05:00,21.06,21.08,21.06,21.08,1600.0,21.06,21.08,21.06,21.08,1600.0
2006-04-20 11:10:00,21.05,21.08,21.03,21.04,3600.0,21.05,21.08,21.03,21.04,3600.0
2006-04-20 11:15:00,21.0,21.0,20.98,20.98,13200.0,21.0,21.0,20.98,20.98,13200.0
2006-04-20 11:20:00,20.98,21.03,20.98,21.03,2000.0,20.98,21.03,20.98,21.03,2000.0
2006-04-20 11:25:00,21.03,21.03,21.03,21.03,0.0,21.03,21.03,21.03,21.03,0.0
2006-04-20 11:30:00,21.0,21.04,21.0,21.04,4400.0,21.0,21.04,21.0,21.04,4400.0
2006-04-20 11:35:00,21.02,21.08,20.98,20.99,4000.0,21.02,21.08,20.98,20.99,4000.0
2006-04-20 11:40:00,20.99,21.01,20.99,21.0,2800.0,20.99,21.01,20.99,21.0,2800.0
2006-04-20 11:45:00,21.0,21.01,21.0,21.01,1600.0,21.0,21.01,21.0,21.01,1600.0
2006-04-20 11:50:00,21.0,21.04,21.0,21.04,1200.0,21.0,21.04,21.0,21.04,1200.0
2006-04-20 11:55:00,21.04,21.04,21.04,21.04,0.0,21.04,21.04,21.04,21.04,0.0
2006-04-20 12:00:00,20.98,21.02,20.98,21.02,4800.0,20.98,21.02,20.98,21.02,4800.0
2006-04-20 12:05:00,21.02,21.02,21.02,21.02,0.0,21.02,21.02,21.02,21.02,0.0
2006-04-20 12:10:00,21.02,21.02,21.02,21.02,0.0,21.02,21.02,21.02,21.02,0.0
2006-04-20 12:15:00,21.02,21.02,21.02,21.02,400.0,21.02,21.02,21.02,21.02,400.0
2006-04-20 12:20:00,21.02,21.02,21.02,21.02,400.0,21.02,21.02,21.02,21.02,400.0
2006-04-20 12:25:00,21.02,21.02,21.02,21.02,0.0,21.02,21.02,21.02,21.02,0.0
2006-04-20 12:30:00,20.99,20.99,20.99,20.99,1200.0,20.99,20.99,20.99,20.99,1200.0
2006-04-20 12:35:00,20.99,20.99,20.98,20.98,1600.0,20.99,20.99,20.98,20.98,1600.0
2006-04-20 12:40:00,21.0,21.0,21.0,21.0,400.0,21.0,21.0,21.0,21.0,400.0
2006-04-20 12:45:00,21.0,21.0,21.0,21.0,800.0,21.0,21.0,21.0,21.0,800.0
2006-04-20 12:50:00,21.0,21.0,21.0,21.0,400.0,21.0,21.0,21.0,21.0,400.0
2006-04-20 12:55:00,20.99,20.99,20.98,20.98,4800.0,20.99,20.99,20.98,20.98,4800.0
2006-04-20 13:00:00,20.99,21.02,20.99,21.02,1200.0,20.99,21.02,20.99,21.02,1200.0
2006-04-20 13:05:00,21.02,21.02,21.02,21.02,0.0,21.02,21.02,21.02,21.02,0.0
2006-04-20 13:10:00,21.02,21.02,21.02,21.02,0.0,21.02,21.02,21.02,21.02,0.0
2006-04-20 13:15:00,21.03,21.04,21.03,21.04,2800.0,21.03,21.04,21.03,21.04,2800.0
2006-04-20 13:20:00,21.04,21.08,21.04,21.08,1600.0,21.04,21.08,21.04,21.08,1600.0
2006-04-20 13:25:00,21.08,21.1,21.08,21.1,1200.0,21.08,21.1,21.08,21.1,1200.0
2006-04-20 13:30:00,21.11,21.11,21.11,21.11,400.0,21.11,21.11,21.11,21.11,400.0
2006-04-20 13:35:00,21.1,21.1,21.1,21.1,400.0,21.1,21.1,21.1,21.1,400.0
2006-04-20 13:40:00,21.09,21.09,21.09,21.09,400.0,21.09,21.09,21.09,21.09,400.0
2006-04-20 13:45:00,21.11,21.12,21.1,21.1,1200.0,21.11,21.12,21.1,21.1,1200.0
2006-04-20 13:50:00,21.1,21.1,21.1,21.1,0.0,21.1,21.1,21.1,21.1,0.0
2006-04-20 13:55:00,21.1,21.1,21.1,21.1,400.0,21.1,21.1,21.1,21.1,400.0
2006-04-20 14:00:00,21.12,21.12,21.12,21.12,1200.0,21.12,21.12,21.12,21.12,1200.0
2006-04-20 14:05:00,21.12,21.12,21.12,21.12,400.0,21.12,21.12,21.12,21.12,400.0
2006-04-20 14:10:00,21.09,21.09,21.09,21.09,400.0,21.09,21.09,21.09,21.09,400.0
2006-04-20 14:15:00,21.11,21.11,21.11,21.11,400.0,21.11,21.11,21.11,21.11,400.0
2006-04-20 14:20:00,21.12,21.12,21.1,21.1,3600.0,21.12,21.12,21.1,21.1,3600.0
2006-04-20 14:25:00,21.1,21.1,21.1,21.1,0.0,21.1,21.1,21.1,21.1,0.0
2006-04-20 14:30:00,21.12,21.12,21.12,21.12,400.0,21.12,21.12,21.12,21.12,400.0
2006-04-20 14:35:00,21.12,21.12,21.12,21.12,0.0,21.12,21.12,21.12,21.12,0.0
2006-04-20 14:40:00,21.12,21.12,21.11,21.11,1200.0,21.12,21.12,21.11,21.11,1200.0
2006-04-20 14:45:00,21.12,21.12,21.12,21.12,800.0,21.12,21.12,21.12,21.12,800.0
2006-04-20 14:50:00,21.12,21.12,21.12,21.12,0.0,21.12,21.12,21.12,21.12,0.0
2006-04-20 14:55:00,21.12,21.12,21.12,21.12,800.0,21.12,21.12,21.12,21.12,800.0
2006-04-20 15:00:00,21.12,21.12,21.12,21.12,0.0,21.12,21.12,21.12,21.12,0.0
2006-04-20 15:05:00,21.12,21.12,21.12,21.12,0.0,21.12,21.12,21.12,21.12,0.0
2006-04-20 15:10:00,21.1,21.12,21.1,21.12,3200.0,21.1,21.12,21.1,21.12,3200.0
2006-04-20 15:15:00,21.12,21.12,21.12,21.12,0.0,21.12,21.12,21.12,21.12,0.0
2006-04-20 15:20:00,21.15,21.17,21.15,21.17,3600.0,21.15,21.17,21.15,21.17,3600.0
2006-04-20 15:25:00,21.17,21.17,21.15,21.17,6000.0,21.17,21.17,21.15,21.17,6000.0
2006-04-20 15:30:00,21.16,21.17,21.16,21.17,2400.0,21.16,21.17,21.16,21.17,2400.0
2006-04-20 15:35:00,21.18,21.18,21.16,21.17,6000.0,21.18,21.18,21.16,21.17,6000.0
2006-04-20 15:40:00,21.17,21.19,21.16,21.18,11600.0,21.17,21.19,21.16,21.18,11600.0
2006-04-20 15:45:00,21.16,21.22,21.16,21.2,27600.0,21.16,21.22,21.16,21.2,27600.0
2006-04-20 15:50:00,21.2,21.23,21.2,21.23,9200.0,21.2,21.23,21.2,21.23,9200.0
2006-04-20 15:55:00,21.22,21.26,21.22,21.26,47600.0,21.22,21.26,21.22,21.26,47600.0
2006-04-21 09:30:00,21.26,21.26,21.23,21.23,4000.0,21.26,21.26,21.23,21.23,4000.0
2006-04-21 09:35:00,21.27,21.27,21.23,21.23,1600.0,21.27,21.27,21.23,21.23,1600.0
2006-04-21 09:40:00,21.23,21.23,21.23,21.23,400.0,21.23,21.23,21.23,21.23,400.0
2006-04-21 09:45:00,21.23,21.23,21.23,21.23,400.0,21.23,21.23,21.23,21.23,400.0
2006-04-21 09:50:00,21.22,21.23,21.22,21.23,4000.0,21.22,21.23,21.22,21.23,4000.0
2006-04-21 09:55:00,21.23,21.23,21.22,21.22,6400.0,21.23,21.23,21.22,21.22,6400.0
2006-04-21 10:00:00,21.22,21.23,21.22,21.23,4800.0,21.22,21.23,21.22,21.23,4800.0
2006-04-21 10:05:00,21.24,21.29,21.24,21.29,3600.0,21.24,21.29,21.24,21.29,3600.0
2006-04-21 10:10:00,21.29,21.29,21.26,21.26,2000.0,21.29,21.29,21.26,21.26,2000.0
2006-04-21 10:15:00,21.25,21.25,21.25,21.25,1600.0,21.25,21.25,21.25,21.25,1600.0
2006-04-21 10:20:00,21.27,21.27,21.26,21.26,1600.0,21.27,21.27,21.26,21.26,1600.0
2006-04-21 10:25:00,21.26,21.26,21.23,21.24,2400.0,21.26,21.26,21.23,21.24,2400.0
2006-04-21 10:30:00,21.24,21.24,21.24,21.24,2400.0,21.24,21.24,21.24,21.24,2400.0
2006-04-21 10:35:00,21.24,21.27,21.24,21.26,2800.0,21.24,21.27,21.24,21.26,2800.0
2006-04-21 10:40:00,21.28,21.29,21.28,21.29,2800.0,21.28,21.29,21.28,21.29,2800.0
2006-04-21 10:45:00,21.28,21.28,21.28,21.28,400.0,21.28,21.28,21.28,21.28,400.0
2006-04-21 10:50:00,21.27,21.29,21.27,21.29,2400.0,21.27,21.29,21.27,21.29,2400.0
2006-04-21 10:55:00,21.29,21.29,21.29,21.29,0.0,21.29,21.29,21.29,21.29,0.0
2006-04-21 11:00:00,21.27,21.27,21.27,21.27,400.0,21.27,21.27,21.27,21.27,400.0
2006-04-21 11:05:00,21.27,21.27,21.27,21.27,400.0,21.27,21.27,21.27,21.27,400.0
2006-04-21 11:10:00,21.29,21.32,21.29,21.32,4000.0,21.29,21.32,21.29,21.32,4000.0
2006-04-21 11:15:00,21.34,21.34,21.31,21.31,4000.0,21.34,21.34,21.31,21.31,4000.0
2006-04-21 11:20:00,21.31,21.31,21.31,21.31,0.0,21.31,21.31,21.31,21.31,0.0
2006-04-21 11:25:00,21.33,21.34,21.33,21.34,3200.0,21.33,21.34,21.33,21.34,3200.0
2006-04-21 11:30:00,21.33,21.33,21.31,21.32,7600.0,21.33,21.33,21.31,21.32,7600.0
2006-04-21 11:35:00,21.3,21.32,21.3,21.3,4800.0,21.3,21.32,21.3,21.3,4800.0
2006-04-21 11:40:00,21.32,21.32,21.31,21.31,1200.0,21.32,21.32,21.31,21.31,1200.0
2006-04-21 11:45:00,21.34,21.34,21.34,21.34,400.0,21.34,21.34,21.34,21.34,400.0
2006-04-21 11:50:00,21.34,21.34,21.34,21.34,0.0,21.34,21.34,21.34,21.34,0.0
2006-04-21 11:55:00,21.33,21.33,21.33,21.33,400.0,21.33,21.33,21.33,21.33,400.0
2006-04-21 12:00:00,21.32,21.32,21.3,21.3,1200.0,21.32,21.32,21.3,21.3,1200.0
2006-04-21 12:05:00,21.3,21.3,21.3,21.3,0.0,21.3,21.3,21.3,21.3,0.0
2006-04-21 12:10:00,21.32,21.32,21.31,21.31,800.0,21.32,21.32,21.31,21.31,800.0
2006-04-21 12:15:00,21.33,21.33,21.31,21.31,3200.0,21.33,21.33,21.31,21.31,3200.0
2006-04-21 12:20:00,21.32,21.32,21.32,21.32,400.0,21.32,21.32,21.32,21.32,400.0
2006-04-21 12:25:00,21.32,21.32,21.32,21.32,400.0,21.32,21.32,21.32,21.32,400.0
2006-04-21 12:30:00,21.32,21.32,21.31,21.31,2800.0,21.32,21.32,21.31,21.31,2800.0
2006-04-21 12:35:00,21.32,21.32,21.31,21.31,800.0,21.32,21.32,21.31,21.31,800.0
2006-04-21 12:40:00,21.32,21.32,21.31,21.32,4400.0,21.32,21.32,21.31,21.32,4400.0
2006-04-21 12:45:00,21.32,21.32,21.3,21.3,4800.0,21.32,21.32,21.3,21.3,4800.0
2006-04-21 12:50:00,21.31,21.31,21.31,21.31,400.0,21.31,21.31,21.31,21.31,400.0
2006-04-21 12:55:00,21.3,21.3,21.3,21.3,400.0,21.3,21.3,21.3,21.3,400.0
2006-04-21 13:00:00,21.3,21.3,21.27,21.27,5200.0,21.3,21.3,21.27,21.27,5200.0
2006-04-21 13:05:00,21.27,21.27,21.27,21.27,0.0,21.27,21.27,21.27,21.27,0.0
2006-04-21 13:10:00,21.27,21.27,21.27,21.27,0.0,21.27,21.27,21.27,21.27,0.0
2006-04-21 13:15:00,21.27,21.27,21.27,21.27,0.0,21.27,21.27,21.27,21.27,0.0
2006-04-21 13:20:00,21.28,21.28,21.28,21.28,400.0,21.28,21.28,21.28,21.28,400.0
2006-04-21 13:25:00,21.27,21.29,21.27,21.29,2000.0,21.27,21.29,21.27,21.29,2000.0
2006-04-21 13:30:00,21.29,21.29,21.29,21.29,0.0,21.29,21.29,21.29,21.29,0.0
2006-04-21 13:35:00,21.32,21.32,21.3,21.3,800.0,21.32,21.32,21.3,21.3,800.0
2006-04-21 13:40:00,21.27,21.27,21.27,21.27,400.0,21.27,21.27,21.27,21.27,400.0
2006-04-21 13:45:00,21.27,21.27,21.27,21.27,0.0,21.27,21.27,21.27,21.27,0.0
2006-04-21 13:50:00,21.29,21.29,21.29,21.29,400.0,21.29,21.29,21.29,21.29,400.0
2006-04-21 13:55:00,21.29,21.29,21.29,21.29,1200.0,21.29,21.29,21.29,21.29,1200.0
2006-04-21 14:00:00,21.28,21.28,21.25,21.25,6400.0,21.28,21.28,21.25,21.25,6400.0
2006-04-21 14:05:00,21.25,21.25,21.25,21.25,400.0,21.25,21.25,21.25,21.25,400.0
2006-04-21 14:10:00,21.24,21.24,21.24,21.24,1600.0,21.24,21.24,21.24,21.24,1600.0
2006-04-21 14:15:00,21.24,21.25,21.24,21.25,1200.0,21.24,21.25,21.24,21.25,1200.0
2006-04-21 14:20:00,21.25,21.25,21.24,21.25,2800.0,21.25,21.25,21.24,21.25,2800.0
2006-04-21 14:25:00,21.25,21.27,21.24,21.26,10400.0,21.25,21.27,21.24,21.26,10400.0
2006-04-21 14:30:00,21.26,21.26,21.26,21.26,12000.0,21.26,21.26,21.26,21.26,12000.0
2006-04-21 14:35:00,21.24,21.24,21.24,21.24,12000.0,21.24,21.24,21.24,21.24,12000.0
2006-04-21 14:40:00,21.24,21.24,21.24,21.24,6000.0,21.24,21.24,21.24,21.24,6000.0
2006-04-21 14:45:00,21.24,21.24,21.24,21.24,0.0,21.24,21.24,21.24,21.24,0.0
2006-04-21 14:50:00,21.25,21.25,21.24,21.25,13200.0,21.25,21.25,21.24,21.25,13200.0
2006-04-21 14:55:00,21.24,21.24,21.23,21.23,8400.0,21.24,21.24,21.23,21.23,8400.0
2006-04-21 15:00:00,21.23,21.23,21.21,21.21,5600.0,21.23,21.23,21.21,21.21,5600.0
2006-04-21 15:05:00,21.19,21.19,21.18,21.18,6400.0,21.19,21.19,21.18,21.18,6400.0
2006-04-21 15:10:00,21.18,21.19,21.18,21.19,800.0,21.18,21.19,21.18,21.19,800.0
2006-04-21 15:15:00,21.2,21.22,21.2,21.22,800.0,21.2,21.22,21.2,21.22,800.0
2006-04-21 15:20:00,21.23,21.23,21.23,21.23,400.0,21.23,21.23,21.23,21.23,400.0
2006-04-21 15:25:00,21.23,21.24,21.23,21.24,2000.0,21.23,21.24,21.23,21.24,2000.0
2006-04-21 15:30:00,21.24,21.25,21.24,21.25,4400.0,21.24,21.25,21.24,21.25,4400.0
2006-04-21 15:35:00,21.27,21.28,21.26,21.28,1600.0,21.27,21.28,21.26,21.28,1600.0
2006-04-21 15:40:00,21.27,21.29,21.27,21.29,2800.0,21.27,21.29,21.27,21.29,2800.0
2006-04-21 15:45:00,21.29,21.31,21.29,21.29,10000.0,21.29,21.31,21.29,21.29,10000.0
2006-04-21 15:50:00,21.29,21.29,21.27,21.27,6000.0,21.29,21.29,21.27,21.27,6000.0
2006-04-21 15:55:00,21.28,21.34,21.28,21.29,6400.0,21.28,21.34,21.28,21.29,6400.0
2006-04-24 09:30:00,21.34,21.34,21.32,21.32,6000.0,21.34,21.34,21.32,21.32,6000.0
2006-04-24 09:35:00,21.3,21.32,21.27,21.32,4800.0,21.3,21.32,21.27,21.32,4800.0
2006-04-24 09:40:00,21.28,21.28,21.28,21.28,400.0,21.28,21.28,21.28,21.28,400.0
2006-04-24 09:45:00,21.29,21.29,21.28,21.29,1600.0,21.29,21.29,21.28,21.29,1600.0
2006-04-24 09:50:00,21.27,21.28,21.23,21.23,3200.0,21.27,21.28,21.23,21.23,3200.0
2006-04-24 09:55:00,21.25,21.25,21.23,21.23,1600.0,21.25,21.25,21.23,21.23,1600.0
2006-04-24 10:00:00,21.23,21.23,21.2,21.2,1600.0,21.23,21.23,21.2,21.2,1600.0
2006-04-24 10:05:00,21.22,21.26,21.22,21.23,4000.0,21.22,21.26,21.22,21.23,4000.0
2006-04-24 10:10:00,21.24,21.24,21.23,21.23,1200.0,21.24,21.24,21.23,21.23,1200.0
2006-04-24 10:15:00,21.24,21.25,21.24,21.25,1200.0,21.24,21.25,21.24,21.25,1200.0
2006-04-24 10:20:00,21.25,21.26,21.25,21.25,22000.0,21.25,21.26,21.25,21.25,22000.0
2006-04-24 10:25:00,21.25,21.26,21.24,21.26,2000.0,21.25,21.26,21.24,21.26,2000.0
2006-04-24 10:30:00,21.25,21.25,21.25,21.25,400.0,21.25,21.25,21.25,21.25,400.0
2006-04-24 10:35:00,21.26,21.26,21.26,21.26,400.0,21.26,21.26,21.26,21.26,400.0
2006-04-24 10:40:00,21.27,21.27,21.27,21.27,800.0,21.27,21.27,21.27,21.27,800.0
2006-04-24 10:45:00,21.27,21.27,21.27,21.27,800.0,21.27,21.27,21.27,21.27,800.0
2006-04-24 10:50:00,21.25,21.25,21.25,21.25,800.0,21.25,21.25,21.25,21.25,800.0
2006-04-24 10:55:00,21.25,21.25,21.25,21.25,0.0,21.25,21.25,21.25,21.25,0.0
2006-04-24 11:00:00,21.26,21.26,21.26,21.26,400.0,21.26,21.26,21.26,21.26,400.0
2006-04-24 11:05:00,21.25,21.26,21.25,21.26,800.0,21.25,21.26,21.25,21.26,800.0
2006-04-24 11:10:00,21.25,21.25,21.24,21.24,800.0,21.25,21.25,21.24,21.24,800.0
2006-04-24 11:15:00,21.25,21.25,21.25,21.25,800.0,21.25,21.25,21.25,21.25,800.0
2006-04-24 11:20:00,21.25,21.25,21.25,21.25,0.0,21.25,21.25,21.25,21.25,0.0
2006-04-24 11:25:00,21.24,21.24,21.24,21.24,12400.0,21.24,21.24,21.24,21.24,12400.0
2006-04-24 11:30:00,21.23,21.24,21.23,21.24,2000.0,21.23,21.24,21.23,21.24,2000.0
2006-04-24 11:35:00,21.27,21.27,21.27,21.27,400.0,21.27,21.27,21.27,21.27,400.0
2006-04-24 11:40:00,21.27,21.27,21.27,21.27,0.0,21.27,21.27,21.27,21.27,0.0
2006-04-24 11:45:00,21.26,21.27,21.26,21.27,800.0,21.26,21.27,21.26,21.27,800.0
2006-04-24 11:50:00,21.25,21.27,21.25,21.27,2400.0,21.25,21.27,21.25,21.27,2400.0
2006-04-24 11:55:00,21.27,21.28,21.27,21.28,2000.0,21.27,21.28,21.27,21.28,2000.0
2006-04-24 12:00:00,21.27,21.3,21.27,21.3,1200.0,21.27,21.3,21.27,21.3,1200.0
2006-04-24 12:05:00,21.29,21.29,21.29,21.29,400.0,21.29,21.29,21.29,21.29,400.0
2006-04-24 12:10:00,21.3,21.34,21.3,21.34,2000.0,21.3,21.34,21.3,21.34,2000.0
2006-04-24 12:15:00,21.34,21.36,21.33,21.33,2800.0,21.34,21.36,21.33,21.33,2800.0
2006-04-24 12:20:00,21.34,21.39,21.34,21.39,4000.0,21.34,21.39,21.34,21.39,4000.0
2006-04-24 12:25:00,21.39,21.43,21.39,21.4,4400.0,21.39,21.43,21.39,21.4,4400.0
2006-04-24 12:30:00,21.41,21.44,21.41,21.44,2400.0,21.41,21.44,21.41,21.44,2400.0
2006-04-24 12:35:00,21.43,21.47,21.43,21.47,3600.0,21.43,21.47,21.43,21.47,3600.0
2006-04-24 12:40:00,21.45,21.45,21.41,21.41,3200.0,21.45,21.45,21.41,21.41,3200.0
2006-04-24 12:45:00,21.43,21.43,21.42,21.42,800.0,21.43,21.43,21.42,21.42,800.0
2006-04-24 12:50:00,21.43,21.44,21.43,21.43,7200.0,21.43,21.44,21.43,21.43,7200.0
2006-04-24 12:55:00,21.43,21.44,21.42,21.44,8000.0,21.43,21.44,21.42,21.44,8000.0
2006-04-24 13:00:00,21.44,21.47,21.44,21.47,12400.0,21.44,21.47,21.44,21.47,12400.0
2006-04-24 13:05:00,21.45,21.45,21.45,21.45,800.0,21.45,21.45,21.45,21.45,800.0
2006-04-24 13:10:00,21.43,21.44,21.43,21.43,2400.0,21.43,21.44,21.43,21.43,2400.0
2006-04-24 13:15:00,21.43,21.43,21.42,21.42,1600.0,21.43,21.43,21.42,21.42,1600.0
2006-04-24 13:20:00,21.42,21.42,21.42,21.42,0.0,21.42,21.42,21.42,21.42,0.0
2006-04-24 13:25:00,21.41,21.41,21.41,21.41,400.0,21.41,21.41,21.41,21.41,400.0
2006-04-24 13:30:00,21.41,21.41,21.38,21.38,24000.0,21.41,21.41,21.38,21.38,24000.0
2006-04-24 13:35:00,21.38,21.38,21.37,21.37,1200.0,21.38,21.38,21.37,21.37,1200.0
2006-04-24 13:40:00,21.37,21.42,21.37,21.42,10800.0,21.37,21.42,21.37,21.42,10800.0
2006-04-24 13:45:00,21.42,21.42,21.42,21.42,2000.0,21.42,21.42,21.42,21.42,2000.0
2006-04-24 13:50:00,21.41,21.41,21.39,21.39,2400.0,21.41,21.41,21.39,21.39,2400.0
2006-04-24 13:55:00,21.4,21.4,21.39,21.39,800.0,21.4,21.4,21.39,21.39,800.0
2006-04-24 14:00:00,21.39,21.39,21.39,21.39,400.0,21.39,21.39,21.39,21.39,400.0
2006-04-24 14:05:00,21.39,21.45,21.39,21.45,2800.0,21.39,21.45,21.39,21.45,2800.0
2006-04-24 14:10:00,21.44,21.45,21.42,21.42,4400.0,21.44,21.45,21.42,21.42,4400.0
2006-04-24 14:15:00,21.46,21.47,21.46,21.47,1200.0,21.46,21.47,21.46,21.47,1200.0
2006-04-24 14:20:00,21.45,21.47,21.45,21.46,3600.0,21.45,21.47,21.45,21.46,3600.0
2006-04-24 14:25:00,21.47,21.47,21.42,21.42,11200.0,21.47,21.47,21.42,21.42,11200.0
2006-04-24 14:30:00,21.41,21.42,21.41,21.42,2400.0,21.41,21.42,21.41,21.42,2400.0
2006-04-24 14:35:00,21.42,21.42,21.42,21.42,1600.0,21.42,21.42,21.42,21.42,1600.0
2006-04-24 14:40:00,21.41,21.42,21.4,21.4,1200.0,21.41,21.42,21.4,21.4,1200.0
2006-04-24 14:45:00,21.4,21.4,21.36,21.36,6000.0,21.4,21.4,21.36,21.36,6000.0
2006-04-24 14:50:00,21.36,21.38,21.36,21.38,4000.0,21.36,21.38,21.36,21.38,4000.0
2006-04-24 14:55:00,21.38,21.4,21.38,21.4,14400.0,21.38,21.4,21.38,21.4,14400.0
2006-04-24 15:00:00,21.4,21.4,21.35,21.35,9600.0,21.4,21.4,21.35,21.35,9600.0
2006-04-24 15:05:00,21.35,21.35,21.33,21.34,2400.0,21.35,21.35,21.33,21.34,2400.0
2006-04-24 15:10:00,21.34,21.34,21.33,21.34,3200.0,21.34,21.34,21.33,21.34,3200.0
2006-04-24 15:15:00,21.33,21.36,21.33,21.34,24000.0,21.33,21.36,21.33,21.34,24000.0
2006-04-24 15:20:00,21.35,21.38,21.35,21.37,2800.0,21.35,21.38,21.35,21.37,2800.0
2006-04-24 15:25:00,21.38,21.38,21.37,21.38,2400.0,21.38,21.38,21.37,21.38,2400.0
2006-04-24 15:30:00,21.38,21.38,21.37,21.37,6400.0,21.38,21.38,21.37,21.37,6400.0
2006-04-24 15:35:00,21.36,21.37,21.35,21.37,1600.0,21.36,21.37,21.35,21.37,1600.0
2006-04-24 15:40:00,21.38,21.38,21.37,21.37,2800.0,21.38,21.38,21.37,21.37,2800.0
2006-04-24 15:45:00,21.37,21.37,21.35,21.35,5200.0,21.37,21.37,21.35,21.35,5200.0
2006-04-24 15:50:00,21.37,21.37,21.36,21.36,7600.0,21.37,21.37,21.36,21.36,7600.0
2006-04-24 15:55:00,21.36,21.38,21.36,21.38,15600.0,21.36,21.38,21.36,21.38,15600.0
2006-04-25 09:30:00,21.35,21.35,21.29,21.29,3600.0,21.35,21.35,21.29,21.29,3600.0
2006-04-25 09:35:00,21.26,21.26,21.25,21.26,1600.0,21.26,21.26,21.25,21.26,1600.0
2006-04-25 09:40:00,21.27,21.27,21.25,21.27,2800.0,21.27,21.27,21.25,21.27,2800.0
2006-04-25 09:45:00,21.27,21.29,21.27,21.29,2400.0,21.27,21.29,21.27,21.29,2400.0
2006-04-25 09:50:00,21.29,21.29,21.27,21.27,2400.0,21.29,21.29,21.27,21.27,2400.0
2006-04-25 09:55:00,21.29,21.29,21.24,21.24,16400.0,21.29,21.29,21.24,21.24,16400.0
2006-04-25 10:00:00,21.24,21.24,21.24,21.24,6800.0,21.24,21.24,21.24,21.24,6800.0
2006-04-25 10:05:00,21.24,21.24,21.19,21.2,16000.0,21.24,21.24,21.19,21.2,16000.0
2006-04-25 10:10:00,21.15,21.15,21.11,21.14,6800.0,21.15,21.15,21.11,21.14,6800.0
2006-04-25 10:15:00,21.11,21.11,21.11,21.11,800.0,21.11,21.11,21.11,21.11,800.0
2006-04-25 10:20:00,21.11,21.15,21.11,21.15,13600.0,21.11,21.15,21.11,21.15,13600.0
2006-04-25 10:25:00,21.15,21.15,21.14,21.14,1600.0,21.15,21.15,21.14,21.14,1600.0
2006-04-25 10:30:00,21.13,21.14,21.13,21.14,3200.0,21.13,21.14,21.13,21.14,3200.0
2006-04-25 10:35:00,21.14,21.17,21.14,21.17,4800.0,21.14,21.17,21.14,21.17,4800.0
2006-04-25 10:40:00,21.17,21.17,21.17,21.17,400.0,21.17,21.17,21.17,21.17,400.0
2006-04-25 10:45:00,21.18,21.18,21.18,21.18,4400.0,21.18,21.18,21.18,21.18,4400.0
2006-04-25 10:50:00,21.17,21.18,21.17,21.17,1600.0,21.17,21.18,21.17,21.17,1600.0
2006-04-25 10:55:00,21.14,21.15,21.13,21.15,14400.0,21.14,21.15,21.13,21.15,14400.0
2006-04-25 11:00:00,21.15,21.15,21.14,21.14,2000.0,21.15,21.15,21.14,21.14,2000.0
2006-04-25 11:05:00,21.12,21.15,21.12,21.13,3600.0,21.12,21.15,21.12,21.13,3600.0
2006-04-25 11:10:00,21.11,21.12,21.09,21.09,13600.0,21.11,21.12,21.09,21.09,13600.0
2006-04-25 11:15:00,21.1,21.1,21.1,21.1,1200.0,21.1,21.1,21.1,21.1,1200.0
2006-04-25 11:20:00,21.1,21.1,21.08,21.08,1200.0,21.1,21.1,21.08,21.08,1200.0
2006-04-25 11:25:00,21.08,21.08,21.08,21.08,2400.0,21.08,21.08,21.08,21.08,2400.0
2006-04-25 11:30:00,21.08,21.08,21.08,21.08,0.0,21.08,21.08,21.08,21.08,0.0
2006-04-25 11:35:00,21.11,21.11,21.11,21.11,1200.0,21.11,21.11,21.11,21.11,1200.0
2006-04-25 11:40:00,21.08,21.09,21.08,21.09,2000.0,21.08,21.09,21.08,21.09,2000.0
2006-04-25 11:45:00,21.09,21.09,21.09,21.09,400.0,21.09,21.09,21.09,21.09,400.0
2006-04-25 11:50:00,21.08,21.09,21.08,21.08,1600.0,21.08,21.09,21.08,21.08,1600.0
2006-04-25 11:55:00,21.08,21.08,21.08,21.08,0.0,21.08,21.08,21.08,21.08,0.0
2006-04-25 12:00:00,21.09,21.09,21.09,21.09,1200.0,21.09,21.09,21.09,21.09,1200.0
2006-04-25 12:05:00,21.09,21.09,21.09,21.09,400.0,21.09,21.09,21.09,21.09,400.0
2006-04-25 12:10:00,21.09,21.09,21.08,21.08,800.0,21.09,21.09,21.08,21.08,800.0
2006-04-25 12:15:00,21.08,21.08,21.08,21.08,0.0,21.08,21.08,21.08,21.08,0.0
2006-04-25 12:20:00,21.08,21.08,21.03,21.03,6800.0,21.08,21.08,21.03,21.03,6800.0
2006-04-25 12:25:00,21.05,21.05,21.04,21.04,800.0,21.05,21.05,21.04,21.04,800.0
2006-04-25 12:30:00,21.04,21.06,21.04,21.06,3600.0,21.04,21.06,21.04,21.06,3600.0
2006-04-25 12:35:00,21.07,21.09,21.07,21.09,1600.0,21.07,21.09,21.07,21.09,1600.0
2006-04-25 12:40:00,21.09,21.09,21.09,21.09,0.0,21.09,21.09,21.09,21.09,0.0
2006-04-25 12:45:00,21.06,21.08,21.06,21.08,2400.0,21.06,21.08,21.06,21.08,2400.0
2006-04-25 12:50:00,21.08,21.09,21.05,21.07,2400.0,21.08,21.09,21.05,21.07,2400.0
2006-04-25 12:55:00,21.07,21.07,21.07,21.07,0.0,21.07,21.07,21.07,21.07,0.0
2006-04-25 13:00:00,21.09,21.09,21.08,21.08,800.0,21.09,21.09,21.08,21.08,800.0
2006-04-25 13:05:00,21.07,21.09,21.07,21.09,800.0,21.07,21.09,21.07,21.09,800.0
2006-04-25 13:10:00,21.09,21.09,21.08,21.09,2000.0,21.09,21.09,21.08,21.09,2000.0
2006-04-25 13:15:00,21.07,21.07,21.07,21.07,400.0,21.07,21.07,21.07,21.07,400.0
2006-04-25 13:20:00,21.08,21.09,21.08,21.09,3200.0,21.08,21.09,21.08,21.09,3200.0
2006-04-25 13:25:00,21.08,21.08,21.06,21.07,9600.0,21.08,21.08,21.06,21.07,9600.0
2006-04-25 13:30:00,21.06,21.07,21.06,21.07,800.0,21.06,21.07,21.06,21.07,800.0
2006-04-25 13:35:00,21.07,21.07,21.07,21.07,0.0,21.07,21.07,21.07,21.07,0.0
2006-04-25 13:40:00,21.07,21.07,21.07,21.07,0.0,21.07,21.07,21.07,21.07,0.0
2006-04-25 13:45:00,21.07,21.07,21.05,21.05,4000.0,21.07,21.07,21.05,21.05,4000.0
2006-04-25 13:50:00,21.06,21.06,21.06,21.06,800.0,21.06,21.06,21.06,21.06,800.0
2006-04-25 13:55:00,21.06,21.06,21.06,21.06,0.0,21.06,21.06,21.06,21.06,0.0
2006-04-25 14:00:00,21.06,21.06,21.06,21.06,0.0,21.06,21.06,21.06,21.06,0.0
2006-04-25 14:05:00,21.09,21.09,21.09,21.09,3200.0,21.09,21.09,21.09,21.09,3200.0
2006-04-25 14:10:00,21.09,21.09,21.09,21.09,4400.0,21.09,21.09,21.09,21.09,4400.0
2006-04-25 14:15:00,21.09,21.09,21.08,21.08,1200.0,21.09,21.09,21.08,21.08,1200.0
2006-04-25 14:20:00,21.08,21.09,21.06,21.06,9200.0,21.08,21.09,21.06,21.06,9200.0
2006-04-25 14:25:00,21.08,21.08,21.05,21.06,2400.0,21.08,21.08,21.05,21.06,2400.0
2006-04-25 14:30:00,21.08,21.08,21.05,21.05,1200.0,21.08,21.08,21.05,21.05,1200.0
2006-04-25 14:35:00,21.05,21.05,21.04,21.05,18800.0,21.05,21.05,21.04,21.05,18800.0
2006-04-25 14:40:00,21.04,21.04,21.01,21.03,11200.0,21.04,21.04,21.01,21.03,11200.0
2006-04-25 14:45:00,21.01,21.04,20.99,21.01,11200.0,21.01,21.04,20.99,21.01,11200.0
2006-04-25 14:50:00,21.06,21.07,21.02,21.06,4800.0,21.06,21.07,21.02,21.06,4800.0
2006-04-25 14:55:00,21.03,21.03,21.03,21.03,800.0,21.03,21.03,21.03,21.03,800.0
2006-04-25 15:00:00,21.06,21.06,21.06,21.06,2800.0,21.06,21.06,21.06,21.06,2800.0
2006-04-25 15:05:00,21.04,21.06,21.0,21.0,3600.0,21.04,21.06,21.0,21.0,3600.0
2006-04-25 15:10:00,21.04,21.05,21.03,21.05,2800.0,21.04,21.05,21.03,21.05,2800.0
2006-04-25 15:15:00,21.05,21.08,21.05,21.08,8400.0,21.05,21.08,21.05,21.08,8400.0
2006-04-25 15:20:00,21.08,21.09,21.08,21.09,1600.0,21.08,21.09,21.08,21.09,1600.0
2006-04-25 15:25:00,21.09,21.09,21.08,21.09,6000.0,21.09,21.09,21.08,21.09,6000.0
2006-04-25 15:30:00,21.09,21.09,21.07,21.07,12000.0,21.09,21.09,21.07,21.07,12000.0
2006-04-25 15:35:00,21.09,21.09,21.07,21.09,14000.0,21.09,21.09,21.07,21.09,14000.0
2006-04-25 15:40:00,21.09,21.09,21.09,21.09,8800.0,21.09,21.09,21.09,21.09,8800.0
2006-04-25 15:45:00,21.09,21.1,21.07,21.09,11200.0,21.09,21.1,21.07,21.09,11200.0
2006-04-25 15:50:00,21.09,21.09,21.07,21.07,10000.0,21.09,21.09,21.07,21.07,10000.0
2006-04-25 15:55:00,21.07,21.09,21.06,21.07,22000.0,21.07,21.09,21.06,21.07,22000.0
2006-04-26 09:30:00,20.99,21.02,20.98,21.02,1600.0,20.99,21.02,20.98,21.02,1600.0
2006-04-26 09:35:00,21.03,21.04,20.98,21.0,3600.0,21.03,21.04,20.98,21.0,3600.0
2006-04-26 09:40:00,20.98,20.98,20.98,20.98,400.0,20.98,20.98,20.98,20.98,400.0
2006-04-26 09:45:00,20.98,20.98,20.98,20.98,1200.0,20.98,20.98,20.98,20.98,1200.0
2006-04-26 09:50:00,21.01,21.02,21.0,21.02,3600.0,21.01,21.02,21.0,21.02,3600.0
2006-04-26 09:55:00,21.03,21.03,21.03,21.03,1200.0,21.03,21.03,21.03,21.03,1200.0
2006-04-26 10:00:00,21.03,21.04,20.98,21.01,12400.0,21.03,21.04,20.98,21.01,12400.0
2006-04-26 10:05:00,20.98,21.0,20.98,21.0,2800.0,20.98,21.0,20.98,21.0,2800.0
2006-04-26 10:10:00,21.01,21.02,20.99,20.99,4400.0,21.01,21.02,20.99,20.99,4400.0
2006-04-26 10:15:00,21.0,21.01,21.0,21.01,13200.0,21.0,21.01,21.0,21.01,13200.0
2006-04-26 10:20:00,21.0,21.01,21.0,21.01,1600.0,21.0,21.01,21.0,21.01,1600.0
2006-04-26 10:25:00,21.02,21.07,21.02,21.07,3200.0,21.02,21.07,21.02,21.07,3200.0
2006-04-26 10:30:00,21.08,21.08,20.98,20.98,6800.0,21.08,21.08,20.98,20.98,6800.0
2006-04-26 10:35:00,21.02,21.02,20.99,20.99,2800.0,21.02,21.02,20.99,20.99,2800.0
2006-04-26 10:40:00,21.0,21.0,21.0,21.0,5600.0,21.0,21.0,21.0,21.0,5600.0
2006-04-26 10:45:00,21.0,21.0,20.99,20.99,800.0,21.0,21.0,20.99,20.99,800.0
2006-04-26 10:50:00,20.98,20.98,20.98,20.98,400.0,20.98,20.98,20.98,20.98,400.0
2006-04-26 10:55:00,20.95,20.95,20.95,20.95,800.0,20.95,20.95,20.95,20.95,800.0
2006-04-26 11:00:00,20.95,20.95,20.93,20.93,2800.0,20.95,20.95,20.93,20.93,2800.0
2006-04-26 11:05:00,20.99,21.05,20.99,21.02,6400.0,20.99,21.05,20.99,21.02,6400.0
2006-04-26 11:10:00,21.02,21.04,21.01,21.02,5600.0,21.02,21.04,21.01,21.02,5600.0
2006-04-26 11:15:00,21.02,21.02,20.99,20.99,6000.0,21.02,21.02,20.99,20.99,6000.0
2006-04-26 11:20:00,20.97,21.05,20.97,21.02,7200.0,20.97,21.05,20.97,21.02,7200.0
2006-04-26 11:25:00,21.02,21.02,20.98,20.99,2800.0,21.02,21.02,20.98,20.99,2800.0
2006-04-26 11:30:00,21.0,21.03,21.0,21.02,1200.0,21.0,21.03,21.0,21.02,1200.0
2006-04-26 11:35:00,21.04,21.04,21.04,21.04,400.0,21.04,21.04,21.04,21.04,400.0
2006-04-26 11:40:00,21.03,21.05,21.03,21.04,3600.0,21.03,21.05,21.03,21.04,3600.0
2006-04-26 11:45:00,21.04,21.08,21.04,21.05,7200.0,21.04,21.08,21.04,21.05,7200.0
2006-04-26 11:50:00,21.04,21.04,21.03,21.03,10400.0,21.04,21.04,21.03,21.03,10400.0
2006-04-26 11:55:00,21.0,21.0,21.0,21.0,400.0,21.0,21.0,21.0,21.0,400.0
2006-04-26 12:00:00,21.01,21.02,21.01,21.02,2000.0,21.01,21.02,21.01,21.02,2000.0
2006-04-26 12:05:00,21.01,21.03,21.01,21.03,1600.0,21.01,21.03,21.01,21.03,1600.0
2006-04-26 12:10:00,21.03,21.03,21.03,21.03,0.0,21.03,21.03,21.03,21.03,0.0
2006-04-26 12:15:00,21.03,21.04,21.01,21.01,2800.0,21.03,21.04,21.01,21.01,2800.0
2006-04-26 12:20:00,21.01,21.01,20.96,20.96,6000.0,21.01,21.01,20.96,20.96,6000.0
2006-04-26 12:25:00,20.99,21.0,20.99,21.0,1200.0,20.99,21.0,20.99,21.0,1200.0
2006-04-26 12:30:00,20.98,20.99,20.98,20.99,3600.0,20.98,20.99,20.98,20.99,3600.0
2006-04-26 12:35:00,20.98,20.98,20.85,20.88,38400.0,20.98,20.98,20.85,20.88,38400.0
2006-04-26 12:40:00,20.88,20.89,20.87,20.88,11600.0,20.88,20.89,20.87,20.88,11600.0
2006-04-26 12:45:00,20.88,20.89,20.87,20.89,3600.0,20.88,20.89,20.87,20.89,3600.0
2006-04-26 12:50:00,20.87,20.88,20.87,20.87,3600.0,20.87,20.88,20.87,20.87,3600.0
2006-04-26 12:55:00,20.88,20.88,20.87,20.88,10000.0,20.88,20.88,20.87,20.88,10000.0
2006-04-26 13:00:00,20.87,20.88,20.86,20.87,4800.0,20.87,20.88,20.86,20.87,4800.0
2006-04-26 13:05:00,20.88,20.88,20.87,20.88,4400.0,20.88,20.88,20.87,20.88,4400.0
2006-04-26 13:10:00,20.88,20.88,20.87,20.88,10800.0,20.88,20.88,20.87,20.88,10800.0
2006-04-26 13:15:00,20.88,20.89,20.87,20.87,4000.0,20.88,20.89,20.87,20.87,4000.0
2006-04-26 13:20:00,20.87,20.87,20.86,20.86,5200.0,20.87,20.87,20.86,20.86,5200.0
2006-04-26 13:25:00,20.86,20.87,20.85,20.85,10400.0,20.86,20.87,20.85,20.85,10400.0
2006-04-26 13:30:00,20.86,20.87,20.85,20.87,2800.0,20.86,20.87,20.85,20.87,2800.0
2006-04-26 13:35:00,20.86,20.86,20.85,20.85,10000.0,20.86,20.86,20.85,20.85,10000.0
2006-04-26 13:40:00,20.86,20.86,20.85,20.85,2400.0,20.86,20.86,20.85,20.85,2400.0
2006-04-26 13:45:00,20.85,20.87,20.85,20.87,3600.0,20.85,20.87,20.85,20.87,3600.0
2006-04-26 13:50:00,20.86,20.87,20.86,20.86,2400.0,20.86,20.87,20.86,20.86,2400.0
2006-04-26 13:55:00,20.87,20.87,20.86,20.87,2000.0,20.87,20.87,20.86,20.87,2000.0
2006-04-26 14:00:00,20.87,20.87,20.85,20.85,4000.0,20.87,20.87,20.85,20.85,4000.0
2006-04-26 14:05:00,20.86,20.9,20.85,20.9,3200.0,20.86,20.9,20.85,20.9,3200.0
2006-04-26 14:10:00,20.91,20.91,20.88,20.88,5600.0,20.91,20.91,20.88,20.88,5600.0
2006-04-26 14:15:00,20.88,20.88,20.87,20.88,2000.0,20.88,20.88,20.87,20.88,2000.0
2006-04-26 14:20:00,20.88,20.88,20.87,20.88,16400.0,20.88,20.88,20.87,20.88,16400.0
2006-04-26 14:25:00,20.88,20.89,20.88,20.89,4000.0,20.88,20.89,20.88,20.89,4000.0
2006-04-26 14:30:00,20.89,20.91,20.88,20.89,8400.0,20.89,20.91,20.88,20.89,8400.0
2006-04-26 14:35:00,20.89,20.89,20.83,20.84,15200.0,20.89,20.89,20.83,20.84,15200.0
2006-04-26 14:40:00,20.85,20.88,20.85,20.85,6000.0,20.85,20.88,20.85,20.85,6000.0
2006-04-26 14:45:00,20.85,20.89,20.85,20.89,3200.0,20.85,20.89,20.85,20.89,3200.0
2006-04-26 14:50:00,20.88,20.88,20.83,20.83,14400.0,20.88,20.88,20.83,20.83,14400.0
2006-04-26 14:55:00,20.83,20.85,20.81,20.81,2800.0,20.83,20.85,20.81,20.81,2800.0
2006-04-26 15:00:00,20.86,20.86,20.84,20.84,8400.0,20.86,20.86,20.84,20.84,8400.0
2006-04-26 15:05:00,20.82,20.82,20.81,20.81,800.0,20.82,20.82,20.81,20.81,800.0
2006-04-26 15:10:00,20.81,20.83,20.81,20.81,2400.0,20.81,20.83,20.81,20.81,2400.0
2006-04-26 15:15:00,20.81,20.81,20.74,20.74,19200.0,20.81,20.81,20.74,20.74,19200.0
2006-04-26 15:20:00,20.75,20.76,20.74,20.74,4800.0,20.75,20.76,20.74,20.74,4800.0
2006-04-26 15:25:00,20.74,20.77,20.74,20.75,6000.0,20.74,20.77,20.74,20.75,6000.0
2006-04-26 15:30:00,20.75,20.79,20.74,20.76,4400.0,20.75,20.79,20.74,20.76,4400.0
2006-04-26 15:35:00,20.78,20.79,20.77,20.79,5600.0,20.78,20.79,20.77,20.79,5600.0
2006-04-26 15:40:00,20.79,20.79,20.78,20.78,1200.0,20.79,20.79,20.78,20.78,1200.0
2006-04-26 15:45:00,20.8,20.8,20.78,20.79,7200.0,20.8,20.8,20.78,20.79,7200.0
2006-04-26 15:50:00,20.79,20.79,20.76,20.76,12400.0,20.79,20.79,20.76,20.76,12400.0
2006-04-26 15:55:00,20.79,20.79,20.6,20.64,46400.0,20.79,20.79,20.6,20.64,46400.0
2006-04-27 09:30:00,20.64,20.64,20.59,20.59,2400.0,20.64,20.64,20.59,20.59,2400.0
2006-04-27 09:35:00,20.61,20.61,20.55,20.55,14800.0,20.61,20.61,20.55,20.55,14800.0
2006-04-27 09:40:00,20.55,20.55,20.4,20.46,27200.0,20.55,20.55,20.4,20.46,27200.0
2006-04-27 09:45:00,20.48,20.49,20.48,20.49,1200.0,20.48,20.49,20.48,20.49,1200.0
2006-04-27 09:50:00,20.56,20.57,20.55,20.55,3200.0,20.56,20.57,20.55,20.55,3200.0
2006-04-27 09:55:00,20.54,20.55,20.52,20.55,4400.0,20.54,20.55,20.52,20.55,4400.0
2006-04-27 10:00:00,20.55,20.6,20.54,20.58,12000.0,20.55,20.6,20.54,20.58,12000.0
2006-04-27 10:05:00,20.59,20.63,20.58,20.63,12800.0,20.59,20.63,20.58,20.63,12800.0
2006-04-27 10:10:00,20.67,20.72,20.66,20.67,7600.0,20.67,20.72,20.66,20.67,7600.0
2006-04-27 10:15:00,20.68,20.68,20.66,20.67,9200.0,20.68,20.68,20.66,20.67,9200.0
2006-04-27 10:20:00,20.65,20.65,20.61,20.61,2000.0,20.65,20.65,20.61,20.61,2000.0
2006-04-27 10:25:00,20.64,20.64,20.6,20.63,6000.0,20.64,20.64,20.6,20.63,6000.0
2006-04-27 10:30:00,20.62,20.62,20.59,20.59,26800.0,20.62,20.62,20.59,20.59,26800.0
2006-04-27 10:35:00,20.59,20.61,20.56,20.61,9600.0,20.59,20.61,20.56,20.61,9600.0
2006-04-27 10:40:00,20.63,20.63,20.63,20.63,400.0,20.63,20.63,20.63,20.63,400.0
2006-04-27 10:45:00,20.62,20.62,20.61,20.62,4000.0,20.62,20.62,20.61,20.62,4000.0
2006-04-27 10:50:00,20.65,20.67,20.65,20.67,4000.0,20.65,20.67,20.65,20.67,4000.0
2006-04-27 10:55:00,20.68,20.74,20.68,20.74,5200.0,20.68,20.74,20.68,20.74,5200.0
2006-04-27 11:00:00,20.74,20.74,20.74,20.74,1200.0,20.74,20.74,20.74,20.74,1200.0
2006-04-27 11:05:00,20.75,20.77,20.75,20.75,5600.0,20.75,20.77,20.75,20.75,5600.0
2006-04-27 11:10:00,20.75,20.75,20.75,20.75,400.0,20.75,20.75,20.75,20.75,400.0
2006-04-27 11:15:00,20.75,20.81,20.75,20.81,2000.0,20.75,20.81,20.75,20.81,2000.0
2006-04-27 11:20:00,20.8,20.84,20.8,20.84,3600.0,20.8,20.84,20.8,20.84,3600.0
2006-04-27 11:25:00,20.83,20.85,20.83,20.85,2400.0,20.83,20.85,20.83,20.85,2400.0
2006-04-27 11:30:00,20.85,20.86,20.84,20.84,2800.0,20.85,20.86,20.84,20.84,2800.0
2006-04-27 11:35:00,20.83,20.83,20.78,20.78,2400.0,20.83,20.83,20.78,20.78,2400.0
2006-04-27 11:40:00,20.8,20.8,20.79,20.79,1600.0,20.8,20.8,20.79,20.79,1600.0
2006-04-27 11:45:00,20.79,20.79,20.78,20.78,2000.0,20.79,20.79,20.78,20.78,2000.0
2006-04-27 11:50:00,20.79,20.8,20.79,20.8,4400.0,20.79,20.8,20.79,20.8,4400.0
2006-04-27 11:55:00,20.78,20.78,20.76,20.78,18000.0,20.78,20.78,20.76,20.78,18000.0
2006-04-27 12:00:00,20.76,20.76,20.76,20.76,400.0,20.76,20.76,20.76,20.76,400.0
2006-04-27 12:05:00,20.78,20.79,20.78,20.79,1200.0,20.78,20.79,20.78,20.79,1200.0
2006-04-27 12:10:00,20.78,20.78,20.78,20.78,800.0,20.78,20.78,20.78,20.78,800.0
2006-04-27 12:15:00,20.78,20.8,20.78,20.8,6800.0,20.78,20.8,20.78,20.8,6800.0
2006-04-27 12:20:00,20.8,20.8,20.8,20.8,1600.0,20.8,20.8,20.8,20.8,1600.0
2006-04-27 12:25:00,20.79,20.79,20.79,20.79,1200.0,20.79,20.79,20.79,20.79,1200.0
2006-04-27 12:30:00,20.8,20.83,20.8,20.83,2000.0,20.8,20.83,20.8,20.83,2000.0
2006-04-27 12:35:00,20.83,20.83,20.82,20.82,2000.0,20.83,20.83,20.82,20.82,2000.0
2006-04-27 12:40:00,20.82,20.82,20.82,20.82,400.0,20.82,20.82,20.82,20.82,400.0
2006-04-27 12:45:00,20.8,20.8,20.8,20.8,2400.0,20.8,20.8,20.8,20.8,2400.0
2006-04-27 12:50:00,20.8,20.8,20.8,20.8,0.0,20.8,20.8,20.8,20.8,0.0
2006-04-27 12:55:00,20.82,20.82,20.82,20.82,1200.0,20.82,20.82,20.82,20.82,1200.0
2006-04-27 13:00:00,20.81,20.83,20.81,20.83,1200.0,20.81,20.83,20.81,20.83,1200.0
2006-04-27 13:05:00,20.83,20.83,20.83,20.83,800.0,20.83,20.83,20.83,20.83,800.0
2006-04-27 13:10:00,20.83,20.83,20.83,20.83,400.0,20.83,20.83,20.83,20.83,400.0
2006-04-27 13:15:00,20.82,20.82,20.79,20.79,6000.0,20.82,20.82,20.79,20.79,6000.0
2006-04-27 13:20:00,20.81,20.81,20.79,20.79,1600.0,20.81,20.81,20.79,20.79,1600.0
2006-04-27 13:25:00,20.79,20.81,20.79,20.79,21600.0,20.79,20.81,20.79,20.79,21600.0
2006-04-27 13:30:00,20.79,20.79,20.79,20.79,400.0,20.79,20.79,20.79,20.79,400.0
2006-04-27 13:35:00,20.77,20.77,20.77,20.77,400.0,20.77,20.77,20.77,20.77,400.0
2006-04-27 13:40:00,20.78,20.81,20.78,20.8,3200.0,20.78,20.81,20.78,20.8,3200.0
2006-04-27 13:45:00,20.8,20.8,20.8,20.8,800.0,20.8,20.8,20.8,20.8,800.0
2006-04-27 13:50:00,20.8,20.8,20.8,20.8,800.0,20.8,20.8,20.8,20.8,800.0
2006-04-27 13:55:00,20.8,20.83,20.79,20.83,9600.0,20.8,20.83,20.79,20.83,9600.0
2006-04-27 14:00:00,20.84,20.85,20.84,20.85,1600.0,20.84,20.85,20.84,20.85,1600.0
2006-04-27 14:05:00,20.86,20.86,20.85,20.86,1200.0,20.86,20.86,20.85,20.86,1200.0
2006-04-27 14:10:00,20.85,20.88,20.85,20.86,2400.0,20.85,20.88,20.85,20.86,2400.0
2006-04-27 14:15:00,20.86,20.86,20.83,20.85,34000.0,20.86,20.86,20.83,20.85,34000.0
2006-04-27 14:20:00,20.85,20.85,20.84,20.85,11600.0,20.85,20.85,20.84,20.85,11600.0
2006-04-27 14:25:00,20.85,20.85,20.85,20.85,12400.0,20.85,20.85,20.85,20.85,12400.0
2006-04-27 14:30:00,20.85,20.85,20.85,20.85,0.0,20.85,20.85,20.85,20.85,0.0
2006-04-27 14:35:00,20.85,20.85,20.85,20.85,800.0,20.85,20.85,20.85,20.85,800.0
2006-04-27 14:40:00,20.85,20.85,20.85,20.85,1200.0,20.85,20.85,20.85,20.85,1200.0
2006-04-27 14:45:00,20.86,20.86,20.86,20.86,1600.0,20.86,20.86,20.86,20.86,1600.0
2006-04-27 14:50:00,20.86,20.86,20.86,20.86,1600.0,20.86,20.86,20.86,20.86,1600.0
2006-04-27 14:55:00,20.86,20.86,20.85,20.85,22800.0,20.86,20.86,20.85,20.85,22800.0
2006-04-27 15:00:00,20.85,20.85,20.85,20.85,1200.0,20.85,20.85,20.85,20.85,1200.0
2006-04-27 15:05:00,20.85,20.85,20.85,20.85,400.0,20.85,20.85,20.85,20.85,400.0
2006-04-27 15:10:00,20.85,20.85,20.78,20.82,4400.0,20.85,20.85,20.78,20.82,4400.0
2006-04-27 15:15:00,20.78,20.8,20.78,20.8,4800.0,20.78,20.8,20.78,20.8,4800.0
2006-04-27 15:20:00,20.8,20.86,20.8,20.85,7200.0,20.8,20.86,20.8,20.85,7200.0
2006-04-27 15:25:00,20.85,20.86,20.84,20.85,5200.0,20.85,20.86,20.84,20.85,5200.0
2006-04-27 15:30:00,20.86,20.87,20.85,20.85,9200.0,20.86,20.87,20.85,20.85,9200.0
2006-04-27 15:35:00,20.85,20.86,20.84,20.85,9600.0,20.85,20.86,20.84,20.85,9600.0
2006-04-27 15:40:00,20.85,20.85,20.84,20.84,8800.0,20.85,20.85,20.84,20.84,8800.0
2006-04-27 15:45:00,20.84,20.85,20.84,20.85,8000.0,20.84,20.85,20.84,20.85,8000.0
2006-04-27 15:50:00,20.85,20.85,20.84,20.85,8000.0,20.85,20.85,20.84,20.85,8000.0
2006-04-27 15:55:00,20.85,20.85,20.81,20.84,24000.0,20.85,20.85,20.81,20.84,24000.0
2006-04-28 09:30:00,20.08,20.28,20.0,20.14,69600.0,20.08,20.28,20.0,20.14,69600.0
2006-04-28 09:35:00,20.12,20.48,20.11,20.36,19200.0,20.12,20.48,20.11,20.36,19200.0
2006-04-28 09:40:00,20.29,20.29,20.07,20.11,14000.0,20.29,20.29,20.07,20.11,14000.0
2006-04-28 09:45:00,20.1,20.13,20.08,20.08,21200.0,20.1,20.13,20.08,20.08,21200.0
2006-04-28 09:50:00,20.09,20.21,20.08,20.17,20000.0,20.09,20.21,20.08,20.17,20000.0
2006-04-28 09:55:00,20.16,20.24,20.12,20.23,17200.0,20.16,20.24,20.12,20.23,17200.0
2006-04-28 10:00:00,20.24,20.34,20.24,20.31,14400.0,20.24,20.34,20.24,20.31,14400.0
2006-04-28 10:05:00,20.31,20.33,20.3,20.3,8800.0,20.31,20.33,20.3,20.3,8800.0
2006-04-28 10:10:00,20.3,20.3,20.3,20.3,3200.0,20.3,20.3,20.3,20.3,3200.0
2006-04-28 10:15:00,20.31,20.31,20.18,20.21,12000.0,20.31,20.31,20.18,20.21,12000.0
2006-04-28 10:20:00,20.18,20.25,20.11,20.18,14800.0,20.18,20.25,20.11,20.18,14800.0
2006-04-28 10:25:00,20.18,20.23,20.11,20.12,10000.0,20.18,20.23,20.11,20.12,10000.0
2006-04-28 10:30:00,20.11,20.22,20.11,20.2,14800.0,20.11,20.22,20.11,20.2,14800.0
2006-04-28 10:35:00,20.2,20.22,20.19,20.19,2400.0,20.2,20.22,20.19,20.19,2400.0
2006-04-28 10:40:00,20.19,20.19,20.14,20.16,26400.0,20.19,20.19,20.14,20.16,26400.0
2006-04-28 10:45:00,20.15,20.21,20.15,20.21,12800.0,20.15,20.21,20.15,20.21,12800.0
2006-04-28 10:50:00,20.17,20.17,20.15,20.17,12800.0,20.17,20.17,20.15,20.17,12800.0
2006-04-28 10:55:00,20.21,20.54,20.21,20.5,24400.0,20.21,20.54,20.21,20.5,24400.0
2006-04-28 11:00:00,20.5,20.57,20.5,20.55,19200.0,20.5,20.57,20.5,20.55,19200.0
2006-04-28 11:05:00,20.55,20.59,20.55,20.58,12800.0,20.55,20.59,20.55,20.58,12800.0
2006-04-28 11:10:00,20.6,20.6,20.4,20.4,11600.0,20.6,20.6,20.4,20.4,11600.0
2006-04-28 11:15:00,20.42,20.43,20.4,20.4,5200.0,20.42,20.43,20.4,20.4,5200.0
2006-04-28 11:20:00,20.4,20.4,20.25,20.25,10400.0,20.4,20.4,20.25,20.25,10400.0
2006-04-28 11:25:00,20.25,20.28,20.25,20.26,12000.0,20.25,20.28,20.25,20.26,12000.0
2006-04-28 11:30:00,20.28,20.33,20.28,20.33,6400.0,20.28,20.33,20.28,20.33,6400.0
2006-04-28 11:35:00,20.36,20.42,20.35,20.37,10000.0,20.36,20.42,20.35,20.37,10000.0
2006-04-28 11:40:00,20.36,20.38,20.36,20.38,7600.0,20.36,20.38,20.36,20.38,7600.0
2006-04-28 11:45:00,20.36,20.36,20.34,20.34,2400.0,20.36,20.36,20.34,20.34,2400.0
2006-04-28 11:50:00,20.34,20.36,20.34,20.36,5200.0,20.34,20.36,20.34,20.36,5200.0
2006-04-28 11:55:00,20.36,20.43,20.36,20.43,2400.0,20.36,20.43,20.36,20.43,2400.0
2006-04-28 12:00:00,20.47,20.49,20.47,20.47,4000.0,20.47,20.49,20.47,20.47,4000.0
2006-04-28 12:05:00,20.47,20.48,20.42,20.43,7600.0,20.47,20.48,20.42,20.43,7600.0
2006-04-28 12:10:00,20.42,20.42,20.42,20.42,400.0,20.42,20.42,20.42,20.42,400.0
2006-04-28 12:15:00,20.42,20.42,20.42,20.42,0.0,20.42,20.42,20.42,20.42,0.0
2006-04-28 12:20:00,20.42,20.42,20.42,20.42,800.0,20.42,20.42,20.42,20.42,800.0
2006-04-28 12:25:00,20.43,20.43,20.42,20.42,5200.0,20.43,20.43,20.42,20.42,5200.0
2006-04-28 12:30:00,20.42,20.43,20.42,20.43,4000.0,20.42,20.43,20.42,20.43,4000.0
2006-04-28 12:35:00,20.44,20.49,20.43,20.49,2800.0,20.44,20.49,20.43,20.49,2800.0
2006-04-28 12:40:00,20.47,20.47,20.47,20.47,1600.0,20.47,20.47,20.47,20.47,1600.0
2006-04-28 12:45:00,20.47,20.48,20.47,20.47,4400.0,20.47,20.48,20.47,20.47,4400.0
2006-04-28 12:50:00,20.44,20.49,20.44,20.49,2400.0,20.44,20.49,20.44,20.49,2400.0
2006-04-28 12:55:00,20.51,20.51,20.48,20.5,3200.0,20.51,20.51,20.48,20.5,3200.0
2006-04-28 13:00:00,20.5,20.5,20.5,20.5,1200.0,20.5,20.5,20.5,20.5,1200.0
2006-04-28 13:05:00,20.49,20.5,20.49,20.49,2800.0,20.49,20.5,20.49,20.49,2800.0
2006-04-28 13:10:00,20.49,20.56,20.49,20.55,4800.0,20.49,20.56,20.49,20.55,4800.0
2006-04-28 13:15:00,20.54,20.54,20.53,20.53,5600.0,20.54,20.54,20.53,20.53,5600.0
2006-04-28 13:20:00,20.54,20.54,20.54,20.54,800.0,20.54,20.54,20.54,20.54,800.0
2006-04-28 13:25:00,20.54,20.54,20.54,20.54,2800.0,20.54,20.54,20.54,20.54,2800.0
2006-04-28 13:30:00,20.58,20.63,20.57,20.61,7600.0,20.58,20.63,20.57,20.61,7600.0
2006-04-28 13:35:00,20.61,20.61,20.6,20.61,2800.0,20.61,20.61,20.6,20.61,2800.0
2006-04-28 13:40:00,20.59,20.65,20.59,20.65,4400.0,20.59,20.65,20.59,20.65,4400.0
2006-04-28 13:45:00,20.65,20.69,20.65,20.67,17200.0,20.65,20.69,20.65,20.67,17200.0
2006-04-28 13:50:00,20.65,20.65,20.64,20.65,4000.0,20.65,20.65,20.64,20.65,4000.0
2006-04-28 13:55:00,20.64,20.65,20.64,20.65,1600.0,20.64,20.65,20.64,20.65,1600.0
2006-04-28 14:00:00,20.63,20.63,20.63,20.63,1600.0,20.63,20.63,20.63,20.63,1600.0
2006-04-28 14:05:00,20.64,20.65,20.64,20.65,2400.0,20.64,20.65,20.64,20.65,2400.0
2006-04-28 14:10:00,20.65,20.65,20.65,20.65,2400.0,20.65,20.65,20.65,20.65,2400.0
2006-04-28 14:15:00,20.67,20.7,20.67,20.67,5200.0,20.67,20.7,20.67,20.67,5200.0
2006-04-28 14:20:00,20.68,20.68,20.67,20.67,4800.0,20.68,20.68,20.67,20.67,4800.0
2006-04-28 14:25:00,20.66,20.67,20.63,20.67,23200.0,20.66,20.67,20.63,20.67,23200.0
2006-04-28 14:30:00,20.67,20.71,20.67,20.71,6000.0,20.67,20.71,20.67,20.71,6000.0
2006-04-28 14:35:00,20.68,20.68,20.65,20.65,4000.0,20.68,20.68,20.65,20.65,4000.0
2006-04-28 14:40:00,20.65,20.68,20.65,20.68,5600.0,20.65,20.68,20.65,20.68,5600.0
2006-04-28 14:45:00,20.68,20.68,20.67,20.68,1600.0,20.68,20.68,20.67,20.68,1600.0
2006-04-28 14:50:00,20.68,20.68,20.68,20.68,4400.0,20.68,20.68,20.68,20.68,4400.0
2006-04-28 14:55:00,20.68,20.7,20.68,20.7,2400.0,20.68,20.7,20.68,20.7,2400.0
2006-04-28 15:00:00,20.7,20.74,20.7,20.74,8800.0,20.7,20.74,20.7,20.74,8800.0
2006-04-28 15:05:00,20.73,20.75,20.73,20.74,4400.0,20.73,20.75,20.73,20.74,4400.0
2006-04-28 15:10:00,20.74,20.74,20.72,20.72,14800.0,20.74,20.74,20.72,20.72,14800.0
2006-04-28 15:15:00,20.72,20.73,20.72,20.73,9600.0,20.72,20.73,20.72,20.73,9600.0
2006-04-28 15:20:00,20.74,20.75,20.74,20.74,8800.0,20.74,20.75,20.74,20.74,8800.0
2006-04-28 15:25:00,20.74,20.75,20.74,20.75,4000.0,20.74,20.75,20.74,20.75,4000.0
2006-04-28 15:30:00,20.74,20.75,20.72,20.75,14400.0,20.74,20.75,20.72,20.75,14400.0
2006-04-28 15:35:00,20.75,20.75,20.75,20.75,25200.0,20.75,20.75,20.75,20.75,25200.0
2006-04-28 15:40:00,20.75,20.76,20.74,20.75,21600.0,20.75,20.76,20.74,20.75,21600.0
2006-04-28 15:45:00,20.75,20.75,20.73,20.74,32400.0,20.75,20.75,20.73,20.74,32400.0
2006-04-28 15:50:00,20.74,20.75,20.74,20.75,27200.0,20.74,20.75,20.74,20.75,27200.0
2006-04-28 15:55:00,20.75,20.8,20.75,20.8,26800.0,20.75,20.8,20.75,20.8,26800.0
2006-05-01 09:30:00,20.68,20.72,20.6,20.64,37200.0,20.68,20.72,20.6,20.64,37200.0
2006-05-01 09:35:00,20.65,20.69,20.65,20.69,6000.0,20.65,20.69,20.65,20.69,6000.0
2006-05-01 09:40:00,20.7,20.75,20.7,20.75,1200.0,20.7,20.75,20.7,20.75,1200.0
2006-05-01 09:45:00,20.75,20.79,20.75,20.77,5200.0,20.75,20.79,20.75,20.77,5200.0
2006-05-01 09:50:00,20.71,20.77,20.71,20.75,7200.0,20.71,20.77,20.71,20.75,7200.0
2006-05-01 09:55:00,20.75,20.75,20.72,20.72,5600.0,20.75,20.75,20.72,20.72,5600.0
2006-05-01 10:00:00,20.71,20.72,20.71,20.72,19600.0,20.71,20.72,20.71,20.72,19600.0
2006-05-01 10:05:00,20.72,20.75,20.72,20.72,13200.0,20.72,20.75,20.72,20.72,13200.0
2006-05-01 10:10:00,20.72,20.72,20.71,20.71,1600.0,20.72,20.72,20.71,20.71,1600.0
2006-05-01 10:15:00,20.72,20.72,20.71,20.71,1200.0,20.72,20.72,20.71,20.71,1200.0
2006-05-01 10:20:00,20.7,20.72,20.69,20.69,4400.0,20.7,20.72,20.69,20.69,4400.0
2006-05-01 10:25:00,20.65,20.65,20.6,20.62,2400.0,20.65,20.65,20.6,20.62,2400.0
2006-05-01 10:30:00,20.61,20.62,20.61,20.62,3600.0,20.61,20.62,20.61,20.62,3600.0
2006-05-01 10:35:00,20.61,20.72,20.59,20.62,8800.0,20.61,20.72,20.59,20.62,8800.0
2006-05-01 10:40:00,20.61,20.61,20.6,20.61,2000.0,20.61,20.61,20.6,20.61,2000.0
2006-05-01 10:45:00,20.61,20.62,20.61,20.62,18800.0,20.61,20.62,20.61,20.62,18800.0
2006-05-01 10:50:00,20.61,20.62,20.61,20.62,4400.0,20.61,20.62,20.61,20.62,4400.0
2006-05-01 10:55:00,20.64,20.64,20.63,20.63,7600.0,20.64,20.64,20.63,20.63,7600.0
2006-05-01 11:00:00,20.63,20.65,20.63,20.65,4400.0,20.63,20.65,20.63,20.65,4400.0
2006-05-01 11:05:00,20.65,20.65,20.63,20.63,6000.0,20.65,20.65,20.63,20.63,6000.0
2006-05-01 11:10:00,20.61,20.61,20.59,20.59,12400.0,20.61,20.61,20.59,20.59,12400.0
2006-05-01 11:15:00,20.59,20.6,20.59,20.6,2000.0,20.59,20.6,20.59,20.6,2000.0
2006-05-01 11:20:00,20.59,20.59,20.56,20.56,11200.0,20.59,20.59,20.56,20.56,11200.0
2006-05-01 11:25:00,20.57,20.57,20.51,20.54,4000.0,20.57,20.57,20.51,20.54,4000.0
2006-05-01 11:30:00,20.56,20.56,20.54,20.55,2800.0,20.56,20.56,20.54,20.55,2800.0
2006-05-01 11:35:00,20.55,20.56,20.53,20.54,7600.0,20.55,20.56,20.53,20.54,7600.0
2006-05-01 11:40:00,20.54,20.56,20.53,20.53,7200.0,20.54,20.56,20.53,20.53,7200.0
2006-05-01 11:45:00,20.54,20.54,20.52,20.54,4000.0,20.54,20.54,20.52,20.54,4000.0
2006-05-01 11:50:00,20.54,20.56,20.5,20.5,8000.0,20.54,20.56,20.5,20.5,8000.0
2006-05-01 11:55:00,20.52,20.63,20.51,20.55,5600.0,20.52,20.63,20.51,20.55,5600.0
2006-05-01 12:00:00,20.56,20.57,20.56,20.57,8400.0,20.56,20.57,20.56,20.57,8400.0
2006-05-01 12:05:00,20.6,20.61,20.6,20.61,6400.0,20.6,20.61,20.6,20.61,6400.0
2006-05-01 12:10:00,20.61,20.61,20.61,20.61,8400.0,20.61,20.61,20.61,20.61,8400.0
2006-05-01 12:15:00,20.61,20.61,20.58,20.59,4800.0,20.61,20.61,20.58,20.59,4800.0
2006-05-01 12:20:00,20.58,20.58,20.58,20.58,4000.0,20.58,20.58,20.58,20.58,4000.0
2006-05-01 12:25:00,20.58,20.58,20.49,20.49,17200.0,20.58,20.58,20.49,20.49,17200.0
2006-05-01 12:30:00,20.49,20.54,20.45,20.54,18800.0,20.49,20.54,20.45,20.54,18800.0
2006-05-01 12:35:00,20.56,20.56,20.51,20.51,8400.0,20.56,20.56,20.51,20.51,8400.0
2006-05-01 12:40:00,20.53,20.53,20.53,20.53,2400.0,20.53,20.53,20.53,20.53,2400.0
2006-05-01 12:45:00,20.53,20.56,20.52,20.55,2400.0,20.53,20.56,20.52,20.55,2400.0
2006-05-01 12:50:00,20.56,20.56,20.56,20.56,1200.0,20.56,20.56,20.56,20.56,1200.0
2006-05-01 12:55:00,20.56,20.56,20.56,20.56,2000.0,20.56,20.56,20.56,20.56,2000.0
2006-05-01 13:00:00,20.56,20.56,20.56,20.56,1600.0,20.56,20.56,20.56,20.56,1600.0
2006-05-01 13:05:00,20.56,20.56,20.55,20.56,5200.0,20.56,20.56,20.55,20.56,5200.0
2006-05-01 13:10:00,20.56,20.56,20.55,20.56,1600.0,20.56,20.56,20.55,20.56,1600.0
2006-05-01 13:15:00,20.56,20.56,20.56,20.56,3200.0,20.56,20.56,20.56,20.56,3200.0
2006-05-01 13:20:00,20.56,20.56,20.56,20.56,2000.0,20.56,20.56,20.56,20.56,2000.0
2006-05-01 13:25:00,20.56,20.56,20.56,20.56,1200.0,20.56,20.56,20.56,20.56,1200.0
2006-05-01 13:30:00,20.56,20.61,20.56,20.61,10000.0,20.56,20.61,20.56,20.61,10000.0
2006-05-01 13:35:00,20.61,20.61,20.61,20.61,8400.0,20.61,20.61,20.61,20.61,8400.0
2006-05-01 13:40:00,20.63,20.63,20.63,20.63,2400.0,20.63,20.63,20.63,20.63,2400.0
2006-05-01 13:45:00,20.63,20.69,20.62,20.68,6800.0,20.63,20.69,20.62,20.68,6800.0
2006-05-01 13:50:00,20.68,20.68,20.62,20.63,6400.0,20.68,20.68,20.62,20.63,6400.0
2006-05-01 13:55:00,20.61,20.66,20.6,20.63,7600.0,20.61,20.66,20.6,20.63,7600.0
2006-05-01 14:00:00,20.66,20.7,20.66,20.68,2000.0,20.66,20.7,20.66,20.68,2000.0
2006-05-01 14:05:00,20.69,20.69,20.66,20.67,5600.0,20.69,20.69,20.66,20.67,5600.0
2006-05-01 14:10:00,20.7,20.7,20.7,20.7,1600.0,20.7,20.7,20.7,20.7,1600.0
2006-05-01 14:15:00,20.7,20.73,20.7,20.72,6400.0,20.7,20.73,20.7,20.72,6400.0
2006-05-01 14:20:00,20.7,20.7,20.64,20.67,10800.0,20.7,20.7,20.64,20.67,10800.0
2006-05-01 14:25:00,20.69,20.7,20.68,20.7,9200.0,20.69,20.7,20.68,20.7,9200.0
2006-05-01 14:30:00,20.7,20.72,20.7,20.72,6000.0,20.7,20.72,20.7,20.72,6000.0
2006-05-01 14:35:00,20.74,20.75,20.72,20.72,4800.0,20.74,20.75,20.72,20.72,4800.0
2006-05-01 14:40:00,20.71,20.75,20.71,20.73,4000.0,20.71,20.75,20.71,20.73,4000.0
2006-05-01 14:45:00,20.74,20.75,20.72,20.72,5600.0,20.74,20.75,20.72,20.72,5600.0
2006-05-01 14:50:00,20.71,20.72,20.7,20.71,7600.0,20.71,20.72,20.7,20.71,7600.0
2006-05-01 14:55:00,20.71,20.71,20.66,20.66,10400.0,20.71,20.71,20.66,20.66,10400.0
2006-05-01 15:00:00,20.66,20.66,20.61,20.64,22800.0,20.66,20.66,20.61,20.64,22800.0
2006-05-01 15:05:00,20.61,20.65,20.61,20.65,4400.0,20.61,20.65,20.61,20.65,4400.0
2006-05-01 15:10:00,20.63,20.67,20.63,20.67,4400.0,20.63,20.67,20.63,20.67,4400.0
2006-05-01 15:15:00,20.67,20.68,20.63,20.63,8000.0,20.67,20.68,20.63,20.63,8000.0
2006-05-01 15:20:00,20.6,20.64,20.52,20.52,6000.0,20.6,20.64,20.52,20.52,6000.0
2006-05-01 15:25:00,20.53,20.53,20.51,20.52,6800.0,20.53,20.53,20.51,20.52,6800.0
2006-05-01 15:30:00,20.53,20.53,20.42,20.43,22000.0,20.53,20.53,20.42,20.43,22000.0
2006-05-01 15:35:00,20.44,20.44,20.4,20.42,11200.0,20.44,20.44,20.4,20.42,11200.0
2006-05-01 15:40:00,20.42,20.49,20.42,20.47,16800.0,20.42,20.49,20.42,20.47,16800.0
2006-05-01 15:45:00,20.48,20.48,20.43,20.45,18800.0,20.48,20.48,20.43,20.45,18800.0
2006-05-01 15:50:00,20.45,20.46,20.42,20.42,21200.0,20.45,20.46,20.42,20.42,21200.0
2006-05-01 15:55:00,20.42,20.42,20.42,20.42,9200.0,20.42,20.42,20.42,20.42,9200.0
2006-05-02 09:30:00,20.49,20.49,20.33,20.33,6400.0,20.49,20.49,20.33,20.33,6400.0
2006-05-02 09:35:00,20.34,20.39,20.34,20.39,2400.0,20.34,20.39,20.34,20.39,2400.0
2006-05-02 09:40:00,20.36,20.39,20.36,20.38,2800.0,20.36,20.39,20.36,20.38,2800.0
2006-05-02 09:45:00,20.38,20.39,20.36,20.36,4000.0,20.38,20.39,20.36,20.36,4000.0
2006-05-02 09:50:00,20.36,20.36,20.36,20.36,4000.0,20.36,20.36,20.36,20.36,4000.0
2006-05-02 09:55:00,20.36,20.36,20.36,20.36,6000.0,20.36,20.36,20.36,20.36,6000.0
2006-05-02 10:00:00,20.36,20.36,20.36,20.36,4400.0,20.36,20.36,20.36,20.36,4400.0
2006-05-02 10:05:00,20.36,20.36,20.36,20.36,6000.0,20.36,20.36,20.36,20.36,6000.0
2006-05-02 10:10:00,20.36,20.38,20.36,20.38,8000.0,20.36,20.38,20.36,20.38,8000.0
2006-05-02 10:15:00,20.36,20.36,20.36,20.36,5200.0,20.36,20.36,20.36,20.36,5200.0
2006-05-02 10:20:00,20.36,20.36,20.29,20.29,9600.0,20.36,20.36,20.29,20.29,9600.0
2006-05-02 10:25:00,20.29,20.44,20.29,20.34,12800.0,20.29,20.44,20.29,20.34,12800.0
2006-05-02 10:30:00,20.36,20.38,20.36,20.38,800.0,20.36,20.38,20.36,20.38,800.0
2006-05-02 10:35:00,20.41,20.41,20.36,20.36,2400.0,20.41,20.41,20.36,20.36,2400.0
2006-05-02 10:40:00,20.36,20.36,20.29,20.29,11600.0,20.36,20.36,20.29,20.29,11600.0
2006-05-02 10:45:00,20.27,20.28,20.25,20.26,7600.0,20.27,20.28,20.25,20.26,7600.0
2006-05-02 10:50:00,20.28,20.31,20.28,20.31,1200.0,20.28,20.31,20.28,20.31,1200.0
2006-05-02 10:55:00,20.3,20.3,20.25,20.25,2800.0,20.3,20.3,20.25,20.25,2800.0
2006-05-02 11:00:00,20.26,20.26,20.24,20.25,17200.0,20.26,20.26,20.24,20.25,17200.0
2006-05-02 11:05:00,20.25,20.26,20.25,20.25,2400.0,20.25,20.26,20.25,20.25,2400.0
2006-05-02 11:10:00,20.25,20.25,20.24,20.25,10400.0,20.25,20.25,20.24,20.25,10400.0
2006-05-02 11:15:00,20.26,20.26,20.25,20.26,7200.0,20.26,20.26,20.25,20.26,7200.0
2006-05-02 11:20:00,20.25,20.26,20.24,20.26,2000.0,20.25,20.26,20.24,20.26,2000.0
2006-05-02 11:25:00,20.25,20.25,20.24,20.24,1600.0,20.25,20.25,20.24,20.24,1600.0
2006-05-02 11:30:00,20.25,20.25,20.25,20.25,1200.0,20.25,20.25,20.25,20.25,1200.0
2006-05-02 11:35:00,20.24,20.25,20.24,20.25,1600.0,20.24,20.25,20.24,20.25,1600.0
2006-05-02 11:40:00,20.25,20.27,20.25,20.27,3600.0,20.25,20.27,20.25,20.27,3600.0
2006-05-02 11:45:00,20.25,20.26,20.24,20.26,3200.0,20.25,20.26,20.24,20.26,3200.0
2006-05-02 11:50:00,20.26,20.27,20.25,20.25,2000.0,20.26,20.27,20.25,20.25,2000.0
2006-05-02 11:55:00,20.26,20.26,20.24,20.24,2400.0,20.26,20.26,20.24,20.24,2400.0
2006-05-02 12:00:00,20.24,20.25,20.24,20.25,4800.0,20.24,20.25,20.24,20.25,4800.0
2006-05-02 12:05:00,20.25,20.25,20.25,20.25,800.0,20.25,20.25,20.25,20.25,800.0
2006-05-02 12:10:00,20.24,20.24,20.23,20.23,6800.0,20.24,20.24,20.23,20.23,6800.0
2006-05-02 12:15:00,20.24,20.24,20.22,20.22,2400.0,20.24,20.24,20.22,20.22,2400.0
2006-05-02 12:20:00,20.23,20.23,20.2,20.2,5600.0,20.23,20.23,20.2,20.2,5600.0
2006-05-02 12:25:00,20.21,20.21,20.2,20.21,3200.0,20.21,20.21,20.2,20.21,3200.0
2006-05-02 12:30:00,20.21,20.24,20.21,20.24,1200.0,20.21,20.24,20.21,20.24,1200.0
2006-05-02 12:35:00,20.23,20.24,20.23,20.24,9200.0,20.23,20.24,20.23,20.24,9200.0
2006-05-02 12:40:00,20.24,20.24,20.23,20.24,2400.0,20.24,20.24,20.23,20.24,2400.0
2006-05-02 12:45:00,20.22,20.22,20.21,20.22,2000.0,20.22,20.22,20.21,20.22,2000.0
2006-05-02 12:50:00,20.21,20.23,20.21,20.21,2400.0,20.21,20.23,20.21,20.21,2400.0
2006-05-02 12:55:00,20.22,20.22,20.21,20.21,7200.0,20.22,20.22,20.21,20.21,7200.0
2006-05-02 13:00:00,20.19,20.2,20.19,20.19,3200.0,20.19,20.2,20.19,20.19,3200.0
2006-05-02 13:05:00,20.2,20.2,20.2,20.2,1200.0,20.2,20.2,20.2,20.2,1200.0
2006-05-02 13:10:00,20.21,20.21,20.2,20.2,3600.0,20.21,20.21,20.2,20.2,3600.0
2006-05-02 13:15:00,20.19,20.19,20.17,20.17,6400.0,20.19,20.19,20.17,20.17,6400.0
2006-05-02 13:20:00,20.17,20.17,20.14,20.14,2800.0,20.17,20.17,20.14,20.14,2800.0
2006-05-02 13:25:00,20.14,20.14,20.14,20.14,1600.0,20.14,20.14,20.14,20.14,1600.0
2006-05-02 13:30:00,20.13,20.14,20.13,20.14,24800.0,20.13,20.14,20.13,20.14,24800.0
2006-05-02 13:35:00,20.14,20.14,20.11,20.11,4400.0,20.14,20.14,20.11,20.11,4400.0
2006-05-02 13:40:00,20.13,20.14,20.12,20.12,4000.0,20.13,20.14,20.12,20.12,4000.0
2006-05-02 13:45:00,20.13,20.15,20.11,20.15,4400.0,20.13,20.15,20.11,20.15,4400.0
2006-05-02 13:50:00,20.15,20.22,20.15,20.2,9200.0,20.15,20.22,20.15,20.2,9200.0
2006-05-02 13:55:00,20.2,20.2,20.16,20.18,6800.0,20.2,20.2,20.16,20.18,6800.0
2006-05-02 14:00:00,20.2,20.2,20.17,20.17,4800.0,20.2,20.2,20.17,20.17,4800.0
2006-05-02 14:05:00,20.17,20.19,20.17,20.18,2800.0,20.17,20.19,20.17,20.18,2800.0
2006-05-02 14:10:00,20.17,20.17,20.17,20.17,3200.0,20.17,20.17,20.17,20.17,3200.0
2006-05-02 14:15:00,20.17,20.17,20.17,20.17,1600.0,20.17,20.17,20.17,20.17,1600.0
2006-05-02 14:20:00,20.17,20.23,20.17,20.19,9200.0,20.17,20.23,20.17,20.19,9200.0
2006-05-02 14:25:00,20.2,20.2,20.19,20.19,2000.0,20.2,20.2,20.19,20.19,2000.0
2006-05-02 14:30:00,20.17,20.19,20.17,20.17,9200.0,20.17,20.19,20.17,20.17,9200.0
2006-05-02 14:35:00,20.17,20.18,20.17,20.17,2000.0,20.17,20.18,20.17,20.17,2000.0
2006-05-02 14:40:00,20.16,20.17,20.16,20.16,2400.0,20.16,20.17,20.16,20.16,2400.0
2006-05-02 14:45:00,20.16,20.16,20.16,20.16,2000.0,20.16,20.16,20.16,20.16,2000.0
2006-05-02 14:50:00,20.16,20.16,20.15,20.15,3200.0,20.16,20.16,20.15,20.15,3200.0
2006-05-02 14:55:00,20.15,20.16,20.15,20.15,4800.0,20.15,20.16,20.15,20.15,4800.0
2006-05-02 15:00:00,20.15,20.2,20.15,20.2,18800.0,20.15,20.2,20.15,20.2,18800.0
2006-05-02 15:05:00,20.18,20.2,20.16,20.17,2800.0,20.18,20.2,20.16,20.17,2800.0
2006-05-02 15:10:00,20.16,20.17,20.16,20.16,2000.0,20.16,20.17,20.16,20.16,2000.0
2006-05-02 15:15:00,20.16,20.16,20.16,20.16,4400.0,20.16,20.16,20.16,20.16,4400.0
2006-05-02 15:20:00,20.16,20.17,20.09,20.09,52000.0,20.16,20.17,20.09,20.09,52000.0
2006-05-02 15:25:00,20.1,20.11,20.1,20.1,5600.0,20.1,20.11,20.1,20.1,5600.0
2006-05-02 15:30:00,20.11,20.14,20.11,20.12,9600.0,20.11,20.14,20.11,20.12,9600.0
2006-05-02 15:35:00,20.12,20.14,20.11,20.14,6000.0,20.12,20.14,20.11,20.14,6000.0
2006-05-02 15:40:00,20.15,20.23,20.15,20.21,17200.0,20.15,20.23,20.15,20.21,17200.0
2006-05-02 15:45:00,20.22,20.23,20.19,20.23,18400.0,20.22,20.23,20.19,20.23,18400.0
2006-05-02 15:50:00,20.23,20.23,20.11,20.11,24400.0,20.23,20.23,20.11,20.11,24400.0
2006-05-02 15:55:00,20.12,20.12,20.08,20.09,27600.0,20.12,20.12,20.08,20.09,27600.0
2006-05-03 09:30:00,20.04,20.08,20.04,20.07,21600.0,20.04,20.08,20.04,20.07,21600.0
2006-05-03 09:35:00,20.05,20.07,20.05,20.06,6400.0,20.05,20.07,20.05,20.06,6400.0
2006-05-03 09:40:00,20.07,20.14,20.04,20.14,17600.0,20.07,20.14,20.04,20.14,17600.0
2006-05-03 09:45:00,20.11,20.11,20.08,20.09,20000.0,20.11,20.11,20.08,20.09,20000.0
2006-05-03 09:50:00,20.11,20.11,20.09,20.09,6800.0,20.11,20.11,20.09,20.09,6800.0
2006-05-03 09:55:00,20.09,20.09,20.05,20.05,4800.0,20.09,20.09,20.05,20.05,4800.0
2006-05-03 10:00:00,20.05,20.11,20.05,20.11,20400.0,20.05,20.11,20.05,20.11,20400.0
2006-05-03 10:05:00,20.1,20.11,20.09,20.09,20000.0,20.1,20.11,20.09,20.09,20000.0
2006-05-03 10:10:00,20.09,20.09,20.08,20.08,3600.0,20.09,20.09,20.08,20.08,3600.0
2006-05-03 10:15:00,20.08,20.11,20.08,20.11,6000.0,20.08,20.11,20.08,20.11,6000.0
2006-05-03 10:20:00,20.11,20.11,20.1,20.11,30400.0,20.11,20.11,20.1,20.11,30400.0
2006-05-03 10:25:00,20.11,20.11,20.11,20.11,18000.0,20.11,20.11,20.11,20.11,18000.0
2006-05-03 10:30:00,20.11,20.11,20.1,20.11,13600.0,20.11,20.11,20.1,20.11,13600.0
2006-05-03 10:35:00,20.11,20.12,20.11,20.12,7600.0,20.11,20.12,20.11,20.12,7600.0
2006-05-03 10:40:00,20.12,20.13,20.11,20.12,10400.0,20.12,20.13,20.11,20.12,10400.0
2006-05-03 10:45:00,20.12,20.12,20.06,20.07,22400.0,20.12,20.12,20.06,20.07,22400.0
2006-05-03 10:50:00,20.06,20.07,20.03,20.03,11200.0,20.06,20.07,20.03,20.03,11200.0
2006-05-03 10:55:00,20.04,20.05,19.83,19.88,89600.0,20.04,20.05,19.83,19.88,89600.0
2006-05-03 11:00:00,19.88,19.97,19.88,19.97,38800.0,19.88,19.97,19.88,19.97,38800.0
2006-05-03 11:05:00,19.98,20.0,19.95,19.99,17200.0,19.98,20.0,19.95,19.99,17200.0
2006-05-03 11:10:00,19.99,20.01,19.99,20.01,17200.0,19.99,20.01,19.99,20.01,17200.0
2006-05-03 11:15:00,20.0,20.08,20.0,20.06,17200.0,20.0,20.08,20.0,20.06,17200.0
2006-05-03 11:20:00,20.06,20.06,20.06,20.06,7600.0,20.06,20.06,20.06,20.06,7600.0
2006-05-03 11:25:00,20.06,20.08,20.06,20.08,8800.0,20.06,20.08,20.06,20.08,8800.0
2006-05-03 11:30:00,20.07,20.08,20.07,20.08,9600.0,20.07,20.08,20.07,20.08,9600.0
2006-05-03 11:35:00,20.08,20.08,20.08,20.08,6400.0,20.08,20.08,20.08,20.08,6400.0
2006-05-03 11:40:00,20.08,20.1,20.07,20.1,8400.0,20.08,20.1,20.07,20.1,8400.0
2006-05-03 11:45:00,20.09,20.1,20.09,20.1,8000.0,20.09,20.1,20.09,20.1,8000.0
2006-05-03 11:50:00,20.1,20.11,20.1,20.11,8800.0,20.1,20.11,20.1,20.11,8800.0
2006-05-03 11:55:00,20.1,20.1,20.08,20.09,8400.0,20.1,20.1,20.08,20.09,8400.0
2006-05-03 12:00:00,20.09,20.09,19.97,19.97,28400.0,20.09,20.09,19.97,19.97,28400.0
2006-05-03 12:05:00,19.97,19.97,19.93,19.95,19200.0,19.97,19.97,19.93,19.95,19200.0
2006-05-03 12:10:00,19.95,19.95,19.95,19.95,1200.0,19.95,19.95,19.95,19.95,1200.0
2006-05-03 12:15:00,19.95,19.95,19.95,19.95,1600.0,19.95,19.95,19.95,19.95,1600.0
2006-05-03 12:20:00,19.95,19.95,19.95,19.95,6000.0,19.95,19.95,19.95,19.95,6000.0
2006-05-03 12:25:00,19.95,19.95,19.94,19.95,18400.0,19.95,19.95,19.94,19.95,18400.0
2006-05-03 12:30:00,19.94,19.95,19.94,19.94,5600.0,19.94,19.95,19.94,19.94,5600.0
2006-05-03 12:35:00,19.94,19.94,19.94,19.94,7200.0,19.94,19.94,19.94,19.94,7200.0
2006-05-03 12:40:00,19.95,19.96,19.94,19.96,4400.0,19.95,19.96,19.94,19.96,4400.0
2006-05-03 12:45:00,19.96,20.0,19.96,20.0,4400.0,19.96,20.0,19.96,20.0,4400.0
2006-05-03 12:50:00,19.99,20.0,19.98,20.0,12000.0,19.99,20.0,19.98,20.0,12000.0
2006-05-03 12:55:00,20.0,20.0,20.0,20.0,2800.0,20.0,20.0,20.0,20.0,2800.0
2006-05-03 13:00:00,20.0,20.0,20.0,20.0,5600.0,20.0,20.0,20.0,20.0,5600.0
2006-05-03 13:05:00,20.0,20.0,20.0,20.0,8800.0,20.0,20.0,20.0,20.0,8800.0
2006-05-03 13:10:00,20.0,20.0,20.0,20.0,3600.0,20.0,20.0,20.0,20.0,3600.0
2006-05-03 13:15:00,20.0,20.0,20.0,20.0,2400.0,20.0,20.0,20.0,20.0,2400.0
2006-05-03 13:20:00,20.0,20.0,20.0,20.0,5200.0,20.0,20.0,20.0,20.0,5200.0
2006-05-03 13:25:00,20.0,20.0,20.0,20.0,800.0,20.0,20.0,20.0,20.0,800.0
2006-05-03 13:30:00,20.0,20.0,20.0,20.0,9600.0,20.0,20.0,20.0,20.0,9600.0
2006-05-03 13:35:00,20.0,20.0,20.0,20.0,9200.0,20.0,20.0,20.0,20.0,9200.0
2006-05-03 13:40:00,20.0,20.0,20.0,20.0,11600.0,20.0,20.0,20.0,20.0,11600.0
2006-05-03 13:45:00,20.0,20.0,19.93,19.93,14800.0,20.0,20.0,19.93,19.93,14800.0
2006-05-03 13:50:00,19.93,19.93,19.91,19.91,16000.0,19.93,19.93,19.91,19.91,16000.0
2006-05-03 13:55:00,19.91,19.91,19.88,19.9,9600.0,19.91,19.91,19.88,19.9,9600.0
2006-05-03 14:00:00,19.89,19.95,19.89,19.93,35600.0,19.89,19.95,19.89,19.93,35600.0
2006-05-03 14:05:00,19.93,19.93,19.92,19.92,19600.0,19.93,19.93,19.92,19.92,19600.0
2006-05-03 14:10:00,19.93,19.94,19.92,19.94,9600.0,19.93,19.94,19.92,19.94,9600.0
2006-05-03 14:15:00,19.94,19.94,19.92,19.93,11200.0,19.94,19.94,19.92,19.93,11200.0
2006-05-03 14:20:00,19.92,19.93,19.92,19.92,14000.0,19.92,19.93,19.92,19.92,14000.0
2006-05-03 14:25:00,19.92,19.92,19.85,19.85,22800.0,19.92,19.92,19.85,19.85,22800.0
2006-05-03 14:30:00,19.86,19.88,19.86,19.88,8000.0,19.86,19.88,19.86,19.88,8000.0
2006-05-03 14:35:00,19.87,19.88,19.87,19.88,7200.0,19.87,19.88,19.87,19.88,7200.0
2006-05-03 14:40:00,19.88,19.89,19.88,19.89,14400.0,19.88,19.89,19.88,19.89,14400.0
2006-05-03 14:45:00,19.88,19.95,19.88,19.93,16000.0,19.88,19.95,19.88,19.93,16000.0
2006-05-03 14:50:00,19.94,19.94,19.91,19.91,13200.0,19.94,19.94,19.91,19.91,13200.0
2006-05-03 14:55:00,19.91,19.92,19.89,19.89,11600.0,19.91,19.92,19.89,19.89,11600.0
2006-05-03 15:00:00,19.89,19.89,19.87,19.87,10800.0,19.89,19.89,19.87,19.87,10800.0
2006-05-03 15:05:00,19.88,19.88,19.87,19.88,9600.0,19.88,19.88,19.87,19.88,9600.0
2006-05-03 15:10:00,19.88,19.88,19.84,19.84,12000.0,19.88,19.88,19.84,19.84,12000.0
2006-05-03 15:15:00,19.85,19.86,19.84,19.85,8400.0,19.85,19.86,19.84,19.85,8400.0
2006-05-03 15:20:00,19.85,19.85,19.84,19.85,24800.0,19.85,19.85,19.84,19.85,24800.0
2006-05-03 15:25:00,19.84,19.94,19.81,19.81,24000.0,19.84,19.94,19.81,19.81,24000.0
2006-05-03 15:30:00,19.82,19.82,19.77,19.81,48800.0,19.82,19.82,19.77,19.81,48800.0
2006-05-03 15:35:00,19.79,19.81,19.77,19.78,26800.0,19.79,19.81,19.77,19.78,26800.0
2006-05-03 15:40:00,19.79,19.81,19.78,19.81,21200.0,19.79,19.81,19.78,19.81,21200.0
2006-05-03 15:45:00,19.81,19.81,19.8,19.8,11200.0,19.81,19.81,19.8,19.8,11200.0
2006-05-03 15:50:00,19.8,19.8,19.79,19.79,19600.0,19.8,19.8,19.79,19.79,19600.0
2006-05-03 15:55:00,19.79,19.79,19.77,19.77,72000.0,19.79,19.79,19.77,19.77,72000.0
2006-05-04 09:30:00,19.78,19.78,19.64,19.69,34400.0,19.78,19.78,19.64,19.69,34400.0
2006-05-04 09:35:00,19.67,19.7,19.63,19.68,8000.0,19.67,19.7,19.63,19.68,8000.0
2006-05-04 09:40:00,19.68,19.7,19.68,19.68,4000.0,19.68,19.7,19.68,19.68,4000.0
2006-05-04 09:45:00,19.68,19.7,19.68,19.68,11200.0,19.68,19.7,19.68,19.68,11200.0
2006-05-04 09:50:00,19.68,19.74,19.68,19.74,14000.0,19.68,19.74,19.68,19.74,14000.0
2006-05-04 09:55:00,19.73,19.77,19.71,19.71,8000.0,19.73,19.77,19.71,19.71,8000.0
2006-05-04 10:00:00,19.71,19.8,19.71,19.79,16000.0,19.71,19.8,19.71,19.79,16000.0
2006-05-04 10:05:00,19.79,19.8,19.72,19.75,6000.0,19.79,19.8,19.72,19.75,6000.0
2006-05-04 10:10:00,19.75,19.75,19.73,19.73,5200.0,19.75,19.75,19.73,19.73,5200.0
2006-05-04 10:15:00,19.74,19.75,19.74,19.74,8000.0,19.74,19.75,19.74,19.74,8000.0
2006-05-04 10:20:00,19.74,19.75,19.74,19.75,3200.0,19.74,19.75,19.74,19.75,3200.0
2006-05-04 10:25:00,19.75,19.75,19.75,19.75,8800.0,19.75,19.75,19.75,19.75,8800.0
2006-05-04 10:30:00,19.75,19.75,19.71,19.72,7600.0,19.75,19.75,19.71,19.72,7600.0
2006-05-04 10:35:00,19.72,19.73,19.72,19.73,5200.0,19.72,19.73,19.72,19.73,5200.0
2006-05-04 10:40:00,19.71,19.71,19.71,19.71,3200.0,19.71,19.71,19.71,19.71,3200.0
2006-05-04 10:45:00,19.71,19.71,19.71,19.71,2000.0,19.71,19.71,19.71,19.71,2000.0
2006-05-04 10:50:00,19.71,19.72,19.71,19.72,6000.0,19.71,19.72,19.71,19.72,6000.0
2006-05-04 10:55:00,19.73,19.73,19.71,19.73,3200.0,19.73,19.73,19.71,19.73,3200.0
2006-05-04 11:00:00,19.73,19.74,19.72,19.74,2800.0,19.73,19.74,19.72,19.74,2800.0
2006-05-04 11:05:00,19.73,19.75,19.73,19.75,4400.0,19.73,19.75,19.73,19.75,4400.0
2006-05-04 11:10:00,19.75,19.75,19.72,19.72,7200.0,19.75,19.75,19.72,19.72,7200.0
2006-05-04 11:15:00,19.71,19.73,19.71,19.73,2400.0,19.71,19.73,19.71,19.73,2400.0
2006-05-04 11:20:00,19.75,19.75,19.73,19.73,15600.0,19.75,19.75,19.73,19.73,15600.0
2006-05-04 11:25:00,19.73,19.73,19.71,19.71,8800.0,19.73,19.73,19.71,19.71,8800.0
2006-05-04 11:30:00,19.71,19.73,19.68,19.69,14000.0,19.71,19.73,19.68,19.69,14000.0
2006-05-04 11:35:00,19.69,19.69,19.62,19.65,12800.0,19.69,19.69,19.62,19.65,12800.0
2006-05-04 11:40:00,19.65,19.7,19.65,19.7,2400.0,19.65,19.7,19.65,19.7,2400.0
2006-05-04 11:45:00,19.7,19.7,19.67,19.67,7600.0,19.7,19.7,19.67,19.67,7600.0
2006-05-04 11:50:00,19.67,19.67,19.67,19.67,3200.0,19.67,19.67,19.67,19.67,3200.0
2006-05-04 11:55:00,19.68,19.68,19.67,19.67,1600.0,19.68,19.68,19.67,19.67,1600.0
2006-05-04 12:00:00,19.67,19.68,19.67,19.67,5600.0,19.67,19.68,19.67,19.67,5600.0
2006-05-04 12:05:00,19.68,19.71,19.68,19.71,3600.0,19.68,19.71,19.68,19.71,3600.0
2006-05-04 12:10:00,19.72,19.72,19.68,19.68,12800.0,19.72,19.72,19.68,19.68,12800.0
2006-05-04 12:15:00,19.68,19.68,19.64,19.65,8800.0,19.68,19.68,19.64,19.65,8800.0
2006-05-04 12:20:00,19.63,19.66,19.63,19.66,6000.0,19.63,19.66,19.63,19.66,6000.0
2006-05-04 12:25:00,19.66,19.68,19.66,19.68,10000.0,19.66,19.68,19.66,19.68,10000.0
2006-05-04 12:30:00,19.67,19.67,19.66,19.66,2000.0,19.67,19.67,19.66,19.66,2000.0
2006-05-04 12:35:00,19.66,19.67,19.66,19.66,7600.0,19.66,19.67,19.66,19.66,7600.0
2006-05-04 12:40:00,19.66,19.68,19.66,19.68,8000.0,19.66,19.68,19.66,19.68,8000.0
2006-05-04 12:45:00,19.67,19.68,19.66,19.67,6400.0,19.67,19.68,19.66,19.67,6400.0
2006-05-04 12:50:00,19.67,19.67,19.66,19.66,5600.0,19.67,19.67,19.66,19.66,5600.0
2006-05-04 12:55:00,19.67,19.67,19.66,19.67,3200.0,19.67,19.67,19.66,19.67,3200.0
2006-05-04 13:00:00,19.67,19.67,19.67,19.67,8000.0,19.67,19.67,19.67,19.67,8000.0
2006-05-04 13:05:00,19.67,19.69,19.67,19.68,2400.0,19.67,19.69,19.67,19.68,2400.0
2006-05-04 13:10:00,19.68,19.68,19.68,19.68,1200.0,19.68,19.68,19.68,19.68,1200.0
2006-05-04 13:15:00,19.68,19.69,19.68,19.69,11600.0,19.68,19.69,19.68,19.69,11600.0
2006-05-04 13:20:00,19.7,19.7,19.68,19.68,24400.0,19.7,19.7,19.68,19.68,24400.0
2006-05-04 13:25:00,19.68,19.68,19.68,19.68,8800.0,19.68,19.68,19.68,19.68,8800.0
2006-05-04 13:30:00,19.68,19.69,19.67,19.67,12000.0,19.68,19.69,19.67,19.67,12000.0
2006-05-04 13:35:00,19.68,19.68,19.67,19.68,16000.0,19.68,19.68,19.67,19.68,16000.0
2006-05-04 13:40:00,19.68,19.68,19.68,19.68,16800.0,19.68,19.68,19.68,19.68,16800.0
2006-05-04 13:45:00,19.68,19.69,19.68,19.69,9200.0,19.68,19.69,19.68,19.69,9200.0
2006-05-04 13:50:00,19.7,19.73,19.69,19.73,13600.0,19.7,19.73,19.69,19.73,13600.0
2006-05-04 13:55:00,19.74,19.74,19.7,19.7,13600.0,19.74,19.74,19.7,19.7,13600.0
2006-05-04 14:00:00,19.7,19.74,19.69,19.74,5200.0,19.7,19.74,19.69,19.74,5200.0
2006-05-04 14:05:00,19.73,19.75,19.73,19.74,4800.0,19.73,19.75,19.73,19.74,4800.0
2006-05-04 14:10:00,19.74,19.8,19.74,19.8,26400.0,19.74,19.8,19.74,19.8,26400.0
2006-05-04 14:15:00,19.8,19.82,19.8,19.8,11600.0,19.8,19.82,19.8,19.8,11600.0
2006-05-04 14:20:00,19.82,19.83,19.8,19.8,17200.0,19.82,19.83,19.8,19.8,17200.0
2006-05-04 14:25:00,19.78,19.81,19.78,19.81,3600.0,19.78,19.81,19.78,19.81,3600.0
2006-05-04 14:30:00,19.81,19.81,19.79,19.81,7200.0,19.81,19.81,19.79,19.81,7200.0
2006-05-04 14:35:00,19.81,19.81,19.8,19.8,6800.0,19.81,19.81,19.8,19.8,6800.0
2006-05-04 14:40:00,19.81,19.81,19.79,19.79,14800.0,19.81,19.81,19.79,19.79,14800.0
2006-05-04 14:45:00,19.8,19.8,19.79,19.8,5600.0,19.8,19.8,19.79,19.8,5600.0
2006-05-04 14:50:00,19.8,19.8,19.79,19.79,4000.0,19.8,19.8,19.79,19.79,4000.0
2006-05-04 14:55:00,19.79,19.79,19.78,19.78,4000.0,19.79,19.79,19.78,19.78,4000.0
2006-05-04 15:00:00,19.79,19.79,19.79,19.79,4000.0,19.79,19.79,19.79,19.79,4000.0
2006-05-04 15:05:00,19.79,19.79,19.79,19.79,6800.0,19.79,19.79,19.79,19.79,6800.0
2006-05-04 15:10:00,19.79,19.79,19.79,19.79,8000.0,19.79,19.79,19.79,19.79,8000.0
2006-05-04 15:15:00,19.79,19.79,19.79,19.79,12800.0,19.79,19.79,19.79,19.79,12800.0
2006-05-04 15:20:00,19.79,19.79,19.72,19.74,19200.0,19.79,19.79,19.72,19.74,19200.0
2006-05-04 15:25:00,19.75,19.75,19.72,19.75,20000.0,19.75,19.75,19.72,19.75,20000.0
2006-05-04 15:30:00,19.76,19.78,19.74,19.78,7600.0,19.76,19.78,19.74,19.78,7600.0
2006-05-04 15:35:00,19.79,19.8,19.79,19.8,16400.0,19.79,19.8,19.79,19.8,16400.0
2006-05-04 15:40:00,19.8,19.81,19.72,19.72,35600.0,19.8,19.81,19.72,19.72,35600.0
2006-05-04 15:45:00,19.72,19.72,19.7,19.72,13200.0,19.72,19.72,19.7,19.72,13200.0
2006-05-04 15:50:00,19.72,19.72,19.69,19.7,21200.0,19.72,19.72,19.69,19.7,21200.0
2006-05-04 15:55:00,19.7,19.7,19.65,19.66,47200.0,19.7,19.7,19.65,19.66,47200.0
2006-05-05 09:30:00,19.69,19.73,19.65,19.71,11200.0,19.69,19.73,19.65,19.71,11200.0
2006-05-05 09:35:00,19.73,19.73,19.71,19.71,1200.0,19.73,19.73,19.71,19.71,1200.0
2006-05-05 09:40:00,19.7,19.7,19.7,19.7,1200.0,19.7,19.7,19.7,19.7,1200.0
2006-05-05 09:45:00,19.7,19.71,19.69,19.71,6800.0,19.7,19.71,19.69,19.71,6800.0
2006-05-05 09:50:00,19.73,19.74,19.7,19.74,3600.0,19.73,19.74,19.7,19.74,3600.0
2006-05-05 09:55:00,19.74,19.74,19.74,19.74,0.0,19.74,19.74,19.74,19.74,0.0
2006-05-05 10:00:00,19.73,19.74,19.7,19.7,1600.0,19.73,19.74,19.7,19.7,1600.0
2006-05-05 10:05:00,19.71,19.71,19.69,19.69,1200.0,19.71,19.71,19.69,19.69,1200.0
2006-05-05 10:10:00,19.7,19.73,19.7,19.71,7600.0,19.7,19.73,19.7,19.71,7600.0
2006-05-05 10:15:00,19.74,19.74,19.71,19.71,4800.0,19.74,19.74,19.71,19.71,4800.0
2006-05-05 10:20:00,19.71,19.71,19.68,19.71,4800.0,19.71,19.71,19.68,19.71,4800.0
2006-05-05 10:25:00,19.68,19.7,19.67,19.68,2400.0,19.68,19.7,19.67,19.68,2400.0
2006-05-05 10:30:00,19.67,19.67,19.67,19.67,30800.0,19.67,19.67,19.67,19.67,30800.0
2006-05-05 10:35:00,19.67,19.69,19.67,19.69,3600.0,19.67,19.69,19.67,19.69,3600.0
2006-05-05 10:40:00,19.68,19.69,19.68,19.69,1600.0,19.68,19.69,19.68,19.69,1600.0
2006-05-05 10:45:00,19.69,19.69,19.68,19.68,4000.0,19.69,19.69,19.68,19.68,4000.0
2006-05-05 10:50:00,19.68,19.71,19.68,19.71,5600.0,19.68,19.71,19.68,19.71,5600.0
2006-05-05 10:55:00,19.7,19.71,19.7,19.7,5600.0,19.7,19.71,19.7,19.7,5600.0
2006-05-05 11:00:00,19.7,19.72,19.7,19.72,3600.0,19.7,19.72,19.7,19.72,3600.0
2006-05-05 11:05:00,19.71,19.72,19.71,19.71,4800.0,19.71,19.72,19.71,19.71,4800.0
2006-05-05 11:10:00,19.71,19.72,19.71,19.72,3200.0,19.71,19.72,19.71,19.72,3200.0
2006-05-05 11:15:00,19.72,19.72,19.72,19.72,6000.0,19.72,19.72,19.72,19.72,6000.0
2006-05-05 11:20:00,19.72,19.73,19.72,19.72,4800.0,19.72,19.73,19.72,19.72,4800.0
2006-05-05 11:25:00,19.73,19.73,19.72,19.73,6800.0,19.73,19.73,19.72,19.73,6800.0
2006-05-05 11:30:00,19.73,19.75,19.72,19.74,22400.0,19.73,19.75,19.72,19.74,22400.0
2006-05-05 11:35:00,19.74,19.74,19.73,19.74,10400.0,19.74,19.74,19.73,19.74,10400.0
2006-05-05 11:40:00,19.73,19.74,19.73,19.73,9600.0,19.73,19.74,19.73,19.73,9600.0
2006-05-05 11:45:00,19.73,19.74,19.73,19.74,3600.0,19.73,19.74,19.73,19.74,3600.0
2006-05-05 11:50:00,19.73,19.74,19.72,19.74,10800.0,19.73,19.74,19.72,19.74,10800.0
2006-05-05 11:55:00,19.74,19.74,19.74,19.74,0.0,19.74,19.74,19.74,19.74,0.0
2006-05-05 12:00:00,19.73,19.76,19.72,19.75,12400.0,19.73,19.76,19.72,19.75,12400.0
2006-05-05 12:05:00,19.75,19.75,19.75,19.75,800.0,19.75,19.75,19.75,19.75,800.0
2006-05-05 12:10:00,19.76,19.76,19.74,19.75,10800.0,19.76,19.76,19.74,19.75,10800.0
2006-05-05 12:15:00,19.75,19.75,19.75,19.75,400.0,19.75,19.75,19.75,19.75,400.0
2006-05-05 12:20:00,19.75,19.76,19.74,19.76,4400.0,19.75,19.76,19.74,19.76,4400.0
2006-05-05 12:25:00,19.75,19.75,19.75,19.75,400.0,19.75,19.75,19.75,19.75,400.0
2006-05-05 12:30:00,19.75,19.76,19.75,19.75,2800.0,19.75,19.76,19.75,19.75,2800.0
2006-05-05 12:35:00,19.75,19.75,19.75,19.75,4000.0,19.75,19.75,19.75,19.75,4000.0
2006-05-05 12:40:00,19.75,19.75,19.74,19.75,2800.0,19.75,19.75,19.74,19.75,2800.0
2006-05-05 12:45:00,19.75,19.75,19.72,19.72,4000.0,19.75,19.75,19.72,19.72,4000.0
2006-05-05 12:50:00,19.73,19.73,19.72,19.72,2000.0,19.73,19.73,19.72,19.72,2000.0
2006-05-05 12:55:00,19.73,19.75,19.73,19.73,4800.0,19.73,19.75,19.73,19.73,4800.0
2006-05-05 13:00:00,19.74,19.75,19.73,19.74,3200.0,19.74,19.75,19.73,19.74,3200.0
2006-05-05 13:05:00,19.75,19.75,19.73,19.73,4800.0,19.75,19.75,19.73,19.73,4800.0
2006-05-05 13:10:00,19.74,19.74,19.73,19.73,2000.0,19.74,19.74,19.73,19.73,2000.0
2006-05-05 13:15:00,19.74,19.75,19.73,19.73,4000.0,19.74,19.75,19.73,19.73,4000.0
2006-05-05 13:20:00,19.73,19.75,19.73,19.75,12000.0,19.73,19.75,19.73,19.75,12000.0
2006-05-05 13:25:00,19.74,19.74,19.73,19.74,1600.0,19.74,19.74,19.73,19.74,1600.0
2006-05-05 13:30:00,19.73,19.75,19.73,19.74,15600.0,19.73,19.75,19.73,19.74,15600.0
2006-05-05 13:35:00,19.74,19.75,19.74,19.75,5200.0,19.74,19.75,19.74,19.75,5200.0
2006-05-05 13:40:00,19.76,19.76,19.74,19.74,2800.0,19.76,19.76,19.74,19.74,2800.0
2006-05-05 13:45:00,19.75,19.76,19.74,19.74,7200.0,19.75,19.76,19.74,19.74,7200.0
2006-05-05 13:50:00,19.74,19.75,19.74,19.74,8000.0,19.74,19.75,19.74,19.74,8000.0
2006-05-05 13:55:00,19.74,19.75,19.72,19.72,3200.0,19.74,19.75,19.72,19.72,3200.0
2006-05-05 14:00:00,19.73,19.73,19.72,19.72,4400.0,19.73,19.73,19.72,19.72,4400.0
2006-05-05 14:05:00,19.73,19.73,19.69,19.7,10800.0,19.73,19.73,19.69,19.7,10800.0
2006-05-05 14:10:00,19.7,19.7,19.7,19.7,5600.0,19.7,19.7,19.7,19.7,5600.0
2006-05-05 14:15:00,19.7,19.7,19.7,19.7,8000.0,19.7,19.7,19.7,19.7,8000.0
2006-05-05 14:20:00,19.69,19.7,19.69,19.69,14800.0,19.69,19.7,19.69,19.69,14800.0
2006-05-05 14:25:00,19.7,19.7,19.69,19.7,6800.0,19.7,19.7,19.69,19.7,6800.0
2006-05-05 14:30:00,19.7,19.7,19.69,19.69,9600.0,19.7,19.7,19.69,19.69,9600.0
2006-05-05 14:35:00,19.7,19.7,19.69,19.69,1600.0,19.7,19.7,19.69,19.69,1600.0
2006-05-05 14:40:00,19.7,19.72,19.7,19.72,6400.0,19.7,19.72,19.7,19.72,6400.0
2006-05-05 14:45:00,19.72,19.72,19.71,19.71,14000.0,19.72,19.72,19.71,19.71,14000.0
2006-05-05 14:50:00,19.71,19.71,19.7,19.7,3200.0,19.71,19.71,19.7,19.7,3200.0
2006-05-05 14:55:00,19.71,19.72,19.71,19.72,4400.0,19.71,19.72,19.71,19.72,4400.0
2006-05-05 15:00:00,19.72,19.72,19.71,19.71,20000.0,19.72,19.72,19.71,19.71,20000.0
2006-05-05 15:05:00,19.71,19.71,19.71,19.71,2400.0,19.71,19.71,19.71,19.71,2400.0
2006-05-05 15:10:00,19.71,19.71,19.71,19.71,6000.0,19.71,19.71,19.71,19.71,6000.0
2006-05-05 15:15:00,19.71,19.73,19.71,19.73,17200.0,19.71,19.73,19.71,19.73,17200.0
2006-05-05 15:20:00,19.73,19.73,19.72,19.72,6800.0,19.73,19.73,19.72,19.72,6800.0
2006-05-05 15:25:00,19.72,19.72,19.72,19.72,2400.0,19.72,19.72,19.72,19.72,2400.0
2006-05-05 15:30:00,19.73,19.75,19.73,19.73,12800.0,19.73,19.75,19.73,19.73,12800.0
2006-05-05 15:35:00,19.75,19.75,19.73,19.74,6400.0,19.75,19.75,19.73,19.74,6400.0
2006-05-05 15:40:00,19.76,19.76,19.73,19.74,22800.0,19.76,19.76,19.73,19.74,22800.0
2006-05-05 15:45:00,19.75,19.75,19.74,19.75,11600.0,19.75,19.75,19.74,19.75,11600.0
2006-05-05 15:50:00,19.75,19.75,19.75,19.75,8000.0,19.75,19.75,19.75,19.75,8000.0
2006-05-05 15:55:00,19.75,19.75,19.73,19.73,11200.0,19.75,19.75,19.73,19.73,11200.0
2006-05-08 09:30:00,19.72,19.78,19.72,19.78,10400.0,19.72,19.78,19.72,19.78,10400.0
2006-05-08 09:35:00,19.76,19.76,19.74,19.74,2800.0,19.76,19.76,19.74,19.74,2800.0
2006-05-08 09:40:00,19.74,19.76,19.74,19.76,7200.0,19.74,19.76,19.74,19.76,7200.0
2006-05-08 09:45:00,19.76,19.76,19.74,19.74,2800.0,19.76,19.76,19.74,19.74,2800.0
2006-05-08 09:50:00,19.75,19.76,19.75,19.75,4000.0,19.75,19.76,19.75,19.75,4000.0
2006-05-08 09:55:00,19.74,19.75,19.72,19.73,10000.0,19.74,19.75,19.72,19.73,10000.0
2006-05-08 10:00:00,19.74,19.74,19.72,19.74,13200.0,19.74,19.74,19.72,19.74,13200.0
2006-05-08 10:05:00,19.73,19.73,19.73,19.73,1200.0,19.73,19.73,19.73,19.73,1200.0
2006-05-08 10:10:00,19.72,19.73,19.71,19.72,2400.0,19.72,19.73,19.71,19.72,2400.0
2006-05-08 10:15:00,19.72,19.73,19.72,19.73,6400.0,19.72,19.73,19.72,19.73,6400.0
2006-05-08 10:20:00,19.72,19.73,19.7,19.7,6800.0,19.72,19.73,19.7,19.7,6800.0
2006-05-08 10:25:00,19.72,19.74,19.71,19.74,1600.0,19.72,19.74,19.71,19.74,1600.0
2006-05-08 10:30:00,19.71,19.72,19.7,19.7,2800.0,19.71,19.72,19.7,19.7,2800.0
2006-05-08 10:35:00,19.69,19.7,19.66,19.66,11200.0,19.69,19.7,19.66,19.66,11200.0
2006-05-08 10:40:00,19.65,19.66,19.63,19.63,4800.0,19.65,19.66,19.63,19.63,4800.0
2006-05-08 10:45:00,19.63,19.64,19.63,19.63,4800.0,19.63,19.64,19.63,19.63,4800.0
2006-05-08 10:50:00,19.64,19.64,19.64,19.64,2400.0,19.64,19.64,19.64,19.64,2400.0
2006-05-08 10:55:00,19.64,19.68,19.64,19.66,8000.0,19.64,19.68,19.64,19.66,8000.0
2006-05-08 11:00:00,19.64,19.68,19.64,19.68,2400.0,19.64,19.68,19.64,19.68,2400.0
2006-05-08 11:05:00,19.68,19.7,19.68,19.68,6400.0,19.68,19.7,19.68,19.68,6400.0
2006-05-08 11:10:00,19.7,19.73,19.7,19.72,3200.0,19.7,19.73,19.7,19.72,3200.0
2006-05-08 11:15:00,19.72,19.72,19.72,19.72,1200.0,19.72,19.72,19.72,19.72,1200.0
2006-05-08 11:20:00,19.72,19.72,19.66,19.66,4000.0,19.72,19.72,19.66,19.66,4000.0
2006-05-08 11:25:00,19.69,19.69,19.69,19.69,400.0,19.69,19.69,19.69,19.69,400.0
2006-05-08 11:30:00,19.69,19.73,19.69,19.73,2800.0,19.69,19.73,19.69,19.73,2800.0
2006-05-08 11:35:00,19.73,19.73,19.71,19.73,2000.0,19.73,19.73,19.71,19.73,2000.0
2006-05-08 11:40:00,19.71,19.72,19.69,19.71,5200.0,19.71,19.72,19.69,19.71,5200.0
2006-05-08 11:45:00,19.71,19.72,19.71,19.72,2000.0,19.71,19.72,19.71,19.72,2000.0
2006-05-08 11:50:00,19.72,19.72,19.7,19.72,2400.0,19.72,19.72,19.7,19.72,2400.0
2006-05-08 11:55:00,19.73,19.73,19.7,19.7,7600.0,19.73,19.73,19.7,19.7,7600.0
2006-05-08 12:00:00,19.68,19.73,19.68,19.73,1200.0,19.68,19.73,19.68,19.73,1200.0
2006-05-08 12:05:00,19.73,19.73,19.71,19.71,1600.0,19.73,19.73,19.71,19.71,1600.0
2006-05-08 12:10:00,19.71,19.71,19.71,19.71,0.0,19.71,19.71,19.71,19.71,0.0
2006-05-08 12:15:00,19.72,19.72,19.72,19.72,2400.0,19.72,19.72,19.72,19.72,2400.0
2006-05-08 12:20:00,19.73,19.73,19.71,19.73,2400.0,19.73,19.73,19.71,19.73,2400.0
2006-05-08 12:25:00,19.73,19.74,19.72,19.74,15600.0,19.73,19.74,19.72,19.74,15600.0
2006-05-08 12:30:00,19.73,19.73,19.73,19.73,2000.0,19.73,19.73,19.73,19.73,2000.0
2006-05-08 12:35:00,19.72,19.73,19.72,19.72,2000.0,19.72,19.73,19.72,19.72,2000.0
2006-05-08 12:40:00,19.72,19.73,19.72,19.72,2000.0,19.72,19.73,19.72,19.72,2000.0
2006-05-08 12:45:00,19.73,19.73,19.72,19.72,4000.0,19.73,19.73,19.72,19.72,4000.0
2006-05-08 12:50:00,19.72,19.72,19.69,19.69,31200.0,19.72,19.72,19.69,19.69,31200.0
2006-05-08 12:55:00,19.69,19.7,19.69,19.7,2400.0,19.69,19.7,19.69,19.7,2400.0
2006-05-08 13:00:00,19.7,19.7,19.7,19.7,800.0,19.7,19.7,19.7,19.7,800.0
2006-05-08 13:05:00,19.69,19.7,19.67,19.7,5600.0,19.69,19.7,19.67,19.7,5600.0
2006-05-08 13:10:00,19.7,19.7,19.7,19.7,400.0,19.7,19.7,19.7,19.7,400.0
2006-05-08 13:15:00,19.7,19.7,19.7,19.7,3600.0,19.7,19.7,19.7,19.7,3600.0
2006-05-08 13:20:00,19.7,19.73,19.7,19.72,2400.0,19.7,19.73,19.7,19.72,2400.0
2006-05-08 13:25:00,19.72,19.72,19.71,19.71,3600.0,19.72,19.72,19.71,19.71,3600.0
2006-05-08 13:30:00,19.71,19.71,19.7,19.7,3600.0,19.71,19.71,19.7,19.7,3600.0
2006-05-08 13:35:00,19.7,19.7,19.7,19.7,1200.0,19.7,19.7,19.7,19.7,1200.0
2006-05-08 13:40:00,19.7,19.7,19.7,19.7,0.0,19.7,19.7,19.7,19.7,0.0
2006-05-08 13:45:00,19.7,19.72,19.7,19.71,37600.0,19.7,19.72,19.7,19.71,37600.0
2006-05-08 13:50:00,19.71,19.71,19.71,19.71,6800.0,19.71,19.71,19.71,19.71,6800.0
2006-05-08 13:55:00,19.71,19.71,19.71,19.71,3200.0,19.71,19.71,19.71,19.71,3200.0
2006-05-08 14:00:00,19.71,19.71,19.71,19.71,3200.0,19.71,19.71,19.71,19.71,3200.0
2006-05-08 14:05:00,19.71,19.71,19.71,19.71,2000.0,19.71,19.71,19.71,19.71,2000.0
2006-05-08 14:10:00,19.71,19.71,19.71,19.71,6800.0,19.71,19.71,19.71,19.71,6800.0
2006-05-08 14:15:00,19.71,19.71,19.71,19.71,400.0,19.71,19.71,19.71,19.71,400.0
2006-05-08 14:20:00,19.71,19.71,19.71,19.71,3600.0,19.71,19.71,19.71,19.71,3600.0
2006-05-08 14:25:00,19.71,19.71,19.71,19.71,3600.0,19.71,19.71,19.71,19.71,3600.0
2006-05-08 14:30:00,19.71,19.71,19.7,19.7,2400.0,19.71,19.71,19.7,19.7,2400.0
2006-05-08 14:35:00,19.71,19.71,19.71,19.71,4000.0,19.71,19.71,19.71,19.71,4000.0
2006-05-08 14:40:00,19.71,19.71,19.71,19.71,1600.0,19.71,19.71,19.71,19.71,1600.0
2006-05-08 14:45:00,19.71,19.71,19.71,19.71,2800.0,19.71,19.71,19.71,19.71,2800.0
2006-05-08 14:50:00,19.71,19.72,19.7,19.72,3600.0,19.71,19.72,19.7,19.72,3600.0
2006-05-08 14:55:00,19.71,19.72,19.71,19.72,5200.0,19.71,19.72,19.71,19.72,5200.0
2006-05-08 15:00:00,19.71,19.72,19.71,19.72,1600.0,19.71,19.72,19.71,19.72,1600.0
2006-05-08 15:05:00,19.71,19.72,19.71,19.71,5600.0,19.71,19.72,19.71,19.71,5600.0
2006-05-08 15:10:00,19.72,19.72,19.71,19.71,2400.0,19.72,19.72,19.71,19.71,2400.0
2006-05-08 15:15:00,19.71,19.72,19.7,19.72,5200.0,19.71,19.72,19.7,19.72,5200.0
2006-05-08 15:20:00,19.72,19.74,19.72,19.74,6000.0,19.72,19.74,19.72,19.74,6000.0
2006-05-08 15:25:00,19.73,19.74,19.73,19.74,2000.0,19.73,19.74,19.73,19.74,2000.0
2006-05-08 15:30:00,19.74,19.76,19.74,19.75,6000.0,19.74,19.76,19.74,19.75,6000.0
2006-05-08 15:35:00,19.75,19.76,19.75,19.75,10000.0,19.75,19.76,19.75,19.75,10000.0
2006-05-08 15:40:00,19.76,19.76,19.74,19.74,4400.0,19.76,19.76,19.74,19.74,4400.0
2006-05-08 15:45:00,19.72,19.75,19.71,19.75,24000.0,19.72,19.75,19.71,19.75,24000.0
2006-05-08 15:50:00,19.75,19.75,19.75,19.75,7600.0,19.75,19.75,19.75,19.75,7600.0
2006-05-08 15:55:00,19.75,19.75,19.72,19.74,6800.0,19.75,19.75,19.72,19.74,6800.0
2006-05-09 09:30:00,19.75,19.75,19.74,19.75,2000.0,19.75,19.75,19.74,19.75,2000.0
2006-05-09 09:35:00,19.72,19.73,19.72,19.73,13200.0,19.72,19.73,19.72,19.73,13200.0
2006-05-09 09:40:00,19.73,19.75,19.73,19.75,1200.0,19.73,19.75,19.73,19.75,1200.0
2006-05-09 09:45:00,19.74,19.76,19.74,19.75,48400.0,19.74,19.76,19.74,19.75,48400.0
2006-05-09 09:50:00,19.77,19.77,19.75,19.75,6000.0,19.77,19.77,19.75,19.75,6000.0
2006-05-09 09:55:00,19.74,19.75,19.74,19.75,1200.0,19.74,19.75,19.74,19.75,1200.0
2006-05-09 10:00:00,19.75,19.75,19.75,19.75,400.0,19.75,19.75,19.75,19.75,400.0
2006-05-09 10:05:00,19.73,19.74,19.73,19.74,1600.0,19.73,19.74,19.73,19.74,1600.0
2006-05-09 10:10:00,19.74,19.75,19.73,19.73,2800.0,19.74,19.75,19.73,19.73,2800.0
2006-05-09 10:15:00,19.74,19.74,19.71,19.71,11600.0,19.74,19.74,19.71,19.71,11600.0
2006-05-09 10:20:00,19.68,19.68,19.63,19.63,2800.0,19.68,19.68,19.63,19.63,2800.0
2006-05-09 10:25:00,19.63,19.63,19.55,19.57,15600.0,19.63,19.63,19.55,19.57,15600.0
2006-05-09 10:30:00,19.56,19.57,19.56,19.57,2400.0,19.56,19.57,19.56,19.57,2400.0
2006-05-09 10:35:00,19.58,19.62,19.58,19.62,7600.0,19.58,19.62,19.58,19.62,7600.0
2006-05-09 10:40:00,19.61,19.64,19.6,19.64,2000.0,19.61,19.64,19.6,19.64,2000.0
2006-05-09 10:45:00,19.65,19.65,19.63,19.63,1200.0,19.65,19.65,19.63,19.63,1200.0
2006-05-09 10:50:00,19.63,19.64,19.63,19.64,2400.0,19.63,19.64,19.63,19.64,2400.0
2006-05-09 10:55:00,19.63,19.63,19.63,19.63,5200.0,19.63,19.63,19.63,19.63,5200.0
2006-05-09 11:00:00,19.64,19.65,19.64,19.65,1600.0,19.64,19.65,19.64,19.65,1600.0
2006-05-09 11:05:00,19.64,19.64,19.61,19.63,8800.0,19.64,19.64,19.61,19.63,8800.0
2006-05-09 11:10:00,19.65,19.67,19.65,19.67,9200.0,19.65,19.67,19.65,19.67,9200.0
2006-05-09 11:15:00,19.68,19.73,19.68,19.69,15200.0,19.68,19.73,19.68,19.69,15200.0
2006-05-09 11:20:00,19.68,19.69,19.65,19.69,2800.0,19.68,19.69,19.65,19.69,2800.0
2006-05-09 11:25:00,19.67,19.67,19.67,19.67,2000.0,19.67,19.67,19.67,19.67,2000.0
2006-05-09 11:30:00,19.68,19.69,19.68,19.68,1600.0,19.68,19.69,19.68,19.68,1600.0
2006-05-09 11:35:00,19.69,19.69,19.68,19.68,2800.0,19.69,19.69,19.68,19.68,2800.0
2006-05-09 11:40:00,19.69,19.69,19.68,19.68,2000.0,19.69,19.69,19.68,19.68,2000.0
2006-05-09 11:45:00,19.68,19.69,19.68,19.68,7200.0,19.68,19.69,19.68,19.68,7200.0
2006-05-09 11:50:00,19.68,19.69,19.68,19.69,12400.0,19.68,19.69,19.68,19.69,12400.0
2006-05-09 11:55:00,19.69,19.7,19.69,19.7,1600.0,19.69,19.7,19.69,19.7,1600.0
2006-05-09 12:00:00,19.7,19.7,19.7,19.7,2800.0,19.7,19.7,19.7,19.7,2800.0
2006-05-09 12:05:00,19.69,19.7,19.67,19.7,5600.0,19.69,19.7,19.67,19.7,5600.0
2006-05-09 12:10:00,19.7,19.7,19.68,19.68,1600.0,19.7,19.7,19.68,19.68,1600.0
2006-05-09 12:15:00,19.68,19.69,19.68,19.69,800.0,19.68,19.69,19.68,19.69,800.0
2006-05-09 12:20:00,19.68,19.68,19.68,19.68,400.0,19.68,19.68,19.68,19.68,400.0
2006-05-09 12:25:00,19.69,19.69,19.68,19.69,1600.0,19.69,19.69,19.68,19.69,1600.0
2006-05-09 12:30:00,19.68,19.68,19.68,19.68,2400.0,19.68,19.68,19.68,19.68,2400.0
2006-05-09 12:35:00,19.68,19.69,19.68,19.69,800.0,19.68,19.69,19.68,19.69,800.0
2006-05-09 12:40:00,19.69,19.69,19.69,19.69,0.0,19.69,19.69,19.69,19.69,0.0
2006-05-09 12:45:00,19.68,19.68,19.67,19.67,4000.0,19.68,19.68,19.67,19.67,4000.0
2006-05-09 12:50:00,19.67,19.68,19.67,19.68,1600.0,19.67,19.68,19.67,19.68,1600.0
2006-05-09 12:55:00,19.67,19.67,19.66,19.66,2800.0,19.67,19.67,19.66,19.66,2800.0
2006-05-09 13:00:00,19.67,19.67,19.67,19.67,400.0,19.67,19.67,19.67,19.67,400.0
2006-05-09 13:05:00,19.68,19.68,19.65,19.65,2000.0,19.68,19.68,19.65,19.65,2000.0
2006-05-09 13:10:00,19.66,19.66,19.66,19.66,400.0,19.66,19.66,19.66,19.66,400.0
2006-05-09 13:15:00,19.67,19.68,19.67,19.68,2400.0,19.67,19.68,19.67,19.68,2400.0
2006-05-09 13:20:00,19.67,19.67,19.67,19.67,1600.0,19.67,19.67,19.67,19.67,1600.0
2006-05-09 13:25:00,19.68,19.68,19.68,19.68,800.0,19.68,19.68,19.68,19.68,800.0
2006-05-09 13:30:00,19.67,19.68,19.67,19.68,1200.0,19.67,19.68,19.67,19.68,1200.0
2006-05-09 13:35:00,19.68,19.68,19.67,19.67,4800.0,19.68,19.68,19.67,19.67,4800.0
2006-05-09 13:40:00,19.66,19.66,19.65,19.66,2000.0,19.66,19.66,19.65,19.66,2000.0
2006-05-09 13:45:00,19.66,19.67,19.66,19.67,2400.0,19.66,19.67,19.66,19.67,2400.0
2006-05-09 13:50:00,19.67,19.68,19.67,19.67,3600.0,19.67,19.68,19.67,19.67,3600.0
2006-05-09 13:55:00,19.67,19.67,19.67,19.67,3200.0,19.67,19.67,19.67,19.67,3200.0
2006-05-09 14:00:00,19.67,19.67,19.67,19.67,3600.0,19.67,19.67,19.67,19.67,3600.0
2006-05-09 14:05:00,19.67,19.67,19.67,19.67,10400.0,19.67,19.67,19.67,19.67,10400.0
2006-05-09 14:10:00,19.67,19.68,19.67,19.68,1600.0,19.67,19.68,19.67,19.68,1600.0
2006-05-09 14:15:00,19.69,19.69,19.69,19.69,5600.0,19.69,19.69,19.69,19.69,5600.0
2006-05-09 14:20:00,19.69,19.69,19.69,19.69,400.0,19.69,19.69,19.69,19.69,400.0
2006-05-09 14:25:00,19.69,19.69,19.69,19.69,2800.0,19.69,19.69,19.69,19.69,2800.0
2006-05-09 14:30:00,19.69,19.69,19.69,19.69,4400.0,19.69,19.69,19.69,19.69,4400.0
2006-05-09 14:35:00,19.69,19.69,19.69,19.69,800.0,19.69,19.69,19.69,19.69,800.0
2006-05-09 14:40:00,19.69,19.7,19.68,19.7,5200.0,19.69,19.7,19.68,19.7,5200.0
2006-05-09 14:45:00,19.7,19.72,19.7,19.72,3600.0,19.7,19.72,19.7,19.72,3600.0
2006-05-09 14:50:00,19.72,19.73,19.72,19.73,4400.0,19.72,19.73,19.72,19.73,4400.0
2006-05-09 14:55:00,19.74,19.74,19.72,19.73,4800.0,19.74,19.74,19.72,19.73,4800.0
2006-05-09 15:00:00,19.73,19.73,19.73,19.73,3600.0,19.73,19.73,19.73,19.73,3600.0
2006-05-09 15:05:00,19.73,19.73,19.73,19.73,1200.0,19.73,19.73,19.73,19.73,1200.0
2006-05-09 15:10:00,19.74,19.76,19.74,19.75,4800.0,19.74,19.76,19.74,19.75,4800.0
2006-05-09 15:15:00,19.75,19.75,19.75,19.75,2400.0,19.75,19.75,19.75,19.75,2400.0
2006-05-09 15:20:00,19.76,19.76,19.75,19.76,4000.0,19.76,19.76,19.75,19.76,4000.0
2006-05-09 15:25:00,19.76,19.79,19.76,19.79,6400.0,19.76,19.79,19.76,19.79,6400.0
2006-05-09 15:30:00,19.79,19.79,19.7,19.72,13200.0,19.79,19.79,19.7,19.72,13200.0
2006-05-09 15:35:00,19.75,19.75,19.74,19.74,2400.0,19.75,19.75,19.74,19.74,2400.0
2006-05-09 15:40:00,19.76,19.79,19.76,19.79,5200.0,19.76,19.79,19.76,19.79,5200.0
2006-05-09 15:45:00,19.79,19.8,19.76,19.8,16000.0,19.79,19.8,19.76,19.8,16000.0
2006-05-09 15:50:00,19.8,19.8,19.78,19.78,13200.0,19.8,19.8,19.78,19.78,13200.0
2006-05-09 15:55:00,19.78,19.78,19.75,19.75,20000.0,19.78,19.78,19.75,19.75,20000.0
2006-05-10 09:30:00,19.72,19.72,19.65,19.65,5200.0,19.72,19.72,19.65,19.65,5200.0
2006-05-10 09:35:00,19.65,19.7,19.65,19.69,21600.0,19.65,19.7,19.65,19.69,21600.0
2006-05-10 09:40:00,19.69,19.69,19.69,19.69,800.0,19.69,19.69,19.69,19.69,800.0
2006-05-10 09:45:00,19.68,19.68,19.65,19.65,3200.0,19.68,19.68,19.65,19.65,3200.0
2006-05-10 09:50:00,19.66,19.66,19.65,19.65,7600.0,19.66,19.66,19.65,19.65,7600.0
2006-05-10 09:55:00,19.65,19.66,19.65,19.66,1600.0,19.65,19.66,19.65,19.66,1600.0
2006-05-10 10:00:00,19.65,19.65,19.61,19.61,2800.0,19.65,19.65,19.61,19.61,2800.0
2006-05-10 10:05:00,19.61,19.63,19.61,19.63,1600.0,19.61,19.63,19.61,19.63,1600.0
2006-05-10 10:10:00,19.66,19.66,19.64,19.66,3200.0,19.66,19.66,19.64,19.66,3200.0
2006-05-10 10:15:00,19.66,19.66,19.66,19.66,1200.0,19.66,19.66,19.66,19.66,1200.0
2006-05-10 10:20:00,19.66,19.7,19.66,19.7,1600.0,19.66,19.7,19.66,19.7,1600.0
2006-05-10 10:25:00,19.71,19.71,19.7,19.7,4400.0,19.71,19.71,19.7,19.7,4400.0
2006-05-10 10:30:00,19.72,19.73,19.72,19.72,4400.0,19.72,19.73,19.72,19.72,4400.0
2006-05-10 10:35:00,19.72,19.75,19.72,19.75,15200.0,19.72,19.75,19.72,19.75,15200.0
2006-05-10 10:40:00,19.73,19.77,19.73,19.76,4000.0,19.73,19.77,19.73,19.76,4000.0
2006-05-10 10:45:00,19.76,19.77,19.75,19.77,2400.0,19.76,19.77,19.75,19.77,2400.0
2006-05-10 10:50:00,19.75,19.76,19.75,19.76,1600.0,19.75,19.76,19.75,19.76,1600.0
2006-05-10 10:55:00,19.73,19.73,19.71,19.73,5200.0,19.73,19.73,19.71,19.73,5200.0
2006-05-10 11:00:00,19.73,19.74,19.73,19.73,5600.0,19.73,19.74,19.73,19.73,5600.0
2006-05-10 11:05:00,19.74,19.75,19.74,19.75,2000.0,19.74,19.75,19.74,19.75,2000.0
2006-05-10 11:10:00,19.76,19.76,19.75,19.75,1600.0,19.76,19.76,19.75,19.75,1600.0
2006-05-10 11:15:00,19.76,19.77,19.76,19.77,3200.0,19.76,19.77,19.76,19.77,3200.0
2006-05-10 11:20:00,19.77,19.77,19.74,19.74,5600.0,19.77,19.77,19.74,19.74,5600.0
2006-05-10 11:25:00,19.76,19.77,19.76,19.77,3600.0,19.76,19.77,19.76,19.77,3600.0
2006-05-10 11:30:00,19.77,19.77,19.76,19.76,1200.0,19.77,19.77,19.76,19.76,1200.0
2006-05-10 11:35:00,19.76,19.81,19.76,19.81,19600.0,19.76,19.81,19.76,19.81,19600.0
2006-05-10 11:40:00,19.81,19.81,19.8,19.8,2800.0,19.81,19.81,19.8,19.8,2800.0
2006-05-10 11:45:00,19.8,19.8,19.79,19.79,2800.0,19.8,19.8,19.79,19.79,2800.0
2006-05-10 11:50:00,19.79,19.79,19.77,19.77,3600.0,19.79,19.79,19.77,19.77,3600.0
2006-05-10 11:55:00,19.77,19.77,19.77,19.77,400.0,19.77,19.77,19.77,19.77,400.0
2006-05-10 12:00:00,19.77,19.79,19.77,19.79,2400.0,19.77,19.79,19.77,19.79,2400.0
2006-05-10 12:05:00,19.79,19.79,19.77,19.77,4400.0,19.79,19.79,19.77,19.77,4400.0
2006-05-10 12:10:00,19.77,19.77,19.76,19.76,1600.0,19.77,19.77,19.76,19.76,1600.0
2006-05-10 12:15:00,19.75,19.75,19.72,19.72,4000.0,19.75,19.75,19.72,19.72,4000.0
2006-05-10 12:20:00,19.72,19.73,19.71,19.72,4400.0,19.72,19.73,19.71,19.72,4400.0
2006-05-10 12:25:00,19.72,19.73,19.72,19.72,5600.0,19.72,19.73,19.72,19.72,5600.0
2006-05-10 12:30:00,19.73,19.75,19.73,19.74,4800.0,19.73,19.75,19.73,19.74,4800.0
2006-05-10 12:35:00,19.74,19.74,19.74,19.74,0.0,19.74,19.74,19.74,19.74,0.0
2006-05-10 12:40:00,19.75,19.76,19.75,19.76,1200.0,19.75,19.76,19.75,19.76,1200.0
2006-05-10 12:45:00,19.77,19.78,19.77,19.78,800.0,19.77,19.78,19.77,19.78,800.0
2006-05-10 12:50:00,19.79,19.79,19.79,19.79,800.0,19.79,19.79,19.79,19.79,800.0
2006-05-10 12:55:00,19.79,19.81,19.79,19.81,2000.0,19.79,19.81,19.79,19.81,2000.0
2006-05-10 13:00:00,19.81,19.81,19.79,19.81,3200.0,19.81,19.81,19.79,19.81,3200.0
2006-05-10 13:05:00,19.82,19.82,19.82,19.82,1600.0,19.82,19.82,19.82,19.82,1600.0
2006-05-10 13:10:00,19.82,19.83,19.82,19.82,2800.0,19.82,19.83,19.82,19.82,2800.0
2006-05-10 13:15:00,19.82,19.82,19.82,19.82,0.0,19.82,19.82,19.82,19.82,0.0
2006-05-10 13:20:00,19.84,19.86,19.84,19.86,3600.0,19.84,19.86,19.84,19.86,3600.0
2006-05-10 13:25:00,19.87,19.87,19.86,19.86,2400.0,19.87,19.87,19.86,19.86,2400.0
2006-05-10 13:30:00,19.85,19.87,19.85,19.87,3200.0,19.85,19.87,19.85,19.87,3200.0
2006-05-10 13:35:00,19.87,19.87,19.85,19.85,1200.0,19.87,19.87,19.85,19.85,1200.0
2006-05-10 13:40:00,19.84,19.84,19.84,19.84,800.0,19.84,19.84,19.84,19.84,800.0
2006-05-10 13:45:00,19.82,19.82,19.82,19.82,400.0,19.82,19.82,19.82,19.82,400.0
2006-05-10 13:50:00,19.82,19.82,19.8,19.8,1200.0,19.82,19.82,19.8,19.8,1200.0
2006-05-10 13:55:00,19.8,19.8,19.8,19.8,2800.0,19.8,19.8,19.8,19.8,2800.0
2006-05-10 14:00:00,19.8,19.8,19.8,19.8,3200.0,19.8,19.8,19.8,19.8,3200.0
2006-05-10 14:05:00,19.81,19.81,19.81,19.81,1200.0,19.81,19.81,19.81,19.81,1200.0
2006-05-10 14:10:00,19.8,19.8,19.8,19.8,400.0,19.8,19.8,19.8,19.8,400.0
2006-05-10 14:15:00,19.81,19.81,19.8,19.81,3600.0,19.81,19.81,19.8,19.81,3600.0
2006-05-10 14:20:00,19.81,19.82,19.8,19.82,4800.0,19.81,19.82,19.8,19.82,4800.0
2006-05-10 14:25:00,19.81,19.81,19.8,19.8,1600.0,19.81,19.81,19.8,19.8,1600.0
2006-05-10 14:30:00,19.81,19.81,19.75,19.75,3200.0,19.81,19.81,19.75,19.75,3200.0
2006-05-10 14:35:00,19.73,19.77,19.73,19.77,4400.0,19.73,19.77,19.73,19.77,4400.0
2006-05-10 14:40:00,19.76,19.79,19.75,19.79,2400.0,19.76,19.79,19.75,19.79,2400.0
2006-05-10 14:45:00,19.8,19.81,19.76,19.78,7200.0,19.8,19.81,19.76,19.78,7200.0
2006-05-10 14:50:00,19.77,19.77,19.73,19.73,3200.0,19.77,19.77,19.73,19.73,3200.0
2006-05-10 14:55:00,19.74,19.76,19.74,19.76,1200.0,19.74,19.76,19.74,19.76,1200.0
2006-05-10 15:00:00,19.75,19.78,19.75,19.78,2800.0,19.75,19.78,19.75,19.78,2800.0
2006-05-10 15:05:00,19.78,19.8,19.78,19.8,2000.0,19.78,19.8,19.78,19.8,2000.0
2006-05-10 15:10:00,19.8,19.8,19.79,19.79,4000.0,19.8,19.8,19.79,19.79,4000.0
2006-05-10 15:15:00,19.79,19.79,19.79,19.79,7200.0,19.79,19.79,19.79,19.79,7200.0
2006-05-10 15:20:00,19.79,19.79,19.79,19.79,1600.0,19.79,19.79,19.79,19.79,1600.0
2006-05-10 15:25:00,19.79,19.8,19.79,19.8,9200.0,19.79,19.8,19.79,19.8,9200.0
2006-05-10 15:30:00,19.79,19.79,19.75,19.75,2000.0,19.79,19.79,19.75,19.75,2000.0
2006-05-10 15:35:00,19.75,19.75,19.72,19.72,2400.0,19.75,19.75,19.72,19.72,2400.0
2006-05-10 15:40:00,19.72,19.74,19.72,19.74,12400.0,19.72,19.74,19.72,19.74,12400.0
2006-05-10 15:45:00,19.74,19.75,19.74,19.75,19600.0,19.74,19.75,19.74,19.75,19600.0
2006-05-10 15:50:00,19.75,19.75,19.75,19.75,12000.0,19.75,19.75,19.75,19.75,12000.0
2006-05-10 15:55:00,19.75,19.76,19.75,19.75,14800.0,19.75,19.76,19.75,19.75,14800.0
2006-05-11 09:30:00,19.75,19.91,19.75,19.84,12400.0,19.75,19.91,19.75,19.84,12400.0
2006-05-11 09:35:00,19.82,19.82,19.82,19.82,400.0,19.82,19.82,19.82,19.82,400.0
2006-05-11 09:40:00,19.81,19.81,19.8,19.8,2000.0,19.81,19.81,19.8,19.8,2000.0
2006-05-11 09:45:00,19.77,19.78,19.75,19.75,47200.0,19.77,19.78,19.75,19.75,47200.0
2006-05-11 09:50:00,19.75,19.85,19.75,19.81,21200.0,19.75,19.85,19.75,19.81,21200.0
2006-05-11 09:55:00,19.81,19.83,19.81,19.83,9600.0,19.81,19.83,19.81,19.83,9600.0
2006-05-11 10:00:00,19.81,19.83,19.81,19.81,8400.0,19.81,19.83,19.81,19.81,8400.0
2006-05-11 10:05:00,19.81,19.85,19.81,19.84,7200.0,19.81,19.85,19.81,19.84,7200.0
2006-05-11 10:10:00,19.86,19.86,19.83,19.83,4000.0,19.86,19.86,19.83,19.83,4000.0
2006-05-11 10:15:00,19.83,19.86,19.81,19.86,5600.0,19.83,19.86,19.81,19.86,5600.0
2006-05-11 10:20:00,19.87,19.87,19.84,19.84,2800.0,19.87,19.87,19.84,19.84,2800.0
2006-05-11 10:25:00,19.83,19.83,19.83,19.83,10400.0,19.83,19.83,19.83,19.83,10400.0
2006-05-11 10:30:00,19.83,19.83,19.82,19.82,2000.0,19.83,19.83,19.82,19.82,2000.0
2006-05-11 10:35:00,19.82,19.82,19.81,19.81,2000.0,19.82,19.82,19.81,19.81,2000.0
2006-05-11 10:40:00,19.82,19.83,19.81,19.81,2400.0,19.82,19.83,19.81,19.81,2400.0
2006-05-11 10:45:00,19.81,19.81,19.8,19.8,6800.0,19.81,19.81,19.8,19.8,6800.0
2006-05-11 10:50:00,19.8,19.81,19.79,19.81,37200.0,19.8,19.81,19.79,19.81,37200.0
2006-05-11 10:55:00,19.81,19.82,19.8,19.8,11600.0,19.81,19.82,19.8,19.8,11600.0
2006-05-11 11:00:00,19.81,19.82,19.8,19.8,2800.0,19.81,19.82,19.8,19.8,2800.0
2006-05-11 11:05:00,19.8,19.8,19.8,19.8,2800.0,19.8,19.8,19.8,19.8,2800.0
2006-05-11 11:10:00,19.8,19.8,19.79,19.79,5600.0,19.8,19.8,19.79,19.79,5600.0
2006-05-11 11:15:00,19.8,19.8,19.78,19.78,3200.0,19.8,19.8,19.78,19.78,3200.0
2006-05-11 11:20:00,19.8,19.8,19.75,19.8,25600.0,19.8,19.8,19.75,19.8,25600.0
2006-05-11 11:25:00,19.8,19.8,19.77,19.8,22800.0,19.8,19.8,19.77,19.8,22800.0
2006-05-11 11:30:00,19.79,19.81,19.77,19.8,71200.0,19.79,19.81,19.77,19.8,71200.0
2006-05-11 11:35:00,19.78,19.79,19.76,19.78,6000.0,19.78,19.79,19.76,19.78,6000.0
2006-05-11 11:40:00,19.78,19.79,19.78,19.79,4800.0,19.78,19.79,19.78,19.79,4800.0
2006-05-11 11:45:00,19.79,19.81,19.78,19.81,6800.0,19.79,19.81,19.78,19.81,6800.0
2006-05-11 11:50:00,19.81,19.81,19.79,19.79,2400.0,19.81,19.81,19.79,19.79,2400.0
2006-05-11 11:55:00,19.79,19.79,19.79,19.79,1600.0,19.79,19.79,19.79,19.79,1600.0
2006-05-11 12:00:00,19.79,19.8,19.79,19.8,3600.0,19.79,19.8,19.79,19.8,3600.0
2006-05-11 12:05:00,19.8,19.8,19.79,19.79,2000.0,19.8,19.8,19.79,19.79,2000.0
2006-05-11 12:10:00,19.79,19.79,19.79,19.79,1200.0,19.79,19.79,19.79,19.79,1200.0
2006-05-11 12:15:00,19.79,19.79,19.79,19.79,3200.0,19.79,19.79,19.79,19.79,3200.0
2006-05-11 12:20:00,19.76,19.8,19.76,19.8,5600.0,19.76,19.8,19.76,19.8,5600.0
2006-05-11 12:25:00,19.79,19.79,19.79,19.79,9600.0,19.79,19.79,19.79,19.79,9600.0
2006-05-11 12:30:00,19.79,19.8,19.79,19.79,7600.0,19.79,19.8,19.79,19.79,7600.0
2006-05-11 12:35:00,19.79,19.8,19.79,19.8,8800.0,19.79,19.8,19.79,19.8,8800.0
2006-05-11 12:40:00,19.8,19.8,19.79,19.79,1600.0,19.8,19.8,19.79,19.79,1600.0
2006-05-11 12:45:00,19.8,19.8,19.79,19.79,2000.0,19.8,19.8,19.79,19.79,2000.0
2006-05-11 12:50:00,19.79,19.79,19.79,19.79,800.0,19.79,19.79,19.79,19.79,800.0
2006-05-11 12:55:00,19.79,19.8,19.79,19.8,6400.0,19.79,19.8,19.79,19.8,6400.0
2006-05-11 13:00:00,19.8,19.8,19.79,19.8,2400.0,19.8,19.8,19.79,19.8,2400.0
2006-05-11 13:05:00,19.8,19.8,19.8,19.8,400.0,19.8,19.8,19.8,19.8,400.0
2006-05-11 13:10:00,19.79,19.79,19.79,19.79,3200.0,19.79,19.79,19.79,19.79,3200.0
2006-05-11 13:15:00,19.79,19.79,19.79,19.79,0.0,19.79,19.79,19.79,19.79,0.0
2006-05-11 13:20:00,19.79,19.79,19.79,19.79,800.0,19.79,19.79,19.79,19.79,800.0
2006-05-11 13:25:00,19.79,19.79,19.79,19.79,1200.0,19.79,19.79,19.79,19.79,1200.0
2006-05-11 13:30:00,19.79,19.79,19.79,19.79,3200.0,19.79,19.79,19.79,19.79,3200.0
2006-05-11 13:35:00,19.79,19.8,19.79,19.8,7200.0,19.79,19.8,19.79,19.8,7200.0
2006-05-11 13:40:00,19.8,19.8,19.8,19.8,400.0,19.8,19.8,19.8,19.8,400.0
2006-05-11 13:45:00,19.79,19.79,19.79,19.79,2000.0,19.79,19.79,19.79,19.79,2000.0
2006-05-11 13:50:00,19.79,19.79,19.79,19.79,8800.0,19.79,19.79,19.79,19.79,8800.0
2006-05-11 13:55:00,19.77,19.77,19.77,19.77,800.0,19.77,19.77,19.77,19.77,800.0
2006-05-11 14:00:00,19.76,19.77,19.76,19.77,800.0,19.76,19.77,19.76,19.77,800.0
2006-05-11 14:05:00,19.77,19.77,19.77,19.77,400.0,19.77,19.77,19.77,19.77,400.0
2006-05-11 14:10:00,19.77,19.77,19.75,19.75,800.0,19.77,19.77,19.75,19.75,800.0
2006-05-11 14:15:00,19.74,19.78,19.74,19.77,6400.0,19.74,19.78,19.74,19.77,6400.0
2006-05-11 14:20:00,19.77,19.79,19.77,19.79,3200.0,19.77,19.79,19.77,19.79,3200.0
2006-05-11 14:25:00,19.79,19.79,19.75,19.75,5600.0,19.79,19.79,19.75,19.75,5600.0
2006-05-11 14:30:00,19.76,19.76,19.75,19.75,1600.0,19.76,19.76,19.75,19.75,1600.0
2006-05-11 14:35:00,19.77,19.77,19.77,19.77,800.0,19.77,19.77,19.77,19.77,800.0
2006-05-11 14:40:00,19.76,19.76,19.76,19.76,400.0,19.76,19.76,19.76,19.76,400.0
2006-05-11 14:45:00,19.75,19.75,19.74,19.74,3600.0,19.75,19.75,19.74,19.74,3600.0
2006-05-11 14:50:00,19.73,19.73,19.7,19.7,20400.0,19.73,19.73,19.7,19.7,20400.0
2006-05-11 14:55:00,19.72,19.72,19.7,19.7,1600.0,19.72,19.72,19.7,19.7,1600.0
2006-05-11 15:00:00,19.68,19.69,19.68,19.68,22800.0,19.68,19.69,19.68,19.68,22800.0
2006-05-11 15:05:00,19.68,19.68,19.68,19.68,27600.0,19.68,19.68,19.68,19.68,27600.0
2006-05-11 15:10:00,19.68,19.69,19.67,19.69,16000.0,19.68,19.69,19.67,19.69,16000.0
2006-05-11 15:15:00,19.7,19.7,19.68,19.68,1600.0,19.7,19.7,19.68,19.68,1600.0
2006-05-11 15:20:00,19.66,19.66,19.58,19.59,28800.0,19.66,19.66,19.58,19.59,28800.0
2006-05-11 15:25:00,19.59,19.6,19.59,19.6,7600.0,19.59,19.6,19.59,19.6,7600.0
2006-05-11 15:30:00,19.6,19.6,19.58,19.58,7600.0,19.6,19.6,19.58,19.58,7600.0
2006-05-11 15:35:00,19.58,19.6,19.58,19.59,8000.0,19.58,19.6,19.58,19.59,8000.0
2006-05-11 15:40:00,19.58,19.59,19.57,19.58,12400.0,19.58,19.59,19.57,19.58,12400.0
2006-05-11 15:45:00,19.58,19.58,19.55,19.55,6000.0,19.58,19.58,19.55,19.55,6000.0
2006-05-11 15:50:00,19.55,19.56,19.5,19.52,30400.0,19.55,19.56,19.5,19.52,30400.0
2006-05-11 15:55:00,19.52,19.52,19.48,19.49,63600.0,19.52,19.52,19.48,19.49,63600.0
2006-05-12 09:30:00,19.42,19.42,19.37,19.37,10800.0,19.42,19.42,19.37,19.37,10800.0
2006-05-12 09:35:00,19.35,19.36,19.34,19.34,41200.0,19.35,19.36,19.34,19.34,41200.0
2006-05-12 09:40:00,19.34,19.34,19.23,19.23,15600.0,19.34,19.34,19.23,19.23,15600.0
2006-05-12 09:45:00,19.23,19.34,19.23,19.34,17600.0,19.23,19.34,19.23,19.34,17600.0
2006-05-12 09:50:00,19.35,19.36,19.25,19.28,4000.0,19.35,19.36,19.25,19.28,4000.0
2006-05-12 09:55:00,19.3,19.3,19.24,19.24,4800.0,19.3,19.3,19.24,19.24,4800.0
2006-05-12 10:00:00,19.26,19.27,19.23,19.25,2400.0,19.26,19.27,19.23,19.25,2400.0
2006-05-12 10:05:00,19.27,19.37,19.27,19.37,6800.0,19.27,19.37,19.27,19.37,6800.0
2006-05-12 10:10:00,19.36,19.36,19.36,19.36,2400.0,19.36,19.36,19.36,19.36,2400.0
2006-05-12 10:15:00,19.32,19.32,19.29,19.3,3600.0,19.32,19.32,19.29,19.3,3600.0
2006-05-12 10:20:00,19.28,19.28,19.28,19.28,800.0,19.28,19.28,19.28,19.28,800.0
2006-05-12 10:25:00,19.28,19.28,19.23,19.25,5600.0,19.28,19.28,19.23,19.25,5600.0
2006-05-12 10:30:00,19.25,19.26,19.19,19.21,9600.0,19.25,19.26,19.19,19.21,9600.0
2006-05-12 10:35:00,19.21,19.23,19.2,19.22,25600.0,19.21,19.23,19.2,19.22,25600.0
2006-05-12 10:40:00,19.23,19.25,19.19,19.2,16000.0,19.23,19.25,19.19,19.2,16000.0
2006-05-12 10:45:00,19.18,19.18,19.16,19.16,3600.0,19.18,19.18,19.16,19.16,3600.0
2006-05-12 10:50:00,19.15,19.15,19.15,19.15,8400.0,19.15,19.15,19.15,19.15,8400.0
2006-05-12 10:55:00,19.16,19.2,19.15,19.2,10400.0,19.16,19.2,19.15,19.2,10400.0
2006-05-12 11:00:00,19.2,19.22,19.2,19.21,15200.0,19.2,19.22,19.2,19.21,15200.0
2006-05-12 11:05:00,19.19,19.21,19.19,19.2,2800.0,19.19,19.21,19.19,19.2,2800.0
2006-05-12 11:10:00,19.19,19.21,19.19,19.2,2000.0,19.19,19.21,19.19,19.2,2000.0
2006-05-12 11:15:00,19.21,19.25,19.21,19.25,6000.0,19.21,19.25,19.21,19.25,6000.0
2006-05-12 11:20:00,19.25,19.25,19.24,19.25,11200.0,19.25,19.25,19.24,19.25,11200.0
2006-05-12 11:25:00,19.27,19.28,19.23,19.23,6000.0,19.27,19.28,19.23,19.23,6000.0
2006-05-12 11:30:00,19.25,19.25,19.25,19.25,400.0,19.25,19.25,19.25,19.25,400.0
2006-05-12 11:35:00,19.25,19.25,19.25,19.25,800.0,19.25,19.25,19.25,19.25,800.0
2006-05-12 11:40:00,19.25,19.25,19.24,19.25,2000.0,19.25,19.25,19.24,19.25,2000.0
2006-05-12 11:45:00,19.24,19.25,19.24,19.25,1600.0,19.24,19.25,19.24,19.25,1600.0
2006-05-12 11:50:00,19.25,19.25,19.24,19.24,3600.0,19.25,19.25,19.24,19.24,3600.0
2006-05-12 11:55:00,19.25,19.25,19.25,19.25,2000.0,19.25,19.25,19.25,19.25,2000.0
2006-05-12 12:00:00,19.25,19.25,19.25,19.25,6000.0,19.25,19.25,19.25,19.25,6000.0
2006-05-12 12:05:00,19.3,19.32,19.3,19.32,1600.0,19.3,19.32,19.3,19.32,1600.0
2006-05-12 12:10:00,19.32,19.32,19.32,19.32,400.0,19.32,19.32,19.32,19.32,400.0
2006-05-12 12:15:00,19.32,19.32,19.31,19.31,1600.0,19.32,19.32,19.31,19.31,1600.0
2006-05-12 12:20:00,19.31,19.31,19.25,19.25,4800.0,19.31,19.31,19.25,19.25,4800.0
2006-05-12 12:25:00,19.25,19.27,19.25,19.25,2800.0,19.25,19.27,19.25,19.25,2800.0
2006-05-12 12:30:00,19.24,19.24,19.21,19.22,13200.0,19.24,19.24,19.21,19.22,13200.0
2006-05-12 12:35:00,19.24,19.25,19.24,19.24,8800.0,19.24,19.25,19.24,19.24,8800.0
2006-05-12 12:40:00,19.24,19.24,19.24,19.24,4400.0,19.24,19.24,19.24,19.24,4400.0
2006-05-12 12:45:00,19.24,19.24,19.24,19.24,800.0,19.24,19.24,19.24,19.24,800.0
2006-05-12 12:50:00,19.23,19.23,19.23,19.23,800.0,19.23,19.23,19.23,19.23,800.0
2006-05-12 12:55:00,19.22,19.23,19.22,19.22,2400.0,19.22,19.23,19.22,19.22,2400.0
2006-05-12 13:00:00,19.25,19.25,19.25,19.25,400.0,19.25,19.25,19.25,19.25,400.0
2006-05-12 13:05:00,19.25,19.25,19.25,19.25,800.0,19.25,19.25,19.25,19.25,800.0
2006-05-12 13:10:00,19.25,19.25,19.24,19.24,4400.0,19.25,19.25,19.24,19.24,4400.0
2006-05-12 13:15:00,19.23,19.23,19.23,19.23,400.0,19.23,19.23,19.23,19.23,400.0
2006-05-12 13:20:00,19.23,19.23,19.23,19.23,400.0,19.23,19.23,19.23,19.23,400.0
2006-05-12 13:25:00,19.23,19.25,19.23,19.25,2800.0,19.23,19.25,19.23,19.25,2800.0
2006-05-12 13:30:00,19.25,19.25,19.25,19.25,400.0,19.25,19.25,19.25,19.25,400.0
2006-05-12 13:35:00,19.24,19.25,19.24,19.25,1200.0,19.24,19.25,19.24,19.25,1200.0
2006-05-12 13:40:00,19.25,19.25,19.25,19.25,400.0,19.25,19.25,19.25,19.25,400.0
2006-05-12 13:45:00,19.25,19.25,19.24,19.25,8400.0,19.25,19.25,19.24,19.25,8400.0
2006-05-12 13:50:00,19.25,19.25,19.24,19.24,800.0,19.25,19.25,19.24,19.24,800.0
2006-05-12 13:55:00,19.25,19.25,19.24,19.25,2000.0,19.25,19.25,19.24,19.25,2000.0
2006-05-12 14:00:00,19.24,19.24,19.24,19.24,1600.0,19.24,19.24,19.24,19.24,1600.0
2006-05-12 14:05:00,19.25,19.25,19.25,19.25,3200.0,19.25,19.25,19.25,19.25,3200.0
2006-05-12 14:10:00,19.25,19.29,19.25,19.29,5200.0,19.25,19.29,19.25,19.29,5200.0
2006-05-12 14:15:00,19.29,19.3,19.27,19.27,6000.0,19.29,19.3,19.27,19.27,6000.0
2006-05-12 14:20:00,19.28,19.3,19.28,19.3,2800.0,19.28,19.3,19.28,19.3,2800.0
2006-05-12 14:25:00,19.28,19.3,19.26,19.29,8800.0,19.28,19.3,19.26,19.29,8800.0
2006-05-12 14:30:00,19.27,19.28,19.27,19.28,2000.0,19.27,19.28,19.27,19.28,2000.0
2006-05-12 14:35:00,19.26,19.28,19.24,19.28,11200.0,19.26,19.28,19.24,19.28,11200.0
2006-05-12 14:40:00,19.28,19.3,19.28,19.29,30400.0,19.28,19.3,19.28,19.29,30400.0
2006-05-12 14:45:00,19.29,19.29,19.29,19.29,4000.0,19.29,19.29,19.29,19.29,4000.0
2006-05-12 14:50:00,19.28,19.28,19.25,19.25,4000.0,19.28,19.28,19.25,19.25,4000.0
2006-05-12 14:55:00,19.26,19.26,19.25,19.25,1600.0,19.26,19.26,19.25,19.25,1600.0
2006-05-12 15:00:00,19.24,19.25,19.2,19.24,20400.0,19.24,19.25,19.2,19.24,20400.0
2006-05-12 15:05:00,19.25,19.25,19.22,19.23,9200.0,19.25,19.25,19.22,19.23,9200.0
2006-05-12 15:10:00,19.23,19.23,19.21,19.22,6400.0,19.23,19.23,19.21,19.22,6400.0
2006-05-12 15:15:00,19.22,19.23,19.22,19.23,4400.0,19.22,19.23,19.22,19.23,4400.0
2006-05-12 15:20:00,19.24,19.24,19.22,19.23,6400.0,19.24,19.24,19.22,19.23,6400.0
2006-05-12 15:25:00,19.22,19.22,19.19,19.21,6800.0,19.22,19.22,19.19,19.21,6800.0
2006-05-12 15:30:00,19.2,19.23,19.2,19.23,9200.0,19.2,19.23,19.2,19.23,9200.0
2006-05-12 15:35:00,19.24,19.24,19.22,19.23,9200.0,19.24,19.24,19.22,19.23,9200.0
2006-05-12 15:40:00,19.23,19.25,19.23,19.25,10000.0,19.23,19.25,19.23,19.25,10000.0
2006-05-12 15:45:00,19.25,19.25,19.24,19.24,8000.0,19.25,19.25,19.24,19.24,8000.0
2006-05-12 15:50:00,19.24,19.25,19.24,19.24,20000.0,19.24,19.25,19.24,19.24,20000.0
2006-05-12 15:55:00,19.24,19.25,19.22,19.24,38400.0,19.24,19.25,19.22,19.24,38400.0
2006-05-15 09:30:00,19.13,19.21,19.13,19.21,14800.0,19.13,19.21,19.13,19.21,14800.0
2006-05-15 09:35:00,19.15,19.16,19.11,19.14,16800.0,19.15,19.16,19.11,19.14,16800.0
2006-05-15 09:40:00,19.11,19.11,18.93,18.94,17200.0,19.11,19.11,18.93,18.94,17200.0
2006-05-15 09:45:00,18.93,18.93,18.61,18.61,73600.0,18.93,18.93,18.61,18.61,73600.0
2006-05-15 09:50:00,18.6,18.73,18.59,18.73,34800.0,18.6,18.73,18.59,18.73,34800.0
2006-05-15 09:55:00,18.68,18.71,18.67,18.68,20800.0,18.68,18.71,18.67,18.68,20800.0
2006-05-15 10:00:00,18.68,18.77,18.67,18.73,12800.0,18.68,18.77,18.67,18.73,12800.0
2006-05-15 10:05:00,18.76,18.84,18.76,18.84,8000.0,18.76,18.84,18.76,18.84,8000.0
2006-05-15 10:10:00,18.85,18.92,18.85,18.92,5200.0,18.85,18.92,18.85,18.92,5200.0
2006-05-15 10:15:00,18.92,18.99,18.92,18.94,10800.0,18.92,18.99,18.92,18.94,10800.0
2006-05-15 10:20:00,18.96,18.96,18.91,18.91,18000.0,18.96,18.96,18.91,18.91,18000.0
2006-05-15 10:25:00,18.91,18.92,18.9,18.92,16400.0,18.91,18.92,18.9,18.92,16400.0
2006-05-15 10:30:00,18.92,18.95,18.91,18.95,7200.0,18.92,18.95,18.91,18.95,7200.0
2006-05-15 10:35:00,18.94,18.94,18.94,18.94,2000.0,18.94,18.94,18.94,18.94,2000.0
2006-05-15 10:40:00,18.94,18.94,18.91,18.93,34400.0,18.94,18.94,18.91,18.93,34400.0
2006-05-15 10:45:00,18.94,18.94,18.92,18.92,3200.0,18.94,18.94,18.92,18.92,3200.0
2006-05-15 10:50:00,18.92,18.92,18.91,18.92,16400.0,18.92,18.92,18.91,18.92,16400.0
2006-05-15 10:55:00,18.92,18.93,18.92,18.92,2800.0,18.92,18.93,18.92,18.92,2800.0
2006-05-15 11:00:00,18.92,18.92,18.91,18.91,4000.0,18.92,18.92,18.91,18.91,4000.0
2006-05-15 11:05:00,18.92,18.94,18.92,18.92,13200.0,18.92,18.94,18.92,18.92,13200.0
2006-05-15 11:10:00,18.93,18.98,18.93,18.97,3600.0,18.93,18.98,18.93,18.97,3600.0
2006-05-15 11:15:00,18.97,19.01,18.97,19.01,6400.0,18.97,19.01,18.97,19.01,6400.0
2006-05-15 11:20:00,19.03,19.03,18.92,18.94,27200.0,19.03,19.03,18.92,18.94,27200.0
2006-05-15 11:25:00,18.93,18.93,18.92,18.92,1200.0,18.93,18.93,18.92,18.92,1200.0
2006-05-15 11:30:00,18.92,18.95,18.92,18.95,8800.0,18.92,18.95,18.92,18.95,8800.0
2006-05-15 11:35:00,18.95,19.0,18.93,19.0,5200.0,18.95,19.0,18.93,19.0,5200.0
2006-05-15 11:40:00,18.97,18.97,18.95,18.95,6400.0,18.97,18.97,18.95,18.95,6400.0
2006-05-15 11:45:00,18.94,18.95,18.94,18.94,3600.0,18.94,18.95,18.94,18.94,3600.0
2006-05-15 11:50:00,18.92,19.0,18.92,19.0,28400.0,18.92,19.0,18.92,19.0,28400.0
2006-05-15 11:55:00,19.0,19.01,19.0,19.01,2000.0,19.0,19.01,19.0,19.01,2000.0
2006-05-15 12:00:00,19.0,19.01,18.99,19.01,3200.0,19.0,19.01,18.99,19.01,3200.0
2006-05-15 12:05:00,19.0,19.01,19.0,19.0,2400.0,19.0,19.01,19.0,19.0,2400.0
2006-05-15 12:10:00,19.0,19.0,19.0,19.0,800.0,19.0,19.0,19.0,19.0,800.0
2006-05-15 12:15:00,19.0,19.0,19.0,19.0,0.0,19.0,19.0,19.0,19.0,0.0
2006-05-15 12:20:00,19.0,19.01,19.0,19.01,1600.0,19.0,19.01,19.0,19.01,1600.0
2006-05-15 12:25:00,19.0,19.0,19.0,19.0,400.0,19.0,19.0,19.0,19.0,400.0
2006-05-15 12:30:00,19.0,19.11,19.0,19.11,12400.0,19.0,19.11,19.0,19.11,12400.0
2006-05-15 12:35:00,19.14,19.14,19.08,19.09,6800.0,19.14,19.14,19.08,19.09,6800.0
2006-05-15 12:40:00,19.09,19.09,19.06,19.07,6000.0,19.09,19.09,19.06,19.07,6000.0
2006-05-15 12:45:00,19.08,19.15,19.08,19.12,10400.0,19.08,19.15,19.08,19.12,10400.0
2006-05-15 12:50:00,19.15,19.15,19.13,19.13,1600.0,19.15,19.15,19.13,19.13,1600.0
2006-05-15 12:55:00,19.14,19.16,19.13,19.16,9600.0,19.14,19.16,19.13,19.16,9600.0
2006-05-15 13:00:00,19.18,19.18,19.17,19.17,3600.0,19.18,19.18,19.17,19.17,3600.0
2006-05-15 13:05:00,19.16,19.18,19.14,19.18,7200.0,19.16,19.18,19.14,19.18,7200.0
2006-05-15 13:10:00,19.18,19.18,19.14,19.17,7600.0,19.18,19.18,19.14,19.17,7600.0
2006-05-15 13:15:00,19.18,19.18,19.18,19.18,4000.0,19.18,19.18,19.18,19.18,4000.0
2006-05-15 13:20:00,19.18,19.23,19.17,19.17,18800.0,19.18,19.23,19.17,19.17,18800.0
2006-05-15 13:25:00,19.16,19.16,19.13,19.13,3200.0,19.16,19.16,19.13,19.13,3200.0
2006-05-15 13:30:00,19.13,19.13,19.11,19.11,3200.0,19.13,19.13,19.11,19.11,3200.0
2006-05-15 13:35:00,19.11,19.12,19.11,19.12,4000.0,19.11,19.12,19.11,19.12,4000.0
2006-05-15 13:40:00,19.11,19.11,19.06,19.07,5600.0,19.11,19.11,19.06,19.07,5600.0
2006-05-15 13:45:00,19.06,19.06,19.03,19.04,6400.0,19.06,19.06,19.03,19.04,6400.0
2006-05-15 13:50:00,19.04,19.04,18.99,18.99,9600.0,19.04,19.04,18.99,18.99,9600.0
2006-05-15 13:55:00,18.99,18.99,18.99,18.99,6400.0,18.99,18.99,18.99,18.99,6400.0
2006-05-15 14:00:00,19.02,19.07,19.02,19.07,4000.0,19.02,19.07,19.02,19.07,4000.0
2006-05-15 14:05:00,19.09,19.12,19.07,19.12,4400.0,19.09,19.12,19.07,19.12,4400.0
2006-05-15 14:10:00,19.13,19.13,19.06,19.06,4000.0,19.13,19.13,19.06,19.06,4000.0
2006-05-15 14:15:00,19.07,19.07,19.03,19.05,3200.0,19.07,19.07,19.03,19.05,3200.0
2006-05-15 14:20:00,19.06,19.06,19.05,19.05,800.0,19.06,19.06,19.05,19.05,800.0
2006-05-15 14:25:00,19.05,19.08,19.05,19.07,5600.0,19.05,19.08,19.05,19.07,5600.0
2006-05-15 14:30:00,19.09,19.12,19.09,19.12,2400.0,19.09,19.12,19.09,19.12,2400.0
2006-05-15 14:35:00,19.11,19.12,19.1,19.1,2800.0,19.11,19.12,19.1,19.1,2800.0
2006-05-15 14:40:00,19.1,19.13,19.08,19.08,5600.0,19.1,19.13,19.08,19.08,5600.0
2006-05-15 14:45:00,19.07,19.08,19.06,19.06,3200.0,19.07,19.08,19.06,19.06,3200.0
2006-05-15 14:50:00,19.06,19.06,19.06,19.06,0.0,19.06,19.06,19.06,19.06,0.0
2006-05-15 14:55:00,19.04,19.06,19.03,19.05,6400.0,19.04,19.06,19.03,19.05,6400.0
2006-05-15 15:00:00,19.04,19.05,19.04,19.05,2400.0,19.04,19.05,19.04,19.05,2400.0
2006-05-15 15:05:00,19.04,19.13,19.04,19.13,5200.0,19.04,19.13,19.04,19.13,5200.0
2006-05-15 15:10:00,19.13,19.18,19.12,19.18,14800.0,19.13,19.18,19.12,19.18,14800.0
2006-05-15 15:15:00,19.17,19.18,19.15,19.18,4400.0,19.17,19.18,19.15,19.18,4400.0
2006-05-15 15:20:00,19.18,19.18,19.13,19.14,6400.0,19.18,19.18,19.13,19.14,6400.0
2006-05-15 15:25:00,19.14,19.15,19.13,19.13,6000.0,19.14,19.15,19.13,19.13,6000.0
2006-05-15 15:30:00,19.13,19.15,19.12,19.15,15200.0,19.13,19.15,19.12,19.15,15200.0
2006-05-15 15:35:00,19.16,19.17,19.15,19.17,29600.0,19.16,19.17,19.15,19.17,29600.0
2006-05-15 15:40:00,19.16,19.16,19.14,19.15,5600.0,19.16,19.16,19.14,19.15,5600.0
2006-05-15 15:45:00,19.15,19.15,19.15,19.15,13600.0,19.15,19.15,19.15,19.15,13600.0
2006-05-15 15:50:00,19.15,19.15,19.13,19.15,14400.0,19.15,19.15,19.13,19.15,14400.0
2006-05-15 15:55:00,19.15,19.15,19.1,19.1,14800.0,19.15,19.15,19.1,19.1,14800.0
2006-05-16 09:30:00,19.13,19.13,19.07,19.12,2400.0,19.13,19.13,19.07,19.12,2400.0
2006-05-16 09:35:00,19.09,19.16,19.06,19.14,15200.0,19.09,19.16,19.06,19.14,15200.0
2006-05-16 09:40:00,19.13,19.13,19.12,19.12,2000.0,19.13,19.13,19.12,19.12,2000.0
2006-05-16 09:45:00,19.11,19.11,19.1,19.1,17600.0,19.11,19.11,19.1,19.1,17600.0
2006-05-16 09:50:00,19.11,19.11,19.11,19.11,1200.0,19.11,19.11,19.11,19.11,1200.0
2006-05-16 09:55:00,19.11,19.15,19.11,19.15,4400.0,19.11,19.15,19.11,19.15,4400.0
2006-05-16 10:00:00,19.16,19.22,19.15,19.22,10000.0,19.16,19.22,19.15,19.22,10000.0
2006-05-16 10:05:00,19.23,19.26,19.23,19.25,10800.0,19.23,19.26,19.23,19.25,10800.0
2006-05-16 10:10:00,19.24,19.25,19.23,19.23,1200.0,19.24,19.25,19.23,19.23,1200.0
2006-05-16 10:15:00,19.22,19.23,19.21,19.23,2400.0,19.22,19.23,19.21,19.23,2400.0
2006-05-16 10:20:00,19.24,19.33,19.24,19.33,15200.0,19.24,19.33,19.24,19.33,15200.0
2006-05-16 10:25:00,19.33,19.33,19.3,19.3,3200.0,19.33,19.33,19.3,19.3,3200.0
2006-05-16 10:30:00,19.3,19.3,19.29,19.3,5600.0,19.3,19.3,19.29,19.3,5600.0
2006-05-16 10:35:00,19.3,19.31,19.29,19.31,3600.0,19.3,19.31,19.29,19.31,3600.0
2006-05-16 10:40:00,19.31,19.31,19.25,19.25,4000.0,19.31,19.31,19.25,19.25,4000.0
2006-05-16 10:45:00,19.25,19.25,19.25,19.25,0.0,19.25,19.25,19.25,19.25,0.0
2006-05-16 10:50:00,19.25,19.25,19.25,19.25,0.0,19.25,19.25,19.25,19.25,0.0
2006-05-16 10:55:00,19.28,19.33,19.28,19.33,7600.0,19.28,19.33,19.28,19.33,7600.0
2006-05-16 11:00:00,19.33,19.33,19.3,19.31,2400.0,19.33,19.33,19.3,19.31,2400.0
2006-05-16 11:05:00,19.31,19.33,19.31,19.33,800.0,19.31,19.33,19.31,19.33,800.0
2006-05-16 11:10:00,19.32,19.32,19.32,19.32,2800.0,19.32,19.32,19.32,19.32,2800.0
2006-05-16 11:15:00,19.32,19.32,19.28,19.28,2000.0,19.32,19.32,19.28,19.28,2000.0
2006-05-16 11:20:00,19.28,19.28,19.28,19.28,0.0,19.28,19.28,19.28,19.28,0.0
2006-05-16 11:25:00,19.28,19.29,19.28,19.29,10400.0,19.28,19.29,19.28,19.29,10400.0
2006-05-16 11:30:00,19.28,19.28,19.28,19.28,3200.0,19.28,19.28,19.28,19.28,3200.0
2006-05-16 11:35:00,19.27,19.27,19.25,19.25,1600.0,19.27,19.27,19.25,19.25,1600.0
2006-05-16 11:40:00,19.25,19.25,19.25,19.25,1600.0,19.25,19.25,19.25,19.25,1600.0
2006-05-16 11:45:00,19.24,19.25,19.24,19.25,7600.0,19.24,19.25,19.24,19.25,7600.0
2006-05-16 11:50:00,19.25,19.29,19.25,19.29,1600.0,19.25,19.29,19.25,19.29,1600.0
2006-05-16 11:55:00,19.28,19.29,19.28,19.29,3600.0,19.28,19.29,19.28,19.29,3600.0
2006-05-16 12:00:00,19.29,19.32,19.29,19.31,5200.0,19.29,19.32,19.29,19.31,5200.0
2006-05-16 12:05:00,19.31,19.31,19.31,19.31,5600.0,19.31,19.31,19.31,19.31,5600.0
2006-05-16 12:10:00,19.3,19.3,19.3,19.3,1600.0,19.3,19.3,19.3,19.3,1600.0
2006-05-16 12:15:00,19.27,19.28,19.26,19.26,5600.0,19.27,19.28,19.26,19.26,5600.0
2006-05-16 12:20:00,19.25,19.25,19.25,19.25,800.0,19.25,19.25,19.25,19.25,800.0
2006-05-16 12:25:00,19.25,19.26,19.25,19.25,2000.0,19.25,19.26,19.25,19.25,2000.0
2006-05-16 12:30:00,19.25,19.25,19.25,19.25,0.0,19.25,19.25,19.25,19.25,0.0
2006-05-16 12:35:00,19.26,19.27,19.26,19.27,4000.0,19.26,19.27,19.26,19.27,4000.0
2006-05-16 12:40:00,19.28,19.28,19.27,19.27,2800.0,19.28,19.28,19.27,19.27,2800.0
2006-05-16 12:45:00,19.28,19.28,19.27,19.27,2000.0,19.28,19.28,19.27,19.27,2000.0
2006-05-16 12:50:00,19.27,19.31,19.27,19.29,130400.0,19.27,19.31,19.27,19.29,130400.0
2006-05-16 12:55:00,19.31,19.32,19.31,19.32,5600.0,19.31,19.32,19.31,19.32,5600.0
2006-05-16 13:00:00,19.32,19.32,19.32,19.32,0.0,19.32,19.32,19.32,19.32,0.0
2006-05-16 13:05:00,19.33,19.35,19.33,19.35,6800.0,19.33,19.35,19.33,19.35,6800.0
2006-05-16 13:10:00,19.35,19.38,19.34,19.34,14400.0,19.35,19.38,19.34,19.34,14400.0
2006-05-16 13:15:00,19.34,19.36,19.33,19.36,7200.0,19.34,19.36,19.33,19.36,7200.0
2006-05-16 13:20:00,19.38,19.41,19.38,19.4,14400.0,19.38,19.41,19.38,19.4,14400.0
2006-05-16 13:25:00,19.4,19.41,19.4,19.41,29200.0,19.4,19.41,19.4,19.41,29200.0
2006-05-16 13:30:00,19.41,19.41,19.4,19.41,2000.0,19.41,19.41,19.4,19.41,2000.0
2006-05-16 13:35:00,19.42,19.43,19.42,19.42,4000.0,19.42,19.43,19.42,19.42,4000.0
2006-05-16 13:40:00,19.42,19.42,19.41,19.41,1200.0,19.42,19.42,19.41,19.41,1200.0
2006-05-16 13:45:00,19.42,19.42,19.4,19.4,1600.0,19.42,19.42,19.4,19.4,1600.0
2006-05-16 13:50:00,19.41,19.41,19.41,19.41,800.0,19.41,19.41,19.41,19.41,800.0
2006-05-16 13:55:00,19.41,19.41,19.41,19.41,0.0,19.41,19.41,19.41,19.41,0.0
2006-05-16 14:00:00,19.41,19.42,19.41,19.41,1600.0,19.41,19.42,19.41,19.41,1600.0
2006-05-16 14:05:00,19.41,19.41,19.41,19.41,2000.0,19.41,19.41,19.41,19.41,2000.0
2006-05-16 14:10:00,19.41,19.42,19.41,19.42,4400.0,19.41,19.42,19.41,19.42,4400.0
2006-05-16 14:15:00,19.42,19.42,19.42,19.42,5200.0,19.42,19.42,19.42,19.42,5200.0
2006-05-16 14:20:00,19.42,19.42,19.42,19.42,400.0,19.42,19.42,19.42,19.42,400.0
2006-05-16 14:25:00,19.42,19.43,19.42,19.43,4000.0,19.42,19.43,19.42,19.43,4000.0
2006-05-16 14:30:00,19.43,19.43,19.43,19.43,4400.0,19.43,19.43,19.43,19.43,4400.0
2006-05-16 14:35:00,19.43,19.43,19.42,19.42,2000.0,19.43,19.43,19.42,19.42,2000.0
2006-05-16 14:40:00,19.42,19.42,19.42,19.42,1600.0,19.42,19.42,19.42,19.42,1600.0
2006-05-16 14:45:00,19.42,19.42,19.42,19.42,1200.0,19.42,19.42,19.42,19.42,1200.0
2006-05-16 14:50:00,19.42,19.42,19.42,19.42,0.0,19.42,19.42,19.42,19.42,0.0
2006-05-16 14:55:00,19.42,19.42,19.42,19.42,400.0,19.42,19.42,19.42,19.42,400.0
2006-05-16 15:00:00,19.42,19.43,19.41,19.43,2400.0,19.42,19.43,19.41,19.43,2400.0
2006-05-16 15:05:00,19.43,19.43,19.43,19.43,15200.0,19.43,19.43,19.43,19.43,15200.0
2006-05-16 15:10:00,19.42,19.42,19.41,19.41,9200.0,19.42,19.42,19.41,19.41,9200.0
2006-05-16 15:15:00,19.41,19.41,19.41,19.41,4800.0,19.41,19.41,19.41,19.41,4800.0
2006-05-16 15:20:00,19.4,19.41,19.4,19.4,4400.0,19.4,19.41,19.4,19.4,4400.0
2006-05-16 15:25:00,19.41,19.42,19.4,19.41,6800.0,19.41,19.42,19.4,19.41,6800.0
2006-05-16 15:30:00,19.41,19.42,19.41,19.41,5200.0,19.41,19.42,19.41,19.41,5200.0
2006-05-16 15:35:00,19.42,19.43,19.41,19.43,16800.0,19.42,19.43,19.41,19.43,16800.0
2006-05-16 15:40:00,19.43,19.45,19.43,19.44,25200.0,19.43,19.45,19.43,19.44,25200.0
2006-05-16 15:45:00,19.43,19.44,19.43,19.44,9200.0,19.43,19.44,19.43,19.44,9200.0
2006-05-16 15:50:00,19.44,19.46,19.42,19.46,51200.0,19.44,19.46,19.42,19.46,51200.0
2006-05-16 15:55:00,19.46,19.49,19.43,19.44,17200.0,19.46,19.49,19.43,19.44,17200.0
2006-05-17 09:30:00,19.4,19.4,19.36,19.36,6800.0,19.4,19.4,19.36,19.36,6800.0
2006-05-17 09:35:00,19.34,19.34,19.34,19.34,4000.0,19.34,19.34,19.34,19.34,4000.0
2006-05-17 09:40:00,19.34,19.36,19.34,19.35,6800.0,19.34,19.36,19.34,19.35,6800.0
2006-05-17 09:45:00,19.35,19.36,19.35,19.36,3200.0,19.35,19.36,19.35,19.36,3200.0
2006-05-17 09:50:00,19.39,19.39,19.34,19.34,6000.0,19.39,19.39,19.34,19.34,6000.0
2006-05-17 09:55:00,19.34,19.34,19.31,19.32,4800.0,19.34,19.34,19.31,19.32,4800.0
2006-05-17 10:00:00,19.31,19.38,19.31,19.38,5200.0,19.31,19.38,19.31,19.38,5200.0
2006-05-17 10:05:00,19.4,19.4,19.38,19.39,7600.0,19.4,19.4,19.38,19.39,7600.0
2006-05-17 10:10:00,19.35,19.35,19.31,19.32,8000.0,19.35,19.35,19.31,19.32,8000.0
2006-05-17 10:15:00,19.32,19.32,19.29,19.29,48400.0,19.32,19.32,19.29,19.29,48400.0
2006-05-17 10:20:00,19.28,19.29,19.26,19.27,3600.0,19.28,19.29,19.26,19.27,3600.0
2006-05-17 10:25:00,19.29,19.29,19.27,19.29,4800.0,19.29,19.29,19.27,19.29,4800.0
2006-05-17 10:30:00,19.32,19.32,19.29,19.3,1200.0,19.32,19.32,19.29,19.3,1200.0
2006-05-17 10:35:00,19.3,19.4,19.3,19.36,9600.0,19.3,19.4,19.3,19.36,9600.0
2006-05-17 10:40:00,19.34,19.35,19.33,19.35,4000.0,19.34,19.35,19.33,19.35,4000.0
2006-05-17 10:45:00,19.34,19.35,19.34,19.34,2400.0,19.34,19.35,19.34,19.34,2400.0
2006-05-17 10:50:00,19.34,19.35,19.33,19.33,4400.0,19.34,19.35,19.33,19.33,4400.0
2006-05-17 10:55:00,19.34,19.34,19.33,19.33,1200.0,19.34,19.34,19.33,19.33,1200.0
2006-05-17 11:00:00,19.34,19.34,19.32,19.32,15600.0,19.34,19.34,19.32,19.32,15600.0
2006-05-17 11:05:00,19.32,19.32,19.29,19.3,13200.0,19.32,19.32,19.29,19.3,13200.0
2006-05-17 11:10:00,19.3,19.3,19.27,19.27,14800.0,19.3,19.3,19.27,19.27,14800.0
2006-05-17 11:15:00,19.26,19.27,19.24,19.25,8000.0,19.26,19.27,19.24,19.25,8000.0
2006-05-17 11:20:00,19.25,19.27,19.25,19.27,7600.0,19.25,19.27,19.25,19.27,7600.0
2006-05-17 11:25:00,19.26,19.26,19.24,19.24,6400.0,19.26,19.26,19.24,19.24,6400.0
2006-05-17 11:30:00,19.24,19.24,19.2,19.22,4000.0,19.24,19.24,19.2,19.22,4000.0
2006-05-17 11:35:00,19.21,19.21,19.16,19.16,3600.0,19.21,19.21,19.16,19.16,3600.0
2006-05-17 11:40:00,19.17,19.18,19.17,19.17,4400.0,19.17,19.18,19.17,19.17,4400.0
2006-05-17 11:45:00,19.2,19.2,19.19,19.2,10400.0,19.2,19.2,19.19,19.2,10400.0
2006-05-17 11:50:00,19.24,19.29,19.24,19.28,52400.0,19.24,19.29,19.24,19.28,52400.0
2006-05-17 11:55:00,19.28,19.29,19.28,19.29,13200.0,19.28,19.29,19.28,19.29,13200.0
2006-05-17 12:00:00,19.28,19.29,19.28,19.28,11200.0,19.28,19.29,19.28,19.28,11200.0
2006-05-17 12:05:00,19.29,19.29,19.29,19.29,3200.0,19.29,19.29,19.29,19.29,3200.0
2006-05-17 12:10:00,19.29,19.29,19.28,19.28,7200.0,19.29,19.29,19.28,19.28,7200.0
2006-05-17 12:15:00,19.28,19.29,19.28,19.29,2400.0,19.28,19.29,19.28,19.29,2400.0
2006-05-17 12:20:00,19.29,19.29,19.29,19.29,400.0,19.29,19.29,19.29,19.29,400.0
2006-05-17 12:25:00,19.29,19.29,19.29,19.29,0.0,19.29,19.29,19.29,19.29,0.0
2006-05-17 12:30:00,19.3,19.32,19.29,19.31,7600.0,19.3,19.32,19.29,19.31,7600.0
2006-05-17 12:35:00,19.32,19.36,19.32,19.36,2000.0,19.32,19.36,19.32,19.36,2000.0
2006-05-17 12:40:00,19.36,19.39,19.36,19.39,2000.0,19.36,19.39,19.36,19.39,2000.0
2006-05-17 12:45:00,19.38,19.39,19.37,19.37,4800.0,19.38,19.39,19.37,19.37,4800.0
2006-05-17 12:50:00,19.37,19.37,19.36,19.36,1600.0,19.37,19.37,19.36,19.36,1600.0
2006-05-17 12:55:00,19.36,19.39,19.36,19.39,7200.0,19.36,19.39,19.36,19.39,7200.0
2006-05-17 13:00:00,19.38,19.4,19.38,19.4,3200.0,19.38,19.4,19.38,19.4,3200.0
2006-05-17 13:05:00,19.39,19.39,19.38,19.38,4000.0,19.39,19.39,19.38,19.38,4000.0
2006-05-17 13:10:00,19.38,19.39,19.38,19.39,2400.0,19.38,19.39,19.38,19.39,2400.0
2006-05-17 13:15:00,19.37,19.37,19.35,19.35,3200.0,19.37,19.37,19.35,19.35,3200.0
2006-05-17 13:20:00,19.35,19.35,19.35,19.35,0.0,19.35,19.35,19.35,19.35,0.0
2006-05-17 13:25:00,19.35,19.36,19.35,19.35,2400.0,19.35,19.36,19.35,19.35,2400.0
2006-05-17 13:30:00,19.38,19.38,19.38,19.38,400.0,19.38,19.38,19.38,19.38,400.0
2006-05-17 13:35:00,19.38,19.4,19.38,19.39,2400.0,19.38,19.4,19.38,19.39,2400.0
2006-05-17 13:40:00,19.38,19.38,19.37,19.37,5600.0,19.38,19.38,19.37,19.37,5600.0
2006-05-17 13:45:00,19.38,19.38,19.38,19.38,2000.0,19.38,19.38,19.38,19.38,2000.0
2006-05-17 13:50:00,19.39,19.4,19.38,19.38,5200.0,19.39,19.4,19.38,19.38,5200.0
2006-05-17 13:55:00,19.38,19.39,19.38,19.38,3200.0,19.38,19.39,19.38,19.38,3200.0
2006-05-17 14:00:00,19.38,19.38,19.38,19.38,3200.0,19.38,19.38,19.38,19.38,3200.0
2006-05-17 14:05:00,19.39,19.41,19.39,19.4,5600.0,19.39,19.41,19.39,19.4,5600.0
2006-05-17 14:10:00,19.39,19.39,19.39,19.39,4800.0,19.39,19.39,19.39,19.39,4800.0
2006-05-17 14:15:00,19.38,19.38,19.38,19.38,3600.0,19.38,19.38,19.38,19.38,3600.0
2006-05-17 14:20:00,19.37,19.37,19.35,19.35,1600.0,19.37,19.37,19.35,19.35,1600.0
2006-05-17 14:25:00,19.35,19.36,19.35,19.36,4800.0,19.35,19.36,19.35,19.36,4800.0
2006-05-17 14:30:00,19.36,19.39,19.36,19.36,10000.0,19.36,19.39,19.36,19.36,10000.0
2006-05-17 14:35:00,19.36,19.36,19.34,19.34,7200.0,19.36,19.36,19.34,19.34,7200.0
2006-05-17 14:40:00,19.34,19.35,19.34,19.35,3600.0,19.34,19.35,19.34,19.35,3600.0
2006-05-17 14:45:00,19.34,19.34,19.3,19.31,37200.0,19.34,19.34,19.3,19.31,37200.0
2006-05-17 14:50:00,19.31,19.32,19.3,19.32,18000.0,19.31,19.32,19.3,19.32,18000.0
2006-05-17 14:55:00,19.3,19.32,19.3,19.32,3200.0,19.3,19.32,19.3,19.32,3200.0
2006-05-17 15:00:00,19.33,19.36,19.33,19.35,1600.0,19.33,19.36,19.33,19.35,1600.0
2006-05-17 15:05:00,19.35,19.38,19.35,19.38,6000.0,19.35,19.38,19.35,19.38,6000.0
2006-05-17 15:10:00,19.4,19.41,19.38,19.39,7600.0,19.4,19.41,19.38,19.39,7600.0
2006-05-17 15:15:00,19.39,19.41,19.39,19.4,11200.0,19.39,19.41,19.39,19.4,11200.0
2006-05-17 15:20:00,19.39,19.39,19.39,19.39,2800.0,19.39,19.39,19.39,19.39,2800.0
2006-05-17 15:25:00,19.38,19.38,19.36,19.37,10800.0,19.38,19.38,19.36,19.37,10800.0
2006-05-17 15:30:00,19.36,19.41,19.36,19.41,25600.0,19.36,19.41,19.36,19.41,25600.0
2006-05-17 15:35:00,19.39,19.41,19.36,19.37,16800.0,19.39,19.41,19.36,19.37,16800.0
2006-05-17 15:40:00,19.37,19.37,19.36,19.36,7600.0,19.37,19.37,19.36,19.36,7600.0
2006-05-17 15:45:00,19.36,19.36,19.35,19.35,7200.0,19.36,19.36,19.35,19.35,7200.0
2006-05-17 15:50:00,19.35,19.35,19.32,19.34,8400.0,19.35,19.35,19.32,19.34,8400.0
2006-05-17 15:55:00,19.34,19.35,19.33,19.33,20800.0,19.34,19.35,19.33,19.33,20800.0
2006-05-18 09:30:00,19.29,19.29,19.22,19.22,3200.0,19.29,19.29,19.22,19.22,3200.0
2006-05-18 09:35:00,19.29,19.34,19.29,19.34,2000.0,19.29,19.34,19.29,19.34,2000.0
2006-05-18 09:40:00,19.35,19.35,19.35,19.35,400.0,19.35,19.35,19.35,19.35,400.0
2006-05-18 09:45:00,19.36,19.38,19.35,19.35,4400.0,19.36,19.38,19.35,19.35,4400.0
2006-05-18 09:50:00,19.35,19.35,19.35,19.35,5600.0,19.35,19.35,19.35,19.35,5600.0
2006-05-18 09:55:00,19.35,19.36,19.35,19.36,6000.0,19.35,19.36,19.35,19.36,6000.0
2006-05-18 10:00:00,19.35,19.35,19.34,19.35,3600.0,19.35,19.35,19.34,19.35,3600.0
2006-05-18 10:05:00,19.34,19.35,19.34,19.34,40000.0,19.34,19.35,19.34,19.34,40000.0
2006-05-18 10:10:00,19.33,19.33,19.32,19.32,4000.0,19.33,19.33,19.32,19.32,4000.0
2006-05-18 10:15:00,19.32,19.33,19.32,19.32,6000.0,19.32,19.33,19.32,19.32,6000.0
2006-05-18 10:20:00,19.33,19.33,19.32,19.32,800.0,19.33,19.33,19.32,19.32,800.0
2006-05-18 10:25:00,19.32,19.32,19.32,19.32,800.0,19.32,19.32,19.32,19.32,800.0
2006-05-18 10:30:00,19.31,19.31,19.29,19.29,7200.0,19.31,19.31,19.29,19.29,7200.0
2006-05-18 10:35:00,19.29,19.3,19.29,19.3,2000.0,19.29,19.3,19.29,19.3,2000.0
2006-05-18 10:40:00,19.3,19.3,19.29,19.29,800.0,19.3,19.3,19.29,19.29,800.0
2006-05-18 10:45:00,19.29,19.31,19.29,19.3,2000.0,19.29,19.31,19.29,19.3,2000.0
2006-05-18 10:50:00,19.31,19.31,19.29,19.29,2400.0,19.31,19.31,19.29,19.29,2400.0
2006-05-18 10:55:00,19.29,19.29,19.29,19.29,400.0,19.29,19.29,19.29,19.29,400.0
2006-05-18 11:00:00,19.29,19.29,19.25,19.25,13200.0,19.29,19.29,19.25,19.25,13200.0
2006-05-18 11:05:00,19.25,19.25,19.25,19.25,400.0,19.25,19.25,19.25,19.25,400.0
2006-05-18 11:10:00,19.25,19.25,19.2,19.21,14800.0,19.25,19.25,19.2,19.21,14800.0
2006-05-18 11:15:00,19.21,19.26,19.21,19.25,4400.0,19.21,19.26,19.21,19.25,4400.0
2006-05-18 11:20:00,19.25,19.25,19.23,19.23,4800.0,19.25,19.25,19.23,19.23,4800.0
2006-05-18 11:25:00,19.23,19.23,19.23,19.23,0.0,19.23,19.23,19.23,19.23,0.0
2006-05-18 11:30:00,19.25,19.29,19.25,19.29,3200.0,19.25,19.29,19.25,19.29,3200.0
2006-05-18 11:35:00,19.29,19.34,19.29,19.34,3200.0,19.29,19.34,19.29,19.34,3200.0
2006-05-18 11:40:00,19.34,19.36,19.34,19.35,2800.0,19.34,19.36,19.34,19.35,2800.0
2006-05-18 11:45:00,19.35,19.36,19.34,19.34,1200.0,19.35,19.36,19.34,19.34,1200.0
2006-05-18 11:50:00,19.34,19.34,19.33,19.34,1600.0,19.34,19.34,19.33,19.34,1600.0
2006-05-18 11:55:00,19.31,19.31,19.31,19.31,800.0,19.31,19.31,19.31,19.31,800.0
2006-05-18 12:00:00,19.31,19.31,19.31,19.31,0.0,19.31,19.31,19.31,19.31,0.0
2006-05-18 12:05:00,19.31,19.34,19.31,19.33,10400.0,19.31,19.34,19.31,19.33,10400.0
2006-05-18 12:10:00,19.33,19.33,19.33,19.33,1200.0,19.33,19.33,19.33,19.33,1200.0
2006-05-18 12:15:00,19.33,19.36,19.33,19.36,1600.0,19.33,19.36,19.33,19.36,1600.0
2006-05-18 12:20:00,19.35,19.35,19.35,19.35,2800.0,19.35,19.35,19.35,19.35,2800.0
2006-05-18 12:25:00,19.35,19.35,19.35,19.35,0.0,19.35,19.35,19.35,19.35,0.0
2006-05-18 12:30:00,19.37,19.38,19.37,19.38,1200.0,19.37,19.38,19.37,19.38,1200.0
2006-05-18 12:35:00,19.38,19.38,19.37,19.37,1600.0,19.38,19.38,19.37,19.37,1600.0
2006-05-18 12:40:00,19.36,19.39,19.36,19.39,800.0,19.36,19.39,19.36,19.39,800.0
2006-05-18 12:45:00,19.34,19.34,19.33,19.33,800.0,19.34,19.34,19.33,19.33,800.0
2006-05-18 12:50:00,19.32,19.33,19.32,19.33,2000.0,19.32,19.33,19.32,19.33,2000.0
2006-05-18 12:55:00,19.32,19.36,19.32,19.36,7200.0,19.32,19.36,19.32,19.36,7200.0
2006-05-18 13:00:00,19.36,19.36,19.36,19.36,0.0,19.36,19.36,19.36,19.36,0.0
2006-05-18 13:05:00,19.33,19.33,19.33,19.33,400.0,19.33,19.33,19.33,19.33,400.0
2006-05-18 13:10:00,19.32,19.32,19.32,19.32,2800.0,19.32,19.32,19.32,19.32,2800.0
2006-05-18 13:15:00,19.32,19.37,19.32,19.37,9600.0,19.32,19.37,19.32,19.37,9600.0
2006-05-18 13:20:00,19.37,19.37,19.37,19.37,0.0,19.37,19.37,19.37,19.37,0.0
2006-05-18 13:25:00,19.39,19.4,19.36,19.36,6400.0,19.39,19.4,19.36,19.36,6400.0
2006-05-18 13:30:00,19.37,19.37,19.36,19.36,2800.0,19.37,19.37,19.36,19.36,2800.0
2006-05-18 13:35:00,19.37,19.37,19.36,19.36,2800.0,19.37,19.37,19.36,19.36,2800.0
2006-05-18 13:40:00,19.36,19.36,19.36,19.36,400.0,19.36,19.36,19.36,19.36,400.0
2006-05-18 13:45:00,19.35,19.35,19.35,19.35,800.0,19.35,19.35,19.35,19.35,800.0
2006-05-18 13:50:00,19.34,19.34,19.34,19.34,400.0,19.34,19.34,19.34,19.34,400.0
2006-05-18 13:55:00,19.34,19.34,19.34,19.34,800.0,19.34,19.34,19.34,19.34,800.0
2006-05-18 14:00:00,19.34,19.34,19.34,19.34,1200.0,19.34,19.34,19.34,19.34,1200.0
2006-05-18 14:05:00,19.33,19.34,19.33,19.34,1200.0,19.33,19.34,19.33,19.34,1200.0
2006-05-18 14:10:00,19.32,19.32,19.32,19.32,3200.0,19.32,19.32,19.32,19.32,3200.0
2006-05-18 14:15:00,19.32,19.32,19.32,19.32,0.0,19.32,19.32,19.32,19.32,0.0
2006-05-18 14:20:00,19.32,19.32,19.32,19.32,1600.0,19.32,19.32,19.32,19.32,1600.0
2006-05-18 14:25:00,19.32,19.32,19.32,19.32,800.0,19.32,19.32,19.32,19.32,800.0
2006-05-18 14:30:00,19.32,19.32,19.32,19.32,2400.0,19.32,19.32,19.32,19.32,2400.0
2006-05-18 14:35:00,19.32,19.34,19.32,19.34,3200.0,19.32,19.34,19.32,19.34,3200.0
2006-05-18 14:40:00,19.35,19.37,19.35,19.37,1200.0,19.35,19.37,19.35,19.37,1200.0
2006-05-18 14:45:00,19.36,19.36,19.36,19.36,800.0,19.36,19.36,19.36,19.36,800.0
2006-05-18 14:50:00,19.37,19.37,19.35,19.36,6000.0,19.37,19.37,19.35,19.36,6000.0
2006-05-18 14:55:00,19.34,19.34,19.3,19.3,5200.0,19.34,19.34,19.3,19.3,5200.0
2006-05-18 15:00:00,19.3,19.34,19.3,19.33,5600.0,19.3,19.34,19.3,19.33,5600.0
2006-05-18 15:05:00,19.32,19.32,19.29,19.29,2000.0,19.32,19.32,19.29,19.29,2000.0
2006-05-18 15:10:00,19.29,19.29,19.25,19.25,6000.0,19.29,19.29,19.25,19.25,6000.0
2006-05-18 15:15:00,19.25,19.28,19.25,19.27,4000.0,19.25,19.28,19.25,19.27,4000.0
2006-05-18 15:20:00,19.25,19.27,19.25,19.25,16400.0,19.25,19.27,19.25,19.25,16400.0
2006-05-18 15:25:00,19.25,19.25,19.24,19.24,8800.0,19.25,19.25,19.24,19.24,8800.0
2006-05-18 15:30:00,19.23,19.25,19.23,19.25,800.0,19.23,19.25,19.23,19.25,800.0
2006-05-18 15:35:00,19.24,19.25,19.23,19.24,10400.0,19.24,19.25,19.23,19.24,10400.0
2006-05-18 15:40:00,19.25,19.25,19.23,19.24,2400.0,19.25,19.25,19.23,19.24,2400.0
2006-05-18 15:45:00,19.2,19.2,19.16,19.18,8400.0,19.2,19.2,19.16,19.18,8400.0
2006-05-18 15:50:00,19.2,19.22,19.19,19.2,10800.0,19.2,19.22,19.19,19.2,10800.0
2006-05-18 15:55:00,19.21,19.21,19.21,19.21,2000.0,19.21,19.21,19.21,19.21,2000.0
2006-05-19 09:30:00,19.17,19.17,19.17,19.17,5600.0,19.17,19.17,19.17,19.17,5600.0
2006-05-19 09:35:00,19.15,19.15,19.15,19.15,1200.0,19.15,19.15,19.15,19.15,1200.0
2006-05-19 09:40:00,19.15,19.23,19.14,19.2,6800.0,19.15,19.23,19.14,19.2,6800.0
2006-05-19 09:45:00,19.2,19.2,19.2,19.2,0.0,19.2,19.2,19.2,19.2,0.0
2006-05-19 09:50:00,19.22,19.25,19.22,19.22,5200.0,19.22,19.25,19.22,19.22,5200.0
2006-05-19 09:55:00,19.21,19.25,19.21,19.25,2000.0,19.21,19.25,19.21,19.25,2000.0
2006-05-19 10:00:00,19.22,19.22,19.21,19.21,800.0,19.22,19.22,19.21,19.21,800.0
2006-05-19 10:05:00,19.21,19.21,19.21,19.21,0.0,19.21,19.21,19.21,19.21,0.0
2006-05-19 10:10:00,19.18,19.21,19.16,19.21,6800.0,19.18,19.21,19.16,19.21,6800.0
2006-05-19 10:15:00,19.15,19.15,19.15,19.15,1600.0,19.15,19.15,19.15,19.15,1600.0
2006-05-19 10:20:00,19.15,19.16,19.15,19.16,6000.0,19.15,19.16,19.15,19.16,6000.0
2006-05-19 10:25:00,19.15,19.15,19.1,19.15,16800.0,19.15,19.15,19.1,19.15,16800.0
2006-05-19 10:30:00,19.15,19.15,19.1,19.13,11600.0,19.15,19.15,19.1,19.13,11600.0
2006-05-19 10:35:00,19.12,19.14,19.11,19.14,7600.0,19.12,19.14,19.11,19.14,7600.0
2006-05-19 10:40:00,19.12,19.14,19.11,19.11,3600.0,19.12,19.14,19.11,19.11,3600.0
2006-05-19 10:45:00,19.11,19.11,19.1,19.11,24400.0,19.11,19.11,19.1,19.11,24400.0
2006-05-19 10:50:00,19.1,19.11,19.1,19.11,2800.0,19.1,19.11,19.1,19.11,2800.0
2006-05-19 10:55:00,19.11,19.13,19.1,19.13,4400.0,19.11,19.13,19.1,19.13,4400.0
2006-05-19 11:00:00,19.11,19.14,19.11,19.11,3600.0,19.11,19.14,19.11,19.11,3600.0
2006-05-19 11:05:00,19.14,19.14,19.11,19.11,25200.0,19.14,19.14,19.11,19.11,25200.0
2006-05-19 11:10:00,19.13,19.19,19.11,19.12,13200.0,19.13,19.19,19.11,19.12,13200.0
2006-05-19 11:15:00,19.09,19.2,19.08,19.19,28000.0,19.09,19.2,19.08,19.19,28000.0
2006-05-19 11:20:00,19.17,19.19,19.16,19.17,2800.0,19.17,19.19,19.16,19.17,2800.0
2006-05-19 11:25:00,19.16,19.18,19.15,19.18,1200.0,19.16,19.18,19.15,19.18,1200.0
2006-05-19 11:30:00,19.17,19.18,19.14,19.14,3200.0,19.17,19.18,19.14,19.14,3200.0
2006-05-19 11:35:00,19.14,19.14,19.14,19.14,0.0,19.14,19.14,19.14,19.14,0.0
2006-05-19 11:40:00,19.14,19.14,19.14,19.14,0.0,19.14,19.14,19.14,19.14,0.0
2006-05-19 11:45:00,19.1,19.1,19.08,19.08,2400.0,19.1,19.1,19.08,19.08,2400.0
2006-05-19 11:50:00,19.08,19.1,19.07,19.09,2400.0,19.08,19.1,19.07,19.09,2400.0
2006-05-19 11:55:00,19.09,19.09,19.09,19.09,0.0,19.09,19.09,19.09,19.09,0.0
2006-05-19 12:00:00,19.07,19.07,19.07,19.07,800.0,19.07,19.07,19.07,19.07,800.0
2006-05-19 12:05:00,19.09,19.1,19.09,19.1,1600.0,19.09,19.1,19.09,19.1,1600.0
2006-05-19 12:10:00,19.1,19.1,19.1,19.1,0.0,19.1,19.1,19.1,19.1,0.0
2006-05-19 12:15:00,19.09,19.09,19.05,19.05,4800.0,19.09,19.09,19.05,19.05,4800.0
2006-05-19 12:20:00,19.05,19.07,19.05,19.06,4000.0,19.05,19.07,19.05,19.06,4000.0
2006-05-19 12:25:00,19.07,19.08,19.06,19.07,9600.0,19.07,19.08,19.06,19.07,9600.0
2006-05-19 12:30:00,19.07,19.1,19.07,19.1,1600.0,19.07,19.1,19.07,19.1,1600.0
2006-05-19 12:35:00,19.12,19.15,19.12,19.15,2800.0,19.12,19.15,19.12,19.15,2800.0
2006-05-19 12:40:00,19.17,19.17,19.17,19.17,400.0,19.17,19.17,19.17,19.17,400.0
2006-05-19 12:45:00,19.19,19.2,19.19,19.2,800.0,19.19,19.2,19.19,19.2,800.0
2006-05-19 12:50:00,19.18,19.19,19.18,19.19,1600.0,19.18,19.19,19.18,19.19,1600.0
2006-05-19 12:55:00,19.18,19.21,19.18,19.21,7200.0,19.18,19.21,19.18,19.21,7200.0
2006-05-19 13:00:00,19.2,19.21,19.19,19.19,4000.0,19.2,19.21,19.19,19.19,4000.0
2006-05-19 13:05:00,19.2,19.22,19.2,19.22,9200.0,19.2,19.22,19.2,19.22,9200.0
2006-05-19 13:10:00,19.22,19.22,19.21,19.21,3600.0,19.22,19.22,19.21,19.21,3600.0
2006-05-19 13:15:00,19.21,19.21,19.21,19.21,1200.0,19.21,19.21,19.21,19.21,1200.0
2006-05-19 13:20:00,19.21,19.21,19.21,19.21,0.0,19.21,19.21,19.21,19.21,0.0
2006-05-19 13:25:00,19.21,19.21,19.21,19.21,400.0,19.21,19.21,19.21,19.21,400.0
2006-05-19 13:30:00,19.2,19.22,19.2,19.22,1200.0,19.2,19.22,19.2,19.22,1200.0
2006-05-19 13:35:00,19.22,19.22,19.22,19.22,0.0,19.22,19.22,19.22,19.22,0.0
2006-05-19 13:40:00,19.2,19.24,19.2,19.24,1600.0,19.2,19.24,19.2,19.24,1600.0
2006-05-19 13:45:00,19.24,19.31,19.24,19.31,8800.0,19.24,19.31,19.24,19.31,8800.0
2006-05-19 13:50:00,19.29,19.3,19.26,19.26,5600.0,19.29,19.3,19.26,19.26,5600.0
2006-05-19 13:55:00,19.25,19.25,19.24,19.25,3200.0,19.25,19.25,19.24,19.25,3200.0
2006-05-19 14:00:00,19.24,19.25,19.24,19.25,800.0,19.24,19.25,19.24,19.25,800.0
2006-05-19 14:05:00,19.24,19.24,19.24,19.24,2000.0,19.24,19.24,19.24,19.24,2000.0
2006-05-19 14:10:00,19.24,19.24,19.23,19.24,4400.0,19.24,19.24,19.23,19.24,4400.0
2006-05-19 14:15:00,19.24,19.24,19.21,19.21,2400.0,19.24,19.24,19.21,19.21,2400.0
2006-05-19 14:20:00,19.23,19.23,19.2,19.21,6000.0,19.23,19.23,19.2,19.21,6000.0
2006-05-19 14:25:00,19.21,19.21,19.21,19.21,0.0,19.21,19.21,19.21,19.21,0.0
2006-05-19 14:30:00,19.22,19.23,19.21,19.21,2800.0,19.22,19.23,19.21,19.21,2800.0
2006-05-19 14:35:00,19.2,19.2,19.2,19.2,400.0,19.2,19.2,19.2,19.2,400.0
2006-05-19 14:40:00,19.19,19.2,19.19,19.2,3200.0,19.19,19.2,19.19,19.2,3200.0
2006-05-19 14:45:00,19.2,19.2,19.2,19.2,1200.0,19.2,19.2,19.2,19.2,1200.0
2006-05-19 14:50:00,19.2,19.2,19.2,19.2,2800.0,19.2,19.2,19.2,19.2,2800.0
2006-05-19 14:55:00,19.19,19.2,19.16,19.18,34800.0,19.19,19.2,19.16,19.18,34800.0
2006-05-19 15:00:00,19.17,19.19,19.17,19.19,4400.0,19.17,19.19,19.17,19.19,4400.0
2006-05-19 15:05:00,19.19,19.2,19.13,19.16,10400.0,19.19,19.2,19.13,19.16,10400.0
2006-05-19 15:10:00,19.15,19.15,19.15,19.15,400.0,19.15,19.15,19.15,19.15,400.0
2006-05-19 15:15:00,19.15,19.15,19.14,19.14,800.0,19.15,19.15,19.14,19.14,800.0
2006-05-19 15:20:00,19.15,19.15,19.12,19.13,7600.0,19.15,19.15,19.12,19.13,7600.0
2006-05-19 15:25:00,19.13,19.42,19.12,19.15,54000.0,19.13,19.42,19.12,19.15,54000.0
2006-05-19 15:30:00,19.15,19.15,19.1,19.11,8400.0,19.15,19.15,19.1,19.11,8400.0
2006-05-19 15:35:00,19.11,19.12,19.11,19.12,2400.0,19.11,19.12,19.11,19.12,2400.0
2006-05-19 15:40:00,19.11,19.11,19.1,19.1,10400.0,19.11,19.11,19.1,19.1,10400.0
2006-05-19 15:45:00,19.1,19.18,19.1,19.16,8000.0,19.1,19.18,19.1,19.16,8000.0
2006-05-19 15:50:00,19.15,19.15,19.15,19.15,5200.0,19.15,19.15,19.15,19.15,5200.0
2006-05-19 15:55:00,19.15,19.18,19.15,19.18,5600.0,19.15,19.18,19.15,19.18,5600.0
2006-05-22 09:30:00,19.12,19.12,18.9,18.9,11200.0,19.12,19.12,18.9,18.9,11200.0
2006-05-22 09:35:00,18.85,18.9,18.82,18.87,5200.0,18.85,18.9,18.82,18.87,5200.0
2006-05-22 09:40:00,18.9,18.93,18.9,18.93,4000.0,18.9,18.93,18.9,18.93,4000.0
2006-05-22 09:45:00,18.93,19.02,18.92,19.02,9200.0,18.93,19.02,18.92,19.02,9200.0
2006-05-22 09:50:00,19.02,19.1,19.0,19.1,7200.0,19.02,19.1,19.0,19.1,7200.0
2006-05-22 09:55:00,19.12,19.12,19.03,19.03,4800.0,19.12,19.12,19.03,19.03,4800.0
2006-05-22 10:00:00,19.01,19.01,19.0,19.01,2000.0,19.01,19.01,19.0,19.01,2000.0
2006-05-22 10:05:00,19.01,19.03,19.01,19.03,1200.0,19.01,19.03,19.01,19.03,1200.0
2006-05-22 10:10:00,19.05,19.05,19.02,19.03,1600.0,19.05,19.05,19.02,19.03,1600.0
2006-05-22 10:15:00,19.03,19.07,19.03,19.07,2800.0,19.03,19.07,19.03,19.07,2800.0
2006-05-22 10:20:00,19.07,19.08,19.03,19.03,2800.0,19.07,19.08,19.03,19.03,2800.0
2006-05-22 10:25:00,19.03,19.03,19.01,19.01,1200.0,19.03,19.03,19.01,19.01,1200.0
2006-05-22 10:30:00,19.03,19.04,19.03,19.04,8400.0,19.03,19.04,19.03,19.04,8400.0
2006-05-22 10:35:00,19.04,19.11,19.04,19.07,15200.0,19.04,19.11,19.04,19.07,15200.0
2006-05-22 10:40:00,19.08,19.08,19.01,19.03,20000.0,19.08,19.08,19.01,19.03,20000.0
2006-05-22 10:45:00,19.03,19.05,19.03,19.05,1200.0,19.03,19.05,19.03,19.05,1200.0
2006-05-22 10:50:00,19.04,19.07,19.04,19.07,4000.0,19.04,19.07,19.04,19.07,4000.0
2006-05-22 10:55:00,19.07,19.07,19.04,19.04,5600.0,19.07,19.07,19.04,19.04,5600.0
2006-05-22 11:00:00,19.05,19.05,19.03,19.03,3200.0,19.05,19.05,19.03,19.03,3200.0
2006-05-22 11:05:00,19.03,19.03,19.0,19.01,9600.0,19.03,19.03,19.0,19.01,9600.0
2006-05-22 11:10:00,19.04,19.04,19.04,19.04,400.0,19.04,19.04,19.04,19.04,400.0
2006-05-22 11:15:00,19.01,19.01,18.99,19.0,10800.0,19.01,19.01,18.99,19.0,10800.0
2006-05-22 11:20:00,19.0,19.0,19.0,19.0,1200.0,19.0,19.0,19.0,19.0,1200.0
2006-05-22 11:25:00,19.04,19.04,19.02,19.04,1600.0,19.04,19.04,19.02,19.04,1600.0
2006-05-22 11:30:00,19.02,19.07,19.02,19.07,9600.0,19.02,19.07,19.02,19.07,9600.0
2006-05-22 11:35:00,19.04,19.04,19.04,19.04,400.0,19.04,19.04,19.04,19.04,400.0
2006-05-22 11:40:00,19.02,19.02,19.02,19.02,400.0,19.02,19.02,19.02,19.02,400.0
2006-05-22 11:45:00,19.01,19.02,19.01,19.01,4400.0,19.01,19.02,19.01,19.01,4400.0
2006-05-22 11:50:00,19.01,19.01,18.99,18.99,4800.0,19.01,19.01,18.99,18.99,4800.0
2006-05-22 11:55:00,19.0,19.03,19.0,19.03,4800.0,19.0,19.03,19.0,19.03,4800.0
2006-05-22 12:00:00,19.04,19.04,19.04,19.04,400.0,19.04,19.04,19.04,19.04,400.0
2006-05-22 12:05:00,19.07,19.1,19.07,19.1,3200.0,19.07,19.1,19.07,19.1,3200.0
2006-05-22 12:10:00,19.09,19.09,19.08,19.08,2000.0,19.09,19.09,19.08,19.08,2000.0
2006-05-22 12:15:00,19.05,19.05,19.04,19.04,2800.0,19.05,19.05,19.04,19.04,2800.0
2006-05-22 12:20:00,19.03,19.08,19.02,19.08,19200.0,19.03,19.08,19.02,19.08,19200.0
2006-05-22 12:25:00,19.08,19.08,19.06,19.06,13200.0,19.08,19.08,19.06,19.06,13200.0
2006-05-22 12:30:00,19.08,19.08,19.05,19.05,4800.0,19.08,19.08,19.05,19.05,4800.0
2006-05-22 12:35:00,19.05,19.05,19.04,19.04,7200.0,19.05,19.05,19.04,19.04,7200.0
2006-05-22 12:40:00,19.03,19.03,19.0,19.0,6800.0,19.03,19.03,19.0,19.0,6800.0
2006-05-22 12:45:00,19.03,19.06,19.02,19.06,12400.0,19.03,19.06,19.02,19.06,12400.0
2006-05-22 12:50:00,19.02,19.04,19.0,19.0,6400.0,19.02,19.04,19.0,19.0,6400.0
2006-05-22 12:55:00,19.0,19.02,19.0,19.02,5200.0,19.0,19.02,19.0,19.02,5200.0
2006-05-22 13:00:00,19.02,19.02,19.02,19.02,2000.0,19.02,19.02,19.02,19.02,2000.0
2006-05-22 13:05:00,19.02,19.02,19.02,19.02,0.0,19.02,19.02,19.02,19.02,0.0
2006-05-22 13:10:00,19.03,19.03,19.0,19.01,4800.0,19.03,19.03,19.0,19.01,4800.0
2006-05-22 13:15:00,19.02,19.02,19.0,19.0,3600.0,19.02,19.02,19.0,19.0,3600.0
2006-05-22 13:20:00,19.0,19.01,19.0,19.01,1200.0,19.0,19.01,19.0,19.01,1200.0
2006-05-22 13:25:00,19.03,19.03,19.02,19.02,1200.0,19.03,19.03,19.02,19.02,1200.0
2006-05-22 13:30:00,19.02,19.02,19.0,19.0,1200.0,19.02,19.02,19.0,19.0,1200.0
2006-05-22 13:35:00,19.0,19.0,19.0,19.0,800.0,19.0,19.0,19.0,19.0,800.0
2006-05-22 13:40:00,19.0,19.01,19.0,19.01,6000.0,19.0,19.01,19.0,19.01,6000.0
2006-05-22 13:45:00,19.01,19.01,19.01,19.01,800.0,19.01,19.01,19.01,19.01,800.0
2006-05-22 13:50:00,19.01,19.01,19.01,19.01,12400.0,19.01,19.01,19.01,19.01,12400.0
2006-05-22 13:55:00,19.01,19.01,19.01,19.01,3200.0,19.01,19.01,19.01,19.01,3200.0
2006-05-22 14:00:00,19.01,19.01,19.0,19.0,9200.0,19.01,19.01,19.0,19.0,9200.0
2006-05-22 14:05:00,19.0,19.0,19.0,19.0,4400.0,19.0,19.0,19.0,19.0,4400.0
2006-05-22 14:10:00,19.0,19.01,19.0,19.0,7200.0,19.0,19.01,19.0,19.0,7200.0
2006-05-22 14:15:00,19.0,19.0,19.0,19.0,4400.0,19.0,19.0,19.0,19.0,4400.0
2006-05-22 14:20:00,19.0,19.0,18.98,19.0,3200.0,19.0,19.0,18.98,19.0,3200.0
2006-05-22 14:25:00,19.0,19.0,18.98,19.0,15200.0,19.0,19.0,18.98,19.0,15200.0
2006-05-22 14:30:00,19.0,19.0,19.0,19.0,400.0,19.0,19.0,19.0,19.0,400.0
2006-05-22 14:35:00,19.0,19.0,19.0,19.0,1600.0,19.0,19.0,19.0,19.0,1600.0
2006-05-22 14:40:00,19.0,19.0,18.99,19.0,7200.0,19.0,19.0,18.99,19.0,7200.0
2006-05-22 14:45:00,19.0,19.0,19.0,19.0,800.0,19.0,19.0,19.0,19.0,800.0
2006-05-22 14:50:00,19.0,19.0,18.99,19.0,8000.0,19.0,19.0,18.99,19.0,8000.0
2006-05-22 14:55:00,19.0,19.0,19.0,19.0,400.0,19.0,19.0,19.0,19.0,400.0
2006-05-22 15:00:00,19.0,19.0,19.0,19.0,8400.0,19.0,19.0,19.0,19.0,8400.0
2006-05-22 15:05:00,19.0,19.0,19.0,19.0,16400.0,19.0,19.0,19.0,19.0,16400.0
2006-05-22 15:10:00,19.0,19.0,19.0,19.0,28800.0,19.0,19.0,19.0,19.0,28800.0
2006-05-22 15:15:00,19.05,19.06,19.05,19.05,5600.0,19.05,19.06,19.05,19.05,5600.0
2006-05-22 15:20:00,19.06,19.06,19.05,19.05,6400.0,19.06,19.06,19.05,19.05,6400.0
2006-05-22 15:25:00,19.05,19.05,19.05,19.05,10400.0,19.05,19.05,19.05,19.05,10400.0
2006-05-22 15:30:00,19.05,19.05,19.02,19.02,14000.0,19.05,19.05,19.02,19.02,14000.0
2006-05-22 15:35:00,19.02,19.03,19.02,19.03,1200.0,19.02,19.03,19.02,19.03,1200.0
2006-05-22 15:40:00,19.04,19.05,19.03,19.05,9600.0,19.04,19.05,19.03,19.05,9600.0
2006-05-22 15:45:00,19.03,19.04,19.03,19.03,15200.0,19.03,19.04,19.03,19.03,15200.0
2006-05-22 15:50:00,19.03,19.04,18.99,19.0,58800.0,19.03,19.04,18.99,19.0,58800.0
2006-05-22 15:55:00,19.0,19.01,19.0,19.0,25200.0,19.0,19.01,19.0,19.0,25200.0
2006-05-23 09:30:00,19.0,19.0,18.97,19.0,19200.0,19.0,19.0,18.97,19.0,19200.0
2006-05-23 09:35:00,18.97,18.99,18.97,18.97,8400.0,18.97,18.99,18.97,18.97,8400.0
2006-05-23 09:40:00,18.97,18.98,18.97,18.98,5200.0,18.97,18.98,18.97,18.98,5200.0
2006-05-23 09:45:00,18.99,19.0,18.98,19.0,22000.0,18.99,19.0,18.98,19.0,22000.0
2006-05-23 09:50:00,18.99,19.03,18.98,19.01,52400.0,18.99,19.03,18.98,19.01,52400.0
2006-05-23 09:55:00,19.03,19.03,19.0,19.0,11200.0,19.03,19.03,19.0,19.0,11200.0
2006-05-23 10:00:00,19.0,19.01,19.0,19.0,5600.0,19.0,19.01,19.0,19.0,5600.0
2006-05-23 10:05:00,19.0,19.01,19.0,19.0,26800.0,19.0,19.01,19.0,19.0,26800.0
2006-05-23 10:10:00,19.0,19.01,19.0,19.0,103600.0,19.0,19.01,19.0,19.0,103600.0
2006-05-23 10:15:00,19.0,19.0,19.0,19.0,6400.0,19.0,19.0,19.0,19.0,6400.0
2006-05-23 10:20:00,19.0,19.0,19.0,19.0,1200.0,19.0,19.0,19.0,19.0,1200.0
2006-05-23 10:25:00,19.0,19.0,19.0,19.0,7200.0,19.0,19.0,19.0,19.0,7200.0
2006-05-23 10:30:00,19.0,19.02,19.0,19.02,2400.0,19.0,19.02,19.0,19.02,2400.0
2006-05-23 10:35:00,19.01,19.03,19.01,19.03,3200.0,19.01,19.03,19.01,19.03,3200.0
2006-05-23 10:40:00,19.03,19.06,19.03,19.06,6800.0,19.03,19.06,19.03,19.06,6800.0
2006-05-23 10:45:00,19.05,19.05,19.04,19.04,1200.0,19.05,19.05,19.04,19.04,1200.0
2006-05-23 10:50:00,19.04,19.05,19.04,19.04,6000.0,19.04,19.05,19.04,19.04,6000.0
2006-05-23 10:55:00,19.04,19.07,19.04,19.07,7600.0,19.04,19.07,19.04,19.07,7600.0
2006-05-23 11:00:00,19.07,19.08,19.06,19.08,83200.0,19.07,19.08,19.06,19.08,83200.0
2006-05-23 11:05:00,19.08,19.08,19.07,19.08,9200.0,19.08,19.08,19.07,19.08,9200.0
2006-05-23 11:10:00,19.07,19.08,19.06,19.08,8400.0,19.07,19.08,19.06,19.08,8400.0
2006-05-23 11:15:00,19.08,19.1,19.07,19.1,19600.0,19.08,19.1,19.07,19.1,19600.0
2006-05-23 11:20:00,19.1,19.1,19.09,19.09,6000.0,19.1,19.1,19.09,19.09,6000.0
2006-05-23 11:25:00,19.09,19.09,19.08,19.08,2400.0,19.09,19.09,19.08,19.08,2400.0
2006-05-23 11:30:00,19.08,19.1,19.08,19.08,12400.0,19.08,19.1,19.08,19.08,12400.0
2006-05-23 11:35:00,19.08,19.1,19.08,19.1,36000.0,19.08,19.1,19.08,19.1,36000.0
2006-05-23 11:40:00,19.1,19.1,19.1,19.1,8400.0,19.1,19.1,19.1,19.1,8400.0
2006-05-23 11:45:00,19.09,19.09,19.09,19.09,2000.0,19.09,19.09,19.09,19.09,2000.0
2006-05-23 11:50:00,19.1,19.1,19.1,19.1,3600.0,19.1,19.1,19.1,19.1,3600.0
2006-05-23 11:55:00,19.09,19.1,19.08,19.08,20000.0,19.09,19.1,19.08,19.08,20000.0
2006-05-23 12:00:00,19.09,19.12,19.09,19.11,43200.0,19.09,19.12,19.09,19.11,43200.0
2006-05-23 12:05:00,19.12,19.14,19.11,19.14,8400.0,19.12,19.14,19.11,19.14,8400.0
2006-05-23 12:10:00,19.14,19.14,19.13,19.13,7600.0,19.14,19.14,19.13,19.13,7600.0
2006-05-23 12:15:00,19.13,19.14,19.13,19.14,6000.0,19.13,19.14,19.13,19.14,6000.0
2006-05-23 12:20:00,19.15,19.15,19.13,19.15,11200.0,19.15,19.15,19.13,19.15,11200.0
2006-05-23 12:25:00,19.15,19.15,19.15,19.15,0.0,19.15,19.15,19.15,19.15,0.0
2006-05-23 12:30:00,19.15,19.15,19.14,19.15,19600.0,19.15,19.15,19.14,19.15,19600.0
2006-05-23 12:35:00,19.15,19.15,19.14,19.14,7200.0,19.15,19.15,19.14,19.14,7200.0
2006-05-23 12:40:00,19.14,19.15,19.14,19.15,8800.0,19.14,19.15,19.14,19.15,8800.0
2006-05-23 12:45:00,19.15,19.16,19.14,19.15,16800.0,19.15,19.16,19.14,19.15,16800.0
2006-05-23 12:50:00,19.15,19.17,19.15,19.16,11200.0,19.15,19.17,19.15,19.16,11200.0
2006-05-23 12:55:00,19.17,19.2,19.15,19.15,13600.0,19.17,19.2,19.15,19.15,13600.0
2006-05-23 13:00:00,19.17,19.18,19.15,19.16,14400.0,19.17,19.18,19.15,19.16,14400.0
2006-05-23 13:05:00,19.16,19.16,19.13,19.13,4400.0,19.16,19.16,19.13,19.13,4400.0
2006-05-23 13:10:00,19.15,19.15,19.15,19.15,10000.0,19.15,19.15,19.15,19.15,10000.0
2006-05-23 13:15:00,19.15,19.15,19.15,19.15,7200.0,19.15,19.15,19.15,19.15,7200.0
2006-05-23 13:20:00,19.15,19.15,19.15,19.15,7200.0,19.15,19.15,19.15,19.15,7200.0
2006-05-23 13:25:00,19.15,19.15,19.15,19.15,9600.0,19.15,19.15,19.15,19.15,9600.0
2006-05-23 13:30:00,19.15,19.15,19.15,19.15,2400.0,19.15,19.15,19.15,19.15,2400.0
2006-05-23 13:35:00,19.15,19.16,19.15,19.15,12400.0,19.15,19.16,19.15,19.15,12400.0
2006-05-23 13:40:00,19.15,19.15,19.15,19.15,5200.0,19.15,19.15,19.15,19.15,5200.0
2006-05-23 13:45:00,19.15,19.15,19.13,19.13,6400.0,19.15,19.15,19.13,19.13,6400.0
2006-05-23 13:50:00,19.15,19.15,19.14,19.14,28000.0,19.15,19.15,19.14,19.14,28000.0
2006-05-23 13:55:00,19.15,19.16,19.14,19.15,9600.0,19.15,19.16,19.14,19.15,9600.0
2006-05-23 14:00:00,19.15,19.16,19.15,19.16,1200.0,19.15,19.16,19.15,19.16,1200.0
2006-05-23 14:05:00,19.15,19.16,19.14,19.14,2400.0,19.15,19.16,19.14,19.14,2400.0
2006-05-23 14:10:00,19.14,19.15,19.14,19.15,7200.0,19.14,19.15,19.14,19.15,7200.0
2006-05-23 14:15:00,19.15,19.15,19.15,19.15,13200.0,19.15,19.15,19.15,19.15,13200.0
2006-05-23 14:20:00,19.15,19.15,19.15,19.15,24800.0,19.15,19.15,19.15,19.15,24800.0
2006-05-23 14:25:00,19.15,19.15,19.15,19.15,8800.0,19.15,19.15,19.15,19.15,8800.0
2006-05-23 14:30:00,19.15,19.15,19.15,19.15,16400.0,19.15,19.15,19.15,19.15,16400.0
2006-05-23 14:35:00,19.15,19.16,19.15,19.15,4400.0,19.15,19.16,19.15,19.15,4400.0
2006-05-23 14:40:00,19.15,19.16,19.15,19.16,12800.0,19.15,19.16,19.15,19.16,12800.0
2006-05-23 14:45:00,19.16,19.16,19.13,19.16,17200.0,19.16,19.16,19.13,19.16,17200.0
2006-05-23 14:50:00,19.15,19.16,19.15,19.16,1200.0,19.15,19.16,19.15,19.16,1200.0
2006-05-23 14:55:00,19.15,19.15,19.14,19.14,2000.0,19.15,19.15,19.14,19.14,2000.0
2006-05-23 15:00:00,19.14,19.15,19.14,19.15,4800.0,19.14,19.15,19.14,19.15,4800.0
2006-05-23 15:05:00,19.15,19.15,19.14,19.15,24800.0,19.15,19.15,19.14,19.15,24800.0
2006-05-23 15:10:00,19.15,19.17,19.15,19.17,34400.0,19.15,19.17,19.15,19.17,34400.0
2006-05-23 15:15:00,19.17,19.17,19.17,19.17,1200.0,19.17,19.17,19.17,19.17,1200.0
2006-05-23 15:20:00,19.17,19.18,19.16,19.17,17600.0,19.17,19.18,19.16,19.17,17600.0
2006-05-23 15:25:00,19.16,19.18,19.16,19.17,14400.0,19.16,19.18,19.16,19.17,14400.0
2006-05-23 15:30:00,19.18,19.18,19.17,19.17,42400.0,19.18,19.18,19.17,19.17,42400.0
2006-05-23 15:35:00,19.18,19.18,19.16,19.17,8800.0,19.18,19.18,19.16,19.17,8800.0
2006-05-23 15:40:00,19.17,19.17,19.16,19.16,14800.0,19.17,19.17,19.16,19.16,14800.0
2006-05-23 15:45:00,19.17,19.17,19.14,19.16,28800.0,19.17,19.17,19.14,19.16,28800.0
2006-05-23 15:50:00,19.15,19.16,19.1,19.1,25200.0,19.15,19.16,19.1,19.1,25200.0
2006-05-23 15:55:00,19.1,19.1,19.08,19.1,16000.0,19.1,19.1,19.08,19.1,16000.0
2006-05-24 09:30:00,19.09,19.09,19.0,19.0,76800.0,19.09,19.09,19.0,19.0,76800.0
2006-05-24 09:35:00,18.97,18.97,18.92,18.94,5600.0,18.97,18.97,18.92,18.94,5600.0
2006-05-24 09:40:00,18.95,19.0,18.95,19.0,6400.0,18.95,19.0,18.95,19.0,6400.0
2006-05-24 09:45:00,18.99,19.1,18.99,19.1,4000.0,18.99,19.1,18.99,19.1,4000.0
2006-05-24 09:50:00,19.14,19.2,19.14,19.18,10000.0,19.14,19.2,19.14,19.18,10000.0
2006-05-24 09:55:00,19.16,19.16,19.13,19.13,2800.0,19.16,19.16,19.13,19.13,2800.0
2006-05-24 10:00:00,19.13,19.14,19.13,19.13,6400.0,19.13,19.14,19.13,19.13,6400.0
2006-05-24 10:05:00,19.13,19.13,19.07,19.07,3600.0,19.13,19.13,19.07,19.07,3600.0
2006-05-24 10:10:00,19.06,19.06,19.0,19.03,2400.0,19.06,19.06,19.0,19.03,2400.0
2006-05-24 10:15:00,19.02,19.02,19.0,19.0,44400.0,19.02,19.02,19.0,19.0,44400.0
2006-05-24 10:20:00,19.0,19.01,19.0,19.01,2000.0,19.0,19.01,19.0,19.01,2000.0
2006-05-24 10:25:00,19.0,19.02,19.0,19.02,1600.0,19.0,19.02,19.0,19.02,1600.0
2006-05-24 10:30:00,19.03,19.03,19.02,19.03,2000.0,19.03,19.03,19.02,19.03,2000.0
2006-05-24 10:35:00,19.02,19.03,19.02,19.03,3600.0,19.02,19.03,19.02,19.03,3600.0
2006-05-24 10:40:00,19.04,19.04,19.0,19.0,2400.0,19.04,19.04,19.0,19.0,2400.0
2006-05-24 10:45:00,19.0,19.03,19.0,19.03,4800.0,19.0,19.03,19.0,19.03,4800.0
2006-05-24 10:50:00,19.01,19.01,19.0,19.0,800.0,19.01,19.01,19.0,19.0,800.0
2006-05-24 10:55:00,19.01,19.01,19.0,19.0,800.0,19.01,19.01,19.0,19.0,800.0
2006-05-24 11:00:00,19.0,19.0,19.0,19.0,5200.0,19.0,19.0,19.0,19.0,5200.0
2006-05-24 11:05:00,19.0,19.0,19.0,19.0,22400.0,19.0,19.0,19.0,19.0,22400.0
2006-05-24 11:10:00,19.01,19.02,19.0,19.02,5200.0,19.01,19.02,19.0,19.02,5200.0
2006-05-24 11:15:00,19.02,19.02,19.02,19.02,0.0,19.02,19.02,19.02,19.02,0.0
2006-05-24 11:20:00,19.02,19.02,18.99,19.01,3600.0,19.02,19.02,18.99,19.01,3600.0
2006-05-24 11:25:00,19.0,19.0,19.0,19.0,800.0,19.0,19.0,19.0,19.0,800.0
2006-05-24 11:30:00,19.0,19.0,18.99,19.0,12000.0,19.0,19.0,18.99,19.0,12000.0
2006-05-24 11:35:00,19.0,19.0,19.0,19.0,2400.0,19.0,19.0,19.0,19.0,2400.0
2006-05-24 11:40:00,19.0,19.0,19.0,19.0,6000.0,19.0,19.0,19.0,19.0,6000.0
2006-05-24 11:45:00,19.0,19.0,19.0,19.0,28000.0,19.0,19.0,19.0,19.0,28000.0
2006-05-24 11:50:00,19.0,19.0,18.98,19.0,55600.0,19.0,19.0,18.98,19.0,55600.0
2006-05-24 11:55:00,18.99,19.0,18.97,18.97,7200.0,18.99,19.0,18.97,18.97,7200.0
2006-05-24 12:00:00,18.98,18.98,18.94,18.96,9200.0,18.98,18.98,18.94,18.96,9200.0
2006-05-24 12:05:00,18.96,18.98,18.96,18.97,2000.0,18.96,18.98,18.96,18.97,2000.0
2006-05-24 12:10:00,18.98,18.98,18.97,18.98,2800.0,18.98,18.98,18.97,18.98,2800.0
2006-05-24 12:15:00,18.95,18.95,18.93,18.95,8000.0,18.95,18.95,18.93,18.95,8000.0
2006-05-24 12:20:00,18.95,18.96,18.95,18.95,7600.0,18.95,18.96,18.95,18.95,7600.0
2006-05-24 12:25:00,18.95,18.98,18.95,18.98,2800.0,18.95,18.98,18.95,18.98,2800.0
2006-05-24 12:30:00,18.98,18.98,18.98,18.98,2000.0,18.98,18.98,18.98,18.98,2000.0
2006-05-24 12:35:00,18.98,18.99,18.98,18.98,4000.0,18.98,18.99,18.98,18.98,4000.0
2006-05-24 12:40:00,18.98,18.99,18.98,18.99,5600.0,18.98,18.99,18.98,18.99,5600.0
2006-05-24 12:45:00,18.98,18.99,18.98,18.99,23200.0,18.98,18.99,18.98,18.99,23200.0
2006-05-24 12:50:00,18.98,18.98,18.96,18.96,11200.0,18.98,18.98,18.96,18.96,11200.0
2006-05-24 12:55:00,18.96,18.96,18.89,18.9,8800.0,18.96,18.96,18.89,18.9,8800.0
2006-05-24 13:00:00,18.91,18.91,18.88,18.88,12800.0,18.91,18.91,18.88,18.88,12800.0
2006-05-24 13:05:00,18.9,18.9,18.89,18.89,1600.0,18.9,18.9,18.89,18.89,1600.0
2006-05-24 13:10:00,18.88,18.9,18.88,18.89,1600.0,18.88,18.9,18.88,18.89,1600.0
2006-05-24 13:15:00,18.89,18.89,18.89,18.89,3600.0,18.89,18.89,18.89,18.89,3600.0
2006-05-24 13:20:00,18.89,18.9,18.89,18.9,1600.0,18.89,18.9,18.89,18.9,1600.0
2006-05-24 13:25:00,18.89,18.89,18.89,18.89,5600.0,18.89,18.89,18.89,18.89,5600.0
2006-05-24 13:30:00,18.89,18.89,18.88,18.88,6000.0,18.89,18.89,18.88,18.88,6000.0
2006-05-24 13:35:00,18.89,18.9,18.89,18.9,6400.0,18.89,18.9,18.89,18.9,6400.0
2006-05-24 13:40:00,18.89,18.91,18.87,18.9,26800.0,18.89,18.91,18.87,18.9,26800.0
2006-05-24 13:45:00,18.91,18.92,18.91,18.92,2400.0,18.91,18.92,18.91,18.92,2400.0
2006-05-24 13:50:00,18.93,18.95,18.93,18.95,2800.0,18.93,18.95,18.93,18.95,2800.0
2006-05-24 13:55:00,18.98,18.98,18.98,18.98,400.0,18.98,18.98,18.98,18.98,400.0
2006-05-24 14:00:00,18.98,18.98,18.98,18.98,8400.0,18.98,18.98,18.98,18.98,8400.0
2006-05-24 14:05:00,18.98,18.98,18.97,18.98,11200.0,18.98,18.98,18.97,18.98,11200.0
2006-05-24 14:10:00,18.98,18.98,18.97,18.97,2000.0,18.98,18.98,18.97,18.97,2000.0
2006-05-24 14:15:00,18.95,18.98,18.95,18.98,5200.0,18.95,18.98,18.95,18.98,5200.0
2006-05-24 14:20:00,18.98,18.98,18.93,18.93,7600.0,18.98,18.98,18.93,18.93,7600.0
2006-05-24 14:25:00,18.93,18.93,18.91,18.91,14400.0,18.93,18.93,18.91,18.91,14400.0
2006-05-24 14:30:00,18.91,18.92,18.91,18.92,13600.0,18.91,18.92,18.91,18.92,13600.0
2006-05-24 14:35:00,18.91,18.94,18.91,18.94,36400.0,18.91,18.94,18.91,18.94,36400.0
2006-05-24 14:40:00,18.95,18.98,18.94,18.97,12000.0,18.95,18.98,18.94,18.97,12000.0
2006-05-24 14:45:00,18.98,18.98,18.97,18.98,12400.0,18.98,18.98,18.97,18.98,12400.0
2006-05-24 14:50:00,18.98,18.98,18.96,18.97,4400.0,18.98,18.98,18.96,18.97,4400.0
2006-05-24 14:55:00,18.96,18.98,18.96,18.98,8400.0,18.96,18.98,18.96,18.98,8400.0
2006-05-24 15:00:00,18.98,18.98,18.97,18.98,19600.0,18.98,18.98,18.97,18.98,19600.0
2006-05-24 15:05:00,18.98,18.98,18.97,18.98,13600.0,18.98,18.98,18.97,18.98,13600.0
2006-05-24 15:10:00,18.98,18.98,18.97,18.97,3600.0,18.98,18.98,18.97,18.97,3600.0
2006-05-24 15:15:00,18.96,18.97,18.96,18.96,6000.0,18.96,18.97,18.96,18.96,6000.0
2006-05-24 15:20:00,18.96,18.97,18.96,18.97,8400.0,18.96,18.97,18.96,18.97,8400.0
2006-05-24 15:25:00,18.98,18.98,18.98,18.98,1600.0,18.98,18.98,18.98,18.98,1600.0
2006-05-24 15:30:00,18.99,19.0,18.99,19.0,19600.0,18.99,19.0,18.99,19.0,19600.0
2006-05-24 15:35:00,19.0,19.01,19.0,19.0,7600.0,19.0,19.01,19.0,19.0,7600.0
2006-05-24 15:40:00,19.0,19.05,19.0,19.02,30400.0,19.0,19.05,19.0,19.02,30400.0
2006-05-24 15:45:00,19.03,19.05,19.02,19.04,29200.0,19.03,19.05,19.02,19.04,29200.0
2006-05-24 15:50:00,19.05,19.05,19.03,19.03,12800.0,19.05,19.05,19.03,19.03,12800.0
2006-05-24 15:55:00,19.05,19.08,19.03,19.05,25600.0,19.05,19.08,19.03,19.05,25600.0
2006-05-25 09:30:00,19.04,19.07,18.98,18.98,18400.0,19.04,19.07,18.98,18.98,18400.0
2006-05-25 09:35:00,18.98,18.99,18.94,18.97,6800.0,18.98,18.99,18.94,18.97,6800.0
2006-05-25 09:40:00,18.94,18.97,18.94,18.97,6400.0,18.94,18.97,18.94,18.97,6400.0
2006-05-25 09:45:00,18.98,18.98,18.96,18.97,33200.0,18.98,18.98,18.96,18.97,33200.0
2006-05-25 09:50:00,18.97,18.97,18.96,18.97,4400.0,18.97,18.97,18.96,18.97,4400.0
2006-05-25 09:55:00,18.97,18.98,18.96,18.98,5600.0,18.97,18.98,18.96,18.98,5600.0
2006-05-25 10:00:00,18.98,19.0,18.97,18.98,18800.0,18.98,19.0,18.97,18.98,18800.0
2006-05-25 10:05:00,18.96,18.99,18.96,18.98,7200.0,18.96,18.99,18.96,18.98,7200.0
2006-05-25 10:10:00,18.99,18.99,18.97,18.99,9600.0,18.99,18.99,18.97,18.99,9600.0
2006-05-25 10:15:00,18.99,18.99,18.97,18.98,11200.0,18.99,18.99,18.97,18.98,11200.0
2006-05-25 10:20:00,18.99,18.99,18.96,18.96,7200.0,18.99,18.99,18.96,18.96,7200.0
2006-05-25 10:25:00,18.97,18.99,18.96,18.99,4800.0,18.97,18.99,18.96,18.99,4800.0
2006-05-25 10:30:00,18.99,18.99,18.96,18.97,20800.0,18.99,18.99,18.96,18.97,20800.0
2006-05-25 10:35:00,18.99,18.99,18.98,18.98,4800.0,18.99,18.99,18.98,18.98,4800.0
2006-05-25 10:40:00,18.98,18.98,18.98,18.98,1200.0,18.98,18.98,18.98,18.98,1200.0
2006-05-25 10:45:00,18.98,18.99,18.98,18.98,1600.0,18.98,18.99,18.98,18.98,1600.0
2006-05-25 10:50:00,18.98,18.98,18.98,18.98,3200.0,18.98,18.98,18.98,18.98,3200.0
2006-05-25 10:55:00,18.98,18.98,18.98,18.98,1200.0,18.98,18.98,18.98,18.98,1200.0
2006-05-25 11:00:00,18.98,18.98,18.98,18.98,2800.0,18.98,18.98,18.98,18.98,2800.0
2006-05-25 11:05:00,18.98,18.99,18.98,18.99,4000.0,18.98,18.99,18.98,18.99,4000.0
2006-05-25 11:10:00,18.98,18.99,18.98,18.99,3200.0,18.98,18.99,18.98,18.99,3200.0
2006-05-25 11:15:00,18.99,18.99,18.98,18.98,1600.0,18.99,18.99,18.98,18.98,1600.0
2006-05-25 11:20:00,18.99,18.99,18.98,18.98,1600.0,18.99,18.99,18.98,18.98,1600.0
2006-05-25 11:25:00,18.99,18.99,18.98,18.99,9600.0,18.99,18.99,18.98,18.99,9600.0
2006-05-25 11:30:00,18.98,18.98,18.98,18.98,7600.0,18.98,18.98,18.98,18.98,7600.0
2006-05-25 11:35:00,18.98,18.98,18.98,18.98,3200.0,18.98,18.98,18.98,18.98,3200.0
2006-05-25 11:40:00,18.98,18.99,18.98,18.99,6000.0,18.98,18.99,18.98,18.99,6000.0
2006-05-25 11:45:00,19.0,19.02,18.99,19.0,23200.0,19.0,19.02,18.99,19.0,23200.0
2006-05-25 11:50:00,18.99,18.99,18.99,18.99,800.0,18.99,18.99,18.99,18.99,800.0
2006-05-25 11:55:00,19.0,19.0,19.0,19.0,1200.0,19.0,19.0,19.0,19.0,1200.0
2006-05-25 12:00:00,19.0,19.03,19.0,19.0,8400.0,19.0,19.03,19.0,19.0,8400.0
2006-05-25 12:05:00,18.98,18.98,18.98,18.98,400.0,18.98,18.98,18.98,18.98,400.0
2006-05-25 12:10:00,18.99,18.99,18.99,18.99,800.0,18.99,18.99,18.99,18.99,800.0
2006-05-25 12:15:00,18.98,18.98,18.98,18.98,1600.0,18.98,18.98,18.98,18.98,1600.0
2006-05-25 12:20:00,18.98,18.98,18.98,18.98,2800.0,18.98,18.98,18.98,18.98,2800.0
2006-05-25 12:25:00,18.98,18.99,18.98,18.99,14000.0,18.98,18.99,18.98,18.99,14000.0
2006-05-25 12:30:00,18.99,18.99,18.98,18.99,2800.0,18.99,18.99,18.98,18.99,2800.0
2006-05-25 12:35:00,18.98,18.98,18.98,18.98,7600.0,18.98,18.98,18.98,18.98,7600.0
2006-05-25 12:40:00,18.98,18.98,18.98,18.98,2000.0,18.98,18.98,18.98,18.98,2000.0
2006-05-25 12:45:00,18.98,18.98,18.98,18.98,2400.0,18.98,18.98,18.98,18.98,2400.0
2006-05-25 12:50:00,18.98,19.0,18.98,19.0,1600.0,18.98,19.0,18.98,19.0,1600.0
2006-05-25 12:55:00,19.0,19.0,18.99,18.99,1200.0,19.0,19.0,18.99,18.99,1200.0
2006-05-25 13:00:00,18.99,19.0,18.99,19.0,3200.0,18.99,19.0,18.99,19.0,3200.0
2006-05-25 13:05:00,18.99,19.0,18.99,18.99,1600.0,18.99,19.0,18.99,18.99,1600.0
2006-05-25 13:10:00,18.99,18.99,18.98,18.98,2000.0,18.99,18.99,18.98,18.98,2000.0
2006-05-25 13:15:00,18.98,18.98,18.98,18.98,2800.0,18.98,18.98,18.98,18.98,2800.0
2006-05-25 13:20:00,18.98,18.99,18.98,18.98,2000.0,18.98,18.99,18.98,18.98,2000.0
2006-05-25 13:25:00,18.98,18.98,18.98,18.98,2400.0,18.98,18.98,18.98,18.98,2400.0
2006-05-25 13:30:00,18.98,18.99,18.98,18.99,4000.0,18.98,18.99,18.98,18.99,4000.0
2006-05-25 13:35:00,18.99,19.0,18.99,18.99,2000.0,18.99,19.0,18.99,18.99,2000.0
2006-05-25 13:40:00,18.98,18.98,18.98,18.98,2000.0,18.98,18.98,18.98,18.98,2000.0
2006-05-25 13:45:00,18.98,18.98,18.98,18.98,2800.0,18.98,18.98,18.98,18.98,2800.0
2006-05-25 13:50:00,18.98,18.98,18.98,18.98,1200.0,18.98,18.98,18.98,18.98,1200.0
2006-05-25 13:55:00,18.98,18.98,18.98,18.98,4000.0,18.98,18.98,18.98,18.98,4000.0
2006-05-25 14:00:00,18.98,18.98,18.98,18.98,800.0,18.98,18.98,18.98,18.98,800.0
2006-05-25 14:05:00,18.98,18.99,18.98,18.99,1600.0,18.98,18.99,18.98,18.99,1600.0
2006-05-25 14:10:00,18.99,18.99,18.99,18.99,800.0,18.99,18.99,18.99,18.99,800.0
2006-05-25 14:15:00,18.99,19.0,18.99,19.0,4400.0,18.99,19.0,18.99,19.0,4400.0
2006-05-25 14:20:00,19.0,19.0,19.0,19.0,1200.0,19.0,19.0,19.0,19.0,1200.0
2006-05-25 14:25:00,19.0,19.01,19.0,19.0,27600.0,19.0,19.01,19.0,19.0,27600.0
2006-05-25 14:30:00,19.0,19.0,19.0,19.0,0.0,19.0,19.0,19.0,19.0,0.0
2006-05-25 14:35:00,19.0,19.01,19.0,19.01,24400.0,19.0,19.01,19.0,19.01,24400.0
2006-05-25 14:40:00,19.0,19.03,19.0,19.02,60800.0,19.0,19.03,19.0,19.02,60800.0
2006-05-25 14:45:00,19.01,19.03,19.0,19.01,16000.0,19.01,19.03,19.0,19.01,16000.0
2006-05-25 14:50:00,19.01,19.03,19.0,19.03,35200.0,19.01,19.03,19.0,19.03,35200.0
2006-05-25 14:55:00,19.02,19.03,19.0,19.0,12000.0,19.02,19.03,19.0,19.0,12000.0
2006-05-25 15:00:00,19.0,19.01,19.0,19.01,52400.0,19.0,19.01,19.0,19.01,52400.0
2006-05-25 15:05:00,19.0,19.03,18.99,19.02,39200.0,19.0,19.03,18.99,19.02,39200.0
2006-05-25 15:10:00,19.0,19.01,19.0,19.0,6400.0,19.0,19.01,19.0,19.0,6400.0
2006-05-25 15:15:00,19.0,19.01,18.99,18.99,8800.0,19.0,19.01,18.99,18.99,8800.0
2006-05-25 15:20:00,19.0,19.0,18.99,19.0,12800.0,19.0,19.0,18.99,19.0,12800.0
2006-05-25 15:25:00,19.0,19.0,18.99,19.0,8000.0,19.0,19.0,18.99,19.0,8000.0
2006-05-25 15:30:00,19.0,19.01,19.0,19.0,10000.0,19.0,19.01,19.0,19.0,10000.0
2006-05-25 15:35:00,19.0,19.01,19.0,19.0,5600.0,19.0,19.01,19.0,19.0,5600.0
2006-05-25 15:40:00,19.0,19.0,19.0,19.0,18400.0,19.0,19.0,19.0,19.0,18400.0
2006-05-25 15:45:00,19.0,19.01,19.0,19.01,52800.0,19.0,19.01,19.0,19.01,52800.0
2006-05-25 15:50:00,19.0,19.02,19.0,19.0,50000.0,19.0,19.02,19.0,19.0,50000.0
2006-05-25 15:55:00,19.0,19.0,18.99,19.0,17200.0,19.0,19.0,18.99,19.0,17200.0
2006-05-26 09:30:00,18.95,19.0,18.95,18.99,18800.0,18.95,19.0,18.95,18.99,18800.0
2006-05-26 09:35:00,18.95,18.98,18.95,18.97,2400.0,18.95,18.98,18.95,18.97,2400.0
2006-05-26 09:40:00,19.0,19.0,18.99,18.99,4000.0,19.0,19.0,18.99,18.99,4000.0
2006-05-26 09:45:00,18.98,18.99,18.98,18.98,11200.0,18.98,18.99,18.98,18.98,11200.0
2006-05-26 09:50:00,18.99,18.99,18.98,18.98,1200.0,18.99,18.99,18.98,18.98,1200.0
2006-05-26 09:55:00,18.98,18.98,18.98,18.98,0.0,18.98,18.98,18.98,18.98,0.0
2006-05-26 10:00:00,18.99,18.99,18.98,18.98,3200.0,18.99,18.99,18.98,18.98,3200.0
2006-05-26 10:05:00,18.98,18.99,18.98,18.98,8000.0,18.98,18.99,18.98,18.98,8000.0
2006-05-26 10:10:00,18.98,18.99,18.98,18.98,12000.0,18.98,18.99,18.98,18.98,12000.0
2006-05-26 10:15:00,18.98,19.0,18.98,19.0,23600.0,18.98,19.0,18.98,19.0,23600.0
2006-05-26 10:20:00,19.01,19.05,19.01,19.05,1600.0,19.01,19.05,19.01,19.05,1600.0
2006-05-26 10:25:00,19.05,19.05,19.04,19.04,4800.0,19.05,19.05,19.04,19.04,4800.0
2006-05-26 10:30:00,19.04,19.04,19.03,19.04,2400.0,19.04,19.04,19.03,19.04,2400.0
2006-05-26 10:35:00,19.03,19.03,19.03,19.03,12000.0,19.03,19.03,19.03,19.03,12000.0
2006-05-26 10:40:00,19.03,19.03,19.03,19.03,12400.0,19.03,19.03,19.03,19.03,12400.0
2006-05-26 10:45:00,19.03,19.04,19.0,19.0,23600.0,19.03,19.04,19.0,19.0,23600.0
2006-05-26 10:50:00,19.0,19.0,19.0,19.0,6000.0,19.0,19.0,19.0,19.0,6000.0
2006-05-26 10:55:00,19.0,19.02,19.0,19.02,1200.0,19.0,19.02,19.0,19.02,1200.0
2006-05-26 11:00:00,19.02,19.02,19.02,19.02,3200.0,19.02,19.02,19.02,19.02,3200.0
2006-05-26 11:05:00,19.04,19.04,19.02,19.02,8400.0,19.04,19.04,19.02,19.02,8400.0
2006-05-26 11:10:00,19.02,19.03,19.01,19.02,13200.0,19.02,19.03,19.01,19.02,13200.0
2006-05-26 11:15:00,19.01,19.01,19.01,19.01,2400.0,19.01,19.01,19.01,19.01,2400.0
2006-05-26 11:20:00,19.03,19.03,19.03,19.03,4800.0,19.03,19.03,19.03,19.03,4800.0
2006-05-26 11:25:00,19.03,19.03,19.03,19.03,3200.0,19.03,19.03,19.03,19.03,3200.0
2006-05-26 11:30:00,19.03,19.03,19.02,19.02,4400.0,19.03,19.03,19.02,19.02,4400.0
2006-05-26 11:35:00,19.03,19.03,19.03,19.03,8000.0,19.03,19.03,19.03,19.03,8000.0
2006-05-26 11:40:00,19.03,19.03,19.03,19.03,1200.0,19.03,19.03,19.03,19.03,1200.0
2006-05-26 11:45:00,19.03,19.03,19.03,19.03,14000.0,19.03,19.03,19.03,19.03,14000.0
2006-05-26 11:50:00,19.03,19.03,19.02,19.02,20800.0,19.03,19.03,19.02,19.02,20800.0
2006-05-26 11:55:00,19.01,19.02,19.01,19.02,26400.0,19.01,19.02,19.01,19.02,26400.0
2006-05-26 12:00:00,19.01,19.01,19.01,19.01,4400.0,19.01,19.01,19.01,19.01,4400.0
2006-05-26 12:05:00,19.01,19.01,18.99,19.01,6800.0,19.01,19.01,18.99,19.01,6800.0
2006-05-26 12:10:00,19.01,19.01,19.01,19.01,0.0,19.01,19.01,19.01,19.01,0.0
2006-05-26 12:15:00,19.01,19.01,19.01,19.01,400.0,19.01,19.01,19.01,19.01,400.0
2006-05-26 12:20:00,19.01,19.04,19.01,19.04,2800.0,19.01,19.04,19.01,19.04,2800.0
2006-05-26 12:25:00,19.02,19.02,19.02,19.02,400.0,19.02,19.02,19.02,19.02,400.0
2006-05-26 12:30:00,19.02,19.02,19.02,19.02,400.0,19.02,19.02,19.02,19.02,400.0
2006-05-26 12:35:00,19.03,19.03,19.03,19.03,400.0,19.03,19.03,19.03,19.03,400.0
2006-05-26 12:40:00,19.04,19.04,19.04,19.04,4400.0,19.04,19.04,19.04,19.04,4400.0
2006-05-26 12:45:00,19.03,19.03,19.02,19.02,5200.0,19.03,19.03,19.02,19.02,5200.0
2006-05-26 12:50:00,19.02,19.02,19.02,19.02,2000.0,19.02,19.02,19.02,19.02,2000.0
2006-05-26 12:55:00,19.02,19.03,19.02,19.03,1200.0,19.02,19.03,19.02,19.03,1200.0
2006-05-26 13:00:00,19.02,19.02,19.01,19.01,800.0,19.02,19.02,19.01,19.01,800.0
2006-05-26 13:05:00,19.02,19.02,19.01,19.01,1600.0,19.02,19.02,19.01,19.01,1600.0
2006-05-26 13:10:00,19.02,19.04,19.02,19.02,2400.0,19.02,19.04,19.02,19.02,2400.0
2006-05-26 13:15:00,19.02,19.02,19.02,19.02,1200.0,19.02,19.02,19.02,19.02,1200.0
2006-05-26 13:20:00,19.02,19.02,19.02,19.02,800.0,19.02,19.02,19.02,19.02,800.0
2006-05-26 13:25:00,19.04,19.04,19.02,19.03,2400.0,19.04,19.04,19.02,19.03,2400.0
2006-05-26 13:30:00,19.04,19.04,19.04,19.04,800.0,19.04,19.04,19.04,19.04,800.0
2006-05-26 13:35:00,19.03,19.03,19.02,19.03,2000.0,19.03,19.03,19.02,19.03,2000.0
2006-05-26 13:40:00,19.03,19.04,19.03,19.03,2400.0,19.03,19.04,19.03,19.03,2400.0
2006-05-26 13:45:00,19.04,19.04,19.03,19.03,2400.0,19.04,19.04,19.03,19.03,2400.0
2006-05-26 13:50:00,19.03,19.03,19.03,19.03,400.0,19.03,19.03,19.03,19.03,400.0
2006-05-26 13:55:00,19.03,19.03,19.03,19.03,1200.0,19.03,19.03,19.03,19.03,1200.0
2006-05-26 14:00:00,19.04,19.06,19.04,19.04,13600.0,19.04,19.06,19.04,19.04,13600.0
2006-05-26 14:05:00,19.04,19.04,19.04,19.04,800.0,19.04,19.04,19.04,19.04,800.0
2006-05-26 14:10:00,19.04,19.04,19.04,19.04,400.0,19.04,19.04,19.04,19.04,400.0
2006-05-26 14:15:00,19.04,19.05,19.04,19.05,800.0,19.04,19.05,19.04,19.05,800.0
2006-05-26 14:20:00,19.05,19.05,19.03,19.03,10800.0,19.05,19.05,19.03,19.03,10800.0
2006-05-26 14:25:00,19.05,19.05,19.04,19.05,4400.0,19.05,19.05,19.04,19.05,4400.0
2006-05-26 14:30:00,19.05,19.1,19.05,19.1,30000.0,19.05,19.1,19.05,19.1,30000.0
2006-05-26 14:35:00,19.1,19.12,19.08,19.11,33200.0,19.1,19.12,19.08,19.11,33200.0
2006-05-26 14:40:00,19.1,19.1,19.09,19.09,1600.0,19.1,19.1,19.09,19.09,1600.0
2006-05-26 14:45:00,19.09,19.09,19.06,19.08,10000.0,19.09,19.09,19.06,19.08,10000.0
2006-05-26 14:50:00,19.08,19.08,19.06,19.07,4400.0,19.08,19.08,19.06,19.07,4400.0
2006-05-26 14:55:00,19.08,19.09,19.08,19.08,2800.0,19.08,19.09,19.08,19.08,2800.0
2006-05-26 15:00:00,19.07,19.08,19.07,19.08,4800.0,19.07,19.08,19.07,19.08,4800.0
2006-05-26 15:05:00,19.07,19.07,19.06,19.06,1600.0,19.07,19.07,19.06,19.06,1600.0
2006-05-26 15:10:00,19.04,19.07,19.04,19.04,2000.0,19.04,19.07,19.04,19.04,2000.0
2006-05-26 15:15:00,19.06,19.06,19.06,19.06,400.0,19.06,19.06,19.06,19.06,400.0
2006-05-26 15:20:00,19.06,19.08,19.06,19.06,7200.0,19.06,19.08,19.06,19.06,7200.0
2006-05-26 15:25:00,19.05,19.05,19.05,19.05,1200.0,19.05,19.05,19.05,19.05,1200.0
2006-05-26 15:30:00,19.05,19.07,19.05,19.07,6400.0,19.05,19.07,19.05,19.07,6400.0
2006-05-26 15:35:00,19.07,19.07,19.07,19.07,3200.0,19.07,19.07,19.07,19.07,3200.0
2006-05-26 15:40:00,19.09,19.14,19.08,19.14,10400.0,19.09,19.14,19.08,19.14,10400.0
2006-05-26 15:45:00,19.13,19.15,19.1,19.1,29600.0,19.13,19.15,19.1,19.1,29600.0
2006-05-26 15:50:00,19.1,19.13,19.08,19.09,34400.0,19.1,19.13,19.08,19.09,34400.0
2006-05-26 15:55:00,19.07,19.11,19.05,19.11,55200.0,19.07,19.11,19.05,19.11,55200.0
2006-05-30 09:30:00,19.05,19.06,19.05,19.06,5600.0,19.05,19.06,19.05,19.06,5600.0
2006-05-30 09:35:00,18.98,18.98,18.96,18.96,4400.0,18.98,18.98,18.96,18.96,4400.0
2006-05-30 09:40:00,18.96,18.96,18.94,18.96,4000.0,18.96,18.96,18.94,18.96,4000.0
2006-05-30 09:45:00,18.94,18.96,18.93,18.94,2400.0,18.94,18.96,18.93,18.94,2400.0
2006-05-30 09:50:00,18.95,19.0,18.95,19.0,1600.0,18.95,19.0,18.95,19.0,1600.0
2006-05-30 09:55:00,18.96,18.96,18.94,18.94,3200.0,18.96,18.96,18.94,18.94,3200.0
2006-05-30 10:00:00,18.97,18.98,18.96,18.96,1200.0,18.97,18.98,18.96,18.96,1200.0
2006-05-30 10:05:00,18.94,18.94,18.94,18.94,400.0,18.94,18.94,18.94,18.94,400.0
2006-05-30 10:10:00,18.97,18.99,18.97,18.99,800.0,18.97,18.99,18.97,18.99,800.0
2006-05-30 10:15:00,18.99,18.99,18.99,18.99,400.0,18.99,18.99,18.99,18.99,400.0
2006-05-30 10:20:00,18.97,18.97,18.97,18.97,400.0,18.97,18.97,18.97,18.97,400.0
2006-05-30 10:25:00,18.97,18.97,18.97,18.97,0.0,18.97,18.97,18.97,18.97,0.0
2006-05-30 10:30:00,18.96,18.98,18.96,18.96,2400.0,18.96,18.98,18.96,18.96,2400.0
2006-05-30 10:35:00,18.96,18.96,18.96,18.96,5200.0,18.96,18.96,18.96,18.96,5200.0
2006-05-30 10:40:00,18.96,18.97,18.96,18.97,4800.0,18.96,18.97,18.96,18.97,4800.0
2006-05-30 10:45:00,18.97,18.97,18.96,18.96,1200.0,18.97,18.97,18.96,18.96,1200.0
2006-05-30 10:50:00,18.96,18.96,18.94,18.94,2800.0,18.96,18.96,18.94,18.94,2800.0
2006-05-30 10:55:00,18.94,18.94,18.9,18.9,3600.0,18.94,18.94,18.9,18.9,3600.0
2006-05-30 11:00:00,18.93,18.93,18.93,18.93,400.0,18.93,18.93,18.93,18.93,400.0
2006-05-30 11:05:00,18.94,18.95,18.94,18.95,800.0,18.94,18.95,18.94,18.95,800.0
2006-05-30 11:10:00,18.95,18.95,18.92,18.92,6000.0,18.95,18.95,18.92,18.92,6000.0
2006-05-30 11:15:00,18.92,18.95,18.92,18.95,6800.0,18.92,18.95,18.92,18.95,6800.0
2006-05-30 11:20:00,18.94,18.95,18.94,18.94,5200.0,18.94,18.95,18.94,18.94,5200.0
2006-05-30 11:25:00,18.94,18.94,18.94,18.94,0.0,18.94,18.94,18.94,18.94,0.0
2006-05-30 11:30:00,18.94,18.94,18.94,18.94,800.0,18.94,18.94,18.94,18.94,800.0
2006-05-30 11:35:00,18.94,18.94,18.94,18.94,0.0,18.94,18.94,18.94,18.94,0.0
2006-05-30 11:40:00,18.94,18.94,18.94,18.94,0.0,18.94,18.94,18.94,18.94,0.0
2006-05-30 11:45:00,18.94,18.94,18.94,18.94,0.0,18.94,18.94,18.94,18.94,0.0
2006-05-30 11:50:00,18.94,18.94,18.94,18.94,0.0,18.94,18.94,18.94,18.94,0.0
2006-05-30 11:55:00,18.94,18.94,18.94,18.94,400.0,18.94,18.94,18.94,18.94,400.0
2006-05-30 12:00:00,18.96,18.96,18.96,18.96,800.0,18.96,18.96,18.96,18.96,800.0
2006-05-30 12:05:00,18.95,18.95,18.95,18.95,400.0,18.95,18.95,18.95,18.95,400.0
2006-05-30 12:10:00,18.95,18.95,18.93,18.93,1600.0,18.95,18.95,18.93,18.93,1600.0
2006-05-30 12:15:00,18.96,18.96,18.93,18.93,5600.0,18.96,18.96,18.93,18.93,5600.0
2006-05-30 12:20:00,18.94,18.95,18.93,18.93,4800.0,18.94,18.95,18.93,18.93,4800.0
2006-05-30 12:25:00,18.94,18.94,18.94,18.94,2000.0,18.94,18.94,18.94,18.94,2000.0
2006-05-30 12:30:00,18.94,18.94,18.94,18.94,2000.0,18.94,18.94,18.94,18.94,2000.0
2006-05-30 12:35:00,18.95,18.95,18.95,18.95,400.0,18.95,18.95,18.95,18.95,400.0
2006-05-30 12:40:00,18.94,18.95,18.93,18.95,2800.0,18.94,18.95,18.93,18.95,2800.0
2006-05-30 12:45:00,18.95,18.95,18.95,18.95,0.0,18.95,18.95,18.95,18.95,0.0
2006-05-30 12:50:00,18.95,18.95,18.95,18.95,400.0,18.95,18.95,18.95,18.95,400.0
2006-05-30 12:55:00,18.95,18.95,18.95,18.95,800.0,18.95,18.95,18.95,18.95,800.0
2006-05-30 13:00:00,18.95,18.95,18.95,18.95,0.0,18.95,18.95,18.95,18.95,0.0
2006-05-30 13:05:00,18.95,18.95,18.95,18.95,800.0,18.95,18.95,18.95,18.95,800.0
2006-05-30 13:10:00,18.94,18.94,18.94,18.94,800.0,18.94,18.94,18.94,18.94,800.0
2006-05-30 13:15:00,18.93,18.94,18.93,18.94,1200.0,18.93,18.94,18.93,18.94,1200.0
2006-05-30 13:20:00,18.94,18.94,18.94,18.94,0.0,18.94,18.94,18.94,18.94,0.0
2006-05-30 13:25:00,18.93,18.93,18.93,18.93,1200.0,18.93,18.93,18.93,18.93,1200.0
2006-05-30 13:30:00,18.95,18.95,18.95,18.95,800.0,18.95,18.95,18.95,18.95,800.0
2006-05-30 13:35:00,18.95,18.95,18.95,18.95,800.0,18.95,18.95,18.95,18.95,800.0
2006-05-30 13:40:00,18.94,18.95,18.94,18.94,4400.0,18.94,18.95,18.94,18.94,4400.0
2006-05-30 13:45:00,18.95,18.95,18.94,18.94,4000.0,18.95,18.95,18.94,18.94,4000.0
2006-05-30 13:50:00,18.94,18.94,18.94,18.94,14400.0,18.94,18.94,18.94,18.94,14400.0
2006-05-30 13:55:00,18.94,18.95,18.94,18.95,6000.0,18.94,18.95,18.94,18.95,6000.0
2006-05-30 14:00:00,18.95,18.95,18.95,18.95,400.0,18.95,18.95,18.95,18.95,400.0
2006-05-30 14:05:00,18.95,18.96,18.94,18.95,3200.0,18.95,18.96,18.94,18.95,3200.0
2006-05-30 14:10:00,18.95,18.95,18.95,18.95,0.0,18.95,18.95,18.95,18.95,0.0
2006-05-30 14:15:00,18.94,18.95,18.94,18.95,4400.0,18.94,18.95,18.94,18.95,4400.0
2006-05-30 14:20:00,18.94,18.94,18.94,18.94,1200.0,18.94,18.94,18.94,18.94,1200.0
2006-05-30 14:25:00,18.94,18.95,18.94,18.95,1200.0,18.94,18.95,18.94,18.95,1200.0
2006-05-30 14:30:00,18.95,18.95,18.94,18.95,1600.0,18.95,18.95,18.94,18.95,1600.0
2006-05-30 14:35:00,18.95,18.95,18.94,18.94,2800.0,18.95,18.95,18.94,18.94,2800.0
2006-05-30 14:40:00,18.94,18.95,18.94,18.95,2400.0,18.94,18.95,18.94,18.95,2400.0
2006-05-30 14:45:00,18.94,18.94,18.94,18.94,2000.0,18.94,18.94,18.94,18.94,2000.0
2006-05-30 14:50:00,18.94,18.95,18.94,18.94,10800.0,18.94,18.95,18.94,18.94,10800.0
2006-05-30 14:55:00,18.94,18.94,18.93,18.93,12000.0,18.94,18.94,18.93,18.93,12000.0
2006-05-30 15:00:00,18.94,18.94,18.94,18.94,4000.0,18.94,18.94,18.94,18.94,4000.0
2006-05-30 15:05:00,18.94,18.94,18.94,18.94,11600.0,18.94,18.94,18.94,18.94,11600.0
2006-05-30 15:10:00,18.95,18.95,18.93,18.95,2000.0,18.95,18.95,18.93,18.95,2000.0
2006-05-30 15:15:00,18.93,18.94,18.93,18.93,18000.0,18.93,18.94,18.93,18.93,18000.0
2006-05-30 15:20:00,18.93,18.94,18.92,18.92,14400.0,18.93,18.94,18.92,18.92,14400.0
2006-05-30 15:25:00,18.91,18.93,18.91,18.93,6000.0,18.91,18.93,18.91,18.93,6000.0
2006-05-30 15:30:00,18.93,18.93,18.92,18.93,6400.0,18.93,18.93,18.92,18.93,6400.0
2006-05-30 15:35:00,18.93,18.93,18.91,18.92,18800.0,18.93,18.93,18.91,18.92,18800.0
2006-05-30 15:40:00,18.91,18.93,18.9,18.92,12400.0,18.91,18.93,18.9,18.92,12400.0
2006-05-30 15:45:00,18.91,18.94,18.91,18.94,22800.0,18.91,18.94,18.91,18.94,22800.0
2006-05-30 15:50:00,18.94,18.94,18.91,18.91,24800.0,18.94,18.94,18.91,18.91,24800.0
2006-05-30 15:55:00,18.92,18.92,18.87,18.88,14400.0,18.92,18.92,18.87,18.88,14400.0
2006-05-31 09:30:00,18.85,18.91,18.85,18.91,6800.0,18.85,18.91,18.85,18.91,6800.0
2006-05-31 09:35:00,18.91,18.93,18.91,18.93,1200.0,18.91,18.93,18.91,18.93,1200.0
2006-05-31 09:40:00,18.9,18.9,18.9,18.9,400.0,18.9,18.9,18.9,18.9,400.0
2006-05-31 09:45:00,18.89,18.89,18.89,18.89,800.0,18.89,18.89,18.89,18.89,800.0
2006-05-31 09:50:00,18.96,18.96,18.96,18.96,800.0,18.96,18.96,18.96,18.96,800.0
2006-05-31 09:55:00,18.99,18.99,18.98,18.98,800.0,18.99,18.99,18.98,18.98,800.0
2006-05-31 10:00:00,18.97,19.06,18.96,19.05,19600.0,18.97,19.06,18.96,19.05,19600.0
2006-05-31 10:05:00,19.07,19.07,19.04,19.04,3600.0,19.07,19.07,19.04,19.04,3600.0
2006-05-31 10:10:00,19.04,19.04,19.04,19.04,0.0,19.04,19.04,19.04,19.04,0.0
2006-05-31 10:15:00,19.05,19.07,19.04,19.05,2400.0,19.05,19.07,19.04,19.05,2400.0
2006-05-31 10:20:00,19.07,19.07,19.07,19.07,400.0,19.07,19.07,19.07,19.07,400.0
2006-05-31 10:25:00,19.07,19.07,19.07,19.07,400.0,19.07,19.07,19.07,19.07,400.0
2006-05-31 10:30:00,19.07,19.14,19.07,19.14,4400.0,19.07,19.14,19.07,19.14,4400.0
2006-05-31 10:35:00,19.14,19.18,19.14,19.15,6000.0,19.14,19.18,19.14,19.15,6000.0
2006-05-31 10:40:00,19.15,19.15,19.13,19.13,1200.0,19.15,19.15,19.13,19.13,1200.0
2006-05-31 10:45:00,19.13,19.13,19.13,19.13,0.0,19.13,19.13,19.13,19.13,0.0
2006-05-31 10:50:00,19.09,19.09,19.04,19.04,6800.0,19.09,19.09,19.04,19.04,6800.0
2006-05-31 10:55:00,19.04,19.04,19.04,19.04,2000.0,19.04,19.04,19.04,19.04,2000.0
2006-05-31 11:00:00,19.04,19.05,19.04,19.05,4400.0,19.04,19.05,19.04,19.05,4400.0
2006-05-31 11:05:00,19.08,19.09,19.08,19.09,2400.0,19.08,19.09,19.08,19.09,2400.0
2006-05-31 11:10:00,19.06,19.06,19.01,19.01,6000.0,19.06,19.06,19.01,19.01,6000.0
2006-05-31 11:15:00,19.01,19.01,19.01,19.01,0.0,19.01,19.01,19.01,19.01,0.0
2006-05-31 11:20:00,19.04,19.04,19.04,19.04,800.0,19.04,19.04,19.04,19.04,800.0
2006-05-31 11:25:00,19.02,19.02,19.02,19.02,400.0,19.02,19.02,19.02,19.02,400.0
2006-05-31 11:30:00,19.02,19.02,19.01,19.01,800.0,19.02,19.02,19.01,19.01,800.0
2006-05-31 11:35:00,19.02,19.03,19.02,19.03,1200.0,19.02,19.03,19.02,19.03,1200.0
2006-05-31 11:40:00,19.0,19.0,19.0,19.0,2800.0,19.0,19.0,19.0,19.0,2800.0
2006-05-31 11:45:00,19.0,19.0,19.0,19.0,2000.0,19.0,19.0,19.0,19.0,2000.0
2006-05-31 11:50:00,19.0,19.0,19.0,19.0,1200.0,19.0,19.0,19.0,19.0,1200.0
2006-05-31 11:55:00,19.0,19.0,19.0,19.0,0.0,19.0,19.0,19.0,19.0,0.0
2006-05-31 12:00:00,19.0,19.0,19.0,19.0,2400.0,19.0,19.0,19.0,19.0,2400.0
2006-05-31 12:05:00,19.0,19.01,19.0,19.01,4000.0,19.0,19.01,19.0,19.01,4000.0
2006-05-31 12:10:00,19.04,19.04,19.04,19.04,800.0,19.04,19.04,19.04,19.04,800.0
2006-05-31 12:15:00,19.05,19.06,19.04,19.04,2800.0,19.05,19.06,19.04,19.04,2800.0
2006-05-31 12:20:00,19.03,19.03,19.03,19.03,400.0,19.03,19.03,19.03,19.03,400.0
2006-05-31 12:25:00,19.06,19.07,19.06,19.07,800.0,19.06,19.07,19.06,19.07,800.0
2006-05-31 12:30:00,19.07,19.07,19.07,19.07,400.0,19.07,19.07,19.07,19.07,400.0
2006-05-31 12:35:00,19.07,19.07,19.07,19.07,0.0,19.07,19.07,19.07,19.07,0.0
2006-05-31 12:40:00,19.09,19.09,19.09,19.09,400.0,19.09,19.09,19.09,19.09,400.0
2006-05-31 12:45:00,19.08,19.08,19.08,19.08,400.0,19.08,19.08,19.08,19.08,400.0
2006-05-31 12:50:00,19.08,19.08,19.08,19.08,0.0,19.08,19.08,19.08,19.08,0.0
2006-05-31 12:55:00,19.08,19.08,19.08,19.08,400.0,19.08,19.08,19.08,19.08,400.0
2006-05-31 13:00:00,19.08,19.08,19.06,19.06,800.0,19.08,19.08,19.06,19.06,800.0
2006-05-31 13:05:00,19.06,19.06,19.06,19.06,0.0,19.06,19.06,19.06,19.06,0.0
2006-05-31 13:10:00,19.03,19.03,19.01,19.01,1200.0,19.03,19.03,19.01,19.01,1200.0
2006-05-31 13:15:00,19.01,19.01,19.0,19.01,2800.0,19.01,19.01,19.0,19.01,2800.0
2006-05-31 13:20:00,19.02,19.02,19.0,19.01,11600.0,19.02,19.02,19.0,19.01,11600.0
2006-05-31 13:25:00,19.01,19.01,19.01,19.01,1600.0,19.01,19.01,19.01,19.01,1600.0
2006-05-31 13:30:00,19.01,19.01,19.01,19.01,800.0,19.01,19.01,19.01,19.01,800.0
2006-05-31 13:35:00,19.0,19.01,19.0,19.01,1600.0,19.0,19.01,19.0,19.01,1600.0
2006-05-31 13:40:00,19.01,19.01,19.01,19.01,2400.0,19.01,19.01,19.01,19.01,2400.0
2006-05-31 13:45:00,19.03,19.03,19.02,19.02,4000.0,19.03,19.03,19.02,19.02,4000.0
2006-05-31 13:50:00,19.01,19.01,19.01,19.01,800.0,19.01,19.01,19.01,19.01,800.0
2006-05-31 13:55:00,19.01,19.01,19.01,19.01,0.0,19.01,19.01,19.01,19.01,0.0
2006-05-31 14:00:00,19.01,19.02,19.01,19.01,4000.0,19.01,19.02,19.01,19.01,4000.0
2006-05-31 14:05:00,19.02,19.04,19.02,19.04,3600.0,19.02,19.04,19.02,19.04,3600.0
2006-05-31 14:10:00,19.02,19.02,19.01,19.01,1600.0,19.02,19.02,19.01,19.01,1600.0
2006-05-31 14:15:00,19.0,19.01,18.92,18.92,10400.0,19.0,19.01,18.92,18.92,10400.0
2006-05-31 14:20:00,18.93,18.93,18.93,18.93,800.0,18.93,18.93,18.93,18.93,800.0
2006-05-31 14:25:00,18.94,18.99,18.94,18.98,5600.0,18.94,18.99,18.94,18.98,5600.0
2006-05-31 14:30:00,19.0,19.0,19.0,19.0,2400.0,19.0,19.0,19.0,19.0,2400.0
2006-05-31 14:35:00,19.01,19.04,19.01,19.01,3200.0,19.01,19.04,19.01,19.01,3200.0
2006-05-31 14:40:00,19.01,19.01,19.01,19.01,0.0,19.01,19.01,19.01,19.01,0.0
2006-05-31 14:45:00,19.02,19.04,19.02,19.04,3600.0,19.02,19.04,19.02,19.04,3600.0
2006-05-31 14:50:00,19.01,19.01,19.01,19.01,400.0,19.01,19.01,19.01,19.01,400.0
2006-05-31 14:55:00,19.03,19.03,19.01,19.01,1200.0,19.03,19.03,19.01,19.01,1200.0
2006-05-31 15:00:00,19.03,19.03,18.98,18.99,7200.0,19.03,19.03,18.98,18.99,7200.0
2006-05-31 15:05:00,18.98,19.0,18.98,19.0,2400.0,18.98,19.0,18.98,19.0,2400.0
2006-05-31 15:10:00,18.98,18.99,18.98,18.98,2400.0,18.98,18.99,18.98,18.98,2400.0
2006-05-31 15:15:00,18.98,18.98,18.98,18.98,1600.0,18.98,18.98,18.98,18.98,1600.0
2006-05-31 15:20:00,18.98,19.01,18.98,19.01,4000.0,18.98,19.01,18.98,19.01,4000.0
2006-05-31 15:25:00,19.0,19.03,19.0,19.02,4000.0,19.0,19.03,19.0,19.02,4000.0
2006-05-31 15:30:00,19.03,19.03,19.0,19.01,1600.0,19.03,19.03,19.0,19.01,1600.0
2006-05-31 15:35:00,19.01,19.01,19.01,19.01,0.0,19.01,19.01,19.01,19.01,0.0
2006-05-31 15:40:00,19.0,19.01,19.0,19.0,6400.0,19.0,19.01,19.0,19.0,6400.0
2006-05-31 15:45:00,19.0,19.06,19.0,19.06,27200.0,19.0,19.06,19.0,19.06,27200.0
2006-05-31 15:50:00,19.06,19.1,19.06,19.1,10400.0,19.06,19.1,19.06,19.1,10400.0
2006-05-31 15:55:00,19.09,19.11,19.09,19.09,9200.0,19.09,19.11,19.09,19.09,9200.0
2006-06-01 09:30:00,19.07,19.16,19.07,19.16,2000.0,19.07,19.16,19.07,19.16,2000.0
2006-06-01 09:35:00,19.18,19.2,19.17,19.2,2800.0,19.18,19.2,19.17,19.2,2800.0
2006-06-01 09:40:00,19.18,19.21,19.18,19.21,6400.0,19.18,19.21,19.18,19.21,6400.0
2006-06-01 09:45:00,19.21,19.24,19.2,19.23,4400.0,19.21,19.24,19.2,19.23,4400.0
2006-06-01 09:50:00,19.25,19.26,19.24,19.26,5600.0,19.25,19.26,19.24,19.26,5600.0
2006-06-01 09:55:00,19.26,19.28,19.24,19.24,13200.0,19.26,19.28,19.24,19.24,13200.0
2006-06-01 10:00:00,19.25,19.25,19.24,19.24,1200.0,19.25,19.25,19.24,19.24,1200.0
2006-06-01 10:05:00,19.24,19.24,19.22,19.22,38000.0,19.24,19.24,19.22,19.22,38000.0
2006-06-01 10:10:00,19.23,19.23,19.22,19.22,5200.0,19.23,19.23,19.22,19.22,5200.0
2006-06-01 10:15:00,19.22,19.23,19.22,19.23,15200.0,19.22,19.23,19.22,19.23,15200.0
2006-06-01 10:20:00,19.23,19.23,19.23,19.23,800.0,19.23,19.23,19.23,19.23,800.0
2006-06-01 10:25:00,19.22,19.22,19.22,19.22,400.0,19.22,19.22,19.22,19.22,400.0
2006-06-01 10:30:00,19.23,19.23,19.23,19.23,2800.0,19.23,19.23,19.23,19.23,2800.0
2006-06-01 10:35:00,19.23,19.23,19.23,19.23,0.0,19.23,19.23,19.23,19.23,0.0
2006-06-01 10:40:00,19.24,19.27,19.23,19.27,4000.0,19.24,19.27,19.23,19.27,4000.0
2006-06-01 10:45:00,19.24,19.24,19.23,19.24,1600.0,19.24,19.24,19.23,19.24,1600.0
2006-06-01 10:50:00,19.24,19.24,19.24,19.24,0.0,19.24,19.24,19.24,19.24,0.0
2006-06-01 10:55:00,19.23,19.25,19.23,19.25,3600.0,19.23,19.25,19.23,19.25,3600.0
2006-06-01 11:00:00,19.24,19.24,19.24,19.24,800.0,19.24,19.24,19.24,19.24,800.0
2006-06-01 11:05:00,19.25,19.25,19.22,19.23,4000.0,19.25,19.25,19.22,19.23,4000.0
2006-06-01 11:10:00,19.25,19.25,19.23,19.23,800.0,19.25,19.25,19.23,19.23,800.0
2006-06-01 11:15:00,19.25,19.26,19.25,19.26,2000.0,19.25,19.26,19.25,19.26,2000.0
2006-06-01 11:20:00,19.25,19.25,19.25,19.25,10800.0,19.25,19.25,19.25,19.25,10800.0
2006-06-01 11:25:00,19.25,19.26,19.25,19.26,2400.0,19.25,19.26,19.25,19.26,2400.0
2006-06-01 11:30:00,19.27,19.32,19.27,19.32,14800.0,19.27,19.32,19.27,19.32,14800.0
2006-06-01 11:35:00,19.3,19.33,19.29,19.31,11600.0,19.3,19.33,19.29,19.31,11600.0
2006-06-01 11:40:00,19.31,19.34,19.31,19.34,5600.0,19.31,19.34,19.31,19.34,5600.0
2006-06-01 11:45:00,19.34,19.36,19.34,19.36,37200.0,19.34,19.36,19.34,19.36,37200.0
2006-06-01 11:50:00,19.36,19.36,19.34,19.35,4800.0,19.36,19.36,19.34,19.35,4800.0
2006-06-01 11:55:00,19.34,19.34,19.34,19.34,800.0,19.34,19.34,19.34,19.34,800.0
2006-06-01 12:00:00,19.34,19.35,19.34,19.34,2800.0,19.34,19.35,19.34,19.34,2800.0
2006-06-01 12:05:00,19.33,19.35,19.32,19.35,14000.0,19.33,19.35,19.32,19.35,14000.0
2006-06-01 12:10:00,19.34,19.35,19.34,19.34,1600.0,19.34,19.35,19.34,19.34,1600.0
2006-06-01 12:15:00,19.36,19.36,19.34,19.34,2400.0,19.36,19.36,19.34,19.34,2400.0
2006-06-01 12:20:00,19.34,19.34,19.34,19.34,400.0,19.34,19.34,19.34,19.34,400.0
2006-06-01 12:25:00,19.34,19.34,19.34,19.34,800.0,19.34,19.34,19.34,19.34,800.0
2006-06-01 12:30:00,19.35,19.35,19.34,19.34,4000.0,19.35,19.35,19.34,19.34,4000.0
2006-06-01 12:35:00,19.34,19.39,19.34,19.39,12000.0,19.34,19.39,19.34,19.39,12000.0
2006-06-01 12:40:00,19.39,19.42,19.38,19.4,6400.0,19.39,19.42,19.38,19.4,6400.0
2006-06-01 12:45:00,19.4,19.42,19.4,19.41,2400.0,19.4,19.42,19.4,19.41,2400.0
2006-06-01 12:50:00,19.4,19.41,19.4,19.4,7200.0,19.4,19.41,19.4,19.4,7200.0
2006-06-01 12:55:00,19.4,19.4,19.39,19.39,3600.0,19.4,19.4,19.39,19.39,3600.0
2006-06-01 13:00:00,19.39,19.39,19.37,19.37,3600.0,19.39,19.39,19.37,19.37,3600.0
2006-06-01 13:05:00,19.36,19.36,19.36,19.36,1600.0,19.36,19.36,19.36,19.36,1600.0
2006-06-01 13:10:00,19.36,19.39,19.36,19.39,6400.0,19.36,19.39,19.36,19.39,6400.0
2006-06-01 13:15:00,19.39,19.42,19.39,19.41,3600.0,19.39,19.42,19.39,19.41,3600.0
2006-06-01 13:20:00,19.4,19.42,19.4,19.42,2800.0,19.4,19.42,19.4,19.42,2800.0
2006-06-01 13:25:00,19.42,19.43,19.4,19.4,4800.0,19.42,19.43,19.4,19.4,4800.0
2006-06-01 13:30:00,19.41,19.42,19.4,19.42,3600.0,19.41,19.42,19.4,19.42,3600.0
2006-06-01 13:35:00,19.42,19.43,19.41,19.41,9600.0,19.42,19.43,19.41,19.41,9600.0
2006-06-01 13:40:00,19.43,19.45,19.43,19.45,4800.0,19.43,19.45,19.43,19.45,4800.0
2006-06-01 13:45:00,19.46,19.46,19.45,19.45,2400.0,19.46,19.46,19.45,19.45,2400.0
2006-06-01 13:50:00,19.45,19.46,19.45,19.45,2800.0,19.45,19.46,19.45,19.45,2800.0
2006-06-01 13:55:00,19.45,19.45,19.45,19.45,0.0,19.45,19.45,19.45,19.45,0.0
2006-06-01 14:00:00,19.44,19.45,19.44,19.45,2000.0,19.44,19.45,19.44,19.45,2000.0
2006-06-01 14:05:00,19.46,19.47,19.46,19.47,4400.0,19.46,19.47,19.46,19.47,4400.0
2006-06-01 14:10:00,19.47,19.47,19.45,19.47,3600.0,19.47,19.47,19.45,19.47,3600.0
2006-06-01 14:15:00,19.47,19.53,19.46,19.5,16400.0,19.47,19.53,19.46,19.5,16400.0
2006-06-01 14:20:00,19.53,19.55,19.53,19.53,12000.0,19.53,19.55,19.53,19.53,12000.0
2006-06-01 14:25:00,19.53,19.53,19.48,19.49,12800.0,19.53,19.53,19.48,19.49,12800.0
2006-06-01 14:30:00,19.48,19.48,19.48,19.48,800.0,19.48,19.48,19.48,19.48,800.0
2006-06-01 14:35:00,19.48,19.48,19.46,19.46,15600.0,19.48,19.48,19.46,19.46,15600.0
2006-06-01 14:40:00,19.46,19.46,19.45,19.45,5600.0,19.46,19.46,19.45,19.45,5600.0
2006-06-01 14:45:00,19.45,19.5,19.45,19.5,9600.0,19.45,19.5,19.45,19.5,9600.0
2006-06-01 14:50:00,19.52,19.52,19.51,19.52,3600.0,19.52,19.52,19.51,19.52,3600.0
2006-06-01 14:55:00,19.53,19.55,19.53,19.54,8400.0,19.53,19.55,19.53,19.54,8400.0
2006-06-01 15:00:00,19.54,19.55,19.54,19.54,2800.0,19.54,19.55,19.54,19.54,2800.0
2006-06-01 15:05:00,19.54,19.54,19.54,19.54,1600.0,19.54,19.54,19.54,19.54,1600.0
2006-06-01 15:10:00,19.54,19.55,19.54,19.55,4000.0,19.54,19.55,19.54,19.55,4000.0
2006-06-01 15:15:00,19.55,19.56,19.54,19.56,6800.0,19.55,19.56,19.54,19.56,6800.0
2006-06-01 15:20:00,19.56,19.58,19.56,19.58,4800.0,19.56,19.58,19.56,19.58,4800.0
2006-06-01 15:25:00,19.58,19.61,19.58,19.6,12000.0,19.58,19.61,19.58,19.6,12000.0
2006-06-01 15:30:00,19.6,19.61,19.59,19.6,2400.0,19.6,19.61,19.59,19.6,2400.0
2006-06-01 15:35:00,19.6,19.6,19.59,19.59,6400.0,19.6,19.6,19.59,19.59,6400.0
2006-06-01 15:40:00,19.59,19.6,19.58,19.59,10000.0,19.59,19.6,19.58,19.59,10000.0
2006-06-01 15:45:00,19.59,19.61,19.59,19.61,8400.0,19.59,19.61,19.59,19.61,8400.0
2006-06-01 15:50:00,19.61,19.61,19.61,19.61,11200.0,19.61,19.61,19.61,19.61,11200.0
2006-06-01 15:55:00,19.61,19.63,19.61,19.61,17200.0,19.61,19.63,19.61,19.61,17200.0
2006-06-02 09:30:00,19.64,19.64,19.62,19.62,14400.0,19.64,19.64,19.62,19.62,14400.0
2006-06-02 09:35:00,19.61,19.61,19.61,19.61,2800.0,19.61,19.61,19.61,19.61,2800.0
2006-06-02 09:40:00,19.61,19.65,19.61,19.61,2800.0,19.61,19.65,19.61,19.61,2800.0
2006-06-02 09:45:00,19.6,19.6,19.59,19.6,69200.0,19.6,19.6,19.59,19.6,69200.0
2006-06-02 09:50:00,19.59,19.63,19.59,19.63,3600.0,19.59,19.63,19.59,19.63,3600.0
2006-06-02 09:55:00,19.63,19.64,19.63,19.64,10800.0,19.63,19.64,19.63,19.64,10800.0
2006-06-02 10:00:00,19.63,19.68,19.63,19.68,7200.0,19.63,19.68,19.63,19.68,7200.0
2006-06-02 10:05:00,19.68,19.75,19.68,19.74,10000.0,19.68,19.75,19.68,19.74,10000.0
2006-06-02 10:10:00,19.74,19.75,19.74,19.75,1600.0,19.74,19.75,19.74,19.75,1600.0
2006-06-02 10:15:00,19.7,19.72,19.69,19.7,5600.0,19.7,19.72,19.69,19.7,5600.0
2006-06-02 10:20:00,19.72,19.72,19.7,19.7,4800.0,19.72,19.72,19.7,19.7,4800.0
2006-06-02 10:25:00,19.7,19.7,19.7,19.7,2400.0,19.7,19.7,19.7,19.7,2400.0
2006-06-02 10:30:00,19.7,19.76,19.7,19.75,13200.0,19.7,19.76,19.7,19.75,13200.0
2006-06-02 10:35:00,19.75,19.75,19.75,19.75,4400.0,19.75,19.75,19.75,19.75,4400.0
2006-06-02 10:40:00,19.75,19.77,19.75,19.75,7200.0,19.75,19.77,19.75,19.75,7200.0
2006-06-02 10:45:00,19.75,19.75,19.75,19.75,2000.0,19.75,19.75,19.75,19.75,2000.0
2006-06-02 10:50:00,19.75,19.75,19.75,19.75,6000.0,19.75,19.75,19.75,19.75,6000.0
2006-06-02 10:55:00,19.75,19.75,19.75,19.75,6800.0,19.75,19.75,19.75,19.75,6800.0
2006-06-02 11:00:00,19.75,19.77,19.75,19.76,8400.0,19.75,19.77,19.75,19.76,8400.0
2006-06-02 11:05:00,19.76,19.79,19.76,19.76,10800.0,19.76,19.79,19.76,19.76,10800.0
2006-06-02 11:10:00,19.76,19.76,19.76,19.76,5200.0,19.76,19.76,19.76,19.76,5200.0
2006-06-02 11:15:00,19.75,19.79,19.75,19.79,11600.0,19.75,19.79,19.75,19.79,11600.0
2006-06-02 11:20:00,19.77,19.83,19.77,19.83,23600.0,19.77,19.83,19.77,19.83,23600.0
2006-06-02 11:25:00,19.83,19.86,19.83,19.86,11200.0,19.83,19.86,19.83,19.86,11200.0
2006-06-02 11:30:00,19.86,19.89,19.84,19.89,18000.0,19.86,19.89,19.84,19.89,18000.0
2006-06-02 11:35:00,19.89,19.89,19.85,19.86,23600.0,19.89,19.89,19.85,19.86,23600.0
2006-06-02 11:40:00,19.84,19.84,19.84,19.84,400.0,19.84,19.84,19.84,19.84,400.0
2006-06-02 11:45:00,19.82,19.82,19.81,19.82,6400.0,19.82,19.82,19.81,19.82,6400.0
2006-06-02 11:50:00,19.81,19.86,19.81,19.84,20000.0,19.81,19.86,19.81,19.84,20000.0
2006-06-02 11:55:00,19.84,19.86,19.84,19.86,6400.0,19.84,19.86,19.84,19.86,6400.0
2006-06-02 12:00:00,19.84,19.84,19.81,19.81,7600.0,19.84,19.84,19.81,19.81,7600.0
2006-06-02 12:05:00,19.81,19.84,19.81,19.84,20800.0,19.81,19.84,19.81,19.84,20800.0
2006-06-02 12:10:00,19.86,19.89,19.85,19.86,5200.0,19.86,19.89,19.85,19.86,5200.0
2006-06-02 12:15:00,19.89,19.89,19.86,19.86,1200.0,19.89,19.89,19.86,19.86,1200.0
2006-06-02 12:20:00,19.86,19.86,19.83,19.83,24400.0,19.86,19.86,19.83,19.83,24400.0
2006-06-02 12:25:00,19.83,19.83,19.83,19.83,1200.0,19.83,19.83,19.83,19.83,1200.0
2006-06-02 12:30:00,19.85,19.85,19.85,19.85,400.0,19.85,19.85,19.85,19.85,400.0
2006-06-02 12:35:00,19.83,19.84,19.82,19.84,18800.0,19.83,19.84,19.82,19.84,18800.0
2006-06-02 12:40:00,19.83,19.84,19.82,19.84,4800.0,19.83,19.84,19.82,19.84,4800.0
2006-06-02 12:45:00,19.84,19.84,19.84,19.84,0.0,19.84,19.84,19.84,19.84,0.0
2006-06-02 12:50:00,19.82,19.84,19.82,19.84,3200.0,19.82,19.84,19.82,19.84,3200.0
2006-06-02 12:55:00,19.85,19.85,19.84,19.85,1600.0,19.85,19.85,19.84,19.85,1600.0
2006-06-02 13:00:00,19.83,19.83,19.82,19.82,2400.0,19.83,19.83,19.82,19.82,2400.0
2006-06-02 13:05:00,19.82,19.82,19.82,19.82,0.0,19.82,19.82,19.82,19.82,0.0
2006-06-02 13:10:00,19.81,19.82,19.81,19.82,800.0,19.81,19.82,19.81,19.82,800.0
2006-06-02 13:15:00,19.82,19.84,19.82,19.82,5200.0,19.82,19.84,19.82,19.82,5200.0
2006-06-02 13:20:00,19.82,19.82,19.82,19.82,400.0,19.82,19.82,19.82,19.82,400.0
2006-06-02 13:25:00,19.83,19.83,19.83,19.83,800.0,19.83,19.83,19.83,19.83,800.0
2006-06-02 13:30:00,19.83,19.84,19.82,19.82,9200.0,19.83,19.84,19.82,19.82,9200.0
2006-06-02 13:35:00,19.84,19.84,19.84,19.84,400.0,19.84,19.84,19.84,19.84,400.0
2006-06-02 13:40:00,19.84,19.84,19.84,19.84,0.0,19.84,19.84,19.84,19.84,0.0
2006-06-02 13:45:00,19.84,19.84,19.84,19.84,0.0,19.84,19.84,19.84,19.84,0.0
2006-06-02 13:50:00,19.82,19.82,19.81,19.81,1200.0,19.82,19.82,19.81,19.81,1200.0
2006-06-02 13:55:00,19.82,19.82,19.81,19.81,800.0,19.82,19.82,19.81,19.81,800.0
2006-06-02 14:00:00,19.81,19.81,19.81,19.81,0.0,19.81,19.81,19.81,19.81,0.0
2006-06-02 14:05:00,19.82,19.84,19.82,19.84,4000.0,19.82,19.84,19.82,19.84,4000.0
2006-06-02 14:10:00,19.83,19.83,19.83,19.83,800.0,19.83,19.83,19.83,19.83,800.0
2006-06-02 14:15:00,19.82,19.82,19.82,19.82,400.0,19.82,19.82,19.82,19.82,400.0
2006-06-02 14:20:00,19.81,19.82,19.81,19.82,2400.0,19.81,19.82,19.81,19.82,2400.0
2006-06-02 14:25:00,19.81,19.82,19.81,19.82,6000.0,19.81,19.82,19.81,19.82,6000.0
2006-06-02 14:30:00,19.82,19.83,19.82,19.83,2000.0,19.82,19.83,19.82,19.83,2000.0
2006-06-02 14:35:00,19.83,19.84,19.83,19.84,1600.0,19.83,19.84,19.83,19.84,1600.0
2006-06-02 14:40:00,19.83,19.85,19.83,19.85,4000.0,19.83,19.85,19.83,19.85,4000.0
2006-06-02 14:45:00,19.85,19.9,19.83,19.9,17600.0,19.85,19.9,19.83,19.9,17600.0
2006-06-02 14:50:00,19.91,19.91,19.86,19.88,4800.0,19.91,19.91,19.86,19.88,4800.0
2006-06-02 14:55:00,19.88,19.9,19.86,19.9,7200.0,19.88,19.9,19.86,19.9,7200.0
2006-06-02 15:00:00,19.91,19.92,19.87,19.92,12000.0,19.91,19.92,19.87,19.92,12000.0
2006-06-02 15:05:00,19.91,19.96,19.88,19.94,27200.0,19.91,19.96,19.88,19.94,27200.0
2006-06-02 15:10:00,19.93,19.94,19.9,19.9,9200.0,19.93,19.94,19.9,19.9,9200.0
2006-06-02 15:15:00,19.9,19.95,19.9,19.92,17200.0,19.9,19.95,19.9,19.92,17200.0
2006-06-02 15:20:00,19.9,19.9,19.9,19.9,800.0,19.9,19.9,19.9,19.9,800.0
2006-06-02 15:25:00,19.9,19.9,19.9,19.9,4400.0,19.9,19.9,19.9,19.9,4400.0
2006-06-02 15:30:00,19.9,19.93,19.9,19.92,23600.0,19.9,19.93,19.9,19.92,23600.0
2006-06-02 15:35:00,19.92,19.92,19.9,19.9,31200.0,19.92,19.92,19.9,19.9,31200.0
2006-06-02 15:40:00,19.9,19.9,19.9,19.9,4000.0,19.9,19.9,19.9,19.9,4000.0
2006-06-02 15:45:00,19.9,19.91,19.9,19.9,62800.0,19.9,19.91,19.9,19.9,62800.0
2006-06-02 15:50:00,19.9,19.9,19.88,19.88,20000.0,19.9,19.9,19.88,19.88,20000.0
2006-06-02 15:55:00,19.88,19.9,19.88,19.88,46800.0,19.88,19.9,19.88,19.88,46800.0
2006-06-05 09:30:00,19.83,19.89,19.82,19.86,7200.0,19.83,19.89,19.82,19.86,7200.0
2006-06-05 09:35:00,19.86,19.91,19.86,19.9,8000.0,19.86,19.91,19.86,19.9,8000.0
2006-06-05 09:40:00,19.9,19.91,19.9,19.9,5200.0,19.9,19.91,19.9,19.9,5200.0
2006-06-05 09:45:00,19.9,19.9,19.89,19.89,10800.0,19.9,19.9,19.89,19.89,10800.0
2006-06-05 09:50:00,19.89,19.9,19.89,19.9,1600.0,19.89,19.9,19.89,19.9,1600.0
2006-06-05 09:55:00,19.9,19.9,19.9,19.9,3200.0,19.9,19.9,19.9,19.9,3200.0
2006-06-05 10:00:00,19.9,19.9,19.89,19.89,2000.0,19.9,19.9,19.89,19.89,2000.0
2006-06-05 10:05:00,19.9,19.9,19.9,19.9,2000.0,19.9,19.9,19.9,19.9,2000.0
2006-06-05 10:10:00,19.9,19.92,19.89,19.92,3600.0,19.9,19.92,19.89,19.92,3600.0
2006-06-05 10:15:00,19.92,19.97,19.92,19.96,6000.0,19.92,19.97,19.92,19.96,6000.0
2006-06-05 10:20:00,19.96,19.99,19.95,19.98,24800.0,19.96,19.99,19.95,19.98,24800.0
2006-06-05 10:25:00,19.95,19.95,19.95,19.95,400.0,19.95,19.95,19.95,19.95,400.0
2006-06-05 10:30:00,19.96,19.96,19.96,19.96,800.0,19.96,19.96,19.96,19.96,800.0
2006-06-05 10:35:00,19.96,20.0,19.96,19.97,8000.0,19.96,20.0,19.96,19.97,8000.0
2006-06-05 10:40:00,19.97,19.98,19.97,19.97,4800.0,19.97,19.98,19.97,19.97,4800.0
2006-06-05 10:45:00,19.97,19.97,19.97,19.97,4800.0,19.97,19.97,19.97,19.97,4800.0
2006-06-05 10:50:00,19.97,19.97,19.96,19.97,5200.0,19.97,19.97,19.96,19.97,5200.0
2006-06-05 10:55:00,19.98,19.98,19.95,19.95,7600.0,19.98,19.98,19.95,19.95,7600.0
2006-06-05 11:00:00,19.96,19.96,19.93,19.94,3600.0,19.96,19.96,19.93,19.94,3600.0
2006-06-05 11:05:00,19.94,19.94,19.93,19.93,4400.0,19.94,19.94,19.93,19.93,4400.0
2006-06-05 11:10:00,19.94,19.94,19.93,19.93,8400.0,19.94,19.94,19.93,19.93,8400.0
2006-06-05 11:15:00,19.93,19.93,19.93,19.93,1200.0,19.93,19.93,19.93,19.93,1200.0
2006-06-05 11:20:00,19.93,19.93,19.93,19.93,0.0,19.93,19.93,19.93,19.93,0.0
2006-06-05 11:25:00,19.93,19.93,19.88,19.89,7200.0,19.93,19.93,19.88,19.89,7200.0
2006-06-05 11:30:00,19.89,19.89,19.89,19.89,1600.0,19.89,19.89,19.89,19.89,1600.0
2006-06-05 11:35:00,19.89,19.89,19.88,19.88,1200.0,19.89,19.89,19.88,19.88,1200.0
2006-06-05 11:40:00,19.88,19.89,19.88,19.89,3200.0,19.88,19.89,19.88,19.89,3200.0
2006-06-05 11:45:00,19.89,19.89,19.88,19.89,5200.0,19.89,19.89,19.88,19.89,5200.0
2006-06-05 11:50:00,19.88,19.89,19.88,19.89,1600.0,19.88,19.89,19.88,19.89,1600.0
2006-06-05 11:55:00,19.89,19.89,19.89,19.89,800.0,19.89,19.89,19.89,19.89,800.0
2006-06-05 12:00:00,19.89,19.89,19.88,19.88,4000.0,19.89,19.89,19.88,19.88,4000.0
2006-06-05 12:05:00,19.88,19.89,19.88,19.89,1600.0,19.88,19.89,19.88,19.89,1600.0
2006-06-05 12:10:00,19.88,19.88,19.88,19.88,4000.0,19.88,19.88,19.88,19.88,4000.0
2006-06-05 12:15:00,19.88,19.88,19.88,19.88,2800.0,19.88,19.88,19.88,19.88,2800.0
2006-06-05 12:20:00,19.88,19.88,19.85,19.85,9600.0,19.88,19.88,19.85,19.85,9600.0
2006-06-05 12:25:00,19.84,19.85,19.82,19.84,7200.0,19.84,19.85,19.82,19.84,7200.0
2006-06-05 12:30:00,19.84,19.84,19.84,19.84,1200.0,19.84,19.84,19.84,19.84,1200.0
2006-06-05 12:35:00,19.84,19.84,19.84,19.84,0.0,19.84,19.84,19.84,19.84,0.0
2006-06-05 12:40:00,19.84,19.84,19.84,19.84,0.0,19.84,19.84,19.84,19.84,0.0
2006-06-05 12:45:00,19.84,19.84,19.84,19.84,0.0,19.84,19.84,19.84,19.84,0.0
2006-06-05 12:50:00,19.84,19.84,19.84,19.84,0.0,19.84,19.84,19.84,19.84,0.0
2006-06-05 12:55:00,19.84,19.84,19.84,19.84,0.0,19.84,19.84,19.84,19.84,0.0
2006-06-05 13:00:00,19.84,19.84,19.84,19.84,0.0,19.84,19.84,19.84,19.84,0.0
2006-06-05 13:05:00,19.84,19.88,19.84,19.88,1600.0,19.84,19.88,19.84,19.88,1600.0
2006-06-05 13:10:00,19.86,19.88,19.86,19.88,1600.0,19.86,19.88,19.86,19.88,1600.0
2006-06-05 13:15:00,19.87,19.87,19.87,19.87,1600.0,19.87,19.87,19.87,19.87,1600.0
2006-06-05 13:20:00,19.87,19.87,19.87,19.87,3600.0,19.87,19.87,19.87,19.87,3600.0
2006-06-05 13:25:00,19.87,19.87,19.87,19.87,1200.0,19.87,19.87,19.87,19.87,1200.0
2006-06-05 13:30:00,19.87,19.87,19.87,19.87,1600.0,19.87,19.87,19.87,19.87,1600.0
2006-06-05 13:35:00,19.87,19.88,19.86,19.88,9600.0,19.87,19.88,19.86,19.88,9600.0
2006-06-05 13:40:00,19.86,19.86,19.86,19.86,1200.0,19.86,19.86,19.86,19.86,1200.0
2006-06-05 13:45:00,19.86,19.87,19.86,19.87,2000.0,19.86,19.87,19.86,19.87,2000.0
2006-06-05 13:50:00,19.86,19.86,19.86,19.86,1600.0,19.86,19.86,19.86,19.86,1600.0
2006-06-05 13:55:00,19.87,19.88,19.86,19.87,4800.0,19.87,19.88,19.86,19.87,4800.0
2006-06-05 14:00:00,19.86,19.86,19.86,19.86,1600.0,19.86,19.86,19.86,19.86,1600.0
2006-06-05 14:05:00,19.86,19.86,19.86,19.86,3600.0,19.86,19.86,19.86,19.86,3600.0
2006-06-05 14:10:00,19.86,19.86,19.86,19.86,8000.0,19.86,19.86,19.86,19.86,8000.0
2006-06-05 14:15:00,19.86,19.86,19.85,19.86,6400.0,19.86,19.86,19.85,19.86,6400.0
2006-06-05 14:20:00,19.86,19.86,19.82,19.82,15600.0,19.86,19.86,19.82,19.82,15600.0
2006-06-05 14:25:00,19.81,19.84,19.81,19.83,5600.0,19.81,19.84,19.81,19.83,5600.0
2006-06-05 14:30:00,19.83,19.83,19.83,19.83,12400.0,19.83,19.83,19.83,19.83,12400.0
2006-06-05 14:35:00,19.83,19.84,19.83,19.83,7200.0,19.83,19.84,19.83,19.83,7200.0
2006-06-05 14:40:00,19.83,19.93,19.83,19.92,22000.0,19.83,19.93,19.83,19.92,22000.0
2006-06-05 14:45:00,19.92,19.93,19.91,19.91,6000.0,19.92,19.93,19.91,19.91,6000.0
2006-06-05 14:50:00,19.91,19.92,19.91,19.92,5200.0,19.91,19.92,19.91,19.92,5200.0
2006-06-05 14:55:00,19.92,19.92,19.88,19.89,4400.0,19.92,19.92,19.88,19.89,4400.0
2006-06-05 15:00:00,19.88,19.88,19.86,19.86,2000.0,19.88,19.88,19.86,19.86,2000.0
2006-06-05 15:05:00,19.84,19.84,19.82,19.83,3600.0,19.84,19.84,19.82,19.83,3600.0
2006-06-05 15:10:00,19.83,19.83,19.82,19.82,9600.0,19.83,19.83,19.82,19.82,9600.0
2006-06-05 15:15:00,19.82,19.89,19.82,19.89,9600.0,19.82,19.89,19.82,19.89,9600.0
2006-06-05 15:20:00,19.87,19.88,19.87,19.88,3600.0,19.87,19.88,19.87,19.88,3600.0
2006-06-05 15:25:00,19.88,19.88,19.82,19.82,7600.0,19.88,19.88,19.82,19.82,7600.0
2006-06-05 15:30:00,19.81,19.84,19.81,19.83,6000.0,19.81,19.84,19.81,19.83,6000.0
2006-06-05 15:35:00,19.82,19.83,19.82,19.83,19200.0,19.82,19.83,19.82,19.83,19200.0
2006-06-05 15:40:00,19.83,19.83,19.81,19.81,13600.0,19.83,19.83,19.81,19.81,13600.0
2006-06-05 15:45:00,19.81,19.82,19.78,19.78,27200.0,19.81,19.82,19.78,19.78,27200.0
2006-06-05 15:50:00,19.77,19.77,19.7,19.7,42800.0,19.77,19.77,19.7,19.7,42800.0
2006-06-05 15:55:00,19.71,19.71,19.66,19.66,67200.0,19.71,19.71,19.66,19.66,67200.0
2006-06-06 09:30:00,19.67,19.81,19.67,19.8,19600.0,19.67,19.81,19.67,19.8,19600.0
2006-06-06 09:35:00,19.8,19.8,19.75,19.77,14800.0,19.8,19.8,19.75,19.77,14800.0
2006-06-06 09:40:00,19.76,19.77,19.72,19.73,19600.0,19.76,19.77,19.72,19.73,19600.0
2006-06-06 09:45:00,19.74,19.75,19.72,19.72,8000.0,19.74,19.75,19.72,19.72,8000.0
2006-06-06 09:50:00,19.72,19.75,19.71,19.75,9200.0,19.72,19.75,19.71,19.75,9200.0
2006-06-06 09:55:00,19.75,19.75,19.73,19.74,2400.0,19.75,19.75,19.73,19.74,2400.0
2006-06-06 10:00:00,19.73,19.73,19.73,19.73,7600.0,19.73,19.73,19.73,19.73,7600.0
2006-06-06 10:05:00,19.73,19.74,19.73,19.73,16400.0,19.73,19.74,19.73,19.73,16400.0
2006-06-06 10:10:00,19.74,19.78,19.74,19.75,4000.0,19.74,19.78,19.74,19.75,4000.0
2006-06-06 10:15:00,19.76,19.78,19.76,19.77,1600.0,19.76,19.78,19.76,19.77,1600.0
2006-06-06 10:20:00,19.77,19.77,19.77,19.77,1200.0,19.77,19.77,19.77,19.77,1200.0
2006-06-06 10:25:00,19.77,19.78,19.69,19.71,19600.0,19.77,19.78,19.69,19.71,19600.0
2006-06-06 10:30:00,19.71,19.74,19.69,19.72,9200.0,19.71,19.74,19.69,19.72,9200.0
2006-06-06 10:35:00,19.72,19.72,19.69,19.69,3600.0,19.72,19.72,19.69,19.69,3600.0
2006-06-06 10:40:00,19.69,19.71,19.69,19.71,18800.0,19.69,19.71,19.69,19.71,18800.0
2006-06-06 10:45:00,19.69,19.7,19.69,19.69,8000.0,19.69,19.7,19.69,19.69,8000.0
2006-06-06 10:50:00,19.7,19.71,19.69,19.71,6000.0,19.7,19.71,19.69,19.71,6000.0
2006-06-06 10:55:00,19.72,19.74,19.71,19.71,8400.0,19.72,19.74,19.71,19.71,8400.0
2006-06-06 11:00:00,19.71,19.72,19.69,19.69,33200.0,19.71,19.72,19.69,19.69,33200.0
2006-06-06 11:05:00,19.69,19.69,19.69,19.69,4000.0,19.69,19.69,19.69,19.69,4000.0
2006-06-06 11:10:00,19.68,19.69,19.65,19.67,13600.0,19.68,19.69,19.65,19.67,13600.0
2006-06-06 11:15:00,19.68,19.69,19.67,19.69,4800.0,19.68,19.69,19.67,19.69,4800.0
2006-06-06 11:20:00,19.69,19.69,19.67,19.67,21200.0,19.69,19.69,19.67,19.67,21200.0
2006-06-06 11:25:00,19.67,19.67,19.63,19.64,6400.0,19.67,19.67,19.63,19.64,6400.0
2006-06-06 11:30:00,19.63,19.67,19.63,19.65,6400.0,19.63,19.67,19.63,19.65,6400.0
2006-06-06 11:35:00,19.65,19.65,19.64,19.65,5600.0,19.65,19.65,19.64,19.65,5600.0
2006-06-06 11:40:00,19.64,19.64,19.62,19.62,1200.0,19.64,19.64,19.62,19.62,1200.0
2006-06-06 11:45:00,19.62,19.62,19.61,19.62,3600.0,19.62,19.62,19.61,19.62,3600.0
2006-06-06 11:50:00,19.64,19.66,19.63,19.66,21200.0,19.64,19.66,19.63,19.66,21200.0
2006-06-06 11:55:00,19.64,19.66,19.63,19.66,14400.0,19.64,19.66,19.63,19.66,14400.0
2006-06-06 12:00:00,19.64,19.68,19.64,19.67,11600.0,19.64,19.68,19.64,19.67,11600.0
2006-06-06 12:05:00,19.66,19.67,19.65,19.65,10800.0,19.66,19.67,19.65,19.65,10800.0
2006-06-06 12:10:00,19.65,19.68,19.65,19.68,13600.0,19.65,19.68,19.65,19.68,13600.0
2006-06-06 12:15:00,19.68,19.68,19.66,19.66,1600.0,19.68,19.68,19.66,19.66,1600.0
2006-06-06 12:20:00,19.68,19.68,19.66,19.68,7600.0,19.68,19.68,19.66,19.68,7600.0
2006-06-06 12:25:00,19.68,19.68,19.65,19.65,1600.0,19.68,19.68,19.65,19.65,1600.0
2006-06-06 12:30:00,19.65,19.67,19.65,19.67,2000.0,19.65,19.67,19.65,19.67,2000.0
2006-06-06 12:35:00,19.67,19.68,19.66,19.66,22000.0,19.67,19.68,19.66,19.66,22000.0
2006-06-06 12:40:00,19.68,19.68,19.68,19.68,17600.0,19.68,19.68,19.68,19.68,17600.0
2006-06-06 12:45:00,19.68,19.68,19.67,19.68,4000.0,19.68,19.68,19.67,19.68,4000.0
2006-06-06 12:50:00,19.68,19.68,19.67,19.68,31200.0,19.68,19.68,19.67,19.68,31200.0
2006-06-06 12:55:00,19.67,19.69,19.67,19.69,12000.0,19.67,19.69,19.67,19.69,12000.0
2006-06-06 13:00:00,19.68,19.68,19.68,19.68,400.0,19.68,19.68,19.68,19.68,400.0
2006-06-06 13:05:00,19.68,19.69,19.68,19.69,11200.0,19.68,19.69,19.68,19.69,11200.0
2006-06-06 13:10:00,19.69,19.69,19.68,19.69,6400.0,19.69,19.69,19.68,19.69,6400.0
2006-06-06 13:15:00,19.69,19.69,19.67,19.67,11600.0,19.69,19.69,19.67,19.67,11600.0
2006-06-06 13:20:00,19.67,19.68,19.67,19.68,18800.0,19.67,19.68,19.67,19.68,18800.0
2006-06-06 13:25:00,19.69,19.69,19.69,19.69,1200.0,19.69,19.69,19.69,19.69,1200.0
2006-06-06 13:30:00,19.68,19.69,19.68,19.69,2400.0,19.68,19.69,19.68,19.69,2400.0
2006-06-06 13:35:00,19.67,19.68,19.67,19.67,8400.0,19.67,19.68,19.67,19.67,8400.0
2006-06-06 13:40:00,19.68,19.68,19.66,19.67,2800.0,19.68,19.68,19.66,19.67,2800.0
2006-06-06 13:45:00,19.67,19.67,19.66,19.66,5200.0,19.67,19.67,19.66,19.66,5200.0
2006-06-06 13:50:00,19.66,19.66,19.66,19.66,2400.0,19.66,19.66,19.66,19.66,2400.0
2006-06-06 13:55:00,19.65,19.65,19.65,19.65,8800.0,19.65,19.65,19.65,19.65,8800.0
2006-06-06 14:00:00,19.65,19.65,19.65,19.65,8000.0,19.65,19.65,19.65,19.65,8000.0
2006-06-06 14:05:00,19.65,19.65,19.63,19.63,3600.0,19.65,19.65,19.63,19.63,3600.0
2006-06-06 14:10:00,19.64,19.65,19.64,19.64,9600.0,19.64,19.65,19.64,19.64,9600.0
2006-06-06 14:15:00,19.64,19.64,19.64,19.64,11200.0,19.64,19.64,19.64,19.64,11200.0
2006-06-06 14:20:00,19.64,19.65,19.64,19.64,3600.0,19.64,19.65,19.64,19.64,3600.0
2006-06-06 14:25:00,19.64,19.65,19.64,19.65,4000.0,19.64,19.65,19.64,19.65,4000.0
2006-06-06 14:30:00,19.65,19.65,19.65,19.65,14000.0,19.65,19.65,19.65,19.65,14000.0
2006-06-06 14:35:00,19.64,19.64,19.64,19.64,3200.0,19.64,19.64,19.64,19.64,3200.0
2006-06-06 14:40:00,19.64,19.64,19.64,19.64,2000.0,19.64,19.64,19.64,19.64,2000.0
2006-06-06 14:45:00,19.64,19.65,19.63,19.64,14800.0,19.64,19.65,19.63,19.64,14800.0
2006-06-06 14:50:00,19.64,19.64,19.63,19.63,22400.0,19.64,19.64,19.63,19.63,22400.0
2006-06-06 14:55:00,19.63,19.64,19.63,19.64,6400.0,19.63,19.64,19.63,19.64,6400.0
2006-06-06 15:00:00,19.63,19.64,19.63,19.64,2400.0,19.63,19.64,19.63,19.64,2400.0
2006-06-06 15:05:00,19.65,19.65,19.64,19.65,22800.0,19.65,19.65,19.64,19.65,22800.0
2006-06-06 15:10:00,19.64,19.65,19.64,19.65,1200.0,19.64,19.65,19.64,19.65,1200.0
2006-06-06 15:15:00,19.64,19.65,19.64,19.64,8400.0,19.64,19.65,19.64,19.64,8400.0
2006-06-06 15:20:00,19.64,19.65,19.64,19.65,12800.0,19.64,19.65,19.64,19.65,12800.0
2006-06-06 15:25:00,19.65,19.65,19.64,19.65,18400.0,19.65,19.65,19.64,19.65,18400.0
2006-06-06 15:30:00,19.65,19.67,19.65,19.66,8400.0,19.65,19.67,19.65,19.66,8400.0
2006-06-06 15:35:00,19.67,19.74,19.67,19.74,20000.0,19.67,19.74,19.67,19.74,20000.0
2006-06-06 15:40:00,19.74,19.8,19.74,19.79,24400.0,19.74,19.8,19.74,19.79,24400.0
2006-06-06 15:45:00,19.78,19.78,19.73,19.74,7600.0,19.78,19.78,19.73,19.74,7600.0
2006-06-06 15:50:00,19.74,19.75,19.73,19.73,11200.0,19.74,19.75,19.73,19.73,11200.0
2006-06-06 15:55:00,19.73,19.76,19.72,19.74,35600.0,19.73,19.76,19.72,19.74,35600.0
2006-06-07 09:30:00,19.69,19.77,19.69,19.76,8000.0,19.69,19.77,19.69,19.76,8000.0
2006-06-07 09:35:00,19.75,19.75,19.75,19.75,400.0,19.75,19.75,19.75,19.75,400.0
2006-06-07 09:40:00,19.72,19.72,19.7,19.7,1600.0,19.72,19.72,19.7,19.7,1600.0
2006-06-07 09:45:00,19.7,19.7,19.7,19.7,0.0,19.7,19.7,19.7,19.7,0.0
2006-06-07 09:50:00,19.77,19.77,19.67,19.69,4000.0,19.77,19.77,19.67,19.69,4000.0
2006-06-07 09:55:00,19.71,19.72,19.71,19.72,2000.0,19.71,19.72,19.71,19.72,2000.0
2006-06-07 10:00:00,19.71,19.77,19.71,19.77,7600.0,19.71,19.77,19.71,19.77,7600.0
2006-06-07 10:05:00,19.75,19.8,19.75,19.8,4800.0,19.75,19.8,19.75,19.8,4800.0
2006-06-07 10:10:00,19.8,19.82,19.8,19.8,6400.0,19.8,19.82,19.8,19.8,6400.0
2006-06-07 10:15:00,19.8,19.86,19.8,19.84,4400.0,19.8,19.86,19.8,19.84,4400.0
2006-06-07 10:20:00,19.84,19.84,19.83,19.83,800.0,19.84,19.84,19.83,19.83,800.0
2006-06-07 10:25:00,19.86,19.86,19.85,19.85,800.0,19.86,19.86,19.85,19.85,800.0
2006-06-07 10:30:00,19.88,19.92,19.88,19.92,5200.0,19.88,19.92,19.88,19.92,5200.0
2006-06-07 10:35:00,19.92,19.92,19.88,19.88,8000.0,19.92,19.92,19.88,19.88,8000.0
2006-06-07 10:40:00,19.88,19.91,19.88,19.9,3600.0,19.88,19.91,19.88,19.9,3600.0
2006-06-07 10:45:00,19.9,19.91,19.9,19.9,1200.0,19.9,19.91,19.9,19.9,1200.0
2006-06-07 10:50:00,19.88,19.9,19.85,19.86,10400.0,19.88,19.9,19.85,19.86,10400.0
2006-06-07 10:55:00,19.86,19.87,19.86,19.87,2000.0,19.86,19.87,19.86,19.87,2000.0
2006-06-07 11:00:00,19.88,19.91,19.88,19.9,6800.0,19.88,19.91,19.88,19.9,6800.0
2006-06-07 11:05:00,19.9,19.9,19.89,19.89,2000.0,19.9,19.9,19.89,19.89,2000.0
2006-06-07 11:10:00,19.89,19.91,19.87,19.91,6400.0,19.89,19.91,19.87,19.91,6400.0
2006-06-07 11:15:00,19.92,19.93,19.92,19.93,2800.0,19.92,19.93,19.92,19.93,2800.0
2006-06-07 11:20:00,19.92,19.92,19.9,19.9,2000.0,19.92,19.92,19.9,19.9,2000.0
2006-06-07 11:25:00,19.9,19.9,19.9,19.9,400.0,19.9,19.9,19.9,19.9,400.0
2006-06-07 11:30:00,19.9,19.9,19.9,19.9,0.0,19.9,19.9,19.9,19.9,0.0
2006-06-07 11:35:00,19.9,19.9,19.9,19.9,1600.0,19.9,19.9,19.9,19.9,1600.0
2006-06-07 11:40:00,19.91,19.91,19.91,19.91,400.0,19.91,19.91,19.91,19.91,400.0
2006-06-07 11:45:00,19.92,19.92,19.91,19.91,6400.0,19.92,19.92,19.91,19.91,6400.0
2006-06-07 11:50:00,19.91,19.95,19.91,19.95,4800.0,19.91,19.95,19.91,19.95,4800.0
2006-06-07 11:55:00,19.95,19.96,19.94,19.96,4400.0,19.95,19.96,19.94,19.96,4400.0
2006-06-07 12:00:00,19.96,19.98,19.95,19.98,4400.0,19.96,19.98,19.95,19.98,4400.0
2006-06-07 12:05:00,19.98,19.98,19.95,19.95,2400.0,19.98,19.98,19.95,19.95,2400.0
2006-06-07 12:10:00,19.95,19.95,19.95,19.95,0.0,19.95,19.95,19.95,19.95,0.0
2006-06-07 12:15:00,19.97,19.98,19.96,19.98,4800.0,19.97,19.98,19.96,19.98,4800.0
2006-06-07 12:20:00,19.97,19.97,19.94,19.94,800.0,19.97,19.97,19.94,19.94,800.0
2006-06-07 12:25:00,19.94,19.95,19.92,19.92,6000.0,19.94,19.95,19.92,19.92,6000.0
2006-06-07 12:30:00,19.91,19.91,19.89,19.9,2800.0,19.91,19.91,19.89,19.9,2800.0
2006-06-07 12:35:00,19.9,19.9,19.9,19.9,0.0,19.9,19.9,19.9,19.9,0.0
2006-06-07 12:40:00,19.9,19.9,19.9,19.9,400.0,19.9,19.9,19.9,19.9,400.0
2006-06-07 12:45:00,19.92,19.94,19.92,19.92,3200.0,19.92,19.94,19.92,19.92,3200.0
2006-06-07 12:50:00,19.92,19.92,19.92,19.92,2800.0,19.92,19.92,19.92,19.92,2800.0
2006-06-07 12:55:00,19.92,19.92,19.92,19.92,2000.0,19.92,19.92,19.92,19.92,2000.0
2006-06-07 13:00:00,19.92,19.92,19.92,19.92,3600.0,19.92,19.92,19.92,19.92,3600.0
2006-06-07 13:05:00,19.92,19.92,19.92,19.92,400.0,19.92,19.92,19.92,19.92,400.0
2006-06-07 13:10:00,19.92,19.95,19.92,19.92,5200.0,19.92,19.95,19.92,19.92,5200.0
2006-06-07 13:15:00,19.93,19.93,19.93,19.93,1200.0,19.93,19.93,19.93,19.93,1200.0
2006-06-07 13:20:00,19.93,19.93,19.93,19.93,2800.0,19.93,19.93,19.93,19.93,2800.0
2006-06-07 13:25:00,19.93,19.93,19.93,19.93,0.0,19.93,19.93,19.93,19.93,0.0
2006-06-07 13:30:00,19.93,19.93,19.93,19.93,1200.0,19.93,19.93,19.93,19.93,1200.0
2006-06-07 13:35:00,19.93,19.93,19.9,19.93,10400.0,19.93,19.93,19.9,19.93,10400.0
2006-06-07 13:40:00,19.93,19.93,19.93,19.93,6400.0,19.93,19.93,19.93,19.93,6400.0
2006-06-07 13:45:00,19.93,19.93,19.91,19.93,21600.0,19.93,19.93,19.91,19.93,21600.0
2006-06-07 13:50:00,19.91,19.93,19.91,19.93,1600.0,19.91,19.93,19.91,19.93,1600.0
2006-06-07 13:55:00,19.93,19.93,19.91,19.91,2800.0,19.93,19.93,19.91,19.91,2800.0
2006-06-07 14:00:00,19.92,19.92,19.88,19.88,2400.0,19.92,19.92,19.88,19.88,2400.0
2006-06-07 14:05:00,19.86,19.88,19.85,19.85,5200.0,19.86,19.88,19.85,19.85,5200.0
2006-06-07 14:10:00,19.86,19.9,19.85,19.9,10000.0,19.86,19.9,19.85,19.9,10000.0
2006-06-07 14:15:00,19.9,19.92,19.89,19.91,3200.0,19.9,19.92,19.89,19.91,3200.0
2006-06-07 14:20:00,19.91,19.91,19.87,19.89,8400.0,19.91,19.91,19.87,19.89,8400.0
2006-06-07 14:25:00,19.92,19.96,19.92,19.96,3200.0,19.92,19.96,19.92,19.96,3200.0
2006-06-07 14:30:00,19.96,19.96,19.96,19.96,1200.0,19.96,19.96,19.96,19.96,1200.0
2006-06-07 14:35:00,19.95,19.98,19.95,19.98,4400.0,19.95,19.98,19.95,19.98,4400.0
2006-06-07 14:40:00,19.98,19.98,19.96,19.96,1600.0,19.98,19.98,19.96,19.96,1600.0
2006-06-07 14:45:00,19.97,19.98,19.96,19.98,14000.0,19.97,19.98,19.96,19.98,14000.0
2006-06-07 14:50:00,19.97,19.97,19.96,19.96,16400.0,19.97,19.97,19.96,19.96,16400.0
2006-06-07 14:55:00,19.96,19.96,19.96,19.96,2400.0,19.96,19.96,19.96,19.96,2400.0
2006-06-07 15:00:00,19.96,19.96,19.95,19.96,3200.0,19.96,19.96,19.95,19.96,3200.0
2006-06-07 15:05:00,19.95,19.96,19.92,19.92,4400.0,19.95,19.96,19.92,19.92,4400.0
2006-06-07 15:10:00,19.91,19.91,19.88,19.88,5600.0,19.91,19.91,19.88,19.88,5600.0
2006-06-07 15:15:00,19.88,19.88,19.88,19.88,400.0,19.88,19.88,19.88,19.88,400.0
2006-06-07 15:20:00,19.86,19.94,19.86,19.92,22800.0,19.86,19.94,19.86,19.92,22800.0
2006-06-07 15:25:00,19.93,19.96,19.93,19.93,6000.0,19.93,19.96,19.93,19.93,6000.0
2006-06-07 15:30:00,19.93,19.98,19.92,19.94,24400.0,19.93,19.98,19.92,19.94,24400.0
2006-06-07 15:35:00,19.95,19.97,19.95,19.96,12800.0,19.95,19.97,19.95,19.96,12800.0
2006-06-07 15:40:00,19.96,19.99,19.96,19.99,8000.0,19.96,19.99,19.96,19.99,8000.0
2006-06-07 15:45:00,19.99,20.0,19.98,19.98,18800.0,19.99,20.0,19.98,19.98,18800.0
2006-06-07 15:50:00,19.98,19.98,19.92,19.92,15600.0,19.98,19.98,19.92,19.92,15600.0
2006-06-07 15:55:00,19.93,19.95,19.93,19.93,23600.0,19.93,19.95,19.93,19.93,23600.0
2006-06-08 09:30:00,19.84,19.91,19.84,19.91,3600.0,19.84,19.91,19.84,19.91,3600.0
2006-06-08 09:35:00,19.91,19.94,19.91,19.93,6000.0,19.91,19.94,19.91,19.93,6000.0
2006-06-08 09:40:00,19.93,19.93,19.84,19.85,4800.0,19.93,19.93,19.84,19.85,4800.0
2006-06-08 09:45:00,19.86,19.93,19.85,19.93,8400.0,19.86,19.93,19.85,19.93,8400.0
2006-06-08 09:50:00,19.93,19.93,19.89,19.89,1600.0,19.93,19.93,19.89,19.89,1600.0
2006-06-08 09:55:00,19.92,19.92,19.92,19.92,400.0,19.92,19.92,19.92,19.92,400.0
2006-06-08 10:00:00,19.92,19.92,19.88,19.88,2000.0,19.92,19.92,19.88,19.88,2000.0
2006-06-08 10:05:00,19.89,19.95,19.86,19.95,12800.0,19.89,19.95,19.86,19.95,12800.0
2006-06-08 10:10:00,19.93,19.93,19.93,19.93,1200.0,19.93,19.93,19.93,19.93,1200.0
2006-06-08 10:15:00,19.93,19.93,19.9,19.9,2400.0,19.93,19.93,19.9,19.9,2400.0
2006-06-08 10:20:00,19.93,19.94,19.93,19.94,2800.0,19.93,19.94,19.93,19.94,2800.0
2006-06-08 10:25:00,19.94,19.94,19.88,19.92,9600.0,19.94,19.94,19.88,19.92,9600.0
2006-06-08 10:30:00,19.9,19.91,19.87,19.89,3200.0,19.9,19.91,19.87,19.89,3200.0
2006-06-08 10:35:00,19.86,19.86,19.8,19.8,4000.0,19.86,19.86,19.8,19.8,4000.0
2006-06-08 10:40:00,19.8,19.8,19.77,19.77,3600.0,19.8,19.8,19.77,19.77,3600.0
2006-06-08 10:45:00,19.75,19.75,19.74,19.75,5200.0,19.75,19.75,19.74,19.75,5200.0
2006-06-08 10:50:00,19.75,19.8,19.75,19.8,6800.0,19.75,19.8,19.75,19.8,6800.0
2006-06-08 10:55:00,19.79,19.81,19.77,19.78,5600.0,19.79,19.81,19.77,19.78,5600.0
2006-06-08 11:00:00,19.76,19.77,19.76,19.77,2400.0,19.76,19.77,19.76,19.77,2400.0
2006-06-08 11:05:00,19.76,19.77,19.76,19.77,1600.0,19.76,19.77,19.76,19.77,1600.0
2006-06-08 11:10:00,19.75,19.78,19.75,19.78,6400.0,19.75,19.78,19.75,19.78,6400.0
2006-06-08 11:15:00,19.76,19.76,19.75,19.75,9200.0,19.76,19.76,19.75,19.75,9200.0
2006-06-08 11:20:00,19.75,19.75,19.75,19.75,1200.0,19.75,19.75,19.75,19.75,1200.0
2006-06-08 11:25:00,19.75,19.75,19.75,19.75,1200.0,19.75,19.75,19.75,19.75,1200.0
2006-06-08 11:30:00,19.75,19.75,19.75,19.75,10800.0,19.75,19.75,19.75,19.75,10800.0
2006-06-08 11:35:00,19.75,19.75,19.65,19.67,16400.0,19.75,19.75,19.65,19.67,16400.0
2006-06-08 11:40:00,19.67,19.75,19.67,19.75,9200.0,19.67,19.75,19.67,19.75,9200.0
2006-06-08 11:45:00,19.75,19.75,19.69,19.69,4400.0,19.75,19.75,19.69,19.69,4400.0
2006-06-08 11:50:00,19.67,19.67,19.67,19.67,400.0,19.67,19.67,19.67,19.67,400.0
2006-06-08 11:55:00,19.66,19.66,19.64,19.66,2800.0,19.66,19.66,19.64,19.66,2800.0
2006-06-08 12:00:00,19.65,19.67,19.65,19.67,1200.0,19.65,19.67,19.65,19.67,1200.0
2006-06-08 12:05:00,19.67,19.71,19.67,19.71,4400.0,19.67,19.71,19.67,19.71,4400.0
2006-06-08 12:10:00,19.71,19.73,19.68,19.72,12000.0,19.71,19.73,19.68,19.72,12000.0
2006-06-08 12:15:00,19.68,19.68,19.65,19.65,1600.0,19.68,19.68,19.65,19.65,1600.0
2006-06-08 12:20:00,19.66,19.69,19.66,19.67,2800.0,19.66,19.69,19.66,19.67,2800.0
2006-06-08 12:25:00,19.67,19.67,19.65,19.65,1200.0,19.67,19.67,19.65,19.65,1200.0
2006-06-08 12:30:00,19.65,19.65,19.64,19.65,2000.0,19.65,19.65,19.64,19.65,2000.0
2006-06-08 12:35:00,19.63,19.64,19.63,19.63,1600.0,19.63,19.64,19.63,19.63,1600.0
2006-06-08 12:40:00,19.65,19.67,19.64,19.64,4000.0,19.65,19.67,19.64,19.64,4000.0
2006-06-08 12:45:00,19.65,19.65,19.65,19.65,1200.0,19.65,19.65,19.65,19.65,1200.0
2006-06-08 12:50:00,19.65,19.69,19.65,19.68,6000.0,19.65,19.69,19.65,19.68,6000.0
2006-06-08 12:55:00,19.67,19.68,19.67,19.68,2000.0,19.67,19.68,19.67,19.68,2000.0
2006-06-08 13:00:00,19.68,19.68,19.67,19.67,2400.0,19.68,19.68,19.67,19.67,2400.0
2006-06-08 13:05:00,19.66,19.68,19.65,19.67,21600.0,19.66,19.68,19.65,19.67,21600.0
2006-06-08 13:10:00,19.67,19.67,19.67,19.67,2000.0,19.67,19.67,19.67,19.67,2000.0
2006-06-08 13:15:00,19.68,19.71,19.68,19.7,3200.0,19.68,19.71,19.68,19.7,3200.0
2006-06-08 13:20:00,19.69,19.69,19.68,19.68,2800.0,19.69,19.69,19.68,19.68,2800.0
2006-06-08 13:25:00,19.68,19.68,19.68,19.68,1600.0,19.68,19.68,19.68,19.68,1600.0
2006-06-08 13:30:00,19.66,19.66,19.64,19.65,2800.0,19.66,19.66,19.64,19.65,2800.0
2006-06-08 13:35:00,19.65,19.66,19.65,19.66,2800.0,19.65,19.66,19.65,19.66,2800.0
2006-06-08 13:40:00,19.67,19.73,19.66,19.72,10400.0,19.67,19.73,19.66,19.72,10400.0
2006-06-08 13:45:00,19.74,19.79,19.74,19.75,5600.0,19.74,19.79,19.74,19.75,5600.0
2006-06-08 13:50:00,19.77,19.77,19.75,19.75,1200.0,19.77,19.77,19.75,19.75,1200.0
2006-06-08 13:55:00,19.75,19.82,19.75,19.8,6000.0,19.75,19.82,19.75,19.8,6000.0
2006-06-08 14:00:00,19.8,19.82,19.77,19.78,14000.0,19.8,19.82,19.77,19.78,14000.0
2006-06-08 14:05:00,19.77,19.77,19.71,19.71,4400.0,19.77,19.77,19.71,19.71,4400.0
2006-06-08 14:10:00,19.7,19.7,19.69,19.69,4000.0,19.7,19.7,19.69,19.69,4000.0
2006-06-08 14:15:00,19.69,19.72,19.69,19.72,8000.0,19.69,19.72,19.69,19.72,8000.0
2006-06-08 14:20:00,19.72,19.75,19.72,19.75,7600.0,19.72,19.75,19.72,19.75,7600.0
2006-06-08 14:25:00,19.75,19.75,19.74,19.75,6800.0,19.75,19.75,19.74,19.75,6800.0
2006-06-08 14:30:00,19.75,19.75,19.75,19.75,10000.0,19.75,19.75,19.75,19.75,10000.0
2006-06-08 14:35:00,19.78,19.79,19.78,19.78,3600.0,19.78,19.79,19.78,19.78,3600.0
2006-06-08 14:40:00,19.77,19.8,19.76,19.76,10800.0,19.77,19.8,19.76,19.76,10800.0
2006-06-08 14:45:00,19.77,19.77,19.75,19.75,6400.0,19.77,19.77,19.75,19.75,6400.0
2006-06-08 14:50:00,19.76,19.78,19.76,19.78,8800.0,19.76,19.78,19.76,19.78,8800.0
2006-06-08 14:55:00,19.78,19.78,19.78,19.78,20800.0,19.78,19.78,19.78,19.78,20800.0
2006-06-08 15:00:00,19.78,19.8,19.78,19.78,5200.0,19.78,19.8,19.78,19.78,5200.0
2006-06-08 15:05:00,19.79,19.79,19.78,19.78,7600.0,19.79,19.79,19.78,19.78,7600.0
2006-06-08 15:10:00,19.78,19.81,19.78,19.8,6000.0,19.78,19.81,19.78,19.8,6000.0
2006-06-08 15:15:00,19.8,19.8,19.78,19.78,2400.0,19.8,19.8,19.78,19.78,2400.0
2006-06-08 15:20:00,19.78,19.78,19.71,19.71,26400.0,19.78,19.78,19.71,19.71,26400.0
2006-06-08 15:25:00,19.69,19.7,19.69,19.69,7600.0,19.69,19.7,19.69,19.69,7600.0
2006-06-08 15:30:00,19.7,19.72,19.69,19.72,13600.0,19.7,19.72,19.69,19.72,13600.0
2006-06-08 15:35:00,19.72,19.78,19.71,19.77,18400.0,19.72,19.78,19.71,19.77,18400.0
2006-06-08 15:40:00,19.78,19.8,19.75,19.79,29200.0,19.78,19.8,19.75,19.79,29200.0
2006-06-08 15:45:00,19.81,19.81,19.77,19.77,15600.0,19.81,19.81,19.77,19.77,15600.0
2006-06-08 15:50:00,19.77,19.77,19.76,19.77,5600.0,19.77,19.77,19.76,19.77,5600.0
2006-06-08 15:55:00,19.76,19.8,19.76,19.77,16000.0,19.76,19.8,19.76,19.77,16000.0
2006-06-09 09:30:00,19.75,19.84,19.73,19.84,8800.0,19.75,19.84,19.73,19.84,8800.0
2006-06-09 09:35:00,19.79,19.79,19.68,19.68,5600.0,19.79,19.79,19.68,19.68,5600.0
2006-06-09 09:40:00,19.69,19.7,19.69,19.7,800.0,19.69,19.7,19.69,19.7,800.0
2006-06-09 09:45:00,19.71,19.74,19.71,19.74,1600.0,19.71,19.74,19.71,19.74,1600.0
2006-06-09 09:50:00,19.74,19.77,19.74,19.77,2800.0,19.74,19.77,19.74,19.77,2800.0
2006-06-09 09:55:00,19.77,19.77,19.77,19.77,0.0,19.77,19.77,19.77,19.77,0.0
2006-06-09 10:00:00,19.77,19.77,19.77,19.77,1600.0,19.77,19.77,19.77,19.77,1600.0
2006-06-09 10:05:00,19.76,19.78,19.76,19.78,800.0,19.76,19.78,19.76,19.78,800.0
2006-06-09 10:10:00,19.79,19.8,19.78,19.78,5600.0,19.79,19.8,19.78,19.78,5600.0
2006-06-09 10:15:00,19.77,19.78,19.77,19.78,5200.0,19.77,19.78,19.77,19.78,5200.0
2006-06-09 10:20:00,19.78,19.78,19.78,19.78,400.0,19.78,19.78,19.78,19.78,400.0
2006-06-09 10:25:00,19.78,19.78,19.78,19.78,0.0,19.78,19.78,19.78,19.78,0.0
2006-06-09 10:30:00,19.8,19.82,19.8,19.82,800.0,19.8,19.82,19.8,19.82,800.0
2006-06-09 10:35:00,19.81,19.81,19.81,19.81,800.0,19.81,19.81,19.81,19.81,800.0
2006-06-09 10:40:00,19.83,19.89,19.83,19.88,5600.0,19.83,19.89,19.83,19.88,5600.0
2006-06-09 10:45:00,19.82,19.86,19.82,19.85,2400.0,19.82,19.86,19.82,19.85,2400.0
2006-06-09 10:50:00,19.85,19.85,19.85,19.85,0.0,19.85,19.85,19.85,19.85,0.0
2006-06-09 10:55:00,19.86,19.86,19.84,19.84,1200.0,19.86,19.86,19.84,19.84,1200.0
2006-06-09 11:00:00,19.82,19.84,19.82,19.84,800.0,19.82,19.84,19.82,19.84,800.0
2006-06-09 11:05:00,19.84,19.84,19.83,19.83,2000.0,19.84,19.84,19.83,19.83,2000.0
2006-06-09 11:10:00,19.83,19.83,19.83,19.83,0.0,19.83,19.83,19.83,19.83,0.0
2006-06-09 11:15:00,19.8,19.8,19.8,19.8,800.0,19.8,19.8,19.8,19.8,800.0
2006-06-09 11:20:00,19.8,19.8,19.79,19.79,2800.0,19.8,19.8,19.79,19.79,2800.0
2006-06-09 11:25:00,19.81,19.81,19.81,19.81,400.0,19.81,19.81,19.81,19.81,400.0
2006-06-09 11:30:00,19.8,19.81,19.77,19.81,4000.0,19.8,19.81,19.77,19.81,4000.0
2006-06-09 11:35:00,19.81,19.81,19.8,19.8,19600.0,19.81,19.81,19.8,19.8,19600.0
2006-06-09 11:40:00,19.8,19.8,19.75,19.76,4400.0,19.8,19.8,19.75,19.76,4400.0
2006-06-09 11:45:00,19.73,19.73,19.61,19.66,22000.0,19.73,19.73,19.61,19.66,22000.0
2006-06-09 11:50:00,19.64,19.64,19.6,19.63,6800.0,19.64,19.64,19.6,19.63,6800.0
2006-06-09 11:55:00,19.63,19.63,19.63,19.63,400.0,19.63,19.63,19.63,19.63,400.0
2006-06-09 12:00:00,19.63,19.65,19.63,19.64,1200.0,19.63,19.65,19.63,19.64,1200.0
2006-06-09 12:05:00,19.64,19.65,19.64,19.65,4400.0,19.64,19.65,19.64,19.65,4400.0
2006-06-09 12:10:00,19.68,19.68,19.67,19.67,2400.0,19.68,19.68,19.67,19.67,2400.0
2006-06-09 12:15:00,19.66,19.66,19.63,19.63,2800.0,19.66,19.66,19.63,19.63,2800.0
2006-06-09 12:20:00,19.64,19.64,19.64,19.64,400.0,19.64,19.64,19.64,19.64,400.0
2006-06-09 12:25:00,19.63,19.64,19.63,19.64,800.0,19.63,19.64,19.63,19.64,800.0
2006-06-09 12:30:00,19.64,19.64,19.64,19.64,0.0,19.64,19.64,19.64,19.64,0.0
2006-06-09 12:35:00,19.64,19.64,19.64,19.64,400.0,19.64,19.64,19.64,19.64,400.0
2006-06-09 12:40:00,19.66,19.66,19.66,19.66,1600.0,19.66,19.66,19.66,19.66,1600.0
2006-06-09 12:45:00,19.67,19.68,19.67,19.68,1200.0,19.67,19.68,19.67,19.68,1200.0
2006-06-09 12:50:00,19.68,19.73,19.68,19.73,3600.0,19.68,19.73,19.68,19.73,3600.0
2006-06-09 12:55:00,19.7,19.71,19.7,19.7,1200.0,19.7,19.71,19.7,19.7,1200.0
2006-06-09 13:00:00,19.7,19.7,19.68,19.68,800.0,19.7,19.7,19.68,19.68,800.0
2006-06-09 13:05:00,19.66,19.66,19.66,19.66,800.0,19.66,19.66,19.66,19.66,800.0
2006-06-09 13:10:00,19.66,19.66,19.66,19.66,0.0,19.66,19.66,19.66,19.66,0.0
2006-06-09 13:15:00,19.65,19.65,19.64,19.64,4000.0,19.65,19.65,19.64,19.64,4000.0
2006-06-09 13:20:00,19.64,19.64,19.64,19.64,0.0,19.64,19.64,19.64,19.64,0.0
2006-06-09 13:25:00,19.64,19.64,19.64,19.64,0.0,19.64,19.64,19.64,19.64,0.0
2006-06-09 13:30:00,19.64,19.64,19.64,19.64,0.0,19.64,19.64,19.64,19.64,0.0
2006-06-09 13:35:00,19.65,19.65,19.64,19.64,800.0,19.65,19.65,19.64,19.64,800.0
2006-06-09 13:40:00,19.61,19.61,19.61,19.61,400.0,19.61,19.61,19.61,19.61,400.0
2006-06-09 13:45:00,19.63,19.63,19.61,19.61,800.0,19.63,19.63,19.61,19.61,800.0
2006-06-09 13:50:00,19.63,19.64,19.63,19.64,1200.0,19.63,19.64,19.63,19.64,1200.0
2006-06-09 13:55:00,19.62,19.63,19.62,19.63,2400.0,19.62,19.63,19.62,19.63,2400.0
2006-06-09 14:00:00,19.62,19.63,19.61,19.63,36000.0,19.62,19.63,19.61,19.63,36000.0
2006-06-09 14:05:00,19.63,19.63,19.63,19.63,400.0,19.63,19.63,19.63,19.63,400.0
2006-06-09 14:10:00,19.62,19.63,19.62,19.62,7200.0,19.62,19.63,19.62,19.62,7200.0
2006-06-09 14:15:00,19.63,19.64,19.62,19.62,2800.0,19.63,19.64,19.62,19.62,2800.0
2006-06-09 14:20:00,19.63,19.64,19.63,19.64,2800.0,19.63,19.64,19.63,19.64,2800.0
2006-06-09 14:25:00,19.65,19.7,19.65,19.7,2400.0,19.65,19.7,19.65,19.7,2400.0
2006-06-09 14:30:00,19.68,19.68,19.68,19.68,800.0,19.68,19.68,19.68,19.68,800.0
2006-06-09 14:35:00,19.7,19.7,19.69,19.69,2400.0,19.7,19.7,19.69,19.69,2400.0
2006-06-09 14:40:00,19.68,19.68,19.66,19.68,6000.0,19.68,19.68,19.66,19.68,6000.0
2006-06-09 14:45:00,19.68,19.73,19.68,19.72,6000.0,19.68,19.73,19.68,19.72,6000.0
2006-06-09 14:50:00,19.72,19.73,19.72,19.72,3200.0,19.72,19.73,19.72,19.72,3200.0
2006-06-09 14:55:00,19.71,19.71,19.7,19.7,2400.0,19.71,19.71,19.7,19.7,2400.0
2006-06-09 15:00:00,19.7,19.7,19.62,19.62,13200.0,19.7,19.7,19.62,19.62,13200.0
2006-06-09 15:05:00,19.63,19.65,19.61,19.63,3600.0,19.63,19.65,19.61,19.63,3600.0
2006-06-09 15:10:00,19.61,19.63,19.6,19.6,5200.0,19.61,19.63,19.6,19.6,5200.0
2006-06-09 15:15:00,19.61,19.61,19.6,19.61,18400.0,19.61,19.61,19.6,19.61,18400.0
2006-06-09 15:20:00,19.61,19.61,19.61,19.61,400.0,19.61,19.61,19.61,19.61,400.0
2006-06-09 15:25:00,19.6,19.6,19.6,19.6,400.0,19.6,19.6,19.6,19.6,400.0
2006-06-09 15:30:00,19.61,19.63,19.61,19.63,7600.0,19.61,19.63,19.61,19.63,7600.0
2006-06-09 15:35:00,19.61,19.64,19.61,19.64,4000.0,19.61,19.64,19.61,19.64,4000.0
2006-06-09 15:40:00,19.64,19.75,19.64,19.74,11600.0,19.64,19.75,19.64,19.74,11600.0
2006-06-09 15:45:00,19.73,19.75,19.69,19.74,17200.0,19.73,19.75,19.69,19.74,17200.0
2006-06-09 15:50:00,19.75,19.76,19.73,19.73,33600.0,19.75,19.76,19.73,19.73,33600.0
2006-06-09 15:55:00,19.73,19.73,19.63,19.63,30000.0,19.73,19.73,19.63,19.63,30000.0
2006-06-12 09:30:00,19.6,19.62,19.58,19.58,8800.0,19.6,19.62,19.58,19.58,8800.0
2006-06-12 09:35:00,19.58,19.6,19.57,19.6,4400.0,19.58,19.6,19.57,19.6,4400.0
2006-06-12 09:40:00,19.57,19.6,19.57,19.59,5200.0,19.57,19.6,19.57,19.59,5200.0
2006-06-12 09:45:00,19.6,19.6,19.58,19.58,1600.0,19.6,19.6,19.58,19.58,1600.0
2006-06-12 09:50:00,19.57,19.58,19.57,19.57,6400.0,19.57,19.58,19.57,19.57,6400.0
2006-06-12 09:55:00,19.56,19.56,19.51,19.51,13200.0,19.56,19.56,19.51,19.51,13200.0
2006-06-12 10:00:00,19.51,19.51,19.43,19.43,6000.0,19.51,19.51,19.43,19.43,6000.0
2006-06-12 10:05:00,19.43,19.45,19.43,19.45,5200.0,19.43,19.45,19.43,19.45,5200.0
2006-06-12 10:10:00,19.46,19.47,19.46,19.47,1600.0,19.46,19.47,19.46,19.47,1600.0
2006-06-12 10:15:00,19.47,19.47,19.44,19.44,2400.0,19.47,19.47,19.44,19.44,2400.0
2006-06-12 10:20:00,19.45,19.45,19.43,19.45,2800.0,19.45,19.45,19.43,19.45,2800.0
2006-06-12 10:25:00,19.45,19.45,19.42,19.42,3200.0,19.45,19.45,19.42,19.42,3200.0
2006-06-12 10:30:00,19.42,19.42,19.42,19.42,0.0,19.42,19.42,19.42,19.42,0.0
2006-06-12 10:35:00,19.43,19.45,19.43,19.45,2000.0,19.43,19.45,19.43,19.45,2000.0
2006-06-12 10:40:00,19.48,19.48,19.44,19.44,2400.0,19.48,19.48,19.44,19.44,2400.0
2006-06-12 10:45:00,19.44,19.44,19.44,19.44,0.0,19.44,19.44,19.44,19.44,0.0
2006-06-12 10:50:00,19.43,19.43,19.43,19.43,800.0,19.43,19.43,19.43,19.43,800.0
2006-06-12 10:55:00,19.43,19.45,19.43,19.45,1600.0,19.43,19.45,19.43,19.45,1600.0
2006-06-12 11:00:00,19.45,19.45,19.45,19.45,2400.0,19.45,19.45,19.45,19.45,2400.0
2006-06-12 11:05:00,19.46,19.46,19.43,19.43,4400.0,19.46,19.46,19.43,19.43,4400.0
2006-06-12 11:10:00,19.44,19.45,19.44,19.45,1200.0,19.44,19.45,19.44,19.45,1200.0
2006-06-12 11:15:00,19.44,19.44,19.43,19.43,5200.0,19.44,19.44,19.43,19.43,5200.0
2006-06-12 11:20:00,19.43,19.43,19.42,19.42,11600.0,19.43,19.43,19.42,19.42,11600.0
2006-06-12 11:25:00,19.42,19.42,19.41,19.41,2800.0,19.42,19.42,19.41,19.41,2800.0
2006-06-12 11:30:00,19.41,19.41,19.39,19.41,4000.0,19.41,19.41,19.39,19.41,4000.0
2006-06-12 11:35:00,19.41,19.41,19.4,19.41,4800.0,19.41,19.41,19.4,19.41,4800.0
2006-06-12 11:40:00,19.4,19.4,19.39,19.39,800.0,19.4,19.4,19.39,19.39,800.0
2006-06-12 11:45:00,19.4,19.4,19.4,19.4,2000.0,19.4,19.4,19.4,19.4,2000.0
2006-06-12 11:50:00,19.4,19.43,19.4,19.43,4800.0,19.4,19.43,19.4,19.43,4800.0
2006-06-12 11:55:00,19.43,19.43,19.43,19.43,800.0,19.43,19.43,19.43,19.43,800.0
2006-06-12 12:00:00,19.44,19.44,19.42,19.42,3600.0,19.44,19.44,19.42,19.42,3600.0
2006-06-12 12:05:00,19.42,19.42,19.42,19.42,400.0,19.42,19.42,19.42,19.42,400.0
2006-06-12 12:10:00,19.42,19.42,19.42,19.42,0.0,19.42,19.42,19.42,19.42,0.0
2006-06-12 12:15:00,19.41,19.42,19.4,19.41,8800.0,19.41,19.42,19.4,19.41,8800.0
2006-06-12 12:20:00,19.39,19.4,19.37,19.4,6400.0,19.39,19.4,19.37,19.4,6400.0
2006-06-12 12:25:00,19.39,19.39,19.39,19.39,400.0,19.39,19.39,19.39,19.39,400.0
2006-06-12 12:30:00,19.38,19.39,19.38,19.39,12800.0,19.38,19.39,19.38,19.39,12800.0
2006-06-12 12:35:00,19.38,19.38,19.38,19.38,2000.0,19.38,19.38,19.38,19.38,2000.0
2006-06-12 12:40:00,19.38,19.39,19.38,19.39,800.0,19.38,19.39,19.38,19.39,800.0
2006-06-12 12:45:00,19.37,19.38,19.37,19.37,1600.0,19.37,19.38,19.37,19.37,1600.0
2006-06-12 12:50:00,19.38,19.42,19.38,19.42,2400.0,19.38,19.42,19.38,19.42,2400.0
2006-06-12 12:55:00,19.43,19.43,19.42,19.43,1600.0,19.43,19.43,19.42,19.43,1600.0
2006-06-12 13:00:00,19.42,19.42,19.41,19.41,3200.0,19.42,19.42,19.41,19.41,3200.0
2006-06-12 13:05:00,19.41,19.41,19.41,19.41,400.0,19.41,19.41,19.41,19.41,400.0
2006-06-12 13:10:00,19.41,19.41,19.41,19.41,0.0,19.41,19.41,19.41,19.41,0.0
2006-06-12 13:15:00,19.41,19.41,19.41,19.41,0.0,19.41,19.41,19.41,19.41,0.0
2006-06-12 13:20:00,19.41,19.41,19.41,19.41,400.0,19.41,19.41,19.41,19.41,400.0
2006-06-12 13:25:00,19.4,19.4,19.4,19.4,1600.0,19.4,19.4,19.4,19.4,1600.0
2006-06-12 13:30:00,19.4,19.4,19.4,19.4,2800.0,19.4,19.4,19.4,19.4,2800.0
2006-06-12 13:35:00,19.38,19.39,19.38,19.39,2400.0,19.38,19.39,19.38,19.39,2400.0
2006-06-12 13:40:00,19.38,19.38,19.38,19.38,400.0,19.38,19.38,19.38,19.38,400.0
2006-06-12 13:45:00,19.38,19.39,19.38,19.39,4800.0,19.38,19.39,19.38,19.39,4800.0
2006-06-12 13:50:00,19.39,19.42,19.38,19.42,9200.0,19.39,19.42,19.38,19.42,9200.0
2006-06-12 13:55:00,19.41,19.41,19.41,19.41,800.0,19.41,19.41,19.41,19.41,800.0
2006-06-12 14:00:00,19.4,19.4,19.4,19.4,800.0,19.4,19.4,19.4,19.4,800.0
2006-06-12 14:05:00,19.4,19.4,19.4,19.4,2800.0,19.4,19.4,19.4,19.4,2800.0
2006-06-12 14:10:00,19.4,19.4,19.4,19.4,7600.0,19.4,19.4,19.4,19.4,7600.0
2006-06-12 14:15:00,19.4,19.4,19.38,19.38,6000.0,19.4,19.4,19.38,19.38,6000.0
2006-06-12 14:20:00,19.38,19.38,19.38,19.38,2800.0,19.38,19.38,19.38,19.38,2800.0
2006-06-12 14:25:00,19.38,19.39,19.38,19.38,2400.0,19.38,19.39,19.38,19.38,2400.0
2006-06-12 14:30:00,19.38,19.38,19.37,19.37,2800.0,19.38,19.38,19.37,19.37,2800.0
2006-06-12 14:35:00,19.36,19.36,19.36,19.36,2800.0,19.36,19.36,19.36,19.36,2800.0
2006-06-12 14:40:00,19.36,19.36,19.33,19.33,6800.0,19.36,19.36,19.33,19.33,6800.0
2006-06-12 14:45:00,19.33,19.34,19.33,19.34,12800.0,19.33,19.34,19.33,19.34,12800.0
2006-06-12 14:50:00,19.36,19.39,19.36,19.39,8400.0,19.36,19.39,19.36,19.39,8400.0
2006-06-12 14:55:00,19.38,19.38,19.38,19.38,800.0,19.38,19.38,19.38,19.38,800.0
2006-06-12 15:00:00,19.38,19.38,19.38,19.38,0.0,19.38,19.38,19.38,19.38,0.0
2006-06-12 15:05:00,19.38,19.38,19.38,19.38,0.0,19.38,19.38,19.38,19.38,0.0
2006-06-12 15:10:00,19.35,19.35,19.34,19.35,3200.0,19.35,19.35,19.34,19.35,3200.0
2006-06-12 15:15:00,19.35,19.35,19.35,19.35,4000.0,19.35,19.35,19.35,19.35,4000.0
2006-06-12 15:20:00,19.34,19.35,19.34,19.35,2000.0,19.34,19.35,19.34,19.35,2000.0
2006-06-12 15:25:00,19.35,19.35,19.33,19.34,8000.0,19.35,19.35,19.33,19.34,8000.0
2006-06-12 15:30:00,19.34,19.34,19.33,19.33,7600.0,19.34,19.34,19.33,19.33,7600.0
2006-06-12 15:35:00,19.33,19.34,19.33,19.33,4000.0,19.33,19.34,19.33,19.33,4000.0
2006-06-12 15:40:00,19.34,19.34,19.33,19.33,12800.0,19.34,19.34,19.33,19.33,12800.0
2006-06-12 15:45:00,19.33,19.33,19.33,19.33,1600.0,19.33,19.33,19.33,19.33,1600.0
2006-06-12 15:50:00,19.33,19.33,19.33,19.33,4000.0,19.33,19.33,19.33,19.33,4000.0
2006-06-12 15:55:00,19.33,19.33,19.31,19.31,8000.0,19.33,19.33,19.31,19.31,8000.0
2006-06-13 09:30:00,19.27,19.27,19.19,19.19,20800.0,19.27,19.27,19.19,19.19,20800.0
2006-06-13 09:35:00,19.2,19.2,19.18,19.19,7200.0,19.2,19.2,19.18,19.19,7200.0
2006-06-13 09:40:00,19.19,19.23,19.19,19.2,11600.0,19.19,19.23,19.19,19.2,11600.0
2006-06-13 09:45:00,19.22,19.22,19.2,19.2,800.0,19.22,19.22,19.2,19.2,800.0
2006-06-13 09:50:00,19.22,19.24,19.18,19.18,5200.0,19.22,19.24,19.18,19.18,5200.0
2006-06-13 09:55:00,19.18,19.18,19.15,19.17,3200.0,19.18,19.18,19.15,19.17,3200.0
2006-06-13 10:00:00,19.14,19.14,19.14,19.14,400.0,19.14,19.14,19.14,19.14,400.0
2006-06-13 10:05:00,19.17,19.2,19.15,19.17,6000.0,19.17,19.2,19.15,19.17,6000.0
2006-06-13 10:10:00,19.19,19.2,19.14,19.15,12000.0,19.19,19.2,19.14,19.15,12000.0
2006-06-13 10:15:00,19.14,19.15,19.14,19.15,2400.0,19.14,19.15,19.14,19.15,2400.0
2006-06-13 10:20:00,19.15,19.16,19.14,19.15,4000.0,19.15,19.16,19.14,19.15,4000.0
2006-06-13 10:25:00,19.14,19.2,19.14,19.16,4800.0,19.14,19.2,19.14,19.16,4800.0
2006-06-13 10:30:00,19.18,19.2,19.16,19.16,13600.0,19.18,19.2,19.16,19.16,13600.0
2006-06-13 10:35:00,19.17,19.19,19.16,19.16,6800.0,19.17,19.19,19.16,19.16,6800.0
2006-06-13 10:40:00,19.16,19.17,19.15,19.16,3600.0,19.16,19.17,19.15,19.16,3600.0
2006-06-13 10:45:00,19.16,19.17,19.14,19.14,5600.0,19.16,19.17,19.14,19.14,5600.0
2006-06-13 10:50:00,19.13,19.13,19.08,19.08,10000.0,19.13,19.13,19.08,19.08,10000.0
2006-06-13 10:55:00,19.08,19.1,19.08,19.09,6000.0,19.08,19.1,19.08,19.09,6000.0
2006-06-13 11:00:00,19.07,19.07,19.06,19.06,5600.0,19.07,19.07,19.06,19.06,5600.0
2006-06-13 11:05:00,19.06,19.08,19.06,19.07,4000.0,19.06,19.08,19.06,19.07,4000.0
2006-06-13 11:10:00,19.07,19.1,19.07,19.1,4000.0,19.07,19.1,19.07,19.1,4000.0
2006-06-13 11:15:00,19.09,19.11,19.09,19.11,10400.0,19.09,19.11,19.09,19.11,10400.0
2006-06-13 11:20:00,19.1,19.1,19.06,19.06,8800.0,19.1,19.1,19.06,19.06,8800.0
2006-06-13 11:25:00,19.07,19.11,19.07,19.09,11600.0,19.07,19.11,19.07,19.09,11600.0
2006-06-13 11:30:00,19.1,19.11,19.09,19.09,12000.0,19.1,19.11,19.09,19.09,12000.0
2006-06-13 11:35:00,19.09,19.09,19.08,19.08,5200.0,19.09,19.09,19.08,19.08,5200.0
2006-06-13 11:40:00,19.08,19.09,19.08,19.08,3600.0,19.08,19.09,19.08,19.08,3600.0
2006-06-13 11:45:00,19.08,19.1,19.06,19.1,9200.0,19.08,19.1,19.06,19.1,9200.0
2006-06-13 11:50:00,19.1,19.1,19.08,19.08,7600.0,19.1,19.1,19.08,19.08,7600.0
2006-06-13 11:55:00,19.09,19.1,19.08,19.09,11200.0,19.09,19.1,19.08,19.09,11200.0
2006-06-13 12:00:00,19.09,19.1,19.08,19.1,4400.0,19.09,19.1,19.08,19.1,4400.0
2006-06-13 12:05:00,19.06,19.09,19.06,19.09,3200.0,19.06,19.09,19.06,19.09,3200.0
2006-06-13 12:10:00,19.08,19.08,19.07,19.07,16400.0,19.08,19.08,19.07,19.07,16400.0
2006-06-13 12:15:00,19.06,19.06,19.06,19.06,5600.0,19.06,19.06,19.06,19.06,5600.0
2006-06-13 12:20:00,19.06,19.06,19.05,19.05,6000.0,19.06,19.06,19.05,19.05,6000.0
2006-06-13 12:25:00,19.05,19.05,19.03,19.03,4400.0,19.05,19.05,19.03,19.03,4400.0
2006-06-13 12:30:00,19.04,19.04,19.04,19.04,1200.0,19.04,19.04,19.04,19.04,1200.0
2006-06-13 12:35:00,19.04,19.04,19.04,19.04,400.0,19.04,19.04,19.04,19.04,400.0
2006-06-13 12:40:00,19.05,19.06,19.05,19.06,1200.0,19.05,19.06,19.05,19.06,1200.0
2006-06-13 12:45:00,19.06,19.15,19.06,19.13,13200.0,19.06,19.15,19.06,19.13,13200.0
2006-06-13 12:50:00,19.13,19.13,19.1,19.1,8400.0,19.13,19.13,19.1,19.1,8400.0
2006-06-13 12:55:00,19.09,19.1,19.09,19.09,2400.0,19.09,19.1,19.09,19.09,2400.0
2006-06-13 13:00:00,19.11,19.11,19.08,19.08,15600.0,19.11,19.11,19.08,19.08,15600.0
2006-06-13 13:05:00,19.08,19.08,19.08,19.08,400.0,19.08,19.08,19.08,19.08,400.0
2006-06-13 13:10:00,19.08,19.08,19.04,19.06,19200.0,19.08,19.08,19.04,19.06,19200.0
2006-06-13 13:15:00,19.08,19.09,19.05,19.09,5200.0,19.08,19.09,19.05,19.09,5200.0
2006-06-13 13:20:00,19.07,19.07,19.03,19.03,7200.0,19.07,19.07,19.03,19.03,7200.0
2006-06-13 13:25:00,19.01,19.01,19.0,19.01,2400.0,19.01,19.01,19.0,19.01,2400.0
2006-06-13 13:30:00,19.0,19.07,19.0,19.07,4400.0,19.0,19.07,19.0,19.07,4400.0
2006-06-13 13:35:00,19.07,19.08,19.06,19.06,2800.0,19.07,19.08,19.06,19.06,2800.0
2006-06-13 13:40:00,19.08,19.13,19.08,19.11,7600.0,19.08,19.13,19.08,19.11,7600.0
2006-06-13 13:45:00,19.13,19.19,19.13,19.17,3600.0,19.13,19.19,19.13,19.17,3600.0
2006-06-13 13:50:00,19.18,19.2,19.18,19.2,3200.0,19.18,19.2,19.18,19.2,3200.0
2006-06-13 13:55:00,19.2,19.2,19.2,19.2,0.0,19.2,19.2,19.2,19.2,0.0
2006-06-13 14:00:00,19.18,19.19,19.18,19.19,2800.0,19.18,19.19,19.18,19.19,2800.0
2006-06-13 14:05:00,19.18,19.18,19.18,19.18,3200.0,19.18,19.18,19.18,19.18,3200.0
2006-06-13 14:10:00,19.18,19.18,19.17,19.17,3200.0,19.18,19.18,19.17,19.17,3200.0
2006-06-13 14:15:00,19.17,19.17,19.16,19.16,4000.0,19.17,19.17,19.16,19.16,4000.0
2006-06-13 14:20:00,19.14,19.15,19.13,19.13,6400.0,19.14,19.15,19.13,19.13,6400.0
2006-06-13 14:25:00,19.13,19.14,19.13,19.14,4000.0,19.13,19.14,19.13,19.14,4000.0
2006-06-13 14:30:00,19.13,19.13,19.1,19.1,1600.0,19.13,19.13,19.1,19.1,1600.0
2006-06-13 14:35:00,19.07,19.07,19.05,19.05,1600.0,19.07,19.07,19.05,19.05,1600.0
2006-06-13 14:40:00,19.04,19.06,19.04,19.06,3200.0,19.04,19.06,19.04,19.06,3200.0
2006-06-13 14:45:00,19.04,19.05,19.0,19.0,2400.0,19.04,19.05,19.0,19.0,2400.0
2006-06-13 14:50:00,19.0,19.0,18.99,18.99,2800.0,19.0,19.0,18.99,18.99,2800.0
2006-06-13 14:55:00,18.98,19.03,18.98,19.03,3200.0,18.98,19.03,18.98,19.03,3200.0
2006-06-13 15:00:00,19.03,19.03,19.03,19.03,0.0,19.03,19.03,19.03,19.03,0.0
2006-06-13 15:05:00,19.02,19.02,19.02,19.02,1200.0,19.02,19.02,19.02,19.02,1200.0
2006-06-13 15:10:00,19.03,19.03,19.0,19.0,7200.0,19.03,19.03,19.0,19.0,7200.0
2006-06-13 15:15:00,19.01,19.03,19.01,19.03,800.0,19.01,19.03,19.01,19.03,800.0
2006-06-13 15:20:00,19.03,19.07,19.03,19.07,3600.0,19.03,19.07,19.03,19.07,3600.0
2006-06-13 15:25:00,19.08,19.12,19.08,19.11,2400.0,19.08,19.12,19.08,19.11,2400.0
2006-06-13 15:30:00,19.11,19.15,19.1,19.15,5600.0,19.11,19.15,19.1,19.15,5600.0
2006-06-13 15:35:00,19.15,19.15,19.11,19.12,11200.0,19.15,19.15,19.11,19.12,11200.0
2006-06-13 15:40:00,19.11,19.18,19.1,19.18,22800.0,19.11,19.18,19.1,19.18,22800.0
2006-06-13 15:45:00,19.18,19.21,19.17,19.18,32000.0,19.18,19.21,19.17,19.18,32000.0
2006-06-13 15:50:00,19.16,19.16,19.11,19.14,20800.0,19.16,19.16,19.11,19.14,20800.0
2006-06-13 15:55:00,19.14,19.14,19.1,19.13,13600.0,19.14,19.14,19.1,19.13,13600.0
2006-06-14 09:30:00,19.05,19.27,19.04,19.27,17600.0,19.05,19.27,19.04,19.27,17600.0
2006-06-14 09:35:00,19.27,19.27,19.21,19.21,6000.0,19.27,19.27,19.21,19.21,6000.0
2006-06-14 09:40:00,19.21,19.21,19.11,19.12,7200.0,19.21,19.21,19.11,19.12,7200.0
2006-06-14 09:45:00,19.15,19.15,19.11,19.11,4400.0,19.15,19.15,19.11,19.11,4400.0
2006-06-14 09:50:00,19.12,19.13,19.09,19.12,5200.0,19.12,19.13,19.09,19.12,5200.0
2006-06-14 09:55:00,19.16,19.16,19.16,19.16,400.0,19.16,19.16,19.16,19.16,400.0
2006-06-14 10:00:00,19.13,19.16,19.13,19.14,4400.0,19.13,19.16,19.13,19.14,4400.0
2006-06-14 10:05:00,19.18,19.18,19.18,19.18,1200.0,19.18,19.18,19.18,19.18,1200.0
2006-06-14 10:10:00,19.18,19.18,19.17,19.17,800.0,19.18,19.18,19.17,19.17,800.0
2006-06-14 10:15:00,19.18,19.18,19.18,19.18,400.0,19.18,19.18,19.18,19.18,400.0
2006-06-14 10:20:00,19.18,19.18,19.18,19.18,0.0,19.18,19.18,19.18,19.18,0.0
2006-06-14 10:25:00,19.15,19.15,19.15,19.15,400.0,19.15,19.15,19.15,19.15,400.0
2006-06-14 10:30:00,19.15,19.15,19.15,19.15,0.0,19.15,19.15,19.15,19.15,0.0
2006-06-14 10:35:00,19.15,19.16,19.15,19.16,3200.0,19.15,19.16,19.15,19.16,3200.0
2006-06-14 10:40:00,19.15,19.15,19.15,19.15,6400.0,19.15,19.15,19.15,19.15,6400.0
2006-06-14 10:45:00,19.15,19.15,19.15,19.15,2000.0,19.15,19.15,19.15,19.15,2000.0
2006-06-14 10:50:00,19.16,19.19,19.16,19.19,1600.0,19.16,19.19,19.16,19.19,1600.0
2006-06-14 10:55:00,19.17,19.17,19.17,19.17,400.0,19.17,19.17,19.17,19.17,400.0
2006-06-14 11:00:00,19.16,19.16,19.16,19.16,1200.0,19.16,19.16,19.16,19.16,1200.0
2006-06-14 11:05:00,19.16,19.16,19.16,19.16,1600.0,19.16,19.16,19.16,19.16,1600.0
2006-06-14 11:10:00,19.16,19.17,19.16,19.17,800.0,19.16,19.17,19.16,19.17,800.0
2006-06-14 11:15:00,19.17,19.17,19.17,19.17,800.0,19.17,19.17,19.17,19.17,800.0
2006-06-14 11:20:00,19.16,19.17,19.16,19.17,800.0,19.16,19.17,19.16,19.17,800.0
2006-06-14 11:25:00,19.16,19.17,19.16,19.17,2000.0,19.16,19.17,19.16,19.17,2000.0
2006-06-14 11:30:00,19.17,19.17,19.17,19.17,2000.0,19.17,19.17,19.17,19.17,2000.0
2006-06-14 11:35:00,19.17,19.17,19.17,19.17,0.0,19.17,19.17,19.17,19.17,0.0
2006-06-14 11:40:00,19.18,19.18,19.18,19.18,400.0,19.18,19.18,19.18,19.18,400.0
2006-06-14 11:45:00,19.18,19.18,19.18,19.18,800.0,19.18,19.18,19.18,19.18,800.0
2006-06-14 11:50:00,19.17,19.17,19.17,19.17,400.0,19.17,19.17,19.17,19.17,400.0
2006-06-14 11:55:00,19.17,19.17,19.17,19.17,400.0,19.17,19.17,19.17,19.17,400.0
2006-06-14 12:00:00,19.16,19.17,19.16,19.16,2800.0,19.16,19.17,19.16,19.16,2800.0
2006-06-14 12:05:00,19.16,19.17,19.16,19.17,3200.0,19.16,19.17,19.16,19.17,3200.0
2006-06-14 12:10:00,19.17,19.18,19.17,19.18,800.0,19.17,19.18,19.17,19.18,800.0
2006-06-14 12:15:00,19.16,19.17,19.16,19.17,4400.0,19.16,19.17,19.16,19.17,4400.0
2006-06-14 12:20:00,19.16,19.16,19.16,19.16,400.0,19.16,19.16,19.16,19.16,400.0
2006-06-14 12:25:00,19.17,19.17,19.16,19.16,3200.0,19.17,19.17,19.16,19.16,3200.0
2006-06-14 12:30:00,19.16,19.17,19.16,19.17,3600.0,19.16,19.17,19.16,19.17,3600.0
2006-06-14 12:35:00,19.16,19.17,19.16,19.17,800.0,19.16,19.17,19.16,19.17,800.0
2006-06-14 12:40:00,19.16,19.16,19.16,19.16,400.0,19.16,19.16,19.16,19.16,400.0
2006-06-14 12:45:00,19.16,19.18,19.16,19.17,8000.0,19.16,19.18,19.16,19.17,8000.0
2006-06-14 12:50:00,19.17,19.17,19.17,19.17,0.0,19.17,19.17,19.17,19.17,0.0
2006-06-14 12:55:00,19.17,19.19,19.17,19.19,9200.0,19.17,19.19,19.17,19.19,9200.0
2006-06-14 13:00:00,19.19,19.19,19.19,19.19,0.0,19.19,19.19,19.19,19.19,0.0
2006-06-14 13:05:00,19.19,19.19,19.18,19.19,1200.0,19.19,19.19,19.18,19.19,1200.0
2006-06-14 13:10:00,19.18,19.22,19.18,19.22,16000.0,19.18,19.22,19.18,19.22,16000.0
2006-06-14 13:15:00,19.2,19.2,19.2,19.2,400.0,19.2,19.2,19.2,19.2,400.0
2006-06-14 13:20:00,19.21,19.21,19.2,19.2,2400.0,19.21,19.21,19.2,19.2,2400.0
2006-06-14 13:25:00,19.2,19.2,19.2,19.2,400.0,19.2,19.2,19.2,19.2,400.0
2006-06-14 13:30:00,19.19,19.19,19.18,19.19,1200.0,19.19,19.19,19.18,19.19,1200.0
2006-06-14 13:35:00,19.18,19.18,19.18,19.18,5600.0,19.18,19.18,19.18,19.18,5600.0
2006-06-14 13:40:00,19.18,19.18,19.18,19.18,2800.0,19.18,19.18,19.18,19.18,2800.0
2006-06-14 13:45:00,19.18,19.2,19.18,19.2,1200.0,19.18,19.2,19.18,19.2,1200.0
2006-06-14 13:50:00,19.2,19.21,19.2,19.21,17600.0,19.2,19.21,19.2,19.21,17600.0
2006-06-14 13:55:00,19.23,19.28,19.23,19.28,6800.0,19.23,19.28,19.23,19.28,6800.0
2006-06-14 14:00:00,19.28,19.3,19.27,19.27,5600.0,19.28,19.3,19.27,19.27,5600.0
2006-06-14 14:05:00,19.29,19.34,19.29,19.32,4000.0,19.29,19.34,19.29,19.32,4000.0
2006-06-14 14:10:00,19.34,19.36,19.31,19.36,11600.0,19.34,19.36,19.31,19.36,11600.0
2006-06-14 14:15:00,19.34,19.34,19.28,19.28,9200.0,19.34,19.34,19.28,19.28,9200.0
2006-06-14 14:20:00,19.28,19.28,19.28,19.28,0.0,19.28,19.28,19.28,19.28,0.0
2006-06-14 14:25:00,19.26,19.26,19.21,19.21,3200.0,19.26,19.26,19.21,19.21,3200.0
2006-06-14 14:30:00,19.22,19.27,19.22,19.23,6800.0,19.22,19.27,19.22,19.23,6800.0
2006-06-14 14:35:00,19.21,19.22,19.21,19.22,1200.0,19.21,19.22,19.21,19.22,1200.0
2006-06-14 14:40:00,19.21,19.21,19.16,19.16,2000.0,19.21,19.21,19.16,19.16,2000.0
2006-06-14 14:45:00,19.17,19.18,19.17,19.18,2000.0,19.17,19.18,19.17,19.18,2000.0
2006-06-14 14:50:00,19.18,19.24,19.18,19.24,10000.0,19.18,19.24,19.18,19.24,10000.0
2006-06-14 14:55:00,19.19,19.19,19.18,19.18,2800.0,19.19,19.19,19.18,19.18,2800.0
2006-06-14 15:00:00,19.24,19.24,19.18,19.18,21600.0,19.24,19.24,19.18,19.18,21600.0
2006-06-14 15:05:00,19.18,19.22,19.18,19.2,14800.0,19.18,19.22,19.18,19.2,14800.0
2006-06-14 15:10:00,19.19,19.22,19.18,19.22,6800.0,19.19,19.22,19.18,19.22,6800.0
2006-06-14 15:15:00,19.2,19.2,19.2,19.2,1200.0,19.2,19.2,19.2,19.2,1200.0
2006-06-14 15:20:00,19.19,19.19,19.18,19.18,800.0,19.19,19.19,19.18,19.18,800.0
2006-06-14 15:25:00,19.19,19.22,19.19,19.2,6800.0,19.19,19.22,19.19,19.2,6800.0
2006-06-14 15:30:00,19.21,19.24,19.21,19.24,5600.0,19.21,19.24,19.21,19.24,5600.0
2006-06-14 15:35:00,19.25,19.31,19.25,19.31,8800.0,19.25,19.31,19.25,19.31,8800.0
2006-06-14 15:40:00,19.32,19.32,19.28,19.28,7200.0,19.32,19.32,19.28,19.28,7200.0
2006-06-14 15:45:00,19.27,19.28,19.27,19.27,4800.0,19.27,19.28,19.27,19.27,4800.0
2006-06-14 15:50:00,19.27,19.33,19.27,19.32,39600.0,19.27,19.33,19.27,19.32,39600.0
2006-06-14 15:55:00,19.33,19.36,19.32,19.36,30400.0,19.33,19.36,19.32,19.36,30400.0
2006-06-15 09:30:00,19.32,19.33,19.26,19.32,10000.0,19.32,19.33,19.26,19.32,10000.0
2006-06-15 09:35:00,19.36,19.37,19.36,19.37,800.0,19.36,19.37,19.36,19.37,800.0
2006-06-15 09:40:00,19.39,19.39,19.38,19.38,800.0,19.39,19.39,19.38,19.38,800.0
2006-06-15 09:45:00,19.35,19.35,19.35,19.35,800.0,19.35,19.35,19.35,19.35,800.0
2006-06-15 09:50:00,19.34,19.34,19.34,19.34,800.0,19.34,19.34,19.34,19.34,800.0
2006-06-15 09:55:00,19.34,19.35,19.34,19.34,5200.0,19.34,19.35,19.34,19.34,5200.0
2006-06-15 10:00:00,19.34,19.34,19.31,19.31,2000.0,19.34,19.34,19.31,19.31,2000.0
2006-06-15 10:05:00,19.31,19.31,19.23,19.23,12800.0,19.31,19.31,19.23,19.23,12800.0
2006-06-15 10:10:00,19.25,19.28,19.23,19.26,23200.0,19.25,19.28,19.23,19.26,23200.0
2006-06-15 10:15:00,19.25,19.25,19.23,19.23,2000.0,19.25,19.25,19.23,19.23,2000.0
2006-06-15 10:20:00,19.25,19.25,19.24,19.24,5600.0,19.25,19.25,19.24,19.24,5600.0
2006-06-15 10:25:00,19.23,19.23,19.23,19.23,16800.0,19.23,19.23,19.23,19.23,16800.0
2006-06-15 10:30:00,19.23,19.25,19.23,19.25,5200.0,19.23,19.25,19.23,19.25,5200.0
2006-06-15 10:35:00,19.25,19.25,19.25,19.25,6000.0,19.25,19.25,19.25,19.25,6000.0
2006-06-15 10:40:00,19.25,19.25,19.25,19.25,4400.0,19.25,19.25,19.25,19.25,4400.0
2006-06-15 10:45:00,19.25,19.25,19.25,19.25,3600.0,19.25,19.25,19.25,19.25,3600.0
2006-06-15 10:50:00,19.25,19.25,19.24,19.25,5200.0,19.25,19.25,19.24,19.25,5200.0
2006-06-15 10:55:00,19.25,19.26,19.25,19.25,6800.0,19.25,19.26,19.25,19.25,6800.0
2006-06-15 11:00:00,19.23,19.24,19.23,19.24,1200.0,19.23,19.24,19.23,19.24,1200.0
2006-06-15 11:05:00,19.25,19.25,19.25,19.25,800.0,19.25,19.25,19.25,19.25,800.0
2006-06-15 11:10:00,19.23,19.23,19.22,19.22,1600.0,19.23,19.23,19.22,19.22,1600.0
2006-06-15 11:15:00,19.23,19.23,19.21,19.23,28000.0,19.23,19.23,19.21,19.23,28000.0
2006-06-15 11:20:00,19.22,19.24,19.22,19.22,1200.0,19.22,19.24,19.22,19.22,1200.0
2006-06-15 11:25:00,19.22,19.23,19.22,19.23,1600.0,19.22,19.23,19.22,19.23,1600.0
2006-06-15 11:30:00,19.23,19.23,19.23,19.23,400.0,19.23,19.23,19.23,19.23,400.0
2006-06-15 11:35:00,19.23,19.23,19.23,19.23,800.0,19.23,19.23,19.23,19.23,800.0
2006-06-15 11:40:00,19.23,19.23,19.23,19.23,0.0,19.23,19.23,19.23,19.23,0.0
2006-06-15 11:45:00,19.23,19.23,19.23,19.23,0.0,19.23,19.23,19.23,19.23,0.0
2006-06-15 11:50:00,19.22,19.23,19.22,19.23,1600.0,19.22,19.23,19.22,19.23,1600.0
2006-06-15 11:55:00,19.24,19.24,19.24,19.24,400.0,19.24,19.24,19.24,19.24,400.0
2006-06-15 12:00:00,19.22,19.23,19.22,19.23,2800.0,19.22,19.23,19.22,19.23,2800.0
2006-06-15 12:05:00,19.22,19.25,19.22,19.23,2400.0,19.22,19.25,19.22,19.23,2400.0
2006-06-15 12:10:00,19.24,19.24,19.22,19.22,2000.0,19.24,19.24,19.22,19.22,2000.0
2006-06-15 12:15:00,19.24,19.24,19.24,19.24,400.0,19.24,19.24,19.24,19.24,400.0
2006-06-15 12:20:00,19.22,19.22,19.22,19.22,400.0,19.22,19.22,19.22,19.22,400.0
2006-06-15 12:25:00,19.22,19.22,19.22,19.22,0.0,19.22,19.22,19.22,19.22,0.0
2006-06-15 12:30:00,19.22,19.24,19.22,19.24,800.0,19.22,19.24,19.22,19.24,800.0
2006-06-15 12:35:00,19.23,19.23,19.23,19.23,400.0,19.23,19.23,19.23,19.23,400.0
2006-06-15 12:40:00,19.23,19.23,19.23,19.23,400.0,19.23,19.23,19.23,19.23,400.0
2006-06-15 12:45:00,19.23,19.23,19.23,19.23,0.0,19.23,19.23,19.23,19.23,0.0
2006-06-15 12:50:00,19.25,19.25,19.24,19.24,800.0,19.25,19.25,19.24,19.24,800.0
2006-06-15 12:55:00,19.25,19.25,19.25,19.25,6800.0,19.25,19.25,19.25,19.25,6800.0
2006-06-15 13:00:00,19.25,19.25,19.23,19.24,6400.0,19.25,19.25,19.23,19.24,6400.0
2006-06-15 13:05:00,19.24,19.25,19.24,19.25,8800.0,19.24,19.25,19.24,19.25,8800.0
2006-06-15 13:10:00,19.25,19.25,19.25,19.25,7200.0,19.25,19.25,19.25,19.25,7200.0
2006-06-15 13:15:00,19.25,19.25,19.23,19.23,5600.0,19.25,19.25,19.23,19.23,5600.0
2006-06-15 13:20:00,19.24,19.25,19.24,19.25,8000.0,19.24,19.25,19.24,19.25,8000.0
2006-06-15 13:25:00,19.25,19.25,19.24,19.24,20800.0,19.25,19.25,19.24,19.24,20800.0
2006-06-15 13:30:00,19.24,19.25,19.24,19.24,18400.0,19.24,19.25,19.24,19.24,18400.0
2006-06-15 13:35:00,19.24,19.25,19.24,19.25,20800.0,19.24,19.25,19.24,19.25,20800.0
2006-06-15 13:40:00,19.25,19.25,19.25,19.25,8400.0,19.25,19.25,19.25,19.25,8400.0
2006-06-15 13:45:00,19.25,19.27,19.24,19.26,28800.0,19.25,19.27,19.24,19.26,28800.0
2006-06-15 13:50:00,19.31,19.31,19.31,19.31,4400.0,19.31,19.31,19.31,19.31,4400.0
2006-06-15 13:55:00,19.31,19.31,19.28,19.28,3200.0,19.31,19.31,19.28,19.28,3200.0
2006-06-15 14:00:00,19.3,19.31,19.3,19.31,7200.0,19.3,19.31,19.3,19.31,7200.0
2006-06-15 14:05:00,19.31,19.31,19.3,19.3,41200.0,19.31,19.31,19.3,19.3,41200.0
2006-06-15 14:10:00,19.31,19.31,19.31,19.31,400.0,19.31,19.31,19.31,19.31,400.0
2006-06-15 14:15:00,19.3,19.31,19.3,19.31,6000.0,19.3,19.31,19.3,19.31,6000.0
2006-06-15 14:20:00,19.32,19.32,19.31,19.31,4000.0,19.32,19.32,19.31,19.31,4000.0
2006-06-15 14:25:00,19.31,19.31,19.31,19.31,40800.0,19.31,19.31,19.31,19.31,40800.0
2006-06-15 14:30:00,19.33,19.33,19.33,19.33,400.0,19.33,19.33,19.33,19.33,400.0
2006-06-15 14:35:00,19.36,19.38,19.36,19.38,2000.0,19.36,19.38,19.36,19.38,2000.0
2006-06-15 14:40:00,19.4,19.44,19.4,19.41,7600.0,19.4,19.44,19.4,19.41,7600.0
2006-06-15 14:45:00,19.4,19.4,19.39,19.39,2400.0,19.4,19.4,19.39,19.39,2400.0
2006-06-15 14:50:00,19.38,19.39,19.36,19.37,6800.0,19.38,19.39,19.36,19.37,6800.0
2006-06-15 14:55:00,19.37,19.38,19.36,19.36,38000.0,19.37,19.38,19.36,19.36,38000.0
2006-06-15 15:00:00,19.36,19.39,19.36,19.39,4800.0,19.36,19.39,19.36,19.39,4800.0
2006-06-15 15:05:00,19.39,19.39,19.39,19.39,1600.0,19.39,19.39,19.39,19.39,1600.0
2006-06-15 15:10:00,19.39,19.4,19.39,19.39,1600.0,19.39,19.4,19.39,19.39,1600.0
2006-06-15 15:15:00,19.41,19.41,19.41,19.41,400.0,19.41,19.41,19.41,19.41,400.0
2006-06-15 15:20:00,19.42,19.43,19.42,19.43,2800.0,19.42,19.43,19.42,19.43,2800.0
2006-06-15 15:25:00,19.43,19.44,19.42,19.42,5600.0,19.43,19.44,19.42,19.42,5600.0
2006-06-15 15:30:00,19.42,19.46,19.42,19.46,7200.0,19.42,19.46,19.42,19.46,7200.0
2006-06-15 15:35:00,19.44,19.45,19.44,19.45,8400.0,19.44,19.45,19.44,19.45,8400.0
2006-06-15 15:40:00,19.44,19.46,19.43,19.44,9200.0,19.44,19.46,19.43,19.44,9200.0
2006-06-15 15:45:00,19.44,19.45,19.44,19.45,1600.0,19.44,19.45,19.44,19.45,1600.0
2006-06-15 15:50:00,19.43,19.44,19.43,19.44,2400.0,19.43,19.44,19.43,19.44,2400.0
2006-06-15 15:55:00,19.42,19.43,19.41,19.41,44000.0,19.42,19.43,19.41,19.41,44000.0
2006-06-16 09:30:00,19.45,19.46,19.38,19.45,16800.0,19.45,19.46,19.38,19.45,16800.0
2006-06-16 09:35:00,19.47,19.47,19.45,19.45,800.0,19.47,19.47,19.45,19.45,800.0
2006-06-16 09:40:00,19.48,19.48,19.48,19.48,400.0,19.48,19.48,19.48,19.48,400.0
2006-06-16 09:45:00,19.49,19.52,19.49,19.5,2000.0,19.49,19.52,19.49,19.5,2000.0
2006-06-16 09:50:00,19.5,19.5,19.47,19.47,3600.0,19.5,19.5,19.47,19.47,3600.0
2006-06-16 09:55:00,19.46,19.46,19.46,19.46,400.0,19.46,19.46,19.46,19.46,400.0
2006-06-16 10:00:00,19.43,19.46,19.43,19.43,2000.0,19.43,19.46,19.43,19.43,2000.0
2006-06-16 10:05:00,19.45,19.45,19.43,19.43,6000.0,19.45,19.45,19.43,19.43,6000.0
2006-06-16 10:10:00,19.43,19.45,19.43,19.45,2400.0,19.43,19.45,19.43,19.45,2400.0
2006-06-16 10:15:00,19.43,19.43,19.43,19.43,400.0,19.43,19.43,19.43,19.43,400.0
2006-06-16 10:20:00,19.43,19.43,19.43,19.43,0.0,19.43,19.43,19.43,19.43,0.0
2006-06-16 10:25:00,19.43,19.43,19.43,19.43,800.0,19.43,19.43,19.43,19.43,800.0
2006-06-16 10:30:00,19.43,19.43,19.4,19.4,6400.0,19.43,19.43,19.4,19.4,6400.0
2006-06-16 10:35:00,19.4,19.41,19.39,19.41,3200.0,19.4,19.41,19.39,19.41,3200.0
2006-06-16 10:40:00,19.41,19.41,19.41,19.41,1200.0,19.41,19.41,19.41,19.41,1200.0
2006-06-16 10:45:00,19.42,19.42,19.38,19.38,1200.0,19.42,19.42,19.38,19.38,1200.0
2006-06-16 10:50:00,19.38,19.38,19.38,19.38,0.0,19.38,19.38,19.38,19.38,0.0
2006-06-16 10:55:00,19.38,19.38,19.36,19.37,2800.0,19.38,19.38,19.36,19.37,2800.0
2006-06-16 11:00:00,19.38,19.38,19.38,19.38,400.0,19.38,19.38,19.38,19.38,400.0
2006-06-16 11:05:00,19.4,19.4,19.4,19.4,400.0,19.4,19.4,19.4,19.4,400.0
2006-06-16 11:10:00,19.39,19.39,19.39,19.39,1200.0,19.39,19.39,19.39,19.39,1200.0
2006-06-16 11:15:00,19.4,19.4,19.4,19.4,400.0,19.4,19.4,19.4,19.4,400.0
2006-06-16 11:20:00,19.4,19.4,19.4,19.4,0.0,19.4,19.4,19.4,19.4,0.0
2006-06-16 11:25:00,19.38,19.38,19.37,19.37,800.0,19.38,19.38,19.37,19.37,800.0
2006-06-16 11:30:00,19.37,19.38,19.37,19.38,800.0,19.37,19.38,19.37,19.38,800.0
2006-06-16 11:35:00,19.38,19.38,19.38,19.38,400.0,19.38,19.38,19.38,19.38,400.0
2006-06-16 11:40:00,19.38,19.38,19.38,19.38,400.0,19.38,19.38,19.38,19.38,400.0
2006-06-16 11:45:00,19.39,19.39,19.39,19.39,400.0,19.39,19.39,19.39,19.39,400.0
2006-06-16 11:50:00,19.38,19.38,19.38,19.38,800.0,19.38,19.38,19.38,19.38,800.0
2006-06-16 11:55:00,19.38,19.38,19.38,19.38,0.0,19.38,19.38,19.38,19.38,0.0
2006-06-16 12:00:00,19.39,19.39,19.39,19.39,3200.0,19.39,19.39,19.39,19.39,3200.0
2006-06-16 12:05:00,19.38,19.38,19.38,19.38,400.0,19.38,19.38,19.38,19.38,400.0
2006-06-16 12:10:00,19.38,19.38,19.38,19.38,0.0,19.38,19.38,19.38,19.38,0.0
2006-06-16 12:15:00,19.38,19.38,19.38,19.38,10800.0,19.38,19.38,19.38,19.38,10800.0
2006-06-16 12:20:00,19.38,19.38,19.38,19.38,400.0,19.38,19.38,19.38,19.38,400.0
2006-06-16 12:25:00,19.38,19.38,19.37,19.38,3200.0,19.38,19.38,19.37,19.38,3200.0
2006-06-16 12:30:00,19.39,19.39,19.38,19.38,800.0,19.39,19.39,19.38,19.38,800.0
2006-06-16 12:35:00,19.38,19.38,19.38,19.38,1200.0,19.38,19.38,19.38,19.38,1200.0
2006-06-16 12:40:00,19.38,19.38,19.38,19.38,0.0,19.38,19.38,19.38,19.38,0.0
2006-06-16 12:45:00,19.38,19.39,19.38,19.39,1200.0,19.38,19.39,19.38,19.39,1200.0
2006-06-16 12:50:00,19.38,19.38,19.38,19.38,400.0,19.38,19.38,19.38,19.38,400.0
2006-06-16 12:55:00,19.38,19.38,19.38,19.38,2800.0,19.38,19.38,19.38,19.38,2800.0
2006-06-16 13:00:00,19.38,19.38,19.38,19.38,400.0,19.38,19.38,19.38,19.38,400.0
2006-06-16 13:05:00,19.38,19.38,19.38,19.38,0.0,19.38,19.38,19.38,19.38,0.0
2006-06-16 13:10:00,19.38,19.38,19.38,19.38,400.0,19.38,19.38,19.38,19.38,400.0
2006-06-16 13:15:00,19.38,19.38,19.38,19.38,3200.0,19.38,19.38,19.38,19.38,3200.0
2006-06-16 13:20:00,19.38,19.38,19.38,19.38,400.0,19.38,19.38,19.38,19.38,400.0
2006-06-16 13:25:00,19.38,19.38,19.38,19.38,1600.0,19.38,19.38,19.38,19.38,1600.0
2006-06-16 13:30:00,19.38,19.38,19.38,19.38,0.0,19.38,19.38,19.38,19.38,0.0
2006-06-16 13:35:00,19.39,19.39,19.39,19.39,400.0,19.39,19.39,19.39,19.39,400.0
2006-06-16 13:40:00,19.39,19.4,19.39,19.4,1200.0,19.39,19.4,19.39,19.4,1200.0
2006-06-16 13:45:00,19.39,19.39,19.39,19.39,400.0,19.39,19.39,19.39,19.39,400.0
2006-06-16 13:50:00,19.39,19.39,19.39,19.39,0.0,19.39,19.39,19.39,19.39,0.0
2006-06-16 13:55:00,19.39,19.39,19.39,19.39,800.0,19.39,19.39,19.39,19.39,800.0
2006-06-16 14:00:00,19.39,19.39,19.39,19.39,2000.0,19.39,19.39,19.39,19.39,2000.0
2006-06-16 14:05:00,19.39,19.39,19.39,19.39,2800.0,19.39,19.39,19.39,19.39,2800.0
2006-06-16 14:10:00,19.39,19.39,19.39,19.39,0.0,19.39,19.39,19.39,19.39,0.0
2006-06-16 14:15:00,19.4,19.41,19.39,19.39,2000.0,19.4,19.41,19.39,19.39,2000.0
2006-06-16 14:20:00,19.39,19.39,19.39,19.39,800.0,19.39,19.39,19.39,19.39,800.0
2006-06-16 14:25:00,19.39,19.39,19.38,19.39,2400.0,19.39,19.39,19.38,19.39,2400.0
2006-06-16 14:30:00,19.39,19.39,19.39,19.39,1200.0,19.39,19.39,19.39,19.39,1200.0
2006-06-16 14:35:00,19.39,19.39,19.39,19.39,0.0,19.39,19.39,19.39,19.39,0.0
2006-06-16 14:40:00,19.39,19.39,19.39,19.39,1200.0,19.39,19.39,19.39,19.39,1200.0
2006-06-16 14:45:00,19.39,19.39,19.39,19.39,800.0,19.39,19.39,19.39,19.39,800.0
2006-06-16 14:50:00,19.39,19.39,19.39,19.39,0.0,19.39,19.39,19.39,19.39,0.0
2006-06-16 14:55:00,19.39,19.39,19.39,19.39,4800.0,19.39,19.39,19.39,19.39,4800.0
2006-06-16 15:00:00,19.39,19.39,19.39,19.39,1600.0,19.39,19.39,19.39,19.39,1600.0
2006-06-16 15:05:00,19.39,19.4,19.39,19.4,2000.0,19.39,19.4,19.39,19.4,2000.0
2006-06-16 15:10:00,19.39,19.4,19.39,19.4,1200.0,19.39,19.4,19.39,19.4,1200.0
2006-06-16 15:15:00,19.39,19.39,19.39,19.39,4000.0,19.39,19.39,19.39,19.39,4000.0
2006-06-16 15:20:00,19.39,19.42,19.39,19.42,3200.0,19.39,19.42,19.39,19.42,3200.0
2006-06-16 15:25:00,19.43,19.45,19.42,19.42,9600.0,19.43,19.45,19.42,19.42,9600.0
2006-06-16 15:30:00,19.42,19.43,19.42,19.43,6800.0,19.42,19.43,19.42,19.43,6800.0
2006-06-16 15:35:00,19.42,19.42,19.41,19.42,5600.0,19.42,19.42,19.41,19.42,5600.0
2006-06-16 15:40:00,19.42,19.42,19.41,19.41,17200.0,19.42,19.42,19.41,19.41,17200.0
2006-06-16 15:45:00,19.41,19.41,19.39,19.39,6000.0,19.41,19.41,19.39,19.39,6000.0
2006-06-16 15:50:00,19.39,19.39,19.38,19.39,2400.0,19.39,19.39,19.38,19.39,2400.0
2006-06-16 15:55:00,19.39,19.39,19.37,19.38,9600.0,19.39,19.39,19.37,19.38,9600.0
2006-06-19 09:30:00,19.34,19.34,19.34,19.34,4800.0,19.34,19.34,19.34,19.34,4800.0
2006-06-19 09:35:00,19.35,19.36,19.34,19.34,2400.0,19.35,19.36,19.34,19.34,2400.0
2006-06-19 09:40:00,19.35,19.35,19.33,19.33,2000.0,19.35,19.35,19.33,19.33,2000.0
2006-06-19 09:45:00,19.35,19.38,19.35,19.38,5600.0,19.35,19.38,19.35,19.38,5600.0
2006-06-19 09:50:00,19.37,19.4,19.37,19.4,1200.0,19.37,19.4,19.37,19.4,1200.0
2006-06-19 09:55:00,19.38,19.4,19.38,19.4,1200.0,19.38,19.4,19.38,19.4,1200.0
2006-06-19 10:00:00,19.43,19.43,19.43,19.43,400.0,19.43,19.43,19.43,19.43,400.0
2006-06-19 10:05:00,19.4,19.42,19.4,19.42,1200.0,19.4,19.42,19.4,19.42,1200.0
2006-06-19 10:10:00,19.42,19.42,19.42,19.42,0.0,19.42,19.42,19.42,19.42,0.0
2006-06-19 10:15:00,19.38,19.38,19.38,19.38,1200.0,19.38,19.38,19.38,19.38,1200.0
2006-06-19 10:20:00,19.38,19.38,19.38,19.38,1200.0,19.38,19.38,19.38,19.38,1200.0
2006-06-19 10:25:00,19.38,19.38,19.38,19.38,1200.0,19.38,19.38,19.38,19.38,1200.0
2006-06-19 10:30:00,19.37,19.41,19.37,19.4,5600.0,19.37,19.41,19.37,19.4,5600.0
2006-06-19 10:35:00,19.4,19.4,19.4,19.4,0.0,19.4,19.4,19.4,19.4,0.0
2006-06-19 10:40:00,19.38,19.38,19.38,19.38,5200.0,19.38,19.38,19.38,19.38,5200.0
2006-06-19 10:45:00,19.38,19.38,19.38,19.38,4800.0,19.38,19.38,19.38,19.38,4800.0
2006-06-19 10:50:00,19.36,19.38,19.35,19.35,5600.0,19.36,19.38,19.35,19.35,5600.0
2006-06-19 10:55:00,19.35,19.35,19.35,19.35,0.0,19.35,19.35,19.35,19.35,0.0
2006-06-19 11:00:00,19.35,19.35,19.3,19.3,4000.0,19.35,19.35,19.3,19.3,4000.0
2006-06-19 11:05:00,19.3,19.3,19.29,19.29,3200.0,19.3,19.3,19.29,19.29,3200.0
2006-06-19 11:10:00,19.3,19.33,19.3,19.33,2800.0,19.3,19.33,19.3,19.33,2800.0
2006-06-19 11:15:00,19.35,19.35,19.33,19.33,3600.0,19.35,19.35,19.33,19.33,3600.0
2006-06-19 11:20:00,19.33,19.36,19.33,19.33,3600.0,19.33,19.36,19.33,19.33,3600.0
2006-06-19 11:25:00,19.31,19.31,19.3,19.3,3600.0,19.31,19.31,19.3,19.3,3600.0
2006-06-19 11:30:00,19.3,19.3,19.3,19.3,400.0,19.3,19.3,19.3,19.3,400.0
2006-06-19 11:35:00,19.29,19.3,19.29,19.3,3200.0,19.29,19.3,19.29,19.3,3200.0
2006-06-19 11:40:00,19.3,19.3,19.29,19.3,4400.0,19.3,19.3,19.29,19.3,4400.0
2006-06-19 11:45:00,19.3,19.3,19.3,19.3,0.0,19.3,19.3,19.3,19.3,0.0
2006-06-19 11:50:00,19.32,19.32,19.32,19.32,1600.0,19.32,19.32,19.32,19.32,1600.0
2006-06-19 11:55:00,19.32,19.35,19.32,19.35,1600.0,19.32,19.35,19.32,19.35,1600.0
2006-06-19 12:00:00,19.35,19.35,19.34,19.34,2800.0,19.35,19.35,19.34,19.34,2800.0
2006-06-19 12:05:00,19.34,19.34,19.34,19.34,400.0,19.34,19.34,19.34,19.34,400.0
2006-06-19 12:10:00,19.34,19.34,19.33,19.33,1200.0,19.34,19.34,19.33,19.33,1200.0
2006-06-19 12:15:00,19.36,19.37,19.36,19.37,800.0,19.36,19.37,19.36,19.37,800.0
2006-06-19 12:20:00,19.36,19.36,19.36,19.36,2400.0,19.36,19.36,19.36,19.36,2400.0
2006-06-19 12:25:00,19.36,19.36,19.36,19.36,1200.0,19.36,19.36,19.36,19.36,1200.0
2006-06-19 12:30:00,19.36,19.36,19.34,19.34,1200.0,19.36,19.36,19.34,19.34,1200.0
2006-06-19 12:35:00,19.34,19.34,19.34,19.34,0.0,19.34,19.34,19.34,19.34,0.0
2006-06-19 12:40:00,19.34,19.34,19.34,19.34,0.0,19.34,19.34,19.34,19.34,0.0
2006-06-19 12:45:00,19.35,19.36,19.35,19.36,1200.0,19.35,19.36,19.35,19.36,1200.0
2006-06-19 12:50:00,19.35,19.35,19.35,19.35,800.0,19.35,19.35,19.35,19.35,800.0
2006-06-19 12:55:00,19.35,19.35,19.35,19.35,400.0,19.35,19.35,19.35,19.35,400.0
2006-06-19 13:00:00,19.35,19.35,19.35,19.35,0.0,19.35,19.35,19.35,19.35,0.0
2006-06-19 13:05:00,19.33,19.33,19.33,19.33,1600.0,19.33,19.33,19.33,19.33,1600.0
2006-06-19 13:10:00,19.33,19.33,19.3,19.3,8800.0,19.33,19.33,19.3,19.3,8800.0
2006-06-19 13:15:00,19.3,19.3,19.3,19.3,400.0,19.3,19.3,19.3,19.3,400.0
2006-06-19 13:20:00,19.29,19.29,19.28,19.28,1200.0,19.29,19.29,19.28,19.28,1200.0
2006-06-19 13:25:00,19.28,19.28,19.28,19.28,800.0,19.28,19.28,19.28,19.28,800.0
2006-06-19 13:30:00,19.29,19.29,19.29,19.29,800.0,19.29,19.29,19.29,19.29,800.0
2006-06-19 13:35:00,19.28,19.3,19.28,19.3,2400.0,19.28,19.3,19.28,19.3,2400.0
2006-06-19 13:40:00,19.29,19.29,19.29,19.29,1600.0,19.29,19.29,19.29,19.29,1600.0
2006-06-19 13:45:00,19.29,19.29,19.29,19.29,2800.0,19.29,19.29,19.29,19.29,2800.0
2006-06-19 13:50:00,19.29,19.29,19.29,19.29,0.0,19.29,19.29,19.29,19.29,0.0
2006-06-19 13:55:00,19.3,19.3,19.29,19.29,800.0,19.3,19.3,19.29,19.29,800.0
2006-06-19 14:00:00,19.28,19.29,19.28,19.28,1600.0,19.28,19.29,19.28,19.28,1600.0
2006-06-19 14:05:00,19.28,19.28,19.28,19.28,400.0,19.28,19.28,19.28,19.28,400.0
2006-06-19 14:10:00,19.28,19.28,19.28,19.28,400.0,19.28,19.28,19.28,19.28,400.0
2006-06-19 14:15:00,19.28,19.28,19.27,19.27,4800.0,19.28,19.28,19.27,19.27,4800.0
2006-06-19 14:20:00,19.27,19.27,19.25,19.25,3200.0,19.27,19.27,19.25,19.25,3200.0
2006-06-19 14:25:00,19.25,19.26,19.25,19.26,1200.0,19.25,19.26,19.25,19.26,1200.0
2006-06-19 14:30:00,19.25,19.25,19.25,19.25,1200.0,19.25,19.25,19.25,19.25,1200.0
2006-06-19 14:35:00,19.25,19.25,19.25,19.25,2800.0,19.25,19.25,19.25,19.25,2800.0
2006-06-19 14:40:00,19.25,19.25,19.25,19.25,5600.0,19.25,19.25,19.25,19.25,5600.0
2006-06-19 14:45:00,19.25,19.27,19.25,19.26,4800.0,19.25,19.27,19.25,19.26,4800.0
2006-06-19 14:50:00,19.25,19.25,19.25,19.25,400.0,19.25,19.25,19.25,19.25,400.0
2006-06-19 14:55:00,19.25,19.25,19.25,19.25,3200.0,19.25,19.25,19.25,19.25,3200.0
2006-06-19 15:00:00,19.25,19.25,19.23,19.23,800.0,19.25,19.25,19.23,19.23,800.0
2006-06-19 15:05:00,19.24,19.24,19.23,19.23,2000.0,19.24,19.24,19.23,19.23,2000.0
2006-06-19 15:10:00,19.22,19.22,19.21,19.21,8800.0,19.22,19.22,19.21,19.21,8800.0
2006-06-19 15:15:00,19.22,19.23,19.21,19.23,4000.0,19.22,19.23,19.21,19.23,4000.0
2006-06-19 15:20:00,19.23,19.23,19.22,19.22,1200.0,19.23,19.23,19.22,19.22,1200.0
2006-06-19 15:25:00,19.22,19.23,19.21,19.21,13200.0,19.22,19.23,19.21,19.21,13200.0
2006-06-19 15:30:00,19.2,19.23,19.2,19.21,12400.0,19.2,19.23,19.2,19.21,12400.0
2006-06-19 15:35:00,19.21,19.22,19.19,19.19,6800.0,19.21,19.22,19.19,19.19,6800.0
2006-06-19 15:40:00,19.19,19.21,19.19,19.19,3200.0,19.19,19.21,19.19,19.19,3200.0
2006-06-19 15:45:00,19.19,19.19,19.13,19.13,12000.0,19.19,19.19,19.13,19.13,12000.0
2006-06-19 15:50:00,19.13,19.14,19.12,19.13,13200.0,19.13,19.14,19.12,19.13,13200.0
2006-06-19 15:55:00,19.13,19.18,19.13,19.16,9600.0,19.13,19.18,19.13,19.16,9600.0
2006-06-20 09:35:00,19.15,19.15,19.13,19.13,2400.0,19.15,19.15,19.13,19.13,2400.0
2006-06-20 09:40:00,19.15,19.15,19.15,19.15,400.0,19.15,19.15,19.15,19.15,400.0
2006-06-20 09:45:00,19.13,19.13,19.04,19.04,12800.0,19.13,19.13,19.04,19.04,12800.0
2006-06-20 09:50:00,19.03,19.05,19.03,19.03,4400.0,19.03,19.05,19.03,19.03,4400.0
2006-06-20 09:55:00,19.03,19.03,19.03,19.03,0.0,19.03,19.03,19.03,19.03,0.0
2006-06-20 10:00:00,19.02,19.03,19.02,19.02,2400.0,19.02,19.03,19.02,19.02,2400.0
2006-06-20 10:05:00,19.02,19.04,19.02,19.04,1600.0,19.02,19.04,19.02,19.04,1600.0
2006-06-20 10:10:00,19.04,19.04,19.04,19.04,0.0,19.04,19.04,19.04,19.04,0.0
2006-06-20 10:15:00,19.04,19.04,19.03,19.04,2000.0,19.04,19.04,19.03,19.04,2000.0
2006-06-20 10:20:00,19.03,19.04,19.02,19.02,4400.0,19.03,19.04,19.02,19.02,4400.0
2006-06-20 10:25:00,19.01,19.01,19.01,19.01,5600.0,19.01,19.01,19.01,19.01,5600.0
2006-06-20 10:30:00,19.02,19.02,19.02,19.02,400.0,19.02,19.02,19.02,19.02,400.0
2006-06-20 10:35:00,19.02,19.03,19.01,19.01,3600.0,19.02,19.03,19.01,19.01,3600.0
2006-06-20 10:40:00,19.01,19.01,19.0,19.0,2800.0,19.01,19.01,19.0,19.0,2800.0
2006-06-20 10:45:00,19.0,19.0,19.0,19.0,800.0,19.0,19.0,19.0,19.0,800.0
2006-06-20 10:50:00,19.0,19.0,19.0,19.0,0.0,19.0,19.0,19.0,19.0,0.0
2006-06-20 10:55:00,19.0,19.0,19.0,19.0,0.0,19.0,19.0,19.0,19.0,0.0
2006-06-20 11:00:00,19.03,19.03,19.01,19.02,6000.0,19.03,19.03,19.01,19.02,6000.0
2006-06-20 11:05:00,19.01,19.02,19.0,19.02,7600.0,19.01,19.02,19.0,19.02,7600.0
2006-06-20 11:10:00,19.0,19.0,19.0,19.0,3200.0,19.0,19.0,19.0,19.0,3200.0
2006-06-20 11:15:00,19.0,19.0,18.94,18.94,8800.0,19.0,19.0,18.94,18.94,8800.0
2006-06-20 11:20:00,18.94,18.95,18.93,18.95,4400.0,18.94,18.95,18.93,18.95,4400.0
2006-06-20 11:25:00,18.95,18.95,18.95,18.95,4000.0,18.95,18.95,18.95,18.95,4000.0
2006-06-20 11:30:00,18.95,18.98,18.95,18.96,3200.0,18.95,18.98,18.95,18.96,3200.0
2006-06-20 11:35:00,18.94,18.98,18.94,18.98,4800.0,18.94,18.98,18.94,18.98,4800.0
2006-06-20 11:40:00,18.99,18.99,18.98,18.99,2800.0,18.99,18.99,18.98,18.99,2800.0
2006-06-20 11:45:00,18.98,18.99,18.98,18.99,2400.0,18.98,18.99,18.98,18.99,2400.0
2006-06-20 11:50:00,18.97,18.99,18.97,18.97,3200.0,18.97,18.99,18.97,18.97,3200.0
2006-06-20 11:55:00,18.98,18.99,18.98,18.98,3200.0,18.98,18.99,18.98,18.98,3200.0
2006-06-20 12:00:00,18.99,18.99,18.99,18.99,1600.0,18.99,18.99,18.99,18.99,1600.0
2006-06-20 12:05:00,18.99,18.99,18.98,18.99,3600.0,18.99,18.99,18.98,18.99,3600.0
2006-06-20 12:10:00,18.98,18.98,18.98,18.98,1200.0,18.98,18.98,18.98,18.98,1200.0
2006-06-20 12:15:00,18.98,18.99,18.98,18.99,2000.0,18.98,18.99,18.98,18.99,2000.0
2006-06-20 12:20:00,18.98,18.99,18.98,18.98,2000.0,18.98,18.99,18.98,18.98,2000.0
2006-06-20 12:25:00,18.98,18.98,18.98,18.98,800.0,18.98,18.98,18.98,18.98,800.0
2006-06-20 12:30:00,18.98,18.98,18.96,18.96,2400.0,18.98,18.98,18.96,18.96,2400.0
2006-06-20 12:35:00,18.96,18.97,18.96,18.96,2000.0,18.96,18.97,18.96,18.96,2000.0
2006-06-20 12:40:00,18.96,18.97,18.96,18.97,1200.0,18.96,18.97,18.96,18.97,1200.0
2006-06-20 12:45:00,18.98,18.98,18.96,18.96,1200.0,18.98,18.98,18.96,18.96,1200.0
2006-06-20 12:50:00,18.97,18.98,18.97,18.98,2800.0,18.97,18.98,18.97,18.98,2800.0
2006-06-20 12:55:00,18.97,18.97,18.97,18.97,400.0,18.97,18.97,18.97,18.97,400.0
2006-06-20 13:00:00,18.99,18.99,18.97,18.97,6000.0,18.99,18.99,18.97,18.97,6000.0
2006-06-20 13:05:00,18.97,18.97,18.97,18.97,800.0,18.97,18.97,18.97,18.97,800.0
2006-06-20 13:10:00,18.97,18.97,18.97,18.97,1200.0,18.97,18.97,18.97,18.97,1200.0
2006-06-20 13:15:00,18.98,18.98,18.98,18.98,800.0,18.98,18.98,18.98,18.98,800.0
2006-06-20 13:20:00,18.98,18.98,18.98,18.98,0.0,18.98,18.98,18.98,18.98,0.0
2006-06-20 13:25:00,18.97,18.98,18.97,18.98,3200.0,18.97,18.98,18.97,18.98,3200.0
2006-06-20 13:30:00,18.97,18.98,18.97,18.98,1600.0,18.97,18.98,18.97,18.98,1600.0
2006-06-20 13:35:00,18.98,18.98,18.98,18.98,4000.0,18.98,18.98,18.98,18.98,4000.0
2006-06-20 13:40:00,18.99,18.99,18.99,18.99,4000.0,18.99,18.99,18.99,18.99,4000.0
2006-06-20 13:45:00,18.99,18.99,18.98,18.98,10400.0,18.99,18.99,18.98,18.98,10400.0
2006-06-20 13:50:00,18.98,18.98,18.98,18.98,2400.0,18.98,18.98,18.98,18.98,2400.0
2006-06-20 13:55:00,18.97,19.0,18.97,19.0,3200.0,18.97,19.0,18.97,19.0,3200.0
2006-06-20 14:00:00,19.0,19.0,18.97,18.98,5600.0,19.0,19.0,18.97,18.98,5600.0
2006-06-20 14:05:00,18.99,18.99,18.99,18.99,800.0,18.99,18.99,18.99,18.99,800.0
2006-06-20 14:10:00,18.99,18.99,18.97,18.97,4800.0,18.99,18.99,18.97,18.97,4800.0
2006-06-20 14:15:00,18.96,18.97,18.96,18.97,3200.0,18.96,18.97,18.96,18.97,3200.0
2006-06-20 14:20:00,18.96,18.96,18.95,18.95,5200.0,18.96,18.96,18.95,18.95,5200.0
2006-06-20 14:25:00,18.95,18.95,18.94,18.94,4000.0,18.95,18.95,18.94,18.94,4000.0
2006-06-20 14:30:00,18.95,18.95,18.92,18.95,6800.0,18.95,18.95,18.92,18.95,6800.0
2006-06-20 14:35:00,18.92,18.94,18.92,18.94,9200.0,18.92,18.94,18.92,18.94,9200.0
2006-06-20 14:40:00,18.95,18.95,18.92,18.92,31200.0,18.95,18.95,18.92,18.92,31200.0
2006-06-20 14:45:00,18.92,18.93,18.91,18.93,8400.0,18.92,18.93,18.91,18.93,8400.0
2006-06-20 14:50:00,18.93,18.95,18.92,18.93,8000.0,18.93,18.95,18.92,18.93,8000.0
2006-06-20 14:55:00,18.93,18.95,18.92,18.94,5600.0,18.93,18.95,18.92,18.94,5600.0
2006-06-20 15:00:00,18.94,18.94,18.89,18.89,7200.0,18.94,18.94,18.89,18.89,7200.0
2006-06-20 15:05:00,18.89,18.89,18.87,18.88,7200.0,18.89,18.89,18.87,18.88,7200.0
2006-06-20 15:10:00,18.89,18.89,18.86,18.86,11600.0,18.89,18.89,18.86,18.86,11600.0
2006-06-20 15:15:00,18.87,18.87,18.85,18.85,7200.0,18.87,18.87,18.85,18.85,7200.0
2006-06-20 15:20:00,18.85,18.86,18.85,18.86,7600.0,18.85,18.86,18.85,18.86,7600.0
2006-06-20 15:25:00,18.89,18.91,18.88,18.89,12400.0,18.89,18.91,18.88,18.89,12400.0
2006-06-20 15:30:00,18.88,18.95,18.88,18.95,19600.0,18.88,18.95,18.88,18.95,19600.0
2006-06-20 15:35:00,18.93,18.95,18.93,18.95,3200.0,18.93,18.95,18.93,18.95,3200.0
2006-06-20 15:40:00,18.96,18.97,18.94,18.96,8400.0,18.96,18.97,18.94,18.96,8400.0
2006-06-20 15:45:00,18.96,18.97,18.96,18.97,4400.0,18.96,18.97,18.96,18.97,4400.0
2006-06-20 15:50:00,18.97,18.98,18.96,18.97,7600.0,18.97,18.98,18.96,18.97,7600.0
2006-06-20 15:55:00,18.97,18.97,18.94,18.95,7600.0,18.97,18.97,18.94,18.95,7600.0
2006-06-21 09:30:00,18.93,19.13,18.93,19.13,3200.0,18.93,19.13,18.93,19.13,3200.0
2006-06-21 09:35:00,19.14,19.22,19.14,19.22,5200.0,19.14,19.22,19.14,19.22,5200.0
2006-06-21 09:40:00,19.25,19.26,19.22,19.22,13200.0,19.25,19.26,19.22,19.22,13200.0
2006-06-21 09:45:00,19.22,19.25,19.2,19.2,9600.0,19.22,19.25,19.2,19.2,9600.0
2006-06-21 09:50:00,19.18,19.21,19.11,19.18,8000.0,19.18,19.21,19.11,19.18,8000.0
2006-06-21 09:55:00,19.14,19.14,19.13,19.13,4000.0,19.14,19.14,19.13,19.13,4000.0
2006-06-21 10:00:00,19.13,19.13,19.13,19.13,400.0,19.13,19.13,19.13,19.13,400.0
2006-06-21 10:05:00,19.11,19.13,19.11,19.13,2800.0,19.11,19.13,19.11,19.13,2800.0
2006-06-21 10:10:00,19.1,19.11,19.09,19.11,1200.0,19.1,19.11,19.09,19.11,1200.0
2006-06-21 10:15:00,19.09,19.11,19.09,19.09,3600.0,19.09,19.11,19.09,19.09,3600.0
2006-06-21 10:20:00,19.09,19.09,19.09,19.09,0.0,19.09,19.09,19.09,19.09,0.0
2006-06-21 10:25:00,19.09,19.09,19.09,19.09,400.0,19.09,19.09,19.09,19.09,400.0
2006-06-21 10:30:00,19.07,19.08,19.05,19.05,2400.0,19.07,19.08,19.05,19.05,2400.0
2006-06-21 10:35:00,19.05,19.05,18.99,18.99,5600.0,19.05,19.05,18.99,18.99,5600.0
2006-06-21 10:40:00,19.01,19.02,18.94,18.94,7600.0,19.01,19.02,18.94,18.94,7600.0
2006-06-21 10:45:00,18.94,18.94,18.84,18.91,21600.0,18.94,18.94,18.84,18.91,21600.0
2006-06-21 10:50:00,18.87,18.92,18.87,18.87,10800.0,18.87,18.92,18.87,18.87,10800.0
2006-06-21 10:55:00,18.87,18.91,18.87,18.9,5600.0,18.87,18.91,18.87,18.9,5600.0
2006-06-21 11:00:00,18.89,18.89,18.83,18.86,7600.0,18.89,18.89,18.83,18.86,7600.0
2006-06-21 11:05:00,18.86,18.91,18.85,18.91,6400.0,18.86,18.91,18.85,18.91,6400.0
2006-06-21 11:10:00,18.91,18.93,18.9,18.92,19600.0,18.91,18.93,18.9,18.92,19600.0
2006-06-21 11:15:00,18.93,18.93,18.92,18.92,15200.0,18.93,18.93,18.92,18.92,15200.0
2006-06-21 11:20:00,18.93,18.93,18.91,18.93,19200.0,18.93,18.93,18.91,18.93,19200.0
2006-06-21 11:25:00,18.93,18.93,18.93,18.93,8400.0,18.93,18.93,18.93,18.93,8400.0
2006-06-21 11:30:00,18.92,18.93,18.92,18.93,24800.0,18.92,18.93,18.92,18.93,24800.0
2006-06-21 11:35:00,18.93,18.93,18.92,18.93,2400.0,18.93,18.93,18.92,18.93,2400.0
2006-06-21 11:40:00,18.93,18.98,18.93,18.97,53200.0,18.93,18.98,18.93,18.97,53200.0
2006-06-21 11:45:00,18.99,19.0,18.98,18.99,3600.0,18.99,19.0,18.98,18.99,3600.0
2006-06-21 11:50:00,18.95,18.95,18.95,18.95,1200.0,18.95,18.95,18.95,18.95,1200.0
2006-06-21 11:55:00,18.95,18.98,18.95,18.97,2400.0,18.95,18.98,18.95,18.97,2400.0
2006-06-21 12:00:00,18.97,19.0,18.97,19.0,10800.0,18.97,19.0,18.97,19.0,10800.0
2006-06-21 12:05:00,19.0,19.0,18.98,18.98,20800.0,19.0,19.0,18.98,18.98,20800.0
2006-06-21 12:10:00,18.99,19.0,18.97,18.98,10800.0,18.99,19.0,18.97,18.98,10800.0
2006-06-21 12:15:00,19.0,19.0,18.98,18.98,1600.0,19.0,19.0,18.98,18.98,1600.0
2006-06-21 12:20:00,19.0,19.0,19.0,19.0,400.0,19.0,19.0,19.0,19.0,400.0
2006-06-21 12:25:00,18.97,18.97,18.95,18.95,6400.0,18.97,18.97,18.95,18.95,6400.0
2006-06-21 12:30:00,18.98,18.98,18.97,18.97,1200.0,18.98,18.98,18.97,18.97,1200.0
2006-06-21 12:35:00,18.96,18.96,18.96,18.96,800.0,18.96,18.96,18.96,18.96,800.0
2006-06-21 12:40:00,18.97,18.98,18.96,18.98,2800.0,18.97,18.98,18.96,18.98,2800.0
2006-06-21 12:45:00,18.97,18.97,18.97,18.97,2400.0,18.97,18.97,18.97,18.97,2400.0
2006-06-21 12:50:00,18.99,18.99,18.97,18.97,1600.0,18.99,18.99,18.97,18.97,1600.0
2006-06-21 12:55:00,18.97,18.98,18.97,18.98,5200.0,18.97,18.98,18.97,18.98,5200.0
2006-06-21 13:00:00,18.97,18.98,18.97,18.98,4000.0,18.97,18.98,18.97,18.98,4000.0
2006-06-21 13:05:00,18.96,18.97,18.96,18.97,1600.0,18.96,18.97,18.96,18.97,1600.0
2006-06-21 13:10:00,18.97,18.97,18.96,18.97,5200.0,18.97,18.97,18.96,18.97,5200.0
2006-06-21 13:15:00,18.97,18.97,18.96,18.97,2000.0,18.97,18.97,18.96,18.97,2000.0
2006-06-21 13:20:00,18.97,18.97,18.96,18.96,3200.0,18.97,18.97,18.96,18.96,3200.0
2006-06-21 13:25:00,18.97,18.97,18.97,18.97,400.0,18.97,18.97,18.97,18.97,400.0
2006-06-21 13:30:00,18.97,18.97,18.96,18.96,3600.0,18.97,18.97,18.96,18.96,3600.0
2006-06-21 13:35:00,18.97,18.97,18.95,18.95,1200.0,18.97,18.97,18.95,18.95,1200.0
2006-06-21 13:40:00,18.98,18.98,18.94,18.94,16800.0,18.98,18.98,18.94,18.94,16800.0
2006-06-21 13:45:00,18.94,18.94,18.94,18.94,0.0,18.94,18.94,18.94,18.94,0.0
2006-06-21 13:50:00,18.96,18.98,18.96,18.96,5200.0,18.96,18.98,18.96,18.96,5200.0
2006-06-21 13:55:00,18.98,18.98,18.97,18.98,2000.0,18.98,18.98,18.97,18.98,2000.0
2006-06-21 14:00:00,18.97,18.97,18.94,18.95,11600.0,18.97,18.97,18.94,18.95,11600.0
2006-06-21 14:05:00,18.97,18.98,18.96,18.96,7200.0,18.97,18.98,18.96,18.96,7200.0
2006-06-21 14:10:00,18.97,18.97,18.96,18.97,1200.0,18.97,18.97,18.96,18.97,1200.0
2006-06-21 14:15:00,18.96,18.97,18.95,18.95,10400.0,18.96,18.97,18.95,18.95,10400.0
2006-06-21 14:20:00,18.97,18.98,18.94,18.95,10400.0,18.97,18.98,18.94,18.95,10400.0
2006-06-21 14:25:00,18.97,18.97,18.94,18.96,5200.0,18.97,18.97,18.94,18.96,5200.0
2006-06-21 14:30:00,18.94,18.96,18.92,18.93,6000.0,18.94,18.96,18.92,18.93,6000.0
2006-06-21 14:35:00,18.95,18.96,18.93,18.96,3600.0,18.95,18.96,18.93,18.96,3600.0
2006-06-21 14:40:00,18.97,18.97,18.94,18.96,7600.0,18.97,18.97,18.94,18.96,7600.0
2006-06-21 14:45:00,18.96,18.97,18.93,18.93,18000.0,18.96,18.97,18.93,18.93,18000.0
2006-06-21 14:50:00,18.93,18.96,18.93,18.96,9200.0,18.93,18.96,18.93,18.96,9200.0
2006-06-21 14:55:00,18.93,18.94,18.9,18.9,7600.0,18.93,18.94,18.9,18.9,7600.0
2006-06-21 15:00:00,18.92,18.93,18.83,18.91,8000.0,18.92,18.93,18.83,18.91,8000.0
2006-06-21 15:05:00,18.88,18.89,18.84,18.88,6800.0,18.88,18.89,18.84,18.88,6800.0
2006-06-21 15:10:00,18.9,18.93,18.9,18.93,5600.0,18.9,18.93,18.9,18.93,5600.0
2006-06-21 15:15:00,18.91,18.92,18.9,18.9,3600.0,18.91,18.92,18.9,18.9,3600.0
2006-06-21 15:20:00,18.91,18.91,18.9,18.9,2800.0,18.91,18.91,18.9,18.9,2800.0
2006-06-21 15:25:00,18.92,18.92,18.86,18.89,7200.0,18.92,18.92,18.86,18.89,7200.0
2006-06-21 15:30:00,18.9,18.9,18.88,18.9,2800.0,18.9,18.9,18.88,18.9,2800.0
2006-06-21 15:35:00,18.91,18.93,18.91,18.92,4400.0,18.91,18.93,18.91,18.92,4400.0
2006-06-21 15:40:00,18.94,18.95,18.91,18.95,19200.0,18.94,18.95,18.91,18.95,19200.0
2006-06-21 15:45:00,18.94,18.94,18.87,18.89,15200.0,18.94,18.94,18.87,18.89,15200.0
2006-06-21 15:50:00,18.91,18.94,18.91,18.93,7200.0,18.91,18.94,18.91,18.93,7200.0
2006-06-21 15:55:00,18.93,18.95,18.91,18.91,39200.0,18.93,18.95,18.91,18.91,39200.0
2006-06-22 09:30:00,18.91,18.91,18.87,18.89,5200.0,18.91,18.91,18.87,18.89,5200.0
2006-06-22 09:35:00,18.86,18.86,18.86,18.86,400.0,18.86,18.86,18.86,18.86,400.0
2006-06-22 09:40:00,18.87,18.87,18.85,18.85,9600.0,18.87,18.87,18.85,18.85,9600.0
2006-06-22 09:45:00,18.85,18.85,18.8,18.84,21200.0,18.85,18.85,18.8,18.84,21200.0
2006-06-22 09:50:00,18.78,18.79,18.78,18.79,800.0,18.78,18.79,18.78,18.79,800.0
2006-06-22 09:55:00,18.8,18.85,18.8,18.83,5600.0,18.8,18.85,18.8,18.83,5600.0
2006-06-22 10:00:00,18.83,18.83,18.79,18.8,2000.0,18.83,18.83,18.79,18.8,2000.0
2006-06-22 10:05:00,18.79,18.79,18.78,18.78,1200.0,18.79,18.79,18.78,18.78,1200.0
2006-06-22 10:10:00,18.8,18.8,18.78,18.78,800.0,18.8,18.8,18.78,18.78,800.0
2006-06-22 10:15:00,18.79,18.79,18.78,18.78,800.0,18.79,18.79,18.78,18.78,800.0
2006-06-22 10:20:00,18.78,18.78,18.77,18.78,1600.0,18.78,18.78,18.77,18.78,1600.0
2006-06-22 10:25:00,18.79,18.79,18.78,18.78,1200.0,18.79,18.79,18.78,18.78,1200.0
2006-06-22 10:30:00,18.78,18.79,18.78,18.79,2000.0,18.78,18.79,18.78,18.79,2000.0
2006-06-22 10:35:00,18.78,18.78,18.78,18.78,800.0,18.78,18.78,18.78,18.78,800.0
2006-06-22 10:40:00,18.79,18.79,18.78,18.79,1600.0,18.79,18.79,18.78,18.79,1600.0
2006-06-22 10:45:00,18.79,18.79,18.79,18.79,1200.0,18.79,18.79,18.79,18.79,1200.0
2006-06-22 10:50:00,18.78,18.78,18.78,18.78,800.0,18.78,18.78,18.78,18.78,800.0
2006-06-22 10:55:00,18.79,18.79,18.78,18.78,2000.0,18.79,18.79,18.78,18.78,2000.0
2006-06-22 11:00:00,18.77,18.77,18.77,18.77,5200.0,18.77,18.77,18.77,18.77,5200.0
2006-06-22 11:05:00,18.78,18.78,18.78,18.78,1600.0,18.78,18.78,18.78,18.78,1600.0
2006-06-22 11:10:00,18.78,18.78,18.77,18.77,800.0,18.78,18.78,18.77,18.77,800.0
2006-06-22 11:15:00,18.78,18.78,18.75,18.76,18000.0,18.78,18.78,18.75,18.76,18000.0
2006-06-22 11:20:00,18.76,18.78,18.76,18.77,2400.0,18.76,18.78,18.76,18.77,2400.0
2006-06-22 11:25:00,18.78,18.79,18.78,18.78,1200.0,18.78,18.79,18.78,18.78,1200.0
2006-06-22 11:30:00,18.78,18.78,18.78,18.78,1600.0,18.78,18.78,18.78,18.78,1600.0
2006-06-22 11:35:00,18.77,18.78,18.76,18.77,3200.0,18.77,18.78,18.76,18.77,3200.0
2006-06-22 11:40:00,18.78,18.78,18.76,18.76,2400.0,18.78,18.78,18.76,18.76,2400.0
2006-06-22 11:45:00,18.75,18.75,18.75,18.75,800.0,18.75,18.75,18.75,18.75,800.0
2006-06-22 11:50:00,18.75,18.75,18.75,18.75,800.0,18.75,18.75,18.75,18.75,800.0
2006-06-22 11:55:00,18.75,18.75,18.73,18.73,10800.0,18.75,18.75,18.73,18.73,10800.0
2006-06-22 12:00:00,18.73,18.73,18.68,18.68,22400.0,18.73,18.73,18.68,18.68,22400.0
2006-06-22 12:05:00,18.69,18.69,18.67,18.68,8000.0,18.69,18.69,18.67,18.68,8000.0
2006-06-22 12:10:00,18.67,18.67,18.66,18.66,2400.0,18.67,18.67,18.66,18.66,2400.0
2006-06-22 12:15:00,18.67,18.67,18.67,18.67,1200.0,18.67,18.67,18.67,18.67,1200.0
2006-06-22 12:20:00,18.68,18.68,18.66,18.67,1600.0,18.68,18.68,18.66,18.67,1600.0
2006-06-22 12:25:00,18.65,18.66,18.64,18.66,7200.0,18.65,18.66,18.64,18.66,7200.0
2006-06-22 12:30:00,18.65,18.66,18.62,18.62,3600.0,18.65,18.66,18.62,18.62,3600.0
2006-06-22 12:35:00,18.63,18.64,18.62,18.63,6000.0,18.63,18.64,18.62,18.63,6000.0
2006-06-22 12:40:00,18.63,18.64,18.63,18.64,13600.0,18.63,18.64,18.63,18.64,13600.0
2006-06-22 12:45:00,18.63,18.63,18.63,18.63,800.0,18.63,18.63,18.63,18.63,800.0
2006-06-22 12:50:00,18.64,18.64,18.62,18.62,2000.0,18.64,18.64,18.62,18.62,2000.0
2006-06-22 12:55:00,18.63,18.63,18.59,18.61,18400.0,18.63,18.63,18.59,18.61,18400.0
2006-06-22 13:00:00,18.6,18.61,18.56,18.59,29200.0,18.6,18.61,18.56,18.59,29200.0
2006-06-22 13:05:00,18.59,18.59,18.53,18.55,19200.0,18.59,18.59,18.53,18.55,19200.0
2006-06-22 13:10:00,18.54,18.55,18.49,18.49,27600.0,18.54,18.55,18.49,18.49,27600.0
2006-06-22 13:15:00,18.49,18.5,18.47,18.47,14800.0,18.49,18.5,18.47,18.47,14800.0
2006-06-22 13:20:00,18.48,18.49,18.47,18.49,33600.0,18.48,18.49,18.47,18.49,33600.0
2006-06-22 13:25:00,18.48,18.48,18.47,18.48,12000.0,18.48,18.48,18.47,18.48,12000.0
2006-06-22 13:30:00,18.47,18.48,18.43,18.46,39600.0,18.47,18.48,18.43,18.46,39600.0
2006-06-22 13:35:00,18.47,18.47,18.42,18.43,17200.0,18.47,18.47,18.42,18.43,17200.0
2006-06-22 13:40:00,18.43,18.45,18.38,18.39,30800.0,18.43,18.45,18.38,18.39,30800.0
2006-06-22 13:45:00,18.39,18.4,18.36,18.38,36800.0,18.39,18.4,18.36,18.38,36800.0
2006-06-22 13:50:00,18.37,18.42,18.33,18.33,34400.0,18.37,18.42,18.33,18.33,34400.0
2006-06-22 13:55:00,18.35,18.36,18.26,18.31,72400.0,18.35,18.36,18.26,18.31,72400.0
2006-06-22 14:00:00,18.3,18.35,18.28,18.35,14400.0,18.3,18.35,18.28,18.35,14400.0
2006-06-22 14:05:00,18.35,18.35,18.29,18.32,37200.0,18.35,18.35,18.29,18.32,37200.0
2006-06-22 14:10:00,18.33,18.33,18.31,18.33,10000.0,18.33,18.33,18.31,18.33,10000.0
2006-06-22 14:15:00,18.32,18.33,18.31,18.33,30000.0,18.32,18.33,18.31,18.33,30000.0
2006-06-22 14:20:00,18.32,18.36,18.32,18.34,17200.0,18.32,18.36,18.32,18.34,17200.0
2006-06-22 14:25:00,18.35,18.37,18.34,18.35,8800.0,18.35,18.37,18.34,18.35,8800.0
2006-06-22 14:30:00,18.35,18.37,18.31,18.37,14000.0,18.35,18.37,18.31,18.37,14000.0
2006-06-22 14:35:00,18.38,18.41,18.34,18.36,15200.0,18.38,18.41,18.34,18.36,15200.0
2006-06-22 14:40:00,18.36,18.38,18.31,18.31,18000.0,18.36,18.38,18.31,18.31,18000.0
2006-06-22 14:45:00,18.31,18.34,18.28,18.31,15200.0,18.31,18.34,18.28,18.31,15200.0
2006-06-22 14:50:00,18.31,18.32,18.26,18.26,34000.0,18.31,18.32,18.26,18.26,34000.0
2006-06-22 14:55:00,18.26,18.31,18.23,18.28,31600.0,18.26,18.31,18.23,18.28,31600.0
2006-06-22 15:00:00,18.28,18.31,18.27,18.3,37200.0,18.28,18.31,18.27,18.3,37200.0
2006-06-22 15:05:00,18.31,18.32,18.3,18.32,16400.0,18.31,18.32,18.3,18.32,16400.0
2006-06-22 15:10:00,18.34,18.36,18.34,18.36,3200.0,18.34,18.36,18.34,18.36,3200.0
2006-06-22 15:15:00,18.38,18.4,18.38,18.4,3600.0,18.38,18.4,18.38,18.4,3600.0
2006-06-22 15:20:00,18.4,18.45,18.38,18.45,39600.0,18.4,18.45,18.38,18.45,39600.0
2006-06-22 15:25:00,18.43,18.43,18.39,18.42,16800.0,18.43,18.43,18.39,18.42,16800.0
2006-06-22 15:30:00,18.41,18.47,18.41,18.47,5200.0,18.41,18.47,18.41,18.47,5200.0
2006-06-22 15:35:00,18.47,18.48,18.45,18.47,10000.0,18.47,18.48,18.45,18.47,10000.0
2006-06-22 15:40:00,18.47,18.48,18.44,18.48,10000.0,18.47,18.48,18.44,18.48,10000.0
2006-06-22 15:45:00,18.48,18.53,18.48,18.51,9200.0,18.48,18.53,18.48,18.51,9200.0
2006-06-22 15:50:00,18.51,18.52,18.51,18.52,8800.0,18.51,18.52,18.51,18.52,8800.0
2006-06-22 15:55:00,18.52,18.56,18.52,18.54,22800.0,18.52,18.56,18.52,18.54,22800.0
2006-06-23 09:30:00,18.58,18.59,18.51,18.58,19600.0,18.58,18.59,18.51,18.58,19600.0
2006-06-23 09:35:00,18.59,18.61,18.57,18.61,5200.0,18.59,18.61,18.57,18.61,5200.0
2006-06-23 09:40:00,18.57,18.58,18.57,18.57,2000.0,18.57,18.58,18.57,18.57,2000.0
2006-06-23 09:45:00,18.57,18.59,18.55,18.57,12400.0,18.57,18.59,18.55,18.57,12400.0
2006-06-23 09:50:00,18.57,18.57,18.57,18.57,800.0,18.57,18.57,18.57,18.57,800.0
2006-06-23 09:55:00,18.58,18.59,18.58,18.59,1600.0,18.58,18.59,18.58,18.59,1600.0
2006-06-23 10:00:00,18.58,18.59,18.58,18.58,4000.0,18.58,18.59,18.58,18.58,4000.0
2006-06-23 10:05:00,18.59,18.62,18.59,18.62,3600.0,18.59,18.62,18.59,18.62,3600.0
2006-06-23 10:10:00,18.63,18.63,18.6,18.61,6000.0,18.63,18.63,18.6,18.61,6000.0
2006-06-23 10:15:00,18.61,18.7,18.61,18.7,6800.0,18.61,18.7,18.61,18.7,6800.0
2006-06-23 10:20:00,18.7,18.7,18.66,18.7,4800.0,18.7,18.7,18.66,18.7,4800.0
2006-06-23 10:25:00,18.71,18.72,18.71,18.72,4400.0,18.71,18.72,18.71,18.72,4400.0
2006-06-23 10:30:00,18.72,18.76,18.72,18.74,10000.0,18.72,18.76,18.72,18.74,10000.0
2006-06-23 10:35:00,18.73,18.74,18.72,18.74,2400.0,18.73,18.74,18.72,18.74,2400.0
2006-06-23 10:40:00,18.75,18.77,18.75,18.77,3600.0,18.75,18.77,18.75,18.77,3600.0
2006-06-23 10:45:00,18.76,18.76,18.74,18.74,2800.0,18.76,18.76,18.74,18.74,2800.0
2006-06-23 10:50:00,18.73,18.73,18.65,18.65,8000.0,18.73,18.73,18.65,18.65,8000.0
2006-06-23 10:55:00,18.64,18.66,18.64,18.66,2400.0,18.64,18.66,18.64,18.66,2400.0
2006-06-23 11:00:00,18.65,18.67,18.65,18.67,3600.0,18.65,18.67,18.65,18.67,3600.0
2006-06-23 11:05:00,18.68,18.68,18.64,18.67,5200.0,18.68,18.68,18.64,18.67,5200.0
2006-06-23 11:10:00,18.67,18.67,18.66,18.66,1200.0,18.67,18.67,18.66,18.66,1200.0
2006-06-23 11:15:00,18.66,18.66,18.65,18.65,4800.0,18.66,18.66,18.65,18.65,4800.0
2006-06-23 11:20:00,18.65,18.66,18.65,18.66,2400.0,18.65,18.66,18.65,18.66,2400.0
2006-06-23 11:25:00,18.66,18.66,18.64,18.64,6000.0,18.66,18.66,18.64,18.64,6000.0
2006-06-23 11:30:00,18.63,18.64,18.62,18.64,2800.0,18.63,18.64,18.62,18.64,2800.0
2006-06-23 11:35:00,18.62,18.62,18.61,18.61,2000.0,18.62,18.62,18.61,18.61,2000.0
2006-06-23 11:40:00,18.62,18.62,18.6,18.6,4800.0,18.62,18.62,18.6,18.6,4800.0
2006-06-23 11:45:00,18.61,18.64,18.61,18.64,14800.0,18.61,18.64,18.61,18.64,14800.0
2006-06-23 11:50:00,18.63,18.67,18.63,18.67,11600.0,18.63,18.67,18.63,18.67,11600.0
2006-06-23 11:55:00,18.68,18.68,18.67,18.68,4000.0,18.68,18.68,18.67,18.68,4000.0
2006-06-23 12:00:00,18.68,18.68,18.67,18.68,17200.0,18.68,18.68,18.67,18.68,17200.0
2006-06-23 12:05:00,18.68,18.68,18.68,18.68,0.0,18.68,18.68,18.68,18.68,0.0
2006-06-23 12:10:00,18.68,18.68,18.66,18.66,10400.0,18.68,18.68,18.66,18.66,10400.0
2006-06-23 12:15:00,18.66,18.69,18.66,18.68,3600.0,18.66,18.69,18.66,18.68,3600.0
2006-06-23 12:20:00,18.68,18.68,18.67,18.67,6400.0,18.68,18.68,18.67,18.67,6400.0
2006-06-23 12:25:00,18.68,18.7,18.67,18.7,6800.0,18.68,18.7,18.67,18.7,6800.0
2006-06-23 12:30:00,18.69,18.7,18.67,18.69,6800.0,18.69,18.7,18.67,18.69,6800.0
2006-06-23 12:35:00,18.69,18.69,18.69,18.69,3200.0,18.69,18.69,18.69,18.69,3200.0
2006-06-23 12:40:00,18.69,18.69,18.66,18.66,6000.0,18.69,18.69,18.66,18.66,6000.0
2006-06-23 12:45:00,18.65,18.65,18.64,18.64,3600.0,18.65,18.65,18.64,18.64,3600.0
2006-06-23 12:50:00,18.66,18.67,18.66,18.67,2400.0,18.66,18.67,18.66,18.67,2400.0
2006-06-23 12:55:00,18.66,18.68,18.66,18.67,4800.0,18.66,18.68,18.66,18.67,4800.0
2006-06-23 13:00:00,18.66,18.68,18.66,18.68,2800.0,18.66,18.68,18.66,18.68,2800.0
2006-06-23 13:05:00,18.68,18.72,18.68,18.72,9600.0,18.68,18.72,18.68,18.72,9600.0
2006-06-23 13:10:00,18.73,18.75,18.73,18.75,2000.0,18.73,18.75,18.73,18.75,2000.0
2006-06-23 13:15:00,18.75,18.77,18.75,18.77,2000.0,18.75,18.77,18.75,18.77,2000.0
2006-06-23 13:20:00,18.78,18.81,18.77,18.81,11200.0,18.78,18.81,18.77,18.81,11200.0
2006-06-23 13:25:00,18.81,18.83,18.81,18.83,2400.0,18.81,18.83,18.81,18.83,2400.0
2006-06-23 13:30:00,18.83,18.83,18.82,18.82,7200.0,18.83,18.83,18.82,18.82,7200.0
2006-06-23 13:35:00,18.82,18.82,18.78,18.78,12800.0,18.82,18.82,18.78,18.78,12800.0
2006-06-23 13:40:00,18.79,18.8,18.79,18.8,2800.0,18.79,18.8,18.79,18.8,2800.0
2006-06-23 13:45:00,18.8,18.82,18.8,18.82,3600.0,18.8,18.82,18.8,18.82,3600.0
2006-06-23 13:50:00,18.81,18.81,18.8,18.8,3600.0,18.81,18.81,18.8,18.8,3600.0
2006-06-23 13:55:00,18.8,18.83,18.8,18.82,13200.0,18.8,18.83,18.8,18.82,13200.0
2006-06-23 14:00:00,18.81,18.81,18.8,18.8,7600.0,18.81,18.81,18.8,18.8,7600.0
2006-06-23 14:05:00,18.81,18.82,18.8,18.81,4000.0,18.81,18.82,18.8,18.81,4000.0
2006-06-23 14:10:00,18.82,18.82,18.8,18.81,4400.0,18.82,18.82,18.8,18.81,4400.0
2006-06-23 14:15:00,18.81,18.81,18.81,18.81,4400.0,18.81,18.81,18.81,18.81,4400.0
2006-06-23 14:20:00,18.82,18.82,18.82,18.82,2800.0,18.82,18.82,18.82,18.82,2800.0
2006-06-23 14:25:00,18.82,18.82,18.8,18.82,17600.0,18.82,18.82,18.8,18.82,17600.0
2006-06-23 14:30:00,18.82,18.82,18.81,18.81,5600.0,18.82,18.82,18.81,18.81,5600.0
2006-06-23 14:35:00,18.81,18.82,18.81,18.81,20800.0,18.81,18.82,18.81,18.81,20800.0
2006-06-23 14:40:00,18.81,18.81,18.78,18.81,10800.0,18.81,18.81,18.78,18.81,10800.0
2006-06-23 14:45:00,18.82,18.82,18.81,18.81,7600.0,18.82,18.82,18.81,18.81,7600.0
2006-06-23 14:50:00,18.81,18.81,18.81,18.81,2800.0,18.81,18.81,18.81,18.81,2800.0
2006-06-23 14:55:00,18.82,18.82,18.81,18.82,6000.0,18.82,18.82,18.81,18.82,6000.0
2006-06-23 15:00:00,18.82,18.82,18.81,18.81,5600.0,18.82,18.82,18.81,18.81,5600.0
2006-06-23 15:05:00,18.81,18.81,18.81,18.81,800.0,18.81,18.81,18.81,18.81,800.0
2006-06-23 15:10:00,18.81,18.81,18.8,18.8,4000.0,18.81,18.81,18.8,18.8,4000.0
2006-06-23 15:15:00,18.8,18.8,18.79,18.79,3600.0,18.8,18.8,18.79,18.79,3600.0
2006-06-23 15:20:00,18.79,18.79,18.78,18.78,1200.0,18.79,18.79,18.78,18.78,1200.0
2006-06-23 15:25:00,18.78,18.79,18.78,18.79,4400.0,18.78,18.79,18.78,18.79,4400.0
2006-06-23 15:30:00,18.79,18.79,18.79,18.79,2000.0,18.79,18.79,18.79,18.79,2000.0
2006-06-23 15:35:00,18.79,18.8,18.79,18.8,2400.0,18.79,18.8,18.79,18.8,2400.0
2006-06-23 15:40:00,18.8,18.8,18.79,18.79,4400.0,18.8,18.8,18.79,18.79,4400.0
2006-06-23 15:45:00,18.79,18.81,18.79,18.8,14000.0,18.79,18.81,18.79,18.8,14000.0
2006-06-23 15:50:00,18.81,18.81,18.8,18.8,5200.0,18.81,18.81,18.8,18.8,5200.0
2006-06-23 15:55:00,18.8,18.8,18.78,18.79,13600.0,18.8,18.8,18.78,18.79,13600.0
2006-06-26 09:30:00,18.82,18.82,18.73,18.81,11600.0,18.82,18.82,18.73,18.81,11600.0
2006-06-26 09:35:00,18.8,18.8,18.8,18.8,400.0,18.8,18.8,18.8,18.8,400.0
2006-06-26 09:40:00,18.8,18.8,18.8,18.8,4000.0,18.8,18.8,18.8,18.8,4000.0
2006-06-26 09:45:00,18.8,18.81,18.8,18.8,2800.0,18.8,18.81,18.8,18.8,2800.0
2006-06-26 09:50:00,18.8,18.82,18.8,18.81,10000.0,18.8,18.82,18.8,18.81,10000.0
2006-06-26 09:55:00,18.81,18.81,18.8,18.8,1200.0,18.81,18.81,18.8,18.8,1200.0
2006-06-26 10:00:00,18.77,18.81,18.77,18.81,2000.0,18.77,18.81,18.77,18.81,2000.0
2006-06-26 10:05:00,18.81,18.81,18.78,18.81,6400.0,18.81,18.81,18.78,18.81,6400.0
2006-06-26 10:10:00,18.81,18.81,18.81,18.81,2800.0,18.81,18.81,18.81,18.81,2800.0
2006-06-26 10:15:00,18.81,18.81,18.76,18.78,8000.0,18.81,18.81,18.76,18.78,8000.0
2006-06-26 10:20:00,18.78,18.78,18.78,18.78,800.0,18.78,18.78,18.78,18.78,800.0
2006-06-26 10:25:00,18.8,18.8,18.79,18.79,2000.0,18.8,18.8,18.79,18.79,2000.0
2006-06-26 10:30:00,18.8,18.8,18.8,18.8,1200.0,18.8,18.8,18.8,18.8,1200.0
2006-06-26 10:35:00,18.8,18.8,18.79,18.8,2400.0,18.8,18.8,18.79,18.8,2400.0
2006-06-26 10:40:00,18.79,18.79,18.77,18.77,2400.0,18.79,18.79,18.77,18.77,2400.0
2006-06-26 10:45:00,18.77,18.77,18.77,18.77,0.0,18.77,18.77,18.77,18.77,0.0
2006-06-26 10:50:00,18.77,18.78,18.77,18.78,2000.0,18.77,18.78,18.77,18.78,2000.0
2006-06-26 10:55:00,18.79,18.79,18.79,18.79,400.0,18.79,18.79,18.79,18.79,400.0
2006-06-26 11:00:00,18.79,18.79,18.79,18.79,400.0,18.79,18.79,18.79,18.79,400.0
2006-06-26 11:05:00,18.79,18.8,18.79,18.8,2000.0,18.79,18.8,18.79,18.8,2000.0
2006-06-26 11:10:00,18.8,18.8,18.78,18.78,800.0,18.8,18.8,18.78,18.78,800.0
2006-06-26 11:15:00,18.78,18.78,18.78,18.78,400.0,18.78,18.78,18.78,18.78,400.0
2006-06-26 11:20:00,18.78,18.79,18.77,18.77,2000.0,18.78,18.79,18.77,18.77,2000.0
2006-06-26 11:25:00,18.78,18.78,18.78,18.78,400.0,18.78,18.78,18.78,18.78,400.0
2006-06-26 11:30:00,18.79,18.81,18.79,18.8,2400.0,18.79,18.81,18.79,18.8,2400.0
2006-06-26 11:35:00,18.8,18.81,18.8,18.81,5600.0,18.8,18.81,18.8,18.81,5600.0
2006-06-26 11:40:00,18.81,18.81,18.8,18.8,4800.0,18.81,18.81,18.8,18.8,4800.0
2006-06-26 11:45:00,18.81,18.81,18.81,18.81,2000.0,18.81,18.81,18.81,18.81,2000.0
2006-06-26 11:50:00,18.81,18.81,18.81,18.81,5600.0,18.81,18.81,18.81,18.81,5600.0
2006-06-26 11:55:00,18.81,18.84,18.81,18.83,6000.0,18.81,18.84,18.81,18.83,6000.0
2006-06-26 12:00:00,18.83,18.83,18.83,18.83,6800.0,18.83,18.83,18.83,18.83,6800.0
2006-06-26 12:05:00,18.84,18.85,18.84,18.85,5600.0,18.84,18.85,18.84,18.85,5600.0
2006-06-26 12:10:00,18.85,18.86,18.85,18.86,10400.0,18.85,18.86,18.85,18.86,10400.0
2006-06-26 12:15:00,18.86,18.87,18.86,18.87,2000.0,18.86,18.87,18.86,18.87,2000.0
2006-06-26 12:20:00,18.88,18.88,18.87,18.88,7600.0,18.88,18.88,18.87,18.88,7600.0
2006-06-26 12:25:00,18.88,18.9,18.88,18.89,5600.0,18.88,18.9,18.88,18.89,5600.0
2006-06-26 12:30:00,18.89,18.89,18.89,18.89,5200.0,18.89,18.89,18.89,18.89,5200.0
2006-06-26 12:35:00,18.9,18.91,18.9,18.91,4000.0,18.9,18.91,18.9,18.91,4000.0
2006-06-26 12:40:00,18.91,18.91,18.91,18.91,2400.0,18.91,18.91,18.91,18.91,2400.0
2006-06-26 12:45:00,18.93,18.94,18.92,18.93,6400.0,18.93,18.94,18.92,18.93,6400.0
2006-06-26 12:50:00,18.93,18.94,18.93,18.94,4000.0,18.93,18.94,18.93,18.94,4000.0
2006-06-26 12:55:00,18.95,18.95,18.93,18.93,13600.0,18.95,18.95,18.93,18.93,13600.0
2006-06-26 13:00:00,18.94,18.94,18.93,18.93,1200.0,18.94,18.94,18.93,18.93,1200.0
2006-06-26 13:05:00,18.93,18.93,18.89,18.9,6800.0,18.93,18.93,18.89,18.9,6800.0
2006-06-26 13:10:00,18.9,18.9,18.9,18.9,1200.0,18.9,18.9,18.9,18.9,1200.0
2006-06-26 13:15:00,18.91,18.92,18.91,18.92,2400.0,18.91,18.92,18.91,18.92,2400.0
2006-06-26 13:20:00,18.92,18.92,18.9,18.9,2800.0,18.92,18.92,18.9,18.9,2800.0
2006-06-26 13:25:00,18.9,18.9,18.9,18.9,0.0,18.9,18.9,18.9,18.9,0.0
2006-06-26 13:30:00,18.9,18.9,18.9,18.9,800.0,18.9,18.9,18.9,18.9,800.0
2006-06-26 13:35:00,18.9,18.9,18.89,18.89,1600.0,18.9,18.9,18.89,18.89,1600.0
2006-06-26 13:40:00,18.88,18.88,18.85,18.85,5600.0,18.88,18.88,18.85,18.85,5600.0
2006-06-26 13:45:00,18.84,18.85,18.82,18.82,4000.0,18.84,18.85,18.82,18.82,4000.0
2006-06-26 13:50:00,18.81,18.81,18.81,18.81,400.0,18.81,18.81,18.81,18.81,400.0
2006-06-26 13:55:00,18.8,18.82,18.8,18.82,2400.0,18.8,18.82,18.8,18.82,2400.0
2006-06-26 14:00:00,18.83,18.83,18.8,18.8,3200.0,18.83,18.83,18.8,18.8,3200.0
2006-06-26 14:05:00,18.8,18.8,18.8,18.8,800.0,18.8,18.8,18.8,18.8,800.0
2006-06-26 14:10:00,18.8,18.8,18.8,18.8,1600.0,18.8,18.8,18.8,18.8,1600.0
2006-06-26 14:15:00,18.79,18.79,18.79,18.79,400.0,18.79,18.79,18.79,18.79,400.0
2006-06-26 14:20:00,18.8,18.8,18.79,18.79,4800.0,18.8,18.8,18.79,18.79,4800.0
2006-06-26 14:25:00,18.79,18.79,18.79,18.79,0.0,18.79,18.79,18.79,18.79,0.0
2006-06-26 14:30:00,18.78,18.79,18.78,18.79,2800.0,18.78,18.79,18.78,18.79,2800.0
2006-06-26 14:35:00,18.79,18.79,18.79,18.79,2800.0,18.79,18.79,18.79,18.79,2800.0
2006-06-26 14:40:00,18.79,18.8,18.79,18.79,2000.0,18.79,18.8,18.79,18.79,2000.0
2006-06-26 14:45:00,18.8,18.85,18.8,18.85,6400.0,18.8,18.85,18.8,18.85,6400.0
2006-06-26 14:50:00,18.87,18.87,18.85,18.87,4000.0,18.87,18.87,18.85,18.87,4000.0
2006-06-26 14:55:00,18.86,18.86,18.85,18.85,3200.0,18.86,18.86,18.85,18.85,3200.0
2006-06-26 15:00:00,18.85,18.86,18.85,18.85,2000.0,18.85,18.86,18.85,18.85,2000.0
2006-06-26 15:05:00,18.85,18.85,18.85,18.85,800.0,18.85,18.85,18.85,18.85,800.0
2006-06-26 15:10:00,18.85,18.85,18.85,18.85,2000.0,18.85,18.85,18.85,18.85,2000.0
2006-06-26 15:15:00,18.85,18.85,18.85,18.85,2000.0,18.85,18.85,18.85,18.85,2000.0
2006-06-26 15:20:00,18.85,18.88,18.85,18.86,19200.0,18.85,18.88,18.85,18.86,19200.0
2006-06-26 15:25:00,18.87,18.87,18.87,18.87,1200.0,18.87,18.87,18.87,18.87,1200.0
2006-06-26 15:30:00,18.87,18.87,18.85,18.85,2800.0,18.87,18.87,18.85,18.85,2800.0
2006-06-26 15:35:00,18.85,18.86,18.85,18.86,2400.0,18.85,18.86,18.85,18.86,2400.0
2006-06-26 15:40:00,18.85,18.88,18.85,18.88,24000.0,18.85,18.88,18.85,18.88,24000.0
2006-06-26 15:45:00,18.88,18.89,18.88,18.89,4000.0,18.88,18.89,18.88,18.89,4000.0
2006-06-26 15:50:00,18.89,18.9,18.87,18.87,15200.0,18.89,18.9,18.87,18.87,15200.0
2006-06-26 15:55:00,18.87,18.87,18.85,18.85,11600.0,18.87,18.87,18.85,18.85,11600.0
2006-06-27 09:30:00,18.9,18.9,18.9,18.9,1600.0,18.9,18.9,18.9,18.9,1600.0
2006-06-27 09:35:00,18.88,18.88,18.86,18.86,800.0,18.88,18.88,18.86,18.86,800.0
2006-06-27 09:40:00,18.85,18.85,18.83,18.83,2400.0,18.85,18.85,18.83,18.83,2400.0
2006-06-27 09:45:00,18.83,18.83,18.83,18.83,800.0,18.83,18.83,18.83,18.83,800.0
2006-06-27 09:50:00,18.83,18.85,18.81,18.81,2800.0,18.83,18.85,18.81,18.81,2800.0
2006-06-27 09:55:00,18.83,18.85,18.83,18.85,9600.0,18.83,18.85,18.83,18.85,9600.0
2006-06-27 10:00:00,18.85,18.85,18.83,18.83,10000.0,18.85,18.85,18.83,18.83,10000.0
2006-06-27 10:05:00,18.83,18.83,18.81,18.81,2400.0,18.83,18.83,18.81,18.81,2400.0
2006-06-27 10:10:00,18.83,18.85,18.83,18.83,4800.0,18.83,18.85,18.83,18.83,4800.0
2006-06-27 10:15:00,18.82,18.84,18.82,18.84,2000.0,18.82,18.84,18.82,18.84,2000.0
2006-06-27 10:20:00,18.84,18.84,18.84,18.84,2800.0,18.84,18.84,18.84,18.84,2800.0
2006-06-27 10:25:00,18.84,18.84,18.84,18.84,0.0,18.84,18.84,18.84,18.84,0.0
2006-06-27 10:30:00,18.84,18.84,18.84,18.84,400.0,18.84,18.84,18.84,18.84,400.0
2006-06-27 10:35:00,18.84,18.84,18.83,18.84,15200.0,18.84,18.84,18.83,18.84,15200.0
2006-06-27 10:40:00,18.84,18.84,18.81,18.83,3600.0,18.84,18.84,18.81,18.83,3600.0
2006-06-27 10:45:00,18.83,18.83,18.83,18.83,0.0,18.83,18.83,18.83,18.83,0.0
2006-06-27 10:50:00,18.83,18.83,18.83,18.83,400.0,18.83,18.83,18.83,18.83,400.0
2006-06-27 10:55:00,18.83,18.83,18.83,18.83,400.0,18.83,18.83,18.83,18.83,400.0
2006-06-27 11:00:00,18.82,18.82,18.82,18.82,1600.0,18.82,18.82,18.82,18.82,1600.0
2006-06-27 11:05:00,18.84,18.84,18.82,18.82,3200.0,18.84,18.84,18.82,18.82,3200.0
2006-06-27 11:10:00,18.82,18.82,18.82,18.82,2800.0,18.82,18.82,18.82,18.82,2800.0
2006-06-27 11:15:00,18.82,18.82,18.79,18.79,2800.0,18.82,18.82,18.79,18.79,2800.0
2006-06-27 11:20:00,18.78,18.78,18.78,18.78,400.0,18.78,18.78,18.78,18.78,400.0
2006-06-27 11:25:00,18.77,18.78,18.77,18.78,800.0,18.77,18.78,18.77,18.78,800.0
2006-06-27 11:30:00,18.74,18.75,18.74,18.75,800.0,18.74,18.75,18.74,18.75,800.0
2006-06-27 11:35:00,18.75,18.75,18.75,18.75,0.0,18.75,18.75,18.75,18.75,0.0
2006-06-27 11:40:00,18.75,18.75,18.74,18.74,800.0,18.75,18.75,18.74,18.74,800.0
2006-06-27 11:45:00,18.74,18.74,18.74,18.74,0.0,18.74,18.74,18.74,18.74,0.0
2006-06-27 11:50:00,18.74,18.74,18.74,18.74,0.0,18.74,18.74,18.74,18.74,0.0
2006-06-27 11:55:00,18.76,18.76,18.76,18.76,400.0,18.76,18.76,18.76,18.76,400.0
2006-06-27 12:00:00,18.75,18.75,18.75,18.75,800.0,18.75,18.75,18.75,18.75,800.0
2006-06-27 12:05:00,18.75,18.75,18.75,18.75,0.0,18.75,18.75,18.75,18.75,0.0
2006-06-27 12:10:00,18.75,18.75,18.75,18.75,0.0,18.75,18.75,18.75,18.75,0.0
2006-06-27 12:15:00,18.75,18.75,18.75,18.75,400.0,18.75,18.75,18.75,18.75,400.0
2006-06-27 12:20:00,18.75,18.75,18.75,18.75,400.0,18.75,18.75,18.75,18.75,400.0
2006-06-27 12:25:00,18.75,18.75,18.75,18.75,400.0,18.75,18.75,18.75,18.75,400.0
2006-06-27 12:30:00,18.75,18.75,18.75,18.75,4800.0,18.75,18.75,18.75,18.75,4800.0
2006-06-27 12:35:00,18.75,18.75,18.72,18.72,7200.0,18.75,18.75,18.72,18.72,7200.0
2006-06-27 12:40:00,18.71,18.71,18.7,18.7,800.0,18.71,18.71,18.7,18.7,800.0
2006-06-27 12:45:00,18.71,18.71,18.7,18.7,6400.0,18.71,18.71,18.7,18.7,6400.0
2006-06-27 12:50:00,18.7,18.7,18.7,18.7,0.0,18.7,18.7,18.7,18.7,0.0
2006-06-27 12:55:00,18.71,18.71,18.7,18.71,2000.0,18.71,18.71,18.7,18.71,2000.0
2006-06-27 13:00:00,18.71,18.71,18.71,18.71,0.0,18.71,18.71,18.71,18.71,0.0
2006-06-27 13:05:00,18.7,18.7,18.7,18.7,400.0,18.7,18.7,18.7,18.7,400.0
2006-06-27 13:10:00,18.71,18.71,18.71,18.71,1600.0,18.71,18.71,18.71,18.71,1600.0
2006-06-27 13:15:00,18.71,18.71,18.71,18.71,400.0,18.71,18.71,18.71,18.71,400.0
2006-06-27 13:20:00,18.7,18.7,18.7,18.7,800.0,18.7,18.7,18.7,18.7,800.0
2006-06-27 13:25:00,18.71,18.71,18.71,18.71,400.0,18.71,18.71,18.71,18.71,400.0
2006-06-27 13:30:00,18.71,18.71,18.7,18.7,800.0,18.71,18.71,18.7,18.7,800.0
2006-06-27 13:35:00,18.7,18.7,18.7,18.7,0.0,18.7,18.7,18.7,18.7,0.0
2006-06-27 13:40:00,18.7,18.7,18.7,18.7,800.0,18.7,18.7,18.7,18.7,800.0
2006-06-27 13:45:00,18.71,18.71,18.7,18.7,2400.0,18.71,18.71,18.7,18.7,2400.0
2006-06-27 13:50:00,18.7,18.7,18.7,18.7,400.0,18.7,18.7,18.7,18.7,400.0
2006-06-27 13:55:00,18.7,18.7,18.7,18.7,0.0,18.7,18.7,18.7,18.7,0.0
2006-06-27 14:00:00,18.7,18.7,18.7,18.7,400.0,18.7,18.7,18.7,18.7,400.0
2006-06-27 14:05:00,18.7,18.71,18.63,18.63,12800.0,18.7,18.71,18.63,18.63,12800.0
2006-06-27 14:10:00,18.61,18.61,18.61,18.61,400.0,18.61,18.61,18.61,18.61,400.0
2006-06-27 14:15:00,18.61,18.61,18.6,18.6,800.0,18.61,18.61,18.6,18.6,800.0
2006-06-27 14:20:00,18.61,18.61,18.61,18.61,400.0,18.61,18.61,18.61,18.61,400.0
2006-06-27 14:25:00,18.61,18.61,18.59,18.59,1200.0,18.61,18.61,18.59,18.59,1200.0
2006-06-27 14:30:00,18.59,18.59,18.59,18.59,2000.0,18.59,18.59,18.59,18.59,2000.0
2006-06-27 14:35:00,18.59,18.6,18.59,18.6,1200.0,18.59,18.6,18.59,18.6,1200.0
2006-06-27 14:40:00,18.59,18.59,18.59,18.59,800.0,18.59,18.59,18.59,18.59,800.0
2006-06-27 14:45:00,18.59,18.59,18.59,18.59,2000.0,18.59,18.59,18.59,18.59,2000.0
2006-06-27 14:50:00,18.59,18.59,18.58,18.58,3200.0,18.59,18.59,18.58,18.58,3200.0
2006-06-27 14:55:00,18.58,18.58,18.56,18.57,1200.0,18.58,18.58,18.56,18.57,1200.0
2006-06-27 15:00:00,18.58,18.59,18.57,18.59,4000.0,18.58,18.59,18.57,18.59,4000.0
2006-06-27 15:05:00,18.6,18.61,18.59,18.6,6000.0,18.6,18.61,18.59,18.6,6000.0
2006-06-27 15:10:00,18.6,18.6,18.6,18.6,1200.0,18.6,18.6,18.6,18.6,1200.0
2006-06-27 15:15:00,18.61,18.63,18.61,18.63,6000.0,18.61,18.63,18.61,18.63,6000.0
2006-06-27 15:20:00,18.62,18.62,18.62,18.62,800.0,18.62,18.62,18.62,18.62,800.0
2006-06-27 15:25:00,18.63,18.63,18.62,18.62,3200.0,18.63,18.63,18.62,18.62,3200.0
2006-06-27 15:30:00,18.62,18.63,18.62,18.63,4800.0,18.62,18.63,18.62,18.63,4800.0
2006-06-27 15:35:00,18.63,18.64,18.63,18.63,6800.0,18.63,18.64,18.63,18.63,6800.0
2006-06-27 15:40:00,18.64,18.65,18.63,18.64,4400.0,18.64,18.65,18.63,18.64,4400.0
2006-06-27 15:45:00,18.64,18.64,18.63,18.63,3200.0,18.64,18.64,18.63,18.63,3200.0
2006-06-27 15:50:00,18.64,18.64,18.61,18.61,5200.0,18.64,18.64,18.61,18.61,5200.0
2006-06-27 15:55:00,18.61,18.61,18.58,18.58,9200.0,18.61,18.61,18.58,18.58,9200.0
2006-06-28 09:30:00,18.61,18.62,18.58,18.58,3600.0,18.61,18.62,18.58,18.58,3600.0
2006-06-28 09:35:00,18.57,18.59,18.55,18.56,5600.0,18.57,18.59,18.55,18.56,5600.0
2006-06-28 09:40:00,18.57,18.58,18.55,18.57,2400.0,18.57,18.58,18.55,18.57,2400.0
2006-06-28 09:45:00,18.59,18.59,18.57,18.59,11600.0,18.59,18.59,18.57,18.59,11600.0
2006-06-28 09:50:00,18.59,18.59,18.59,18.59,6000.0,18.59,18.59,18.59,18.59,6000.0
2006-06-28 09:55:00,18.59,18.6,18.58,18.58,5200.0,18.59,18.6,18.58,18.58,5200.0
2006-06-28 10:00:00,18.6,18.61,18.6,18.61,3200.0,18.6,18.61,18.6,18.61,3200.0
2006-06-28 10:05:00,18.62,18.62,18.61,18.62,7600.0,18.62,18.62,18.61,18.62,7600.0
2006-06-28 10:10:00,18.6,18.6,18.57,18.59,4400.0,18.6,18.6,18.57,18.59,4400.0
2006-06-28 10:15:00,18.59,18.6,18.58,18.6,7600.0,18.59,18.6,18.58,18.6,7600.0
2006-06-28 10:20:00,18.59,18.59,18.57,18.57,4800.0,18.59,18.59,18.57,18.57,4800.0
2006-06-28 10:25:00,18.57,18.58,18.57,18.58,3200.0,18.57,18.58,18.57,18.58,3200.0
2006-06-28 10:30:00,18.58,18.58,18.57,18.58,3600.0,18.58,18.58,18.57,18.58,3600.0
2006-06-28 10:35:00,18.58,18.6,18.57,18.58,5200.0,18.58,18.6,18.57,18.58,5200.0
2006-06-28 10:40:00,18.6,18.6,18.58,18.58,4800.0,18.6,18.6,18.58,18.58,4800.0
2006-06-28 10:45:00,18.59,18.6,18.57,18.6,6400.0,18.59,18.6,18.57,18.6,6400.0
2006-06-28 10:50:00,18.59,18.59,18.58,18.59,3200.0,18.59,18.59,18.58,18.59,3200.0
2006-06-28 10:55:00,18.59,18.59,18.58,18.59,3600.0,18.59,18.59,18.58,18.59,3600.0
2006-06-28 11:00:00,18.61,18.63,18.61,18.63,14000.0,18.61,18.63,18.61,18.63,14000.0
2006-06-28 11:05:00,18.63,18.63,18.59,18.59,16800.0,18.63,18.63,18.59,18.59,16800.0
2006-06-28 11:10:00,18.58,18.58,18.57,18.58,6400.0,18.58,18.58,18.57,18.58,6400.0
2006-06-28 11:15:00,18.58,18.58,18.57,18.57,10000.0,18.58,18.58,18.57,18.57,10000.0
2006-06-28 11:20:00,18.57,18.58,18.57,18.57,3600.0,18.57,18.58,18.57,18.57,3600.0
2006-06-28 11:25:00,18.57,18.58,18.57,18.58,3600.0,18.57,18.58,18.57,18.58,3600.0
2006-06-28 11:30:00,18.57,18.57,18.57,18.57,3200.0,18.57,18.57,18.57,18.57,3200.0
2006-06-28 11:35:00,18.58,18.58,18.57,18.58,3200.0,18.58,18.58,18.57,18.58,3200.0
2006-06-28 11:40:00,18.57,18.58,18.57,18.58,7600.0,18.57,18.58,18.57,18.58,7600.0
2006-06-28 11:45:00,18.58,18.59,18.58,18.58,7200.0,18.58,18.59,18.58,18.58,7200.0
2006-06-28 11:50:00,18.59,18.59,18.59,18.59,2400.0,18.59,18.59,18.59,18.59,2400.0
2006-06-28 11:55:00,18.59,18.63,18.59,18.63,3600.0,18.59,18.63,18.59,18.63,3600.0
2006-06-28 12:00:00,18.62,18.63,18.62,18.63,800.0,18.62,18.63,18.62,18.63,800.0
2006-06-28 12:05:00,18.62,18.62,18.61,18.61,2000.0,18.62,18.62,18.61,18.61,2000.0
2006-06-28 12:10:00,18.6,18.6,18.59,18.59,2000.0,18.6,18.6,18.59,18.59,2000.0
2006-06-28 12:15:00,18.59,18.61,18.59,18.61,2800.0,18.59,18.61,18.59,18.61,2800.0
2006-06-28 12:20:00,18.61,18.61,18.61,18.61,2800.0,18.61,18.61,18.61,18.61,2800.0
2006-06-28 12:25:00,18.6,18.6,18.6,18.6,2000.0,18.6,18.6,18.6,18.6,2000.0
2006-06-28 12:30:00,18.61,18.61,18.59,18.59,2400.0,18.61,18.61,18.59,18.59,2400.0
2006-06-28 12:35:00,18.59,18.59,18.58,18.58,1600.0,18.59,18.59,18.58,18.58,1600.0
2006-06-28 12:40:00,18.59,18.59,18.57,18.58,3200.0,18.59,18.59,18.57,18.58,3200.0
2006-06-28 12:45:00,18.57,18.58,18.57,18.58,18800.0,18.57,18.58,18.57,18.58,18800.0
2006-06-28 12:50:00,18.58,18.58,18.57,18.57,4000.0,18.58,18.58,18.57,18.57,4000.0
2006-06-28 12:55:00,18.57,18.57,18.56,18.57,4400.0,18.57,18.57,18.56,18.57,4400.0
2006-06-28 13:00:00,18.54,18.55,18.53,18.53,22400.0,18.54,18.55,18.53,18.53,22400.0
2006-06-28 13:05:00,18.52,18.53,18.52,18.53,4000.0,18.52,18.53,18.52,18.53,4000.0
2006-06-28 13:10:00,18.53,18.53,18.53,18.53,8000.0,18.53,18.53,18.53,18.53,8000.0
2006-06-28 13:15:00,18.53,18.54,18.53,18.53,4400.0,18.53,18.54,18.53,18.53,4400.0
2006-06-28 13:20:00,18.53,18.54,18.53,18.54,800.0,18.53,18.54,18.53,18.54,800.0
2006-06-28 13:25:00,18.54,18.55,18.54,18.54,7200.0,18.54,18.55,18.54,18.54,7200.0
2006-06-28 13:30:00,18.54,18.54,18.52,18.54,2400.0,18.54,18.54,18.52,18.54,2400.0
2006-06-28 13:35:00,18.53,18.54,18.53,18.54,1200.0,18.53,18.54,18.53,18.54,1200.0
2006-06-28 13:40:00,18.54,18.54,18.54,18.54,5200.0,18.54,18.54,18.54,18.54,5200.0
2006-06-28 13:45:00,18.54,18.54,18.54,18.54,1600.0,18.54,18.54,18.54,18.54,1600.0
2006-06-28 13:50:00,18.54,18.54,18.53,18.53,4400.0,18.54,18.54,18.53,18.53,4400.0
2006-06-28 13:55:00,18.53,18.54,18.53,18.53,1600.0,18.53,18.54,18.53,18.53,1600.0
2006-06-28 14:00:00,18.53,18.54,18.53,18.54,4400.0,18.53,18.54,18.53,18.54,4400.0
2006-06-28 14:05:00,18.54,18.54,18.53,18.54,4000.0,18.54,18.54,18.53,18.54,4000.0
2006-06-28 14:10:00,18.54,18.54,18.53,18.53,15600.0,18.54,18.54,18.53,18.53,15600.0
2006-06-28 14:15:00,18.53,18.53,18.53,18.53,11200.0,18.53,18.53,18.53,18.53,11200.0
2006-06-28 14:20:00,18.53,18.53,18.53,18.53,5200.0,18.53,18.53,18.53,18.53,5200.0
2006-06-28 14:25:00,18.53,18.53,18.53,18.53,7200.0,18.53,18.53,18.53,18.53,7200.0
2006-06-28 14:30:00,18.53,18.53,18.52,18.53,20800.0,18.53,18.53,18.52,18.53,20800.0
2006-06-28 14:35:00,18.53,18.53,18.53,18.53,8000.0,18.53,18.53,18.53,18.53,8000.0
2006-06-28 14:40:00,18.53,18.55,18.53,18.54,7200.0,18.53,18.55,18.53,18.54,7200.0
2006-06-28 14:45:00,18.54,18.55,18.54,18.54,6400.0,18.54,18.55,18.54,18.54,6400.0
2006-06-28 14:50:00,18.54,18.55,18.54,18.55,21600.0,18.54,18.55,18.54,18.55,21600.0
2006-06-28 14:55:00,18.55,18.55,18.55,18.55,6000.0,18.55,18.55,18.55,18.55,6000.0
2006-06-28 15:00:00,18.55,18.55,18.55,18.55,4400.0,18.55,18.55,18.55,18.55,4400.0
2006-06-28 15:05:00,18.55,18.55,18.55,18.55,4800.0,18.55,18.55,18.55,18.55,4800.0
2006-06-28 15:10:00,18.55,18.55,18.55,18.55,6400.0,18.55,18.55,18.55,18.55,6400.0
2006-06-28 15:15:00,18.55,18.55,18.55,18.55,12000.0,18.55,18.55,18.55,18.55,12000.0
2006-06-28 15:20:00,18.55,18.55,18.55,18.55,8000.0,18.55,18.55,18.55,18.55,8000.0
2006-06-28 15:25:00,18.55,18.55,18.54,18.54,9200.0,18.55,18.55,18.54,18.54,9200.0
2006-06-28 15:30:00,18.55,18.55,18.54,18.55,14000.0,18.55,18.55,18.54,18.55,14000.0
2006-06-28 15:35:00,18.55,18.55,18.55,18.55,16400.0,18.55,18.55,18.55,18.55,16400.0
2006-06-28 15:40:00,18.55,18.55,18.55,18.55,10000.0,18.55,18.55,18.55,18.55,10000.0
2006-06-28 15:45:00,18.55,18.55,18.55,18.55,4400.0,18.55,18.55,18.55,18.55,4400.0
2006-06-28 15:50:00,18.55,18.57,18.55,18.57,24800.0,18.55,18.57,18.55,18.57,24800.0
2006-06-28 15:55:00,18.57,18.57,18.56,18.56,21200.0,18.57,18.57,18.56,18.56,21200.0
2006-06-29 09:30:00,18.55,18.55,18.55,18.55,800.0,18.55,18.55,18.55,18.55,800.0
2006-06-29 09:35:00,18.66,18.69,18.66,18.69,1200.0,18.66,18.69,18.66,18.69,1200.0
2006-06-29 09:40:00,18.66,18.66,18.62,18.62,1200.0,18.66,18.66,18.62,18.62,1200.0
2006-06-29 09:45:00,18.62,18.63,18.61,18.61,1600.0,18.62,18.63,18.61,18.61,1600.0
2006-06-29 09:50:00,18.61,18.61,18.61,18.61,0.0,18.61,18.61,18.61,18.61,0.0
2006-06-29 09:55:00,18.63,18.64,18.62,18.63,3600.0,18.63,18.64,18.62,18.63,3600.0
2006-06-29 10:00:00,18.66,18.67,18.64,18.67,1200.0,18.66,18.67,18.64,18.67,1200.0
2006-06-29 10:05:00,18.64,18.64,18.64,18.64,1200.0,18.64,18.64,18.64,18.64,1200.0
2006-06-29 10:10:00,18.64,18.64,18.64,18.64,0.0,18.64,18.64,18.64,18.64,0.0
2006-06-29 10:15:00,18.63,18.63,18.63,18.63,2800.0,18.63,18.63,18.63,18.63,2800.0
2006-06-29 10:20:00,18.62,18.63,18.62,18.63,2000.0,18.62,18.63,18.62,18.63,2000.0
2006-06-29 10:25:00,18.62,18.63,18.61,18.61,2800.0,18.62,18.63,18.61,18.61,2800.0
2006-06-29 10:30:00,18.61,18.62,18.59,18.59,1600.0,18.61,18.62,18.59,18.59,1600.0
2006-06-29 10:35:00,18.59,18.59,18.59,18.59,0.0,18.59,18.59,18.59,18.59,0.0
2006-06-29 10:40:00,18.6,18.6,18.6,18.6,400.0,18.6,18.6,18.6,18.6,400.0
2006-06-29 10:45:00,18.61,18.61,18.6,18.6,3600.0,18.61,18.61,18.6,18.6,3600.0
2006-06-29 10:50:00,18.59,18.61,18.59,18.61,800.0,18.59,18.61,18.59,18.61,800.0
2006-06-29 10:55:00,18.62,18.62,18.62,18.62,400.0,18.62,18.62,18.62,18.62,400.0
2006-06-29 11:00:00,18.63,18.63,18.63,18.63,1600.0,18.63,18.63,18.63,18.63,1600.0
2006-06-29 11:05:00,18.64,18.64,18.63,18.63,2400.0,18.64,18.64,18.63,18.63,2400.0
2006-06-29 11:10:00,18.63,18.63,18.63,18.63,800.0,18.63,18.63,18.63,18.63,800.0
2006-06-29 11:15:00,18.63,18.63,18.62,18.63,2400.0,18.63,18.63,18.62,18.63,2400.0
2006-06-29 11:20:00,18.62,18.64,18.62,18.64,2400.0,18.62,18.64,18.62,18.64,2400.0
2006-06-29 11:25:00,18.63,18.63,18.63,18.63,2400.0,18.63,18.63,18.63,18.63,2400.0
2006-06-29 11:30:00,18.63,18.64,18.63,18.64,2400.0,18.63,18.64,18.63,18.64,2400.0
2006-06-29 11:35:00,18.65,18.65,18.64,18.65,3200.0,18.65,18.65,18.64,18.65,3200.0
2006-06-29 11:40:00,18.65,18.65,18.65,18.65,800.0,18.65,18.65,18.65,18.65,800.0
2006-06-29 11:45:00,18.65,18.65,18.65,18.65,1600.0,18.65,18.65,18.65,18.65,1600.0
2006-06-29 11:50:00,18.65,18.67,18.65,18.67,2400.0,18.65,18.67,18.65,18.67,2400.0
2006-06-29 11:55:00,18.68,18.68,18.68,18.68,2400.0,18.68,18.68,18.68,18.68,2400.0
2006-06-29 12:00:00,18.68,18.68,18.66,18.66,1200.0,18.68,18.68,18.66,18.66,1200.0
2006-06-29 12:05:00,18.66,18.66,18.66,18.66,1600.0,18.66,18.66,18.66,18.66,1600.0
2006-06-29 12:10:00,18.66,18.66,18.66,18.66,1200.0,18.66,18.66,18.66,18.66,1200.0
2006-06-29 12:15:00,18.67,18.69,18.67,18.69,3200.0,18.67,18.69,18.67,18.69,3200.0
2006-06-29 12:20:00,18.7,18.7,18.7,18.7,2000.0,18.7,18.7,18.7,18.7,2000.0
2006-06-29 12:25:00,18.71,18.71,18.7,18.7,1600.0,18.71,18.71,18.7,18.7,1600.0
2006-06-29 12:30:00,18.7,18.7,18.7,18.7,800.0,18.7,18.7,18.7,18.7,800.0
2006-06-29 12:35:00,18.7,18.7,18.68,18.69,14000.0,18.7,18.7,18.68,18.69,14000.0
2006-06-29 12:40:00,18.69,18.71,18.69,18.71,2400.0,18.69,18.71,18.69,18.71,2400.0
2006-06-29 12:45:00,18.71,18.71,18.71,18.71,800.0,18.71,18.71,18.71,18.71,800.0
2006-06-29 12:50:00,18.7,18.71,18.67,18.67,4000.0,18.7,18.71,18.67,18.67,4000.0
2006-06-29 12:55:00,18.67,18.67,18.67,18.67,400.0,18.67,18.67,18.67,18.67,400.0
2006-06-29 13:00:00,18.67,18.68,18.67,18.68,3200.0,18.67,18.68,18.67,18.68,3200.0
2006-06-29 13:05:00,18.69,18.69,18.68,18.69,2400.0,18.69,18.69,18.68,18.69,2400.0
2006-06-29 13:10:00,18.68,18.7,18.68,18.7,1200.0,18.68,18.7,18.68,18.7,1200.0
2006-06-29 13:15:00,18.68,18.68,18.68,18.68,800.0,18.68,18.68,18.68,18.68,800.0
2006-06-29 13:20:00,18.69,18.69,18.69,18.69,400.0,18.69,18.69,18.69,18.69,400.0
2006-06-29 13:25:00,18.68,18.69,18.68,18.69,800.0,18.68,18.69,18.68,18.69,800.0
2006-06-29 13:30:00,18.69,18.69,18.69,18.69,1200.0,18.69,18.69,18.69,18.69,1200.0
2006-06-29 13:35:00,18.69,18.69,18.68,18.68,1200.0,18.69,18.69,18.68,18.68,1200.0
2006-06-29 13:40:00,18.68,18.69,18.68,18.69,2400.0,18.68,18.69,18.68,18.69,2400.0
2006-06-29 13:45:00,18.69,18.7,18.69,18.7,1200.0,18.69,18.7,18.69,18.7,1200.0
2006-06-29 13:50:00,18.7,18.7,18.7,18.7,1200.0,18.7,18.7,18.7,18.7,1200.0
2006-06-29 13:55:00,18.7,18.7,18.7,18.7,800.0,18.7,18.7,18.7,18.7,800.0
2006-06-29 14:00:00,18.71,18.72,18.71,18.72,3600.0,18.71,18.72,18.71,18.72,3600.0
2006-06-29 14:05:00,18.73,18.74,18.73,18.74,2800.0,18.73,18.74,18.73,18.74,2800.0
2006-06-29 14:10:00,18.74,18.75,18.74,18.74,2400.0,18.74,18.75,18.74,18.74,2400.0
2006-06-29 14:15:00,18.75,18.81,18.75,18.81,16400.0,18.75,18.81,18.75,18.81,16400.0
2006-06-29 14:20:00,18.81,18.81,18.75,18.8,14000.0,18.81,18.81,18.75,18.8,14000.0
2006-06-29 14:25:00,18.8,18.81,18.79,18.79,3200.0,18.8,18.81,18.79,18.79,3200.0
2006-06-29 14:30:00,18.76,18.78,18.74,18.74,12400.0,18.76,18.78,18.74,18.74,12400.0
2006-06-29 14:35:00,18.74,18.74,18.7,18.7,15600.0,18.74,18.74,18.7,18.7,15600.0
2006-06-29 14:40:00,18.71,18.73,18.7,18.71,3200.0,18.71,18.73,18.7,18.71,3200.0
2006-06-29 14:45:00,18.73,18.75,18.72,18.75,7600.0,18.73,18.75,18.72,18.75,7600.0
2006-06-29 14:50:00,18.75,18.81,18.75,18.79,21600.0,18.75,18.81,18.75,18.79,21600.0
2006-06-29 14:55:00,18.82,18.82,18.78,18.79,24400.0,18.82,18.82,18.78,18.79,24400.0
2006-06-29 15:00:00,18.78,18.79,18.77,18.77,20000.0,18.78,18.79,18.77,18.77,20000.0
2006-06-29 15:05:00,18.78,18.79,18.77,18.78,12000.0,18.78,18.79,18.77,18.78,12000.0
2006-06-29 15:10:00,18.78,18.78,18.73,18.75,26400.0,18.78,18.78,18.73,18.75,26400.0
2006-06-29 15:15:00,18.74,18.79,18.72,18.76,26800.0,18.74,18.79,18.72,18.76,26800.0
2006-06-29 15:20:00,18.76,18.77,18.75,18.75,26000.0,18.76,18.77,18.75,18.75,26000.0
2006-06-29 15:25:00,18.75,18.76,18.73,18.75,36000.0,18.75,18.76,18.73,18.75,36000.0
2006-06-29 15:30:00,18.76,18.76,18.75,18.76,18400.0,18.76,18.76,18.75,18.76,18400.0
2006-06-29 15:35:00,18.76,18.79,18.76,18.77,34000.0,18.76,18.79,18.76,18.77,34000.0
2006-06-29 15:40:00,18.78,18.79,18.77,18.79,28000.0,18.78,18.79,18.77,18.79,28000.0
2006-06-29 15:45:00,18.79,18.8,18.78,18.8,17200.0,18.79,18.8,18.78,18.8,17200.0
2006-06-29 15:50:00,18.8,18.83,18.8,18.82,44800.0,18.8,18.83,18.8,18.82,44800.0
2006-06-29 15:55:00,18.81,18.84,18.81,18.81,41600.0,18.81,18.84,18.81,18.81,41600.0
2006-06-30 09:30:00,18.87,18.87,18.82,18.82,2400.0,18.87,18.87,18.82,18.82,2400.0
2006-06-30 09:35:00,18.8,18.8,18.75,18.76,1600.0,18.8,18.8,18.75,18.76,1600.0
2006-06-30 09:40:00,18.79,18.82,18.77,18.82,6800.0,18.79,18.82,18.77,18.82,6800.0
2006-06-30 09:45:00,18.81,18.83,18.8,18.83,11200.0,18.81,18.83,18.8,18.83,11200.0
2006-06-30 09:50:00,18.82,18.83,18.78,18.83,10000.0,18.82,18.83,18.78,18.83,10000.0
2006-06-30 09:55:00,18.8,18.85,18.8,18.85,8000.0,18.8,18.85,18.8,18.85,8000.0
2006-06-30 10:00:00,18.85,18.85,18.84,18.84,2800.0,18.85,18.85,18.84,18.84,2800.0
2006-06-30 10:05:00,18.83,18.83,18.82,18.83,3600.0,18.83,18.83,18.82,18.83,3600.0
2006-06-30 10:10:00,18.8,18.83,18.79,18.82,8400.0,18.8,18.83,18.79,18.82,8400.0
2006-06-30 10:15:00,18.8,18.84,18.8,18.84,3200.0,18.8,18.84,18.8,18.84,3200.0
2006-06-30 10:20:00,18.82,18.84,18.82,18.84,1600.0,18.82,18.84,18.82,18.84,1600.0
2006-06-30 10:25:00,18.84,18.84,18.82,18.82,10400.0,18.84,18.84,18.82,18.82,10400.0
2006-06-30 10:30:00,18.84,18.84,18.82,18.84,5600.0,18.84,18.84,18.82,18.84,5600.0
2006-06-30 10:35:00,18.84,18.84,18.83,18.83,18400.0,18.84,18.84,18.83,18.83,18400.0
2006-06-30 10:40:00,18.83,18.83,18.82,18.82,36000.0,18.83,18.83,18.82,18.82,36000.0
2006-06-30 10:45:00,18.82,18.82,18.81,18.81,15200.0,18.82,18.82,18.81,18.81,15200.0
2006-06-30 10:50:00,18.81,18.81,18.81,18.81,8400.0,18.81,18.81,18.81,18.81,8400.0
2006-06-30 10:55:00,18.81,18.81,18.81,18.81,2800.0,18.81,18.81,18.81,18.81,2800.0
2006-06-30 11:00:00,18.81,18.82,18.81,18.82,1600.0,18.81,18.82,18.81,18.82,1600.0
2006-06-30 11:05:00,18.82,18.82,18.81,18.81,10400.0,18.82,18.82,18.81,18.81,10400.0
2006-06-30 11:10:00,18.82,18.82,18.81,18.81,10000.0,18.82,18.82,18.81,18.81,10000.0
2006-06-30 11:15:00,18.81,18.82,18.8,18.8,7600.0,18.81,18.82,18.8,18.8,7600.0
2006-06-30 11:20:00,18.8,18.81,18.79,18.8,22800.0,18.8,18.81,18.79,18.8,22800.0
2006-06-30 11:25:00,18.81,18.81,18.8,18.8,5200.0,18.81,18.81,18.8,18.8,5200.0
2006-06-30 11:30:00,18.8,18.82,18.79,18.8,30800.0,18.8,18.82,18.79,18.8,30800.0
2006-06-30 11:35:00,18.81,18.81,18.78,18.78,14400.0,18.81,18.81,18.78,18.78,14400.0
2006-06-30 11:40:00,18.79,18.79,18.77,18.77,13200.0,18.79,18.79,18.77,18.77,13200.0
2006-06-30 11:45:00,18.78,18.78,18.78,18.78,400.0,18.78,18.78,18.78,18.78,400.0
2006-06-30 11:50:00,18.8,18.8,18.8,18.8,1200.0,18.8,18.8,18.8,18.8,1200.0
2006-06-30 11:55:00,18.81,18.82,18.81,18.82,11600.0,18.81,18.82,18.81,18.82,11600.0
2006-06-30 12:00:00,18.82,18.82,18.82,18.82,0.0,18.82,18.82,18.82,18.82,0.0
2006-06-30 12:05:00,18.81,18.82,18.81,18.82,6400.0,18.81,18.82,18.81,18.82,6400.0
2006-06-30 12:10:00,18.82,18.82,18.81,18.81,6000.0,18.82,18.82,18.81,18.81,6000.0
2006-06-30 12:15:00,18.81,18.81,18.81,18.81,2800.0,18.81,18.81,18.81,18.81,2800.0
2006-06-30 12:20:00,18.8,18.82,18.8,18.81,4000.0,18.8,18.82,18.8,18.81,4000.0
2006-06-30 12:25:00,18.81,18.81,18.79,18.79,12000.0,18.81,18.81,18.79,18.79,12000.0
2006-06-30 12:30:00,18.79,18.79,18.79,18.79,0.0,18.79,18.79,18.79,18.79,0.0
2006-06-30 12:35:00,18.81,18.81,18.81,18.81,8400.0,18.81,18.81,18.81,18.81,8400.0
2006-06-30 12:40:00,18.81,18.82,18.81,18.82,6400.0,18.81,18.82,18.81,18.82,6400.0
2006-06-30 12:45:00,18.82,18.82,18.82,18.82,3200.0,18.82,18.82,18.82,18.82,3200.0
2006-06-30 12:50:00,18.82,18.82,18.81,18.81,1600.0,18.82,18.82,18.81,18.81,1600.0
2006-06-30 12:55:00,18.81,18.81,18.81,18.81,2400.0,18.81,18.81,18.81,18.81,2400.0
2006-06-30 13:00:00,18.81,18.81,18.81,18.81,1200.0,18.81,18.81,18.81,18.81,1200.0
2006-06-30 13:05:00,18.81,18.81,18.81,18.81,400.0,18.81,18.81,18.81,18.81,400.0
2006-06-30 13:10:00,18.81,18.81,18.81,18.81,800.0,18.81,18.81,18.81,18.81,800.0
2006-06-30 13:15:00,18.81,18.81,18.81,18.81,1200.0,18.81,18.81,18.81,18.81,1200.0
2006-06-30 13:20:00,18.81,18.81,18.81,18.81,800.0,18.81,18.81,18.81,18.81,800.0
2006-06-30 13:25:00,18.81,18.81,18.81,18.81,2000.0,18.81,18.81,18.81,18.81,2000.0
2006-06-30 13:30:00,18.81,18.81,18.81,18.81,0.0,18.81,18.81,18.81,18.81,0.0
2006-06-30 13:35:00,18.81,18.81,18.81,18.81,3200.0,18.81,18.81,18.81,18.81,3200.0
2006-06-30 13:40:00,18.81,18.81,18.81,18.81,1600.0,18.81,18.81,18.81,18.81,1600.0
2006-06-30 13:45:00,18.81,18.82,18.81,18.82,6800.0,18.81,18.82,18.81,18.82,6800.0
2006-06-30 13:50:00,18.82,18.82,18.82,18.82,4800.0,18.82,18.82,18.82,18.82,4800.0
2006-06-30 13:55:00,18.82,18.82,18.82,18.82,800.0,18.82,18.82,18.82,18.82,800.0
2006-06-30 14:00:00,18.82,18.82,18.81,18.81,3600.0,18.82,18.82,18.81,18.81,3600.0
2006-06-30 14:05:00,18.81,18.81,18.81,18.81,1600.0,18.81,18.81,18.81,18.81,1600.0
2006-06-30 14:10:00,18.82,18.82,18.82,18.82,800.0,18.82,18.82,18.82,18.82,800.0
2006-06-30 14:15:00,18.82,18.82,18.82,18.82,1600.0,18.82,18.82,18.82,18.82,1600.0
2006-06-30 14:20:00,18.82,18.82,18.82,18.82,5600.0,18.82,18.82,18.82,18.82,5600.0
2006-06-30 14:25:00,18.82,18.82,18.81,18.81,800.0,18.82,18.82,18.81,18.81,800.0
2006-06-30 14:30:00,18.81,18.82,18.81,18.82,4800.0,18.81,18.82,18.81,18.82,4800.0
2006-06-30 14:35:00,18.82,18.82,18.81,18.81,6400.0,18.82,18.82,18.81,18.81,6400.0
2006-06-30 14:40:00,18.82,18.82,18.81,18.81,6400.0,18.82,18.82,18.81,18.81,6400.0
2006-06-30 14:45:00,18.82,18.82,18.81,18.82,4400.0,18.82,18.82,18.81,18.82,4400.0
2006-06-30 14:50:00,18.82,18.82,18.81,18.81,1200.0,18.82,18.82,18.81,18.81,1200.0
2006-06-30 14:55:00,18.82,18.82,18.81,18.81,12400.0,18.82,18.82,18.81,18.81,12400.0
2006-06-30 15:00:00,18.81,18.82,18.81,18.81,6000.0,18.81,18.82,18.81,18.81,6000.0
2006-06-30 15:05:00,18.81,18.81,18.8,18.8,7200.0,18.81,18.81,18.8,18.8,7200.0
2006-06-30 15:10:00,18.8,18.81,18.78,18.78,11600.0,18.8,18.81,18.78,18.78,11600.0
2006-06-30 15:15:00,18.79,18.79,18.78,18.79,4800.0,18.79,18.79,18.78,18.79,4800.0
2006-06-30 15:20:00,18.79,18.79,18.79,18.79,4800.0,18.79,18.79,18.79,18.79,4800.0
2006-06-30 15:25:00,18.79,18.8,18.76,18.76,11200.0,18.79,18.8,18.76,18.76,11200.0
2006-06-30 15:30:00,18.75,18.76,18.75,18.75,4800.0,18.75,18.76,18.75,18.75,4800.0
2006-06-30 15:35:00,18.74,18.75,18.74,18.75,3200.0,18.74,18.75,18.74,18.75,3200.0
2006-06-30 15:40:00,18.74,18.75,18.74,18.74,10400.0,18.74,18.75,18.74,18.74,10400.0
2006-06-30 15:45:00,18.74,18.78,18.74,18.78,14800.0,18.74,18.78,18.74,18.78,14800.0
2006-06-30 15:50:00,18.78,18.79,18.78,18.79,6000.0,18.78,18.79,18.78,18.79,6000.0
2006-06-30 15:55:00,18.79,18.8,18.78,18.8,8800.0,18.79,18.8,18.78,18.8,8800.0
2006-07-03 09:30:00,18.83,18.84,18.81,18.81,3200.0,18.83,18.84,18.81,18.81,3200.0
2006-07-03 09:35:00,18.83,18.83,18.83,18.83,2000.0,18.83,18.83,18.83,18.83,2000.0
2006-07-03 09:40:00,18.85,18.85,18.85,18.85,1200.0,18.85,18.85,18.85,18.85,1200.0
2006-07-03 09:45:00,18.84,18.86,18.81,18.86,4400.0,18.84,18.86,18.81,18.86,4400.0
2006-07-03 09:50:00,18.83,18.83,18.83,18.83,400.0,18.83,18.83,18.83,18.83,400.0
2006-07-03 09:55:00,18.84,18.84,18.84,18.84,400.0,18.84,18.84,18.84,18.84,400.0
2006-07-03 10:00:00,18.82,18.86,18.82,18.86,4400.0,18.82,18.86,18.82,18.86,4400.0
2006-07-03 10:05:00,18.86,18.86,18.86,18.86,1200.0,18.86,18.86,18.86,18.86,1200.0
2006-07-03 10:10:00,18.88,18.89,18.87,18.87,2800.0,18.88,18.89,18.87,18.87,2800.0
2006-07-03 10:15:00,18.87,18.92,18.87,18.92,2800.0,18.87,18.92,18.87,18.92,2800.0
2006-07-03 10:20:00,18.93,18.93,18.81,18.84,42800.0,18.93,18.93,18.81,18.84,42800.0
2006-07-03 10:25:00,18.85,18.96,18.85,18.91,82000.0,18.85,18.96,18.85,18.91,82000.0
2006-07-03 10:30:00,18.92,18.93,18.92,18.93,2800.0,18.92,18.93,18.92,18.93,2800.0
2006-07-03 10:35:00,18.92,18.95,18.92,18.95,2800.0,18.92,18.95,18.92,18.95,2800.0
2006-07-03 10:40:00,18.95,18.99,18.95,18.97,8800.0,18.95,18.99,18.95,18.97,8800.0
2006-07-03 10:45:00,18.98,18.99,18.97,18.99,2000.0,18.98,18.99,18.97,18.99,2000.0
2006-07-03 10:50:00,18.98,18.99,18.98,18.99,2400.0,18.98,18.99,18.98,18.99,2400.0
2006-07-03 10:55:00,19.0,19.01,19.0,19.01,2000.0,19.0,19.01,19.0,19.01,2000.0
2006-07-03 11:00:00,19.01,19.01,19.01,19.01,1600.0,19.01,19.01,19.01,19.01,1600.0
2006-07-03 11:05:00,19.0,19.02,19.0,19.02,2000.0,19.0,19.02,19.0,19.02,2000.0
2006-07-03 11:10:00,19.02,19.05,19.02,19.05,1600.0,19.02,19.05,19.02,19.05,1600.0
2006-07-03 11:15:00,19.03,19.03,19.0,19.0,10800.0,19.03,19.03,19.0,19.0,10800.0
2006-07-03 11:20:00,19.0,19.02,19.0,19.0,9600.0,19.0,19.02,19.0,19.0,9600.0
2006-07-03 11:25:00,19.0,19.02,19.0,19.0,6800.0,19.0,19.02,19.0,19.0,6800.0
2006-07-03 11:30:00,19.0,19.0,18.98,18.98,2400.0,19.0,19.0,18.98,18.98,2400.0
2006-07-03 11:35:00,18.99,19.0,18.89,18.89,12800.0,18.99,19.0,18.89,18.89,12800.0
2006-07-03 11:40:00,18.89,18.9,18.88,18.88,6000.0,18.89,18.9,18.88,18.88,6000.0
2006-07-03 11:45:00,18.89,18.92,18.89,18.92,6400.0,18.89,18.92,18.89,18.92,6400.0
2006-07-03 11:50:00,18.9,18.9,18.9,18.9,1600.0,18.9,18.9,18.9,18.9,1600.0
2006-07-03 11:55:00,18.91,18.91,18.9,18.9,1600.0,18.91,18.91,18.9,18.9,1600.0
2006-07-03 12:00:00,18.91,18.91,18.9,18.9,3600.0,18.91,18.91,18.9,18.9,3600.0
2006-07-03 12:05:00,18.91,18.91,18.9,18.91,2000.0,18.91,18.91,18.9,18.91,2000.0
2006-07-03 12:10:00,18.91,18.92,18.9,18.9,13200.0,18.91,18.92,18.9,18.9,13200.0
2006-07-03 12:15:00,18.89,18.9,18.89,18.9,5200.0,18.89,18.9,18.89,18.9,5200.0
2006-07-03 12:20:00,18.89,18.9,18.89,18.89,3200.0,18.89,18.9,18.89,18.89,3200.0
2006-07-03 12:25:00,18.9,18.9,18.88,18.9,2000.0,18.9,18.9,18.88,18.9,2000.0
2006-07-03 12:30:00,18.88,18.88,18.84,18.84,17600.0,18.88,18.88,18.84,18.84,17600.0
2006-07-03 12:35:00,18.85,18.86,18.85,18.86,6000.0,18.85,18.86,18.85,18.86,6000.0
2006-07-03 12:40:00,18.86,18.86,18.86,18.86,2800.0,18.86,18.86,18.86,18.86,2800.0
2006-07-03 12:45:00,18.86,18.88,18.86,18.88,3600.0,18.86,18.88,18.86,18.88,3600.0
2006-07-03 12:50:00,18.88,18.89,18.88,18.89,3600.0,18.88,18.89,18.88,18.89,3600.0
2006-07-03 12:55:00,18.89,18.89,18.89,18.89,6800.0,18.89,18.89,18.89,18.89,6800.0
2006-07-05 09:30:00,18.8,18.8,18.8,18.8,800.0,18.8,18.8,18.8,18.8,800.0
2006-07-05 09:35:00,18.82,18.96,18.82,18.96,4000.0,18.82,18.96,18.82,18.96,4000.0
2006-07-05 09:40:00,18.93,18.93,18.89,18.89,4000.0,18.93,18.93,18.89,18.89,4000.0
2006-07-05 09:45:00,18.87,18.92,18.87,18.92,4000.0,18.87,18.92,18.87,18.92,4000.0
2006-07-05 09:50:00,18.93,18.97,18.93,18.97,4400.0,18.93,18.97,18.93,18.97,4400.0
2006-07-05 09:55:00,18.97,19.05,18.97,19.05,6000.0,18.97,19.05,18.97,19.05,6000.0
2006-07-05 10:00:00,19.05,19.06,19.0,19.05,5600.0,19.05,19.06,19.0,19.05,5600.0
2006-07-05 10:05:00,19.04,19.05,18.94,18.99,4800.0,19.04,19.05,18.94,18.99,4800.0
2006-07-05 10:10:00,18.99,19.05,18.99,19.04,4400.0,18.99,19.05,18.99,19.04,4400.0
2006-07-05 10:15:00,19.03,19.09,19.03,19.08,10400.0,19.03,19.09,19.03,19.08,10400.0
2006-07-05 10:20:00,19.07,19.11,19.06,19.06,7600.0,19.07,19.11,19.06,19.06,7600.0
2006-07-05 10:25:00,19.05,19.05,19.02,19.03,12000.0,19.05,19.05,19.02,19.03,12000.0
2006-07-05 10:30:00,19.02,19.02,18.93,18.93,20000.0,19.02,19.02,18.93,18.93,20000.0
2006-07-05 10:35:00,18.93,18.96,18.93,18.96,8000.0,18.93,18.96,18.93,18.96,8000.0
2006-07-05 10:40:00,18.95,18.96,18.94,18.94,8000.0,18.95,18.96,18.94,18.94,8000.0
2006-07-05 10:45:00,18.94,18.94,18.92,18.92,2400.0,18.94,18.94,18.92,18.92,2400.0
2006-07-05 10:50:00,18.91,18.93,18.89,18.9,7600.0,18.91,18.93,18.89,18.9,7600.0
2006-07-05 10:55:00,18.88,18.89,18.84,18.84,8000.0,18.88,18.89,18.84,18.84,8000.0
2006-07-05 11:00:00,18.84,18.86,18.82,18.82,4800.0,18.84,18.86,18.82,18.82,4800.0
2006-07-05 11:05:00,18.82,18.84,18.81,18.83,3600.0,18.82,18.84,18.81,18.83,3600.0
2006-07-05 11:10:00,18.82,18.85,18.82,18.84,4400.0,18.82,18.85,18.82,18.84,4400.0
2006-07-05 11:15:00,18.85,18.86,18.83,18.83,2000.0,18.85,18.86,18.83,18.83,2000.0
2006-07-05 11:20:00,18.83,18.83,18.8,18.8,4400.0,18.83,18.83,18.8,18.8,4400.0
2006-07-05 11:25:00,18.81,18.83,18.8,18.81,5200.0,18.81,18.83,18.8,18.81,5200.0
2006-07-05 11:30:00,18.82,18.82,18.81,18.82,2400.0,18.82,18.82,18.81,18.82,2400.0
2006-07-05 11:35:00,18.8,18.8,18.8,18.8,2400.0,18.8,18.8,18.8,18.8,2400.0
2006-07-05 11:40:00,18.81,18.82,18.8,18.82,1600.0,18.81,18.82,18.8,18.82,1600.0
2006-07-05 11:45:00,18.77,18.77,18.77,18.77,400.0,18.77,18.77,18.77,18.77,400.0
2006-07-05 11:50:00,18.79,18.83,18.79,18.82,6000.0,18.79,18.83,18.79,18.82,6000.0
2006-07-05 11:55:00,18.8,18.81,18.77,18.79,10000.0,18.8,18.81,18.77,18.79,10000.0
2006-07-05 12:00:00,18.8,18.81,18.8,18.81,4400.0,18.8,18.81,18.8,18.81,4400.0
2006-07-05 12:05:00,18.81,18.81,18.79,18.8,4800.0,18.81,18.81,18.79,18.8,4800.0
2006-07-05 12:10:00,18.81,18.81,18.8,18.8,1600.0,18.81,18.81,18.8,18.8,1600.0
2006-07-05 12:15:00,18.8,18.81,18.79,18.79,1600.0,18.8,18.81,18.79,18.79,1600.0
2006-07-05 12:20:00,18.8,18.8,18.8,18.8,800.0,18.8,18.8,18.8,18.8,800.0
2006-07-05 12:25:00,18.8,18.8,18.8,18.8,2000.0,18.8,18.8,18.8,18.8,2000.0
2006-07-05 12:30:00,18.8,18.8,18.8,18.8,0.0,18.8,18.8,18.8,18.8,0.0
2006-07-05 12:35:00,18.8,18.8,18.8,18.8,0.0,18.8,18.8,18.8,18.8,0.0
2006-07-05 12:40:00,18.79,18.8,18.79,18.79,2000.0,18.79,18.8,18.79,18.79,2000.0
2006-07-05 12:45:00,18.81,18.81,18.79,18.79,2400.0,18.81,18.81,18.79,18.79,2400.0
2006-07-05 12:50:00,18.8,18.8,18.8,18.8,400.0,18.8,18.8,18.8,18.8,400.0
2006-07-05 12:55:00,18.81,18.81,18.81,18.81,400.0,18.81,18.81,18.81,18.81,400.0
2006-07-05 13:00:00,18.81,18.81,18.79,18.81,2000.0,18.81,18.81,18.79,18.81,2000.0
2006-07-05 13:05:00,18.81,18.81,18.81,18.81,400.0,18.81,18.81,18.81,18.81,400.0
2006-07-05 13:10:00,18.81,18.81,18.8,18.81,2000.0,18.81,18.81,18.8,18.81,2000.0
2006-07-05 13:15:00,18.81,18.82,18.81,18.81,2800.0,18.81,18.82,18.81,18.81,2800.0
2006-07-05 13:20:00,18.81,18.83,18.81,18.81,4800.0,18.81,18.83,18.81,18.81,4800.0
2006-07-05 13:25:00,18.81,18.84,18.81,18.84,3600.0,18.81,18.84,18.81,18.84,3600.0
2006-07-05 13:30:00,18.84,18.84,18.84,18.84,0.0,18.84,18.84,18.84,18.84,0.0
2006-07-05 13:35:00,18.83,18.83,18.82,18.82,1200.0,18.83,18.83,18.82,18.82,1200.0
2006-07-05 13:40:00,18.83,18.83,18.83,18.83,1200.0,18.83,18.83,18.83,18.83,1200.0
2006-07-05 13:45:00,18.82,18.82,18.82,18.82,800.0,18.82,18.82,18.82,18.82,800.0
2006-07-05 13:50:00,18.82,18.82,18.81,18.81,800.0,18.82,18.82,18.81,18.81,800.0
2006-07-05 13:55:00,18.8,18.8,18.8,18.8,1200.0,18.8,18.8,18.8,18.8,1200.0
2006-07-05 14:00:00,18.8,18.8,18.8,18.8,1600.0,18.8,18.8,18.8,18.8,1600.0
2006-07-05 14:05:00,18.8,18.8,18.8,18.8,400.0,18.8,18.8,18.8,18.8,400.0
2006-07-05 14:10:00,18.79,18.8,18.77,18.78,4000.0,18.79,18.8,18.77,18.78,4000.0
2006-07-05 14:15:00,18.77,18.77,18.77,18.77,800.0,18.77,18.77,18.77,18.77,800.0
2006-07-05 14:20:00,18.77,18.77,18.77,18.77,5200.0,18.77,18.77,18.77,18.77,5200.0
2006-07-05 14:25:00,18.76,18.78,18.76,18.78,1200.0,18.76,18.78,18.76,18.78,1200.0
2006-07-05 14:30:00,18.76,18.78,18.76,18.76,4800.0,18.76,18.78,18.76,18.76,4800.0
2006-07-05 14:35:00,18.77,18.81,18.77,18.8,4000.0,18.77,18.81,18.77,18.8,4000.0
2006-07-05 14:40:00,18.79,18.85,18.78,18.85,24400.0,18.79,18.85,18.78,18.85,24400.0
2006-07-05 14:45:00,18.85,18.86,18.85,18.86,14000.0,18.85,18.86,18.85,18.86,14000.0
2006-07-05 14:50:00,18.84,18.85,18.83,18.85,3200.0,18.84,18.85,18.83,18.85,3200.0
2006-07-05 14:55:00,18.85,18.85,18.83,18.85,4000.0,18.85,18.85,18.83,18.85,4000.0
2006-07-05 15:00:00,18.82,18.85,18.8,18.83,2000.0,18.82,18.85,18.8,18.83,2000.0
2006-07-05 15:05:00,18.85,18.85,18.82,18.82,800.0,18.85,18.85,18.82,18.82,800.0
2006-07-05 15:10:00,18.82,18.83,18.79,18.79,3600.0,18.82,18.83,18.79,18.79,3600.0
2006-07-05 15:15:00,18.79,18.82,18.79,18.82,9200.0,18.79,18.82,18.79,18.82,9200.0
2006-07-05 15:20:00,18.79,18.82,18.79,18.8,16400.0,18.79,18.82,18.79,18.8,16400.0
2006-07-05 15:25:00,18.82,18.84,18.82,18.84,5600.0,18.82,18.84,18.82,18.84,5600.0
2006-07-05 15:30:00,18.84,18.84,18.81,18.83,6800.0,18.84,18.84,18.81,18.83,6800.0
2006-07-05 15:35:00,18.84,18.85,18.83,18.84,18000.0,18.84,18.85,18.83,18.84,18000.0
2006-07-05 15:40:00,18.84,18.85,18.81,18.85,11200.0,18.84,18.85,18.81,18.85,11200.0
2006-07-05 15:45:00,18.83,18.85,18.82,18.84,10400.0,18.83,18.85,18.82,18.84,10400.0
2006-07-05 15:50:00,18.84,18.85,18.83,18.85,24400.0,18.84,18.85,18.83,18.85,24400.0
2006-07-05 15:55:00,18.84,18.86,18.83,18.86,10000.0,18.84,18.86,18.83,18.86,10000.0
2006-07-06 09:30:00,18.79,18.85,18.79,18.83,2800.0,18.79,18.85,18.79,18.83,2800.0
2006-07-06 09:35:00,18.8,18.85,18.8,18.85,3600.0,18.8,18.85,18.8,18.85,3600.0
2006-07-06 09:40:00,18.85,18.85,18.75,18.75,2800.0,18.85,18.85,18.75,18.75,2800.0
2006-07-06 09:45:00,18.75,18.76,18.75,18.75,8800.0,18.75,18.76,18.75,18.75,8800.0
2006-07-06 09:50:00,18.75,18.76,18.75,18.76,5600.0,18.75,18.76,18.75,18.76,5600.0
2006-07-06 09:55:00,18.75,18.75,18.69,18.69,4800.0,18.75,18.75,18.69,18.69,4800.0
2006-07-06 10:00:00,18.72,18.73,18.69,18.72,8000.0,18.72,18.73,18.69,18.72,8000.0
2006-07-06 10:05:00,18.73,18.8,18.73,18.8,6000.0,18.73,18.8,18.73,18.8,6000.0
2006-07-06 10:10:00,18.81,18.84,18.8,18.84,4400.0,18.81,18.84,18.8,18.84,4400.0
2006-07-06 10:15:00,18.84,18.84,18.84,18.84,400.0,18.84,18.84,18.84,18.84,400.0
2006-07-06 10:20:00,18.84,18.84,18.84,18.84,1200.0,18.84,18.84,18.84,18.84,1200.0
2006-07-06 10:25:00,18.81,18.86,18.81,18.86,2800.0,18.81,18.86,18.81,18.86,2800.0
2006-07-06 10:30:00,18.85,18.86,18.84,18.85,25200.0,18.85,18.86,18.84,18.85,25200.0
2006-07-06 10:35:00,18.85,18.85,18.83,18.83,3600.0,18.85,18.85,18.83,18.83,3600.0
2006-07-06 10:40:00,18.85,18.85,18.85,18.85,800.0,18.85,18.85,18.85,18.85,800.0
2006-07-06 10:45:00,18.84,18.84,18.83,18.83,4800.0,18.84,18.84,18.83,18.83,4800.0
2006-07-06 10:50:00,18.83,18.83,18.82,18.83,2800.0,18.83,18.83,18.82,18.83,2800.0
2006-07-06 10:55:00,18.83,18.86,18.83,18.84,2000.0,18.83,18.86,18.83,18.84,2000.0
2006-07-06 11:00:00,18.84,18.84,18.84,18.84,1200.0,18.84,18.84,18.84,18.84,1200.0
2006-07-06 11:05:00,18.84,18.84,18.84,18.84,0.0,18.84,18.84,18.84,18.84,0.0
2006-07-06 11:10:00,18.83,18.83,18.83,18.83,1600.0,18.83,18.83,18.83,18.83,1600.0
2006-07-06 11:15:00,18.83,18.83,18.83,18.83,7200.0,18.83,18.83,18.83,18.83,7200.0
2006-07-06 11:20:00,18.83,18.83,18.83,18.83,7200.0,18.83,18.83,18.83,18.83,7200.0
2006-07-06 11:25:00,18.83,18.83,18.83,18.83,2400.0,18.83,18.83,18.83,18.83,2400.0
2006-07-06 11:30:00,18.83,18.83,18.83,18.83,1200.0,18.83,18.83,18.83,18.83,1200.0
2006-07-06 11:35:00,18.83,18.83,18.83,18.83,1200.0,18.83,18.83,18.83,18.83,1200.0
2006-07-06 11:40:00,18.83,18.83,18.83,18.83,1600.0,18.83,18.83,18.83,18.83,1600.0
2006-07-06 11:45:00,18.83,18.83,18.83,18.83,0.0,18.83,18.83,18.83,18.83,0.0
2006-07-06 11:50:00,18.83,18.83,18.82,18.83,4000.0,18.83,18.83,18.82,18.83,4000.0
2006-07-06 11:55:00,18.83,18.83,18.79,18.79,7600.0,18.83,18.83,18.79,18.79,7600.0
2006-07-06 12:00:00,18.79,18.79,18.78,18.78,1600.0,18.79,18.79,18.78,18.78,1600.0
2006-07-06 12:05:00,18.78,18.81,18.78,18.8,2400.0,18.78,18.81,18.78,18.8,2400.0
2006-07-06 12:10:00,18.8,18.8,18.8,18.8,400.0,18.8,18.8,18.8,18.8,400.0
2006-07-06 12:15:00,18.79,18.79,18.77,18.77,1200.0,18.79,18.79,18.77,18.77,1200.0
2006-07-06 12:20:00,18.76,18.76,18.71,18.71,6000.0,18.76,18.76,18.71,18.71,6000.0
2006-07-06 12:25:00,18.72,18.75,18.71,18.75,1600.0,18.72,18.75,18.71,18.75,1600.0
2006-07-06 12:30:00,18.75,18.75,18.75,18.75,1600.0,18.75,18.75,18.75,18.75,1600.0
2006-07-06 12:35:00,18.75,18.75,18.75,18.75,800.0,18.75,18.75,18.75,18.75,800.0
2006-07-06 12:40:00,18.72,18.72,18.72,18.72,400.0,18.72,18.72,18.72,18.72,400.0
2006-07-06 12:45:00,18.72,18.72,18.71,18.72,3600.0,18.72,18.72,18.71,18.72,3600.0
2006-07-06 12:50:00,18.72,18.72,18.71,18.71,1200.0,18.72,18.72,18.71,18.71,1200.0
2006-07-06 12:55:00,18.72,18.72,18.72,18.72,3600.0,18.72,18.72,18.72,18.72,3600.0
2006-07-06 13:00:00,18.73,18.75,18.73,18.75,3600.0,18.73,18.75,18.73,18.75,3600.0
2006-07-06 13:05:00,18.75,18.75,18.75,18.75,0.0,18.75,18.75,18.75,18.75,0.0
2006-07-06 13:10:00,18.74,18.74,18.73,18.73,800.0,18.74,18.74,18.73,18.73,800.0
2006-07-06 13:15:00,18.73,18.73,18.73,18.73,0.0,18.73,18.73,18.73,18.73,0.0
2006-07-06 13:20:00,18.73,18.73,18.73,18.73,0.0,18.73,18.73,18.73,18.73,0.0
2006-07-06 13:25:00,18.73,18.74,18.73,18.74,2000.0,18.73,18.74,18.73,18.74,2000.0
2006-07-06 13:30:00,18.72,18.73,18.72,18.73,1200.0,18.72,18.73,18.72,18.73,1200.0
2006-07-06 13:35:00,18.73,18.74,18.73,18.73,1600.0,18.73,18.74,18.73,18.73,1600.0
2006-07-06 13:40:00,18.72,18.72,18.72,18.72,400.0,18.72,18.72,18.72,18.72,400.0
2006-07-06 13:45:00,18.74,18.74,18.74,18.74,1200.0,18.74,18.74,18.74,18.74,1200.0
2006-07-06 13:50:00,18.73,18.74,18.73,18.74,800.0,18.73,18.74,18.73,18.74,800.0
2006-07-06 13:55:00,18.73,18.73,18.73,18.73,2000.0,18.73,18.73,18.73,18.73,2000.0
2006-07-06 14:00:00,18.72,18.72,18.72,18.72,1200.0,18.72,18.72,18.72,18.72,1200.0
2006-07-06 14:05:00,18.72,18.72,18.69,18.69,3200.0,18.72,18.72,18.69,18.69,3200.0
2006-07-06 14:10:00,18.7,18.7,18.67,18.67,2800.0,18.7,18.7,18.67,18.67,2800.0
2006-07-06 14:15:00,18.67,18.67,18.67,18.67,400.0,18.67,18.67,18.67,18.67,400.0
2006-07-06 14:20:00,18.66,18.66,18.61,18.62,21200.0,18.66,18.66,18.61,18.62,21200.0
2006-07-06 14:25:00,18.62,18.62,18.58,18.6,10800.0,18.62,18.62,18.58,18.6,10800.0
2006-07-06 14:30:00,18.61,18.61,18.6,18.6,1600.0,18.61,18.61,18.6,18.6,1600.0
2006-07-06 14:35:00,18.6,18.61,18.59,18.61,5600.0,18.6,18.61,18.59,18.61,5600.0
2006-07-06 14:40:00,18.61,18.61,18.61,18.61,0.0,18.61,18.61,18.61,18.61,0.0
2006-07-06 14:45:00,18.62,18.62,18.62,18.62,1200.0,18.62,18.62,18.62,18.62,1200.0
2006-07-06 14:50:00,18.62,18.68,18.62,18.65,22400.0,18.62,18.68,18.62,18.65,22400.0
2006-07-06 14:55:00,18.65,18.68,18.65,18.68,4400.0,18.65,18.68,18.65,18.68,4400.0
2006-07-06 15:00:00,18.66,18.66,18.65,18.65,3200.0,18.66,18.66,18.65,18.65,3200.0
2006-07-06 15:05:00,18.65,18.66,18.65,18.66,800.0,18.65,18.66,18.65,18.66,800.0
2006-07-06 15:10:00,18.67,18.68,18.67,18.67,5200.0,18.67,18.68,18.67,18.67,5200.0
2006-07-06 15:15:00,18.67,18.68,18.67,18.68,1600.0,18.67,18.68,18.67,18.68,1600.0
2006-07-06 15:20:00,18.67,18.7,18.67,18.7,6800.0,18.67,18.7,18.67,18.7,6800.0
2006-07-06 15:25:00,18.7,18.7,18.68,18.68,4400.0,18.7,18.7,18.68,18.68,4400.0
2006-07-06 15:30:00,18.69,18.69,18.69,18.69,4400.0,18.69,18.69,18.69,18.69,4400.0
2006-07-06 15:35:00,18.7,18.7,18.7,18.7,4000.0,18.7,18.7,18.7,18.7,4000.0
2006-07-06 15:40:00,18.7,18.72,18.7,18.72,16400.0,18.7,18.72,18.7,18.72,16400.0
2006-07-06 15:45:00,18.72,18.72,18.71,18.71,4400.0,18.72,18.72,18.71,18.71,4400.0
2006-07-06 15:50:00,18.71,18.72,18.67,18.72,11600.0,18.71,18.72,18.67,18.72,11600.0
2006-07-06 15:55:00,18.72,18.75,18.72,18.74,10400.0,18.72,18.75,18.72,18.74,10400.0
2006-07-07 09:30:00,18.68,18.72,18.65,18.72,3600.0,18.68,18.72,18.65,18.72,3600.0
2006-07-07 09:35:00,18.73,18.73,18.72,18.72,2000.0,18.73,18.73,18.72,18.72,2000.0
2006-07-07 09:40:00,18.72,18.72,18.71,18.72,4000.0,18.72,18.72,18.71,18.72,4000.0
2006-07-07 09:45:00,18.71,18.72,18.71,18.72,1200.0,18.71,18.72,18.71,18.72,1200.0
2006-07-07 09:50:00,18.74,18.74,18.72,18.73,3600.0,18.74,18.74,18.72,18.73,3600.0
2006-07-07 09:55:00,18.74,18.74,18.74,18.74,400.0,18.74,18.74,18.74,18.74,400.0
2006-07-07 10:00:00,18.75,18.8,18.75,18.77,17600.0,18.75,18.8,18.75,18.77,17600.0
2006-07-07 10:05:00,18.75,18.77,18.74,18.76,2400.0,18.75,18.77,18.74,18.76,2400.0
2006-07-07 10:10:00,18.76,18.79,18.75,18.77,3600.0,18.76,18.79,18.75,18.77,3600.0
2006-07-07 10:15:00,18.76,18.76,18.73,18.74,3600.0,18.76,18.76,18.73,18.74,3600.0
2006-07-07 10:20:00,18.75,18.75,18.7,18.7,2400.0,18.75,18.75,18.7,18.7,2400.0
2006-07-07 10:25:00,18.7,18.7,18.7,18.7,400.0,18.7,18.7,18.7,18.7,400.0
2006-07-07 10:30:00,18.71,18.71,18.7,18.71,2400.0,18.71,18.71,18.7,18.71,2400.0
2006-07-07 10:35:00,18.7,18.7,18.7,18.7,2800.0,18.7,18.7,18.7,18.7,2800.0
2006-07-07 10:40:00,18.7,18.7,18.7,18.7,800.0,18.7,18.7,18.7,18.7,800.0
2006-07-07 10:45:00,18.7,18.7,18.7,18.7,400.0,18.7,18.7,18.7,18.7,400.0
2006-07-07 10:50:00,18.73,18.73,18.73,18.73,800.0,18.73,18.73,18.73,18.73,800.0
2006-07-07 10:55:00,18.73,18.73,18.73,18.73,0.0,18.73,18.73,18.73,18.73,0.0
2006-07-07 11:00:00,18.73,18.73,18.73,18.73,400.0,18.73,18.73,18.73,18.73,400.0
2006-07-07 11:05:00,18.73,18.73,18.73,18.73,0.0,18.73,18.73,18.73,18.73,0.0
2006-07-07 11:10:00,18.73,18.73,18.73,18.73,400.0,18.73,18.73,18.73,18.73,400.0
2006-07-07 11:15:00,18.73,18.74,18.73,18.74,4800.0,18.73,18.74,18.73,18.74,4800.0
2006-07-07 11:20:00,18.74,18.74,18.74,18.74,1200.0,18.74,18.74,18.74,18.74,1200.0
2006-07-07 11:25:00,18.74,18.74,18.74,18.74,400.0,18.74,18.74,18.74,18.74,400.0
2006-07-07 11:30:00,18.73,18.74,18.73,18.74,1600.0,18.73,18.74,18.73,18.74,1600.0
2006-07-07 11:35:00,18.74,18.74,18.74,18.74,0.0,18.74,18.74,18.74,18.74,0.0
2006-07-07 11:40:00,18.75,18.75,18.75,18.75,400.0,18.75,18.75,18.75,18.75,400.0
2006-07-07 11:45:00,18.75,18.75,18.73,18.73,6400.0,18.75,18.75,18.73,18.73,6400.0
2006-07-07 11:50:00,18.72,18.72,18.72,18.72,2000.0,18.72,18.72,18.72,18.72,2000.0
2006-07-07 11:55:00,18.7,18.7,18.7,18.7,1600.0,18.7,18.7,18.7,18.7,1600.0
2006-07-07 12:00:00,18.7,18.71,18.7,18.71,1600.0,18.7,18.71,18.7,18.71,1600.0
2006-07-07 12:05:00,18.71,18.71,18.71,18.71,0.0,18.71,18.71,18.71,18.71,0.0
2006-07-07 12:10:00,18.7,18.7,18.7,18.7,2400.0,18.7,18.7,18.7,18.7,2400.0
2006-07-07 12:15:00,18.7,18.7,18.7,18.7,2400.0,18.7,18.7,18.7,18.7,2400.0
2006-07-07 12:20:00,18.7,18.73,18.7,18.73,3200.0,18.7,18.73,18.7,18.73,3200.0
2006-07-07 12:25:00,18.73,18.73,18.73,18.73,0.0,18.73,18.73,18.73,18.73,0.0
2006-07-07 12:30:00,18.73,18.73,18.73,18.73,1200.0,18.73,18.73,18.73,18.73,1200.0
2006-07-07 12:35:00,18.73,18.73,18.73,18.73,400.0,18.73,18.73,18.73,18.73,400.0
2006-07-07 12:40:00,18.72,18.73,18.72,18.73,1600.0,18.72,18.73,18.72,18.73,1600.0
2006-07-07 12:45:00,18.73,18.74,18.73,18.74,1200.0,18.73,18.74,18.73,18.74,1200.0
2006-07-07 12:50:00,18.73,18.73,18.73,18.73,400.0,18.73,18.73,18.73,18.73,400.0
2006-07-07 12:55:00,18.73,18.73,18.72,18.72,2400.0,18.73,18.73,18.72,18.72,2400.0
2006-07-07 13:00:00,18.72,18.72,18.72,18.72,800.0,18.72,18.72,18.72,18.72,800.0
2006-07-07 13:05:00,18.72,18.72,18.72,18.72,800.0,18.72,18.72,18.72,18.72,800.0
2006-07-07 13:10:00,18.72,18.72,18.72,18.72,4800.0,18.72,18.72,18.72,18.72,4800.0
2006-07-07 13:15:00,18.72,18.72,18.69,18.69,4400.0,18.72,18.72,18.69,18.69,4400.0
2006-07-07 13:20:00,18.66,18.66,18.65,18.65,3600.0,18.66,18.66,18.65,18.65,3600.0
2006-07-07 13:25:00,18.65,18.65,18.65,18.65,0.0,18.65,18.65,18.65,18.65,0.0
2006-07-07 13:30:00,18.64,18.65,18.64,18.64,2400.0,18.64,18.65,18.64,18.64,2400.0
2006-07-07 13:35:00,18.65,18.65,18.64,18.65,2000.0,18.65,18.65,18.64,18.65,2000.0
2006-07-07 13:40:00,18.65,18.65,18.65,18.65,0.0,18.65,18.65,18.65,18.65,0.0
2006-07-07 13:45:00,18.66,18.66,18.65,18.65,1600.0,18.66,18.66,18.65,18.65,1600.0
2006-07-07 13:50:00,18.65,18.65,18.65,18.65,4400.0,18.65,18.65,18.65,18.65,4400.0
2006-07-07 13:55:00,18.65,18.65,18.64,18.65,2800.0,18.65,18.65,18.64,18.65,2800.0
2006-07-07 14:00:00,18.65,18.7,18.65,18.7,15200.0,18.65,18.7,18.65,18.7,15200.0
2006-07-07 14:05:00,18.7,18.7,18.69,18.69,1600.0,18.7,18.7,18.69,18.69,1600.0
2006-07-07 14:10:00,18.69,18.69,18.69,18.69,0.0,18.69,18.69,18.69,18.69,0.0
2006-07-07 14:15:00,18.7,18.7,18.69,18.69,800.0,18.7,18.7,18.69,18.69,800.0
2006-07-07 14:20:00,18.69,18.69,18.68,18.68,4400.0,18.69,18.69,18.68,18.68,4400.0
2006-07-07 14:25:00,18.68,18.68,18.66,18.66,3600.0,18.68,18.68,18.66,18.66,3600.0
2006-07-07 14:30:00,18.68,18.68,18.68,18.68,400.0,18.68,18.68,18.68,18.68,400.0
2006-07-07 14:35:00,18.67,18.7,18.67,18.7,4000.0,18.67,18.7,18.67,18.7,4000.0
2006-07-07 14:40:00,18.7,18.71,18.7,18.71,1600.0,18.7,18.71,18.7,18.71,1600.0
2006-07-07 14:45:00,18.7,18.7,18.7,18.7,1200.0,18.7,18.7,18.7,18.7,1200.0
2006-07-07 14:50:00,18.7,18.7,18.69,18.69,2000.0,18.7,18.7,18.69,18.69,2000.0
2006-07-07 14:55:00,18.69,18.71,18.69,18.71,8000.0,18.69,18.71,18.69,18.71,8000.0
2006-07-07 15:00:00,18.69,18.7,18.69,18.7,800.0,18.69,18.7,18.69,18.7,800.0
2006-07-07 15:05:00,18.69,18.69,18.69,18.69,1200.0,18.69,18.69,18.69,18.69,1200.0
2006-07-07 15:10:00,18.69,18.69,18.69,18.69,400.0,18.69,18.69,18.69,18.69,400.0
2006-07-07 15:15:00,18.7,18.7,18.7,18.7,1200.0,18.7,18.7,18.7,18.7,1200.0
2006-07-07 15:20:00,18.71,18.72,18.7,18.71,7600.0,18.71,18.72,18.7,18.71,7600.0
2006-07-07 15:25:00,18.7,18.7,18.7,18.7,800.0,18.7,18.7,18.7,18.7,800.0
2006-07-07 15:30:00,18.7,18.71,18.7,18.71,2800.0,18.7,18.71,18.7,18.71,2800.0
2006-07-07 15:35:00,18.7,18.71,18.7,18.7,6400.0,18.7,18.71,18.7,18.7,6400.0
2006-07-07 15:40:00,18.71,18.73,18.7,18.72,4800.0,18.71,18.73,18.7,18.72,4800.0
2006-07-07 15:45:00,18.73,18.74,18.73,18.73,10400.0,18.73,18.74,18.73,18.73,10400.0
2006-07-07 15:50:00,18.72,18.72,18.7,18.7,3200.0,18.72,18.72,18.7,18.7,3200.0
2006-07-07 15:55:00,18.7,18.7,18.68,18.7,12400.0,18.7,18.7,18.68,18.7,12400.0
2006-07-10 09:30:00,18.76,18.76,18.6,18.6,3600.0,18.76,18.76,18.6,18.6,3600.0
2006-07-10 09:35:00,18.65,18.66,18.62,18.66,4800.0,18.65,18.66,18.62,18.66,4800.0
2006-07-10 09:40:00,18.67,18.67,18.67,18.67,2000.0,18.67,18.67,18.67,18.67,2000.0
2006-07-10 09:45:00,18.68,18.68,18.67,18.67,800.0,18.68,18.68,18.67,18.67,800.0
2006-07-10 09:50:00,18.67,18.67,18.66,18.66,2000.0,18.67,18.67,18.66,18.66,2000.0
2006-07-10 09:55:00,18.66,18.67,18.65,18.67,4400.0,18.66,18.67,18.65,18.67,4400.0
2006-07-10 10:00:00,18.67,18.68,18.67,18.67,1600.0,18.67,18.68,18.67,18.67,1600.0
2006-07-10 10:05:00,18.68,18.68,18.66,18.66,3200.0,18.68,18.68,18.66,18.66,3200.0
2006-07-10 10:10:00,18.66,18.68,18.66,18.68,1200.0,18.66,18.68,18.66,18.68,1200.0
2006-07-10 10:15:00,18.68,18.68,18.68,18.68,800.0,18.68,18.68,18.68,18.68,800.0
2006-07-10 10:20:00,18.68,18.68,18.67,18.67,1200.0,18.68,18.68,18.67,18.67,1200.0
2006-07-10 10:25:00,18.68,18.68,18.68,18.68,800.0,18.68,18.68,18.68,18.68,800.0
2006-07-10 10:30:00,18.69,18.7,18.69,18.69,2800.0,18.69,18.7,18.69,18.69,2800.0
2006-07-10 10:35:00,18.69,18.7,18.68,18.68,1600.0,18.69,18.7,18.68,18.68,1600.0
2006-07-10 10:40:00,18.68,18.68,18.68,18.68,400.0,18.68,18.68,18.68,18.68,400.0
2006-07-10 10:45:00,18.68,18.68,18.68,18.68,1200.0,18.68,18.68,18.68,18.68,1200.0
2006-07-10 10:50:00,18.68,18.7,18.68,18.7,2400.0,18.68,18.7,18.68,18.7,2400.0
2006-07-10 10:55:00,18.7,18.7,18.7,18.7,1200.0,18.7,18.7,18.7,18.7,1200.0
2006-07-10 11:00:00,18.7,18.7,18.7,18.7,800.0,18.7,18.7,18.7,18.7,800.0
2006-07-10 11:05:00,18.7,18.7,18.7,18.7,0.0,18.7,18.7,18.7,18.7,0.0
2006-07-10 11:10:00,18.7,18.7,18.68,18.68,1200.0,18.7,18.7,18.68,18.68,1200.0
2006-07-10 11:15:00,18.68,18.7,18.68,18.7,800.0,18.68,18.7,18.68,18.7,800.0
2006-07-10 11:20:00,18.69,18.69,18.69,18.69,400.0,18.69,18.69,18.69,18.69,400.0
2006-07-10 11:25:00,18.69,18.69,18.68,18.68,7600.0,18.69,18.69,18.68,18.68,7600.0
2006-07-10 11:30:00,18.68,18.68,18.68,18.68,2800.0,18.68,18.68,18.68,18.68,2800.0
2006-07-10 11:35:00,18.68,18.68,18.68,18.68,3600.0,18.68,18.68,18.68,18.68,3600.0
2006-07-10 11:40:00,18.68,18.68,18.64,18.64,3200.0,18.68,18.68,18.64,18.64,3200.0
2006-07-10 11:45:00,18.64,18.65,18.64,18.65,1200.0,18.64,18.65,18.64,18.65,1200.0
2006-07-10 11:50:00,18.64,18.64,18.64,18.64,800.0,18.64,18.64,18.64,18.64,800.0
2006-07-10 11:55:00,18.64,18.65,18.62,18.65,2400.0,18.64,18.65,18.62,18.65,2400.0
2006-07-10 12:00:00,18.61,18.62,18.61,18.62,1200.0,18.61,18.62,18.61,18.62,1200.0
2006-07-10 12:05:00,18.62,18.62,18.6,18.6,8400.0,18.62,18.62,18.6,18.6,8400.0
2006-07-10 12:10:00,18.61,18.61,18.61,18.61,400.0,18.61,18.61,18.61,18.61,400.0
2006-07-10 12:15:00,18.6,18.61,18.59,18.59,6400.0,18.6,18.61,18.59,18.59,6400.0
2006-07-10 12:20:00,18.6,18.61,18.6,18.6,2400.0,18.6,18.61,18.6,18.6,2400.0
2006-07-10 12:25:00,18.6,18.6,18.59,18.59,800.0,18.6,18.6,18.59,18.59,800.0
2006-07-10 12:30:00,18.59,18.59,18.59,18.59,0.0,18.59,18.59,18.59,18.59,0.0
2006-07-10 12:35:00,18.6,18.6,18.6,18.6,1200.0,18.6,18.6,18.6,18.6,1200.0
2006-07-10 12:40:00,18.6,18.6,18.59,18.59,4800.0,18.6,18.6,18.59,18.59,4800.0
2006-07-10 12:45:00,18.59,18.61,18.59,18.61,800.0,18.59,18.61,18.59,18.61,800.0
2006-07-10 12:50:00,18.61,18.61,18.6,18.6,2000.0,18.61,18.61,18.6,18.6,2000.0
2006-07-10 12:55:00,18.58,18.61,18.57,18.57,23600.0,18.58,18.61,18.57,18.57,23600.0
2006-07-10 13:00:00,18.55,18.56,18.52,18.52,6400.0,18.55,18.56,18.52,18.52,6400.0
2006-07-10 13:05:00,18.53,18.54,18.49,18.49,15200.0,18.53,18.54,18.49,18.49,15200.0
2006-07-10 13:10:00,18.49,18.49,18.45,18.47,15600.0,18.49,18.49,18.45,18.47,15600.0
2006-07-10 13:15:00,18.45,18.45,18.44,18.44,2800.0,18.45,18.45,18.44,18.44,2800.0
2006-07-10 13:20:00,18.44,18.44,18.43,18.44,5600.0,18.44,18.44,18.43,18.44,5600.0
2006-07-10 13:25:00,18.44,18.45,18.44,18.44,2800.0,18.44,18.45,18.44,18.44,2800.0
2006-07-10 13:30:00,18.44,18.44,18.43,18.44,6800.0,18.44,18.44,18.43,18.44,6800.0
2006-07-10 13:35:00,18.43,18.44,18.43,18.44,9600.0,18.43,18.44,18.43,18.44,9600.0
2006-07-10 13:40:00,18.43,18.48,18.43,18.47,10400.0,18.43,18.48,18.43,18.47,10400.0
2006-07-10 13:45:00,18.47,18.49,18.47,18.49,1200.0,18.47,18.49,18.47,18.49,1200.0
2006-07-10 13:50:00,18.49,18.54,18.49,18.54,2800.0,18.49,18.54,18.49,18.54,2800.0
2006-07-10 13:55:00,18.54,18.54,18.5,18.5,6000.0,18.54,18.54,18.5,18.5,6000.0
2006-07-10 14:00:00,18.51,18.51,18.51,18.51,400.0,18.51,18.51,18.51,18.51,400.0
2006-07-10 14:05:00,18.5,18.5,18.5,18.5,400.0,18.5,18.5,18.5,18.5,400.0
2006-07-10 14:10:00,18.49,18.49,18.46,18.46,3200.0,18.49,18.49,18.46,18.46,3200.0
2006-07-10 14:15:00,18.46,18.49,18.46,18.47,3200.0,18.46,18.49,18.46,18.47,3200.0
2006-07-10 14:20:00,18.49,18.49,18.49,18.49,2400.0,18.49,18.49,18.49,18.49,2400.0
2006-07-10 14:25:00,18.49,18.5,18.49,18.5,16000.0,18.49,18.5,18.49,18.5,16000.0
2006-07-10 14:30:00,18.49,18.49,18.48,18.48,9600.0,18.49,18.49,18.48,18.48,9600.0
2006-07-10 14:35:00,18.46,18.46,18.43,18.44,5200.0,18.46,18.46,18.43,18.44,5200.0
2006-07-10 14:40:00,18.45,18.46,18.4,18.41,15600.0,18.45,18.46,18.4,18.41,15600.0
2006-07-10 14:45:00,18.41,18.44,18.41,18.44,10000.0,18.41,18.44,18.41,18.44,10000.0
2006-07-10 14:50:00,18.45,18.45,18.45,18.45,2000.0,18.45,18.45,18.45,18.45,2000.0
2006-07-10 14:55:00,18.45,18.45,18.45,18.45,10400.0,18.45,18.45,18.45,18.45,10400.0
2006-07-10 15:00:00,18.44,18.45,18.43,18.44,15600.0,18.44,18.45,18.43,18.44,15600.0
2006-07-10 15:05:00,18.45,18.45,18.45,18.45,3200.0,18.45,18.45,18.45,18.45,3200.0
2006-07-10 15:10:00,18.44,18.49,18.42,18.44,16800.0,18.44,18.49,18.42,18.44,16800.0
2006-07-10 15:15:00,18.45,18.48,18.45,18.48,8000.0,18.45,18.48,18.45,18.48,8000.0
2006-07-10 15:20:00,18.49,18.53,18.49,18.49,12800.0,18.49,18.53,18.49,18.49,12800.0
2006-07-10 15:25:00,18.48,18.48,18.48,18.48,400.0,18.48,18.48,18.48,18.48,400.0
2006-07-10 15:30:00,18.48,18.48,18.48,18.48,10400.0,18.48,18.48,18.48,18.48,10400.0
2006-07-10 15:35:00,18.48,18.53,18.48,18.52,55600.0,18.48,18.53,18.48,18.52,55600.0
2006-07-10 15:40:00,18.52,18.52,18.5,18.5,16000.0,18.52,18.52,18.5,18.5,16000.0
2006-07-10 15:45:00,18.5,18.52,18.47,18.49,16000.0,18.5,18.52,18.47,18.49,16000.0
2006-07-10 15:50:00,18.49,18.49,18.46,18.46,8000.0,18.49,18.49,18.46,18.46,8000.0
2006-07-10 15:55:00,18.46,18.46,18.45,18.45,10800.0,18.46,18.46,18.45,18.45,10800.0
2006-07-11 09:30:00,18.49,18.5,18.46,18.48,36000.0,18.49,18.5,18.46,18.48,36000.0
2006-07-11 09:35:00,18.48,18.49,18.47,18.49,2400.0,18.48,18.49,18.47,18.49,2400.0
2006-07-11 09:40:00,18.48,18.49,18.48,18.49,2000.0,18.48,18.49,18.48,18.49,2000.0
2006-07-11 09:45:00,18.48,18.49,18.48,18.48,4800.0,18.48,18.49,18.48,18.48,4800.0
2006-07-11 09:50:00,18.48,18.49,18.48,18.49,1200.0,18.48,18.49,18.48,18.49,1200.0
2006-07-11 09:55:00,18.49,18.5,18.48,18.5,2400.0,18.49,18.5,18.48,18.5,2400.0
2006-07-11 10:00:00,18.49,18.49,18.47,18.47,10000.0,18.49,18.49,18.47,18.47,10000.0
2006-07-11 10:05:00,18.46,18.48,18.46,18.48,2800.0,18.46,18.48,18.46,18.48,2800.0
2006-07-11 10:10:00,18.48,18.48,18.41,18.41,2400.0,18.48,18.48,18.41,18.41,2400.0
2006-07-11 10:15:00,18.45,18.48,18.45,18.48,3600.0,18.45,18.48,18.45,18.48,3600.0
2006-07-11 10:20:00,18.48,18.49,18.48,18.49,10000.0,18.48,18.49,18.48,18.49,10000.0
2006-07-11 10:25:00,18.48,18.49,18.48,18.48,4800.0,18.48,18.49,18.48,18.48,4800.0
2006-07-11 10:30:00,18.48,18.48,18.44,18.46,5200.0,18.48,18.48,18.44,18.46,5200.0
2006-07-11 10:35:00,18.45,18.49,18.45,18.49,5200.0,18.45,18.49,18.45,18.49,5200.0
2006-07-11 10:40:00,18.48,18.49,18.48,18.48,5200.0,18.48,18.49,18.48,18.48,5200.0
2006-07-11 10:45:00,18.47,18.47,18.47,18.47,2000.0,18.47,18.47,18.47,18.47,2000.0
2006-07-11 10:50:00,18.47,18.48,18.47,18.47,4000.0,18.47,18.48,18.47,18.47,4000.0
2006-07-11 10:55:00,18.47,18.47,18.44,18.44,2800.0,18.47,18.47,18.44,18.44,2800.0
2006-07-11 11:00:00,18.47,18.47,18.44,18.44,2400.0,18.47,18.47,18.44,18.44,2400.0
2006-07-11 11:05:00,18.46,18.48,18.45,18.48,4400.0,18.46,18.48,18.45,18.48,4400.0
2006-07-11 11:10:00,18.48,18.48,18.45,18.45,5200.0,18.48,18.48,18.45,18.45,5200.0
2006-07-11 11:15:00,18.43,18.47,18.42,18.46,2400.0,18.43,18.47,18.42,18.46,2400.0
2006-07-11 11:20:00,18.44,18.47,18.44,18.47,1200.0,18.44,18.47,18.44,18.47,1200.0
2006-07-11 11:25:00,18.48,18.48,18.47,18.48,4400.0,18.48,18.48,18.47,18.48,4400.0
2006-07-11 11:30:00,18.48,18.48,18.47,18.48,2400.0,18.48,18.48,18.47,18.48,2400.0
2006-07-11 11:35:00,18.48,18.48,18.47,18.48,3200.0,18.48,18.48,18.47,18.48,3200.0
2006-07-11 11:40:00,18.48,18.48,18.46,18.46,1200.0,18.48,18.48,18.46,18.46,1200.0
2006-07-11 11:45:00,18.46,18.48,18.44,18.48,2400.0,18.46,18.48,18.44,18.48,2400.0
2006-07-11 11:50:00,18.47,18.48,18.47,18.48,8000.0,18.47,18.48,18.47,18.48,8000.0
2006-07-11 11:55:00,18.48,18.48,18.47,18.48,1600.0,18.48,18.48,18.47,18.48,1600.0
2006-07-11 12:00:00,18.47,18.47,18.47,18.47,1200.0,18.47,18.47,18.47,18.47,1200.0
2006-07-11 12:05:00,18.47,18.48,18.47,18.48,4800.0,18.47,18.48,18.47,18.48,4800.0
2006-07-11 12:10:00,18.47,18.48,18.47,18.48,13200.0,18.47,18.48,18.47,18.48,13200.0
2006-07-11 12:15:00,18.47,18.5,18.47,18.48,136400.0,18.47,18.5,18.47,18.48,136400.0
2006-07-11 12:20:00,18.48,18.48,18.47,18.48,9600.0,18.48,18.48,18.47,18.48,9600.0
2006-07-11 12:25:00,18.47,18.47,18.46,18.47,2400.0,18.47,18.47,18.46,18.47,2400.0
2006-07-11 12:30:00,18.47,18.48,18.47,18.48,800.0,18.47,18.48,18.47,18.48,800.0
2006-07-11 12:35:00,18.48,18.48,18.47,18.48,4400.0,18.48,18.48,18.47,18.48,4400.0
2006-07-11 12:40:00,18.48,18.48,18.47,18.48,9600.0,18.48,18.48,18.47,18.48,9600.0
2006-07-11 12:45:00,18.48,18.48,18.47,18.47,2000.0,18.48,18.48,18.47,18.47,2000.0
2006-07-11 12:50:00,18.47,18.47,18.47,18.47,1600.0,18.47,18.47,18.47,18.47,1600.0
2006-07-11 12:55:00,18.48,18.48,18.48,18.48,1200.0,18.48,18.48,18.48,18.48,1200.0
2006-07-11 13:00:00,18.47,18.47,18.47,18.47,3200.0,18.47,18.47,18.47,18.47,3200.0
2006-07-11 13:05:00,18.48,18.48,18.47,18.47,6400.0,18.48,18.48,18.47,18.47,6400.0
2006-07-11 13:10:00,18.47,18.48,18.46,18.48,4000.0,18.47,18.48,18.46,18.48,4000.0
2006-07-11 13:15:00,18.47,18.48,18.47,18.48,2400.0,18.47,18.48,18.47,18.48,2400.0
2006-07-11 13:20:00,18.48,18.48,18.47,18.47,3200.0,18.48,18.48,18.47,18.47,3200.0
2006-07-11 13:25:00,18.47,18.47,18.47,18.47,1600.0,18.47,18.47,18.47,18.47,1600.0
2006-07-11 13:30:00,18.47,18.47,18.47,18.47,2000.0,18.47,18.47,18.47,18.47,2000.0
2006-07-11 13:35:00,18.48,18.48,18.46,18.46,6400.0,18.48,18.48,18.46,18.46,6400.0
2006-07-11 13:40:00,18.46,18.46,18.46,18.46,1200.0,18.46,18.46,18.46,18.46,1200.0
2006-07-11 13:45:00,18.47,18.48,18.47,18.48,2000.0,18.47,18.48,18.47,18.48,2000.0
2006-07-11 13:50:00,18.48,18.48,18.47,18.47,10400.0,18.48,18.48,18.47,18.47,10400.0
2006-07-11 13:55:00,18.48,18.49,18.47,18.47,14000.0,18.48,18.49,18.47,18.47,14000.0
2006-07-11 14:00:00,18.48,18.48,18.48,18.48,4000.0,18.48,18.48,18.48,18.48,4000.0
2006-07-11 14:05:00,18.48,18.48,18.48,18.48,5200.0,18.48,18.48,18.48,18.48,5200.0
2006-07-11 14:10:00,18.48,18.49,18.48,18.48,14400.0,18.48,18.49,18.48,18.48,14400.0
2006-07-11 14:15:00,18.47,18.49,18.47,18.49,3600.0,18.47,18.49,18.47,18.49,3600.0
2006-07-11 14:20:00,18.48,18.48,18.47,18.47,6400.0,18.48,18.48,18.47,18.47,6400.0
2006-07-11 14:25:00,18.48,18.48,18.48,18.48,3200.0,18.48,18.48,18.48,18.48,3200.0
2006-07-11 14:30:00,18.48,18.48,18.47,18.48,5200.0,18.48,18.48,18.47,18.48,5200.0
2006-07-11 14:35:00,18.48,18.48,18.48,18.48,5200.0,18.48,18.48,18.48,18.48,5200.0
2006-07-11 14:40:00,18.48,18.48,18.47,18.48,10400.0,18.48,18.48,18.47,18.48,10400.0
2006-07-11 14:45:00,18.47,18.48,18.47,18.48,1200.0,18.47,18.48,18.47,18.48,1200.0
2006-07-11 14:50:00,18.48,18.48,18.48,18.48,3200.0,18.48,18.48,18.48,18.48,3200.0
2006-07-11 14:55:00,18.48,18.48,18.47,18.48,5200.0,18.48,18.48,18.47,18.48,5200.0
2006-07-11 15:00:00,18.48,18.48,18.47,18.48,6400.0,18.48,18.48,18.47,18.48,6400.0
2006-07-11 15:05:00,18.48,18.48,18.48,18.48,8400.0,18.48,18.48,18.48,18.48,8400.0
2006-07-11 15:10:00,18.48,18.49,18.48,18.49,15600.0,18.48,18.49,18.48,18.49,15600.0
2006-07-11 15:15:00,18.49,18.49,18.48,18.48,9200.0,18.49,18.49,18.48,18.48,9200.0
2006-07-11 15:20:00,18.49,18.49,18.47,18.48,16800.0,18.49,18.49,18.47,18.48,16800.0
2006-07-11 15:25:00,18.48,18.48,18.47,18.48,19600.0,18.48,18.48,18.47,18.48,19600.0
2006-07-11 15:30:00,18.47,18.48,18.47,18.47,5600.0,18.47,18.48,18.47,18.47,5600.0
2006-07-11 15:35:00,18.48,18.48,18.47,18.47,11600.0,18.48,18.48,18.47,18.47,11600.0
2006-07-11 15:40:00,18.47,18.48,18.47,18.48,8800.0,18.47,18.48,18.47,18.48,8800.0
2006-07-11 15:45:00,18.47,18.48,18.47,18.47,8800.0,18.47,18.48,18.47,18.47,8800.0
2006-07-11 15:50:00,18.48,18.48,18.47,18.48,6800.0,18.48,18.48,18.47,18.48,6800.0
2006-07-11 15:55:00,18.47,18.47,18.46,18.46,16000.0,18.47,18.47,18.46,18.46,16000.0
2006-07-12 09:30:00,18.4,18.51,18.4,18.51,2000.0,18.4,18.51,18.4,18.51,2000.0
2006-07-12 09:35:00,18.49,18.49,18.47,18.47,800.0,18.49,18.49,18.47,18.47,800.0
2006-07-12 09:40:00,18.46,18.46,18.46,18.46,400.0,18.46,18.46,18.46,18.46,400.0
2006-07-12 09:45:00,18.45,18.45,18.45,18.45,400.0,18.45,18.45,18.45,18.45,400.0
2006-07-12 09:50:00,18.44,18.48,18.44,18.45,17600.0,18.44,18.48,18.44,18.45,17600.0
2006-07-12 09:55:00,18.45,18.45,18.43,18.43,9600.0,18.45,18.45,18.43,18.43,9600.0
2006-07-12 10:00:00,18.43,18.43,18.41,18.41,10000.0,18.43,18.43,18.41,18.41,10000.0
2006-07-12 10:05:00,18.39,18.4,18.36,18.4,3200.0,18.39,18.4,18.36,18.4,3200.0
2006-07-12 10:10:00,18.37,18.42,18.37,18.42,2000.0,18.37,18.42,18.37,18.42,2000.0
2006-07-12 10:15:00,18.41,18.41,18.41,18.41,400.0,18.41,18.41,18.41,18.41,400.0
2006-07-12 10:20:00,18.4,18.4,18.4,18.4,400.0,18.4,18.4,18.4,18.4,400.0
2006-07-12 10:25:00,18.4,18.4,18.4,18.4,400.0,18.4,18.4,18.4,18.4,400.0
2006-07-12 10:30:00,18.41,18.42,18.37,18.4,5600.0,18.41,18.42,18.37,18.4,5600.0
2006-07-12 10:35:00,18.37,18.38,18.37,18.38,800.0,18.37,18.38,18.37,18.38,800.0
2006-07-12 10:40:00,18.39,18.39,18.34,18.34,2800.0,18.39,18.39,18.34,18.34,2800.0
2006-07-12 10:45:00,18.34,18.35,18.34,18.34,2000.0,18.34,18.35,18.34,18.34,2000.0
2006-07-12 10:50:00,18.32,18.32,18.32,18.32,800.0,18.32,18.32,18.32,18.32,800.0
2006-07-12 10:55:00,18.35,18.35,18.34,18.34,1600.0,18.35,18.35,18.34,18.34,1600.0
2006-07-12 11:00:00,18.34,18.34,18.34,18.34,400.0,18.34,18.34,18.34,18.34,400.0
2006-07-12 11:05:00,18.32,18.32,18.32,18.32,800.0,18.32,18.32,18.32,18.32,800.0
2006-07-12 11:10:00,18.34,18.35,18.34,18.35,1600.0,18.34,18.35,18.34,18.35,1600.0
2006-07-12 11:15:00,18.32,18.33,18.32,18.33,800.0,18.32,18.33,18.32,18.33,800.0
2006-07-12 11:20:00,18.34,18.35,18.34,18.35,800.0,18.34,18.35,18.34,18.35,800.0
2006-07-12 11:25:00,18.35,18.35,18.35,18.35,0.0,18.35,18.35,18.35,18.35,0.0
2006-07-12 11:30:00,18.37,18.37,18.35,18.35,2400.0,18.37,18.37,18.35,18.35,2400.0
2006-07-12 11:35:00,18.35,18.35,18.35,18.35,800.0,18.35,18.35,18.35,18.35,800.0
2006-07-12 11:40:00,18.35,18.35,18.34,18.34,1600.0,18.35,18.35,18.34,18.34,1600.0
2006-07-12 11:45:00,18.34,18.34,18.34,18.34,4000.0,18.34,18.34,18.34,18.34,4000.0
2006-07-12 11:50:00,18.35,18.35,18.35,18.35,1600.0,18.35,18.35,18.35,18.35,1600.0
2006-07-12 11:55:00,18.36,18.36,18.36,18.36,2800.0,18.36,18.36,18.36,18.36,2800.0
2006-07-12 12:00:00,18.36,18.36,18.34,18.34,2000.0,18.36,18.36,18.34,18.34,2000.0
2006-07-12 12:05:00,18.33,18.35,18.33,18.35,2000.0,18.33,18.35,18.33,18.35,2000.0
2006-07-12 12:10:00,18.35,18.35,18.35,18.35,0.0,18.35,18.35,18.35,18.35,0.0
2006-07-12 12:15:00,18.34,18.35,18.34,18.34,2400.0,18.34,18.35,18.34,18.34,2400.0
2006-07-12 12:20:00,18.32,18.33,18.29,18.32,14000.0,18.32,18.33,18.29,18.32,14000.0
2006-07-12 12:25:00,18.32,18.32,18.32,18.32,0.0,18.32,18.32,18.32,18.32,0.0
2006-07-12 12:30:00,18.31,18.33,18.29,18.31,7200.0,18.31,18.33,18.29,18.31,7200.0
2006-07-12 12:35:00,18.3,18.36,18.3,18.31,68000.0,18.3,18.36,18.3,18.31,68000.0
2006-07-12 12:40:00,18.31,18.31,18.31,18.31,13600.0,18.31,18.31,18.31,18.31,13600.0
2006-07-12 12:45:00,18.31,18.31,18.29,18.29,4400.0,18.31,18.31,18.29,18.29,4400.0
2006-07-12 12:50:00,18.3,18.34,18.3,18.31,4800.0,18.3,18.34,18.3,18.31,4800.0
2006-07-12 12:55:00,18.31,18.31,18.31,18.31,800.0,18.31,18.31,18.31,18.31,800.0
2006-07-12 13:00:00,18.31,18.31,18.31,18.31,13200.0,18.31,18.31,18.31,18.31,13200.0
2006-07-12 13:05:00,18.3,18.3,18.29,18.29,4000.0,18.3,18.3,18.29,18.29,4000.0
2006-07-12 13:10:00,18.25,18.25,18.25,18.25,1600.0,18.25,18.25,18.25,18.25,1600.0
2006-07-12 13:15:00,18.26,18.26,18.25,18.25,2800.0,18.26,18.26,18.25,18.25,2800.0
2006-07-12 13:20:00,18.24,18.24,18.22,18.22,2000.0,18.24,18.24,18.22,18.22,2000.0
2006-07-12 13:25:00,18.23,18.25,18.23,18.23,11600.0,18.23,18.25,18.23,18.23,11600.0
2006-07-12 13:30:00,18.23,18.27,18.23,18.26,8400.0,18.23,18.27,18.23,18.26,8400.0
2006-07-12 13:35:00,18.27,18.3,18.27,18.29,217600.0,18.27,18.3,18.27,18.29,217600.0
2006-07-12 13:40:00,18.29,18.31,18.28,18.3,2400.0,18.29,18.31,18.28,18.3,2400.0
2006-07-12 13:45:00,18.28,18.28,18.25,18.25,2400.0,18.28,18.28,18.25,18.25,2400.0
2006-07-12 13:50:00,18.25,18.25,18.22,18.22,800.0,18.25,18.25,18.22,18.22,800.0
2006-07-12 13:55:00,18.23,18.26,18.23,18.26,5600.0,18.23,18.26,18.23,18.26,5600.0
2006-07-12 14:00:00,18.27,18.28,18.25,18.25,5600.0,18.27,18.28,18.25,18.25,5600.0
2006-07-12 14:05:00,18.25,18.25,18.23,18.23,7200.0,18.25,18.25,18.23,18.23,7200.0
2006-07-12 14:10:00,18.23,18.24,18.23,18.23,4400.0,18.23,18.24,18.23,18.23,4400.0
2006-07-12 14:15:00,18.25,18.27,18.25,18.25,4800.0,18.25,18.27,18.25,18.25,4800.0
2006-07-12 14:20:00,18.26,18.27,18.25,18.27,6000.0,18.26,18.27,18.25,18.27,6000.0
2006-07-12 14:25:00,18.27,18.27,18.26,18.27,2400.0,18.27,18.27,18.26,18.27,2400.0
2006-07-12 14:30:00,18.27,18.27,18.26,18.26,3200.0,18.27,18.27,18.26,18.26,3200.0
2006-07-12 14:35:00,18.27,18.27,18.27,18.27,2000.0,18.27,18.27,18.27,18.27,2000.0
2006-07-12 14:40:00,18.27,18.31,18.27,18.29,6000.0,18.27,18.31,18.27,18.29,6000.0
2006-07-12 14:45:00,18.29,18.29,18.26,18.28,3200.0,18.29,18.29,18.26,18.28,3200.0
2006-07-12 14:50:00,18.26,18.27,18.25,18.25,9600.0,18.26,18.27,18.25,18.25,9600.0
2006-07-12 14:55:00,18.25,18.25,18.25,18.25,0.0,18.25,18.25,18.25,18.25,0.0
2006-07-12 15:00:00,18.25,18.26,18.25,18.25,2400.0,18.25,18.26,18.25,18.25,2400.0
2006-07-12 15:05:00,18.25,18.25,18.25,18.25,1600.0,18.25,18.25,18.25,18.25,1600.0
2006-07-12 15:10:00,18.25,18.25,18.25,18.25,400.0,18.25,18.25,18.25,18.25,400.0
2006-07-12 15:15:00,18.25,18.26,18.25,18.25,4800.0,18.25,18.26,18.25,18.25,4800.0
2006-07-12 15:20:00,18.26,18.28,18.26,18.28,8800.0,18.26,18.28,18.26,18.28,8800.0
2006-07-12 15:25:00,18.28,18.3,18.28,18.3,1200.0,18.28,18.3,18.28,18.3,1200.0
2006-07-12 15:30:00,18.3,18.3,18.28,18.28,1600.0,18.3,18.3,18.28,18.28,1600.0
2006-07-12 15:35:00,18.26,18.28,18.26,18.28,2800.0,18.26,18.28,18.26,18.28,2800.0
2006-07-12 15:40:00,18.28,18.28,18.26,18.28,4000.0,18.28,18.28,18.26,18.28,4000.0
2006-07-12 15:45:00,18.28,18.28,18.28,18.28,2400.0,18.28,18.28,18.28,18.28,2400.0
2006-07-12 15:50:00,18.28,18.28,18.28,18.28,6400.0,18.28,18.28,18.28,18.28,6400.0
2006-07-12 15:55:00,18.28,18.28,18.27,18.28,4800.0,18.28,18.28,18.27,18.28,4800.0
2006-07-13 09:30:00,18.27,18.27,18.27,18.27,2800.0,18.27,18.27,18.27,18.27,2800.0
2006-07-13 09:35:00,18.23,18.25,18.23,18.24,1600.0,18.23,18.25,18.23,18.24,1600.0
2006-07-13 09:40:00,18.24,18.24,18.24,18.24,0.0,18.24,18.24,18.24,18.24,0.0
2006-07-13 09:45:00,18.25,18.25,18.22,18.23,89600.0,18.25,18.25,18.22,18.23,89600.0
2006-07-13 09:50:00,18.22,18.22,18.2,18.2,7600.0,18.22,18.22,18.2,18.2,7600.0
2006-07-13 09:55:00,18.21,18.21,18.2,18.2,2800.0,18.21,18.21,18.2,18.2,2800.0
2006-07-13 10:00:00,18.21,18.3,18.2,18.3,26800.0,18.21,18.3,18.2,18.3,26800.0
2006-07-13 10:05:00,18.28,18.3,18.28,18.28,2800.0,18.28,18.3,18.28,18.28,2800.0
2006-07-13 10:10:00,18.3,18.32,18.29,18.32,4000.0,18.3,18.32,18.29,18.32,4000.0
2006-07-13 10:15:00,18.31,18.31,18.24,18.25,5600.0,18.31,18.31,18.24,18.25,5600.0
2006-07-13 10:20:00,18.24,18.25,18.23,18.23,3200.0,18.24,18.25,18.23,18.23,3200.0
2006-07-13 10:25:00,18.25,18.26,18.25,18.26,3600.0,18.25,18.26,18.25,18.26,3600.0
2006-07-13 10:30:00,18.26,18.33,18.26,18.33,6400.0,18.26,18.33,18.26,18.33,6400.0
2006-07-13 10:35:00,18.34,18.35,18.32,18.35,1600.0,18.34,18.35,18.32,18.35,1600.0
2006-07-13 10:40:00,18.35,18.35,18.35,18.35,1200.0,18.35,18.35,18.35,18.35,1200.0
2006-07-13 10:45:00,18.34,18.35,18.31,18.31,2400.0,18.34,18.35,18.31,18.31,2400.0
2006-07-13 10:50:00,18.29,18.29,18.29,18.29,400.0,18.29,18.29,18.29,18.29,400.0
2006-07-13 10:55:00,18.29,18.29,18.29,18.29,0.0,18.29,18.29,18.29,18.29,0.0
2006-07-13 11:00:00,18.26,18.26,18.24,18.25,2400.0,18.26,18.26,18.24,18.25,2400.0
2006-07-13 11:05:00,18.25,18.25,18.22,18.22,8800.0,18.25,18.25,18.22,18.22,8800.0
2006-07-13 11:10:00,18.23,18.23,18.21,18.21,1200.0,18.23,18.23,18.21,18.21,1200.0
2006-07-13 11:15:00,18.19,18.19,18.15,18.15,11600.0,18.19,18.19,18.15,18.15,11600.0
2006-07-13 11:20:00,18.17,18.17,18.14,18.16,4800.0,18.17,18.17,18.14,18.16,4800.0
2006-07-13 11:25:00,18.18,18.18,18.18,18.18,800.0,18.18,18.18,18.18,18.18,800.0
2006-07-13 11:30:00,18.2,18.2,18.2,18.2,4400.0,18.2,18.2,18.2,18.2,4400.0
2006-07-13 11:35:00,18.2,18.2,18.19,18.2,2400.0,18.2,18.2,18.19,18.2,2400.0
2006-07-13 11:40:00,18.18,18.18,18.18,18.18,800.0,18.18,18.18,18.18,18.18,800.0
2006-07-13 11:45:00,18.18,18.18,18.18,18.18,0.0,18.18,18.18,18.18,18.18,0.0
2006-07-13 11:50:00,18.2,18.2,18.18,18.2,2400.0,18.2,18.2,18.18,18.2,2400.0
2006-07-13 11:55:00,18.2,18.2,18.19,18.19,4400.0,18.2,18.2,18.19,18.19,4400.0
2006-07-13 12:00:00,18.2,18.2,18.2,18.2,800.0,18.2,18.2,18.2,18.2,800.0
2006-07-13 12:05:00,18.18,18.18,18.18,18.18,400.0,18.18,18.18,18.18,18.18,400.0
2006-07-13 12:10:00,18.2,18.27,18.2,18.27,32000.0,18.2,18.27,18.2,18.27,32000.0
2006-07-13 12:15:00,18.25,18.25,18.21,18.23,13600.0,18.25,18.25,18.21,18.23,13600.0
2006-07-13 12:20:00,18.23,18.23,18.22,18.22,12000.0,18.23,18.23,18.22,18.22,12000.0
2006-07-13 12:25:00,18.23,18.23,18.23,18.23,74800.0,18.23,18.23,18.23,18.23,74800.0
2006-07-13 12:30:00,18.23,18.23,18.23,18.23,400.0,18.23,18.23,18.23,18.23,400.0
2006-07-13 12:35:00,18.23,18.23,18.23,18.23,0.0,18.23,18.23,18.23,18.23,0.0
2006-07-13 12:40:00,18.24,18.25,18.24,18.25,1600.0,18.24,18.25,18.24,18.25,1600.0
2006-07-13 12:45:00,18.25,18.28,18.25,18.28,23200.0,18.25,18.28,18.25,18.28,23200.0
2006-07-13 12:50:00,18.27,18.28,18.26,18.28,10400.0,18.27,18.28,18.26,18.28,10400.0
2006-07-13 12:55:00,18.28,18.28,18.27,18.27,58800.0,18.28,18.28,18.27,18.27,58800.0
2006-07-13 13:00:00,18.27,18.28,18.26,18.26,84400.0,18.27,18.28,18.26,18.26,84400.0
2006-07-13 13:05:00,18.25,18.25,18.25,18.25,1600.0,18.25,18.25,18.25,18.25,1600.0
2006-07-13 13:10:00,18.25,18.25,18.25,18.25,0.0,18.25,18.25,18.25,18.25,0.0
2006-07-13 13:15:00,18.25,18.29,18.24,18.28,31200.0,18.25,18.29,18.24,18.28,31200.0
2006-07-13 13:20:00,18.27,18.29,18.27,18.28,1600.0,18.27,18.29,18.27,18.28,1600.0
2006-07-13 13:25:00,18.29,18.29,18.27,18.28,1600.0,18.29,18.29,18.27,18.28,1600.0
2006-07-13 13:30:00,18.28,18.28,18.24,18.25,14400.0,18.28,18.28,18.24,18.25,14400.0
2006-07-13 13:35:00,18.25,18.25,18.24,18.24,23200.0,18.25,18.25,18.24,18.24,23200.0
2006-07-13 13:40:00,18.24,18.25,18.23,18.25,19600.0,18.24,18.25,18.23,18.25,19600.0
2006-07-13 13:45:00,18.25,18.25,18.25,18.25,2800.0,18.25,18.25,18.25,18.25,2800.0
2006-07-13 13:50:00,18.25,18.25,18.23,18.23,800.0,18.25,18.25,18.23,18.23,800.0
2006-07-13 13:55:00,18.25,18.25,18.23,18.23,2000.0,18.25,18.25,18.23,18.23,2000.0
2006-07-13 14:00:00,18.24,18.24,18.23,18.23,800.0,18.24,18.24,18.23,18.23,800.0
2006-07-13 14:05:00,18.23,18.24,18.23,18.23,3200.0,18.23,18.24,18.23,18.23,3200.0
2006-07-13 14:10:00,18.23,18.23,18.23,18.23,1200.0,18.23,18.23,18.23,18.23,1200.0
2006-07-13 14:15:00,18.25,18.25,18.24,18.25,1200.0,18.25,18.25,18.24,18.25,1200.0
2006-07-13 14:20:00,18.24,18.24,18.23,18.24,4000.0,18.24,18.24,18.23,18.24,4000.0
2006-07-13 14:25:00,18.25,18.25,18.24,18.24,6400.0,18.25,18.25,18.24,18.24,6400.0
2006-07-13 14:30:00,18.23,18.23,18.23,18.23,2800.0,18.23,18.23,18.23,18.23,2800.0
2006-07-13 14:35:00,18.23,18.24,18.23,18.24,2400.0,18.23,18.24,18.23,18.24,2400.0
2006-07-13 14:40:00,18.23,18.23,18.23,18.23,2400.0,18.23,18.23,18.23,18.23,2400.0
2006-07-13 14:45:00,18.23,18.23,18.23,18.23,4800.0,18.23,18.23,18.23,18.23,4800.0
2006-07-13 14:50:00,18.23,18.23,18.21,18.21,15600.0,18.23,18.23,18.21,18.21,15600.0
2006-07-13 14:55:00,18.21,18.21,18.21,18.21,4400.0,18.21,18.21,18.21,18.21,4400.0
2006-07-13 15:00:00,18.21,18.21,18.18,18.18,6800.0,18.21,18.21,18.18,18.18,6800.0
2006-07-13 15:05:00,18.16,18.18,18.16,18.18,6800.0,18.16,18.18,18.16,18.18,6800.0
2006-07-13 15:10:00,18.18,18.2,18.18,18.19,2000.0,18.18,18.2,18.18,18.19,2000.0
2006-07-13 15:15:00,18.2,18.2,18.17,18.17,7600.0,18.2,18.2,18.17,18.17,7600.0
2006-07-13 15:20:00,18.17,18.18,18.17,18.18,4000.0,18.17,18.18,18.17,18.18,4000.0
2006-07-13 15:25:00,18.17,18.23,18.17,18.22,11200.0,18.17,18.23,18.17,18.22,11200.0
2006-07-13 15:30:00,18.23,18.23,18.22,18.23,78000.0,18.23,18.23,18.22,18.23,78000.0
2006-07-13 15:35:00,18.23,18.23,18.2,18.2,6800.0,18.23,18.23,18.2,18.2,6800.0
2006-07-13 15:40:00,18.2,18.23,18.19,18.21,13200.0,18.2,18.23,18.19,18.21,13200.0
2006-07-13 15:45:00,18.22,18.23,18.16,18.17,13600.0,18.22,18.23,18.16,18.17,13600.0
2006-07-13 15:50:00,18.17,18.19,18.17,18.19,9600.0,18.17,18.19,18.17,18.19,9600.0
2006-07-13 15:55:00,18.18,18.2,18.18,18.18,12800.0,18.18,18.2,18.18,18.18,12800.0
2006-07-14 09:30:00,18.11,18.31,18.11,18.28,12000.0,18.11,18.31,18.11,18.28,12000.0
2006-07-14 09:35:00,18.28,18.3,18.26,18.29,10000.0,18.28,18.3,18.26,18.29,10000.0
2006-07-14 09:40:00,18.29,18.29,18.28,18.28,7600.0,18.29,18.29,18.28,18.28,7600.0
2006-07-14 09:45:00,18.28,18.33,18.27,18.27,33200.0,18.28,18.33,18.27,18.27,33200.0
2006-07-14 09:50:00,18.28,18.32,18.26,18.29,30800.0,18.28,18.32,18.26,18.29,30800.0
2006-07-14 09:55:00,18.29,18.34,18.29,18.34,3600.0,18.29,18.34,18.29,18.34,3600.0
2006-07-14 10:00:00,18.36,18.41,18.35,18.35,4400.0,18.36,18.41,18.35,18.35,4400.0
2006-07-14 10:05:00,18.33,18.33,18.28,18.28,6000.0,18.33,18.33,18.28,18.28,6000.0
2006-07-14 10:10:00,18.27,18.29,18.27,18.28,4000.0,18.27,18.29,18.27,18.28,4000.0
2006-07-14 10:15:00,18.27,18.28,18.27,18.27,7600.0,18.27,18.28,18.27,18.27,7600.0
2006-07-14 10:20:00,18.28,18.28,18.27,18.28,7600.0,18.28,18.28,18.27,18.28,7600.0
2006-07-14 10:25:00,18.28,18.29,18.27,18.27,5600.0,18.28,18.29,18.27,18.27,5600.0
2006-07-14 10:30:00,18.28,18.28,18.27,18.27,8800.0,18.28,18.28,18.27,18.27,8800.0
2006-07-14 10:35:00,18.27,18.35,18.27,18.31,14400.0,18.27,18.35,18.27,18.31,14400.0
2006-07-14 10:40:00,18.31,18.31,18.29,18.29,1200.0,18.31,18.31,18.29,18.29,1200.0
2006-07-14 10:45:00,18.29,18.29,18.27,18.28,2800.0,18.29,18.29,18.27,18.28,2800.0
2006-07-14 10:50:00,18.29,18.29,18.29,18.29,400.0,18.29,18.29,18.29,18.29,400.0
2006-07-14 10:55:00,18.27,18.27,18.26,18.27,4000.0,18.27,18.27,18.26,18.27,4000.0
2006-07-14 11:00:00,18.29,18.29,18.24,18.24,26000.0,18.29,18.29,18.24,18.24,26000.0
2006-07-14 11:05:00,18.23,18.23,18.22,18.22,6800.0,18.23,18.23,18.22,18.22,6800.0
2006-07-14 11:10:00,18.23,18.26,18.23,18.25,44800.0,18.23,18.26,18.23,18.25,44800.0
2006-07-14 11:15:00,18.25,18.25,18.25,18.25,2400.0,18.25,18.25,18.25,18.25,2400.0
2006-07-14 11:20:00,18.24,18.24,18.24,18.24,400.0,18.24,18.24,18.24,18.24,400.0
2006-07-14 11:25:00,18.23,18.23,18.23,18.23,400.0,18.23,18.23,18.23,18.23,400.0
2006-07-14 11:30:00,18.22,18.22,18.17,18.17,28800.0,18.22,18.22,18.17,18.17,28800.0
2006-07-14 11:35:00,18.16,18.17,18.16,18.17,6400.0,18.16,18.17,18.16,18.17,6400.0
2006-07-14 11:40:00,18.16,18.16,18.16,18.16,7600.0,18.16,18.16,18.16,18.16,7600.0
2006-07-14 11:45:00,18.16,18.17,18.16,18.16,7200.0,18.16,18.17,18.16,18.16,7200.0
2006-07-14 11:50:00,18.15,18.15,18.15,18.15,1200.0,18.15,18.15,18.15,18.15,1200.0
2006-07-14 11:55:00,18.17,18.21,18.17,18.21,18000.0,18.17,18.21,18.17,18.21,18000.0
2006-07-14 12:00:00,18.21,18.21,18.19,18.21,9600.0,18.21,18.21,18.19,18.21,9600.0
2006-07-14 12:05:00,18.21,18.21,18.2,18.2,6000.0,18.21,18.21,18.2,18.2,6000.0
2006-07-14 12:10:00,18.21,18.21,18.2,18.2,1600.0,18.21,18.21,18.2,18.2,1600.0
2006-07-14 12:15:00,18.2,18.2,18.19,18.19,1200.0,18.2,18.2,18.19,18.19,1200.0
2006-07-14 12:20:00,18.2,18.2,18.19,18.19,4000.0,18.2,18.2,18.19,18.19,4000.0
2006-07-14 12:25:00,18.19,18.19,18.19,18.19,1600.0,18.19,18.19,18.19,18.19,1600.0
2006-07-14 12:30:00,18.2,18.2,18.2,18.2,1600.0,18.2,18.2,18.2,18.2,1600.0
2006-07-14 12:35:00,18.2,18.21,18.2,18.21,1600.0,18.2,18.21,18.2,18.21,1600.0
2006-07-14 12:40:00,18.21,18.21,18.2,18.2,1200.0,18.21,18.21,18.2,18.2,1200.0
2006-07-14 12:45:00,18.21,18.22,18.21,18.22,1200.0,18.21,18.22,18.21,18.22,1200.0
2006-07-14 12:50:00,18.22,18.23,18.22,18.23,1200.0,18.22,18.23,18.22,18.23,1200.0
2006-07-14 12:55:00,18.23,18.23,18.23,18.23,0.0,18.23,18.23,18.23,18.23,0.0
2006-07-14 13:00:00,18.22,18.22,18.2,18.2,3200.0,18.22,18.22,18.2,18.2,3200.0
2006-07-14 13:05:00,18.21,18.21,18.2,18.2,800.0,18.21,18.21,18.2,18.2,800.0
2006-07-14 13:10:00,18.2,18.2,18.2,18.2,400.0,18.2,18.2,18.2,18.2,400.0
2006-07-14 13:15:00,18.19,18.19,18.19,18.19,400.0,18.19,18.19,18.19,18.19,400.0
2006-07-14 13:20:00,18.19,18.19,18.19,18.19,3600.0,18.19,18.19,18.19,18.19,3600.0
2006-07-14 13:25:00,18.19,18.2,18.19,18.19,2400.0,18.19,18.2,18.19,18.19,2400.0
2006-07-14 13:30:00,18.2,18.21,18.2,18.21,800.0,18.2,18.21,18.2,18.21,800.0
2006-07-14 13:35:00,18.2,18.2,18.19,18.2,18800.0,18.2,18.2,18.19,18.2,18800.0
2006-07-14 13:40:00,18.19,18.2,18.19,18.19,5600.0,18.19,18.2,18.19,18.19,5600.0
2006-07-14 13:45:00,18.19,18.19,18.19,18.19,1600.0,18.19,18.19,18.19,18.19,1600.0
2006-07-14 13:50:00,18.2,18.2,18.19,18.19,22800.0,18.2,18.2,18.19,18.19,22800.0
2006-07-14 13:55:00,18.19,18.2,18.19,18.19,8000.0,18.19,18.2,18.19,18.19,8000.0
2006-07-14 14:00:00,18.19,18.19,18.19,18.19,10400.0,18.19,18.19,18.19,18.19,10400.0
2006-07-14 14:05:00,18.19,18.19,18.19,18.19,6800.0,18.19,18.19,18.19,18.19,6800.0
2006-07-14 14:10:00,18.18,18.18,18.18,18.18,800.0,18.18,18.18,18.18,18.18,800.0
2006-07-14 14:15:00,18.18,18.2,18.18,18.18,8000.0,18.18,18.2,18.18,18.18,8000.0
2006-07-14 14:20:00,18.18,18.21,18.18,18.19,39600.0,18.18,18.21,18.18,18.19,39600.0
2006-07-14 14:25:00,18.18,18.18,18.18,18.18,3600.0,18.18,18.18,18.18,18.18,3600.0
2006-07-14 14:30:00,18.18,18.18,18.18,18.18,0.0,18.18,18.18,18.18,18.18,0.0
2006-07-14 14:35:00,18.18,18.18,18.18,18.18,1200.0,18.18,18.18,18.18,18.18,1200.0
2006-07-14 14:40:00,18.18,18.18,18.18,18.18,7600.0,18.18,18.18,18.18,18.18,7600.0
2006-07-14 14:45:00,18.18,18.19,18.18,18.18,8400.0,18.18,18.19,18.18,18.18,8400.0
2006-07-14 14:50:00,18.18,18.18,18.18,18.18,0.0,18.18,18.18,18.18,18.18,0.0
2006-07-14 14:55:00,18.18,18.18,18.18,18.18,800.0,18.18,18.18,18.18,18.18,800.0
2006-07-14 15:00:00,18.18,18.19,18.18,18.19,6400.0,18.18,18.19,18.18,18.19,6400.0
2006-07-14 15:05:00,18.19,18.2,18.18,18.19,6400.0,18.19,18.2,18.18,18.19,6400.0
2006-07-14 15:10:00,18.18,18.18,18.18,18.18,3600.0,18.18,18.18,18.18,18.18,3600.0
2006-07-14 15:15:00,18.18,18.18,18.18,18.18,2400.0,18.18,18.18,18.18,18.18,2400.0
2006-07-14 15:20:00,18.18,18.18,18.18,18.18,7200.0,18.18,18.18,18.18,18.18,7200.0
2006-07-14 15:25:00,18.18,18.18,18.17,18.18,5200.0,18.18,18.18,18.17,18.18,5200.0
2006-07-14 15:30:00,18.18,18.18,18.18,18.18,400.0,18.18,18.18,18.18,18.18,400.0
2006-07-14 15:35:00,18.18,18.19,18.18,18.19,10000.0,18.18,18.19,18.18,18.19,10000.0
2006-07-14 15:40:00,18.19,18.19,18.18,18.18,10400.0,18.19,18.19,18.18,18.18,10400.0
2006-07-14 15:45:00,18.19,18.19,18.18,18.18,16000.0,18.19,18.19,18.18,18.18,16000.0
2006-07-14 15:50:00,18.21,18.24,18.21,18.23,6400.0,18.21,18.24,18.21,18.23,6400.0
2006-07-14 15:55:00,18.23,18.23,18.21,18.21,6800.0,18.23,18.23,18.21,18.21,6800.0
2006-07-17 09:30:00,18.25,18.25,18.19,18.22,23600.0,18.25,18.25,18.19,18.22,23600.0
2006-07-17 09:35:00,18.23,18.3,18.23,18.3,6800.0,18.23,18.3,18.23,18.3,6800.0
2006-07-17 09:40:00,18.33,18.38,18.33,18.34,9200.0,18.33,18.38,18.33,18.34,9200.0
2006-07-17 09:45:00,18.32,18.32,18.25,18.29,6800.0,18.32,18.32,18.25,18.29,6800.0
2006-07-17 09:50:00,18.27,18.28,18.26,18.26,2000.0,18.27,18.28,18.26,18.26,2000.0
2006-07-17 09:55:00,18.25,18.26,18.23,18.25,2800.0,18.25,18.26,18.23,18.25,2800.0
2006-07-17 10:00:00,18.22,18.22,18.19,18.19,2800.0,18.22,18.22,18.19,18.19,2800.0
2006-07-17 10:05:00,18.21,18.21,18.21,18.21,1600.0,18.21,18.21,18.21,18.21,1600.0
2006-07-17 10:10:00,18.21,18.21,18.21,18.21,0.0,18.21,18.21,18.21,18.21,0.0
2006-07-17 10:15:00,18.22,18.22,18.2,18.2,1600.0,18.22,18.22,18.2,18.2,1600.0
2006-07-17 10:20:00,18.2,18.2,18.2,18.2,0.0,18.2,18.2,18.2,18.2,0.0
2006-07-17 10:25:00,18.2,18.2,18.2,18.2,400.0,18.2,18.2,18.2,18.2,400.0
2006-07-17 10:30:00,18.19,18.2,18.19,18.19,3600.0,18.19,18.2,18.19,18.19,3600.0
2006-07-17 10:35:00,18.19,18.19,18.19,18.19,2000.0,18.19,18.19,18.19,18.19,2000.0
2006-07-17 10:40:00,18.19,18.2,18.19,18.19,1600.0,18.19,18.2,18.19,18.19,1600.0
2006-07-17 10:45:00,18.22,18.22,18.19,18.19,1200.0,18.22,18.22,18.19,18.19,1200.0
2006-07-17 10:50:00,18.21,18.21,18.21,18.21,800.0,18.21,18.21,18.21,18.21,800.0
2006-07-17 10:55:00,18.21,18.23,18.21,18.23,800.0,18.21,18.23,18.21,18.23,800.0
2006-07-17 11:00:00,18.22,18.25,18.22,18.25,1600.0,18.22,18.25,18.22,18.25,1600.0
2006-07-17 11:05:00,18.25,18.25,18.25,18.25,0.0,18.25,18.25,18.25,18.25,0.0
2006-07-17 11:10:00,18.26,18.31,18.26,18.31,2400.0,18.26,18.31,18.26,18.31,2400.0
2006-07-17 11:15:00,18.28,18.29,18.27,18.27,1200.0,18.28,18.29,18.27,18.27,1200.0
2006-07-17 11:20:00,18.25,18.26,18.25,18.26,8400.0,18.25,18.26,18.25,18.26,8400.0
2006-07-17 11:25:00,18.25,18.25,18.25,18.25,400.0,18.25,18.25,18.25,18.25,400.0
2006-07-17 11:30:00,18.22,18.22,18.22,18.22,1600.0,18.22,18.22,18.22,18.22,1600.0
2006-07-17 11:35:00,18.24,18.24,18.23,18.23,1200.0,18.24,18.24,18.23,18.23,1200.0
2006-07-17 11:40:00,18.24,18.25,18.24,18.25,1600.0,18.24,18.25,18.24,18.25,1600.0
2006-07-17 11:45:00,18.29,18.29,18.29,18.29,400.0,18.29,18.29,18.29,18.29,400.0
2006-07-17 11:50:00,18.29,18.3,18.29,18.29,1200.0,18.29,18.3,18.29,18.29,1200.0
2006-07-17 11:55:00,18.26,18.29,18.26,18.29,800.0,18.26,18.29,18.26,18.29,800.0
2006-07-17 12:00:00,18.29,18.29,18.29,18.29,0.0,18.29,18.29,18.29,18.29,0.0
2006-07-17 12:05:00,18.29,18.29,18.29,18.29,0.0,18.29,18.29,18.29,18.29,0.0
2006-07-17 12:10:00,18.25,18.25,18.23,18.24,1600.0,18.25,18.25,18.23,18.24,1600.0
2006-07-17 12:15:00,18.22,18.25,18.22,18.25,3200.0,18.22,18.25,18.22,18.25,3200.0
2006-07-17 12:20:00,18.25,18.25,18.25,18.25,0.0,18.25,18.25,18.25,18.25,0.0
2006-07-17 12:25:00,18.25,18.25,18.25,18.25,0.0,18.25,18.25,18.25,18.25,0.0
2006-07-17 12:30:00,18.25,18.25,18.23,18.25,1600.0,18.25,18.25,18.23,18.25,1600.0
2006-07-17 12:35:00,18.24,18.25,18.24,18.25,800.0,18.24,18.25,18.24,18.25,800.0
2006-07-17 12:40:00,18.25,18.25,18.25,18.25,0.0,18.25,18.25,18.25,18.25,0.0
2006-07-17 12:45:00,18.27,18.27,18.25,18.27,2000.0,18.27,18.27,18.25,18.27,2000.0
2006-07-17 12:50:00,18.27,18.27,18.27,18.27,0.0,18.27,18.27,18.27,18.27,0.0
2006-07-17 12:55:00,18.24,18.25,18.24,18.25,3200.0,18.24,18.25,18.24,18.25,3200.0
2006-07-17 13:00:00,18.25,18.25,18.25,18.25,0.0,18.25,18.25,18.25,18.25,0.0
2006-07-17 13:05:00,18.25,18.25,18.25,18.25,400.0,18.25,18.25,18.25,18.25,400.0
2006-07-17 13:10:00,18.27,18.27,18.27,18.27,400.0,18.27,18.27,18.27,18.27,400.0
2006-07-17 13:15:00,18.27,18.27,18.27,18.27,0.0,18.27,18.27,18.27,18.27,0.0
2006-07-17 13:20:00,18.27,18.27,18.27,18.27,0.0,18.27,18.27,18.27,18.27,0.0
2006-07-17 13:25:00,18.3,18.3,18.28,18.28,800.0,18.3,18.3,18.28,18.28,800.0
2006-07-17 13:30:00,18.28,18.28,18.28,18.28,0.0,18.28,18.28,18.28,18.28,0.0
2006-07-17 13:35:00,18.29,18.29,18.28,18.29,1200.0,18.29,18.29,18.28,18.29,1200.0
2006-07-17 13:40:00,18.29,18.29,18.29,18.29,400.0,18.29,18.29,18.29,18.29,400.0
2006-07-17 13:45:00,18.31,18.33,18.31,18.33,1200.0,18.31,18.33,18.31,18.33,1200.0
2006-07-17 13:50:00,18.34,18.34,18.34,18.34,400.0,18.34,18.34,18.34,18.34,400.0
2006-07-17 13:55:00,18.34,18.34,18.34,18.34,0.0,18.34,18.34,18.34,18.34,0.0
2006-07-17 14:00:00,18.33,18.33,18.33,18.33,400.0,18.33,18.33,18.33,18.33,400.0
2006-07-17 14:05:00,18.33,18.34,18.31,18.31,2400.0,18.33,18.34,18.31,18.31,2400.0
2006-07-17 14:10:00,18.31,18.32,18.3,18.31,2400.0,18.31,18.32,18.3,18.31,2400.0
2006-07-17 14:15:00,18.31,18.33,18.3,18.33,2400.0,18.31,18.33,18.3,18.33,2400.0
2006-07-17 14:20:00,18.31,18.31,18.3,18.31,8800.0,18.31,18.31,18.3,18.31,8800.0
2006-07-17 14:25:00,18.31,18.31,18.3,18.3,800.0,18.31,18.31,18.3,18.3,800.0
2006-07-17 14:30:00,18.3,18.32,18.28,18.28,2800.0,18.3,18.32,18.28,18.28,2800.0
2006-07-17 14:35:00,18.28,18.3,18.27,18.3,3200.0,18.28,18.3,18.27,18.3,3200.0
2006-07-17 14:40:00,18.29,18.3,18.27,18.3,6000.0,18.29,18.3,18.27,18.3,6000.0
2006-07-17 14:45:00,18.29,18.29,18.24,18.28,2000.0,18.29,18.29,18.24,18.28,2000.0
2006-07-17 14:50:00,18.27,18.28,18.27,18.28,1600.0,18.27,18.28,18.27,18.28,1600.0
2006-07-17 14:55:00,18.26,18.26,18.26,18.26,400.0,18.26,18.26,18.26,18.26,400.0
2006-07-17 15:00:00,18.26,18.26,18.26,18.26,0.0,18.26,18.26,18.26,18.26,0.0
2006-07-17 15:05:00,18.25,18.26,18.23,18.23,6400.0,18.25,18.26,18.23,18.23,6400.0
2006-07-17 15:10:00,18.23,18.24,18.21,18.24,1600.0,18.23,18.24,18.21,18.24,1600.0
2006-07-17 15:15:00,18.24,18.24,18.24,18.24,0.0,18.24,18.24,18.24,18.24,0.0
2006-07-17 15:20:00,18.23,18.25,18.23,18.25,5600.0,18.23,18.25,18.23,18.25,5600.0
2006-07-17 15:25:00,18.25,18.28,18.25,18.28,6800.0,18.25,18.28,18.25,18.28,6800.0
2006-07-17 15:30:00,18.26,18.26,18.22,18.22,5200.0,18.26,18.26,18.22,18.22,5200.0
2006-07-17 15:35:00,18.23,18.23,18.21,18.22,2400.0,18.23,18.23,18.21,18.22,2400.0
2006-07-17 15:40:00,18.21,18.24,18.21,18.23,20400.0,18.21,18.24,18.21,18.23,20400.0
2006-07-17 15:45:00,18.23,18.23,18.2,18.21,13200.0,18.23,18.23,18.2,18.21,13200.0
2006-07-17 15:50:00,18.21,18.3,18.19,18.28,34800.0,18.21,18.3,18.19,18.28,34800.0
2006-07-17 15:55:00,18.28,18.28,18.25,18.25,17600.0,18.28,18.28,18.25,18.25,17600.0
2006-07-18 09:30:00,18.31,18.33,18.31,18.33,2000.0,18.31,18.33,18.31,18.33,2000.0
2006-07-18 09:35:00,18.34,18.38,18.34,18.38,3200.0,18.34,18.38,18.34,18.38,3200.0
2006-07-18 09:40:00,18.38,18.41,18.37,18.37,9200.0,18.38,18.41,18.37,18.37,9200.0
2006-07-18 09:45:00,18.39,18.41,18.37,18.4,8000.0,18.39,18.41,18.37,18.4,8000.0
2006-07-18 09:50:00,18.39,18.4,18.37,18.4,6400.0,18.39,18.4,18.37,18.4,6400.0
2006-07-18 09:55:00,18.42,18.44,18.42,18.44,7600.0,18.42,18.44,18.42,18.44,7600.0
2006-07-18 10:00:00,18.44,18.44,18.44,18.44,10000.0,18.44,18.44,18.44,18.44,10000.0
2006-07-18 10:05:00,18.44,18.44,18.44,18.44,6800.0,18.44,18.44,18.44,18.44,6800.0
2006-07-18 10:10:00,18.44,18.44,18.44,18.44,5200.0,18.44,18.44,18.44,18.44,5200.0
2006-07-18 10:15:00,18.46,18.49,18.45,18.46,13600.0,18.46,18.49,18.45,18.46,13600.0
2006-07-18 10:20:00,18.45,18.5,18.44,18.5,12800.0,18.45,18.5,18.44,18.5,12800.0
2006-07-18 10:25:00,18.49,18.49,18.45,18.45,1600.0,18.49,18.49,18.45,18.45,1600.0
2006-07-18 10:30:00,18.48,18.48,18.44,18.44,2800.0,18.48,18.48,18.44,18.44,2800.0
2006-07-18 10:35:00,18.44,18.51,18.43,18.49,35200.0,18.44,18.51,18.43,18.49,35200.0
2006-07-18 10:40:00,18.49,18.49,18.49,18.49,400.0,18.49,18.49,18.49,18.49,400.0
2006-07-18 10:45:00,18.46,18.49,18.46,18.49,5200.0,18.46,18.49,18.46,18.49,5200.0
2006-07-18 10:50:00,18.46,18.48,18.46,18.48,7200.0,18.46,18.48,18.46,18.48,7200.0
2006-07-18 10:55:00,18.48,18.48,18.48,18.48,0.0,18.48,18.48,18.48,18.48,0.0
2006-07-18 11:00:00,18.46,18.46,18.41,18.43,4800.0,18.46,18.46,18.41,18.43,4800.0
2006-07-18 11:05:00,18.39,18.42,18.38,18.4,6800.0,18.39,18.42,18.38,18.4,6800.0
2006-07-18 11:10:00,18.41,18.41,18.34,18.34,7200.0,18.41,18.41,18.34,18.34,7200.0
2006-07-18 11:15:00,18.36,18.36,18.34,18.34,2000.0,18.36,18.36,18.34,18.34,2000.0
2006-07-18 11:20:00,18.33,18.45,18.32,18.43,21200.0,18.33,18.45,18.32,18.43,21200.0
2006-07-18 11:25:00,18.45,18.47,18.45,18.46,2800.0,18.45,18.47,18.45,18.46,2800.0
2006-07-18 11:30:00,18.44,18.45,18.41,18.42,8400.0,18.44,18.45,18.41,18.42,8400.0
2006-07-18 11:35:00,18.41,18.43,18.41,18.43,6800.0,18.41,18.43,18.41,18.43,6800.0
2006-07-18 11:40:00,18.42,18.42,18.41,18.41,1600.0,18.42,18.42,18.41,18.41,1600.0
2006-07-18 11:45:00,18.41,18.43,18.41,18.42,3600.0,18.41,18.43,18.41,18.42,3600.0
2006-07-18 11:50:00,18.42,18.42,18.42,18.42,0.0,18.42,18.42,18.42,18.42,0.0
2006-07-18 11:55:00,18.4,18.4,18.4,18.4,400.0,18.4,18.4,18.4,18.4,400.0
2006-07-18 12:00:00,18.41,18.46,18.4,18.43,18800.0,18.41,18.46,18.4,18.43,18800.0
2006-07-18 12:05:00,18.38,18.38,18.36,18.36,7200.0,18.38,18.38,18.36,18.36,7200.0
2006-07-18 12:10:00,18.38,18.38,18.33,18.35,8800.0,18.38,18.38,18.33,18.35,8800.0
2006-07-18 12:15:00,18.32,18.35,18.32,18.35,800.0,18.32,18.35,18.32,18.35,800.0
2006-07-18 12:20:00,18.35,18.35,18.35,18.35,0.0,18.35,18.35,18.35,18.35,0.0
2006-07-18 12:25:00,18.31,18.37,18.29,18.37,26400.0,18.31,18.37,18.29,18.37,26400.0
2006-07-18 12:30:00,18.38,18.38,18.36,18.36,1600.0,18.38,18.38,18.36,18.36,1600.0
2006-07-18 12:35:00,18.38,18.38,18.38,18.38,400.0,18.38,18.38,18.38,18.38,400.0
2006-07-18 12:40:00,18.37,18.4,18.37,18.4,1600.0,18.37,18.4,18.37,18.4,1600.0
2006-07-18 12:45:00,18.4,18.4,18.4,18.4,0.0,18.4,18.4,18.4,18.4,0.0
2006-07-18 12:50:00,18.37,18.39,18.35,18.35,3200.0,18.37,18.39,18.35,18.35,3200.0
2006-07-18 12:55:00,18.38,18.38,18.33,18.33,1600.0,18.38,18.38,18.33,18.33,1600.0
2006-07-18 13:00:00,18.31,18.31,18.27,18.27,3600.0,18.31,18.31,18.27,18.27,3600.0
2006-07-18 13:05:00,18.29,18.29,18.29,18.29,800.0,18.29,18.29,18.29,18.29,800.0
2006-07-18 13:10:00,18.29,18.31,18.27,18.3,4000.0,18.29,18.31,18.27,18.3,4000.0
2006-07-18 13:15:00,18.3,18.3,18.27,18.27,800.0,18.3,18.3,18.27,18.27,800.0
2006-07-18 13:20:00,18.27,18.27,18.27,18.27,0.0,18.27,18.27,18.27,18.27,0.0
2006-07-18 13:25:00,18.28,18.28,18.26,18.28,3200.0,18.28,18.28,18.26,18.28,3200.0
2006-07-18 13:30:00,18.28,18.28,18.28,18.28,400.0,18.28,18.28,18.28,18.28,400.0
2006-07-18 13:35:00,18.28,18.28,18.28,18.28,1200.0,18.28,18.28,18.28,18.28,1200.0
2006-07-18 13:40:00,18.28,18.28,18.28,18.28,1200.0,18.28,18.28,18.28,18.28,1200.0
2006-07-18 13:45:00,18.25,18.27,18.25,18.26,2800.0,18.25,18.27,18.25,18.26,2800.0
2006-07-18 13:50:00,18.25,18.26,18.23,18.23,2000.0,18.25,18.26,18.23,18.23,2000.0
2006-07-18 13:55:00,18.24,18.25,18.23,18.25,1200.0,18.24,18.25,18.23,18.25,1200.0
2006-07-18 14:00:00,18.25,18.25,18.25,18.25,400.0,18.25,18.25,18.25,18.25,400.0
2006-07-18 14:05:00,18.28,18.34,18.28,18.34,10000.0,18.28,18.34,18.28,18.34,10000.0
2006-07-18 14:10:00,18.32,18.34,18.31,18.33,3600.0,18.32,18.34,18.31,18.33,3600.0
2006-07-18 14:15:00,18.34,18.34,18.32,18.34,12400.0,18.34,18.34,18.32,18.34,12400.0
2006-07-18 14:20:00,18.32,18.32,18.32,18.32,400.0,18.32,18.32,18.32,18.32,400.0
2006-07-18 14:25:00,18.32,18.36,18.32,18.35,6400.0,18.32,18.36,18.32,18.35,6400.0
2006-07-18 14:30:00,18.35,18.35,18.35,18.35,0.0,18.35,18.35,18.35,18.35,0.0
2006-07-18 14:35:00,18.36,18.48,18.36,18.46,20000.0,18.36,18.48,18.36,18.46,20000.0
2006-07-18 14:40:00,18.46,18.46,18.46,18.46,800.0,18.46,18.46,18.46,18.46,800.0
2006-07-18 14:45:00,18.44,18.46,18.42,18.42,4400.0,18.44,18.46,18.42,18.42,4400.0
2006-07-18 14:50:00,18.38,18.4,18.38,18.39,3600.0,18.38,18.4,18.38,18.39,3600.0
2006-07-18 14:55:00,18.38,18.38,18.38,18.38,2800.0,18.38,18.38,18.38,18.38,2800.0
2006-07-18 15:00:00,18.36,18.36,18.36,18.36,2000.0,18.36,18.36,18.36,18.36,2000.0
2006-07-18 15:05:00,18.35,18.36,18.35,18.35,3200.0,18.35,18.36,18.35,18.35,3200.0
2006-07-18 15:10:00,18.35,18.36,18.34,18.35,1600.0,18.35,18.36,18.34,18.35,1600.0
2006-07-18 15:15:00,18.33,18.35,18.33,18.35,5600.0,18.33,18.35,18.33,18.35,5600.0
2006-07-18 15:20:00,18.33,18.34,18.33,18.34,3600.0,18.33,18.34,18.33,18.34,3600.0
2006-07-18 15:25:00,18.34,18.34,18.34,18.34,0.0,18.34,18.34,18.34,18.34,0.0
2006-07-18 15:30:00,18.3,18.38,18.3,18.38,8000.0,18.3,18.38,18.3,18.38,8000.0
2006-07-18 15:35:00,18.36,18.36,18.35,18.36,3200.0,18.36,18.36,18.35,18.36,3200.0
2006-07-18 15:40:00,18.35,18.38,18.35,18.38,8800.0,18.35,18.38,18.35,18.38,8800.0
2006-07-18 15:45:00,18.4,18.46,18.4,18.46,14800.0,18.4,18.46,18.4,18.46,14800.0
2006-07-18 15:50:00,18.45,18.45,18.42,18.44,17200.0,18.45,18.45,18.42,18.44,17200.0
2006-07-18 15:55:00,18.43,18.43,18.4,18.43,22000.0,18.43,18.43,18.4,18.43,22000.0
2006-07-19 09:30:00,18.4,18.46,18.39,18.46,5600.0,18.4,18.46,18.39,18.46,5600.0
2006-07-19 09:35:00,18.46,18.51,18.46,18.5,7200.0,18.46,18.51,18.46,18.5,7200.0
2006-07-19 09:40:00,18.47,18.47,18.4,18.41,2800.0,18.47,18.47,18.4,18.41,2800.0
2006-07-19 09:45:00,18.4,18.4,18.39,18.39,800.0,18.4,18.4,18.39,18.39,800.0
2006-07-19 09:50:00,18.44,18.49,18.41,18.49,4000.0,18.44,18.49,18.41,18.49,4000.0
2006-07-19 09:55:00,18.48,18.52,18.48,18.51,4000.0,18.48,18.52,18.48,18.51,4000.0
2006-07-19 10:00:00,18.48,18.55,18.48,18.54,8000.0,18.48,18.55,18.48,18.54,8000.0
2006-07-19 10:05:00,18.54,18.54,18.51,18.51,1600.0,18.54,18.54,18.51,18.51,1600.0
2006-07-19 10:10:00,18.5,18.5,18.5,18.5,2800.0,18.5,18.5,18.5,18.5,2800.0
2006-07-19 10:15:00,18.5,18.5,18.5,18.5,0.0,18.5,18.5,18.5,18.5,0.0
2006-07-19 10:20:00,18.54,18.54,18.54,18.54,800.0,18.54,18.54,18.54,18.54,800.0
2006-07-19 10:25:00,18.52,18.55,18.52,18.55,2400.0,18.52,18.55,18.52,18.55,2400.0
2006-07-19 10:30:00,18.56,18.58,18.56,18.58,1600.0,18.56,18.58,18.56,18.58,1600.0
2006-07-19 10:35:00,18.6,18.63,18.6,18.63,1600.0,18.6,18.63,18.6,18.63,1600.0
2006-07-19 10:40:00,18.64,18.64,18.64,18.64,400.0,18.64,18.64,18.64,18.64,400.0
2006-07-19 10:45:00,18.64,18.65,18.64,18.64,4000.0,18.64,18.65,18.64,18.64,4000.0
2006-07-19 10:50:00,18.63,18.63,18.63,18.63,800.0,18.63,18.63,18.63,18.63,800.0
2006-07-19 10:55:00,18.62,18.64,18.61,18.61,2800.0,18.62,18.64,18.61,18.61,2800.0
2006-07-19 11:00:00,18.63,18.65,18.63,18.63,2800.0,18.63,18.65,18.63,18.63,2800.0
2006-07-19 11:05:00,18.64,18.64,18.62,18.63,1600.0,18.64,18.64,18.62,18.63,1600.0
2006-07-19 11:10:00,18.63,18.64,18.62,18.62,3600.0,18.63,18.64,18.62,18.62,3600.0
2006-07-19 11:15:00,18.62,18.65,18.61,18.65,4400.0,18.62,18.65,18.61,18.65,4400.0
2006-07-19 11:20:00,18.62,18.65,18.62,18.63,5600.0,18.62,18.65,18.62,18.63,5600.0
2006-07-19 11:25:00,18.63,18.63,18.62,18.62,4400.0,18.63,18.63,18.62,18.62,4400.0
2006-07-19 11:30:00,18.6,18.6,18.58,18.58,1200.0,18.6,18.6,18.58,18.58,1200.0
2006-07-19 11:35:00,18.59,18.59,18.59,18.59,800.0,18.59,18.59,18.59,18.59,800.0
2006-07-19 11:40:00,18.58,18.59,18.58,18.59,800.0,18.58,18.59,18.58,18.59,800.0
2006-07-19 11:45:00,18.59,18.59,18.58,18.58,800.0,18.59,18.59,18.58,18.58,800.0
2006-07-19 11:50:00,18.58,18.58,18.58,18.58,2400.0,18.58,18.58,18.58,18.58,2400.0
2006-07-19 11:55:00,18.58,18.58,18.56,18.56,1200.0,18.58,18.58,18.56,18.56,1200.0
2006-07-19 12:00:00,18.56,18.59,18.56,18.59,1600.0,18.56,18.59,18.56,18.59,1600.0
2006-07-19 12:05:00,18.57,18.57,18.56,18.56,800.0,18.57,18.57,18.56,18.56,800.0
2006-07-19 12:10:00,18.56,18.56,18.56,18.56,0.0,18.56,18.56,18.56,18.56,0.0
2006-07-19 12:15:00,18.56,18.56,18.56,18.56,0.0,18.56,18.56,18.56,18.56,0.0
2006-07-19 12:20:00,18.59,18.59,18.58,18.58,1600.0,18.59,18.59,18.58,18.58,1600.0
2006-07-19 12:25:00,18.57,18.57,18.57,18.57,800.0,18.57,18.57,18.57,18.57,800.0
2006-07-19 12:30:00,18.59,18.59,18.59,18.59,800.0,18.59,18.59,18.59,18.59,800.0
2006-07-19 12:35:00,18.58,18.59,18.58,18.58,2800.0,18.58,18.59,18.58,18.58,2800.0
2006-07-19 12:40:00,18.58,18.58,18.58,18.58,400.0,18.58,18.58,18.58,18.58,400.0
2006-07-19 12:45:00,18.58,18.58,18.58,18.58,0.0,18.58,18.58,18.58,18.58,0.0
2006-07-19 12:50:00,18.57,18.57,18.57,18.57,400.0,18.57,18.57,18.57,18.57,400.0
2006-07-19 12:55:00,18.57,18.59,18.57,18.59,2000.0,18.57,18.59,18.57,18.59,2000.0
2006-07-19 13:00:00,18.58,18.58,18.57,18.57,1600.0,18.58,18.58,18.57,18.57,1600.0
2006-07-19 13:05:00,18.57,18.57,18.57,18.57,800.0,18.57,18.57,18.57,18.57,800.0
2006-07-19 13:10:00,18.58,18.58,18.58,18.58,800.0,18.58,18.58,18.58,18.58,800.0
2006-07-19 13:15:00,18.6,18.6,18.58,18.58,800.0,18.6,18.6,18.58,18.58,800.0
2006-07-19 13:20:00,18.58,18.58,18.58,18.58,800.0,18.58,18.58,18.58,18.58,800.0
2006-07-19 13:25:00,18.6,18.6,18.6,18.6,400.0,18.6,18.6,18.6,18.6,400.0
2006-07-19 13:30:00,18.59,18.59,18.59,18.59,400.0,18.59,18.59,18.59,18.59,400.0
2006-07-19 13:35:00,18.59,18.59,18.58,18.58,8000.0,18.59,18.59,18.58,18.58,8000.0
2006-07-19 13:40:00,18.59,18.59,18.59,18.59,400.0,18.59,18.59,18.59,18.59,400.0
2006-07-19 13:45:00,18.58,18.58,18.58,18.58,400.0,18.58,18.58,18.58,18.58,400.0
2006-07-19 13:50:00,18.58,18.58,18.58,18.58,400.0,18.58,18.58,18.58,18.58,400.0
2006-07-19 13:55:00,18.59,18.59,18.59,18.59,400.0,18.59,18.59,18.59,18.59,400.0
2006-07-19 14:00:00,18.59,18.59,18.59,18.59,0.0,18.59,18.59,18.59,18.59,0.0
2006-07-19 14:05:00,18.61,18.61,18.59,18.61,2000.0,18.61,18.61,18.59,18.61,2000.0
2006-07-19 14:10:00,18.61,18.63,18.61,18.63,1600.0,18.61,18.63,18.61,18.63,1600.0
2006-07-19 14:15:00,18.62,18.63,18.62,18.62,2800.0,18.62,18.63,18.62,18.62,2800.0
2006-07-19 14:20:00,18.62,18.65,18.62,18.65,14800.0,18.62,18.65,18.62,18.65,14800.0
2006-07-19 14:25:00,18.65,18.7,18.65,18.7,9200.0,18.65,18.7,18.65,18.7,9200.0
2006-07-19 14:30:00,18.71,18.73,18.71,18.73,3600.0,18.71,18.73,18.71,18.73,3600.0
2006-07-19 14:35:00,18.73,18.73,18.71,18.71,14800.0,18.73,18.73,18.71,18.71,14800.0
2006-07-19 14:40:00,18.72,18.73,18.7,18.73,13600.0,18.72,18.73,18.7,18.73,13600.0
2006-07-19 14:45:00,18.72,18.72,18.71,18.71,2000.0,18.72,18.72,18.71,18.71,2000.0
2006-07-19 14:50:00,18.71,18.71,18.69,18.69,3200.0,18.71,18.71,18.69,18.69,3200.0
2006-07-19 14:55:00,18.71,18.71,18.67,18.67,4400.0,18.71,18.71,18.67,18.67,4400.0
2006-07-19 15:00:00,18.68,18.68,18.68,18.68,400.0,18.68,18.68,18.68,18.68,400.0
2006-07-19 15:05:00,18.67,18.67,18.67,18.67,2000.0,18.67,18.67,18.67,18.67,2000.0
2006-07-19 15:10:00,18.68,18.68,18.68,18.68,400.0,18.68,18.68,18.68,18.68,400.0
2006-07-19 15:15:00,18.68,18.68,18.67,18.67,1600.0,18.68,18.68,18.67,18.67,1600.0
2006-07-19 15:20:00,18.67,18.7,18.67,18.68,6400.0,18.67,18.7,18.67,18.68,6400.0
2006-07-19 15:25:00,18.68,18.72,18.68,18.68,35600.0,18.68,18.72,18.68,18.68,35600.0
2006-07-19 15:30:00,18.73,18.74,18.71,18.73,5600.0,18.73,18.74,18.71,18.73,5600.0
2006-07-19 15:35:00,18.73,18.74,18.73,18.73,15200.0,18.73,18.74,18.73,18.73,15200.0
2006-07-19 15:40:00,18.73,18.76,18.73,18.76,24800.0,18.73,18.76,18.73,18.76,24800.0
2006-07-19 15:45:00,18.77,18.8,18.77,18.77,6800.0,18.77,18.8,18.77,18.77,6800.0
2006-07-19 15:50:00,18.79,18.79,18.75,18.75,9200.0,18.79,18.79,18.75,18.75,9200.0
2006-07-19 15:55:00,18.75,18.75,18.73,18.73,12000.0,18.75,18.75,18.73,18.73,12000.0
2006-07-20 09:30:00,18.68,18.68,18.65,18.65,2000.0,18.68,18.68,18.65,18.65,2000.0
2006-07-20 09:35:00,18.72,18.74,18.72,18.74,1200.0,18.72,18.74,18.72,18.74,1200.0
2006-07-20 09:40:00,18.74,18.74,18.74,18.74,0.0,18.74,18.74,18.74,18.74,0.0
2006-07-20 09:45:00,18.74,18.74,18.74,18.74,0.0,18.74,18.74,18.74,18.74,0.0
2006-07-20 09:50:00,18.69,18.69,18.69,18.69,400.0,18.69,18.69,18.69,18.69,400.0
2006-07-20 09:55:00,18.69,18.69,18.65,18.65,5200.0,18.69,18.69,18.65,18.65,5200.0
2006-07-20 10:00:00,18.64,18.64,18.59,18.61,6000.0,18.64,18.64,18.59,18.61,6000.0
2006-07-20 10:05:00,18.62,18.63,18.61,18.63,1600.0,18.62,18.63,18.61,18.63,1600.0
2006-07-20 10:10:00,18.63,18.63,18.63,18.63,1600.0,18.63,18.63,18.63,18.63,1600.0
2006-07-20 10:15:00,18.63,18.63,18.63,18.63,800.0,18.63,18.63,18.63,18.63,800.0
2006-07-20 10:20:00,18.63,18.63,18.63,18.63,0.0,18.63,18.63,18.63,18.63,0.0
2006-07-20 10:25:00,18.64,18.64,18.64,18.64,800.0,18.64,18.64,18.64,18.64,800.0
2006-07-20 10:30:00,18.67,18.73,18.67,18.72,6000.0,18.67,18.73,18.67,18.72,6000.0
2006-07-20 10:35:00,18.72,18.72,18.72,18.72,800.0,18.72,18.72,18.72,18.72,800.0
2006-07-20 10:40:00,18.7,18.7,18.7,18.7,2400.0,18.7,18.7,18.7,18.7,2400.0
2006-07-20 10:45:00,18.7,18.7,18.69,18.69,8000.0,18.7,18.7,18.69,18.69,8000.0
2006-07-20 10:50:00,18.68,18.74,18.68,18.73,4000.0,18.68,18.74,18.68,18.73,4000.0
2006-07-20 10:55:00,18.75,18.75,18.75,18.75,800.0,18.75,18.75,18.75,18.75,800.0
2006-07-20 11:00:00,18.79,18.79,18.74,18.74,2800.0,18.79,18.79,18.74,18.74,2800.0
2006-07-20 11:05:00,18.71,18.71,18.71,18.71,400.0,18.71,18.71,18.71,18.71,400.0
2006-07-20 11:10:00,18.72,18.72,18.72,18.72,400.0,18.72,18.72,18.72,18.72,400.0
2006-07-20 11:15:00,18.75,18.78,18.74,18.74,4400.0,18.75,18.78,18.74,18.74,4400.0
2006-07-20 11:20:00,18.73,18.73,18.73,18.73,400.0,18.73,18.73,18.73,18.73,400.0
2006-07-20 11:25:00,18.73,18.73,18.73,18.73,400.0,18.73,18.73,18.73,18.73,400.0
2006-07-20 11:30:00,18.73,18.73,18.73,18.73,2400.0,18.73,18.73,18.73,18.73,2400.0
2006-07-20 11:35:00,18.73,18.73,18.73,18.73,2000.0,18.73,18.73,18.73,18.73,2000.0
2006-07-20 11:40:00,18.73,18.73,18.73,18.73,400.0,18.73,18.73,18.73,18.73,400.0
2006-07-20 11:45:00,18.73,18.73,18.73,18.73,800.0,18.73,18.73,18.73,18.73,800.0
2006-07-20 11:50:00,18.75,18.75,18.75,18.75,400.0,18.75,18.75,18.75,18.75,400.0
2006-07-20 11:55:00,18.75,18.75,18.75,18.75,400.0,18.75,18.75,18.75,18.75,400.0
2006-07-20 12:00:00,18.72,18.72,18.71,18.71,2800.0,18.72,18.72,18.71,18.71,2800.0
2006-07-20 12:05:00,18.72,18.72,18.69,18.69,1600.0,18.72,18.72,18.69,18.69,1600.0
2006-07-20 12:10:00,18.69,18.69,18.69,18.69,1200.0,18.69,18.69,18.69,18.69,1200.0
2006-07-20 12:15:00,18.69,18.69,18.69,18.69,0.0,18.69,18.69,18.69,18.69,0.0
2006-07-20 12:20:00,18.69,18.69,18.69,18.69,400.0,18.69,18.69,18.69,18.69,400.0
2006-07-20 12:25:00,18.7,18.72,18.7,18.71,2800.0,18.7,18.72,18.7,18.71,2800.0
2006-07-20 12:30:00,18.71,18.71,18.71,18.71,0.0,18.71,18.71,18.71,18.71,0.0
2006-07-20 12:35:00,18.71,18.71,18.71,18.71,400.0,18.71,18.71,18.71,18.71,400.0
2006-07-20 12:40:00,18.71,18.71,18.71,18.71,0.0,18.71,18.71,18.71,18.71,0.0
2006-07-20 12:45:00,18.71,18.71,18.71,18.71,2400.0,18.71,18.71,18.71,18.71,2400.0
2006-07-20 12:50:00,18.7,18.7,18.69,18.69,2000.0,18.7,18.7,18.69,18.69,2000.0
2006-07-20 12:55:00,18.69,18.69,18.69,18.69,1200.0,18.69,18.69,18.69,18.69,1200.0
2006-07-20 13:00:00,18.72,18.72,18.72,18.72,400.0,18.72,18.72,18.72,18.72,400.0
2006-07-20 13:05:00,18.72,18.72,18.72,18.72,0.0,18.72,18.72,18.72,18.72,0.0
2006-07-20 13:10:00,18.71,18.75,18.71,18.74,6400.0,18.71,18.75,18.71,18.74,6400.0
2006-07-20 13:15:00,18.74,18.74,18.74,18.74,0.0,18.74,18.74,18.74,18.74,0.0
2006-07-20 13:20:00,18.73,18.74,18.73,18.74,20400.0,18.73,18.74,18.73,18.74,20400.0
2006-07-20 13:25:00,18.73,18.74,18.73,18.74,4800.0,18.73,18.74,18.73,18.74,4800.0
2006-07-20 13:30:00,18.73,18.73,18.73,18.73,400.0,18.73,18.73,18.73,18.73,400.0
2006-07-20 13:35:00,18.73,18.74,18.73,18.74,2800.0,18.73,18.74,18.73,18.74,2800.0
2006-07-20 13:40:00,18.73,18.73,18.71,18.71,2000.0,18.73,18.73,18.71,18.71,2000.0
2006-07-20 13:45:00,18.71,18.72,18.71,18.72,3600.0,18.71,18.72,18.71,18.72,3600.0
2006-07-20 13:50:00,18.72,18.72,18.72,18.72,0.0,18.72,18.72,18.72,18.72,0.0
2006-07-20 13:55:00,18.71,18.71,18.71,18.71,400.0,18.71,18.71,18.71,18.71,400.0
2006-07-20 14:00:00,18.72,18.73,18.72,18.73,1600.0,18.72,18.73,18.72,18.73,1600.0
2006-07-20 14:05:00,18.73,18.73,18.73,18.73,0.0,18.73,18.73,18.73,18.73,0.0
2006-07-20 14:10:00,18.72,18.72,18.67,18.67,7600.0,18.72,18.72,18.67,18.67,7600.0
2006-07-20 14:15:00,18.66,18.66,18.66,18.66,7600.0,18.66,18.66,18.66,18.66,7600.0
2006-07-20 14:20:00,18.66,18.67,18.66,18.67,2400.0,18.66,18.67,18.66,18.67,2400.0
2006-07-20 14:25:00,18.66,18.71,18.66,18.71,7200.0,18.66,18.71,18.66,18.71,7200.0
2006-07-20 14:30:00,18.7,18.7,18.69,18.69,1600.0,18.7,18.7,18.69,18.69,1600.0
2006-07-20 14:35:00,18.68,18.69,18.66,18.68,2000.0,18.68,18.69,18.66,18.68,2000.0
2006-07-20 14:40:00,18.68,18.68,18.68,18.68,0.0,18.68,18.68,18.68,18.68,0.0
2006-07-20 14:45:00,18.68,18.68,18.67,18.68,7600.0,18.68,18.68,18.67,18.68,7600.0
2006-07-20 14:50:00,18.68,18.7,18.68,18.7,800.0,18.68,18.7,18.68,18.7,800.0
2006-07-20 14:55:00,18.69,18.69,18.66,18.66,4400.0,18.69,18.69,18.66,18.66,4400.0
2006-07-20 15:00:00,18.67,18.69,18.66,18.67,8400.0,18.67,18.69,18.66,18.67,8400.0
2006-07-20 15:05:00,18.67,18.67,18.67,18.67,1200.0,18.67,18.67,18.67,18.67,1200.0
2006-07-20 15:10:00,18.67,18.67,18.67,18.67,0.0,18.67,18.67,18.67,18.67,0.0
2006-07-20 15:15:00,18.67,18.67,18.67,18.67,0.0,18.67,18.67,18.67,18.67,0.0
2006-07-20 15:20:00,18.67,18.67,18.67,18.67,400.0,18.67,18.67,18.67,18.67,400.0
2006-07-20 15:25:00,18.68,18.68,18.66,18.66,7200.0,18.68,18.68,18.66,18.66,7200.0
2006-07-20 15:30:00,18.66,18.66,18.65,18.66,1200.0,18.66,18.66,18.65,18.66,1200.0
2006-07-20 15:35:00,18.66,18.66,18.66,18.66,1200.0,18.66,18.66,18.66,18.66,1200.0
2006-07-20 15:40:00,18.66,18.68,18.66,18.68,6800.0,18.66,18.68,18.66,18.68,6800.0
2006-07-20 15:45:00,18.67,18.68,18.67,18.68,3200.0,18.67,18.68,18.67,18.68,3200.0
2006-07-20 15:50:00,18.68,18.69,18.66,18.68,18000.0,18.68,18.69,18.66,18.68,18000.0
2006-07-20 15:55:00,18.68,18.71,18.67,18.69,37200.0,18.68,18.71,18.67,18.69,37200.0
2006-07-21 09:30:00,18.77,18.77,18.67,18.67,3600.0,18.77,18.77,18.67,18.67,3600.0
2006-07-21 09:35:00,18.65,18.65,18.59,18.62,12000.0,18.65,18.65,18.59,18.62,12000.0
2006-07-21 09:40:00,18.61,18.63,18.61,18.63,3600.0,18.61,18.63,18.61,18.63,3600.0
2006-07-21 09:45:00,18.64,18.64,18.62,18.63,7600.0,18.64,18.64,18.62,18.63,7600.0
2006-07-21 09:50:00,18.62,18.62,18.62,18.62,400.0,18.62,18.62,18.62,18.62,400.0
2006-07-21 09:55:00,18.63,18.67,18.63,18.65,3600.0,18.63,18.67,18.63,18.65,3600.0
2006-07-21 10:00:00,18.61,18.63,18.61,18.63,5600.0,18.61,18.63,18.61,18.63,5600.0
2006-07-21 10:05:00,18.61,18.62,18.61,18.61,4400.0,18.61,18.62,18.61,18.61,4400.0
2006-07-21 10:10:00,18.62,18.64,18.61,18.62,4000.0,18.62,18.64,18.61,18.62,4000.0
2006-07-21 10:15:00,18.61,18.62,18.58,18.58,20800.0,18.61,18.62,18.58,18.58,20800.0
2006-07-21 10:20:00,18.58,18.59,18.58,18.59,1200.0,18.58,18.59,18.58,18.59,1200.0
2006-07-21 10:25:00,18.58,18.58,18.53,18.54,4800.0,18.58,18.58,18.53,18.54,4800.0
2006-07-21 10:30:00,18.55,18.55,18.54,18.55,2000.0,18.55,18.55,18.54,18.55,2000.0
2006-07-21 10:35:00,18.55,18.55,18.55,18.55,400.0,18.55,18.55,18.55,18.55,400.0
2006-07-21 10:40:00,18.62,18.62,18.61,18.61,3200.0,18.62,18.62,18.61,18.61,3200.0
2006-07-21 10:45:00,18.56,18.58,18.56,18.58,1200.0,18.56,18.58,18.56,18.58,1200.0
2006-07-21 10:50:00,18.58,18.58,18.58,18.58,0.0,18.58,18.58,18.58,18.58,0.0
2006-07-21 10:55:00,18.57,18.62,18.56,18.59,6800.0,18.57,18.62,18.56,18.59,6800.0
2006-07-21 11:00:00,18.55,18.57,18.55,18.56,7200.0,18.55,18.57,18.55,18.56,7200.0
2006-07-21 11:05:00,18.55,18.56,18.55,18.55,3200.0,18.55,18.56,18.55,18.55,3200.0
2006-07-21 11:10:00,18.56,18.6,18.55,18.6,8400.0,18.56,18.6,18.55,18.6,8400.0
2006-07-21 11:15:00,18.58,18.58,18.55,18.55,1200.0,18.58,18.58,18.55,18.55,1200.0
2006-07-21 11:20:00,18.55,18.55,18.55,18.55,800.0,18.55,18.55,18.55,18.55,800.0
2006-07-21 11:25:00,18.55,18.59,18.55,18.59,6400.0,18.55,18.59,18.55,18.59,6400.0
2006-07-21 11:30:00,18.56,18.6,18.56,18.57,11600.0,18.56,18.6,18.56,18.57,11600.0
2006-07-21 11:35:00,18.56,18.57,18.56,18.57,800.0,18.56,18.57,18.56,18.57,800.0
2006-07-21 11:40:00,18.57,18.58,18.56,18.58,2400.0,18.57,18.58,18.56,18.58,2400.0
2006-07-21 11:45:00,18.58,18.6,18.58,18.59,11600.0,18.58,18.6,18.58,18.59,11600.0
2006-07-21 11:50:00,18.59,18.59,18.59,18.59,400.0,18.59,18.59,18.59,18.59,400.0
2006-07-21 11:55:00,18.6,18.62,18.59,18.62,23600.0,18.6,18.62,18.59,18.62,23600.0
2006-07-21 12:00:00,18.63,18.63,18.62,18.63,5200.0,18.63,18.63,18.62,18.63,5200.0
2006-07-21 12:05:00,18.63,18.65,18.63,18.63,6400.0,18.63,18.65,18.63,18.63,6400.0
2006-07-21 12:10:00,18.63,18.63,18.62,18.63,11600.0,18.63,18.63,18.62,18.63,11600.0
2006-07-21 12:15:00,18.61,18.63,18.61,18.61,5600.0,18.61,18.63,18.61,18.61,5600.0
2006-07-21 12:20:00,18.65,18.65,18.64,18.64,800.0,18.65,18.65,18.64,18.64,800.0
2006-07-21 12:25:00,18.64,18.66,18.64,18.66,800.0,18.64,18.66,18.64,18.66,800.0
2006-07-21 12:30:00,18.68,18.69,18.68,18.68,3600.0,18.68,18.69,18.68,18.68,3600.0
2006-07-21 12:35:00,18.67,18.7,18.64,18.64,10800.0,18.67,18.7,18.64,18.64,10800.0
2006-07-21 12:40:00,18.66,18.66,18.63,18.63,10400.0,18.66,18.66,18.63,18.63,10400.0
2006-07-21 12:45:00,18.64,18.64,18.63,18.63,3200.0,18.64,18.64,18.63,18.63,3200.0
2006-07-21 12:50:00,18.63,18.63,18.63,18.63,800.0,18.63,18.63,18.63,18.63,800.0
2006-07-21 12:55:00,18.6,18.6,18.6,18.6,2000.0,18.6,18.6,18.6,18.6,2000.0
2006-07-21 13:00:00,18.63,18.63,18.63,18.63,2800.0,18.63,18.63,18.63,18.63,2800.0
2006-07-21 13:05:00,18.64,18.66,18.63,18.66,3200.0,18.64,18.66,18.63,18.66,3200.0
2006-07-21 13:10:00,18.66,18.66,18.66,18.66,4400.0,18.66,18.66,18.66,18.66,4400.0
2006-07-21 13:15:00,18.65,18.65,18.64,18.65,8800.0,18.65,18.65,18.64,18.65,8800.0
2006-07-21 13:20:00,18.65,18.65,18.65,18.65,0.0,18.65,18.65,18.65,18.65,0.0
2006-07-21 13:25:00,18.65,18.65,18.65,18.65,0.0,18.65,18.65,18.65,18.65,0.0
2006-07-21 13:30:00,18.61,18.63,18.61,18.63,2800.0,18.61,18.63,18.61,18.63,2800.0
2006-07-21 13:35:00,18.61,18.63,18.61,18.63,1200.0,18.61,18.63,18.61,18.63,1200.0
2006-07-21 13:40:00,18.62,18.67,18.62,18.67,10400.0,18.62,18.67,18.62,18.67,10400.0
2006-07-21 13:45:00,18.67,18.67,18.67,18.67,0.0,18.67,18.67,18.67,18.67,0.0
2006-07-21 13:50:00,18.68,18.68,18.68,18.68,1600.0,18.68,18.68,18.68,18.68,1600.0
2006-07-21 13:55:00,18.66,18.66,18.66,18.66,400.0,18.66,18.66,18.66,18.66,400.0
2006-07-21 14:00:00,18.66,18.66,18.66,18.66,400.0,18.66,18.66,18.66,18.66,400.0
2006-07-21 14:05:00,18.66,18.66,18.64,18.64,8000.0,18.66,18.66,18.64,18.64,8000.0
2006-07-21 14:10:00,18.64,18.65,18.6,18.6,12800.0,18.64,18.65,18.6,18.6,12800.0
2006-07-21 14:15:00,18.63,18.63,18.63,18.63,6000.0,18.63,18.63,18.63,18.63,6000.0
2006-07-21 14:20:00,18.61,18.62,18.61,18.62,800.0,18.61,18.62,18.61,18.62,800.0
2006-07-21 14:25:00,18.6,18.62,18.6,18.62,8000.0,18.6,18.62,18.6,18.62,8000.0
2006-07-21 14:30:00,18.63,18.63,18.61,18.61,3600.0,18.63,18.63,18.61,18.61,3600.0
2006-07-21 14:35:00,18.62,18.62,18.61,18.62,1600.0,18.62,18.62,18.61,18.62,1600.0
2006-07-21 14:40:00,18.62,18.62,18.6,18.6,2800.0,18.62,18.62,18.6,18.6,2800.0
2006-07-21 14:45:00,18.61,18.61,18.61,18.61,400.0,18.61,18.61,18.61,18.61,400.0
2006-07-21 14:50:00,18.6,18.6,18.6,18.6,400.0,18.6,18.6,18.6,18.6,400.0
2006-07-21 14:55:00,18.6,18.61,18.6,18.61,3200.0,18.6,18.61,18.6,18.61,3200.0
2006-07-21 15:00:00,18.61,18.61,18.61,18.61,8400.0,18.61,18.61,18.61,18.61,8400.0
2006-07-21 15:05:00,18.61,18.61,18.61,18.61,800.0,18.61,18.61,18.61,18.61,800.0
2006-07-21 15:10:00,18.61,18.61,18.61,18.61,2800.0,18.61,18.61,18.61,18.61,2800.0
2006-07-21 15:15:00,18.61,18.61,18.6,18.61,18400.0,18.61,18.61,18.6,18.61,18400.0
2006-07-21 15:20:00,18.61,18.61,18.61,18.61,2800.0,18.61,18.61,18.61,18.61,2800.0
2006-07-21 15:25:00,18.61,18.61,18.61,18.61,3200.0,18.61,18.61,18.61,18.61,3200.0
2006-07-21 15:30:00,18.6,18.6,18.59,18.59,1200.0,18.6,18.6,18.59,18.59,1200.0
2006-07-21 15:35:00,18.59,18.61,18.59,18.61,7200.0,18.59,18.61,18.59,18.61,7200.0
2006-07-21 15:40:00,18.62,18.62,18.55,18.55,58800.0,18.62,18.62,18.55,18.55,58800.0
2006-07-21 15:45:00,18.55,18.56,18.53,18.53,9600.0,18.55,18.56,18.53,18.53,9600.0
2006-07-21 15:50:00,18.53,18.55,18.52,18.53,18000.0,18.53,18.55,18.52,18.53,18000.0
2006-07-21 15:55:00,18.54,18.56,18.53,18.56,9600.0,18.54,18.56,18.53,18.56,9600.0
2006-07-24 09:30:00,18.51,18.53,18.5,18.5,10400.0,18.51,18.53,18.5,18.5,10400.0
2006-07-24 09:35:00,18.53,18.57,18.5,18.56,2800.0,18.53,18.57,18.5,18.56,2800.0
2006-07-24 09:40:00,18.54,18.54,18.52,18.52,2000.0,18.54,18.54,18.52,18.52,2000.0
2006-07-24 09:45:00,18.53,18.53,18.52,18.52,3200.0,18.53,18.53,18.52,18.52,3200.0
2006-07-24 09:50:00,18.52,18.52,18.5,18.5,5200.0,18.52,18.52,18.5,18.5,5200.0
2006-07-24 09:55:00,18.5,18.5,18.47,18.47,2000.0,18.5,18.5,18.47,18.47,2000.0
2006-07-24 10:00:00,18.47,18.47,18.44,18.46,5200.0,18.47,18.47,18.44,18.46,5200.0
2006-07-24 10:05:00,18.46,18.47,18.46,18.47,2400.0,18.46,18.47,18.46,18.47,2400.0
2006-07-24 10:10:00,18.48,18.48,18.47,18.47,3200.0,18.48,18.48,18.47,18.47,3200.0
2006-07-24 10:15:00,18.49,18.49,18.47,18.48,3200.0,18.49,18.49,18.47,18.48,3200.0
2006-07-24 10:20:00,18.49,18.49,18.49,18.49,3200.0,18.49,18.49,18.49,18.49,3200.0
2006-07-24 10:25:00,18.49,18.52,18.49,18.52,2400.0,18.49,18.52,18.49,18.52,2400.0
2006-07-24 10:30:00,18.54,18.54,18.53,18.54,2800.0,18.54,18.54,18.53,18.54,2800.0
2006-07-24 10:35:00,18.54,18.54,18.54,18.54,400.0,18.54,18.54,18.54,18.54,400.0
2006-07-24 10:40:00,18.55,18.55,18.54,18.54,3600.0,18.55,18.55,18.54,18.54,3600.0
2006-07-24 10:45:00,18.54,18.55,18.54,18.55,2400.0,18.54,18.55,18.54,18.55,2400.0
2006-07-24 10:50:00,18.55,18.55,18.55,18.55,0.0,18.55,18.55,18.55,18.55,0.0
2006-07-24 10:55:00,18.55,18.55,18.55,18.55,800.0,18.55,18.55,18.55,18.55,800.0
2006-07-24 11:00:00,18.56,18.58,18.56,18.58,3200.0,18.56,18.58,18.56,18.58,3200.0
2006-07-24 11:05:00,18.56,18.56,18.56,18.56,400.0,18.56,18.56,18.56,18.56,400.0
2006-07-24 11:10:00,18.57,18.59,18.57,18.59,4000.0,18.57,18.59,18.57,18.59,4000.0
2006-07-24 11:15:00,18.56,18.57,18.56,18.57,1200.0,18.56,18.57,18.56,18.57,1200.0
2006-07-24 11:20:00,18.55,18.57,18.54,18.54,1200.0,18.55,18.57,18.54,18.54,1200.0
2006-07-24 11:25:00,18.55,18.55,18.55,18.55,400.0,18.55,18.55,18.55,18.55,400.0
2006-07-24 11:30:00,18.54,18.57,18.54,18.57,1200.0,18.54,18.57,18.54,18.57,1200.0
2006-07-24 11:35:00,18.59,18.6,18.58,18.58,1600.0,18.59,18.6,18.58,18.58,1600.0
2006-07-24 11:40:00,18.58,18.58,18.58,18.58,800.0,18.58,18.58,18.58,18.58,800.0
2006-07-24 11:45:00,18.61,18.62,18.61,18.62,2400.0,18.61,18.62,18.61,18.62,2400.0
2006-07-24 11:50:00,18.62,18.62,18.62,18.62,400.0,18.62,18.62,18.62,18.62,400.0
2006-07-24 11:55:00,18.62,18.62,18.62,18.62,800.0,18.62,18.62,18.62,18.62,800.0
2006-07-24 12:00:00,18.62,18.62,18.6,18.6,1600.0,18.62,18.62,18.6,18.6,1600.0
2006-07-24 12:05:00,18.61,18.61,18.54,18.54,5600.0,18.61,18.61,18.54,18.54,5600.0
2006-07-24 12:10:00,18.54,18.54,18.54,18.54,0.0,18.54,18.54,18.54,18.54,0.0
2006-07-24 12:15:00,18.53,18.55,18.52,18.52,2800.0,18.53,18.55,18.52,18.52,2800.0
2006-07-24 12:20:00,18.52,18.52,18.52,18.52,0.0,18.52,18.52,18.52,18.52,0.0
2006-07-24 12:25:00,18.52,18.52,18.5,18.5,800.0,18.52,18.52,18.5,18.5,800.0
2006-07-24 12:30:00,18.5,18.5,18.49,18.49,4800.0,18.5,18.5,18.49,18.49,4800.0
2006-07-24 12:35:00,18.5,18.5,18.48,18.48,2400.0,18.5,18.5,18.48,18.48,2400.0
2006-07-24 12:40:00,18.49,18.49,18.47,18.47,3200.0,18.49,18.49,18.47,18.47,3200.0
2006-07-24 12:45:00,18.48,18.48,18.48,18.48,1200.0,18.48,18.48,18.48,18.48,1200.0
2006-07-24 12:50:00,18.49,18.5,18.48,18.5,2400.0,18.49,18.5,18.48,18.5,2400.0
2006-07-24 12:55:00,18.47,18.49,18.47,18.49,1200.0,18.47,18.49,18.47,18.49,1200.0
2006-07-24 13:00:00,18.48,18.48,18.48,18.48,400.0,18.48,18.48,18.48,18.48,400.0
2006-07-24 13:05:00,18.5,18.5,18.5,18.5,2000.0,18.5,18.5,18.5,18.5,2000.0
2006-07-24 13:10:00,18.52,18.53,18.52,18.53,1600.0,18.52,18.53,18.52,18.53,1600.0
2006-07-24 13:15:00,18.53,18.55,18.53,18.55,2400.0,18.53,18.55,18.53,18.55,2400.0
2006-07-24 13:20:00,18.57,18.59,18.57,18.59,2000.0,18.57,18.59,18.57,18.59,2000.0
2006-07-24 13:25:00,18.59,18.59,18.58,18.58,2800.0,18.59,18.59,18.58,18.58,2800.0
2006-07-24 13:30:00,18.58,18.58,18.58,18.58,0.0,18.58,18.58,18.58,18.58,0.0
2006-07-24 13:35:00,18.59,18.59,18.58,18.58,1200.0,18.59,18.59,18.58,18.58,1200.0
2006-07-24 13:40:00,18.57,18.57,18.57,18.57,2000.0,18.57,18.57,18.57,18.57,2000.0
2006-07-24 13:45:00,18.58,18.6,18.57,18.57,1600.0,18.58,18.6,18.57,18.57,1600.0
2006-07-24 13:50:00,18.6,18.6,18.58,18.59,2000.0,18.6,18.6,18.58,18.59,2000.0
2006-07-24 13:55:00,18.59,18.59,18.59,18.59,1600.0,18.59,18.59,18.59,18.59,1600.0
2006-07-24 14:00:00,18.58,18.59,18.58,18.59,2000.0,18.58,18.59,18.58,18.59,2000.0
2006-07-24 14:05:00,18.6,18.6,18.6,18.6,2000.0,18.6,18.6,18.6,18.6,2000.0
2006-07-24 14:10:00,18.6,18.6,18.57,18.57,2400.0,18.6,18.6,18.57,18.57,2400.0
2006-07-24 14:15:00,18.55,18.55,18.55,18.55,400.0,18.55,18.55,18.55,18.55,400.0
2006-07-24 14:20:00,18.53,18.53,18.53,18.53,800.0,18.53,18.53,18.53,18.53,800.0
2006-07-24 14:25:00,18.55,18.55,18.55,18.55,400.0,18.55,18.55,18.55,18.55,400.0
2006-07-24 14:30:00,18.55,18.57,18.54,18.57,2000.0,18.55,18.57,18.54,18.57,2000.0
2006-07-24 14:35:00,18.57,18.57,18.57,18.57,0.0,18.57,18.57,18.57,18.57,0.0
2006-07-24 14:40:00,18.57,18.58,18.57,18.57,1200.0,18.57,18.58,18.57,18.57,1200.0
2006-07-24 14:45:00,18.57,18.59,18.57,18.59,2800.0,18.57,18.59,18.57,18.59,2800.0
2006-07-24 14:50:00,18.58,18.59,18.58,18.59,800.0,18.58,18.59,18.58,18.59,800.0
2006-07-24 14:55:00,18.58,18.59,18.58,18.58,2000.0,18.58,18.59,18.58,18.58,2000.0
2006-07-24 15:00:00,18.58,18.59,18.58,18.59,2000.0,18.58,18.59,18.58,18.59,2000.0
2006-07-24 15:05:00,18.58,18.58,18.58,18.58,400.0,18.58,18.58,18.58,18.58,400.0
2006-07-24 15:10:00,18.58,18.6,18.58,18.6,11200.0,18.58,18.6,18.58,18.6,11200.0
2006-07-24 15:15:00,18.58,18.58,18.54,18.54,5600.0,18.58,18.58,18.54,18.54,5600.0
2006-07-24 15:20:00,18.54,18.54,18.54,18.54,2000.0,18.54,18.54,18.54,18.54,2000.0
2006-07-24 15:25:00,18.55,18.55,18.54,18.54,2000.0,18.55,18.55,18.54,18.54,2000.0
2006-07-24 15:30:00,18.56,18.56,18.54,18.56,2000.0,18.56,18.56,18.54,18.56,2000.0
2006-07-24 15:35:00,18.56,18.57,18.55,18.57,6800.0,18.56,18.57,18.55,18.57,6800.0
2006-07-24 15:40:00,18.57,18.6,18.57,18.6,8800.0,18.57,18.6,18.57,18.6,8800.0
2006-07-24 15:45:00,18.6,18.65,18.59,18.63,19200.0,18.6,18.65,18.59,18.63,19200.0
2006-07-24 15:50:00,18.63,18.63,18.57,18.57,8400.0,18.63,18.63,18.57,18.57,8400.0
2006-07-24 15:55:00,18.59,18.59,18.58,18.58,2400.0,18.59,18.59,18.58,18.58,2400.0
2006-07-25 09:30:00,18.6,18.63,18.58,18.63,2000.0,18.6,18.63,18.58,18.63,2000.0
2006-07-25 09:35:00,18.6,18.61,18.6,18.61,1200.0,18.6,18.61,18.6,18.61,1200.0
2006-07-25 09:40:00,18.64,18.64,18.64,18.64,400.0,18.64,18.64,18.64,18.64,400.0
2006-07-25 09:45:00,18.62,18.62,18.62,18.62,800.0,18.62,18.62,18.62,18.62,800.0
2006-07-25 09:50:00,18.59,18.59,18.59,18.59,800.0,18.59,18.59,18.59,18.59,800.0
2006-07-25 09:55:00,18.59,18.59,18.59,18.59,400.0,18.59,18.59,18.59,18.59,400.0
2006-07-25 10:00:00,18.63,18.65,18.63,18.65,1200.0,18.63,18.65,18.63,18.65,1200.0
2006-07-25 10:05:00,18.65,18.65,18.64,18.64,800.0,18.65,18.65,18.64,18.64,800.0
2006-07-25 10:10:00,18.64,18.64,18.64,18.64,0.0,18.64,18.64,18.64,18.64,0.0
2006-07-25 10:15:00,18.67,18.7,18.67,18.68,1600.0,18.67,18.7,18.67,18.68,1600.0
2006-07-25 10:20:00,18.67,18.67,18.67,18.67,800.0,18.67,18.67,18.67,18.67,800.0
2006-07-25 10:25:00,18.68,18.68,18.68,18.68,400.0,18.68,18.68,18.68,18.68,400.0
2006-07-25 10:30:00,18.7,18.7,18.7,18.7,800.0,18.7,18.7,18.7,18.7,800.0
2006-07-25 10:35:00,18.68,18.68,18.66,18.67,15200.0,18.68,18.68,18.66,18.67,15200.0
2006-07-25 10:40:00,18.67,18.67,18.67,18.67,8400.0,18.67,18.67,18.67,18.67,8400.0
2006-07-25 10:45:00,18.68,18.68,18.68,18.68,400.0,18.68,18.68,18.68,18.68,400.0
2006-07-25 10:50:00,18.67,18.67,18.67,18.67,4400.0,18.67,18.67,18.67,18.67,4400.0
2006-07-25 10:55:00,18.67,18.7,18.67,18.7,800.0,18.67,18.7,18.67,18.7,800.0
2006-07-25 11:00:00,18.68,18.7,18.68,18.7,2400.0,18.68,18.7,18.68,18.7,2400.0
2006-07-25 11:05:00,18.68,18.68,18.67,18.67,800.0,18.68,18.68,18.67,18.67,800.0
2006-07-25 11:10:00,18.69,18.74,18.68,18.74,13200.0,18.69,18.74,18.68,18.74,13200.0
2006-07-25 11:15:00,18.74,18.74,18.74,18.74,0.0,18.74,18.74,18.74,18.74,0.0
2006-07-25 11:20:00,18.74,18.74,18.72,18.72,2000.0,18.74,18.74,18.72,18.72,2000.0
2006-07-25 11:25:00,18.72,18.75,18.72,18.73,2400.0,18.72,18.75,18.72,18.73,2400.0
2006-07-25 11:30:00,18.71,18.71,18.71,18.71,400.0,18.71,18.71,18.71,18.71,400.0
2006-07-25 11:35:00,18.71,18.71,18.71,18.71,400.0,18.71,18.71,18.71,18.71,400.0
2006-07-25 11:40:00,18.7,18.7,18.69,18.69,7600.0,18.7,18.7,18.69,18.69,7600.0
2006-07-25 11:45:00,18.67,18.7,18.67,18.7,2000.0,18.67,18.7,18.67,18.7,2000.0
2006-07-25 11:50:00,18.7,18.7,18.7,18.7,0.0,18.7,18.7,18.7,18.7,0.0
2006-07-25 11:55:00,18.69,18.69,18.69,18.69,1600.0,18.69,18.69,18.69,18.69,1600.0
2006-07-25 12:00:00,18.7,18.71,18.7,18.7,2400.0,18.7,18.71,18.7,18.7,2400.0
2006-07-25 12:05:00,18.7,18.7,18.7,18.7,400.0,18.7,18.7,18.7,18.7,400.0
2006-07-25 12:10:00,18.69,18.72,18.69,18.72,6000.0,18.69,18.72,18.69,18.72,6000.0
2006-07-25 12:15:00,18.71,18.71,18.7,18.7,800.0,18.71,18.71,18.7,18.7,800.0
2006-07-25 12:20:00,18.71,18.72,18.71,18.72,2000.0,18.71,18.72,18.71,18.72,2000.0
2006-07-25 12:25:00,18.71,18.71,18.71,18.71,400.0,18.71,18.71,18.71,18.71,400.0
2006-07-25 12:30:00,18.72,18.72,18.72,18.72,1200.0,18.72,18.72,18.72,18.72,1200.0
2006-07-25 12:35:00,18.73,18.73,18.73,18.73,400.0,18.73,18.73,18.73,18.73,400.0
2006-07-25 12:40:00,18.73,18.74,18.73,18.73,2800.0,18.73,18.74,18.73,18.73,2800.0
2006-07-25 12:45:00,18.74,18.75,18.74,18.75,4800.0,18.74,18.75,18.74,18.75,4800.0
2006-07-25 12:50:00,18.74,18.74,18.73,18.73,1600.0,18.74,18.74,18.73,18.73,1600.0
2006-07-25 12:55:00,18.73,18.74,18.73,18.74,1200.0,18.73,18.74,18.73,18.74,1200.0
2006-07-25 13:00:00,18.74,18.79,18.74,18.79,8000.0,18.74,18.79,18.74,18.79,8000.0
2006-07-25 13:05:00,18.79,18.8,18.79,18.8,2000.0,18.79,18.8,18.79,18.8,2000.0
2006-07-25 13:10:00,18.8,18.8,18.8,18.8,0.0,18.8,18.8,18.8,18.8,0.0
2006-07-25 13:15:00,18.78,18.79,18.78,18.79,1200.0,18.78,18.79,18.78,18.79,1200.0
2006-07-25 13:20:00,18.79,18.79,18.79,18.79,1200.0,18.79,18.79,18.79,18.79,1200.0
2006-07-25 13:25:00,18.79,18.79,18.79,18.79,800.0,18.79,18.79,18.79,18.79,800.0
2006-07-25 13:30:00,18.78,18.79,18.78,18.78,1600.0,18.78,18.79,18.78,18.78,1600.0
2006-07-25 13:35:00,18.78,18.78,18.75,18.75,3200.0,18.78,18.78,18.75,18.75,3200.0
2006-07-25 13:40:00,18.75,18.75,18.75,18.75,3200.0,18.75,18.75,18.75,18.75,3200.0
2006-07-25 13:45:00,18.75,18.75,18.75,18.75,3200.0,18.75,18.75,18.75,18.75,3200.0
2006-07-25 13:50:00,18.75,18.75,18.75,18.75,800.0,18.75,18.75,18.75,18.75,800.0
2006-07-25 13:55:00,18.75,18.75,18.75,18.75,1600.0,18.75,18.75,18.75,18.75,1600.0
2006-07-25 14:00:00,18.75,18.75,18.75,18.75,1200.0,18.75,18.75,18.75,18.75,1200.0
2006-07-25 14:05:00,18.75,18.75,18.75,18.75,4800.0,18.75,18.75,18.75,18.75,4800.0
2006-07-25 14:10:00,18.75,18.75,18.75,18.75,3600.0,18.75,18.75,18.75,18.75,3600.0
2006-07-25 14:15:00,18.75,18.75,18.75,18.75,6400.0,18.75,18.75,18.75,18.75,6400.0
2006-07-25 14:20:00,18.75,18.75,18.75,18.75,4000.0,18.75,18.75,18.75,18.75,4000.0
2006-07-25 14:25:00,18.75,18.76,18.75,18.76,1200.0,18.75,18.76,18.75,18.76,1200.0
2006-07-25 14:30:00,18.75,18.75,18.75,18.75,800.0,18.75,18.75,18.75,18.75,800.0
2006-07-25 14:35:00,18.75,18.75,18.75,18.75,2800.0,18.75,18.75,18.75,18.75,2800.0
2006-07-25 14:40:00,18.75,18.75,18.75,18.75,2000.0,18.75,18.75,18.75,18.75,2000.0
2006-07-25 14:45:00,18.75,18.77,18.75,18.77,9600.0,18.75,18.77,18.75,18.77,9600.0
2006-07-25 14:50:00,18.77,18.77,18.76,18.76,1600.0,18.77,18.77,18.76,18.76,1600.0
2006-07-25 14:55:00,18.76,18.79,18.76,18.78,3600.0,18.76,18.79,18.76,18.78,3600.0
2006-07-25 15:00:00,18.76,18.78,18.76,18.78,3200.0,18.76,18.78,18.76,18.78,3200.0
2006-07-25 15:05:00,18.78,18.78,18.78,18.78,9600.0,18.78,18.78,18.78,18.78,9600.0
2006-07-25 15:10:00,18.81,18.81,18.79,18.8,4400.0,18.81,18.81,18.79,18.8,4400.0
2006-07-25 15:15:00,18.8,18.81,18.8,18.81,8800.0,18.8,18.81,18.8,18.81,8800.0
2006-07-25 15:20:00,18.81,18.82,18.79,18.8,16800.0,18.81,18.82,18.79,18.8,16800.0
2006-07-25 15:25:00,18.81,18.81,18.8,18.81,14800.0,18.81,18.81,18.8,18.81,14800.0
2006-07-25 15:30:00,18.81,18.81,18.81,18.81,14000.0,18.81,18.81,18.81,18.81,14000.0
2006-07-25 15:35:00,18.81,18.81,18.81,18.81,10400.0,18.81,18.81,18.81,18.81,10400.0
2006-07-25 15:40:00,18.84,18.86,18.81,18.81,25600.0,18.84,18.86,18.81,18.81,25600.0
2006-07-25 15:45:00,18.81,18.82,18.81,18.82,24400.0,18.81,18.82,18.81,18.82,24400.0
2006-07-25 15:50:00,18.81,18.82,18.81,18.81,13200.0,18.81,18.82,18.81,18.81,13200.0
2006-07-25 15:55:00,18.82,18.82,18.81,18.82,22800.0,18.82,18.82,18.81,18.82,22800.0
2006-07-26 09:30:00,18.85,18.85,18.83,18.83,4400.0,18.85,18.85,18.83,18.83,4400.0
2006-07-26 09:35:00,18.72,18.72,18.69,18.69,3600.0,18.72,18.72,18.69,18.69,3600.0
2006-07-26 09:40:00,18.69,18.69,18.69,18.69,400.0,18.69,18.69,18.69,18.69,400.0
2006-07-26 09:45:00,18.7,18.75,18.69,18.74,2800.0,18.7,18.75,18.69,18.74,2800.0
2006-07-26 09:50:00,18.73,18.73,18.73,18.73,400.0,18.73,18.73,18.73,18.73,400.0
2006-07-26 09:55:00,18.73,18.73,18.73,18.73,400.0,18.73,18.73,18.73,18.73,400.0
2006-07-26 10:00:00,18.75,18.75,18.75,18.75,400.0,18.75,18.75,18.75,18.75,400.0
2006-07-26 10:05:00,18.75,18.75,18.75,18.75,2800.0,18.75,18.75,18.75,18.75,2800.0
2006-07-26 10:10:00,18.75,18.75,18.75,18.75,0.0,18.75,18.75,18.75,18.75,0.0
2006-07-26 10:15:00,18.76,18.77,18.76,18.76,4400.0,18.76,18.77,18.76,18.76,4400.0
2006-07-26 10:20:00,18.75,18.75,18.75,18.75,800.0,18.75,18.75,18.75,18.75,800.0
2006-07-26 10:25:00,18.76,18.81,18.76,18.81,5200.0,18.76,18.81,18.76,18.81,5200.0
2006-07-26 10:30:00,18.8,18.8,18.79,18.79,1600.0,18.8,18.8,18.79,18.79,1600.0
2006-07-26 10:35:00,18.78,18.79,18.78,18.79,3600.0,18.78,18.79,18.78,18.79,3600.0
2006-07-26 10:40:00,18.79,18.79,18.79,18.79,0.0,18.79,18.79,18.79,18.79,0.0
2006-07-26 10:45:00,18.81,18.81,18.81,18.81,2000.0,18.81,18.81,18.81,18.81,2000.0
2006-07-26 10:50:00,18.81,18.81,18.81,18.81,0.0,18.81,18.81,18.81,18.81,0.0
2006-07-26 10:55:00,18.81,18.81,18.81,18.81,1600.0,18.81,18.81,18.81,18.81,1600.0
2006-07-26 11:00:00,18.81,18.81,18.8,18.81,7200.0,18.81,18.81,18.8,18.81,7200.0
2006-07-26 11:05:00,18.81,18.81,18.81,18.81,4800.0,18.81,18.81,18.81,18.81,4800.0
2006-07-26 11:10:00,18.81,18.81,18.81,18.81,1200.0,18.81,18.81,18.81,18.81,1200.0
2006-07-26 11:15:00,18.81,18.81,18.81,18.81,0.0,18.81,18.81,18.81,18.81,0.0
2006-07-26 11:20:00,18.81,18.81,18.81,18.81,1600.0,18.81,18.81,18.81,18.81,1600.0
2006-07-26 11:25:00,18.81,18.81,18.81,18.81,1200.0,18.81,18.81,18.81,18.81,1200.0
2006-07-26 11:30:00,18.81,18.81,18.81,18.81,5200.0,18.81,18.81,18.81,18.81,5200.0
2006-07-26 11:35:00,18.81,18.81,18.81,18.81,400.0,18.81,18.81,18.81,18.81,400.0
2006-07-26 11:40:00,18.81,18.81,18.81,18.81,400.0,18.81,18.81,18.81,18.81,400.0
2006-07-26 11:45:00,18.81,18.81,18.81,18.81,400.0,18.81,18.81,18.81,18.81,400.0
2006-07-26 11:50:00,18.81,18.81,18.81,18.81,800.0,18.81,18.81,18.81,18.81,800.0
2006-07-26 11:55:00,18.81,18.81,18.81,18.81,4800.0,18.81,18.81,18.81,18.81,4800.0
2006-07-26 12:00:00,18.81,18.88,18.81,18.85,64400.0,18.81,18.88,18.81,18.85,64400.0
2006-07-26 12:05:00,18.85,18.85,18.85,18.85,800.0,18.85,18.85,18.85,18.85,800.0
2006-07-26 12:10:00,18.85,18.87,18.85,18.87,4000.0,18.85,18.87,18.85,18.87,4000.0
2006-07-26 12:15:00,18.87,18.9,18.87,18.9,6000.0,18.87,18.9,18.87,18.9,6000.0
2006-07-26 12:20:00,18.9,18.91,18.89,18.89,4400.0,18.9,18.91,18.89,18.89,4400.0
2006-07-26 12:25:00,18.88,18.88,18.86,18.86,800.0,18.88,18.88,18.86,18.86,800.0
2006-07-26 12:30:00,18.87,18.87,18.87,18.87,400.0,18.87,18.87,18.87,18.87,400.0
2006-07-26 12:35:00,18.87,18.87,18.87,18.87,0.0,18.87,18.87,18.87,18.87,0.0
2006-07-26 12:40:00,18.85,18.85,18.85,18.85,400.0,18.85,18.85,18.85,18.85,400.0
2006-07-26 12:45:00,18.85,18.85,18.85,18.85,800.0,18.85,18.85,18.85,18.85,800.0
2006-07-26 12:50:00,18.85,18.85,18.85,18.85,0.0,18.85,18.85,18.85,18.85,0.0
2006-07-26 12:55:00,18.85,18.85,18.85,18.85,0.0,18.85,18.85,18.85,18.85,0.0
2006-07-26 13:00:00,18.88,18.88,18.88,18.88,400.0,18.88,18.88,18.88,18.88,400.0
2006-07-26 13:05:00,18.88,18.88,18.87,18.87,1200.0,18.88,18.88,18.87,18.87,1200.0
2006-07-26 13:10:00,18.87,18.88,18.87,18.88,4400.0,18.87,18.88,18.87,18.88,4400.0
2006-07-26 13:15:00,18.88,18.9,18.87,18.9,16000.0,18.88,18.9,18.87,18.9,16000.0
2006-07-26 13:20:00,18.9,18.9,18.9,18.9,0.0,18.9,18.9,18.9,18.9,0.0
2006-07-26 13:25:00,18.9,18.9,18.9,18.9,800.0,18.9,18.9,18.9,18.9,800.0
2006-07-26 13:30:00,18.9,18.9,18.9,18.9,0.0,18.9,18.9,18.9,18.9,0.0
2006-07-26 13:35:00,18.9,18.9,18.9,18.9,400.0,18.9,18.9,18.9,18.9,400.0
2006-07-26 13:40:00,18.9,18.9,18.9,18.9,1600.0,18.9,18.9,18.9,18.9,1600.0
2006-07-26 13:45:00,18.89,18.93,18.89,18.93,4000.0,18.89,18.93,18.89,18.93,4000.0
2006-07-26 13:50:00,18.93,18.96,18.93,18.96,6800.0,18.93,18.96,18.93,18.96,6800.0
2006-07-26 13:55:00,18.96,18.97,18.96,18.97,14000.0,18.96,18.97,18.96,18.97,14000.0
2006-07-26 14:00:00,18.97,18.97,18.96,18.97,6000.0,18.97,18.97,18.96,18.97,6000.0
2006-07-26 14:05:00,18.95,18.95,18.93,18.93,1200.0,18.95,18.95,18.93,18.93,1200.0
2006-07-26 14:10:00,18.93,18.93,18.93,18.93,0.0,18.93,18.93,18.93,18.93,0.0
2006-07-26 14:15:00,18.97,18.97,18.96,18.96,3200.0,18.97,18.97,18.96,18.96,3200.0
2006-07-26 14:20:00,18.96,18.96,18.96,18.96,400.0,18.96,18.96,18.96,18.96,400.0
2006-07-26 14:25:00,18.95,18.95,18.95,18.95,800.0,18.95,18.95,18.95,18.95,800.0
2006-07-26 14:30:00,18.95,18.96,18.94,18.96,2000.0,18.95,18.96,18.94,18.96,2000.0
2006-07-26 14:35:00,18.95,18.96,18.95,18.96,2800.0,18.95,18.96,18.95,18.96,2800.0
2006-07-26 14:40:00,18.96,18.96,18.91,18.95,8800.0,18.96,18.96,18.91,18.95,8800.0
2006-07-26 14:45:00,18.95,18.95,18.93,18.93,6800.0,18.95,18.95,18.93,18.93,6800.0
2006-07-26 14:50:00,18.95,18.95,18.94,18.95,6800.0,18.95,18.95,18.94,18.95,6800.0
2006-07-26 14:55:00,18.95,18.95,18.95,18.95,6400.0,18.95,18.95,18.95,18.95,6400.0
2006-07-26 15:00:00,18.93,18.93,18.93,18.93,2800.0,18.93,18.93,18.93,18.93,2800.0
2006-07-26 15:05:00,18.93,18.94,18.93,18.93,10400.0,18.93,18.94,18.93,18.93,10400.0
2006-07-26 15:10:00,18.94,18.94,18.91,18.91,4800.0,18.94,18.94,18.91,18.91,4800.0
2006-07-26 15:15:00,18.9,18.9,18.88,18.89,8800.0,18.9,18.9,18.88,18.89,8800.0
2006-07-26 15:20:00,18.89,18.91,18.89,18.9,2000.0,18.89,18.91,18.89,18.9,2000.0
2006-07-26 15:25:00,18.9,18.91,18.9,18.91,5200.0,18.9,18.91,18.9,18.91,5200.0
2006-07-26 15:30:00,18.91,18.91,18.9,18.91,4400.0,18.91,18.91,18.9,18.91,4400.0
2006-07-26 15:35:00,18.91,18.92,18.91,18.92,6000.0,18.91,18.92,18.91,18.92,6000.0
2006-07-26 15:40:00,18.93,18.93,18.92,18.92,2800.0,18.93,18.93,18.92,18.92,2800.0
2006-07-26 15:45:00,18.92,18.92,18.89,18.91,9200.0,18.92,18.92,18.89,18.91,9200.0
2006-07-26 15:50:00,18.92,18.93,18.9,18.9,10000.0,18.92,18.93,18.9,18.9,10000.0
2006-07-26 15:55:00,18.91,18.91,18.88,18.89,11600.0,18.91,18.91,18.88,18.89,11600.0
2006-07-27 09:30:00,18.84,18.87,18.84,18.87,9600.0,18.84,18.87,18.84,18.87,9600.0
2006-07-27 09:35:00,18.86,18.86,18.84,18.84,3600.0,18.86,18.86,18.84,18.84,3600.0
2006-07-27 09:40:00,18.84,18.85,18.84,18.85,800.0,18.84,18.85,18.84,18.85,800.0
2006-07-27 09:45:00,18.82,18.83,18.77,18.79,11600.0,18.82,18.83,18.77,18.79,11600.0
2006-07-27 09:50:00,18.75,18.75,18.75,18.75,400.0,18.75,18.75,18.75,18.75,400.0
2006-07-27 09:55:00,18.76,18.76,18.76,18.76,400.0,18.76,18.76,18.76,18.76,400.0
2006-07-27 10:00:00,18.78,18.81,18.78,18.78,2800.0,18.78,18.81,18.78,18.78,2800.0
2006-07-27 10:05:00,18.8,18.81,18.79,18.79,1200.0,18.8,18.81,18.79,18.79,1200.0
2006-07-27 10:10:00,18.79,18.79,18.79,18.79,0.0,18.79,18.79,18.79,18.79,0.0
2006-07-27 10:15:00,18.8,18.8,18.79,18.79,3200.0,18.8,18.8,18.79,18.79,3200.0
2006-07-27 10:20:00,18.81,18.81,18.81,18.81,1200.0,18.81,18.81,18.81,18.81,1200.0
2006-07-27 10:25:00,18.8,18.8,18.79,18.79,4400.0,18.8,18.8,18.79,18.79,4400.0
2006-07-27 10:30:00,18.8,18.8,18.77,18.77,4000.0,18.8,18.8,18.77,18.77,4000.0
2006-07-27 10:35:00,18.75,18.75,18.75,18.75,800.0,18.75,18.75,18.75,18.75,800.0
2006-07-27 10:40:00,18.77,18.77,18.75,18.75,1200.0,18.77,18.77,18.75,18.75,1200.0
2006-07-27 10:45:00,18.76,18.76,18.74,18.74,3200.0,18.76,18.76,18.74,18.74,3200.0
2006-07-27 10:50:00,18.73,18.73,18.73,18.73,1600.0,18.73,18.73,18.73,18.73,1600.0
2006-07-27 10:55:00,18.73,18.75,18.73,18.75,1600.0,18.73,18.75,18.73,18.75,1600.0
2006-07-27 11:00:00,18.75,18.75,18.74,18.75,1600.0,18.75,18.75,18.74,18.75,1600.0
2006-07-27 11:05:00,18.75,18.75,18.73,18.75,2000.0,18.75,18.75,18.73,18.75,2000.0
2006-07-27 11:10:00,18.75,18.76,18.75,18.76,800.0,18.75,18.76,18.75,18.76,800.0
2006-07-27 11:15:00,18.75,18.75,18.75,18.75,400.0,18.75,18.75,18.75,18.75,400.0
2006-07-27 11:20:00,18.75,18.75,18.74,18.74,8400.0,18.75,18.75,18.74,18.74,8400.0
2006-07-27 11:25:00,18.75,18.76,18.75,18.76,800.0,18.75,18.76,18.75,18.76,800.0
2006-07-27 11:30:00,18.77,18.77,18.77,18.77,400.0,18.77,18.77,18.77,18.77,400.0
2006-07-27 11:35:00,18.77,18.77,18.77,18.77,400.0,18.77,18.77,18.77,18.77,400.0
2006-07-27 11:40:00,18.78,18.79,18.78,18.79,3600.0,18.78,18.79,18.78,18.79,3600.0
2006-07-27 11:45:00,18.78,18.8,18.78,18.8,3600.0,18.78,18.8,18.78,18.8,3600.0
2006-07-27 11:50:00,18.8,18.8,18.8,18.8,0.0,18.8,18.8,18.8,18.8,0.0
2006-07-27 11:55:00,18.8,18.8,18.8,18.8,800.0,18.8,18.8,18.8,18.8,800.0
2006-07-27 12:00:00,18.8,18.8,18.8,18.8,1600.0,18.8,18.8,18.8,18.8,1600.0
2006-07-27 12:05:00,18.8,18.81,18.8,18.81,5200.0,18.8,18.81,18.8,18.81,5200.0
2006-07-27 12:10:00,18.81,18.83,18.81,18.81,5600.0,18.81,18.83,18.81,18.81,5600.0
2006-07-27 12:15:00,18.81,18.81,18.81,18.81,800.0,18.81,18.81,18.81,18.81,800.0
2006-07-27 12:20:00,18.81,18.81,18.81,18.81,2800.0,18.81,18.81,18.81,18.81,2800.0
2006-07-27 12:25:00,18.81,18.81,18.81,18.81,0.0,18.81,18.81,18.81,18.81,0.0
2006-07-27 12:30:00,18.81,18.81,18.8,18.8,5600.0,18.81,18.81,18.8,18.8,5600.0
2006-07-27 12:35:00,18.81,18.81,18.81,18.81,2000.0,18.81,18.81,18.81,18.81,2000.0
2006-07-27 12:40:00,18.81,18.81,18.81,18.81,400.0,18.81,18.81,18.81,18.81,400.0
2006-07-27 12:45:00,18.81,18.81,18.81,18.81,400.0,18.81,18.81,18.81,18.81,400.0
2006-07-27 12:50:00,18.81,18.81,18.81,18.81,800.0,18.81,18.81,18.81,18.81,800.0
2006-07-27 12:55:00,18.81,18.81,18.81,18.81,800.0,18.81,18.81,18.81,18.81,800.0
2006-07-27 13:00:00,18.8,18.8,18.8,18.8,400.0,18.8,18.8,18.8,18.8,400.0
2006-07-27 13:05:00,18.81,18.81,18.81,18.81,800.0,18.81,18.81,18.81,18.81,800.0
2006-07-27 13:10:00,18.8,18.81,18.8,18.81,800.0,18.8,18.81,18.8,18.81,800.0
2006-07-27 13:15:00,18.8,18.81,18.8,18.81,2000.0,18.8,18.81,18.8,18.81,2000.0
2006-07-27 13:20:00,18.81,18.81,18.81,18.81,0.0,18.81,18.81,18.81,18.81,0.0
2006-07-27 13:25:00,18.8,18.8,18.8,18.8,1200.0,18.8,18.8,18.8,18.8,1200.0
2006-07-27 13:30:00,18.8,18.8,18.8,18.8,2000.0,18.8,18.8,18.8,18.8,2000.0
2006-07-27 13:35:00,18.8,18.8,18.75,18.79,36800.0,18.8,18.8,18.75,18.79,36800.0
2006-07-27 13:40:00,18.78,18.78,18.78,18.78,400.0,18.78,18.78,18.78,18.78,400.0
2006-07-27 13:45:00,18.78,18.78,18.78,18.78,0.0,18.78,18.78,18.78,18.78,0.0
2006-07-27 13:50:00,18.77,18.77,18.77,18.77,400.0,18.77,18.77,18.77,18.77,400.0
2006-07-27 13:55:00,18.77,18.78,18.77,18.78,1600.0,18.77,18.78,18.77,18.78,1600.0
2006-07-27 14:00:00,18.78,18.78,18.78,18.78,5200.0,18.78,18.78,18.78,18.78,5200.0
2006-07-27 14:05:00,18.78,18.79,18.78,18.79,5600.0,18.78,18.79,18.78,18.79,5600.0
2006-07-27 14:10:00,18.79,18.79,18.78,18.79,4400.0,18.79,18.79,18.78,18.79,4400.0
2006-07-27 14:15:00,18.79,18.79,18.79,18.79,1600.0,18.79,18.79,18.79,18.79,1600.0
2006-07-27 14:20:00,18.79,18.79,18.79,18.79,0.0,18.79,18.79,18.79,18.79,0.0
2006-07-27 14:25:00,18.8,18.8,18.79,18.79,2000.0,18.8,18.8,18.79,18.79,2000.0
2006-07-27 14:30:00,18.79,18.79,18.79,18.79,0.0,18.79,18.79,18.79,18.79,0.0
2006-07-27 14:35:00,18.79,18.79,18.79,18.79,400.0,18.79,18.79,18.79,18.79,400.0
2006-07-27 14:40:00,18.79,18.79,18.79,18.79,0.0,18.79,18.79,18.79,18.79,0.0
2006-07-27 14:45:00,18.8,18.8,18.8,18.8,1200.0,18.8,18.8,18.8,18.8,1200.0
2006-07-27 14:50:00,18.8,18.81,18.8,18.81,2000.0,18.8,18.81,18.8,18.81,2000.0
2006-07-27 14:55:00,18.81,18.81,18.8,18.8,800.0,18.81,18.81,18.8,18.8,800.0
2006-07-27 15:00:00,18.8,18.81,18.8,18.81,4400.0,18.8,18.81,18.8,18.81,4400.0
2006-07-27 15:05:00,18.81,18.81,18.81,18.81,1600.0,18.81,18.81,18.81,18.81,1600.0
2006-07-27 15:10:00,18.81,18.81,18.81,18.81,7600.0,18.81,18.81,18.81,18.81,7600.0
2006-07-27 15:15:00,18.81,18.81,18.8,18.81,3200.0,18.81,18.81,18.8,18.81,3200.0
2006-07-27 15:20:00,18.81,18.82,18.81,18.82,7200.0,18.81,18.82,18.81,18.82,7200.0
2006-07-27 15:25:00,18.82,18.82,18.81,18.81,15200.0,18.82,18.82,18.81,18.81,15200.0
2006-07-27 15:30:00,18.81,18.81,18.8,18.8,1600.0,18.81,18.81,18.8,18.8,1600.0
2006-07-27 15:35:00,18.8,18.81,18.8,18.81,15600.0,18.8,18.81,18.8,18.81,15600.0
2006-07-27 15:40:00,18.81,18.83,18.81,18.83,12000.0,18.81,18.83,18.81,18.83,12000.0
2006-07-27 15:45:00,18.82,18.82,18.8,18.81,12800.0,18.82,18.82,18.8,18.81,12800.0
2006-07-27 15:50:00,18.81,18.82,18.81,18.81,23600.0,18.81,18.82,18.81,18.81,23600.0
2006-07-27 15:55:00,18.81,18.81,18.79,18.8,8000.0,18.81,18.81,18.79,18.8,8000.0
2006-07-28 09:30:00,20.42,21.34,20.39,20.9,180000.0,20.42,21.34,20.39,20.9,180000.0
2006-07-28 09:35:00,20.85,20.85,20.27,20.75,92000.0,20.85,20.85,20.27,20.75,92000.0
2006-07-28 09:40:00,20.73,21.05,20.7,21.03,55600.0,20.73,21.05,20.7,21.03,55600.0
2006-07-28 09:45:00,21.01,21.12,20.93,21.0,43600.0,21.01,21.12,20.93,21.0,43600.0
2006-07-28 09:50:00,20.91,21.22,20.91,21.17,76800.0,20.91,21.22,20.91,21.17,76800.0
2006-07-28 09:55:00,21.12,21.27,21.1,21.18,118400.0,21.12,21.27,21.1,21.18,118400.0
2006-07-28 10:00:00,21.18,21.71,21.18,21.63,110800.0,21.18,21.71,21.18,21.63,110800.0
2006-07-28 10:05:00,21.71,21.92,21.63,21.84,112400.0,21.71,21.92,21.63,21.84,112400.0
2006-07-28 10:10:00,21.84,21.91,21.63,21.84,92000.0,21.84,21.91,21.63,21.84,92000.0
2006-07-28 10:15:00,21.87,21.96,21.68,21.71,73600.0,21.87,21.96,21.68,21.71,73600.0
2006-07-28 10:20:00,21.73,21.79,21.64,21.65,57600.0,21.73,21.79,21.64,21.65,57600.0
2006-07-28 10:25:00,21.64,21.7,21.61,21.67,15600.0,21.64,21.7,21.61,21.67,15600.0
2006-07-28 10:30:00,21.64,21.68,21.63,21.67,31600.0,21.64,21.68,21.63,21.67,31600.0
2006-07-28 10:35:00,21.68,21.75,21.45,21.53,52800.0,21.68,21.75,21.45,21.53,52800.0
2006-07-28 10:40:00,21.54,21.55,21.37,21.41,29600.0,21.54,21.55,21.37,21.41,29600.0
2006-07-28 10:45:00,21.4,21.58,21.4,21.58,18000.0,21.4,21.58,21.4,21.58,18000.0
2006-07-28 10:50:00,21.58,21.61,21.47,21.56,24000.0,21.58,21.61,21.47,21.56,24000.0
2006-07-28 10:55:00,21.53,21.56,21.41,21.54,40000.0,21.53,21.56,21.41,21.54,40000.0
2006-07-28 11:00:00,21.56,21.75,21.56,21.69,63600.0,21.56,21.75,21.56,21.69,63600.0
2006-07-28 11:05:00,21.7,21.71,21.55,21.55,46000.0,21.7,21.71,21.55,21.55,46000.0
2006-07-28 11:10:00,21.52,21.64,21.52,21.56,50000.0,21.52,21.64,21.52,21.56,50000.0
2006-07-28 11:15:00,21.55,21.58,21.54,21.54,39600.0,21.55,21.58,21.54,21.54,39600.0
2006-07-28 11:20:00,21.52,21.52,21.42,21.46,51200.0,21.52,21.52,21.42,21.46,51200.0
2006-07-28 11:25:00,21.45,21.5,21.45,21.49,19600.0,21.45,21.5,21.45,21.49,19600.0
2006-07-28 11:30:00,21.48,21.49,21.41,21.41,15600.0,21.48,21.49,21.41,21.41,15600.0
2006-07-28 11:35:00,21.41,21.59,21.41,21.47,33200.0,21.41,21.59,21.41,21.47,33200.0
2006-07-28 11:40:00,21.51,21.54,21.48,21.49,25600.0,21.51,21.54,21.48,21.49,25600.0
2006-07-28 11:45:00,21.49,21.56,21.49,21.56,14000.0,21.49,21.56,21.49,21.56,14000.0
2006-07-28 11:50:00,21.54,21.63,21.54,21.6,18800.0,21.54,21.63,21.54,21.6,18800.0
2006-07-28 11:55:00,21.61,21.78,21.61,21.76,26400.0,21.61,21.78,21.61,21.76,26400.0
2006-07-28 12:00:00,21.76,21.78,21.66,21.66,22000.0,21.76,21.78,21.66,21.66,22000.0
2006-07-28 12:05:00,21.67,21.7,21.61,21.62,15600.0,21.67,21.7,21.61,21.62,15600.0
2006-07-28 12:10:00,21.65,21.66,21.61,21.64,11200.0,21.65,21.66,21.61,21.64,11200.0
2006-07-28 12:15:00,21.66,21.67,21.64,21.64,6400.0,21.66,21.67,21.64,21.64,6400.0
2006-07-28 12:20:00,21.65,21.66,21.54,21.64,46800.0,21.65,21.66,21.54,21.64,46800.0
2006-07-28 12:25:00,21.64,21.65,21.62,21.65,80800.0,21.64,21.65,21.62,21.65,80800.0
2006-07-28 12:30:00,21.66,21.73,21.62,21.67,33600.0,21.66,21.73,21.62,21.67,33600.0
2006-07-28 12:35:00,21.68,21.71,21.66,21.66,17600.0,21.68,21.71,21.66,21.66,17600.0
2006-07-28 12:40:00,21.67,21.72,21.67,21.67,126000.0,21.67,21.72,21.67,21.67,126000.0
2006-07-28 12:45:00,21.66,21.68,21.63,21.63,12400.0,21.66,21.68,21.63,21.63,12400.0
2006-07-28 12:50:00,21.63,21.63,21.55,21.57,9200.0,21.63,21.63,21.55,21.57,9200.0
2006-07-28 12:55:00,21.59,21.64,21.59,21.64,3200.0,21.59,21.64,21.59,21.64,3200.0
2006-07-28 13:00:00,21.65,21.71,21.65,21.69,19600.0,21.65,21.71,21.65,21.69,19600.0
2006-07-28 13:05:00,21.67,21.67,21.62,21.62,7200.0,21.67,21.67,21.62,21.62,7200.0
2006-07-28 13:10:00,21.61,21.66,21.5,21.57,27200.0,21.61,21.66,21.5,21.57,27200.0
2006-07-28 13:15:00,21.54,21.54,21.5,21.52,18000.0,21.54,21.54,21.5,21.52,18000.0
2006-07-28 13:20:00,21.52,21.58,21.52,21.57,6400.0,21.52,21.58,21.52,21.57,6400.0
2006-07-28 13:25:00,21.55,21.56,21.54,21.54,2800.0,21.55,21.56,21.54,21.54,2800.0
2006-07-28 13:30:00,21.54,21.54,21.49,21.5,37200.0,21.54,21.54,21.49,21.5,37200.0
2006-07-28 13:35:00,21.53,21.58,21.52,21.52,20400.0,21.53,21.58,21.52,21.52,20400.0
2006-07-28 13:40:00,21.54,21.58,21.49,21.58,19600.0,21.54,21.58,21.49,21.58,19600.0
2006-07-28 13:45:00,21.57,21.71,21.57,21.7,30400.0,21.57,21.71,21.57,21.7,30400.0
2006-07-28 13:50:00,21.7,21.7,21.51,21.63,59600.0,21.7,21.7,21.51,21.63,59600.0
2006-07-28 13:55:00,21.65,21.65,21.45,21.45,37600.0,21.65,21.65,21.45,21.45,37600.0
2006-07-28 14:00:00,21.46,21.55,21.43,21.55,48400.0,21.46,21.55,21.43,21.55,48400.0
2006-07-28 14:05:00,21.55,21.56,21.53,21.55,11600.0,21.55,21.56,21.53,21.55,11600.0
2006-07-28 14:10:00,21.55,21.56,21.54,21.56,25200.0,21.55,21.56,21.54,21.56,25200.0
2006-07-28 14:15:00,21.6,21.63,21.58,21.59,6000.0,21.6,21.63,21.58,21.59,6000.0
2006-07-28 14:20:00,21.6,21.61,21.59,21.61,5200.0,21.6,21.61,21.59,21.61,5200.0
2006-07-28 14:25:00,21.61,21.61,21.54,21.55,10800.0,21.61,21.61,21.54,21.55,10800.0
2006-07-28 14:30:00,21.55,21.57,21.52,21.56,21600.0,21.55,21.57,21.52,21.56,21600.0
2006-07-28 14:35:00,21.56,21.58,21.55,21.57,11600.0,21.56,21.58,21.55,21.57,11600.0
2006-07-28 14:40:00,21.57,21.57,21.5,21.54,15600.0,21.57,21.57,21.5,21.54,15600.0
2006-07-28 14:45:00,21.54,21.56,21.54,21.56,7200.0,21.54,21.56,21.54,21.56,7200.0
2006-07-28 14:50:00,21.56,21.63,21.56,21.63,15600.0,21.56,21.63,21.56,21.63,15600.0
2006-07-28 14:55:00,21.63,21.65,21.57,21.57,16000.0,21.63,21.65,21.57,21.57,16000.0
2006-07-28 15:00:00,21.61,21.61,21.55,21.55,5600.0,21.61,21.61,21.55,21.55,5600.0
2006-07-28 15:05:00,21.57,21.58,21.55,21.55,4400.0,21.57,21.58,21.55,21.55,4400.0
2006-07-28 15:10:00,21.55,21.55,21.52,21.52,2000.0,21.55,21.55,21.52,21.52,2000.0
2006-07-28 15:15:00,21.53,21.61,21.53,21.6,24000.0,21.53,21.61,21.53,21.6,24000.0
2006-07-28 15:20:00,21.62,21.64,21.61,21.64,13600.0,21.62,21.64,21.61,21.64,13600.0
2006-07-28 15:25:00,21.64,21.73,21.64,21.72,35600.0,21.64,21.73,21.64,21.72,35600.0
2006-07-28 15:30:00,21.72,21.73,21.66,21.69,38400.0,21.72,21.73,21.66,21.69,38400.0
2006-07-28 15:35:00,21.68,21.68,21.52,21.58,27600.0,21.68,21.68,21.52,21.58,27600.0
2006-07-28 15:40:00,21.57,21.61,21.57,21.6,18000.0,21.57,21.61,21.57,21.6,18000.0
2006-07-28 15:45:00,21.6,21.6,21.59,21.6,18400.0,21.6,21.6,21.59,21.6,18400.0
2006-07-28 15:50:00,21.6,21.6,21.54,21.58,44800.0,21.6,21.6,21.54,21.58,44800.0
2006-07-28 15:55:00,21.58,21.74,21.57,21.71,92000.0,21.58,21.74,21.57,21.71,92000.0
2006-07-31 09:30:00,21.75,22.0,21.64,21.98,82000.0,21.75,22.0,21.64,21.98,82000.0
2006-07-31 09:35:00,21.98,22.37,21.97,22.37,89200.0,21.98,22.37,21.97,22.37,89200.0
2006-07-31 09:40:00,22.37,22.5,22.29,22.31,73600.0,22.37,22.5,22.29,22.31,73600.0
2006-07-31 09:45:00,22.31,22.5,22.31,22.47,63200.0,22.31,22.5,22.31,22.47,63200.0
2006-07-31 09:50:00,22.47,22.59,22.46,22.58,114800.0,22.47,22.59,22.46,22.58,114800.0
2006-07-31 09:55:00,22.58,22.65,22.43,22.5,82400.0,22.58,22.65,22.43,22.5,82400.0
2006-07-31 10:00:00,22.5,22.57,22.43,22.51,90800.0,22.5,22.57,22.43,22.51,90800.0
2006-07-31 10:05:00,22.52,22.52,22.46,22.48,59200.0,22.52,22.52,22.46,22.48,59200.0
2006-07-31 10:10:00,22.47,22.47,22.44,22.45,27200.0,22.47,22.47,22.44,22.45,27200.0
2006-07-31 10:15:00,22.45,22.49,22.45,22.49,31600.0,22.45,22.49,22.45,22.49,31600.0
2006-07-31 10:20:00,22.47,22.5,22.46,22.5,26000.0,22.47,22.5,22.46,22.5,26000.0
2006-07-31 10:25:00,22.5,22.55,22.48,22.49,54000.0,22.5,22.55,22.48,22.49,54000.0
2006-07-31 10:30:00,22.49,22.49,22.38,22.4,31200.0,22.49,22.49,22.38,22.4,31200.0
2006-07-31 10:35:00,22.41,22.41,22.3,22.33,21600.0,22.41,22.41,22.3,22.33,21600.0
2006-07-31 10:40:00,22.32,22.34,22.2,22.25,30400.0,22.32,22.34,22.2,22.25,30400.0
2006-07-31 10:45:00,22.24,22.34,22.23,22.25,18800.0,22.24,22.34,22.23,22.25,18800.0
2006-07-31 10:50:00,22.25,22.25,22.24,22.24,18000.0,22.25,22.25,22.24,22.24,18000.0
2006-07-31 10:55:00,22.24,22.3,22.24,22.27,5200.0,22.24,22.3,22.24,22.27,5200.0
2006-07-31 11:00:00,22.28,22.35,22.25,22.25,13600.0,22.28,22.35,22.25,22.25,13600.0
2006-07-31 11:05:00,22.24,22.25,22.24,22.25,6000.0,22.24,22.25,22.24,22.25,6000.0
2006-07-31 11:10:00,22.24,22.24,22.18,22.18,9600.0,22.24,22.24,22.18,22.18,9600.0
2006-07-31 11:15:00,22.2,22.2,22.14,22.14,8800.0,22.2,22.2,22.14,22.14,8800.0
2006-07-31 11:20:00,22.13,22.13,22.06,22.13,38000.0,22.13,22.13,22.06,22.13,38000.0
2006-07-31 11:25:00,22.13,22.17,22.09,22.15,9600.0,22.13,22.17,22.09,22.15,9600.0
2006-07-31 11:30:00,22.16,22.21,22.15,22.16,13200.0,22.16,22.21,22.15,22.16,13200.0
2006-07-31 11:35:00,22.15,22.21,22.15,22.2,12000.0,22.15,22.21,22.15,22.2,12000.0
2006-07-31 11:40:00,22.2,22.2,22.09,22.11,15200.0,22.2,22.2,22.09,22.11,15200.0
2006-07-31 11:45:00,22.18,22.18,22.14,22.15,4400.0,22.18,22.18,22.14,22.15,4400.0
2006-07-31 11:50:00,22.16,22.2,22.16,22.17,13600.0,22.16,22.2,22.16,22.17,13600.0
2006-07-31 11:55:00,22.17,22.17,22.11,22.14,14000.0,22.17,22.17,22.11,22.14,14000.0
2006-07-31 12:00:00,22.11,22.13,22.1,22.11,27600.0,22.11,22.13,22.1,22.11,27600.0
2006-07-31 12:05:00,22.12,22.15,22.11,22.15,4800.0,22.12,22.15,22.11,22.15,4800.0
2006-07-31 12:10:00,22.14,22.15,22.13,22.13,14800.0,22.14,22.15,22.13,22.13,14800.0
2006-07-31 12:15:00,22.13,22.16,22.13,22.16,8800.0,22.13,22.16,22.13,22.16,8800.0
2006-07-31 12:20:00,22.15,22.15,22.14,22.15,1600.0,22.15,22.15,22.14,22.15,1600.0
2006-07-31 12:25:00,22.15,22.16,22.14,22.16,28800.0,22.15,22.16,22.14,22.16,28800.0
2006-07-31 12:30:00,22.17,22.17,22.16,22.16,2800.0,22.17,22.17,22.16,22.16,2800.0
2006-07-31 12:35:00,22.16,22.17,22.16,22.17,7200.0,22.16,22.17,22.16,22.17,7200.0
2006-07-31 12:40:00,22.16,22.16,22.15,22.16,16800.0,22.16,22.16,22.15,22.16,16800.0
2006-07-31 12:45:00,22.15,22.17,22.15,22.15,8800.0,22.15,22.17,22.15,22.15,8800.0
2006-07-31 12:50:00,22.16,22.18,22.15,22.18,9600.0,22.16,22.18,22.15,22.18,9600.0
2006-07-31 12:55:00,22.15,22.16,22.14,22.14,9200.0,22.15,22.16,22.14,22.14,9200.0
2006-07-31 13:00:00,22.15,22.16,22.15,22.15,3200.0,22.15,22.16,22.15,22.15,3200.0
2006-07-31 13:05:00,22.15,22.16,22.15,22.15,1600.0,22.15,22.16,22.15,22.15,1600.0
2006-07-31 13:10:00,22.15,22.15,22.15,22.15,3600.0,22.15,22.15,22.15,22.15,3600.0
2006-07-31 13:15:00,22.15,22.15,22.14,22.14,9200.0,22.15,22.15,22.14,22.14,9200.0
2006-07-31 13:20:00,22.14,22.14,22.13,22.13,7600.0,22.14,22.14,22.13,22.13,7600.0
2006-07-31 13:25:00,22.13,22.14,22.13,22.14,6400.0,22.13,22.14,22.13,22.14,6400.0
2006-07-31 13:30:00,22.13,22.14,22.13,22.14,4800.0,22.13,22.14,22.13,22.14,4800.0
2006-07-31 13:35:00,22.14,22.14,22.14,22.14,3200.0,22.14,22.14,22.14,22.14,3200.0
2006-07-31 13:40:00,22.13,22.14,22.13,22.14,2000.0,22.13,22.14,22.13,22.14,2000.0
2006-07-31 13:45:00,22.14,22.14,22.14,22.14,4800.0,22.14,22.14,22.14,22.14,4800.0
2006-07-31 13:50:00,22.16,22.16,22.12,22.12,6800.0,22.16,22.16,22.12,22.12,6800.0
2006-07-31 13:55:00,22.12,22.12,22.1,22.11,6000.0,22.12,22.12,22.1,22.11,6000.0
2006-07-31 14:00:00,22.11,22.12,22.11,22.12,2400.0,22.11,22.12,22.11,22.12,2400.0
2006-07-31 14:05:00,22.12,22.17,22.12,22.16,56800.0,22.12,22.17,22.12,22.16,56800.0
2006-07-31 14:10:00,22.16,22.16,22.15,22.15,9200.0,22.16,22.16,22.15,22.15,9200.0
2006-07-31 14:15:00,22.15,22.15,22.15,22.15,2800.0,22.15,22.15,22.15,22.15,2800.0
2006-07-31 14:20:00,22.15,22.16,22.15,22.15,19200.0,22.15,22.16,22.15,22.15,19200.0
2006-07-31 14:25:00,22.15,22.15,22.15,22.15,10400.0,22.15,22.15,22.15,22.15,10400.0
2006-07-31 14:30:00,22.15,22.16,22.15,22.15,13600.0,22.15,22.16,22.15,22.15,13600.0
2006-07-31 14:35:00,22.15,22.16,22.15,22.15,8000.0,22.15,22.16,22.15,22.15,8000.0
2006-07-31 14:40:00,22.15,22.15,22.13,22.13,24400.0,22.15,22.15,22.13,22.13,24400.0
2006-07-31 14:45:00,22.13,22.14,22.11,22.14,6000.0,22.13,22.14,22.11,22.14,6000.0
2006-07-31 14:50:00,22.13,22.14,22.13,22.14,15200.0,22.13,22.14,22.13,22.14,15200.0
2006-07-31 14:55:00,22.14,22.14,22.13,22.14,7200.0,22.14,22.14,22.13,22.14,7200.0
2006-07-31 15:00:00,22.14,22.14,22.12,22.13,8800.0,22.14,22.14,22.12,22.13,8800.0
2006-07-31 15:05:00,22.14,22.14,22.13,22.14,5200.0,22.14,22.14,22.13,22.14,5200.0
2006-07-31 15:10:00,22.13,22.13,22.13,22.13,12400.0,22.13,22.13,22.13,22.13,12400.0
2006-07-31 15:15:00,22.13,22.13,22.12,22.13,7600.0,22.13,22.13,22.12,22.13,7600.0
2006-07-31 15:20:00,22.13,22.14,22.12,22.13,46400.0,22.13,22.14,22.12,22.13,46400.0
2006-07-31 15:25:00,22.13,22.13,22.11,22.12,37600.0,22.13,22.13,22.11,22.12,37600.0
2006-07-31 15:30:00,22.12,22.13,22.11,22.13,22000.0,22.12,22.13,22.11,22.13,22000.0
2006-07-31 15:35:00,22.13,22.14,22.11,22.12,26000.0,22.13,22.14,22.11,22.12,26000.0
2006-07-31 15:40:00,22.13,22.15,22.12,22.12,10400.0,22.13,22.15,22.12,22.12,10400.0
2006-07-31 15:45:00,22.11,22.12,22.04,22.04,27600.0,22.11,22.12,22.04,22.04,27600.0
2006-07-31 15:50:00,22.0,22.13,22.0,22.13,32400.0,22.0,22.13,22.0,22.13,32400.0
2006-07-31 15:55:00,22.12,22.13,22.12,22.13,35600.0,22.12,22.13,22.12,22.13,35600.0
2006-08-01 09:30:00,22.05,22.19,22.05,22.19,41200.0,22.05,22.19,22.05,22.19,41200.0
2006-08-01 09:35:00,22.21,22.21,22.12,22.15,18800.0,22.21,22.21,22.12,22.15,18800.0
2006-08-01 09:40:00,22.16,22.18,22.13,22.13,12400.0,22.16,22.18,22.13,22.13,12400.0
2006-08-01 09:45:00,22.13,22.18,22.13,22.14,17600.0,22.13,22.18,22.13,22.14,17600.0
2006-08-01 09:50:00,22.14,22.16,22.1,22.16,7600.0,22.14,22.16,22.1,22.16,7600.0
2006-08-01 09:55:00,22.17,22.17,22.1,22.13,12400.0,22.17,22.17,22.1,22.13,12400.0
2006-08-01 10:00:00,22.13,22.13,22.05,22.07,33200.0,22.13,22.13,22.05,22.07,33200.0
2006-08-01 10:05:00,22.08,22.1,22.07,22.08,7600.0,22.08,22.1,22.07,22.08,7600.0
2006-08-01 10:10:00,22.08,22.12,22.08,22.11,22000.0,22.08,22.12,22.08,22.11,22000.0
2006-08-01 10:15:00,22.11,22.11,22.11,22.11,8000.0,22.11,22.11,22.11,22.11,8000.0
2006-08-01 10:20:00,22.11,22.2,22.11,22.16,22000.0,22.11,22.2,22.11,22.16,22000.0
2006-08-01 10:25:00,22.16,22.16,22.13,22.15,10400.0,22.16,22.16,22.13,22.15,10400.0
2006-08-01 10:30:00,22.14,22.14,22.1,22.13,11600.0,22.14,22.14,22.1,22.13,11600.0
2006-08-01 10:35:00,22.13,22.15,22.13,22.15,15600.0,22.13,22.15,22.13,22.15,15600.0
2006-08-01 10:40:00,22.15,22.16,22.15,22.15,5600.0,22.15,22.16,22.15,22.15,5600.0
2006-08-01 10:45:00,22.15,22.16,22.15,22.16,6800.0,22.15,22.16,22.15,22.16,6800.0
2006-08-01 10:50:00,22.16,22.16,22.15,22.16,18400.0,22.16,22.16,22.15,22.16,18400.0
2006-08-01 10:55:00,22.16,22.16,22.15,22.16,7600.0,22.16,22.16,22.15,22.16,7600.0
2006-08-01 11:00:00,22.16,22.16,22.14,22.14,18400.0,22.16,22.16,22.14,22.14,18400.0
2006-08-01 11:05:00,22.14,22.22,22.14,22.21,21200.0,22.14,22.22,22.14,22.21,21200.0
2006-08-01 11:10:00,22.21,22.34,22.21,22.27,34000.0,22.21,22.34,22.21,22.27,34000.0
2006-08-01 11:15:00,22.24,22.24,22.19,22.24,5600.0,22.24,22.24,22.19,22.24,5600.0
2006-08-01 11:20:00,22.24,22.26,22.21,22.25,23200.0,22.24,22.26,22.21,22.25,23200.0
2006-08-01 11:25:00,22.25,22.25,22.21,22.23,6000.0,22.25,22.25,22.21,22.23,6000.0
2006-08-01 11:30:00,22.21,22.23,22.19,22.22,19200.0,22.21,22.23,22.19,22.22,19200.0
2006-08-01 11:35:00,22.23,22.23,22.2,22.2,6000.0,22.23,22.23,22.2,22.2,6000.0
2006-08-01 11:40:00,22.21,22.29,22.2,22.25,27200.0,22.21,22.29,22.2,22.25,27200.0
2006-08-01 11:45:00,22.25,22.25,22.19,22.24,13200.0,22.25,22.25,22.19,22.24,13200.0
2006-08-01 11:50:00,22.24,22.24,22.19,22.21,8000.0,22.24,22.24,22.19,22.21,8000.0
2006-08-01 11:55:00,22.22,22.24,22.22,22.23,10000.0,22.22,22.24,22.22,22.23,10000.0
2006-08-01 12:00:00,22.24,22.25,22.23,22.25,5600.0,22.24,22.25,22.23,22.25,5600.0
2006-08-01 12:05:00,22.25,22.27,22.24,22.25,34800.0,22.25,22.27,22.24,22.25,34800.0
2006-08-01 12:10:00,22.25,22.25,22.22,22.22,7600.0,22.25,22.25,22.22,22.22,7600.0
2006-08-01 12:15:00,22.2,22.21,22.19,22.2,6400.0,22.2,22.21,22.19,22.2,6400.0
2006-08-01 12:20:00,22.2,22.24,22.2,22.2,20000.0,22.2,22.24,22.2,22.2,20000.0
2006-08-01 12:25:00,22.2,22.23,22.2,22.22,6000.0,22.2,22.23,22.2,22.22,6000.0
2006-08-01 12:30:00,22.21,22.22,22.2,22.21,17600.0,22.21,22.22,22.2,22.21,17600.0
2006-08-01 12:35:00,22.21,22.22,22.2,22.21,4400.0,22.21,22.22,22.2,22.21,4400.0
2006-08-01 12:40:00,22.21,22.22,22.19,22.2,10400.0,22.21,22.22,22.19,22.2,10400.0
2006-08-01 12:45:00,22.2,22.21,22.19,22.2,10000.0,22.2,22.21,22.19,22.2,10000.0
2006-08-01 12:50:00,22.19,22.2,22.19,22.19,7600.0,22.19,22.2,22.19,22.19,7600.0
2006-08-01 12:55:00,22.19,22.19,22.19,22.19,6400.0,22.19,22.19,22.19,22.19,6400.0
2006-08-01 13:00:00,22.19,22.21,22.19,22.21,13600.0,22.19,22.21,22.19,22.21,13600.0
2006-08-01 13:05:00,22.21,22.21,22.18,22.19,5600.0,22.21,22.21,22.18,22.19,5600.0
2006-08-01 13:10:00,22.18,22.19,22.18,22.19,6400.0,22.18,22.19,22.18,22.19,6400.0
2006-08-01 13:15:00,22.19,22.2,22.18,22.18,2800.0,22.19,22.2,22.18,22.18,2800.0
2006-08-01 13:20:00,22.18,22.19,22.18,22.18,2400.0,22.18,22.19,22.18,22.18,2400.0
2006-08-01 13:25:00,22.17,22.18,22.17,22.18,4000.0,22.17,22.18,22.17,22.18,4000.0
2006-08-01 13:30:00,22.17,22.17,22.16,22.16,2800.0,22.17,22.17,22.16,22.16,2800.0
2006-08-01 13:35:00,22.15,22.15,22.14,22.14,5200.0,22.15,22.15,22.14,22.14,5200.0
2006-08-01 13:40:00,22.14,22.15,22.13,22.15,4800.0,22.14,22.15,22.13,22.15,4800.0
2006-08-01 13:45:00,22.15,22.15,22.14,22.15,5600.0,22.15,22.15,22.14,22.15,5600.0
2006-08-01 13:50:00,22.15,22.16,22.14,22.15,8000.0,22.15,22.16,22.14,22.15,8000.0
2006-08-01 13:55:00,22.15,22.15,22.14,22.14,8800.0,22.15,22.15,22.14,22.14,8800.0
2006-08-01 14:00:00,22.15,22.17,22.15,22.17,8800.0,22.15,22.17,22.15,22.17,8800.0
2006-08-01 14:05:00,22.18,22.18,22.17,22.18,3200.0,22.18,22.18,22.17,22.18,3200.0
2006-08-01 14:10:00,22.18,22.18,22.17,22.17,8000.0,22.18,22.18,22.17,22.17,8000.0
2006-08-01 14:15:00,22.17,22.17,22.16,22.17,6400.0,22.17,22.17,22.16,22.17,6400.0
2006-08-01 14:20:00,22.17,22.18,22.15,22.15,6800.0,22.17,22.18,22.15,22.15,6800.0
2006-08-01 14:25:00,22.17,22.17,22.14,22.15,5200.0,22.17,22.17,22.14,22.15,5200.0
2006-08-01 14:30:00,22.15,22.15,22.14,22.15,4400.0,22.15,22.15,22.14,22.15,4400.0
2006-08-01 14:35:00,22.14,22.15,22.14,22.15,2000.0,22.14,22.15,22.14,22.15,2000.0
2006-08-01 14:40:00,22.14,22.15,22.13,22.13,19600.0,22.14,22.15,22.13,22.13,19600.0
2006-08-01 14:45:00,22.14,22.14,22.13,22.14,2400.0,22.14,22.14,22.13,22.14,2400.0
2006-08-01 14:50:00,22.14,22.15,22.14,22.15,7200.0,22.14,22.15,22.14,22.15,7200.0
2006-08-01 14:55:00,22.15,22.16,22.15,22.15,8000.0,22.15,22.16,22.15,22.15,8000.0
2006-08-01 15:00:00,22.15,22.15,22.15,22.15,2000.0,22.15,22.15,22.15,22.15,2000.0
2006-08-01 15:05:00,22.14,22.14,22.11,22.11,20800.0,22.14,22.14,22.11,22.11,20800.0
2006-08-01 15:10:00,22.11,22.11,22.09,22.11,13200.0,22.11,22.11,22.09,22.11,13200.0
2006-08-01 15:15:00,22.11,22.11,22.09,22.09,19600.0,22.11,22.11,22.09,22.09,19600.0
2006-08-01 15:20:00,22.09,22.09,22.06,22.07,12400.0,22.09,22.09,22.06,22.07,12400.0
2006-08-01 15:25:00,22.07,22.07,22.03,22.05,26800.0,22.07,22.07,22.03,22.05,26800.0
2006-08-01 15:30:00,22.04,22.05,22.03,22.05,15200.0,22.04,22.05,22.03,22.05,15200.0
2006-08-01 15:35:00,22.05,22.09,22.05,22.09,19600.0,22.05,22.09,22.05,22.09,19600.0
2006-08-01 15:40:00,22.09,22.12,22.09,22.12,6400.0,22.09,22.12,22.09,22.12,6400.0
2006-08-01 15:45:00,22.13,22.13,22.12,22.12,12400.0,22.13,22.13,22.12,22.12,12400.0
2006-08-01 15:50:00,22.12,22.13,22.1,22.11,11200.0,22.12,22.13,22.1,22.11,11200.0
2006-08-01 15:55:00,22.1,22.1,21.96,21.96,75600.0,22.1,22.1,21.96,21.96,75600.0
2006-08-02 09:30:00,21.88,22.11,21.88,22.11,29200.0,21.88,22.11,21.88,22.11,29200.0
2006-08-02 09:35:00,22.11,22.11,22.11,22.11,0.0,22.11,22.11,22.11,22.11,0.0
2006-08-02 09:40:00,22.11,22.13,22.09,22.13,23600.0,22.11,22.13,22.09,22.13,23600.0
2006-08-02 09:45:00,22.13,22.13,22.11,22.13,8000.0,22.13,22.13,22.11,22.13,8000.0
2006-08-02 09:50:00,22.13,22.13,22.12,22.13,3200.0,22.13,22.13,22.12,22.13,3200.0
2006-08-02 09:55:00,22.11,22.13,22.09,22.09,6800.0,22.11,22.13,22.09,22.09,6800.0
2006-08-02 10:00:00,22.08,22.13,22.08,22.13,8400.0,22.08,22.13,22.08,22.13,8400.0
2006-08-02 10:05:00,22.13,22.13,22.1,22.1,17200.0,22.13,22.13,22.1,22.1,17200.0
2006-08-02 10:10:00,22.1,22.11,22.1,22.11,2800.0,22.1,22.11,22.1,22.11,2800.0
2006-08-02 10:15:00,22.1,22.1,22.08,22.1,2800.0,22.1,22.1,22.08,22.1,2800.0
2006-08-02 10:20:00,22.08,22.09,22.07,22.07,10800.0,22.08,22.09,22.07,22.07,10800.0
2006-08-02 10:25:00,22.06,22.06,22.03,22.05,4800.0,22.06,22.06,22.03,22.05,4800.0
2006-08-02 10:30:00,22.06,22.06,22.06,22.06,7200.0,22.06,22.06,22.06,22.06,7200.0
2006-08-02 10:35:00,22.06,22.07,22.06,22.07,4000.0,22.06,22.07,22.06,22.07,4000.0
2006-08-02 10:40:00,22.07,22.07,22.02,22.04,7600.0,22.07,22.07,22.02,22.04,7600.0
2006-08-02 10:45:00,22.04,22.08,22.02,22.07,11600.0,22.04,22.08,22.02,22.07,11600.0
2006-08-02 10:50:00,22.09,22.13,22.07,22.11,30000.0,22.09,22.13,22.07,22.11,30000.0
2006-08-02 10:55:00,22.09,22.09,22.09,22.09,400.0,22.09,22.09,22.09,22.09,400.0
2006-08-02 11:00:00,22.09,22.1,22.09,22.09,3600.0,22.09,22.1,22.09,22.09,3600.0
2006-08-02 11:05:00,22.09,22.09,22.09,22.09,3600.0,22.09,22.09,22.09,22.09,3600.0
2006-08-02 11:10:00,22.11,22.12,22.1,22.12,7200.0,22.11,22.12,22.1,22.12,7200.0
2006-08-02 11:15:00,22.13,22.2,22.12,22.15,45600.0,22.13,22.2,22.12,22.15,45600.0
2006-08-02 11:20:00,22.16,22.19,22.12,22.12,11600.0,22.16,22.19,22.12,22.12,11600.0
2006-08-02 11:25:00,22.12,22.13,22.12,22.12,3200.0,22.12,22.13,22.12,22.12,3200.0
2006-08-02 11:30:00,22.12,22.15,22.12,22.12,3200.0,22.12,22.15,22.12,22.12,3200.0
2006-08-02 11:35:00,22.13,22.13,22.11,22.11,14000.0,22.13,22.13,22.11,22.11,14000.0
2006-08-02 11:40:00,22.07,22.09,22.06,22.08,14400.0,22.07,22.09,22.06,22.08,14400.0
2006-08-02 11:45:00,22.07,22.07,22.01,22.02,14000.0,22.07,22.07,22.01,22.02,14000.0
2006-08-02 11:50:00,22.02,22.05,22.02,22.03,4800.0,22.02,22.05,22.02,22.03,4800.0
2006-08-02 11:55:00,22.03,22.15,22.03,22.15,12400.0,22.03,22.15,22.03,22.15,12400.0
2006-08-02 12:00:00,22.15,22.15,22.09,22.09,3200.0,22.15,22.15,22.09,22.09,3200.0
2006-08-02 12:05:00,22.11,22.11,22.1,22.11,11600.0,22.11,22.11,22.1,22.11,11600.0
2006-08-02 12:10:00,22.11,22.11,22.11,22.11,10000.0,22.11,22.11,22.11,22.11,10000.0
2006-08-02 12:15:00,22.1,22.1,22.08,22.09,4400.0,22.1,22.1,22.08,22.09,4400.0
2006-08-02 12:20:00,22.08,22.1,22.08,22.1,10400.0,22.08,22.1,22.08,22.1,10400.0
2006-08-02 12:25:00,22.1,22.1,22.1,22.1,1200.0,22.1,22.1,22.1,22.1,1200.0
2006-08-02 12:30:00,22.09,22.09,22.04,22.04,7200.0,22.09,22.09,22.04,22.04,7200.0
2006-08-02 12:35:00,22.05,22.05,22.02,22.02,8400.0,22.05,22.05,22.02,22.02,8400.0
2006-08-02 12:40:00,22.02,22.02,22.01,22.01,10400.0,22.02,22.02,22.01,22.01,10400.0
2006-08-02 12:45:00,22.01,22.01,22.0,22.0,5200.0,22.01,22.01,22.0,22.0,5200.0
2006-08-02 12:50:00,22.0,22.01,21.99,22.01,8400.0,22.0,22.01,21.99,22.01,8400.0
2006-08-02 12:55:00,22.02,22.02,21.99,22.0,6800.0,22.02,22.02,21.99,22.0,6800.0
2006-08-02 13:00:00,22.0,22.0,21.99,21.99,1200.0,22.0,22.0,21.99,21.99,1200.0
2006-08-02 13:05:00,22.0,22.01,22.0,22.01,6800.0,22.0,22.01,22.0,22.01,6800.0
2006-08-02 13:10:00,22.03,22.03,22.03,22.03,1200.0,22.03,22.03,22.03,22.03,1200.0
2006-08-02 13:15:00,22.04,22.05,22.03,22.03,1600.0,22.04,22.05,22.03,22.03,1600.0
2006-08-02 13:20:00,22.02,22.05,22.02,22.05,1600.0,22.02,22.05,22.02,22.05,1600.0
2006-08-02 13:25:00,22.05,22.06,22.05,22.05,6000.0,22.05,22.06,22.05,22.05,6000.0
2006-08-02 13:30:00,22.07,22.07,22.03,22.06,4800.0,22.07,22.07,22.03,22.06,4800.0
2006-08-02 13:35:00,22.07,22.1,22.07,22.1,3200.0,22.07,22.1,22.07,22.1,3200.0
2006-08-02 13:40:00,22.08,22.08,22.08,22.08,800.0,22.08,22.08,22.08,22.08,800.0
2006-08-02 13:45:00,22.09,22.09,22.08,22.09,9600.0,22.09,22.09,22.08,22.09,9600.0
2006-08-02 13:50:00,22.1,22.12,22.09,22.1,8800.0,22.1,22.12,22.09,22.1,8800.0
2006-08-02 13:55:00,22.1,22.1,22.09,22.1,4400.0,22.1,22.1,22.09,22.1,4400.0
2006-08-02 14:00:00,22.1,22.11,22.1,22.1,99600.0,22.1,22.11,22.1,22.1,99600.0
2006-08-02 14:05:00,22.1,22.15,22.1,22.15,10800.0,22.1,22.15,22.1,22.15,10800.0
2006-08-02 14:10:00,22.15,22.16,22.13,22.15,9600.0,22.15,22.16,22.13,22.15,9600.0
2006-08-02 14:15:00,22.17,22.18,22.14,22.18,22800.0,22.17,22.18,22.14,22.18,22800.0
2006-08-02 14:20:00,22.19,22.2,22.16,22.18,34000.0,22.19,22.2,22.16,22.18,34000.0
2006-08-02 14:25:00,22.18,22.18,22.13,22.13,5600.0,22.18,22.18,22.13,22.13,5600.0
2006-08-02 14:30:00,22.1,22.11,22.1,22.1,2400.0,22.1,22.11,22.1,22.1,2400.0
2006-08-02 14:35:00,22.11,22.11,22.1,22.11,7600.0,22.11,22.11,22.1,22.11,7600.0
2006-08-02 14:40:00,22.11,22.11,22.09,22.09,5600.0,22.11,22.11,22.09,22.09,5600.0
2006-08-02 14:45:00,22.09,22.12,22.08,22.12,5200.0,22.09,22.12,22.08,22.12,5200.0
2006-08-02 14:50:00,22.11,22.15,22.11,22.15,11200.0,22.11,22.15,22.11,22.15,11200.0
2006-08-02 14:55:00,22.15,22.16,22.14,22.15,7600.0,22.15,22.16,22.14,22.15,7600.0
2006-08-02 15:00:00,22.14,22.14,22.13,22.13,4800.0,22.14,22.14,22.13,22.13,4800.0
2006-08-02 15:05:00,22.13,22.14,22.09,22.11,9200.0,22.13,22.14,22.09,22.11,9200.0
2006-08-02 15:10:00,22.11,22.14,22.09,22.09,11600.0,22.11,22.14,22.09,22.09,11600.0
2006-08-02 15:15:00,22.04,22.09,22.03,22.09,12800.0,22.04,22.09,22.03,22.09,12800.0
2006-08-02 15:20:00,22.09,22.14,22.09,22.14,15600.0,22.09,22.14,22.09,22.14,15600.0
2006-08-02 15:25:00,22.13,22.14,22.12,22.13,15600.0,22.13,22.14,22.12,22.13,15600.0
2006-08-02 15:30:00,22.13,22.15,22.13,22.14,20400.0,22.13,22.15,22.13,22.14,20400.0
2006-08-02 15:35:00,22.15,22.16,22.12,22.12,10400.0,22.15,22.16,22.12,22.12,10400.0
2006-08-02 15:40:00,22.11,22.13,22.11,22.12,8800.0,22.11,22.13,22.11,22.12,8800.0
2006-08-02 15:45:00,22.13,22.13,22.11,22.11,8400.0,22.13,22.13,22.11,22.11,8400.0
2006-08-02 15:50:00,22.11,22.14,22.11,22.11,11200.0,22.11,22.14,22.11,22.11,11200.0
2006-08-02 15:55:00,22.11,22.17,22.11,22.17,14400.0,22.11,22.17,22.11,22.17,14400.0
2006-08-03 09:30:00,21.98,22.02,21.98,22.01,20000.0,21.98,22.02,21.98,22.01,20000.0
2006-08-03 09:35:00,22.0,22.01,21.96,22.01,14400.0,22.0,22.01,21.96,22.01,14400.0
2006-08-03 09:40:00,22.03,22.03,22.03,22.03,400.0,22.03,22.03,22.03,22.03,400.0
2006-08-03 09:45:00,22.08,22.11,22.08,22.11,1600.0,22.08,22.11,22.08,22.11,1600.0
2006-08-03 09:50:00,22.13,22.22,22.13,22.21,11200.0,22.13,22.22,22.13,22.21,11200.0
2006-08-03 09:55:00,22.21,22.24,22.21,22.24,6000.0,22.21,22.24,22.21,22.24,6000.0
2006-08-03 10:00:00,22.24,22.32,22.22,22.25,23600.0,22.24,22.32,22.22,22.25,23600.0
2006-08-03 10:05:00,22.26,22.31,22.26,22.31,6000.0,22.26,22.31,22.26,22.31,6000.0
2006-08-03 10:10:00,22.31,22.31,22.29,22.31,2800.0,22.31,22.31,22.29,22.31,2800.0
2006-08-03 10:15:00,22.31,22.33,22.3,22.33,8400.0,22.31,22.33,22.3,22.33,8400.0
2006-08-03 10:20:00,22.32,22.34,22.32,22.33,3200.0,22.32,22.34,22.32,22.33,3200.0
2006-08-03 10:25:00,22.33,22.38,22.32,22.36,11200.0,22.33,22.38,22.32,22.36,11200.0
2006-08-03 10:30:00,22.36,22.36,22.36,22.36,3200.0,22.36,22.36,22.36,22.36,3200.0
2006-08-03 10:35:00,22.36,22.36,22.36,22.36,6400.0,22.36,22.36,22.36,22.36,6400.0
2006-08-03 10:40:00,22.36,22.36,22.28,22.28,21600.0,22.36,22.36,22.28,22.28,21600.0
2006-08-03 10:45:00,22.26,22.29,22.26,22.28,5600.0,22.26,22.29,22.26,22.28,5600.0
2006-08-03 10:50:00,22.28,22.28,22.28,22.28,1200.0,22.28,22.28,22.28,22.28,1200.0
2006-08-03 10:55:00,22.29,22.34,22.29,22.34,6800.0,22.29,22.34,22.29,22.34,6800.0
2006-08-03 11:00:00,22.36,22.38,22.34,22.36,10800.0,22.36,22.38,22.34,22.36,10800.0
2006-08-03 11:05:00,22.36,22.36,22.29,22.29,5600.0,22.36,22.36,22.29,22.29,5600.0
2006-08-03 11:10:00,22.29,22.29,22.28,22.28,4400.0,22.29,22.29,22.28,22.28,4400.0
2006-08-03 11:15:00,22.28,22.28,22.24,22.24,9600.0,22.28,22.28,22.24,22.24,9600.0
2006-08-03 11:20:00,22.25,22.25,22.22,22.23,9600.0,22.25,22.25,22.22,22.23,9600.0
2006-08-03 11:25:00,22.23,22.25,22.23,22.25,5200.0,22.23,22.25,22.23,22.25,5200.0
2006-08-03 11:30:00,22.25,22.27,22.24,22.24,7600.0,22.25,22.27,22.24,22.24,7600.0
2006-08-03 11:35:00,22.24,22.25,22.23,22.23,2400.0,22.24,22.25,22.23,22.23,2400.0
2006-08-03 11:40:00,22.23,22.33,22.22,22.33,12400.0,22.23,22.33,22.22,22.33,12400.0
2006-08-03 11:45:00,22.32,22.39,22.32,22.39,6800.0,22.32,22.39,22.32,22.39,6800.0
2006-08-03 11:50:00,22.39,22.47,22.39,22.47,12400.0,22.39,22.47,22.39,22.47,12400.0
2006-08-03 11:55:00,22.46,22.47,22.45,22.45,6800.0,22.46,22.47,22.45,22.45,6800.0
2006-08-03 12:00:00,22.46,22.48,22.45,22.46,6800.0,22.46,22.48,22.45,22.46,6800.0
2006-08-03 12:05:00,22.45,22.45,22.41,22.44,4800.0,22.45,22.45,22.41,22.44,4800.0
2006-08-03 12:10:00,22.44,22.44,22.44,22.44,2800.0,22.44,22.44,22.44,22.44,2800.0
2006-08-03 12:15:00,22.45,22.48,22.45,22.45,6000.0,22.45,22.48,22.45,22.45,6000.0
2006-08-03 12:20:00,22.44,22.44,22.43,22.43,2800.0,22.44,22.44,22.43,22.43,2800.0
2006-08-03 12:25:00,22.43,22.43,22.43,22.43,5200.0,22.43,22.43,22.43,22.43,5200.0
2006-08-03 12:30:00,22.43,22.43,22.43,22.43,5200.0,22.43,22.43,22.43,22.43,5200.0
2006-08-03 12:35:00,22.43,22.45,22.43,22.43,8400.0,22.43,22.45,22.43,22.43,8400.0
2006-08-03 12:40:00,22.43,22.43,22.41,22.41,6800.0,22.43,22.43,22.41,22.41,6800.0
2006-08-03 12:45:00,22.41,22.42,22.41,22.42,4400.0,22.41,22.42,22.41,22.42,4400.0
2006-08-03 12:50:00,22.43,22.47,22.43,22.45,7600.0,22.43,22.47,22.43,22.45,7600.0
2006-08-03 12:55:00,22.45,22.45,22.45,22.45,400.0,22.45,22.45,22.45,22.45,400.0
2006-08-03 13:00:00,22.45,22.45,22.45,22.45,11600.0,22.45,22.45,22.45,22.45,11600.0
2006-08-03 13:05:00,22.45,22.49,22.45,22.47,16800.0,22.45,22.49,22.45,22.47,16800.0
2006-08-03 13:10:00,22.47,22.47,22.43,22.43,2000.0,22.47,22.47,22.43,22.43,2000.0
2006-08-03 13:15:00,22.47,22.48,22.45,22.47,5600.0,22.47,22.48,22.45,22.47,5600.0
2006-08-03 13:20:00,22.48,22.48,22.45,22.45,8400.0,22.48,22.48,22.45,22.45,8400.0
2006-08-03 13:25:00,22.47,22.47,22.46,22.46,3600.0,22.47,22.47,22.46,22.46,3600.0
2006-08-03 13:30:00,22.46,22.46,22.38,22.41,16000.0,22.46,22.46,22.38,22.41,16000.0
2006-08-03 13:35:00,22.4,22.46,22.39,22.45,7600.0,22.4,22.46,22.39,22.45,7600.0
2006-08-03 13:40:00,22.45,22.46,22.45,22.46,2800.0,22.45,22.46,22.45,22.46,2800.0
2006-08-03 13:45:00,22.47,22.48,22.46,22.47,3200.0,22.47,22.48,22.46,22.47,3200.0
2006-08-03 13:50:00,22.48,22.48,22.46,22.46,2400.0,22.48,22.48,22.46,22.46,2400.0
2006-08-03 13:55:00,22.46,22.46,22.46,22.46,8400.0,22.46,22.46,22.46,22.46,8400.0
2006-08-03 14:00:00,22.46,22.46,22.44,22.46,15200.0,22.46,22.46,22.44,22.46,15200.0
2006-08-03 14:05:00,22.45,22.45,22.45,22.45,7200.0,22.45,22.45,22.45,22.45,7200.0
2006-08-03 14:10:00,22.43,22.46,22.43,22.46,11600.0,22.43,22.46,22.43,22.46,11600.0
2006-08-03 14:15:00,22.45,22.46,22.42,22.43,18400.0,22.45,22.46,22.42,22.43,18400.0
2006-08-03 14:20:00,22.42,22.42,22.38,22.38,8400.0,22.42,22.42,22.38,22.38,8400.0
2006-08-03 14:25:00,22.36,22.39,22.35,22.39,13200.0,22.36,22.39,22.35,22.39,13200.0
2006-08-03 14:30:00,22.39,22.39,22.38,22.38,8000.0,22.39,22.39,22.38,22.38,8000.0
2006-08-03 14:35:00,22.39,22.44,22.39,22.44,17600.0,22.39,22.44,22.39,22.44,17600.0
2006-08-03 14:40:00,22.45,22.46,22.41,22.41,39600.0,22.45,22.46,22.41,22.41,39600.0
2006-08-03 14:45:00,22.41,22.42,22.4,22.42,8800.0,22.41,22.42,22.4,22.42,8800.0
2006-08-03 14:50:00,22.42,22.42,22.4,22.4,3600.0,22.42,22.42,22.4,22.4,3600.0
2006-08-03 14:55:00,22.41,22.42,22.39,22.39,6400.0,22.41,22.42,22.39,22.39,6400.0
2006-08-03 15:00:00,22.41,22.41,22.4,22.4,13200.0,22.41,22.41,22.4,22.4,13200.0
2006-08-03 15:05:00,22.39,22.4,22.39,22.39,6800.0,22.39,22.4,22.39,22.39,6800.0
2006-08-03 15:10:00,22.39,22.41,22.39,22.41,6800.0,22.39,22.41,22.39,22.41,6800.0
2006-08-03 15:15:00,22.41,22.41,22.4,22.41,14000.0,22.41,22.41,22.4,22.41,14000.0
2006-08-03 15:20:00,22.41,22.41,22.39,22.39,7600.0,22.41,22.41,22.39,22.39,7600.0
2006-08-03 15:25:00,22.39,22.41,22.38,22.41,10400.0,22.39,22.41,22.38,22.41,10400.0
2006-08-03 15:30:00,22.41,22.41,22.41,22.41,15200.0,22.41,22.41,22.41,22.41,15200.0
2006-08-03 15:35:00,22.41,22.41,22.35,22.36,10000.0,22.41,22.41,22.35,22.36,10000.0
2006-08-03 15:40:00,22.39,22.41,22.38,22.41,16000.0,22.39,22.41,22.38,22.41,16000.0
2006-08-03 15:45:00,22.41,22.41,22.36,22.36,8800.0,22.41,22.41,22.36,22.36,8800.0
2006-08-03 15:50:00,22.35,22.41,22.35,22.41,14400.0,22.35,22.41,22.35,22.41,14400.0
2006-08-03 15:55:00,22.4,22.42,22.4,22.41,17200.0,22.4,22.42,22.4,22.41,17200.0
2006-08-04 09:30:00,22.43,22.47,22.43,22.47,8800.0,22.43,22.47,22.43,22.47,8800.0
2006-08-04 09:35:00,22.5,22.75,22.5,22.74,49600.0,22.5,22.75,22.5,22.74,49600.0
2006-08-04 09:40:00,22.73,22.93,22.71,22.93,36400.0,22.73,22.93,22.71,22.93,36400.0
2006-08-04 09:45:00,22.93,22.98,22.89,22.95,10000.0,22.93,22.98,22.89,22.95,10000.0
2006-08-04 09:50:00,22.91,22.91,22.82,22.83,14000.0,22.91,22.91,22.82,22.83,14000.0
2006-08-04 09:55:00,22.82,22.82,22.74,22.75,13200.0,22.82,22.82,22.74,22.75,13200.0
2006-08-04 10:00:00,22.75,22.87,22.74,22.8,21600.0,22.75,22.87,22.74,22.8,21600.0
2006-08-04 10:05:00,22.79,22.8,22.75,22.75,13600.0,22.79,22.8,22.75,22.75,13600.0
2006-08-04 10:10:00,22.73,22.73,22.63,22.68,37200.0,22.73,22.73,22.63,22.68,37200.0
2006-08-04 10:15:00,22.68,22.68,22.64,22.64,5600.0,22.68,22.68,22.64,22.64,5600.0
2006-08-04 10:20:00,22.64,22.64,22.58,22.63,20800.0,22.64,22.64,22.58,22.63,20800.0
2006-08-04 10:25:00,22.63,22.64,22.63,22.64,1200.0,22.63,22.64,22.63,22.64,1200.0
2006-08-04 10:30:00,22.64,22.65,22.64,22.65,2000.0,22.64,22.65,22.64,22.65,2000.0
2006-08-04 10:35:00,22.64,22.65,22.62,22.63,6000.0,22.64,22.65,22.62,22.63,6000.0
2006-08-04 10:40:00,22.62,22.63,22.6,22.6,10400.0,22.62,22.63,22.6,22.6,10400.0
2006-08-04 10:45:00,22.63,22.63,22.63,22.63,4400.0,22.63,22.63,22.63,22.63,4400.0
2006-08-04 10:50:00,22.62,22.65,22.62,22.65,18000.0,22.62,22.65,22.62,22.65,18000.0
2006-08-04 10:55:00,22.65,22.73,22.64,22.64,10400.0,22.65,22.73,22.64,22.64,10400.0
2006-08-04 11:00:00,22.63,22.66,22.63,22.63,4000.0,22.63,22.66,22.63,22.63,4000.0
2006-08-04 11:05:00,22.64,22.72,22.62,22.68,18800.0,22.64,22.72,22.62,22.68,18800.0
2006-08-04 11:10:00,22.67,22.68,22.66,22.67,4400.0,22.67,22.68,22.66,22.67,4400.0
2006-08-04 11:15:00,22.68,22.68,22.67,22.67,3200.0,22.68,22.68,22.67,22.67,3200.0
2006-08-04 11:20:00,22.68,22.7,22.68,22.69,11200.0,22.68,22.7,22.68,22.69,11200.0
2006-08-04 11:25:00,22.71,22.74,22.71,22.73,9200.0,22.71,22.74,22.71,22.73,9200.0
2006-08-04 11:30:00,22.7,22.7,22.69,22.69,1600.0,22.7,22.7,22.69,22.69,1600.0
2006-08-04 11:35:00,22.69,22.69,22.69,22.69,800.0,22.69,22.69,22.69,22.69,800.0
2006-08-04 11:40:00,22.69,22.69,22.68,22.69,2000.0,22.69,22.69,22.68,22.69,2000.0
2006-08-04 11:45:00,22.69,22.69,22.68,22.68,1600.0,22.69,22.69,22.68,22.68,1600.0
2006-08-04 11:50:00,22.68,22.69,22.68,22.69,7200.0,22.68,22.69,22.68,22.69,7200.0
2006-08-04 11:55:00,22.69,22.69,22.69,22.69,0.0,22.69,22.69,22.69,22.69,0.0
2006-08-04 12:00:00,22.68,22.68,22.65,22.65,6400.0,22.68,22.68,22.65,22.65,6400.0
2006-08-04 12:05:00,22.65,22.65,22.65,22.65,4800.0,22.65,22.65,22.65,22.65,4800.0
2006-08-04 12:10:00,22.65,22.65,22.64,22.64,5200.0,22.65,22.65,22.64,22.64,5200.0
2006-08-04 12:15:00,22.62,22.62,22.6,22.61,6800.0,22.62,22.62,22.6,22.61,6800.0
2006-08-04 12:20:00,22.61,22.61,22.58,22.58,1200.0,22.61,22.61,22.58,22.58,1200.0
2006-08-04 12:25:00,22.54,22.55,22.54,22.55,4400.0,22.54,22.55,22.54,22.55,4400.0
2006-08-04 12:30:00,22.56,22.56,22.55,22.56,1600.0,22.56,22.56,22.55,22.56,1600.0
2006-08-04 12:35:00,22.55,22.55,22.55,22.55,400.0,22.55,22.55,22.55,22.55,400.0
2006-08-04 12:40:00,22.53,22.53,22.51,22.53,4000.0,22.53,22.53,22.51,22.53,4000.0
2006-08-04 12:45:00,22.51,22.51,22.5,22.5,1600.0,22.51,22.51,22.5,22.5,1600.0
2006-08-04 12:50:00,22.52,22.56,22.51,22.52,8800.0,22.52,22.56,22.51,22.52,8800.0
2006-08-04 12:55:00,22.52,22.52,22.51,22.51,2000.0,22.52,22.52,22.51,22.51,2000.0
2006-08-04 13:00:00,22.51,22.51,22.51,22.51,400.0,22.51,22.51,22.51,22.51,400.0
2006-08-04 13:05:00,22.52,22.53,22.5,22.5,2400.0,22.52,22.53,22.5,22.5,2400.0
2006-08-04 13:10:00,22.5,22.51,22.5,22.51,4000.0,22.5,22.51,22.5,22.51,4000.0
2006-08-04 13:15:00,22.5,22.51,22.48,22.48,8400.0,22.5,22.51,22.48,22.48,8400.0
2006-08-04 13:20:00,22.48,22.48,22.41,22.41,12400.0,22.48,22.48,22.41,22.41,12400.0
2006-08-04 13:25:00,22.41,22.42,22.39,22.42,8800.0,22.41,22.42,22.39,22.42,8800.0
2006-08-04 13:30:00,22.42,22.42,22.41,22.42,15200.0,22.42,22.42,22.41,22.42,15200.0
2006-08-04 13:35:00,22.41,22.41,22.39,22.41,7600.0,22.41,22.41,22.39,22.41,7600.0
2006-08-04 13:40:00,22.41,22.41,22.4,22.41,10800.0,22.41,22.41,22.4,22.41,10800.0
2006-08-04 13:45:00,22.41,22.42,22.41,22.42,14800.0,22.41,22.42,22.41,22.42,14800.0
2006-08-04 13:50:00,22.43,22.43,22.43,22.43,8400.0,22.43,22.43,22.43,22.43,8400.0
2006-08-04 13:55:00,22.43,22.43,22.43,22.43,0.0,22.43,22.43,22.43,22.43,0.0
2006-08-04 14:00:00,22.41,22.43,22.41,22.43,7200.0,22.41,22.43,22.41,22.43,7200.0
2006-08-04 14:05:00,22.43,22.43,22.42,22.43,1600.0,22.43,22.43,22.42,22.43,1600.0
2006-08-04 14:10:00,22.43,22.43,22.42,22.43,3600.0,22.43,22.43,22.42,22.43,3600.0
2006-08-04 14:15:00,22.42,22.43,22.39,22.4,9200.0,22.42,22.43,22.39,22.4,9200.0
2006-08-04 14:20:00,22.4,22.4,22.26,22.27,46800.0,22.4,22.4,22.26,22.27,46800.0
2006-08-04 14:25:00,22.26,22.32,22.26,22.32,20800.0,22.26,22.32,22.26,22.32,20800.0
2006-08-04 14:30:00,22.31,22.31,22.24,22.25,12800.0,22.31,22.31,22.24,22.25,12800.0
2006-08-04 14:35:00,22.24,22.32,22.24,22.3,12000.0,22.24,22.32,22.24,22.3,12000.0
2006-08-04 14:40:00,22.3,22.36,22.3,22.32,9600.0,22.3,22.36,22.3,22.32,9600.0
2006-08-04 14:45:00,22.34,22.34,22.3,22.3,12400.0,22.34,22.34,22.3,22.3,12400.0
2006-08-04 14:50:00,22.3,22.31,22.25,22.25,10800.0,22.3,22.31,22.25,22.25,10800.0
2006-08-04 14:55:00,22.25,22.25,22.2,22.24,12400.0,22.25,22.25,22.2,22.24,12400.0
2006-08-04 15:00:00,22.25,22.25,22.23,22.24,8800.0,22.25,22.25,22.23,22.24,8800.0
2006-08-04 15:05:00,22.24,22.24,22.21,22.22,5600.0,22.24,22.24,22.21,22.22,5600.0
2006-08-04 15:10:00,22.23,22.25,22.23,22.25,7600.0,22.23,22.25,22.23,22.25,7600.0
2006-08-04 15:15:00,22.25,22.26,22.22,22.24,22800.0,22.25,22.26,22.22,22.24,22800.0
2006-08-04 15:20:00,22.25,22.29,22.24,22.29,11600.0,22.25,22.29,22.24,22.29,11600.0
2006-08-04 15:25:00,22.27,22.32,22.27,22.29,11200.0,22.27,22.32,22.27,22.29,11200.0
2006-08-04 15:30:00,22.3,22.32,22.29,22.29,10000.0,22.3,22.32,22.29,22.29,10000.0
2006-08-04 15:35:00,22.27,22.27,22.11,22.11,53600.0,22.27,22.27,22.11,22.11,53600.0
2006-08-04 15:40:00,22.11,22.12,22.05,22.1,42400.0,22.11,22.12,22.05,22.1,42400.0
2006-08-04 15:45:00,22.1,22.11,22.1,22.1,21600.0,22.1,22.11,22.1,22.1,21600.0
2006-08-04 15:50:00,22.1,22.2,22.1,22.17,28800.0,22.1,22.2,22.1,22.17,28800.0
2006-08-04 15:55:00,22.18,22.22,22.17,22.2,23200.0,22.18,22.22,22.17,22.2,23200.0
2006-08-07 09:30:00,22.11,22.26,22.11,22.19,10000.0,22.11,22.26,22.11,22.19,10000.0
2006-08-07 09:35:00,22.2,22.29,22.17,22.23,10000.0,22.2,22.29,22.17,22.23,10000.0
2006-08-07 09:40:00,22.25,22.25,22.25,22.25,1200.0,22.25,22.25,22.25,22.25,1200.0
2006-08-07 09:45:00,22.26,22.28,22.25,22.27,8800.0,22.26,22.28,22.25,22.27,8800.0
2006-08-07 09:50:00,22.26,22.4,22.26,22.4,14800.0,22.26,22.4,22.26,22.4,14800.0
2006-08-07 09:55:00,22.39,22.39,22.23,22.23,8400.0,22.39,22.39,22.23,22.23,8400.0
2006-08-07 10:00:00,22.24,22.25,22.19,22.21,13600.0,22.24,22.25,22.19,22.21,13600.0
2006-08-07 10:05:00,22.24,22.34,22.24,22.34,10400.0,22.24,22.34,22.24,22.34,10400.0
2006-08-07 10:10:00,22.39,22.44,22.39,22.44,3600.0,22.39,22.44,22.39,22.44,3600.0
2006-08-07 10:15:00,22.45,22.45,22.35,22.35,7600.0,22.45,22.45,22.35,22.35,7600.0
2006-08-07 10:20:00,22.35,22.35,22.32,22.32,10800.0,22.35,22.35,22.32,22.32,10800.0
2006-08-07 10:25:00,22.31,22.34,22.31,22.33,4400.0,22.31,22.34,22.31,22.33,4400.0
2006-08-07 10:30:00,22.33,22.33,22.31,22.31,3600.0,22.33,22.33,22.31,22.31,3600.0
2006-08-07 10:35:00,22.27,22.27,22.24,22.24,3200.0,22.27,22.27,22.24,22.24,3200.0
2006-08-07 10:40:00,22.24,22.25,22.24,22.24,16000.0,22.24,22.25,22.24,22.24,16000.0
2006-08-07 10:45:00,22.25,22.25,22.21,22.21,4400.0,22.25,22.25,22.21,22.21,4400.0
2006-08-07 10:50:00,22.21,22.25,22.21,22.24,6000.0,22.21,22.25,22.21,22.24,6000.0
2006-08-07 10:55:00,22.23,22.23,22.2,22.2,4000.0,22.23,22.23,22.2,22.2,4000.0
2006-08-07 11:00:00,22.2,22.2,22.17,22.19,12400.0,22.2,22.2,22.17,22.19,12400.0
2006-08-07 11:05:00,22.18,22.2,22.18,22.18,7200.0,22.18,22.2,22.18,22.18,7200.0
2006-08-07 11:10:00,22.17,22.17,22.16,22.17,2000.0,22.17,22.17,22.16,22.17,2000.0
2006-08-07 11:15:00,22.16,22.16,22.16,22.16,3600.0,22.16,22.16,22.16,22.16,3600.0
2006-08-07 11:20:00,22.15,22.15,22.13,22.13,64000.0,22.15,22.15,22.13,22.13,64000.0
2006-08-07 11:25:00,22.13,22.17,22.13,22.17,3600.0,22.13,22.17,22.13,22.17,3600.0
2006-08-07 11:30:00,22.17,22.21,22.15,22.15,13200.0,22.17,22.21,22.15,22.15,13200.0
2006-08-07 11:35:00,22.14,22.27,22.14,22.24,17200.0,22.14,22.27,22.14,22.24,17200.0
2006-08-07 11:40:00,22.24,22.28,22.24,22.27,7200.0,22.24,22.28,22.24,22.27,7200.0
2006-08-07 11:45:00,22.23,22.25,22.2,22.22,7200.0,22.23,22.25,22.2,22.22,7200.0
2006-08-07 11:50:00,22.22,22.22,22.22,22.22,2400.0,22.22,22.22,22.22,22.22,2400.0
2006-08-07 11:55:00,22.22,22.22,22.18,22.18,3600.0,22.22,22.22,22.18,22.18,3600.0
2006-08-07 12:00:00,22.17,22.2,22.17,22.2,8800.0,22.17,22.2,22.17,22.2,8800.0
2006-08-07 12:05:00,22.18,22.18,22.15,22.15,2800.0,22.18,22.18,22.15,22.15,2800.0
2006-08-07 12:10:00,22.15,22.15,22.13,22.13,9600.0,22.15,22.15,22.13,22.13,9600.0
2006-08-07 12:15:00,22.13,22.13,22.08,22.08,7200.0,22.13,22.13,22.08,22.08,7200.0
2006-08-07 12:20:00,22.08,22.2,22.08,22.15,9200.0,22.08,22.2,22.08,22.15,9200.0
2006-08-07 12:25:00,22.14,22.14,22.05,22.07,9200.0,22.14,22.14,22.05,22.07,9200.0
2006-08-07 12:30:00,22.09,22.17,22.09,22.15,5600.0,22.09,22.17,22.09,22.15,5600.0
2006-08-07 12:35:00,22.16,22.23,22.16,22.21,6000.0,22.16,22.23,22.16,22.21,6000.0
2006-08-07 12:40:00,22.2,22.2,22.18,22.2,3200.0,22.2,22.2,22.18,22.2,3200.0
2006-08-07 12:45:00,22.2,22.27,22.2,22.22,7600.0,22.2,22.27,22.2,22.22,7600.0
2006-08-07 12:50:00,22.22,22.22,22.18,22.18,3200.0,22.22,22.22,22.18,22.18,3200.0
2006-08-07 12:55:00,22.17,22.19,22.17,22.17,4400.0,22.17,22.19,22.17,22.17,4400.0
2006-08-07 13:00:00,22.17,22.17,22.17,22.17,0.0,22.17,22.17,22.17,22.17,0.0
2006-08-07 13:05:00,22.15,22.18,22.15,22.18,3600.0,22.15,22.18,22.15,22.18,3600.0
2006-08-07 13:10:00,22.18,22.19,22.18,22.19,2400.0,22.18,22.19,22.18,22.19,2400.0
2006-08-07 13:15:00,22.21,22.21,22.21,22.21,1200.0,22.21,22.21,22.21,22.21,1200.0
2006-08-07 13:20:00,22.21,22.21,22.21,22.21,2400.0,22.21,22.21,22.21,22.21,2400.0
2006-08-07 13:25:00,22.21,22.21,22.21,22.21,1600.0,22.21,22.21,22.21,22.21,1600.0
2006-08-07 13:30:00,22.2,22.29,22.2,22.29,4000.0,22.2,22.29,22.2,22.29,4000.0
2006-08-07 13:35:00,22.28,22.28,22.23,22.23,7200.0,22.28,22.28,22.23,22.23,7200.0
2006-08-07 13:40:00,22.23,22.24,22.22,22.22,3600.0,22.23,22.24,22.22,22.22,3600.0
2006-08-07 13:45:00,22.22,22.22,22.18,22.19,3600.0,22.22,22.22,22.18,22.19,3600.0
2006-08-07 13:50:00,22.19,22.2,22.19,22.2,2000.0,22.19,22.2,22.19,22.2,2000.0
2006-08-07 13:55:00,22.18,22.2,22.18,22.2,2800.0,22.18,22.2,22.18,22.2,2800.0
2006-08-07 14:00:00,22.2,22.2,22.18,22.18,5600.0,22.2,22.2,22.18,22.18,5600.0
2006-08-07 14:05:00,22.19,22.19,22.14,22.14,2000.0,22.19,22.19,22.14,22.14,2000.0
2006-08-07 14:10:00,22.16,22.23,22.16,22.19,7200.0,22.16,22.23,22.16,22.19,7200.0
2006-08-07 14:15:00,22.22,22.22,22.22,22.22,2400.0,22.22,22.22,22.22,22.22,2400.0
2006-08-07 14:20:00,22.22,22.22,22.22,22.22,800.0,22.22,22.22,22.22,22.22,800.0
2006-08-07 14:25:00,22.23,22.23,22.21,22.21,3600.0,22.23,22.23,22.21,22.21,3600.0
2006-08-07 14:30:00,22.19,22.19,22.16,22.16,1600.0,22.19,22.19,22.16,22.16,1600.0
2006-08-07 14:35:00,22.16,22.21,22.16,22.16,8800.0,22.16,22.21,22.16,22.16,8800.0
2006-08-07 14:40:00,22.16,22.19,22.16,22.19,2000.0,22.16,22.19,22.16,22.19,2000.0
2006-08-07 14:45:00,22.19,22.25,22.18,22.25,6800.0,22.19,22.25,22.18,22.25,6800.0
2006-08-07 14:50:00,22.23,22.25,22.23,22.25,3200.0,22.23,22.25,22.23,22.25,3200.0
2006-08-07 14:55:00,22.25,22.31,22.25,22.31,12000.0,22.25,22.31,22.25,22.31,12000.0
2006-08-07 15:00:00,22.31,22.31,22.29,22.29,3200.0,22.31,22.31,22.29,22.29,3200.0
2006-08-07 15:05:00,22.27,22.28,22.24,22.25,6400.0,22.27,22.28,22.24,22.25,6400.0
2006-08-07 15:10:00,22.25,22.27,22.24,22.24,6400.0,22.25,22.27,22.24,22.24,6400.0
2006-08-07 15:15:00,22.25,22.25,22.23,22.23,1600.0,22.25,22.25,22.23,22.23,1600.0
2006-08-07 15:20:00,22.23,22.25,22.22,22.24,10000.0,22.23,22.25,22.22,22.24,10000.0
2006-08-07 15:25:00,22.24,22.28,22.24,22.28,8400.0,22.24,22.28,22.24,22.28,8400.0
2006-08-07 15:30:00,22.3,22.37,22.3,22.36,14400.0,22.3,22.37,22.3,22.36,14400.0
2006-08-07 15:35:00,22.36,22.39,22.36,22.39,4800.0,22.36,22.39,22.36,22.39,4800.0
2006-08-07 15:40:00,22.38,22.39,22.31,22.31,14000.0,22.38,22.39,22.31,22.31,14000.0
2006-08-07 15:45:00,22.34,22.34,22.25,22.31,38000.0,22.34,22.34,22.25,22.31,38000.0
2006-08-07 15:50:00,22.3,22.32,22.3,22.31,9600.0,22.3,22.32,22.3,22.31,9600.0
2006-08-07 15:55:00,22.31,22.32,22.3,22.32,5200.0,22.31,22.32,22.3,22.32,5200.0
2006-08-08 09:30:00,22.21,22.25,22.19,22.23,12000.0,22.21,22.25,22.19,22.23,12000.0
2006-08-08 09:35:00,22.32,22.33,22.27,22.31,7600.0,22.32,22.33,22.27,22.31,7600.0
2006-08-08 09:40:00,22.32,22.38,22.32,22.35,12000.0,22.32,22.38,22.32,22.35,12000.0
2006-08-08 09:45:00,22.33,22.34,22.23,22.25,5200.0,22.33,22.34,22.23,22.25,5200.0
2006-08-08 09:50:00,22.22,22.22,22.22,22.22,5600.0,22.22,22.22,22.22,22.22,5600.0
2006-08-08 09:55:00,22.22,22.24,22.18,22.2,12800.0,22.22,22.24,22.18,22.2,12800.0
2006-08-08 10:00:00,22.21,22.21,22.15,22.15,6000.0,22.21,22.21,22.15,22.15,6000.0
2006-08-08 10:05:00,22.16,22.18,22.13,22.14,15600.0,22.16,22.18,22.13,22.14,15600.0
2006-08-08 10:10:00,22.12,22.13,22.0,22.0,26400.0,22.12,22.13,22.0,22.0,26400.0
2006-08-08 10:15:00,22.01,22.01,21.94,21.96,33600.0,22.01,22.01,21.94,21.96,33600.0
2006-08-08 10:20:00,21.96,21.96,21.82,21.85,16000.0,21.96,21.96,21.82,21.85,16000.0
2006-08-08 10:25:00,21.87,21.87,21.77,21.8,9600.0,21.87,21.87,21.77,21.8,9600.0
2006-08-08 10:30:00,21.8,21.91,21.79,21.91,16400.0,21.8,21.91,21.79,21.91,16400.0
2006-08-08 10:35:00,21.88,21.92,21.86,21.91,14000.0,21.88,21.92,21.86,21.91,14000.0
2006-08-08 10:40:00,21.93,22.02,21.93,22.02,11600.0,21.93,22.02,21.93,22.02,11600.0
2006-08-08 10:45:00,22.03,22.05,21.97,21.99,14000.0,22.03,22.05,21.97,21.99,14000.0
2006-08-08 10:50:00,21.98,22.06,21.98,22.05,14800.0,21.98,22.06,21.98,22.05,14800.0
2006-08-08 10:55:00,22.04,22.04,22.01,22.01,6400.0,22.04,22.04,22.01,22.01,6400.0
2006-08-08 11:00:00,22.01,22.03,22.0,22.0,19600.0,22.01,22.03,22.0,22.0,19600.0
2006-08-08 11:05:00,22.0,22.06,21.98,22.05,11600.0,22.0,22.06,21.98,22.05,11600.0
2006-08-08 11:10:00,22.03,22.03,22.0,22.01,14800.0,22.03,22.03,22.0,22.01,14800.0
2006-08-08 11:15:00,22.04,22.06,22.02,22.02,4800.0,22.04,22.06,22.02,22.02,4800.0
2006-08-08 11:20:00,22.02,22.09,22.02,22.09,7600.0,22.02,22.09,22.02,22.09,7600.0
2006-08-08 11:25:00,22.08,22.09,22.07,22.08,7200.0,22.08,22.09,22.07,22.08,7200.0
2006-08-08 11:30:00,22.08,22.08,22.04,22.04,10400.0,22.08,22.08,22.04,22.04,10400.0
2006-08-08 11:35:00,22.04,22.1,22.04,22.1,7200.0,22.04,22.1,22.04,22.1,7200.0
2006-08-08 11:40:00,22.1,22.18,22.06,22.1,26000.0,22.1,22.18,22.06,22.1,26000.0
2006-08-08 11:45:00,22.08,22.08,22.06,22.06,2400.0,22.08,22.08,22.06,22.06,2400.0
2006-08-08 11:50:00,22.06,22.06,22.05,22.05,2400.0,22.06,22.06,22.05,22.05,2400.0
2006-08-08 11:55:00,22.11,22.11,22.07,22.08,2000.0,22.11,22.11,22.07,22.08,2000.0
2006-08-08 12:00:00,22.08,22.11,22.07,22.11,6000.0,22.08,22.11,22.07,22.11,6000.0
2006-08-08 12:05:00,22.12,22.13,22.11,22.13,7600.0,22.12,22.13,22.11,22.13,7600.0
2006-08-08 12:10:00,22.13,22.13,22.13,22.13,2000.0,22.13,22.13,22.13,22.13,2000.0
2006-08-08 12:15:00,22.13,22.23,22.13,22.21,16000.0,22.13,22.23,22.13,22.21,16000.0
2006-08-08 12:20:00,22.21,22.22,22.19,22.19,4800.0,22.21,22.22,22.19,22.19,4800.0
2006-08-08 12:25:00,22.19,22.2,22.14,22.15,6400.0,22.19,22.2,22.14,22.15,6400.0
2006-08-08 12:30:00,22.14,22.15,22.09,22.09,11200.0,22.14,22.15,22.09,22.09,11200.0
2006-08-08 12:35:00,22.1,22.1,22.07,22.07,7200.0,22.1,22.1,22.07,22.07,7200.0
2006-08-08 12:40:00,22.06,22.13,22.06,22.12,7600.0,22.06,22.13,22.06,22.12,7600.0
2006-08-08 12:45:00,22.11,22.11,22.08,22.11,6000.0,22.11,22.11,22.08,22.11,6000.0
2006-08-08 12:50:00,22.11,22.11,22.11,22.11,2400.0,22.11,22.11,22.11,22.11,2400.0
2006-08-08 12:55:00,22.1,22.11,22.1,22.11,5200.0,22.1,22.11,22.1,22.11,5200.0
2006-08-08 13:00:00,22.13,22.13,22.11,22.12,2400.0,22.13,22.13,22.11,22.12,2400.0
2006-08-08 13:05:00,22.12,22.12,22.1,22.11,2000.0,22.12,22.12,22.1,22.11,2000.0
2006-08-08 13:10:00,22.11,22.15,22.11,22.14,3600.0,22.11,22.15,22.11,22.14,3600.0
2006-08-08 13:15:00,22.14,22.16,22.11,22.11,6400.0,22.14,22.16,22.11,22.11,6400.0
2006-08-08 13:20:00,22.1,22.12,22.1,22.12,3600.0,22.1,22.12,22.1,22.12,3600.0
2006-08-08 13:25:00,22.12,22.16,22.12,22.12,5200.0,22.12,22.16,22.12,22.12,5200.0
2006-08-08 13:30:00,22.12,22.14,22.12,22.14,3200.0,22.12,22.14,22.12,22.14,3200.0
2006-08-08 13:35:00,22.14,22.14,22.09,22.12,6000.0,22.14,22.14,22.09,22.12,6000.0
2006-08-08 13:40:00,22.13,22.14,22.13,22.14,2400.0,22.13,22.14,22.13,22.14,2400.0
2006-08-08 13:45:00,22.13,22.13,22.11,22.11,1200.0,22.13,22.13,22.11,22.11,1200.0
2006-08-08 13:50:00,22.11,22.2,22.11,22.2,2800.0,22.11,22.2,22.11,22.2,2800.0
2006-08-08 13:55:00,22.16,22.21,22.14,22.14,12800.0,22.16,22.21,22.14,22.14,12800.0
2006-08-08 14:00:00,22.2,22.2,22.2,22.2,400.0,22.2,22.2,22.2,22.2,400.0
2006-08-08 14:05:00,22.17,22.22,22.17,22.17,7200.0,22.17,22.22,22.17,22.17,7200.0
2006-08-08 14:10:00,22.17,22.17,22.13,22.13,2000.0,22.17,22.17,22.13,22.13,2000.0
2006-08-08 14:15:00,22.15,22.18,22.1,22.18,1200.0,22.15,22.18,22.1,22.18,1200.0
2006-08-08 14:20:00,22.18,22.22,22.09,22.09,6800.0,22.18,22.22,22.09,22.09,6800.0
2006-08-08 14:25:00,22.06,22.1,22.06,22.1,2000.0,22.06,22.1,22.06,22.1,2000.0
2006-08-08 14:30:00,22.11,22.11,22.06,22.06,2400.0,22.11,22.11,22.06,22.06,2400.0
2006-08-08 14:35:00,22.11,22.12,22.08,22.12,1600.0,22.11,22.12,22.08,22.12,1600.0
2006-08-08 14:40:00,22.21,22.23,22.18,22.2,5200.0,22.21,22.23,22.18,22.2,5200.0
2006-08-08 14:45:00,22.18,22.2,22.16,22.16,2800.0,22.18,22.2,22.16,22.16,2800.0
2006-08-08 14:50:00,22.14,22.16,22.14,22.14,3600.0,22.14,22.16,22.14,22.14,3600.0
2006-08-08 14:55:00,22.14,22.14,22.1,22.12,7600.0,22.14,22.14,22.1,22.12,7600.0
2006-08-08 15:00:00,22.12,22.17,22.12,22.16,6000.0,22.12,22.17,22.12,22.16,6000.0
2006-08-08 15:05:00,22.16,22.16,22.12,22.12,1200.0,22.16,22.16,22.12,22.12,1200.0
2006-08-08 15:10:00,22.11,22.11,22.11,22.11,800.0,22.11,22.11,22.11,22.11,800.0
2006-08-08 15:15:00,22.13,22.2,22.13,22.2,24800.0,22.13,22.2,22.13,22.2,24800.0
2006-08-08 15:20:00,22.19,22.2,22.18,22.2,6400.0,22.19,22.2,22.18,22.2,6400.0
2006-08-08 15:25:00,22.22,22.22,22.19,22.19,4000.0,22.22,22.22,22.19,22.19,4000.0
2006-08-08 15:30:00,22.18,22.18,22.12,22.13,9200.0,22.18,22.18,22.12,22.13,9200.0
2006-08-08 15:35:00,22.11,22.13,22.11,22.13,6000.0,22.11,22.13,22.11,22.13,6000.0
2006-08-08 15:40:00,22.11,22.13,22.1,22.13,4800.0,22.11,22.13,22.1,22.13,4800.0
2006-08-08 15:45:00,22.12,22.18,22.12,22.18,8000.0,22.12,22.18,22.12,22.18,8000.0
2006-08-08 15:50:00,22.18,22.18,22.14,22.14,6800.0,22.18,22.18,22.14,22.14,6800.0
2006-08-08 15:55:00,22.12,22.13,22.1,22.1,11200.0,22.12,22.13,22.1,22.1,11200.0
2006-08-09 09:30:00,22.1,22.18,22.1,22.17,6000.0,22.1,22.18,22.1,22.17,6000.0
2006-08-09 09:35:00,22.18,22.21,22.18,22.21,6000.0,22.18,22.21,22.18,22.21,6000.0
2006-08-09 09:40:00,22.23,22.32,22.23,22.32,4400.0,22.23,22.32,22.23,22.32,4400.0
2006-08-09 09:45:00,22.32,22.42,22.32,22.37,24800.0,22.32,22.42,22.32,22.37,24800.0
2006-08-09 09:50:00,22.36,22.36,22.35,22.35,4000.0,22.36,22.36,22.35,22.35,4000.0
2006-08-09 09:55:00,22.31,22.31,22.31,22.31,7200.0,22.31,22.31,22.31,22.31,7200.0
2006-08-09 10:00:00,22.31,22.31,22.29,22.31,4400.0,22.31,22.31,22.29,22.31,4400.0
2006-08-09 10:05:00,22.31,22.31,22.29,22.29,4000.0,22.31,22.31,22.29,22.29,4000.0
2006-08-09 10:10:00,22.31,22.31,22.27,22.27,2000.0,22.31,22.31,22.27,22.27,2000.0
2006-08-09 10:15:00,22.24,22.24,22.14,22.17,9600.0,22.24,22.24,22.14,22.17,9600.0
2006-08-09 10:20:00,22.18,22.18,22.16,22.16,1200.0,22.18,22.18,22.16,22.16,1200.0
2006-08-09 10:25:00,22.18,22.18,22.13,22.14,3600.0,22.18,22.18,22.13,22.14,3600.0
2006-08-09 10:30:00,22.12,22.16,22.1,22.16,8000.0,22.12,22.16,22.1,22.16,8000.0
2006-08-09 10:35:00,22.16,22.19,22.16,22.19,2400.0,22.16,22.19,22.16,22.19,2400.0
2006-08-09 10:40:00,22.18,22.23,22.18,22.22,9600.0,22.18,22.23,22.18,22.22,9600.0
2006-08-09 10:45:00,22.27,22.31,22.25,22.3,6400.0,22.27,22.31,22.25,22.3,6400.0
2006-08-09 10:50:00,22.3,22.32,22.23,22.23,21600.0,22.3,22.32,22.23,22.23,21600.0
2006-08-09 10:55:00,22.23,22.28,22.2,22.23,17600.0,22.23,22.28,22.2,22.23,17600.0
2006-08-09 11:00:00,22.27,22.3,22.27,22.3,1600.0,22.27,22.3,22.27,22.3,1600.0
2006-08-09 11:05:00,22.27,22.29,22.27,22.27,4000.0,22.27,22.29,22.27,22.27,4000.0
2006-08-09 11:10:00,22.26,22.27,22.22,22.22,3600.0,22.26,22.27,22.22,22.22,3600.0
2006-08-09 11:15:00,22.22,22.22,22.22,22.22,0.0,22.22,22.22,22.22,22.22,0.0
2006-08-09 11:20:00,22.26,22.26,22.24,22.24,2400.0,22.26,22.26,22.24,22.24,2400.0
2006-08-09 11:25:00,22.24,22.27,22.24,22.25,3600.0,22.24,22.27,22.24,22.25,3600.0
2006-08-09 11:30:00,22.27,22.28,22.26,22.28,1600.0,22.27,22.28,22.26,22.28,1600.0
2006-08-09 11:35:00,22.31,22.31,22.3,22.31,9600.0,22.31,22.31,22.3,22.31,9600.0
2006-08-09 11:40:00,22.31,22.32,22.3,22.32,2000.0,22.31,22.32,22.3,22.32,2000.0
2006-08-09 11:45:00,22.34,22.34,22.33,22.33,1200.0,22.34,22.34,22.33,22.33,1200.0
2006-08-09 11:50:00,22.34,22.34,22.33,22.33,4000.0,22.34,22.34,22.33,22.33,4000.0
2006-08-09 11:55:00,22.32,22.32,22.32,22.32,400.0,22.32,22.32,22.32,22.32,400.0
2006-08-09 12:00:00,22.34,22.34,22.32,22.33,4400.0,22.34,22.34,22.32,22.33,4400.0
2006-08-09 12:05:00,22.34,22.34,22.32,22.34,9600.0,22.34,22.34,22.32,22.34,9600.0
2006-08-09 12:10:00,22.34,22.34,22.32,22.33,11200.0,22.34,22.34,22.32,22.33,11200.0
2006-08-09 12:15:00,22.32,22.36,22.32,22.36,15600.0,22.32,22.36,22.32,22.36,15600.0
2006-08-09 12:20:00,22.36,22.36,22.35,22.35,1200.0,22.36,22.36,22.35,22.35,1200.0
2006-08-09 12:25:00,22.35,22.35,22.35,22.35,800.0,22.35,22.35,22.35,22.35,800.0
2006-08-09 12:30:00,22.35,22.35,22.35,22.35,400.0,22.35,22.35,22.35,22.35,400.0
2006-08-09 12:35:00,22.34,22.34,22.3,22.31,3200.0,22.34,22.34,22.3,22.31,3200.0
2006-08-09 12:40:00,22.28,22.31,22.28,22.31,2800.0,22.28,22.31,22.28,22.31,2800.0
2006-08-09 12:45:00,22.3,22.3,22.25,22.25,1200.0,22.3,22.3,22.25,22.25,1200.0
2006-08-09 12:50:00,22.25,22.25,22.24,22.24,6000.0,22.25,22.25,22.24,22.24,6000.0
2006-08-09 12:55:00,22.22,22.23,22.17,22.18,16400.0,22.22,22.23,22.17,22.18,16400.0
2006-08-09 13:00:00,22.2,22.2,22.13,22.18,16800.0,22.2,22.2,22.13,22.18,16800.0
2006-08-09 13:05:00,22.19,22.2,22.16,22.17,4800.0,22.19,22.2,22.16,22.17,4800.0
2006-08-09 13:10:00,22.19,22.2,22.19,22.19,1600.0,22.19,22.2,22.19,22.19,1600.0
2006-08-09 13:15:00,22.2,22.2,22.15,22.15,1600.0,22.2,22.2,22.15,22.15,1600.0
2006-08-09 13:20:00,22.18,22.18,22.16,22.16,800.0,22.18,22.18,22.16,22.16,800.0
2006-08-09 13:25:00,22.17,22.17,22.16,22.16,1200.0,22.17,22.17,22.16,22.16,1200.0
2006-08-09 13:30:00,22.16,22.16,22.16,22.16,0.0,22.16,22.16,22.16,22.16,0.0
2006-08-09 13:35:00,22.17,22.17,22.17,22.17,400.0,22.17,22.17,22.17,22.17,400.0
2006-08-09 13:40:00,22.17,22.22,22.17,22.22,4800.0,22.17,22.22,22.17,22.22,4800.0
2006-08-09 13:45:00,22.22,22.22,22.18,22.18,2800.0,22.22,22.22,22.18,22.18,2800.0
2006-08-09 13:50:00,22.18,22.18,22.18,22.18,400.0,22.18,22.18,22.18,22.18,400.0
2006-08-09 13:55:00,22.19,22.19,22.18,22.18,800.0,22.19,22.19,22.18,22.18,800.0
2006-08-09 14:00:00,22.19,22.2,22.19,22.19,3600.0,22.19,22.2,22.19,22.19,3600.0
2006-08-09 14:05:00,22.19,22.19,22.18,22.18,1600.0,22.19,22.19,22.18,22.18,1600.0
2006-08-09 14:10:00,22.18,22.18,22.18,22.18,1200.0,22.18,22.18,22.18,22.18,1200.0
2006-08-09 14:15:00,22.17,22.17,22.15,22.15,1200.0,22.17,22.17,22.15,22.15,1200.0
2006-08-09 14:20:00,22.15,22.16,22.14,22.16,6400.0,22.15,22.16,22.14,22.16,6400.0
2006-08-09 14:25:00,22.16,22.16,22.11,22.11,3600.0,22.16,22.16,22.11,22.11,3600.0
2006-08-09 14:30:00,22.13,22.13,22.12,22.12,800.0,22.13,22.13,22.12,22.12,800.0
2006-08-09 14:35:00,22.12,22.12,22.12,22.12,1200.0,22.12,22.12,22.12,22.12,1200.0
2006-08-09 14:40:00,22.12,22.14,22.12,22.14,3200.0,22.12,22.14,22.12,22.14,3200.0
2006-08-09 14:45:00,22.1,22.11,22.04,22.04,10400.0,22.1,22.11,22.04,22.04,10400.0
2006-08-09 14:50:00,22.05,22.05,22.01,22.05,10800.0,22.05,22.05,22.01,22.05,10800.0
2006-08-09 14:55:00,22.03,22.03,22.02,22.02,1200.0,22.03,22.03,22.02,22.02,1200.0
2006-08-09 15:00:00,22.02,22.02,21.98,21.98,2000.0,22.02,22.02,21.98,21.98,2000.0
2006-08-09 15:05:00,22.01,22.01,22.0,22.0,1200.0,22.01,22.01,22.0,22.0,1200.0
2006-08-09 15:10:00,22.0,22.0,21.98,21.98,10400.0,22.0,22.0,21.98,21.98,10400.0
2006-08-09 15:15:00,21.99,22.0,21.99,22.0,3200.0,21.99,22.0,21.99,22.0,3200.0
2006-08-09 15:20:00,22.0,22.01,22.0,22.01,7600.0,22.0,22.01,22.0,22.01,7600.0
2006-08-09 15:25:00,22.02,22.04,22.02,22.03,7600.0,22.02,22.04,22.02,22.03,7600.0
2006-08-09 15:30:00,22.03,22.03,22.0,22.0,14400.0,22.03,22.03,22.0,22.0,14400.0
2006-08-09 15:35:00,22.02,22.02,22.0,22.02,2000.0,22.02,22.02,22.0,22.02,2000.0
2006-08-09 15:40:00,22.02,22.02,22.0,22.0,8400.0,22.02,22.02,22.0,22.0,8400.0
2006-08-09 15:45:00,22.03,22.03,22.01,22.01,1600.0,22.03,22.03,22.01,22.01,1600.0
2006-08-09 15:50:00,22.0,22.01,21.98,21.99,9600.0,22.0,22.01,21.98,21.99,9600.0
2006-08-09 15:55:00,21.98,22.0,21.98,22.0,5200.0,21.98,22.0,21.98,22.0,5200.0
2006-08-10 09:30:00,21.93,21.99,21.85,21.9,28000.0,21.93,21.99,21.85,21.9,28000.0
2006-08-10 09:35:00,21.97,22.02,21.86,21.86,6000.0,21.97,22.02,21.86,21.86,6000.0
2006-08-10 09:40:00,21.89,21.89,21.86,21.86,3600.0,21.89,21.89,21.86,21.86,3600.0
2006-08-10 09:45:00,21.89,21.9,21.88,21.9,1600.0,21.89,21.9,21.88,21.9,1600.0
2006-08-10 09:50:00,22.02,22.16,22.0,22.16,6400.0,22.02,22.16,22.0,22.16,6400.0
2006-08-10 09:55:00,22.14,22.14,22.02,22.05,2000.0,22.14,22.14,22.02,22.05,2000.0
2006-08-10 10:00:00,22.09,22.09,22.09,22.09,400.0,22.09,22.09,22.09,22.09,400.0
2006-08-10 10:05:00,22.09,22.09,22.04,22.05,6000.0,22.09,22.09,22.04,22.05,6000.0
2006-08-10 10:10:00,22.05,22.05,22.05,22.05,0.0,22.05,22.05,22.05,22.05,0.0
2006-08-10 10:15:00,22.1,22.1,22.07,22.09,3600.0,22.1,22.1,22.07,22.09,3600.0
2006-08-10 10:20:00,22.11,22.15,22.11,22.15,5600.0,22.11,22.15,22.11,22.15,5600.0
2006-08-10 10:25:00,22.15,22.2,22.15,22.17,12000.0,22.15,22.2,22.15,22.17,12000.0
2006-08-10 10:30:00,22.2,22.27,22.2,22.27,8000.0,22.2,22.27,22.2,22.27,8000.0
2006-08-10 10:35:00,22.3,22.3,22.21,22.23,13600.0,22.3,22.3,22.21,22.23,13600.0
2006-08-10 10:40:00,22.21,22.21,22.18,22.18,2400.0,22.21,22.21,22.18,22.18,2400.0
2006-08-10 10:45:00,22.18,22.18,22.18,22.18,2000.0,22.18,22.18,22.18,22.18,2000.0
2006-08-10 10:50:00,22.17,22.17,22.13,22.13,2400.0,22.17,22.17,22.13,22.13,2400.0
2006-08-10 10:55:00,22.1,22.11,22.02,22.03,7600.0,22.1,22.11,22.02,22.03,7600.0
2006-08-10 11:00:00,22.03,22.03,21.99,22.0,2400.0,22.03,22.03,21.99,22.0,2400.0
2006-08-10 11:05:00,22.01,22.03,21.98,22.03,2400.0,22.01,22.03,21.98,22.03,2400.0
2006-08-10 11:10:00,22.06,22.15,22.06,22.14,12400.0,22.06,22.15,22.06,22.14,12400.0
2006-08-10 11:15:00,22.12,22.12,22.06,22.06,4400.0,22.12,22.12,22.06,22.06,4400.0
2006-08-10 11:20:00,22.06,22.09,22.06,22.09,8000.0,22.06,22.09,22.06,22.09,8000.0
2006-08-10 11:25:00,22.1,22.16,22.1,22.16,3200.0,22.1,22.16,22.1,22.16,3200.0
2006-08-10 11:30:00,22.17,22.17,22.16,22.17,1600.0,22.17,22.17,22.16,22.17,1600.0
2006-08-10 11:35:00,22.16,22.17,22.16,22.16,2000.0,22.16,22.17,22.16,22.16,2000.0
2006-08-10 11:40:00,22.14,22.14,22.08,22.08,3200.0,22.14,22.14,22.08,22.08,3200.0
2006-08-10 11:45:00,22.11,22.13,22.1,22.1,3200.0,22.11,22.13,22.1,22.1,3200.0
2006-08-10 11:50:00,22.1,22.1,22.1,22.1,400.0,22.1,22.1,22.1,22.1,400.0
2006-08-10 11:55:00,22.13,22.13,22.13,22.13,400.0,22.13,22.13,22.13,22.13,400.0
2006-08-10 12:00:00,22.13,22.13,22.13,22.13,0.0,22.13,22.13,22.13,22.13,0.0
2006-08-10 12:05:00,22.15,22.15,22.15,22.15,400.0,22.15,22.15,22.15,22.15,400.0
2006-08-10 12:10:00,22.16,22.19,22.15,22.17,3200.0,22.16,22.19,22.15,22.17,3200.0
2006-08-10 12:15:00,22.14,22.21,22.14,22.21,1200.0,22.14,22.21,22.14,22.21,1200.0
2006-08-10 12:20:00,22.21,22.21,22.21,22.21,0.0,22.21,22.21,22.21,22.21,0.0
2006-08-10 12:25:00,22.18,22.18,22.17,22.17,800.0,22.18,22.18,22.17,22.17,800.0
2006-08-10 12:30:00,22.17,22.17,22.17,22.17,0.0,22.17,22.17,22.17,22.17,0.0
2006-08-10 12:35:00,22.18,22.18,22.18,22.18,400.0,22.18,22.18,22.18,22.18,400.0
2006-08-10 12:40:00,22.18,22.21,22.15,22.15,6400.0,22.18,22.21,22.15,22.15,6400.0
2006-08-10 12:45:00,22.16,22.16,22.16,22.16,400.0,22.16,22.16,22.16,22.16,400.0
2006-08-10 12:50:00,22.16,22.16,22.16,22.16,0.0,22.16,22.16,22.16,22.16,0.0
2006-08-10 12:55:00,22.17,22.17,22.16,22.16,800.0,22.17,22.17,22.16,22.16,800.0
2006-08-10 13:00:00,22.16,22.16,22.16,22.16,0.0,22.16,22.16,22.16,22.16,0.0
2006-08-10 13:05:00,22.17,22.17,22.17,22.17,400.0,22.17,22.17,22.17,22.17,400.0
2006-08-10 13:10:00,22.18,22.18,22.18,22.18,800.0,22.18,22.18,22.18,22.18,800.0
2006-08-10 13:15:00,22.19,22.19,22.18,22.18,2000.0,22.19,22.19,22.18,22.18,2000.0
2006-08-10 13:20:00,22.18,22.18,22.18,22.18,0.0,22.18,22.18,22.18,22.18,0.0
2006-08-10 13:25:00,22.2,22.2,22.2,22.2,400.0,22.2,22.2,22.2,22.2,400.0
2006-08-10 13:30:00,22.19,22.2,22.17,22.17,2800.0,22.19,22.2,22.17,22.17,2800.0
2006-08-10 13:35:00,22.17,22.21,22.17,22.21,2800.0,22.17,22.21,22.17,22.21,2800.0
2006-08-10 13:40:00,22.18,22.18,22.18,22.18,800.0,22.18,22.18,22.18,22.18,800.0
2006-08-10 13:45:00,22.19,22.19,22.17,22.17,3200.0,22.19,22.19,22.17,22.17,3200.0
2006-08-10 13:50:00,22.15,22.17,22.15,22.17,1600.0,22.15,22.17,22.15,22.17,1600.0
2006-08-10 13:55:00,22.17,22.19,22.16,22.16,3600.0,22.17,22.19,22.16,22.16,3600.0
2006-08-10 14:00:00,22.18,22.18,22.16,22.17,6000.0,22.18,22.18,22.16,22.17,6000.0
2006-08-10 14:05:00,22.18,22.18,22.16,22.18,3600.0,22.18,22.18,22.16,22.18,3600.0
2006-08-10 14:10:00,22.18,22.18,22.16,22.17,5600.0,22.18,22.18,22.16,22.17,5600.0
2006-08-10 14:15:00,22.18,22.18,22.18,22.18,800.0,22.18,22.18,22.18,22.18,800.0
2006-08-10 14:20:00,22.18,22.18,22.16,22.17,1600.0,22.18,22.18,22.16,22.17,1600.0
2006-08-10 14:25:00,22.18,22.18,22.17,22.17,1600.0,22.18,22.18,22.17,22.17,1600.0
2006-08-10 14:30:00,22.17,22.17,22.17,22.17,0.0,22.17,22.17,22.17,22.17,0.0
2006-08-10 14:35:00,22.17,22.17,22.17,22.17,400.0,22.17,22.17,22.17,22.17,400.0
2006-08-10 14:40:00,22.17,22.17,22.17,22.17,400.0,22.17,22.17,22.17,22.17,400.0
2006-08-10 14:45:00,22.17,22.17,22.16,22.17,1600.0,22.17,22.17,22.16,22.17,1600.0
2006-08-10 14:50:00,22.17,22.17,22.17,22.17,0.0,22.17,22.17,22.17,22.17,0.0
2006-08-10 14:55:00,22.17,22.18,22.16,22.18,2000.0,22.17,22.18,22.16,22.18,2000.0
2006-08-10 15:00:00,22.18,22.18,22.18,22.18,0.0,22.18,22.18,22.18,22.18,0.0
2006-08-10 15:05:00,22.15,22.15,22.11,22.15,2400.0,22.15,22.15,22.11,22.15,2400.0
2006-08-10 15:10:00,22.14,22.16,22.14,22.14,14400.0,22.14,22.16,22.14,22.14,14400.0
2006-08-10 15:15:00,22.13,22.13,22.13,22.13,400.0,22.13,22.13,22.13,22.13,400.0
2006-08-10 15:20:00,22.15,22.15,22.13,22.13,3600.0,22.15,22.15,22.13,22.13,3600.0
2006-08-10 15:25:00,22.13,22.13,22.12,22.12,1600.0,22.13,22.13,22.12,22.12,1600.0
2006-08-10 15:30:00,22.14,22.16,22.13,22.16,6800.0,22.14,22.16,22.13,22.16,6800.0
2006-08-10 15:35:00,22.16,22.16,22.12,22.12,4400.0,22.16,22.16,22.12,22.12,4400.0
2006-08-10 15:40:00,22.15,22.15,22.12,22.14,8400.0,22.15,22.15,22.12,22.14,8400.0
2006-08-10 15:45:00,22.13,22.14,22.13,22.13,10400.0,22.13,22.14,22.13,22.13,10400.0
2006-08-10 15:50:00,22.14,22.16,22.13,22.15,10400.0,22.14,22.16,22.13,22.15,10400.0
2006-08-10 15:55:00,22.14,22.14,22.11,22.14,14000.0,22.14,22.14,22.11,22.14,14000.0
2006-08-11 09:35:00,22.13,22.13,22.02,22.02,2800.0,22.13,22.13,22.02,22.02,2800.0
2006-08-11 09:40:00,22.05,22.05,22.0,22.04,2000.0,22.05,22.05,22.0,22.04,2000.0
2006-08-11 09:45:00,22.03,22.1,22.03,22.1,27200.0,22.03,22.1,22.03,22.1,27200.0
2006-08-11 09:50:00,22.09,22.09,21.94,21.98,10800.0,22.09,22.09,21.94,21.98,10800.0
2006-08-11 09:55:00,21.96,21.96,21.91,21.92,6000.0,21.96,21.96,21.91,21.92,6000.0
2006-08-11 10:00:00,21.91,21.91,21.76,21.81,68000.0,21.91,21.91,21.76,21.81,68000.0
2006-08-11 10:05:00,21.81,21.82,21.78,21.82,14400.0,21.81,21.82,21.78,21.82,14400.0
2006-08-11 10:10:00,21.81,21.85,21.8,21.83,6800.0,21.81,21.85,21.8,21.83,6800.0
2006-08-11 10:15:00,21.79,21.84,21.79,21.79,7200.0,21.79,21.84,21.79,21.79,7200.0
2006-08-11 10:20:00,21.8,21.8,21.75,21.79,5600.0,21.8,21.8,21.75,21.79,5600.0
2006-08-11 10:25:00,21.78,21.84,21.75,21.83,15200.0,21.78,21.84,21.75,21.83,15200.0
2006-08-11 10:30:00,21.83,21.84,21.82,21.82,4400.0,21.83,21.84,21.82,21.82,4400.0
2006-08-11 10:35:00,21.84,21.88,21.83,21.84,10800.0,21.84,21.88,21.83,21.84,10800.0
2006-08-11 10:40:00,21.83,21.85,21.83,21.83,5600.0,21.83,21.85,21.83,21.83,5600.0
2006-08-11 10:45:00,21.84,21.88,21.84,21.86,6000.0,21.84,21.88,21.84,21.86,6000.0
2006-08-11 10:50:00,21.86,21.86,21.83,21.86,3600.0,21.86,21.86,21.83,21.86,3600.0
2006-08-11 10:55:00,21.87,21.87,21.87,21.87,800.0,21.87,21.87,21.87,21.87,800.0
2006-08-11 11:00:00,21.87,21.89,21.87,21.88,5200.0,21.87,21.89,21.87,21.88,5200.0
2006-08-11 11:05:00,21.88,21.89,21.86,21.86,9200.0,21.88,21.89,21.86,21.86,9200.0
2006-08-11 11:10:00,21.86,21.86,21.86,21.86,0.0,21.86,21.86,21.86,21.86,0.0
2006-08-11 11:15:00,21.84,21.86,21.84,21.86,2000.0,21.84,21.86,21.84,21.86,2000.0
2006-08-11 11:20:00,21.83,21.83,21.83,21.83,400.0,21.83,21.83,21.83,21.83,400.0
2006-08-11 11:25:00,21.86,21.86,21.83,21.83,2000.0,21.86,21.86,21.83,21.83,2000.0
2006-08-11 11:30:00,21.85,21.88,21.84,21.88,3600.0,21.85,21.88,21.84,21.88,3600.0
2006-08-11 11:35:00,21.88,21.88,21.88,21.88,0.0,21.88,21.88,21.88,21.88,0.0
2006-08-11 11:40:00,21.88,21.89,21.88,21.88,3200.0,21.88,21.89,21.88,21.88,3200.0
2006-08-11 11:45:00,21.89,21.89,21.85,21.87,4800.0,21.89,21.89,21.85,21.87,4800.0
2006-08-11 11:50:00,21.86,21.86,21.83,21.83,800.0,21.86,21.86,21.83,21.83,800.0
2006-08-11 11:55:00,21.85,21.86,21.84,21.84,1200.0,21.85,21.86,21.84,21.84,1200.0
2006-08-11 12:00:00,21.85,21.85,21.85,21.85,3200.0,21.85,21.85,21.85,21.85,3200.0
2006-08-11 12:05:00,21.86,21.86,21.84,21.85,2400.0,21.86,21.86,21.84,21.85,2400.0
2006-08-11 12:10:00,21.85,21.85,21.84,21.84,5200.0,21.85,21.85,21.84,21.84,5200.0
2006-08-11 12:15:00,21.84,21.84,21.84,21.84,0.0,21.84,21.84,21.84,21.84,0.0
2006-08-11 12:20:00,21.85,21.85,21.81,21.81,800.0,21.85,21.85,21.81,21.81,800.0
2006-08-11 12:25:00,21.82,21.85,21.82,21.85,6400.0,21.82,21.85,21.82,21.85,6400.0
2006-08-11 12:30:00,21.86,21.86,21.85,21.85,2800.0,21.86,21.86,21.85,21.85,2800.0
2006-08-11 12:35:00,21.85,21.86,21.85,21.85,4800.0,21.85,21.86,21.85,21.85,4800.0
2006-08-11 12:40:00,21.85,21.85,21.85,21.85,0.0,21.85,21.85,21.85,21.85,0.0
2006-08-11 12:45:00,21.88,21.88,21.88,21.88,1600.0,21.88,21.88,21.88,21.88,1600.0
2006-08-11 12:50:00,21.88,21.88,21.86,21.86,2400.0,21.88,21.88,21.86,21.86,2400.0
2006-08-11 12:55:00,21.87,21.87,21.87,21.87,400.0,21.87,21.87,21.87,21.87,400.0
2006-08-11 13:00:00,21.88,21.88,21.86,21.86,800.0,21.88,21.88,21.86,21.86,800.0
2006-08-11 13:05:00,21.86,21.86,21.86,21.86,0.0,21.86,21.86,21.86,21.86,0.0
2006-08-11 13:10:00,21.87,21.87,21.87,21.87,400.0,21.87,21.87,21.87,21.87,400.0
2006-08-11 13:15:00,21.87,21.88,21.87,21.88,3600.0,21.87,21.88,21.87,21.88,3600.0
2006-08-11 13:20:00,21.86,21.88,21.86,21.88,4800.0,21.86,21.88,21.86,21.88,4800.0
2006-08-11 13:25:00,21.88,21.88,21.88,21.88,4400.0,21.88,21.88,21.88,21.88,4400.0
2006-08-11 13:30:00,21.88,21.88,21.86,21.86,6000.0,21.88,21.88,21.86,21.86,6000.0
2006-08-11 13:35:00,21.88,21.89,21.87,21.87,2000.0,21.88,21.89,21.87,21.87,2000.0
2006-08-11 13:40:00,21.87,21.88,21.86,21.86,6000.0,21.87,21.88,21.86,21.86,6000.0
2006-08-11 13:45:00,21.87,21.87,21.87,21.87,400.0,21.87,21.87,21.87,21.87,400.0
2006-08-11 13:50:00,21.87,21.87,21.87,21.87,6000.0,21.87,21.87,21.87,21.87,6000.0
2006-08-11 13:55:00,21.87,21.89,21.87,21.89,2000.0,21.87,21.89,21.87,21.89,2000.0
2006-08-11 14:00:00,21.91,21.93,21.91,21.93,2800.0,21.91,21.93,21.91,21.93,2800.0
2006-08-11 14:05:00,21.93,22.0,21.93,22.0,5600.0,21.93,22.0,21.93,22.0,5600.0
2006-08-11 14:10:00,21.99,21.99,21.97,21.97,1200.0,21.99,21.99,21.97,21.97,1200.0
2006-08-11 14:15:00,21.99,22.03,21.99,22.03,3600.0,21.99,22.03,21.99,22.03,3600.0
2006-08-11 14:20:00,22.05,22.05,22.02,22.02,6000.0,22.05,22.05,22.02,22.02,6000.0
2006-08-11 14:25:00,22.02,22.03,22.0,22.0,15600.0,22.02,22.03,22.0,22.0,15600.0
2006-08-11 14:30:00,21.98,21.98,21.97,21.97,1600.0,21.98,21.98,21.97,21.97,1600.0
2006-08-11 14:35:00,21.94,21.96,21.94,21.95,2400.0,21.94,21.96,21.94,21.95,2400.0
2006-08-11 14:40:00,21.96,21.96,21.95,21.95,1200.0,21.96,21.96,21.95,21.95,1200.0
2006-08-11 14:45:00,21.95,21.95,21.95,21.95,1200.0,21.95,21.95,21.95,21.95,1200.0
2006-08-11 14:50:00,21.95,21.95,21.94,21.95,1600.0,21.95,21.95,21.94,21.95,1600.0
2006-08-11 14:55:00,21.99,21.99,21.99,21.99,400.0,21.99,21.99,21.99,21.99,400.0
2006-08-11 15:00:00,21.97,21.97,21.91,21.91,47600.0,21.97,21.97,21.91,21.91,47600.0
2006-08-11 15:05:00,21.9,21.95,21.9,21.93,6000.0,21.9,21.95,21.9,21.93,6000.0
2006-08-11 15:10:00,21.96,21.96,21.91,21.91,3600.0,21.96,21.96,21.91,21.91,3600.0
2006-08-11 15:15:00,21.94,21.97,21.94,21.97,800.0,21.94,21.97,21.94,21.97,800.0
2006-08-11 15:20:00,21.93,21.93,21.92,21.92,2000.0,21.93,21.93,21.92,21.92,2000.0
2006-08-11 15:25:00,21.91,21.94,21.91,21.94,6800.0,21.91,21.94,21.91,21.94,6800.0
2006-08-11 15:30:00,21.94,21.94,21.92,21.94,3200.0,21.94,21.94,21.92,21.94,3200.0
2006-08-11 15:35:00,21.95,22.01,21.95,21.98,29200.0,21.95,22.01,21.95,21.98,29200.0
2006-08-11 15:40:00,21.98,21.99,21.95,21.96,10800.0,21.98,21.99,21.95,21.96,10800.0
2006-08-11 15:45:00,21.98,21.98,21.9,21.9,20400.0,21.98,21.98,21.9,21.9,20400.0
2006-08-11 15:50:00,21.93,21.97,21.92,21.95,11200.0,21.93,21.97,21.92,21.95,11200.0
2006-08-11 15:55:00,21.96,21.96,21.93,21.94,12000.0,21.96,21.96,21.93,21.94,12000.0
2006-08-14 09:30:00,22.08,22.08,22.06,22.08,8400.0,22.08,22.08,22.06,22.08,8400.0
2006-08-14 09:35:00,22.08,22.19,22.08,22.14,14400.0,22.08,22.19,22.08,22.14,14400.0
2006-08-14 09:40:00,22.11,22.17,22.07,22.14,88800.0,22.11,22.17,22.07,22.14,88800.0
2006-08-14 09:45:00,22.14,22.15,22.14,22.14,16800.0,22.14,22.15,22.14,22.14,16800.0
2006-08-14 09:50:00,22.14,22.17,22.11,22.11,22000.0,22.14,22.17,22.11,22.11,22000.0
2006-08-14 09:55:00,22.11,22.13,22.06,22.06,15600.0,22.11,22.13,22.06,22.06,15600.0
2006-08-14 10:00:00,22.06,22.06,22.01,22.01,19200.0,22.06,22.06,22.01,22.01,19200.0
2006-08-14 10:05:00,22.01,22.04,22.0,22.0,14400.0,22.01,22.04,22.0,22.0,14400.0
2006-08-14 10:10:00,22.0,22.0,21.94,21.95,9600.0,22.0,22.0,21.94,21.95,9600.0
2006-08-14 10:15:00,21.97,21.98,21.96,21.98,1600.0,21.97,21.98,21.96,21.98,1600.0
2006-08-14 10:20:00,21.98,22.05,21.98,22.02,12000.0,21.98,22.05,21.98,22.02,12000.0
2006-08-14 10:25:00,22.01,22.03,21.98,21.99,37600.0,22.01,22.03,21.98,21.99,37600.0
2006-08-14 10:30:00,22.0,22.02,21.99,22.0,9600.0,22.0,22.02,21.99,22.0,9600.0
2006-08-14 10:35:00,22.0,22.01,22.0,22.0,6000.0,22.0,22.01,22.0,22.0,6000.0
2006-08-14 10:40:00,22.0,22.0,22.0,22.0,2000.0,22.0,22.0,22.0,22.0,2000.0
2006-08-14 10:45:00,22.0,22.04,22.0,22.03,4400.0,22.0,22.04,22.0,22.03,4400.0
2006-08-14 10:50:00,22.03,22.03,22.01,22.01,4800.0,22.03,22.03,22.01,22.01,4800.0
2006-08-14 10:55:00,22.0,22.01,22.0,22.01,2000.0,22.0,22.01,22.0,22.01,2000.0
2006-08-14 11:00:00,22.0,22.02,21.99,22.01,13600.0,22.0,22.02,21.99,22.01,13600.0
2006-08-14 11:05:00,22.02,22.03,22.02,22.03,22000.0,22.02,22.03,22.02,22.03,22000.0
2006-08-14 11:10:00,22.05,22.08,22.04,22.05,18800.0,22.05,22.08,22.04,22.05,18800.0
2006-08-14 11:15:00,22.05,22.08,22.02,22.02,31200.0,22.05,22.08,22.02,22.02,31200.0
2006-08-14 11:20:00,22.02,22.1,22.02,22.04,76000.0,22.02,22.1,22.02,22.04,76000.0
2006-08-14 11:25:00,22.03,22.08,22.03,22.06,15200.0,22.03,22.08,22.03,22.06,15200.0
2006-08-14 11:30:00,22.06,22.06,22.03,22.05,4000.0,22.06,22.06,22.03,22.05,4000.0
2006-08-14 11:35:00,22.06,22.07,22.06,22.06,8400.0,22.06,22.07,22.06,22.06,8400.0
2006-08-14 11:40:00,22.07,22.07,22.06,22.06,5600.0,22.07,22.07,22.06,22.06,5600.0
2006-08-14 11:45:00,22.07,22.07,22.06,22.06,5200.0,22.07,22.07,22.06,22.06,5200.0
2006-08-14 11:50:00,22.07,22.08,22.05,22.08,60000.0,22.07,22.08,22.05,22.08,60000.0
2006-08-14 11:55:00,22.08,22.08,22.06,22.07,4800.0,22.08,22.08,22.06,22.07,4800.0
2006-08-14 12:00:00,22.06,22.06,22.05,22.06,4400.0,22.06,22.06,22.05,22.06,4400.0
2006-08-14 12:05:00,22.06,22.07,22.06,22.06,1600.0,22.06,22.07,22.06,22.06,1600.0
2006-08-14 12:10:00,22.06,22.08,22.06,22.08,6800.0,22.06,22.08,22.06,22.08,6800.0
2006-08-14 12:15:00,22.08,22.08,22.07,22.08,5600.0,22.08,22.08,22.07,22.08,5600.0
2006-08-14 12:20:00,22.08,22.08,22.07,22.07,3200.0,22.08,22.08,22.07,22.07,3200.0
2006-08-14 12:25:00,22.08,22.09,22.08,22.09,4800.0,22.08,22.09,22.08,22.09,4800.0
2006-08-14 12:30:00,22.09,22.09,22.08,22.08,2800.0,22.09,22.09,22.08,22.08,2800.0
2006-08-14 12:35:00,22.09,22.09,22.08,22.08,2400.0,22.09,22.09,22.08,22.08,2400.0
2006-08-14 12:40:00,22.08,22.09,22.08,22.09,5600.0,22.08,22.09,22.08,22.09,5600.0
2006-08-14 12:45:00,22.09,22.09,22.08,22.08,4800.0,22.09,22.09,22.08,22.08,4800.0
2006-08-14 12:50:00,22.09,22.1,22.09,22.09,2800.0,22.09,22.1,22.09,22.09,2800.0
2006-08-14 12:55:00,22.09,22.1,22.09,22.09,3200.0,22.09,22.1,22.09,22.09,3200.0
2006-08-14 13:00:00,22.09,22.09,22.07,22.07,2400.0,22.09,22.09,22.07,22.07,2400.0
2006-08-14 13:05:00,22.07,22.13,22.07,22.11,13200.0,22.07,22.13,22.07,22.11,13200.0
2006-08-14 13:10:00,22.12,22.12,22.11,22.11,2000.0,22.12,22.12,22.11,22.11,2000.0
2006-08-14 13:15:00,22.11,22.13,22.11,22.13,5200.0,22.11,22.13,22.11,22.13,5200.0
2006-08-14 13:20:00,22.13,22.15,22.1,22.11,17200.0,22.13,22.15,22.1,22.11,17200.0
2006-08-14 13:25:00,22.1,22.1,22.07,22.08,4800.0,22.1,22.1,22.07,22.08,4800.0
2006-08-14 13:30:00,22.09,22.09,22.08,22.08,2400.0,22.09,22.09,22.08,22.08,2400.0
2006-08-14 13:35:00,22.09,22.1,22.08,22.09,29600.0,22.09,22.1,22.08,22.09,29600.0
2006-08-14 13:40:00,22.08,22.09,22.08,22.08,10800.0,22.08,22.09,22.08,22.08,10800.0
2006-08-14 13:45:00,22.08,22.1,22.07,22.1,6000.0,22.08,22.1,22.07,22.1,6000.0
2006-08-14 13:50:00,22.1,22.1,22.07,22.07,6000.0,22.1,22.1,22.07,22.07,6000.0
2006-08-14 13:55:00,22.07,22.09,22.07,22.09,2800.0,22.07,22.09,22.07,22.09,2800.0
2006-08-14 14:00:00,22.1,22.1,22.07,22.07,2800.0,22.1,22.1,22.07,22.07,2800.0
2006-08-14 14:05:00,22.07,22.09,22.06,22.08,28400.0,22.07,22.09,22.06,22.08,28400.0
2006-08-14 14:10:00,22.08,22.08,22.06,22.08,30000.0,22.08,22.08,22.06,22.08,30000.0
2006-08-14 14:15:00,22.08,22.08,22.07,22.08,27600.0,22.08,22.08,22.07,22.08,27600.0
2006-08-14 14:20:00,22.08,22.08,22.07,22.08,23600.0,22.08,22.08,22.07,22.08,23600.0
2006-08-14 14:25:00,22.08,22.09,22.08,22.09,6800.0,22.08,22.09,22.08,22.09,6800.0
2006-08-14 14:30:00,22.09,22.09,22.01,22.06,14000.0,22.09,22.09,22.01,22.06,14000.0
2006-08-14 14:35:00,22.08,22.11,22.08,22.11,6800.0,22.08,22.11,22.08,22.11,6800.0
2006-08-14 14:40:00,22.11,22.12,22.1,22.11,8400.0,22.11,22.12,22.1,22.11,8400.0
2006-08-14 14:45:00,22.11,22.11,22.1,22.1,5600.0,22.11,22.11,22.1,22.1,5600.0
2006-08-14 14:50:00,22.1,22.1,22.09,22.1,4800.0,22.1,22.1,22.09,22.1,4800.0
2006-08-14 14:55:00,22.1,22.1,22.05,22.07,8400.0,22.1,22.1,22.05,22.07,8400.0
2006-08-14 15:00:00,22.07,22.07,22.03,22.05,5200.0,22.07,22.07,22.03,22.05,5200.0
2006-08-14 15:05:00,22.05,22.05,22.02,22.04,4000.0,22.05,22.05,22.02,22.04,4000.0
2006-08-14 15:10:00,22.06,22.08,22.06,22.08,11600.0,22.06,22.08,22.06,22.08,11600.0
2006-08-14 15:15:00,22.07,22.08,22.06,22.08,6400.0,22.07,22.08,22.06,22.08,6400.0
2006-08-14 15:20:00,22.08,22.08,22.07,22.08,8400.0,22.08,22.08,22.07,22.08,8400.0
2006-08-14 15:25:00,22.08,22.08,22.07,22.07,12800.0,22.08,22.08,22.07,22.07,12800.0
2006-08-14 15:30:00,22.06,22.09,22.02,22.04,9200.0,22.06,22.09,22.02,22.04,9200.0
2006-08-14 15:35:00,22.06,22.09,22.06,22.08,14400.0,22.06,22.09,22.06,22.08,14400.0
2006-08-14 15:40:00,22.07,22.08,22.07,22.08,13600.0,22.07,22.08,22.07,22.08,13600.0
2006-08-14 15:45:00,22.08,22.08,22.07,22.07,18000.0,22.08,22.08,22.07,22.07,18000.0
2006-08-14 15:50:00,22.08,22.13,22.07,22.11,58800.0,22.08,22.13,22.07,22.11,58800.0
2006-08-14 15:55:00,22.1,22.11,22.07,22.07,27200.0,22.1,22.11,22.07,22.07,27200.0
2006-08-15 09:30:00,22.13,22.43,22.13,22.43,21200.0,22.13,22.43,22.13,22.43,21200.0
2006-08-15 09:35:00,22.4,22.44,22.37,22.43,44400.0,22.4,22.44,22.37,22.43,44400.0
2006-08-15 09:40:00,22.43,22.43,22.35,22.35,12400.0,22.43,22.43,22.35,22.35,12400.0
2006-08-15 09:45:00,22.35,22.36,22.29,22.29,32400.0,22.35,22.36,22.29,22.29,32400.0
2006-08-15 09:50:00,22.3,22.33,22.28,22.28,6000.0,22.3,22.33,22.28,22.28,6000.0
2006-08-15 09:55:00,22.27,22.29,22.25,22.29,2800.0,22.27,22.29,22.25,22.29,2800.0
2006-08-15 10:00:00,22.31,22.32,22.25,22.25,2400.0,22.31,22.32,22.25,22.25,2400.0
2006-08-15 10:05:00,22.27,22.31,22.26,22.31,5600.0,22.27,22.31,22.26,22.31,5600.0
2006-08-15 10:10:00,22.32,22.33,22.3,22.3,6400.0,22.32,22.33,22.3,22.3,6400.0
2006-08-15 10:15:00,22.32,22.34,22.27,22.3,3200.0,22.32,22.34,22.27,22.3,3200.0
2006-08-15 10:20:00,22.31,22.31,22.3,22.3,1600.0,22.31,22.31,22.3,22.3,1600.0
2006-08-15 10:25:00,22.3,22.31,22.25,22.28,12800.0,22.3,22.31,22.25,22.28,12800.0
2006-08-15 10:30:00,22.29,22.3,22.29,22.3,2000.0,22.29,22.3,22.29,22.3,2000.0
2006-08-15 10:35:00,22.35,22.38,22.34,22.38,5600.0,22.35,22.38,22.34,22.38,5600.0
2006-08-15 10:40:00,22.38,22.42,22.36,22.38,36000.0,22.38,22.42,22.36,22.38,36000.0
2006-08-15 10:45:00,22.39,22.4,22.37,22.4,4000.0,22.39,22.4,22.37,22.4,4000.0
2006-08-15 10:50:00,22.4,22.41,22.35,22.36,10400.0,22.4,22.41,22.35,22.36,10400.0
2006-08-15 10:55:00,22.34,22.36,22.33,22.33,2400.0,22.34,22.36,22.33,22.33,2400.0
2006-08-15 11:00:00,22.35,22.38,22.33,22.37,11200.0,22.35,22.38,22.33,22.37,11200.0
2006-08-15 11:05:00,22.38,22.38,22.38,22.38,400.0,22.38,22.38,22.38,22.38,400.0
2006-08-15 11:10:00,22.37,22.38,22.35,22.35,3600.0,22.37,22.38,22.35,22.35,3600.0
2006-08-15 11:15:00,22.37,22.43,22.35,22.39,44000.0,22.37,22.43,22.35,22.39,44000.0
2006-08-15 11:20:00,22.42,22.42,22.38,22.38,6800.0,22.42,22.42,22.38,22.38,6800.0
2006-08-15 11:25:00,22.38,22.39,22.35,22.35,3600.0,22.38,22.39,22.35,22.35,3600.0
2006-08-15 11:30:00,22.39,22.39,22.38,22.38,800.0,22.39,22.39,22.38,22.38,800.0
2006-08-15 11:35:00,22.33,22.35,22.31,22.34,8000.0,22.33,22.35,22.31,22.34,8000.0
2006-08-15 11:40:00,22.35,22.35,22.34,22.35,4000.0,22.35,22.35,22.34,22.35,4000.0
2006-08-15 11:45:00,22.34,22.34,22.32,22.34,2000.0,22.34,22.34,22.32,22.34,2000.0
2006-08-15 11:50:00,22.36,22.36,22.32,22.32,2800.0,22.36,22.36,22.32,22.32,2800.0
2006-08-15 11:55:00,22.32,22.32,22.3,22.31,7200.0,22.32,22.32,22.3,22.31,7200.0
2006-08-15 12:00:00,22.31,22.35,22.31,22.35,2400.0,22.31,22.35,22.31,22.35,2400.0
2006-08-15 12:05:00,22.33,22.35,22.33,22.35,1600.0,22.33,22.35,22.33,22.35,1600.0
2006-08-15 12:10:00,22.35,22.36,22.35,22.35,2800.0,22.35,22.36,22.35,22.35,2800.0
2006-08-15 12:15:00,22.34,22.35,22.31,22.31,2000.0,22.34,22.35,22.31,22.31,2000.0
2006-08-15 12:20:00,22.32,22.32,22.32,22.32,2800.0,22.32,22.32,22.32,22.32,2800.0
2006-08-15 12:25:00,22.33,22.35,22.33,22.34,3200.0,22.33,22.35,22.33,22.34,3200.0
2006-08-15 12:30:00,22.36,22.36,22.36,22.36,400.0,22.36,22.36,22.36,22.36,400.0
2006-08-15 12:35:00,22.34,22.34,22.34,22.34,400.0,22.34,22.34,22.34,22.34,400.0
2006-08-15 12:40:00,22.33,22.33,22.33,22.33,400.0,22.33,22.33,22.33,22.33,400.0
2006-08-15 12:45:00,22.33,22.33,22.31,22.33,4400.0,22.33,22.33,22.31,22.33,4400.0
2006-08-15 12:50:00,22.33,22.35,22.33,22.35,1200.0,22.33,22.35,22.33,22.35,1200.0
2006-08-15 12:55:00,22.35,22.35,22.35,22.35,400.0,22.35,22.35,22.35,22.35,400.0
2006-08-15 13:00:00,22.36,22.36,22.34,22.36,4400.0,22.36,22.36,22.34,22.36,4400.0
2006-08-15 13:05:00,22.38,22.38,22.37,22.37,800.0,22.38,22.38,22.37,22.37,800.0
2006-08-15 13:10:00,22.37,22.37,22.37,22.37,0.0,22.37,22.37,22.37,22.37,0.0
2006-08-15 13:15:00,22.36,22.37,22.36,22.36,3200.0,22.36,22.37,22.36,22.36,3200.0
2006-08-15 13:20:00,22.36,22.36,22.36,22.36,0.0,22.36,22.36,22.36,22.36,0.0
2006-08-15 13:25:00,22.36,22.36,22.36,22.36,0.0,22.36,22.36,22.36,22.36,0.0
2006-08-15 13:30:00,22.35,22.35,22.35,22.35,1600.0,22.35,22.35,22.35,22.35,1600.0
2006-08-15 13:35:00,22.35,22.37,22.34,22.35,7600.0,22.35,22.37,22.34,22.35,7600.0
2006-08-15 13:40:00,22.35,22.35,22.34,22.35,3600.0,22.35,22.35,22.34,22.35,3600.0
2006-08-15 13:45:00,22.35,22.35,22.34,22.35,2400.0,22.35,22.35,22.34,22.35,2400.0
2006-08-15 13:50:00,22.35,22.35,22.32,22.32,9200.0,22.35,22.35,22.32,22.32,9200.0
2006-08-15 13:55:00,22.33,22.33,22.33,22.33,1200.0,22.33,22.33,22.33,22.33,1200.0
2006-08-15 14:00:00,22.33,22.33,22.31,22.32,4000.0,22.33,22.33,22.31,22.32,4000.0
2006-08-15 14:05:00,22.32,22.32,22.32,22.32,1200.0,22.32,22.32,22.32,22.32,1200.0
2006-08-15 14:10:00,22.33,22.35,22.33,22.33,6800.0,22.33,22.35,22.33,22.33,6800.0
2006-08-15 14:15:00,22.32,22.34,22.32,22.33,6400.0,22.32,22.34,22.32,22.33,6400.0
2006-08-15 14:20:00,22.33,22.33,22.33,22.33,0.0,22.33,22.33,22.33,22.33,0.0
2006-08-15 14:25:00,22.34,22.34,22.33,22.34,3200.0,22.34,22.34,22.33,22.34,3200.0
2006-08-15 14:30:00,22.32,22.33,22.32,22.33,4800.0,22.32,22.33,22.32,22.33,4800.0
2006-08-15 14:35:00,22.32,22.34,22.32,22.33,2400.0,22.32,22.34,22.32,22.33,2400.0
2006-08-15 14:40:00,22.33,22.34,22.33,22.34,4000.0,22.33,22.34,22.33,22.34,4000.0
2006-08-15 14:45:00,22.32,22.34,22.32,22.34,4000.0,22.32,22.34,22.32,22.34,4000.0
2006-08-15 14:50:00,22.33,22.34,22.32,22.32,14800.0,22.33,22.34,22.32,22.32,14800.0
2006-08-15 14:55:00,22.32,22.36,22.32,22.36,11600.0,22.32,22.36,22.32,22.36,11600.0
2006-08-15 15:00:00,22.35,22.35,22.34,22.34,1200.0,22.35,22.35,22.34,22.34,1200.0
2006-08-15 15:05:00,22.33,22.33,22.33,22.33,1600.0,22.33,22.33,22.33,22.33,1600.0
2006-08-15 15:10:00,22.32,22.33,22.32,22.32,13200.0,22.32,22.33,22.32,22.32,13200.0
2006-08-15 15:15:00,22.33,22.33,22.29,22.31,44000.0,22.33,22.33,22.29,22.31,44000.0
2006-08-15 15:20:00,22.31,22.33,22.3,22.32,12800.0,22.31,22.33,22.3,22.32,12800.0
2006-08-15 15:25:00,22.32,22.32,22.31,22.31,4800.0,22.32,22.32,22.31,22.31,4800.0
2006-08-15 15:30:00,22.31,22.33,22.31,22.32,20800.0,22.31,22.33,22.31,22.32,20800.0
2006-08-15 15:35:00,22.31,22.32,22.27,22.28,15600.0,22.31,22.32,22.27,22.28,15600.0
2006-08-15 15:40:00,22.28,22.29,22.26,22.26,11200.0,22.28,22.29,22.26,22.26,11200.0
2006-08-15 15:45:00,22.25,22.26,22.21,22.23,16000.0,22.25,22.26,22.21,22.23,16000.0
2006-08-15 15:50:00,22.23,22.25,22.22,22.22,35600.0,22.23,22.25,22.22,22.22,35600.0
2006-08-15 15:55:00,22.22,22.23,22.21,22.23,25200.0,22.22,22.23,22.21,22.23,25200.0
2006-08-16 09:30:00,22.21,22.42,22.21,22.42,14000.0,22.21,22.42,22.21,22.42,14000.0
2006-08-16 09:35:00,22.4,22.42,22.37,22.4,8000.0,22.4,22.42,22.37,22.4,8000.0
2006-08-16 09:40:00,22.4,22.43,22.28,22.28,15200.0,22.4,22.43,22.28,22.28,15200.0
2006-08-16 09:45:00,22.33,22.36,22.33,22.34,6400.0,22.33,22.36,22.33,22.34,6400.0
2006-08-16 09:50:00,22.32,22.36,22.32,22.35,2400.0,22.32,22.36,22.32,22.35,2400.0
2006-08-16 09:55:00,22.35,22.36,22.35,22.35,2000.0,22.35,22.36,22.35,22.35,2000.0
2006-08-16 10:00:00,22.36,22.36,22.34,22.35,4000.0,22.36,22.36,22.34,22.35,4000.0
2006-08-16 10:05:00,22.35,22.38,22.35,22.38,8800.0,22.35,22.38,22.35,22.38,8800.0
2006-08-16 10:10:00,22.37,22.38,22.36,22.37,6000.0,22.37,22.38,22.36,22.37,6000.0
2006-08-16 10:15:00,22.37,22.37,22.36,22.36,3600.0,22.37,22.37,22.36,22.36,3600.0
2006-08-16 10:20:00,22.36,22.36,22.36,22.36,3200.0,22.36,22.36,22.36,22.36,3200.0
2006-08-16 10:25:00,22.36,22.38,22.36,22.36,4800.0,22.36,22.38,22.36,22.36,4800.0
2006-08-16 10:30:00,22.37,22.38,22.35,22.35,10400.0,22.37,22.38,22.35,22.35,10400.0
2006-08-16 10:35:00,22.39,22.39,22.35,22.35,5600.0,22.39,22.39,22.35,22.35,5600.0
2006-08-16 10:40:00,22.36,22.36,22.36,22.36,4000.0,22.36,22.36,22.36,22.36,4000.0
2006-08-16 10:45:00,22.35,22.35,22.23,22.24,12800.0,22.35,22.35,22.23,22.24,12800.0
2006-08-16 10:50:00,22.23,22.3,22.23,22.29,7200.0,22.23,22.3,22.23,22.29,7200.0
2006-08-16 10:55:00,22.3,22.32,22.29,22.31,6000.0,22.3,22.32,22.29,22.31,6000.0
2006-08-16 11:00:00,22.32,22.32,22.32,22.32,1200.0,22.32,22.32,22.32,22.32,1200.0
2006-08-16 11:05:00,22.33,22.35,22.32,22.34,12400.0,22.33,22.35,22.32,22.34,12400.0
2006-08-16 11:10:00,22.32,22.33,22.31,22.33,4800.0,22.32,22.33,22.31,22.33,4800.0
2006-08-16 11:15:00,22.35,22.35,22.34,22.35,3600.0,22.35,22.35,22.34,22.35,3600.0
2006-08-16 11:20:00,22.35,22.35,22.35,22.35,400.0,22.35,22.35,22.35,22.35,400.0
2006-08-16 11:25:00,22.35,22.35,22.33,22.35,5600.0,22.35,22.35,22.33,22.35,5600.0
2006-08-16 11:30:00,22.35,22.35,22.33,22.33,2000.0,22.35,22.35,22.33,22.33,2000.0
2006-08-16 11:35:00,22.34,22.36,22.34,22.34,3600.0,22.34,22.36,22.34,22.34,3600.0
2006-08-16 11:40:00,22.34,22.34,22.34,22.34,400.0,22.34,22.34,22.34,22.34,400.0
2006-08-16 11:45:00,22.36,22.36,22.35,22.35,2400.0,22.36,22.36,22.35,22.35,2400.0
2006-08-16 11:50:00,22.35,22.36,22.35,22.35,4400.0,22.35,22.36,22.35,22.35,4400.0
2006-08-16 11:55:00,22.35,22.36,22.35,22.35,2000.0,22.35,22.36,22.35,22.35,2000.0
2006-08-16 12:00:00,22.36,22.36,22.35,22.35,2000.0,22.36,22.36,22.35,22.35,2000.0
2006-08-16 12:05:00,22.35,22.39,22.35,22.35,16000.0,22.35,22.39,22.35,22.35,16000.0
2006-08-16 12:10:00,22.35,22.36,22.35,22.36,2000.0,22.35,22.36,22.35,22.36,2000.0
2006-08-16 12:15:00,22.36,22.36,22.35,22.35,4000.0,22.36,22.36,22.35,22.35,4000.0
2006-08-16 12:20:00,22.36,22.36,22.35,22.35,4800.0,22.36,22.36,22.35,22.35,4800.0
2006-08-16 12:25:00,22.35,22.35,22.32,22.32,800.0,22.35,22.35,22.32,22.32,800.0
2006-08-16 12:30:00,22.35,22.35,22.33,22.33,5600.0,22.35,22.35,22.33,22.33,5600.0
2006-08-16 12:35:00,22.33,22.33,22.33,22.33,800.0,22.33,22.33,22.33,22.33,800.0
2006-08-16 12:40:00,22.34,22.34,22.34,22.34,400.0,22.34,22.34,22.34,22.34,400.0
2006-08-16 12:45:00,22.34,22.34,22.34,22.34,400.0,22.34,22.34,22.34,22.34,400.0
2006-08-16 12:50:00,22.38,22.4,22.38,22.38,3200.0,22.38,22.4,22.38,22.38,3200.0
2006-08-16 12:55:00,22.39,22.39,22.37,22.37,800.0,22.39,22.39,22.37,22.37,800.0
2006-08-16 13:00:00,22.4,22.4,22.36,22.36,7200.0,22.4,22.4,22.36,22.36,7200.0
2006-08-16 13:05:00,22.36,22.36,22.36,22.36,2000.0,22.36,22.36,22.36,22.36,2000.0
2006-08-16 13:10:00,22.39,22.39,22.39,22.39,2400.0,22.39,22.39,22.39,22.39,2400.0
2006-08-16 13:15:00,22.38,22.38,22.38,22.38,800.0,22.38,22.38,22.38,22.38,800.0
2006-08-16 13:20:00,22.38,22.38,22.35,22.35,2400.0,22.38,22.38,22.35,22.35,2400.0
2006-08-16 13:25:00,22.35,22.35,22.32,22.32,3600.0,22.35,22.35,22.32,22.32,3600.0
2006-08-16 13:30:00,22.31,22.31,22.31,22.31,1200.0,22.31,22.31,22.31,22.31,1200.0
2006-08-16 13:35:00,22.31,22.31,22.3,22.3,800.0,22.31,22.31,22.3,22.3,800.0
2006-08-16 13:40:00,22.31,22.31,22.3,22.3,15200.0,22.31,22.31,22.3,22.3,15200.0
2006-08-16 13:45:00,22.31,22.31,22.3,22.31,1200.0,22.31,22.31,22.3,22.31,1200.0
2006-08-16 13:50:00,22.31,22.31,22.3,22.31,6800.0,22.31,22.31,22.3,22.31,6800.0
2006-08-16 13:55:00,22.32,22.33,22.31,22.31,6400.0,22.32,22.33,22.31,22.31,6400.0
2006-08-16 14:00:00,22.31,22.32,22.31,22.31,2000.0,22.31,22.32,22.31,22.31,2000.0
2006-08-16 14:05:00,22.31,22.32,22.31,22.31,2000.0,22.31,22.32,22.31,22.31,2000.0
2006-08-16 14:10:00,22.31,22.31,22.3,22.3,6000.0,22.31,22.31,22.3,22.3,6000.0
2006-08-16 14:15:00,22.3,22.33,22.29,22.31,10800.0,22.3,22.33,22.29,22.31,10800.0
2006-08-16 14:20:00,22.33,22.34,22.32,22.33,6000.0,22.33,22.34,22.32,22.33,6000.0
2006-08-16 14:25:00,22.32,22.33,22.31,22.31,3200.0,22.32,22.33,22.31,22.31,3200.0
2006-08-16 14:30:00,22.32,22.34,22.32,22.34,4800.0,22.32,22.34,22.32,22.34,4800.0
2006-08-16 14:35:00,22.33,22.35,22.32,22.33,10000.0,22.33,22.35,22.32,22.33,10000.0
2006-08-16 14:40:00,22.32,22.35,22.32,22.34,2800.0,22.32,22.35,22.32,22.34,2800.0
2006-08-16 14:45:00,22.34,22.34,22.33,22.33,800.0,22.34,22.34,22.33,22.33,800.0
2006-08-16 14:50:00,22.34,22.34,22.33,22.34,1600.0,22.34,22.34,22.33,22.34,1600.0
2006-08-16 14:55:00,22.34,22.35,22.34,22.34,2400.0,22.34,22.35,22.34,22.34,2400.0
2006-08-16 15:00:00,22.35,22.39,22.32,22.35,43600.0,22.35,22.39,22.32,22.35,43600.0
2006-08-16 15:05:00,22.35,22.35,22.35,22.35,4000.0,22.35,22.35,22.35,22.35,4000.0
2006-08-16 15:10:00,22.35,22.35,22.32,22.34,13600.0,22.35,22.35,22.32,22.34,13600.0
2006-08-16 15:15:00,22.33,22.35,22.32,22.34,4000.0,22.33,22.35,22.32,22.34,4000.0
2006-08-16 15:20:00,22.34,22.34,22.33,22.34,4000.0,22.34,22.34,22.33,22.34,4000.0
2006-08-16 15:25:00,22.34,22.35,22.34,22.35,4000.0,22.34,22.35,22.34,22.35,4000.0
2006-08-16 15:30:00,22.35,22.36,22.34,22.36,10800.0,22.35,22.36,22.34,22.36,10800.0
2006-08-16 15:35:00,22.36,22.36,22.27,22.29,27200.0,22.36,22.36,22.27,22.29,27200.0
2006-08-16 15:40:00,22.29,22.35,22.29,22.35,28400.0,22.29,22.35,22.29,22.35,28400.0
2006-08-16 15:45:00,22.35,22.37,22.3,22.34,22000.0,22.35,22.37,22.3,22.34,22000.0
2006-08-16 15:50:00,22.31,22.35,22.31,22.35,12000.0,22.31,22.35,22.31,22.35,12000.0
2006-08-16 15:55:00,22.35,22.35,22.29,22.33,25600.0,22.35,22.35,22.29,22.33,25600.0
2006-08-17 09:30:00,22.2,22.32,22.2,22.28,12400.0,22.2,22.32,22.2,22.28,12400.0
2006-08-17 09:35:00,22.31,22.31,22.24,22.25,10800.0,22.31,22.31,22.24,22.25,10800.0
2006-08-17 09:40:00,22.26,22.28,22.26,22.28,800.0,22.26,22.28,22.26,22.28,800.0
2006-08-17 09:45:00,22.25,22.27,22.25,22.27,2400.0,22.25,22.27,22.25,22.27,2400.0
2006-08-17 09:50:00,22.28,22.29,22.26,22.29,3200.0,22.28,22.29,22.26,22.29,3200.0
2006-08-17 09:55:00,22.28,22.31,22.26,22.31,7600.0,22.28,22.31,22.26,22.31,7600.0
2006-08-17 10:00:00,22.28,22.31,22.28,22.28,8800.0,22.28,22.31,22.28,22.28,8800.0
2006-08-17 10:05:00,22.3,22.32,22.3,22.32,3600.0,22.3,22.32,22.3,22.32,3600.0
2006-08-17 10:10:00,22.3,22.32,22.3,22.3,4400.0,22.3,22.32,22.3,22.3,4400.0
2006-08-17 10:15:00,22.31,22.31,22.31,22.31,1200.0,22.31,22.31,22.31,22.31,1200.0
2006-08-17 10:20:00,22.31,22.31,22.3,22.3,1600.0,22.31,22.31,22.3,22.3,1600.0
2006-08-17 10:25:00,22.31,22.31,22.29,22.3,4000.0,22.31,22.31,22.29,22.3,4000.0
2006-08-17 10:30:00,22.3,22.31,22.3,22.31,3200.0,22.3,22.31,22.3,22.31,3200.0
2006-08-17 10:35:00,22.29,22.3,22.29,22.29,4000.0,22.29,22.3,22.29,22.29,4000.0
2006-08-17 10:40:00,22.29,22.3,22.29,22.3,5600.0,22.29,22.3,22.29,22.3,5600.0
2006-08-17 10:45:00,22.29,22.3,22.29,22.3,6800.0,22.29,22.3,22.29,22.3,6800.0
2006-08-17 10:50:00,22.28,22.3,22.28,22.3,800.0,22.28,22.3,22.28,22.3,800.0
2006-08-17 10:55:00,22.3,22.31,22.28,22.28,14000.0,22.3,22.31,22.28,22.28,14000.0
2006-08-17 11:00:00,22.28,22.31,22.28,22.31,7600.0,22.28,22.31,22.28,22.31,7600.0
2006-08-17 11:05:00,22.32,22.42,22.32,22.42,11200.0,22.32,22.42,22.32,22.42,11200.0
2006-08-17 11:10:00,22.42,22.5,22.4,22.49,24800.0,22.42,22.5,22.4,22.49,24800.0
2006-08-17 11:15:00,22.5,22.57,22.49,22.57,24400.0,22.5,22.57,22.49,22.57,24400.0
2006-08-17 11:20:00,22.58,22.66,22.58,22.63,30800.0,22.58,22.66,22.58,22.63,30800.0
2006-08-17 11:25:00,22.6,22.64,22.59,22.59,7200.0,22.6,22.64,22.59,22.59,7200.0
2006-08-17 11:30:00,22.6,22.65,22.58,22.63,4800.0,22.6,22.65,22.58,22.63,4800.0
2006-08-17 11:35:00,22.64,22.7,22.64,22.64,23200.0,22.64,22.7,22.64,22.64,23200.0
2006-08-17 11:40:00,22.65,22.65,22.6,22.61,4800.0,22.65,22.65,22.6,22.61,4800.0
2006-08-17 11:45:00,22.6,22.66,22.6,22.64,3200.0,22.6,22.66,22.6,22.64,3200.0
2006-08-17 11:50:00,22.66,22.67,22.61,22.61,5600.0,22.66,22.67,22.61,22.61,5600.0
2006-08-17 11:55:00,22.63,22.66,22.63,22.63,5600.0,22.63,22.66,22.63,22.63,5600.0
2006-08-17 12:00:00,22.63,22.67,22.63,22.63,2000.0,22.63,22.67,22.63,22.63,2000.0
2006-08-17 12:05:00,22.65,22.69,22.64,22.69,2800.0,22.65,22.69,22.64,22.69,2800.0
2006-08-17 12:10:00,22.69,22.69,22.69,22.69,0.0,22.69,22.69,22.69,22.69,0.0
2006-08-17 12:15:00,22.68,22.68,22.6,22.6,9600.0,22.68,22.68,22.6,22.6,9600.0
2006-08-17 12:20:00,22.61,22.61,22.59,22.59,4000.0,22.61,22.61,22.59,22.59,4000.0
2006-08-17 12:25:00,22.58,22.61,22.58,22.58,2000.0,22.58,22.61,22.58,22.58,2000.0
2006-08-17 12:30:00,22.58,22.6,22.53,22.53,12000.0,22.58,22.6,22.53,22.53,12000.0
2006-08-17 12:35:00,22.52,22.52,22.52,22.52,400.0,22.52,22.52,22.52,22.52,400.0
2006-08-17 12:40:00,22.52,22.52,22.52,22.52,1600.0,22.52,22.52,22.52,22.52,1600.0
2006-08-17 12:45:00,22.54,22.54,22.53,22.53,1200.0,22.54,22.54,22.53,22.53,1200.0
2006-08-17 12:50:00,22.53,22.53,22.53,22.53,800.0,22.53,22.53,22.53,22.53,800.0
2006-08-17 12:55:00,22.56,22.58,22.56,22.57,2800.0,22.56,22.58,22.56,22.57,2800.0
2006-08-17 13:00:00,22.59,22.6,22.57,22.57,4000.0,22.59,22.6,22.57,22.57,4000.0
2006-08-17 13:05:00,22.59,22.59,22.54,22.54,2000.0,22.59,22.59,22.54,22.54,2000.0
2006-08-17 13:10:00,22.54,22.54,22.54,22.54,0.0,22.54,22.54,22.54,22.54,0.0
2006-08-17 13:15:00,22.56,22.56,22.54,22.54,1200.0,22.56,22.56,22.54,22.54,1200.0
2006-08-17 13:20:00,22.55,22.59,22.55,22.56,2800.0,22.55,22.59,22.55,22.56,2800.0
2006-08-17 13:25:00,22.55,22.55,22.52,22.52,4000.0,22.55,22.55,22.52,22.52,4000.0
2006-08-17 13:30:00,22.53,22.53,22.34,22.39,40400.0,22.53,22.53,22.34,22.39,40400.0
2006-08-17 13:35:00,22.39,22.39,22.32,22.38,25600.0,22.39,22.39,22.32,22.38,25600.0
2006-08-17 13:40:00,22.34,22.37,22.34,22.35,6400.0,22.34,22.37,22.34,22.35,6400.0
2006-08-17 13:45:00,22.35,22.37,22.35,22.37,4800.0,22.35,22.37,22.35,22.37,4800.0
2006-08-17 13:50:00,22.4,22.43,22.37,22.38,8800.0,22.4,22.43,22.37,22.38,8800.0
2006-08-17 13:55:00,22.38,22.38,22.36,22.36,1200.0,22.38,22.38,22.36,22.36,1200.0
2006-08-17 14:00:00,22.38,22.39,22.38,22.39,1200.0,22.38,22.39,22.38,22.39,1200.0
2006-08-17 14:05:00,22.36,22.36,22.35,22.35,2000.0,22.36,22.36,22.35,22.35,2000.0
2006-08-17 14:10:00,22.35,22.35,22.35,22.35,0.0,22.35,22.35,22.35,22.35,0.0
2006-08-17 14:15:00,22.36,22.38,22.34,22.34,7200.0,22.36,22.38,22.34,22.34,7200.0
2006-08-17 14:20:00,22.34,22.35,22.31,22.35,11200.0,22.34,22.35,22.31,22.35,11200.0
2006-08-17 14:25:00,22.34,22.34,22.34,22.34,2000.0,22.34,22.34,22.34,22.34,2000.0
2006-08-17 14:30:00,22.37,22.37,22.37,22.37,400.0,22.37,22.37,22.37,22.37,400.0
2006-08-17 14:35:00,22.37,22.43,22.37,22.41,7600.0,22.37,22.43,22.37,22.41,7600.0
2006-08-17 14:40:00,22.41,22.41,22.41,22.41,800.0,22.41,22.41,22.41,22.41,800.0
2006-08-17 14:45:00,22.41,22.41,22.41,22.41,0.0,22.41,22.41,22.41,22.41,0.0
2006-08-17 14:50:00,22.42,22.42,22.41,22.41,2000.0,22.42,22.42,22.41,22.41,2000.0
2006-08-17 14:55:00,22.42,22.42,22.37,22.37,3600.0,22.42,22.42,22.37,22.37,3600.0
2006-08-17 15:00:00,22.4,22.4,22.36,22.37,2800.0,22.4,22.4,22.36,22.37,2800.0
2006-08-17 15:05:00,22.35,22.43,22.35,22.43,3200.0,22.35,22.43,22.35,22.43,3200.0
2006-08-17 15:10:00,22.43,22.43,22.43,22.43,400.0,22.43,22.43,22.43,22.43,400.0
2006-08-17 15:15:00,22.42,22.42,22.4,22.4,4000.0,22.42,22.42,22.4,22.4,4000.0
2006-08-17 15:20:00,22.4,22.43,22.4,22.43,2800.0,22.4,22.43,22.4,22.43,2800.0
2006-08-17 15:25:00,22.45,22.47,22.44,22.46,5600.0,22.45,22.47,22.44,22.46,5600.0
2006-08-17 15:30:00,22.45,22.48,22.45,22.48,9600.0,22.45,22.48,22.45,22.48,9600.0
2006-08-17 15:35:00,22.5,22.5,22.47,22.49,3600.0,22.5,22.5,22.47,22.49,3600.0
2006-08-17 15:40:00,22.5,22.56,22.5,22.56,9600.0,22.5,22.56,22.5,22.56,9600.0
2006-08-17 15:45:00,22.54,22.54,22.52,22.52,2000.0,22.54,22.54,22.52,22.52,2000.0
2006-08-17 15:50:00,22.53,22.57,22.52,22.54,15600.0,22.53,22.57,22.52,22.54,15600.0
2006-08-17 15:55:00,22.54,22.55,22.53,22.55,9200.0,22.54,22.55,22.53,22.55,9200.0
2006-08-18 09:30:00,22.44,22.61,22.44,22.61,13200.0,22.44,22.61,22.44,22.61,13200.0
2006-08-18 09:35:00,22.62,22.63,22.61,22.61,8800.0,22.62,22.63,22.61,22.61,8800.0
2006-08-18 09:40:00,22.61,22.61,22.46,22.5,11200.0,22.61,22.61,22.46,22.5,11200.0
2006-08-18 09:45:00,22.54,22.54,22.43,22.44,35200.0,22.54,22.54,22.43,22.44,35200.0
2006-08-18 09:50:00,22.43,22.45,22.36,22.36,5600.0,22.43,22.45,22.36,22.36,5600.0
2006-08-18 09:55:00,22.34,22.35,22.3,22.3,2000.0,22.34,22.35,22.3,22.3,2000.0
2006-08-18 10:00:00,22.32,22.37,22.32,22.36,6400.0,22.32,22.37,22.32,22.36,6400.0
2006-08-18 10:05:00,22.34,22.35,22.27,22.32,15200.0,22.34,22.35,22.27,22.32,15200.0
2006-08-18 10:10:00,22.29,22.36,22.29,22.36,10400.0,22.29,22.36,22.29,22.36,10400.0
2006-08-18 10:15:00,22.38,22.39,22.37,22.37,3200.0,22.38,22.39,22.37,22.37,3200.0
2006-08-18 10:20:00,22.38,22.46,22.38,22.46,5600.0,22.38,22.46,22.38,22.46,5600.0
2006-08-18 10:25:00,22.49,22.49,22.44,22.46,6400.0,22.49,22.49,22.44,22.46,6400.0
2006-08-18 10:30:00,22.45,22.45,22.38,22.4,6800.0,22.45,22.45,22.38,22.4,6800.0
2006-08-18 10:35:00,22.41,22.46,22.41,22.46,2400.0,22.41,22.46,22.41,22.46,2400.0
2006-08-18 10:40:00,22.45,22.5,22.45,22.5,1200.0,22.45,22.5,22.45,22.5,1200.0
2006-08-18 10:45:00,22.51,22.51,22.48,22.48,4800.0,22.51,22.51,22.48,22.48,4800.0
2006-08-18 10:50:00,22.48,22.5,22.47,22.5,2800.0,22.48,22.5,22.47,22.5,2800.0
2006-08-18 10:55:00,22.5,22.5,22.5,22.5,800.0,22.5,22.5,22.5,22.5,800.0
2006-08-18 11:00:00,22.5,22.54,22.49,22.54,15600.0,22.5,22.54,22.49,22.54,15600.0
2006-08-18 11:05:00,22.53,22.56,22.52,22.56,8400.0,22.53,22.56,22.52,22.56,8400.0
2006-08-18 11:10:00,22.55,22.55,22.52,22.52,6400.0,22.55,22.55,22.52,22.52,6400.0
2006-08-18 11:15:00,22.54,22.54,22.51,22.51,1200.0,22.54,22.54,22.51,22.51,1200.0
2006-08-18 11:20:00,22.47,22.47,22.46,22.46,2400.0,22.47,22.47,22.46,22.46,2400.0
2006-08-18 11:25:00,22.41,22.42,22.41,22.41,3600.0,22.41,22.42,22.41,22.41,3600.0
2006-08-18 11:30:00,22.43,22.43,22.35,22.35,5200.0,22.43,22.43,22.35,22.35,5200.0
2006-08-18 11:35:00,22.35,22.35,22.35,22.35,800.0,22.35,22.35,22.35,22.35,800.0
2006-08-18 11:40:00,22.36,22.36,22.34,22.34,9200.0,22.36,22.36,22.34,22.34,9200.0
2006-08-18 11:45:00,22.33,22.33,22.3,22.3,2800.0,22.33,22.33,22.3,22.3,2800.0
2006-08-18 11:50:00,22.33,22.33,22.32,22.33,1200.0,22.33,22.33,22.32,22.33,1200.0
2006-08-18 11:55:00,22.32,22.33,22.32,22.32,3600.0,22.32,22.33,22.32,22.32,3600.0
2006-08-18 12:00:00,22.32,22.33,22.32,22.33,2000.0,22.32,22.33,22.32,22.33,2000.0
2006-08-18 12:05:00,22.35,22.35,22.34,22.34,6000.0,22.35,22.35,22.34,22.34,6000.0
2006-08-18 12:10:00,22.34,22.35,22.34,22.34,2000.0,22.34,22.35,22.34,22.34,2000.0
2006-08-18 12:15:00,22.32,22.34,22.32,22.34,1200.0,22.32,22.34,22.32,22.34,1200.0
2006-08-18 12:20:00,22.32,22.32,22.3,22.3,1600.0,22.32,22.32,22.3,22.3,1600.0
2006-08-18 12:25:00,22.31,22.31,22.3,22.3,3600.0,22.31,22.31,22.3,22.3,3600.0
2006-08-18 12:30:00,22.31,22.32,22.3,22.3,3200.0,22.31,22.32,22.3,22.3,3200.0
2006-08-18 12:35:00,22.32,22.32,22.32,22.32,400.0,22.32,22.32,22.32,22.32,400.0
2006-08-18 12:40:00,22.32,22.32,22.31,22.31,800.0,22.32,22.32,22.31,22.31,800.0
2006-08-18 12:45:00,22.32,22.33,22.32,22.33,2400.0,22.32,22.33,22.32,22.33,2400.0
2006-08-18 12:50:00,22.34,22.34,22.34,22.34,800.0,22.34,22.34,22.34,22.34,800.0
2006-08-18 12:55:00,22.35,22.38,22.34,22.35,5600.0,22.35,22.38,22.34,22.35,5600.0
2006-08-18 13:00:00,22.37,22.37,22.35,22.36,2400.0,22.37,22.37,22.35,22.36,2400.0
2006-08-18 13:05:00,22.36,22.36,22.34,22.34,2400.0,22.36,22.36,22.34,22.34,2400.0
2006-08-18 13:10:00,22.34,22.34,22.32,22.32,2800.0,22.34,22.34,22.32,22.32,2800.0
2006-08-18 13:15:00,22.32,22.32,22.32,22.32,400.0,22.32,22.32,22.32,22.32,400.0
2006-08-18 13:20:00,22.33,22.36,22.32,22.32,5200.0,22.33,22.36,22.32,22.32,5200.0
2006-08-18 13:25:00,22.3,22.31,22.25,22.27,10400.0,22.3,22.31,22.25,22.27,10400.0
2006-08-18 13:30:00,22.25,22.25,22.24,22.25,4400.0,22.25,22.25,22.24,22.25,4400.0
2006-08-18 13:35:00,22.25,22.27,22.25,22.27,2400.0,22.25,22.27,22.25,22.27,2400.0
2006-08-18 13:40:00,22.3,22.34,22.29,22.34,2800.0,22.3,22.34,22.29,22.34,2800.0
2006-08-18 13:45:00,22.34,22.34,22.33,22.33,1200.0,22.34,22.34,22.33,22.33,1200.0
2006-08-18 13:50:00,22.35,22.35,22.34,22.34,1200.0,22.35,22.35,22.34,22.34,1200.0
2006-08-18 13:55:00,22.35,22.35,22.34,22.34,3200.0,22.35,22.35,22.34,22.34,3200.0
2006-08-18 14:00:00,22.34,22.34,22.28,22.28,4000.0,22.34,22.34,22.28,22.28,4000.0
2006-08-18 14:05:00,22.28,22.28,22.28,22.28,2800.0,22.28,22.28,22.28,22.28,2800.0
2006-08-18 14:10:00,22.29,22.3,22.29,22.3,1200.0,22.29,22.3,22.29,22.3,1200.0
2006-08-18 14:15:00,22.3,22.33,22.3,22.33,4000.0,22.3,22.33,22.3,22.33,4000.0
2006-08-18 14:20:00,22.31,22.31,22.29,22.3,4000.0,22.31,22.31,22.29,22.3,4000.0
2006-08-18 14:25:00,22.3,22.3,22.27,22.27,3200.0,22.3,22.3,22.27,22.27,3200.0
2006-08-18 14:30:00,22.28,22.28,22.27,22.27,2400.0,22.28,22.28,22.27,22.27,2400.0
2006-08-18 14:35:00,22.28,22.28,22.27,22.27,1600.0,22.28,22.28,22.27,22.27,1600.0
2006-08-18 14:40:00,22.28,22.31,22.28,22.31,1600.0,22.28,22.31,22.28,22.31,1600.0
2006-08-18 14:45:00,22.31,22.31,22.29,22.29,3200.0,22.31,22.31,22.29,22.29,3200.0
2006-08-18 14:50:00,22.3,22.3,22.29,22.29,1600.0,22.3,22.3,22.29,22.29,1600.0
2006-08-18 14:55:00,22.29,22.29,22.26,22.26,4800.0,22.29,22.29,22.26,22.26,4800.0
2006-08-18 15:00:00,22.26,22.27,22.24,22.25,4400.0,22.26,22.27,22.24,22.25,4400.0
2006-08-18 15:05:00,22.25,22.26,22.25,22.26,2400.0,22.25,22.26,22.25,22.26,2400.0
2006-08-18 15:10:00,22.26,22.31,22.26,22.29,5600.0,22.26,22.31,22.26,22.29,5600.0
2006-08-18 15:15:00,22.29,22.3,22.28,22.28,8000.0,22.29,22.3,22.28,22.28,8000.0
2006-08-18 15:20:00,22.28,22.29,22.26,22.26,12000.0,22.28,22.29,22.26,22.26,12000.0
2006-08-18 15:25:00,22.27,22.27,22.25,22.26,2800.0,22.27,22.27,22.25,22.26,2800.0
2006-08-18 15:30:00,22.26,22.3,22.26,22.29,6400.0,22.26,22.3,22.26,22.29,6400.0
2006-08-18 15:35:00,22.29,22.35,22.29,22.33,6000.0,22.29,22.35,22.29,22.33,6000.0
2006-08-18 15:40:00,22.35,22.41,22.35,22.39,12800.0,22.35,22.41,22.35,22.39,12800.0
2006-08-18 15:45:00,22.38,22.38,22.36,22.37,8000.0,22.38,22.38,22.36,22.37,8000.0
2006-08-18 15:50:00,22.37,22.38,22.37,22.38,10000.0,22.37,22.38,22.37,22.38,10000.0
2006-08-18 15:55:00,22.38,22.39,22.36,22.39,10000.0,22.38,22.39,22.36,22.39,10000.0
2006-08-21 09:30:00,22.24,22.25,22.23,22.23,11200.0,22.24,22.25,22.23,22.23,11200.0
2006-08-21 09:35:00,22.24,22.25,22.23,22.25,4000.0,22.24,22.25,22.23,22.25,4000.0
2006-08-21 09:40:00,22.25,22.25,22.25,22.25,0.0,22.25,22.25,22.25,22.25,0.0
2006-08-21 09:45:00,22.29,22.33,22.29,22.33,2000.0,22.29,22.33,22.29,22.33,2000.0
2006-08-21 09:50:00,22.35,22.35,22.35,22.35,400.0,22.35,22.35,22.35,22.35,400.0
2006-08-21 09:55:00,22.34,22.34,22.2,22.2,11600.0,22.34,22.34,22.2,22.2,11600.0
2006-08-21 10:00:00,22.18,22.18,22.18,22.18,1600.0,22.18,22.18,22.18,22.18,1600.0
2006-08-21 10:05:00,22.18,22.18,22.18,22.18,4000.0,22.18,22.18,22.18,22.18,4000.0
2006-08-21 10:10:00,22.18,22.24,22.18,22.24,6000.0,22.18,22.24,22.18,22.24,6000.0
2006-08-21 10:15:00,22.21,22.22,22.18,22.18,6400.0,22.21,22.22,22.18,22.18,6400.0
2006-08-21 10:20:00,22.24,22.24,22.24,22.24,400.0,22.24,22.24,22.24,22.24,400.0
2006-08-21 10:25:00,22.25,22.25,22.24,22.25,2400.0,22.25,22.25,22.24,22.25,2400.0
2006-08-21 10:30:00,22.26,22.26,22.25,22.25,14800.0,22.26,22.26,22.25,22.25,14800.0
2006-08-21 10:35:00,22.27,22.27,22.2,22.2,4800.0,22.27,22.27,22.2,22.2,4800.0
2006-08-21 10:40:00,22.2,22.21,22.19,22.2,8000.0,22.2,22.21,22.19,22.2,8000.0
2006-08-21 10:45:00,22.19,22.19,22.18,22.18,2800.0,22.19,22.19,22.18,22.18,2800.0
2006-08-21 10:50:00,22.17,22.2,22.16,22.16,10800.0,22.17,22.2,22.16,22.16,10800.0
2006-08-21 10:55:00,22.16,22.18,22.16,22.17,6400.0,22.16,22.18,22.16,22.17,6400.0
2006-08-21 11:00:00,22.18,22.18,22.17,22.17,800.0,22.18,22.18,22.17,22.17,800.0
2006-08-21 11:05:00,22.19,22.19,22.18,22.18,800.0,22.19,22.19,22.18,22.18,800.0
2006-08-21 11:10:00,22.17,22.19,22.17,22.18,2000.0,22.17,22.19,22.17,22.18,2000.0
2006-08-21 11:15:00,22.18,22.18,22.18,22.18,0.0,22.18,22.18,22.18,22.18,0.0
2006-08-21 11:20:00,22.2,22.23,22.2,22.2,4800.0,22.2,22.23,22.2,22.2,4800.0
2006-08-21 11:25:00,22.23,22.23,22.23,22.23,1200.0,22.23,22.23,22.23,22.23,1200.0
2006-08-21 11:30:00,22.22,22.25,22.22,22.24,10400.0,22.22,22.25,22.22,22.24,10400.0
2006-08-21 11:35:00,22.23,22.23,22.22,22.22,2000.0,22.23,22.23,22.22,22.22,2000.0
2006-08-21 11:40:00,22.23,22.23,22.22,22.22,4000.0,22.23,22.23,22.22,22.22,4000.0
2006-08-21 11:45:00,22.2,22.2,22.17,22.17,5200.0,22.2,22.2,22.17,22.17,5200.0
2006-08-21 11:50:00,22.16,22.16,22.16,22.16,400.0,22.16,22.16,22.16,22.16,400.0
2006-08-21 11:55:00,22.16,22.18,22.16,22.17,3200.0,22.16,22.18,22.16,22.17,3200.0
2006-08-21 12:00:00,22.17,22.19,22.17,22.19,2000.0,22.17,22.19,22.17,22.19,2000.0
2006-08-21 12:05:00,22.22,22.22,22.22,22.22,1200.0,22.22,22.22,22.22,22.22,1200.0
2006-08-21 12:10:00,22.23,22.23,22.23,22.23,400.0,22.23,22.23,22.23,22.23,400.0
2006-08-21 12:15:00,22.23,22.23,22.23,22.23,0.0,22.23,22.23,22.23,22.23,0.0
2006-08-21 12:20:00,22.24,22.24,22.24,22.24,400.0,22.24,22.24,22.24,22.24,400.0
2006-08-21 12:25:00,22.22,22.23,22.22,22.23,800.0,22.22,22.23,22.22,22.23,800.0
2006-08-21 12:30:00,22.22,22.23,22.22,22.23,800.0,22.22,22.23,22.22,22.23,800.0
2006-08-21 12:35:00,22.25,22.25,22.25,22.25,400.0,22.25,22.25,22.25,22.25,400.0
2006-08-21 12:40:00,22.23,22.23,22.23,22.23,400.0,22.23,22.23,22.23,22.23,400.0
2006-08-21 12:45:00,22.25,22.25,22.25,22.25,3200.0,22.25,22.25,22.25,22.25,3200.0
2006-08-21 12:50:00,22.25,22.25,22.25,22.25,0.0,22.25,22.25,22.25,22.25,0.0
2006-08-21 12:55:00,22.25,22.25,22.25,22.25,0.0,22.25,22.25,22.25,22.25,0.0
2006-08-21 13:00:00,22.25,22.25,22.24,22.24,1200.0,22.25,22.25,22.24,22.24,1200.0
2006-08-21 13:05:00,22.25,22.25,22.24,22.25,3200.0,22.25,22.25,22.24,22.25,3200.0
2006-08-21 13:10:00,22.25,22.25,22.22,22.24,7600.0,22.25,22.25,22.22,22.24,7600.0
2006-08-21 13:15:00,22.23,22.25,22.22,22.24,10800.0,22.23,22.25,22.22,22.24,10800.0
2006-08-21 13:20:00,22.23,22.24,22.22,22.24,17200.0,22.23,22.24,22.22,22.24,17200.0
2006-08-21 13:25:00,22.22,22.24,22.22,22.24,4800.0,22.22,22.24,22.22,22.24,4800.0
2006-08-21 13:30:00,22.22,22.22,22.2,22.2,4000.0,22.22,22.22,22.2,22.2,4000.0
2006-08-21 13:35:00,22.19,22.21,22.19,22.2,2000.0,22.19,22.21,22.19,22.2,2000.0
2006-08-21 13:40:00,22.2,22.24,22.2,22.21,2000.0,22.2,22.24,22.2,22.21,2000.0
2006-08-21 13:45:00,22.24,22.24,22.24,22.24,400.0,22.24,22.24,22.24,22.24,400.0
2006-08-21 13:50:00,22.23,22.23,22.23,22.23,2400.0,22.23,22.23,22.23,22.23,2400.0
2006-08-21 13:55:00,22.24,22.25,22.24,22.24,1200.0,22.24,22.25,22.24,22.24,1200.0
2006-08-21 14:00:00,22.25,22.25,22.24,22.24,6400.0,22.25,22.25,22.24,22.24,6400.0
2006-08-21 14:05:00,22.24,22.24,22.23,22.23,1200.0,22.24,22.24,22.23,22.23,1200.0
2006-08-21 14:10:00,22.23,22.23,22.23,22.23,0.0,22.23,22.23,22.23,22.23,0.0
2006-08-21 14:15:00,22.23,22.23,22.23,22.23,800.0,22.23,22.23,22.23,22.23,800.0
2006-08-21 14:20:00,22.24,22.24,22.24,22.24,400.0,22.24,22.24,22.24,22.24,400.0
2006-08-21 14:25:00,22.22,22.22,22.22,22.22,400.0,22.22,22.22,22.22,22.22,400.0
2006-08-21 14:30:00,22.25,22.25,22.22,22.22,1200.0,22.25,22.25,22.22,22.22,1200.0
2006-08-21 14:35:00,22.24,22.24,22.22,22.24,4400.0,22.24,22.24,22.22,22.24,4400.0
2006-08-21 14:40:00,22.22,22.24,22.21,22.24,13200.0,22.22,22.24,22.21,22.24,13200.0
2006-08-21 14:45:00,22.25,22.3,22.23,22.23,14800.0,22.25,22.3,22.23,22.23,14800.0
2006-08-21 14:50:00,22.25,22.25,22.25,22.25,400.0,22.25,22.25,22.25,22.25,400.0
2006-08-21 14:55:00,22.23,22.27,22.23,22.27,3200.0,22.23,22.27,22.23,22.27,3200.0
2006-08-21 15:00:00,22.27,22.27,22.23,22.24,6400.0,22.27,22.27,22.23,22.24,6400.0
2006-08-21 15:05:00,22.24,22.25,22.23,22.23,4800.0,22.24,22.25,22.23,22.23,4800.0
2006-08-21 15:10:00,22.23,22.23,22.22,22.22,10000.0,22.23,22.23,22.22,22.22,10000.0
2006-08-21 15:15:00,22.25,22.25,22.24,22.25,1600.0,22.25,22.25,22.24,22.25,1600.0
2006-08-21 15:20:00,22.25,22.27,22.25,22.25,13600.0,22.25,22.27,22.25,22.25,13600.0
2006-08-21 15:25:00,22.26,22.26,22.25,22.25,13200.0,22.26,22.26,22.25,22.25,13200.0
2006-08-21 15:30:00,22.25,22.27,22.25,22.25,8000.0,22.25,22.27,22.25,22.25,8000.0
2006-08-21 15:35:00,22.26,22.26,22.25,22.25,5600.0,22.26,22.26,22.25,22.25,5600.0
2006-08-21 15:40:00,22.25,22.25,22.24,22.24,34400.0,22.25,22.25,22.24,22.24,34400.0
2006-08-21 15:45:00,22.25,22.27,22.24,22.25,14800.0,22.25,22.27,22.24,22.25,14800.0
2006-08-21 15:50:00,22.25,22.25,22.24,22.24,14000.0,22.25,22.25,22.24,22.24,14000.0
2006-08-21 15:55:00,22.24,22.25,22.24,22.24,13200.0,22.24,22.25,22.24,22.24,13200.0
2006-08-22 09:30:00,22.25,22.25,22.2,22.2,4400.0,22.25,22.25,22.2,22.2,4400.0
2006-08-22 09:35:00,22.17,22.24,22.17,22.24,1200.0,22.17,22.24,22.17,22.24,1200.0
2006-08-22 09:40:00,22.24,22.24,22.24,22.24,0.0,22.24,22.24,22.24,22.24,0.0
2006-08-22 09:45:00,22.27,22.27,22.25,22.25,4000.0,22.27,22.27,22.25,22.25,4000.0
2006-08-22 09:50:00,22.22,22.22,22.21,22.22,3200.0,22.22,22.22,22.21,22.22,3200.0
2006-08-22 09:55:00,22.24,22.24,22.23,22.23,1200.0,22.24,22.24,22.23,22.23,1200.0
2006-08-22 10:00:00,22.23,22.23,22.21,22.21,3600.0,22.23,22.23,22.21,22.21,3600.0
2006-08-22 10:05:00,22.21,22.22,22.21,22.22,4400.0,22.21,22.22,22.21,22.22,4400.0
2006-08-22 10:10:00,22.22,22.22,22.21,22.21,1200.0,22.22,22.22,22.21,22.21,1200.0
2006-08-22 10:15:00,22.23,22.23,22.21,22.21,800.0,22.23,22.23,22.21,22.21,800.0
2006-08-22 10:20:00,22.23,22.23,22.23,22.23,400.0,22.23,22.23,22.23,22.23,400.0
2006-08-22 10:25:00,22.25,22.31,22.24,22.26,12400.0,22.25,22.31,22.24,22.26,12400.0
2006-08-22 10:30:00,22.25,22.25,22.25,22.25,400.0,22.25,22.25,22.25,22.25,400.0
2006-08-22 10:35:00,22.25,22.25,22.22,22.24,3600.0,22.25,22.25,22.22,22.24,3600.0
2006-08-22 10:40:00,22.25,22.25,22.25,22.25,800.0,22.25,22.25,22.25,22.25,800.0
2006-08-22 10:45:00,22.26,22.26,22.24,22.25,7200.0,22.26,22.26,22.24,22.25,7200.0
2006-08-22 10:50:00,22.25,22.25,22.25,22.25,0.0,22.25,22.25,22.25,22.25,0.0
2006-08-22 10:55:00,22.24,22.24,22.22,22.22,2400.0,22.24,22.24,22.22,22.22,2400.0
2006-08-22 11:00:00,22.24,22.26,22.23,22.25,7600.0,22.24,22.26,22.23,22.25,7600.0
2006-08-22 11:05:00,22.25,22.25,22.25,22.25,13200.0,22.25,22.25,22.25,22.25,13200.0
2006-08-22 11:10:00,22.25,22.25,22.25,22.25,5600.0,22.25,22.25,22.25,22.25,5600.0
2006-08-22 11:15:00,22.25,22.39,22.25,22.29,16400.0,22.25,22.39,22.25,22.29,16400.0
2006-08-22 11:20:00,22.3,22.31,22.3,22.3,1600.0,22.3,22.31,22.3,22.3,1600.0
2006-08-22 11:25:00,22.33,22.34,22.32,22.32,6400.0,22.33,22.34,22.32,22.32,6400.0
2006-08-22 11:30:00,22.31,22.31,22.24,22.25,11200.0,22.31,22.31,22.24,22.25,11200.0
2006-08-22 11:35:00,22.25,22.25,22.24,22.25,7200.0,22.25,22.25,22.24,22.25,7200.0
2006-08-22 11:40:00,22.25,22.26,22.24,22.24,2800.0,22.25,22.26,22.24,22.24,2800.0
2006-08-22 11:45:00,22.24,22.24,22.22,22.24,3200.0,22.24,22.24,22.22,22.24,3200.0
2006-08-22 11:50:00,22.25,22.25,22.25,22.25,800.0,22.25,22.25,22.25,22.25,800.0
2006-08-22 11:55:00,22.25,22.25,22.25,22.25,0.0,22.25,22.25,22.25,22.25,0.0
2006-08-22 12:00:00,22.25,22.25,22.25,22.25,0.0,22.25,22.25,22.25,22.25,0.0
2006-08-22 12:05:00,22.24,22.24,22.24,22.24,800.0,22.24,22.24,22.24,22.24,800.0
2006-08-22 12:10:00,22.27,22.28,22.25,22.25,6000.0,22.27,22.28,22.25,22.25,6000.0
2006-08-22 12:15:00,22.28,22.28,22.27,22.27,2400.0,22.28,22.28,22.27,22.27,2400.0
2006-08-22 12:20:00,22.25,22.25,22.25,22.25,800.0,22.25,22.25,22.25,22.25,800.0
2006-08-22 12:25:00,22.23,22.25,22.23,22.24,2800.0,22.23,22.25,22.23,22.24,2800.0
2006-08-22 12:30:00,22.24,22.26,22.24,22.26,1200.0,22.24,22.26,22.24,22.26,1200.0
2006-08-22 12:35:00,22.25,22.27,22.25,22.27,2400.0,22.25,22.27,22.25,22.27,2400.0
2006-08-22 12:40:00,22.25,22.27,22.25,22.27,2400.0,22.25,22.27,22.25,22.27,2400.0
2006-08-22 12:45:00,22.25,22.27,22.25,22.27,2800.0,22.25,22.27,22.25,22.27,2800.0
2006-08-22 12:50:00,22.27,22.27,22.26,22.26,2800.0,22.27,22.27,22.26,22.26,2800.0
2006-08-22 12:55:00,22.24,22.24,22.24,22.24,400.0,22.24,22.24,22.24,22.24,400.0
2006-08-22 13:00:00,22.23,22.25,22.22,22.25,6800.0,22.23,22.25,22.22,22.25,6800.0
2006-08-22 13:05:00,22.22,22.23,22.22,22.23,1200.0,22.22,22.23,22.22,22.23,1200.0
2006-08-22 13:10:00,22.25,22.25,22.25,22.25,800.0,22.25,22.25,22.25,22.25,800.0
2006-08-22 13:15:00,22.25,22.25,22.24,22.24,4800.0,22.25,22.25,22.24,22.24,4800.0
2006-08-22 13:20:00,22.25,22.25,22.22,22.24,5200.0,22.25,22.25,22.22,22.24,5200.0
2006-08-22 13:25:00,22.24,22.24,22.22,22.24,7600.0,22.24,22.24,22.22,22.24,7600.0
2006-08-22 13:30:00,22.24,22.25,22.2,22.2,10000.0,22.24,22.25,22.2,22.2,10000.0
2006-08-22 13:35:00,22.21,22.22,22.21,22.22,800.0,22.21,22.22,22.21,22.22,800.0
2006-08-22 13:40:00,22.21,22.23,22.21,22.22,3200.0,22.21,22.23,22.21,22.22,3200.0
2006-08-22 13:45:00,22.22,22.22,22.22,22.22,0.0,22.22,22.22,22.22,22.22,0.0
2006-08-22 13:50:00,22.23,22.23,22.23,22.23,400.0,22.23,22.23,22.23,22.23,400.0
2006-08-22 13:55:00,22.23,22.25,22.23,22.25,4800.0,22.23,22.25,22.23,22.25,4800.0
2006-08-22 14:00:00,22.25,22.25,22.22,22.22,2000.0,22.25,22.25,22.22,22.22,2000.0
2006-08-22 14:05:00,22.23,22.23,22.23,22.23,800.0,22.23,22.23,22.23,22.23,800.0
2006-08-22 14:10:00,22.21,22.24,22.21,22.24,2000.0,22.21,22.24,22.21,22.24,2000.0
2006-08-22 14:15:00,22.23,22.25,22.23,22.24,4800.0,22.23,22.25,22.23,22.24,4800.0
2006-08-22 14:20:00,22.24,22.25,22.24,22.25,3200.0,22.24,22.25,22.24,22.25,3200.0
2006-08-22 14:25:00,22.22,22.25,22.22,22.25,1600.0,22.22,22.25,22.22,22.25,1600.0
2006-08-22 14:30:00,22.25,22.25,22.24,22.25,8000.0,22.25,22.25,22.24,22.25,8000.0
2006-08-22 14:35:00,22.25,22.25,22.25,22.25,4000.0,22.25,22.25,22.25,22.25,4000.0
2006-08-22 14:40:00,22.25,22.25,22.25,22.25,2000.0,22.25,22.25,22.25,22.25,2000.0
2006-08-22 14:45:00,22.25,22.28,22.25,22.25,6800.0,22.25,22.28,22.25,22.25,6800.0
2006-08-22 14:50:00,22.24,22.25,22.23,22.24,4000.0,22.24,22.25,22.23,22.24,4000.0
2006-08-22 14:55:00,22.24,22.25,22.24,22.25,3600.0,22.24,22.25,22.24,22.25,3600.0
2006-08-22 15:00:00,22.25,22.26,22.25,22.26,15200.0,22.25,22.26,22.25,22.26,15200.0
2006-08-22 15:05:00,22.26,22.4,22.26,22.27,40000.0,22.26,22.4,22.26,22.27,40000.0
2006-08-22 15:10:00,22.25,22.27,22.24,22.26,13200.0,22.25,22.27,22.24,22.26,13200.0
2006-08-22 15:15:00,22.24,22.25,22.22,22.25,5600.0,22.24,22.25,22.22,22.25,5600.0
2006-08-22 15:20:00,22.25,22.3,22.25,22.29,8400.0,22.25,22.3,22.25,22.29,8400.0
2006-08-22 15:25:00,22.28,22.31,22.28,22.28,6000.0,22.28,22.31,22.28,22.28,6000.0
2006-08-22 15:30:00,22.28,22.29,22.26,22.28,4800.0,22.28,22.29,22.26,22.28,4800.0
2006-08-22 15:35:00,22.28,22.29,22.26,22.28,11600.0,22.28,22.29,22.26,22.28,11600.0
2006-08-22 15:40:00,22.29,22.31,22.27,22.28,17600.0,22.29,22.31,22.27,22.28,17600.0
2006-08-22 15:45:00,22.28,22.28,22.24,22.24,6000.0,22.28,22.28,22.24,22.24,6000.0
2006-08-22 15:50:00,22.24,22.26,22.24,22.26,6000.0,22.24,22.26,22.24,22.26,6000.0
2006-08-22 15:55:00,22.25,22.31,22.25,22.31,11600.0,22.25,22.31,22.25,22.31,11600.0
2006-08-23 09:30:00,22.44,22.44,22.39,22.42,12000.0,22.44,22.44,22.39,22.42,12000.0
2006-08-23 09:35:00,22.4,22.43,22.39,22.4,2800.0,22.4,22.43,22.39,22.4,2800.0
2006-08-23 09:40:00,22.4,22.41,22.26,22.26,17600.0,22.4,22.41,22.26,22.26,17600.0
2006-08-23 09:45:00,22.25,22.26,22.14,22.16,10800.0,22.25,22.26,22.14,22.16,10800.0
2006-08-23 09:50:00,22.18,22.23,22.17,22.17,7200.0,22.18,22.23,22.17,22.17,7200.0
2006-08-23 09:55:00,22.15,22.19,22.1,22.13,21600.0,22.15,22.19,22.1,22.13,21600.0
2006-08-23 10:00:00,22.11,22.12,22.08,22.1,8800.0,22.11,22.12,22.08,22.1,8800.0
2006-08-23 10:05:00,22.11,22.12,22.06,22.06,5600.0,22.11,22.12,22.06,22.06,5600.0
2006-08-23 10:10:00,22.0,22.0,21.9,21.96,11600.0,22.0,22.0,21.9,21.96,11600.0
2006-08-23 10:15:00,21.93,21.97,21.93,21.93,6400.0,21.93,21.97,21.93,21.93,6400.0
2006-08-23 10:20:00,22.0,22.05,22.0,22.05,4000.0,22.0,22.05,22.0,22.05,4000.0
2006-08-23 10:25:00,22.08,22.13,22.06,22.11,3600.0,22.08,22.13,22.06,22.11,3600.0
2006-08-23 10:30:00,22.11,22.13,22.04,22.13,4800.0,22.11,22.13,22.04,22.13,4800.0
2006-08-23 10:35:00,22.11,22.12,22.11,22.12,800.0,22.11,22.12,22.11,22.12,800.0
2006-08-23 10:40:00,22.16,22.18,22.13,22.14,2800.0,22.16,22.18,22.13,22.14,2800.0
2006-08-23 10:45:00,22.15,22.15,22.15,22.15,400.0,22.15,22.15,22.15,22.15,400.0
2006-08-23 10:50:00,22.18,22.19,22.09,22.09,10400.0,22.18,22.19,22.09,22.09,10400.0
2006-08-23 10:55:00,22.09,22.09,22.02,22.04,4000.0,22.09,22.09,22.02,22.04,4000.0
2006-08-23 11:00:00,22.04,22.04,21.99,21.99,2000.0,22.04,22.04,21.99,21.99,2000.0
2006-08-23 11:05:00,21.97,21.97,21.92,21.92,5600.0,21.97,21.97,21.92,21.92,5600.0
2006-08-23 11:10:00,21.92,21.92,21.89,21.9,6000.0,21.92,21.92,21.89,21.9,6000.0
2006-08-23 11:15:00,21.93,21.97,21.93,21.93,2800.0,21.93,21.97,21.93,21.93,2800.0
2006-08-23 11:20:00,21.92,21.93,21.92,21.93,10000.0,21.92,21.93,21.92,21.93,10000.0
2006-08-23 11:25:00,21.95,21.95,21.93,21.93,6800.0,21.95,21.95,21.93,21.93,6800.0
2006-08-23 11:30:00,21.96,21.96,21.95,21.95,2400.0,21.96,21.96,21.95,21.95,2400.0
2006-08-23 11:35:00,21.95,21.97,21.94,21.94,6400.0,21.95,21.97,21.94,21.94,6400.0
2006-08-23 11:40:00,21.96,21.96,21.9,21.93,28400.0,21.96,21.96,21.9,21.93,28400.0
2006-08-23 11:45:00,21.93,21.93,21.88,21.9,6400.0,21.93,21.93,21.88,21.9,6400.0
2006-08-23 11:50:00,21.89,21.91,21.88,21.9,5200.0,21.89,21.91,21.88,21.9,5200.0
2006-08-23 11:55:00,21.92,21.92,21.89,21.89,2000.0,21.92,21.92,21.89,21.89,2000.0
2006-08-23 12:00:00,21.89,21.91,21.87,21.89,2400.0,21.89,21.91,21.87,21.89,2400.0
2006-08-23 12:05:00,21.86,21.94,21.86,21.93,7600.0,21.86,21.94,21.86,21.93,7600.0
2006-08-23 12:10:00,21.93,21.97,21.93,21.97,6400.0,21.93,21.97,21.93,21.97,6400.0
2006-08-23 12:15:00,21.99,22.0,21.99,22.0,5600.0,21.99,22.0,21.99,22.0,5600.0
2006-08-23 12:20:00,22.0,22.0,21.98,21.98,8400.0,22.0,22.0,21.98,21.98,8400.0
2006-08-23 12:25:00,21.97,21.98,21.97,21.98,2400.0,21.97,21.98,21.97,21.98,2400.0
2006-08-23 12:30:00,21.98,22.0,21.98,22.0,5600.0,21.98,22.0,21.98,22.0,5600.0
2006-08-23 12:35:00,22.03,22.04,22.03,22.03,2000.0,22.03,22.04,22.03,22.03,2000.0
2006-08-23 12:40:00,22.03,22.03,21.96,22.0,16400.0,22.03,22.03,21.96,22.0,16400.0
2006-08-23 12:45:00,22.01,22.03,21.89,21.89,34000.0,22.01,22.03,21.89,21.89,34000.0
2006-08-23 12:50:00,21.92,21.97,21.91,21.95,10800.0,21.92,21.97,21.91,21.95,10800.0
2006-08-23 12:55:00,21.99,21.99,21.99,21.99,400.0,21.99,21.99,21.99,21.99,400.0
2006-08-23 13:00:00,21.97,21.99,21.93,21.99,13200.0,21.97,21.99,21.93,21.99,13200.0
2006-08-23 13:05:00,21.99,22.01,21.99,22.0,1600.0,21.99,22.01,21.99,22.0,1600.0
2006-08-23 13:10:00,22.0,22.05,22.0,22.05,1200.0,22.0,22.05,22.0,22.05,1200.0
2006-08-23 13:15:00,22.0,22.06,21.99,21.99,7200.0,22.0,22.06,21.99,21.99,7200.0
2006-08-23 13:20:00,21.98,21.98,21.98,21.98,400.0,21.98,21.98,21.98,21.98,400.0
2006-08-23 13:25:00,21.99,21.99,21.95,21.95,2000.0,21.99,21.99,21.95,21.95,2000.0
2006-08-23 13:30:00,21.94,21.95,21.94,21.95,800.0,21.94,21.95,21.94,21.95,800.0
2006-08-23 13:35:00,21.92,21.99,21.9,21.95,16000.0,21.92,21.99,21.9,21.95,16000.0
2006-08-23 13:40:00,21.95,21.95,21.92,21.92,800.0,21.95,21.95,21.92,21.92,800.0
2006-08-23 13:45:00,21.95,21.95,21.92,21.92,2000.0,21.95,21.95,21.92,21.92,2000.0
2006-08-23 13:50:00,21.92,21.92,21.92,21.92,0.0,21.92,21.92,21.92,21.92,0.0
2006-08-23 13:55:00,21.93,21.97,21.93,21.95,2000.0,21.93,21.97,21.93,21.95,2000.0
2006-08-23 14:00:00,21.94,21.95,21.94,21.94,1200.0,21.94,21.95,21.94,21.94,1200.0
2006-08-23 14:05:00,21.97,21.97,21.96,21.97,1200.0,21.97,21.97,21.96,21.97,1200.0
2006-08-23 14:10:00,21.97,21.97,21.97,21.97,0.0,21.97,21.97,21.97,21.97,0.0
2006-08-23 14:15:00,21.99,22.02,21.99,22.02,800.0,21.99,22.02,21.99,22.02,800.0
2006-08-23 14:20:00,21.99,22.01,21.97,21.97,1600.0,21.99,22.01,21.97,21.97,1600.0
2006-08-23 14:25:00,21.95,21.95,21.92,21.92,1600.0,21.95,21.95,21.92,21.92,1600.0
2006-08-23 14:30:00,21.92,21.97,21.92,21.97,2800.0,21.92,21.97,21.92,21.97,2800.0
2006-08-23 14:35:00,21.99,22.03,21.99,22.0,4400.0,21.99,22.03,21.99,22.0,4400.0
2006-08-23 14:40:00,21.96,21.98,21.96,21.98,2000.0,21.96,21.98,21.96,21.98,2000.0
2006-08-23 14:45:00,21.92,21.92,21.92,21.92,400.0,21.92,21.92,21.92,21.92,400.0
2006-08-23 14:50:00,21.95,21.95,21.95,21.95,400.0,21.95,21.95,21.95,21.95,400.0
2006-08-23 14:55:00,22.0,22.0,21.98,21.98,800.0,22.0,22.0,21.98,21.98,800.0
2006-08-23 15:00:00,21.96,22.0,21.95,21.99,2800.0,21.96,22.0,21.95,21.99,2800.0
2006-08-23 15:05:00,22.0,22.01,22.0,22.01,1200.0,22.0,22.01,22.0,22.01,1200.0
2006-08-23 15:10:00,22.0,22.0,21.96,21.96,3200.0,22.0,22.0,21.96,21.96,3200.0
2006-08-23 15:15:00,21.95,22.0,21.95,22.0,2800.0,21.95,22.0,21.95,22.0,2800.0
2006-08-23 15:20:00,22.01,22.01,22.01,22.01,7600.0,22.01,22.01,22.01,22.01,7600.0
2006-08-23 15:25:00,22.04,22.05,22.0,22.0,6400.0,22.04,22.05,22.0,22.0,6400.0
2006-08-23 15:30:00,22.03,22.05,22.03,22.05,1600.0,22.03,22.05,22.03,22.05,1600.0
2006-08-23 15:35:00,22.05,22.05,22.0,22.01,22800.0,22.05,22.05,22.0,22.01,22800.0
2006-08-23 15:40:00,22.02,22.04,22.02,22.04,3200.0,22.02,22.04,22.02,22.04,3200.0
2006-08-23 15:45:00,22.04,22.13,22.02,22.1,36000.0,22.04,22.13,22.02,22.1,36000.0
2006-08-23 15:50:00,22.14,22.18,22.1,22.14,16800.0,22.14,22.18,22.1,22.14,16800.0
2006-08-23 15:55:00,22.14,22.24,22.14,22.24,14800.0,22.14,22.24,22.14,22.24,14800.0
2006-08-24 09:30:00,22.22,22.24,22.1,22.2,6400.0,22.22,22.24,22.1,22.2,6400.0
2006-08-24 09:35:00,22.16,22.22,22.1,22.19,4400.0,22.16,22.22,22.1,22.19,4400.0
2006-08-24 09:40:00,22.14,22.14,22.11,22.11,1600.0,22.14,22.14,22.11,22.11,1600.0
2006-08-24 09:45:00,22.09,22.11,22.08,22.11,5200.0,22.09,22.11,22.08,22.11,5200.0
2006-08-24 09:50:00,22.14,22.14,22.1,22.1,4000.0,22.14,22.14,22.1,22.1,4000.0
2006-08-24 09:55:00,22.11,22.17,22.11,22.17,3600.0,22.11,22.17,22.11,22.17,3600.0
2006-08-24 10:00:00,22.15,22.15,22.13,22.13,1200.0,22.15,22.15,22.13,22.13,1200.0
2006-08-24 10:05:00,22.11,22.18,22.11,22.18,5600.0,22.11,22.18,22.11,22.18,5600.0
2006-08-24 10:10:00,22.16,22.18,22.16,22.18,1600.0,22.16,22.18,22.16,22.18,1600.0
2006-08-24 10:15:00,22.18,22.22,22.15,22.17,21200.0,22.18,22.22,22.15,22.17,21200.0
2006-08-24 10:20:00,22.15,22.15,22.14,22.14,11200.0,22.15,22.15,22.14,22.14,11200.0
2006-08-24 10:25:00,22.14,22.14,22.09,22.09,5200.0,22.14,22.14,22.09,22.09,5200.0
2006-08-24 10:30:00,22.08,22.08,22.03,22.03,6400.0,22.08,22.08,22.03,22.03,6400.0
2006-08-24 10:35:00,22.02,22.03,22.01,22.03,2000.0,22.02,22.03,22.01,22.03,2000.0
2006-08-24 10:40:00,22.01,22.02,22.0,22.02,7200.0,22.01,22.02,22.0,22.02,7200.0
2006-08-24 10:45:00,22.02,22.08,22.01,22.01,7200.0,22.02,22.08,22.01,22.01,7200.0
2006-08-24 10:50:00,21.99,22.0,21.98,22.0,2800.0,21.99,22.0,21.98,22.0,2800.0
2006-08-24 10:55:00,22.01,22.05,21.99,21.99,4400.0,22.01,22.05,21.99,21.99,4400.0
2006-08-24 11:00:00,21.98,21.98,21.95,21.97,6400.0,21.98,21.98,21.95,21.97,6400.0
2006-08-24 11:05:00,21.98,22.02,21.98,22.01,3200.0,21.98,22.02,21.98,22.01,3200.0
2006-08-24 11:10:00,22.02,22.05,22.02,22.03,2800.0,22.02,22.05,22.02,22.03,2800.0
2006-08-24 11:15:00,22.01,22.01,21.93,21.93,3600.0,22.01,22.01,21.93,21.93,3600.0
2006-08-24 11:20:00,21.92,21.96,21.91,21.96,2800.0,21.92,21.96,21.91,21.96,2800.0
2006-08-24 11:25:00,21.93,21.99,21.93,21.99,2800.0,21.93,21.99,21.93,21.99,2800.0
2006-08-24 11:30:00,22.03,22.04,22.03,22.04,1200.0,22.03,22.04,22.03,22.04,1200.0
2006-08-24 11:35:00,22.04,22.07,22.04,22.07,1600.0,22.04,22.07,22.04,22.07,1600.0
2006-08-24 11:40:00,22.08,22.1,22.02,22.02,9600.0,22.08,22.1,22.02,22.02,9600.0
2006-08-24 11:45:00,22.0,22.03,22.0,22.02,4000.0,22.0,22.03,22.0,22.02,4000.0
2006-08-24 11:50:00,22.05,22.08,22.04,22.08,2000.0,22.05,22.08,22.04,22.08,2000.0
2006-08-24 11:55:00,22.06,22.06,22.06,22.06,400.0,22.06,22.06,22.06,22.06,400.0
2006-08-24 12:00:00,22.09,22.1,22.07,22.09,11200.0,22.09,22.1,22.07,22.09,11200.0
2006-08-24 12:05:00,22.09,22.1,22.07,22.07,1600.0,22.09,22.1,22.07,22.07,1600.0
2006-08-24 12:10:00,22.06,22.06,22.06,22.06,3200.0,22.06,22.06,22.06,22.06,3200.0
2006-08-24 12:15:00,22.05,22.06,22.05,22.06,2000.0,22.05,22.06,22.05,22.06,2000.0
2006-08-24 12:20:00,22.07,22.07,22.05,22.06,3600.0,22.07,22.07,22.05,22.06,3600.0
2006-08-24 12:25:00,22.07,22.07,22.05,22.06,5200.0,22.07,22.07,22.05,22.06,5200.0
2006-08-24 12:30:00,22.05,22.05,22.05,22.05,800.0,22.05,22.05,22.05,22.05,800.0
2006-08-24 12:35:00,22.04,22.04,22.04,22.04,1600.0,22.04,22.04,22.04,22.04,1600.0
2006-08-24 12:40:00,22.04,22.05,22.04,22.05,1600.0,22.04,22.05,22.04,22.05,1600.0
2006-08-24 12:45:00,22.06,22.07,22.06,22.07,1600.0,22.06,22.07,22.06,22.07,1600.0
2006-08-24 12:50:00,22.07,22.07,22.07,22.07,3600.0,22.07,22.07,22.07,22.07,3600.0
2006-08-24 12:55:00,22.07,22.07,22.05,22.05,3600.0,22.07,22.07,22.05,22.05,3600.0
2006-08-24 13:00:00,22.07,22.07,22.06,22.06,3200.0,22.07,22.07,22.06,22.06,3200.0
2006-08-24 13:05:00,22.06,22.06,22.06,22.06,2000.0,22.06,22.06,22.06,22.06,2000.0
2006-08-24 13:10:00,22.06,22.08,22.06,22.07,3600.0,22.06,22.08,22.06,22.07,3600.0
2006-08-24 13:15:00,22.07,22.07,22.06,22.07,2000.0,22.07,22.07,22.06,22.07,2000.0
2006-08-24 13:20:00,22.08,22.1,22.08,22.1,1200.0,22.08,22.1,22.08,22.1,1200.0
2006-08-24 13:25:00,22.1,22.1,22.09,22.09,2400.0,22.1,22.1,22.09,22.09,2400.0
2006-08-24 13:30:00,22.07,22.07,22.07,22.07,400.0,22.07,22.07,22.07,22.07,400.0
2006-08-24 13:35:00,22.08,22.08,22.05,22.08,6800.0,22.08,22.08,22.05,22.08,6800.0
2006-08-24 13:40:00,22.06,22.08,22.06,22.08,6000.0,22.06,22.08,22.06,22.08,6000.0
2006-08-24 13:45:00,22.08,22.08,22.06,22.07,1600.0,22.08,22.08,22.06,22.07,1600.0
2006-08-24 13:50:00,22.07,22.07,22.06,22.07,5200.0,22.07,22.07,22.06,22.07,5200.0
2006-08-24 13:55:00,22.07,22.08,22.07,22.08,12400.0,22.07,22.08,22.07,22.08,12400.0
2006-08-24 14:00:00,22.1,22.1,22.08,22.09,3600.0,22.1,22.1,22.08,22.09,3600.0
2006-08-24 14:05:00,22.09,22.09,22.09,22.09,8000.0,22.09,22.09,22.09,22.09,8000.0
2006-08-24 14:10:00,22.09,22.1,22.09,22.1,11600.0,22.09,22.1,22.09,22.1,11600.0
2006-08-24 14:15:00,22.1,22.1,22.08,22.09,13600.0,22.1,22.1,22.08,22.09,13600.0
2006-08-24 14:20:00,22.09,22.09,22.08,22.08,58800.0,22.09,22.09,22.08,22.08,58800.0
2006-08-24 14:25:00,22.08,22.1,22.08,22.08,20800.0,22.08,22.1,22.08,22.08,20800.0
2006-08-24 14:30:00,22.1,22.1,22.09,22.1,17200.0,22.1,22.1,22.09,22.1,17200.0
2006-08-24 14:35:00,22.11,22.12,22.11,22.12,1200.0,22.11,22.12,22.11,22.12,1200.0
2006-08-24 14:40:00,22.11,22.11,22.1,22.11,2400.0,22.11,22.11,22.1,22.11,2400.0
2006-08-24 14:45:00,22.11,22.14,22.11,22.12,2000.0,22.11,22.14,22.11,22.12,2000.0
2006-08-24 14:50:00,22.13,22.15,22.12,22.15,6000.0,22.13,22.15,22.12,22.15,6000.0
2006-08-24 14:55:00,22.15,22.15,22.15,22.15,800.0,22.15,22.15,22.15,22.15,800.0
2006-08-24 15:00:00,22.15,22.16,22.15,22.16,4400.0,22.15,22.16,22.15,22.16,4400.0
2006-08-24 15:05:00,22.16,22.18,22.16,22.18,7200.0,22.16,22.18,22.16,22.18,7200.0
2006-08-24 15:10:00,22.18,22.18,22.12,22.13,15600.0,22.18,22.18,22.12,22.13,15600.0
2006-08-24 15:15:00,22.15,22.15,22.11,22.12,6800.0,22.15,22.15,22.11,22.12,6800.0
2006-08-24 15:20:00,22.12,22.14,22.12,22.14,7600.0,22.12,22.14,22.12,22.14,7600.0
2006-08-24 15:25:00,22.14,22.16,22.14,22.16,7600.0,22.14,22.16,22.14,22.16,7600.0
2006-08-24 15:30:00,22.16,22.18,22.16,22.18,5200.0,22.16,22.18,22.16,22.18,5200.0
2006-08-24 15:35:00,22.19,22.21,22.19,22.21,5200.0,22.19,22.21,22.19,22.21,5200.0
2006-08-24 15:40:00,22.21,22.23,22.21,22.23,4800.0,22.21,22.23,22.21,22.23,4800.0
2006-08-24 15:45:00,22.22,22.22,22.15,22.15,19200.0,22.22,22.22,22.15,22.15,19200.0
2006-08-24 15:50:00,22.17,22.18,22.12,22.15,10400.0,22.17,22.18,22.12,22.15,10400.0
2006-08-24 15:55:00,22.13,22.18,22.13,22.18,9600.0,22.13,22.18,22.13,22.18,9600.0
2006-08-25 09:30:00,22.22,22.23,22.13,22.13,5200.0,22.22,22.23,22.13,22.13,5200.0
2006-08-25 09:35:00,22.23,22.23,22.22,22.22,1200.0,22.23,22.23,22.22,22.22,1200.0
2006-08-25 09:40:00,22.23,22.29,22.23,22.28,15200.0,22.23,22.29,22.23,22.28,15200.0
2006-08-25 09:45:00,22.26,22.31,22.26,22.26,5600.0,22.26,22.31,22.26,22.26,5600.0
2006-08-25 09:50:00,22.25,22.26,22.25,22.25,1600.0,22.25,22.26,22.25,22.25,1600.0
2006-08-25 09:55:00,22.28,22.43,22.28,22.34,12800.0,22.28,22.43,22.28,22.34,12800.0
2006-08-25 10:00:00,22.32,22.35,22.31,22.35,4800.0,22.32,22.35,22.31,22.35,4800.0
2006-08-25 10:05:00,22.35,22.36,22.34,22.34,332400.0,22.35,22.36,22.34,22.34,332400.0
2006-08-25 10:10:00,22.32,22.36,22.3,22.33,28800.0,22.32,22.36,22.3,22.33,28800.0
2006-08-25 10:15:00,22.34,22.36,22.32,22.32,38800.0,22.34,22.36,22.32,22.32,38800.0
2006-08-25 10:20:00,22.32,22.34,22.32,22.33,10400.0,22.32,22.34,22.32,22.33,10400.0
2006-08-25 10:25:00,22.34,22.34,22.28,22.28,36000.0,22.34,22.34,22.28,22.28,36000.0
2006-08-25 10:30:00,22.34,22.34,22.31,22.31,6800.0,22.34,22.34,22.31,22.31,6800.0
2006-08-25 10:35:00,22.31,22.33,22.28,22.28,40800.0,22.31,22.33,22.28,22.28,40800.0
2006-08-25 10:40:00,22.28,22.29,22.28,22.29,8000.0,22.28,22.29,22.28,22.29,8000.0
2006-08-25 10:45:00,22.31,22.31,22.23,22.25,28000.0,22.31,22.31,22.23,22.25,28000.0
2006-08-25 10:50:00,22.27,22.28,22.27,22.28,8000.0,22.27,22.28,22.27,22.28,8000.0
2006-08-25 10:55:00,22.28,22.3,22.28,22.3,257600.0,22.28,22.3,22.28,22.3,257600.0
2006-08-25 11:00:00,22.31,22.38,22.29,22.34,7600.0,22.31,22.38,22.29,22.34,7600.0
2006-08-25 11:05:00,22.37,22.37,22.33,22.35,9200.0,22.37,22.37,22.33,22.35,9200.0
2006-08-25 11:10:00,22.34,22.39,22.3,22.3,20000.0,22.34,22.39,22.3,22.3,20000.0
2006-08-25 11:15:00,22.3,22.3,22.3,22.3,800.0,22.3,22.3,22.3,22.3,800.0
2006-08-25 11:20:00,22.32,22.33,22.32,22.33,3200.0,22.32,22.33,22.32,22.33,3200.0
2006-08-25 11:25:00,22.34,22.34,22.31,22.31,10800.0,22.34,22.34,22.31,22.31,10800.0
2006-08-25 11:30:00,22.31,22.31,22.28,22.28,6400.0,22.31,22.31,22.28,22.28,6400.0
2006-08-25 11:35:00,22.29,22.32,22.29,22.32,1600.0,22.29,22.32,22.29,22.32,1600.0
2006-08-25 11:40:00,22.31,22.33,22.31,22.32,2800.0,22.31,22.33,22.31,22.32,2800.0
2006-08-25 11:45:00,22.34,22.37,22.33,22.37,2000.0,22.34,22.37,22.33,22.37,2000.0
2006-08-25 11:50:00,22.35,22.35,22.34,22.34,6800.0,22.35,22.35,22.34,22.34,6800.0
2006-08-25 11:55:00,22.36,22.4,22.36,22.37,11600.0,22.36,22.4,22.36,22.37,11600.0
2006-08-25 12:00:00,22.39,22.39,22.36,22.37,3200.0,22.39,22.39,22.36,22.37,3200.0
2006-08-25 12:05:00,22.38,22.38,22.37,22.37,7200.0,22.38,22.38,22.37,22.37,7200.0
2006-08-25 12:10:00,22.36,22.37,22.34,22.36,2000.0,22.36,22.37,22.34,22.36,2000.0
2006-08-25 12:15:00,22.38,22.38,22.37,22.38,1600.0,22.38,22.38,22.37,22.38,1600.0
2006-08-25 12:20:00,22.36,22.38,22.36,22.38,3200.0,22.36,22.38,22.36,22.38,3200.0
2006-08-25 12:25:00,22.39,22.41,22.39,22.4,4000.0,22.39,22.41,22.39,22.4,4000.0
2006-08-25 12:30:00,22.39,22.44,22.39,22.43,7600.0,22.39,22.44,22.39,22.43,7600.0
2006-08-25 12:35:00,22.43,22.52,22.43,22.46,39200.0,22.43,22.52,22.43,22.46,39200.0
2006-08-25 12:40:00,22.47,22.47,22.43,22.45,6000.0,22.47,22.47,22.43,22.45,6000.0
2006-08-25 12:45:00,22.45,22.47,22.44,22.44,2400.0,22.45,22.47,22.44,22.44,2400.0
2006-08-25 12:50:00,22.45,22.46,22.4,22.4,4000.0,22.45,22.46,22.4,22.4,4000.0
2006-08-25 12:55:00,22.42,22.42,22.4,22.4,1200.0,22.42,22.42,22.4,22.4,1200.0
2006-08-25 13:00:00,22.4,22.4,22.4,22.4,400.0,22.4,22.4,22.4,22.4,400.0
2006-08-25 13:05:00,22.44,22.44,22.42,22.44,1600.0,22.44,22.44,22.42,22.44,1600.0
2006-08-25 13:10:00,22.45,22.46,22.44,22.44,2400.0,22.45,22.46,22.44,22.44,2400.0
2006-08-25 13:15:00,22.44,22.45,22.43,22.43,2400.0,22.44,22.45,22.43,22.43,2400.0
2006-08-25 13:20:00,22.47,22.47,22.44,22.44,2000.0,22.47,22.47,22.44,22.44,2000.0
2006-08-25 13:25:00,22.45,22.48,22.45,22.47,4000.0,22.45,22.48,22.45,22.47,4000.0
2006-08-25 13:30:00,22.47,22.48,22.46,22.46,1200.0,22.47,22.48,22.46,22.46,1200.0
2006-08-25 13:35:00,22.47,22.47,22.43,22.43,3200.0,22.47,22.47,22.43,22.43,3200.0
2006-08-25 13:40:00,22.42,22.43,22.42,22.43,1600.0,22.42,22.43,22.42,22.43,1600.0
2006-08-25 13:45:00,22.43,22.43,22.42,22.42,6800.0,22.43,22.43,22.42,22.42,6800.0
2006-08-25 13:50:00,22.43,22.43,22.43,22.43,1200.0,22.43,22.43,22.43,22.43,1200.0
2006-08-25 13:55:00,22.42,22.43,22.42,22.42,2000.0,22.42,22.43,22.42,22.42,2000.0
2006-08-25 14:00:00,22.42,22.42,22.42,22.42,3600.0,22.42,22.42,22.42,22.42,3600.0
2006-08-25 14:05:00,22.42,22.42,22.4,22.41,4800.0,22.42,22.42,22.4,22.41,4800.0
2006-08-25 14:10:00,22.41,22.41,22.4,22.41,2800.0,22.41,22.41,22.4,22.41,2800.0
2006-08-25 14:15:00,22.41,22.41,22.4,22.4,6400.0,22.41,22.41,22.4,22.4,6400.0
2006-08-25 14:20:00,22.41,22.41,22.39,22.39,14400.0,22.41,22.41,22.39,22.39,14400.0
2006-08-25 14:25:00,22.39,22.41,22.39,22.39,169200.0,22.39,22.41,22.39,22.39,169200.0
2006-08-25 14:30:00,22.39,22.4,22.38,22.38,8800.0,22.39,22.4,22.38,22.38,8800.0
2006-08-25 14:35:00,22.4,22.41,22.4,22.41,1600.0,22.4,22.41,22.4,22.41,1600.0
2006-08-25 14:40:00,22.41,22.41,22.35,22.37,14800.0,22.41,22.41,22.35,22.37,14800.0
2006-08-25 14:45:00,22.35,22.36,22.35,22.35,3200.0,22.35,22.36,22.35,22.35,3200.0
2006-08-25 14:50:00,22.36,22.36,22.36,22.36,2800.0,22.36,22.36,22.36,22.36,2800.0
2006-08-25 14:55:00,22.35,22.36,22.35,22.36,24400.0,22.35,22.36,22.35,22.36,24400.0
2006-08-25 15:00:00,22.36,22.36,22.35,22.35,4800.0,22.36,22.36,22.35,22.35,4800.0
2006-08-25 15:05:00,22.36,22.36,22.36,22.36,1600.0,22.36,22.36,22.36,22.36,1600.0
2006-08-25 15:10:00,22.37,22.4,22.37,22.4,1600.0,22.37,22.4,22.37,22.4,1600.0
2006-08-25 15:15:00,22.4,22.4,22.39,22.4,6400.0,22.4,22.4,22.39,22.4,6400.0
2006-08-25 15:20:00,22.4,22.43,22.4,22.41,14800.0,22.4,22.43,22.4,22.41,14800.0
2006-08-25 15:25:00,22.42,22.43,22.41,22.41,14000.0,22.42,22.43,22.41,22.41,14000.0
2006-08-25 15:30:00,22.41,22.43,22.4,22.42,4400.0,22.41,22.43,22.4,22.42,4400.0
2006-08-25 15:35:00,22.43,22.43,22.38,22.38,11600.0,22.43,22.43,22.38,22.38,11600.0
2006-08-25 15:40:00,22.4,22.4,22.36,22.37,10000.0,22.4,22.4,22.36,22.37,10000.0
2006-08-25 15:45:00,22.38,22.4,22.38,22.4,5200.0,22.38,22.4,22.38,22.4,5200.0
2006-08-25 15:50:00,22.41,22.43,22.41,22.43,33200.0,22.41,22.43,22.41,22.43,33200.0
2006-08-25 15:55:00,22.43,22.44,22.42,22.42,35600.0,22.43,22.44,22.42,22.42,35600.0
2006-08-28 09:30:00,22.33,22.56,22.33,22.56,7200.0,22.33,22.56,22.33,22.56,7200.0
2006-08-28 09:35:00,22.56,22.61,22.52,22.61,31600.0,22.56,22.61,22.52,22.61,31600.0
2006-08-28 09:40:00,22.58,22.67,22.58,22.64,34400.0,22.58,22.67,22.58,22.64,34400.0
2006-08-28 09:45:00,22.66,22.68,22.64,22.66,24400.0,22.66,22.68,22.64,22.66,24400.0
2006-08-28 09:50:00,22.66,22.68,22.62,22.63,23600.0,22.66,22.68,22.62,22.63,23600.0
2006-08-28 09:55:00,22.64,22.64,22.63,22.63,9200.0,22.64,22.64,22.63,22.63,9200.0
2006-08-28 10:00:00,22.64,22.64,22.62,22.62,3200.0,22.64,22.64,22.62,22.62,3200.0
2006-08-28 10:05:00,22.63,22.64,22.56,22.62,11600.0,22.63,22.64,22.56,22.62,11600.0
2006-08-28 10:10:00,22.62,22.62,22.5,22.53,22800.0,22.62,22.62,22.5,22.53,22800.0
2006-08-28 10:15:00,22.55,22.59,22.51,22.58,25600.0,22.55,22.59,22.51,22.58,25600.0
2006-08-28 10:20:00,22.59,22.59,22.55,22.57,8800.0,22.59,22.59,22.55,22.57,8800.0
2006-08-28 10:25:00,22.57,22.57,22.54,22.57,5200.0,22.57,22.57,22.54,22.57,5200.0
2006-08-28 10:30:00,22.57,22.57,22.56,22.56,6400.0,22.57,22.57,22.56,22.56,6400.0
2006-08-28 10:35:00,22.57,22.6,22.56,22.56,12800.0,22.57,22.6,22.56,22.56,12800.0
2006-08-28 10:40:00,22.56,22.57,22.56,22.57,10800.0,22.56,22.57,22.56,22.57,10800.0
2006-08-28 10:45:00,22.62,22.64,22.61,22.62,6800.0,22.62,22.64,22.61,22.62,6800.0
2006-08-28 10:50:00,22.61,22.61,22.59,22.6,2000.0,22.61,22.61,22.59,22.6,2000.0
2006-08-28 10:55:00,22.62,22.63,22.61,22.62,4000.0,22.62,22.63,22.61,22.62,4000.0
2006-08-28 11:00:00,22.62,22.63,22.62,22.63,10000.0,22.62,22.63,22.62,22.63,10000.0
2006-08-28 11:05:00,22.62,22.62,22.61,22.61,4000.0,22.62,22.62,22.61,22.61,4000.0
2006-08-28 11:10:00,22.62,22.62,22.49,22.51,59200.0,22.62,22.62,22.49,22.51,59200.0
2006-08-28 11:15:00,22.53,22.6,22.53,22.6,6000.0,22.53,22.6,22.53,22.6,6000.0
2006-08-28 11:20:00,22.6,22.6,22.58,22.58,6000.0,22.6,22.6,22.58,22.58,6000.0
2006-08-28 11:25:00,22.58,22.59,22.58,22.59,2000.0,22.58,22.59,22.58,22.59,2000.0
2006-08-28 11:30:00,22.59,22.6,22.59,22.59,6400.0,22.59,22.6,22.59,22.59,6400.0
2006-08-28 11:35:00,22.58,22.6,22.58,22.6,7200.0,22.58,22.6,22.58,22.6,7200.0
2006-08-28 11:40:00,22.6,22.6,22.53,22.53,5600.0,22.6,22.6,22.53,22.53,5600.0
2006-08-28 11:45:00,22.53,22.56,22.53,22.56,3600.0,22.53,22.56,22.53,22.56,3600.0
2006-08-28 11:50:00,22.58,22.62,22.58,22.62,2400.0,22.58,22.62,22.58,22.62,2400.0
2006-08-28 11:55:00,22.63,22.69,22.63,22.69,29600.0,22.63,22.69,22.63,22.69,29600.0
2006-08-28 12:00:00,22.69,22.69,22.63,22.65,11200.0,22.69,22.69,22.63,22.65,11200.0
2006-08-28 12:05:00,22.64,22.64,22.63,22.64,1200.0,22.64,22.64,22.63,22.64,1200.0
2006-08-28 12:10:00,22.65,22.66,22.65,22.65,6800.0,22.65,22.66,22.65,22.65,6800.0
2006-08-28 12:15:00,22.67,22.67,22.67,22.67,2400.0,22.67,22.67,22.67,22.67,2400.0
2006-08-28 12:20:00,22.68,22.69,22.67,22.69,4800.0,22.68,22.69,22.67,22.69,4800.0
2006-08-28 12:25:00,22.68,22.7,22.67,22.7,12400.0,22.68,22.7,22.67,22.7,12400.0
2006-08-28 12:30:00,22.71,22.71,22.7,22.71,3600.0,22.71,22.71,22.7,22.71,3600.0
2006-08-28 12:35:00,22.72,22.72,22.71,22.71,2000.0,22.72,22.72,22.71,22.71,2000.0
2006-08-28 12:40:00,22.71,22.72,22.71,22.72,2800.0,22.71,22.72,22.71,22.72,2800.0
2006-08-28 12:45:00,22.72,22.72,22.67,22.72,7200.0,22.72,22.72,22.67,22.72,7200.0
2006-08-28 12:50:00,22.72,22.73,22.72,22.73,9200.0,22.72,22.73,22.72,22.73,9200.0
2006-08-28 12:55:00,22.72,22.72,22.68,22.68,4000.0,22.72,22.72,22.68,22.68,4000.0
2006-08-28 13:00:00,22.69,22.71,22.69,22.71,800.0,22.69,22.71,22.69,22.71,800.0
2006-08-28 13:05:00,22.69,22.71,22.69,22.71,1600.0,22.69,22.71,22.69,22.71,1600.0
2006-08-28 13:10:00,22.71,22.72,22.71,22.72,1200.0,22.71,22.72,22.71,22.72,1200.0
2006-08-28 13:15:00,22.73,22.73,22.73,22.73,800.0,22.73,22.73,22.73,22.73,800.0
2006-08-28 13:20:00,22.72,22.72,22.7,22.7,3200.0,22.72,22.72,22.7,22.7,3200.0
2006-08-28 13:25:00,22.7,22.73,22.7,22.73,4400.0,22.7,22.73,22.7,22.73,4400.0
2006-08-28 13:30:00,22.75,22.75,22.7,22.7,37600.0,22.75,22.75,22.7,22.7,37600.0
2006-08-28 13:35:00,22.7,22.82,22.7,22.81,76800.0,22.7,22.82,22.7,22.81,76800.0
2006-08-28 13:40:00,22.78,22.8,22.78,22.79,8400.0,22.78,22.8,22.78,22.79,8400.0
2006-08-28 13:45:00,22.79,22.79,22.74,22.75,22800.0,22.79,22.79,22.74,22.75,22800.0
2006-08-28 13:50:00,22.75,22.77,22.75,22.77,2800.0,22.75,22.77,22.75,22.77,2800.0
2006-08-28 13:55:00,22.78,22.79,22.77,22.77,9200.0,22.78,22.79,22.77,22.77,9200.0
2006-08-28 14:00:00,22.77,22.82,22.77,22.81,19600.0,22.77,22.82,22.77,22.81,19600.0
2006-08-28 14:05:00,22.81,22.84,22.79,22.8,15200.0,22.81,22.84,22.79,22.8,15200.0
2006-08-28 14:10:00,22.8,22.81,22.8,22.81,2400.0,22.8,22.81,22.8,22.81,2400.0
2006-08-28 14:15:00,22.81,22.85,22.81,22.84,9600.0,22.81,22.85,22.81,22.84,9600.0
2006-08-28 14:20:00,22.84,22.84,22.82,22.83,4000.0,22.84,22.84,22.82,22.83,4000.0
2006-08-28 14:25:00,22.82,22.85,22.82,22.83,5600.0,22.82,22.85,22.82,22.83,5600.0
2006-08-28 14:30:00,22.83,22.83,22.74,22.79,14800.0,22.83,22.83,22.74,22.79,14800.0
2006-08-28 14:35:00,22.79,22.8,22.79,22.79,11600.0,22.79,22.8,22.79,22.79,11600.0
2006-08-28 14:40:00,22.8,22.8,22.79,22.79,2000.0,22.8,22.8,22.79,22.79,2000.0
2006-08-28 14:45:00,22.79,22.82,22.79,22.82,4000.0,22.79,22.82,22.79,22.82,4000.0
2006-08-28 14:50:00,22.82,22.86,22.82,22.82,18400.0,22.82,22.86,22.82,22.82,18400.0
2006-08-28 14:55:00,22.82,22.84,22.82,22.82,6000.0,22.82,22.84,22.82,22.82,6000.0
2006-08-28 15:00:00,22.84,22.88,22.83,22.83,16400.0,22.84,22.88,22.83,22.83,16400.0
2006-08-28 15:05:00,22.84,22.87,22.83,22.86,16000.0,22.84,22.87,22.83,22.86,16000.0
2006-08-28 15:10:00,22.86,22.88,22.86,22.88,6800.0,22.86,22.88,22.86,22.88,6800.0
2006-08-28 15:15:00,22.87,22.88,22.86,22.86,8400.0,22.87,22.88,22.86,22.86,8400.0
2006-08-28 15:20:00,22.86,22.9,22.86,22.88,23200.0,22.86,22.9,22.86,22.88,23200.0
2006-08-28 15:25:00,22.88,22.88,22.87,22.88,6400.0,22.88,22.88,22.87,22.88,6400.0
2006-08-28 15:30:00,22.88,22.91,22.88,22.9,18800.0,22.88,22.91,22.88,22.9,18800.0
2006-08-28 15:35:00,22.9,22.9,22.83,22.85,30800.0,22.9,22.9,22.83,22.85,30800.0
2006-08-28 15:40:00,22.85,22.91,22.85,22.89,25200.0,22.85,22.91,22.85,22.89,25200.0
2006-08-28 15:45:00,22.9,22.91,22.89,22.9,18400.0,22.9,22.91,22.89,22.9,18400.0
2006-08-28 15:50:00,22.91,22.93,22.91,22.93,18400.0,22.91,22.93,22.91,22.93,18400.0
2006-08-28 15:55:00,22.92,22.96,22.92,22.94,73600.0,22.92,22.96,22.92,22.94,73600.0
2006-08-29 09:30:00,22.94,22.94,22.85,22.85,7600.0,22.94,22.94,22.85,22.85,7600.0
2006-08-29 09:35:00,22.84,22.88,22.84,22.85,5600.0,22.84,22.88,22.84,22.85,5600.0
2006-08-29 09:40:00,22.88,22.91,22.88,22.88,6400.0,22.88,22.91,22.88,22.88,6400.0
2006-08-29 09:45:00,22.9,22.9,22.89,22.89,3600.0,22.9,22.9,22.89,22.89,3600.0
2006-08-29 09:50:00,22.9,23.08,22.9,23.06,87600.0,22.9,23.08,22.9,23.06,87600.0
2006-08-29 09:55:00,23.06,23.1,23.03,23.05,36800.0,23.06,23.1,23.03,23.05,36800.0
2006-08-29 10:00:00,23.05,23.06,22.96,23.05,22800.0,23.05,23.06,22.96,23.05,22800.0
2006-08-29 10:05:00,23.06,23.06,23.04,23.04,15600.0,23.06,23.06,23.04,23.04,15600.0
2006-08-29 10:10:00,23.02,23.04,23.0,23.02,9600.0,23.02,23.04,23.0,23.02,9600.0
2006-08-29 10:15:00,23.0,23.02,22.99,23.0,18400.0,23.0,23.02,22.99,23.0,18400.0
2006-08-29 10:20:00,23.02,23.02,22.95,22.96,7200.0,23.02,23.02,22.95,22.96,7200.0
2006-08-29 10:25:00,22.96,22.96,22.92,22.95,13200.0,22.96,22.96,22.92,22.95,13200.0
2006-08-29 10:30:00,22.95,22.95,22.92,22.93,8000.0,22.95,22.95,22.92,22.93,8000.0
2006-08-29 10:35:00,22.93,22.93,22.91,22.91,10000.0,22.93,22.93,22.91,22.91,10000.0
2006-08-29 10:40:00,22.91,22.92,22.84,22.9,26000.0,22.91,22.92,22.84,22.9,26000.0
2006-08-29 10:45:00,22.9,22.9,22.86,22.89,6400.0,22.9,22.9,22.86,22.89,6400.0
2006-08-29 10:50:00,22.89,22.91,22.88,22.9,22800.0,22.89,22.91,22.88,22.9,22800.0
2006-08-29 10:55:00,22.89,22.93,22.89,22.92,5200.0,22.89,22.93,22.89,22.92,5200.0
2006-08-29 11:00:00,22.93,22.98,22.93,22.94,11200.0,22.93,22.98,22.93,22.94,11200.0
2006-08-29 11:05:00,22.96,22.97,22.95,22.97,4400.0,22.96,22.97,22.95,22.97,4400.0
2006-08-29 11:10:00,22.95,22.96,22.92,22.92,7600.0,22.95,22.96,22.92,22.92,7600.0
2006-08-29 11:15:00,22.91,22.94,22.91,22.94,1200.0,22.91,22.94,22.91,22.94,1200.0
2006-08-29 11:20:00,22.95,22.98,22.93,22.98,6800.0,22.95,22.98,22.93,22.98,6800.0
2006-08-29 11:25:00,22.98,23.01,22.98,22.99,6400.0,22.98,23.01,22.98,22.99,6400.0
2006-08-29 11:30:00,22.99,22.99,22.99,22.99,0.0,22.99,22.99,22.99,22.99,0.0
2006-08-29 11:35:00,22.97,22.99,22.95,22.99,15200.0,22.97,22.99,22.95,22.99,15200.0
2006-08-29 11:40:00,23.0,23.01,23.0,23.01,4400.0,23.0,23.01,23.0,23.01,4400.0
2006-08-29 11:45:00,23.02,23.06,23.01,23.03,10000.0,23.02,23.06,23.01,23.03,10000.0
2006-08-29 11:50:00,23.03,23.06,23.01,23.06,19600.0,23.03,23.06,23.01,23.06,19600.0
2006-08-29 11:55:00,23.06,23.06,23.04,23.05,10000.0,23.06,23.06,23.04,23.05,10000.0
2006-08-29 12:00:00,23.05,23.05,23.04,23.04,3200.0,23.05,23.05,23.04,23.04,3200.0
2006-08-29 12:05:00,23.04,23.04,22.97,22.97,4000.0,23.04,23.04,22.97,22.97,4000.0
2006-08-29 12:10:00,22.96,22.97,22.92,22.95,10400.0,22.96,22.97,22.92,22.95,10400.0
2006-08-29 12:15:00,22.95,22.96,22.95,22.95,3600.0,22.95,22.96,22.95,22.95,3600.0
2006-08-29 12:20:00,22.94,22.95,22.94,22.94,5200.0,22.94,22.95,22.94,22.94,5200.0
2006-08-29 12:25:00,22.96,22.98,22.96,22.98,1600.0,22.96,22.98,22.96,22.98,1600.0
2006-08-29 12:30:00,22.98,23.0,22.98,22.99,10000.0,22.98,23.0,22.98,22.99,10000.0
2006-08-29 12:35:00,23.0,23.0,22.98,23.0,6000.0,23.0,23.0,22.98,23.0,6000.0
2006-08-29 12:40:00,22.99,23.0,22.99,22.99,1200.0,22.99,23.0,22.99,22.99,1200.0
2006-08-29 12:45:00,22.99,22.99,22.99,22.99,0.0,22.99,22.99,22.99,22.99,0.0
2006-08-29 12:50:00,22.98,22.98,22.98,22.98,800.0,22.98,22.98,22.98,22.98,800.0
2006-08-29 12:55:00,22.99,22.99,22.99,22.99,2000.0,22.99,22.99,22.99,22.99,2000.0
2006-08-29 13:00:00,22.98,22.99,22.98,22.99,2400.0,22.98,22.99,22.98,22.99,2400.0
2006-08-29 13:05:00,22.98,22.98,22.95,22.98,4400.0,22.98,22.98,22.95,22.98,4400.0
2006-08-29 13:10:00,22.98,22.99,22.98,22.98,4000.0,22.98,22.99,22.98,22.98,4000.0
2006-08-29 13:15:00,22.98,22.99,22.98,22.99,5200.0,22.98,22.99,22.98,22.99,5200.0
2006-08-29 13:20:00,22.99,22.99,22.97,22.97,9200.0,22.99,22.99,22.97,22.97,9200.0
2006-08-29 13:25:00,22.98,22.99,22.96,22.98,12400.0,22.98,22.99,22.96,22.98,12400.0
2006-08-29 13:30:00,22.97,22.98,22.97,22.97,8400.0,22.97,22.98,22.97,22.97,8400.0
2006-08-29 13:35:00,22.97,22.97,22.97,22.97,4400.0,22.97,22.97,22.97,22.97,4400.0
2006-08-29 13:40:00,22.98,23.03,22.97,23.01,37200.0,22.98,23.03,22.97,23.01,37200.0
2006-08-29 13:45:00,23.02,23.02,23.02,23.02,400.0,23.02,23.02,23.02,23.02,400.0
2006-08-29 13:50:00,23.02,23.02,23.02,23.02,800.0,23.02,23.02,23.02,23.02,800.0
2006-08-29 13:55:00,23.0,23.0,23.0,23.0,7600.0,23.0,23.0,23.0,23.0,7600.0
2006-08-29 14:00:00,23.0,23.01,23.0,23.0,2400.0,23.0,23.01,23.0,23.0,2400.0
2006-08-29 14:05:00,23.0,23.02,23.0,23.01,15200.0,23.0,23.02,23.0,23.01,15200.0
2006-08-29 14:10:00,23.01,23.01,23.0,23.01,9200.0,23.01,23.01,23.0,23.01,9200.0
2006-08-29 14:15:00,23.01,23.1,23.01,23.06,46400.0,23.01,23.1,23.01,23.06,46400.0
2006-08-29 14:20:00,23.06,23.06,23.0,23.0,6400.0,23.06,23.06,23.0,23.0,6400.0
2006-08-29 14:25:00,22.99,23.01,22.96,23.01,14800.0,22.99,23.01,22.96,23.01,14800.0
2006-08-29 14:30:00,23.02,23.02,23.0,23.0,6800.0,23.02,23.02,23.0,23.0,6800.0
2006-08-29 14:35:00,23.0,23.0,22.99,23.0,6800.0,23.0,23.0,22.99,23.0,6800.0
2006-08-29 14:40:00,23.02,23.02,23.01,23.01,3200.0,23.02,23.02,23.01,23.01,3200.0
2006-08-29 14:45:00,23.02,23.02,23.01,23.02,4400.0,23.02,23.02,23.01,23.02,4400.0
2006-08-29 14:50:00,23.02,23.02,23.0,23.0,4400.0,23.02,23.02,23.0,23.0,4400.0
2006-08-29 14:55:00,22.99,23.0,22.97,22.97,4400.0,22.99,23.0,22.97,22.97,4400.0
2006-08-29 15:00:00,22.97,23.0,22.91,23.0,24000.0,22.97,23.0,22.91,23.0,24000.0
2006-08-29 15:05:00,23.0,23.03,22.98,23.0,17600.0,23.0,23.03,22.98,23.0,17600.0
2006-08-29 15:10:00,23.0,23.02,23.0,23.02,7200.0,23.0,23.02,23.0,23.02,7200.0
2006-08-29 15:15:00,23.01,23.05,23.0,23.05,11600.0,23.01,23.05,23.0,23.05,11600.0
2006-08-29 15:20:00,23.05,23.07,23.05,23.07,9600.0,23.05,23.07,23.05,23.07,9600.0
2006-08-29 15:25:00,23.07,23.07,23.05,23.05,5600.0,23.07,23.07,23.05,23.05,5600.0
2006-08-29 15:30:00,23.05,23.05,23.03,23.03,23600.0,23.05,23.05,23.03,23.03,23600.0
2006-08-29 15:35:00,23.04,23.05,22.96,22.96,27600.0,23.04,23.05,22.96,22.96,27600.0
2006-08-29 15:40:00,22.97,22.97,22.93,22.93,22800.0,22.97,22.97,22.93,22.93,22800.0
2006-08-29 15:45:00,22.93,22.96,22.89,22.93,52000.0,22.93,22.96,22.89,22.93,52000.0
2006-08-29 15:50:00,22.93,22.95,22.85,22.89,134800.0,22.93,22.95,22.85,22.89,134800.0
2006-08-29 15:55:00,22.9,22.96,22.84,22.84,152800.0,22.9,22.96,22.84,22.84,152800.0
2006-08-30 09:30:00,22.82,22.89,22.7,22.75,24400.0,22.82,22.89,22.7,22.75,24400.0
2006-08-30 09:35:00,22.77,22.77,22.7,22.75,1600.0,22.77,22.77,22.7,22.75,1600.0
2006-08-30 09:40:00,22.75,22.75,22.75,22.75,400.0,22.75,22.75,22.75,22.75,400.0
2006-08-30 09:45:00,22.76,22.81,22.75,22.81,9600.0,22.76,22.81,22.75,22.81,9600.0
2006-08-30 09:50:00,22.82,22.89,22.82,22.89,7200.0,22.82,22.89,22.82,22.89,7200.0
2006-08-30 09:55:00,22.93,22.97,22.92,22.95,4000.0,22.93,22.97,22.92,22.95,4000.0
2006-08-30 10:00:00,22.95,22.98,22.93,22.97,5600.0,22.95,22.98,22.93,22.97,5600.0
2006-08-30 10:05:00,22.96,22.96,22.93,22.95,4400.0,22.96,22.96,22.93,22.95,4400.0
2006-08-30 10:10:00,22.95,22.95,22.95,22.95,1200.0,22.95,22.95,22.95,22.95,1200.0
2006-08-30 10:15:00,22.93,22.93,22.91,22.91,6800.0,22.93,22.93,22.91,22.91,6800.0
2006-08-30 10:20:00,22.92,22.95,22.92,22.93,13600.0,22.92,22.95,22.92,22.93,13600.0
2006-08-30 10:25:00,22.91,22.91,22.91,22.91,400.0,22.91,22.91,22.91,22.91,400.0
2006-08-30 10:30:00,22.93,22.93,22.92,22.92,5600.0,22.93,22.93,22.92,22.92,5600.0
2006-08-30 10:35:00,22.92,22.93,22.92,22.93,1600.0,22.92,22.93,22.92,22.93,1600.0
2006-08-30 10:40:00,22.95,23.0,22.95,23.0,6800.0,22.95,23.0,22.95,23.0,6800.0
2006-08-30 10:45:00,22.97,22.99,22.97,22.98,1200.0,22.97,22.99,22.97,22.98,1200.0
2006-08-30 10:50:00,22.98,23.0,22.98,22.99,5600.0,22.98,23.0,22.98,22.99,5600.0
2006-08-30 10:55:00,22.99,22.99,22.99,22.99,7200.0,22.99,22.99,22.99,22.99,7200.0
2006-08-30 11:00:00,22.99,22.99,22.98,22.98,2400.0,22.99,22.99,22.98,22.98,2400.0
2006-08-30 11:05:00,22.99,22.99,22.98,22.98,4400.0,22.99,22.99,22.98,22.98,4400.0
2006-08-30 11:10:00,22.98,22.99,22.98,22.98,2400.0,22.98,22.99,22.98,22.98,2400.0
2006-08-30 11:15:00,22.99,22.99,22.98,22.99,2400.0,22.99,22.99,22.98,22.99,2400.0
2006-08-30 11:20:00,22.99,23.03,22.99,23.03,5600.0,22.99,23.03,22.99,23.03,5600.0
2006-08-30 11:25:00,23.03,23.09,23.03,23.04,5600.0,23.03,23.09,23.03,23.04,5600.0
2006-08-30 11:30:00,23.06,23.06,23.06,23.06,400.0,23.06,23.06,23.06,23.06,400.0
2006-08-30 11:35:00,23.05,23.05,22.95,22.95,4800.0,23.05,23.05,22.95,22.95,4800.0
2006-08-30 11:40:00,22.95,22.95,22.93,22.95,3200.0,22.95,22.95,22.93,22.95,3200.0
2006-08-30 11:45:00,22.98,23.0,22.98,23.0,800.0,22.98,23.0,22.98,23.0,800.0
2006-08-30 11:50:00,23.0,23.0,23.0,23.0,1600.0,23.0,23.0,23.0,23.0,1600.0
2006-08-30 11:55:00,22.99,23.0,22.99,23.0,1200.0,22.99,23.0,22.99,23.0,1200.0
2006-08-30 12:00:00,22.99,22.99,22.95,22.95,4000.0,22.99,22.99,22.95,22.95,4000.0
2006-08-30 12:05:00,22.97,22.97,22.97,22.97,400.0,22.97,22.97,22.97,22.97,400.0
2006-08-30 12:10:00,22.97,22.97,22.97,22.97,400.0,22.97,22.97,22.97,22.97,400.0
2006-08-30 12:15:00,22.98,22.98,22.95,22.97,4000.0,22.98,22.98,22.95,22.97,4000.0
2006-08-30 12:20:00,22.97,22.97,22.97,22.97,400.0,22.97,22.97,22.97,22.97,400.0
2006-08-30 12:25:00,22.98,22.98,22.96,22.98,2400.0,22.98,22.98,22.96,22.98,2400.0
2006-08-30 12:30:00,22.98,22.98,22.93,22.93,7200.0,22.98,22.98,22.93,22.93,7200.0
2006-08-30 12:35:00,22.93,22.97,22.93,22.96,4000.0,22.93,22.97,22.93,22.96,4000.0
2006-08-30 12:40:00,22.98,22.98,22.98,22.98,7200.0,22.98,22.98,22.98,22.98,7200.0
2006-08-30 12:45:00,22.97,22.98,22.97,22.98,2800.0,22.97,22.98,22.97,22.98,2800.0
2006-08-30 12:50:00,22.98,23.0,22.98,23.0,2800.0,22.98,23.0,22.98,23.0,2800.0
2006-08-30 12:55:00,23.0,23.0,23.0,23.0,0.0,23.0,23.0,23.0,23.0,0.0
2006-08-30 13:00:00,23.03,23.03,23.02,23.02,2000.0,23.03,23.03,23.02,23.02,2000.0
2006-08-30 13:05:00,23.02,23.02,23.02,23.02,800.0,23.02,23.02,23.02,23.02,800.0
2006-08-30 13:10:00,23.03,23.03,23.02,23.02,2800.0,23.03,23.03,23.02,23.02,2800.0
2006-08-30 13:15:00,23.01,23.02,23.01,23.02,800.0,23.01,23.02,23.01,23.02,800.0
2006-08-30 13:20:00,23.02,23.02,23.01,23.01,1600.0,23.02,23.02,23.01,23.01,1600.0
2006-08-30 13:25:00,23.02,23.05,23.02,23.05,800.0,23.02,23.05,23.02,23.05,800.0
2006-08-30 13:30:00,23.07,23.11,23.07,23.08,10400.0,23.07,23.11,23.07,23.08,10400.0
2006-08-30 13:35:00,23.08,23.1,23.08,23.09,4800.0,23.08,23.1,23.08,23.09,4800.0
2006-08-30 13:40:00,23.09,23.09,22.98,23.02,11600.0,23.09,23.09,22.98,23.02,11600.0
2006-08-30 13:45:00,23.02,23.02,23.02,23.02,1600.0,23.02,23.02,23.02,23.02,1600.0
2006-08-30 13:50:00,23.01,23.02,23.0,23.0,14000.0,23.01,23.02,23.0,23.0,14000.0
2006-08-30 13:55:00,23.0,23.0,22.95,22.96,4000.0,23.0,23.0,22.95,22.96,4000.0
2006-08-30 14:00:00,22.96,22.96,22.93,22.93,6800.0,22.96,22.96,22.93,22.93,6800.0
2006-08-30 14:05:00,22.94,22.94,22.92,22.92,4400.0,22.94,22.94,22.92,22.92,4400.0
2006-08-30 14:10:00,22.92,22.95,22.91,22.92,7200.0,22.92,22.95,22.91,22.92,7200.0
2006-08-30 14:15:00,22.93,22.95,22.93,22.95,3200.0,22.93,22.95,22.93,22.95,3200.0
2006-08-30 14:20:00,22.95,22.95,22.94,22.95,7200.0,22.95,22.95,22.94,22.95,7200.0
2006-08-30 14:25:00,22.93,22.94,22.93,22.94,800.0,22.93,22.94,22.93,22.94,800.0
2006-08-30 14:30:00,22.94,22.94,22.93,22.93,2800.0,22.94,22.94,22.93,22.93,2800.0
2006-08-30 14:35:00,22.92,22.92,22.85,22.86,6000.0,22.92,22.92,22.85,22.86,6000.0
2006-08-30 14:40:00,22.86,22.9,22.82,22.85,26400.0,22.86,22.9,22.82,22.85,26400.0
2006-08-30 14:45:00,22.85,22.85,22.81,22.81,9200.0,22.85,22.85,22.81,22.81,9200.0
2006-08-30 14:50:00,22.8,22.84,22.77,22.78,33200.0,22.8,22.84,22.77,22.78,33200.0
2006-08-30 14:55:00,22.77,22.78,22.77,22.78,4800.0,22.77,22.78,22.77,22.78,4800.0
2006-08-30 15:00:00,22.78,22.84,22.78,22.84,4000.0,22.78,22.84,22.78,22.84,4000.0
2006-08-30 15:05:00,22.84,22.88,22.84,22.88,3200.0,22.84,22.88,22.84,22.88,3200.0
2006-08-30 15:10:00,22.9,22.92,22.84,22.84,20800.0,22.9,22.92,22.84,22.84,20800.0
2006-08-30 15:15:00,22.84,22.86,22.82,22.86,4800.0,22.84,22.86,22.82,22.86,4800.0
2006-08-30 15:20:00,22.86,22.88,22.86,22.88,10000.0,22.86,22.88,22.86,22.88,10000.0
2006-08-30 15:25:00,22.88,22.91,22.88,22.9,4400.0,22.88,22.91,22.88,22.9,4400.0
2006-08-30 15:30:00,22.91,22.91,22.9,22.9,6800.0,22.91,22.91,22.9,22.9,6800.0
2006-08-30 15:35:00,22.9,22.9,22.88,22.88,2000.0,22.9,22.9,22.88,22.88,2000.0
2006-08-30 15:40:00,22.88,22.88,22.87,22.88,10400.0,22.88,22.88,22.87,22.88,10400.0
2006-08-30 15:45:00,22.88,22.91,22.86,22.91,12400.0,22.88,22.91,22.86,22.91,12400.0
2006-08-30 15:50:00,22.9,22.9,22.89,22.89,6800.0,22.9,22.9,22.89,22.89,6800.0
2006-08-30 15:55:00,22.89,22.91,22.89,22.91,50000.0,22.89,22.91,22.89,22.91,50000.0
2006-08-31 09:30:00,22.73,22.92,22.7,22.83,14800.0,22.73,22.92,22.7,22.83,14800.0
2006-08-31 09:35:00,22.85,22.85,22.85,22.85,800.0,22.85,22.85,22.85,22.85,800.0
2006-08-31 09:40:00,22.95,23.07,22.95,23.07,7600.0,22.95,23.07,22.95,23.07,7600.0
2006-08-31 09:45:00,23.08,23.1,23.07,23.08,4000.0,23.08,23.1,23.07,23.08,4000.0
2006-08-31 09:50:00,23.03,23.05,23.02,23.04,2800.0,23.03,23.05,23.02,23.04,2800.0
2006-08-31 09:55:00,23.03,23.03,23.01,23.03,2000.0,23.03,23.03,23.01,23.03,2000.0
2006-08-31 10:00:00,23.0,23.07,23.0,23.07,1200.0,23.0,23.07,23.0,23.07,1200.0
2006-08-31 10:05:00,23.03,23.04,23.0,23.0,7200.0,23.03,23.04,23.0,23.0,7200.0
2006-08-31 10:10:00,23.0,23.02,22.95,22.98,18800.0,23.0,23.02,22.95,22.98,18800.0
2006-08-31 10:15:00,23.02,23.02,22.9,23.0,26400.0,23.02,23.02,22.9,23.0,26400.0
2006-08-31 10:20:00,23.02,23.03,23.01,23.01,8000.0,23.02,23.03,23.01,23.01,8000.0
2006-08-31 10:25:00,23.01,23.02,23.01,23.02,3200.0,23.01,23.02,23.01,23.02,3200.0
2006-08-31 10:30:00,23.01,23.02,22.98,23.02,22800.0,23.01,23.02,22.98,23.02,22800.0
2006-08-31 10:35:00,22.99,23.02,22.98,23.02,8800.0,22.99,23.02,22.98,23.02,8800.0
2006-08-31 10:40:00,23.02,23.02,23.02,23.02,1200.0,23.02,23.02,23.02,23.02,1200.0
2006-08-31 10:45:00,23.01,23.02,23.0,23.02,2400.0,23.01,23.02,23.0,23.02,2400.0
2006-08-31 10:50:00,23.02,23.02,23.0,23.0,2800.0,23.02,23.02,23.0,23.0,2800.0
2006-08-31 10:55:00,23.0,23.0,23.0,23.0,2400.0,23.0,23.0,23.0,23.0,2400.0
2006-08-31 11:00:00,23.0,23.01,23.0,23.01,800.0,23.0,23.01,23.0,23.01,800.0
2006-08-31 11:05:00,23.0,23.01,23.0,23.01,2400.0,23.0,23.01,23.0,23.01,2400.0
2006-08-31 11:10:00,23.0,23.0,23.0,23.0,800.0,23.0,23.0,23.0,23.0,800.0
2006-08-31 11:15:00,23.0,23.0,23.0,23.0,22000.0,23.0,23.0,23.0,23.0,22000.0
2006-08-31 11:20:00,23.0,23.07,23.0,23.05,27600.0,23.0,23.07,23.0,23.05,27600.0
2006-08-31 11:25:00,23.05,23.05,23.01,23.01,6400.0,23.05,23.05,23.01,23.01,6400.0
2006-08-31 11:30:00,23.0,23.01,22.99,23.0,3600.0,23.0,23.01,22.99,23.0,3600.0
2006-08-31 11:35:00,23.0,23.0,23.0,23.0,0.0,23.0,23.0,23.0,23.0,0.0
2006-08-31 11:40:00,22.99,22.99,22.99,22.99,1600.0,22.99,22.99,22.99,22.99,1600.0
2006-08-31 11:45:00,22.99,22.99,22.99,22.99,4000.0,22.99,22.99,22.99,22.99,4000.0
2006-08-31 11:50:00,22.98,22.98,22.98,22.98,2800.0,22.98,22.98,22.98,22.98,2800.0
2006-08-31 11:55:00,22.98,22.98,22.98,22.98,1200.0,22.98,22.98,22.98,22.98,1200.0
2006-08-31 12:00:00,22.98,22.99,22.96,22.97,8000.0,22.98,22.99,22.96,22.97,8000.0
2006-08-31 12:05:00,22.97,22.98,22.96,22.96,1600.0,22.97,22.98,22.96,22.96,1600.0
2006-08-31 12:10:00,22.96,22.96,22.96,22.96,400.0,22.96,22.96,22.96,22.96,400.0
2006-08-31 12:15:00,22.96,22.96,22.96,22.96,0.0,22.96,22.96,22.96,22.96,0.0
2006-08-31 12:20:00,22.96,22.96,22.96,22.96,0.0,22.96,22.96,22.96,22.96,0.0
2006-08-31 12:25:00,22.96,22.96,22.93,22.93,13600.0,22.96,22.96,22.93,22.93,13600.0
2006-08-31 12:30:00,22.93,22.93,22.93,22.93,800.0,22.93,22.93,22.93,22.93,800.0
2006-08-31 12:35:00,22.93,22.93,22.93,22.93,6000.0,22.93,22.93,22.93,22.93,6000.0
2006-08-31 12:40:00,22.94,22.94,22.9,22.9,15200.0,22.94,22.94,22.9,22.9,15200.0
2006-08-31 12:45:00,22.9,22.9,22.9,22.9,1600.0,22.9,22.9,22.9,22.9,1600.0
2006-08-31 12:50:00,22.92,22.92,22.92,22.92,400.0,22.92,22.92,22.92,22.92,400.0
2006-08-31 12:55:00,22.9,22.94,22.9,22.92,5600.0,22.9,22.94,22.9,22.92,5600.0
2006-08-31 13:00:00,22.93,22.95,22.92,22.95,8000.0,22.93,22.95,22.92,22.95,8000.0
2006-08-31 13:05:00,22.97,22.97,22.97,22.97,2800.0,22.97,22.97,22.97,22.97,2800.0
2006-08-31 13:10:00,22.94,22.95,22.94,22.95,800.0,22.94,22.95,22.94,22.95,800.0
2006-08-31 13:15:00,22.97,22.97,22.97,22.97,800.0,22.97,22.97,22.97,22.97,800.0
2006-08-31 13:20:00,22.96,22.96,22.96,22.96,400.0,22.96,22.96,22.96,22.96,400.0
2006-08-31 13:25:00,22.96,22.96,22.96,22.96,400.0,22.96,22.96,22.96,22.96,400.0
2006-08-31 13:30:00,22.95,22.97,22.95,22.96,7200.0,22.95,22.97,22.95,22.96,7200.0
2006-08-31 13:35:00,22.97,22.97,22.97,22.97,13600.0,22.97,22.97,22.97,22.97,13600.0
2006-08-31 13:40:00,22.97,22.99,22.97,22.99,4000.0,22.97,22.99,22.97,22.99,4000.0
2006-08-31 13:45:00,22.98,22.98,22.98,22.98,400.0,22.98,22.98,22.98,22.98,400.0
2006-08-31 13:50:00,23.0,23.0,23.0,23.0,2800.0,23.0,23.0,23.0,23.0,2800.0
2006-08-31 13:55:00,23.0,23.0,22.98,22.98,11600.0,23.0,23.0,22.98,22.98,11600.0
2006-08-31 14:00:00,22.98,22.98,22.98,22.98,2400.0,22.98,22.98,22.98,22.98,2400.0
2006-08-31 14:05:00,22.98,22.98,22.97,22.98,2400.0,22.98,22.98,22.97,22.98,2400.0
2006-08-31 14:10:00,22.98,22.98,22.98,22.98,0.0,22.98,22.98,22.98,22.98,0.0
2006-08-31 14:15:00,22.99,23.0,22.99,23.0,5600.0,22.99,23.0,22.99,23.0,5600.0
2006-08-31 14:20:00,23.01,23.01,23.0,23.01,1600.0,23.01,23.01,23.0,23.01,1600.0
2006-08-31 14:25:00,23.02,23.03,23.01,23.01,3200.0,23.02,23.03,23.01,23.01,3200.0
2006-08-31 14:30:00,23.01,23.01,23.01,23.01,2000.0,23.01,23.01,23.01,23.01,2000.0
2006-08-31 14:35:00,23.01,23.01,23.01,23.01,0.0,23.01,23.01,23.01,23.01,0.0
2006-08-31 14:40:00,23.01,23.02,23.01,23.02,4000.0,23.01,23.02,23.01,23.02,4000.0
2006-08-31 14:45:00,23.02,23.04,23.02,23.04,18000.0,23.02,23.04,23.02,23.04,18000.0
2006-08-31 14:50:00,23.04,23.04,23.04,23.04,400.0,23.04,23.04,23.04,23.04,400.0
2006-08-31 14:55:00,23.04,23.04,23.04,23.04,0.0,23.04,23.04,23.04,23.04,0.0
2006-08-31 15:00:00,23.04,23.04,23.03,23.03,1600.0,23.04,23.04,23.03,23.03,1600.0
2006-08-31 15:05:00,23.03,23.03,23.02,23.03,6000.0,23.03,23.03,23.02,23.03,6000.0
2006-08-31 15:10:00,23.03,23.03,23.02,23.03,5600.0,23.03,23.03,23.02,23.03,5600.0
2006-08-31 15:15:00,23.03,23.03,23.03,23.03,2800.0,23.03,23.03,23.03,23.03,2800.0
2006-08-31 15:20:00,23.03,23.03,23.03,23.03,1600.0,23.03,23.03,23.03,23.03,1600.0
2006-08-31 15:25:00,23.03,23.05,23.03,23.03,20000.0,23.03,23.05,23.03,23.03,20000.0
2006-08-31 15:30:00,23.04,23.04,23.0,23.0,11600.0,23.04,23.04,23.0,23.0,11600.0
2006-08-31 15:35:00,22.99,23.0,22.99,22.99,9200.0,22.99,23.0,22.99,22.99,9200.0
2006-08-31 15:40:00,22.99,23.0,22.99,23.0,5200.0,22.99,23.0,22.99,23.0,5200.0
2006-08-31 15:45:00,22.99,23.0,22.97,22.97,10800.0,22.99,23.0,22.97,22.97,10800.0
2006-08-31 15:50:00,22.97,22.97,22.95,22.96,11200.0,22.97,22.97,22.95,22.96,11200.0
2006-08-31 15:55:00,22.96,23.03,22.96,23.02,29600.0,22.96,23.03,22.96,23.02,29600.0
2006-09-01 09:30:00,23.11,23.25,23.11,23.22,38400.0,23.11,23.25,23.11,23.22,38400.0
2006-09-01 09:35:00,23.22,23.22,23.16,23.16,25200.0,23.22,23.22,23.16,23.16,25200.0
2006-09-01 09:40:00,23.2,23.2,23.16,23.18,5600.0,23.2,23.2,23.16,23.18,5600.0
2006-09-01 09:45:00,23.16,23.23,23.12,23.21,26400.0,23.16,23.23,23.12,23.21,26400.0
2006-09-01 09:50:00,23.19,23.22,23.17,23.18,19200.0,23.19,23.22,23.17,23.18,19200.0
2006-09-01 09:55:00,23.23,23.37,23.22,23.29,51600.0,23.23,23.37,23.22,23.29,51600.0
2006-09-01 10:00:00,23.27,23.29,23.24,23.29,5600.0,23.27,23.29,23.24,23.29,5600.0
2006-09-01 10:05:00,23.29,23.36,23.29,23.34,23200.0,23.29,23.36,23.29,23.34,23200.0
2006-09-01 10:10:00,23.33,23.34,23.24,23.25,16800.0,23.33,23.34,23.24,23.25,16800.0
2006-09-01 10:15:00,23.25,23.26,23.19,23.23,20800.0,23.25,23.26,23.19,23.23,20800.0
2006-09-01 10:20:00,23.23,23.25,23.23,23.25,4000.0,23.23,23.25,23.23,23.25,4000.0
2006-09-01 10:25:00,23.28,23.28,23.24,23.25,6000.0,23.28,23.28,23.24,23.25,6000.0
2006-09-01 10:30:00,23.26,23.28,23.25,23.25,12000.0,23.26,23.28,23.25,23.25,12000.0
2006-09-01 10:35:00,23.24,23.24,23.05,23.07,54400.0,23.24,23.24,23.05,23.07,54400.0
2006-09-01 10:40:00,23.07,23.07,22.92,22.93,29600.0,23.07,23.07,22.92,22.93,29600.0
2006-09-01 10:45:00,22.95,23.03,22.95,23.03,10400.0,22.95,23.03,22.95,23.03,10400.0
2006-09-01 10:50:00,23.03,23.06,23.03,23.04,6800.0,23.03,23.06,23.03,23.04,6800.0
2006-09-01 10:55:00,23.04,23.05,23.0,23.0,5600.0,23.04,23.05,23.0,23.0,5600.0
2006-09-01 11:00:00,23.02,23.05,23.02,23.05,6400.0,23.02,23.05,23.02,23.05,6400.0
2006-09-01 11:05:00,23.04,23.05,23.02,23.04,10800.0,23.04,23.05,23.02,23.04,10800.0
2006-09-01 11:10:00,23.04,23.04,22.98,23.02,7200.0,23.04,23.04,22.98,23.02,7200.0
2006-09-01 11:15:00,23.03,23.03,23.0,23.0,2400.0,23.03,23.03,23.0,23.0,2400.0
2006-09-01 11:20:00,22.99,23.04,22.99,23.03,3600.0,22.99,23.04,22.99,23.03,3600.0
2006-09-01 11:25:00,23.02,23.04,23.02,23.03,2000.0,23.02,23.04,23.02,23.03,2000.0
2006-09-01 11:30:00,23.04,23.04,23.03,23.04,5200.0,23.04,23.04,23.03,23.04,5200.0
2006-09-01 11:35:00,23.07,23.11,23.07,23.11,2000.0,23.07,23.11,23.07,23.11,2000.0
2006-09-01 11:40:00,23.1,23.13,23.08,23.13,6000.0,23.1,23.13,23.08,23.13,6000.0
2006-09-01 11:45:00,23.14,23.15,23.14,23.15,4000.0,23.14,23.15,23.14,23.15,4000.0
2006-09-01 11:50:00,23.15,23.15,23.15,23.15,2400.0,23.15,23.15,23.15,23.15,2400.0
2006-09-01 11:55:00,23.15,23.15,23.15,23.15,1600.0,23.15,23.15,23.15,23.15,1600.0
2006-09-01 12:00:00,23.17,23.18,23.17,23.18,1600.0,23.17,23.18,23.17,23.18,1600.0
2006-09-01 12:05:00,23.21,23.22,23.2,23.2,3600.0,23.21,23.22,23.2,23.2,3600.0
2006-09-01 12:10:00,23.21,23.21,23.11,23.11,10400.0,23.21,23.21,23.11,23.11,10400.0
2006-09-01 12:15:00,23.06,23.11,23.06,23.11,2400.0,23.06,23.11,23.06,23.11,2400.0
2006-09-01 12:20:00,23.11,23.15,23.11,23.15,6000.0,23.11,23.15,23.11,23.15,6000.0
2006-09-01 12:25:00,23.11,23.15,23.11,23.15,2000.0,23.11,23.15,23.11,23.15,2000.0
2006-09-01 12:30:00,23.15,23.15,23.15,23.15,400.0,23.15,23.15,23.15,23.15,400.0
2006-09-01 12:35:00,23.16,23.2,23.15,23.2,4400.0,23.16,23.2,23.15,23.2,4400.0
2006-09-01 12:40:00,23.18,23.18,23.17,23.17,2800.0,23.18,23.18,23.17,23.17,2800.0
2006-09-01 12:45:00,23.18,23.18,23.14,23.14,6800.0,23.18,23.18,23.14,23.14,6800.0
2006-09-01 12:50:00,23.16,23.16,23.16,23.16,400.0,23.16,23.16,23.16,23.16,400.0
2006-09-01 12:55:00,23.16,23.16,23.16,23.16,400.0,23.16,23.16,23.16,23.16,400.0
2006-09-01 13:00:00,23.14,23.16,23.13,23.13,7200.0,23.14,23.16,23.13,23.13,7200.0
2006-09-01 13:05:00,23.12,23.12,23.09,23.12,5200.0,23.12,23.12,23.09,23.12,5200.0
2006-09-01 13:10:00,23.17,23.17,23.17,23.17,2000.0,23.17,23.17,23.17,23.17,2000.0
2006-09-01 13:15:00,23.17,23.2,23.17,23.18,3600.0,23.17,23.2,23.17,23.18,3600.0
2006-09-01 13:20:00,23.18,23.18,23.18,23.18,800.0,23.18,23.18,23.18,23.18,800.0
2006-09-01 13:25:00,23.18,23.18,23.15,23.16,10400.0,23.18,23.18,23.15,23.16,10400.0
2006-09-01 13:30:00,23.15,23.16,23.14,23.16,6000.0,23.15,23.16,23.14,23.16,6000.0
2006-09-01 13:35:00,23.18,23.23,23.18,23.23,27600.0,23.18,23.23,23.18,23.23,27600.0
2006-09-01 13:40:00,23.23,23.25,23.23,23.23,15200.0,23.23,23.25,23.23,23.23,15200.0
2006-09-01 13:45:00,23.24,23.25,23.24,23.25,6800.0,23.24,23.25,23.24,23.25,6800.0
2006-09-01 13:50:00,23.24,23.25,23.24,23.24,4400.0,23.24,23.25,23.24,23.24,4400.0
2006-09-01 13:55:00,23.2,23.2,23.18,23.18,7200.0,23.2,23.2,23.18,23.18,7200.0
2006-09-01 14:00:00,23.18,23.21,23.15,23.15,6400.0,23.18,23.21,23.15,23.15,6400.0
2006-09-01 14:05:00,23.15,23.15,23.12,23.12,8800.0,23.15,23.15,23.12,23.12,8800.0
2006-09-01 14:10:00,23.14,23.16,23.13,23.14,14400.0,23.14,23.16,23.13,23.14,14400.0
2006-09-01 14:15:00,23.1,23.11,23.09,23.11,3200.0,23.1,23.11,23.09,23.11,3200.0
2006-09-01 14:20:00,23.1,23.13,23.06,23.06,4000.0,23.1,23.13,23.06,23.06,4000.0
2006-09-01 14:25:00,23.08,23.1,23.06,23.1,5600.0,23.08,23.1,23.06,23.1,5600.0
2006-09-01 14:30:00,23.08,23.09,23.04,23.05,7200.0,23.08,23.09,23.04,23.05,7200.0
2006-09-01 14:35:00,23.05,23.05,23.02,23.05,7600.0,23.05,23.05,23.02,23.05,7600.0
2006-09-01 14:40:00,23.03,23.05,23.0,23.01,6000.0,23.03,23.05,23.0,23.01,6000.0
2006-09-01 14:45:00,23.0,23.02,23.0,23.02,6000.0,23.0,23.02,23.0,23.02,6000.0
2006-09-01 14:50:00,23.04,23.04,23.03,23.03,5200.0,23.04,23.04,23.03,23.03,5200.0
2006-09-01 14:55:00,23.03,23.08,23.03,23.08,3200.0,23.03,23.08,23.03,23.08,3200.0
2006-09-01 15:00:00,23.08,23.08,23.08,23.08,400.0,23.08,23.08,23.08,23.08,400.0
2006-09-01 15:05:00,23.09,23.09,23.07,23.07,1200.0,23.09,23.09,23.07,23.07,1200.0
2006-09-01 15:10:00,23.07,23.07,23.07,23.07,4800.0,23.07,23.07,23.07,23.07,4800.0
2006-09-01 15:15:00,23.06,23.13,23.06,23.13,7200.0,23.06,23.13,23.06,23.13,7200.0
2006-09-01 15:20:00,23.12,23.13,23.12,23.13,3600.0,23.12,23.13,23.12,23.13,3600.0
2006-09-01 15:25:00,23.13,23.13,23.13,23.13,2800.0,23.13,23.13,23.13,23.13,2800.0
2006-09-01 15:30:00,23.12,23.12,23.08,23.08,5200.0,23.12,23.12,23.08,23.08,5200.0
2006-09-01 15:35:00,23.07,23.08,23.06,23.08,2400.0,23.07,23.08,23.06,23.08,2400.0
2006-09-01 15:40:00,23.05,23.1,23.05,23.1,10800.0,23.05,23.1,23.05,23.1,10800.0
2006-09-01 15:45:00,23.07,23.09,23.07,23.09,7200.0,23.07,23.09,23.07,23.09,7200.0
2006-09-01 15:50:00,23.09,23.1,23.09,23.1,9200.0,23.09,23.1,23.09,23.1,9200.0
2006-09-01 15:55:00,23.1,23.12,23.09,23.1,6800.0,23.1,23.12,23.09,23.1,6800.0
2006-09-05 09:30:00,23.18,23.28,23.15,23.21,21200.0,23.18,23.28,23.15,23.21,21200.0
2006-09-05 09:35:00,23.16,23.2,23.11,23.15,12000.0,23.16,23.2,23.11,23.15,12000.0
2006-09-05 09:40:00,23.12,23.14,23.11,23.11,7200.0,23.12,23.14,23.11,23.11,7200.0
2006-09-05 09:45:00,23.12,23.21,23.1,23.1,21600.0,23.12,23.21,23.1,23.1,21600.0
2006-09-05 09:50:00,23.11,23.21,23.11,23.2,7200.0,23.11,23.21,23.11,23.2,7200.0
2006-09-05 09:55:00,23.19,23.24,23.19,23.19,6000.0,23.19,23.24,23.19,23.19,6000.0
2006-09-05 10:00:00,23.23,23.24,23.23,23.24,1600.0,23.23,23.24,23.23,23.24,1600.0
2006-09-05 10:05:00,23.25,23.26,23.24,23.25,10400.0,23.25,23.26,23.24,23.25,10400.0
2006-09-05 10:10:00,23.25,23.26,23.22,23.24,10000.0,23.25,23.26,23.22,23.24,10000.0
2006-09-05 10:15:00,23.25,23.25,23.25,23.25,800.0,23.25,23.25,23.25,23.25,800.0
2006-09-05 10:20:00,23.25,23.25,23.25,23.25,2000.0,23.25,23.25,23.25,23.25,2000.0
2006-09-05 10:25:00,23.25,23.26,23.25,23.26,4000.0,23.25,23.26,23.25,23.26,4000.0
2006-09-05 10:30:00,23.26,23.26,23.26,23.26,2000.0,23.26,23.26,23.26,23.26,2000.0
2006-09-05 10:35:00,23.25,23.26,23.24,23.26,8400.0,23.25,23.26,23.24,23.26,8400.0
2006-09-05 10:40:00,23.25,23.3,23.24,23.3,12400.0,23.25,23.3,23.24,23.3,12400.0
2006-09-05 10:45:00,23.28,23.33,23.28,23.32,12800.0,23.28,23.33,23.28,23.32,12800.0
2006-09-05 10:50:00,23.3,23.31,23.29,23.29,13600.0,23.3,23.31,23.29,23.29,13600.0
2006-09-05 10:55:00,23.29,23.34,23.29,23.3,7600.0,23.29,23.34,23.29,23.3,7600.0
2006-09-05 11:00:00,23.29,23.29,23.25,23.25,4000.0,23.29,23.29,23.25,23.25,4000.0
2006-09-05 11:05:00,23.25,23.29,23.25,23.28,2000.0,23.25,23.29,23.25,23.28,2000.0
2006-09-05 11:10:00,23.27,23.32,23.27,23.29,12000.0,23.27,23.32,23.27,23.29,12000.0
2006-09-05 11:15:00,23.3,23.31,23.29,23.29,5200.0,23.3,23.31,23.29,23.29,5200.0
2006-09-05 11:20:00,23.29,23.31,23.29,23.31,4000.0,23.29,23.31,23.29,23.31,4000.0
2006-09-05 11:25:00,23.34,23.34,23.34,23.34,2800.0,23.34,23.34,23.34,23.34,2800.0
2006-09-05 11:30:00,23.35,23.36,23.35,23.35,6800.0,23.35,23.36,23.35,23.35,6800.0
2006-09-05 11:35:00,23.36,23.36,23.34,23.34,3200.0,23.36,23.36,23.34,23.34,3200.0
2006-09-05 11:40:00,23.35,23.35,23.32,23.32,2400.0,23.35,23.35,23.32,23.32,2400.0
2006-09-05 11:45:00,23.35,23.35,23.32,23.35,4000.0,23.35,23.35,23.32,23.35,4000.0
2006-09-05 11:50:00,23.33,23.33,23.31,23.33,4800.0,23.33,23.33,23.31,23.33,4800.0
2006-09-05 11:55:00,23.34,23.35,23.32,23.33,4000.0,23.34,23.35,23.32,23.33,4000.0
2006-09-05 12:00:00,23.33,23.35,23.33,23.33,8400.0,23.33,23.35,23.33,23.33,8400.0
2006-09-05 12:05:00,23.35,23.36,23.35,23.36,2000.0,23.35,23.36,23.35,23.36,2000.0
2006-09-05 12:10:00,23.36,23.36,23.32,23.33,7200.0,23.36,23.36,23.32,23.33,7200.0
2006-09-05 12:15:00,23.33,23.35,23.33,23.33,2000.0,23.33,23.35,23.33,23.33,2000.0
2006-09-05 12:20:00,23.34,23.35,23.34,23.35,3600.0,23.34,23.35,23.34,23.35,3600.0
2006-09-05 12:25:00,23.35,23.36,23.35,23.35,6400.0,23.35,23.36,23.35,23.35,6400.0
2006-09-05 12:30:00,23.36,23.37,23.14,23.35,32000.0,23.36,23.37,23.14,23.35,32000.0
2006-09-05 12:35:00,23.35,23.37,23.35,23.37,6800.0,23.35,23.37,23.35,23.37,6800.0
2006-09-05 12:40:00,23.36,23.37,23.35,23.37,8800.0,23.36,23.37,23.35,23.37,8800.0
2006-09-05 12:45:00,23.37,23.37,23.37,23.37,800.0,23.37,23.37,23.37,23.37,800.0
2006-09-05 12:50:00,23.37,23.41,23.37,23.41,5200.0,23.37,23.41,23.37,23.41,5200.0
2006-09-05 12:55:00,23.4,23.42,23.39,23.39,4800.0,23.4,23.42,23.39,23.39,4800.0
2006-09-05 13:00:00,23.39,23.41,23.39,23.41,5200.0,23.39,23.41,23.39,23.41,5200.0
2006-09-05 13:05:00,23.4,23.4,23.4,23.4,3600.0,23.4,23.4,23.4,23.4,3600.0
2006-09-05 13:10:00,23.38,23.41,23.37,23.41,2800.0,23.38,23.41,23.37,23.41,2800.0
2006-09-05 13:15:00,23.41,23.45,23.4,23.45,8800.0,23.41,23.45,23.4,23.45,8800.0
2006-09-05 13:20:00,23.44,23.46,23.44,23.46,4400.0,23.44,23.46,23.44,23.46,4400.0
2006-09-05 13:25:00,23.45,23.48,23.45,23.48,15600.0,23.45,23.48,23.45,23.48,15600.0
2006-09-05 13:30:00,23.48,23.49,23.47,23.47,8000.0,23.48,23.49,23.47,23.47,8000.0
2006-09-05 13:35:00,23.47,23.48,23.44,23.45,4800.0,23.47,23.48,23.44,23.45,4800.0
2006-09-05 13:40:00,23.46,23.46,23.45,23.45,1200.0,23.46,23.46,23.45,23.45,1200.0
2006-09-05 13:45:00,23.45,23.45,23.44,23.45,4400.0,23.45,23.45,23.44,23.45,4400.0
2006-09-05 13:50:00,23.44,23.46,23.44,23.46,4800.0,23.44,23.46,23.44,23.46,4800.0
2006-09-05 13:55:00,23.46,23.46,23.44,23.45,1200.0,23.46,23.46,23.44,23.45,1200.0
2006-09-05 14:00:00,23.45,23.46,23.45,23.46,5200.0,23.45,23.46,23.45,23.46,5200.0
2006-09-05 14:05:00,23.45,23.49,23.43,23.48,22400.0,23.45,23.49,23.43,23.48,22400.0
2006-09-05 14:10:00,23.48,23.48,23.46,23.46,2800.0,23.48,23.48,23.46,23.46,2800.0
2006-09-05 14:15:00,23.46,23.49,23.45,23.47,10000.0,23.46,23.49,23.45,23.47,10000.0
2006-09-05 14:20:00,23.48,23.48,23.44,23.46,6000.0,23.48,23.48,23.44,23.46,6000.0
2006-09-05 14:25:00,23.46,23.48,23.46,23.47,2400.0,23.46,23.48,23.46,23.47,2400.0
2006-09-05 14:30:00,23.5,23.5,23.46,23.47,6400.0,23.5,23.5,23.46,23.47,6400.0
2006-09-05 14:35:00,23.49,23.49,23.48,23.48,6000.0,23.49,23.49,23.48,23.48,6000.0
2006-09-05 14:40:00,23.46,23.48,23.46,23.48,2800.0,23.46,23.48,23.46,23.48,2800.0
2006-09-05 14:45:00,23.49,23.49,23.47,23.48,2400.0,23.49,23.49,23.47,23.48,2400.0
2006-09-05 14:50:00,23.47,23.49,23.46,23.46,8800.0,23.47,23.49,23.46,23.46,8800.0
2006-09-05 14:55:00,23.46,23.48,23.46,23.48,6800.0,23.46,23.48,23.46,23.48,6800.0
2006-09-05 15:00:00,23.45,23.48,23.44,23.46,6400.0,23.45,23.48,23.44,23.46,6400.0
2006-09-05 15:05:00,23.46,23.46,23.35,23.4,49200.0,23.46,23.46,23.35,23.4,49200.0
2006-09-05 15:10:00,23.41,23.41,23.38,23.4,7200.0,23.41,23.41,23.38,23.4,7200.0
2006-09-05 15:15:00,23.4,23.47,23.4,23.44,24800.0,23.4,23.47,23.4,23.44,24800.0
2006-09-05 15:20:00,23.45,23.47,23.44,23.46,7200.0,23.45,23.47,23.44,23.46,7200.0
2006-09-05 15:25:00,23.47,23.48,23.44,23.47,10400.0,23.47,23.48,23.44,23.47,10400.0
2006-09-05 15:30:00,23.47,23.48,23.46,23.46,14000.0,23.47,23.48,23.46,23.46,14000.0
2006-09-05 15:35:00,23.45,23.48,23.44,23.47,10400.0,23.45,23.48,23.44,23.47,10400.0
2006-09-05 15:40:00,23.46,23.48,23.45,23.46,10000.0,23.46,23.48,23.45,23.46,10000.0
2006-09-05 15:45:00,23.46,23.49,23.46,23.49,15600.0,23.46,23.49,23.46,23.49,15600.0
2006-09-05 15:50:00,23.49,23.49,23.44,23.44,10800.0,23.49,23.49,23.44,23.44,10800.0
2006-09-05 15:55:00,23.42,23.42,23.39,23.41,18800.0,23.42,23.42,23.39,23.41,18800.0
2006-09-06 09:30:00,23.36,23.36,23.33,23.34,10400.0,23.36,23.36,23.33,23.34,10400.0
2006-09-06 09:35:00,23.33,23.34,23.27,23.27,24800.0,23.33,23.34,23.27,23.27,24800.0
2006-09-06 09:40:00,23.28,23.47,23.28,23.47,28000.0,23.28,23.47,23.28,23.47,28000.0
2006-09-06 09:45:00,23.43,23.44,23.4,23.43,14800.0,23.43,23.44,23.4,23.43,14800.0
2006-09-06 09:50:00,23.43,23.44,23.42,23.44,14400.0,23.43,23.44,23.42,23.44,14400.0
2006-09-06 09:55:00,23.43,23.43,23.42,23.43,8800.0,23.43,23.43,23.42,23.43,8800.0
2006-09-06 10:00:00,23.42,23.45,23.4,23.43,18000.0,23.42,23.45,23.4,23.43,18000.0
2006-09-06 10:05:00,23.42,23.43,23.42,23.43,7200.0,23.42,23.43,23.42,23.43,7200.0
2006-09-06 10:10:00,23.43,23.43,23.37,23.37,1200.0,23.43,23.43,23.37,23.37,1200.0
2006-09-06 10:15:00,23.37,23.39,23.37,23.39,2400.0,23.37,23.39,23.37,23.39,2400.0
2006-09-06 10:20:00,23.4,23.4,23.4,23.4,4400.0,23.4,23.4,23.4,23.4,4400.0
2006-09-06 10:25:00,23.41,23.41,23.41,23.41,800.0,23.41,23.41,23.41,23.41,800.0
2006-09-06 10:30:00,23.4,23.41,23.38,23.39,10800.0,23.4,23.41,23.38,23.39,10800.0
2006-09-06 10:35:00,23.39,23.39,23.38,23.39,6400.0,23.39,23.39,23.38,23.39,6400.0
2006-09-06 10:40:00,23.38,23.39,23.38,23.38,15600.0,23.38,23.39,23.38,23.38,15600.0
2006-09-06 10:45:00,23.38,23.38,23.36,23.37,6400.0,23.38,23.38,23.36,23.37,6400.0
2006-09-06 10:50:00,23.37,23.38,23.37,23.38,13600.0,23.37,23.38,23.37,23.38,13600.0
2006-09-06 10:55:00,23.38,23.43,23.38,23.39,9200.0,23.38,23.43,23.38,23.39,9200.0
2006-09-06 11:00:00,23.39,23.39,23.39,23.39,0.0,23.39,23.39,23.39,23.39,0.0
2006-09-06 11:05:00,23.38,23.41,23.38,23.4,8400.0,23.38,23.41,23.38,23.4,8400.0
2006-09-06 11:10:00,23.4,23.42,23.39,23.39,6400.0,23.4,23.42,23.39,23.39,6400.0
2006-09-06 11:15:00,23.39,23.4,23.38,23.4,1200.0,23.39,23.4,23.38,23.4,1200.0
2006-09-06 11:20:00,23.42,23.46,23.42,23.45,4800.0,23.42,23.46,23.42,23.45,4800.0
2006-09-06 11:25:00,23.45,23.45,23.45,23.45,2800.0,23.45,23.45,23.45,23.45,2800.0
2006-09-06 11:30:00,23.45,23.45,23.43,23.43,50000.0,23.45,23.45,23.43,23.43,50000.0
2006-09-06 11:35:00,23.4,23.4,23.4,23.4,800.0,23.4,23.4,23.4,23.4,800.0
2006-09-06 11:40:00,23.4,23.4,23.36,23.36,4000.0,23.4,23.4,23.36,23.36,4000.0
2006-09-06 11:45:00,23.36,23.37,23.36,23.36,5200.0,23.36,23.37,23.36,23.36,5200.0
2006-09-06 11:50:00,23.37,23.42,23.36,23.4,5200.0,23.37,23.42,23.36,23.4,5200.0
2006-09-06 11:55:00,23.39,23.39,23.39,23.39,2400.0,23.39,23.39,23.39,23.39,2400.0
2006-09-06 12:00:00,23.39,23.4,23.36,23.36,4400.0,23.39,23.4,23.36,23.36,4400.0
2006-09-06 12:05:00,23.36,23.38,23.36,23.36,4800.0,23.36,23.38,23.36,23.36,4800.0
2006-09-06 12:10:00,23.36,23.37,23.36,23.36,14400.0,23.36,23.37,23.36,23.36,14400.0
2006-09-06 12:15:00,23.36,23.36,23.36,23.36,1200.0,23.36,23.36,23.36,23.36,1200.0
2006-09-06 12:20:00,23.36,23.38,23.36,23.38,2400.0,23.36,23.38,23.36,23.38,2400.0
2006-09-06 12:25:00,23.4,23.4,23.38,23.38,800.0,23.4,23.4,23.38,23.38,800.0
2006-09-06 12:30:00,23.38,23.38,23.38,23.38,0.0,23.38,23.38,23.38,23.38,0.0
2006-09-06 12:35:00,23.39,23.39,23.38,23.39,5600.0,23.39,23.39,23.38,23.39,5600.0
2006-09-06 12:40:00,23.39,23.39,23.39,23.39,1200.0,23.39,23.39,23.39,23.39,1200.0
2006-09-06 12:45:00,23.42,23.42,23.42,23.42,1600.0,23.42,23.42,23.42,23.42,1600.0
2006-09-06 12:50:00,23.42,23.42,23.42,23.42,1600.0,23.42,23.42,23.42,23.42,1600.0
2006-09-06 12:55:00,23.42,23.42,23.42,23.42,1600.0,23.42,23.42,23.42,23.42,1600.0
2006-09-06 13:00:00,23.43,23.43,23.41,23.41,800.0,23.43,23.43,23.41,23.41,800.0
2006-09-06 13:05:00,23.42,23.42,23.42,23.42,800.0,23.42,23.42,23.42,23.42,800.0
2006-09-06 13:10:00,23.42,23.42,23.41,23.42,2800.0,23.42,23.42,23.41,23.42,2800.0
2006-09-06 13:15:00,23.42,23.42,23.42,23.42,0.0,23.42,23.42,23.42,23.42,0.0
2006-09-06 13:20:00,23.42,23.42,23.41,23.41,800.0,23.42,23.42,23.41,23.41,800.0
2006-09-06 13:25:00,23.42,23.42,23.42,23.42,400.0,23.42,23.42,23.42,23.42,400.0
2006-09-06 13:30:00,23.42,23.42,23.41,23.42,1200.0,23.42,23.42,23.41,23.42,1200.0
2006-09-06 13:35:00,23.42,23.42,23.42,23.42,0.0,23.42,23.42,23.42,23.42,0.0
2006-09-06 13:40:00,23.43,23.43,23.42,23.42,4800.0,23.43,23.43,23.42,23.42,4800.0
2006-09-06 13:45:00,23.42,23.42,23.41,23.42,4800.0,23.42,23.42,23.41,23.42,4800.0
2006-09-06 13:50:00,23.41,23.42,23.41,23.42,2400.0,23.41,23.42,23.41,23.42,2400.0
2006-09-06 13:55:00,23.42,23.43,23.42,23.43,7600.0,23.42,23.43,23.42,23.43,7600.0
2006-09-06 14:00:00,23.43,23.43,23.42,23.43,16400.0,23.43,23.43,23.42,23.43,16400.0
2006-09-06 14:05:00,23.42,23.42,23.42,23.42,6800.0,23.42,23.42,23.42,23.42,6800.0
2006-09-06 14:10:00,23.42,23.42,23.39,23.4,17600.0,23.42,23.42,23.39,23.4,17600.0
2006-09-06 14:15:00,23.41,23.42,23.4,23.42,6400.0,23.41,23.42,23.4,23.42,6400.0
2006-09-06 14:20:00,23.42,23.42,23.41,23.41,3600.0,23.42,23.42,23.41,23.41,3600.0
2006-09-06 14:25:00,23.41,23.43,23.41,23.42,9600.0,23.41,23.43,23.41,23.42,9600.0
2006-09-06 14:30:00,23.42,23.42,23.42,23.42,6000.0,23.42,23.42,23.42,23.42,6000.0
2006-09-06 14:35:00,23.42,23.42,23.41,23.42,8400.0,23.42,23.42,23.41,23.42,8400.0
2006-09-06 14:40:00,23.41,23.41,23.38,23.4,16000.0,23.41,23.41,23.38,23.4,16000.0
2006-09-06 14:45:00,23.41,23.41,23.39,23.41,2000.0,23.41,23.41,23.39,23.41,2000.0
2006-09-06 14:50:00,23.41,23.41,23.41,23.41,8400.0,23.41,23.41,23.41,23.41,8400.0
2006-09-06 14:55:00,23.41,23.41,23.41,23.41,10800.0,23.41,23.41,23.41,23.41,10800.0
2006-09-06 15:00:00,23.41,23.41,23.41,23.41,7600.0,23.41,23.41,23.41,23.41,7600.0
2006-09-06 15:05:00,23.41,23.41,23.37,23.38,11600.0,23.41,23.41,23.37,23.38,11600.0
2006-09-06 15:10:00,23.37,23.39,23.37,23.38,8000.0,23.37,23.39,23.37,23.38,8000.0
2006-09-06 15:15:00,23.38,23.39,23.37,23.39,4400.0,23.38,23.39,23.37,23.39,4400.0
2006-09-06 15:20:00,23.37,23.38,23.37,23.38,11600.0,23.37,23.38,23.37,23.38,11600.0
2006-09-06 15:25:00,23.38,23.38,23.36,23.36,6000.0,23.38,23.38,23.36,23.36,6000.0
2006-09-06 15:30:00,23.36,23.36,23.35,23.35,8800.0,23.36,23.36,23.35,23.35,8800.0
2006-09-06 15:35:00,23.35,23.35,23.33,23.35,20400.0,23.35,23.35,23.33,23.35,20400.0
2006-09-06 15:40:00,23.33,23.35,23.32,23.34,12000.0,23.33,23.35,23.32,23.34,12000.0
2006-09-06 15:45:00,23.34,23.36,23.3,23.3,24800.0,23.34,23.36,23.3,23.3,24800.0
2006-09-06 15:50:00,23.3,23.32,23.27,23.28,18800.0,23.3,23.32,23.27,23.28,18800.0
2006-09-06 15:55:00,23.28,23.33,23.27,23.32,36000.0,23.28,23.33,23.27,23.32,36000.0
2006-09-07 09:30:00,23.26,23.37,23.25,23.26,14400.0,23.26,23.37,23.25,23.26,14400.0
2006-09-07 09:35:00,23.25,23.25,23.25,23.25,10400.0,23.25,23.25,23.25,23.25,10400.0
2006-09-07 09:40:00,23.25,23.25,23.25,23.25,0.0,23.25,23.25,23.25,23.25,0.0
2006-09-07 09:45:00,23.25,23.25,23.13,23.17,6800.0,23.25,23.25,23.13,23.17,6800.0
2006-09-07 09:50:00,23.2,23.26,23.2,23.22,1600.0,23.2,23.26,23.2,23.22,1600.0
2006-09-07 09:55:00,23.19,23.23,23.17,23.23,3200.0,23.19,23.23,23.17,23.23,3200.0
2006-09-07 10:00:00,23.19,23.19,23.19,23.19,800.0,23.19,23.19,23.19,23.19,800.0
2006-09-07 10:05:00,23.18,23.19,23.18,23.19,3600.0,23.18,23.19,23.18,23.19,3600.0
2006-09-07 10:10:00,23.19,23.19,23.17,23.17,4400.0,23.19,23.19,23.17,23.17,4400.0
2006-09-07 10:15:00,23.17,23.19,23.16,23.19,7200.0,23.17,23.19,23.16,23.19,7200.0
2006-09-07 10:20:00,23.17,23.17,23.14,23.15,9600.0,23.17,23.17,23.14,23.15,9600.0
2006-09-07 10:25:00,23.15,23.17,23.15,23.15,10000.0,23.15,23.17,23.15,23.15,10000.0
2006-09-07 10:30:00,23.15,23.2,23.15,23.2,7200.0,23.15,23.2,23.15,23.2,7200.0
2006-09-07 10:35:00,23.21,23.23,23.19,23.23,1600.0,23.21,23.23,23.19,23.23,1600.0
2006-09-07 10:40:00,23.21,23.21,23.2,23.2,800.0,23.21,23.21,23.2,23.2,800.0
2006-09-07 10:45:00,23.2,23.2,23.2,23.2,0.0,23.2,23.2,23.2,23.2,0.0
2006-09-07 10:50:00,23.18,23.18,23.18,23.18,800.0,23.18,23.18,23.18,23.18,800.0
2006-09-07 10:55:00,23.21,23.21,23.2,23.2,800.0,23.21,23.21,23.2,23.2,800.0
2006-09-07 11:00:00,23.21,23.22,23.21,23.22,800.0,23.21,23.22,23.21,23.22,800.0
2006-09-07 11:05:00,23.23,23.23,23.22,23.23,2800.0,23.23,23.23,23.22,23.23,2800.0
2006-09-07 11:10:00,23.23,23.26,23.23,23.26,12000.0,23.23,23.26,23.23,23.26,12000.0
2006-09-07 11:15:00,23.27,23.27,23.26,23.26,2000.0,23.27,23.27,23.26,23.26,2000.0
2006-09-07 11:20:00,23.25,23.25,23.25,23.25,2000.0,23.25,23.25,23.25,23.25,2000.0
2006-09-07 11:25:00,23.24,23.24,23.24,23.24,800.0,23.24,23.24,23.24,23.24,800.0
2006-09-07 11:30:00,23.24,23.28,23.24,23.28,3200.0,23.24,23.28,23.24,23.28,3200.0
2006-09-07 11:35:00,23.29,23.31,23.29,23.31,4800.0,23.29,23.31,23.29,23.31,4800.0
2006-09-07 11:40:00,23.3,23.31,23.3,23.31,4800.0,23.3,23.31,23.3,23.31,4800.0
2006-09-07 11:45:00,23.3,23.3,23.29,23.29,1200.0,23.3,23.3,23.29,23.29,1200.0
2006-09-07 11:50:00,23.29,23.29,23.29,23.29,400.0,23.29,23.29,23.29,23.29,400.0
2006-09-07 11:55:00,23.29,23.31,23.29,23.31,12800.0,23.29,23.31,23.29,23.31,12800.0
2006-09-07 12:00:00,23.3,23.3,23.29,23.3,4000.0,23.3,23.3,23.29,23.3,4000.0
2006-09-07 12:05:00,23.3,23.4,23.3,23.4,16400.0,23.3,23.4,23.3,23.4,16400.0
2006-09-07 12:10:00,23.36,23.36,23.33,23.33,2400.0,23.36,23.36,23.33,23.33,2400.0
2006-09-07 12:15:00,23.34,23.34,23.32,23.32,2400.0,23.34,23.34,23.32,23.32,2400.0
2006-09-07 12:20:00,23.31,23.31,23.3,23.3,800.0,23.31,23.31,23.3,23.3,800.0
2006-09-07 12:25:00,23.3,23.3,23.3,23.3,0.0,23.3,23.3,23.3,23.3,0.0
2006-09-07 12:30:00,23.29,23.37,23.29,23.34,4000.0,23.29,23.37,23.29,23.34,4000.0
2006-09-07 12:35:00,23.3,23.3,23.25,23.25,8000.0,23.3,23.3,23.25,23.25,8000.0
2006-09-07 12:40:00,23.25,23.25,23.22,23.23,5600.0,23.25,23.25,23.22,23.23,5600.0
2006-09-07 12:45:00,23.23,23.23,23.23,23.23,0.0,23.23,23.23,23.23,23.23,0.0
2006-09-07 12:50:00,23.25,23.25,23.25,23.25,400.0,23.25,23.25,23.25,23.25,400.0
2006-09-07 12:55:00,23.25,23.25,23.25,23.25,800.0,23.25,23.25,23.25,23.25,800.0
2006-09-07 13:00:00,23.25,23.25,23.25,23.25,2400.0,23.25,23.25,23.25,23.25,2400.0
2006-09-07 13:05:00,23.25,23.25,23.25,23.25,0.0,23.25,23.25,23.25,23.25,0.0
2006-09-07 13:10:00,23.24,23.28,23.24,23.28,1600.0,23.24,23.28,23.24,23.28,1600.0
2006-09-07 13:15:00,23.28,23.28,23.28,23.28,0.0,23.28,23.28,23.28,23.28,0.0
2006-09-07 13:20:00,23.27,23.28,23.27,23.27,4000.0,23.27,23.28,23.27,23.27,4000.0
2006-09-07 13:25:00,23.27,23.27,23.27,23.27,0.0,23.27,23.27,23.27,23.27,0.0
2006-09-07 13:30:00,23.26,23.26,23.26,23.26,800.0,23.26,23.26,23.26,23.26,800.0
2006-09-07 13:35:00,23.25,23.31,23.25,23.31,4400.0,23.25,23.31,23.25,23.31,4400.0
2006-09-07 13:40:00,23.36,23.36,23.36,23.36,2400.0,23.36,23.36,23.36,23.36,2400.0
2006-09-07 13:45:00,23.36,23.37,23.36,23.37,2000.0,23.36,23.37,23.36,23.37,2000.0
2006-09-07 13:50:00,23.37,23.37,23.31,23.31,8800.0,23.37,23.37,23.31,23.31,8800.0
2006-09-07 13:55:00,23.32,23.32,23.3,23.3,1600.0,23.32,23.32,23.3,23.3,1600.0
2006-09-07 14:00:00,23.26,23.3,23.26,23.29,3600.0,23.26,23.3,23.26,23.29,3600.0
2006-09-07 14:05:00,23.3,23.3,23.28,23.3,6000.0,23.3,23.3,23.28,23.3,6000.0
2006-09-07 14:10:00,23.31,23.31,23.31,23.31,2800.0,23.31,23.31,23.31,23.31,2800.0
2006-09-07 14:15:00,23.3,23.31,23.3,23.31,7200.0,23.3,23.31,23.3,23.31,7200.0
2006-09-07 14:20:00,23.33,23.33,23.32,23.32,5600.0,23.33,23.33,23.32,23.32,5600.0
2006-09-07 14:25:00,23.31,23.32,23.3,23.31,8000.0,23.31,23.32,23.3,23.31,8000.0
2006-09-07 14:30:00,23.31,23.33,23.31,23.31,7200.0,23.31,23.33,23.31,23.31,7200.0
2006-09-07 14:35:00,23.31,23.35,23.3,23.35,10400.0,23.31,23.35,23.3,23.35,10400.0
2006-09-07 14:40:00,23.32,23.32,23.29,23.31,8800.0,23.32,23.32,23.29,23.31,8800.0
2006-09-07 14:45:00,23.31,23.32,23.31,23.32,4800.0,23.31,23.32,23.31,23.32,4800.0
2006-09-07 14:50:00,23.32,23.34,23.31,23.34,2400.0,23.32,23.34,23.31,23.34,2400.0
2006-09-07 14:55:00,23.35,23.36,23.34,23.34,2800.0,23.35,23.36,23.34,23.34,2800.0
2006-09-07 15:00:00,23.33,23.35,23.31,23.31,4400.0,23.33,23.35,23.31,23.31,4400.0
2006-09-07 15:05:00,23.31,23.31,23.29,23.29,10000.0,23.31,23.31,23.29,23.29,10000.0
2006-09-07 15:10:00,23.3,23.32,23.29,23.31,14000.0,23.3,23.32,23.29,23.31,14000.0
2006-09-07 15:15:00,23.3,23.31,23.26,23.28,8800.0,23.3,23.31,23.26,23.28,8800.0
2006-09-07 15:20:00,23.28,23.28,23.27,23.28,7200.0,23.28,23.28,23.27,23.28,7200.0
2006-09-07 15:25:00,23.27,23.28,23.27,23.27,6000.0,23.27,23.28,23.27,23.27,6000.0
2006-09-07 15:30:00,23.27,23.27,23.26,23.26,9200.0,23.27,23.27,23.26,23.26,9200.0
2006-09-07 15:35:00,23.25,23.27,23.25,23.25,112400.0,23.25,23.27,23.25,23.25,112400.0
2006-09-07 15:40:00,23.25,23.25,23.25,23.25,18400.0,23.25,23.25,23.25,23.25,18400.0
2006-09-07 15:45:00,23.25,23.25,23.25,23.25,2400.0,23.25,23.25,23.25,23.25,2400.0
2006-09-07 15:50:00,23.25,23.25,23.25,23.25,4800.0,23.25,23.25,23.25,23.25,4800.0
2006-09-07 15:55:00,23.25,23.29,23.25,23.29,28400.0,23.25,23.29,23.25,23.29,28400.0
2006-09-08 09:30:00,23.2,23.3,23.2,23.3,17600.0,23.2,23.3,23.2,23.3,17600.0
2006-09-08 09:35:00,23.44,23.44,23.4,23.4,2400.0,23.44,23.44,23.4,23.4,2400.0
2006-09-08 09:40:00,23.36,23.36,23.36,23.36,400.0,23.36,23.36,23.36,23.36,400.0
2006-09-08 09:45:00,23.37,23.37,23.37,23.37,400.0,23.37,23.37,23.37,23.37,400.0
2006-09-08 09:50:00,23.36,23.36,23.33,23.36,1600.0,23.36,23.36,23.33,23.36,1600.0
2006-09-08 09:55:00,23.36,23.36,23.36,23.36,0.0,23.36,23.36,23.36,23.36,0.0
2006-09-08 10:00:00,23.33,23.38,23.33,23.38,2000.0,23.33,23.38,23.33,23.38,2000.0
2006-09-08 10:05:00,23.38,23.4,23.38,23.4,1600.0,23.38,23.4,23.38,23.4,1600.0
2006-09-08 10:10:00,23.4,23.41,23.39,23.4,4400.0,23.4,23.41,23.39,23.4,4400.0
2006-09-08 10:15:00,23.41,23.41,23.41,23.41,400.0,23.41,23.41,23.41,23.41,400.0
2006-09-08 10:20:00,23.41,23.43,23.38,23.43,9600.0,23.41,23.43,23.38,23.43,9600.0
2006-09-08 10:25:00,23.43,23.43,23.43,23.43,1200.0,23.43,23.43,23.43,23.43,1200.0
2006-09-08 10:30:00,23.41,23.43,23.41,23.43,1600.0,23.41,23.43,23.41,23.43,1600.0
2006-09-08 10:35:00,23.43,23.43,23.42,23.42,1200.0,23.43,23.43,23.42,23.42,1200.0
2006-09-08 10:40:00,23.43,23.43,23.42,23.42,2800.0,23.43,23.43,23.42,23.42,2800.0
2006-09-08 10:45:00,23.42,23.43,23.42,23.43,4400.0,23.42,23.43,23.42,23.43,4400.0
2006-09-08 10:50:00,23.43,23.43,23.43,23.43,3200.0,23.43,23.43,23.43,23.43,3200.0
2006-09-08 10:55:00,23.43,23.43,23.43,23.43,1600.0,23.43,23.43,23.43,23.43,1600.0
2006-09-08 11:00:00,23.45,23.45,23.45,23.45,3200.0,23.45,23.45,23.45,23.45,3200.0
2006-09-08 11:05:00,23.44,23.45,23.43,23.45,4000.0,23.44,23.45,23.43,23.45,4000.0
2006-09-08 11:10:00,23.45,23.45,23.38,23.38,10000.0,23.45,23.45,23.38,23.38,10000.0
2006-09-08 11:15:00,23.42,23.42,23.42,23.42,400.0,23.42,23.42,23.42,23.42,400.0
2006-09-08 11:20:00,23.41,23.41,23.38,23.38,9200.0,23.41,23.41,23.38,23.38,9200.0
2006-09-08 11:25:00,23.38,23.38,23.38,23.38,800.0,23.38,23.38,23.38,23.38,800.0
2006-09-08 11:30:00,23.38,23.42,23.38,23.39,18800.0,23.38,23.42,23.38,23.39,18800.0
2006-09-08 11:35:00,23.4,23.4,23.36,23.38,10800.0,23.4,23.4,23.36,23.38,10800.0
2006-09-08 11:40:00,23.38,23.38,23.38,23.38,1200.0,23.38,23.38,23.38,23.38,1200.0
2006-09-08 11:45:00,23.36,23.38,23.35,23.37,3600.0,23.36,23.38,23.35,23.37,3600.0
2006-09-08 11:50:00,23.37,23.37,23.35,23.36,3600.0,23.37,23.37,23.35,23.36,3600.0
2006-09-08 11:55:00,23.36,23.36,23.36,23.36,2400.0,23.36,23.36,23.36,23.36,2400.0
2006-09-08 12:00:00,23.36,23.38,23.36,23.38,2000.0,23.36,23.38,23.36,23.38,2000.0
2006-09-08 12:05:00,23.38,23.38,23.38,23.38,400.0,23.38,23.38,23.38,23.38,400.0
2006-09-08 12:10:00,23.38,23.38,23.36,23.36,1600.0,23.38,23.38,23.36,23.36,1600.0
2006-09-08 12:15:00,23.36,23.37,23.36,23.36,3200.0,23.36,23.37,23.36,23.36,3200.0
2006-09-08 12:20:00,23.37,23.39,23.37,23.38,4800.0,23.37,23.39,23.37,23.38,4800.0
2006-09-08 12:25:00,23.38,23.39,23.38,23.39,2400.0,23.38,23.39,23.38,23.39,2400.0
2006-09-08 12:30:00,23.4,23.42,23.4,23.41,1200.0,23.4,23.42,23.4,23.41,1200.0
2006-09-08 12:35:00,23.42,23.43,23.4,23.41,11200.0,23.42,23.43,23.4,23.41,11200.0
2006-09-08 12:40:00,23.41,23.41,23.41,23.41,0.0,23.41,23.41,23.41,23.41,0.0
2006-09-08 12:45:00,23.39,23.39,23.39,23.39,2000.0,23.39,23.39,23.39,23.39,2000.0
2006-09-08 12:50:00,23.39,23.4,23.39,23.4,800.0,23.39,23.4,23.39,23.4,800.0
2006-09-08 12:55:00,23.4,23.4,23.4,23.4,0.0,23.4,23.4,23.4,23.4,0.0
2006-09-08 13:00:00,23.4,23.42,23.4,23.42,5600.0,23.4,23.42,23.4,23.42,5600.0
2006-09-08 13:05:00,23.43,23.43,23.41,23.42,14000.0,23.43,23.43,23.41,23.42,14000.0
2006-09-08 13:10:00,23.42,23.45,23.41,23.43,4400.0,23.42,23.45,23.41,23.43,4400.0
2006-09-08 13:15:00,23.42,23.42,23.42,23.42,1600.0,23.42,23.42,23.42,23.42,1600.0
2006-09-08 13:20:00,23.42,23.43,23.42,23.43,2400.0,23.42,23.43,23.42,23.43,2400.0
2006-09-08 13:25:00,23.44,23.44,23.44,23.44,400.0,23.44,23.44,23.44,23.44,400.0
2006-09-08 13:30:00,23.44,23.44,23.42,23.42,1200.0,23.44,23.44,23.42,23.42,1200.0
2006-09-08 13:35:00,23.41,23.42,23.4,23.41,4400.0,23.41,23.42,23.4,23.41,4400.0
2006-09-08 13:40:00,23.42,23.43,23.42,23.43,3200.0,23.42,23.43,23.42,23.43,3200.0
2006-09-08 13:45:00,23.41,23.42,23.39,23.41,9200.0,23.41,23.42,23.39,23.41,9200.0
2006-09-08 13:50:00,23.4,23.4,23.4,23.4,5600.0,23.4,23.4,23.4,23.4,5600.0
2006-09-08 13:55:00,23.41,23.43,23.41,23.43,4400.0,23.41,23.43,23.41,23.43,4400.0
2006-09-08 14:00:00,23.42,23.42,23.41,23.41,6000.0,23.42,23.42,23.41,23.41,6000.0
2006-09-08 14:05:00,23.42,23.43,23.42,23.42,2000.0,23.42,23.43,23.42,23.42,2000.0
2006-09-08 14:10:00,23.43,23.43,23.43,23.43,14800.0,23.43,23.43,23.43,23.43,14800.0
2006-09-08 14:15:00,23.43,23.43,23.39,23.39,12800.0,23.43,23.43,23.39,23.39,12800.0
2006-09-08 14:20:00,23.4,23.4,23.39,23.39,3200.0,23.4,23.4,23.39,23.39,3200.0
2006-09-08 14:25:00,23.4,23.42,23.4,23.42,2800.0,23.4,23.42,23.4,23.42,2800.0
2006-09-08 14:30:00,23.41,23.41,23.41,23.41,400.0,23.41,23.41,23.41,23.41,400.0
2006-09-08 14:35:00,23.41,23.41,23.4,23.4,2800.0,23.41,23.41,23.4,23.4,2800.0
2006-09-08 14:40:00,23.4,23.41,23.4,23.41,2000.0,23.4,23.41,23.4,23.41,2000.0
2006-09-08 14:45:00,23.41,23.41,23.4,23.41,4400.0,23.41,23.41,23.4,23.41,4400.0
2006-09-08 14:50:00,23.4,23.41,23.4,23.41,6800.0,23.4,23.41,23.4,23.41,6800.0
2006-09-08 14:55:00,23.4,23.41,23.4,23.41,2000.0,23.4,23.41,23.4,23.41,2000.0
2006-09-08 15:00:00,23.4,23.4,23.4,23.4,2400.0,23.4,23.4,23.4,23.4,2400.0
2006-09-08 15:05:00,23.4,23.4,23.38,23.38,8000.0,23.4,23.4,23.38,23.38,8000.0
2006-09-08 15:10:00,23.39,23.39,23.37,23.38,2000.0,23.39,23.39,23.37,23.38,2000.0
2006-09-08 15:15:00,23.38,23.38,23.38,23.38,400.0,23.38,23.38,23.38,23.38,400.0
2006-09-08 15:20:00,23.38,23.39,23.38,23.39,5600.0,23.38,23.39,23.38,23.39,5600.0
2006-09-08 15:25:00,23.38,23.38,23.38,23.38,6000.0,23.38,23.38,23.38,23.38,6000.0
2006-09-08 15:30:00,23.38,23.39,23.38,23.39,9200.0,23.38,23.39,23.38,23.39,9200.0
2006-09-08 15:35:00,23.36,23.39,23.36,23.38,9200.0,23.36,23.39,23.36,23.38,9200.0
2006-09-08 15:40:00,23.38,23.4,23.38,23.4,6800.0,23.38,23.4,23.38,23.4,6800.0
2006-09-08 15:45:00,23.4,23.4,23.4,23.4,11600.0,23.4,23.4,23.4,23.4,11600.0
2006-09-08 15:50:00,23.4,23.41,23.4,23.41,3200.0,23.4,23.41,23.4,23.41,3200.0
2006-09-08 15:55:00,23.41,23.42,23.41,23.42,9200.0,23.41,23.42,23.41,23.42,9200.0
2006-09-11 09:30:00,23.28,23.45,23.28,23.43,16800.0,23.28,23.45,23.28,23.43,16800.0
2006-09-11 09:35:00,23.41,23.43,23.39,23.43,3600.0,23.41,23.43,23.39,23.43,3600.0
2006-09-11 09:40:00,23.43,23.43,23.43,23.43,1600.0,23.43,23.43,23.43,23.43,1600.0
2006-09-11 09:45:00,23.43,23.48,23.43,23.48,1600.0,23.43,23.48,23.43,23.48,1600.0
2006-09-11 09:50:00,23.47,23.53,23.47,23.53,16800.0,23.47,23.53,23.47,23.53,16800.0
2006-09-11 09:55:00,23.52,23.53,23.43,23.43,5600.0,23.52,23.53,23.43,23.43,5600.0
2006-09-11 10:00:00,23.46,23.47,23.45,23.47,4400.0,23.46,23.47,23.45,23.47,4400.0
2006-09-11 10:05:00,23.5,23.5,23.5,23.5,1600.0,23.5,23.5,23.5,23.5,1600.0
2006-09-11 10:10:00,23.5,23.55,23.5,23.55,5200.0,23.5,23.55,23.5,23.55,5200.0
2006-09-11 10:15:00,23.53,23.53,23.49,23.49,8000.0,23.53,23.53,23.49,23.49,8000.0
2006-09-11 10:20:00,23.5,23.53,23.49,23.53,4400.0,23.5,23.53,23.49,23.53,4400.0
2006-09-11 10:25:00,23.52,23.54,23.47,23.48,8400.0,23.52,23.54,23.47,23.48,8400.0
2006-09-11 10:30:00,23.45,23.49,23.45,23.47,4000.0,23.45,23.49,23.45,23.47,4000.0
2006-09-11 10:35:00,23.48,23.49,23.47,23.47,8400.0,23.48,23.49,23.47,23.47,8400.0
2006-09-11 10:40:00,23.47,23.47,23.41,23.43,5200.0,23.47,23.47,23.41,23.43,5200.0
2006-09-11 10:45:00,23.43,23.49,23.43,23.46,7200.0,23.43,23.49,23.43,23.46,7200.0
2006-09-11 10:50:00,23.45,23.49,23.45,23.49,1200.0,23.45,23.49,23.45,23.49,1200.0
2006-09-11 10:55:00,23.49,23.49,23.48,23.49,2400.0,23.49,23.49,23.48,23.49,2400.0
2006-09-11 11:00:00,23.5,23.5,23.5,23.5,13200.0,23.5,23.5,23.5,23.5,13200.0
2006-09-11 11:05:00,23.49,23.49,23.38,23.38,17200.0,23.49,23.49,23.38,23.38,17200.0
2006-09-11 11:10:00,23.39,23.42,23.39,23.41,4400.0,23.39,23.42,23.39,23.41,4400.0
2006-09-11 11:15:00,23.42,23.46,23.42,23.46,4000.0,23.42,23.46,23.42,23.46,4000.0
2006-09-11 11:20:00,23.45,23.49,23.45,23.49,4000.0,23.45,23.49,23.45,23.49,4000.0
2006-09-11 11:25:00,23.5,23.5,23.49,23.5,4400.0,23.5,23.5,23.49,23.5,4400.0
2006-09-11 11:30:00,23.5,23.5,23.5,23.5,11600.0,23.5,23.5,23.5,23.5,11600.0
2006-09-11 11:35:00,23.49,23.49,23.48,23.49,2400.0,23.49,23.49,23.48,23.49,2400.0
2006-09-11 11:40:00,23.5,23.5,23.5,23.5,1200.0,23.5,23.5,23.5,23.5,1200.0
2006-09-11 11:45:00,23.49,23.49,23.49,23.49,2800.0,23.49,23.49,23.49,23.49,2800.0
2006-09-11 11:50:00,23.49,23.5,23.49,23.5,2000.0,23.49,23.5,23.49,23.5,2000.0
2006-09-11 11:55:00,23.5,23.5,23.49,23.5,4000.0,23.5,23.5,23.49,23.5,4000.0
2006-09-11 12:00:00,23.49,23.5,23.49,23.5,2400.0,23.49,23.5,23.49,23.5,2400.0
2006-09-11 12:05:00,23.5,23.53,23.5,23.53,9600.0,23.5,23.53,23.5,23.53,9600.0
2006-09-11 12:10:00,23.54,23.54,23.53,23.54,2000.0,23.54,23.54,23.53,23.54,2000.0
2006-09-11 12:15:00,23.55,23.56,23.55,23.56,8400.0,23.55,23.56,23.55,23.56,8400.0
2006-09-11 12:20:00,23.57,23.57,23.55,23.55,4400.0,23.57,23.57,23.55,23.55,4400.0
2006-09-11 12:25:00,23.56,23.56,23.51,23.51,5600.0,23.56,23.56,23.51,23.51,5600.0
2006-09-11 12:30:00,23.53,23.53,23.53,23.53,1200.0,23.53,23.53,23.53,23.53,1200.0
2006-09-11 12:35:00,23.54,23.54,23.54,23.54,800.0,23.54,23.54,23.54,23.54,800.0
2006-09-11 12:40:00,23.54,23.54,23.53,23.53,5200.0,23.54,23.54,23.53,23.53,5200.0
2006-09-11 12:45:00,23.51,23.51,23.48,23.5,2400.0,23.51,23.51,23.48,23.5,2400.0
2006-09-11 12:50:00,23.5,23.5,23.49,23.5,19200.0,23.5,23.5,23.49,23.5,19200.0
2006-09-11 12:55:00,23.5,23.5,23.5,23.5,16000.0,23.5,23.5,23.5,23.5,16000.0
2006-09-11 13:00:00,23.5,23.5,23.5,23.5,6800.0,23.5,23.5,23.5,23.5,6800.0
2006-09-11 13:05:00,23.5,23.54,23.5,23.54,2000.0,23.5,23.54,23.5,23.54,2000.0
2006-09-11 13:10:00,23.55,23.55,23.55,23.55,3200.0,23.55,23.55,23.55,23.55,3200.0
2006-09-11 13:15:00,23.54,23.54,23.54,23.54,400.0,23.54,23.54,23.54,23.54,400.0
2006-09-11 13:20:00,23.55,23.61,23.55,23.61,4400.0,23.55,23.61,23.55,23.61,4400.0
2006-09-11 13:25:00,23.61,23.62,23.61,23.62,3600.0,23.61,23.62,23.61,23.62,3600.0
2006-09-11 13:30:00,23.61,23.61,23.57,23.6,12800.0,23.61,23.61,23.57,23.6,12800.0
2006-09-11 13:35:00,23.62,23.62,23.53,23.53,8800.0,23.62,23.62,23.53,23.53,8800.0
2006-09-11 13:40:00,23.55,23.55,23.54,23.54,2800.0,23.55,23.55,23.54,23.54,2800.0
2006-09-11 13:45:00,23.56,23.56,23.56,23.56,2800.0,23.56,23.56,23.56,23.56,2800.0
2006-09-11 13:50:00,23.57,23.6,23.57,23.57,2800.0,23.57,23.6,23.57,23.57,2800.0
2006-09-11 13:55:00,23.59,23.59,23.58,23.58,1200.0,23.59,23.59,23.58,23.58,1200.0
2006-09-11 14:00:00,23.59,23.6,23.59,23.6,1600.0,23.59,23.6,23.59,23.6,1600.0
2006-09-11 14:05:00,23.59,23.6,23.59,23.59,1200.0,23.59,23.6,23.59,23.59,1200.0
2006-09-11 14:10:00,23.6,23.6,23.6,23.6,400.0,23.6,23.6,23.6,23.6,400.0
2006-09-11 14:15:00,23.6,23.6,23.58,23.58,5200.0,23.6,23.6,23.58,23.58,5200.0
2006-09-11 14:20:00,23.58,23.58,23.53,23.53,8000.0,23.58,23.58,23.53,23.53,8000.0
2006-09-11 14:25:00,23.53,23.53,23.47,23.48,5200.0,23.53,23.53,23.47,23.48,5200.0
2006-09-11 14:30:00,23.48,23.49,23.48,23.49,2800.0,23.48,23.49,23.48,23.49,2800.0
2006-09-11 14:35:00,23.49,23.53,23.49,23.53,7200.0,23.49,23.53,23.49,23.53,7200.0
2006-09-11 14:40:00,23.52,23.54,23.52,23.54,3200.0,23.52,23.54,23.52,23.54,3200.0
2006-09-11 14:45:00,23.55,23.55,23.53,23.54,4000.0,23.55,23.55,23.53,23.54,4000.0
2006-09-11 14:50:00,23.54,23.57,23.54,23.56,2400.0,23.54,23.57,23.54,23.56,2400.0
2006-09-11 14:55:00,23.56,23.6,23.56,23.57,6400.0,23.56,23.6,23.56,23.57,6400.0
2006-09-11 15:00:00,23.58,23.6,23.57,23.6,3600.0,23.58,23.6,23.57,23.6,3600.0
2006-09-11 15:05:00,23.59,23.59,23.52,23.54,10800.0,23.59,23.59,23.52,23.54,10800.0
2006-09-11 15:10:00,23.52,23.53,23.52,23.53,2000.0,23.52,23.53,23.52,23.53,2000.0
2006-09-11 15:15:00,23.55,23.55,23.54,23.55,3200.0,23.55,23.55,23.54,23.55,3200.0
2006-09-11 15:20:00,23.56,23.57,23.56,23.57,4000.0,23.56,23.57,23.56,23.57,4000.0
2006-09-11 15:25:00,23.57,23.61,23.57,23.61,6400.0,23.57,23.61,23.57,23.61,6400.0
2006-09-11 15:30:00,23.55,23.59,23.55,23.59,9200.0,23.55,23.59,23.55,23.59,9200.0
2006-09-11 15:35:00,23.58,23.58,23.53,23.55,9200.0,23.58,23.58,23.53,23.55,9200.0
2006-09-11 15:40:00,23.54,23.58,23.54,23.58,10400.0,23.54,23.58,23.54,23.58,10400.0
2006-09-11 15:45:00,23.57,23.58,23.55,23.57,16000.0,23.57,23.58,23.55,23.57,16000.0
2006-09-11 15:50:00,23.56,23.61,23.56,23.59,19200.0,23.56,23.61,23.56,23.59,19200.0
2006-09-11 15:55:00,23.58,23.58,23.55,23.57,8000.0,23.58,23.58,23.55,23.57,8000.0
2006-09-12 09:30:00,23.64,23.74,23.6,23.74,31600.0,23.64,23.74,23.6,23.74,31600.0
2006-09-12 09:35:00,23.74,23.75,23.68,23.69,8000.0,23.74,23.75,23.68,23.69,8000.0
2006-09-12 09:40:00,23.7,23.73,23.7,23.72,1600.0,23.7,23.73,23.7,23.72,1600.0
2006-09-12 09:45:00,23.72,23.72,23.71,23.71,55200.0,23.72,23.72,23.71,23.71,55200.0
2006-09-12 09:50:00,23.71,23.71,23.63,23.63,16800.0,23.71,23.71,23.63,23.63,16800.0
2006-09-12 09:55:00,23.62,23.62,23.53,23.56,15600.0,23.62,23.62,23.53,23.56,15600.0
2006-09-12 10:00:00,23.54,23.65,23.54,23.61,6000.0,23.54,23.65,23.54,23.61,6000.0
2006-09-12 10:05:00,23.6,23.63,23.58,23.58,5600.0,23.6,23.63,23.58,23.58,5600.0
2006-09-12 10:10:00,23.59,23.59,23.55,23.55,2000.0,23.59,23.59,23.55,23.55,2000.0
2006-09-12 10:15:00,23.55,23.56,23.55,23.56,2800.0,23.55,23.56,23.55,23.56,2800.0
2006-09-12 10:20:00,23.54,23.54,23.54,23.54,400.0,23.54,23.54,23.54,23.54,400.0
2006-09-12 10:25:00,23.59,23.59,23.56,23.56,1600.0,23.59,23.59,23.56,23.56,1600.0
2006-09-12 10:30:00,23.55,23.55,23.55,23.55,400.0,23.55,23.55,23.55,23.55,400.0
2006-09-12 10:35:00,23.54,23.54,23.53,23.53,4400.0,23.54,23.54,23.53,23.53,4400.0
2006-09-12 10:40:00,23.53,23.54,23.53,23.54,1600.0,23.53,23.54,23.53,23.54,1600.0
2006-09-12 10:45:00,23.56,23.56,23.56,23.56,800.0,23.56,23.56,23.56,23.56,800.0
2006-09-12 10:50:00,23.53,23.57,23.53,23.56,5200.0,23.53,23.57,23.53,23.56,5200.0
2006-09-12 10:55:00,23.57,23.57,23.56,23.57,6000.0,23.57,23.57,23.56,23.57,6000.0
2006-09-12 11:00:00,23.57,23.57,23.57,23.57,0.0,23.57,23.57,23.57,23.57,0.0
2006-09-12 11:05:00,23.57,23.58,23.56,23.57,5600.0,23.57,23.58,23.56,23.57,5600.0
2006-09-12 11:10:00,23.58,23.58,23.53,23.53,9200.0,23.58,23.58,23.53,23.53,9200.0
2006-09-12 11:15:00,23.55,23.56,23.54,23.55,4400.0,23.55,23.56,23.54,23.55,4400.0
2006-09-12 11:20:00,23.55,23.56,23.55,23.56,4400.0,23.55,23.56,23.55,23.56,4400.0
2006-09-12 11:25:00,23.54,23.54,23.54,23.54,2400.0,23.54,23.54,23.54,23.54,2400.0
2006-09-12 11:30:00,23.54,23.56,23.54,23.56,2000.0,23.54,23.56,23.54,23.56,2000.0
2006-09-12 11:35:00,23.55,23.57,23.55,23.56,85200.0,23.55,23.57,23.55,23.56,85200.0
2006-09-12 11:40:00,23.56,23.57,23.55,23.57,6800.0,23.56,23.57,23.55,23.57,6800.0
2006-09-12 11:45:00,23.56,23.58,23.55,23.55,5600.0,23.56,23.58,23.55,23.55,5600.0
2006-09-12 11:50:00,23.56,23.56,23.55,23.56,2000.0,23.56,23.56,23.55,23.56,2000.0
2006-09-12 11:55:00,23.55,23.56,23.55,23.55,2800.0,23.55,23.56,23.55,23.55,2800.0
2006-09-12 12:00:00,23.55,23.56,23.54,23.54,2800.0,23.55,23.56,23.54,23.54,2800.0
2006-09-12 12:05:00,23.53,23.53,23.53,23.53,400.0,23.53,23.53,23.53,23.53,400.0
2006-09-12 12:10:00,23.54,23.56,23.54,23.56,3200.0,23.54,23.56,23.54,23.56,3200.0
2006-09-12 12:15:00,23.57,23.57,23.57,23.57,800.0,23.57,23.57,23.57,23.57,800.0
2006-09-12 12:20:00,23.57,23.57,23.57,23.57,0.0,23.57,23.57,23.57,23.57,0.0
2006-09-12 12:25:00,23.56,23.56,23.55,23.55,1600.0,23.56,23.56,23.55,23.55,1600.0
2006-09-12 12:30:00,23.55,23.55,23.55,23.55,800.0,23.55,23.55,23.55,23.55,800.0
2006-09-12 12:35:00,23.55,23.55,23.55,23.55,400.0,23.55,23.55,23.55,23.55,400.0
2006-09-12 12:40:00,23.55,23.55,23.55,23.55,800.0,23.55,23.55,23.55,23.55,800.0
2006-09-12 12:45:00,23.55,23.55,23.55,23.55,800.0,23.55,23.55,23.55,23.55,800.0
2006-09-12 12:50:00,23.55,23.56,23.55,23.55,3200.0,23.55,23.56,23.55,23.55,3200.0
2006-09-12 12:55:00,23.56,23.56,23.56,23.56,400.0,23.56,23.56,23.56,23.56,400.0
2006-09-12 13:00:00,23.55,23.55,23.55,23.55,1200.0,23.55,23.55,23.55,23.55,1200.0
2006-09-12 13:05:00,23.55,23.56,23.55,23.56,2000.0,23.55,23.56,23.55,23.56,2000.0
2006-09-12 13:10:00,23.55,23.56,23.55,23.55,2400.0,23.55,23.56,23.55,23.55,2400.0
2006-09-12 13:15:00,23.55,23.55,23.55,23.55,400.0,23.55,23.55,23.55,23.55,400.0
2006-09-12 13:20:00,23.55,23.55,23.55,23.55,400.0,23.55,23.55,23.55,23.55,400.0
2006-09-12 13:25:00,23.55,23.55,23.55,23.55,400.0,23.55,23.55,23.55,23.55,400.0
2006-09-12 13:30:00,23.55,23.55,23.55,23.55,0.0,23.55,23.55,23.55,23.55,0.0
2006-09-12 13:35:00,23.57,23.58,23.57,23.57,4400.0,23.57,23.58,23.57,23.57,4400.0
2006-09-12 13:40:00,23.57,23.58,23.57,23.58,8000.0,23.57,23.58,23.57,23.58,8000.0
2006-09-12 13:45:00,23.58,23.6,23.57,23.6,9200.0,23.58,23.6,23.57,23.6,9200.0
2006-09-12 13:50:00,23.6,23.61,23.59,23.6,5200.0,23.6,23.61,23.59,23.6,5200.0
2006-09-12 13:55:00,23.6,23.6,23.6,23.6,800.0,23.6,23.6,23.6,23.6,800.0
2006-09-12 14:00:00,23.6,23.6,23.59,23.59,3200.0,23.6,23.6,23.59,23.59,3200.0
2006-09-12 14:05:00,23.59,23.59,23.59,23.59,400.0,23.59,23.59,23.59,23.59,400.0
2006-09-12 14:10:00,23.6,23.6,23.59,23.59,2000.0,23.6,23.6,23.59,23.59,2000.0
2006-09-12 14:15:00,23.59,23.59,23.59,23.59,1600.0,23.59,23.59,23.59,23.59,1600.0
2006-09-12 14:20:00,23.59,23.59,23.59,23.59,800.0,23.59,23.59,23.59,23.59,800.0
2006-09-12 14:25:00,23.59,23.59,23.59,23.59,0.0,23.59,23.59,23.59,23.59,0.0
2006-09-12 14:30:00,23.6,23.61,23.6,23.61,800.0,23.6,23.61,23.6,23.61,800.0
2006-09-12 14:35:00,23.61,23.63,23.61,23.61,14000.0,23.61,23.63,23.61,23.61,14000.0
2006-09-12 14:40:00,23.61,23.61,23.6,23.6,800.0,23.61,23.61,23.6,23.6,800.0
2006-09-12 14:45:00,23.61,23.61,23.61,23.61,1200.0,23.61,23.61,23.61,23.61,1200.0
2006-09-12 14:50:00,23.61,23.62,23.59,23.59,3200.0,23.61,23.62,23.59,23.59,3200.0
2006-09-12 14:55:00,23.58,23.61,23.58,23.59,2400.0,23.58,23.61,23.58,23.59,2400.0
2006-09-12 15:00:00,23.59,23.59,23.58,23.58,2400.0,23.59,23.59,23.58,23.58,2400.0
2006-09-12 15:05:00,23.58,23.6,23.58,23.59,3600.0,23.58,23.6,23.58,23.59,3600.0
2006-09-12 15:10:00,23.58,23.58,23.58,23.58,400.0,23.58,23.58,23.58,23.58,400.0
2006-09-12 15:15:00,23.58,23.61,23.58,23.61,4800.0,23.58,23.61,23.58,23.61,4800.0
2006-09-12 15:20:00,23.61,23.62,23.61,23.61,2800.0,23.61,23.62,23.61,23.61,2800.0
2006-09-12 15:25:00,23.61,23.61,23.61,23.61,7200.0,23.61,23.61,23.61,23.61,7200.0
2006-09-12 15:30:00,23.61,23.61,23.61,23.61,8400.0,23.61,23.61,23.61,23.61,8400.0
2006-09-12 15:35:00,23.62,23.64,23.61,23.61,6400.0,23.62,23.64,23.61,23.61,6400.0
2006-09-12 15:40:00,23.61,23.63,23.61,23.61,7200.0,23.61,23.63,23.61,23.61,7200.0
2006-09-12 15:45:00,23.62,23.62,23.58,23.58,14000.0,23.62,23.62,23.58,23.58,14000.0
2006-09-12 15:50:00,23.59,23.59,23.59,23.59,2400.0,23.59,23.59,23.59,23.59,2400.0
2006-09-12 15:55:00,23.59,23.59,23.59,23.59,18000.0,23.59,23.59,23.59,23.59,18000.0
2006-09-13 09:30:00,23.52,23.53,23.45,23.45,10400.0,23.52,23.53,23.45,23.45,10400.0
2006-09-13 09:35:00,23.45,23.49,23.45,23.46,4000.0,23.45,23.49,23.45,23.46,4000.0
2006-09-13 09:40:00,23.54,23.59,23.54,23.59,2000.0,23.54,23.59,23.54,23.59,2000.0
2006-09-13 09:45:00,23.59,23.6,23.56,23.58,207200.0,23.59,23.6,23.56,23.58,207200.0
2006-09-13 09:50:00,23.61,23.62,23.61,23.62,4400.0,23.61,23.62,23.61,23.62,4400.0
2006-09-13 09:55:00,23.62,23.62,23.62,23.62,2800.0,23.62,23.62,23.62,23.62,2800.0
2006-09-13 10:00:00,23.62,23.62,23.61,23.61,16000.0,23.62,23.62,23.61,23.61,16000.0
2006-09-13 10:05:00,23.6,23.62,23.6,23.62,3600.0,23.6,23.62,23.6,23.62,3600.0
2006-09-13 10:10:00,23.62,23.62,23.59,23.59,6800.0,23.62,23.62,23.59,23.59,6800.0
2006-09-13 10:15:00,23.6,23.62,23.6,23.61,83200.0,23.6,23.62,23.6,23.61,83200.0
2006-09-13 10:20:00,23.6,23.6,23.58,23.59,3200.0,23.6,23.6,23.58,23.59,3200.0
2006-09-13 10:25:00,23.59,23.6,23.59,23.6,6400.0,23.59,23.6,23.59,23.6,6400.0
2006-09-13 10:30:00,23.6,23.6,23.52,23.52,8400.0,23.6,23.6,23.52,23.52,8400.0
2006-09-13 10:35:00,23.51,23.56,23.5,23.56,7600.0,23.51,23.56,23.5,23.56,7600.0
2006-09-13 10:40:00,23.56,23.58,23.56,23.56,6800.0,23.56,23.58,23.56,23.56,6800.0
2006-09-13 10:45:00,23.58,23.58,23.56,23.56,6000.0,23.58,23.58,23.56,23.56,6000.0
2006-09-13 10:50:00,23.56,23.57,23.53,23.53,13600.0,23.56,23.57,23.53,23.53,13600.0
2006-09-13 10:55:00,23.55,23.56,23.55,23.55,2400.0,23.55,23.56,23.55,23.55,2400.0
2006-09-13 11:00:00,23.58,23.59,23.58,23.59,5600.0,23.58,23.59,23.58,23.59,5600.0
2006-09-13 11:05:00,23.59,23.6,23.59,23.59,18400.0,23.59,23.6,23.59,23.59,18400.0
2006-09-13 11:10:00,23.59,23.59,23.59,23.59,5600.0,23.59,23.59,23.59,23.59,5600.0
2006-09-13 11:15:00,23.59,23.59,23.58,23.59,17600.0,23.59,23.59,23.58,23.59,17600.0
2006-09-13 11:20:00,23.59,23.59,23.59,23.59,3600.0,23.59,23.59,23.59,23.59,3600.0
2006-09-13 11:25:00,23.59,23.59,23.59,23.59,2800.0,23.59,23.59,23.59,23.59,2800.0
2006-09-13 11:30:00,23.59,23.59,23.58,23.58,2800.0,23.59,23.59,23.58,23.58,2800.0
2006-09-13 11:35:00,23.59,23.59,23.58,23.59,2800.0,23.59,23.59,23.58,23.59,2800.0
2006-09-13 11:40:00,23.59,23.59,23.56,23.57,8000.0,23.59,23.59,23.56,23.57,8000.0
2006-09-13 11:45:00,23.58,23.59,23.58,23.59,2800.0,23.58,23.59,23.58,23.59,2800.0
2006-09-13 11:50:00,23.59,23.6,23.59,23.59,8800.0,23.59,23.6,23.59,23.59,8800.0
2006-09-13 11:55:00,23.59,23.6,23.59,23.6,8000.0,23.59,23.6,23.59,23.6,8000.0
2006-09-13 12:00:00,23.6,23.6,23.59,23.6,5600.0,23.6,23.6,23.59,23.6,5600.0
2006-09-13 12:05:00,23.6,23.6,23.59,23.59,2000.0,23.6,23.6,23.59,23.59,2000.0
2006-09-13 12:10:00,23.6,23.6,23.59,23.59,21600.0,23.6,23.6,23.59,23.59,21600.0
2006-09-13 12:15:00,23.58,23.59,23.57,23.58,3600.0,23.58,23.59,23.57,23.58,3600.0
2006-09-13 12:20:00,23.59,23.59,23.56,23.57,3200.0,23.59,23.59,23.56,23.57,3200.0
2006-09-13 12:25:00,23.58,23.58,23.57,23.57,1600.0,23.58,23.58,23.57,23.57,1600.0
2006-09-13 12:30:00,23.56,23.59,23.56,23.59,2000.0,23.56,23.59,23.56,23.59,2000.0
2006-09-13 12:35:00,23.59,23.59,23.58,23.58,1200.0,23.59,23.59,23.58,23.58,1200.0
2006-09-13 12:40:00,23.58,23.58,23.58,23.58,0.0,23.58,23.58,23.58,23.58,0.0
2006-09-13 12:45:00,23.58,23.58,23.58,23.58,0.0,23.58,23.58,23.58,23.58,0.0
2006-09-13 12:50:00,23.56,23.57,23.56,23.57,800.0,23.56,23.57,23.56,23.57,800.0
2006-09-13 12:55:00,23.57,23.58,23.57,23.58,800.0,23.57,23.58,23.57,23.58,800.0
2006-09-13 13:00:00,23.59,23.59,23.57,23.57,1600.0,23.59,23.59,23.57,23.57,1600.0
2006-09-13 13:05:00,23.58,23.58,23.58,23.58,1200.0,23.58,23.58,23.58,23.58,1200.0
2006-09-13 13:10:00,23.59,23.59,23.57,23.57,800.0,23.59,23.59,23.57,23.57,800.0
2006-09-13 13:15:00,23.56,23.58,23.53,23.58,2000.0,23.56,23.58,23.53,23.58,2000.0
2006-09-13 13:20:00,23.58,23.58,23.58,23.58,0.0,23.58,23.58,23.58,23.58,0.0
2006-09-13 13:25:00,23.56,23.56,23.52,23.52,8400.0,23.56,23.56,23.52,23.52,8400.0
2006-09-13 13:30:00,23.56,23.57,23.56,23.57,800.0,23.56,23.57,23.56,23.57,800.0
2006-09-13 13:35:00,23.57,23.57,23.57,23.57,0.0,23.57,23.57,23.57,23.57,0.0
2006-09-13 13:40:00,23.58,23.59,23.57,23.57,2000.0,23.58,23.59,23.57,23.57,2000.0
2006-09-13 13:45:00,23.57,23.57,23.57,23.57,0.0,23.57,23.57,23.57,23.57,0.0
2006-09-13 13:50:00,23.58,23.59,23.58,23.58,4000.0,23.58,23.59,23.58,23.58,4000.0
2006-09-13 13:55:00,23.58,23.58,23.58,23.58,400.0,23.58,23.58,23.58,23.58,400.0
2006-09-13 14:00:00,23.58,23.59,23.57,23.59,7600.0,23.58,23.59,23.57,23.59,7600.0
2006-09-13 14:05:00,23.59,23.59,23.58,23.58,4000.0,23.59,23.59,23.58,23.58,4000.0
2006-09-13 14:10:00,23.58,23.58,23.58,23.58,4400.0,23.58,23.58,23.58,23.58,4400.0
2006-09-13 14:15:00,23.58,23.58,23.56,23.57,7600.0,23.58,23.58,23.56,23.57,7600.0
2006-09-13 14:20:00,23.56,23.57,23.56,23.57,2000.0,23.56,23.57,23.56,23.57,2000.0
2006-09-13 14:25:00,23.56,23.57,23.55,23.56,9200.0,23.56,23.57,23.55,23.56,9200.0
2006-09-13 14:30:00,23.56,23.58,23.55,23.56,44000.0,23.56,23.58,23.55,23.56,44000.0
2006-09-13 14:35:00,23.56,23.58,23.56,23.57,11600.0,23.56,23.58,23.56,23.57,11600.0
2006-09-13 14:40:00,23.56,23.57,23.56,23.56,4400.0,23.56,23.57,23.56,23.56,4400.0
2006-09-13 14:45:00,23.57,23.58,23.57,23.58,1600.0,23.57,23.58,23.57,23.58,1600.0
2006-09-13 14:50:00,23.58,23.58,23.56,23.57,13600.0,23.58,23.58,23.56,23.57,13600.0
2006-09-13 14:55:00,23.57,23.58,23.57,23.58,2400.0,23.57,23.58,23.57,23.58,2400.0
2006-09-13 15:00:00,23.58,23.58,23.57,23.58,8000.0,23.58,23.58,23.57,23.58,8000.0
2006-09-13 15:05:00,23.59,23.59,23.59,23.59,400.0,23.59,23.59,23.59,23.59,400.0
2006-09-13 15:10:00,23.57,23.59,23.57,23.58,2800.0,23.57,23.59,23.57,23.58,2800.0
2006-09-13 15:15:00,23.59,23.59,23.58,23.58,6000.0,23.59,23.59,23.58,23.58,6000.0
2006-09-13 15:20:00,23.57,23.59,23.57,23.59,4400.0,23.57,23.59,23.57,23.59,4400.0
2006-09-13 15:25:00,23.58,23.59,23.57,23.59,4400.0,23.58,23.59,23.57,23.59,4400.0
2006-09-13 15:30:00,23.58,23.58,23.56,23.56,25200.0,23.58,23.58,23.56,23.56,25200.0
2006-09-13 15:35:00,23.55,23.55,23.55,23.55,2000.0,23.55,23.55,23.55,23.55,2000.0
2006-09-13 15:40:00,23.56,23.56,23.54,23.54,7600.0,23.56,23.56,23.54,23.54,7600.0
2006-09-13 15:45:00,23.57,23.58,23.56,23.57,7200.0,23.57,23.58,23.56,23.57,7200.0
2006-09-13 15:50:00,23.56,23.57,23.56,23.57,4000.0,23.56,23.57,23.56,23.57,4000.0
2006-09-13 15:55:00,23.57,23.58,23.57,23.57,11600.0,23.57,23.58,23.57,23.57,11600.0
2006-09-14 09:30:00,23.61,23.61,23.49,23.49,9600.0,23.61,23.61,23.49,23.49,9600.0
2006-09-14 09:35:00,23.55,23.55,23.55,23.55,800.0,23.55,23.55,23.55,23.55,800.0
2006-09-14 09:40:00,23.56,23.56,23.53,23.53,2000.0,23.56,23.56,23.53,23.53,2000.0
2006-09-14 09:45:00,23.56,23.6,23.56,23.6,2400.0,23.56,23.6,23.56,23.6,2400.0
2006-09-14 09:50:00,23.54,23.58,23.54,23.58,1600.0,23.54,23.58,23.54,23.58,1600.0
2006-09-14 09:55:00,23.58,23.6,23.58,23.58,55200.0,23.58,23.6,23.58,23.58,55200.0
2006-09-14 10:00:00,23.54,23.54,23.53,23.53,1600.0,23.54,23.54,23.53,23.53,1600.0
2006-09-14 10:05:00,23.53,23.53,23.53,23.53,800.0,23.53,23.53,23.53,23.53,800.0
2006-09-14 10:10:00,23.5,23.5,23.48,23.48,2000.0,23.5,23.5,23.48,23.48,2000.0
2006-09-14 10:15:00,23.49,23.51,23.49,23.51,1200.0,23.49,23.51,23.49,23.51,1200.0
2006-09-14 10:20:00,23.54,23.54,23.54,23.54,400.0,23.54,23.54,23.54,23.54,400.0
2006-09-14 10:25:00,23.54,23.54,23.53,23.53,29600.0,23.54,23.54,23.53,23.53,29600.0
2006-09-14 10:30:00,23.54,23.54,23.53,23.53,3600.0,23.54,23.54,23.53,23.53,3600.0
2006-09-14 10:35:00,23.53,23.55,23.52,23.55,20400.0,23.53,23.55,23.52,23.55,20400.0
2006-09-14 10:40:00,23.55,23.56,23.55,23.56,48400.0,23.55,23.56,23.55,23.56,48400.0
2006-09-14 10:45:00,23.56,23.56,23.56,23.56,1200.0,23.56,23.56,23.56,23.56,1200.0
2006-09-14 10:50:00,23.55,23.55,23.54,23.54,1200.0,23.55,23.55,23.54,23.54,1200.0
2006-09-14 10:55:00,23.55,23.55,23.55,23.55,800.0,23.55,23.55,23.55,23.55,800.0
2006-09-14 11:00:00,23.55,23.55,23.55,23.55,8800.0,23.55,23.55,23.55,23.55,8800.0
2006-09-14 11:05:00,23.55,23.55,23.53,23.54,4400.0,23.55,23.55,23.53,23.54,4400.0
2006-09-14 11:10:00,23.54,23.55,23.54,23.55,9200.0,23.54,23.55,23.54,23.55,9200.0
2006-09-14 11:15:00,23.55,23.55,23.55,23.55,400.0,23.55,23.55,23.55,23.55,400.0
2006-09-14 11:20:00,23.55,23.55,23.53,23.54,2400.0,23.55,23.55,23.53,23.54,2400.0
2006-09-14 11:25:00,23.54,23.54,23.53,23.53,6400.0,23.54,23.54,23.53,23.53,6400.0
2006-09-14 11:30:00,23.53,23.53,23.46,23.46,4800.0,23.53,23.53,23.46,23.46,4800.0
2006-09-14 11:35:00,23.46,23.46,23.39,23.4,8400.0,23.46,23.46,23.39,23.4,8400.0
2006-09-14 11:40:00,23.42,23.42,23.42,23.42,1200.0,23.42,23.42,23.42,23.42,1200.0
2006-09-14 11:45:00,23.42,23.42,23.42,23.42,400.0,23.42,23.42,23.42,23.42,400.0
2006-09-14 11:50:00,23.42,23.43,23.42,23.43,800.0,23.42,23.43,23.42,23.43,800.0
2006-09-14 11:55:00,23.41,23.41,23.41,23.41,400.0,23.41,23.41,23.41,23.41,400.0
2006-09-14 12:00:00,23.43,23.43,23.37,23.37,6000.0,23.43,23.43,23.37,23.37,6000.0
2006-09-14 12:05:00,23.39,23.39,23.37,23.39,3200.0,23.39,23.39,23.37,23.39,3200.0
2006-09-14 12:10:00,23.39,23.39,23.39,23.39,800.0,23.39,23.39,23.39,23.39,800.0
2006-09-14 12:15:00,23.4,23.4,23.4,23.4,800.0,23.4,23.4,23.4,23.4,800.0
2006-09-14 12:20:00,23.4,23.4,23.38,23.38,3600.0,23.4,23.4,23.38,23.38,3600.0
2006-09-14 12:25:00,23.39,23.4,23.39,23.4,1200.0,23.39,23.4,23.39,23.4,1200.0
2006-09-14 12:30:00,23.4,23.4,23.4,23.4,0.0,23.4,23.4,23.4,23.4,0.0
2006-09-14 12:35:00,23.4,23.41,23.4,23.41,2000.0,23.4,23.41,23.4,23.41,2000.0
2006-09-14 12:40:00,23.4,23.41,23.4,23.41,1200.0,23.4,23.41,23.4,23.41,1200.0
2006-09-14 12:45:00,23.41,23.41,23.41,23.41,0.0,23.41,23.41,23.41,23.41,0.0
2006-09-14 12:50:00,23.4,23.42,23.4,23.42,1600.0,23.4,23.42,23.4,23.42,1600.0
2006-09-14 12:55:00,23.42,23.42,23.42,23.42,0.0,23.42,23.42,23.42,23.42,0.0
2006-09-14 13:00:00,23.42,23.42,23.42,23.42,0.0,23.42,23.42,23.42,23.42,0.0
2006-09-14 13:05:00,23.41,23.42,23.41,23.41,1200.0,23.41,23.42,23.41,23.41,1200.0
2006-09-14 13:10:00,23.41,23.41,23.41,23.41,0.0,23.41,23.41,23.41,23.41,0.0
2006-09-14 13:15:00,23.41,23.41,23.41,23.41,800.0,23.41,23.41,23.41,23.41,800.0
2006-09-14 13:20:00,23.42,23.44,23.42,23.43,2000.0,23.42,23.44,23.42,23.43,2000.0
2006-09-14 13:25:00,23.43,23.43,23.43,23.43,0.0,23.43,23.43,23.43,23.43,0.0
2006-09-14 13:30:00,23.44,23.47,23.44,23.47,6400.0,23.44,23.47,23.44,23.47,6400.0
2006-09-14 13:35:00,23.47,23.47,23.45,23.45,3600.0,23.47,23.47,23.45,23.45,3600.0
2006-09-14 13:40:00,23.45,23.45,23.43,23.43,1600.0,23.45,23.45,23.43,23.43,1600.0
2006-09-14 13:45:00,23.4,23.4,23.39,23.39,2000.0,23.4,23.4,23.39,23.39,2000.0
2006-09-14 13:50:00,23.41,23.41,23.41,23.41,400.0,23.41,23.41,23.41,23.41,400.0
2006-09-14 13:55:00,23.41,23.41,23.41,23.41,0.0,23.41,23.41,23.41,23.41,0.0
2006-09-14 14:00:00,23.41,23.41,23.41,23.41,0.0,23.41,23.41,23.41,23.41,0.0
2006-09-14 14:05:00,23.42,23.42,23.41,23.42,1600.0,23.42,23.42,23.41,23.42,1600.0
2006-09-14 14:10:00,23.42,23.42,23.42,23.42,400.0,23.42,23.42,23.42,23.42,400.0
2006-09-14 14:15:00,23.4,23.4,23.4,23.4,400.0,23.4,23.4,23.4,23.4,400.0
2006-09-14 14:20:00,23.4,23.4,23.4,23.4,0.0,23.4,23.4,23.4,23.4,0.0
2006-09-14 14:25:00,23.42,23.42,23.42,23.42,800.0,23.42,23.42,23.42,23.42,800.0
2006-09-14 14:30:00,23.42,23.43,23.42,23.43,1200.0,23.42,23.43,23.42,23.43,1200.0
2006-09-14 14:35:00,23.43,23.43,23.43,23.43,0.0,23.43,23.43,23.43,23.43,0.0
2006-09-14 14:40:00,23.41,23.41,23.4,23.41,2400.0,23.41,23.41,23.4,23.41,2400.0
2006-09-14 14:45:00,23.39,23.4,23.39,23.4,1200.0,23.39,23.4,23.39,23.4,1200.0
2006-09-14 14:50:00,23.4,23.4,23.4,23.4,400.0,23.4,23.4,23.4,23.4,400.0
2006-09-14 14:55:00,23.39,23.39,23.38,23.38,800.0,23.39,23.39,23.38,23.38,800.0
2006-09-14 15:00:00,23.37,23.39,23.37,23.39,1200.0,23.37,23.39,23.37,23.39,1200.0
2006-09-14 15:05:00,23.37,23.37,23.35,23.35,5600.0,23.37,23.37,23.35,23.35,5600.0
2006-09-14 15:10:00,23.35,23.35,23.32,23.33,11200.0,23.35,23.35,23.32,23.33,11200.0
2006-09-14 15:15:00,23.33,23.35,23.32,23.35,3600.0,23.33,23.35,23.32,23.35,3600.0
2006-09-14 15:20:00,23.36,23.36,23.35,23.36,1600.0,23.36,23.36,23.35,23.36,1600.0
2006-09-14 15:25:00,23.35,23.36,23.35,23.36,4800.0,23.35,23.36,23.35,23.36,4800.0
2006-09-14 15:30:00,23.36,23.38,23.36,23.37,1600.0,23.36,23.38,23.36,23.37,1600.0
2006-09-14 15:35:00,23.38,23.38,23.34,23.35,6400.0,23.38,23.38,23.34,23.35,6400.0
2006-09-14 15:40:00,23.35,23.38,23.34,23.35,12800.0,23.35,23.38,23.34,23.35,12800.0
2006-09-14 15:45:00,23.35,23.35,23.34,23.35,8000.0,23.35,23.35,23.34,23.35,8000.0
2006-09-14 15:50:00,23.35,23.35,23.35,23.35,8000.0,23.35,23.35,23.35,23.35,8000.0
2006-09-14 15:55:00,23.35,23.35,23.34,23.35,30800.0,23.35,23.35,23.34,23.35,30800.0
2006-09-15 09:30:00,23.5,23.53,23.48,23.53,17600.0,23.5,23.53,23.48,23.53,17600.0
2006-09-15 09:35:00,23.53,23.54,23.44,23.44,5200.0,23.53,23.54,23.44,23.44,5200.0
2006-09-15 09:40:00,23.45,23.45,23.44,23.45,7600.0,23.45,23.45,23.44,23.45,7600.0
2006-09-15 09:45:00,23.45,23.45,23.38,23.43,5200.0,23.45,23.45,23.38,23.43,5200.0
2006-09-15 09:50:00,23.38,23.41,23.38,23.38,5200.0,23.38,23.41,23.38,23.38,5200.0
2006-09-15 09:55:00,23.38,23.38,23.33,23.34,4400.0,23.38,23.38,23.33,23.34,4400.0
2006-09-15 10:00:00,23.34,23.37,23.34,23.34,6800.0,23.34,23.37,23.34,23.34,6800.0
2006-09-15 10:05:00,23.31,23.33,23.3,23.33,4800.0,23.31,23.33,23.3,23.33,4800.0
2006-09-15 10:10:00,23.33,23.33,23.33,23.33,1200.0,23.33,23.33,23.33,23.33,1200.0
2006-09-15 10:15:00,23.37,23.38,23.37,23.37,15600.0,23.37,23.38,23.37,23.37,15600.0
2006-09-15 10:20:00,23.38,23.38,23.29,23.29,11600.0,23.38,23.38,23.29,23.29,11600.0
2006-09-15 10:25:00,23.36,23.36,23.33,23.33,3200.0,23.36,23.36,23.33,23.33,3200.0
2006-09-15 10:30:00,23.3,23.34,23.29,23.29,3600.0,23.3,23.34,23.29,23.29,3600.0
2006-09-15 10:35:00,23.3,23.32,23.3,23.32,4000.0,23.3,23.32,23.3,23.32,4000.0
2006-09-15 10:40:00,23.31,23.31,23.3,23.31,4400.0,23.31,23.31,23.3,23.31,4400.0
2006-09-15 10:45:00,23.31,23.31,23.31,23.31,1200.0,23.31,23.31,23.31,23.31,1200.0
2006-09-15 10:50:00,23.31,23.31,23.18,23.21,22800.0,23.31,23.31,23.18,23.21,22800.0
2006-09-15 10:55:00,23.21,23.27,23.21,23.27,4400.0,23.21,23.27,23.21,23.27,4400.0
2006-09-15 11:00:00,23.26,23.26,23.2,23.2,3600.0,23.26,23.26,23.2,23.2,3600.0
2006-09-15 11:05:00,23.25,23.26,23.22,23.25,6800.0,23.25,23.26,23.22,23.25,6800.0
2006-09-15 11:10:00,23.25,23.26,23.15,23.15,7200.0,23.25,23.26,23.15,23.15,7200.0
2006-09-15 11:15:00,23.15,23.18,23.14,23.18,8400.0,23.15,23.18,23.14,23.18,8400.0
2006-09-15 11:20:00,23.18,23.23,23.18,23.21,3600.0,23.18,23.23,23.18,23.21,3600.0
2006-09-15 11:25:00,23.21,23.24,23.21,23.23,4800.0,23.21,23.24,23.21,23.23,4800.0
2006-09-15 11:30:00,23.24,23.24,23.21,23.22,7200.0,23.24,23.24,23.21,23.22,7200.0
2006-09-15 11:35:00,23.17,23.22,23.17,23.22,3600.0,23.17,23.22,23.17,23.22,3600.0
2006-09-15 11:40:00,23.24,23.24,23.23,23.23,3200.0,23.24,23.24,23.23,23.23,3200.0
2006-09-15 11:45:00,23.24,23.25,23.22,23.25,2800.0,23.24,23.25,23.22,23.25,2800.0
2006-09-15 11:50:00,23.25,23.29,23.25,23.25,7600.0,23.25,23.29,23.25,23.25,7600.0
2006-09-15 11:55:00,23.26,23.27,23.26,23.27,1200.0,23.26,23.27,23.26,23.27,1200.0
2006-09-15 12:00:00,23.27,23.28,23.26,23.27,83600.0,23.27,23.28,23.26,23.27,83600.0
2006-09-15 12:05:00,23.26,23.26,23.26,23.26,1600.0,23.26,23.26,23.26,23.26,1600.0
2006-09-15 12:10:00,23.25,23.25,23.24,23.24,3600.0,23.25,23.25,23.24,23.24,3600.0
2006-09-15 12:15:00,23.25,23.25,23.23,23.25,2000.0,23.25,23.25,23.23,23.25,2000.0
2006-09-15 12:20:00,23.25,23.25,23.24,23.25,3200.0,23.25,23.25,23.24,23.25,3200.0
2006-09-15 12:25:00,23.25,23.25,23.24,23.24,7600.0,23.25,23.25,23.24,23.24,7600.0
2006-09-15 12:30:00,23.23,23.23,23.23,23.23,800.0,23.23,23.23,23.23,23.23,800.0
2006-09-15 12:35:00,23.23,23.23,23.21,23.21,3600.0,23.23,23.23,23.21,23.21,3600.0
2006-09-15 12:40:00,23.21,23.21,23.18,23.18,2000.0,23.21,23.21,23.18,23.18,2000.0
2006-09-15 12:45:00,23.21,23.21,23.18,23.18,2800.0,23.21,23.21,23.18,23.18,2800.0
2006-09-15 12:50:00,23.22,23.22,23.22,23.22,4400.0,23.22,23.22,23.22,23.22,4400.0
2006-09-15 12:55:00,23.21,23.22,23.2,23.2,5600.0,23.21,23.22,23.2,23.2,5600.0
2006-09-15 13:00:00,23.2,23.2,23.2,23.2,3200.0,23.2,23.2,23.2,23.2,3200.0
2006-09-15 13:05:00,23.2,23.2,23.2,23.2,1200.0,23.2,23.2,23.2,23.2,1200.0
2006-09-15 13:10:00,23.2,23.2,23.2,23.2,2800.0,23.2,23.2,23.2,23.2,2800.0
2006-09-15 13:15:00,23.21,23.21,23.21,23.21,400.0,23.21,23.21,23.21,23.21,400.0
2006-09-15 13:20:00,23.21,23.23,23.21,23.22,2800.0,23.21,23.23,23.21,23.22,2800.0
2006-09-15 13:25:00,23.21,23.21,23.21,23.21,1600.0,23.21,23.21,23.21,23.21,1600.0
2006-09-15 13:30:00,23.21,23.21,23.2,23.2,11200.0,23.21,23.21,23.2,23.2,11200.0
2006-09-15 13:35:00,23.2,23.25,23.2,23.22,8800.0,23.2,23.25,23.2,23.22,8800.0
2006-09-15 13:40:00,23.23,23.24,23.22,23.23,3200.0,23.23,23.24,23.22,23.23,3200.0
2006-09-15 13:45:00,23.23,23.24,23.22,23.22,4800.0,23.23,23.24,23.22,23.22,4800.0
2006-09-15 13:50:00,23.22,23.23,23.2,23.23,4000.0,23.22,23.23,23.2,23.23,4000.0
2006-09-15 13:55:00,23.22,23.22,23.22,23.22,800.0,23.22,23.22,23.22,23.22,800.0
2006-09-15 14:00:00,23.23,23.25,23.22,23.22,23600.0,23.23,23.25,23.22,23.22,23600.0
2006-09-15 14:05:00,23.24,23.25,23.22,23.22,7600.0,23.24,23.25,23.22,23.22,7600.0
2006-09-15 14:10:00,23.22,23.23,23.22,23.23,1200.0,23.22,23.23,23.22,23.23,1200.0
2006-09-15 14:15:00,23.22,23.23,23.22,23.23,1200.0,23.22,23.23,23.22,23.23,1200.0
2006-09-15 14:20:00,23.22,23.22,23.2,23.2,2400.0,23.22,23.22,23.2,23.2,2400.0
2006-09-15 14:25:00,23.19,23.2,23.19,23.2,1600.0,23.19,23.2,23.19,23.2,1600.0
2006-09-15 14:30:00,23.21,23.22,23.19,23.22,5200.0,23.21,23.22,23.19,23.22,5200.0
2006-09-15 14:35:00,23.24,23.24,23.22,23.24,12800.0,23.24,23.24,23.22,23.24,12800.0
2006-09-15 14:40:00,23.23,23.24,23.19,23.19,11600.0,23.23,23.24,23.19,23.19,11600.0
2006-09-15 14:45:00,23.18,23.18,23.18,23.18,1600.0,23.18,23.18,23.18,23.18,1600.0
2006-09-15 14:50:00,23.18,23.19,23.16,23.16,12400.0,23.18,23.19,23.16,23.16,12400.0
2006-09-15 14:55:00,23.17,23.18,23.17,23.18,4800.0,23.17,23.18,23.17,23.18,4800.0
2006-09-15 15:00:00,23.16,23.18,23.16,23.17,12400.0,23.16,23.18,23.16,23.17,12400.0
2006-09-15 15:05:00,23.17,23.17,23.13,23.13,3600.0,23.17,23.17,23.13,23.13,3600.0
2006-09-15 15:10:00,23.13,23.15,23.13,23.14,8800.0,23.13,23.15,23.13,23.14,8800.0
2006-09-15 15:15:00,23.14,23.2,23.14,23.18,39600.0,23.14,23.2,23.14,23.18,39600.0
2006-09-15 15:20:00,23.18,23.19,23.17,23.17,20000.0,23.18,23.19,23.17,23.17,20000.0
2006-09-15 15:25:00,23.18,23.18,23.14,23.14,21200.0,23.18,23.18,23.14,23.14,21200.0
2006-09-15 15:30:00,23.14,23.14,23.11,23.11,16000.0,23.14,23.14,23.11,23.11,16000.0
2006-09-15 15:35:00,23.11,23.15,23.11,23.15,14400.0,23.11,23.15,23.11,23.15,14400.0
2006-09-15 15:40:00,23.15,23.16,23.13,23.16,50400.0,23.15,23.16,23.13,23.16,50400.0
2006-09-15 15:45:00,23.18,23.24,23.18,23.21,16400.0,23.18,23.24,23.18,23.21,16400.0
2006-09-15 15:50:00,23.21,23.21,23.19,23.19,38800.0,23.21,23.21,23.19,23.19,38800.0
2006-09-15 15:55:00,23.19,23.24,23.18,23.23,55200.0,23.19,23.24,23.18,23.23,55200.0
2006-09-18 09:30:00,23.1,23.17,23.02,23.02,27600.0,23.1,23.17,23.02,23.02,27600.0
2006-09-18 09:35:00,23.06,23.06,23.02,23.02,2000.0,23.06,23.06,23.02,23.02,2000.0
2006-09-18 09:40:00,23.04,23.05,23.02,23.05,3200.0,23.04,23.05,23.02,23.05,3200.0
2006-09-18 09:45:00,23.08,23.08,23.0,23.04,10800.0,23.08,23.08,23.0,23.04,10800.0
2006-09-18 09:50:00,23.04,23.07,23.01,23.06,11200.0,23.04,23.07,23.01,23.06,11200.0
2006-09-18 09:55:00,23.06,23.06,23.02,23.03,16800.0,23.06,23.06,23.02,23.03,16800.0
2006-09-18 10:00:00,23.01,23.03,23.01,23.02,14800.0,23.01,23.03,23.01,23.02,14800.0
2006-09-18 10:05:00,23.02,23.05,23.02,23.03,8000.0,23.02,23.05,23.02,23.03,8000.0
2006-09-18 10:10:00,23.04,23.04,23.03,23.03,5200.0,23.04,23.04,23.03,23.03,5200.0
2006-09-18 10:15:00,23.04,23.04,23.02,23.02,4000.0,23.04,23.04,23.02,23.02,4000.0
2006-09-18 10:20:00,23.03,23.03,23.02,23.02,4000.0,23.03,23.03,23.02,23.02,4000.0
2006-09-18 10:25:00,23.02,23.02,23.0,23.0,2800.0,23.02,23.02,23.0,23.0,2800.0
2006-09-18 10:30:00,23.0,23.03,22.99,23.03,41200.0,23.0,23.03,22.99,23.03,41200.0
2006-09-18 10:35:00,23.03,23.06,23.03,23.04,6000.0,23.03,23.06,23.03,23.04,6000.0
2006-09-18 10:40:00,23.05,23.06,23.05,23.06,800.0,23.05,23.06,23.05,23.06,800.0
2006-09-18 10:45:00,23.06,23.11,23.06,23.07,4400.0,23.06,23.11,23.06,23.07,4400.0
2006-09-18 10:50:00,23.07,23.07,23.05,23.07,1200.0,23.07,23.07,23.05,23.07,1200.0
2006-09-18 10:55:00,23.06,23.06,23.05,23.06,1600.0,23.06,23.06,23.05,23.06,1600.0
2006-09-18 11:00:00,23.07,23.08,23.07,23.08,3200.0,23.07,23.08,23.07,23.08,3200.0
2006-09-18 11:05:00,23.08,23.14,23.08,23.14,16800.0,23.08,23.14,23.08,23.14,16800.0
2006-09-18 11:10:00,23.16,23.17,23.15,23.16,11600.0,23.16,23.17,23.15,23.16,11600.0
2006-09-18 11:15:00,23.14,23.15,23.13,23.13,2000.0,23.14,23.15,23.13,23.13,2000.0
2006-09-18 11:20:00,23.17,23.22,23.17,23.22,9600.0,23.17,23.22,23.17,23.22,9600.0
2006-09-18 11:25:00,23.21,23.24,23.21,23.24,2000.0,23.21,23.24,23.21,23.24,2000.0
2006-09-18 11:30:00,23.24,23.32,23.24,23.3,10400.0,23.24,23.32,23.24,23.3,10400.0
2006-09-18 11:35:00,23.33,23.35,23.26,23.29,7600.0,23.33,23.35,23.26,23.29,7600.0
2006-09-18 11:40:00,23.29,23.29,23.28,23.28,2400.0,23.29,23.29,23.28,23.28,2400.0
2006-09-18 11:45:00,23.27,23.29,23.27,23.28,3600.0,23.27,23.29,23.27,23.28,3600.0
2006-09-18 11:50:00,23.27,23.29,23.27,23.29,2400.0,23.27,23.29,23.27,23.29,2400.0
2006-09-18 11:55:00,23.27,23.27,23.27,23.27,400.0,23.27,23.27,23.27,23.27,400.0
2006-09-18 12:00:00,23.29,23.29,23.27,23.27,2000.0,23.29,23.29,23.27,23.27,2000.0
2006-09-18 12:05:00,23.27,23.27,23.27,23.27,2400.0,23.27,23.27,23.27,23.27,2400.0
2006-09-18 12:10:00,23.26,23.28,23.26,23.28,1600.0,23.26,23.28,23.26,23.28,1600.0
2006-09-18 12:15:00,23.28,23.28,23.25,23.25,2400.0,23.28,23.28,23.25,23.25,2400.0
2006-09-18 12:20:00,23.27,23.28,23.27,23.28,1200.0,23.27,23.28,23.27,23.28,1200.0
2006-09-18 12:25:00,23.27,23.27,23.27,23.27,2400.0,23.27,23.27,23.27,23.27,2400.0
2006-09-18 12:30:00,23.27,23.27,23.25,23.25,1600.0,23.27,23.27,23.25,23.25,1600.0
2006-09-18 12:35:00,23.27,23.27,23.25,23.26,1200.0,23.27,23.27,23.25,23.26,1200.0
2006-09-18 12:40:00,23.26,23.26,23.25,23.25,1600.0,23.26,23.26,23.25,23.25,1600.0
2006-09-18 12:45:00,23.26,23.26,23.23,23.23,4000.0,23.26,23.26,23.23,23.23,4000.0
2006-09-18 12:50:00,23.23,23.23,23.23,23.23,400.0,23.23,23.23,23.23,23.23,400.0
2006-09-18 12:55:00,23.25,23.25,23.23,23.23,5200.0,23.25,23.25,23.23,23.23,5200.0
2006-09-18 13:00:00,23.23,23.23,23.21,23.21,4000.0,23.23,23.23,23.21,23.21,4000.0
2006-09-18 13:05:00,23.21,23.21,23.21,23.21,0.0,23.21,23.21,23.21,23.21,0.0
2006-09-18 13:10:00,23.2,23.2,23.17,23.2,9600.0,23.2,23.2,23.17,23.2,9600.0
2006-09-18 13:15:00,23.2,23.2,23.2,23.2,0.0,23.2,23.2,23.2,23.2,0.0
2006-09-18 13:20:00,23.21,23.21,23.16,23.16,8800.0,23.21,23.21,23.16,23.16,8800.0
2006-09-18 13:25:00,23.17,23.18,23.16,23.16,8000.0,23.17,23.18,23.16,23.16,8000.0
2006-09-18 13:30:00,23.13,23.13,23.06,23.09,18000.0,23.13,23.13,23.06,23.09,18000.0
2006-09-18 13:35:00,23.11,23.14,23.11,23.14,2800.0,23.11,23.14,23.11,23.14,2800.0
2006-09-18 13:40:00,23.14,23.14,23.14,23.14,400.0,23.14,23.14,23.14,23.14,400.0
2006-09-18 13:45:00,23.12,23.12,23.1,23.1,2000.0,23.12,23.12,23.1,23.1,2000.0
2006-09-18 13:50:00,23.1,23.13,23.1,23.13,2000.0,23.1,23.13,23.1,23.13,2000.0
2006-09-18 13:55:00,23.11,23.13,23.11,23.13,1200.0,23.11,23.13,23.11,23.13,1200.0
2006-09-18 14:00:00,23.1,23.12,23.1,23.12,2400.0,23.1,23.12,23.1,23.12,2400.0
2006-09-18 14:05:00,23.12,23.13,23.08,23.08,6000.0,23.12,23.13,23.08,23.08,6000.0
2006-09-18 14:10:00,23.08,23.08,23.06,23.07,2400.0,23.08,23.08,23.06,23.07,2400.0
2006-09-18 14:15:00,23.07,23.07,23.07,23.07,0.0,23.07,23.07,23.07,23.07,0.0
2006-09-18 14:20:00,23.08,23.08,23.04,23.04,3200.0,23.08,23.08,23.04,23.04,3200.0
2006-09-18 14:25:00,23.04,23.05,23.04,23.05,1600.0,23.04,23.05,23.04,23.05,1600.0
2006-09-18 14:30:00,23.05,23.05,23.05,23.05,1200.0,23.05,23.05,23.05,23.05,1200.0
2006-09-18 14:35:00,23.03,23.03,22.99,23.0,6400.0,23.03,23.03,22.99,23.0,6400.0
2006-09-18 14:40:00,22.99,22.99,22.98,22.99,4400.0,22.99,22.99,22.98,22.99,4400.0
2006-09-18 14:45:00,23.02,23.02,23.01,23.01,1600.0,23.02,23.02,23.01,23.01,1600.0
2006-09-18 14:50:00,23.03,23.03,23.03,23.03,800.0,23.03,23.03,23.03,23.03,800.0
2006-09-18 14:55:00,23.04,23.04,23.04,23.04,2000.0,23.04,23.04,23.04,23.04,2000.0
2006-09-18 15:00:00,23.06,23.06,23.02,23.06,4800.0,23.06,23.06,23.02,23.06,4800.0
2006-09-18 15:05:00,23.06,23.06,23.06,23.06,1600.0,23.06,23.06,23.06,23.06,1600.0
2006-09-18 15:10:00,23.03,23.05,23.0,23.0,3200.0,23.03,23.05,23.0,23.0,3200.0
2006-09-18 15:15:00,23.01,23.01,23.0,23.0,2000.0,23.01,23.01,23.0,23.0,2000.0
2006-09-18 15:20:00,23.0,23.01,23.0,23.01,3200.0,23.0,23.01,23.0,23.01,3200.0
2006-09-18 15:25:00,23.03,23.03,23.02,23.02,2000.0,23.03,23.03,23.02,23.02,2000.0
2006-09-18 15:30:00,23.02,23.03,23.02,23.02,5200.0,23.02,23.03,23.02,23.02,5200.0
2006-09-18 15:35:00,23.01,23.03,23.0,23.01,10400.0,23.01,23.03,23.0,23.01,10400.0
2006-09-18 15:40:00,23.02,23.05,23.01,23.04,4400.0,23.02,23.05,23.01,23.04,4400.0
2006-09-18 15:45:00,23.04,23.04,23.0,23.01,6800.0,23.04,23.04,23.0,23.01,6800.0
2006-09-18 15:50:00,23.0,23.03,23.0,23.03,6400.0,23.0,23.03,23.0,23.03,6400.0
2006-09-18 15:55:00,23.03,23.1,23.03,23.09,18000.0,23.03,23.1,23.03,23.09,18000.0
2006-09-19 09:30:00,22.99,23.09,22.99,23.09,10800.0,22.99,23.09,22.99,23.09,10800.0
2006-09-19 09:35:00,23.11,23.14,23.1,23.13,9200.0,23.11,23.14,23.1,23.13,9200.0
2006-09-19 09:40:00,23.12,23.12,22.99,23.1,43200.0,23.12,23.12,22.99,23.1,43200.0
2006-09-19 09:45:00,23.11,23.13,23.11,23.11,6800.0,23.11,23.13,23.11,23.11,6800.0
2006-09-19 09:50:00,23.14,23.14,23.11,23.12,2400.0,23.14,23.14,23.11,23.12,2400.0
2006-09-19 09:55:00,23.12,23.14,23.12,23.13,13200.0,23.12,23.14,23.12,23.13,13200.0
2006-09-19 10:00:00,23.14,23.2,23.14,23.2,11600.0,23.14,23.2,23.14,23.2,11600.0
2006-09-19 10:05:00,23.2,23.22,23.19,23.19,7200.0,23.2,23.22,23.19,23.19,7200.0
2006-09-19 10:10:00,23.18,23.2,23.18,23.2,2800.0,23.18,23.2,23.18,23.2,2800.0
2006-09-19 10:15:00,23.19,23.2,23.11,23.11,6800.0,23.19,23.2,23.11,23.11,6800.0
2006-09-19 10:20:00,23.09,23.13,23.04,23.1,7200.0,23.09,23.13,23.04,23.1,7200.0
2006-09-19 10:25:00,23.11,23.2,23.11,23.19,5200.0,23.11,23.2,23.11,23.19,5200.0
2006-09-19 10:30:00,23.19,23.2,23.17,23.18,6000.0,23.19,23.2,23.17,23.18,6000.0
2006-09-19 10:35:00,23.2,23.21,23.17,23.17,3200.0,23.2,23.21,23.17,23.17,3200.0
2006-09-19 10:40:00,23.15,23.17,23.12,23.12,6800.0,23.15,23.17,23.12,23.12,6800.0
2006-09-19 10:45:00,23.13,23.13,23.11,23.11,6000.0,23.13,23.13,23.11,23.11,6000.0
2006-09-19 10:50:00,23.1,23.11,23.1,23.11,2800.0,23.1,23.11,23.1,23.11,2800.0
2006-09-19 10:55:00,23.11,23.14,23.11,23.14,3600.0,23.11,23.14,23.11,23.14,3600.0
2006-09-19 11:00:00,23.15,23.2,23.15,23.2,7200.0,23.15,23.2,23.15,23.2,7200.0
2006-09-19 11:05:00,23.21,23.21,23.16,23.17,6800.0,23.21,23.21,23.16,23.17,6800.0
2006-09-19 11:10:00,23.21,23.22,23.19,23.22,2800.0,23.21,23.22,23.19,23.22,2800.0
2006-09-19 11:15:00,23.2,23.21,23.1,23.1,8800.0,23.2,23.21,23.1,23.1,8800.0
2006-09-19 11:20:00,23.13,23.13,23.09,23.09,11600.0,23.13,23.13,23.09,23.09,11600.0
2006-09-19 11:25:00,23.09,23.1,23.09,23.09,2400.0,23.09,23.1,23.09,23.09,2400.0
2006-09-19 11:30:00,23.09,23.1,23.06,23.09,10800.0,23.09,23.1,23.06,23.09,10800.0
2006-09-19 11:35:00,23.1,23.1,23.09,23.09,2000.0,23.1,23.1,23.09,23.09,2000.0
2006-09-19 11:40:00,23.09,23.11,23.09,23.09,4800.0,23.09,23.11,23.09,23.09,4800.0
2006-09-19 11:45:00,23.1,23.1,23.09,23.09,2000.0,23.1,23.1,23.09,23.09,2000.0
2006-09-19 11:50:00,23.09,23.09,23.06,23.08,3200.0,23.09,23.09,23.06,23.08,3200.0
2006-09-19 11:55:00,23.06,23.06,23.05,23.05,1200.0,23.06,23.06,23.05,23.05,1200.0
2006-09-19 12:00:00,23.05,23.1,23.05,23.08,3600.0,23.05,23.1,23.05,23.08,3600.0
2006-09-19 12:05:00,23.08,23.08,23.08,23.08,1200.0,23.08,23.08,23.08,23.08,1200.0
2006-09-19 12:10:00,23.08,23.1,23.06,23.1,3600.0,23.08,23.1,23.06,23.1,3600.0
2006-09-19 12:15:00,23.1,23.1,23.08,23.09,3200.0,23.1,23.1,23.08,23.09,3200.0
2006-09-19 12:20:00,23.09,23.1,23.09,23.1,2800.0,23.09,23.1,23.09,23.1,2800.0
2006-09-19 12:25:00,23.1,23.1,23.09,23.09,8000.0,23.1,23.1,23.09,23.09,8000.0
2006-09-19 12:30:00,23.1,23.11,23.09,23.1,2000.0,23.1,23.11,23.09,23.1,2000.0
2006-09-19 12:35:00,23.11,23.17,23.11,23.14,8400.0,23.11,23.17,23.11,23.14,8400.0
2006-09-19 12:40:00,23.14,23.18,23.14,23.16,15200.0,23.14,23.18,23.14,23.16,15200.0
2006-09-19 12:45:00,23.16,23.16,23.15,23.15,7200.0,23.16,23.16,23.15,23.15,7200.0
2006-09-19 12:50:00,23.15,23.16,23.14,23.14,3200.0,23.15,23.16,23.14,23.14,3200.0
2006-09-19 12:55:00,23.15,23.15,23.09,23.09,4800.0,23.15,23.15,23.09,23.09,4800.0
2006-09-19 13:00:00,23.09,23.11,23.09,23.11,1200.0,23.09,23.11,23.09,23.11,1200.0
2006-09-19 13:05:00,23.09,23.1,23.09,23.09,6000.0,23.09,23.1,23.09,23.09,6000.0
2006-09-19 13:10:00,23.09,23.09,23.05,23.05,3600.0,23.09,23.09,23.05,23.05,3600.0
2006-09-19 13:15:00,23.05,23.09,23.05,23.09,6800.0,23.05,23.09,23.05,23.09,6800.0
2006-09-19 13:20:00,23.07,23.08,23.04,23.04,4400.0,23.07,23.08,23.04,23.04,4400.0
2006-09-19 13:25:00,23.04,23.06,23.03,23.03,5600.0,23.04,23.06,23.03,23.03,5600.0
2006-09-19 13:30:00,23.05,23.05,23.0,23.0,9200.0,23.05,23.05,23.0,23.0,9200.0
2006-09-19 13:35:00,23.02,23.04,23.0,23.03,4400.0,23.02,23.04,23.0,23.03,4400.0
2006-09-19 13:40:00,23.03,23.07,23.03,23.07,6000.0,23.03,23.07,23.03,23.07,6000.0
2006-09-19 13:45:00,23.08,23.1,23.06,23.1,6000.0,23.08,23.1,23.06,23.1,6000.0
2006-09-19 13:50:00,23.09,23.1,23.07,23.08,5200.0,23.09,23.1,23.07,23.08,5200.0
2006-09-19 13:55:00,23.1,23.13,23.1,23.12,7200.0,23.1,23.13,23.1,23.12,7200.0
2006-09-19 14:00:00,23.12,23.14,23.12,23.14,12800.0,23.12,23.14,23.12,23.14,12800.0
2006-09-19 14:05:00,23.12,23.12,23.07,23.07,5200.0,23.12,23.12,23.07,23.07,5200.0
2006-09-19 14:10:00,23.07,23.1,23.03,23.03,8400.0,23.07,23.1,23.03,23.03,8400.0
2006-09-19 14:15:00,23.05,23.06,23.04,23.05,9200.0,23.05,23.06,23.04,23.05,9200.0
2006-09-19 14:20:00,23.07,23.1,23.05,23.1,6000.0,23.07,23.1,23.05,23.1,6000.0
2006-09-19 14:25:00,23.11,23.13,23.11,23.11,6400.0,23.11,23.13,23.11,23.11,6400.0
2006-09-19 14:30:00,23.11,23.11,23.09,23.11,6000.0,23.11,23.11,23.09,23.11,6000.0
2006-09-19 14:35:00,23.1,23.1,23.1,23.1,6400.0,23.1,23.1,23.1,23.1,6400.0
2006-09-19 14:40:00,23.08,23.1,23.08,23.09,9600.0,23.08,23.1,23.08,23.09,9600.0
2006-09-19 14:45:00,23.09,23.09,23.08,23.09,9200.0,23.09,23.09,23.08,23.09,9200.0
2006-09-19 14:50:00,23.09,23.11,23.09,23.09,6800.0,23.09,23.11,23.09,23.09,6800.0
2006-09-19 14:55:00,23.08,23.09,23.08,23.08,11200.0,23.08,23.09,23.08,23.08,11200.0
2006-09-19 15:00:00,23.08,23.09,23.08,23.08,11200.0,23.08,23.09,23.08,23.08,11200.0
2006-09-19 15:05:00,23.08,23.11,23.06,23.11,20800.0,23.08,23.11,23.06,23.11,20800.0
2006-09-19 15:10:00,23.12,23.14,23.12,23.12,8000.0,23.12,23.14,23.12,23.12,8000.0
2006-09-19 15:15:00,23.12,23.12,23.08,23.1,13600.0,23.12,23.12,23.08,23.1,13600.0
2006-09-19 15:20:00,23.1,23.1,23.09,23.1,12800.0,23.1,23.1,23.09,23.1,12800.0
2006-09-19 15:25:00,23.1,23.13,23.1,23.12,10400.0,23.1,23.13,23.1,23.12,10400.0
2006-09-19 15:30:00,23.13,23.13,23.13,23.13,13200.0,23.13,23.13,23.13,23.13,13200.0
2006-09-19 15:35:00,23.13,23.13,23.12,23.12,10000.0,23.13,23.13,23.12,23.12,10000.0
2006-09-19 15:40:00,23.12,23.13,23.1,23.13,12800.0,23.12,23.13,23.1,23.13,12800.0
2006-09-19 15:45:00,23.13,23.14,23.11,23.12,20000.0,23.13,23.14,23.11,23.12,20000.0
2006-09-19 15:50:00,23.12,23.12,23.1,23.11,16800.0,23.12,23.12,23.1,23.11,16800.0
2006-09-19 15:55:00,23.11,23.12,23.1,23.11,14000.0,23.11,23.12,23.1,23.11,14000.0
2006-09-20 09:30:00,23.11,23.16,23.03,23.16,9600.0,23.11,23.16,23.03,23.16,9600.0
2006-09-20 09:35:00,23.25,23.31,23.25,23.27,7200.0,23.25,23.31,23.25,23.27,7200.0
2006-09-20 09:40:00,23.22,23.28,23.22,23.28,17200.0,23.22,23.28,23.22,23.28,17200.0
2006-09-20 09:45:00,23.31,23.38,23.3,23.37,9600.0,23.31,23.38,23.3,23.37,9600.0
2006-09-20 09:50:00,23.41,23.41,23.36,23.36,6000.0,23.41,23.41,23.36,23.36,6000.0
2006-09-20 09:55:00,23.39,23.42,23.39,23.42,3200.0,23.39,23.42,23.39,23.42,3200.0
2006-09-20 10:00:00,23.43,23.43,23.32,23.32,10400.0,23.43,23.43,23.32,23.32,10400.0
2006-09-20 10:05:00,23.32,23.45,23.32,23.42,14400.0,23.32,23.45,23.32,23.42,14400.0
2006-09-20 10:10:00,23.42,23.46,23.36,23.44,10400.0,23.42,23.46,23.36,23.44,10400.0
2006-09-20 10:15:00,23.44,23.46,23.38,23.38,13200.0,23.44,23.46,23.38,23.38,13200.0
2006-09-20 10:20:00,23.4,23.53,23.38,23.53,16400.0,23.4,23.53,23.38,23.53,16400.0
2006-09-20 10:25:00,23.53,23.6,23.5,23.56,10400.0,23.53,23.6,23.5,23.56,10400.0
2006-09-20 10:30:00,23.57,23.71,23.57,23.59,69600.0,23.57,23.71,23.57,23.59,69600.0
2006-09-20 10:35:00,23.58,23.6,23.41,23.41,31200.0,23.58,23.6,23.41,23.41,31200.0
2006-09-20 10:40:00,23.41,23.46,23.41,23.43,4400.0,23.41,23.46,23.41,23.43,4400.0
2006-09-20 10:45:00,23.42,23.44,23.38,23.42,12800.0,23.42,23.44,23.38,23.42,12800.0
2006-09-20 10:50:00,23.44,23.44,23.41,23.44,8800.0,23.44,23.44,23.41,23.44,8800.0
2006-09-20 10:55:00,23.45,23.45,23.43,23.45,5600.0,23.45,23.45,23.43,23.45,5600.0
2006-09-20 11:00:00,23.45,23.46,23.44,23.45,103200.0,23.45,23.46,23.44,23.45,103200.0
2006-09-20 11:05:00,23.46,23.46,23.44,23.45,6000.0,23.46,23.46,23.44,23.45,6000.0
2006-09-20 11:10:00,23.45,23.49,23.45,23.49,8400.0,23.45,23.49,23.45,23.49,8400.0
2006-09-20 11:15:00,23.49,23.5,23.49,23.49,2000.0,23.49,23.5,23.49,23.49,2000.0
2006-09-20 11:20:00,23.5,23.5,23.47,23.47,6800.0,23.5,23.5,23.47,23.47,6800.0
2006-09-20 11:25:00,23.45,23.5,23.45,23.5,2000.0,23.45,23.5,23.45,23.5,2000.0
2006-09-20 11:30:00,23.48,23.5,23.48,23.49,2400.0,23.48,23.5,23.48,23.49,2400.0
2006-09-20 11:35:00,23.49,23.5,23.46,23.46,2000.0,23.49,23.5,23.46,23.46,2000.0
2006-09-20 11:40:00,23.49,23.49,23.49,23.49,800.0,23.49,23.49,23.49,23.49,800.0
2006-09-20 11:45:00,23.47,23.48,23.47,23.47,2000.0,23.47,23.48,23.47,23.47,2000.0
2006-09-20 11:50:00,23.49,23.5,23.49,23.5,3200.0,23.49,23.5,23.49,23.5,3200.0
2006-09-20 11:55:00,23.49,23.5,23.48,23.48,2000.0,23.49,23.5,23.48,23.48,2000.0
2006-09-20 12:00:00,23.49,23.5,23.48,23.49,5200.0,23.49,23.5,23.48,23.49,5200.0
2006-09-20 12:05:00,23.49,23.5,23.48,23.49,3200.0,23.49,23.5,23.48,23.49,3200.0
2006-09-20 12:10:00,23.49,23.49,23.49,23.49,0.0,23.49,23.49,23.49,23.49,0.0
2006-09-20 12:15:00,23.49,23.5,23.49,23.5,1600.0,23.49,23.5,23.49,23.5,1600.0
2006-09-20 12:20:00,23.5,23.5,23.49,23.49,2400.0,23.5,23.5,23.49,23.49,2400.0
2006-09-20 12:25:00,23.46,23.5,23.46,23.5,4000.0,23.46,23.5,23.46,23.5,4000.0
2006-09-20 12:30:00,23.49,23.5,23.49,23.5,3200.0,23.49,23.5,23.49,23.5,3200.0
2006-09-20 12:35:00,23.49,23.49,23.49,23.49,400.0,23.49,23.49,23.49,23.49,400.0
2006-09-20 12:40:00,23.48,23.5,23.48,23.49,1600.0,23.48,23.5,23.48,23.49,1600.0
2006-09-20 12:45:00,23.49,23.49,23.47,23.49,4400.0,23.49,23.49,23.47,23.49,4400.0
2006-09-20 12:50:00,23.49,23.5,23.49,23.5,2400.0,23.49,23.5,23.49,23.5,2400.0
2006-09-20 12:55:00,23.5,23.51,23.5,23.51,3200.0,23.5,23.51,23.5,23.51,3200.0
2006-09-20 13:00:00,23.51,23.51,23.5,23.5,2400.0,23.51,23.51,23.5,23.5,2400.0
2006-09-20 13:05:00,23.49,23.49,23.46,23.46,800.0,23.49,23.49,23.46,23.46,800.0
2006-09-20 13:10:00,23.49,23.5,23.49,23.5,1600.0,23.49,23.5,23.49,23.5,1600.0
2006-09-20 13:15:00,23.5,23.5,23.47,23.47,2800.0,23.5,23.5,23.47,23.47,2800.0
2006-09-20 13:20:00,23.47,23.48,23.44,23.48,6400.0,23.47,23.48,23.44,23.48,6400.0
2006-09-20 13:25:00,23.48,23.49,23.48,23.49,2800.0,23.48,23.49,23.48,23.49,2800.0
2006-09-20 13:30:00,23.48,23.49,23.48,23.49,3200.0,23.48,23.49,23.48,23.49,3200.0
2006-09-20 13:35:00,23.49,23.49,23.46,23.49,2800.0,23.49,23.49,23.46,23.49,2800.0
2006-09-20 13:40:00,23.49,23.49,23.49,23.49,6400.0,23.49,23.49,23.49,23.49,6400.0
2006-09-20 13:45:00,23.49,23.54,23.49,23.54,43600.0,23.49,23.54,23.49,23.54,43600.0
2006-09-20 13:50:00,23.54,23.54,23.53,23.54,1600.0,23.54,23.54,23.53,23.54,1600.0
2006-09-20 13:55:00,23.54,23.54,23.54,23.54,6000.0,23.54,23.54,23.54,23.54,6000.0
2006-09-20 14:00:00,23.54,23.54,23.53,23.54,3600.0,23.54,23.54,23.53,23.54,3600.0
2006-09-20 14:05:00,23.54,23.54,23.54,23.54,3200.0,23.54,23.54,23.54,23.54,3200.0
2006-09-20 14:10:00,23.54,23.54,23.52,23.54,4000.0,23.54,23.54,23.52,23.54,4000.0
2006-09-20 14:15:00,23.49,23.55,23.48,23.48,26000.0,23.49,23.55,23.48,23.48,26000.0
2006-09-20 14:20:00,23.51,23.51,23.48,23.49,4000.0,23.51,23.51,23.48,23.49,4000.0
2006-09-20 14:25:00,23.49,23.55,23.48,23.55,4400.0,23.49,23.55,23.48,23.55,4400.0
2006-09-20 14:30:00,23.51,23.53,23.48,23.5,7600.0,23.51,23.53,23.48,23.5,7600.0
2006-09-20 14:35:00,23.51,23.53,23.47,23.51,7200.0,23.51,23.53,23.47,23.51,7200.0
2006-09-20 14:40:00,23.51,23.52,23.49,23.49,5200.0,23.51,23.52,23.49,23.49,5200.0
2006-09-20 14:45:00,23.51,23.51,23.49,23.5,6000.0,23.51,23.51,23.49,23.5,6000.0
2006-09-20 14:50:00,23.5,23.51,23.5,23.5,8000.0,23.5,23.51,23.5,23.5,8000.0
2006-09-20 14:55:00,23.5,23.51,23.5,23.51,5600.0,23.5,23.51,23.5,23.51,5600.0
2006-09-20 15:00:00,23.51,23.51,23.51,23.51,12000.0,23.51,23.51,23.51,23.51,12000.0
2006-09-20 15:05:00,23.51,23.51,23.5,23.51,5200.0,23.51,23.51,23.5,23.51,5200.0
2006-09-20 15:10:00,23.51,23.51,23.5,23.51,6800.0,23.51,23.51,23.5,23.51,6800.0
2006-09-20 15:15:00,23.51,23.51,23.48,23.51,10000.0,23.51,23.51,23.48,23.51,10000.0
2006-09-20 15:20:00,23.51,23.51,23.47,23.5,6000.0,23.51,23.51,23.47,23.5,6000.0
2006-09-20 15:25:00,23.5,23.51,23.49,23.5,6800.0,23.5,23.51,23.49,23.5,6800.0
2006-09-20 15:30:00,23.5,23.51,23.5,23.51,6800.0,23.5,23.51,23.5,23.51,6800.0
2006-09-20 15:35:00,23.51,23.52,23.49,23.49,13600.0,23.51,23.52,23.49,23.49,13600.0
2006-09-20 15:40:00,23.5,23.51,23.48,23.48,8400.0,23.5,23.51,23.48,23.48,8400.0
2006-09-20 15:45:00,23.5,23.51,23.49,23.5,156800.0,23.5,23.51,23.49,23.5,156800.0
2006-09-20 15:50:00,23.5,23.5,23.47,23.47,9200.0,23.5,23.5,23.47,23.47,9200.0
2006-09-20 15:55:00,23.48,23.49,23.48,23.48,4800.0,23.48,23.49,23.48,23.48,4800.0
2006-09-21 09:30:00,23.48,23.6,23.48,23.59,32800.0,23.48,23.6,23.48,23.59,32800.0
2006-09-21 09:35:00,23.59,23.59,23.56,23.56,2400.0,23.59,23.59,23.56,23.56,2400.0
2006-09-21 09:40:00,23.59,23.59,23.59,23.59,400.0,23.59,23.59,23.59,23.59,400.0
2006-09-21 09:45:00,23.59,23.59,23.57,23.57,1200.0,23.59,23.59,23.57,23.57,1200.0
2006-09-21 09:50:00,23.57,23.58,23.57,23.58,800.0,23.57,23.58,23.57,23.58,800.0
2006-09-21 09:55:00,23.58,23.58,23.57,23.57,1600.0,23.58,23.58,23.57,23.57,1600.0
2006-09-21 10:00:00,23.56,23.56,23.5,23.5,5200.0,23.56,23.56,23.5,23.5,5200.0
2006-09-21 10:05:00,23.49,23.49,23.43,23.43,5600.0,23.49,23.49,23.43,23.43,5600.0
2006-09-21 10:10:00,23.43,23.44,23.43,23.44,1200.0,23.43,23.44,23.43,23.44,1200.0
2006-09-21 10:15:00,23.44,23.46,23.42,23.44,6000.0,23.44,23.46,23.42,23.44,6000.0
2006-09-21 10:20:00,23.46,23.46,23.43,23.46,1600.0,23.46,23.46,23.43,23.46,1600.0
2006-09-21 10:25:00,23.48,23.5,23.47,23.48,2000.0,23.48,23.5,23.47,23.48,2000.0
2006-09-21 10:30:00,23.5,23.5,23.5,23.5,2800.0,23.5,23.5,23.5,23.5,2800.0
2006-09-21 10:35:00,23.5,23.5,23.47,23.49,4800.0,23.5,23.5,23.47,23.49,4800.0
2006-09-21 10:40:00,23.49,23.49,23.47,23.48,3600.0,23.49,23.49,23.47,23.48,3600.0
2006-09-21 10:45:00,23.48,23.5,23.48,23.5,2400.0,23.48,23.5,23.48,23.5,2400.0
2006-09-21 10:50:00,23.48,23.5,23.48,23.5,2400.0,23.48,23.5,23.48,23.5,2400.0
2006-09-21 10:55:00,23.5,23.5,23.49,23.49,3200.0,23.5,23.5,23.49,23.49,3200.0
2006-09-21 11:00:00,23.5,23.5,23.49,23.5,4800.0,23.5,23.5,23.49,23.5,4800.0
2006-09-21 11:05:00,23.49,23.51,23.49,23.51,10800.0,23.49,23.51,23.49,23.51,10800.0
2006-09-21 11:10:00,23.51,23.51,23.5,23.5,2800.0,23.51,23.51,23.5,23.5,2800.0
2006-09-21 11:15:00,23.5,23.5,23.49,23.5,4400.0,23.5,23.5,23.49,23.5,4400.0
2006-09-21 11:20:00,23.5,23.5,23.5,23.5,1600.0,23.5,23.5,23.5,23.5,1600.0
2006-09-21 11:25:00,23.51,23.51,23.51,23.51,5200.0,23.51,23.51,23.51,23.51,5200.0
2006-09-21 11:30:00,23.51,23.51,23.45,23.45,3600.0,23.51,23.51,23.45,23.45,3600.0
2006-09-21 11:35:00,23.48,23.48,23.46,23.47,6000.0,23.48,23.48,23.46,23.47,6000.0
2006-09-21 11:40:00,23.46,23.46,23.44,23.44,2800.0,23.46,23.46,23.44,23.44,2800.0
2006-09-21 11:45:00,23.45,23.45,23.45,23.45,2000.0,23.45,23.45,23.45,23.45,2000.0
2006-09-21 11:50:00,23.45,23.45,23.45,23.45,6000.0,23.45,23.45,23.45,23.45,6000.0
2006-09-21 11:55:00,23.45,23.45,23.43,23.43,2000.0,23.45,23.45,23.43,23.43,2000.0
2006-09-21 12:00:00,23.43,23.43,23.35,23.35,4400.0,23.43,23.43,23.35,23.35,4400.0
2006-09-21 12:05:00,23.32,23.32,23.31,23.32,1600.0,23.32,23.32,23.31,23.32,1600.0
2006-09-21 12:10:00,23.33,23.34,23.33,23.34,1200.0,23.33,23.34,23.33,23.34,1200.0
2006-09-21 12:15:00,23.5,23.5,23.35,23.35,16800.0,23.5,23.5,23.35,23.35,16800.0
2006-09-21 12:20:00,23.35,23.35,23.33,23.33,2800.0,23.35,23.35,23.33,23.33,2800.0
2006-09-21 12:25:00,23.31,23.34,23.31,23.34,7200.0,23.31,23.34,23.31,23.34,7200.0
2006-09-21 12:30:00,23.35,23.4,23.35,23.4,4400.0,23.35,23.4,23.35,23.4,4400.0
2006-09-21 12:35:00,23.39,23.39,23.39,23.39,1200.0,23.39,23.39,23.39,23.39,1200.0
2006-09-21 12:40:00,23.39,23.39,23.37,23.37,2400.0,23.39,23.39,23.37,23.37,2400.0
2006-09-21 12:45:00,23.37,23.4,23.37,23.4,3200.0,23.37,23.4,23.37,23.4,3200.0
2006-09-21 12:50:00,23.41,23.41,23.38,23.4,2800.0,23.41,23.41,23.38,23.4,2800.0
2006-09-21 12:55:00,23.4,23.41,23.39,23.41,6400.0,23.4,23.41,23.39,23.41,6400.0
2006-09-21 13:00:00,23.41,23.43,23.4,23.42,5600.0,23.41,23.43,23.4,23.42,5600.0
2006-09-21 13:05:00,23.41,23.43,23.41,23.43,2400.0,23.41,23.43,23.41,23.43,2400.0
2006-09-21 13:10:00,23.43,23.44,23.42,23.43,3200.0,23.43,23.44,23.42,23.43,3200.0
2006-09-21 13:15:00,23.43,23.43,23.43,23.43,1200.0,23.43,23.43,23.43,23.43,1200.0
2006-09-21 13:20:00,23.43,23.44,23.43,23.44,3200.0,23.43,23.44,23.43,23.44,3200.0
2006-09-21 13:25:00,23.45,23.46,23.45,23.45,1600.0,23.45,23.46,23.45,23.45,1600.0
2006-09-21 13:30:00,23.45,23.45,23.41,23.41,5200.0,23.45,23.45,23.41,23.41,5200.0
2006-09-21 13:35:00,23.42,23.46,23.42,23.46,4000.0,23.42,23.46,23.42,23.46,4000.0
2006-09-21 13:40:00,23.46,23.46,23.44,23.46,7200.0,23.46,23.46,23.44,23.46,7200.0
2006-09-21 13:45:00,23.46,23.46,23.45,23.45,3200.0,23.46,23.46,23.45,23.45,3200.0
2006-09-21 13:50:00,23.45,23.46,23.44,23.45,6400.0,23.45,23.46,23.44,23.45,6400.0
2006-09-21 13:55:00,23.45,23.46,23.45,23.45,2400.0,23.45,23.46,23.45,23.45,2400.0
2006-09-21 14:00:00,23.45,23.46,23.44,23.46,2400.0,23.45,23.46,23.44,23.46,2400.0
2006-09-21 14:05:00,23.47,23.47,23.45,23.45,4000.0,23.47,23.47,23.45,23.45,4000.0
2006-09-21 14:10:00,23.45,23.45,23.45,23.45,1600.0,23.45,23.45,23.45,23.45,1600.0
2006-09-21 14:15:00,23.44,23.45,23.43,23.45,9600.0,23.44,23.45,23.43,23.45,9600.0
2006-09-21 14:20:00,23.46,23.47,23.45,23.45,6000.0,23.46,23.47,23.45,23.45,6000.0
2006-09-21 14:25:00,23.45,23.46,23.45,23.46,8400.0,23.45,23.46,23.45,23.46,8400.0
2006-09-21 14:30:00,23.46,23.47,23.46,23.46,2000.0,23.46,23.47,23.46,23.46,2000.0
2006-09-21 14:35:00,23.48,23.48,23.47,23.48,2400.0,23.48,23.48,23.47,23.48,2400.0
2006-09-21 14:40:00,23.5,23.5,23.47,23.48,4000.0,23.5,23.5,23.47,23.48,4000.0
2006-09-21 14:45:00,23.49,23.51,23.49,23.5,4000.0,23.49,23.51,23.49,23.5,4000.0
2006-09-21 14:50:00,23.5,23.5,23.49,23.5,33200.0,23.5,23.5,23.49,23.5,33200.0
2006-09-21 14:55:00,23.5,23.5,23.47,23.47,12000.0,23.5,23.5,23.47,23.47,12000.0
2006-09-21 15:00:00,23.47,23.48,23.46,23.48,9600.0,23.47,23.48,23.46,23.48,9600.0
2006-09-21 15:05:00,23.48,23.48,23.45,23.45,4000.0,23.48,23.48,23.45,23.45,4000.0
2006-09-21 15:10:00,23.43,23.45,23.37,23.37,6400.0,23.43,23.45,23.37,23.37,6400.0
2006-09-21 15:15:00,23.37,23.38,23.35,23.37,7600.0,23.37,23.38,23.35,23.37,7600.0
2006-09-21 15:20:00,23.37,23.37,23.36,23.37,4400.0,23.37,23.37,23.36,23.37,4400.0
2006-09-21 15:25:00,23.38,23.4,23.38,23.4,4800.0,23.38,23.4,23.38,23.4,4800.0
2006-09-21 15:30:00,23.4,23.4,23.4,23.4,25200.0,23.4,23.4,23.4,23.4,25200.0
2006-09-21 15:35:00,23.4,23.4,23.4,23.4,6400.0,23.4,23.4,23.4,23.4,6400.0
2006-09-21 15:40:00,23.39,23.39,23.38,23.38,3600.0,23.39,23.39,23.38,23.38,3600.0
2006-09-21 15:45:00,23.38,23.4,23.34,23.4,11200.0,23.38,23.4,23.34,23.4,11200.0
2006-09-21 15:50:00,23.38,23.41,23.38,23.4,7200.0,23.38,23.41,23.38,23.4,7200.0
2006-09-21 15:55:00,23.41,23.41,23.39,23.39,20000.0,23.41,23.41,23.39,23.39,20000.0
2006-09-22 09:30:00,23.31,23.38,23.29,23.34,5200.0,23.31,23.38,23.29,23.34,5200.0
2006-09-22 09:35:00,23.38,23.43,23.35,23.4,3200.0,23.38,23.43,23.35,23.4,3200.0
2006-09-22 09:40:00,23.42,23.42,23.34,23.34,8000.0,23.42,23.42,23.34,23.34,8000.0
2006-09-22 09:45:00,23.33,23.38,23.33,23.34,3200.0,23.33,23.38,23.33,23.34,3200.0
2006-09-22 09:50:00,23.34,23.37,23.33,23.34,2800.0,23.34,23.37,23.33,23.34,2800.0
2006-09-22 09:55:00,23.33,23.33,23.27,23.3,8000.0,23.33,23.33,23.27,23.3,8000.0
2006-09-22 10:00:00,23.28,23.28,23.27,23.27,2400.0,23.28,23.28,23.27,23.27,2400.0
2006-09-22 10:05:00,23.27,23.27,23.22,23.23,5200.0,23.27,23.27,23.22,23.23,5200.0
2006-09-22 10:10:00,23.23,23.23,23.19,23.21,3600.0,23.23,23.23,23.19,23.21,3600.0
2006-09-22 10:15:00,23.19,23.19,23.19,23.19,400.0,23.19,23.19,23.19,23.19,400.0
2006-09-22 10:20:00,23.21,23.22,23.19,23.21,1600.0,23.21,23.22,23.19,23.21,1600.0
2006-09-22 10:25:00,23.22,23.22,23.15,23.16,2800.0,23.22,23.22,23.15,23.16,2800.0
2006-09-22 10:30:00,23.15,23.16,23.15,23.16,800.0,23.15,23.16,23.15,23.16,800.0
2006-09-22 10:35:00,23.15,23.15,23.15,23.15,4000.0,23.15,23.15,23.15,23.15,4000.0
2006-09-22 10:40:00,23.17,23.18,23.17,23.18,2000.0,23.17,23.18,23.17,23.18,2000.0
2006-09-22 10:45:00,23.17,23.18,23.15,23.15,2000.0,23.17,23.18,23.15,23.15,2000.0
2006-09-22 10:50:00,23.16,23.16,23.16,23.16,800.0,23.16,23.16,23.16,23.16,800.0
2006-09-22 10:55:00,23.16,23.16,23.15,23.15,800.0,23.16,23.16,23.15,23.15,800.0
2006-09-22 11:00:00,23.16,23.16,23.16,23.16,400.0,23.16,23.16,23.16,23.16,400.0
2006-09-22 11:05:00,23.15,23.17,23.15,23.16,3200.0,23.15,23.17,23.15,23.16,3200.0
2006-09-22 11:10:00,23.17,23.17,23.1,23.11,3200.0,23.17,23.17,23.1,23.11,3200.0
2006-09-22 11:15:00,23.11,23.11,23.11,23.11,0.0,23.11,23.11,23.11,23.11,0.0
2006-09-22 11:20:00,23.11,23.11,23.11,23.11,0.0,23.11,23.11,23.11,23.11,0.0
2006-09-22 11:25:00,23.15,23.15,23.15,23.15,400.0,23.15,23.15,23.15,23.15,400.0
2006-09-22 11:30:00,23.18,23.23,23.18,23.22,8800.0,23.18,23.23,23.18,23.22,8800.0
2006-09-22 11:35:00,23.23,23.24,23.23,23.24,800.0,23.23,23.24,23.23,23.24,800.0
2006-09-22 11:40:00,23.25,23.25,23.22,23.22,1600.0,23.25,23.25,23.22,23.22,1600.0
2006-09-22 11:45:00,23.24,23.25,23.24,23.25,4800.0,23.24,23.25,23.24,23.25,4800.0
2006-09-22 11:50:00,23.25,23.26,23.24,23.26,1600.0,23.25,23.26,23.24,23.26,1600.0
2006-09-22 11:55:00,23.23,23.25,23.23,23.25,1600.0,23.23,23.25,23.23,23.25,1600.0
2006-09-22 12:00:00,23.24,23.24,23.23,23.24,2400.0,23.24,23.24,23.23,23.24,2400.0
2006-09-22 12:05:00,23.23,23.23,23.22,23.22,1200.0,23.23,23.23,23.22,23.22,1200.0
2006-09-22 12:10:00,23.17,23.17,23.17,23.17,400.0,23.17,23.17,23.17,23.17,400.0
2006-09-22 12:15:00,23.17,23.17,23.17,23.17,0.0,23.17,23.17,23.17,23.17,0.0
2006-09-22 12:20:00,23.16,23.16,23.16,23.16,1200.0,23.16,23.16,23.16,23.16,1200.0
2006-09-22 12:25:00,23.15,23.16,23.15,23.15,1200.0,23.15,23.16,23.15,23.15,1200.0
2006-09-22 12:30:00,23.15,23.15,23.15,23.15,0.0,23.15,23.15,23.15,23.15,0.0
2006-09-22 12:35:00,23.15,23.15,23.15,23.15,0.0,23.15,23.15,23.15,23.15,0.0
2006-09-22 12:40:00,23.15,23.15,23.15,23.15,0.0,23.15,23.15,23.15,23.15,0.0
2006-09-22 12:45:00,23.15,23.15,23.13,23.13,1200.0,23.15,23.15,23.13,23.13,1200.0
2006-09-22 12:50:00,23.12,23.12,23.12,23.12,800.0,23.12,23.12,23.12,23.12,800.0
2006-09-22 12:55:00,23.1,23.1,23.09,23.1,2000.0,23.1,23.1,23.09,23.1,2000.0
2006-09-22 13:00:00,23.09,23.11,23.08,23.11,4000.0,23.09,23.11,23.08,23.11,4000.0
2006-09-22 13:05:00,23.11,23.11,23.1,23.1,1200.0,23.11,23.11,23.1,23.1,1200.0
2006-09-22 13:10:00,23.13,23.16,23.13,23.16,2000.0,23.13,23.16,23.13,23.16,2000.0
2006-09-22 13:15:00,23.14,23.14,23.14,23.14,400.0,23.14,23.14,23.14,23.14,400.0
2006-09-22 13:20:00,23.16,23.16,23.15,23.15,1200.0,23.16,23.16,23.15,23.15,1200.0
2006-09-22 13:25:00,23.17,23.17,23.17,23.17,800.0,23.17,23.17,23.17,23.17,800.0
2006-09-22 13:30:00,23.19,23.19,23.19,23.19,400.0,23.19,23.19,23.19,23.19,400.0
2006-09-22 13:35:00,23.18,23.18,23.17,23.17,800.0,23.18,23.18,23.17,23.17,800.0
2006-09-22 13:40:00,23.18,23.18,23.18,23.18,800.0,23.18,23.18,23.18,23.18,800.0
2006-09-22 13:45:00,23.15,23.16,23.15,23.16,2400.0,23.15,23.16,23.15,23.16,2400.0
2006-09-22 13:50:00,23.15,23.16,23.15,23.16,1600.0,23.15,23.16,23.15,23.16,1600.0
2006-09-22 13:55:00,23.14,23.15,23.14,23.15,1600.0,23.14,23.15,23.14,23.15,1600.0
2006-09-22 14:00:00,23.15,23.15,23.15,23.15,0.0,23.15,23.15,23.15,23.15,0.0
2006-09-22 14:05:00,23.13,23.15,23.13,23.15,1600.0,23.13,23.15,23.13,23.15,1600.0
2006-09-22 14:10:00,23.13,23.13,23.13,23.13,400.0,23.13,23.13,23.13,23.13,400.0
2006-09-22 14:15:00,23.09,23.16,23.09,23.16,4000.0,23.09,23.16,23.09,23.16,4000.0
2006-09-22 14:20:00,23.16,23.16,23.15,23.15,1600.0,23.16,23.16,23.15,23.15,1600.0
2006-09-22 14:25:00,23.15,23.15,23.15,23.15,400.0,23.15,23.15,23.15,23.15,400.0
2006-09-22 14:30:00,23.14,23.14,23.14,23.14,800.0,23.14,23.14,23.14,23.14,800.0
2006-09-22 14:35:00,23.14,23.16,23.14,23.16,1200.0,23.14,23.16,23.14,23.16,1200.0
2006-09-22 14:40:00,23.16,23.16,23.16,23.16,0.0,23.16,23.16,23.16,23.16,0.0
2006-09-22 14:45:00,23.13,23.16,23.13,23.16,3200.0,23.13,23.16,23.13,23.16,3200.0
2006-09-22 14:50:00,23.16,23.16,23.16,23.16,0.0,23.16,23.16,23.16,23.16,0.0
2006-09-22 14:55:00,23.16,23.16,23.13,23.15,3200.0,23.16,23.16,23.13,23.15,3200.0
2006-09-22 15:00:00,23.13,23.14,23.13,23.14,800.0,23.13,23.14,23.13,23.14,800.0
2006-09-22 15:05:00,23.12,23.14,23.12,23.14,4000.0,23.12,23.14,23.12,23.14,4000.0
2006-09-22 15:10:00,23.17,23.17,23.16,23.17,2000.0,23.17,23.17,23.16,23.17,2000.0
2006-09-22 15:15:00,23.2,23.23,23.2,23.23,2400.0,23.2,23.23,23.2,23.23,2400.0
2006-09-22 15:20:00,23.23,23.23,23.21,23.21,2400.0,23.23,23.23,23.21,23.21,2400.0
2006-09-22 15:25:00,23.21,23.21,23.17,23.2,2800.0,23.21,23.21,23.17,23.2,2800.0
2006-09-22 15:30:00,23.19,23.19,23.16,23.16,1600.0,23.19,23.19,23.16,23.16,1600.0
2006-09-22 15:35:00,23.16,23.2,23.16,23.2,4000.0,23.16,23.2,23.16,23.2,4000.0
2006-09-22 15:40:00,23.2,23.21,23.2,23.21,3600.0,23.2,23.21,23.2,23.21,3600.0
2006-09-22 15:45:00,23.21,23.22,23.21,23.22,6000.0,23.21,23.22,23.21,23.22,6000.0
2006-09-22 15:50:00,23.22,23.22,23.2,23.22,4000.0,23.22,23.22,23.2,23.22,4000.0
2006-09-22 15:55:00,23.22,23.22,23.17,23.17,19200.0,23.22,23.22,23.17,23.17,19200.0
2006-09-25 09:30:00,23.18,23.25,23.18,23.25,4800.0,23.18,23.25,23.18,23.25,4800.0
2006-09-25 09:35:00,23.25,23.25,23.25,23.25,0.0,23.25,23.25,23.25,23.25,0.0
2006-09-25 09:40:00,23.18,23.21,23.18,23.2,2400.0,23.18,23.21,23.18,23.2,2400.0
2006-09-25 09:45:00,23.2,23.22,23.2,23.22,2400.0,23.2,23.22,23.2,23.22,2400.0
2006-09-25 09:50:00,23.22,23.24,23.22,23.24,2400.0,23.22,23.24,23.22,23.24,2400.0
2006-09-25 09:55:00,23.25,23.25,23.23,23.23,1600.0,23.25,23.25,23.23,23.23,1600.0
2006-09-25 10:00:00,23.24,23.24,23.23,23.23,2400.0,23.24,23.24,23.23,23.23,2400.0
2006-09-25 10:05:00,23.25,23.25,23.25,23.25,2000.0,23.25,23.25,23.25,23.25,2000.0
2006-09-25 10:10:00,23.25,23.25,23.23,23.23,3600.0,23.25,23.25,23.23,23.23,3600.0
2006-09-25 10:15:00,23.23,23.23,23.2,23.2,7200.0,23.23,23.23,23.2,23.2,7200.0
2006-09-25 10:20:00,23.22,23.23,23.21,23.23,2000.0,23.22,23.23,23.21,23.23,2000.0
2006-09-25 10:25:00,23.22,23.24,23.22,23.24,3200.0,23.22,23.24,23.22,23.24,3200.0
2006-09-25 10:30:00,23.19,23.22,23.15,23.15,5200.0,23.19,23.22,23.15,23.15,5200.0
2006-09-25 10:35:00,23.14,23.15,23.12,23.13,6400.0,23.14,23.15,23.12,23.13,6400.0
2006-09-25 10:40:00,23.13,23.15,23.08,23.09,29600.0,23.13,23.15,23.08,23.09,29600.0
2006-09-25 10:45:00,23.07,23.14,23.07,23.14,4000.0,23.07,23.14,23.07,23.14,4000.0
2006-09-25 10:50:00,23.12,23.13,23.11,23.13,3200.0,23.12,23.13,23.11,23.13,3200.0
2006-09-25 10:55:00,23.13,23.18,23.13,23.18,2000.0,23.13,23.18,23.13,23.18,2000.0
2006-09-25 11:00:00,23.17,23.17,23.16,23.16,1200.0,23.17,23.17,23.16,23.16,1200.0
2006-09-25 11:05:00,23.16,23.17,23.16,23.17,1600.0,23.16,23.17,23.16,23.17,1600.0
2006-09-25 11:10:00,23.19,23.19,23.17,23.18,1600.0,23.19,23.19,23.17,23.18,1600.0
2006-09-25 11:15:00,23.18,23.19,23.17,23.17,2400.0,23.18,23.19,23.17,23.17,2400.0
2006-09-25 11:20:00,23.16,23.18,23.16,23.18,800.0,23.16,23.18,23.16,23.18,800.0
2006-09-25 11:25:00,23.19,23.19,23.15,23.15,800.0,23.19,23.19,23.15,23.15,800.0
2006-09-25 11:30:00,23.17,23.18,23.15,23.15,3200.0,23.17,23.18,23.15,23.15,3200.0
2006-09-25 11:35:00,23.16,23.16,23.15,23.16,1600.0,23.16,23.16,23.15,23.16,1600.0
2006-09-25 11:40:00,23.2,23.2,23.19,23.2,1200.0,23.2,23.2,23.19,23.2,1200.0
2006-09-25 11:45:00,23.19,23.19,23.13,23.13,2400.0,23.19,23.19,23.13,23.13,2400.0
2006-09-25 11:50:00,23.13,23.13,23.13,23.13,0.0,23.13,23.13,23.13,23.13,0.0
2006-09-25 11:55:00,23.16,23.18,23.15,23.18,3600.0,23.16,23.18,23.15,23.18,3600.0
2006-09-25 12:00:00,23.17,23.18,23.14,23.15,3600.0,23.17,23.18,23.14,23.15,3600.0
2006-09-25 12:05:00,23.15,23.16,23.13,23.13,1600.0,23.15,23.16,23.13,23.13,1600.0
2006-09-25 12:10:00,23.14,23.17,23.14,23.17,1600.0,23.14,23.17,23.14,23.17,1600.0
2006-09-25 12:15:00,23.17,23.17,23.17,23.17,1200.0,23.17,23.17,23.17,23.17,1200.0
2006-09-25 12:20:00,23.17,23.17,23.17,23.17,400.0,23.17,23.17,23.17,23.17,400.0
2006-09-25 12:25:00,23.18,23.18,23.18,23.18,4400.0,23.18,23.18,23.18,23.18,4400.0
2006-09-25 12:30:00,23.2,23.2,23.2,23.2,400.0,23.2,23.2,23.2,23.2,400.0
2006-09-25 12:35:00,23.18,23.21,23.18,23.21,2400.0,23.18,23.21,23.18,23.21,2400.0
2006-09-25 12:40:00,23.21,23.22,23.2,23.2,2400.0,23.21,23.22,23.2,23.2,2400.0
2006-09-25 12:45:00,23.2,23.21,23.19,23.21,4000.0,23.2,23.21,23.19,23.21,4000.0
2006-09-25 12:50:00,23.21,23.21,23.2,23.2,1600.0,23.21,23.21,23.2,23.2,1600.0
2006-09-25 12:55:00,23.22,23.26,23.22,23.26,2400.0,23.22,23.26,23.22,23.26,2400.0
2006-09-25 13:00:00,23.26,23.26,23.26,23.26,800.0,23.26,23.26,23.26,23.26,800.0
2006-09-25 13:05:00,23.28,23.29,23.28,23.29,2000.0,23.28,23.29,23.28,23.29,2000.0
2006-09-25 13:10:00,23.26,23.27,23.25,23.26,2000.0,23.26,23.27,23.25,23.26,2000.0
2006-09-25 13:15:00,23.29,23.29,23.25,23.25,1200.0,23.29,23.29,23.25,23.25,1200.0
2006-09-25 13:20:00,23.26,23.26,23.26,23.26,400.0,23.26,23.26,23.26,23.26,400.0
2006-09-25 13:25:00,23.25,23.25,23.24,23.24,1200.0,23.25,23.25,23.24,23.24,1200.0
2006-09-25 13:30:00,23.25,23.25,23.24,23.24,2000.0,23.25,23.25,23.24,23.24,2000.0
2006-09-25 13:35:00,23.24,23.25,23.24,23.25,800.0,23.24,23.25,23.24,23.25,800.0
2006-09-25 13:40:00,23.25,23.25,23.24,23.24,3200.0,23.25,23.25,23.24,23.24,3200.0
2006-09-25 13:45:00,23.25,23.25,23.22,23.22,9600.0,23.25,23.25,23.22,23.22,9600.0
2006-09-25 13:50:00,23.2,23.22,23.18,23.22,5600.0,23.2,23.22,23.18,23.22,5600.0
2006-09-25 13:55:00,23.23,23.23,23.19,23.19,2000.0,23.23,23.23,23.19,23.19,2000.0
2006-09-25 14:00:00,23.2,23.2,23.18,23.18,5600.0,23.2,23.2,23.18,23.18,5600.0
2006-09-25 14:05:00,23.2,23.2,23.17,23.19,4800.0,23.2,23.2,23.17,23.19,4800.0
2006-09-25 14:10:00,23.19,23.19,23.19,23.19,0.0,23.19,23.19,23.19,23.19,0.0
2006-09-25 14:15:00,23.22,23.22,23.18,23.2,2400.0,23.22,23.22,23.18,23.2,2400.0
2006-09-25 14:20:00,23.16,23.16,23.16,23.16,2000.0,23.16,23.16,23.16,23.16,2000.0
2006-09-25 14:25:00,23.17,23.17,23.15,23.16,4000.0,23.17,23.17,23.15,23.16,4000.0
2006-09-25 14:30:00,23.18,23.18,23.17,23.18,3600.0,23.18,23.18,23.17,23.18,3600.0
2006-09-25 14:35:00,23.18,23.21,23.17,23.21,4800.0,23.18,23.21,23.17,23.21,4800.0
2006-09-25 14:40:00,23.23,23.25,23.23,23.25,6000.0,23.23,23.25,23.23,23.25,6000.0
2006-09-25 14:45:00,23.25,23.25,23.23,23.23,5600.0,23.25,23.25,23.23,23.23,5600.0
2006-09-25 14:50:00,23.23,23.24,23.22,23.23,6000.0,23.23,23.24,23.22,23.23,6000.0
2006-09-25 14:55:00,23.25,23.25,23.25,23.25,3200.0,23.25,23.25,23.25,23.25,3200.0
2006-09-25 15:00:00,23.24,23.24,23.24,23.24,1600.0,23.24,23.24,23.24,23.24,1600.0
2006-09-25 15:05:00,23.24,23.25,23.24,23.24,8800.0,23.24,23.25,23.24,23.24,8800.0
2006-09-25 15:10:00,23.25,23.28,23.24,23.25,76000.0,23.25,23.28,23.24,23.25,76000.0
2006-09-25 15:15:00,23.25,23.27,23.24,23.25,6400.0,23.25,23.27,23.24,23.25,6400.0
2006-09-25 15:20:00,23.25,23.25,23.25,23.25,2000.0,23.25,23.25,23.25,23.25,2000.0
2006-09-25 15:25:00,23.23,23.23,23.22,23.22,10000.0,23.23,23.23,23.22,23.22,10000.0
2006-09-25 15:30:00,23.24,23.24,23.18,23.18,9200.0,23.24,23.24,23.18,23.18,9200.0
2006-09-25 15:35:00,23.18,23.2,23.18,23.19,115600.0,23.18,23.2,23.18,23.19,115600.0
2006-09-25 15:40:00,23.19,23.19,23.18,23.19,40400.0,23.19,23.19,23.18,23.19,40400.0
2006-09-25 15:45:00,23.18,23.19,23.16,23.16,6800.0,23.18,23.19,23.16,23.16,6800.0
2006-09-25 15:50:00,23.18,23.18,23.15,23.15,7200.0,23.18,23.18,23.15,23.15,7200.0
2006-09-25 15:55:00,23.15,23.17,23.15,23.15,102800.0,23.15,23.17,23.15,23.15,102800.0
2006-09-26 09:30:00,23.09,23.18,23.09,23.12,8000.0,23.09,23.18,23.09,23.12,8000.0
2006-09-26 09:35:00,23.14,23.16,23.11,23.16,11200.0,23.14,23.16,23.11,23.16,11200.0
2006-09-26 09:40:00,23.17,23.2,23.17,23.2,2400.0,23.17,23.2,23.17,23.2,2400.0
2006-09-26 09:45:00,23.18,23.26,23.18,23.25,22800.0,23.18,23.26,23.18,23.25,22800.0
2006-09-26 09:50:00,23.28,23.28,23.23,23.23,4400.0,23.28,23.28,23.23,23.23,4400.0
2006-09-26 09:55:00,23.21,23.22,23.17,23.22,4400.0,23.21,23.22,23.17,23.22,4400.0
2006-09-26 10:00:00,23.24,23.34,23.24,23.34,3200.0,23.24,23.34,23.24,23.34,3200.0
2006-09-26 10:05:00,23.32,23.36,23.3,23.36,8000.0,23.32,23.36,23.3,23.36,8000.0
2006-09-26 10:10:00,23.34,23.34,23.31,23.34,15200.0,23.34,23.34,23.31,23.34,15200.0
2006-09-26 10:15:00,23.34,23.34,23.31,23.31,4400.0,23.34,23.34,23.31,23.31,4400.0
2006-09-26 10:20:00,23.31,23.33,23.3,23.3,8800.0,23.31,23.33,23.3,23.3,8800.0
2006-09-26 10:25:00,23.3,23.3,23.25,23.25,5200.0,23.3,23.3,23.25,23.25,5200.0
2006-09-26 10:30:00,23.25,23.26,23.25,23.26,8800.0,23.25,23.26,23.25,23.26,8800.0
2006-09-26 10:35:00,23.25,23.25,23.23,23.23,1600.0,23.25,23.25,23.23,23.23,1600.0
2006-09-26 10:40:00,23.25,23.25,23.25,23.25,6400.0,23.25,23.25,23.25,23.25,6400.0
2006-09-26 10:45:00,23.25,23.25,23.19,23.19,2800.0,23.25,23.25,23.19,23.19,2800.0
2006-09-26 10:50:00,23.2,23.22,23.2,23.21,44400.0,23.2,23.22,23.2,23.21,44400.0
2006-09-26 10:55:00,23.2,23.2,23.19,23.19,2400.0,23.2,23.2,23.19,23.19,2400.0
2006-09-26 11:00:00,23.21,23.27,23.21,23.25,32000.0,23.21,23.27,23.21,23.25,32000.0
2006-09-26 11:05:00,23.25,23.25,23.25,23.25,1600.0,23.25,23.25,23.25,23.25,1600.0
2006-09-26 11:10:00,23.24,23.25,23.23,23.25,7600.0,23.24,23.25,23.23,23.25,7600.0
2006-09-26 11:15:00,23.25,23.25,23.23,23.25,9200.0,23.25,23.25,23.23,23.25,9200.0
2006-09-26 11:20:00,23.23,23.23,23.22,23.22,1200.0,23.23,23.23,23.22,23.22,1200.0
2006-09-26 11:25:00,23.25,23.25,23.23,23.25,2800.0,23.25,23.25,23.23,23.25,2800.0
2006-09-26 11:30:00,23.25,23.25,23.24,23.25,3200.0,23.25,23.25,23.24,23.25,3200.0
2006-09-26 11:35:00,23.25,23.25,23.23,23.23,2800.0,23.25,23.25,23.23,23.23,2800.0
2006-09-26 11:40:00,23.24,23.25,23.24,23.25,2800.0,23.24,23.25,23.24,23.25,2800.0
2006-09-26 11:45:00,23.23,23.25,23.21,23.23,5600.0,23.23,23.25,23.21,23.23,5600.0
2006-09-26 11:50:00,23.22,23.25,23.21,23.25,3200.0,23.22,23.25,23.21,23.25,3200.0
2006-09-26 11:55:00,23.23,23.25,23.2,23.2,1600.0,23.23,23.25,23.2,23.2,1600.0
2006-09-26 12:00:00,23.21,23.25,23.21,23.23,4800.0,23.21,23.25,23.21,23.23,4800.0
2006-09-26 12:05:00,23.23,23.25,23.23,23.25,7600.0,23.23,23.25,23.23,23.25,7600.0
2006-09-26 12:10:00,23.24,23.24,23.22,23.22,800.0,23.24,23.24,23.22,23.22,800.0
2006-09-26 12:15:00,23.24,23.25,23.24,23.25,2800.0,23.24,23.25,23.24,23.25,2800.0
2006-09-26 12:20:00,23.25,23.25,23.23,23.24,1600.0,23.25,23.25,23.23,23.24,1600.0
2006-09-26 12:25:00,23.25,23.25,23.25,23.25,2000.0,23.25,23.25,23.25,23.25,2000.0
2006-09-26 12:30:00,23.25,23.25,23.24,23.25,2000.0,23.25,23.25,23.24,23.25,2000.0
2006-09-26 12:35:00,23.25,23.25,23.25,23.25,1200.0,23.25,23.25,23.25,23.25,1200.0
2006-09-26 12:40:00,23.25,23.25,23.25,23.25,400.0,23.25,23.25,23.25,23.25,400.0
2006-09-26 12:45:00,23.25,23.25,23.22,23.22,6800.0,23.25,23.25,23.22,23.22,6800.0
2006-09-26 12:50:00,23.25,23.25,23.23,23.23,1600.0,23.25,23.25,23.23,23.23,1600.0
2006-09-26 12:55:00,23.24,23.24,23.24,23.24,400.0,23.24,23.24,23.24,23.24,400.0
2006-09-26 13:00:00,23.25,23.25,23.23,23.25,4400.0,23.25,23.25,23.23,23.25,4400.0
2006-09-26 13:05:00,23.24,23.25,23.24,23.25,1200.0,23.24,23.25,23.24,23.25,1200.0
2006-09-26 13:10:00,23.24,23.24,23.24,23.24,400.0,23.24,23.24,23.24,23.24,400.0
2006-09-26 13:15:00,23.24,23.24,23.24,23.24,0.0,23.24,23.24,23.24,23.24,0.0
2006-09-26 13:20:00,23.24,23.24,23.23,23.24,1200.0,23.24,23.24,23.23,23.24,1200.0
2006-09-26 13:25:00,23.24,23.24,23.24,23.24,400.0,23.24,23.24,23.24,23.24,400.0
2006-09-26 13:30:00,23.22,23.22,23.22,23.22,800.0,23.22,23.22,23.22,23.22,800.0
2006-09-26 13:35:00,23.21,23.21,23.21,23.21,800.0,23.21,23.21,23.21,23.21,800.0
2006-09-26 13:40:00,23.21,23.21,23.2,23.2,2000.0,23.21,23.21,23.2,23.2,2000.0
2006-09-26 13:45:00,23.2,23.21,23.2,23.21,1600.0,23.2,23.21,23.2,23.21,1600.0
2006-09-26 13:50:00,23.2,23.25,23.2,23.23,2400.0,23.2,23.25,23.2,23.23,2400.0
2006-09-26 13:55:00,23.23,23.25,23.23,23.25,3200.0,23.23,23.25,23.23,23.25,3200.0
2006-09-26 14:00:00,23.24,23.24,23.21,23.22,6800.0,23.24,23.24,23.21,23.22,6800.0
2006-09-26 14:05:00,23.23,23.23,23.19,23.19,2000.0,23.23,23.23,23.19,23.19,2000.0
2006-09-26 14:10:00,23.2,23.2,23.18,23.18,4800.0,23.2,23.2,23.18,23.18,4800.0
2006-09-26 14:15:00,23.18,23.19,23.16,23.16,4800.0,23.18,23.19,23.16,23.16,4800.0
2006-09-26 14:20:00,23.16,23.17,23.15,23.17,2400.0,23.16,23.17,23.15,23.17,2400.0
2006-09-26 14:25:00,23.19,23.23,23.19,23.23,7600.0,23.19,23.23,23.19,23.23,7600.0
2006-09-26 14:30:00,23.23,23.23,23.22,23.23,3200.0,23.23,23.23,23.22,23.23,3200.0
2006-09-26 14:35:00,23.23,23.23,23.23,23.23,2000.0,23.23,23.23,23.23,23.23,2000.0
2006-09-26 14:40:00,23.23,23.23,23.21,23.22,4400.0,23.23,23.23,23.21,23.22,4400.0
2006-09-26 14:45:00,23.21,23.21,23.18,23.2,4800.0,23.21,23.21,23.18,23.2,4800.0
2006-09-26 14:50:00,23.2,23.2,23.16,23.18,16000.0,23.2,23.2,23.16,23.18,16000.0
2006-09-26 14:55:00,23.18,23.19,23.16,23.16,4400.0,23.18,23.19,23.16,23.16,4400.0
2006-09-26 15:00:00,23.16,23.16,23.15,23.16,8400.0,23.16,23.16,23.15,23.16,8400.0
2006-09-26 15:05:00,23.16,23.18,23.15,23.17,8800.0,23.16,23.18,23.15,23.17,8800.0
2006-09-26 15:10:00,23.17,23.19,23.15,23.16,10000.0,23.17,23.19,23.15,23.16,10000.0
2006-09-26 15:15:00,23.15,23.16,23.15,23.16,4800.0,23.15,23.16,23.15,23.16,4800.0
2006-09-26 15:20:00,23.16,23.17,23.16,23.16,6400.0,23.16,23.17,23.16,23.16,6400.0
2006-09-26 15:25:00,23.16,23.17,23.15,23.15,7200.0,23.16,23.17,23.15,23.15,7200.0
2006-09-26 15:30:00,23.15,23.17,23.15,23.15,13200.0,23.15,23.17,23.15,23.15,13200.0
2006-09-26 15:35:00,23.15,23.18,23.15,23.17,76400.0,23.15,23.18,23.15,23.17,76400.0
2006-09-26 15:40:00,23.18,23.19,23.17,23.18,16000.0,23.18,23.19,23.17,23.18,16000.0
2006-09-26 15:45:00,23.18,23.21,23.17,23.17,20400.0,23.18,23.21,23.17,23.17,20400.0
2006-09-26 15:50:00,23.17,23.17,23.12,23.15,19200.0,23.17,23.17,23.12,23.15,19200.0
2006-09-26 15:55:00,23.16,23.18,23.15,23.16,20800.0,23.16,23.18,23.15,23.16,20800.0
2006-09-27 09:30:00,23.08,23.13,23.08,23.13,4400.0,23.08,23.13,23.08,23.13,4400.0
2006-09-27 09:35:00,23.18,23.18,23.11,23.11,3200.0,23.18,23.18,23.11,23.11,3200.0
2006-09-27 09:40:00,23.11,23.12,23.1,23.1,1600.0,23.11,23.12,23.1,23.1,1600.0
2006-09-27 09:45:00,23.08,23.1,23.08,23.08,29600.0,23.08,23.1,23.08,23.08,29600.0
2006-09-27 09:50:00,23.08,23.1,23.07,23.09,4800.0,23.08,23.1,23.07,23.09,4800.0
2006-09-27 09:55:00,23.09,23.09,23.09,23.09,5200.0,23.09,23.09,23.09,23.09,5200.0
2006-09-27 10:00:00,23.09,23.09,23.04,23.04,13200.0,23.09,23.09,23.04,23.04,13200.0
2006-09-27 10:05:00,23.06,23.06,23.04,23.04,2400.0,23.06,23.06,23.04,23.04,2400.0
2006-09-27 10:10:00,23.04,23.04,22.96,22.96,8400.0,23.04,23.04,22.96,22.96,8400.0
2006-09-27 10:15:00,22.97,23.0,22.96,23.0,5200.0,22.97,23.0,22.96,23.0,5200.0
2006-09-27 10:20:00,23.0,23.0,22.97,22.97,8000.0,23.0,23.0,22.97,22.97,8000.0
2006-09-27 10:25:00,22.96,23.0,22.95,23.0,28000.0,22.96,23.0,22.95,23.0,28000.0
2006-09-27 10:30:00,22.99,23.01,22.97,23.01,7600.0,22.99,23.01,22.97,23.01,7600.0
2006-09-27 10:35:00,23.0,23.0,23.0,23.0,800.0,23.0,23.0,23.0,23.0,800.0
2006-09-27 10:40:00,23.0,23.0,22.99,23.0,6000.0,23.0,23.0,22.99,23.0,6000.0
2006-09-27 10:45:00,22.98,23.0,22.98,22.99,5600.0,22.98,23.0,22.98,22.99,5600.0
2006-09-27 10:50:00,23.0,23.0,22.96,22.97,7600.0,23.0,23.0,22.96,22.97,7600.0
2006-09-27 10:55:00,22.98,22.98,22.98,22.98,400.0,22.98,22.98,22.98,22.98,400.0
2006-09-27 11:00:00,22.98,23.0,22.98,23.0,9200.0,22.98,23.0,22.98,23.0,9200.0
2006-09-27 11:05:00,23.0,23.01,23.0,23.0,2000.0,23.0,23.01,23.0,23.0,2000.0
2006-09-27 11:10:00,23.0,23.01,23.0,23.01,11200.0,23.0,23.01,23.0,23.01,11200.0
2006-09-27 11:15:00,23.01,23.02,23.01,23.02,2000.0,23.01,23.02,23.01,23.02,2000.0
2006-09-27 11:20:00,23.02,23.03,23.01,23.03,3600.0,23.02,23.03,23.01,23.03,3600.0
2006-09-27 11:25:00,23.03,23.04,23.03,23.04,5600.0,23.03,23.04,23.03,23.04,5600.0
2006-09-27 11:30:00,23.05,23.09,23.05,23.09,4000.0,23.05,23.09,23.05,23.09,4000.0
2006-09-27 11:35:00,23.1,23.1,23.08,23.08,2000.0,23.1,23.1,23.08,23.08,2000.0
2006-09-27 11:40:00,23.07,23.08,23.07,23.08,34000.0,23.07,23.08,23.07,23.08,34000.0
2006-09-27 11:45:00,23.07,23.08,23.04,23.05,42800.0,23.07,23.08,23.04,23.05,42800.0
2006-09-27 11:50:00,23.05,23.05,23.03,23.04,7600.0,23.05,23.05,23.03,23.04,7600.0
2006-09-27 11:55:00,23.04,23.04,23.04,23.04,2800.0,23.04,23.04,23.04,23.04,2800.0
2006-09-27 12:00:00,23.04,23.04,23.02,23.03,10000.0,23.04,23.04,23.02,23.03,10000.0
2006-09-27 12:05:00,23.02,23.03,23.02,23.03,5200.0,23.02,23.03,23.02,23.03,5200.0
2006-09-27 12:10:00,23.02,23.04,23.0,23.01,6400.0,23.02,23.04,23.0,23.01,6400.0
2006-09-27 12:15:00,23.01,23.03,23.0,23.0,74800.0,23.01,23.03,23.0,23.0,74800.0
2006-09-27 12:20:00,23.0,23.0,23.0,23.0,41200.0,23.0,23.0,23.0,23.0,41200.0
2006-09-27 12:25:00,23.0,23.01,22.99,22.99,8000.0,23.0,23.01,22.99,22.99,8000.0
2006-09-27 12:30:00,23.0,23.0,22.99,22.99,2400.0,23.0,23.0,22.99,22.99,2400.0
2006-09-27 12:35:00,23.0,23.01,23.0,23.0,2400.0,23.0,23.01,23.0,23.0,2400.0
2006-09-27 12:40:00,23.0,23.02,23.0,23.02,2400.0,23.0,23.02,23.0,23.02,2400.0
2006-09-27 12:45:00,23.03,23.03,23.0,23.0,2000.0,23.03,23.03,23.0,23.0,2000.0
2006-09-27 12:50:00,23.01,23.03,23.01,23.01,2400.0,23.01,23.03,23.01,23.01,2400.0
2006-09-27 12:55:00,23.01,23.02,23.0,23.01,2800.0,23.01,23.02,23.0,23.01,2800.0
2006-09-27 13:00:00,23.01,23.02,23.01,23.01,2000.0,23.01,23.02,23.01,23.01,2000.0
2006-09-27 13:05:00,23.03,23.03,23.01,23.03,4000.0,23.03,23.03,23.01,23.03,4000.0
2006-09-27 13:10:00,23.03,23.03,23.02,23.02,3200.0,23.03,23.03,23.02,23.02,3200.0
2006-09-27 13:15:00,23.04,23.04,23.02,23.03,6000.0,23.04,23.04,23.02,23.03,6000.0
2006-09-27 13:20:00,23.03,23.04,23.03,23.04,7200.0,23.03,23.04,23.03,23.04,7200.0
2006-09-27 13:25:00,23.04,23.05,23.04,23.05,1600.0,23.04,23.05,23.04,23.05,1600.0
2006-09-27 13:30:00,23.05,23.05,23.04,23.04,2800.0,23.05,23.05,23.04,23.04,2800.0
2006-09-27 13:35:00,23.03,23.04,23.03,23.03,4400.0,23.03,23.04,23.03,23.03,4400.0
2006-09-27 13:40:00,23.03,23.04,23.03,23.04,3600.0,23.03,23.04,23.03,23.04,3600.0
2006-09-27 13:45:00,23.04,23.04,23.04,23.04,1600.0,23.04,23.04,23.04,23.04,1600.0
2006-09-27 13:50:00,23.04,23.05,23.03,23.04,15600.0,23.04,23.05,23.03,23.04,15600.0
2006-09-27 13:55:00,23.04,23.04,23.01,23.01,18000.0,23.04,23.04,23.01,23.01,18000.0
2006-09-27 14:00:00,23.01,23.02,23.0,23.01,6800.0,23.01,23.02,23.0,23.01,6800.0
2006-09-27 14:05:00,23.0,23.02,23.0,23.02,10400.0,23.0,23.02,23.0,23.02,10400.0
2006-09-27 14:10:00,23.02,23.02,23.01,23.01,6800.0,23.02,23.02,23.01,23.01,6800.0
2006-09-27 14:15:00,23.01,23.02,23.0,23.0,6400.0,23.01,23.02,23.0,23.0,6400.0
2006-09-27 14:20:00,23.0,23.0,23.0,23.0,14000.0,23.0,23.0,23.0,23.0,14000.0
2006-09-27 14:25:00,23.0,23.0,23.0,23.0,4400.0,23.0,23.0,23.0,23.0,4400.0
2006-09-27 14:30:00,23.0,23.0,23.0,23.0,8000.0,23.0,23.0,23.0,23.0,8000.0
2006-09-27 14:35:00,23.0,23.04,23.0,23.03,8800.0,23.0,23.04,23.0,23.03,8800.0
2006-09-27 14:40:00,23.02,23.03,23.0,23.01,4000.0,23.02,23.03,23.0,23.01,4000.0
2006-09-27 14:45:00,23.03,23.03,23.0,23.0,4800.0,23.03,23.03,23.0,23.0,4800.0
2006-09-27 14:50:00,23.0,23.0,23.0,23.0,2400.0,23.0,23.0,23.0,23.0,2400.0
2006-09-27 14:55:00,23.0,23.0,22.99,23.0,9600.0,23.0,23.0,22.99,23.0,9600.0
2006-09-27 15:00:00,23.0,23.0,22.99,23.0,5600.0,23.0,23.0,22.99,23.0,5600.0
2006-09-27 15:05:00,23.0,23.0,22.98,22.98,16800.0,23.0,23.0,22.98,22.98,16800.0
2006-09-27 15:10:00,22.97,22.97,22.94,22.95,10000.0,22.97,22.97,22.94,22.95,10000.0
2006-09-27 15:15:00,22.96,22.96,22.95,22.95,2000.0,22.96,22.96,22.95,22.95,2000.0
2006-09-27 15:20:00,22.96,22.96,22.96,22.96,8000.0,22.96,22.96,22.96,22.96,8000.0
2006-09-27 15:25:00,22.96,22.99,22.96,22.99,3600.0,22.96,22.99,22.96,22.99,3600.0
2006-09-27 15:30:00,22.97,22.99,22.97,22.99,8000.0,22.97,22.99,22.97,22.99,8000.0
2006-09-27 15:35:00,23.0,23.03,23.0,23.01,10800.0,23.0,23.03,23.0,23.01,10800.0
2006-09-27 15:40:00,23.01,23.02,23.0,23.0,24000.0,23.01,23.02,23.0,23.0,24000.0
2006-09-27 15:45:00,23.0,23.03,23.0,23.0,29600.0,23.0,23.03,23.0,23.0,29600.0
2006-09-27 15:50:00,23.0,23.03,22.99,23.01,26800.0,23.0,23.03,22.99,23.01,26800.0
2006-09-27 15:55:00,23.02,23.02,22.98,23.0,28400.0,23.02,23.02,22.98,23.0,28400.0
2006-09-28 09:30:00,22.95,23.03,22.91,23.03,12800.0,22.95,23.03,22.91,23.03,12800.0
2006-09-28 09:35:00,23.03,23.06,23.02,23.03,20000.0,23.03,23.06,23.02,23.03,20000.0
2006-09-28 09:40:00,23.04,23.04,23.02,23.03,4400.0,23.04,23.04,23.02,23.03,4400.0
2006-09-28 09:45:00,23.03,23.04,22.96,22.96,18800.0,23.03,23.04,22.96,22.96,18800.0
2006-09-28 09:50:00,22.93,23.0,22.93,23.0,3200.0,22.93,23.0,22.93,23.0,3200.0
2006-09-28 09:55:00,23.0,23.03,22.99,23.01,11600.0,23.0,23.03,22.99,23.01,11600.0
2006-09-28 10:00:00,23.02,23.03,23.02,23.03,7600.0,23.02,23.03,23.02,23.03,7600.0
2006-09-28 10:05:00,23.02,23.04,23.02,23.03,6400.0,23.02,23.04,23.02,23.03,6400.0
2006-09-28 10:10:00,23.03,23.03,23.02,23.03,6800.0,23.03,23.03,23.02,23.03,6800.0
2006-09-28 10:15:00,23.03,23.03,23.01,23.02,6000.0,23.03,23.03,23.01,23.02,6000.0
2006-09-28 10:20:00,23.02,23.02,23.01,23.01,2800.0,23.02,23.02,23.01,23.01,2800.0
2006-09-28 10:25:00,23.03,23.03,23.02,23.03,18400.0,23.03,23.03,23.02,23.03,18400.0
2006-09-28 10:30:00,23.03,23.03,23.02,23.02,52400.0,23.03,23.03,23.02,23.02,52400.0
2006-09-28 10:35:00,23.02,23.03,22.96,23.0,19600.0,23.02,23.03,22.96,23.0,19600.0
2006-09-28 10:40:00,22.99,23.0,22.98,23.0,10800.0,22.99,23.0,22.98,23.0,10800.0
2006-09-28 10:45:00,23.0,23.0,22.98,22.99,15200.0,23.0,23.0,22.98,22.99,15200.0
2006-09-28 10:50:00,22.98,22.99,22.96,22.99,12800.0,22.98,22.99,22.96,22.99,12800.0
2006-09-28 10:55:00,23.0,23.01,23.0,23.01,800.0,23.0,23.01,23.0,23.01,800.0
2006-09-28 11:00:00,23.03,23.04,23.03,23.04,1200.0,23.03,23.04,23.03,23.04,1200.0
2006-09-28 11:05:00,23.03,23.04,23.02,23.03,10000.0,23.03,23.04,23.02,23.03,10000.0
2006-09-28 11:10:00,23.03,23.03,23.0,23.0,5600.0,23.03,23.03,23.0,23.0,5600.0
2006-09-28 11:15:00,23.0,23.01,23.0,23.0,2000.0,23.0,23.01,23.0,23.0,2000.0
2006-09-28 11:20:00,23.0,23.02,23.0,23.02,1600.0,23.0,23.02,23.0,23.02,1600.0
2006-09-28 11:25:00,23.01,23.02,23.01,23.01,2400.0,23.01,23.02,23.01,23.01,2400.0
2006-09-28 11:30:00,23.01,23.02,23.01,23.02,2400.0,23.01,23.02,23.01,23.02,2400.0
2006-09-28 11:35:00,23.02,23.03,23.02,23.02,6000.0,23.02,23.03,23.02,23.02,6000.0
2006-09-28 11:40:00,23.02,23.02,23.0,23.0,4400.0,23.02,23.02,23.0,23.0,4400.0
2006-09-28 11:45:00,23.02,23.02,23.01,23.01,5600.0,23.02,23.02,23.01,23.01,5600.0
2006-09-28 11:50:00,23.02,23.02,22.99,22.99,10800.0,23.02,23.02,22.99,22.99,10800.0
2006-09-28 11:55:00,22.98,22.98,22.96,22.98,11200.0,22.98,22.98,22.96,22.98,11200.0
2006-09-28 12:00:00,22.94,22.95,22.9,22.92,12400.0,22.94,22.95,22.9,22.92,12400.0
2006-09-28 12:05:00,22.92,22.92,22.9,22.91,5200.0,22.92,22.92,22.9,22.91,5200.0
2006-09-28 12:10:00,22.92,22.93,22.92,22.93,4000.0,22.92,22.93,22.92,22.93,4000.0
2006-09-28 12:15:00,22.93,22.93,22.91,22.92,16800.0,22.93,22.93,22.91,22.92,16800.0
2006-09-28 12:20:00,22.91,22.92,22.9,22.9,3600.0,22.91,22.92,22.9,22.9,3600.0
2006-09-28 12:25:00,22.92,22.92,22.91,22.91,2800.0,22.92,22.92,22.91,22.91,2800.0
2006-09-28 12:30:00,22.91,22.92,22.91,22.92,10400.0,22.91,22.92,22.91,22.92,10400.0
2006-09-28 12:35:00,22.92,22.93,22.9,22.9,22400.0,22.92,22.93,22.9,22.9,22400.0
2006-09-28 12:40:00,22.9,22.91,22.89,22.89,4800.0,22.9,22.91,22.89,22.89,4800.0
2006-09-28 12:45:00,22.9,22.91,22.89,22.91,3600.0,22.9,22.91,22.89,22.91,3600.0
2006-09-28 12:50:00,22.91,22.91,22.9,22.9,2400.0,22.91,22.91,22.9,22.9,2400.0
2006-09-28 12:55:00,22.91,22.91,22.89,22.9,2000.0,22.91,22.91,22.89,22.9,2000.0
2006-09-28 13:00:00,22.9,22.9,22.86,22.87,6000.0,22.9,22.9,22.86,22.87,6000.0
2006-09-28 13:05:00,22.87,22.89,22.87,22.89,2000.0,22.87,22.89,22.87,22.89,2000.0
2006-09-28 13:10:00,22.89,22.9,22.89,22.89,2000.0,22.89,22.9,22.89,22.89,2000.0
2006-09-28 13:15:00,22.89,22.89,22.89,22.89,400.0,22.89,22.89,22.89,22.89,400.0
2006-09-28 13:20:00,22.89,22.9,22.88,22.88,35200.0,22.89,22.9,22.88,22.88,35200.0
2006-09-28 13:25:00,22.87,22.88,22.85,22.88,7200.0,22.87,22.88,22.85,22.88,7200.0
2006-09-28 13:30:00,22.87,22.88,22.86,22.88,3200.0,22.87,22.88,22.86,22.88,3200.0
2006-09-28 13:35:00,22.88,22.88,22.84,22.85,22800.0,22.88,22.88,22.84,22.85,22800.0
2006-09-28 13:40:00,22.84,22.85,22.84,22.85,4400.0,22.84,22.85,22.84,22.85,4400.0
2006-09-28 13:45:00,22.84,22.85,22.83,22.83,6800.0,22.84,22.85,22.83,22.83,6800.0
2006-09-28 13:50:00,22.85,22.85,22.84,22.84,8000.0,22.85,22.85,22.84,22.84,8000.0
2006-09-28 13:55:00,22.84,22.85,22.84,22.84,18400.0,22.84,22.85,22.84,22.84,18400.0
2006-09-28 14:00:00,22.84,22.84,22.84,22.84,7600.0,22.84,22.84,22.84,22.84,7600.0
2006-09-28 14:05:00,22.84,22.85,22.84,22.84,16800.0,22.84,22.85,22.84,22.84,16800.0
2006-09-28 14:10:00,22.84,22.85,22.82,22.82,32000.0,22.84,22.85,22.82,22.82,32000.0
2006-09-28 14:15:00,22.81,22.83,22.8,22.83,10400.0,22.81,22.83,22.8,22.83,10400.0
2006-09-28 14:20:00,22.83,22.83,22.82,22.82,6000.0,22.83,22.83,22.82,22.82,6000.0
2006-09-28 14:25:00,22.83,22.84,22.82,22.84,15600.0,22.83,22.84,22.82,22.84,15600.0
2006-09-28 14:30:00,22.82,22.83,22.82,22.82,10400.0,22.82,22.83,22.82,22.82,10400.0
2006-09-28 14:35:00,22.83,22.83,22.78,22.79,42800.0,22.83,22.83,22.78,22.79,42800.0
2006-09-28 14:40:00,22.79,22.79,22.77,22.78,12000.0,22.79,22.79,22.77,22.78,12000.0
2006-09-28 14:45:00,22.78,22.79,22.78,22.79,4400.0,22.78,22.79,22.78,22.79,4400.0
2006-09-28 14:50:00,22.79,22.8,22.79,22.79,16400.0,22.79,22.8,22.79,22.79,16400.0
2006-09-28 14:55:00,22.8,22.8,22.79,22.79,4400.0,22.8,22.8,22.79,22.79,4400.0
2006-09-28 15:00:00,22.78,22.78,22.75,22.77,46400.0,22.78,22.78,22.75,22.77,46400.0
2006-09-28 15:05:00,22.77,22.78,22.75,22.77,8400.0,22.77,22.78,22.75,22.77,8400.0
2006-09-28 15:10:00,22.76,22.78,22.74,22.78,104400.0,22.76,22.78,22.74,22.78,104400.0
2006-09-28 15:15:00,22.77,22.79,22.76,22.78,11600.0,22.77,22.79,22.76,22.78,11600.0
2006-09-28 15:20:00,22.78,22.82,22.77,22.79,6800.0,22.78,22.82,22.77,22.79,6800.0
2006-09-28 15:25:00,22.79,22.84,22.78,22.84,7200.0,22.79,22.84,22.78,22.84,7200.0
2006-09-28 15:30:00,22.83,22.84,22.82,22.82,11600.0,22.83,22.84,22.82,22.82,11600.0
2006-09-28 15:35:00,22.82,22.83,22.8,22.8,11200.0,22.82,22.83,22.8,22.8,11200.0
2006-09-28 15:40:00,22.79,22.82,22.79,22.82,16000.0,22.79,22.82,22.79,22.82,16000.0
2006-09-28 15:45:00,22.82,22.85,22.81,22.81,14400.0,22.82,22.85,22.81,22.81,14400.0
2006-09-28 15:50:00,22.82,22.82,22.73,22.73,31200.0,22.82,22.82,22.73,22.73,31200.0
2006-09-28 15:55:00,22.73,22.75,22.71,22.71,293200.0,22.73,22.75,22.71,22.71,293200.0
2006-09-29 09:30:00,22.7,22.88,22.7,22.88,4000.0,22.7,22.88,22.7,22.88,4000.0
2006-09-29 09:35:00,22.91,22.93,22.84,22.84,14000.0,22.91,22.93,22.84,22.84,14000.0
2006-09-29 09:40:00,22.84,22.87,22.84,22.84,5200.0,22.84,22.87,22.84,22.84,5200.0
2006-09-29 09:45:00,22.82,22.84,22.82,22.82,6800.0,22.82,22.84,22.82,22.82,6800.0
2006-09-29 09:50:00,22.82,22.82,22.78,22.78,5200.0,22.82,22.82,22.78,22.78,5200.0
2006-09-29 09:55:00,22.78,22.78,22.72,22.73,6400.0,22.78,22.78,22.72,22.73,6400.0
2006-09-29 10:00:00,22.71,22.75,22.71,22.74,18800.0,22.71,22.75,22.71,22.74,18800.0
2006-09-29 10:05:00,22.73,22.73,22.7,22.7,55600.0,22.73,22.73,22.7,22.7,55600.0
2006-09-29 10:10:00,22.7,22.7,22.52,22.59,61200.0,22.7,22.7,22.52,22.59,61200.0
2006-09-29 10:15:00,22.56,22.65,22.55,22.64,10800.0,22.56,22.65,22.55,22.64,10800.0
2006-09-29 10:20:00,22.64,22.64,22.56,22.59,31600.0,22.64,22.64,22.56,22.59,31600.0
2006-09-29 10:25:00,22.59,22.64,22.59,22.64,4800.0,22.59,22.64,22.59,22.64,4800.0
2006-09-29 10:30:00,22.65,22.71,22.64,22.71,6000.0,22.65,22.71,22.64,22.71,6000.0
2006-09-29 10:35:00,22.71,22.73,22.71,22.71,9600.0,22.71,22.73,22.71,22.71,9600.0
2006-09-29 10:40:00,22.72,22.72,22.7,22.72,5200.0,22.72,22.72,22.7,22.72,5200.0
2006-09-29 10:45:00,22.73,22.78,22.73,22.78,3600.0,22.73,22.78,22.73,22.78,3600.0
2006-09-29 10:50:00,22.77,22.77,22.75,22.76,7600.0,22.77,22.77,22.75,22.76,7600.0
2006-09-29 10:55:00,22.77,22.79,22.77,22.79,7600.0,22.77,22.79,22.77,22.79,7600.0
2006-09-29 11:00:00,22.79,22.79,22.78,22.78,4800.0,22.79,22.79,22.78,22.78,4800.0
2006-09-29 11:05:00,22.79,22.79,22.75,22.75,16400.0,22.79,22.79,22.75,22.75,16400.0
2006-09-29 11:10:00,22.74,22.78,22.74,22.78,6800.0,22.74,22.78,22.74,22.78,6800.0
2006-09-29 11:15:00,22.78,22.79,22.78,22.78,7600.0,22.78,22.79,22.78,22.78,7600.0
2006-09-29 11:20:00,22.79,22.79,22.78,22.78,6800.0,22.79,22.79,22.78,22.78,6800.0
2006-09-29 11:25:00,22.78,22.81,22.78,22.81,9200.0,22.78,22.81,22.78,22.81,9200.0
2006-09-29 11:30:00,22.8,22.8,22.78,22.78,6800.0,22.8,22.8,22.78,22.78,6800.0
2006-09-29 11:35:00,22.77,22.79,22.75,22.78,4800.0,22.77,22.79,22.75,22.78,4800.0
2006-09-29 11:40:00,22.79,22.79,22.78,22.79,7200.0,22.79,22.79,22.78,22.79,7200.0
2006-09-29 11:45:00,22.79,22.79,22.78,22.78,5200.0,22.79,22.79,22.78,22.78,5200.0
2006-09-29 11:50:00,22.78,22.79,22.77,22.77,4000.0,22.78,22.79,22.77,22.77,4000.0
2006-09-29 11:55:00,22.77,22.77,22.77,22.77,2000.0,22.77,22.77,22.77,22.77,2000.0
2006-09-29 12:00:00,22.76,22.78,22.75,22.76,10000.0,22.76,22.78,22.75,22.76,10000.0
2006-09-29 12:05:00,22.77,22.82,22.77,22.82,12000.0,22.77,22.82,22.77,22.82,12000.0
2006-09-29 12:10:00,22.82,22.83,22.81,22.81,51600.0,22.82,22.83,22.81,22.81,51600.0
2006-09-29 12:15:00,22.82,22.83,22.81,22.81,8800.0,22.82,22.83,22.81,22.81,8800.0
2006-09-29 12:20:00,22.82,22.82,22.81,22.81,16400.0,22.82,22.82,22.81,22.81,16400.0
2006-09-29 12:25:00,22.81,22.81,22.81,22.81,5200.0,22.81,22.81,22.81,22.81,5200.0
2006-09-29 12:30:00,22.8,22.82,22.8,22.82,19200.0,22.8,22.82,22.8,22.82,19200.0
2006-09-29 12:35:00,22.81,22.82,22.8,22.8,20800.0,22.81,22.82,22.8,22.8,20800.0
2006-09-29 12:40:00,22.8,22.81,22.8,22.81,14400.0,22.8,22.81,22.8,22.81,14400.0
2006-09-29 12:45:00,22.8,22.85,22.8,22.84,11600.0,22.8,22.85,22.8,22.84,11600.0
2006-09-29 12:50:00,22.86,22.86,22.83,22.84,6400.0,22.86,22.86,22.83,22.84,6400.0
2006-09-29 12:55:00,22.84,22.86,22.84,22.86,4400.0,22.84,22.86,22.84,22.86,4400.0
2006-09-29 13:00:00,22.86,22.86,22.85,22.85,4800.0,22.86,22.86,22.85,22.85,4800.0
2006-09-29 13:05:00,22.85,22.86,22.85,22.86,1200.0,22.85,22.86,22.85,22.86,1200.0
2006-09-29 13:10:00,22.85,22.86,22.84,22.84,4400.0,22.85,22.86,22.84,22.84,4400.0
2006-09-29 13:15:00,22.86,22.88,22.86,22.87,16000.0,22.86,22.88,22.86,22.87,16000.0
2006-09-29 13:20:00,22.88,22.88,22.87,22.88,13600.0,22.88,22.88,22.87,22.88,13600.0
2006-09-29 13:25:00,22.88,22.88,22.86,22.88,2400.0,22.88,22.88,22.86,22.88,2400.0
2006-09-29 13:30:00,22.87,22.89,22.87,22.89,4000.0,22.87,22.89,22.87,22.89,4000.0
2006-09-29 13:35:00,22.89,22.89,22.88,22.89,14400.0,22.89,22.89,22.88,22.89,14400.0
2006-09-29 13:40:00,22.89,22.89,22.89,22.89,2000.0,22.89,22.89,22.89,22.89,2000.0
2006-09-29 13:45:00,22.89,22.89,22.88,22.89,3600.0,22.89,22.89,22.88,22.89,3600.0
2006-09-29 13:50:00,22.89,22.89,22.88,22.88,3600.0,22.89,22.89,22.88,22.88,3600.0
2006-09-29 13:55:00,22.87,22.88,22.87,22.88,2000.0,22.87,22.88,22.87,22.88,2000.0
2006-09-29 14:00:00,22.88,22.88,22.86,22.87,4400.0,22.88,22.88,22.86,22.87,4400.0
2006-09-29 14:05:00,22.86,22.86,22.81,22.83,13600.0,22.86,22.86,22.81,22.83,13600.0
2006-09-29 14:10:00,22.83,22.83,22.82,22.83,8400.0,22.83,22.83,22.82,22.83,8400.0
2006-09-29 14:15:00,22.83,22.85,22.83,22.85,10400.0,22.83,22.85,22.83,22.85,10400.0
2006-09-29 14:20:00,22.85,22.87,22.85,22.87,5600.0,22.85,22.87,22.85,22.87,5600.0
2006-09-29 14:25:00,22.86,22.86,22.85,22.85,6800.0,22.86,22.86,22.85,22.85,6800.0
2006-09-29 14:30:00,22.85,22.88,22.85,22.87,6400.0,22.85,22.88,22.85,22.87,6400.0
2006-09-29 14:35:00,22.87,22.89,22.87,22.88,4800.0,22.87,22.89,22.87,22.88,4800.0
2006-09-29 14:40:00,22.88,22.88,22.86,22.86,5600.0,22.88,22.88,22.86,22.86,5600.0
2006-09-29 14:45:00,22.85,22.85,22.82,22.83,2400.0,22.85,22.85,22.82,22.83,2400.0
2006-09-29 14:50:00,22.83,22.85,22.83,22.85,8800.0,22.83,22.85,22.83,22.85,8800.0
2006-09-29 14:55:00,22.84,22.84,22.81,22.82,12000.0,22.84,22.84,22.81,22.82,12000.0
2006-09-29 15:00:00,22.84,22.84,22.83,22.84,10400.0,22.84,22.84,22.83,22.84,10400.0
2006-09-29 15:05:00,22.84,22.85,22.84,22.84,4000.0,22.84,22.85,22.84,22.84,4000.0
2006-09-29 15:10:00,22.83,22.84,22.78,22.79,20800.0,22.83,22.84,22.78,22.79,20800.0
2006-09-29 15:15:00,22.79,22.83,22.79,22.82,16800.0,22.79,22.83,22.79,22.82,16800.0
2006-09-29 15:20:00,22.83,22.84,22.83,22.84,4000.0,22.83,22.84,22.83,22.84,4000.0
2006-09-29 15:25:00,22.84,22.85,22.84,22.85,4000.0,22.84,22.85,22.84,22.85,4000.0
2006-09-29 15:30:00,22.85,22.89,22.85,22.89,12800.0,22.85,22.89,22.85,22.89,12800.0
2006-09-29 15:35:00,22.89,22.89,22.87,22.87,7200.0,22.89,22.89,22.87,22.87,7200.0
2006-09-29 15:40:00,22.86,22.87,22.85,22.85,32000.0,22.86,22.87,22.85,22.85,32000.0
2006-09-29 15:45:00,22.85,22.85,22.78,22.78,35200.0,22.85,22.85,22.78,22.78,35200.0
2006-09-29 15:50:00,22.77,22.77,22.73,22.75,38000.0,22.77,22.77,22.73,22.75,38000.0
2006-09-29 15:55:00,22.75,22.79,22.74,22.76,115600.0,22.75,22.79,22.74,22.76,115600.0
2006-10-02 09:30:00,22.72,22.9,22.69,22.69,26000.0,22.72,22.9,22.69,22.69,26000.0
2006-10-02 09:35:00,22.72,22.73,22.67,22.67,11200.0,22.72,22.73,22.67,22.67,11200.0
2006-10-02 09:40:00,22.68,22.72,22.61,22.61,32400.0,22.68,22.72,22.61,22.61,32400.0
2006-10-02 09:45:00,22.68,22.7,22.68,22.7,800.0,22.68,22.7,22.68,22.7,800.0
2006-10-02 09:50:00,22.68,22.68,22.68,22.68,4000.0,22.68,22.68,22.68,22.68,4000.0
2006-10-02 09:55:00,22.61,22.64,22.61,22.64,800.0,22.61,22.64,22.61,22.64,800.0
2006-10-02 10:00:00,22.64,22.69,22.64,22.65,2800.0,22.64,22.69,22.64,22.65,2800.0
2006-10-02 10:05:00,22.7,22.71,22.7,22.71,1200.0,22.7,22.71,22.7,22.71,1200.0
2006-10-02 10:10:00,22.71,22.71,22.68,22.69,2000.0,22.71,22.71,22.68,22.69,2000.0
2006-10-02 10:15:00,22.67,22.67,22.67,22.67,400.0,22.67,22.67,22.67,22.67,400.0
2006-10-02 10:20:00,22.66,22.67,22.65,22.65,2400.0,22.66,22.67,22.65,22.65,2400.0
2006-10-02 10:25:00,22.66,22.67,22.64,22.67,3200.0,22.66,22.67,22.64,22.67,3200.0
2006-10-02 10:30:00,22.67,22.72,22.67,22.72,8000.0,22.67,22.72,22.67,22.72,8000.0
2006-10-02 10:35:00,22.71,22.82,22.71,22.82,8000.0,22.71,22.82,22.71,22.82,8000.0
2006-10-02 10:40:00,22.82,22.82,22.77,22.81,10000.0,22.82,22.82,22.77,22.81,10000.0
2006-10-02 10:45:00,22.8,22.84,22.8,22.84,3600.0,22.8,22.84,22.8,22.84,3600.0
2006-10-02 10:50:00,22.84,22.84,22.81,22.83,2400.0,22.84,22.84,22.81,22.83,2400.0
2006-10-02 10:55:00,22.85,22.87,22.85,22.85,6000.0,22.85,22.87,22.85,22.85,6000.0
2006-10-02 11:00:00,22.88,22.88,22.85,22.86,5600.0,22.88,22.88,22.85,22.86,5600.0
2006-10-02 11:05:00,22.86,22.89,22.86,22.89,6000.0,22.86,22.89,22.86,22.89,6000.0
2006-10-02 11:10:00,22.9,22.93,22.89,22.93,5200.0,22.9,22.93,22.89,22.93,5200.0
2006-10-02 11:15:00,22.93,22.94,22.92,22.93,7600.0,22.93,22.94,22.92,22.93,7600.0
2006-10-02 11:20:00,22.93,22.93,22.91,22.91,7200.0,22.93,22.93,22.91,22.91,7200.0
2006-10-02 11:25:00,22.91,22.97,22.91,22.97,6000.0,22.91,22.97,22.91,22.97,6000.0
2006-10-02 11:30:00,22.97,23.0,22.97,22.99,7200.0,22.97,23.0,22.97,22.99,7200.0
2006-10-02 11:35:00,22.98,23.0,22.95,22.98,6000.0,22.98,23.0,22.95,22.98,6000.0
2006-10-02 11:40:00,22.99,22.99,22.98,22.98,6400.0,22.99,22.99,22.98,22.98,6400.0
2006-10-02 11:45:00,22.98,22.98,22.95,22.98,4800.0,22.98,22.98,22.95,22.98,4800.0
2006-10-02 11:50:00,22.98,22.98,22.97,22.97,4000.0,22.98,22.98,22.97,22.97,4000.0
2006-10-02 11:55:00,22.97,22.97,22.95,22.95,3200.0,22.97,22.97,22.95,22.95,3200.0
2006-10-02 12:00:00,22.94,22.94,22.9,22.9,6400.0,22.94,22.94,22.9,22.9,6400.0
2006-10-02 12:05:00,22.92,22.96,22.92,22.96,4800.0,22.92,22.96,22.92,22.96,4800.0
2006-10-02 12:10:00,22.98,22.98,22.94,22.94,3600.0,22.98,22.98,22.94,22.94,3600.0
2006-10-02 12:15:00,22.93,22.93,22.93,22.93,1600.0,22.93,22.93,22.93,22.93,1600.0
2006-10-02 12:20:00,22.92,22.92,22.87,22.87,3200.0,22.92,22.92,22.87,22.87,3200.0
2006-10-02 12:25:00,22.85,22.87,22.85,22.87,1600.0,22.85,22.87,22.85,22.87,1600.0
2006-10-02 12:30:00,22.87,22.89,22.87,22.88,1600.0,22.87,22.89,22.87,22.88,1600.0
2006-10-02 12:35:00,22.89,22.91,22.89,22.89,2400.0,22.89,22.91,22.89,22.89,2400.0
2006-10-02 12:40:00,22.92,22.93,22.92,22.93,3200.0,22.92,22.93,22.92,22.93,3200.0
2006-10-02 12:45:00,22.92,22.92,22.88,22.88,7600.0,22.92,22.92,22.88,22.88,7600.0
2006-10-02 12:50:00,22.89,22.9,22.82,22.82,3600.0,22.89,22.9,22.82,22.82,3600.0
2006-10-02 12:55:00,22.82,22.82,22.82,22.82,2400.0,22.82,22.82,22.82,22.82,2400.0
2006-10-02 13:00:00,22.82,22.84,22.81,22.84,2400.0,22.82,22.84,22.81,22.84,2400.0
2006-10-02 13:05:00,22.85,22.93,22.85,22.93,2000.0,22.85,22.93,22.85,22.93,2000.0
2006-10-02 13:10:00,22.93,22.96,22.93,22.94,6000.0,22.93,22.96,22.93,22.94,6000.0
2006-10-02 13:15:00,22.96,22.96,22.94,22.94,2400.0,22.96,22.96,22.94,22.94,2400.0
2006-10-02 13:20:00,22.95,22.97,22.95,22.96,3200.0,22.95,22.97,22.95,22.96,3200.0
2006-10-02 13:25:00,22.98,23.0,22.98,22.99,8000.0,22.98,23.0,22.98,22.99,8000.0
2006-10-02 13:30:00,22.98,22.98,22.95,22.95,6000.0,22.98,22.98,22.95,22.95,6000.0
2006-10-02 13:35:00,22.96,22.96,22.88,22.89,6000.0,22.96,22.96,22.88,22.89,6000.0
2006-10-02 13:40:00,22.88,22.88,22.81,22.83,10800.0,22.88,22.88,22.81,22.83,10800.0
2006-10-02 13:45:00,22.83,22.83,22.8,22.81,3600.0,22.83,22.83,22.8,22.81,3600.0
2006-10-02 13:50:00,22.81,22.82,22.79,22.81,3600.0,22.81,22.82,22.79,22.81,3600.0
2006-10-02 13:55:00,22.8,22.81,22.79,22.79,3600.0,22.8,22.81,22.79,22.79,3600.0
2006-10-02 14:00:00,22.8,22.8,22.78,22.8,2800.0,22.8,22.8,22.78,22.8,2800.0
2006-10-02 14:05:00,22.8,22.81,22.79,22.8,2800.0,22.8,22.81,22.79,22.8,2800.0
2006-10-02 14:10:00,22.8,22.85,22.8,22.84,6800.0,22.8,22.85,22.8,22.84,6800.0
2006-10-02 14:15:00,22.84,22.88,22.84,22.87,3600.0,22.84,22.88,22.84,22.87,3600.0
2006-10-02 14:20:00,22.86,22.86,22.84,22.86,2400.0,22.86,22.86,22.84,22.86,2400.0
2006-10-02 14:25:00,22.83,22.93,22.83,22.9,8000.0,22.83,22.93,22.83,22.9,8000.0
2006-10-02 14:30:00,22.93,22.93,22.89,22.91,2800.0,22.93,22.93,22.89,22.91,2800.0
2006-10-02 14:35:00,22.89,22.91,22.87,22.87,2400.0,22.89,22.91,22.87,22.87,2400.0
2006-10-02 14:40:00,22.89,22.89,22.81,22.81,4400.0,22.89,22.89,22.81,22.81,4400.0
2006-10-02 14:45:00,22.82,22.83,22.82,22.83,3600.0,22.82,22.83,22.82,22.83,3600.0
2006-10-02 14:50:00,22.84,22.84,22.79,22.79,5600.0,22.84,22.84,22.79,22.79,5600.0
2006-10-02 14:55:00,22.8,22.81,22.79,22.81,3600.0,22.8,22.81,22.79,22.81,3600.0
2006-10-02 15:00:00,22.81,22.86,22.81,22.86,5200.0,22.81,22.86,22.81,22.86,5200.0
2006-10-02 15:05:00,22.85,22.86,22.81,22.81,7600.0,22.85,22.86,22.81,22.81,7600.0
2006-10-02 15:10:00,22.83,22.83,22.79,22.79,800.0,22.83,22.83,22.79,22.79,800.0
2006-10-02 15:15:00,22.83,22.85,22.83,22.84,2400.0,22.83,22.85,22.83,22.84,2400.0
2006-10-02 15:20:00,22.84,22.84,22.84,22.84,0.0,22.84,22.84,22.84,22.84,0.0
2006-10-02 15:25:00,22.86,22.9,22.86,22.89,2400.0,22.86,22.9,22.86,22.89,2400.0
2006-10-02 15:30:00,22.9,22.94,22.9,22.93,12000.0,22.9,22.94,22.9,22.93,12000.0
2006-10-02 15:35:00,22.92,22.92,22.9,22.9,8800.0,22.92,22.92,22.9,22.9,8800.0
2006-10-02 15:40:00,22.89,22.9,22.87,22.87,3600.0,22.89,22.9,22.87,22.87,3600.0
2006-10-02 15:45:00,22.89,22.89,22.84,22.85,3200.0,22.89,22.89,22.84,22.85,3200.0
2006-10-02 15:50:00,22.89,22.89,22.86,22.87,4400.0,22.89,22.89,22.86,22.87,4400.0
2006-10-02 15:55:00,22.84,22.85,22.82,22.83,11600.0,22.84,22.85,22.82,22.83,11600.0
2006-10-03 09:30:00,22.75,22.8,22.75,22.8,10800.0,22.75,22.8,22.75,22.8,10800.0
2006-10-03 09:35:00,22.82,22.82,22.79,22.79,1200.0,22.82,22.82,22.79,22.79,1200.0
2006-10-03 09:40:00,22.78,22.78,22.76,22.76,1600.0,22.78,22.78,22.76,22.76,1600.0
2006-10-03 09:45:00,22.77,22.79,22.75,22.77,2400.0,22.77,22.79,22.75,22.77,2400.0
2006-10-03 09:50:00,22.75,22.78,22.75,22.75,4000.0,22.75,22.78,22.75,22.75,4000.0
2006-10-03 09:55:00,22.76,22.78,22.75,22.76,6000.0,22.76,22.78,22.75,22.76,6000.0
2006-10-03 10:00:00,22.75,22.75,22.75,22.75,1200.0,22.75,22.75,22.75,22.75,1200.0
2006-10-03 10:05:00,22.74,22.75,22.71,22.74,2800.0,22.74,22.75,22.71,22.74,2800.0
2006-10-03 10:10:00,22.71,22.73,22.71,22.73,2800.0,22.71,22.73,22.71,22.73,2800.0
2006-10-03 10:15:00,22.75,22.78,22.75,22.75,8000.0,22.75,22.78,22.75,22.75,8000.0
2006-10-03 10:20:00,22.74,22.77,22.74,22.77,11600.0,22.74,22.77,22.74,22.77,11600.0
2006-10-03 10:25:00,22.73,22.77,22.73,22.77,5200.0,22.73,22.77,22.73,22.77,5200.0
2006-10-03 10:30:00,22.77,22.77,22.71,22.71,2800.0,22.77,22.77,22.71,22.71,2800.0
2006-10-03 10:35:00,22.72,22.75,22.72,22.73,5600.0,22.72,22.75,22.72,22.73,5600.0
2006-10-03 10:40:00,22.74,22.77,22.74,22.77,8000.0,22.74,22.77,22.74,22.77,8000.0
2006-10-03 10:45:00,22.76,22.78,22.73,22.73,7200.0,22.76,22.78,22.73,22.73,7200.0
2006-10-03 10:50:00,22.76,22.79,22.74,22.75,6800.0,22.76,22.79,22.74,22.75,6800.0
2006-10-03 10:55:00,22.75,22.77,22.75,22.76,7200.0,22.75,22.77,22.75,22.76,7200.0
2006-10-03 11:00:00,22.75,22.76,22.71,22.71,23200.0,22.75,22.76,22.71,22.71,23200.0
2006-10-03 11:05:00,22.73,22.77,22.71,22.77,22400.0,22.73,22.77,22.71,22.77,22400.0
2006-10-03 11:10:00,22.76,22.76,22.75,22.75,7600.0,22.76,22.76,22.75,22.75,7600.0
2006-10-03 11:15:00,22.78,22.8,22.75,22.77,4400.0,22.78,22.8,22.75,22.77,4400.0
2006-10-03 11:20:00,22.78,22.78,22.76,22.76,1600.0,22.78,22.78,22.76,22.76,1600.0
2006-10-03 11:25:00,22.76,22.77,22.75,22.77,5200.0,22.76,22.77,22.75,22.77,5200.0
2006-10-03 11:30:00,22.77,22.77,22.75,22.75,6000.0,22.77,22.77,22.75,22.75,6000.0
2006-10-03 11:35:00,22.76,22.77,22.75,22.75,6400.0,22.76,22.77,22.75,22.75,6400.0
2006-10-03 11:40:00,22.75,22.77,22.75,22.75,4000.0,22.75,22.77,22.75,22.75,4000.0
2006-10-03 11:45:00,22.77,22.78,22.75,22.78,6400.0,22.77,22.78,22.75,22.78,6400.0
2006-10-03 11:50:00,22.76,22.76,22.75,22.75,5600.0,22.76,22.76,22.75,22.75,5600.0
2006-10-03 11:55:00,22.76,22.77,22.75,22.77,11200.0,22.76,22.77,22.75,22.77,11200.0
2006-10-03 12:00:00,22.76,22.8,22.76,22.78,9200.0,22.76,22.8,22.76,22.78,9200.0
2006-10-03 12:05:00,22.76,22.79,22.76,22.79,4800.0,22.76,22.79,22.76,22.79,4800.0
2006-10-03 12:10:00,22.79,22.82,22.78,22.82,6000.0,22.79,22.82,22.78,22.82,6000.0
2006-10-03 12:15:00,22.79,22.79,22.79,22.79,13200.0,22.79,22.79,22.79,22.79,13200.0
2006-10-03 12:20:00,22.79,22.81,22.79,22.81,800.0,22.79,22.81,22.79,22.81,800.0
2006-10-03 12:25:00,22.82,22.82,22.82,22.82,400.0,22.82,22.82,22.82,22.82,400.0
2006-10-03 12:30:00,22.78,22.78,22.78,22.78,800.0,22.78,22.78,22.78,22.78,800.0
2006-10-03 12:35:00,22.8,22.8,22.76,22.76,4000.0,22.8,22.8,22.76,22.76,4000.0
2006-10-03 12:40:00,22.75,22.8,22.75,22.8,4800.0,22.75,22.8,22.75,22.8,4800.0
2006-10-03 12:45:00,22.79,22.79,22.78,22.78,2000.0,22.79,22.79,22.78,22.78,2000.0
2006-10-03 12:50:00,22.78,22.8,22.78,22.78,3200.0,22.78,22.8,22.78,22.78,3200.0
2006-10-03 12:55:00,22.77,22.8,22.77,22.79,2400.0,22.77,22.8,22.77,22.79,2400.0
2006-10-03 13:00:00,22.79,22.79,22.76,22.78,1600.0,22.79,22.79,22.76,22.78,1600.0
2006-10-03 13:05:00,22.78,22.79,22.77,22.77,5600.0,22.78,22.79,22.77,22.77,5600.0
2006-10-03 13:10:00,22.77,22.78,22.76,22.76,11200.0,22.77,22.78,22.76,22.76,11200.0
2006-10-03 13:15:00,22.78,22.78,22.76,22.76,4400.0,22.78,22.78,22.76,22.76,4400.0
2006-10-03 13:20:00,22.75,22.77,22.75,22.76,2800.0,22.75,22.77,22.75,22.76,2800.0
2006-10-03 13:25:00,22.76,22.77,22.75,22.75,14800.0,22.76,22.77,22.75,22.75,14800.0
2006-10-03 13:30:00,22.75,22.77,22.75,22.76,5600.0,22.75,22.77,22.75,22.76,5600.0
2006-10-03 13:35:00,22.76,22.77,22.75,22.77,4800.0,22.76,22.77,22.75,22.77,4800.0
2006-10-03 13:40:00,22.77,22.79,22.76,22.77,29600.0,22.77,22.79,22.76,22.77,29600.0
2006-10-03 13:45:00,22.77,22.8,22.77,22.77,6000.0,22.77,22.8,22.77,22.77,6000.0
2006-10-03 13:50:00,22.77,22.79,22.77,22.79,5200.0,22.77,22.79,22.77,22.79,5200.0
2006-10-03 13:55:00,22.77,22.79,22.77,22.78,5600.0,22.77,22.79,22.77,22.78,5600.0
2006-10-03 14:00:00,22.78,22.8,22.77,22.77,4400.0,22.78,22.8,22.77,22.77,4400.0
2006-10-03 14:05:00,22.77,22.79,22.77,22.78,5600.0,22.77,22.79,22.77,22.78,5600.0
2006-10-03 14:10:00,22.77,22.79,22.77,22.77,6400.0,22.77,22.79,22.77,22.77,6400.0
2006-10-03 14:15:00,22.77,22.8,22.77,22.8,12800.0,22.77,22.8,22.77,22.8,12800.0
2006-10-03 14:20:00,22.78,22.8,22.78,22.78,4800.0,22.78,22.8,22.78,22.78,4800.0
2006-10-03 14:25:00,22.78,22.79,22.78,22.79,4000.0,22.78,22.79,22.78,22.79,4000.0
2006-10-03 14:30:00,22.78,22.8,22.78,22.78,9600.0,22.78,22.8,22.78,22.78,9600.0
2006-10-03 14:35:00,22.79,22.79,22.77,22.79,2800.0,22.79,22.79,22.77,22.79,2800.0
2006-10-03 14:40:00,22.79,22.79,22.78,22.79,5200.0,22.79,22.79,22.78,22.79,5200.0
2006-10-03 14:45:00,22.79,22.8,22.78,22.8,18800.0,22.79,22.8,22.78,22.8,18800.0
2006-10-03 14:50:00,22.79,22.79,22.79,22.79,800.0,22.79,22.79,22.79,22.79,800.0
2006-10-03 14:55:00,22.78,22.78,22.77,22.78,2800.0,22.78,22.78,22.77,22.78,2800.0
2006-10-03 15:00:00,22.79,22.79,22.79,22.79,2000.0,22.79,22.79,22.79,22.79,2000.0
2006-10-03 15:05:00,22.79,22.8,22.79,22.79,16800.0,22.79,22.8,22.79,22.79,16800.0
2006-10-03 15:10:00,22.78,22.8,22.78,22.79,8800.0,22.78,22.8,22.78,22.79,8800.0
2006-10-03 15:15:00,22.8,22.8,22.79,22.79,5200.0,22.8,22.8,22.79,22.79,5200.0
2006-10-03 15:20:00,22.79,22.8,22.79,22.79,4000.0,22.79,22.8,22.79,22.79,4000.0
2006-10-03 15:25:00,22.79,22.8,22.79,22.8,20000.0,22.79,22.8,22.79,22.8,20000.0
2006-10-03 15:30:00,22.8,22.82,22.79,22.82,20000.0,22.8,22.82,22.79,22.82,20000.0
2006-10-03 15:35:00,22.81,22.84,22.81,22.84,11600.0,22.81,22.84,22.81,22.84,11600.0
2006-10-03 15:40:00,22.81,22.87,22.81,22.86,10800.0,22.81,22.87,22.81,22.86,10800.0
2006-10-03 15:45:00,22.86,22.88,22.86,22.86,9200.0,22.86,22.88,22.86,22.86,9200.0
2006-10-03 15:50:00,22.86,22.87,22.83,22.84,16400.0,22.86,22.87,22.83,22.84,16400.0
2006-10-03 15:55:00,22.84,22.85,22.81,22.81,25600.0,22.84,22.85,22.81,22.81,25600.0
2006-10-04 09:30:00,22.74,22.86,22.73,22.86,4000.0,22.74,22.86,22.73,22.86,4000.0
2006-10-04 09:35:00,22.87,22.9,22.87,22.9,2000.0,22.87,22.9,22.87,22.9,2000.0
2006-10-04 09:40:00,22.89,22.89,22.87,22.88,3600.0,22.89,22.89,22.87,22.88,3600.0
2006-10-04 09:45:00,22.89,22.89,22.89,22.89,400.0,22.89,22.89,22.89,22.89,400.0
2006-10-04 09:50:00,22.89,22.91,22.89,22.91,6000.0,22.89,22.91,22.89,22.91,6000.0
2006-10-04 09:55:00,22.93,22.95,22.93,22.93,1200.0,22.93,22.95,22.93,22.93,1200.0
2006-10-04 10:00:00,22.9,22.92,22.88,22.92,1200.0,22.9,22.92,22.88,22.92,1200.0
2006-10-04 10:05:00,22.91,22.96,22.91,22.96,3200.0,22.91,22.96,22.91,22.96,3200.0
2006-10-04 10:10:00,22.97,23.02,22.96,23.02,4400.0,22.97,23.02,22.96,23.02,4400.0
2006-10-04 10:15:00,23.02,23.05,23.01,23.01,2800.0,23.02,23.05,23.01,23.01,2800.0
2006-10-04 10:20:00,23.02,23.04,23.0,23.03,4000.0,23.02,23.04,23.0,23.03,4000.0
2006-10-04 10:25:00,23.03,23.05,23.01,23.03,2800.0,23.03,23.05,23.01,23.03,2800.0
2006-10-04 10:30:00,23.03,23.04,23.0,23.0,10000.0,23.03,23.04,23.0,23.0,10000.0
2006-10-04 10:35:00,23.0,23.0,22.99,22.99,1200.0,23.0,23.0,22.99,22.99,1200.0
2006-10-04 10:40:00,23.0,23.02,23.0,23.01,1600.0,23.0,23.02,23.0,23.01,1600.0
2006-10-04 10:45:00,23.02,23.02,23.0,23.01,5600.0,23.02,23.02,23.0,23.01,5600.0
2006-10-04 10:50:00,23.0,23.03,23.0,23.0,6800.0,23.0,23.03,23.0,23.0,6800.0
2006-10-04 10:55:00,22.99,23.0,22.98,22.98,2800.0,22.99,23.0,22.98,22.98,2800.0
2006-10-04 11:00:00,22.99,22.99,22.95,22.95,2000.0,22.99,22.99,22.95,22.95,2000.0
2006-10-04 11:05:00,22.94,22.96,22.93,22.95,8800.0,22.94,22.96,22.93,22.95,8800.0
2006-10-04 11:10:00,22.96,23.01,22.96,23.01,13600.0,22.96,23.01,22.96,23.01,13600.0
2006-10-04 11:15:00,22.96,23.0,22.95,22.95,3600.0,22.96,23.0,22.95,22.95,3600.0
2006-10-04 11:20:00,22.96,22.98,22.96,22.98,20800.0,22.96,22.98,22.96,22.98,20800.0
2006-10-04 11:25:00,22.97,22.98,22.97,22.98,2000.0,22.97,22.98,22.97,22.98,2000.0
2006-10-04 11:30:00,23.0,23.02,22.98,23.0,5200.0,23.0,23.02,22.98,23.0,5200.0
2006-10-04 11:35:00,23.0,23.0,22.92,22.95,12400.0,23.0,23.0,22.92,22.95,12400.0
2006-10-04 11:40:00,22.92,22.95,22.92,22.95,1600.0,22.92,22.95,22.92,22.95,1600.0
2006-10-04 11:45:00,22.94,22.94,22.93,22.93,2000.0,22.94,22.94,22.93,22.93,2000.0
2006-10-04 11:50:00,22.97,22.97,22.95,22.95,1200.0,22.97,22.97,22.95,22.95,1200.0
2006-10-04 11:55:00,22.97,22.98,22.96,22.98,1600.0,22.97,22.98,22.96,22.98,1600.0
2006-10-04 12:00:00,22.97,22.99,22.97,22.97,8800.0,22.97,22.99,22.97,22.97,8800.0
2006-10-04 12:05:00,22.99,22.99,22.99,22.99,400.0,22.99,22.99,22.99,22.99,400.0
2006-10-04 12:10:00,23.0,23.0,22.97,22.97,5200.0,23.0,23.0,22.97,22.97,5200.0
2006-10-04 12:15:00,22.96,22.98,22.96,22.96,21600.0,22.96,22.98,22.96,22.96,21600.0
2006-10-04 12:20:00,22.96,22.99,22.94,22.96,4400.0,22.96,22.99,22.94,22.96,4400.0
2006-10-04 12:25:00,22.96,22.96,22.96,22.96,800.0,22.96,22.96,22.96,22.96,800.0
2006-10-04 12:30:00,22.96,22.96,22.95,22.96,10800.0,22.96,22.96,22.95,22.96,10800.0
2006-10-04 12:35:00,22.96,23.0,22.94,22.97,60800.0,22.96,23.0,22.94,22.97,60800.0
2006-10-04 12:40:00,22.98,22.98,22.98,22.98,800.0,22.98,22.98,22.98,22.98,800.0
2006-10-04 12:45:00,22.95,22.98,22.95,22.98,1200.0,22.95,22.98,22.95,22.98,1200.0
2006-10-04 12:50:00,22.97,22.97,22.96,22.97,4000.0,22.97,22.97,22.96,22.97,4000.0
2006-10-04 12:55:00,22.95,23.02,22.94,23.02,8800.0,22.95,23.02,22.94,23.02,8800.0
2006-10-04 13:00:00,23.02,23.02,23.02,23.02,0.0,23.02,23.02,23.02,23.02,0.0
2006-10-04 13:05:00,23.0,23.02,23.0,23.02,1200.0,23.0,23.02,23.0,23.02,1200.0
2006-10-04 13:10:00,23.04,23.06,23.02,23.06,32800.0,23.04,23.06,23.02,23.06,32800.0
2006-10-04 13:15:00,23.06,23.06,23.05,23.06,2000.0,23.06,23.06,23.05,23.06,2000.0
2006-10-04 13:20:00,23.06,23.11,23.06,23.11,6800.0,23.06,23.11,23.06,23.11,6800.0
2006-10-04 13:25:00,23.1,23.14,23.09,23.14,3200.0,23.1,23.14,23.09,23.14,3200.0
2006-10-04 13:30:00,23.14,23.18,23.14,23.17,7200.0,23.14,23.18,23.14,23.17,7200.0
2006-10-04 13:35:00,23.18,23.18,23.16,23.18,20800.0,23.18,23.18,23.16,23.18,20800.0
2006-10-04 13:40:00,23.18,23.21,23.16,23.21,3200.0,23.18,23.21,23.16,23.21,3200.0
2006-10-04 13:45:00,23.21,23.28,23.21,23.25,14400.0,23.21,23.28,23.21,23.25,14400.0
2006-10-04 13:50:00,23.26,23.34,23.26,23.3,17200.0,23.26,23.34,23.26,23.3,17200.0
2006-10-04 13:55:00,23.27,23.27,23.25,23.26,4000.0,23.27,23.27,23.25,23.26,4000.0
2006-10-04 14:00:00,23.25,23.26,23.24,23.25,3200.0,23.25,23.26,23.24,23.25,3200.0
2006-10-04 14:05:00,23.25,23.3,23.25,23.3,4000.0,23.25,23.3,23.25,23.3,4000.0
2006-10-04 14:10:00,23.29,23.34,23.29,23.33,10000.0,23.29,23.34,23.29,23.33,10000.0
2006-10-04 14:15:00,23.34,23.41,23.34,23.37,7200.0,23.34,23.41,23.34,23.37,7200.0
2006-10-04 14:20:00,23.36,23.37,23.32,23.34,10000.0,23.36,23.37,23.32,23.34,10000.0
2006-10-04 14:25:00,23.32,23.33,23.28,23.28,12800.0,23.32,23.33,23.28,23.28,12800.0
2006-10-04 14:30:00,23.24,23.24,23.19,23.19,9200.0,23.24,23.24,23.19,23.19,9200.0
2006-10-04 14:35:00,23.19,23.24,23.19,23.24,5200.0,23.19,23.24,23.19,23.24,5200.0
2006-10-04 14:40:00,23.25,23.25,23.23,23.24,1200.0,23.25,23.25,23.23,23.24,1200.0
2006-10-04 14:45:00,23.23,23.31,23.22,23.29,5600.0,23.23,23.31,23.22,23.29,5600.0
2006-10-04 14:50:00,23.29,23.29,23.29,23.29,800.0,23.29,23.29,23.29,23.29,800.0
2006-10-04 14:55:00,23.26,23.28,23.26,23.28,800.0,23.26,23.28,23.26,23.28,800.0
2006-10-04 15:00:00,23.3,23.3,23.29,23.3,3200.0,23.3,23.3,23.29,23.3,3200.0
2006-10-04 15:05:00,23.3,23.3,23.3,23.3,1200.0,23.3,23.3,23.3,23.3,1200.0
2006-10-04 15:10:00,23.3,23.31,23.3,23.31,1600.0,23.3,23.31,23.3,23.31,1600.0
2006-10-04 15:15:00,23.31,23.31,23.31,23.31,2400.0,23.31,23.31,23.31,23.31,2400.0
2006-10-04 15:20:00,23.32,23.33,23.31,23.33,3600.0,23.32,23.33,23.31,23.33,3600.0
2006-10-04 15:25:00,23.34,23.38,23.34,23.36,12800.0,23.34,23.38,23.34,23.36,12800.0
2006-10-04 15:30:00,23.36,23.36,23.32,23.35,16000.0,23.36,23.36,23.32,23.35,16000.0
2006-10-04 15:35:00,23.35,23.36,23.34,23.34,13600.0,23.35,23.36,23.34,23.34,13600.0
2006-10-04 15:40:00,23.35,23.38,23.33,23.34,12800.0,23.35,23.38,23.33,23.34,12800.0
2006-10-04 15:45:00,23.35,23.37,23.34,23.35,14000.0,23.35,23.37,23.34,23.35,14000.0
2006-10-04 15:50:00,23.37,23.38,23.34,23.34,19200.0,23.37,23.38,23.34,23.34,19200.0
2006-10-04 15:55:00,23.33,23.33,23.27,23.31,10800.0,23.33,23.33,23.27,23.31,10800.0
2006-10-05 09:30:00,23.33,23.38,23.33,23.38,8000.0,23.33,23.38,23.33,23.38,8000.0
2006-10-05 09:35:00,23.38,23.38,23.38,23.38,0.0,23.38,23.38,23.38,23.38,0.0
2006-10-05 09:40:00,23.41,23.41,23.41,23.41,400.0,23.41,23.41,23.41,23.41,400.0
2006-10-05 09:45:00,23.38,23.38,23.38,23.38,2000.0,23.38,23.38,23.38,23.38,2000.0
2006-10-05 09:50:00,23.38,23.4,23.37,23.4,7200.0,23.38,23.4,23.37,23.4,7200.0
2006-10-05 09:55:00,23.41,23.41,23.4,23.4,800.0,23.41,23.41,23.4,23.4,800.0
2006-10-05 10:00:00,23.42,23.42,23.38,23.38,3200.0,23.42,23.42,23.38,23.38,3200.0
2006-10-05 10:05:00,23.39,23.39,23.39,23.39,400.0,23.39,23.39,23.39,23.39,400.0
2006-10-05 10:10:00,23.39,23.39,23.38,23.38,4000.0,23.39,23.39,23.38,23.38,4000.0
2006-10-05 10:15:00,23.38,23.38,23.38,23.38,2400.0,23.38,23.38,23.38,23.38,2400.0
2006-10-05 10:20:00,23.42,23.44,23.4,23.44,4000.0,23.42,23.44,23.4,23.44,4000.0
2006-10-05 10:25:00,23.44,23.44,23.42,23.43,6400.0,23.44,23.44,23.42,23.43,6400.0
2006-10-05 10:30:00,23.41,23.41,23.37,23.38,4000.0,23.41,23.41,23.37,23.38,4000.0
2006-10-05 10:35:00,23.38,23.41,23.38,23.41,4800.0,23.38,23.41,23.38,23.41,4800.0
2006-10-05 10:40:00,23.41,23.43,23.41,23.43,6800.0,23.41,23.43,23.41,23.43,6800.0
2006-10-05 10:45:00,23.41,23.43,23.41,23.43,2400.0,23.41,23.43,23.41,23.43,2400.0
2006-10-05 10:50:00,23.44,23.44,23.42,23.44,22800.0,23.44,23.44,23.42,23.44,22800.0
2006-10-05 10:55:00,23.43,23.46,23.43,23.43,11600.0,23.43,23.46,23.43,23.43,11600.0
2006-10-05 11:00:00,23.43,23.43,23.43,23.43,10000.0,23.43,23.43,23.43,23.43,10000.0
2006-10-05 11:05:00,23.43,23.43,23.43,23.43,2400.0,23.43,23.43,23.43,23.43,2400.0
2006-10-05 11:10:00,23.43,23.45,23.43,23.43,7200.0,23.43,23.45,23.43,23.43,7200.0
2006-10-05 11:15:00,23.43,23.43,23.41,23.43,74800.0,23.43,23.43,23.41,23.43,74800.0
2006-10-05 11:20:00,23.42,23.43,23.41,23.43,2400.0,23.42,23.43,23.41,23.43,2400.0
2006-10-05 11:25:00,23.43,23.43,23.39,23.39,126400.0,23.43,23.43,23.39,23.39,126400.0
2006-10-05 11:30:00,23.4,23.43,23.4,23.43,5200.0,23.4,23.43,23.4,23.43,5200.0
2006-10-05 11:35:00,23.43,23.47,23.43,23.44,19200.0,23.43,23.47,23.43,23.44,19200.0
2006-10-05 11:40:00,23.45,23.55,23.44,23.55,18000.0,23.45,23.55,23.44,23.55,18000.0
2006-10-05 11:45:00,23.55,23.58,23.55,23.55,10400.0,23.55,23.58,23.55,23.55,10400.0
2006-10-05 11:50:00,23.56,23.59,23.54,23.57,6400.0,23.56,23.59,23.54,23.57,6400.0
2006-10-05 11:55:00,23.58,23.64,23.58,23.64,10400.0,23.58,23.64,23.58,23.64,10400.0
2006-10-05 12:00:00,23.65,23.65,23.6,23.62,12400.0,23.65,23.65,23.6,23.62,12400.0
2006-10-05 12:05:00,23.64,23.72,23.64,23.7,30000.0,23.64,23.72,23.64,23.7,30000.0
2006-10-05 12:10:00,23.7,23.7,23.67,23.67,10000.0,23.7,23.7,23.67,23.67,10000.0
2006-10-05 12:15:00,23.66,23.67,23.66,23.66,3200.0,23.66,23.67,23.66,23.66,3200.0
2006-10-05 12:20:00,23.67,23.67,23.66,23.67,2400.0,23.67,23.67,23.66,23.67,2400.0
2006-10-05 12:25:00,23.64,23.64,23.63,23.64,9600.0,23.64,23.64,23.63,23.64,9600.0
2006-10-05 12:30:00,23.59,23.59,23.54,23.55,11200.0,23.59,23.59,23.54,23.55,11200.0
2006-10-05 12:35:00,23.56,23.61,23.56,23.59,8800.0,23.56,23.61,23.56,23.59,8800.0
2006-10-05 12:40:00,23.59,23.59,23.59,23.59,6000.0,23.59,23.59,23.59,23.59,6000.0
2006-10-05 12:45:00,23.59,23.59,23.59,23.59,5200.0,23.59,23.59,23.59,23.59,5200.0
2006-10-05 12:50:00,23.58,23.63,23.58,23.63,6400.0,23.58,23.63,23.58,23.63,6400.0
2006-10-05 12:55:00,23.63,23.63,23.59,23.59,4400.0,23.63,23.63,23.59,23.59,4400.0
2006-10-05 13:00:00,23.59,23.59,23.58,23.58,3200.0,23.59,23.59,23.58,23.58,3200.0
2006-10-05 13:05:00,23.57,23.61,23.57,23.61,3600.0,23.57,23.61,23.57,23.61,3600.0
2006-10-05 13:10:00,23.61,23.61,23.61,23.61,1200.0,23.61,23.61,23.61,23.61,1200.0
2006-10-05 13:15:00,23.61,23.61,23.58,23.6,13200.0,23.61,23.61,23.58,23.6,13200.0
2006-10-05 13:20:00,23.6,23.6,23.54,23.56,8000.0,23.6,23.6,23.54,23.56,8000.0
2006-10-05 13:25:00,23.58,23.58,23.58,23.58,4000.0,23.58,23.58,23.58,23.58,4000.0
2006-10-05 13:30:00,23.58,23.58,23.58,23.58,4400.0,23.58,23.58,23.58,23.58,4400.0
2006-10-05 13:35:00,23.57,23.57,23.56,23.56,2800.0,23.57,23.57,23.56,23.56,2800.0
2006-10-05 13:40:00,23.56,23.57,23.56,23.57,6000.0,23.56,23.57,23.56,23.57,6000.0
2006-10-05 13:45:00,23.57,23.57,23.57,23.57,6800.0,23.57,23.57,23.57,23.57,6800.0
2006-10-05 13:50:00,23.56,23.57,23.56,23.56,2400.0,23.56,23.57,23.56,23.56,2400.0
2006-10-05 13:55:00,23.58,23.6,23.57,23.58,6000.0,23.58,23.6,23.57,23.58,6000.0
2006-10-05 14:00:00,23.58,23.58,23.56,23.56,3600.0,23.58,23.58,23.56,23.56,3600.0
2006-10-05 14:05:00,23.56,23.57,23.56,23.57,2800.0,23.56,23.57,23.56,23.57,2800.0
2006-10-05 14:10:00,23.55,23.58,23.55,23.58,8000.0,23.55,23.58,23.55,23.58,8000.0
2006-10-05 14:15:00,23.58,23.6,23.57,23.57,8000.0,23.58,23.6,23.57,23.57,8000.0
2006-10-05 14:20:00,23.58,23.59,23.56,23.56,2800.0,23.58,23.59,23.56,23.56,2800.0
2006-10-05 14:25:00,23.56,23.58,23.52,23.53,10000.0,23.56,23.58,23.52,23.53,10000.0
2006-10-05 14:30:00,23.58,23.58,23.56,23.58,1600.0,23.58,23.58,23.56,23.58,1600.0
2006-10-05 14:35:00,23.58,23.58,23.53,23.53,6800.0,23.58,23.58,23.53,23.53,6800.0
2006-10-05 14:40:00,23.51,23.53,23.48,23.49,5600.0,23.51,23.53,23.48,23.49,5600.0
2006-10-05 14:45:00,23.47,23.54,23.47,23.53,10400.0,23.47,23.54,23.47,23.53,10400.0
2006-10-05 14:50:00,23.53,23.53,23.52,23.52,10000.0,23.53,23.53,23.52,23.52,10000.0
2006-10-05 14:55:00,23.51,23.51,23.47,23.48,3600.0,23.51,23.51,23.47,23.48,3600.0
2006-10-05 15:00:00,23.49,23.5,23.48,23.48,3600.0,23.49,23.5,23.48,23.48,3600.0
2006-10-05 15:05:00,23.49,23.53,23.49,23.53,4800.0,23.49,23.53,23.49,23.53,4800.0
2006-10-05 15:10:00,23.53,23.55,23.53,23.55,2400.0,23.53,23.55,23.53,23.55,2400.0
2006-10-05 15:15:00,23.55,23.55,23.5,23.5,2000.0,23.55,23.55,23.5,23.5,2000.0
2006-10-05 15:20:00,23.52,23.53,23.52,23.52,10800.0,23.52,23.53,23.52,23.52,10800.0
2006-10-05 15:25:00,23.52,23.53,23.51,23.51,7600.0,23.52,23.53,23.51,23.51,7600.0
2006-10-05 15:30:00,23.51,23.51,23.49,23.49,7200.0,23.51,23.51,23.49,23.49,7200.0
2006-10-05 15:35:00,23.5,23.5,23.46,23.46,2800.0,23.5,23.5,23.46,23.46,2800.0
2006-10-05 15:40:00,23.46,23.46,23.45,23.46,5600.0,23.46,23.46,23.45,23.46,5600.0
2006-10-05 15:45:00,23.46,23.46,23.43,23.43,10000.0,23.46,23.46,23.43,23.43,10000.0
2006-10-05 15:50:00,23.45,23.45,23.43,23.43,14400.0,23.45,23.45,23.43,23.43,14400.0
2006-10-05 15:55:00,23.43,23.44,23.43,23.43,12400.0,23.43,23.44,23.43,23.43,12400.0
2006-10-06 09:30:00,23.36,23.4,23.35,23.35,6800.0,23.36,23.4,23.35,23.35,6800.0
2006-10-06 09:35:00,23.39,23.39,23.35,23.35,2800.0,23.39,23.39,23.35,23.35,2800.0
2006-10-06 09:40:00,23.36,23.36,23.34,23.35,11600.0,23.36,23.36,23.34,23.35,11600.0
2006-10-06 09:45:00,23.35,23.37,23.35,23.36,6800.0,23.35,23.37,23.35,23.36,6800.0
2006-10-06 09:50:00,23.35,23.35,23.35,23.35,800.0,23.35,23.35,23.35,23.35,800.0
2006-10-06 09:55:00,23.36,23.39,23.35,23.39,1200.0,23.36,23.39,23.35,23.39,1200.0
2006-10-06 10:00:00,23.39,23.41,23.38,23.4,22800.0,23.39,23.41,23.38,23.4,22800.0
2006-10-06 10:05:00,23.4,23.41,23.38,23.38,5600.0,23.4,23.41,23.38,23.38,5600.0
2006-10-06 10:10:00,23.39,23.41,23.39,23.39,2800.0,23.39,23.41,23.39,23.39,2800.0
2006-10-06 10:15:00,23.39,23.4,23.38,23.4,1200.0,23.39,23.4,23.38,23.4,1200.0
2006-10-06 10:20:00,23.39,23.43,23.39,23.43,5600.0,23.39,23.43,23.39,23.43,5600.0
2006-10-06 10:25:00,23.41,23.41,23.4,23.4,3200.0,23.41,23.41,23.4,23.4,3200.0
2006-10-06 10:30:00,23.41,23.42,23.4,23.4,9600.0,23.41,23.42,23.4,23.4,9600.0
2006-10-06 10:35:00,23.4,23.4,23.4,23.4,13600.0,23.4,23.4,23.4,23.4,13600.0
2006-10-06 10:40:00,23.39,23.45,23.39,23.45,6800.0,23.39,23.45,23.39,23.45,6800.0
2006-10-06 10:45:00,23.48,23.56,23.48,23.54,9600.0,23.48,23.56,23.48,23.54,9600.0
2006-10-06 10:50:00,23.51,23.51,23.47,23.47,4800.0,23.51,23.51,23.47,23.47,4800.0
2006-10-06 10:55:00,23.49,23.51,23.47,23.48,3600.0,23.49,23.51,23.47,23.48,3600.0
2006-10-06 11:00:00,23.46,23.46,23.43,23.45,4800.0,23.46,23.46,23.43,23.45,4800.0
2006-10-06 11:05:00,23.45,23.45,23.4,23.4,6400.0,23.45,23.45,23.4,23.4,6400.0
2006-10-06 11:10:00,23.4,23.4,23.4,23.4,4800.0,23.4,23.4,23.4,23.4,4800.0
2006-10-06 11:15:00,23.41,23.48,23.41,23.48,11200.0,23.41,23.48,23.41,23.48,11200.0
2006-10-06 11:20:00,23.47,23.47,23.42,23.42,4000.0,23.47,23.47,23.42,23.42,4000.0
2006-10-06 11:25:00,23.42,23.42,23.4,23.41,2400.0,23.42,23.42,23.4,23.41,2400.0
2006-10-06 11:30:00,23.4,23.41,23.4,23.41,1600.0,23.4,23.41,23.4,23.41,1600.0
2006-10-06 11:35:00,23.41,23.42,23.4,23.42,3600.0,23.41,23.42,23.4,23.42,3600.0
2006-10-06 11:40:00,23.4,23.41,23.4,23.41,2400.0,23.4,23.41,23.4,23.41,2400.0
2006-10-06 11:45:00,23.4,23.41,23.4,23.4,2000.0,23.4,23.41,23.4,23.4,2000.0
2006-10-06 11:50:00,23.4,23.4,23.4,23.4,6000.0,23.4,23.4,23.4,23.4,6000.0
2006-10-06 11:55:00,23.4,23.41,23.4,23.4,2000.0,23.4,23.41,23.4,23.4,2000.0
2006-10-06 12:00:00,23.41,23.41,23.41,23.41,3200.0,23.41,23.41,23.41,23.41,3200.0
2006-10-06 12:05:00,23.42,23.42,23.4,23.41,2000.0,23.42,23.42,23.4,23.41,2000.0
2006-10-06 12:10:00,23.4,23.4,23.4,23.4,1200.0,23.4,23.4,23.4,23.4,1200.0
2006-10-06 12:15:00,23.4,23.4,23.38,23.38,2800.0,23.4,23.4,23.38,23.38,2800.0
2006-10-06 12:20:00,23.36,23.36,23.33,23.33,2000.0,23.36,23.36,23.33,23.33,2000.0
2006-10-06 12:25:00,23.34,23.34,23.34,23.34,3200.0,23.34,23.34,23.34,23.34,3200.0
2006-10-06 12:30:00,23.36,23.39,23.36,23.39,2400.0,23.36,23.39,23.36,23.39,2400.0
2006-10-06 12:35:00,23.38,23.39,23.38,23.39,1200.0,23.38,23.39,23.38,23.39,1200.0
2006-10-06 12:40:00,23.39,23.4,23.39,23.4,3200.0,23.39,23.4,23.39,23.4,3200.0
2006-10-06 12:45:00,23.4,23.44,23.4,23.44,2400.0,23.4,23.44,23.4,23.44,2400.0
2006-10-06 12:50:00,23.46,23.46,23.46,23.46,400.0,23.46,23.46,23.46,23.46,400.0
2006-10-06 12:55:00,23.45,23.46,23.44,23.44,2000.0,23.45,23.46,23.44,23.44,2000.0
2006-10-06 13:00:00,23.44,23.44,23.44,23.44,0.0,23.44,23.44,23.44,23.44,0.0
2006-10-06 13:05:00,23.43,23.44,23.43,23.43,2000.0,23.43,23.44,23.43,23.43,2000.0
2006-10-06 13:10:00,23.44,23.54,23.44,23.53,12000.0,23.44,23.54,23.44,23.53,12000.0
2006-10-06 13:15:00,23.53,23.54,23.53,23.54,4800.0,23.53,23.54,23.53,23.54,4800.0
2006-10-06 13:20:00,23.54,23.55,23.51,23.51,6400.0,23.54,23.55,23.51,23.51,6400.0
2006-10-06 13:25:00,23.52,23.52,23.49,23.49,3200.0,23.52,23.52,23.49,23.49,3200.0
2006-10-06 13:30:00,23.48,23.49,23.46,23.48,6000.0,23.48,23.49,23.46,23.48,6000.0
2006-10-06 13:35:00,23.49,23.49,23.44,23.45,4800.0,23.49,23.49,23.44,23.45,4800.0
2006-10-06 13:40:00,23.44,23.44,23.43,23.43,2000.0,23.44,23.44,23.43,23.43,2000.0
2006-10-06 13:45:00,23.46,23.49,23.43,23.47,2800.0,23.46,23.49,23.43,23.47,2800.0
2006-10-06 13:50:00,23.48,23.48,23.48,23.48,1600.0,23.48,23.48,23.48,23.48,1600.0
2006-10-06 13:55:00,23.49,23.49,23.48,23.48,800.0,23.49,23.49,23.48,23.48,800.0
2006-10-06 14:00:00,23.5,23.5,23.49,23.49,1200.0,23.5,23.5,23.49,23.49,1200.0
2006-10-06 14:05:00,23.48,23.49,23.47,23.49,3200.0,23.48,23.49,23.47,23.49,3200.0
2006-10-06 14:10:00,23.48,23.48,23.46,23.47,4400.0,23.48,23.48,23.46,23.47,4400.0
2006-10-06 14:15:00,23.46,23.47,23.46,23.47,16000.0,23.46,23.47,23.46,23.47,16000.0
2006-10-06 14:20:00,23.46,23.46,23.43,23.43,1600.0,23.46,23.46,23.43,23.43,1600.0
2006-10-06 14:25:00,23.43,23.43,23.43,23.43,1200.0,23.43,23.43,23.43,23.43,1200.0
2006-10-06 14:30:00,23.43,23.46,23.43,23.43,8800.0,23.43,23.46,23.43,23.43,8800.0
2006-10-06 14:35:00,23.44,23.44,23.44,23.44,2000.0,23.44,23.44,23.44,23.44,2000.0
2006-10-06 14:40:00,23.44,23.46,23.43,23.45,7200.0,23.44,23.46,23.43,23.45,7200.0
2006-10-06 14:45:00,23.45,23.45,23.43,23.43,2800.0,23.45,23.45,23.43,23.43,2800.0
2006-10-06 14:50:00,23.43,23.45,23.43,23.43,2000.0,23.43,23.45,23.43,23.43,2000.0
2006-10-06 14:55:00,23.45,23.45,23.43,23.44,1600.0,23.45,23.45,23.43,23.44,1600.0
2006-10-06 15:00:00,23.43,23.43,23.42,23.43,8400.0,23.43,23.43,23.42,23.43,8400.0
2006-10-06 15:05:00,23.43,23.43,23.43,23.43,3200.0,23.43,23.43,23.43,23.43,3200.0
2006-10-06 15:10:00,23.43,23.43,23.43,23.43,2000.0,23.43,23.43,23.43,23.43,2000.0
2006-10-06 15:15:00,23.43,23.43,23.42,23.42,3600.0,23.43,23.43,23.42,23.42,3600.0
2006-10-06 15:20:00,23.43,23.44,23.43,23.43,2000.0,23.43,23.44,23.43,23.43,2000.0
2006-10-06 15:25:00,23.43,23.43,23.43,23.43,1600.0,23.43,23.43,23.43,23.43,1600.0
2006-10-06 15:30:00,23.43,23.43,23.42,23.43,11600.0,23.43,23.43,23.42,23.43,11600.0
2006-10-06 15:35:00,23.43,23.43,23.42,23.43,4000.0,23.43,23.43,23.42,23.43,4000.0
2006-10-06 15:40:00,23.43,23.45,23.43,23.43,6800.0,23.43,23.45,23.43,23.43,6800.0
2006-10-06 15:45:00,23.43,23.43,23.43,23.43,4800.0,23.43,23.43,23.43,23.43,4800.0
2006-10-06 15:50:00,23.43,23.47,23.43,23.45,8800.0,23.43,23.47,23.43,23.45,8800.0
2006-10-06 15:55:00,23.43,23.46,23.43,23.44,11200.0,23.43,23.46,23.43,23.44,11200.0
2006-10-09 09:30:00,23.44,23.48,23.44,23.48,3200.0,23.44,23.48,23.44,23.48,3200.0
2006-10-09 09:35:00,23.43,23.44,23.41,23.41,3600.0,23.43,23.44,23.41,23.41,3600.0
2006-10-09 09:40:00,23.43,23.43,23.42,23.43,2000.0,23.43,23.43,23.42,23.43,2000.0
2006-10-09 09:45:00,23.43,23.43,23.41,23.41,1200.0,23.43,23.43,23.41,23.41,1200.0
2006-10-09 09:50:00,23.43,23.44,23.41,23.44,2000.0,23.43,23.44,23.41,23.44,2000.0
2006-10-09 09:55:00,23.43,23.44,23.41,23.42,8000.0,23.43,23.44,23.41,23.42,8000.0
2006-10-09 10:00:00,23.41,23.43,23.41,23.41,18400.0,23.41,23.43,23.41,23.41,18400.0
2006-10-09 10:05:00,23.41,23.42,23.4,23.4,8400.0,23.41,23.42,23.4,23.4,8400.0
2006-10-09 10:10:00,23.41,23.42,23.4,23.42,2400.0,23.41,23.42,23.4,23.42,2400.0
2006-10-09 10:15:00,23.43,23.43,23.39,23.41,5600.0,23.43,23.43,23.39,23.41,5600.0
2006-10-09 10:20:00,23.41,23.41,23.4,23.4,800.0,23.41,23.41,23.4,23.4,800.0
2006-10-09 10:25:00,23.41,23.42,23.4,23.4,8000.0,23.41,23.42,23.4,23.4,8000.0
2006-10-09 10:30:00,23.4,23.42,23.4,23.42,4000.0,23.4,23.42,23.4,23.42,4000.0
2006-10-09 10:35:00,23.44,23.44,23.43,23.44,8000.0,23.44,23.44,23.43,23.44,8000.0
2006-10-09 10:40:00,23.45,23.45,23.45,23.45,800.0,23.45,23.45,23.45,23.45,800.0
2006-10-09 10:45:00,23.45,23.48,23.43,23.45,21200.0,23.45,23.48,23.43,23.45,21200.0
2006-10-09 10:50:00,23.46,23.46,23.46,23.46,800.0,23.46,23.46,23.46,23.46,800.0
2006-10-09 10:55:00,23.47,23.47,23.47,23.47,400.0,23.47,23.47,23.47,23.47,400.0
2006-10-09 11:00:00,23.46,23.46,23.43,23.43,1600.0,23.46,23.46,23.43,23.43,1600.0
2006-10-09 11:05:00,23.43,23.46,23.43,23.46,3600.0,23.43,23.46,23.43,23.46,3600.0
2006-10-09 11:10:00,23.46,23.46,23.43,23.43,2400.0,23.46,23.46,23.43,23.43,2400.0
2006-10-09 11:15:00,23.43,23.43,23.42,23.42,4400.0,23.43,23.43,23.42,23.42,4400.0
2006-10-09 11:20:00,23.43,23.43,23.43,23.43,1600.0,23.43,23.43,23.43,23.43,1600.0
2006-10-09 11:25:00,23.43,23.44,23.42,23.44,2000.0,23.43,23.44,23.42,23.44,2000.0
2006-10-09 11:30:00,23.44,23.44,23.42,23.43,5200.0,23.44,23.44,23.42,23.43,5200.0
2006-10-09 11:35:00,23.44,23.45,23.44,23.45,1600.0,23.44,23.45,23.44,23.45,1600.0
2006-10-09 11:40:00,23.45,23.45,23.45,23.45,0.0,23.45,23.45,23.45,23.45,0.0
2006-10-09 11:45:00,23.45,23.49,23.45,23.49,5600.0,23.45,23.49,23.45,23.49,5600.0
2006-10-09 11:50:00,23.49,23.49,23.48,23.48,3600.0,23.49,23.49,23.48,23.48,3600.0
2006-10-09 11:55:00,23.48,23.48,23.45,23.46,3200.0,23.48,23.48,23.45,23.46,3200.0
2006-10-09 12:00:00,23.46,23.46,23.43,23.43,3200.0,23.46,23.46,23.43,23.43,3200.0
2006-10-09 12:05:00,23.43,23.43,23.41,23.43,4000.0,23.43,23.43,23.41,23.43,4000.0
2006-10-09 12:10:00,23.43,23.43,23.43,23.43,4400.0,23.43,23.43,23.43,23.43,4400.0
2006-10-09 12:15:00,23.42,23.43,23.42,23.42,1200.0,23.42,23.43,23.42,23.42,1200.0
2006-10-09 12:20:00,23.41,23.43,23.41,23.43,800.0,23.41,23.43,23.41,23.43,800.0
2006-10-09 12:25:00,23.42,23.43,23.42,23.43,800.0,23.42,23.43,23.42,23.43,800.0
2006-10-09 12:30:00,23.42,23.43,23.42,23.43,1200.0,23.42,23.43,23.42,23.43,1200.0
2006-10-09 12:35:00,23.42,23.42,23.41,23.42,3600.0,23.42,23.42,23.41,23.42,3600.0
2006-10-09 12:40:00,23.42,23.43,23.42,23.43,800.0,23.42,23.43,23.42,23.43,800.0
2006-10-09 12:45:00,23.43,23.44,23.43,23.44,2400.0,23.43,23.44,23.43,23.44,2400.0
2006-10-09 12:50:00,23.44,23.45,23.42,23.42,3600.0,23.44,23.45,23.42,23.42,3600.0
2006-10-09 12:55:00,23.43,23.43,23.41,23.41,3200.0,23.43,23.43,23.41,23.41,3200.0
2006-10-09 13:00:00,23.41,23.41,23.41,23.41,1200.0,23.41,23.41,23.41,23.41,1200.0
2006-10-09 13:05:00,23.41,23.42,23.4,23.41,13600.0,23.41,23.42,23.4,23.41,13600.0
2006-10-09 13:10:00,23.41,23.43,23.41,23.43,6800.0,23.41,23.43,23.41,23.43,6800.0
2006-10-09 13:15:00,23.43,23.43,23.43,23.43,0.0,23.43,23.43,23.43,23.43,0.0
2006-10-09 13:20:00,23.44,23.44,23.43,23.43,2000.0,23.44,23.44,23.43,23.43,2000.0
2006-10-09 13:25:00,23.42,23.43,23.42,23.43,2000.0,23.42,23.43,23.42,23.43,2000.0
2006-10-09 13:30:00,23.43,23.43,23.42,23.42,4400.0,23.43,23.43,23.42,23.42,4400.0
2006-10-09 13:35:00,23.42,23.42,23.41,23.41,4000.0,23.42,23.42,23.41,23.41,4000.0
2006-10-09 13:40:00,23.42,23.42,23.4,23.42,3200.0,23.42,23.42,23.4,23.42,3200.0
2006-10-09 13:45:00,23.42,23.45,23.42,23.45,4800.0,23.42,23.45,23.42,23.45,4800.0
2006-10-09 13:50:00,23.46,23.46,23.46,23.46,400.0,23.46,23.46,23.46,23.46,400.0
2006-10-09 13:55:00,23.45,23.45,23.43,23.43,3200.0,23.45,23.45,23.43,23.43,3200.0
2006-10-09 14:00:00,23.42,23.43,23.41,23.42,5600.0,23.42,23.43,23.41,23.42,5600.0
2006-10-09 14:05:00,23.42,23.43,23.42,23.43,2400.0,23.42,23.43,23.42,23.43,2400.0
2006-10-09 14:10:00,23.43,23.43,23.43,23.43,400.0,23.43,23.43,23.43,23.43,400.0
2006-10-09 14:15:00,23.43,23.44,23.43,23.44,2800.0,23.43,23.44,23.43,23.44,2800.0
2006-10-09 14:20:00,23.44,23.45,23.43,23.45,5200.0,23.44,23.45,23.43,23.45,5200.0
2006-10-09 14:25:00,23.45,23.46,23.44,23.46,3200.0,23.45,23.46,23.44,23.46,3200.0
2006-10-09 14:30:00,23.45,23.46,23.45,23.45,8400.0,23.45,23.46,23.45,23.45,8400.0
2006-10-09 14:35:00,23.45,23.45,23.43,23.43,8800.0,23.45,23.45,23.43,23.43,8800.0
2006-10-09 14:40:00,23.41,23.42,23.41,23.42,5200.0,23.41,23.42,23.41,23.42,5200.0
2006-10-09 14:45:00,23.43,23.43,23.43,23.43,1600.0,23.43,23.43,23.43,23.43,1600.0
2006-10-09 14:50:00,23.43,23.44,23.42,23.44,2800.0,23.43,23.44,23.42,23.44,2800.0
2006-10-09 14:55:00,23.43,23.45,23.43,23.43,4400.0,23.43,23.45,23.43,23.43,4400.0
2006-10-09 15:00:00,23.42,23.43,23.41,23.41,15200.0,23.42,23.43,23.41,23.41,15200.0
2006-10-09 15:05:00,23.41,23.41,23.4,23.41,17600.0,23.41,23.41,23.4,23.41,17600.0
2006-10-09 15:10:00,23.42,23.44,23.4,23.41,4800.0,23.42,23.44,23.4,23.41,4800.0
2006-10-09 15:15:00,23.41,23.41,23.41,23.41,4800.0,23.41,23.41,23.41,23.41,4800.0
2006-10-09 15:20:00,23.41,23.42,23.41,23.42,6000.0,23.41,23.42,23.41,23.42,6000.0
2006-10-09 15:25:00,23.41,23.44,23.41,23.42,7200.0,23.41,23.44,23.41,23.42,7200.0
2006-10-09 15:30:00,23.43,23.45,23.42,23.45,5600.0,23.43,23.45,23.42,23.45,5600.0
2006-10-09 15:35:00,23.45,23.45,23.43,23.43,6800.0,23.45,23.45,23.43,23.43,6800.0
2006-10-09 15:40:00,23.43,23.43,23.41,23.42,8000.0,23.43,23.43,23.41,23.42,8000.0
2006-10-09 15:45:00,23.42,23.42,23.41,23.41,15200.0,23.42,23.42,23.41,23.41,15200.0
2006-10-09 15:50:00,23.42,23.42,23.41,23.42,11200.0,23.42,23.42,23.41,23.42,11200.0
2006-10-09 15:55:00,23.42,23.42,23.41,23.42,20800.0,23.42,23.42,23.41,23.42,20800.0
2006-10-10 09:30:00,23.38,23.38,23.38,23.38,1600.0,23.38,23.38,23.38,23.38,1600.0
2006-10-10 09:35:00,23.41,23.41,23.41,23.41,400.0,23.41,23.41,23.41,23.41,400.0
2006-10-10 09:40:00,23.43,23.43,23.43,23.43,1200.0,23.43,23.43,23.43,23.43,1200.0
2006-10-10 09:45:00,23.42,23.42,23.4,23.4,2000.0,23.42,23.42,23.4,23.4,2000.0
2006-10-10 09:50:00,23.39,23.4,23.33,23.33,8800.0,23.39,23.4,23.33,23.33,8800.0
2006-10-10 09:55:00,23.31,23.36,23.3,23.36,8000.0,23.31,23.36,23.3,23.36,8000.0
2006-10-10 10:00:00,23.39,23.39,23.33,23.36,4800.0,23.39,23.39,23.33,23.36,4800.0
2006-10-10 10:05:00,23.34,23.36,23.34,23.36,2800.0,23.34,23.36,23.34,23.36,2800.0
2006-10-10 10:10:00,23.31,23.33,23.31,23.33,1600.0,23.31,23.33,23.31,23.33,1600.0
2006-10-10 10:15:00,23.37,23.37,23.33,23.36,2800.0,23.37,23.37,23.33,23.36,2800.0
2006-10-10 10:20:00,23.35,23.36,23.35,23.36,800.0,23.35,23.36,23.35,23.36,800.0
2006-10-10 10:25:00,23.38,23.38,23.36,23.37,1200.0,23.38,23.38,23.36,23.37,1200.0
2006-10-10 10:30:00,23.4,23.4,23.4,23.4,1600.0,23.4,23.4,23.4,23.4,1600.0
2006-10-10 10:35:00,23.42,23.43,23.42,23.43,800.0,23.42,23.43,23.42,23.43,800.0
2006-10-10 10:40:00,23.41,23.43,23.41,23.43,2000.0,23.41,23.43,23.41,23.43,2000.0
2006-10-10 10:45:00,23.42,23.43,23.41,23.41,6000.0,23.42,23.43,23.41,23.41,6000.0
2006-10-10 10:50:00,23.41,23.42,23.41,23.42,21600.0,23.41,23.42,23.41,23.42,21600.0
2006-10-10 10:55:00,23.44,23.46,23.43,23.46,3200.0,23.44,23.46,23.43,23.46,3200.0
2006-10-10 11:00:00,23.47,23.48,23.47,23.48,2000.0,23.47,23.48,23.47,23.48,2000.0
2006-10-10 11:05:00,23.47,23.47,23.45,23.45,14000.0,23.47,23.47,23.45,23.45,14000.0
2006-10-10 11:10:00,23.47,23.47,23.45,23.47,4000.0,23.47,23.47,23.45,23.47,4000.0
2006-10-10 11:15:00,23.47,23.47,23.47,23.47,400.0,23.47,23.47,23.47,23.47,400.0
2006-10-10 11:20:00,23.48,23.5,23.48,23.5,3200.0,23.48,23.5,23.48,23.5,3200.0
2006-10-10 11:25:00,23.49,23.49,23.49,23.49,400.0,23.49,23.49,23.49,23.49,400.0
2006-10-10 11:30:00,23.49,23.49,23.48,23.49,4000.0,23.49,23.49,23.48,23.49,4000.0
2006-10-10 11:35:00,23.49,23.49,23.49,23.49,0.0,23.49,23.49,23.49,23.49,0.0
2006-10-10 11:40:00,23.45,23.45,23.45,23.45,400.0,23.45,23.45,23.45,23.45,400.0
2006-10-10 11:45:00,23.45,23.46,23.45,23.46,1200.0,23.45,23.46,23.45,23.46,1200.0
2006-10-10 11:50:00,23.45,23.46,23.45,23.45,7200.0,23.45,23.46,23.45,23.45,7200.0
2006-10-10 11:55:00,23.45,23.49,23.45,23.49,24400.0,23.45,23.49,23.45,23.49,24400.0
2006-10-10 12:00:00,23.48,23.48,23.47,23.48,3600.0,23.48,23.48,23.47,23.48,3600.0
2006-10-10 12:05:00,23.47,23.49,23.47,23.49,3200.0,23.47,23.49,23.47,23.49,3200.0
2006-10-10 12:10:00,23.49,23.5,23.48,23.48,3200.0,23.49,23.5,23.48,23.48,3200.0
2006-10-10 12:15:00,23.48,23.49,23.45,23.49,7200.0,23.48,23.49,23.45,23.49,7200.0
2006-10-10 12:20:00,23.48,23.49,23.48,23.48,3600.0,23.48,23.49,23.48,23.48,3600.0
2006-10-10 12:25:00,23.45,23.45,23.45,23.45,5600.0,23.45,23.45,23.45,23.45,5600.0
2006-10-10 12:30:00,23.45,23.47,23.45,23.47,1600.0,23.45,23.47,23.45,23.47,1600.0
2006-10-10 12:35:00,23.47,23.47,23.47,23.47,0.0,23.47,23.47,23.47,23.47,0.0
2006-10-10 12:40:00,23.45,23.45,23.45,23.45,5600.0,23.45,23.45,23.45,23.45,5600.0
2006-10-10 12:45:00,23.45,23.47,23.45,23.47,2000.0,23.45,23.47,23.45,23.47,2000.0
2006-10-10 12:50:00,23.46,23.46,23.45,23.46,6800.0,23.46,23.46,23.45,23.46,6800.0
2006-10-10 12:55:00,23.46,23.47,23.45,23.47,4800.0,23.46,23.47,23.45,23.47,4800.0
2006-10-10 13:00:00,23.45,23.46,23.45,23.46,800.0,23.45,23.46,23.45,23.46,800.0
2006-10-10 13:05:00,23.46,23.46,23.45,23.45,4000.0,23.46,23.46,23.45,23.45,4000.0
2006-10-10 13:10:00,23.46,23.46,23.45,23.46,6000.0,23.46,23.46,23.45,23.46,6000.0
2006-10-10 13:15:00,23.47,23.47,23.46,23.46,2800.0,23.47,23.47,23.46,23.46,2800.0
2006-10-10 13:20:00,23.47,23.47,23.45,23.46,1200.0,23.47,23.47,23.45,23.46,1200.0
2006-10-10 13:25:00,23.47,23.47,23.45,23.45,1600.0,23.47,23.47,23.45,23.45,1600.0
2006-10-10 13:30:00,23.45,23.45,23.45,23.45,3200.0,23.45,23.45,23.45,23.45,3200.0
2006-10-10 13:35:00,23.45,23.45,23.45,23.45,3600.0,23.45,23.45,23.45,23.45,3600.0
2006-10-10 13:40:00,23.45,23.45,23.45,23.45,3200.0,23.45,23.45,23.45,23.45,3200.0
2006-10-10 13:45:00,23.45,23.46,23.45,23.46,24400.0,23.45,23.46,23.45,23.46,24400.0
2006-10-10 13:50:00,23.45,23.45,23.45,23.45,4400.0,23.45,23.45,23.45,23.45,4400.0
2006-10-10 13:55:00,23.45,23.45,23.42,23.42,4000.0,23.45,23.45,23.42,23.42,4000.0
2006-10-10 14:00:00,23.4,23.4,23.37,23.39,3600.0,23.4,23.4,23.37,23.39,3600.0
2006-10-10 14:05:00,23.39,23.39,23.38,23.38,4400.0,23.39,23.39,23.38,23.38,4400.0
2006-10-10 14:10:00,23.39,23.39,23.38,23.38,3600.0,23.39,23.39,23.38,23.38,3600.0
2006-10-10 14:15:00,23.38,23.4,23.38,23.4,3200.0,23.38,23.4,23.38,23.4,3200.0
2006-10-10 14:20:00,23.4,23.41,23.4,23.41,2000.0,23.4,23.41,23.4,23.41,2000.0
2006-10-10 14:25:00,23.41,23.41,23.39,23.39,2800.0,23.41,23.41,23.39,23.39,2800.0
2006-10-10 14:30:00,23.39,23.42,23.39,23.41,4400.0,23.39,23.42,23.39,23.41,4400.0
2006-10-10 14:35:00,23.41,23.41,23.4,23.4,4800.0,23.41,23.41,23.4,23.4,4800.0
2006-10-10 14:40:00,23.4,23.4,23.4,23.4,1600.0,23.4,23.4,23.4,23.4,1600.0
2006-10-10 14:45:00,23.4,23.44,23.4,23.44,5600.0,23.4,23.44,23.4,23.44,5600.0
2006-10-10 14:50:00,23.44,23.45,23.43,23.43,11200.0,23.44,23.45,23.43,23.43,11200.0
2006-10-10 14:55:00,23.43,23.43,23.43,23.43,0.0,23.43,23.43,23.43,23.43,0.0
2006-10-10 15:00:00,23.45,23.45,23.44,23.44,4000.0,23.45,23.45,23.44,23.44,4000.0
2006-10-10 15:05:00,23.44,23.48,23.44,23.46,7600.0,23.44,23.48,23.44,23.46,7600.0
2006-10-10 15:10:00,23.45,23.46,23.42,23.42,5600.0,23.45,23.46,23.42,23.42,5600.0
2006-10-10 15:15:00,23.42,23.42,23.42,23.42,400.0,23.42,23.42,23.42,23.42,400.0
2006-10-10 15:20:00,23.43,23.45,23.43,23.45,2400.0,23.43,23.45,23.43,23.45,2400.0
2006-10-10 15:25:00,23.43,23.46,23.43,23.46,1200.0,23.43,23.46,23.43,23.46,1200.0
2006-10-10 15:30:00,23.44,23.44,23.43,23.44,5200.0,23.44,23.44,23.43,23.44,5200.0
2006-10-10 15:35:00,23.45,23.46,23.45,23.45,5600.0,23.45,23.46,23.45,23.45,5600.0
2006-10-10 15:40:00,23.46,23.46,23.45,23.45,3200.0,23.46,23.46,23.45,23.45,3200.0
2006-10-10 15:45:00,23.45,23.46,23.44,23.45,5200.0,23.45,23.46,23.44,23.45,5200.0
2006-10-10 15:50:00,23.45,23.46,23.44,23.44,7200.0,23.45,23.46,23.44,23.44,7200.0
2006-10-10 15:55:00,23.45,23.55,23.44,23.5,224000.0,23.45,23.55,23.44,23.5,224000.0
2006-10-11 09:30:00,23.49,23.64,23.49,23.64,28400.0,23.49,23.64,23.49,23.64,28400.0
2006-10-11 09:35:00,23.62,23.64,23.62,23.64,2800.0,23.62,23.64,23.62,23.64,2800.0
2006-10-11 09:40:00,23.6,23.6,23.6,23.6,400.0,23.6,23.6,23.6,23.6,400.0
2006-10-11 09:45:00,23.58,23.58,23.54,23.55,6000.0,23.58,23.58,23.54,23.55,6000.0
2006-10-11 09:50:00,23.55,23.55,23.52,23.52,1200.0,23.55,23.55,23.52,23.52,1200.0
2006-10-11 09:55:00,23.52,23.52,23.52,23.52,0.0,23.52,23.52,23.52,23.52,0.0
2006-10-11 10:00:00,23.54,23.55,23.52,23.52,2000.0,23.54,23.55,23.52,23.52,2000.0
2006-10-11 10:05:00,23.54,23.54,23.54,23.54,400.0,23.54,23.54,23.54,23.54,400.0
2006-10-11 10:10:00,23.55,23.55,23.55,23.55,400.0,23.55,23.55,23.55,23.55,400.0
2006-10-11 10:15:00,23.55,23.55,23.55,23.55,0.0,23.55,23.55,23.55,23.55,0.0
2006-10-11 10:20:00,23.55,23.55,23.52,23.52,2800.0,23.55,23.55,23.52,23.52,2800.0
2006-10-11 10:25:00,23.52,23.52,23.52,23.52,0.0,23.52,23.52,23.52,23.52,0.0
2006-10-11 10:30:00,23.53,23.53,23.53,23.53,800.0,23.53,23.53,23.53,23.53,800.0
2006-10-11 10:35:00,23.51,23.51,23.5,23.5,11200.0,23.51,23.51,23.5,23.5,11200.0
2006-10-11 10:40:00,23.5,23.5,23.5,23.5,400.0,23.5,23.5,23.5,23.5,400.0
2006-10-11 10:45:00,23.53,23.53,23.5,23.5,42000.0,23.53,23.53,23.5,23.5,42000.0
2006-10-11 10:50:00,23.51,23.51,23.5,23.51,4800.0,23.51,23.51,23.5,23.51,4800.0
2006-10-11 10:55:00,23.5,23.5,23.5,23.5,1200.0,23.5,23.5,23.5,23.5,1200.0
2006-10-11 11:00:00,23.5,23.5,23.5,23.5,10400.0,23.5,23.5,23.5,23.5,10400.0
2006-10-11 11:05:00,23.51,23.51,23.5,23.5,1600.0,23.51,23.51,23.5,23.5,1600.0
2006-10-11 11:10:00,23.51,23.51,23.51,23.51,1200.0,23.51,23.51,23.51,23.51,1200.0
2006-10-11 11:15:00,23.51,23.51,23.5,23.5,2000.0,23.51,23.51,23.5,23.5,2000.0
2006-10-11 11:20:00,23.49,23.5,23.49,23.5,1200.0,23.49,23.5,23.49,23.5,1200.0
2006-10-11 11:25:00,23.52,23.52,23.52,23.52,400.0,23.52,23.52,23.52,23.52,400.0
2006-10-11 11:30:00,23.5,23.5,23.5,23.5,800.0,23.5,23.5,23.5,23.5,800.0
2006-10-11 11:35:00,23.52,23.52,23.52,23.52,400.0,23.52,23.52,23.52,23.52,400.0
2006-10-11 11:40:00,23.52,23.53,23.52,23.53,6000.0,23.52,23.53,23.52,23.53,6000.0
2006-10-11 11:45:00,23.54,23.55,23.54,23.55,12800.0,23.54,23.55,23.54,23.55,12800.0
2006-10-11 11:50:00,23.54,23.55,23.53,23.55,8400.0,23.54,23.55,23.53,23.55,8400.0
2006-10-11 11:55:00,23.58,23.58,23.58,23.58,400.0,23.58,23.58,23.58,23.58,400.0
2006-10-11 12:00:00,23.61,23.63,23.61,23.62,14800.0,23.61,23.63,23.61,23.62,14800.0
2006-10-11 12:05:00,23.62,23.62,23.62,23.62,400.0,23.62,23.62,23.62,23.62,400.0
2006-10-11 12:10:00,23.62,23.63,23.61,23.63,2400.0,23.62,23.63,23.61,23.63,2400.0
2006-10-11 12:15:00,23.62,23.62,23.57,23.57,7200.0,23.62,23.62,23.57,23.57,7200.0
2006-10-11 12:20:00,23.56,23.58,23.56,23.58,1200.0,23.56,23.58,23.56,23.58,1200.0
2006-10-11 12:25:00,23.6,23.6,23.6,23.6,400.0,23.6,23.6,23.6,23.6,400.0
2006-10-11 12:30:00,23.6,23.6,23.59,23.6,2400.0,23.6,23.6,23.59,23.6,2400.0
2006-10-11 12:35:00,23.6,23.6,23.6,23.6,1200.0,23.6,23.6,23.6,23.6,1200.0
2006-10-11 12:40:00,23.59,23.6,23.58,23.6,3200.0,23.59,23.6,23.58,23.6,3200.0
2006-10-11 12:45:00,23.59,23.59,23.59,23.59,400.0,23.59,23.59,23.59,23.59,400.0
2006-10-11 12:50:00,23.58,23.6,23.58,23.6,4400.0,23.58,23.6,23.58,23.6,4400.0
2006-10-11 12:55:00,23.61,23.61,23.59,23.6,19200.0,23.61,23.61,23.59,23.6,19200.0
2006-10-11 13:00:00,23.61,23.61,23.57,23.57,4000.0,23.61,23.61,23.57,23.57,4000.0
2006-10-11 13:05:00,23.59,23.63,23.59,23.63,4000.0,23.59,23.63,23.59,23.63,4000.0
2006-10-11 13:10:00,23.63,23.63,23.63,23.63,0.0,23.63,23.63,23.63,23.63,0.0
2006-10-11 13:15:00,23.63,23.63,23.63,23.63,400.0,23.63,23.63,23.63,23.63,400.0
2006-10-11 13:20:00,23.63,23.63,23.63,23.63,400.0,23.63,23.63,23.63,23.63,400.0
2006-10-11 13:25:00,23.61,23.61,23.6,23.6,1200.0,23.61,23.61,23.6,23.6,1200.0
2006-10-11 13:30:00,23.6,23.6,23.6,23.6,0.0,23.6,23.6,23.6,23.6,0.0
2006-10-11 13:35:00,23.58,23.61,23.58,23.59,1600.0,23.58,23.61,23.58,23.59,1600.0
2006-10-11 13:40:00,23.59,23.59,23.59,23.59,0.0,23.59,23.59,23.59,23.59,0.0
2006-10-11 13:45:00,23.59,23.59,23.58,23.58,1200.0,23.59,23.59,23.58,23.58,1200.0
2006-10-11 13:50:00,23.59,23.59,23.59,23.59,400.0,23.59,23.59,23.59,23.59,400.0
2006-10-11 13:55:00,23.59,23.59,23.59,23.59,800.0,23.59,23.59,23.59,23.59,800.0
2006-10-11 14:00:00,23.58,23.58,23.58,23.58,400.0,23.58,23.58,23.58,23.58,400.0
2006-10-11 14:05:00,23.57,23.58,23.56,23.58,4800.0,23.57,23.58,23.56,23.58,4800.0
2006-10-11 14:10:00,23.58,23.58,23.58,23.58,1200.0,23.58,23.58,23.58,23.58,1200.0
2006-10-11 14:15:00,23.57,23.57,23.56,23.56,8800.0,23.57,23.57,23.56,23.56,8800.0
2006-10-11 14:20:00,23.56,23.56,23.5,23.5,12000.0,23.56,23.56,23.5,23.5,12000.0
2006-10-11 14:25:00,23.52,23.52,23.5,23.5,1200.0,23.52,23.52,23.5,23.5,1200.0
2006-10-11 14:30:00,23.52,23.53,23.52,23.53,3200.0,23.52,23.53,23.52,23.53,3200.0
2006-10-11 14:35:00,23.54,23.58,23.54,23.57,5600.0,23.54,23.58,23.54,23.57,5600.0
2006-10-11 14:40:00,23.57,23.58,23.57,23.57,3600.0,23.57,23.58,23.57,23.57,3600.0
2006-10-11 14:45:00,23.57,23.58,23.55,23.55,8400.0,23.57,23.58,23.55,23.55,8400.0
2006-10-11 14:50:00,23.55,23.57,23.5,23.53,10000.0,23.55,23.57,23.5,23.53,10000.0
2006-10-11 14:55:00,23.54,23.54,23.54,23.54,400.0,23.54,23.54,23.54,23.54,400.0
2006-10-11 15:00:00,23.54,23.56,23.54,23.55,3600.0,23.54,23.56,23.54,23.55,3600.0
2006-10-11 15:05:00,23.51,23.51,23.51,23.51,400.0,23.51,23.51,23.51,23.51,400.0
2006-10-11 15:10:00,23.53,23.58,23.53,23.56,3600.0,23.53,23.58,23.53,23.56,3600.0
2006-10-11 15:15:00,23.55,23.56,23.55,23.55,2800.0,23.55,23.56,23.55,23.55,2800.0
2006-10-11 15:20:00,23.54,23.54,23.53,23.53,800.0,23.54,23.54,23.53,23.53,800.0
2006-10-11 15:25:00,23.53,23.53,23.51,23.51,2400.0,23.53,23.53,23.51,23.51,2400.0
2006-10-11 15:30:00,23.51,23.59,23.51,23.57,18400.0,23.51,23.59,23.51,23.57,18400.0
2006-10-11 15:35:00,23.59,23.59,23.56,23.57,6800.0,23.59,23.59,23.56,23.57,6800.0
2006-10-11 15:40:00,23.55,23.56,23.55,23.55,7600.0,23.55,23.56,23.55,23.55,7600.0
2006-10-11 15:45:00,23.56,23.56,23.55,23.55,800.0,23.56,23.56,23.55,23.55,800.0
2006-10-11 15:50:00,23.56,23.57,23.56,23.57,3600.0,23.56,23.57,23.56,23.57,3600.0
2006-10-11 15:55:00,23.57,23.58,23.57,23.57,4800.0,23.57,23.58,23.57,23.57,4800.0
2006-10-12 09:30:00,23.49,23.61,23.49,23.56,11600.0,23.49,23.61,23.49,23.56,11600.0
2006-10-12 09:35:00,23.55,23.55,23.53,23.53,2400.0,23.55,23.55,23.53,23.53,2400.0
2006-10-12 09:40:00,23.5,23.51,23.5,23.5,4800.0,23.5,23.51,23.5,23.5,4800.0
2006-10-12 09:45:00,23.51,23.51,23.5,23.51,4000.0,23.51,23.51,23.5,23.51,4000.0
2006-10-12 09:50:00,23.51,23.55,23.51,23.55,6000.0,23.51,23.55,23.51,23.55,6000.0
2006-10-12 09:55:00,23.5,23.53,23.5,23.52,5600.0,23.5,23.53,23.5,23.52,5600.0
2006-10-12 10:00:00,23.55,23.55,23.55,23.55,800.0,23.55,23.55,23.55,23.55,800.0
2006-10-12 10:05:00,23.53,23.55,23.53,23.54,11600.0,23.53,23.55,23.53,23.54,11600.0
2006-10-12 10:10:00,23.56,23.56,23.55,23.55,2000.0,23.56,23.56,23.55,23.55,2000.0
2006-10-12 10:15:00,23.55,23.59,23.55,23.58,9200.0,23.55,23.59,23.55,23.58,9200.0
2006-10-12 10:20:00,23.57,23.57,23.56,23.56,1200.0,23.57,23.57,23.56,23.56,1200.0
2006-10-12 10:25:00,23.58,23.58,23.56,23.57,2000.0,23.58,23.58,23.56,23.57,2000.0
2006-10-12 10:30:00,23.55,23.58,23.55,23.56,7200.0,23.55,23.58,23.55,23.56,7200.0
2006-10-12 10:35:00,23.58,23.59,23.58,23.59,1200.0,23.58,23.59,23.58,23.59,1200.0
2006-10-12 10:40:00,23.6,23.6,23.6,23.6,800.0,23.6,23.6,23.6,23.6,800.0
2006-10-12 10:45:00,23.6,23.62,23.6,23.62,800.0,23.6,23.62,23.6,23.62,800.0
2006-10-12 10:50:00,23.61,23.61,23.61,23.61,800.0,23.61,23.61,23.61,23.61,800.0
2006-10-12 10:55:00,23.62,23.62,23.6,23.6,4400.0,23.62,23.62,23.6,23.6,4400.0
2006-10-12 11:00:00,23.61,23.61,23.61,23.61,2400.0,23.61,23.61,23.61,23.61,2400.0
2006-10-12 11:05:00,23.61,23.61,23.59,23.59,1600.0,23.61,23.61,23.59,23.59,1600.0
2006-10-12 11:10:00,23.61,23.61,23.59,23.59,2000.0,23.61,23.61,23.59,23.59,2000.0
2006-10-12 11:15:00,23.59,23.6,23.59,23.6,2400.0,23.59,23.6,23.59,23.6,2400.0
2006-10-12 11:20:00,23.6,23.62,23.59,23.59,4400.0,23.6,23.62,23.59,23.59,4400.0
2006-10-12 11:25:00,23.61,23.62,23.6,23.6,1600.0,23.61,23.62,23.6,23.6,1600.0
2006-10-12 11:30:00,23.59,23.64,23.59,23.64,16400.0,23.59,23.64,23.59,23.64,16400.0
2006-10-12 11:35:00,23.63,23.65,23.63,23.65,1200.0,23.63,23.65,23.63,23.65,1200.0
2006-10-12 11:40:00,23.63,23.63,23.6,23.6,1600.0,23.63,23.63,23.6,23.6,1600.0
2006-10-12 11:45:00,23.63,23.63,23.6,23.6,1200.0,23.63,23.63,23.6,23.6,1200.0
2006-10-12 11:50:00,23.59,23.61,23.59,23.61,4800.0,23.59,23.61,23.59,23.61,4800.0
2006-10-12 11:55:00,23.6,23.6,23.6,23.6,400.0,23.6,23.6,23.6,23.6,400.0
2006-10-12 12:00:00,23.59,23.6,23.58,23.58,2000.0,23.59,23.6,23.58,23.58,2000.0
2006-10-12 12:05:00,23.59,23.59,23.58,23.58,1600.0,23.59,23.59,23.58,23.58,1600.0
2006-10-12 12:10:00,23.59,23.59,23.56,23.56,8000.0,23.59,23.59,23.56,23.56,8000.0
2006-10-12 12:15:00,23.56,23.57,23.56,23.57,12800.0,23.56,23.57,23.56,23.57,12800.0
2006-10-12 12:20:00,23.57,23.61,23.56,23.61,3600.0,23.57,23.61,23.56,23.61,3600.0
2006-10-12 12:25:00,23.56,23.56,23.56,23.56,400.0,23.56,23.56,23.56,23.56,400.0
2006-10-12 12:30:00,23.58,23.6,23.58,23.6,1600.0,23.58,23.6,23.58,23.6,1600.0
2006-10-12 12:35:00,23.6,23.6,23.6,23.6,0.0,23.6,23.6,23.6,23.6,0.0
2006-10-12 12:40:00,23.6,23.61,23.6,23.61,1600.0,23.6,23.61,23.6,23.61,1600.0
2006-10-12 12:45:00,23.61,23.61,23.6,23.61,2400.0,23.61,23.61,23.6,23.61,2400.0
2006-10-12 12:50:00,23.61,23.61,23.59,23.59,800.0,23.61,23.61,23.59,23.59,800.0
2006-10-12 12:55:00,23.59,23.6,23.59,23.6,2000.0,23.59,23.6,23.59,23.6,2000.0
2006-10-12 13:00:00,23.6,23.6,23.58,23.58,10000.0,23.6,23.6,23.58,23.58,10000.0
2006-10-12 13:05:00,23.58,23.59,23.58,23.58,5600.0,23.58,23.59,23.58,23.58,5600.0
2006-10-12 13:10:00,23.58,23.59,23.58,23.58,7600.0,23.58,23.59,23.58,23.58,7600.0
2006-10-12 13:15:00,23.58,23.58,23.58,23.58,1200.0,23.58,23.58,23.58,23.58,1200.0
2006-10-12 13:20:00,23.57,23.57,23.55,23.55,2000.0,23.57,23.57,23.55,23.55,2000.0
2006-10-12 13:25:00,23.55,23.57,23.55,23.56,4400.0,23.55,23.57,23.55,23.56,4400.0
2006-10-12 13:30:00,23.55,23.56,23.55,23.56,7200.0,23.55,23.56,23.55,23.56,7200.0
2006-10-12 13:35:00,23.57,23.61,23.56,23.61,4400.0,23.57,23.61,23.56,23.61,4400.0
2006-10-12 13:40:00,23.61,23.61,23.59,23.6,5600.0,23.61,23.61,23.59,23.6,5600.0
2006-10-12 13:45:00,23.62,23.62,23.62,23.62,400.0,23.62,23.62,23.62,23.62,400.0
2006-10-12 13:50:00,23.6,23.6,23.6,23.6,1200.0,23.6,23.6,23.6,23.6,1200.0
2006-10-12 13:55:00,23.6,23.61,23.59,23.6,1600.0,23.6,23.61,23.59,23.6,1600.0
2006-10-12 14:00:00,23.61,23.62,23.6,23.62,2800.0,23.61,23.62,23.6,23.62,2800.0
2006-10-12 14:05:00,23.67,23.72,23.66,23.7,10000.0,23.67,23.72,23.66,23.7,10000.0
2006-10-12 14:10:00,23.7,23.71,23.67,23.68,4000.0,23.7,23.71,23.67,23.68,4000.0
2006-10-12 14:15:00,23.68,23.68,23.66,23.66,1600.0,23.68,23.68,23.66,23.66,1600.0
2006-10-12 14:20:00,23.66,23.66,23.64,23.66,2800.0,23.66,23.66,23.64,23.66,2800.0
2006-10-12 14:25:00,23.66,23.72,23.66,23.7,10400.0,23.66,23.72,23.66,23.7,10400.0
2006-10-12 14:30:00,23.72,23.72,23.71,23.71,1200.0,23.72,23.72,23.71,23.71,1200.0
2006-10-12 14:35:00,23.71,23.71,23.71,23.71,2000.0,23.71,23.71,23.71,23.71,2000.0
2006-10-12 14:40:00,23.69,23.7,23.68,23.69,4000.0,23.69,23.7,23.68,23.69,4000.0
2006-10-12 14:45:00,23.68,23.69,23.68,23.69,1200.0,23.68,23.69,23.68,23.69,1200.0
2006-10-12 14:50:00,23.7,23.7,23.7,23.7,400.0,23.7,23.7,23.7,23.7,400.0
2006-10-12 14:55:00,23.65,23.66,23.61,23.61,35600.0,23.65,23.66,23.61,23.61,35600.0
2006-10-12 15:00:00,23.61,23.64,23.59,23.64,7200.0,23.61,23.64,23.59,23.64,7200.0
2006-10-12 15:05:00,23.65,23.65,23.65,23.65,800.0,23.65,23.65,23.65,23.65,800.0
2006-10-12 15:10:00,23.63,23.68,23.63,23.68,6800.0,23.63,23.68,23.63,23.68,6800.0
2006-10-12 15:15:00,23.67,23.68,23.65,23.67,4400.0,23.67,23.68,23.65,23.67,4400.0
2006-10-12 15:20:00,23.66,23.67,23.66,23.66,2000.0,23.66,23.67,23.66,23.66,2000.0
2006-10-12 15:25:00,23.65,23.69,23.65,23.69,2400.0,23.65,23.69,23.65,23.69,2400.0
2006-10-12 15:30:00,23.68,23.69,23.66,23.67,2800.0,23.68,23.69,23.66,23.67,2800.0
2006-10-12 15:35:00,23.67,23.67,23.64,23.65,7600.0,23.67,23.67,23.64,23.65,7600.0
2006-10-12 15:40:00,23.63,23.65,23.63,23.64,3600.0,23.63,23.65,23.63,23.64,3600.0
2006-10-12 15:45:00,23.63,23.66,23.6,23.62,16400.0,23.63,23.66,23.6,23.62,16400.0
2006-10-12 15:50:00,23.63,23.68,23.61,23.68,16800.0,23.63,23.68,23.61,23.68,16800.0
2006-10-12 15:55:00,23.66,23.67,23.65,23.65,9200.0,23.66,23.67,23.65,23.65,9200.0
2006-10-13 09:30:00,23.49,23.5,23.47,23.49,20000.0,23.49,23.5,23.47,23.49,20000.0
2006-10-13 09:35:00,23.5,23.5,23.47,23.47,2400.0,23.5,23.5,23.47,23.47,2400.0
2006-10-13 09:40:00,23.48,23.52,23.47,23.52,9200.0,23.48,23.52,23.47,23.52,9200.0
2006-10-13 09:45:00,23.49,23.52,23.46,23.52,19200.0,23.49,23.52,23.46,23.52,19200.0
2006-10-13 09:50:00,23.48,23.52,23.48,23.52,3200.0,23.48,23.52,23.48,23.52,3200.0
2006-10-13 09:55:00,23.54,23.56,23.53,23.56,2000.0,23.54,23.56,23.53,23.56,2000.0
2006-10-13 10:00:00,23.54,23.54,23.54,23.54,1600.0,23.54,23.54,23.54,23.54,1600.0
2006-10-13 10:05:00,23.54,23.54,23.5,23.5,7200.0,23.54,23.54,23.5,23.5,7200.0
2006-10-13 10:10:00,23.5,23.53,23.5,23.53,1600.0,23.5,23.53,23.5,23.53,1600.0
2006-10-13 10:15:00,23.53,23.53,23.53,23.53,0.0,23.53,23.53,23.53,23.53,0.0
2006-10-13 10:20:00,23.51,23.52,23.5,23.52,1600.0,23.51,23.52,23.5,23.52,1600.0
2006-10-13 10:25:00,23.54,23.57,23.53,23.57,1600.0,23.54,23.57,23.53,23.57,1600.0
2006-10-13 10:30:00,23.58,23.64,23.58,23.63,7200.0,23.58,23.64,23.58,23.63,7200.0
2006-10-13 10:35:00,23.63,23.65,23.63,23.63,4000.0,23.63,23.65,23.63,23.63,4000.0
2006-10-13 10:40:00,23.63,23.63,23.59,23.61,4000.0,23.63,23.63,23.59,23.61,4000.0
2006-10-13 10:45:00,23.63,23.63,23.58,23.58,5200.0,23.63,23.63,23.58,23.58,5200.0
2006-10-13 10:50:00,23.59,23.6,23.59,23.59,2000.0,23.59,23.6,23.59,23.59,2000.0
2006-10-13 10:55:00,23.6,23.6,23.59,23.59,800.0,23.6,23.6,23.59,23.59,800.0
2006-10-13 11:00:00,23.58,23.58,23.57,23.57,2000.0,23.58,23.58,23.57,23.57,2000.0
2006-10-13 11:05:00,23.57,23.59,23.53,23.56,12000.0,23.57,23.59,23.53,23.56,12000.0
2006-10-13 11:10:00,23.56,23.57,23.55,23.56,4400.0,23.56,23.57,23.55,23.56,4400.0
2006-10-13 11:15:00,23.55,23.56,23.55,23.56,1600.0,23.55,23.56,23.55,23.56,1600.0
2006-10-13 11:20:00,23.56,23.56,23.56,23.56,0.0,23.56,23.56,23.56,23.56,0.0
2006-10-13 11:25:00,23.55,23.57,23.55,23.57,2800.0,23.55,23.57,23.55,23.57,2800.0
2006-10-13 11:30:00,23.55,23.56,23.54,23.54,2800.0,23.55,23.56,23.54,23.54,2800.0
2006-10-13 11:35:00,23.54,23.55,23.54,23.54,2400.0,23.54,23.55,23.54,23.54,2400.0
2006-10-13 11:40:00,23.54,23.54,23.54,23.54,800.0,23.54,23.54,23.54,23.54,800.0
2006-10-13 11:45:00,23.54,23.54,23.54,23.54,1200.0,23.54,23.54,23.54,23.54,1200.0
2006-10-13 11:50:00,23.54,23.54,23.54,23.54,400.0,23.54,23.54,23.54,23.54,400.0
2006-10-13 11:55:00,23.54,23.55,23.54,23.54,9200.0,23.54,23.55,23.54,23.54,9200.0
2006-10-13 12:00:00,23.55,23.55,23.51,23.51,8800.0,23.55,23.55,23.51,23.51,8800.0
2006-10-13 12:05:00,23.5,23.52,23.5,23.52,2400.0,23.5,23.52,23.5,23.52,2400.0
2006-10-13 12:10:00,23.52,23.52,23.5,23.5,3600.0,23.52,23.52,23.5,23.5,3600.0
2006-10-13 12:15:00,23.5,23.54,23.5,23.54,19200.0,23.5,23.54,23.5,23.54,19200.0
2006-10-13 12:20:00,23.52,23.54,23.5,23.5,9600.0,23.52,23.54,23.5,23.5,9600.0
2006-10-13 12:25:00,23.51,23.51,23.51,23.51,800.0,23.51,23.51,23.51,23.51,800.0
2006-10-13 12:30:00,23.5,23.51,23.5,23.51,1200.0,23.5,23.51,23.5,23.51,1200.0
2006-10-13 12:35:00,23.53,23.54,23.52,23.52,3600.0,23.53,23.54,23.52,23.52,3600.0
2006-10-13 12:40:00,23.5,23.5,23.5,23.5,1600.0,23.5,23.5,23.5,23.5,1600.0
2006-10-13 12:45:00,23.51,23.51,23.5,23.51,4800.0,23.51,23.51,23.5,23.51,4800.0
2006-10-13 12:50:00,23.5,23.5,23.5,23.5,400.0,23.5,23.5,23.5,23.5,400.0
2006-10-13 12:55:00,23.5,23.5,23.5,23.5,1600.0,23.5,23.5,23.5,23.5,1600.0
2006-10-13 13:00:00,23.5,23.52,23.5,23.5,2400.0,23.5,23.52,23.5,23.5,2400.0
2006-10-13 13:05:00,23.5,23.51,23.5,23.51,5200.0,23.5,23.51,23.5,23.51,5200.0
2006-10-13 13:10:00,23.5,23.51,23.5,23.51,3600.0,23.5,23.51,23.5,23.51,3600.0
2006-10-13 13:15:00,23.51,23.51,23.51,23.51,0.0,23.51,23.51,23.51,23.51,0.0
2006-10-13 13:20:00,23.52,23.52,23.5,23.5,16000.0,23.52,23.52,23.5,23.5,16000.0
2006-10-13 13:25:00,23.51,23.55,23.51,23.55,7600.0,23.51,23.55,23.51,23.55,7600.0
2006-10-13 13:30:00,23.58,23.62,23.58,23.62,2400.0,23.58,23.62,23.58,23.62,2400.0
2006-10-13 13:35:00,23.61,23.62,23.6,23.6,4400.0,23.61,23.62,23.6,23.6,4400.0
2006-10-13 13:40:00,23.61,23.61,23.6,23.61,4800.0,23.61,23.61,23.6,23.61,4800.0
2006-10-13 13:45:00,23.61,23.62,23.61,23.61,1600.0,23.61,23.62,23.61,23.61,1600.0
2006-10-13 13:50:00,23.63,23.64,23.63,23.64,2000.0,23.63,23.64,23.63,23.64,2000.0
2006-10-13 13:55:00,23.63,23.63,23.6,23.61,4000.0,23.63,23.63,23.6,23.61,4000.0
2006-10-13 14:00:00,23.61,23.61,23.61,23.61,800.0,23.61,23.61,23.61,23.61,800.0
2006-10-13 14:05:00,23.61,23.61,23.61,23.61,1200.0,23.61,23.61,23.61,23.61,1200.0
2006-10-13 14:10:00,23.61,23.61,23.59,23.59,3600.0,23.61,23.61,23.59,23.59,3600.0
2006-10-13 14:15:00,23.59,23.59,23.58,23.58,1600.0,23.59,23.59,23.58,23.58,1600.0
2006-10-13 14:20:00,23.58,23.58,23.57,23.58,3200.0,23.58,23.58,23.57,23.58,3200.0
2006-10-13 14:25:00,23.58,23.58,23.53,23.53,16400.0,23.58,23.58,23.53,23.53,16400.0
2006-10-13 14:30:00,23.54,23.58,23.53,23.55,28800.0,23.54,23.58,23.53,23.55,28800.0
2006-10-13 14:35:00,23.55,23.55,23.51,23.51,5200.0,23.55,23.55,23.51,23.51,5200.0
2006-10-13 14:40:00,23.51,23.54,23.51,23.54,4400.0,23.51,23.54,23.51,23.54,4400.0
2006-10-13 14:45:00,23.54,23.56,23.54,23.55,2800.0,23.54,23.56,23.54,23.55,2800.0
2006-10-13 14:50:00,23.56,23.59,23.56,23.59,4400.0,23.56,23.59,23.56,23.59,4400.0
2006-10-13 14:55:00,23.59,23.6,23.58,23.6,16800.0,23.59,23.6,23.58,23.6,16800.0
2006-10-13 15:00:00,23.59,23.6,23.58,23.6,1600.0,23.59,23.6,23.58,23.6,1600.0
2006-10-13 15:05:00,23.6,23.62,23.6,23.6,3200.0,23.6,23.62,23.6,23.6,3200.0
2006-10-13 15:10:00,23.6,23.6,23.6,23.6,3600.0,23.6,23.6,23.6,23.6,3600.0
2006-10-13 15:15:00,23.6,23.6,23.58,23.6,17200.0,23.6,23.6,23.58,23.6,17200.0
2006-10-13 15:20:00,23.6,23.61,23.59,23.59,4000.0,23.6,23.61,23.59,23.59,4000.0
2006-10-13 15:25:00,23.6,23.61,23.59,23.6,8400.0,23.6,23.61,23.59,23.6,8400.0
2006-10-13 15:30:00,23.6,23.61,23.59,23.6,8000.0,23.6,23.61,23.59,23.6,8000.0
2006-10-13 15:35:00,23.61,23.65,23.61,23.65,8800.0,23.61,23.65,23.61,23.65,8800.0
2006-10-13 15:40:00,23.63,23.63,23.61,23.63,15200.0,23.63,23.63,23.61,23.63,15200.0
2006-10-13 15:45:00,23.63,23.63,23.61,23.62,10400.0,23.63,23.63,23.61,23.62,10400.0
2006-10-13 15:50:00,23.62,23.65,23.6,23.65,44000.0,23.62,23.65,23.6,23.65,44000.0
2006-10-13 15:55:00,23.63,23.63,23.6,23.6,10400.0,23.63,23.63,23.6,23.6,10400.0
2006-10-16 09:30:00,23.73,23.73,23.73,23.73,4400.0,23.73,23.73,23.73,23.73,4400.0
2006-10-16 09:35:00,23.61,23.67,23.56,23.56,2000.0,23.61,23.67,23.56,23.56,2000.0
2006-10-16 09:40:00,23.59,23.63,23.59,23.63,3200.0,23.59,23.63,23.59,23.63,3200.0
2006-10-16 09:45:00,23.6,23.6,23.6,23.6,400.0,23.6,23.6,23.6,23.6,400.0
2006-10-16 09:50:00,23.63,23.68,23.61,23.68,4000.0,23.63,23.68,23.61,23.68,4000.0
2006-10-16 09:55:00,23.68,23.68,23.64,23.67,5200.0,23.68,23.68,23.64,23.67,5200.0
2006-10-16 10:00:00,23.65,23.68,23.65,23.68,2400.0,23.65,23.68,23.65,23.68,2400.0
2006-10-16 10:05:00,23.68,23.71,23.68,23.7,4400.0,23.68,23.71,23.68,23.7,4400.0
2006-10-16 10:10:00,23.7,23.75,23.7,23.75,11200.0,23.7,23.75,23.7,23.75,11200.0
2006-10-16 10:15:00,23.74,23.74,23.72,23.74,4800.0,23.74,23.74,23.72,23.74,4800.0
2006-10-16 10:20:00,23.73,23.75,23.73,23.75,4800.0,23.73,23.75,23.73,23.75,4800.0
2006-10-16 10:25:00,23.74,23.75,23.73,23.73,2400.0,23.74,23.75,23.73,23.73,2400.0
2006-10-16 10:30:00,23.74,23.74,23.73,23.73,1600.0,23.74,23.74,23.73,23.73,1600.0
2006-10-16 10:35:00,23.72,23.73,23.71,23.73,8000.0,23.72,23.73,23.71,23.73,8000.0
2006-10-16 10:40:00,23.73,23.73,23.73,23.73,400.0,23.73,23.73,23.73,23.73,400.0
2006-10-16 10:45:00,23.74,23.74,23.74,23.74,2400.0,23.74,23.74,23.74,23.74,2400.0
2006-10-16 10:50:00,23.75,23.75,23.74,23.75,1200.0,23.75,23.75,23.74,23.75,1200.0
2006-10-16 10:55:00,23.74,23.74,23.72,23.72,800.0,23.74,23.74,23.72,23.72,800.0
2006-10-16 11:00:00,23.72,23.72,23.68,23.7,3200.0,23.72,23.72,23.68,23.7,3200.0
2006-10-16 11:05:00,23.7,23.72,23.7,23.71,2400.0,23.7,23.72,23.7,23.71,2400.0
2006-10-16 11:10:00,23.72,23.72,23.72,23.72,800.0,23.72,23.72,23.72,23.72,800.0
2006-10-16 11:15:00,23.72,23.72,23.72,23.72,1600.0,23.72,23.72,23.72,23.72,1600.0
2006-10-16 11:20:00,23.72,23.73,23.7,23.7,8800.0,23.72,23.73,23.7,23.7,8800.0
2006-10-16 11:25:00,23.7,23.72,23.7,23.71,8800.0,23.7,23.72,23.7,23.71,8800.0
2006-10-16 11:30:00,23.72,23.72,23.7,23.7,8800.0,23.72,23.72,23.7,23.7,8800.0
2006-10-16 11:35:00,23.72,23.72,23.7,23.7,4800.0,23.72,23.72,23.7,23.7,4800.0
2006-10-16 11:40:00,23.7,23.71,23.7,23.71,1600.0,23.7,23.71,23.7,23.71,1600.0
2006-10-16 11:45:00,23.71,23.75,23.71,23.74,23200.0,23.71,23.75,23.71,23.74,23200.0
2006-10-16 11:50:00,23.74,23.75,23.74,23.74,12800.0,23.74,23.75,23.74,23.74,12800.0
2006-10-16 11:55:00,23.74,23.75,23.73,23.75,11600.0,23.74,23.75,23.73,23.75,11600.0
2006-10-16 12:00:00,23.75,23.76,23.75,23.75,12800.0,23.75,23.76,23.75,23.75,12800.0
2006-10-16 12:05:00,23.74,23.74,23.73,23.73,6800.0,23.74,23.74,23.73,23.73,6800.0
2006-10-16 12:10:00,23.73,23.74,23.69,23.71,59600.0,23.73,23.74,23.69,23.71,59600.0
2006-10-16 12:15:00,23.72,23.75,23.71,23.74,6800.0,23.72,23.75,23.71,23.74,6800.0
2006-10-16 12:20:00,23.74,23.75,23.73,23.75,9600.0,23.74,23.75,23.73,23.75,9600.0
2006-10-16 12:25:00,23.75,23.75,23.75,23.75,14000.0,23.75,23.75,23.75,23.75,14000.0
2006-10-16 12:30:00,23.77,23.77,23.75,23.77,8400.0,23.77,23.77,23.75,23.77,8400.0
2006-10-16 12:35:00,23.78,23.8,23.78,23.78,9200.0,23.78,23.8,23.78,23.78,9200.0
2006-10-16 12:40:00,23.78,23.78,23.77,23.78,2800.0,23.78,23.78,23.77,23.78,2800.0
2006-10-16 12:45:00,23.77,23.78,23.77,23.78,2000.0,23.77,23.78,23.77,23.78,2000.0
2006-10-16 12:50:00,23.77,23.77,23.77,23.77,1600.0,23.77,23.77,23.77,23.77,1600.0
2006-10-16 12:55:00,23.77,23.78,23.76,23.77,2800.0,23.77,23.78,23.76,23.77,2800.0
2006-10-16 13:00:00,23.77,23.78,23.77,23.78,2000.0,23.77,23.78,23.77,23.78,2000.0
2006-10-16 13:05:00,23.78,23.78,23.77,23.77,1200.0,23.78,23.78,23.77,23.77,1200.0
2006-10-16 13:10:00,23.77,23.78,23.77,23.78,1200.0,23.77,23.78,23.77,23.78,1200.0
2006-10-16 13:15:00,23.78,23.85,23.78,23.84,14400.0,23.78,23.85,23.78,23.84,14400.0
2006-10-16 13:20:00,23.84,23.85,23.83,23.83,5200.0,23.84,23.85,23.83,23.83,5200.0
2006-10-16 13:25:00,23.84,23.85,23.84,23.84,3200.0,23.84,23.85,23.84,23.84,3200.0
2006-10-16 13:30:00,23.84,23.86,23.84,23.84,7200.0,23.84,23.86,23.84,23.84,7200.0
2006-10-16 13:35:00,23.84,23.87,23.84,23.87,12400.0,23.84,23.87,23.84,23.87,12400.0
2006-10-16 13:40:00,23.86,23.86,23.83,23.83,5600.0,23.86,23.86,23.83,23.83,5600.0
2006-10-16 13:45:00,23.83,23.83,23.76,23.76,7200.0,23.83,23.83,23.76,23.76,7200.0
2006-10-16 13:50:00,23.76,23.78,23.76,23.76,5200.0,23.76,23.78,23.76,23.76,5200.0
2006-10-16 13:55:00,23.76,23.76,23.75,23.75,13200.0,23.76,23.76,23.75,23.75,13200.0
2006-10-16 14:00:00,23.75,23.76,23.74,23.74,12000.0,23.75,23.76,23.74,23.74,12000.0
2006-10-16 14:05:00,23.75,23.8,23.75,23.8,8400.0,23.75,23.8,23.75,23.8,8400.0
2006-10-16 14:10:00,23.8,23.8,23.78,23.8,6000.0,23.8,23.8,23.78,23.8,6000.0
2006-10-16 14:15:00,23.79,23.79,23.78,23.79,9200.0,23.79,23.79,23.78,23.79,9200.0
2006-10-16 14:20:00,23.79,23.79,23.78,23.78,5200.0,23.79,23.79,23.78,23.78,5200.0
2006-10-16 14:25:00,23.78,23.79,23.78,23.79,6400.0,23.78,23.79,23.78,23.79,6400.0
2006-10-16 14:30:00,23.79,23.8,23.75,23.75,9200.0,23.79,23.8,23.75,23.75,9200.0
2006-10-16 14:35:00,23.75,23.78,23.75,23.78,8000.0,23.75,23.78,23.75,23.78,8000.0
2006-10-16 14:40:00,23.77,23.77,23.76,23.77,5600.0,23.77,23.77,23.76,23.77,5600.0
2006-10-16 14:45:00,23.77,23.77,23.76,23.76,3200.0,23.77,23.77,23.76,23.76,3200.0
2006-10-16 14:50:00,23.75,23.75,23.75,23.75,3200.0,23.75,23.75,23.75,23.75,3200.0
2006-10-16 14:55:00,23.75,23.79,23.75,23.79,13200.0,23.75,23.79,23.75,23.79,13200.0
2006-10-16 15:00:00,23.78,23.78,23.74,23.74,14800.0,23.78,23.78,23.74,23.74,14800.0
2006-10-16 15:05:00,23.74,23.75,23.74,23.75,1600.0,23.74,23.75,23.74,23.75,1600.0
2006-10-16 15:10:00,23.74,23.75,23.74,23.75,1200.0,23.74,23.75,23.74,23.75,1200.0
2006-10-16 15:15:00,23.74,23.75,23.74,23.75,3600.0,23.74,23.75,23.74,23.75,3600.0
2006-10-16 15:20:00,23.75,23.75,23.74,23.74,1600.0,23.75,23.75,23.74,23.74,1600.0
2006-10-16 15:25:00,23.75,23.75,23.75,23.75,3600.0,23.75,23.75,23.75,23.75,3600.0
2006-10-16 15:30:00,23.75,23.77,23.75,23.77,14000.0,23.75,23.77,23.75,23.77,14000.0
2006-10-16 15:35:00,23.76,23.78,23.75,23.77,19200.0,23.76,23.78,23.75,23.77,19200.0
2006-10-16 15:40:00,23.77,23.81,23.77,23.79,22000.0,23.77,23.81,23.77,23.79,22000.0
2006-10-16 15:45:00,23.8,23.81,23.8,23.8,15600.0,23.8,23.81,23.8,23.8,15600.0
2006-10-16 15:50:00,23.8,23.81,23.79,23.8,37600.0,23.8,23.81,23.79,23.8,37600.0
2006-10-16 15:55:00,23.79,23.79,23.75,23.78,38400.0,23.79,23.79,23.75,23.78,38400.0
2006-10-17 09:30:00,23.54,23.7,23.5,23.66,64400.0,23.54,23.7,23.5,23.66,64400.0
2006-10-17 09:35:00,23.65,23.71,23.65,23.7,3600.0,23.65,23.71,23.65,23.7,3600.0
2006-10-17 09:40:00,23.65,23.65,23.65,23.65,400.0,23.65,23.65,23.65,23.65,400.0
2006-10-17 09:45:00,23.66,23.69,23.65,23.66,6400.0,23.66,23.69,23.65,23.66,6400.0
2006-10-17 09:50:00,23.69,23.69,23.66,23.68,2800.0,23.69,23.69,23.66,23.68,2800.0
2006-10-17 09:55:00,23.67,23.68,23.67,23.68,800.0,23.67,23.68,23.67,23.68,800.0
2006-10-17 10:00:00,23.69,23.69,23.65,23.68,4800.0,23.69,23.69,23.65,23.68,4800.0
2006-10-17 10:05:00,23.68,23.68,23.67,23.67,800.0,23.68,23.68,23.67,23.67,800.0
2006-10-17 10:10:00,23.67,23.68,23.67,23.68,2000.0,23.67,23.68,23.67,23.68,2000.0
2006-10-17 10:15:00,23.69,23.69,23.69,23.69,400.0,23.69,23.69,23.69,23.69,400.0
2006-10-17 10:20:00,23.69,23.69,23.69,23.69,0.0,23.69,23.69,23.69,23.69,0.0
2006-10-17 10:25:00,23.67,23.69,23.67,23.69,2800.0,23.67,23.69,23.67,23.69,2800.0
2006-10-17 10:30:00,23.71,23.71,23.68,23.69,2400.0,23.71,23.71,23.68,23.69,2400.0
2006-10-17 10:35:00,23.69,23.71,23.69,23.71,1200.0,23.69,23.71,23.69,23.71,1200.0
2006-10-17 10:40:00,23.69,23.69,23.69,23.69,400.0,23.69,23.69,23.69,23.69,400.0
2006-10-17 10:45:00,23.66,23.66,23.66,23.66,400.0,23.66,23.66,23.66,23.66,400.0
2006-10-17 10:50:00,23.68,23.7,23.67,23.7,2800.0,23.68,23.7,23.67,23.7,2800.0
2006-10-17 10:55:00,23.72,23.74,23.69,23.71,15200.0,23.72,23.74,23.69,23.71,15200.0
2006-10-17 11:00:00,23.72,23.74,23.7,23.73,6800.0,23.72,23.74,23.7,23.73,6800.0
2006-10-17 11:05:00,23.7,23.73,23.7,23.73,5600.0,23.7,23.73,23.7,23.73,5600.0
2006-10-17 11:10:00,23.71,23.74,23.7,23.74,7200.0,23.71,23.74,23.7,23.74,7200.0
2006-10-17 11:15:00,23.75,23.78,23.73,23.76,5200.0,23.75,23.78,23.73,23.76,5200.0
2006-10-17 11:20:00,23.74,23.74,23.74,23.74,800.0,23.74,23.74,23.74,23.74,800.0
2006-10-17 11:25:00,23.75,23.77,23.73,23.75,4400.0,23.75,23.77,23.73,23.75,4400.0
2006-10-17 11:30:00,23.75,23.79,23.75,23.77,7600.0,23.75,23.79,23.75,23.77,7600.0
2006-10-17 11:35:00,23.76,23.77,23.76,23.77,800.0,23.76,23.77,23.76,23.77,800.0
2006-10-17 11:40:00,23.75,23.75,23.73,23.75,5600.0,23.75,23.75,23.73,23.75,5600.0
2006-10-17 11:45:00,23.74,23.76,23.74,23.76,3600.0,23.74,23.76,23.74,23.76,3600.0
2006-10-17 11:50:00,23.76,23.76,23.76,23.76,400.0,23.76,23.76,23.76,23.76,400.0
2006-10-17 11:55:00,23.78,23.78,23.74,23.74,2800.0,23.78,23.78,23.74,23.74,2800.0
2006-10-17 12:00:00,23.75,23.78,23.75,23.78,2800.0,23.75,23.78,23.75,23.78,2800.0
2006-10-17 12:05:00,23.77,23.77,23.77,23.77,800.0,23.77,23.77,23.77,23.77,800.0
2006-10-17 12:10:00,23.76,23.77,23.75,23.77,2400.0,23.76,23.77,23.75,23.77,2400.0
2006-10-17 12:15:00,23.78,23.78,23.78,23.78,800.0,23.78,23.78,23.78,23.78,800.0
2006-10-17 12:20:00,23.79,23.83,23.79,23.82,16000.0,23.79,23.83,23.79,23.82,16000.0
2006-10-17 12:25:00,23.8,23.8,23.79,23.8,3200.0,23.8,23.8,23.79,23.8,3200.0
2006-10-17 12:30:00,23.8,23.8,23.79,23.79,800.0,23.8,23.8,23.79,23.79,800.0
2006-10-17 12:35:00,23.8,23.83,23.8,23.81,7200.0,23.8,23.83,23.8,23.81,7200.0
2006-10-17 12:40:00,23.81,23.81,23.77,23.77,1600.0,23.81,23.81,23.77,23.77,1600.0
2006-10-17 12:45:00,23.78,23.78,23.78,23.78,400.0,23.78,23.78,23.78,23.78,400.0
2006-10-17 12:50:00,23.78,23.8,23.78,23.8,4000.0,23.78,23.8,23.78,23.8,4000.0
2006-10-17 12:55:00,23.8,23.8,23.78,23.8,1600.0,23.8,23.8,23.78,23.8,1600.0
2006-10-17 13:00:00,23.8,23.83,23.8,23.83,8000.0,23.8,23.83,23.8,23.83,8000.0
2006-10-17 13:05:00,23.83,23.84,23.78,23.8,9200.0,23.83,23.84,23.78,23.8,9200.0
2006-10-17 13:10:00,23.78,23.8,23.78,23.8,1600.0,23.78,23.8,23.78,23.8,1600.0
2006-10-17 13:15:00,23.8,23.8,23.8,23.8,1200.0,23.8,23.8,23.8,23.8,1200.0
2006-10-17 13:20:00,23.8,23.8,23.8,23.8,2000.0,23.8,23.8,23.8,23.8,2000.0
2006-10-17 13:25:00,23.79,23.79,23.79,23.79,400.0,23.79,23.79,23.79,23.79,400.0
2006-10-17 13:30:00,23.79,23.8,23.78,23.8,3200.0,23.79,23.8,23.78,23.8,3200.0
2006-10-17 13:35:00,23.79,23.8,23.78,23.79,4800.0,23.79,23.8,23.78,23.79,4800.0
2006-10-17 13:40:00,23.79,23.79,23.78,23.78,1600.0,23.79,23.79,23.78,23.78,1600.0
2006-10-17 13:45:00,23.79,23.79,23.78,23.79,1200.0,23.79,23.79,23.78,23.79,1200.0
2006-10-17 13:50:00,23.78,23.79,23.78,23.78,6000.0,23.78,23.79,23.78,23.78,6000.0
2006-10-17 13:55:00,23.8,23.82,23.78,23.78,16800.0,23.8,23.82,23.78,23.78,16800.0
2006-10-17 14:00:00,23.77,23.78,23.77,23.78,2800.0,23.77,23.78,23.77,23.78,2800.0
2006-10-17 14:05:00,23.78,23.8,23.77,23.78,10800.0,23.78,23.8,23.77,23.78,10800.0
2006-10-17 14:10:00,23.79,23.8,23.79,23.79,4800.0,23.79,23.8,23.79,23.79,4800.0
2006-10-17 14:15:00,23.8,23.8,23.8,23.8,1200.0,23.8,23.8,23.8,23.8,1200.0
2006-10-17 14:20:00,23.79,23.83,23.79,23.8,24400.0,23.79,23.83,23.79,23.8,24400.0
2006-10-17 14:25:00,23.79,23.8,23.79,23.8,800.0,23.79,23.8,23.79,23.8,800.0
2006-10-17 14:30:00,23.78,23.78,23.78,23.78,800.0,23.78,23.78,23.78,23.78,800.0
2006-10-17 14:35:00,23.78,23.8,23.78,23.79,6800.0,23.78,23.8,23.78,23.79,6800.0
2006-10-17 14:40:00,23.79,23.83,23.79,23.83,6800.0,23.79,23.83,23.79,23.83,6800.0
2006-10-17 14:45:00,23.83,23.83,23.82,23.82,4000.0,23.83,23.83,23.82,23.82,4000.0
2006-10-17 14:50:00,23.81,23.82,23.8,23.81,18000.0,23.81,23.82,23.8,23.81,18000.0
2006-10-17 14:55:00,23.82,23.83,23.8,23.82,7200.0,23.82,23.83,23.8,23.82,7200.0
2006-10-17 15:00:00,23.83,23.86,23.81,23.84,15600.0,23.83,23.86,23.81,23.84,15600.0
2006-10-17 15:05:00,23.84,23.85,23.84,23.85,1600.0,23.84,23.85,23.84,23.85,1600.0
2006-10-17 15:10:00,23.85,23.85,23.8,23.82,4800.0,23.85,23.85,23.8,23.82,4800.0
2006-10-17 15:15:00,23.81,23.82,23.77,23.8,28000.0,23.81,23.82,23.77,23.8,28000.0
2006-10-17 15:20:00,23.8,23.8,23.76,23.78,12800.0,23.8,23.8,23.76,23.78,12800.0
2006-10-17 15:25:00,23.78,23.8,23.78,23.8,3200.0,23.78,23.8,23.78,23.8,3200.0
2006-10-17 15:30:00,23.8,23.81,23.8,23.8,5600.0,23.8,23.81,23.8,23.8,5600.0
2006-10-17 15:35:00,23.8,23.8,23.76,23.76,22000.0,23.8,23.8,23.76,23.76,22000.0
2006-10-17 15:40:00,23.76,23.77,23.76,23.77,34000.0,23.76,23.77,23.76,23.77,34000.0
2006-10-17 15:45:00,23.77,23.77,23.73,23.73,24000.0,23.77,23.77,23.73,23.73,24000.0
2006-10-17 15:50:00,23.73,23.74,23.73,23.74,6800.0,23.73,23.74,23.73,23.74,6800.0
2006-10-17 15:55:00,23.75,23.77,23.73,23.73,22000.0,23.75,23.77,23.73,23.73,22000.0
2006-10-18 09:30:00,23.77,23.77,23.6,23.77,2400.0,23.77,23.77,23.6,23.77,2400.0
2006-10-18 09:35:00,23.69,23.8,23.69,23.79,14400.0,23.69,23.8,23.69,23.79,14400.0
2006-10-18 09:40:00,23.8,23.8,23.75,23.75,4400.0,23.8,23.8,23.75,23.75,4400.0
2006-10-18 09:45:00,23.77,23.8,23.75,23.8,36800.0,23.77,23.8,23.75,23.8,36800.0
2006-10-18 09:50:00,23.77,23.81,23.77,23.8,10000.0,23.77,23.81,23.77,23.8,10000.0
2006-10-18 09:55:00,23.75,23.8,23.75,23.75,6400.0,23.75,23.8,23.75,23.75,6400.0
2006-10-18 10:00:00,23.8,23.8,23.75,23.78,17200.0,23.8,23.8,23.75,23.78,17200.0
2006-10-18 10:05:00,23.76,23.78,23.76,23.78,800.0,23.76,23.78,23.76,23.78,800.0
2006-10-18 10:10:00,23.8,23.8,23.79,23.79,7200.0,23.8,23.8,23.79,23.79,7200.0
2006-10-18 10:15:00,23.79,23.79,23.79,23.79,400.0,23.79,23.79,23.79,23.79,400.0
2006-10-18 10:20:00,23.78,23.86,23.78,23.85,8000.0,23.78,23.86,23.78,23.85,8000.0
2006-10-18 10:25:00,23.86,23.88,23.82,23.82,9600.0,23.86,23.88,23.82,23.82,9600.0
2006-10-18 10:30:00,23.82,23.82,23.8,23.81,8000.0,23.82,23.82,23.8,23.81,8000.0
2006-10-18 10:35:00,23.79,23.79,23.75,23.77,2400.0,23.79,23.79,23.75,23.77,2400.0
2006-10-18 10:40:00,23.75,23.8,23.75,23.76,4000.0,23.75,23.8,23.75,23.76,4000.0
2006-10-18 10:45:00,23.79,23.79,23.75,23.78,8000.0,23.79,23.79,23.75,23.78,8000.0
2006-10-18 10:50:00,23.78,23.8,23.77,23.8,7600.0,23.78,23.8,23.77,23.8,7600.0
2006-10-18 10:55:00,23.79,23.79,23.79,23.79,400.0,23.79,23.79,23.79,23.79,400.0
2006-10-18 11:00:00,23.8,23.8,23.8,23.8,4400.0,23.8,23.8,23.8,23.8,4400.0
2006-10-18 11:05:00,23.77,23.8,23.75,23.78,11200.0,23.77,23.8,23.75,23.78,11200.0
2006-10-18 11:10:00,23.77,23.8,23.75,23.77,253200.0,23.77,23.8,23.75,23.77,253200.0
2006-10-18 11:15:00,23.79,23.79,23.77,23.77,7200.0,23.79,23.79,23.77,23.77,7200.0
2006-10-18 11:20:00,23.77,23.8,23.77,23.78,12800.0,23.77,23.8,23.77,23.78,12800.0
2006-10-18 11:25:00,23.78,23.79,23.78,23.79,4800.0,23.78,23.79,23.78,23.79,4800.0
2006-10-18 11:30:00,23.77,23.79,23.76,23.76,3200.0,23.77,23.79,23.76,23.76,3200.0
2006-10-18 11:35:00,23.76,23.77,23.76,23.77,1200.0,23.76,23.77,23.76,23.77,1200.0
2006-10-18 11:40:00,23.77,23.77,23.77,23.77,2000.0,23.77,23.77,23.77,23.77,2000.0
2006-10-18 11:45:00,23.77,23.78,23.75,23.75,5600.0,23.77,23.78,23.75,23.75,5600.0
2006-10-18 11:50:00,23.75,23.77,23.75,23.77,2400.0,23.75,23.77,23.75,23.77,2400.0
2006-10-18 11:55:00,23.75,23.78,23.75,23.78,402800.0,23.75,23.78,23.75,23.78,402800.0
2006-10-18 12:00:00,23.77,23.78,23.75,23.75,5200.0,23.77,23.78,23.75,23.75,5200.0
2006-10-18 12:05:00,23.75,23.77,23.75,23.77,2000.0,23.75,23.77,23.75,23.77,2000.0
2006-10-18 12:10:00,23.77,23.77,23.75,23.75,1600.0,23.77,23.77,23.75,23.75,1600.0
2006-10-18 12:15:00,23.76,23.77,23.76,23.77,1600.0,23.76,23.77,23.76,23.77,1600.0
2006-10-18 12:20:00,23.77,23.77,23.77,23.77,0.0,23.77,23.77,23.77,23.77,0.0
2006-10-18 12:25:00,23.78,23.78,23.77,23.77,1200.0,23.78,23.78,23.77,23.77,1200.0
2006-10-18 12:30:00,23.78,23.78,23.77,23.78,5200.0,23.78,23.78,23.77,23.78,5200.0
2006-10-18 12:35:00,23.78,23.78,23.78,23.78,0.0,23.78,23.78,23.78,23.78,0.0
2006-10-18 12:40:00,23.78,23.78,23.77,23.77,4800.0,23.78,23.78,23.77,23.77,4800.0
2006-10-18 12:45:00,23.77,23.77,23.77,23.77,800.0,23.77,23.77,23.77,23.77,800.0
2006-10-18 12:50:00,23.77,23.77,23.76,23.77,3200.0,23.77,23.77,23.76,23.77,3200.0
2006-10-18 12:55:00,23.75,23.77,23.75,23.75,2400.0,23.75,23.77,23.75,23.75,2400.0
2006-10-18 13:00:00,23.75,23.76,23.75,23.76,800.0,23.75,23.76,23.75,23.76,800.0
2006-10-18 13:05:00,23.76,23.77,23.76,23.77,1600.0,23.76,23.77,23.76,23.77,1600.0
2006-10-18 13:10:00,23.77,23.77,23.77,23.77,1200.0,23.77,23.77,23.77,23.77,1200.0
2006-10-18 13:15:00,23.77,23.77,23.76,23.76,2800.0,23.77,23.77,23.76,23.76,2800.0
2006-10-18 13:20:00,23.75,23.75,23.75,23.75,2400.0,23.75,23.75,23.75,23.75,2400.0
2006-10-18 13:25:00,23.76,23.76,23.75,23.75,2400.0,23.76,23.76,23.75,23.75,2400.0
2006-10-18 13:30:00,23.75,23.76,23.73,23.73,4000.0,23.75,23.76,23.73,23.73,4000.0
2006-10-18 13:35:00,23.73,23.76,23.73,23.76,19200.0,23.73,23.76,23.73,23.76,19200.0
2006-10-18 13:40:00,23.76,23.76,23.74,23.74,1200.0,23.76,23.76,23.74,23.74,1200.0
2006-10-18 13:45:00,23.72,23.73,23.71,23.71,2800.0,23.72,23.73,23.71,23.71,2800.0
2006-10-18 13:50:00,23.71,23.75,23.71,23.75,24000.0,23.71,23.75,23.71,23.75,24000.0
2006-10-18 13:55:00,23.74,23.75,23.74,23.75,2800.0,23.74,23.75,23.74,23.75,2800.0
2006-10-18 14:00:00,23.74,23.75,23.74,23.75,11200.0,23.74,23.75,23.74,23.75,11200.0
2006-10-18 14:05:00,23.71,23.71,23.71,23.71,7600.0,23.71,23.71,23.71,23.71,7600.0
2006-10-18 14:10:00,23.71,23.71,23.69,23.69,4000.0,23.71,23.71,23.69,23.69,4000.0
2006-10-18 14:15:00,23.7,23.74,23.7,23.74,2800.0,23.7,23.74,23.7,23.74,2800.0
2006-10-18 14:20:00,23.75,23.75,23.75,23.75,7200.0,23.75,23.75,23.75,23.75,7200.0
2006-10-18 14:25:00,23.75,23.75,23.75,23.75,8800.0,23.75,23.75,23.75,23.75,8800.0
2006-10-18 14:30:00,23.75,23.75,23.72,23.75,6400.0,23.75,23.75,23.72,23.75,6400.0
2006-10-18 14:35:00,23.75,23.75,23.75,23.75,14400.0,23.75,23.75,23.75,23.75,14400.0
2006-10-18 14:40:00,23.75,23.75,23.75,23.75,5600.0,23.75,23.75,23.75,23.75,5600.0
2006-10-18 14:45:00,23.75,23.75,23.74,23.75,2000.0,23.75,23.75,23.74,23.75,2000.0
2006-10-18 14:50:00,23.75,23.76,23.75,23.76,4400.0,23.75,23.76,23.75,23.76,4400.0
2006-10-18 14:55:00,23.76,23.76,23.73,23.75,11200.0,23.76,23.76,23.73,23.75,11200.0
2006-10-18 15:00:00,23.75,23.76,23.75,23.76,6800.0,23.75,23.76,23.75,23.76,6800.0
2006-10-18 15:05:00,23.76,23.76,23.75,23.75,2400.0,23.76,23.76,23.75,23.75,2400.0
2006-10-18 15:10:00,23.75,23.76,23.74,23.74,8400.0,23.75,23.76,23.74,23.74,8400.0
2006-10-18 15:15:00,23.75,23.75,23.74,23.74,3600.0,23.75,23.75,23.74,23.74,3600.0
2006-10-18 15:20:00,23.75,23.75,23.74,23.75,5600.0,23.75,23.75,23.74,23.75,5600.0
2006-10-18 15:25:00,23.75,23.75,23.73,23.73,6400.0,23.75,23.75,23.73,23.73,6400.0
2006-10-18 15:30:00,23.73,23.75,23.73,23.75,10800.0,23.73,23.75,23.73,23.75,10800.0
2006-10-18 15:35:00,23.75,23.75,23.75,23.75,1200.0,23.75,23.75,23.75,23.75,1200.0
2006-10-18 15:40:00,23.75,23.75,23.75,23.75,10000.0,23.75,23.75,23.75,23.75,10000.0
2006-10-18 15:45:00,23.75,23.75,23.75,23.75,11600.0,23.75,23.75,23.75,23.75,11600.0
2006-10-18 15:50:00,23.75,23.75,23.74,23.75,48800.0,23.75,23.75,23.74,23.75,48800.0
2006-10-18 15:55:00,23.74,23.75,23.74,23.75,16400.0,23.74,23.75,23.74,23.75,16400.0
2006-10-19 09:30:00,23.66,23.66,23.64,23.64,2000.0,23.66,23.66,23.64,23.64,2000.0
2006-10-19 09:35:00,23.71,23.71,23.61,23.61,2400.0,23.71,23.71,23.61,23.61,2400.0
2006-10-19 09:40:00,23.68,23.68,23.62,23.62,800.0,23.68,23.68,23.62,23.62,800.0
2006-10-19 09:45:00,23.68,23.68,23.68,23.68,400.0,23.68,23.68,23.68,23.68,400.0
2006-10-19 09:50:00,23.68,23.68,23.67,23.67,1600.0,23.68,23.68,23.67,23.67,1600.0
2006-10-19 09:55:00,23.67,23.72,23.67,23.7,4400.0,23.67,23.72,23.67,23.7,4400.0
2006-10-19 10:00:00,23.73,23.75,23.73,23.74,2000.0,23.73,23.75,23.73,23.74,2000.0
2006-10-19 10:05:00,23.75,23.75,23.74,23.74,5200.0,23.75,23.75,23.74,23.74,5200.0
2006-10-19 10:10:00,23.74,23.74,23.74,23.74,0.0,23.74,23.74,23.74,23.74,0.0
2006-10-19 10:15:00,23.74,23.74,23.71,23.71,1200.0,23.74,23.74,23.71,23.71,1200.0
2006-10-19 10:20:00,23.71,23.71,23.71,23.71,800.0,23.71,23.71,23.71,23.71,800.0
2006-10-19 10:25:00,23.71,23.71,23.7,23.7,3200.0,23.71,23.71,23.7,23.7,3200.0
2006-10-19 10:30:00,23.7,23.71,23.68,23.68,6000.0,23.7,23.71,23.68,23.68,6000.0
2006-10-19 10:35:00,23.68,23.69,23.67,23.68,3600.0,23.68,23.69,23.67,23.68,3600.0
2006-10-19 10:40:00,23.69,23.7,23.68,23.69,3600.0,23.69,23.7,23.68,23.69,3600.0
2006-10-19 10:45:00,23.71,23.71,23.71,23.71,1200.0,23.71,23.71,23.71,23.71,1200.0
2006-10-19 10:50:00,23.71,23.71,23.7,23.71,5200.0,23.71,23.71,23.7,23.71,5200.0
2006-10-19 10:55:00,23.7,23.71,23.7,23.71,2000.0,23.7,23.71,23.7,23.71,2000.0
2006-10-19 11:00:00,23.71,23.71,23.66,23.67,8400.0,23.71,23.71,23.66,23.67,8400.0
2006-10-19 11:05:00,23.65,23.66,23.63,23.64,4400.0,23.65,23.66,23.63,23.64,4400.0
2006-10-19 11:10:00,23.65,23.7,23.64,23.66,10800.0,23.65,23.7,23.64,23.66,10800.0
2006-10-19 11:15:00,23.66,23.68,23.65,23.65,9200.0,23.66,23.68,23.65,23.65,9200.0
2006-10-19 11:20:00,23.64,23.65,23.64,23.65,800.0,23.64,23.65,23.64,23.65,800.0
2006-10-19 11:25:00,23.65,23.65,23.64,23.64,2400.0,23.65,23.65,23.64,23.64,2400.0
2006-10-19 11:30:00,23.63,23.65,23.59,23.62,132000.0,23.63,23.65,23.59,23.62,132000.0
2006-10-19 11:35:00,23.62,23.62,23.62,23.62,1200.0,23.62,23.62,23.62,23.62,1200.0
2006-10-19 11:40:00,23.61,23.64,23.61,23.64,1200.0,23.61,23.64,23.61,23.64,1200.0
2006-10-19 11:45:00,23.63,23.64,23.63,23.64,2000.0,23.63,23.64,23.63,23.64,2000.0
2006-10-19 11:50:00,23.66,23.66,23.66,23.66,400.0,23.66,23.66,23.66,23.66,400.0
2006-10-19 11:55:00,23.65,23.65,23.65,23.65,800.0,23.65,23.65,23.65,23.65,800.0
2006-10-19 12:00:00,23.66,23.66,23.64,23.64,7200.0,23.66,23.66,23.64,23.64,7200.0
2006-10-19 12:05:00,23.65,23.66,23.65,23.65,4000.0,23.65,23.66,23.65,23.65,4000.0
2006-10-19 12:10:00,23.65,23.66,23.65,23.65,1600.0,23.65,23.66,23.65,23.65,1600.0
2006-10-19 12:15:00,23.67,23.67,23.65,23.66,2800.0,23.67,23.67,23.65,23.66,2800.0
2006-10-19 12:20:00,23.64,23.65,23.62,23.62,2800.0,23.64,23.65,23.62,23.62,2800.0
2006-10-19 12:25:00,23.6,23.63,23.6,23.63,2400.0,23.6,23.63,23.6,23.63,2400.0
2006-10-19 12:30:00,23.61,23.63,23.61,23.63,1600.0,23.61,23.63,23.61,23.63,1600.0
2006-10-19 12:35:00,23.61,23.64,23.61,23.64,1600.0,23.61,23.64,23.61,23.64,1600.0
2006-10-19 12:40:00,23.63,23.64,23.63,23.64,800.0,23.63,23.64,23.63,23.64,800.0
2006-10-19 12:45:00,23.65,23.65,23.63,23.65,2400.0,23.65,23.65,23.63,23.65,2400.0
2006-10-19 12:50:00,23.66,23.66,23.65,23.65,4400.0,23.66,23.66,23.65,23.65,4400.0
2006-10-19 12:55:00,23.65,23.66,23.65,23.66,3600.0,23.65,23.66,23.65,23.66,3600.0
2006-10-19 13:00:00,23.65,23.66,23.65,23.66,1200.0,23.65,23.66,23.65,23.66,1200.0
2006-10-19 13:05:00,23.66,23.66,23.65,23.65,1200.0,23.66,23.66,23.65,23.65,1200.0
2006-10-19 13:10:00,23.66,23.68,23.65,23.68,16000.0,23.66,23.68,23.65,23.68,16000.0
2006-10-19 13:15:00,23.66,23.66,23.63,23.66,22400.0,23.66,23.66,23.63,23.66,22400.0
2006-10-19 13:20:00,23.66,23.66,23.65,23.65,2000.0,23.66,23.66,23.65,23.65,2000.0
2006-10-19 13:25:00,23.66,23.66,23.66,23.66,800.0,23.66,23.66,23.66,23.66,800.0
2006-10-19 13:30:00,23.66,23.66,23.65,23.66,1600.0,23.66,23.66,23.65,23.66,1600.0
2006-10-19 13:35:00,23.66,23.66,23.65,23.65,5600.0,23.66,23.66,23.65,23.65,5600.0
2006-10-19 13:40:00,23.66,23.66,23.65,23.66,5200.0,23.66,23.66,23.65,23.66,5200.0
2006-10-19 13:45:00,23.65,23.66,23.65,23.66,4000.0,23.65,23.66,23.65,23.66,4000.0
2006-10-19 13:50:00,23.66,23.67,23.65,23.65,6800.0,23.66,23.67,23.65,23.65,6800.0
2006-10-19 13:55:00,23.68,23.68,23.68,23.68,6000.0,23.68,23.68,23.68,23.68,6000.0
2006-10-19 14:00:00,23.69,23.69,23.69,23.69,2000.0,23.69,23.69,23.69,23.69,2000.0
2006-10-19 14:05:00,23.69,23.69,23.68,23.68,1200.0,23.69,23.69,23.68,23.68,1200.0
2006-10-19 14:10:00,23.68,23.68,23.66,23.67,4800.0,23.68,23.68,23.66,23.67,4800.0
2006-10-19 14:15:00,23.69,23.7,23.68,23.69,2800.0,23.69,23.7,23.68,23.69,2800.0
2006-10-19 14:20:00,23.68,23.69,23.68,23.68,1200.0,23.68,23.69,23.68,23.68,1200.0
2006-10-19 14:25:00,23.67,23.69,23.67,23.68,6400.0,23.67,23.69,23.67,23.68,6400.0
2006-10-19 14:30:00,23.68,23.68,23.67,23.67,2400.0,23.68,23.68,23.67,23.67,2400.0
2006-10-19 14:35:00,23.68,23.68,23.68,23.68,800.0,23.68,23.68,23.68,23.68,800.0
2006-10-19 14:40:00,23.69,23.69,23.67,23.68,6000.0,23.69,23.69,23.67,23.68,6000.0
2006-10-19 14:45:00,23.69,23.7,23.69,23.7,9600.0,23.69,23.7,23.69,23.7,9600.0
2006-10-19 14:50:00,23.7,23.7,23.68,23.69,6400.0,23.7,23.7,23.68,23.69,6400.0
2006-10-19 14:55:00,23.69,23.7,23.69,23.69,2800.0,23.69,23.7,23.69,23.69,2800.0
2006-10-19 15:00:00,23.68,23.68,23.64,23.68,7200.0,23.68,23.68,23.64,23.68,7200.0
2006-10-19 15:05:00,23.67,23.68,23.66,23.66,18000.0,23.67,23.68,23.66,23.66,18000.0
2006-10-19 15:10:00,23.68,23.68,23.68,23.68,800.0,23.68,23.68,23.68,23.68,800.0
2006-10-19 15:15:00,23.66,23.67,23.66,23.67,3200.0,23.66,23.67,23.66,23.67,3200.0
2006-10-19 15:20:00,23.66,23.68,23.65,23.67,6400.0,23.66,23.68,23.65,23.67,6400.0
2006-10-19 15:25:00,23.66,23.66,23.65,23.65,1200.0,23.66,23.66,23.65,23.65,1200.0
2006-10-19 15:30:00,23.66,23.67,23.66,23.67,3200.0,23.66,23.67,23.66,23.67,3200.0
2006-10-19 15:35:00,23.67,23.68,23.64,23.64,15200.0,23.67,23.68,23.64,23.64,15200.0
2006-10-19 15:40:00,23.64,23.64,23.64,23.64,12000.0,23.64,23.64,23.64,23.64,12000.0
2006-10-19 15:45:00,23.64,23.66,23.64,23.66,31200.0,23.64,23.66,23.64,23.66,31200.0
2006-10-19 15:50:00,23.66,23.66,23.66,23.66,12800.0,23.66,23.66,23.66,23.66,12800.0
2006-10-19 15:55:00,23.66,23.67,23.64,23.64,11600.0,23.66,23.67,23.64,23.64,11600.0
2006-10-20 09:30:00,23.64,23.74,23.63,23.63,8000.0,23.64,23.74,23.63,23.63,8000.0
2006-10-20 09:35:00,23.63,23.64,23.63,23.64,800.0,23.63,23.64,23.63,23.64,800.0
2006-10-20 09:40:00,23.67,23.67,23.66,23.66,3200.0,23.67,23.67,23.66,23.66,3200.0
2006-10-20 09:45:00,23.68,23.69,23.68,23.68,2400.0,23.68,23.69,23.68,23.68,2400.0
2006-10-20 09:50:00,23.68,23.68,23.64,23.64,7600.0,23.68,23.68,23.64,23.64,7600.0
2006-10-20 09:55:00,23.64,23.67,23.63,23.67,6800.0,23.64,23.67,23.63,23.67,6800.0
2006-10-20 10:00:00,23.64,23.69,23.64,23.67,2800.0,23.64,23.69,23.64,23.67,2800.0
2006-10-20 10:05:00,23.64,23.65,23.63,23.63,4400.0,23.64,23.65,23.63,23.63,4400.0
2006-10-20 10:10:00,23.63,23.64,23.63,23.64,1600.0,23.63,23.64,23.63,23.64,1600.0
2006-10-20 10:15:00,23.64,23.7,23.63,23.67,4000.0,23.64,23.7,23.63,23.67,4000.0
2006-10-20 10:20:00,23.67,23.67,23.67,23.67,1600.0,23.67,23.67,23.67,23.67,1600.0
2006-10-20 10:25:00,23.67,23.68,23.66,23.68,1200.0,23.67,23.68,23.66,23.68,1200.0
2006-10-20 10:30:00,23.67,23.68,23.64,23.66,3200.0,23.67,23.68,23.64,23.66,3200.0
2006-10-20 10:35:00,23.67,23.69,23.65,23.68,4000.0,23.67,23.69,23.65,23.68,4000.0
2006-10-20 10:40:00,23.67,23.67,23.67,23.67,400.0,23.67,23.67,23.67,23.67,400.0
2006-10-20 10:45:00,23.67,23.69,23.67,23.68,3600.0,23.67,23.69,23.67,23.68,3600.0
2006-10-20 10:50:00,23.68,23.68,23.64,23.64,4400.0,23.68,23.68,23.64,23.64,4400.0
2006-10-20 10:55:00,23.66,23.66,23.66,23.66,1600.0,23.66,23.66,23.66,23.66,1600.0
2006-10-20 11:00:00,23.65,23.66,23.64,23.66,1600.0,23.65,23.66,23.64,23.66,1600.0
2006-10-20 11:05:00,23.67,23.67,23.66,23.67,4000.0,23.67,23.67,23.66,23.67,4000.0
2006-10-20 11:10:00,23.67,23.67,23.66,23.66,2000.0,23.67,23.67,23.66,23.66,2000.0
2006-10-20 11:15:00,23.68,23.69,23.68,23.68,5200.0,23.68,23.69,23.68,23.68,5200.0
2006-10-20 11:20:00,23.66,23.69,23.66,23.68,2400.0,23.66,23.69,23.66,23.68,2400.0
2006-10-20 11:25:00,23.67,23.69,23.67,23.69,1200.0,23.67,23.69,23.67,23.69,1200.0
2006-10-20 11:30:00,23.68,23.69,23.68,23.69,2800.0,23.68,23.69,23.68,23.69,2800.0
2006-10-20 11:35:00,23.68,23.7,23.68,23.7,4000.0,23.68,23.7,23.68,23.7,4000.0
2006-10-20 11:40:00,23.7,23.7,23.68,23.68,2800.0,23.7,23.7,23.68,23.68,2800.0
2006-10-20 11:45:00,23.68,23.69,23.68,23.69,1600.0,23.68,23.69,23.68,23.69,1600.0
2006-10-20 11:50:00,23.68,23.69,23.68,23.68,3600.0,23.68,23.69,23.68,23.68,3600.0
2006-10-20 11:55:00,23.69,23.69,23.66,23.68,3600.0,23.69,23.69,23.66,23.68,3600.0
2006-10-20 12:00:00,23.68,23.69,23.68,23.69,1200.0,23.68,23.69,23.68,23.69,1200.0
2006-10-20 12:05:00,23.69,23.7,23.69,23.7,4400.0,23.69,23.7,23.69,23.7,4400.0
2006-10-20 12:10:00,23.7,23.7,23.7,23.7,5200.0,23.7,23.7,23.7,23.7,5200.0
2006-10-20 12:15:00,23.68,23.68,23.65,23.66,2000.0,23.68,23.68,23.65,23.66,2000.0
2006-10-20 12:20:00,23.67,23.7,23.67,23.69,3200.0,23.67,23.7,23.67,23.69,3200.0
2006-10-20 12:25:00,23.69,23.69,23.68,23.68,2800.0,23.69,23.69,23.68,23.68,2800.0
2006-10-20 12:30:00,23.68,23.68,23.67,23.67,2000.0,23.68,23.68,23.67,23.67,2000.0
2006-10-20 12:35:00,23.67,23.67,23.66,23.66,3600.0,23.67,23.67,23.66,23.66,3600.0
2006-10-20 12:40:00,23.67,23.67,23.67,23.67,400.0,23.67,23.67,23.67,23.67,400.0
2006-10-20 12:45:00,23.69,23.69,23.69,23.69,1600.0,23.69,23.69,23.69,23.69,1600.0
2006-10-20 12:50:00,23.69,23.7,23.69,23.69,2800.0,23.69,23.7,23.69,23.69,2800.0
2006-10-20 12:55:00,23.69,23.7,23.69,23.7,2800.0,23.69,23.7,23.69,23.7,2800.0
2006-10-20 13:00:00,23.7,23.7,23.7,23.7,3200.0,23.7,23.7,23.7,23.7,3200.0
2006-10-20 13:05:00,23.69,23.7,23.69,23.7,1600.0,23.69,23.7,23.69,23.7,1600.0
2006-10-20 13:10:00,23.7,23.7,23.68,23.68,3200.0,23.7,23.7,23.68,23.68,3200.0
2006-10-20 13:15:00,23.68,23.68,23.68,23.68,0.0,23.68,23.68,23.68,23.68,0.0
2006-10-20 13:20:00,23.7,23.7,23.7,23.7,2800.0,23.7,23.7,23.7,23.7,2800.0
2006-10-20 13:25:00,23.7,23.7,23.66,23.66,8400.0,23.7,23.7,23.66,23.66,8400.0
2006-10-20 13:30:00,23.66,23.71,23.66,23.71,4000.0,23.66,23.71,23.66,23.71,4000.0
2006-10-20 13:35:00,23.72,23.73,23.69,23.69,9200.0,23.72,23.73,23.69,23.69,9200.0
2006-10-20 13:40:00,23.68,23.71,23.68,23.71,4000.0,23.68,23.71,23.68,23.71,4000.0
2006-10-20 13:45:00,23.7,23.7,23.7,23.7,400.0,23.7,23.7,23.7,23.7,400.0
2006-10-20 13:50:00,23.7,23.74,23.7,23.73,4400.0,23.7,23.74,23.7,23.73,4400.0
2006-10-20 13:55:00,23.73,23.73,23.68,23.68,8400.0,23.73,23.73,23.68,23.68,8400.0
2006-10-20 14:00:00,23.7,23.71,23.69,23.71,2000.0,23.7,23.71,23.69,23.71,2000.0
2006-10-20 14:05:00,23.69,23.7,23.69,23.7,1600.0,23.69,23.7,23.69,23.7,1600.0
2006-10-20 14:10:00,23.69,23.71,23.69,23.7,4000.0,23.69,23.71,23.69,23.7,4000.0
2006-10-20 14:15:00,23.7,23.71,23.7,23.7,4800.0,23.7,23.71,23.7,23.7,4800.0
2006-10-20 14:20:00,23.7,23.7,23.7,23.7,4000.0,23.7,23.7,23.7,23.7,4000.0
2006-10-20 14:25:00,23.7,23.7,23.68,23.68,7600.0,23.7,23.7,23.68,23.68,7600.0
2006-10-20 14:30:00,23.68,23.69,23.68,23.69,1600.0,23.68,23.69,23.68,23.69,1600.0
2006-10-20 14:35:00,23.7,23.7,23.69,23.7,4800.0,23.7,23.7,23.69,23.7,4800.0
2006-10-20 14:40:00,23.7,23.7,23.69,23.69,2400.0,23.7,23.7,23.69,23.69,2400.0
2006-10-20 14:45:00,23.7,23.7,23.7,23.7,800.0,23.7,23.7,23.7,23.7,800.0
2006-10-20 14:50:00,23.7,23.7,23.7,23.7,2000.0,23.7,23.7,23.7,23.7,2000.0
2006-10-20 14:55:00,23.7,23.7,23.7,23.7,18000.0,23.7,23.7,23.7,23.7,18000.0
2006-10-20 15:00:00,23.7,23.7,23.7,23.7,9200.0,23.7,23.7,23.7,23.7,9200.0
2006-10-20 15:05:00,23.7,23.7,23.69,23.69,10400.0,23.7,23.7,23.69,23.69,10400.0
2006-10-20 15:10:00,23.68,23.68,23.68,23.68,4000.0,23.68,23.68,23.68,23.68,4000.0
2006-10-20 15:15:00,23.68,23.7,23.68,23.7,6000.0,23.68,23.7,23.68,23.7,6000.0
2006-10-20 15:20:00,23.7,23.7,23.68,23.7,11200.0,23.7,23.7,23.68,23.7,11200.0
2006-10-20 15:25:00,23.69,23.71,23.69,23.71,6800.0,23.69,23.71,23.69,23.71,6800.0
2006-10-20 15:30:00,23.7,23.71,23.7,23.7,6800.0,23.7,23.71,23.7,23.7,6800.0
2006-10-20 15:35:00,23.7,23.71,23.69,23.71,20800.0,23.7,23.71,23.69,23.71,20800.0
2006-10-20 15:40:00,23.7,23.71,23.7,23.71,9200.0,23.7,23.71,23.7,23.71,9200.0
2006-10-20 15:45:00,23.7,23.71,23.67,23.68,8800.0,23.7,23.71,23.67,23.68,8800.0
2006-10-20 15:50:00,23.7,23.7,23.66,23.66,24800.0,23.7,23.7,23.66,23.66,24800.0
2006-10-20 15:55:00,23.66,23.66,23.61,23.63,25600.0,23.66,23.66,23.61,23.63,25600.0
2006-10-23 09:30:00,23.59,23.59,23.58,23.58,17200.0,23.59,23.59,23.58,23.58,17200.0
2006-10-23 09:35:00,23.58,23.58,23.53,23.54,9600.0,23.58,23.58,23.53,23.54,9600.0
2006-10-23 09:40:00,23.55,23.65,23.55,23.65,3600.0,23.55,23.65,23.55,23.65,3600.0
2006-10-23 09:45:00,23.66,23.71,23.65,23.71,8400.0,23.66,23.71,23.65,23.71,8400.0
2006-10-23 09:50:00,23.7,23.7,23.68,23.68,4000.0,23.7,23.7,23.68,23.68,4000.0
2006-10-23 09:55:00,23.71,23.71,23.63,23.63,10000.0,23.71,23.71,23.63,23.63,10000.0
2006-10-23 10:00:00,23.63,23.65,23.63,23.65,2800.0,23.63,23.65,23.63,23.65,2800.0
2006-10-23 10:05:00,23.65,23.65,23.65,23.65,8000.0,23.65,23.65,23.65,23.65,8000.0
2006-10-23 10:10:00,23.65,23.7,23.65,23.68,4800.0,23.65,23.7,23.65,23.68,4800.0
2006-10-23 10:15:00,23.72,23.73,23.65,23.67,10400.0,23.72,23.73,23.65,23.67,10400.0
2006-10-23 10:20:00,23.69,23.69,23.66,23.68,6000.0,23.69,23.69,23.66,23.68,6000.0
2006-10-23 10:25:00,23.66,23.68,23.66,23.68,3600.0,23.66,23.68,23.66,23.68,3600.0
2006-10-23 10:30:00,23.68,23.71,23.68,23.71,4000.0,23.68,23.71,23.68,23.71,4000.0
2006-10-23 10:35:00,23.7,23.7,23.65,23.65,7600.0,23.7,23.7,23.65,23.65,7600.0
2006-10-23 10:40:00,23.65,23.65,23.58,23.61,8800.0,23.65,23.65,23.58,23.61,8800.0
2006-10-23 10:45:00,23.61,23.63,23.61,23.62,5200.0,23.61,23.63,23.61,23.62,5200.0
2006-10-23 10:50:00,23.62,23.63,23.59,23.6,7200.0,23.62,23.63,23.59,23.6,7200.0
2006-10-23 10:55:00,23.61,23.65,23.61,23.65,4000.0,23.61,23.65,23.61,23.65,4000.0
2006-10-23 11:00:00,23.64,23.65,23.63,23.65,3600.0,23.64,23.65,23.63,23.65,3600.0
2006-10-23 11:05:00,23.64,23.66,23.63,23.64,10800.0,23.64,23.66,23.63,23.64,10800.0
2006-10-23 11:10:00,23.64,23.68,23.64,23.68,3200.0,23.64,23.68,23.64,23.68,3200.0
2006-10-23 11:15:00,23.68,23.71,23.68,23.71,4800.0,23.68,23.71,23.68,23.71,4800.0
2006-10-23 11:20:00,23.7,23.7,23.64,23.66,10400.0,23.7,23.7,23.64,23.66,10400.0
2006-10-23 11:25:00,23.65,23.65,23.63,23.63,2400.0,23.65,23.65,23.63,23.63,2400.0
2006-10-23 11:30:00,23.64,23.65,23.64,23.65,3200.0,23.64,23.65,23.64,23.65,3200.0
2006-10-23 11:35:00,23.65,23.65,23.65,23.65,1200.0,23.65,23.65,23.65,23.65,1200.0
2006-10-23 11:40:00,23.65,23.68,23.64,23.67,12400.0,23.65,23.68,23.64,23.67,12400.0
2006-10-23 11:45:00,23.67,23.67,23.67,23.67,400.0,23.67,23.67,23.67,23.67,400.0
2006-10-23 11:50:00,23.66,23.67,23.66,23.67,5600.0,23.66,23.67,23.66,23.67,5600.0
2006-10-23 11:55:00,23.67,23.67,23.65,23.65,8400.0,23.67,23.67,23.65,23.65,8400.0
2006-10-23 12:00:00,23.66,23.66,23.58,23.59,46000.0,23.66,23.66,23.58,23.59,46000.0
2006-10-23 12:05:00,23.61,23.61,23.59,23.59,16800.0,23.61,23.61,23.59,23.59,16800.0
2006-10-23 12:10:00,23.59,23.59,23.55,23.57,27600.0,23.59,23.59,23.55,23.57,27600.0
2006-10-23 12:15:00,23.57,23.57,23.56,23.57,5600.0,23.57,23.57,23.56,23.57,5600.0
2006-10-23 12:20:00,23.57,23.57,23.54,23.56,42400.0,23.57,23.57,23.54,23.56,42400.0
2006-10-23 12:25:00,23.56,23.57,23.56,23.57,12400.0,23.56,23.57,23.56,23.57,12400.0
2006-10-23 12:30:00,23.57,23.57,23.57,23.57,0.0,23.57,23.57,23.57,23.57,0.0
2006-10-23 12:35:00,23.58,23.58,23.58,23.58,3600.0,23.58,23.58,23.58,23.58,3600.0
2006-10-23 12:40:00,23.58,23.59,23.58,23.59,12400.0,23.58,23.59,23.58,23.59,12400.0
2006-10-23 12:45:00,23.58,23.59,23.58,23.59,4800.0,23.58,23.59,23.58,23.59,4800.0
2006-10-23 12:50:00,23.59,23.59,23.59,23.59,800.0,23.59,23.59,23.59,23.59,800.0
2006-10-23 12:55:00,23.59,23.59,23.58,23.58,4400.0,23.59,23.59,23.58,23.58,4400.0
2006-10-23 13:00:00,23.57,23.58,23.53,23.53,15200.0,23.57,23.58,23.53,23.53,15200.0
2006-10-23 13:05:00,23.57,23.62,23.57,23.6,5200.0,23.57,23.62,23.57,23.6,5200.0
2006-10-23 13:10:00,23.59,23.59,23.58,23.58,1600.0,23.59,23.59,23.58,23.58,1600.0
2006-10-23 13:15:00,23.58,23.58,23.58,23.58,1200.0,23.58,23.58,23.58,23.58,1200.0
2006-10-23 13:20:00,23.58,23.6,23.58,23.6,4800.0,23.58,23.6,23.58,23.6,4800.0
2006-10-23 13:25:00,23.6,23.6,23.6,23.6,2000.0,23.6,23.6,23.6,23.6,2000.0
2006-10-23 13:30:00,23.6,23.6,23.58,23.59,4400.0,23.6,23.6,23.58,23.59,4400.0
2006-10-23 13:35:00,23.59,23.6,23.58,23.6,3200.0,23.59,23.6,23.58,23.6,3200.0
2006-10-23 13:40:00,23.59,23.6,23.59,23.6,2800.0,23.59,23.6,23.59,23.6,2800.0
2006-10-23 13:45:00,23.6,23.6,23.6,23.6,5600.0,23.6,23.6,23.6,23.6,5600.0
2006-10-23 13:50:00,23.6,23.61,23.6,23.61,800.0,23.6,23.61,23.6,23.61,800.0
2006-10-23 13:55:00,23.61,23.61,23.58,23.58,10800.0,23.61,23.61,23.58,23.58,10800.0
2006-10-23 14:00:00,23.58,23.59,23.58,23.59,8800.0,23.58,23.59,23.58,23.59,8800.0
2006-10-23 14:05:00,23.59,23.6,23.57,23.57,6800.0,23.59,23.6,23.57,23.57,6800.0
2006-10-23 14:10:00,23.59,23.6,23.59,23.6,2000.0,23.59,23.6,23.59,23.6,2000.0
2006-10-23 14:15:00,23.6,23.6,23.57,23.58,5600.0,23.6,23.6,23.57,23.58,5600.0
2006-10-23 14:20:00,23.58,23.6,23.58,23.6,1600.0,23.58,23.6,23.58,23.6,1600.0
2006-10-23 14:25:00,23.6,23.6,23.58,23.58,6800.0,23.6,23.6,23.58,23.58,6800.0
2006-10-23 14:30:00,23.59,23.59,23.59,23.59,800.0,23.59,23.59,23.59,23.59,800.0
2006-10-23 14:35:00,23.6,23.6,23.58,23.58,8800.0,23.6,23.6,23.58,23.58,8800.0
2006-10-23 14:40:00,23.58,23.6,23.58,23.6,1600.0,23.58,23.6,23.58,23.6,1600.0
2006-10-23 14:45:00,23.6,23.6,23.57,23.57,5600.0,23.6,23.6,23.57,23.57,5600.0
2006-10-23 14:50:00,23.59,23.59,23.54,23.56,4000.0,23.59,23.59,23.54,23.56,4000.0
2006-10-23 14:55:00,23.58,23.59,23.58,23.59,2400.0,23.58,23.59,23.58,23.59,2400.0
2006-10-23 15:00:00,23.59,23.59,23.57,23.57,21600.0,23.59,23.59,23.57,23.57,21600.0
2006-10-23 15:05:00,23.57,23.59,23.56,23.59,13600.0,23.57,23.59,23.56,23.59,13600.0
2006-10-23 15:10:00,23.58,23.58,23.54,23.54,7600.0,23.58,23.58,23.54,23.54,7600.0
2006-10-23 15:15:00,23.53,23.54,23.5,23.54,34800.0,23.53,23.54,23.5,23.54,34800.0
2006-10-23 15:20:00,23.55,23.58,23.55,23.56,2800.0,23.55,23.58,23.55,23.56,2800.0
2006-10-23 15:25:00,23.59,23.61,23.59,23.61,11600.0,23.59,23.61,23.59,23.61,11600.0
2006-10-23 15:30:00,23.61,23.61,23.58,23.58,20000.0,23.61,23.61,23.58,23.58,20000.0
2006-10-23 15:35:00,23.58,23.59,23.56,23.59,17200.0,23.58,23.59,23.56,23.59,17200.0
2006-10-23 15:40:00,23.59,23.6,23.58,23.59,24000.0,23.59,23.6,23.58,23.59,24000.0
2006-10-23 15:45:00,23.59,23.6,23.59,23.6,14800.0,23.59,23.6,23.59,23.6,14800.0
2006-10-23 15:50:00,23.62,23.62,23.56,23.58,37200.0,23.62,23.62,23.56,23.58,37200.0
2006-10-23 15:55:00,23.57,23.6,23.57,23.58,19200.0,23.57,23.6,23.57,23.58,19200.0
2006-10-24 09:30:00,23.62,23.65,23.5,23.64,4400.0,23.62,23.65,23.5,23.64,4400.0
2006-10-24 09:35:00,23.61,23.61,23.52,23.52,2400.0,23.61,23.61,23.52,23.52,2400.0
2006-10-24 09:40:00,23.55,23.59,23.55,23.57,5200.0,23.55,23.59,23.55,23.57,5200.0
2006-10-24 09:45:00,23.58,23.58,23.52,23.58,3600.0,23.58,23.58,23.52,23.58,3600.0
2006-10-24 09:50:00,23.56,23.56,23.56,23.56,2000.0,23.56,23.56,23.56,23.56,2000.0
2006-10-24 09:55:00,23.57,23.58,23.52,23.56,8000.0,23.57,23.58,23.52,23.56,8000.0
2006-10-24 10:00:00,23.55,23.56,23.52,23.53,7600.0,23.55,23.56,23.52,23.53,7600.0
2006-10-24 10:05:00,23.54,23.54,23.54,23.54,1200.0,23.54,23.54,23.54,23.54,1200.0
2006-10-24 10:10:00,23.54,23.54,23.49,23.49,10000.0,23.54,23.54,23.49,23.49,10000.0
2006-10-24 10:15:00,23.48,23.48,23.48,23.48,400.0,23.48,23.48,23.48,23.48,400.0
2006-10-24 10:20:00,23.48,23.51,23.48,23.49,3600.0,23.48,23.51,23.48,23.49,3600.0
2006-10-24 10:25:00,23.5,23.57,23.5,23.57,4800.0,23.5,23.57,23.5,23.57,4800.0
2006-10-24 10:30:00,23.57,23.58,23.56,23.57,8000.0,23.57,23.58,23.56,23.57,8000.0
2006-10-24 10:35:00,23.56,23.57,23.55,23.55,5200.0,23.56,23.57,23.55,23.55,5200.0
2006-10-24 10:40:00,23.54,23.54,23.5,23.5,2800.0,23.54,23.54,23.5,23.5,2800.0
2006-10-24 10:45:00,23.51,23.53,23.51,23.53,800.0,23.51,23.53,23.51,23.53,800.0
2006-10-24 10:50:00,23.54,23.54,23.54,23.54,400.0,23.54,23.54,23.54,23.54,400.0
2006-10-24 10:55:00,23.54,23.54,23.54,23.54,1200.0,23.54,23.54,23.54,23.54,1200.0
2006-10-24 11:00:00,23.56,23.56,23.56,23.56,2000.0,23.56,23.56,23.56,23.56,2000.0
2006-10-24 11:05:00,23.57,23.58,23.57,23.57,9600.0,23.57,23.58,23.57,23.57,9600.0
2006-10-24 11:10:00,23.57,23.57,23.54,23.56,8000.0,23.57,23.57,23.54,23.56,8000.0
2006-10-24 11:15:00,23.55,23.55,23.55,23.55,1200.0,23.55,23.55,23.55,23.55,1200.0
2006-10-24 11:20:00,23.55,23.55,23.54,23.54,2000.0,23.55,23.55,23.54,23.54,2000.0
2006-10-24 11:25:00,23.54,23.55,23.53,23.55,2400.0,23.54,23.55,23.53,23.55,2400.0
2006-10-24 11:30:00,23.54,23.55,23.5,23.5,4400.0,23.54,23.55,23.5,23.5,4400.0
2006-10-24 11:35:00,23.5,23.5,23.47,23.47,4800.0,23.5,23.5,23.47,23.47,4800.0
2006-10-24 11:40:00,23.47,23.5,23.47,23.5,4000.0,23.47,23.5,23.47,23.5,4000.0
2006-10-24 11:45:00,23.5,23.53,23.5,23.52,5600.0,23.5,23.53,23.5,23.52,5600.0
2006-10-24 11:50:00,23.52,23.52,23.5,23.51,2800.0,23.52,23.52,23.5,23.51,2800.0
2006-10-24 11:55:00,23.52,23.54,23.52,23.54,2800.0,23.52,23.54,23.52,23.54,2800.0
2006-10-24 12:00:00,23.53,23.53,23.51,23.51,2000.0,23.53,23.53,23.51,23.51,2000.0
2006-10-24 12:05:00,23.51,23.53,23.51,23.53,800.0,23.51,23.53,23.51,23.53,800.0
2006-10-24 12:10:00,23.55,23.55,23.54,23.54,4000.0,23.55,23.55,23.54,23.54,4000.0
2006-10-24 12:15:00,23.54,23.54,23.54,23.54,1200.0,23.54,23.54,23.54,23.54,1200.0
2006-10-24 12:20:00,23.53,23.53,23.53,23.53,2000.0,23.53,23.53,23.53,23.53,2000.0
2006-10-24 12:25:00,23.52,23.52,23.51,23.52,5600.0,23.52,23.52,23.51,23.52,5600.0
2006-10-24 12:30:00,23.52,23.52,23.5,23.51,4800.0,23.52,23.52,23.5,23.51,4800.0
2006-10-24 12:35:00,23.5,23.5,23.5,23.5,800.0,23.5,23.5,23.5,23.5,800.0
2006-10-24 12:40:00,23.5,23.5,23.5,23.5,1600.0,23.5,23.5,23.5,23.5,1600.0
2006-10-24 12:45:00,23.5,23.53,23.5,23.52,11200.0,23.5,23.53,23.5,23.52,11200.0
2006-10-24 12:50:00,23.52,23.52,23.46,23.46,8800.0,23.52,23.52,23.46,23.46,8800.0
2006-10-24 12:55:00,23.47,23.5,23.47,23.47,3200.0,23.47,23.5,23.47,23.47,3200.0
2006-10-24 13:00:00,23.47,23.48,23.47,23.47,8800.0,23.47,23.48,23.47,23.47,8800.0
2006-10-24 13:05:00,23.46,23.46,23.44,23.45,4000.0,23.46,23.46,23.44,23.45,4000.0
2006-10-24 13:10:00,23.47,23.47,23.46,23.46,800.0,23.47,23.47,23.46,23.46,800.0
2006-10-24 13:15:00,23.47,23.47,23.47,23.47,2000.0,23.47,23.47,23.47,23.47,2000.0
2006-10-24 13:20:00,23.46,23.49,23.46,23.49,14000.0,23.46,23.49,23.46,23.49,14000.0
2006-10-24 13:25:00,23.5,23.5,23.49,23.5,2400.0,23.5,23.5,23.49,23.5,2400.0
2006-10-24 13:30:00,23.5,23.51,23.5,23.51,1200.0,23.5,23.51,23.5,23.51,1200.0
2006-10-24 13:35:00,23.52,23.54,23.52,23.53,5600.0,23.52,23.54,23.52,23.53,5600.0
2006-10-24 13:40:00,23.52,23.52,23.48,23.48,5200.0,23.52,23.52,23.48,23.48,5200.0
2006-10-24 13:45:00,23.49,23.5,23.49,23.5,2800.0,23.49,23.5,23.49,23.5,2800.0
2006-10-24 13:50:00,23.5,23.53,23.49,23.5,2800.0,23.5,23.53,23.49,23.5,2800.0
2006-10-24 13:55:00,23.5,23.52,23.5,23.52,2000.0,23.5,23.52,23.5,23.52,2000.0
2006-10-24 14:00:00,23.51,23.53,23.5,23.51,16800.0,23.51,23.53,23.5,23.51,16800.0
2006-10-24 14:05:00,23.52,23.53,23.52,23.53,1200.0,23.52,23.53,23.52,23.53,1200.0
2006-10-24 14:10:00,23.53,23.54,23.5,23.51,9200.0,23.53,23.54,23.5,23.51,9200.0
2006-10-24 14:15:00,23.51,23.51,23.5,23.5,800.0,23.51,23.51,23.5,23.5,800.0
2006-10-24 14:20:00,23.5,23.52,23.5,23.51,3600.0,23.5,23.52,23.5,23.51,3600.0
2006-10-24 14:25:00,23.51,23.53,23.5,23.5,8800.0,23.51,23.53,23.5,23.5,8800.0
2006-10-24 14:30:00,23.5,23.52,23.5,23.52,800.0,23.5,23.52,23.5,23.52,800.0
2006-10-24 14:35:00,23.52,23.52,23.5,23.5,8400.0,23.52,23.52,23.5,23.5,8400.0
2006-10-24 14:40:00,23.51,23.51,23.5,23.51,6400.0,23.51,23.51,23.5,23.51,6400.0
2006-10-24 14:45:00,23.5,23.5,23.5,23.5,800.0,23.5,23.5,23.5,23.5,800.0
2006-10-24 14:50:00,23.5,23.51,23.5,23.5,6000.0,23.5,23.51,23.5,23.5,6000.0
2006-10-24 14:55:00,23.5,23.5,23.5,23.5,1600.0,23.5,23.5,23.5,23.5,1600.0
2006-10-24 15:00:00,23.5,23.5,23.5,23.5,1200.0,23.5,23.5,23.5,23.5,1200.0
2006-10-24 15:05:00,23.5,23.5,23.5,23.5,1600.0,23.5,23.5,23.5,23.5,1600.0
2006-10-24 15:10:00,23.5,23.51,23.5,23.5,12400.0,23.5,23.51,23.5,23.5,12400.0
2006-10-24 15:15:00,23.5,23.51,23.5,23.51,19200.0,23.5,23.51,23.5,23.51,19200.0
2006-10-24 15:20:00,23.5,23.51,23.5,23.5,4800.0,23.5,23.51,23.5,23.5,4800.0
2006-10-24 15:25:00,23.5,23.52,23.47,23.47,28400.0,23.5,23.52,23.47,23.47,28400.0
2006-10-24 15:30:00,23.47,23.49,23.47,23.48,17200.0,23.47,23.49,23.47,23.48,17200.0
2006-10-24 15:35:00,23.48,23.5,23.48,23.5,9600.0,23.48,23.5,23.48,23.5,9600.0
2006-10-24 15:40:00,23.5,23.5,23.5,23.5,5600.0,23.5,23.5,23.5,23.5,5600.0
2006-10-24 15:45:00,23.5,23.59,23.5,23.59,29200.0,23.5,23.59,23.5,23.59,29200.0
2006-10-24 15:50:00,23.6,23.6,23.5,23.5,50400.0,23.6,23.6,23.5,23.5,50400.0
2006-10-24 15:55:00,23.5,23.5,23.48,23.49,32800.0,23.5,23.5,23.48,23.49,32800.0
2006-10-25 09:30:00,23.54,23.54,23.5,23.54,18000.0,23.54,23.54,23.5,23.54,18000.0
2006-10-25 09:35:00,23.54,23.54,23.52,23.52,5200.0,23.54,23.54,23.52,23.52,5200.0
2006-10-25 09:40:00,23.52,23.52,23.47,23.51,6000.0,23.52,23.52,23.47,23.51,6000.0
2006-10-25 09:45:00,23.51,23.51,23.49,23.49,9200.0,23.51,23.51,23.49,23.49,9200.0
2006-10-25 09:50:00,23.48,23.49,23.47,23.49,3200.0,23.48,23.49,23.47,23.49,3200.0
2006-10-25 09:55:00,23.49,23.49,23.48,23.49,1600.0,23.49,23.49,23.48,23.49,1600.0
2006-10-25 10:00:00,23.49,23.49,23.47,23.47,9600.0,23.49,23.49,23.47,23.47,9600.0
2006-10-25 10:05:00,23.47,23.47,23.44,23.46,12000.0,23.47,23.47,23.44,23.46,12000.0
2006-10-25 10:10:00,23.46,23.48,23.45,23.47,4400.0,23.46,23.48,23.45,23.47,4400.0
2006-10-25 10:15:00,23.47,23.5,23.47,23.49,1200.0,23.47,23.5,23.47,23.49,1200.0
2006-10-25 10:20:00,23.49,23.5,23.46,23.47,5600.0,23.49,23.5,23.46,23.47,5600.0
2006-10-25 10:25:00,23.5,23.51,23.5,23.5,3200.0,23.5,23.51,23.5,23.5,3200.0
2006-10-25 10:30:00,23.5,23.5,23.42,23.45,12000.0,23.5,23.5,23.42,23.45,12000.0
2006-10-25 10:35:00,23.42,23.43,23.4,23.4,4800.0,23.42,23.43,23.4,23.4,4800.0
2006-10-25 10:40:00,23.43,23.43,23.41,23.42,2800.0,23.43,23.43,23.41,23.42,2800.0
2006-10-25 10:45:00,23.42,23.43,23.42,23.42,1600.0,23.42,23.43,23.42,23.42,1600.0
2006-10-25 10:50:00,23.43,23.49,23.42,23.49,4800.0,23.43,23.49,23.42,23.49,4800.0
2006-10-25 10:55:00,23.47,23.49,23.39,23.42,11600.0,23.47,23.49,23.39,23.42,11600.0
2006-10-25 11:00:00,23.42,23.44,23.39,23.44,7600.0,23.42,23.44,23.39,23.44,7600.0
2006-10-25 11:05:00,23.45,23.48,23.43,23.47,5200.0,23.45,23.48,23.43,23.47,5200.0
2006-10-25 11:10:00,23.48,23.51,23.46,23.46,7600.0,23.48,23.51,23.46,23.46,7600.0
2006-10-25 11:15:00,23.46,23.46,23.46,23.46,400.0,23.46,23.46,23.46,23.46,400.0
2006-10-25 11:20:00,23.45,23.46,23.43,23.43,11200.0,23.45,23.46,23.43,23.43,11200.0
2006-10-25 11:25:00,23.43,23.44,23.43,23.44,6800.0,23.43,23.44,23.43,23.44,6800.0
2006-10-25 11:30:00,23.44,23.44,23.43,23.43,1200.0,23.44,23.44,23.43,23.43,1200.0
2006-10-25 11:35:00,23.46,23.5,23.46,23.47,3200.0,23.46,23.5,23.46,23.47,3200.0
2006-10-25 11:40:00,23.49,23.5,23.46,23.46,4000.0,23.49,23.5,23.46,23.46,4000.0
2006-10-25 11:45:00,23.46,23.46,23.45,23.46,1600.0,23.46,23.46,23.45,23.46,1600.0
2006-10-25 11:50:00,23.46,23.49,23.46,23.49,3200.0,23.46,23.49,23.46,23.49,3200.0
2006-10-25 11:55:00,23.48,23.49,23.48,23.49,2000.0,23.48,23.49,23.48,23.49,2000.0
2006-10-25 12:00:00,23.48,23.51,23.48,23.51,2800.0,23.48,23.51,23.48,23.51,2800.0
2006-10-25 12:05:00,23.51,23.51,23.5,23.51,1600.0,23.51,23.51,23.5,23.51,1600.0
2006-10-25 12:10:00,23.5,23.5,23.5,23.5,1200.0,23.5,23.5,23.5,23.5,1200.0
2006-10-25 12:15:00,23.5,23.5,23.5,23.5,2800.0,23.5,23.5,23.5,23.5,2800.0
2006-10-25 12:20:00,23.5,23.5,23.47,23.49,4000.0,23.5,23.5,23.47,23.49,4000.0
2006-10-25 12:25:00,23.49,23.5,23.43,23.46,6400.0,23.49,23.5,23.43,23.46,6400.0
2006-10-25 12:30:00,23.45,23.46,23.45,23.45,1200.0,23.45,23.46,23.45,23.45,1200.0
2006-10-25 12:35:00,23.46,23.46,23.46,23.46,800.0,23.46,23.46,23.46,23.46,800.0
2006-10-25 12:40:00,23.45,23.47,23.43,23.43,2800.0,23.45,23.47,23.43,23.43,2800.0
2006-10-25 12:45:00,23.43,23.45,23.42,23.42,1600.0,23.43,23.45,23.42,23.42,1600.0
2006-10-25 12:50:00,23.43,23.43,23.43,23.43,400.0,23.43,23.43,23.43,23.43,400.0
2006-10-25 12:55:00,23.43,23.44,23.42,23.44,2000.0,23.43,23.44,23.42,23.44,2000.0
2006-10-25 13:00:00,23.44,23.44,23.44,23.44,800.0,23.44,23.44,23.44,23.44,800.0
2006-10-25 13:05:00,23.45,23.48,23.45,23.48,3600.0,23.45,23.48,23.45,23.48,3600.0
2006-10-25 13:10:00,23.48,23.5,23.48,23.48,3600.0,23.48,23.5,23.48,23.48,3600.0
2006-10-25 13:15:00,23.48,23.48,23.48,23.48,0.0,23.48,23.48,23.48,23.48,0.0
2006-10-25 13:20:00,23.46,23.46,23.44,23.44,1200.0,23.46,23.46,23.44,23.44,1200.0
2006-10-25 13:25:00,23.44,23.45,23.44,23.45,2800.0,23.44,23.45,23.44,23.45,2800.0
2006-10-25 13:30:00,23.45,23.46,23.44,23.44,2000.0,23.45,23.46,23.44,23.44,2000.0
2006-10-25 13:35:00,23.45,23.45,23.44,23.44,4800.0,23.45,23.45,23.44,23.44,4800.0
2006-10-25 13:40:00,23.46,23.46,23.46,23.46,400.0,23.46,23.46,23.46,23.46,400.0
2006-10-25 13:45:00,23.44,23.44,23.43,23.43,3600.0,23.44,23.44,23.43,23.43,3600.0
2006-10-25 13:50:00,23.42,23.42,23.42,23.42,1200.0,23.42,23.42,23.42,23.42,1200.0
2006-10-25 13:55:00,23.42,23.42,23.4,23.4,7600.0,23.42,23.42,23.4,23.4,7600.0
2006-10-25 14:00:00,23.4,23.4,23.38,23.38,6400.0,23.4,23.4,23.38,23.38,6400.0
2006-10-25 14:05:00,23.38,23.38,23.35,23.35,5600.0,23.38,23.38,23.35,23.35,5600.0
2006-10-25 14:10:00,23.36,23.36,23.3,23.35,6800.0,23.36,23.36,23.3,23.35,6800.0
2006-10-25 14:15:00,23.34,23.36,23.32,23.33,8000.0,23.34,23.36,23.32,23.33,8000.0
2006-10-25 14:20:00,23.35,23.35,23.33,23.34,2400.0,23.35,23.35,23.33,23.34,2400.0
2006-10-25 14:25:00,23.36,23.36,23.3,23.3,3600.0,23.36,23.36,23.3,23.3,3600.0
2006-10-25 14:30:00,23.31,23.36,23.31,23.36,1600.0,23.31,23.36,23.31,23.36,1600.0
2006-10-25 14:35:00,23.34,23.35,23.33,23.33,5200.0,23.34,23.35,23.33,23.33,5200.0
2006-10-25 14:40:00,23.35,23.35,23.35,23.35,2000.0,23.35,23.35,23.35,23.35,2000.0
2006-10-25 14:45:00,23.36,23.38,23.36,23.38,800.0,23.36,23.38,23.36,23.38,800.0
2006-10-25 14:50:00,23.38,23.38,23.35,23.35,3200.0,23.38,23.38,23.35,23.35,3200.0
2006-10-25 14:55:00,23.34,23.38,23.34,23.34,5600.0,23.34,23.38,23.34,23.34,5600.0
2006-10-25 15:00:00,23.34,23.38,23.34,23.38,6000.0,23.34,23.38,23.34,23.38,6000.0
2006-10-25 15:05:00,23.38,23.38,23.37,23.37,2400.0,23.38,23.38,23.37,23.37,2400.0
2006-10-25 15:10:00,23.37,23.38,23.37,23.38,3200.0,23.37,23.38,23.37,23.38,3200.0
2006-10-25 15:15:00,23.38,23.42,23.38,23.4,12000.0,23.38,23.42,23.38,23.4,12000.0
2006-10-25 15:20:00,23.38,23.4,23.38,23.4,20400.0,23.38,23.4,23.38,23.4,20400.0
2006-10-25 15:25:00,23.4,23.43,23.38,23.38,14400.0,23.4,23.43,23.38,23.38,14400.0
2006-10-25 15:30:00,23.39,23.39,23.37,23.38,6000.0,23.39,23.39,23.37,23.38,6000.0
2006-10-25 15:35:00,23.38,23.39,23.37,23.38,7200.0,23.38,23.39,23.37,23.38,7200.0
2006-10-25 15:40:00,23.38,23.45,23.38,23.45,5600.0,23.38,23.45,23.38,23.45,5600.0
2006-10-25 15:45:00,23.44,23.45,23.43,23.43,18000.0,23.44,23.45,23.43,23.43,18000.0
2006-10-25 15:50:00,23.43,23.43,23.42,23.42,10400.0,23.43,23.43,23.42,23.42,10400.0
2006-10-25 15:55:00,23.41,23.41,23.38,23.4,9200.0,23.41,23.41,23.38,23.4,9200.0
2006-10-26 09:30:00,23.34,23.34,23.32,23.33,5600.0,23.34,23.34,23.32,23.33,5600.0
2006-10-26 09:35:00,23.33,23.34,23.31,23.34,10000.0,23.33,23.34,23.31,23.34,10000.0
2006-10-26 09:40:00,23.34,23.34,23.32,23.32,6400.0,23.34,23.34,23.32,23.32,6400.0
2006-10-26 09:45:00,23.33,23.36,23.33,23.34,3200.0,23.33,23.36,23.33,23.34,3200.0
2006-10-26 09:50:00,23.34,23.34,23.33,23.33,8800.0,23.34,23.34,23.33,23.33,8800.0
2006-10-26 09:55:00,23.34,23.34,23.33,23.34,2800.0,23.34,23.34,23.33,23.34,2800.0
2006-10-26 10:00:00,23.34,23.34,23.33,23.33,2800.0,23.34,23.34,23.33,23.33,2800.0
2006-10-26 10:05:00,23.34,23.34,23.32,23.32,1200.0,23.34,23.34,23.32,23.32,1200.0
2006-10-26 10:10:00,23.34,23.34,23.34,23.34,2000.0,23.34,23.34,23.34,23.34,2000.0
2006-10-26 10:15:00,23.34,23.38,23.34,23.38,5200.0,23.34,23.38,23.34,23.38,5200.0
2006-10-26 10:20:00,23.37,23.37,23.35,23.35,11200.0,23.37,23.37,23.35,23.35,11200.0
2006-10-26 10:25:00,23.35,23.36,23.35,23.35,7200.0,23.35,23.36,23.35,23.35,7200.0
2006-10-26 10:30:00,23.36,23.36,23.35,23.36,3200.0,23.36,23.36,23.35,23.36,3200.0
2006-10-26 10:35:00,23.37,23.37,23.35,23.36,2800.0,23.37,23.37,23.35,23.36,2800.0
2006-10-26 10:40:00,23.36,23.36,23.36,23.36,10400.0,23.36,23.36,23.36,23.36,10400.0
2006-10-26 10:45:00,23.37,23.37,23.36,23.36,4800.0,23.37,23.37,23.36,23.36,4800.0
2006-10-26 10:50:00,23.36,23.36,23.36,23.36,1600.0,23.36,23.36,23.36,23.36,1600.0
2006-10-26 10:55:00,23.37,23.38,23.36,23.36,2400.0,23.37,23.38,23.36,23.36,2400.0
2006-10-26 11:00:00,23.37,23.37,23.36,23.36,2400.0,23.37,23.37,23.36,23.36,2400.0
2006-10-26 11:05:00,23.36,23.38,23.36,23.37,6400.0,23.36,23.38,23.36,23.37,6400.0
2006-10-26 11:10:00,23.36,23.36,23.36,23.36,400.0,23.36,23.36,23.36,23.36,400.0
2006-10-26 11:15:00,23.36,23.38,23.36,23.38,4800.0,23.36,23.38,23.36,23.38,4800.0
2006-10-26 11:20:00,23.38,23.38,23.37,23.37,2000.0,23.38,23.38,23.37,23.37,2000.0
2006-10-26 11:25:00,23.37,23.38,23.37,23.37,1600.0,23.37,23.38,23.37,23.37,1600.0
2006-10-26 11:30:00,23.37,23.38,23.36,23.37,4400.0,23.37,23.38,23.36,23.37,4400.0
2006-10-26 11:35:00,23.37,23.37,23.37,23.37,23200.0,23.37,23.37,23.37,23.37,23200.0
2006-10-26 11:40:00,23.37,23.37,23.37,23.37,1200.0,23.37,23.37,23.37,23.37,1200.0
2006-10-26 11:45:00,23.37,23.38,23.37,23.38,3200.0,23.37,23.38,23.37,23.38,3200.0
2006-10-26 11:50:00,23.38,23.38,23.37,23.37,7600.0,23.38,23.38,23.37,23.37,7600.0
2006-10-26 11:55:00,23.38,23.4,23.38,23.4,8000.0,23.38,23.4,23.38,23.4,8000.0
2006-10-26 12:00:00,23.39,23.4,23.39,23.4,3200.0,23.39,23.4,23.39,23.4,3200.0
2006-10-26 12:05:00,23.4,23.4,23.4,23.4,3600.0,23.4,23.4,23.4,23.4,3600.0
2006-10-26 12:10:00,23.4,23.4,23.4,23.4,4800.0,23.4,23.4,23.4,23.4,4800.0
2006-10-26 12:15:00,23.39,23.4,23.36,23.39,7200.0,23.39,23.4,23.36,23.39,7200.0
2006-10-26 12:20:00,23.39,23.39,23.38,23.38,4000.0,23.39,23.39,23.38,23.38,4000.0
2006-10-26 12:25:00,23.38,23.38,23.38,23.38,3600.0,23.38,23.38,23.38,23.38,3600.0
2006-10-26 12:30:00,23.38,23.39,23.38,23.38,6000.0,23.38,23.39,23.38,23.38,6000.0
2006-10-26 12:35:00,23.38,23.38,23.37,23.38,1200.0,23.38,23.38,23.37,23.38,1200.0
2006-10-26 12:40:00,23.38,23.39,23.37,23.38,8000.0,23.38,23.39,23.37,23.38,8000.0
2006-10-26 12:45:00,23.39,23.39,23.39,23.39,400.0,23.39,23.39,23.39,23.39,400.0
2006-10-26 12:50:00,23.39,23.4,23.38,23.4,6000.0,23.39,23.4,23.38,23.4,6000.0
2006-10-26 12:55:00,23.39,23.4,23.39,23.4,2800.0,23.39,23.4,23.39,23.4,2800.0
2006-10-26 13:00:00,23.39,23.4,23.39,23.39,18800.0,23.39,23.4,23.39,23.39,18800.0
2006-10-26 13:05:00,23.39,23.39,23.38,23.39,3600.0,23.39,23.39,23.38,23.39,3600.0
2006-10-26 13:10:00,23.39,23.39,23.38,23.39,4400.0,23.39,23.39,23.38,23.39,4400.0
2006-10-26 13:15:00,23.38,23.38,23.38,23.38,1200.0,23.38,23.38,23.38,23.38,1200.0
2006-10-26 13:20:00,23.38,23.38,23.38,23.38,4000.0,23.38,23.38,23.38,23.38,4000.0
2006-10-26 13:25:00,23.38,23.41,23.38,23.4,3600.0,23.38,23.41,23.38,23.4,3600.0
2006-10-26 13:30:00,23.43,23.45,23.43,23.43,2800.0,23.43,23.45,23.43,23.43,2800.0
2006-10-26 13:35:00,23.45,23.45,23.42,23.43,20400.0,23.45,23.45,23.42,23.43,20400.0
2006-10-26 13:40:00,23.43,23.43,23.41,23.42,14800.0,23.43,23.43,23.41,23.42,14800.0
2006-10-26 13:45:00,23.42,23.45,23.41,23.45,3600.0,23.42,23.45,23.41,23.45,3600.0
2006-10-26 13:50:00,23.45,23.45,23.44,23.44,2800.0,23.45,23.45,23.44,23.44,2800.0
2006-10-26 13:55:00,23.44,23.44,23.43,23.43,1200.0,23.44,23.44,23.43,23.43,1200.0
2006-10-26 14:00:00,23.43,23.45,23.43,23.43,11200.0,23.43,23.45,23.43,23.43,11200.0
2006-10-26 14:05:00,23.44,23.44,23.43,23.43,20400.0,23.44,23.44,23.43,23.43,20400.0
2006-10-26 14:10:00,23.43,23.48,23.43,23.45,7600.0,23.43,23.48,23.43,23.45,7600.0
2006-10-26 14:15:00,23.47,23.48,23.45,23.47,18800.0,23.47,23.48,23.45,23.47,18800.0
2006-10-26 14:20:00,23.47,23.5,23.47,23.5,11600.0,23.47,23.5,23.47,23.5,11600.0
2006-10-26 14:25:00,23.5,23.56,23.46,23.5,24400.0,23.5,23.56,23.46,23.5,24400.0
2006-10-26 14:30:00,23.53,23.58,23.53,23.58,12000.0,23.53,23.58,23.53,23.58,12000.0
2006-10-26 14:35:00,23.57,23.58,23.56,23.56,9200.0,23.57,23.58,23.56,23.56,9200.0
2006-10-26 14:40:00,23.56,23.56,23.56,23.56,1600.0,23.56,23.56,23.56,23.56,1600.0
2006-10-26 14:45:00,23.58,23.59,23.57,23.57,5200.0,23.58,23.59,23.57,23.57,5200.0
2006-10-26 14:50:00,23.57,23.6,23.57,23.59,10400.0,23.57,23.6,23.57,23.59,10400.0
2006-10-26 14:55:00,23.6,23.65,23.6,23.65,3200.0,23.6,23.65,23.6,23.65,3200.0
2006-10-26 15:00:00,23.65,23.67,23.61,23.64,10000.0,23.65,23.67,23.61,23.64,10000.0
2006-10-26 15:05:00,23.64,23.65,23.63,23.63,5600.0,23.64,23.65,23.63,23.63,5600.0
2006-10-26 15:10:00,23.63,23.64,23.6,23.63,7200.0,23.63,23.64,23.6,23.63,7200.0
2006-10-26 15:15:00,23.64,23.65,23.64,23.65,2800.0,23.64,23.65,23.64,23.65,2800.0
2006-10-26 15:20:00,23.66,23.66,23.65,23.66,2000.0,23.66,23.66,23.65,23.66,2000.0
2006-10-26 15:25:00,23.67,23.71,23.67,23.71,5600.0,23.67,23.71,23.67,23.71,5600.0
2006-10-26 15:30:00,23.68,23.69,23.66,23.68,6000.0,23.68,23.69,23.66,23.68,6000.0
2006-10-26 15:35:00,23.68,23.76,23.68,23.76,66400.0,23.68,23.76,23.68,23.76,66400.0
2006-10-26 15:40:00,23.77,23.79,23.74,23.79,34400.0,23.77,23.79,23.74,23.79,34400.0
2006-10-26 15:45:00,23.77,23.78,23.71,23.75,24400.0,23.77,23.78,23.71,23.75,24400.0
2006-10-26 15:50:00,23.75,23.88,23.75,23.84,64000.0,23.75,23.88,23.75,23.84,64000.0
2006-10-26 15:55:00,23.84,23.84,23.75,23.77,70400.0,23.84,23.84,23.75,23.77,70400.0
2006-10-27 09:30:00,22.81,22.83,22.51,22.61,126000.0,22.81,22.83,22.51,22.61,126000.0
2006-10-27 09:35:00,22.65,23.25,22.64,22.98,64400.0,22.65,23.25,22.64,22.98,64400.0
2006-10-27 09:40:00,22.97,22.97,22.62,22.95,42800.0,22.97,22.97,22.62,22.95,42800.0
2006-10-27 09:45:00,22.83,22.83,22.54,22.6,58400.0,22.83,22.83,22.54,22.6,58400.0
2006-10-27 09:50:00,22.6,22.67,22.54,22.56,32400.0,22.6,22.67,22.54,22.56,32400.0
2006-10-27 09:55:00,22.56,22.66,22.55,22.6,9600.0,22.56,22.66,22.55,22.6,9600.0
2006-10-27 10:00:00,22.6,22.82,22.6,22.75,30400.0,22.6,22.82,22.6,22.75,30400.0
2006-10-27 10:05:00,22.77,22.79,22.7,22.76,18800.0,22.77,22.79,22.7,22.76,18800.0
2006-10-27 10:10:00,22.81,22.83,22.78,22.78,28000.0,22.81,22.83,22.78,22.78,28000.0
2006-10-27 10:15:00,22.77,22.79,22.75,22.77,11600.0,22.77,22.79,22.75,22.77,11600.0
2006-10-27 10:20:00,22.77,22.77,22.75,22.77,10800.0,22.77,22.77,22.75,22.77,10800.0
2006-10-27 10:25:00,22.77,22.82,22.75,22.82,14000.0,22.77,22.82,22.75,22.82,14000.0
2006-10-27 10:30:00,22.77,22.8,22.75,22.8,21600.0,22.77,22.8,22.75,22.8,21600.0
2006-10-27 10:35:00,22.8,22.85,22.78,22.84,18400.0,22.8,22.85,22.78,22.84,18400.0
2006-10-27 10:40:00,22.85,22.98,22.85,22.98,18400.0,22.85,22.98,22.85,22.98,18400.0
2006-10-27 10:45:00,22.98,23.02,22.98,22.99,15200.0,22.98,23.02,22.98,22.99,15200.0
2006-10-27 10:50:00,22.98,23.02,22.97,22.99,11200.0,22.98,23.02,22.97,22.99,11200.0
2006-10-27 10:55:00,22.97,23.13,22.97,23.02,24400.0,22.97,23.13,22.97,23.02,24400.0
2006-10-27 11:00:00,23.02,23.02,22.92,22.97,13600.0,23.02,23.02,22.92,22.97,13600.0
2006-10-27 11:05:00,23.0,23.0,22.82,22.82,12800.0,23.0,23.0,22.82,22.82,12800.0
2006-10-27 11:10:00,22.79,22.93,22.79,22.92,11600.0,22.79,22.93,22.79,22.92,11600.0
2006-10-27 11:15:00,22.93,22.93,22.91,22.91,2000.0,22.93,22.93,22.91,22.91,2000.0
2006-10-27 11:20:00,22.92,22.93,22.9,22.91,11600.0,22.92,22.93,22.9,22.91,11600.0
2006-10-27 11:25:00,22.94,22.95,22.93,22.93,3200.0,22.94,22.95,22.93,22.93,3200.0
2006-10-27 11:30:00,22.92,22.98,22.91,22.94,13600.0,22.92,22.98,22.91,22.94,13600.0
2006-10-27 11:35:00,22.95,22.97,22.91,22.91,5600.0,22.95,22.97,22.91,22.91,5600.0
2006-10-27 11:40:00,22.91,22.91,22.85,22.85,23200.0,22.91,22.91,22.85,22.85,23200.0
2006-10-27 11:45:00,22.86,22.88,22.75,22.75,17600.0,22.86,22.88,22.75,22.75,17600.0
2006-10-27 11:50:00,22.75,22.78,22.74,22.77,14800.0,22.75,22.78,22.74,22.77,14800.0
2006-10-27 11:55:00,22.8,22.8,22.75,22.75,3600.0,22.8,22.8,22.75,22.75,3600.0
2006-10-27 12:00:00,22.75,22.77,22.75,22.77,9600.0,22.75,22.77,22.75,22.77,9600.0
2006-10-27 12:05:00,22.77,22.77,22.73,22.73,10000.0,22.77,22.77,22.73,22.73,10000.0
2006-10-27 12:10:00,22.73,22.73,22.68,22.68,5600.0,22.73,22.73,22.68,22.68,5600.0
2006-10-27 12:15:00,22.68,22.68,22.64,22.67,8800.0,22.68,22.68,22.64,22.67,8800.0
2006-10-27 12:20:00,22.66,22.7,22.63,22.63,8400.0,22.66,22.7,22.63,22.63,8400.0
2006-10-27 12:25:00,22.63,22.63,22.56,22.57,4000.0,22.63,22.63,22.56,22.57,4000.0
2006-10-27 12:30:00,22.57,22.57,22.47,22.52,68800.0,22.57,22.57,22.47,22.52,68800.0
2006-10-27 12:35:00,22.52,22.55,22.52,22.54,11200.0,22.52,22.55,22.52,22.54,11200.0
2006-10-27 12:40:00,22.54,22.59,22.54,22.55,10800.0,22.54,22.59,22.54,22.55,10800.0
2006-10-27 12:45:00,22.56,22.56,22.53,22.53,14000.0,22.56,22.56,22.53,22.53,14000.0
2006-10-27 12:50:00,22.5,22.5,22.49,22.49,13600.0,22.5,22.5,22.49,22.49,13600.0
2006-10-27 12:55:00,22.47,22.47,22.45,22.47,3600.0,22.47,22.47,22.45,22.47,3600.0
2006-10-27 13:00:00,22.46,22.5,22.35,22.4,107200.0,22.46,22.5,22.35,22.4,107200.0
2006-10-27 13:05:00,22.4,22.43,22.38,22.39,24800.0,22.4,22.43,22.38,22.39,24800.0
2006-10-27 13:10:00,22.41,22.43,22.41,22.41,7600.0,22.41,22.43,22.41,22.41,7600.0
2006-10-27 13:15:00,22.41,22.47,22.41,22.44,22400.0,22.41,22.47,22.41,22.44,22400.0
2006-10-27 13:20:00,22.44,22.47,22.42,22.43,32800.0,22.44,22.47,22.42,22.43,32800.0
2006-10-27 13:25:00,22.43,22.43,22.4,22.41,11600.0,22.43,22.43,22.4,22.41,11600.0
2006-10-27 13:30:00,22.41,22.49,22.41,22.45,19200.0,22.41,22.49,22.41,22.45,19200.0
2006-10-27 13:35:00,22.45,22.49,22.44,22.47,5600.0,22.45,22.49,22.44,22.47,5600.0
2006-10-27 13:40:00,22.48,22.52,22.48,22.49,20400.0,22.48,22.52,22.48,22.49,20400.0
2006-10-27 13:45:00,22.49,22.5,22.45,22.45,33200.0,22.49,22.5,22.45,22.45,33200.0
2006-10-27 13:50:00,22.47,22.49,22.46,22.46,8000.0,22.47,22.49,22.46,22.46,8000.0
2006-10-27 13:55:00,22.46,22.49,22.46,22.49,1600.0,22.46,22.49,22.46,22.49,1600.0
2006-10-27 14:00:00,22.48,22.54,22.48,22.53,7200.0,22.48,22.54,22.48,22.53,7200.0
2006-10-27 14:05:00,22.54,22.54,22.46,22.47,14000.0,22.54,22.54,22.46,22.47,14000.0
2006-10-27 14:10:00,22.46,22.52,22.45,22.51,21200.0,22.46,22.52,22.45,22.51,21200.0
2006-10-27 14:15:00,22.51,22.52,22.46,22.47,7600.0,22.51,22.52,22.46,22.47,7600.0
2006-10-27 14:20:00,22.46,22.49,22.46,22.48,20800.0,22.46,22.49,22.46,22.48,20800.0
2006-10-27 14:25:00,22.48,22.48,22.32,22.39,69600.0,22.48,22.48,22.32,22.39,69600.0
2006-10-27 14:30:00,22.4,22.45,22.39,22.41,6400.0,22.4,22.45,22.39,22.41,6400.0
2006-10-27 14:35:00,22.41,22.42,22.41,22.41,10400.0,22.41,22.42,22.41,22.41,10400.0
2006-10-27 14:40:00,22.42,22.47,22.39,22.44,28400.0,22.42,22.47,22.39,22.44,28400.0
2006-10-27 14:45:00,22.46,22.46,22.41,22.42,8000.0,22.46,22.46,22.41,22.42,8000.0
2006-10-27 14:50:00,22.41,22.41,22.35,22.35,4800.0,22.41,22.41,22.35,22.35,4800.0
2006-10-27 14:55:00,22.35,22.35,22.21,22.24,44800.0,22.35,22.35,22.21,22.24,44800.0
2006-10-27 15:00:00,22.23,22.23,22.07,22.09,32400.0,22.23,22.23,22.07,22.09,32400.0
2006-10-27 15:05:00,22.09,22.09,22.0,22.06,60000.0,22.09,22.09,22.0,22.06,60000.0
2006-10-27 15:10:00,22.05,22.1,22.05,22.05,28000.0,22.05,22.1,22.05,22.05,28000.0
2006-10-27 15:15:00,22.03,22.03,21.87,21.87,35600.0,22.03,22.03,21.87,21.87,35600.0
2006-10-27 15:20:00,21.9,22.01,21.88,21.94,28000.0,21.9,22.01,21.88,21.94,28000.0
2006-10-27 15:25:00,21.94,21.94,21.81,21.83,40800.0,21.94,21.94,21.81,21.83,40800.0
2006-10-27 15:30:00,21.81,21.84,21.75,21.75,46400.0,21.81,21.84,21.75,21.75,46400.0
2006-10-27 15:35:00,21.75,21.75,21.69,21.69,53600.0,21.75,21.75,21.69,21.69,53600.0
2006-10-27 15:40:00,21.69,21.87,21.53,21.87,131600.0,21.69,21.87,21.53,21.87,131600.0
2006-10-27 15:45:00,21.87,22.0,21.87,21.93,80800.0,21.87,22.0,21.87,21.93,80800.0
2006-10-27 15:50:00,21.93,22.18,21.93,22.06,56000.0,21.93,22.18,21.93,22.06,56000.0
2006-10-27 15:55:00,22.07,22.15,22.07,22.09,100800.0,22.07,22.15,22.07,22.09,100800.0
2006-10-30 09:30:00,22.11,22.13,21.71,21.77,49200.0,22.11,22.13,21.71,21.77,49200.0
2006-10-30 09:35:00,21.79,21.84,21.72,21.78,46000.0,21.79,21.84,21.72,21.78,46000.0
2006-10-30 09:40:00,21.76,21.81,21.72,21.72,22800.0,21.76,21.81,21.72,21.72,22800.0
2006-10-30 09:45:00,21.73,21.8,21.72,21.73,154000.0,21.73,21.8,21.72,21.73,154000.0
2006-10-30 09:50:00,21.72,21.79,21.7,21.71,15200.0,21.72,21.79,21.7,21.71,15200.0
2006-10-30 09:55:00,21.71,21.72,21.67,21.67,11600.0,21.71,21.72,21.67,21.67,11600.0
2006-10-30 10:00:00,21.67,21.74,21.58,21.6,44000.0,21.67,21.74,21.58,21.6,44000.0
2006-10-30 10:05:00,21.58,21.62,21.58,21.61,11600.0,21.58,21.62,21.58,21.61,11600.0
2006-10-30 10:10:00,21.6,21.62,21.59,21.6,8000.0,21.6,21.62,21.59,21.6,8000.0
2006-10-30 10:15:00,21.6,21.61,21.59,21.59,7200.0,21.6,21.61,21.59,21.59,7200.0
2006-10-30 10:20:00,21.59,21.68,21.57,21.58,21200.0,21.59,21.68,21.57,21.58,21200.0
2006-10-30 10:25:00,21.58,21.59,21.56,21.58,26000.0,21.58,21.59,21.56,21.58,26000.0
2006-10-30 10:30:00,21.58,21.58,21.52,21.54,48800.0,21.58,21.58,21.52,21.54,48800.0
2006-10-30 10:35:00,21.53,21.56,21.53,21.56,4400.0,21.53,21.56,21.53,21.56,4400.0
2006-10-30 10:40:00,21.55,21.62,21.55,21.58,18800.0,21.55,21.62,21.55,21.58,18800.0
2006-10-30 10:45:00,21.59,21.62,21.58,21.58,30000.0,21.59,21.62,21.58,21.58,30000.0
2006-10-30 10:50:00,21.59,21.59,21.54,21.57,16800.0,21.59,21.59,21.54,21.57,16800.0
2006-10-30 10:55:00,21.58,21.58,21.49,21.5,46000.0,21.58,21.58,21.49,21.5,46000.0
2006-10-30 11:00:00,21.52,21.56,21.51,21.54,26800.0,21.52,21.56,21.51,21.54,26800.0
2006-10-30 11:05:00,21.54,21.56,21.54,21.56,15200.0,21.54,21.56,21.54,21.56,15200.0
2006-10-30 11:10:00,21.56,21.59,21.56,21.56,24000.0,21.56,21.59,21.56,21.56,24000.0
2006-10-30 11:15:00,21.56,21.57,21.55,21.57,11600.0,21.56,21.57,21.55,21.57,11600.0
2006-10-30 11:20:00,21.56,21.57,21.55,21.55,20000.0,21.56,21.57,21.55,21.55,20000.0
2006-10-30 11:25:00,21.55,21.55,21.49,21.5,32800.0,21.55,21.55,21.49,21.5,32800.0
2006-10-30 11:30:00,21.51,21.52,21.5,21.51,8800.0,21.51,21.52,21.5,21.51,8800.0
2006-10-30 11:35:00,21.5,21.5,21.45,21.46,35600.0,21.5,21.5,21.45,21.46,35600.0
2006-10-30 11:40:00,21.45,21.47,21.43,21.45,42400.0,21.45,21.47,21.43,21.45,42400.0
2006-10-30 11:45:00,21.44,21.45,21.43,21.43,12000.0,21.44,21.45,21.43,21.43,12000.0
2006-10-30 11:50:00,21.43,21.45,21.42,21.42,24000.0,21.43,21.45,21.42,21.42,24000.0
2006-10-30 11:55:00,21.42,21.43,21.42,21.43,9200.0,21.42,21.43,21.42,21.43,9200.0
2006-10-30 12:00:00,21.44,21.44,21.42,21.42,12000.0,21.44,21.44,21.42,21.42,12000.0
2006-10-30 12:05:00,21.43,21.48,21.43,21.48,27200.0,21.43,21.48,21.43,21.48,27200.0
2006-10-30 12:10:00,21.48,21.5,21.47,21.48,20400.0,21.48,21.5,21.47,21.48,20400.0
2006-10-30 12:15:00,21.47,21.48,21.45,21.47,9200.0,21.47,21.48,21.45,21.47,9200.0
2006-10-30 12:20:00,21.47,21.48,21.47,21.47,10400.0,21.47,21.48,21.47,21.47,10400.0
2006-10-30 12:25:00,21.47,21.5,21.47,21.48,11200.0,21.47,21.5,21.47,21.48,11200.0
2006-10-30 12:30:00,21.49,21.49,21.42,21.47,21200.0,21.49,21.49,21.42,21.47,21200.0
2006-10-30 12:35:00,21.46,21.47,21.42,21.47,13200.0,21.46,21.47,21.42,21.47,13200.0
2006-10-30 12:40:00,21.47,21.49,21.47,21.49,12400.0,21.47,21.49,21.47,21.49,12400.0
2006-10-30 12:45:00,21.5,21.5,21.46,21.46,19600.0,21.5,21.5,21.46,21.46,19600.0
2006-10-30 12:50:00,21.48,21.48,21.47,21.47,3600.0,21.48,21.48,21.47,21.47,3600.0
2006-10-30 12:55:00,21.47,21.48,21.47,21.48,10800.0,21.47,21.48,21.47,21.48,10800.0
2006-10-30 13:00:00,21.48,21.5,21.46,21.46,13200.0,21.48,21.5,21.46,21.46,13200.0
2006-10-30 13:05:00,21.48,21.49,21.48,21.49,5600.0,21.48,21.49,21.48,21.49,5600.0
2006-10-30 13:10:00,21.49,21.5,21.49,21.5,13200.0,21.49,21.5,21.49,21.5,13200.0
2006-10-30 13:15:00,21.5,21.53,21.5,21.53,20400.0,21.5,21.53,21.5,21.53,20400.0
2006-10-30 13:20:00,21.53,21.53,21.48,21.48,17600.0,21.53,21.53,21.48,21.48,17600.0
2006-10-30 13:25:00,21.48,21.48,21.47,21.48,4800.0,21.48,21.48,21.47,21.48,4800.0
2006-10-30 13:30:00,21.48,21.51,21.48,21.49,8400.0,21.48,21.51,21.48,21.49,8400.0
2006-10-30 13:35:00,21.49,21.52,21.49,21.52,6000.0,21.49,21.52,21.49,21.52,6000.0
2006-10-30 13:40:00,21.52,21.54,21.52,21.53,23600.0,21.52,21.54,21.52,21.53,23600.0
2006-10-30 13:45:00,21.53,21.53,21.51,21.52,14800.0,21.53,21.53,21.51,21.52,14800.0
2006-10-30 13:50:00,21.53,21.54,21.52,21.53,6400.0,21.53,21.54,21.52,21.53,6400.0
2006-10-30 13:55:00,21.52,21.52,21.48,21.5,12800.0,21.52,21.52,21.48,21.5,12800.0
2006-10-30 14:00:00,21.49,21.49,21.46,21.47,10400.0,21.49,21.49,21.46,21.47,10400.0
2006-10-30 14:05:00,21.47,21.48,21.47,21.47,6000.0,21.47,21.48,21.47,21.47,6000.0
2006-10-30 14:10:00,21.48,21.49,21.47,21.47,6800.0,21.48,21.49,21.47,21.47,6800.0
2006-10-30 14:15:00,21.48,21.48,21.42,21.43,14800.0,21.48,21.48,21.42,21.43,14800.0
2006-10-30 14:20:00,21.44,21.44,21.43,21.43,2800.0,21.44,21.44,21.43,21.43,2800.0
2006-10-30 14:25:00,21.43,21.43,21.41,21.42,12800.0,21.43,21.43,21.41,21.42,12800.0
2006-10-30 14:30:00,21.42,21.43,21.42,21.42,5200.0,21.42,21.43,21.42,21.42,5200.0
2006-10-30 14:35:00,21.42,21.45,21.42,21.44,26800.0,21.42,21.45,21.42,21.44,26800.0
2006-10-30 14:40:00,21.45,21.45,21.45,21.45,10800.0,21.45,21.45,21.45,21.45,10800.0
2006-10-30 14:45:00,21.45,21.48,21.45,21.46,28000.0,21.45,21.48,21.45,21.46,28000.0
2006-10-30 14:50:00,21.45,21.47,21.45,21.45,5600.0,21.45,21.47,21.45,21.45,5600.0
2006-10-30 14:55:00,21.45,21.45,21.45,21.45,11200.0,21.45,21.45,21.45,21.45,11200.0
2006-10-30 15:00:00,21.45,21.45,21.42,21.43,19600.0,21.45,21.45,21.42,21.43,19600.0
2006-10-30 15:05:00,21.42,21.44,21.42,21.44,7200.0,21.42,21.44,21.42,21.44,7200.0
2006-10-30 15:10:00,21.44,21.45,21.42,21.43,9600.0,21.44,21.45,21.42,21.43,9600.0
2006-10-30 15:15:00,21.42,21.42,21.42,21.42,5200.0,21.42,21.42,21.42,21.42,5200.0
2006-10-30 15:20:00,21.42,21.42,21.36,21.38,24000.0,21.42,21.42,21.36,21.38,24000.0
2006-10-30 15:25:00,21.38,21.44,21.36,21.39,30800.0,21.38,21.44,21.36,21.39,30800.0
2006-10-30 15:30:00,21.42,21.43,21.34,21.34,22400.0,21.42,21.43,21.34,21.34,22400.0
2006-10-30 15:35:00,21.35,21.37,21.34,21.35,18000.0,21.35,21.37,21.34,21.35,18000.0
2006-10-30 15:40:00,21.34,21.38,21.34,21.36,21200.0,21.34,21.38,21.34,21.36,21200.0
2006-10-30 15:45:00,21.36,21.38,21.36,21.38,33200.0,21.36,21.38,21.36,21.38,33200.0
2006-10-30 15:50:00,21.38,21.38,21.37,21.38,32400.0,21.38,21.38,21.37,21.38,32400.0
2006-10-30 15:55:00,21.38,21.4,21.32,21.37,104400.0,21.38,21.4,21.32,21.37,104400.0
2006-10-31 09:30:00,21.27,21.36,21.15,21.21,36800.0,21.27,21.36,21.15,21.21,36800.0
2006-10-31 09:35:00,21.24,21.25,21.19,21.19,6400.0,21.24,21.25,21.19,21.19,6400.0
2006-10-31 09:40:00,21.21,21.3,21.2,21.3,14800.0,21.21,21.3,21.2,21.3,14800.0
2006-10-31 09:45:00,21.3,21.32,21.27,21.32,41200.0,21.3,21.32,21.27,21.32,41200.0
2006-10-31 09:50:00,21.32,21.37,21.3,21.33,17200.0,21.32,21.37,21.3,21.33,17200.0
2006-10-31 09:55:00,21.34,21.34,21.34,21.34,15600.0,21.34,21.34,21.34,21.34,15600.0
2006-10-31 10:00:00,21.34,21.34,21.32,21.33,8800.0,21.34,21.34,21.32,21.33,8800.0
2006-10-31 10:05:00,21.33,21.34,21.3,21.3,4400.0,21.33,21.34,21.3,21.3,4400.0
2006-10-31 10:10:00,21.32,21.33,21.3,21.3,5600.0,21.32,21.33,21.3,21.3,5600.0
2006-10-31 10:15:00,21.3,21.32,21.3,21.32,5600.0,21.3,21.32,21.3,21.32,5600.0
2006-10-31 10:20:00,21.31,21.33,21.3,21.33,13200.0,21.31,21.33,21.3,21.33,13200.0
2006-10-31 10:25:00,21.33,21.33,21.3,21.31,16800.0,21.33,21.33,21.3,21.31,16800.0
2006-10-31 10:30:00,21.31,21.31,21.31,21.31,3600.0,21.31,21.31,21.31,21.31,3600.0
2006-10-31 10:35:00,21.31,21.31,21.3,21.3,15200.0,21.31,21.31,21.3,21.3,15200.0
2006-10-31 10:40:00,21.3,21.3,21.29,21.29,16000.0,21.3,21.3,21.29,21.29,16000.0
2006-10-31 10:45:00,21.28,21.28,21.25,21.25,3600.0,21.28,21.28,21.25,21.25,3600.0
2006-10-31 10:50:00,21.27,21.28,21.26,21.27,6800.0,21.27,21.28,21.26,21.27,6800.0
2006-10-31 10:55:00,21.27,21.28,21.24,21.24,25200.0,21.27,21.28,21.24,21.24,25200.0
2006-10-31 11:00:00,21.24,21.26,21.24,21.24,8800.0,21.24,21.26,21.24,21.24,8800.0
2006-10-31 11:05:00,21.24,21.24,21.18,21.2,40800.0,21.24,21.24,21.18,21.2,40800.0
2006-10-31 11:10:00,21.23,21.23,21.21,21.22,1600.0,21.23,21.23,21.21,21.22,1600.0
2006-10-31 11:15:00,21.23,21.23,21.2,21.2,8000.0,21.23,21.23,21.2,21.2,8000.0
2006-10-31 11:20:00,21.2,21.21,21.19,21.21,22000.0,21.2,21.21,21.19,21.21,22000.0
2006-10-31 11:25:00,21.22,21.23,21.18,21.2,23200.0,21.22,21.23,21.18,21.2,23200.0
2006-10-31 11:30:00,21.2,21.22,21.18,21.22,10400.0,21.2,21.22,21.18,21.22,10400.0
2006-10-31 11:35:00,21.22,21.22,21.2,21.21,12000.0,21.22,21.22,21.2,21.21,12000.0
2006-10-31 11:40:00,21.2,21.21,21.17,21.18,12800.0,21.2,21.21,21.17,21.18,12800.0
2006-10-31 11:45:00,21.18,21.18,21.16,21.17,14400.0,21.18,21.18,21.16,21.17,14400.0
2006-10-31 11:50:00,21.18,21.2,21.17,21.2,8400.0,21.18,21.2,21.17,21.2,8400.0
2006-10-31 11:55:00,21.2,21.2,21.18,21.18,5600.0,21.2,21.2,21.18,21.18,5600.0
2006-10-31 12:00:00,21.19,21.2,21.18,21.18,13200.0,21.19,21.2,21.18,21.18,13200.0
2006-10-31 12:05:00,21.18,21.2,21.16,21.17,20000.0,21.18,21.2,21.16,21.17,20000.0
2006-10-31 12:10:00,21.19,21.19,21.19,21.19,2400.0,21.19,21.19,21.19,21.19,2400.0
2006-10-31 12:15:00,21.19,21.19,21.18,21.19,7200.0,21.19,21.19,21.18,21.19,7200.0
2006-10-31 12:20:00,21.19,21.19,21.12,21.12,28000.0,21.19,21.19,21.12,21.12,28000.0
2006-10-31 12:25:00,21.14,21.17,21.14,21.16,8000.0,21.14,21.17,21.14,21.16,8000.0
2006-10-31 12:30:00,21.16,21.16,21.1,21.13,19200.0,21.16,21.16,21.1,21.13,19200.0
2006-10-31 12:35:00,21.13,21.13,21.12,21.12,4400.0,21.13,21.13,21.12,21.12,4400.0
2006-10-31 12:40:00,21.11,21.11,21.09,21.09,8000.0,21.11,21.11,21.09,21.09,8000.0
2006-10-31 12:45:00,21.1,21.11,21.08,21.1,12800.0,21.1,21.11,21.08,21.1,12800.0
2006-10-31 12:50:00,21.08,21.11,21.01,21.05,34400.0,21.08,21.11,21.01,21.05,34400.0
2006-10-31 12:55:00,21.04,21.04,20.93,21.01,36400.0,21.04,21.04,20.93,21.01,36400.0
2006-10-31 13:00:00,21.0,21.01,20.99,21.0,7600.0,21.0,21.01,20.99,21.0,7600.0
2006-10-31 13:05:00,20.98,21.01,20.98,20.99,15600.0,20.98,21.01,20.98,20.99,15600.0
2006-10-31 13:10:00,20.99,20.99,20.98,20.98,27200.0,20.99,20.99,20.98,20.98,27200.0
2006-10-31 13:15:00,20.99,20.99,20.91,20.91,40800.0,20.99,20.99,20.91,20.91,40800.0
2006-10-31 13:20:00,20.92,20.92,20.9,20.91,30800.0,20.92,20.92,20.9,20.91,30800.0
2006-10-31 13:25:00,20.91,20.93,20.9,20.92,35600.0,20.91,20.93,20.9,20.92,35600.0
2006-10-31 13:30:00,20.93,20.93,20.92,20.93,5600.0,20.93,20.93,20.92,20.93,5600.0
2006-10-31 13:35:00,20.93,20.93,20.88,20.88,27200.0,20.93,20.93,20.88,20.88,27200.0
2006-10-31 13:40:00,20.88,20.88,20.85,20.85,19600.0,20.88,20.88,20.85,20.85,19600.0
2006-10-31 13:45:00,20.84,20.84,20.77,20.81,34800.0,20.84,20.84,20.77,20.81,34800.0
2006-10-31 13:50:00,20.81,20.81,20.77,20.77,15600.0,20.81,20.81,20.77,20.77,15600.0
2006-10-31 13:55:00,20.77,20.77,20.69,20.72,30400.0,20.77,20.77,20.69,20.72,30400.0
2006-10-31 14:00:00,20.71,20.77,20.7,20.75,24000.0,20.71,20.77,20.7,20.75,24000.0
2006-10-31 14:05:00,20.75,20.77,20.72,20.72,19200.0,20.75,20.77,20.72,20.72,19200.0
2006-10-31 14:10:00,20.72,20.82,20.72,20.8,22800.0,20.72,20.82,20.72,20.8,22800.0
2006-10-31 14:15:00,20.82,20.88,20.82,20.88,42800.0,20.82,20.88,20.82,20.88,42800.0
2006-10-31 14:20:00,20.88,20.94,20.84,20.92,20800.0,20.88,20.94,20.84,20.92,20800.0
2006-10-31 14:25:00,20.93,20.94,20.91,20.92,23200.0,20.93,20.94,20.91,20.92,23200.0
2006-10-31 14:30:00,20.92,20.93,20.9,20.9,14000.0,20.92,20.93,20.9,20.9,14000.0
2006-10-31 14:35:00,20.89,20.89,20.86,20.87,6800.0,20.89,20.89,20.86,20.87,6800.0
2006-10-31 14:40:00,20.88,20.9,20.88,20.9,13600.0,20.88,20.9,20.88,20.9,13600.0
2006-10-31 14:45:00,20.9,20.9,20.83,20.85,28800.0,20.9,20.9,20.83,20.85,28800.0
2006-10-31 14:50:00,20.84,20.86,20.83,20.86,12800.0,20.84,20.86,20.83,20.86,12800.0
2006-10-31 14:55:00,20.85,20.85,20.78,20.82,23600.0,20.85,20.85,20.78,20.82,23600.0
2006-10-31 15:00:00,20.77,20.77,20.72,20.74,23200.0,20.77,20.77,20.72,20.74,23200.0
2006-10-31 15:05:00,20.75,20.75,20.74,20.75,24400.0,20.75,20.75,20.74,20.75,24400.0
2006-10-31 15:10:00,20.75,20.8,20.75,20.79,33600.0,20.75,20.8,20.75,20.79,33600.0
2006-10-31 15:15:00,20.81,20.81,20.78,20.78,16800.0,20.81,20.81,20.78,20.78,16800.0
2006-10-31 15:20:00,20.78,20.8,20.78,20.8,32800.0,20.78,20.8,20.78,20.8,32800.0
2006-10-31 15:25:00,20.79,20.8,20.75,20.75,30800.0,20.79,20.8,20.75,20.75,30800.0
2006-10-31 15:30:00,20.75,20.79,20.75,20.78,34800.0,20.75,20.79,20.75,20.78,34800.0
2006-10-31 15:35:00,20.78,20.8,20.76,20.78,39200.0,20.78,20.8,20.76,20.78,39200.0
2006-10-31 15:40:00,20.79,20.79,20.77,20.78,40000.0,20.79,20.79,20.77,20.78,40000.0
2006-10-31 15:45:00,20.78,20.82,20.78,20.8,65200.0,20.78,20.82,20.78,20.8,65200.0
2006-10-31 15:50:00,20.8,20.82,20.79,20.81,54000.0,20.8,20.82,20.79,20.81,54000.0
2006-10-31 15:55:00,20.81,20.81,20.78,20.79,37600.0,20.81,20.81,20.78,20.79,37600.0
2006-11-01 09:30:00,20.88,20.9,20.81,20.89,29200.0,20.88,20.9,20.81,20.89,29200.0
2006-11-01 09:35:00,20.88,20.93,20.88,20.93,4000.0,20.88,20.93,20.88,20.93,4000.0
2006-11-01 09:40:00,20.93,20.93,20.9,20.92,4000.0,20.93,20.93,20.9,20.92,4000.0
2006-11-01 09:45:00,20.92,21.0,20.92,20.99,21200.0,20.92,21.0,20.92,20.99,21200.0
2006-11-01 09:50:00,20.99,20.99,20.94,20.94,6400.0,20.99,20.99,20.94,20.94,6400.0
2006-11-01 09:55:00,20.96,21.0,20.96,20.99,22400.0,20.96,21.0,20.96,20.99,22400.0
2006-11-01 10:00:00,20.99,20.99,20.98,20.98,7600.0,20.99,20.99,20.98,20.98,7600.0
2006-11-01 10:05:00,20.99,21.03,20.99,21.02,22000.0,20.99,21.03,20.99,21.02,22000.0
2006-11-01 10:10:00,21.02,21.02,20.96,20.96,13600.0,21.02,21.02,20.96,20.96,13600.0
2006-11-01 10:15:00,20.97,21.01,20.95,21.01,12000.0,20.97,21.01,20.95,21.01,12000.0
2006-11-01 10:20:00,20.99,21.01,20.97,21.0,7200.0,20.99,21.01,20.97,21.0,7200.0
2006-11-01 10:25:00,21.0,21.0,20.98,20.99,8000.0,21.0,21.0,20.98,20.99,8000.0
2006-11-01 10:30:00,20.99,21.02,20.99,21.01,5600.0,20.99,21.02,20.99,21.01,5600.0
2006-11-01 10:35:00,21.0,21.0,20.96,20.99,26400.0,21.0,21.0,20.96,20.99,26400.0
2006-11-01 10:40:00,21.02,21.02,21.01,21.02,7200.0,21.02,21.02,21.01,21.02,7200.0
2006-11-01 10:45:00,21.02,21.04,21.0,21.02,20400.0,21.02,21.04,21.0,21.02,20400.0
2006-11-01 10:50:00,21.03,21.08,21.02,21.05,10000.0,21.03,21.08,21.02,21.05,10000.0
2006-11-01 10:55:00,21.06,21.08,21.06,21.07,8000.0,21.06,21.08,21.06,21.07,8000.0
2006-11-01 11:00:00,21.06,21.06,21.05,21.05,3200.0,21.06,21.06,21.05,21.05,3200.0
2006-11-01 11:05:00,21.06,21.06,21.0,21.0,20400.0,21.06,21.06,21.0,21.0,20400.0
2006-11-01 11:10:00,21.0,21.0,20.93,20.95,6400.0,21.0,21.0,20.93,20.95,6400.0
2006-11-01 11:15:00,20.93,21.03,20.93,21.02,11200.0,20.93,21.03,20.93,21.02,11200.0
2006-11-01 11:20:00,21.02,21.04,21.02,21.03,2400.0,21.02,21.04,21.02,21.03,2400.0
2006-11-01 11:25:00,21.02,21.04,21.02,21.04,2400.0,21.02,21.04,21.02,21.04,2400.0
2006-11-01 11:30:00,21.03,21.03,20.99,21.01,3600.0,21.03,21.03,20.99,21.01,3600.0
2006-11-01 11:35:00,21.02,21.03,21.01,21.02,2400.0,21.02,21.03,21.01,21.02,2400.0
2006-11-01 11:40:00,21.03,21.04,21.02,21.03,4000.0,21.03,21.04,21.02,21.03,4000.0
2006-11-01 11:45:00,21.02,21.04,20.99,20.99,4000.0,21.02,21.04,20.99,20.99,4000.0
2006-11-01 11:50:00,20.98,21.0,20.97,20.99,5600.0,20.98,21.0,20.97,20.99,5600.0
2006-11-01 11:55:00,20.99,21.01,20.99,21.01,1600.0,20.99,21.01,20.99,21.01,1600.0
2006-11-01 12:00:00,21.04,21.04,21.02,21.04,6000.0,21.04,21.04,21.02,21.04,6000.0
2006-11-01 12:05:00,21.03,21.03,21.01,21.01,6000.0,21.03,21.03,21.01,21.01,6000.0
2006-11-01 12:10:00,20.99,21.01,20.98,21.01,2000.0,20.99,21.01,20.98,21.01,2000.0
2006-11-01 12:15:00,21.01,21.01,20.99,21.0,2800.0,21.01,21.01,20.99,21.0,2800.0
2006-11-01 12:20:00,20.99,21.0,20.97,21.0,4000.0,20.99,21.0,20.97,21.0,4000.0
2006-11-01 12:25:00,20.98,20.99,20.98,20.99,4800.0,20.98,20.99,20.98,20.99,4800.0
2006-11-01 12:30:00,20.99,21.0,20.99,21.0,800.0,20.99,21.0,20.99,21.0,800.0
2006-11-01 12:35:00,21.0,21.0,21.0,21.0,2000.0,21.0,21.0,21.0,21.0,2000.0
2006-11-01 12:40:00,21.0,21.01,21.0,21.0,1200.0,21.0,21.01,21.0,21.0,1200.0
2006-11-01 12:45:00,21.01,21.02,21.01,21.01,2000.0,21.01,21.02,21.01,21.01,2000.0
2006-11-01 12:50:00,21.02,21.02,21.0,21.0,3600.0,21.02,21.02,21.0,21.0,3600.0
2006-11-01 12:55:00,21.0,21.0,20.99,20.99,2000.0,21.0,21.0,20.99,20.99,2000.0
2006-11-01 13:00:00,20.99,21.01,20.99,21.0,2000.0,20.99,21.01,20.99,21.0,2000.0
2006-11-01 13:05:00,21.0,21.0,20.99,20.99,2800.0,21.0,21.0,20.99,20.99,2800.0
2006-11-01 13:10:00,21.0,21.01,21.0,21.01,1200.0,21.0,21.01,21.0,21.01,1200.0
2006-11-01 13:15:00,21.0,21.01,21.0,21.01,1200.0,21.0,21.01,21.0,21.01,1200.0
2006-11-01 13:20:00,20.99,20.99,20.99,20.99,400.0,20.99,20.99,20.99,20.99,400.0
2006-11-01 13:25:00,20.98,21.0,20.98,20.99,2000.0,20.98,21.0,20.98,20.99,2000.0
2006-11-01 13:30:00,21.0,21.0,20.98,20.98,4000.0,21.0,21.0,20.98,20.98,4000.0
2006-11-01 13:35:00,20.98,21.0,20.97,21.0,9200.0,20.98,21.0,20.97,21.0,9200.0
2006-11-01 13:40:00,21.0,21.0,20.98,20.98,12000.0,21.0,21.0,20.98,20.98,12000.0
2006-11-01 13:45:00,20.99,21.0,20.99,20.99,2000.0,20.99,21.0,20.99,20.99,2000.0
2006-11-01 13:50:00,21.0,21.0,20.99,20.99,800.0,21.0,21.0,20.99,20.99,800.0
2006-11-01 13:55:00,21.0,21.0,20.98,20.98,12000.0,21.0,21.0,20.98,20.98,12000.0
2006-11-01 14:00:00,20.98,20.99,20.97,20.98,3200.0,20.98,20.99,20.97,20.98,3200.0
2006-11-01 14:05:00,20.99,21.0,20.98,20.98,6000.0,20.99,21.0,20.98,20.98,6000.0
2006-11-01 14:10:00,20.96,20.96,20.93,20.94,10400.0,20.96,20.96,20.93,20.94,10400.0
2006-11-01 14:15:00,20.95,20.96,20.94,20.94,10000.0,20.95,20.96,20.94,20.94,10000.0
2006-11-01 14:20:00,20.93,20.96,20.93,20.96,2800.0,20.93,20.96,20.93,20.96,2800.0
2006-11-01 14:25:00,20.96,20.97,20.95,20.95,17600.0,20.96,20.97,20.95,20.95,17600.0
2006-11-01 14:30:00,20.96,20.98,20.96,20.97,20000.0,20.96,20.98,20.96,20.97,20000.0
2006-11-01 14:35:00,20.98,20.98,20.95,20.95,4800.0,20.98,20.98,20.95,20.95,4800.0
2006-11-01 14:40:00,20.96,20.97,20.96,20.96,9600.0,20.96,20.97,20.96,20.96,9600.0
2006-11-01 14:45:00,20.96,20.98,20.96,20.98,4800.0,20.96,20.98,20.96,20.98,4800.0
2006-11-01 14:50:00,20.98,20.98,20.97,20.97,2000.0,20.98,20.98,20.97,20.97,2000.0
2006-11-01 14:55:00,20.96,20.98,20.96,20.97,10800.0,20.96,20.98,20.96,20.97,10800.0
2006-11-01 15:00:00,20.97,20.97,20.96,20.96,4400.0,20.97,20.97,20.96,20.96,4400.0
2006-11-01 15:05:00,20.96,20.97,20.95,20.97,20000.0,20.96,20.97,20.95,20.97,20000.0
2006-11-01 15:10:00,20.96,20.96,20.95,20.95,3200.0,20.96,20.96,20.95,20.95,3200.0
2006-11-01 15:15:00,20.94,20.94,20.88,20.89,14000.0,20.94,20.94,20.88,20.89,14000.0
2006-11-01 15:20:00,20.89,20.89,20.86,20.87,12400.0,20.89,20.89,20.86,20.87,12400.0
2006-11-01 15:25:00,20.86,20.87,20.85,20.86,6000.0,20.86,20.87,20.85,20.86,6000.0
2006-11-01 15:30:00,20.87,20.88,20.87,20.87,8000.0,20.87,20.88,20.87,20.87,8000.0
2006-11-01 15:35:00,20.87,20.87,20.81,20.81,23200.0,20.87,20.87,20.81,20.81,23200.0
2006-11-01 15:40:00,20.81,20.86,20.8,20.85,14400.0,20.81,20.86,20.8,20.85,14400.0
2006-11-01 15:45:00,20.85,20.9,20.85,20.89,10800.0,20.85,20.9,20.85,20.89,10800.0
2006-11-01 15:50:00,20.91,20.91,20.88,20.88,20000.0,20.91,20.91,20.88,20.88,20000.0
2006-11-01 15:55:00,20.88,20.88,20.82,20.82,14400.0,20.88,20.88,20.82,20.82,14400.0
2006-11-02 09:30:00,20.76,20.92,20.76,20.8,23600.0,20.76,20.92,20.76,20.8,23600.0
2006-11-02 09:35:00,20.8,20.8,20.79,20.8,1200.0,20.8,20.8,20.79,20.8,1200.0
2006-11-02 09:40:00,20.82,20.82,20.77,20.8,12400.0,20.82,20.82,20.77,20.8,12400.0
2006-11-02 09:45:00,20.8,20.82,20.8,20.82,2000.0,20.8,20.82,20.8,20.82,2000.0
2006-11-02 09:50:00,20.79,20.81,20.74,20.81,29600.0,20.79,20.81,20.74,20.81,29600.0
2006-11-02 09:55:00,20.82,20.82,20.81,20.82,8000.0,20.82,20.82,20.81,20.82,8000.0
2006-11-02 10:00:00,20.82,20.82,20.8,20.8,7600.0,20.82,20.82,20.8,20.8,7600.0
2006-11-02 10:05:00,20.81,20.82,20.79,20.82,16000.0,20.81,20.82,20.79,20.82,16000.0
2006-11-02 10:10:00,20.82,20.85,20.82,20.85,5600.0,20.82,20.85,20.82,20.85,5600.0
2006-11-02 10:15:00,20.85,20.9,20.85,20.87,7600.0,20.85,20.9,20.85,20.87,7600.0
2006-11-02 10:20:00,20.88,20.88,20.82,20.83,17600.0,20.88,20.88,20.82,20.83,17600.0
2006-11-02 10:25:00,20.81,20.81,20.77,20.78,27600.0,20.81,20.81,20.77,20.78,27600.0
2006-11-02 10:30:00,20.76,20.79,20.76,20.79,16800.0,20.76,20.79,20.76,20.79,16800.0
2006-11-02 10:35:00,20.79,20.79,20.78,20.79,10400.0,20.79,20.79,20.78,20.79,10400.0
2006-11-02 10:40:00,20.78,20.79,20.62,20.7,54400.0,20.78,20.79,20.62,20.7,54400.0
2006-11-02 10:45:00,20.68,20.71,20.68,20.71,12800.0,20.68,20.71,20.68,20.71,12800.0
2006-11-02 10:50:00,20.71,20.77,20.71,20.74,14000.0,20.71,20.77,20.71,20.74,14000.0
2006-11-02 10:55:00,20.73,20.75,20.73,20.74,3600.0,20.73,20.75,20.73,20.74,3600.0
2006-11-02 11:00:00,20.74,20.75,20.71,20.73,6800.0,20.74,20.75,20.71,20.73,6800.0
2006-11-02 11:05:00,20.73,20.74,20.73,20.74,4800.0,20.73,20.74,20.73,20.74,4800.0
2006-11-02 11:10:00,20.73,20.73,20.68,20.69,7200.0,20.73,20.73,20.68,20.69,7200.0
2006-11-02 11:15:00,20.68,20.69,20.66,20.66,7200.0,20.68,20.69,20.66,20.66,7200.0
2006-11-02 11:20:00,20.67,20.74,20.66,20.72,12400.0,20.67,20.74,20.66,20.72,12400.0
2006-11-02 11:25:00,20.7,20.7,20.66,20.68,7600.0,20.7,20.7,20.66,20.68,7600.0
2006-11-02 11:30:00,20.68,20.68,20.65,20.65,15600.0,20.68,20.68,20.65,20.65,15600.0
2006-11-02 11:35:00,20.64,20.65,20.63,20.65,4000.0,20.64,20.65,20.63,20.65,4000.0
2006-11-02 11:40:00,20.65,20.65,20.63,20.64,4800.0,20.65,20.65,20.63,20.64,4800.0
2006-11-02 11:45:00,20.63,20.63,20.59,20.59,9200.0,20.63,20.63,20.59,20.59,9200.0
2006-11-02 11:50:00,20.59,20.59,20.57,20.59,5600.0,20.59,20.59,20.57,20.59,5600.0
2006-11-02 11:55:00,20.58,20.58,20.57,20.57,2000.0,20.58,20.58,20.57,20.57,2000.0
2006-11-02 12:00:00,20.58,20.58,20.54,20.57,13200.0,20.58,20.58,20.54,20.57,13200.0
2006-11-02 12:05:00,20.58,20.63,20.57,20.57,12800.0,20.58,20.63,20.57,20.57,12800.0
2006-11-02 12:10:00,20.58,20.58,20.57,20.57,1200.0,20.58,20.58,20.57,20.57,1200.0
2006-11-02 12:15:00,20.57,20.58,20.57,20.58,2800.0,20.57,20.58,20.57,20.58,2800.0
2006-11-02 12:20:00,20.58,20.6,20.58,20.6,2800.0,20.58,20.6,20.58,20.6,2800.0
2006-11-02 12:25:00,20.6,20.6,20.58,20.58,6400.0,20.6,20.6,20.58,20.58,6400.0
2006-11-02 12:30:00,20.59,20.59,20.59,20.59,1600.0,20.59,20.59,20.59,20.59,1600.0
2006-11-02 12:35:00,20.6,20.61,20.6,20.61,5200.0,20.6,20.61,20.6,20.61,5200.0
2006-11-02 12:40:00,20.61,20.61,20.6,20.6,2800.0,20.61,20.61,20.6,20.6,2800.0
2006-11-02 12:45:00,20.59,20.59,20.58,20.59,2400.0,20.59,20.59,20.58,20.59,2400.0
2006-11-02 12:50:00,20.59,20.59,20.59,20.59,2800.0,20.59,20.59,20.59,20.59,2800.0
2006-11-02 12:55:00,20.59,20.6,20.59,20.6,2000.0,20.59,20.6,20.59,20.6,2000.0
2006-11-02 13:00:00,20.59,20.59,20.54,20.55,8400.0,20.59,20.59,20.54,20.55,8400.0
2006-11-02 13:05:00,20.55,20.55,20.52,20.52,10400.0,20.55,20.55,20.52,20.52,10400.0
2006-11-02 13:10:00,20.52,20.52,20.49,20.52,22400.0,20.52,20.52,20.49,20.52,22400.0
2006-11-02 13:15:00,20.53,20.53,20.52,20.52,3600.0,20.53,20.53,20.52,20.52,3600.0
2006-11-02 13:20:00,20.5,20.51,20.5,20.51,2400.0,20.5,20.51,20.5,20.51,2400.0
2006-11-02 13:25:00,20.51,20.53,20.51,20.53,2800.0,20.51,20.53,20.51,20.53,2800.0
2006-11-02 13:30:00,20.53,20.55,20.51,20.54,4400.0,20.53,20.55,20.51,20.54,4400.0
2006-11-02 13:35:00,20.54,20.56,20.54,20.56,6400.0,20.54,20.56,20.54,20.56,6400.0
2006-11-02 13:40:00,20.56,20.58,20.56,20.57,7600.0,20.56,20.58,20.56,20.57,7600.0
2006-11-02 13:45:00,20.57,20.59,20.54,20.59,10400.0,20.57,20.59,20.54,20.59,10400.0
2006-11-02 13:50:00,20.59,20.59,20.58,20.58,6000.0,20.59,20.59,20.58,20.58,6000.0
2006-11-02 13:55:00,20.58,20.6,20.58,20.6,5600.0,20.58,20.6,20.58,20.6,5600.0
2006-11-02 14:00:00,20.59,20.61,20.58,20.61,7200.0,20.59,20.61,20.58,20.61,7200.0
2006-11-02 14:05:00,20.61,20.61,20.6,20.61,8800.0,20.61,20.61,20.6,20.61,8800.0
2006-11-02 14:10:00,20.6,20.61,20.6,20.61,8400.0,20.6,20.61,20.6,20.61,8400.0
2006-11-02 14:15:00,20.59,20.6,20.59,20.6,4000.0,20.59,20.6,20.59,20.6,4000.0
2006-11-02 14:20:00,20.6,20.63,20.6,20.61,13600.0,20.6,20.63,20.6,20.61,13600.0
2006-11-02 14:25:00,20.61,20.62,20.6,20.6,5200.0,20.61,20.62,20.6,20.6,5200.0
2006-11-02 14:30:00,20.59,20.61,20.59,20.59,16000.0,20.59,20.61,20.59,20.59,16000.0
2006-11-02 14:35:00,20.59,20.61,20.59,20.59,10400.0,20.59,20.61,20.59,20.59,10400.0
2006-11-02 14:40:00,20.59,20.59,20.55,20.56,16400.0,20.59,20.59,20.55,20.56,16400.0
2006-11-02 14:45:00,20.56,20.56,20.54,20.55,17200.0,20.56,20.56,20.54,20.55,17200.0
2006-11-02 14:50:00,20.55,20.58,20.55,20.56,16000.0,20.55,20.58,20.55,20.56,16000.0
2006-11-02 14:55:00,20.57,20.59,20.56,20.58,17200.0,20.57,20.59,20.56,20.58,17200.0
2006-11-02 15:00:00,20.57,20.58,20.54,20.56,30000.0,20.57,20.58,20.54,20.56,30000.0
2006-11-02 15:05:00,20.57,20.57,20.56,20.56,3600.0,20.57,20.57,20.56,20.56,3600.0
2006-11-02 15:10:00,20.56,20.59,20.55,20.59,13200.0,20.56,20.59,20.55,20.59,13200.0
2006-11-02 15:15:00,20.59,20.59,20.56,20.56,12000.0,20.59,20.59,20.56,20.56,12000.0
2006-11-02 15:20:00,20.56,20.57,20.56,20.57,40000.0,20.56,20.57,20.56,20.57,40000.0
2006-11-02 15:25:00,20.57,20.61,20.57,20.6,16000.0,20.57,20.61,20.57,20.6,16000.0
2006-11-02 15:30:00,20.61,20.63,20.61,20.62,17200.0,20.61,20.63,20.61,20.62,17200.0
2006-11-02 15:35:00,20.61,20.66,20.61,20.65,16800.0,20.61,20.66,20.61,20.65,16800.0
2006-11-02 15:40:00,20.65,20.65,20.63,20.65,19200.0,20.65,20.65,20.63,20.65,19200.0
2006-11-02 15:45:00,20.66,20.69,20.66,20.67,31600.0,20.66,20.69,20.66,20.67,31600.0
2006-11-02 15:50:00,20.67,20.68,20.65,20.65,26800.0,20.67,20.68,20.65,20.65,26800.0
2006-11-02 15:55:00,20.64,20.64,20.58,20.61,39200.0,20.64,20.64,20.58,20.61,39200.0
2006-11-03 09:30:00,20.7,20.7,20.6,20.67,13200.0,20.7,20.7,20.6,20.67,13200.0
2006-11-03 09:35:00,20.67,20.7,20.66,20.66,114400.0,20.67,20.7,20.66,20.66,114400.0
2006-11-03 09:40:00,20.68,20.7,20.67,20.7,4400.0,20.68,20.7,20.67,20.7,4400.0
2006-11-03 09:45:00,20.7,20.71,20.69,20.71,6400.0,20.7,20.71,20.69,20.71,6400.0
2006-11-03 09:50:00,20.71,20.72,20.7,20.72,9200.0,20.71,20.72,20.7,20.72,9200.0
2006-11-03 09:55:00,20.73,20.79,20.73,20.79,11200.0,20.73,20.79,20.73,20.79,11200.0
2006-11-03 10:00:00,20.79,20.79,20.72,20.76,21200.0,20.79,20.79,20.72,20.76,21200.0
2006-11-03 10:05:00,20.74,20.75,20.74,20.75,800.0,20.74,20.75,20.74,20.75,800.0
2006-11-03 10:10:00,20.74,20.75,20.74,20.75,23200.0,20.74,20.75,20.74,20.75,23200.0
2006-11-03 10:15:00,20.76,20.76,20.73,20.75,6000.0,20.76,20.76,20.73,20.75,6000.0
2006-11-03 10:20:00,20.73,20.75,20.73,20.75,4400.0,20.73,20.75,20.73,20.75,4400.0
2006-11-03 10:25:00,20.74,20.74,20.73,20.73,1600.0,20.74,20.74,20.73,20.73,1600.0
2006-11-03 10:30:00,20.74,20.75,20.66,20.68,14400.0,20.74,20.75,20.66,20.68,14400.0
2006-11-03 10:35:00,20.68,20.72,20.67,20.69,8800.0,20.68,20.72,20.67,20.69,8800.0
2006-11-03 10:40:00,20.7,20.71,20.67,20.7,12000.0,20.7,20.71,20.67,20.7,12000.0
2006-11-03 10:45:00,20.7,20.7,20.68,20.7,10000.0,20.7,20.7,20.68,20.7,10000.0
2006-11-03 10:50:00,20.7,20.7,20.68,20.7,14000.0,20.7,20.7,20.68,20.7,14000.0
2006-11-03 10:55:00,20.71,20.72,20.7,20.7,9200.0,20.71,20.72,20.7,20.7,9200.0
2006-11-03 11:00:00,20.7,20.72,20.69,20.71,20800.0,20.7,20.72,20.69,20.71,20800.0
2006-11-03 11:05:00,20.71,20.71,20.66,20.67,9200.0,20.71,20.71,20.66,20.67,9200.0
2006-11-03 11:10:00,20.66,20.68,20.66,20.66,5600.0,20.66,20.68,20.66,20.66,5600.0
2006-11-03 11:15:00,20.67,20.68,20.67,20.68,7600.0,20.67,20.68,20.67,20.68,7600.0
2006-11-03 11:20:00,20.67,20.67,20.66,20.66,4400.0,20.67,20.67,20.66,20.66,4400.0
2006-11-03 11:25:00,20.66,20.66,20.62,20.62,4400.0,20.66,20.66,20.62,20.62,4400.0
2006-11-03 11:30:00,20.63,20.63,20.62,20.62,2400.0,20.63,20.63,20.62,20.62,2400.0
2006-11-03 11:35:00,20.61,20.61,20.6,20.61,6000.0,20.61,20.61,20.6,20.61,6000.0
2006-11-03 11:40:00,20.6,20.61,20.59,20.59,3200.0,20.6,20.61,20.59,20.59,3200.0
2006-11-03 11:45:00,20.58,20.6,20.54,20.6,8000.0,20.58,20.6,20.54,20.6,8000.0
2006-11-03 11:50:00,20.59,20.6,20.55,20.55,3200.0,20.59,20.6,20.55,20.55,3200.0
2006-11-03 11:55:00,20.58,20.58,20.55,20.58,7600.0,20.58,20.58,20.55,20.58,7600.0
2006-11-03 12:00:00,20.58,20.58,20.53,20.55,8400.0,20.58,20.58,20.53,20.55,8400.0
2006-11-03 12:05:00,20.53,20.57,20.51,20.57,10800.0,20.53,20.57,20.51,20.57,10800.0
2006-11-03 12:10:00,20.57,20.59,20.56,20.59,9600.0,20.57,20.59,20.56,20.59,9600.0
2006-11-03 12:15:00,20.61,20.61,20.57,20.6,4400.0,20.61,20.61,20.57,20.6,4400.0
2006-11-03 12:20:00,20.62,20.62,20.6,20.62,25200.0,20.62,20.62,20.6,20.62,25200.0
2006-11-03 12:25:00,20.61,20.63,20.61,20.63,15600.0,20.61,20.63,20.61,20.63,15600.0
2006-11-03 12:30:00,20.63,20.66,20.63,20.66,24400.0,20.63,20.66,20.63,20.66,24400.0
2006-11-03 12:35:00,20.66,20.67,20.66,20.66,8000.0,20.66,20.67,20.66,20.66,8000.0
2006-11-03 12:40:00,20.68,20.68,20.67,20.68,8800.0,20.68,20.68,20.67,20.68,8800.0
2006-11-03 12:45:00,20.68,20.68,20.67,20.67,14800.0,20.68,20.68,20.67,20.67,14800.0
2006-11-03 12:50:00,20.66,20.67,20.66,20.67,2800.0,20.66,20.67,20.66,20.67,2800.0
2006-11-03 12:55:00,20.67,20.67,20.65,20.66,2400.0,20.67,20.67,20.65,20.66,2400.0
2006-11-03 13:00:00,20.66,20.67,20.65,20.66,7600.0,20.66,20.67,20.65,20.66,7600.0
2006-11-03 13:05:00,20.66,20.66,20.65,20.66,12800.0,20.66,20.66,20.65,20.66,12800.0
2006-11-03 13:10:00,20.66,20.67,20.66,20.67,5200.0,20.66,20.67,20.66,20.67,5200.0
2006-11-03 13:15:00,20.67,20.67,20.67,20.67,4800.0,20.67,20.67,20.67,20.67,4800.0
2006-11-03 13:20:00,20.67,20.68,20.67,20.68,2800.0,20.67,20.68,20.67,20.68,2800.0
2006-11-03 13:25:00,20.68,20.68,20.67,20.67,7200.0,20.68,20.68,20.67,20.67,7200.0
2006-11-03 13:30:00,20.67,20.69,20.67,20.69,12400.0,20.67,20.69,20.67,20.69,12400.0
2006-11-03 13:35:00,20.69,20.69,20.68,20.69,13600.0,20.69,20.69,20.68,20.69,13600.0
2006-11-03 13:40:00,20.69,20.69,20.68,20.69,5600.0,20.69,20.69,20.68,20.69,5600.0
2006-11-03 13:45:00,20.69,20.69,20.68,20.68,2400.0,20.69,20.69,20.68,20.68,2400.0
2006-11-03 13:50:00,20.68,20.68,20.68,20.68,4800.0,20.68,20.68,20.68,20.68,4800.0
2006-11-03 13:55:00,20.68,20.68,20.66,20.66,23200.0,20.68,20.68,20.66,20.66,23200.0
2006-11-03 14:00:00,20.66,20.66,20.65,20.66,3200.0,20.66,20.66,20.65,20.66,3200.0
2006-11-03 14:05:00,20.66,20.66,20.65,20.65,2400.0,20.66,20.66,20.65,20.65,2400.0
2006-11-03 14:10:00,20.64,20.64,20.64,20.64,2000.0,20.64,20.64,20.64,20.64,2000.0
2006-11-03 14:15:00,20.64,20.65,20.64,20.65,4400.0,20.64,20.65,20.64,20.65,4400.0
2006-11-03 14:20:00,20.64,20.66,20.64,20.66,6800.0,20.64,20.66,20.64,20.66,6800.0
2006-11-03 14:25:00,20.64,20.66,20.64,20.65,2000.0,20.64,20.66,20.64,20.65,2000.0
2006-11-03 14:30:00,20.65,20.67,20.65,20.66,18400.0,20.65,20.67,20.65,20.66,18400.0
2006-11-03 14:35:00,20.66,20.67,20.66,20.67,6800.0,20.66,20.67,20.66,20.67,6800.0
2006-11-03 14:40:00,20.66,20.67,20.66,20.66,2000.0,20.66,20.67,20.66,20.66,2000.0
2006-11-03 14:45:00,20.66,20.66,20.66,20.66,800.0,20.66,20.66,20.66,20.66,800.0
2006-11-03 14:50:00,20.66,20.67,20.66,20.67,3200.0,20.66,20.67,20.66,20.67,3200.0
2006-11-03 14:55:00,20.67,20.68,20.67,20.67,28400.0,20.67,20.68,20.67,20.67,28400.0
2006-11-03 15:00:00,20.67,20.67,20.66,20.66,38000.0,20.67,20.67,20.66,20.66,38000.0
2006-11-03 15:05:00,20.66,20.66,20.64,20.65,16800.0,20.66,20.66,20.64,20.65,16800.0
2006-11-03 15:10:00,20.66,20.67,20.66,20.66,5200.0,20.66,20.67,20.66,20.66,5200.0
2006-11-03 15:15:00,20.66,20.66,20.66,20.66,1200.0,20.66,20.66,20.66,20.66,1200.0
2006-11-03 15:20:00,20.66,20.66,20.64,20.66,19200.0,20.66,20.66,20.64,20.66,19200.0
2006-11-03 15:25:00,20.66,20.66,20.66,20.66,7200.0,20.66,20.66,20.66,20.66,7200.0
2006-11-03 15:30:00,20.66,20.68,20.66,20.68,16800.0,20.66,20.68,20.66,20.68,16800.0
2006-11-03 15:35:00,20.68,20.68,20.68,20.68,74000.0,20.68,20.68,20.68,20.68,74000.0
2006-11-03 15:40:00,20.68,20.68,20.62,20.62,38800.0,20.68,20.68,20.62,20.62,38800.0
2006-11-03 15:45:00,20.63,20.66,20.62,20.64,14400.0,20.63,20.66,20.62,20.64,14400.0
2006-11-03 15:50:00,20.64,20.65,20.63,20.65,7200.0,20.64,20.65,20.63,20.65,7200.0
2006-11-03 15:55:00,20.64,20.64,20.6,20.6,26400.0,20.64,20.64,20.6,20.6,26400.0
2006-11-06 09:30:00,20.59,20.73,20.51,20.71,14400.0,20.59,20.73,20.51,20.71,14400.0
2006-11-06 09:35:00,20.7,20.71,20.68,20.68,7600.0,20.7,20.71,20.68,20.68,7600.0
2006-11-06 09:40:00,20.67,20.69,20.67,20.69,4400.0,20.67,20.69,20.67,20.69,4400.0
2006-11-06 09:45:00,20.7,20.71,20.69,20.71,8000.0,20.7,20.71,20.69,20.71,8000.0
2006-11-06 09:50:00,20.7,20.71,20.69,20.69,6800.0,20.7,20.71,20.69,20.69,6800.0
2006-11-06 09:55:00,20.71,20.71,20.7,20.7,34800.0,20.71,20.71,20.7,20.7,34800.0
2006-11-06 10:00:00,20.7,20.74,20.69,20.74,7200.0,20.7,20.74,20.69,20.74,7200.0
2006-11-06 10:05:00,20.74,20.74,20.72,20.74,5200.0,20.74,20.74,20.72,20.74,5200.0
2006-11-06 10:10:00,20.74,20.75,20.72,20.74,11600.0,20.74,20.75,20.72,20.74,11600.0
2006-11-06 10:15:00,20.74,20.75,20.74,20.75,8400.0,20.74,20.75,20.74,20.75,8400.0
2006-11-06 10:20:00,20.75,20.75,20.74,20.75,10400.0,20.75,20.75,20.74,20.75,10400.0
2006-11-06 10:25:00,20.75,20.75,20.74,20.74,5600.0,20.75,20.75,20.74,20.74,5600.0
2006-11-06 10:30:00,20.75,20.85,20.75,20.8,56400.0,20.75,20.85,20.75,20.8,56400.0
2006-11-06 10:35:00,20.78,20.78,20.78,20.78,800.0,20.78,20.78,20.78,20.78,800.0
2006-11-06 10:40:00,20.77,20.77,20.75,20.77,3200.0,20.77,20.77,20.75,20.77,3200.0
2006-11-06 10:45:00,20.75,20.8,20.75,20.8,11600.0,20.75,20.8,20.75,20.8,11600.0
2006-11-06 10:50:00,20.79,20.79,20.73,20.75,7600.0,20.79,20.79,20.73,20.75,7600.0
2006-11-06 10:55:00,20.76,20.76,20.76,20.76,400.0,20.76,20.76,20.76,20.76,400.0
2006-11-06 11:00:00,20.76,20.76,20.75,20.75,1200.0,20.76,20.76,20.75,20.75,1200.0
2006-11-06 11:05:00,20.75,20.75,20.7,20.7,3600.0,20.75,20.75,20.7,20.7,3600.0
2006-11-06 11:10:00,20.72,20.75,20.72,20.75,4000.0,20.72,20.75,20.72,20.75,4000.0
2006-11-06 11:15:00,20.75,20.75,20.74,20.74,4000.0,20.75,20.75,20.74,20.74,4000.0
2006-11-06 11:20:00,20.75,20.75,20.74,20.74,2800.0,20.75,20.75,20.74,20.74,2800.0
2006-11-06 11:25:00,20.75,20.75,20.74,20.75,3600.0,20.75,20.75,20.74,20.75,3600.0
2006-11-06 11:30:00,20.75,20.79,20.75,20.79,3600.0,20.75,20.79,20.75,20.79,3600.0
2006-11-06 11:35:00,20.79,20.79,20.78,20.78,2400.0,20.79,20.79,20.78,20.78,2400.0
2006-11-06 11:40:00,20.77,20.77,20.75,20.75,4800.0,20.77,20.77,20.75,20.75,4800.0
2006-11-06 11:45:00,20.75,20.75,20.75,20.75,400.0,20.75,20.75,20.75,20.75,400.0
2006-11-06 11:50:00,20.77,20.77,20.76,20.76,2000.0,20.77,20.77,20.76,20.76,2000.0
2006-11-06 11:55:00,20.76,20.76,20.76,20.76,0.0,20.76,20.76,20.76,20.76,0.0
2006-11-06 12:00:00,20.79,20.8,20.79,20.8,2800.0,20.79,20.8,20.79,20.8,2800.0
2006-11-06 12:05:00,20.8,20.8,20.79,20.79,9600.0,20.8,20.8,20.79,20.79,9600.0
2006-11-06 12:10:00,20.81,20.81,20.79,20.81,1200.0,20.81,20.81,20.79,20.81,1200.0
2006-11-06 12:15:00,20.79,20.8,20.79,20.8,800.0,20.79,20.8,20.79,20.8,800.0
2006-11-06 12:20:00,20.79,20.79,20.79,20.79,1600.0,20.79,20.79,20.79,20.79,1600.0
2006-11-06 12:25:00,20.78,20.79,20.78,20.79,1600.0,20.78,20.79,20.78,20.79,1600.0
2006-11-06 12:30:00,20.79,20.79,20.78,20.78,1600.0,20.79,20.79,20.78,20.78,1600.0
2006-11-06 12:35:00,20.78,20.78,20.77,20.77,4800.0,20.78,20.78,20.77,20.77,4800.0
2006-11-06 12:40:00,20.78,20.78,20.78,20.78,400.0,20.78,20.78,20.78,20.78,400.0
2006-11-06 12:45:00,20.78,20.78,20.78,20.78,1200.0,20.78,20.78,20.78,20.78,1200.0
2006-11-06 12:50:00,20.78,20.78,20.78,20.78,0.0,20.78,20.78,20.78,20.78,0.0
2006-11-06 12:55:00,20.79,20.79,20.79,20.79,1600.0,20.79,20.79,20.79,20.79,1600.0
2006-11-06 13:00:00,20.79,20.79,20.78,20.79,3600.0,20.79,20.79,20.78,20.79,3600.0
2006-11-06 13:05:00,20.79,20.79,20.79,20.79,400.0,20.79,20.79,20.79,20.79,400.0
2006-11-06 13:10:00,20.79,20.79,20.78,20.78,2800.0,20.79,20.79,20.78,20.78,2800.0
2006-11-06 13:15:00,20.79,20.83,20.79,20.82,8000.0,20.79,20.83,20.79,20.82,8000.0
2006-11-06 13:20:00,20.82,20.82,20.78,20.78,16400.0,20.82,20.82,20.78,20.78,16400.0
2006-11-06 13:25:00,20.8,20.8,20.8,20.8,800.0,20.8,20.8,20.8,20.8,800.0
2006-11-06 13:30:00,20.78,20.81,20.78,20.8,2400.0,20.78,20.81,20.78,20.8,2400.0
2006-11-06 13:35:00,20.81,20.81,20.8,20.8,4800.0,20.81,20.81,20.8,20.8,4800.0
2006-11-06 13:40:00,20.8,20.8,20.8,20.8,1200.0,20.8,20.8,20.8,20.8,1200.0
2006-11-06 13:45:00,20.79,20.79,20.78,20.78,1200.0,20.79,20.79,20.78,20.78,1200.0
2006-11-06 13:50:00,20.78,20.79,20.78,20.78,2000.0,20.78,20.79,20.78,20.78,2000.0
2006-11-06 13:55:00,20.78,20.78,20.78,20.78,3200.0,20.78,20.78,20.78,20.78,3200.0
2006-11-06 14:00:00,20.78,20.78,20.77,20.77,1200.0,20.78,20.78,20.77,20.77,1200.0
2006-11-06 14:05:00,20.78,20.78,20.77,20.77,4000.0,20.78,20.78,20.77,20.77,4000.0
2006-11-06 14:10:00,20.77,20.77,20.75,20.75,6000.0,20.77,20.77,20.75,20.75,6000.0
2006-11-06 14:15:00,20.75,20.77,20.75,20.77,2400.0,20.75,20.77,20.75,20.77,2400.0
2006-11-06 14:20:00,20.77,20.77,20.76,20.77,3200.0,20.77,20.77,20.76,20.77,3200.0
2006-11-06 14:25:00,20.77,20.77,20.77,20.77,2400.0,20.77,20.77,20.77,20.77,2400.0
2006-11-06 14:30:00,20.77,20.77,20.75,20.75,800.0,20.77,20.77,20.75,20.75,800.0
2006-11-06 14:35:00,20.77,20.77,20.76,20.77,9600.0,20.77,20.77,20.76,20.77,9600.0
2006-11-06 14:40:00,20.77,20.77,20.75,20.76,6000.0,20.77,20.77,20.75,20.76,6000.0
2006-11-06 14:45:00,20.75,20.75,20.75,20.75,2000.0,20.75,20.75,20.75,20.75,2000.0
2006-11-06 14:50:00,20.75,20.75,20.74,20.75,8800.0,20.75,20.75,20.74,20.75,8800.0
2006-11-06 14:55:00,20.75,20.75,20.75,20.75,2400.0,20.75,20.75,20.75,20.75,2400.0
2006-11-06 15:00:00,20.75,20.75,20.75,20.75,8400.0,20.75,20.75,20.75,20.75,8400.0
2006-11-06 15:05:00,20.75,20.76,20.75,20.76,4800.0,20.75,20.76,20.75,20.76,4800.0
2006-11-06 15:10:00,20.76,20.76,20.76,20.76,7200.0,20.76,20.76,20.76,20.76,7200.0
2006-11-06 15:15:00,20.76,20.76,20.76,20.76,8800.0,20.76,20.76,20.76,20.76,8800.0
2006-11-06 15:20:00,20.76,20.76,20.75,20.76,9600.0,20.76,20.76,20.75,20.76,9600.0
2006-11-06 15:25:00,20.76,20.76,20.76,20.76,6400.0,20.76,20.76,20.76,20.76,6400.0
2006-11-06 15:30:00,20.76,20.76,20.75,20.75,16000.0,20.76,20.76,20.75,20.75,16000.0
2006-11-06 15:35:00,20.75,20.75,20.75,20.75,20000.0,20.75,20.75,20.75,20.75,20000.0
2006-11-06 15:40:00,20.76,20.76,20.75,20.76,19600.0,20.76,20.76,20.75,20.76,19600.0
2006-11-06 15:45:00,20.76,20.76,20.76,20.76,18000.0,20.76,20.76,20.76,20.76,18000.0
2006-11-06 15:50:00,20.75,20.76,20.75,20.76,27200.0,20.75,20.76,20.75,20.76,27200.0
2006-11-06 15:55:00,20.75,20.76,20.74,20.75,13200.0,20.75,20.76,20.74,20.75,13200.0
2006-11-07 09:30:00,20.84,20.84,20.7,20.8,14400.0,20.84,20.84,20.7,20.8,14400.0
2006-11-07 09:35:00,20.81,20.81,20.81,20.81,400.0,20.81,20.81,20.81,20.81,400.0
2006-11-07 09:40:00,20.79,20.79,20.79,20.79,800.0,20.79,20.79,20.79,20.79,800.0
2006-11-07 09:45:00,20.8,20.8,20.77,20.79,2400.0,20.8,20.8,20.77,20.79,2400.0
2006-11-07 09:50:00,20.78,20.84,20.78,20.79,12800.0,20.78,20.84,20.78,20.79,12800.0
2006-11-07 09:55:00,20.78,20.79,20.78,20.79,800.0,20.78,20.79,20.78,20.79,800.0
2006-11-07 10:00:00,20.79,20.79,20.79,20.79,7600.0,20.79,20.79,20.79,20.79,7600.0
2006-11-07 10:05:00,20.8,20.82,20.8,20.82,5200.0,20.8,20.82,20.8,20.82,5200.0
2006-11-07 10:10:00,20.82,20.83,20.81,20.83,8000.0,20.82,20.83,20.81,20.83,8000.0
2006-11-07 10:15:00,20.84,20.86,20.84,20.85,6400.0,20.84,20.86,20.84,20.85,6400.0
2006-11-07 10:20:00,20.86,20.88,20.85,20.88,7600.0,20.86,20.88,20.85,20.88,7600.0
2006-11-07 10:25:00,20.88,20.88,20.86,20.88,4400.0,20.88,20.88,20.86,20.88,4400.0
2006-11-07 10:30:00,20.88,20.9,20.86,20.9,15200.0,20.88,20.9,20.86,20.9,15200.0
2006-11-07 10:35:00,20.89,20.91,20.88,20.88,8000.0,20.89,20.91,20.88,20.88,8000.0
2006-11-07 10:40:00,20.86,20.88,20.86,20.87,35600.0,20.86,20.88,20.86,20.87,35600.0
2006-11-07 10:45:00,20.88,20.89,20.88,20.88,4400.0,20.88,20.89,20.88,20.88,4400.0
2006-11-07 10:50:00,20.9,20.9,20.9,20.9,4000.0,20.9,20.9,20.9,20.9,4000.0
2006-11-07 10:55:00,20.9,20.92,20.9,20.92,10000.0,20.9,20.92,20.9,20.92,10000.0
2006-11-07 11:00:00,20.91,20.92,20.88,20.88,13600.0,20.91,20.92,20.88,20.88,13600.0
2006-11-07 11:05:00,20.88,20.89,20.87,20.89,9600.0,20.88,20.89,20.87,20.89,9600.0
2006-11-07 11:10:00,20.89,20.91,20.89,20.9,3600.0,20.89,20.91,20.89,20.9,3600.0
2006-11-07 11:15:00,20.9,20.9,20.89,20.9,4000.0,20.9,20.9,20.89,20.9,4000.0
2006-11-07 11:20:00,20.9,20.9,20.88,20.88,21600.0,20.9,20.9,20.88,20.88,21600.0
2006-11-07 11:25:00,20.88,20.88,20.88,20.88,2800.0,20.88,20.88,20.88,20.88,2800.0
2006-11-07 11:30:00,20.88,20.9,20.88,20.9,10400.0,20.88,20.9,20.88,20.9,10400.0
2006-11-07 11:35:00,20.9,20.9,20.9,20.9,1200.0,20.9,20.9,20.9,20.9,1200.0
2006-11-07 11:40:00,20.89,20.9,20.88,20.88,6400.0,20.89,20.9,20.88,20.88,6400.0
2006-11-07 11:45:00,20.88,20.88,20.88,20.88,10000.0,20.88,20.88,20.88,20.88,10000.0
2006-11-07 11:50:00,20.88,20.88,20.88,20.88,22400.0,20.88,20.88,20.88,20.88,22400.0
2006-11-07 11:55:00,20.9,20.9,20.9,20.9,2400.0,20.9,20.9,20.9,20.9,2400.0
2006-11-07 12:00:00,20.9,20.91,20.9,20.91,4000.0,20.9,20.91,20.9,20.91,4000.0
2006-11-07 12:05:00,20.91,20.91,20.89,20.89,3600.0,20.91,20.91,20.89,20.89,3600.0
2006-11-07 12:10:00,20.88,20.89,20.88,20.88,13600.0,20.88,20.89,20.88,20.88,13600.0
2006-11-07 12:15:00,20.87,20.89,20.87,20.89,11200.0,20.87,20.89,20.87,20.89,11200.0
2006-11-07 12:20:00,20.89,20.89,20.89,20.89,6000.0,20.89,20.89,20.89,20.89,6000.0
2006-11-07 12:25:00,20.88,20.89,20.88,20.89,1600.0,20.88,20.89,20.88,20.89,1600.0
2006-11-07 12:30:00,20.88,20.88,20.88,20.88,800.0,20.88,20.88,20.88,20.88,800.0
2006-11-07 12:35:00,20.88,20.88,20.88,20.88,42000.0,20.88,20.88,20.88,20.88,42000.0
2006-11-07 12:40:00,20.87,20.88,20.87,20.88,1200.0,20.87,20.88,20.87,20.88,1200.0
2006-11-07 12:45:00,20.88,20.88,20.87,20.87,1200.0,20.88,20.88,20.87,20.87,1200.0
2006-11-07 12:50:00,20.88,20.88,20.88,20.88,400.0,20.88,20.88,20.88,20.88,400.0
2006-11-07 12:55:00,20.88,20.88,20.88,20.88,800.0,20.88,20.88,20.88,20.88,800.0
2006-11-07 13:00:00,20.88,20.88,20.88,20.88,5200.0,20.88,20.88,20.88,20.88,5200.0
2006-11-07 13:05:00,20.87,20.87,20.87,20.87,800.0,20.87,20.87,20.87,20.87,800.0
2006-11-07 13:10:00,20.88,20.88,20.87,20.87,6400.0,20.88,20.88,20.87,20.87,6400.0
2006-11-07 13:15:00,20.88,20.88,20.88,20.88,800.0,20.88,20.88,20.88,20.88,800.0
2006-11-07 13:20:00,20.87,20.87,20.87,20.87,1200.0,20.87,20.87,20.87,20.87,1200.0
2006-11-07 13:25:00,20.86,20.86,20.84,20.85,5200.0,20.86,20.86,20.84,20.85,5200.0
2006-11-07 13:30:00,20.86,20.86,20.86,20.86,400.0,20.86,20.86,20.86,20.86,400.0
2006-11-07 13:35:00,20.86,20.86,20.86,20.86,2000.0,20.86,20.86,20.86,20.86,2000.0
2006-11-07 13:40:00,20.85,20.85,20.85,20.85,1200.0,20.85,20.85,20.85,20.85,1200.0
2006-11-07 13:45:00,20.85,20.85,20.85,20.85,400.0,20.85,20.85,20.85,20.85,400.0
2006-11-07 13:50:00,20.85,20.85,20.84,20.84,1200.0,20.85,20.85,20.84,20.84,1200.0
2006-11-07 13:55:00,20.84,20.84,20.84,20.84,2400.0,20.84,20.84,20.84,20.84,2400.0
2006-11-07 14:00:00,20.83,20.85,20.83,20.84,15600.0,20.83,20.85,20.83,20.84,15600.0
2006-11-07 14:05:00,20.83,20.84,20.83,20.84,4000.0,20.83,20.84,20.83,20.84,4000.0
2006-11-07 14:10:00,20.83,20.83,20.83,20.83,800.0,20.83,20.83,20.83,20.83,800.0
2006-11-07 14:15:00,20.81,20.81,20.81,20.81,4000.0,20.81,20.81,20.81,20.81,4000.0
2006-11-07 14:20:00,20.8,20.8,20.79,20.8,37600.0,20.8,20.8,20.79,20.8,37600.0
2006-11-07 14:25:00,20.8,20.8,20.73,20.73,12800.0,20.8,20.8,20.73,20.73,12800.0
2006-11-07 14:30:00,20.75,20.77,20.75,20.77,18000.0,20.75,20.77,20.75,20.77,18000.0
2006-11-07 14:35:00,20.79,20.8,20.79,20.8,9600.0,20.79,20.8,20.79,20.8,9600.0
2006-11-07 14:40:00,20.8,20.8,20.8,20.8,4000.0,20.8,20.8,20.8,20.8,4000.0
2006-11-07 14:45:00,20.8,20.81,20.8,20.81,2400.0,20.8,20.81,20.8,20.81,2400.0
2006-11-07 14:50:00,20.8,20.81,20.8,20.8,6400.0,20.8,20.81,20.8,20.8,6400.0
2006-11-07 14:55:00,20.8,20.82,20.8,20.81,15600.0,20.8,20.82,20.8,20.81,15600.0
2006-11-07 15:00:00,20.81,20.83,20.81,20.82,18000.0,20.81,20.83,20.81,20.82,18000.0
2006-11-07 15:05:00,20.82,20.83,20.81,20.83,19200.0,20.82,20.83,20.81,20.83,19200.0
2006-11-07 15:10:00,20.82,20.84,20.82,20.84,12800.0,20.82,20.84,20.82,20.84,12800.0
2006-11-07 15:15:00,20.83,20.85,20.83,20.83,22400.0,20.83,20.85,20.83,20.83,22400.0
2006-11-07 15:20:00,20.83,20.85,20.83,20.85,6000.0,20.83,20.85,20.83,20.85,6000.0
2006-11-07 15:25:00,20.85,20.85,20.83,20.83,4400.0,20.85,20.85,20.83,20.83,4400.0
2006-11-07 15:30:00,20.83,20.89,20.82,20.89,16000.0,20.83,20.89,20.82,20.89,16000.0
2006-11-07 15:35:00,20.87,20.88,20.86,20.86,12800.0,20.87,20.88,20.86,20.86,12800.0
2006-11-07 15:40:00,20.87,20.87,20.85,20.86,10000.0,20.87,20.87,20.85,20.86,10000.0
2006-11-07 15:45:00,20.85,20.85,20.84,20.84,16400.0,20.85,20.85,20.84,20.84,16400.0
2006-11-07 15:50:00,20.85,20.85,20.82,20.82,8400.0,20.85,20.85,20.82,20.82,8400.0
2006-11-07 15:55:00,20.82,20.83,20.81,20.81,26400.0,20.82,20.83,20.81,20.81,26400.0
2006-11-08 09:30:00,20.89,21.0,20.88,20.92,48800.0,20.89,21.0,20.88,20.92,48800.0
2006-11-08 09:35:00,20.96,21.04,20.9,21.03,74400.0,20.96,21.04,20.9,21.03,74400.0
2006-11-08 09:40:00,21.04,21.05,21.0,21.0,6400.0,21.04,21.05,21.0,21.0,6400.0
2006-11-08 09:45:00,21.02,21.19,21.01,21.19,24000.0,21.02,21.19,21.01,21.19,24000.0
2006-11-08 09:50:00,21.14,21.14,21.07,21.1,20000.0,21.14,21.14,21.07,21.1,20000.0
2006-11-08 09:55:00,21.1,21.15,21.08,21.14,19200.0,21.1,21.15,21.08,21.14,19200.0
2006-11-08 10:00:00,21.14,21.14,21.07,21.07,10400.0,21.14,21.14,21.07,21.07,10400.0
2006-11-08 10:05:00,21.07,21.1,21.07,21.1,41600.0,21.07,21.1,21.07,21.1,41600.0
2006-11-08 10:10:00,21.1,21.1,21.07,21.1,14000.0,21.1,21.1,21.07,21.1,14000.0
2006-11-08 10:15:00,21.1,21.12,21.1,21.12,6000.0,21.1,21.12,21.1,21.12,6000.0
2006-11-08 10:20:00,21.11,21.12,21.11,21.12,13600.0,21.11,21.12,21.11,21.12,13600.0
2006-11-08 10:25:00,21.12,21.12,21.11,21.11,8800.0,21.12,21.12,21.11,21.11,8800.0
2006-11-08 10:30:00,21.11,21.12,21.11,21.12,17600.0,21.11,21.12,21.11,21.12,17600.0
2006-11-08 10:35:00,21.12,21.12,21.11,21.11,800.0,21.12,21.12,21.11,21.11,800.0
2006-11-08 10:40:00,21.12,21.15,21.11,21.12,16000.0,21.12,21.15,21.11,21.12,16000.0
2006-11-08 10:45:00,21.14,21.2,21.14,21.2,12000.0,21.14,21.2,21.14,21.2,12000.0
2006-11-08 10:50:00,21.2,21.21,21.18,21.2,8800.0,21.2,21.21,21.18,21.2,8800.0
2006-11-08 10:55:00,21.21,21.21,21.19,21.21,8800.0,21.21,21.21,21.19,21.21,8800.0
2006-11-08 11:00:00,21.21,21.26,21.2,21.26,7600.0,21.21,21.26,21.2,21.26,7600.0
2006-11-08 11:05:00,21.25,21.25,21.18,21.18,14800.0,21.25,21.25,21.18,21.18,14800.0
2006-11-08 11:10:00,21.16,21.17,21.14,21.14,14000.0,21.16,21.17,21.14,21.14,14000.0
2006-11-08 11:15:00,21.14,21.17,21.13,21.17,4800.0,21.14,21.17,21.13,21.17,4800.0
2006-11-08 11:20:00,21.15,21.18,21.15,21.18,7600.0,21.15,21.18,21.15,21.18,7600.0
2006-11-08 11:25:00,21.15,21.17,21.15,21.15,2400.0,21.15,21.17,21.15,21.15,2400.0
2006-11-08 11:30:00,21.17,21.17,21.15,21.15,5200.0,21.17,21.17,21.15,21.15,5200.0
2006-11-08 11:35:00,21.16,21.18,21.15,21.17,5200.0,21.16,21.18,21.15,21.17,5200.0
2006-11-08 11:40:00,21.19,21.21,21.18,21.19,5200.0,21.19,21.21,21.18,21.19,5200.0
2006-11-08 11:45:00,21.2,21.22,21.19,21.21,7600.0,21.2,21.22,21.19,21.21,7600.0
2006-11-08 11:50:00,21.22,21.24,21.22,21.24,3200.0,21.22,21.24,21.22,21.24,3200.0
2006-11-08 11:55:00,21.23,21.23,21.18,21.18,4400.0,21.23,21.23,21.18,21.18,4400.0
2006-11-08 12:00:00,21.18,21.18,21.17,21.17,2400.0,21.18,21.18,21.17,21.17,2400.0
2006-11-08 12:05:00,21.17,21.19,21.17,21.19,6800.0,21.17,21.19,21.17,21.19,6800.0
2006-11-08 12:10:00,21.18,21.19,21.16,21.18,3200.0,21.18,21.19,21.16,21.18,3200.0
2006-11-08 12:15:00,21.18,21.18,21.18,21.18,1200.0,21.18,21.18,21.18,21.18,1200.0
2006-11-08 12:20:00,21.18,21.18,21.15,21.15,5200.0,21.18,21.18,21.15,21.15,5200.0
2006-11-08 12:25:00,21.14,21.14,21.1,21.1,1600.0,21.14,21.14,21.1,21.1,1600.0
2006-11-08 12:30:00,21.1,21.1,21.08,21.08,2800.0,21.1,21.1,21.08,21.08,2800.0
2006-11-08 12:35:00,21.08,21.09,21.08,21.09,1600.0,21.08,21.09,21.08,21.09,1600.0
2006-11-08 12:40:00,21.08,21.1,21.08,21.1,2400.0,21.08,21.1,21.08,21.1,2400.0
2006-11-08 12:45:00,21.09,21.1,21.09,21.1,3200.0,21.09,21.1,21.09,21.1,3200.0
2006-11-08 12:50:00,21.14,21.16,21.12,21.16,4000.0,21.14,21.16,21.12,21.16,4000.0
2006-11-08 12:55:00,21.18,21.18,21.14,21.14,8000.0,21.18,21.18,21.14,21.14,8000.0
2006-11-08 13:00:00,21.11,21.13,21.11,21.13,1200.0,21.11,21.13,21.11,21.13,1200.0
2006-11-08 13:05:00,21.13,21.14,21.13,21.14,1600.0,21.13,21.14,21.13,21.14,1600.0
2006-11-08 13:10:00,21.13,21.13,21.12,21.12,2000.0,21.13,21.13,21.12,21.12,2000.0
2006-11-08 13:15:00,21.13,21.13,21.12,21.12,2800.0,21.13,21.13,21.12,21.12,2800.0
2006-11-08 13:20:00,21.13,21.13,21.11,21.11,1200.0,21.13,21.13,21.11,21.11,1200.0
2006-11-08 13:25:00,21.11,21.14,21.1,21.12,5200.0,21.11,21.14,21.1,21.12,5200.0
2006-11-08 13:30:00,21.14,21.18,21.14,21.18,5200.0,21.14,21.18,21.14,21.18,5200.0
2006-11-08 13:35:00,21.16,21.18,21.16,21.18,4000.0,21.16,21.18,21.16,21.18,4000.0
2006-11-08 13:40:00,21.17,21.17,21.15,21.16,4400.0,21.17,21.17,21.15,21.16,4400.0
2006-11-08 13:45:00,21.16,21.17,21.16,21.17,7200.0,21.16,21.17,21.16,21.17,7200.0
2006-11-08 13:50:00,21.18,21.18,21.18,21.18,2000.0,21.18,21.18,21.18,21.18,2000.0
2006-11-08 13:55:00,21.17,21.17,21.17,21.17,6000.0,21.17,21.17,21.17,21.17,6000.0
2006-11-08 14:00:00,21.17,21.18,21.17,21.18,2400.0,21.17,21.18,21.17,21.18,2400.0
2006-11-08 14:05:00,21.19,21.22,21.19,21.22,8000.0,21.19,21.22,21.19,21.22,8000.0
2006-11-08 14:10:00,21.22,21.24,21.22,21.24,4400.0,21.22,21.24,21.22,21.24,4400.0
2006-11-08 14:15:00,21.24,21.24,21.24,21.24,1600.0,21.24,21.24,21.24,21.24,1600.0
2006-11-08 14:20:00,21.25,21.25,21.25,21.25,4800.0,21.25,21.25,21.25,21.25,4800.0
2006-11-08 14:25:00,21.25,21.25,21.24,21.25,7600.0,21.25,21.25,21.24,21.25,7600.0
2006-11-08 14:30:00,21.24,21.3,21.24,21.3,8800.0,21.24,21.3,21.24,21.3,8800.0
2006-11-08 14:35:00,21.29,21.29,21.25,21.25,4000.0,21.29,21.29,21.25,21.25,4000.0
2006-11-08 14:40:00,21.25,21.26,21.25,21.25,2400.0,21.25,21.26,21.25,21.25,2400.0
2006-11-08 14:45:00,21.25,21.25,21.22,21.23,4400.0,21.25,21.25,21.22,21.23,4400.0
2006-11-08 14:50:00,21.23,21.23,21.22,21.23,3600.0,21.23,21.23,21.22,21.23,3600.0
2006-11-08 14:55:00,21.23,21.23,21.22,21.22,4000.0,21.23,21.23,21.22,21.22,4000.0
2006-11-08 15:00:00,21.21,21.21,21.19,21.19,4800.0,21.21,21.21,21.19,21.19,4800.0
2006-11-08 15:05:00,21.19,21.25,21.19,21.25,36400.0,21.19,21.25,21.19,21.25,36400.0
2006-11-08 15:10:00,21.24,21.24,21.22,21.22,23600.0,21.24,21.24,21.22,21.22,23600.0
2006-11-08 15:15:00,21.21,21.21,21.18,21.2,6000.0,21.21,21.21,21.18,21.2,6000.0
2006-11-08 15:20:00,21.19,21.21,21.19,21.21,7600.0,21.19,21.21,21.19,21.21,7600.0
2006-11-08 15:25:00,21.2,21.2,21.19,21.19,12400.0,21.2,21.2,21.19,21.19,12400.0
2006-11-08 15:30:00,21.19,21.22,21.19,21.22,14000.0,21.19,21.22,21.19,21.22,14000.0
2006-11-08 15:35:00,21.21,21.22,21.2,21.2,6800.0,21.21,21.22,21.2,21.2,6800.0
2006-11-08 15:40:00,21.2,21.2,21.16,21.18,5200.0,21.2,21.2,21.16,21.18,5200.0
2006-11-08 15:45:00,21.17,21.21,21.17,21.21,10000.0,21.17,21.21,21.17,21.21,10000.0
2006-11-08 15:50:00,21.21,21.21,21.18,21.19,10400.0,21.21,21.21,21.18,21.19,10400.0
2006-11-08 15:55:00,21.2,21.22,21.19,21.22,35200.0,21.2,21.22,21.19,21.22,35200.0
2006-11-09 09:30:00,21.25,21.27,21.17,21.17,32000.0,21.25,21.27,21.17,21.17,32000.0
2006-11-09 09:35:00,21.17,21.24,21.17,21.18,6000.0,21.17,21.24,21.17,21.18,6000.0
2006-11-09 09:40:00,21.2,21.21,21.13,21.13,10800.0,21.2,21.21,21.13,21.13,10800.0
2006-11-09 09:45:00,21.15,21.16,21.13,21.16,4000.0,21.15,21.16,21.13,21.16,4000.0
2006-11-09 09:50:00,21.15,21.19,21.15,21.19,7200.0,21.15,21.19,21.15,21.19,7200.0
2006-11-09 09:55:00,21.17,21.17,21.17,21.17,800.0,21.17,21.17,21.17,21.17,800.0
2006-11-09 10:00:00,21.16,21.18,21.14,21.14,11200.0,21.16,21.18,21.14,21.14,11200.0
2006-11-09 10:05:00,21.14,21.15,21.1,21.13,20400.0,21.14,21.15,21.1,21.13,20400.0
2006-11-09 10:10:00,21.14,21.18,21.13,21.17,10400.0,21.14,21.18,21.13,21.17,10400.0
2006-11-09 10:15:00,21.17,21.17,21.16,21.16,2000.0,21.17,21.17,21.16,21.16,2000.0
2006-11-09 10:20:00,21.17,21.18,21.15,21.18,6000.0,21.17,21.18,21.15,21.18,6000.0
2006-11-09 10:25:00,21.17,21.2,21.16,21.17,6400.0,21.17,21.2,21.16,21.17,6400.0
2006-11-09 10:30:00,21.17,21.18,21.17,21.17,6000.0,21.17,21.18,21.17,21.17,6000.0
2006-11-09 10:35:00,21.17,21.17,21.16,21.16,6000.0,21.17,21.17,21.16,21.16,6000.0
2006-11-09 10:40:00,21.17,21.18,21.17,21.18,6400.0,21.17,21.18,21.17,21.18,6400.0
2006-11-09 10:45:00,21.19,21.2,21.18,21.18,9200.0,21.19,21.2,21.18,21.18,9200.0
2006-11-09 10:50:00,21.18,21.22,21.18,21.21,10800.0,21.18,21.22,21.18,21.21,10800.0
2006-11-09 10:55:00,21.22,21.27,21.22,21.24,16800.0,21.22,21.27,21.22,21.24,16800.0
2006-11-09 11:00:00,21.23,21.24,21.2,21.2,6000.0,21.23,21.24,21.2,21.2,6000.0
2006-11-09 11:05:00,21.21,21.22,21.19,21.19,7200.0,21.21,21.22,21.19,21.19,7200.0
2006-11-09 11:10:00,21.2,21.2,21.14,21.14,4000.0,21.2,21.2,21.14,21.14,4000.0
2006-11-09 11:15:00,21.14,21.14,21.14,21.14,2400.0,21.14,21.14,21.14,21.14,2400.0
2006-11-09 11:20:00,21.14,21.14,21.13,21.13,6800.0,21.14,21.14,21.13,21.13,6800.0
2006-11-09 11:25:00,21.13,21.17,21.13,21.17,11200.0,21.13,21.17,21.13,21.17,11200.0
2006-11-09 11:30:00,21.17,21.23,21.17,21.23,3200.0,21.17,21.23,21.17,21.23,3200.0
2006-11-09 11:35:00,21.23,21.23,21.18,21.18,4400.0,21.23,21.23,21.18,21.18,4400.0
2006-11-09 11:40:00,21.18,21.18,21.15,21.16,11200.0,21.18,21.18,21.15,21.16,11200.0
2006-11-09 11:45:00,21.16,21.2,21.16,21.19,6800.0,21.16,21.2,21.16,21.19,6800.0
2006-11-09 11:50:00,21.19,21.21,21.19,21.2,2800.0,21.19,21.21,21.19,21.2,2800.0
2006-11-09 11:55:00,21.2,21.21,21.19,21.19,2000.0,21.2,21.21,21.19,21.19,2000.0
2006-11-09 12:00:00,21.18,21.18,21.16,21.16,1600.0,21.18,21.18,21.16,21.16,1600.0
2006-11-09 12:05:00,21.15,21.15,21.13,21.13,7600.0,21.15,21.15,21.13,21.13,7600.0
2006-11-09 12:10:00,21.13,21.13,21.13,21.13,27200.0,21.13,21.13,21.13,21.13,27200.0
2006-11-09 12:15:00,21.13,21.13,21.13,21.13,400.0,21.13,21.13,21.13,21.13,400.0
2006-11-09 12:20:00,21.13,21.13,21.13,21.13,6400.0,21.13,21.13,21.13,21.13,6400.0
2006-11-09 12:25:00,21.13,21.13,21.08,21.08,18400.0,21.13,21.13,21.08,21.08,18400.0
2006-11-09 12:30:00,21.09,21.12,21.08,21.11,4400.0,21.09,21.12,21.08,21.11,4400.0
2006-11-09 12:35:00,21.11,21.11,21.11,21.11,2000.0,21.11,21.11,21.11,21.11,2000.0
2006-11-09 12:40:00,21.12,21.12,21.09,21.1,12400.0,21.12,21.12,21.09,21.1,12400.0
2006-11-09 12:45:00,21.1,21.11,21.1,21.11,7200.0,21.1,21.11,21.1,21.11,7200.0
2006-11-09 12:50:00,21.12,21.16,21.12,21.14,12400.0,21.12,21.16,21.12,21.14,12400.0
2006-11-09 12:55:00,21.12,21.16,21.11,21.13,15200.0,21.12,21.16,21.11,21.13,15200.0
2006-11-09 13:00:00,21.14,21.16,21.14,21.16,11600.0,21.14,21.16,21.14,21.16,11600.0
2006-11-09 13:05:00,21.16,21.16,21.15,21.16,12400.0,21.16,21.16,21.15,21.16,12400.0
2006-11-09 13:10:00,21.16,21.16,21.12,21.12,4000.0,21.16,21.16,21.12,21.12,4000.0
2006-11-09 13:15:00,21.1,21.11,21.1,21.11,2400.0,21.1,21.11,21.1,21.11,2400.0
2006-11-09 13:20:00,21.1,21.1,21.1,21.1,49600.0,21.1,21.1,21.1,21.1,49600.0
2006-11-09 13:25:00,21.1,21.12,21.1,21.12,37600.0,21.1,21.12,21.1,21.12,37600.0
2006-11-09 13:30:00,21.12,21.13,21.11,21.13,10800.0,21.12,21.13,21.11,21.13,10800.0
2006-11-09 13:35:00,21.11,21.13,21.11,21.13,6800.0,21.11,21.13,21.11,21.13,6800.0
2006-11-09 13:40:00,21.13,21.14,21.11,21.11,3600.0,21.13,21.14,21.11,21.11,3600.0
2006-11-09 13:45:00,21.13,21.15,21.11,21.14,10000.0,21.13,21.15,21.11,21.14,10000.0
2006-11-09 13:50:00,21.14,21.14,21.11,21.11,2800.0,21.14,21.14,21.11,21.11,2800.0
2006-11-09 13:55:00,21.11,21.14,21.1,21.12,12400.0,21.11,21.14,21.1,21.12,12400.0
2006-11-09 14:00:00,21.12,21.13,21.12,21.13,7200.0,21.12,21.13,21.12,21.13,7200.0
2006-11-09 14:05:00,21.13,21.22,21.13,21.21,28000.0,21.13,21.22,21.13,21.21,28000.0
2006-11-09 14:10:00,21.22,21.23,21.17,21.17,25200.0,21.22,21.23,21.17,21.17,25200.0
2006-11-09 14:15:00,21.15,21.15,21.15,21.15,12400.0,21.15,21.15,21.15,21.15,12400.0
2006-11-09 14:20:00,21.15,21.16,21.15,21.15,5600.0,21.15,21.16,21.15,21.15,5600.0
2006-11-09 14:25:00,21.15,21.2,21.15,21.17,17600.0,21.15,21.2,21.15,21.17,17600.0
2006-11-09 14:30:00,21.16,21.18,21.14,21.17,24400.0,21.16,21.18,21.14,21.17,24400.0
2006-11-09 14:35:00,21.15,21.18,21.15,21.16,21200.0,21.15,21.18,21.15,21.16,21200.0
2006-11-09 14:40:00,21.15,21.15,21.15,21.15,17600.0,21.15,21.15,21.15,21.15,17600.0
2006-11-09 14:45:00,21.11,21.11,21.11,21.11,4400.0,21.11,21.11,21.11,21.11,4400.0
2006-11-09 14:50:00,21.11,21.13,21.11,21.11,5600.0,21.11,21.13,21.11,21.11,5600.0
2006-11-09 14:55:00,21.11,21.13,21.11,21.12,10400.0,21.11,21.13,21.11,21.12,10400.0
2006-11-09 15:00:00,21.13,21.13,21.11,21.11,14400.0,21.13,21.13,21.11,21.11,14400.0
2006-11-09 15:05:00,21.11,21.13,21.11,21.11,6400.0,21.11,21.13,21.11,21.11,6400.0
2006-11-09 15:10:00,21.12,21.12,21.11,21.11,18000.0,21.12,21.12,21.11,21.11,18000.0
2006-11-09 15:15:00,21.11,21.12,21.11,21.12,13600.0,21.11,21.12,21.11,21.12,13600.0
2006-11-09 15:20:00,21.11,21.11,21.11,21.11,12000.0,21.11,21.11,21.11,21.11,12000.0
2006-11-09 15:25:00,21.11,21.11,21.11,21.11,4400.0,21.11,21.11,21.11,21.11,4400.0
2006-11-09 15:30:00,21.11,21.12,21.11,21.11,20400.0,21.11,21.12,21.11,21.11,20400.0
2006-11-09 15:35:00,21.11,21.11,21.11,21.11,21200.0,21.11,21.11,21.11,21.11,21200.0
2006-11-09 15:40:00,21.11,21.13,21.11,21.12,39600.0,21.11,21.13,21.11,21.12,39600.0
2006-11-09 15:45:00,21.12,21.12,21.11,21.11,16800.0,21.12,21.12,21.11,21.11,16800.0
2006-11-09 15:50:00,21.11,21.11,21.11,21.11,14800.0,21.11,21.11,21.11,21.11,14800.0
2006-11-09 15:55:00,21.11,21.11,21.1,21.1,41200.0,21.11,21.11,21.1,21.1,41200.0
2006-11-10 09:30:00,21.16,21.18,21.16,21.18,4400.0,21.16,21.18,21.16,21.18,4400.0
2006-11-10 09:35:00,21.17,21.17,21.13,21.13,4000.0,21.17,21.17,21.13,21.13,4000.0
2006-11-10 09:40:00,21.09,21.09,21.01,21.03,10400.0,21.09,21.09,21.01,21.03,10400.0
2006-11-10 09:45:00,21.02,21.02,21.0,21.0,1200.0,21.02,21.02,21.0,21.0,1200.0
2006-11-10 09:50:00,21.0,21.0,20.99,20.99,5600.0,21.0,21.0,20.99,20.99,5600.0
2006-11-10 09:55:00,20.95,20.96,20.95,20.96,6000.0,20.95,20.96,20.95,20.96,6000.0
2006-11-10 10:00:00,20.99,21.02,20.99,21.02,4800.0,20.99,21.02,20.99,21.02,4800.0
2006-11-10 10:05:00,21.01,21.01,20.96,20.96,3200.0,21.01,21.01,20.96,20.96,3200.0
2006-11-10 10:10:00,20.96,20.96,20.95,20.95,12000.0,20.96,20.96,20.95,20.95,12000.0
2006-11-10 10:15:00,20.96,20.99,20.96,20.99,7600.0,20.96,20.99,20.96,20.99,7600.0
2006-11-10 10:20:00,20.98,20.98,20.98,20.98,3200.0,20.98,20.98,20.98,20.98,3200.0
2006-11-10 10:25:00,20.98,20.98,20.98,20.98,800.0,20.98,20.98,20.98,20.98,800.0
2006-11-10 10:30:00,20.98,21.0,20.98,21.0,2400.0,20.98,21.0,20.98,21.0,2400.0
2006-11-10 10:35:00,21.01,21.02,21.0,21.0,4000.0,21.01,21.02,21.0,21.0,4000.0
2006-11-10 10:40:00,21.0,21.0,20.99,20.99,3200.0,21.0,21.0,20.99,20.99,3200.0
2006-11-10 10:45:00,20.99,20.99,20.99,20.99,2400.0,20.99,20.99,20.99,20.99,2400.0
2006-11-10 10:50:00,20.99,21.0,20.98,20.98,4400.0,20.99,21.0,20.98,20.98,4400.0
2006-11-10 10:55:00,20.99,21.0,20.98,20.99,3600.0,20.99,21.0,20.98,20.99,3600.0
2006-11-10 11:00:00,20.99,20.99,20.98,20.98,6800.0,20.99,20.99,20.98,20.98,6800.0
2006-11-10 11:05:00,20.98,20.99,20.98,20.98,8000.0,20.98,20.99,20.98,20.98,8000.0
2006-11-10 11:10:00,21.0,21.0,20.99,20.99,2000.0,21.0,21.0,20.99,20.99,2000.0
2006-11-10 11:15:00,20.98,20.99,20.98,20.99,4000.0,20.98,20.99,20.98,20.99,4000.0
2006-11-10 11:20:00,20.99,21.01,20.99,21.01,2800.0,20.99,21.01,20.99,21.01,2800.0
2006-11-10 11:25:00,21.01,21.01,21.01,21.01,400.0,21.01,21.01,21.01,21.01,400.0
2006-11-10 11:30:00,21.01,21.05,21.01,21.05,2000.0,21.01,21.05,21.01,21.05,2000.0
2006-11-10 11:35:00,21.05,21.06,21.01,21.06,7200.0,21.05,21.06,21.01,21.06,7200.0
2006-11-10 11:40:00,21.04,21.04,21.01,21.01,2400.0,21.04,21.04,21.01,21.01,2400.0
2006-11-10 11:45:00,21.01,21.01,21.0,21.0,5200.0,21.01,21.01,21.0,21.0,5200.0
2006-11-10 11:50:00,21.0,21.0,21.0,21.0,2000.0,21.0,21.0,21.0,21.0,2000.0
2006-11-10 11:55:00,21.0,21.0,20.99,20.99,1200.0,21.0,21.0,20.99,20.99,1200.0
2006-11-10 12:00:00,20.98,21.0,20.98,21.0,3200.0,20.98,21.0,20.98,21.0,3200.0
2006-11-10 12:05:00,20.99,21.0,20.99,21.0,2000.0,20.99,21.0,20.99,21.0,2000.0
2006-11-10 12:10:00,20.99,20.99,20.99,20.99,2800.0,20.99,20.99,20.99,20.99,2800.0
2006-11-10 12:15:00,20.98,20.98,20.98,20.98,6400.0,20.98,20.98,20.98,20.98,6400.0
2006-11-10 12:20:00,20.98,20.99,20.98,20.98,6400.0,20.98,20.99,20.98,20.98,6400.0
2006-11-10 12:25:00,20.98,20.98,20.98,20.98,800.0,20.98,20.98,20.98,20.98,800.0
2006-11-10 12:30:00,20.98,20.98,20.98,20.98,3600.0,20.98,20.98,20.98,20.98,3600.0
2006-11-10 12:35:00,20.99,20.99,20.98,20.98,1600.0,20.99,20.99,20.98,20.98,1600.0
2006-11-10 12:40:00,20.98,20.98,20.98,20.98,4000.0,20.98,20.98,20.98,20.98,4000.0
2006-11-10 12:45:00,20.98,20.98,20.98,20.98,3600.0,20.98,20.98,20.98,20.98,3600.0
2006-11-10 12:50:00,20.98,20.98,20.98,20.98,1200.0,20.98,20.98,20.98,20.98,1200.0
2006-11-10 12:55:00,20.98,20.98,20.98,20.98,1200.0,20.98,20.98,20.98,20.98,1200.0
2006-11-10 13:00:00,20.98,20.98,20.98,20.98,400.0,20.98,20.98,20.98,20.98,400.0
2006-11-10 13:05:00,20.98,20.99,20.98,20.99,800.0,20.98,20.99,20.98,20.99,800.0
2006-11-10 13:10:00,20.99,20.99,20.99,20.99,4000.0,20.99,20.99,20.99,20.99,4000.0
2006-11-10 13:15:00,20.98,20.98,20.98,20.98,2000.0,20.98,20.98,20.98,20.98,2000.0
2006-11-10 13:20:00,20.98,20.98,20.98,20.98,2800.0,20.98,20.98,20.98,20.98,2800.0
2006-11-10 13:25:00,20.98,20.98,20.98,20.98,6000.0,20.98,20.98,20.98,20.98,6000.0
2006-11-10 13:30:00,20.98,20.98,20.98,20.98,400.0,20.98,20.98,20.98,20.98,400.0
2006-11-10 13:35:00,20.98,20.98,20.97,20.98,12800.0,20.98,20.98,20.97,20.98,12800.0
2006-11-10 13:40:00,20.99,21.0,20.98,20.99,6400.0,20.99,21.0,20.98,20.99,6400.0
2006-11-10 13:45:00,20.99,20.99,20.98,20.98,1600.0,20.99,20.99,20.98,20.98,1600.0
2006-11-10 13:50:00,20.97,20.97,20.97,20.97,400.0,20.97,20.97,20.97,20.97,400.0
2006-11-10 13:55:00,20.98,20.98,20.98,20.98,1600.0,20.98,20.98,20.98,20.98,1600.0
2006-11-10 14:00:00,20.97,20.98,20.97,20.98,1200.0,20.97,20.98,20.97,20.98,1200.0
2006-11-10 14:05:00,20.97,20.97,20.96,20.96,2000.0,20.97,20.97,20.96,20.96,2000.0
2006-11-10 14:10:00,20.97,20.98,20.97,20.98,5200.0,20.97,20.98,20.97,20.98,5200.0
2006-11-10 14:15:00,20.98,20.99,20.97,20.99,6400.0,20.98,20.99,20.97,20.99,6400.0
2006-11-10 14:20:00,20.99,20.99,20.97,20.99,8800.0,20.99,20.99,20.97,20.99,8800.0
2006-11-10 14:25:00,20.98,20.98,20.98,20.98,7200.0,20.98,20.98,20.98,20.98,7200.0
2006-11-10 14:30:00,20.98,20.98,20.98,20.98,1600.0,20.98,20.98,20.98,20.98,1600.0
2006-11-10 14:35:00,20.98,20.99,20.98,20.99,3600.0,20.98,20.99,20.98,20.99,3600.0
2006-11-10 14:40:00,20.99,20.99,20.98,20.98,9600.0,20.99,20.99,20.98,20.98,9600.0
2006-11-10 14:45:00,20.98,20.98,20.98,20.98,1600.0,20.98,20.98,20.98,20.98,1600.0
2006-11-10 14:50:00,20.98,20.98,20.98,20.98,5200.0,20.98,20.98,20.98,20.98,5200.0
2006-11-10 14:55:00,20.98,20.98,20.98,20.98,800.0,20.98,20.98,20.98,20.98,800.0
2006-11-10 15:00:00,20.98,20.99,20.98,20.99,4800.0,20.98,20.99,20.98,20.99,4800.0
2006-11-10 15:05:00,20.99,20.99,20.99,20.99,15600.0,20.99,20.99,20.99,20.99,15600.0
2006-11-10 15:10:00,20.99,20.99,20.99,20.99,14000.0,20.99,20.99,20.99,20.99,14000.0
2006-11-10 15:15:00,20.99,21.0,20.99,21.0,7600.0,20.99,21.0,20.99,21.0,7600.0
2006-11-10 15:20:00,21.0,21.02,21.0,21.02,9600.0,21.0,21.02,21.0,21.02,9600.0
2006-11-10 15:25:00,21.02,21.02,21.01,21.02,9600.0,21.02,21.02,21.01,21.02,9600.0
2006-11-10 15:30:00,21.02,21.05,21.02,21.03,7600.0,21.02,21.05,21.02,21.03,7600.0
2006-11-10 15:35:00,21.03,21.03,21.02,21.02,14800.0,21.03,21.03,21.02,21.02,14800.0
2006-11-10 15:40:00,21.02,21.02,21.01,21.01,12400.0,21.02,21.02,21.01,21.01,12400.0
2006-11-10 15:45:00,21.01,21.02,20.99,21.0,12800.0,21.01,21.02,20.99,21.0,12800.0
2006-11-10 15:50:00,21.0,21.04,21.0,21.04,28400.0,21.0,21.04,21.0,21.04,28400.0
2006-11-10 15:55:00,21.05,21.07,21.04,21.06,20000.0,21.05,21.07,21.04,21.06,20000.0
2006-11-13 09:30:00,21.11,21.11,21.04,21.04,8400.0,21.11,21.11,21.04,21.04,8400.0
2006-11-13 09:35:00,21.06,21.06,21.05,21.06,9200.0,21.06,21.06,21.05,21.06,9200.0
2006-11-13 09:40:00,21.06,21.09,21.05,21.06,17600.0,21.06,21.09,21.05,21.06,17600.0
2006-11-13 09:45:00,21.05,21.08,21.04,21.06,45200.0,21.05,21.08,21.04,21.06,45200.0
2006-11-13 09:50:00,21.06,21.06,21.04,21.06,24000.0,21.06,21.06,21.04,21.06,24000.0
2006-11-13 09:55:00,21.06,21.06,21.04,21.05,5200.0,21.06,21.06,21.04,21.05,5200.0
2006-11-13 10:00:00,21.05,21.06,21.04,21.06,8400.0,21.05,21.06,21.04,21.06,8400.0
2006-11-13 10:05:00,21.06,21.1,21.05,21.1,34800.0,21.06,21.1,21.05,21.1,34800.0
2006-11-13 10:10:00,21.08,21.1,21.06,21.06,14400.0,21.08,21.1,21.06,21.06,14400.0
2006-11-13 10:15:00,21.06,21.06,21.04,21.05,18800.0,21.06,21.06,21.04,21.05,18800.0
2006-11-13 10:20:00,21.04,21.04,21.04,21.04,16000.0,21.04,21.04,21.04,21.04,16000.0
2006-11-13 10:25:00,21.04,21.04,21.0,21.0,6400.0,21.04,21.04,21.0,21.0,6400.0
2006-11-13 10:30:00,21.0,21.03,21.0,21.02,17200.0,21.0,21.03,21.0,21.02,17200.0
2006-11-13 10:35:00,21.0,21.0,20.98,20.98,17600.0,21.0,21.0,20.98,20.98,17600.0
2006-11-13 10:40:00,20.98,20.98,20.98,20.98,6800.0,20.98,20.98,20.98,20.98,6800.0
2006-11-13 10:45:00,20.98,20.98,20.98,20.98,18400.0,20.98,20.98,20.98,20.98,18400.0
2006-11-13 10:50:00,20.98,20.98,20.98,20.98,10400.0,20.98,20.98,20.98,20.98,10400.0
2006-11-13 10:55:00,20.98,20.98,20.9,20.9,23600.0,20.98,20.98,20.9,20.9,23600.0
2006-11-13 11:00:00,20.9,20.9,20.88,20.9,24000.0,20.9,20.9,20.88,20.9,24000.0
2006-11-13 11:05:00,20.89,20.91,20.88,20.88,32800.0,20.89,20.91,20.88,20.88,32800.0
2006-11-13 11:10:00,20.88,20.9,20.88,20.88,15200.0,20.88,20.9,20.88,20.88,15200.0
2006-11-13 11:15:00,20.88,20.88,20.88,20.88,11600.0,20.88,20.88,20.88,20.88,11600.0
2006-11-13 11:20:00,20.88,20.88,20.88,20.88,10000.0,20.88,20.88,20.88,20.88,10000.0
2006-11-13 11:25:00,20.88,20.88,20.88,20.88,4400.0,20.88,20.88,20.88,20.88,4400.0
2006-11-13 11:30:00,20.88,20.88,20.84,20.84,20000.0,20.88,20.88,20.84,20.84,20000.0
2006-11-13 11:35:00,20.84,20.84,20.8,20.8,6400.0,20.84,20.84,20.8,20.8,6400.0
2006-11-13 11:40:00,20.79,20.8,20.71,20.71,27600.0,20.79,20.8,20.71,20.71,27600.0
2006-11-13 11:45:00,20.73,20.74,20.71,20.74,20000.0,20.73,20.74,20.71,20.74,20000.0
2006-11-13 11:50:00,20.74,20.74,20.74,20.74,10400.0,20.74,20.74,20.74,20.74,10400.0
2006-11-13 11:55:00,20.74,20.74,20.73,20.73,16800.0,20.74,20.74,20.73,20.73,16800.0
2006-11-13 12:00:00,20.72,20.74,20.71,20.71,11600.0,20.72,20.74,20.71,20.71,11600.0
2006-11-13 12:05:00,20.71,20.71,20.68,20.68,32000.0,20.71,20.71,20.68,20.68,32000.0
2006-11-13 12:10:00,20.68,20.69,20.66,20.67,28000.0,20.68,20.69,20.66,20.67,28000.0
2006-11-13 12:15:00,20.67,20.69,20.63,20.69,36000.0,20.67,20.69,20.63,20.69,36000.0
2006-11-13 12:20:00,20.68,20.68,20.64,20.65,12400.0,20.68,20.68,20.64,20.65,12400.0
2006-11-13 12:25:00,20.65,20.68,20.65,20.67,8400.0,20.65,20.68,20.65,20.67,8400.0
2006-11-13 12:30:00,20.65,20.65,20.64,20.64,11200.0,20.65,20.65,20.64,20.64,11200.0
2006-11-13 12:35:00,20.64,20.65,20.61,20.61,15600.0,20.64,20.65,20.61,20.61,15600.0
2006-11-13 12:40:00,20.62,20.62,20.56,20.58,23200.0,20.62,20.62,20.56,20.58,23200.0
2006-11-13 12:45:00,20.6,20.6,20.57,20.58,8800.0,20.6,20.6,20.57,20.58,8800.0
2006-11-13 12:50:00,20.58,20.58,20.57,20.57,6000.0,20.58,20.58,20.57,20.57,6000.0
2006-11-13 12:55:00,20.57,20.57,20.52,20.52,14400.0,20.57,20.57,20.52,20.52,14400.0
2006-11-13 13:00:00,20.52,20.55,20.5,20.53,18800.0,20.52,20.55,20.5,20.53,18800.0
2006-11-13 13:05:00,20.52,20.53,20.52,20.53,6800.0,20.52,20.53,20.52,20.53,6800.0
2006-11-13 13:10:00,20.51,20.52,20.47,20.48,15200.0,20.51,20.52,20.47,20.48,15200.0
2006-11-13 13:15:00,20.47,20.47,20.39,20.4,37600.0,20.47,20.47,20.39,20.4,37600.0
2006-11-13 13:20:00,20.4,20.42,20.36,20.36,15200.0,20.4,20.42,20.36,20.36,15200.0
2006-11-13 13:25:00,20.36,20.43,20.33,20.43,32800.0,20.36,20.43,20.33,20.43,32800.0
2006-11-13 13:30:00,20.43,20.45,20.42,20.45,8800.0,20.43,20.45,20.42,20.45,8800.0
2006-11-13 13:35:00,20.44,20.44,20.36,20.4,19600.0,20.44,20.44,20.36,20.4,19600.0
2006-11-13 13:40:00,20.41,20.48,20.41,20.47,13200.0,20.41,20.48,20.41,20.47,13200.0
2006-11-13 13:45:00,20.48,20.48,20.44,20.47,16000.0,20.48,20.48,20.44,20.47,16000.0
2006-11-13 13:50:00,20.47,20.47,20.46,20.47,11600.0,20.47,20.47,20.46,20.47,11600.0
2006-11-13 13:55:00,20.46,20.46,20.36,20.38,17200.0,20.46,20.46,20.36,20.38,17200.0
2006-11-13 14:00:00,20.39,20.48,20.39,20.47,18000.0,20.39,20.48,20.39,20.47,18000.0
2006-11-13 14:05:00,20.48,20.48,20.45,20.46,14800.0,20.48,20.48,20.45,20.46,14800.0
2006-11-13 14:10:00,20.47,20.49,20.46,20.49,18400.0,20.47,20.49,20.46,20.49,18400.0
2006-11-13 14:15:00,20.51,20.53,20.51,20.52,9200.0,20.51,20.53,20.51,20.52,9200.0
2006-11-13 14:20:00,20.52,20.52,20.47,20.48,9200.0,20.52,20.52,20.47,20.48,9200.0
2006-11-13 14:25:00,20.48,20.52,20.48,20.52,8400.0,20.48,20.52,20.48,20.52,8400.0
2006-11-13 14:30:00,20.52,20.53,20.51,20.51,10400.0,20.52,20.53,20.51,20.51,10400.0
2006-11-13 14:35:00,20.5,20.5,20.49,20.49,7600.0,20.5,20.5,20.49,20.49,7600.0
2006-11-13 14:40:00,20.49,20.51,20.48,20.51,8400.0,20.49,20.51,20.48,20.51,8400.0
2006-11-13 14:45:00,20.51,20.52,20.49,20.49,6800.0,20.51,20.52,20.49,20.49,6800.0
2006-11-13 14:50:00,20.48,20.49,20.46,20.46,10400.0,20.48,20.49,20.46,20.46,10400.0
2006-11-13 14:55:00,20.46,20.48,20.46,20.48,8800.0,20.46,20.48,20.46,20.48,8800.0
2006-11-13 15:00:00,20.48,20.48,20.45,20.45,15200.0,20.48,20.48,20.45,20.45,15200.0
2006-11-13 15:05:00,20.45,20.46,20.44,20.44,27600.0,20.45,20.46,20.44,20.44,27600.0
2006-11-13 15:10:00,20.43,20.43,20.4,20.4,13200.0,20.43,20.43,20.4,20.4,13200.0
2006-11-13 15:15:00,20.39,20.41,20.37,20.4,15200.0,20.39,20.41,20.37,20.4,15200.0
2006-11-13 15:20:00,20.38,20.39,20.35,20.36,16400.0,20.38,20.39,20.35,20.36,16400.0
2006-11-13 15:25:00,20.37,20.5,20.37,20.48,28000.0,20.37,20.5,20.37,20.48,28000.0
2006-11-13 15:30:00,20.47,20.49,20.45,20.46,17200.0,20.47,20.49,20.45,20.46,17200.0
2006-11-13 15:35:00,20.45,20.53,20.45,20.48,49200.0,20.45,20.53,20.45,20.48,49200.0
2006-11-13 15:40:00,20.47,20.5,20.45,20.5,27200.0,20.47,20.5,20.45,20.5,27200.0
2006-11-13 15:45:00,20.5,20.5,20.48,20.49,27200.0,20.5,20.5,20.48,20.49,27200.0
2006-11-13 15:50:00,20.49,20.49,20.45,20.46,38400.0,20.49,20.49,20.45,20.46,38400.0
2006-11-13 15:55:00,20.45,20.45,20.42,20.42,36800.0,20.45,20.45,20.42,20.42,36800.0
2006-11-14 09:30:00,20.55,20.56,20.4,20.54,13200.0,20.55,20.56,20.4,20.54,13200.0
2006-11-14 09:35:00,20.5,20.5,20.33,20.33,28000.0,20.5,20.5,20.33,20.33,28000.0
2006-11-14 09:40:00,20.32,20.36,20.32,20.32,10800.0,20.32,20.36,20.32,20.32,10800.0
2006-11-14 09:45:00,20.31,20.31,20.21,20.24,16800.0,20.31,20.31,20.21,20.24,16800.0
2006-11-14 09:50:00,20.24,20.31,20.21,20.25,8400.0,20.24,20.31,20.21,20.25,8400.0
2006-11-14 09:55:00,20.26,20.29,20.25,20.28,9200.0,20.26,20.29,20.25,20.28,9200.0
2006-11-14 10:00:00,20.3,20.37,20.3,20.35,10800.0,20.3,20.37,20.3,20.35,10800.0
2006-11-14 10:05:00,20.37,20.43,20.37,20.37,10400.0,20.37,20.43,20.37,20.37,10400.0
2006-11-14 10:10:00,20.35,20.38,20.34,20.34,6000.0,20.35,20.38,20.34,20.34,6000.0
2006-11-14 10:15:00,20.34,20.34,20.29,20.29,8000.0,20.34,20.34,20.29,20.29,8000.0
2006-11-14 10:20:00,20.29,20.36,20.29,20.36,4400.0,20.29,20.36,20.29,20.36,4400.0
2006-11-14 10:25:00,20.32,20.32,20.29,20.3,3200.0,20.32,20.32,20.29,20.3,3200.0
2006-11-14 10:30:00,20.29,20.33,20.29,20.33,4800.0,20.29,20.33,20.29,20.33,4800.0
2006-11-14 10:35:00,20.34,20.38,20.34,20.38,5200.0,20.34,20.38,20.34,20.38,5200.0
2006-11-14 10:40:00,20.37,20.37,20.36,20.36,6000.0,20.37,20.37,20.36,20.36,6000.0
2006-11-14 10:45:00,20.35,20.36,20.35,20.35,1600.0,20.35,20.36,20.35,20.35,1600.0
2006-11-14 10:50:00,20.36,20.41,20.36,20.39,10800.0,20.36,20.41,20.36,20.39,10800.0
2006-11-14 10:55:00,20.41,20.41,20.39,20.39,2400.0,20.41,20.41,20.39,20.39,2400.0
2006-11-14 11:00:00,20.36,20.36,20.34,20.34,6400.0,20.36,20.36,20.34,20.34,6400.0
2006-11-14 11:05:00,20.35,20.36,20.34,20.35,21200.0,20.35,20.36,20.34,20.35,21200.0
2006-11-14 11:10:00,20.36,20.37,20.35,20.37,2000.0,20.36,20.37,20.35,20.37,2000.0
2006-11-14 11:15:00,20.39,20.41,20.39,20.4,5600.0,20.39,20.41,20.39,20.4,5600.0
2006-11-14 11:20:00,20.4,20.4,20.39,20.4,13600.0,20.4,20.4,20.39,20.4,13600.0
2006-11-14 11:25:00,20.4,20.41,20.4,20.41,2400.0,20.4,20.41,20.4,20.41,2400.0
2006-11-14 11:30:00,20.41,20.45,20.41,20.44,13600.0,20.41,20.45,20.41,20.44,13600.0
2006-11-14 11:35:00,20.44,20.44,20.44,20.44,8400.0,20.44,20.44,20.44,20.44,8400.0
2006-11-14 11:40:00,20.44,20.5,20.44,20.48,6400.0,20.44,20.5,20.44,20.48,6400.0
2006-11-14 11:45:00,20.49,20.49,20.45,20.45,10400.0,20.49,20.49,20.45,20.45,10400.0
2006-11-14 11:50:00,20.44,20.47,20.44,20.47,7200.0,20.44,20.47,20.44,20.47,7200.0
2006-11-14 11:55:00,20.44,20.45,20.44,20.45,4400.0,20.44,20.45,20.44,20.45,4400.0
2006-11-14 12:00:00,20.44,20.46,20.44,20.44,8400.0,20.44,20.46,20.44,20.44,8400.0
2006-11-14 12:05:00,20.44,20.46,20.44,20.46,5200.0,20.44,20.46,20.44,20.46,5200.0
2006-11-14 12:10:00,20.46,20.46,20.46,20.46,2000.0,20.46,20.46,20.46,20.46,2000.0
2006-11-14 12:15:00,20.47,20.47,20.45,20.45,2400.0,20.47,20.47,20.45,20.45,2400.0
2006-11-14 12:20:00,20.45,20.45,20.45,20.45,10000.0,20.45,20.45,20.45,20.45,10000.0
2006-11-14 12:25:00,20.45,20.46,20.45,20.46,7200.0,20.45,20.46,20.45,20.46,7200.0
2006-11-14 12:30:00,20.46,20.48,20.46,20.47,6800.0,20.46,20.48,20.46,20.47,6800.0
2006-11-14 12:35:00,20.47,20.47,20.45,20.47,2800.0,20.47,20.47,20.45,20.47,2800.0
2006-11-14 12:40:00,20.46,20.48,20.46,20.48,4000.0,20.46,20.48,20.46,20.48,4000.0
2006-11-14 12:45:00,20.49,20.49,20.49,20.49,800.0,20.49,20.49,20.49,20.49,800.0
2006-11-14 12:50:00,20.49,20.49,20.48,20.48,2400.0,20.49,20.49,20.48,20.48,2400.0
2006-11-14 12:55:00,20.5,20.5,20.5,20.5,400.0,20.5,20.5,20.5,20.5,400.0
2006-11-14 13:00:00,20.5,20.5,20.46,20.46,4800.0,20.5,20.5,20.46,20.46,4800.0
2006-11-14 13:05:00,20.47,20.48,20.47,20.47,4000.0,20.47,20.48,20.47,20.47,4000.0
2006-11-14 13:10:00,20.47,20.48,20.47,20.48,6000.0,20.47,20.48,20.47,20.48,6000.0
2006-11-14 13:15:00,20.48,20.49,20.46,20.49,5600.0,20.48,20.49,20.46,20.49,5600.0
2006-11-14 13:20:00,20.49,20.52,20.49,20.52,9200.0,20.49,20.52,20.49,20.52,9200.0
2006-11-14 13:25:00,20.53,20.53,20.5,20.5,3200.0,20.53,20.53,20.5,20.5,3200.0
2006-11-14 13:30:00,20.52,20.52,20.5,20.5,8000.0,20.52,20.52,20.5,20.5,8000.0
2006-11-14 13:35:00,20.5,20.53,20.5,20.53,11600.0,20.5,20.53,20.5,20.53,11600.0
2006-11-14 13:40:00,20.52,20.52,20.5,20.51,5600.0,20.52,20.52,20.5,20.51,5600.0
2006-11-14 13:45:00,20.52,20.54,20.52,20.52,1200.0,20.52,20.54,20.52,20.52,1200.0
2006-11-14 13:50:00,20.52,20.52,20.52,20.52,800.0,20.52,20.52,20.52,20.52,800.0
2006-11-14 13:55:00,20.51,20.52,20.5,20.5,6800.0,20.51,20.52,20.5,20.5,6800.0
2006-11-14 14:00:00,20.5,20.5,20.5,20.5,3600.0,20.5,20.5,20.5,20.5,3600.0
2006-11-14 14:05:00,20.5,20.51,20.5,20.51,8400.0,20.5,20.51,20.5,20.51,8400.0
2006-11-14 14:10:00,20.52,20.53,20.49,20.53,20800.0,20.52,20.53,20.49,20.53,20800.0
2006-11-14 14:15:00,20.53,20.53,20.49,20.51,10800.0,20.53,20.53,20.49,20.51,10800.0
2006-11-14 14:20:00,20.5,20.52,20.49,20.49,4400.0,20.5,20.52,20.49,20.49,4400.0
2006-11-14 14:25:00,20.5,20.5,20.48,20.5,10400.0,20.5,20.5,20.48,20.5,10400.0
2006-11-14 14:30:00,20.5,20.5,20.5,20.5,4000.0,20.5,20.5,20.5,20.5,4000.0
2006-11-14 14:35:00,20.5,20.53,20.5,20.53,7600.0,20.5,20.53,20.5,20.53,7600.0
2006-11-14 14:40:00,20.54,20.58,20.54,20.58,3200.0,20.54,20.58,20.54,20.58,3200.0
2006-11-14 14:45:00,20.58,20.63,20.58,20.62,4000.0,20.58,20.63,20.58,20.62,4000.0
2006-11-14 14:50:00,20.6,20.61,20.59,20.61,7600.0,20.6,20.61,20.59,20.61,7600.0
2006-11-14 14:55:00,20.6,20.61,20.6,20.61,3200.0,20.6,20.61,20.6,20.61,3200.0
2006-11-14 15:00:00,20.61,20.67,20.61,20.65,14800.0,20.61,20.67,20.61,20.65,14800.0
2006-11-14 15:05:00,20.66,20.66,20.63,20.64,16000.0,20.66,20.66,20.63,20.64,16000.0
2006-11-14 15:10:00,20.63,20.69,20.63,20.69,15600.0,20.63,20.69,20.63,20.69,15600.0
2006-11-14 15:15:00,20.69,20.71,20.68,20.71,10000.0,20.69,20.71,20.68,20.71,10000.0
2006-11-14 15:20:00,20.71,20.74,20.68,20.73,24800.0,20.71,20.74,20.68,20.73,24800.0
2006-11-14 15:25:00,20.71,20.8,20.71,20.77,36000.0,20.71,20.8,20.71,20.77,36000.0
2006-11-14 15:30:00,20.77,20.79,20.74,20.74,12400.0,20.77,20.79,20.74,20.74,12400.0
2006-11-14 15:35:00,20.72,20.75,20.7,20.75,34400.0,20.72,20.75,20.7,20.75,34400.0
2006-11-14 15:40:00,20.75,20.77,20.72,20.72,9600.0,20.75,20.77,20.72,20.72,9600.0
2006-11-14 15:45:00,20.72,20.74,20.72,20.73,6000.0,20.72,20.74,20.72,20.73,6000.0
2006-11-14 15:50:00,20.73,20.76,20.72,20.76,29600.0,20.73,20.76,20.72,20.76,29600.0
2006-11-14 15:55:00,20.76,20.8,20.75,20.77,28000.0,20.76,20.8,20.75,20.77,28000.0
2006-11-15 09:30:00,20.75,20.75,20.74,20.75,4000.0,20.75,20.75,20.74,20.75,4000.0
2006-11-15 09:35:00,20.77,20.77,20.77,20.77,4800.0,20.77,20.77,20.77,20.77,4800.0
2006-11-15 09:40:00,20.78,20.78,20.78,20.78,8000.0,20.78,20.78,20.78,20.78,8000.0
2006-11-15 09:45:00,20.78,20.82,20.78,20.82,4400.0,20.78,20.82,20.78,20.82,4400.0
2006-11-15 09:50:00,20.81,20.84,20.8,20.84,7600.0,20.81,20.84,20.8,20.84,7600.0
2006-11-15 09:55:00,20.88,20.88,20.85,20.85,7600.0,20.88,20.88,20.85,20.85,7600.0
2006-11-15 10:00:00,20.88,20.88,20.86,20.86,2000.0,20.88,20.88,20.86,20.86,2000.0
2006-11-15 10:05:00,20.87,20.89,20.86,20.86,5600.0,20.87,20.89,20.86,20.86,5600.0
2006-11-15 10:10:00,20.85,20.88,20.85,20.88,2000.0,20.85,20.88,20.85,20.88,2000.0
2006-11-15 10:15:00,20.88,20.88,20.86,20.86,800.0,20.88,20.88,20.86,20.86,800.0
2006-11-15 10:20:00,20.88,20.89,20.88,20.89,1600.0,20.88,20.89,20.88,20.89,1600.0
2006-11-15 10:25:00,20.87,20.88,20.87,20.87,4400.0,20.87,20.88,20.87,20.87,4400.0
2006-11-15 10:30:00,20.88,20.89,20.87,20.87,4400.0,20.88,20.89,20.87,20.87,4400.0
2006-11-15 10:35:00,20.89,20.89,20.87,20.87,5200.0,20.89,20.89,20.87,20.87,5200.0
2006-11-15 10:40:00,20.88,20.91,20.88,20.91,2400.0,20.88,20.91,20.88,20.91,2400.0
2006-11-15 10:45:00,20.9,20.91,20.9,20.9,1600.0,20.9,20.91,20.9,20.9,1600.0
2006-11-15 10:50:00,20.9,20.92,20.9,20.91,3600.0,20.9,20.92,20.9,20.91,3600.0
2006-11-15 10:55:00,20.91,20.91,20.89,20.9,2000.0,20.91,20.91,20.89,20.9,2000.0
2006-11-15 11:00:00,20.9,20.9,20.9,20.9,9200.0,20.9,20.9,20.9,20.9,9200.0
2006-11-15 11:05:00,20.9,20.9,20.87,20.87,4000.0,20.9,20.9,20.87,20.87,4000.0
2006-11-15 11:10:00,20.88,20.88,20.86,20.88,11200.0,20.88,20.88,20.86,20.88,11200.0
2006-11-15 11:15:00,20.91,20.93,20.91,20.93,2400.0,20.91,20.93,20.91,20.93,2400.0
2006-11-15 11:20:00,20.92,20.93,20.9,20.92,6400.0,20.92,20.93,20.9,20.92,6400.0
2006-11-15 11:25:00,20.9,20.94,20.9,20.94,11200.0,20.9,20.94,20.9,20.94,11200.0
2006-11-15 11:30:00,20.92,20.96,20.92,20.96,23600.0,20.92,20.96,20.92,20.96,23600.0
2006-11-15 11:35:00,20.96,20.96,20.95,20.96,3200.0,20.96,20.96,20.95,20.96,3200.0
2006-11-15 11:40:00,20.96,20.99,20.96,20.99,1200.0,20.96,20.99,20.96,20.99,1200.0
2006-11-15 11:45:00,20.98,21.01,20.98,21.01,1600.0,20.98,21.01,20.98,21.01,1600.0
2006-11-15 11:50:00,20.99,20.99,20.99,20.99,1200.0,20.99,20.99,20.99,20.99,1200.0
2006-11-15 11:55:00,20.97,20.99,20.97,20.98,6800.0,20.97,20.99,20.97,20.98,6800.0
2006-11-15 12:00:00,20.98,20.98,20.98,20.98,1200.0,20.98,20.98,20.98,20.98,1200.0
2006-11-15 12:05:00,20.97,20.97,20.97,20.97,1200.0,20.97,20.97,20.97,20.97,1200.0
2006-11-15 12:10:00,20.95,20.98,20.95,20.98,8000.0,20.95,20.98,20.95,20.98,8000.0
2006-11-15 12:15:00,20.98,20.98,20.98,20.98,400.0,20.98,20.98,20.98,20.98,400.0
2006-11-15 12:20:00,20.98,20.98,20.98,20.98,0.0,20.98,20.98,20.98,20.98,0.0
2006-11-15 12:25:00,20.97,20.98,20.97,20.98,800.0,20.97,20.98,20.97,20.98,800.0
2006-11-15 12:30:00,20.98,20.98,20.97,20.98,2800.0,20.98,20.98,20.97,20.98,2800.0
2006-11-15 12:35:00,20.98,20.98,20.98,20.98,4400.0,20.98,20.98,20.98,20.98,4400.0
2006-11-15 12:40:00,21.0,21.0,21.0,21.0,800.0,21.0,21.0,21.0,21.0,800.0
2006-11-15 12:45:00,21.0,21.03,21.0,21.02,11600.0,21.0,21.03,21.0,21.02,11600.0
2006-11-15 12:50:00,21.03,21.03,21.01,21.01,18400.0,21.03,21.03,21.01,21.01,18400.0
2006-11-15 12:55:00,21.01,21.01,21.01,21.01,0.0,21.01,21.01,21.01,21.01,0.0
2006-11-15 13:00:00,21.01,21.01,21.0,21.0,1200.0,21.01,21.01,21.0,21.0,1200.0
2006-11-15 13:05:00,21.0,21.03,21.0,21.03,10800.0,21.0,21.03,21.0,21.03,10800.0
2006-11-15 13:10:00,21.02,21.03,21.02,21.02,3200.0,21.02,21.03,21.02,21.02,3200.0
2006-11-15 13:15:00,21.02,21.03,21.02,21.02,1200.0,21.02,21.03,21.02,21.02,1200.0
2006-11-15 13:20:00,21.03,21.03,21.03,21.03,1600.0,21.03,21.03,21.03,21.03,1600.0
2006-11-15 13:25:00,21.03,21.03,21.03,21.03,800.0,21.03,21.03,21.03,21.03,800.0
2006-11-15 13:30:00,21.03,21.04,21.03,21.03,2000.0,21.03,21.04,21.03,21.03,2000.0
2006-11-15 13:35:00,21.04,21.07,21.04,21.07,5200.0,21.04,21.07,21.04,21.07,5200.0
2006-11-15 13:40:00,21.05,21.05,21.05,21.05,400.0,21.05,21.05,21.05,21.05,400.0
2006-11-15 13:45:00,21.04,21.05,21.04,21.05,800.0,21.04,21.05,21.04,21.05,800.0
2006-11-15 13:50:00,21.04,21.05,21.04,21.04,1200.0,21.04,21.05,21.04,21.04,1200.0
2006-11-15 13:55:00,21.04,21.05,21.04,21.05,4000.0,21.04,21.05,21.04,21.05,4000.0
2006-11-15 14:00:00,21.04,21.05,21.03,21.05,8400.0,21.04,21.05,21.03,21.05,8400.0
2006-11-15 14:05:00,21.04,21.04,21.01,21.03,14000.0,21.04,21.04,21.01,21.03,14000.0
2006-11-15 14:10:00,21.03,21.03,21.01,21.02,4400.0,21.03,21.03,21.01,21.02,4400.0
2006-11-15 14:15:00,21.01,21.02,21.01,21.02,6400.0,21.01,21.02,21.01,21.02,6400.0
2006-11-15 14:20:00,21.04,21.05,21.03,21.04,10800.0,21.04,21.05,21.03,21.04,10800.0
2006-11-15 14:25:00,21.03,21.06,21.03,21.05,6800.0,21.03,21.06,21.03,21.05,6800.0
2006-11-15 14:30:00,21.04,21.06,21.03,21.04,16000.0,21.04,21.06,21.03,21.04,16000.0
2006-11-15 14:35:00,21.04,21.04,21.03,21.04,8800.0,21.04,21.04,21.03,21.04,8800.0
2006-11-15 14:40:00,21.04,21.05,21.04,21.04,6000.0,21.04,21.05,21.04,21.04,6000.0
2006-11-15 14:45:00,21.04,21.09,21.04,21.07,11200.0,21.04,21.09,21.04,21.07,11200.0
2006-11-15 14:50:00,21.08,21.1,21.06,21.06,5200.0,21.08,21.1,21.06,21.06,5200.0
2006-11-15 14:55:00,21.06,21.11,21.06,21.08,5200.0,21.06,21.11,21.06,21.08,5200.0
2006-11-15 15:00:00,21.08,21.08,21.04,21.04,4400.0,21.08,21.08,21.04,21.04,4400.0
2006-11-15 15:05:00,21.04,21.07,21.04,21.04,10800.0,21.04,21.07,21.04,21.04,10800.0
2006-11-15 15:10:00,21.04,21.07,21.04,21.07,8400.0,21.04,21.07,21.04,21.07,8400.0
2006-11-15 15:15:00,21.07,21.11,21.07,21.11,8800.0,21.07,21.11,21.07,21.11,8800.0
2006-11-15 15:20:00,21.1,21.1,21.03,21.05,25600.0,21.1,21.1,21.03,21.05,25600.0
2006-11-15 15:25:00,21.04,21.06,21.04,21.06,4400.0,21.04,21.06,21.04,21.06,4400.0
2006-11-15 15:30:00,21.05,21.07,21.03,21.06,13200.0,21.05,21.07,21.03,21.06,13200.0
2006-11-15 15:35:00,21.04,21.07,21.04,21.06,27600.0,21.04,21.07,21.04,21.06,27600.0
2006-11-15 15:40:00,21.05,21.07,21.03,21.04,23600.0,21.05,21.07,21.03,21.04,23600.0
2006-11-15 15:45:00,21.04,21.06,21.03,21.04,14800.0,21.04,21.06,21.03,21.04,14800.0
2006-11-15 15:50:00,21.04,21.06,21.04,21.06,19600.0,21.04,21.06,21.04,21.06,19600.0
2006-11-15 15:55:00,21.06,21.07,21.05,21.06,44400.0,21.06,21.07,21.05,21.06,44400.0
2006-11-16 09:30:00,21.05,21.19,21.04,21.19,23200.0,21.05,21.19,21.04,21.19,23200.0
2006-11-16 09:35:00,21.18,21.18,21.14,21.16,7600.0,21.18,21.18,21.14,21.16,7600.0
2006-11-16 09:40:00,21.14,21.23,21.14,21.2,9600.0,21.14,21.23,21.14,21.2,9600.0
2006-11-16 09:45:00,21.23,21.24,21.19,21.21,18000.0,21.23,21.24,21.19,21.21,18000.0
2006-11-16 09:50:00,21.25,21.29,21.14,21.14,14400.0,21.25,21.29,21.14,21.14,14400.0
2006-11-16 09:55:00,21.14,21.14,21.1,21.13,11600.0,21.14,21.14,21.1,21.13,11600.0
2006-11-16 10:00:00,21.14,21.14,21.13,21.14,2800.0,21.14,21.14,21.13,21.14,2800.0
2006-11-16 10:05:00,21.14,21.22,21.14,21.22,8800.0,21.14,21.22,21.14,21.22,8800.0
2006-11-16 10:10:00,21.2,21.21,21.18,21.19,16800.0,21.2,21.21,21.18,21.19,16800.0
2006-11-16 10:15:00,21.2,21.25,21.17,21.21,23200.0,21.2,21.25,21.17,21.21,23200.0
2006-11-16 10:20:00,21.23,21.25,21.21,21.25,15200.0,21.23,21.25,21.21,21.25,15200.0
2006-11-16 10:25:00,21.26,21.29,21.24,21.29,7200.0,21.26,21.29,21.24,21.29,7200.0
2006-11-16 10:30:00,21.3,21.32,21.29,21.3,12000.0,21.3,21.32,21.29,21.3,12000.0
2006-11-16 10:35:00,21.29,21.29,21.25,21.27,2400.0,21.29,21.29,21.25,21.27,2400.0
2006-11-16 10:40:00,21.25,21.26,21.22,21.26,9600.0,21.25,21.26,21.22,21.26,9600.0
2006-11-16 10:45:00,21.25,21.25,21.22,21.22,4800.0,21.25,21.25,21.22,21.22,4800.0
2006-11-16 10:50:00,21.21,21.21,21.19,21.19,3600.0,21.21,21.21,21.19,21.19,3600.0
2006-11-16 10:55:00,21.2,21.21,21.2,21.21,2000.0,21.2,21.21,21.2,21.21,2000.0
2006-11-16 11:00:00,21.21,21.21,21.18,21.18,8800.0,21.21,21.21,21.18,21.18,8800.0
2006-11-16 11:05:00,21.18,21.18,21.18,21.18,8000.0,21.18,21.18,21.18,21.18,8000.0
2006-11-16 11:10:00,21.18,21.2,21.18,21.19,5200.0,21.18,21.2,21.18,21.19,5200.0
2006-11-16 11:15:00,21.18,21.18,21.11,21.15,13600.0,21.18,21.18,21.11,21.15,13600.0
2006-11-16 11:20:00,21.15,21.15,21.15,21.15,1600.0,21.15,21.15,21.15,21.15,1600.0
2006-11-16 11:25:00,21.17,21.18,21.16,21.16,1600.0,21.17,21.18,21.16,21.16,1600.0
2006-11-16 11:30:00,21.16,21.17,21.16,21.17,800.0,21.16,21.17,21.16,21.17,800.0
2006-11-16 11:35:00,21.17,21.17,21.14,21.17,4800.0,21.17,21.17,21.14,21.17,4800.0
2006-11-16 11:40:00,21.15,21.16,21.13,21.16,4000.0,21.15,21.16,21.13,21.16,4000.0
2006-11-16 11:45:00,21.17,21.17,21.16,21.16,800.0,21.17,21.17,21.16,21.16,800.0
2006-11-16 11:50:00,21.15,21.16,21.14,21.14,2400.0,21.15,21.16,21.14,21.14,2400.0
2006-11-16 11:55:00,21.13,21.13,21.1,21.11,9200.0,21.13,21.13,21.1,21.11,9200.0
2006-11-16 12:00:00,21.13,21.14,21.12,21.14,3200.0,21.13,21.14,21.12,21.14,3200.0
2006-11-16 12:05:00,21.14,21.15,21.14,21.15,1600.0,21.14,21.15,21.14,21.15,1600.0
2006-11-16 12:10:00,21.17,21.17,21.16,21.17,1200.0,21.17,21.17,21.16,21.17,1200.0
2006-11-16 12:15:00,21.17,21.17,21.17,21.17,400.0,21.17,21.17,21.17,21.17,400.0
2006-11-16 12:20:00,21.16,21.16,21.16,21.16,400.0,21.16,21.16,21.16,21.16,400.0
2006-11-16 12:25:00,21.15,21.15,21.12,21.13,2000.0,21.15,21.15,21.12,21.13,2000.0
2006-11-16 12:30:00,21.13,21.16,21.13,21.16,3600.0,21.13,21.16,21.13,21.16,3600.0
2006-11-16 12:35:00,21.16,21.16,21.16,21.16,400.0,21.16,21.16,21.16,21.16,400.0
2006-11-16 12:40:00,21.16,21.16,21.16,21.16,400.0,21.16,21.16,21.16,21.16,400.0
2006-11-16 12:45:00,21.15,21.15,21.15,21.15,400.0,21.15,21.15,21.15,21.15,400.0
2006-11-16 12:50:00,21.13,21.13,21.13,21.13,800.0,21.13,21.13,21.13,21.13,800.0
2006-11-16 12:55:00,21.13,21.13,21.11,21.11,800.0,21.13,21.13,21.11,21.11,800.0
2006-11-16 13:00:00,21.11,21.12,21.11,21.11,5600.0,21.11,21.12,21.11,21.11,5600.0
2006-11-16 13:05:00,21.12,21.13,21.11,21.13,5600.0,21.12,21.13,21.11,21.13,5600.0
2006-11-16 13:10:00,21.13,21.13,21.13,21.13,0.0,21.13,21.13,21.13,21.13,0.0
2006-11-16 13:15:00,21.11,21.14,21.11,21.14,4400.0,21.11,21.14,21.11,21.14,4400.0
2006-11-16 13:20:00,21.12,21.13,21.12,21.13,800.0,21.12,21.13,21.12,21.13,800.0
2006-11-16 13:25:00,21.12,21.12,21.12,21.12,400.0,21.12,21.12,21.12,21.12,400.0
2006-11-16 13:30:00,21.11,21.11,21.11,21.11,400.0,21.11,21.11,21.11,21.11,400.0
2006-11-16 13:35:00,21.13,21.14,21.13,21.14,1600.0,21.13,21.14,21.13,21.14,1600.0
2006-11-16 13:40:00,21.14,21.16,21.13,21.16,4000.0,21.14,21.16,21.13,21.16,4000.0
2006-11-16 13:45:00,21.16,21.17,21.16,21.17,2000.0,21.16,21.17,21.16,21.17,2000.0
2006-11-16 13:50:00,21.18,21.18,21.17,21.17,1600.0,21.18,21.18,21.17,21.17,1600.0
2006-11-16 13:55:00,21.18,21.18,21.18,21.18,400.0,21.18,21.18,21.18,21.18,400.0
2006-11-16 14:00:00,21.18,21.18,21.14,21.14,2800.0,21.18,21.18,21.14,21.14,2800.0
2006-11-16 14:05:00,21.13,21.15,21.13,21.14,1200.0,21.13,21.15,21.13,21.14,1200.0
2006-11-16 14:10:00,21.13,21.15,21.13,21.15,1600.0,21.13,21.15,21.13,21.15,1600.0
2006-11-16 14:15:00,21.15,21.17,21.15,21.17,1200.0,21.15,21.17,21.15,21.17,1200.0
2006-11-16 14:20:00,21.17,21.17,21.15,21.16,1600.0,21.17,21.17,21.15,21.16,1600.0
2006-11-16 14:25:00,21.16,21.16,21.16,21.16,400.0,21.16,21.16,21.16,21.16,400.0
2006-11-16 14:30:00,21.15,21.15,21.15,21.15,2800.0,21.15,21.15,21.15,21.15,2800.0
2006-11-16 14:35:00,21.15,21.15,21.15,21.15,2400.0,21.15,21.15,21.15,21.15,2400.0
2006-11-16 14:40:00,21.15,21.16,21.15,21.16,6000.0,21.15,21.16,21.15,21.16,6000.0
2006-11-16 14:45:00,21.15,21.16,21.15,21.16,1200.0,21.15,21.16,21.15,21.16,1200.0
2006-11-16 14:50:00,21.13,21.15,21.11,21.15,6800.0,21.13,21.15,21.11,21.15,6800.0
2006-11-16 14:55:00,21.14,21.15,21.14,21.15,800.0,21.14,21.15,21.14,21.15,800.0
2006-11-16 15:00:00,21.14,21.15,21.12,21.12,2000.0,21.14,21.15,21.12,21.12,2000.0
2006-11-16 15:05:00,21.13,21.14,21.13,21.14,2000.0,21.13,21.14,21.13,21.14,2000.0
2006-11-16 15:10:00,21.13,21.16,21.13,21.14,1600.0,21.13,21.16,21.13,21.14,1600.0
2006-11-16 15:15:00,21.14,21.17,21.14,21.17,5600.0,21.14,21.17,21.14,21.17,5600.0
2006-11-16 15:20:00,21.17,21.19,21.16,21.19,6000.0,21.17,21.19,21.16,21.19,6000.0
2006-11-16 15:25:00,21.2,21.2,21.18,21.19,3200.0,21.2,21.2,21.18,21.19,3200.0
2006-11-16 15:30:00,21.19,21.19,21.18,21.19,22800.0,21.19,21.19,21.18,21.19,22800.0
2006-11-16 15:35:00,21.19,21.19,21.19,21.19,4000.0,21.19,21.19,21.19,21.19,4000.0
2006-11-16 15:40:00,21.2,21.21,21.19,21.2,30000.0,21.2,21.21,21.19,21.2,30000.0
2006-11-16 15:45:00,21.2,21.23,21.2,21.22,8400.0,21.2,21.23,21.2,21.22,8400.0
2006-11-16 15:50:00,21.23,21.23,21.21,21.21,9200.0,21.23,21.23,21.21,21.21,9200.0
2006-11-16 15:55:00,21.21,21.22,21.18,21.18,26000.0,21.21,21.22,21.18,21.18,26000.0
2006-11-17 09:30:00,21.19,21.19,21.18,21.18,6000.0,21.19,21.19,21.18,21.18,6000.0
2006-11-17 09:35:00,21.18,21.18,21.14,21.14,6400.0,21.18,21.18,21.14,21.14,6400.0
2006-11-17 09:40:00,21.13,21.17,21.13,21.17,6800.0,21.13,21.17,21.13,21.17,6800.0
2006-11-17 09:45:00,21.17,21.17,21.15,21.15,2800.0,21.17,21.17,21.15,21.15,2800.0
2006-11-17 09:50:00,21.16,21.17,21.16,21.17,1200.0,21.16,21.17,21.16,21.17,1200.0
2006-11-17 09:55:00,21.15,21.16,21.13,21.13,1600.0,21.15,21.16,21.13,21.13,1600.0
2006-11-17 10:00:00,21.13,21.17,21.13,21.17,3200.0,21.13,21.17,21.13,21.17,3200.0
2006-11-17 10:05:00,21.16,21.16,21.15,21.16,4400.0,21.16,21.16,21.15,21.16,4400.0
2006-11-17 10:10:00,21.17,21.17,21.14,21.16,6800.0,21.17,21.17,21.14,21.16,6800.0
2006-11-17 10:15:00,21.14,21.15,21.13,21.14,4400.0,21.14,21.15,21.13,21.14,4400.0
2006-11-17 10:20:00,21.14,21.16,21.13,21.16,6800.0,21.14,21.16,21.13,21.16,6800.0
2006-11-17 10:25:00,21.15,21.15,21.13,21.14,2400.0,21.15,21.15,21.13,21.14,2400.0
2006-11-17 10:30:00,21.14,21.15,21.13,21.15,6000.0,21.14,21.15,21.13,21.15,6000.0
2006-11-17 10:35:00,21.14,21.15,21.14,21.15,2000.0,21.14,21.15,21.14,21.15,2000.0
2006-11-17 10:40:00,21.15,21.15,21.15,21.15,2000.0,21.15,21.15,21.15,21.15,2000.0
2006-11-17 10:45:00,21.15,21.16,21.14,21.15,2400.0,21.15,21.16,21.14,21.15,2400.0
2006-11-17 10:50:00,21.15,21.15,21.14,21.15,4400.0,21.15,21.15,21.14,21.15,4400.0
2006-11-17 10:55:00,21.16,21.16,21.15,21.15,8800.0,21.16,21.16,21.15,21.15,8800.0
2006-11-17 11:00:00,21.15,21.15,21.13,21.13,7200.0,21.15,21.15,21.13,21.13,7200.0
2006-11-17 11:05:00,21.13,21.14,21.13,21.13,12000.0,21.13,21.14,21.13,21.13,12000.0
2006-11-17 11:10:00,21.13,21.13,21.13,21.13,6400.0,21.13,21.13,21.13,21.13,6400.0
2006-11-17 11:15:00,21.13,21.13,21.12,21.13,2000.0,21.13,21.13,21.12,21.13,2000.0
2006-11-17 11:20:00,21.13,21.13,21.12,21.13,3600.0,21.13,21.13,21.12,21.13,3600.0
2006-11-17 11:25:00,21.12,21.14,21.12,21.13,4800.0,21.12,21.14,21.12,21.13,4800.0
2006-11-17 11:30:00,21.13,21.15,21.13,21.15,6400.0,21.13,21.15,21.13,21.15,6400.0
2006-11-17 11:35:00,21.15,21.15,21.13,21.13,3600.0,21.15,21.15,21.13,21.13,3600.0
2006-11-17 11:40:00,21.13,21.13,21.11,21.11,2800.0,21.13,21.13,21.11,21.11,2800.0
2006-11-17 11:45:00,21.13,21.14,21.13,21.14,5200.0,21.13,21.14,21.13,21.14,5200.0
2006-11-17 11:50:00,21.13,21.13,21.12,21.12,800.0,21.13,21.13,21.12,21.12,800.0
2006-11-17 11:55:00,21.13,21.13,21.11,21.13,1600.0,21.13,21.13,21.11,21.13,1600.0
2006-11-17 12:00:00,21.11,21.11,21.11,21.11,400.0,21.11,21.11,21.11,21.11,400.0
2006-11-17 12:05:00,21.12,21.12,21.12,21.12,400.0,21.12,21.12,21.12,21.12,400.0
2006-11-17 12:10:00,21.11,21.11,21.11,21.11,1600.0,21.11,21.11,21.11,21.11,1600.0
2006-11-17 12:15:00,21.11,21.12,21.1,21.1,4000.0,21.11,21.12,21.1,21.1,4000.0
2006-11-17 12:20:00,21.1,21.11,21.1,21.1,3200.0,21.1,21.11,21.1,21.1,3200.0
2006-11-17 12:25:00,21.11,21.11,21.1,21.1,1200.0,21.11,21.11,21.1,21.1,1200.0
2006-11-17 12:30:00,21.1,21.1,21.1,21.1,400.0,21.1,21.1,21.1,21.1,400.0
2006-11-17 12:35:00,21.11,21.11,21.11,21.11,400.0,21.11,21.11,21.11,21.11,400.0
2006-11-17 12:40:00,21.09,21.09,21.09,21.09,3200.0,21.09,21.09,21.09,21.09,3200.0
2006-11-17 12:45:00,21.09,21.09,21.09,21.09,2800.0,21.09,21.09,21.09,21.09,2800.0
2006-11-17 12:50:00,21.07,21.07,21.03,21.06,3600.0,21.07,21.07,21.03,21.06,3600.0
2006-11-17 12:55:00,21.04,21.04,21.04,21.04,400.0,21.04,21.04,21.04,21.04,400.0
2006-11-17 13:00:00,21.04,21.04,21.03,21.04,5200.0,21.04,21.04,21.03,21.04,5200.0
2006-11-17 13:05:00,21.04,21.04,21.04,21.04,2000.0,21.04,21.04,21.04,21.04,2000.0
2006-11-17 13:10:00,21.04,21.05,21.04,21.04,3200.0,21.04,21.05,21.04,21.04,3200.0
2006-11-17 13:15:00,21.04,21.08,21.04,21.06,4800.0,21.04,21.08,21.04,21.06,4800.0
2006-11-17 13:20:00,21.04,21.04,21.04,21.04,400.0,21.04,21.04,21.04,21.04,400.0
2006-11-17 13:25:00,21.04,21.04,21.04,21.04,400.0,21.04,21.04,21.04,21.04,400.0
2006-11-17 13:30:00,21.06,21.06,21.04,21.05,2400.0,21.06,21.06,21.04,21.05,2400.0
2006-11-17 13:35:00,21.04,21.04,21.02,21.02,6000.0,21.04,21.04,21.02,21.02,6000.0
2006-11-17 13:40:00,21.02,21.02,21.02,21.02,1200.0,21.02,21.02,21.02,21.02,1200.0
2006-11-17 13:45:00,21.02,21.03,21.01,21.03,1600.0,21.02,21.03,21.01,21.03,1600.0
2006-11-17 13:50:00,21.01,21.01,21.01,21.01,400.0,21.01,21.01,21.01,21.01,400.0
2006-11-17 13:55:00,21.01,21.04,21.01,21.04,2400.0,21.01,21.04,21.01,21.04,2400.0
2006-11-17 14:00:00,21.02,21.02,21.02,21.02,400.0,21.02,21.02,21.02,21.02,400.0
2006-11-17 14:05:00,21.03,21.03,21.02,21.02,2000.0,21.03,21.03,21.02,21.02,2000.0
2006-11-17 14:10:00,21.01,21.01,21.01,21.01,1600.0,21.01,21.01,21.01,21.01,1600.0
2006-11-17 14:15:00,21.02,21.03,21.02,21.03,2000.0,21.02,21.03,21.02,21.03,2000.0
2006-11-17 14:20:00,21.04,21.04,21.03,21.03,2000.0,21.04,21.04,21.03,21.03,2000.0
2006-11-17 14:25:00,21.03,21.04,21.03,21.04,2000.0,21.03,21.04,21.03,21.04,2000.0
2006-11-17 14:30:00,21.04,21.05,21.04,21.05,2000.0,21.04,21.05,21.04,21.05,2000.0
2006-11-17 14:35:00,21.04,21.04,21.04,21.04,400.0,21.04,21.04,21.04,21.04,400.0
2006-11-17 14:40:00,21.04,21.04,21.04,21.04,800.0,21.04,21.04,21.04,21.04,800.0
2006-11-17 14:45:00,21.04,21.04,21.04,21.04,1200.0,21.04,21.04,21.04,21.04,1200.0
2006-11-17 14:50:00,21.05,21.05,21.04,21.05,3200.0,21.05,21.05,21.04,21.05,3200.0
2006-11-17 14:55:00,21.04,21.04,21.04,21.04,3200.0,21.04,21.04,21.04,21.04,3200.0
2006-11-17 15:00:00,21.04,21.05,21.04,21.05,3200.0,21.04,21.05,21.04,21.05,3200.0
2006-11-17 15:05:00,21.05,21.05,21.04,21.04,800.0,21.05,21.05,21.04,21.04,800.0
2006-11-17 15:10:00,21.04,21.04,21.04,21.04,2400.0,21.04,21.04,21.04,21.04,2400.0
2006-11-17 15:15:00,21.04,21.04,21.04,21.04,4000.0,21.04,21.04,21.04,21.04,4000.0
2006-11-17 15:20:00,21.04,21.05,21.04,21.04,6000.0,21.04,21.05,21.04,21.04,6000.0
2006-11-17 15:25:00,21.04,21.04,21.04,21.04,10000.0,21.04,21.04,21.04,21.04,10000.0
2006-11-17 15:30:00,21.04,21.05,21.04,21.05,12400.0,21.04,21.05,21.04,21.05,12400.0
2006-11-17 15:35:00,21.06,21.07,21.06,21.07,2800.0,21.06,21.07,21.06,21.07,2800.0
2006-11-17 15:40:00,21.07,21.09,21.06,21.07,9200.0,21.07,21.09,21.06,21.07,9200.0
2006-11-17 15:45:00,21.07,21.11,21.06,21.11,5600.0,21.07,21.11,21.06,21.11,5600.0
2006-11-17 15:50:00,21.11,21.11,21.1,21.11,2800.0,21.11,21.11,21.1,21.11,2800.0
2006-11-17 15:55:00,21.11,21.13,21.11,21.12,8000.0,21.11,21.13,21.11,21.12,8000.0
2006-11-20 09:30:00,21.15,21.18,21.04,21.08,10400.0,21.15,21.18,21.04,21.08,10400.0
2006-11-20 09:35:00,21.07,21.09,21.07,21.07,2000.0,21.07,21.09,21.07,21.07,2000.0
2006-11-20 09:40:00,21.04,21.09,21.01,21.01,32000.0,21.04,21.09,21.01,21.01,32000.0
2006-11-20 09:45:00,21.02,21.05,21.0,21.05,25600.0,21.02,21.05,21.0,21.05,25600.0
2006-11-20 09:50:00,21.07,21.07,21.04,21.04,5600.0,21.07,21.07,21.04,21.04,5600.0
2006-11-20 09:55:00,21.07,21.11,21.05,21.08,11600.0,21.07,21.11,21.05,21.08,11600.0
2006-11-20 10:00:00,21.11,21.11,21.03,21.06,16800.0,21.11,21.11,21.03,21.06,16800.0
2006-11-20 10:05:00,21.08,21.1,21.04,21.04,25200.0,21.08,21.1,21.04,21.04,25200.0
2006-11-20 10:10:00,21.04,21.1,21.04,21.1,18400.0,21.04,21.1,21.04,21.1,18400.0
2006-11-20 10:15:00,21.08,21.1,21.06,21.08,30400.0,21.08,21.1,21.06,21.08,30400.0
2006-11-20 10:20:00,21.08,21.12,21.06,21.09,16800.0,21.08,21.12,21.06,21.09,16800.0
2006-11-20 10:25:00,21.1,21.12,21.1,21.12,3200.0,21.1,21.12,21.1,21.12,3200.0
2006-11-20 10:30:00,21.09,21.09,21.08,21.08,1200.0,21.09,21.09,21.08,21.08,1200.0
2006-11-20 10:35:00,21.07,21.07,21.04,21.04,5600.0,21.07,21.07,21.04,21.04,5600.0
2006-11-20 10:40:00,21.07,21.11,21.07,21.1,10800.0,21.07,21.11,21.07,21.1,10800.0
2006-11-20 10:45:00,21.07,21.07,21.07,21.07,1600.0,21.07,21.07,21.07,21.07,1600.0
2006-11-20 10:50:00,21.04,21.06,21.02,21.02,5600.0,21.04,21.06,21.02,21.02,5600.0
2006-11-20 10:55:00,21.02,21.03,21.01,21.01,2400.0,21.02,21.03,21.01,21.01,2400.0
2006-11-20 11:00:00,21.02,21.02,21.0,21.0,3200.0,21.02,21.02,21.0,21.0,3200.0
2006-11-20 11:05:00,21.0,21.01,21.0,21.0,8400.0,21.0,21.01,21.0,21.0,8400.0
2006-11-20 11:10:00,21.0,21.0,21.0,21.0,6000.0,21.0,21.0,21.0,21.0,6000.0
2006-11-20 11:15:00,21.0,21.0,21.0,21.0,3600.0,21.0,21.0,21.0,21.0,3600.0
2006-11-20 11:20:00,21.0,21.01,21.0,21.0,4000.0,21.0,21.01,21.0,21.0,4000.0
2006-11-20 11:25:00,21.01,21.01,21.0,21.0,5200.0,21.01,21.01,21.0,21.0,5200.0
2006-11-20 11:30:00,21.01,21.01,20.99,21.0,4000.0,21.01,21.01,20.99,21.0,4000.0
2006-11-20 11:35:00,21.0,21.0,20.99,21.0,6800.0,21.0,21.0,20.99,21.0,6800.0
2006-11-20 11:40:00,21.0,21.0,21.0,21.0,6800.0,21.0,21.0,21.0,21.0,6800.0
2006-11-20 11:45:00,21.0,21.0,21.0,21.0,0.0,21.0,21.0,21.0,21.0,0.0
2006-11-20 11:50:00,21.0,21.0,21.0,21.0,1600.0,21.0,21.0,21.0,21.0,1600.0
2006-11-20 11:55:00,21.0,21.0,21.0,21.0,0.0,21.0,21.0,21.0,21.0,0.0
2006-11-20 12:00:00,21.01,21.01,21.01,21.01,400.0,21.01,21.01,21.01,21.01,400.0
2006-11-20 12:05:00,21.01,21.01,21.0,21.0,1200.0,21.01,21.01,21.0,21.0,1200.0
2006-11-20 12:10:00,21.01,21.02,21.01,21.02,1200.0,21.01,21.02,21.01,21.02,1200.0
2006-11-20 12:15:00,21.02,21.02,21.02,21.02,1600.0,21.02,21.02,21.02,21.02,1600.0
2006-11-20 12:20:00,21.02,21.02,21.02,21.02,400.0,21.02,21.02,21.02,21.02,400.0
2006-11-20 12:25:00,21.01,21.01,21.0,21.01,5200.0,21.01,21.01,21.0,21.01,5200.0
2006-11-20 12:30:00,21.01,21.04,21.01,21.04,4000.0,21.01,21.04,21.01,21.04,4000.0
2006-11-20 12:35:00,21.04,21.04,21.04,21.04,0.0,21.04,21.04,21.04,21.04,0.0
2006-11-20 12:40:00,21.03,21.03,21.01,21.03,1600.0,21.03,21.03,21.01,21.03,1600.0
2006-11-20 12:45:00,21.02,21.05,21.02,21.05,800.0,21.02,21.05,21.02,21.05,800.0
2006-11-20 12:50:00,21.05,21.05,21.03,21.05,5200.0,21.05,21.05,21.03,21.05,5200.0
2006-11-20 12:55:00,21.03,21.05,21.03,21.03,2400.0,21.03,21.05,21.03,21.03,2400.0
2006-11-20 13:00:00,21.03,21.03,21.03,21.03,400.0,21.03,21.03,21.03,21.03,400.0
2006-11-20 13:05:00,21.03,21.03,21.03,21.03,2400.0,21.03,21.03,21.03,21.03,2400.0
2006-11-20 13:10:00,21.03,21.05,21.03,21.03,30800.0,21.03,21.05,21.03,21.03,30800.0
2006-11-20 13:15:00,21.03,21.03,21.03,21.03,1200.0,21.03,21.03,21.03,21.03,1200.0
2006-11-20 13:20:00,21.03,21.03,21.03,21.03,0.0,21.03,21.03,21.03,21.03,0.0
2006-11-20 13:25:00,21.03,21.03,21.0,21.0,1200.0,21.03,21.03,21.0,21.0,1200.0
2006-11-20 13:30:00,21.0,21.0,21.0,21.0,2400.0,21.0,21.0,21.0,21.0,2400.0
2006-11-20 13:35:00,21.0,21.01,21.0,21.0,9600.0,21.0,21.01,21.0,21.0,9600.0
2006-11-20 13:40:00,21.0,21.01,21.0,21.0,3600.0,21.0,21.01,21.0,21.0,3600.0
2006-11-20 13:45:00,21.0,21.0,21.0,21.0,2000.0,21.0,21.0,21.0,21.0,2000.0
2006-11-20 13:50:00,21.0,21.01,21.0,21.0,22400.0,21.0,21.01,21.0,21.0,22400.0
2006-11-20 13:55:00,21.0,21.01,21.0,21.01,28400.0,21.0,21.01,21.0,21.01,28400.0
2006-11-20 14:00:00,21.01,21.01,21.0,21.0,1600.0,21.01,21.01,21.0,21.0,1600.0
2006-11-20 14:05:00,21.0,21.0,21.0,21.0,0.0,21.0,21.0,21.0,21.0,0.0
2006-11-20 14:10:00,21.01,21.04,21.0,21.01,13600.0,21.01,21.04,21.0,21.01,13600.0
2006-11-20 14:15:00,21.01,21.01,21.0,21.0,2000.0,21.01,21.01,21.0,21.0,2000.0
2006-11-20 14:20:00,21.0,21.02,21.0,21.0,10400.0,21.0,21.02,21.0,21.0,10400.0
2006-11-20 14:25:00,21.0,21.01,21.0,21.01,8000.0,21.0,21.01,21.0,21.01,8000.0
2006-11-20 14:30:00,21.0,21.0,21.0,21.0,2800.0,21.0,21.0,21.0,21.0,2800.0
2006-11-20 14:35:00,21.0,21.02,21.0,21.02,13200.0,21.0,21.02,21.0,21.02,13200.0
2006-11-20 14:40:00,21.01,21.02,21.0,21.02,2800.0,21.01,21.02,21.0,21.02,2800.0
2006-11-20 14:45:00,21.02,21.02,21.02,21.02,1200.0,21.02,21.02,21.02,21.02,1200.0
2006-11-20 14:50:00,21.03,21.04,21.02,21.02,2000.0,21.03,21.04,21.02,21.02,2000.0
2006-11-20 14:55:00,21.02,21.04,21.02,21.04,1600.0,21.02,21.04,21.02,21.04,1600.0
2006-11-20 15:00:00,21.03,21.05,21.03,21.05,2400.0,21.03,21.05,21.03,21.05,2400.0
2006-11-20 15:05:00,21.05,21.06,21.03,21.06,8000.0,21.05,21.06,21.03,21.06,8000.0
2006-11-20 15:10:00,21.06,21.06,21.04,21.04,1600.0,21.06,21.06,21.04,21.04,1600.0
2006-11-20 15:15:00,21.04,21.04,21.04,21.04,800.0,21.04,21.04,21.04,21.04,800.0
2006-11-20 15:20:00,21.04,21.04,21.03,21.04,4000.0,21.04,21.04,21.03,21.04,4000.0
2006-11-20 15:25:00,21.04,21.05,21.04,21.05,7600.0,21.04,21.05,21.04,21.05,7600.0
2006-11-20 15:30:00,21.03,21.03,21.0,21.0,7600.0,21.03,21.03,21.0,21.0,7600.0
2006-11-20 15:35:00,21.0,21.05,21.0,21.02,6800.0,21.0,21.05,21.0,21.02,6800.0
2006-11-20 15:40:00,21.01,21.03,21.01,21.01,2800.0,21.01,21.03,21.01,21.01,2800.0
2006-11-20 15:45:00,21.01,21.02,21.01,21.01,3200.0,21.01,21.02,21.01,21.01,3200.0
2006-11-20 15:50:00,21.01,21.02,21.0,21.0,4400.0,21.01,21.02,21.0,21.0,4400.0
2006-11-20 15:55:00,21.01,21.03,21.0,21.03,6400.0,21.01,21.03,21.0,21.03,6400.0
2006-11-21 09:30:00,21.03,21.04,21.01,21.01,4400.0,21.03,21.04,21.01,21.01,4400.0
2006-11-21 09:35:00,21.0,21.06,21.0,21.0,10800.0,21.0,21.06,21.0,21.0,10800.0
2006-11-21 09:40:00,21.03,21.03,21.0,21.02,4400.0,21.03,21.03,21.0,21.02,4400.0
2006-11-21 09:45:00,21.0,21.03,21.0,21.02,36400.0,21.0,21.03,21.0,21.02,36400.0
2006-11-21 09:50:00,21.02,21.03,21.0,21.01,13200.0,21.02,21.03,21.0,21.01,13200.0
2006-11-21 09:55:00,21.01,21.02,21.01,21.01,12000.0,21.01,21.02,21.01,21.01,12000.0
2006-11-21 10:00:00,21.0,21.03,21.0,21.02,6400.0,21.0,21.03,21.0,21.02,6400.0
2006-11-21 10:05:00,21.01,21.01,20.98,20.99,43600.0,21.01,21.01,20.98,20.99,43600.0
2006-11-21 10:10:00,20.99,21.0,20.98,21.0,20800.0,20.99,21.0,20.98,21.0,20800.0
2006-11-21 10:15:00,21.0,21.0,21.0,21.0,800.0,21.0,21.0,21.0,21.0,800.0
2006-11-21 10:20:00,21.01,21.01,21.0,21.0,2800.0,21.01,21.01,21.0,21.0,2800.0
2006-11-21 10:25:00,21.02,21.02,21.0,21.0,1200.0,21.02,21.02,21.0,21.0,1200.0
2006-11-21 10:30:00,21.0,21.0,21.0,21.0,2800.0,21.0,21.0,21.0,21.0,2800.0
2006-11-21 10:35:00,21.0,21.0,21.0,21.0,6800.0,21.0,21.0,21.0,21.0,6800.0
2006-11-21 10:40:00,21.0,21.0,20.92,20.92,24000.0,21.0,21.0,20.92,20.92,24000.0
2006-11-21 10:45:00,20.92,20.98,20.9,20.96,26800.0,20.92,20.98,20.9,20.96,26800.0
2006-11-21 10:50:00,20.96,20.98,20.96,20.98,5600.0,20.96,20.98,20.96,20.98,5600.0
2006-11-21 10:55:00,20.98,21.0,20.97,21.0,5200.0,20.98,21.0,20.97,21.0,5200.0
2006-11-21 11:00:00,20.98,21.05,20.98,21.04,21600.0,20.98,21.05,20.98,21.04,21600.0
2006-11-21 11:05:00,21.04,21.05,21.01,21.05,11200.0,21.04,21.05,21.01,21.05,11200.0
2006-11-21 11:10:00,21.04,21.07,21.04,21.07,6800.0,21.04,21.07,21.04,21.07,6800.0
2006-11-21 11:15:00,21.07,21.11,21.07,21.07,7200.0,21.07,21.11,21.07,21.07,7200.0
2006-11-21 11:20:00,21.06,21.07,21.04,21.06,5600.0,21.06,21.07,21.04,21.06,5600.0
2006-11-21 11:25:00,21.06,21.08,21.06,21.08,6800.0,21.06,21.08,21.06,21.08,6800.0
2006-11-21 11:30:00,21.09,21.15,21.09,21.13,21600.0,21.09,21.15,21.09,21.13,21600.0
2006-11-21 11:35:00,21.13,21.22,21.13,21.2,18400.0,21.13,21.22,21.13,21.2,18400.0
2006-11-21 11:40:00,21.21,21.25,21.19,21.22,22000.0,21.21,21.25,21.19,21.22,22000.0
2006-11-21 11:45:00,21.21,21.24,21.21,21.21,2400.0,21.21,21.24,21.21,21.21,2400.0
2006-11-21 11:50:00,21.2,21.2,21.18,21.18,2800.0,21.2,21.2,21.18,21.18,2800.0
2006-11-21 11:55:00,21.18,21.18,21.17,21.17,7200.0,21.18,21.18,21.17,21.17,7200.0
2006-11-21 12:00:00,21.16,21.17,21.16,21.17,2400.0,21.16,21.17,21.16,21.17,2400.0
2006-11-21 12:05:00,21.15,21.21,21.15,21.21,9200.0,21.15,21.21,21.15,21.21,9200.0
2006-11-21 12:10:00,21.21,21.21,21.21,21.21,0.0,21.21,21.21,21.21,21.21,0.0
2006-11-21 12:15:00,21.22,21.22,21.21,21.21,1200.0,21.22,21.22,21.21,21.21,1200.0
2006-11-21 12:20:00,21.22,21.25,21.22,21.25,2000.0,21.22,21.25,21.22,21.25,2000.0
2006-11-21 12:25:00,21.24,21.24,21.23,21.23,1600.0,21.24,21.24,21.23,21.23,1600.0
2006-11-21 12:30:00,21.23,21.25,21.23,21.24,8000.0,21.23,21.25,21.23,21.24,8000.0
2006-11-21 12:35:00,21.24,21.25,21.2,21.2,29200.0,21.24,21.25,21.2,21.2,29200.0
2006-11-21 12:40:00,21.18,21.19,21.13,21.16,15600.0,21.18,21.19,21.13,21.16,15600.0
2006-11-21 12:45:00,21.15,21.16,21.14,21.14,1200.0,21.15,21.16,21.14,21.14,1200.0
2006-11-21 12:50:00,21.14,21.14,21.14,21.14,0.0,21.14,21.14,21.14,21.14,0.0
2006-11-21 12:55:00,21.15,21.17,21.15,21.16,6000.0,21.15,21.17,21.15,21.16,6000.0
2006-11-21 13:00:00,21.17,21.2,21.17,21.2,3200.0,21.17,21.2,21.17,21.2,3200.0
2006-11-21 13:05:00,21.18,21.19,21.18,21.19,800.0,21.18,21.19,21.18,21.19,800.0
2006-11-21 13:10:00,21.18,21.18,21.17,21.17,2000.0,21.18,21.18,21.17,21.17,2000.0
2006-11-21 13:15:00,21.18,21.18,21.17,21.18,11200.0,21.18,21.18,21.17,21.18,11200.0
2006-11-21 13:20:00,21.18,21.18,21.14,21.14,2400.0,21.18,21.18,21.14,21.14,2400.0
2006-11-21 13:25:00,21.14,21.14,21.13,21.13,3600.0,21.14,21.14,21.13,21.13,3600.0
2006-11-21 13:30:00,21.13,21.14,21.13,21.13,6800.0,21.13,21.14,21.13,21.13,6800.0
2006-11-21 13:35:00,21.13,21.14,21.13,21.14,2800.0,21.13,21.14,21.13,21.14,2800.0
2006-11-21 13:40:00,21.14,21.14,21.14,21.14,2400.0,21.14,21.14,21.14,21.14,2400.0
2006-11-21 13:45:00,21.14,21.15,21.14,21.15,9200.0,21.14,21.15,21.14,21.15,9200.0
2006-11-21 13:50:00,21.15,21.15,21.15,21.15,400.0,21.15,21.15,21.15,21.15,400.0
2006-11-21 13:55:00,21.15,21.15,21.15,21.15,2000.0,21.15,21.15,21.15,21.15,2000.0
2006-11-21 14:00:00,21.15,21.15,21.15,21.15,7200.0,21.15,21.15,21.15,21.15,7200.0
2006-11-21 14:05:00,21.14,21.14,21.14,21.14,3200.0,21.14,21.14,21.14,21.14,3200.0
2006-11-21 14:10:00,21.14,21.15,21.14,21.15,3600.0,21.14,21.15,21.14,21.15,3600.0
2006-11-21 14:15:00,21.15,21.15,21.14,21.14,1200.0,21.15,21.15,21.14,21.14,1200.0
2006-11-21 14:20:00,21.14,21.14,21.14,21.14,3600.0,21.14,21.14,21.14,21.14,3600.0
2006-11-21 14:25:00,21.14,21.16,21.14,21.16,13600.0,21.14,21.16,21.14,21.16,13600.0
2006-11-21 14:30:00,21.15,21.15,21.11,21.11,4000.0,21.15,21.15,21.11,21.11,4000.0
2006-11-21 14:35:00,21.11,21.12,21.11,21.11,4000.0,21.11,21.12,21.11,21.11,4000.0
2006-11-21 14:40:00,21.12,21.13,21.12,21.12,4400.0,21.12,21.13,21.12,21.12,4400.0
2006-11-21 14:45:00,21.13,21.13,21.12,21.12,2800.0,21.13,21.13,21.12,21.12,2800.0
2006-11-21 14:50:00,21.13,21.13,21.13,21.13,400.0,21.13,21.13,21.13,21.13,400.0
2006-11-21 14:55:00,21.13,21.13,21.13,21.13,5600.0,21.13,21.13,21.13,21.13,5600.0
2006-11-21 15:00:00,21.13,21.13,21.13,21.13,2000.0,21.13,21.13,21.13,21.13,2000.0
2006-11-21 15:05:00,21.13,21.14,21.13,21.14,6000.0,21.13,21.14,21.13,21.14,6000.0
2006-11-21 15:10:00,21.14,21.15,21.14,21.15,4400.0,21.14,21.15,21.14,21.15,4400.0
2006-11-21 15:15:00,21.14,21.14,21.14,21.14,4800.0,21.14,21.14,21.14,21.14,4800.0
2006-11-21 15:20:00,21.14,21.15,21.14,21.15,13200.0,21.14,21.15,21.14,21.15,13200.0
2006-11-21 15:25:00,21.15,21.15,21.14,21.14,6400.0,21.15,21.15,21.14,21.14,6400.0
2006-11-21 15:30:00,21.14,21.14,21.13,21.14,11200.0,21.14,21.14,21.13,21.14,11200.0
2006-11-21 15:35:00,21.13,21.16,21.13,21.15,10800.0,21.13,21.16,21.13,21.15,10800.0
2006-11-21 15:40:00,21.15,21.16,21.15,21.16,13600.0,21.15,21.16,21.15,21.16,13600.0
2006-11-21 15:45:00,21.16,21.17,21.16,21.16,9200.0,21.16,21.17,21.16,21.16,9200.0
2006-11-21 15:50:00,21.17,21.18,21.16,21.18,13600.0,21.17,21.18,21.16,21.18,13600.0
2006-11-21 15:55:00,21.18,21.19,21.18,21.19,7200.0,21.18,21.19,21.18,21.19,7200.0
2006-11-22 09:30:00,21.15,21.15,21.13,21.13,2000.0,21.15,21.15,21.13,21.13,2000.0
2006-11-22 09:35:00,21.11,21.2,21.11,21.2,6800.0,21.11,21.2,21.11,21.2,6800.0
2006-11-22 09:40:00,21.18,21.18,21.07,21.14,35200.0,21.18,21.18,21.07,21.14,35200.0
2006-11-22 09:45:00,21.13,21.13,21.08,21.08,8400.0,21.13,21.13,21.08,21.08,8400.0
2006-11-22 09:50:00,21.08,21.09,21.08,21.08,9200.0,21.08,21.09,21.08,21.08,9200.0
2006-11-22 09:55:00,21.07,21.07,21.07,21.07,1200.0,21.07,21.07,21.07,21.07,1200.0
2006-11-22 10:00:00,21.07,21.07,21.07,21.07,2400.0,21.07,21.07,21.07,21.07,2400.0
2006-11-22 10:05:00,21.07,21.07,21.06,21.06,15200.0,21.07,21.07,21.06,21.06,15200.0
2006-11-22 10:10:00,21.06,21.07,21.05,21.07,56400.0,21.06,21.07,21.05,21.07,56400.0
2006-11-22 10:15:00,21.07,21.11,21.07,21.11,13200.0,21.07,21.11,21.07,21.11,13200.0
2006-11-22 10:20:00,21.07,21.13,21.07,21.11,14000.0,21.07,21.13,21.07,21.11,14000.0
2006-11-22 10:25:00,21.1,21.16,21.1,21.14,23600.0,21.1,21.16,21.1,21.14,23600.0
2006-11-22 10:30:00,21.16,21.16,21.13,21.13,11600.0,21.16,21.16,21.13,21.13,11600.0
2006-11-22 10:35:00,21.13,21.13,21.13,21.13,10000.0,21.13,21.13,21.13,21.13,10000.0
2006-11-22 10:40:00,21.13,21.13,21.13,21.13,2800.0,21.13,21.13,21.13,21.13,2800.0
2006-11-22 10:45:00,21.15,21.15,21.13,21.13,16000.0,21.15,21.15,21.13,21.13,16000.0
2006-11-22 10:50:00,21.15,21.15,21.15,21.15,1600.0,21.15,21.15,21.15,21.15,1600.0
2006-11-22 10:55:00,21.13,21.13,21.13,21.13,7200.0,21.13,21.13,21.13,21.13,7200.0
2006-11-22 11:00:00,21.14,21.15,21.14,21.15,1600.0,21.14,21.15,21.14,21.15,1600.0
2006-11-22 11:05:00,21.14,21.15,21.14,21.15,800.0,21.14,21.15,21.14,21.15,800.0
2006-11-22 11:10:00,21.15,21.15,21.14,21.14,800.0,21.15,21.15,21.14,21.14,800.0
2006-11-22 11:15:00,21.14,21.14,21.14,21.14,800.0,21.14,21.14,21.14,21.14,800.0
2006-11-22 11:20:00,21.14,21.14,21.14,21.14,1200.0,21.14,21.14,21.14,21.14,1200.0
2006-11-22 11:25:00,21.14,21.14,21.14,21.14,3600.0,21.14,21.14,21.14,21.14,3600.0
2006-11-22 11:30:00,21.15,21.15,21.15,21.15,1600.0,21.15,21.15,21.15,21.15,1600.0
2006-11-22 11:35:00,21.14,21.14,21.13,21.13,8400.0,21.14,21.14,21.13,21.13,8400.0
2006-11-22 11:40:00,21.14,21.14,21.14,21.14,800.0,21.14,21.14,21.14,21.14,800.0
2006-11-22 11:45:00,21.14,21.14,21.14,21.14,0.0,21.14,21.14,21.14,21.14,0.0
2006-11-22 11:50:00,21.13,21.14,21.13,21.13,14000.0,21.13,21.14,21.13,21.13,14000.0
2006-11-22 11:55:00,21.13,21.13,21.13,21.13,18000.0,21.13,21.13,21.13,21.13,18000.0
2006-11-22 12:00:00,21.14,21.14,21.14,21.14,400.0,21.14,21.14,21.14,21.14,400.0
2006-11-22 12:05:00,21.15,21.15,21.15,21.15,400.0,21.15,21.15,21.15,21.15,400.0
2006-11-22 12:10:00,21.13,21.14,21.13,21.14,1200.0,21.13,21.14,21.13,21.14,1200.0
2006-11-22 12:15:00,21.13,21.13,21.13,21.13,800.0,21.13,21.13,21.13,21.13,800.0
2006-11-22 12:20:00,21.13,21.13,21.13,21.13,0.0,21.13,21.13,21.13,21.13,0.0
2006-11-22 12:25:00,21.13,21.14,21.13,21.13,1200.0,21.13,21.14,21.13,21.13,1200.0
2006-11-22 12:30:00,21.14,21.14,21.14,21.14,2400.0,21.14,21.14,21.14,21.14,2400.0
2006-11-22 12:35:00,21.14,21.14,21.14,21.14,11600.0,21.14,21.14,21.14,21.14,11600.0
2006-11-22 12:40:00,21.14,21.15,21.14,21.15,24800.0,21.14,21.15,21.14,21.15,24800.0
2006-11-22 12:45:00,21.15,21.15,21.15,21.15,0.0,21.15,21.15,21.15,21.15,0.0
2006-11-22 12:50:00,21.15,21.15,21.15,21.15,4000.0,21.15,21.15,21.15,21.15,4000.0
2006-11-22 12:55:00,21.15,21.15,21.14,21.15,4800.0,21.15,21.15,21.14,21.15,4800.0
2006-11-22 13:00:00,21.14,21.14,21.14,21.14,400.0,21.14,21.14,21.14,21.14,400.0
2006-11-22 13:05:00,21.15,21.15,21.15,21.15,5200.0,21.15,21.15,21.15,21.15,5200.0
2006-11-22 13:10:00,21.15,21.15,21.15,21.15,3200.0,21.15,21.15,21.15,21.15,3200.0
2006-11-22 13:15:00,21.15,21.15,21.15,21.15,0.0,21.15,21.15,21.15,21.15,0.0
2006-11-22 13:20:00,21.15,21.15,21.15,21.15,0.0,21.15,21.15,21.15,21.15,0.0
2006-11-22 13:25:00,21.17,21.17,21.17,21.17,3600.0,21.17,21.17,21.17,21.17,3600.0
2006-11-22 13:30:00,21.18,21.18,21.18,21.18,2400.0,21.18,21.18,21.18,21.18,2400.0
2006-11-22 13:35:00,21.18,21.18,21.18,21.18,2800.0,21.18,21.18,21.18,21.18,2800.0
2006-11-22 13:40:00,21.18,21.18,21.17,21.17,1600.0,21.18,21.18,21.17,21.17,1600.0
2006-11-22 13:45:00,21.17,21.17,21.17,21.17,400.0,21.17,21.17,21.17,21.17,400.0
2006-11-22 13:50:00,21.17,21.17,21.17,21.17,3200.0,21.17,21.17,21.17,21.17,3200.0
2006-11-22 13:55:00,21.17,21.18,21.17,21.18,5200.0,21.17,21.18,21.17,21.18,5200.0
2006-11-22 14:00:00,21.19,21.19,21.19,21.19,400.0,21.19,21.19,21.19,21.19,400.0
2006-11-22 14:05:00,21.19,21.19,21.19,21.19,0.0,21.19,21.19,21.19,21.19,0.0
2006-11-22 14:10:00,21.18,21.18,21.18,21.18,1200.0,21.18,21.18,21.18,21.18,1200.0
2006-11-22 14:15:00,21.18,21.18,21.18,21.18,3600.0,21.18,21.18,21.18,21.18,3600.0
2006-11-22 14:20:00,21.18,21.18,21.18,21.18,0.0,21.18,21.18,21.18,21.18,0.0
2006-11-22 14:25:00,21.18,21.18,21.18,21.18,2800.0,21.18,21.18,21.18,21.18,2800.0
2006-11-22 14:30:00,21.18,21.18,21.18,21.18,400.0,21.18,21.18,21.18,21.18,400.0
2006-11-22 14:35:00,21.18,21.18,21.18,21.18,5200.0,21.18,21.18,21.18,21.18,5200.0
2006-11-22 14:40:00,21.18,21.18,21.17,21.17,2000.0,21.18,21.18,21.17,21.17,2000.0
2006-11-22 14:45:00,21.18,21.18,21.18,21.18,2800.0,21.18,21.18,21.18,21.18,2800.0
2006-11-22 14:50:00,21.18,21.18,21.18,21.18,0.0,21.18,21.18,21.18,21.18,0.0
2006-11-22 14:55:00,21.18,21.18,21.18,21.18,400.0,21.18,21.18,21.18,21.18,400.0
2006-11-22 15:00:00,21.18,21.18,21.17,21.18,3600.0,21.18,21.18,21.17,21.18,3600.0
2006-11-22 15:05:00,21.17,21.17,21.16,21.16,1600.0,21.17,21.17,21.16,21.16,1600.0
2006-11-22 15:10:00,21.16,21.17,21.16,21.17,1600.0,21.16,21.17,21.16,21.17,1600.0
2006-11-22 15:15:00,21.16,21.16,21.16,21.16,400.0,21.16,21.16,21.16,21.16,400.0
2006-11-22 15:20:00,21.16,21.16,21.16,21.16,0.0,21.16,21.16,21.16,21.16,0.0
2006-11-22 15:25:00,21.16,21.16,21.16,21.16,0.0,21.16,21.16,21.16,21.16,0.0
2006-11-22 15:30:00,21.16,21.17,21.16,21.16,16000.0,21.16,21.17,21.16,21.16,16000.0
2006-11-22 15:35:00,21.17,21.17,21.16,21.17,6400.0,21.17,21.17,21.16,21.17,6400.0
2006-11-22 15:40:00,21.18,21.18,21.17,21.17,5600.0,21.18,21.18,21.17,21.17,5600.0
2006-11-22 15:45:00,21.17,21.19,21.17,21.18,7600.0,21.17,21.19,21.17,21.18,7600.0
2006-11-22 15:50:00,21.18,21.18,21.18,21.18,18000.0,21.18,21.18,21.18,21.18,18000.0
2006-11-22 15:55:00,21.18,21.21,21.17,21.21,56800.0,21.18,21.21,21.17,21.21,56800.0
2006-11-24 09:30:00,21.11,21.16,21.1,21.11,16000.0,21.11,21.16,21.1,21.11,16000.0
2006-11-24 09:35:00,21.13,21.15,21.11,21.11,6000.0,21.13,21.15,21.11,21.11,6000.0
2006-11-24 09:40:00,21.11,21.11,21.1,21.1,10000.0,21.11,21.11,21.1,21.1,10000.0
2006-11-24 09:45:00,21.1,21.11,21.1,21.1,4000.0,21.1,21.11,21.1,21.1,4000.0
2006-11-24 09:50:00,21.09,21.09,21.07,21.08,5600.0,21.09,21.09,21.07,21.08,5600.0
2006-11-24 09:55:00,21.08,21.15,21.08,21.12,30800.0,21.08,21.15,21.08,21.12,30800.0
2006-11-24 10:00:00,21.14,21.15,21.09,21.1,16800.0,21.14,21.15,21.09,21.1,16800.0
2006-11-24 10:05:00,21.11,21.15,21.11,21.11,8000.0,21.11,21.15,21.11,21.11,8000.0
2006-11-24 10:10:00,21.12,21.13,21.12,21.13,5200.0,21.12,21.13,21.12,21.13,5200.0
2006-11-24 10:15:00,21.13,21.13,21.11,21.11,42400.0,21.13,21.13,21.11,21.11,42400.0
2006-11-24 10:20:00,21.14,21.18,21.12,21.15,9600.0,21.14,21.18,21.12,21.15,9600.0
2006-11-24 10:25:00,21.13,21.19,21.13,21.16,39600.0,21.13,21.19,21.13,21.16,39600.0
2006-11-24 10:30:00,21.15,21.16,21.15,21.16,1600.0,21.15,21.16,21.15,21.16,1600.0
2006-11-24 10:35:00,21.15,21.15,21.15,21.15,1600.0,21.15,21.15,21.15,21.15,1600.0
2006-11-24 10:40:00,21.15,21.16,21.15,21.15,1600.0,21.15,21.16,21.15,21.15,1600.0
2006-11-24 10:45:00,21.16,21.16,21.15,21.15,3600.0,21.16,21.16,21.15,21.15,3600.0
2006-11-24 10:50:00,21.15,21.15,21.15,21.15,0.0,21.15,21.15,21.15,21.15,0.0
2006-11-24 10:55:00,21.15,21.18,21.15,21.17,17200.0,21.15,21.18,21.15,21.17,17200.0
2006-11-24 11:00:00,21.18,21.19,21.15,21.18,12400.0,21.18,21.19,21.15,21.18,12400.0
2006-11-24 11:05:00,21.15,21.15,21.15,21.15,800.0,21.15,21.15,21.15,21.15,800.0
2006-11-24 11:10:00,21.15,21.19,21.15,21.19,6000.0,21.15,21.19,21.15,21.19,6000.0
2006-11-24 11:15:00,21.18,21.2,21.15,21.18,7200.0,21.18,21.2,21.15,21.18,7200.0
2006-11-24 11:20:00,21.16,21.19,21.16,21.17,16800.0,21.16,21.19,21.16,21.17,16800.0
2006-11-24 11:25:00,21.17,21.17,21.17,21.17,400.0,21.17,21.17,21.17,21.17,400.0
2006-11-24 11:30:00,21.17,21.17,21.17,21.17,400.0,21.17,21.17,21.17,21.17,400.0
2006-11-24 11:35:00,21.18,21.2,21.16,21.16,8400.0,21.18,21.2,21.16,21.16,8400.0
2006-11-24 11:40:00,21.18,21.19,21.15,21.19,46400.0,21.18,21.19,21.15,21.19,46400.0
2006-11-24 11:45:00,21.18,21.18,21.18,21.18,1200.0,21.18,21.18,21.18,21.18,1200.0
2006-11-24 11:50:00,21.17,21.18,21.17,21.18,3600.0,21.17,21.18,21.17,21.18,3600.0
2006-11-24 11:55:00,21.17,21.18,21.17,21.18,6000.0,21.17,21.18,21.17,21.18,6000.0
2006-11-24 12:00:00,21.17,21.18,21.17,21.18,2400.0,21.17,21.18,21.17,21.18,2400.0
2006-11-24 12:05:00,21.18,21.18,21.18,21.18,0.0,21.18,21.18,21.18,21.18,0.0
2006-11-24 12:10:00,21.18,21.18,21.17,21.18,9200.0,21.18,21.18,21.17,21.18,9200.0
2006-11-24 12:15:00,21.17,21.18,21.17,21.18,6400.0,21.17,21.18,21.17,21.18,6400.0
2006-11-24 12:20:00,21.17,21.17,21.17,21.17,400.0,21.17,21.17,21.17,21.17,400.0
2006-11-24 12:25:00,21.18,21.18,21.17,21.17,800.0,21.18,21.18,21.17,21.17,800.0
2006-11-24 12:30:00,21.18,21.19,21.17,21.18,10400.0,21.18,21.19,21.17,21.18,10400.0
2006-11-24 12:35:00,21.18,21.18,21.18,21.18,800.0,21.18,21.18,21.18,21.18,800.0
2006-11-24 12:40:00,21.18,21.18,21.17,21.17,800.0,21.18,21.18,21.17,21.17,800.0
2006-11-24 12:45:00,21.17,21.17,21.17,21.17,1200.0,21.17,21.17,21.17,21.17,1200.0
2006-11-24 12:50:00,21.17,21.17,21.13,21.15,12800.0,21.17,21.17,21.13,21.15,12800.0
2006-11-24 12:55:00,21.16,21.18,21.14,21.16,26000.0,21.16,21.18,21.14,21.16,26000.0
2006-11-27 09:30:00,21.07,21.25,21.07,21.16,41600.0,21.07,21.25,21.07,21.16,41600.0
2006-11-27 09:35:00,21.14,21.15,21.1,21.1,6800.0,21.14,21.15,21.1,21.1,6800.0
2006-11-27 09:40:00,21.09,21.14,21.09,21.11,28800.0,21.09,21.14,21.09,21.11,28800.0
2006-11-27 09:45:00,21.11,21.16,21.11,21.14,20800.0,21.11,21.16,21.11,21.14,20800.0
2006-11-27 09:50:00,21.17,21.17,21.14,21.14,8400.0,21.17,21.17,21.14,21.14,8400.0
2006-11-27 09:55:00,21.15,21.17,21.15,21.16,37200.0,21.15,21.17,21.15,21.16,37200.0
2006-11-27 10:00:00,21.15,21.15,21.11,21.11,27600.0,21.15,21.15,21.11,21.11,27600.0
2006-11-27 10:05:00,21.11,21.11,21.11,21.11,3600.0,21.11,21.11,21.11,21.11,3600.0
2006-11-27 10:10:00,21.11,21.13,21.11,21.11,6000.0,21.11,21.13,21.11,21.11,6000.0
2006-11-27 10:15:00,21.11,21.12,21.11,21.12,12000.0,21.11,21.12,21.11,21.12,12000.0
2006-11-27 10:20:00,21.12,21.16,21.12,21.14,11600.0,21.12,21.16,21.12,21.14,11600.0
2006-11-27 10:25:00,21.14,21.14,21.13,21.14,8000.0,21.14,21.14,21.13,21.14,8000.0
2006-11-27 10:30:00,21.13,21.14,21.13,21.14,3600.0,21.13,21.14,21.13,21.14,3600.0
2006-11-27 10:35:00,21.14,21.14,21.13,21.14,7600.0,21.14,21.14,21.13,21.14,7600.0
2006-11-27 10:40:00,21.13,21.14,21.12,21.13,13600.0,21.13,21.14,21.12,21.13,13600.0
2006-11-27 10:45:00,21.13,21.13,21.11,21.11,6000.0,21.13,21.13,21.11,21.11,6000.0
2006-11-27 10:50:00,21.12,21.14,21.12,21.13,2800.0,21.12,21.14,21.12,21.13,2800.0
2006-11-27 10:55:00,21.13,21.14,21.13,21.13,10400.0,21.13,21.14,21.13,21.13,10400.0
2006-11-27 11:00:00,21.14,21.14,21.14,21.14,400.0,21.14,21.14,21.14,21.14,400.0
2006-11-27 11:05:00,21.14,21.15,21.13,21.15,2000.0,21.14,21.15,21.13,21.15,2000.0
2006-11-27 11:10:00,21.13,21.13,21.11,21.13,15600.0,21.13,21.13,21.11,21.13,15600.0
2006-11-27 11:15:00,21.12,21.12,21.08,21.12,9200.0,21.12,21.12,21.08,21.12,9200.0
2006-11-27 11:20:00,21.12,21.12,21.12,21.12,6800.0,21.12,21.12,21.12,21.12,6800.0
2006-11-27 11:25:00,21.12,21.12,21.12,21.12,2400.0,21.12,21.12,21.12,21.12,2400.0
2006-11-27 11:30:00,21.12,21.12,21.12,21.12,3600.0,21.12,21.12,21.12,21.12,3600.0
2006-11-27 11:35:00,21.12,21.13,21.12,21.13,9200.0,21.12,21.13,21.12,21.13,9200.0
2006-11-27 11:40:00,21.14,21.14,21.13,21.13,2000.0,21.14,21.14,21.13,21.13,2000.0
2006-11-27 11:45:00,21.14,21.14,21.13,21.13,4000.0,21.14,21.14,21.13,21.13,4000.0
2006-11-27 11:50:00,21.13,21.13,21.13,21.13,3200.0,21.13,21.13,21.13,21.13,3200.0
2006-11-27 11:55:00,21.13,21.13,21.13,21.13,5200.0,21.13,21.13,21.13,21.13,5200.0
2006-11-27 12:00:00,21.13,21.13,21.1,21.1,7600.0,21.13,21.13,21.1,21.1,7600.0
2006-11-27 12:05:00,21.07,21.08,21.07,21.08,4000.0,21.07,21.08,21.07,21.08,4000.0
2006-11-27 12:10:00,21.08,21.08,21.08,21.08,2000.0,21.08,21.08,21.08,21.08,2000.0
2006-11-27 12:15:00,21.08,21.09,21.08,21.09,4800.0,21.08,21.09,21.08,21.09,4800.0
2006-11-27 12:20:00,21.08,21.09,21.08,21.09,4000.0,21.08,21.09,21.08,21.09,4000.0
2006-11-27 12:25:00,21.11,21.14,21.09,21.13,40000.0,21.11,21.14,21.09,21.13,40000.0
2006-11-27 12:30:00,21.12,21.13,21.09,21.09,8000.0,21.12,21.13,21.09,21.09,8000.0
2006-11-27 12:35:00,21.09,21.11,21.09,21.11,4000.0,21.09,21.11,21.09,21.11,4000.0
2006-11-27 12:40:00,21.11,21.11,21.11,21.11,2000.0,21.11,21.11,21.11,21.11,2000.0
2006-11-27 12:45:00,21.11,21.11,21.09,21.09,8400.0,21.11,21.11,21.09,21.09,8400.0
2006-11-27 12:50:00,21.11,21.11,21.11,21.11,1600.0,21.11,21.11,21.11,21.11,1600.0
2006-11-27 12:55:00,21.11,21.11,21.1,21.11,4400.0,21.11,21.11,21.1,21.11,4400.0
2006-11-27 13:00:00,21.09,21.1,21.09,21.09,3200.0,21.09,21.1,21.09,21.09,3200.0
2006-11-27 13:05:00,21.09,21.11,21.09,21.11,6800.0,21.09,21.11,21.09,21.11,6800.0
2006-11-27 13:10:00,21.1,21.11,21.1,21.11,5600.0,21.1,21.11,21.1,21.11,5600.0
2006-11-27 13:15:00,21.1,21.11,21.1,21.11,3200.0,21.1,21.11,21.1,21.11,3200.0
2006-11-27 13:20:00,21.1,21.11,21.1,21.11,3200.0,21.1,21.11,21.1,21.11,3200.0
2006-11-27 13:25:00,21.11,21.13,21.11,21.13,4000.0,21.11,21.13,21.11,21.13,4000.0
2006-11-27 13:30:00,21.13,21.13,21.11,21.12,3200.0,21.13,21.13,21.11,21.12,3200.0
2006-11-27 13:35:00,21.13,21.13,21.11,21.12,5600.0,21.13,21.13,21.11,21.12,5600.0
2006-11-27 13:40:00,21.11,21.15,21.11,21.15,7200.0,21.11,21.15,21.11,21.15,7200.0
2006-11-27 13:45:00,21.14,21.15,21.14,21.15,2800.0,21.14,21.15,21.14,21.15,2800.0
2006-11-27 13:50:00,21.15,21.15,21.13,21.13,7200.0,21.15,21.15,21.13,21.13,7200.0
2006-11-27 13:55:00,21.13,21.14,21.13,21.13,2400.0,21.13,21.14,21.13,21.13,2400.0
2006-11-27 14:00:00,21.13,21.14,21.13,21.13,33200.0,21.13,21.14,21.13,21.13,33200.0
2006-11-27 14:05:00,21.13,21.13,21.13,21.13,30400.0,21.13,21.13,21.13,21.13,30400.0
2006-11-27 14:10:00,21.11,21.11,21.09,21.09,28000.0,21.11,21.11,21.09,21.09,28000.0
2006-11-27 14:15:00,21.09,21.1,21.09,21.09,9200.0,21.09,21.1,21.09,21.09,9200.0
2006-11-27 14:20:00,21.09,21.1,21.09,21.09,3600.0,21.09,21.1,21.09,21.09,3600.0
2006-11-27 14:25:00,21.09,21.1,21.09,21.1,4800.0,21.09,21.1,21.09,21.1,4800.0
2006-11-27 14:30:00,21.1,21.12,21.09,21.12,46000.0,21.1,21.12,21.09,21.12,46000.0
2006-11-27 14:35:00,21.11,21.12,21.09,21.12,24400.0,21.11,21.12,21.09,21.12,24400.0
2006-11-27 14:40:00,21.11,21.12,21.11,21.12,6000.0,21.11,21.12,21.11,21.12,6000.0
2006-11-27 14:45:00,21.11,21.12,21.11,21.12,4000.0,21.11,21.12,21.11,21.12,4000.0
2006-11-27 14:50:00,21.12,21.13,21.1,21.1,28400.0,21.12,21.13,21.1,21.1,28400.0
2006-11-27 14:55:00,21.1,21.1,21.09,21.09,12000.0,21.1,21.1,21.09,21.09,12000.0
2006-11-27 15:00:00,21.09,21.1,21.09,21.1,5200.0,21.09,21.1,21.09,21.1,5200.0
2006-11-27 15:05:00,21.1,21.1,21.09,21.1,4000.0,21.1,21.1,21.09,21.1,4000.0
2006-11-27 15:10:00,21.1,21.11,21.09,21.1,55600.0,21.1,21.11,21.09,21.1,55600.0
2006-11-27 15:15:00,21.1,21.1,21.09,21.1,5200.0,21.1,21.1,21.09,21.1,5200.0
2006-11-27 15:20:00,21.09,21.1,21.09,21.1,4400.0,21.09,21.1,21.09,21.1,4400.0
2006-11-27 15:25:00,21.09,21.1,21.09,21.1,18000.0,21.09,21.1,21.09,21.1,18000.0
2006-11-27 15:30:00,21.09,21.11,21.09,21.1,39600.0,21.09,21.11,21.09,21.1,39600.0
2006-11-27 15:35:00,21.11,21.13,21.11,21.13,27600.0,21.11,21.13,21.11,21.13,27600.0
2006-11-27 15:40:00,21.13,21.14,21.12,21.13,17600.0,21.13,21.14,21.12,21.13,17600.0
2006-11-27 15:45:00,21.13,21.13,21.12,21.13,8400.0,21.13,21.13,21.12,21.13,8400.0
2006-11-27 15:50:00,21.13,21.14,21.13,21.13,25200.0,21.13,21.14,21.13,21.13,25200.0
2006-11-27 15:55:00,21.13,21.14,21.13,21.14,30000.0,21.13,21.14,21.13,21.14,30000.0
2006-11-28 09:30:00,21.04,21.07,21.0,21.01,45200.0,21.04,21.07,21.0,21.01,45200.0
2006-11-28 09:35:00,21.03,21.06,21.02,21.03,27200.0,21.03,21.06,21.02,21.03,27200.0
2006-11-28 09:40:00,21.03,21.04,20.96,21.0,26400.0,21.03,21.04,20.96,21.0,26400.0
2006-11-28 09:45:00,21.03,21.05,21.03,21.05,1200.0,21.03,21.05,21.03,21.05,1200.0
2006-11-28 09:50:00,21.03,21.05,21.01,21.05,1200.0,21.03,21.05,21.01,21.05,1200.0
2006-11-28 09:55:00,21.04,21.04,21.01,21.01,3200.0,21.04,21.04,21.01,21.01,3200.0
2006-11-28 10:00:00,21.01,21.01,21.01,21.01,0.0,21.01,21.01,21.01,21.01,0.0
2006-11-28 10:05:00,21.03,21.04,21.03,21.04,12400.0,21.03,21.04,21.03,21.04,12400.0
2006-11-28 10:10:00,21.02,21.02,20.99,21.02,7200.0,21.02,21.02,20.99,21.02,7200.0
2006-11-28 10:15:00,21.01,21.01,21.01,21.01,400.0,21.01,21.01,21.01,21.01,400.0
2006-11-28 10:20:00,21.0,21.01,21.0,21.01,4800.0,21.0,21.01,21.0,21.01,4800.0
2006-11-28 10:25:00,21.01,21.01,21.0,21.0,4400.0,21.01,21.01,21.0,21.0,4400.0
2006-11-28 10:30:00,21.0,21.0,21.0,21.0,1200.0,21.0,21.0,21.0,21.0,1200.0
2006-11-28 10:35:00,21.02,21.02,21.0,21.02,2000.0,21.02,21.02,21.0,21.02,2000.0
2006-11-28 10:40:00,21.0,21.0,21.0,21.0,4800.0,21.0,21.0,21.0,21.0,4800.0
2006-11-28 10:45:00,21.0,21.0,21.0,21.0,400.0,21.0,21.0,21.0,21.0,400.0
2006-11-28 10:50:00,21.0,21.0,21.0,21.0,1200.0,21.0,21.0,21.0,21.0,1200.0
2006-11-28 10:55:00,21.0,21.0,21.0,21.0,2400.0,21.0,21.0,21.0,21.0,2400.0
2006-11-28 11:00:00,21.0,21.03,21.0,21.03,8000.0,21.0,21.03,21.0,21.03,8000.0
2006-11-28 11:05:00,21.01,21.02,21.01,21.01,2000.0,21.01,21.02,21.01,21.01,2000.0
2006-11-28 11:10:00,21.01,21.02,21.01,21.02,2400.0,21.01,21.02,21.01,21.02,2400.0
2006-11-28 11:15:00,21.02,21.02,21.02,21.02,1600.0,21.02,21.02,21.02,21.02,1600.0
2006-11-28 11:20:00,21.02,21.02,21.02,21.02,1600.0,21.02,21.02,21.02,21.02,1600.0
2006-11-28 11:25:00,21.02,21.02,21.02,21.02,800.0,21.02,21.02,21.02,21.02,800.0
2006-11-28 11:30:00,21.01,21.02,21.01,21.02,800.0,21.01,21.02,21.01,21.02,800.0
2006-11-28 11:35:00,21.02,21.02,21.02,21.02,2800.0,21.02,21.02,21.02,21.02,2800.0
2006-11-28 11:40:00,21.02,21.02,21.01,21.02,5600.0,21.02,21.02,21.01,21.02,5600.0
2006-11-28 11:45:00,21.01,21.01,21.01,21.01,400.0,21.01,21.01,21.01,21.01,400.0
2006-11-28 11:50:00,21.01,21.01,21.01,21.01,400.0,21.01,21.01,21.01,21.01,400.0
2006-11-28 11:55:00,21.01,21.01,21.01,21.01,1600.0,21.01,21.01,21.01,21.01,1600.0
2006-11-28 12:00:00,21.02,21.03,21.02,21.03,1600.0,21.02,21.03,21.02,21.03,1600.0
2006-11-28 12:05:00,21.02,21.02,21.02,21.02,400.0,21.02,21.02,21.02,21.02,400.0
2006-11-28 12:10:00,21.02,21.03,21.02,21.03,2000.0,21.02,21.03,21.02,21.03,2000.0
2006-11-28 12:15:00,21.03,21.03,21.03,21.03,0.0,21.03,21.03,21.03,21.03,0.0
2006-11-28 12:20:00,21.02,21.03,21.02,21.03,800.0,21.02,21.03,21.02,21.03,800.0
2006-11-28 12:25:00,21.01,21.03,21.01,21.03,1600.0,21.01,21.03,21.01,21.03,1600.0
2006-11-28 12:30:00,21.01,21.02,21.01,21.02,800.0,21.01,21.02,21.01,21.02,800.0
2006-11-28 12:35:00,21.01,21.02,21.01,21.02,3200.0,21.01,21.02,21.01,21.02,3200.0
2006-11-28 12:40:00,21.01,21.01,21.01,21.01,5600.0,21.01,21.01,21.01,21.01,5600.0
2006-11-28 12:45:00,21.01,21.02,21.01,21.02,2400.0,21.01,21.02,21.01,21.02,2400.0
2006-11-28 12:50:00,21.03,21.04,21.03,21.04,2400.0,21.03,21.04,21.03,21.04,2400.0
2006-11-28 12:55:00,21.04,21.04,21.03,21.03,2000.0,21.04,21.04,21.03,21.03,2000.0
2006-11-28 13:00:00,21.04,21.04,21.04,21.04,1200.0,21.04,21.04,21.04,21.04,1200.0
2006-11-28 13:05:00,21.02,21.04,21.02,21.02,1600.0,21.02,21.04,21.02,21.02,1600.0
2006-11-28 13:10:00,21.02,21.03,21.02,21.03,8000.0,21.02,21.03,21.02,21.03,8000.0
2006-11-28 13:15:00,21.03,21.03,21.02,21.03,3200.0,21.03,21.03,21.02,21.03,3200.0
2006-11-28 13:20:00,21.03,21.04,21.03,21.04,2400.0,21.03,21.04,21.03,21.04,2400.0
2006-11-28 13:25:00,21.04,21.04,21.04,21.04,1600.0,21.04,21.04,21.04,21.04,1600.0
2006-11-28 13:30:00,21.05,21.05,21.03,21.03,3600.0,21.05,21.05,21.03,21.03,3600.0
2006-11-28 13:35:00,21.04,21.05,21.04,21.05,3200.0,21.04,21.05,21.04,21.05,3200.0
2006-11-28 13:40:00,21.05,21.07,21.04,21.07,5200.0,21.05,21.07,21.04,21.07,5200.0
2006-11-28 13:45:00,21.06,21.07,21.06,21.07,1600.0,21.06,21.07,21.06,21.07,1600.0
2006-11-28 13:50:00,21.06,21.07,21.05,21.06,4400.0,21.06,21.07,21.05,21.06,4400.0
2006-11-28 13:55:00,21.07,21.07,21.06,21.06,3200.0,21.07,21.07,21.06,21.06,3200.0
2006-11-28 14:00:00,21.07,21.07,21.06,21.06,2400.0,21.07,21.07,21.06,21.06,2400.0
2006-11-28 14:05:00,21.06,21.08,21.06,21.06,6000.0,21.06,21.08,21.06,21.06,6000.0
2006-11-28 14:10:00,21.08,21.08,21.06,21.07,2400.0,21.08,21.08,21.06,21.07,2400.0
2006-11-28 14:15:00,21.07,21.08,21.07,21.07,3600.0,21.07,21.08,21.07,21.07,3600.0
2006-11-28 14:20:00,21.08,21.11,21.07,21.11,5600.0,21.08,21.11,21.07,21.11,5600.0
2006-11-28 14:25:00,21.11,21.14,21.11,21.13,2000.0,21.11,21.14,21.11,21.13,2000.0
2006-11-28 14:30:00,21.14,21.16,21.13,21.16,11200.0,21.14,21.16,21.13,21.16,11200.0
2006-11-28 14:35:00,21.15,21.16,21.15,21.16,3200.0,21.15,21.16,21.15,21.16,3200.0
2006-11-28 14:40:00,21.15,21.16,21.15,21.15,5200.0,21.15,21.16,21.15,21.15,5200.0
2006-11-28 14:45:00,21.17,21.17,21.16,21.16,3600.0,21.17,21.17,21.16,21.16,3600.0
2006-11-28 14:50:00,21.16,21.16,21.15,21.15,5200.0,21.16,21.16,21.15,21.15,5200.0
2006-11-28 14:55:00,21.15,21.16,21.15,21.15,2000.0,21.15,21.16,21.15,21.15,2000.0
2006-11-28 15:00:00,21.16,21.17,21.15,21.16,5200.0,21.16,21.17,21.15,21.16,5200.0
2006-11-28 15:05:00,21.16,21.16,21.12,21.12,6400.0,21.16,21.16,21.12,21.12,6400.0
2006-11-28 15:10:00,21.12,21.15,21.11,21.14,8800.0,21.12,21.15,21.11,21.14,8800.0
2006-11-28 15:15:00,21.13,21.14,21.13,21.13,4000.0,21.13,21.14,21.13,21.13,4000.0
2006-11-28 15:20:00,21.14,21.15,21.13,21.14,4400.0,21.14,21.15,21.13,21.14,4400.0
2006-11-28 15:25:00,21.14,21.14,21.12,21.13,6400.0,21.14,21.14,21.12,21.13,6400.0
2006-11-28 15:30:00,21.12,21.13,21.11,21.12,14800.0,21.12,21.13,21.11,21.12,14800.0
2006-11-28 15:35:00,21.13,21.13,21.12,21.12,20400.0,21.13,21.13,21.12,21.12,20400.0
2006-11-28 15:40:00,21.12,21.13,21.12,21.13,16000.0,21.12,21.13,21.12,21.13,16000.0
2006-11-28 15:45:00,21.13,21.13,21.12,21.13,12000.0,21.13,21.13,21.12,21.13,12000.0
2006-11-28 15:50:00,21.13,21.22,21.13,21.22,78400.0,21.13,21.22,21.13,21.22,78400.0
2006-11-28 15:55:00,21.22,21.29,21.2,21.29,126000.0,21.22,21.29,21.2,21.29,126000.0
2006-11-29 09:30:00,21.24,21.33,21.24,21.33,14000.0,21.24,21.33,21.24,21.33,14000.0
2006-11-29 09:35:00,21.33,21.33,21.31,21.33,6800.0,21.33,21.33,21.31,21.33,6800.0
2006-11-29 09:40:00,21.33,21.35,21.29,21.29,6000.0,21.33,21.35,21.29,21.29,6000.0
2006-11-29 09:45:00,21.3,21.3,21.28,21.28,1200.0,21.3,21.3,21.28,21.28,1200.0
2006-11-29 09:50:00,21.25,21.32,21.25,21.27,11200.0,21.25,21.32,21.25,21.27,11200.0
2006-11-29 09:55:00,21.31,21.33,21.28,21.31,14000.0,21.31,21.33,21.28,21.31,14000.0
2006-11-29 10:00:00,21.31,21.32,21.3,21.32,13600.0,21.31,21.32,21.3,21.32,13600.0
2006-11-29 10:05:00,21.32,21.38,21.32,21.35,28000.0,21.32,21.38,21.32,21.35,28000.0
2006-11-29 10:10:00,21.35,21.35,21.34,21.34,3200.0,21.35,21.35,21.34,21.34,3200.0
2006-11-29 10:15:00,21.35,21.35,21.3,21.31,3600.0,21.35,21.35,21.3,21.31,3600.0
2006-11-29 10:20:00,21.31,21.31,21.29,21.29,2000.0,21.31,21.31,21.29,21.29,2000.0
2006-11-29 10:25:00,21.27,21.27,21.27,21.27,800.0,21.27,21.27,21.27,21.27,800.0
2006-11-29 10:30:00,21.31,21.31,21.29,21.29,800.0,21.31,21.31,21.29,21.29,800.0
2006-11-29 10:35:00,21.28,21.29,21.28,21.29,800.0,21.28,21.29,21.28,21.29,800.0
2006-11-29 10:40:00,21.28,21.28,21.27,21.27,1200.0,21.28,21.28,21.27,21.27,1200.0
2006-11-29 10:45:00,21.27,21.3,21.27,21.3,8000.0,21.27,21.3,21.27,21.3,8000.0
2006-11-29 10:50:00,21.3,21.3,21.29,21.29,3200.0,21.3,21.3,21.29,21.29,3200.0
2006-11-29 10:55:00,21.29,21.29,21.28,21.28,2400.0,21.29,21.29,21.28,21.28,2400.0
2006-11-29 11:00:00,21.28,21.28,21.28,21.28,2800.0,21.28,21.28,21.28,21.28,2800.0
2006-11-29 11:05:00,21.28,21.3,21.27,21.27,8400.0,21.28,21.3,21.27,21.27,8400.0
2006-11-29 11:10:00,21.28,21.28,21.28,21.28,2800.0,21.28,21.28,21.28,21.28,2800.0
2006-11-29 11:15:00,21.29,21.33,21.29,21.33,4800.0,21.29,21.33,21.29,21.33,4800.0
2006-11-29 11:20:00,21.32,21.33,21.29,21.29,7600.0,21.32,21.33,21.29,21.29,7600.0
2006-11-29 11:25:00,21.29,21.29,21.28,21.29,6000.0,21.29,21.29,21.28,21.29,6000.0
2006-11-29 11:30:00,21.3,21.31,21.27,21.27,10000.0,21.3,21.31,21.27,21.27,10000.0
2006-11-29 11:35:00,21.29,21.31,21.25,21.25,34400.0,21.29,21.31,21.25,21.25,34400.0
2006-11-29 11:40:00,21.25,21.25,21.25,21.25,2400.0,21.25,21.25,21.25,21.25,2400.0
2006-11-29 11:45:00,21.25,21.25,21.25,21.25,10400.0,21.25,21.25,21.25,21.25,10400.0
2006-11-29 11:50:00,21.25,21.25,21.25,21.25,10800.0,21.25,21.25,21.25,21.25,10800.0
2006-11-29 11:55:00,21.27,21.28,21.25,21.26,2800.0,21.27,21.28,21.25,21.26,2800.0
2006-11-29 12:00:00,21.26,21.28,21.25,21.25,2800.0,21.26,21.28,21.25,21.25,2800.0
2006-11-29 12:05:00,21.28,21.28,21.28,21.28,1200.0,21.28,21.28,21.28,21.28,1200.0
2006-11-29 12:10:00,21.27,21.27,21.27,21.27,800.0,21.27,21.27,21.27,21.27,800.0
2006-11-29 12:15:00,21.26,21.27,21.26,21.27,800.0,21.26,21.27,21.26,21.27,800.0
2006-11-29 12:20:00,21.25,21.25,21.25,21.25,3200.0,21.25,21.25,21.25,21.25,3200.0
2006-11-29 12:25:00,21.25,21.25,21.23,21.24,9200.0,21.25,21.25,21.23,21.24,9200.0
2006-11-29 12:30:00,21.25,21.28,21.25,21.25,9600.0,21.25,21.28,21.25,21.25,9600.0
2006-11-29 12:35:00,21.25,21.25,21.25,21.25,800.0,21.25,21.25,21.25,21.25,800.0
2006-11-29 12:40:00,21.26,21.26,21.25,21.25,1200.0,21.26,21.26,21.25,21.25,1200.0
2006-11-29 12:45:00,21.25,21.27,21.25,21.27,1600.0,21.25,21.27,21.25,21.27,1600.0
2006-11-29 12:50:00,21.26,21.27,21.25,21.25,3200.0,21.26,21.27,21.25,21.25,3200.0
2006-11-29 12:55:00,21.26,21.27,21.26,21.27,1600.0,21.26,21.27,21.26,21.27,1600.0
2006-11-29 13:00:00,21.27,21.28,21.27,21.28,2000.0,21.27,21.28,21.27,21.28,2000.0
2006-11-29 13:05:00,21.28,21.28,21.27,21.27,1200.0,21.28,21.28,21.27,21.27,1200.0
2006-11-29 13:10:00,21.25,21.25,21.25,21.25,800.0,21.25,21.25,21.25,21.25,800.0
2006-11-29 13:15:00,21.25,21.26,21.25,21.26,2400.0,21.25,21.26,21.25,21.26,2400.0
2006-11-29 13:20:00,21.27,21.27,21.27,21.27,400.0,21.27,21.27,21.27,21.27,400.0
2006-11-29 13:25:00,21.25,21.25,21.25,21.25,800.0,21.25,21.25,21.25,21.25,800.0
2006-11-29 13:30:00,21.25,21.25,21.24,21.25,10800.0,21.25,21.25,21.24,21.25,10800.0
2006-11-29 13:35:00,21.25,21.25,21.25,21.25,9200.0,21.25,21.25,21.25,21.25,9200.0
2006-11-29 13:40:00,21.25,21.25,21.24,21.25,3600.0,21.25,21.25,21.24,21.25,3600.0
2006-11-29 13:45:00,21.25,21.25,21.24,21.25,2800.0,21.25,21.25,21.24,21.25,2800.0
2006-11-29 13:50:00,21.25,21.25,21.24,21.25,20400.0,21.25,21.25,21.24,21.25,20400.0
2006-11-29 13:55:00,21.22,21.27,21.22,21.27,4800.0,21.22,21.27,21.22,21.27,4800.0
2006-11-29 14:00:00,21.25,21.25,21.25,21.25,4000.0,21.25,21.25,21.25,21.25,4000.0
2006-11-29 14:05:00,21.25,21.25,21.25,21.25,800.0,21.25,21.25,21.25,21.25,800.0
2006-11-29 14:10:00,21.25,21.25,21.25,21.25,800.0,21.25,21.25,21.25,21.25,800.0
2006-11-29 14:15:00,21.25,21.25,21.25,21.25,1200.0,21.25,21.25,21.25,21.25,1200.0
2006-11-29 14:20:00,21.25,21.25,21.25,21.25,1200.0,21.25,21.25,21.25,21.25,1200.0
2006-11-29 14:25:00,21.25,21.25,21.25,21.25,8400.0,21.25,21.25,21.25,21.25,8400.0
2006-11-29 14:30:00,21.25,21.25,21.24,21.24,13200.0,21.25,21.25,21.24,21.24,13200.0
2006-11-29 14:35:00,21.25,21.25,21.24,21.25,9600.0,21.25,21.25,21.24,21.25,9600.0
2006-11-29 14:40:00,21.25,21.27,21.25,21.26,17200.0,21.25,21.27,21.25,21.26,17200.0
2006-11-29 14:45:00,21.26,21.26,21.23,21.23,14000.0,21.26,21.26,21.23,21.23,14000.0
2006-11-29 14:50:00,21.23,21.23,21.23,21.23,3600.0,21.23,21.23,21.23,21.23,3600.0
2006-11-29 14:55:00,21.24,21.25,21.24,21.25,2400.0,21.24,21.25,21.24,21.25,2400.0
2006-11-29 15:00:00,21.25,21.25,21.24,21.24,3200.0,21.25,21.25,21.24,21.24,3200.0
2006-11-29 15:05:00,21.27,21.27,21.25,21.26,4800.0,21.27,21.27,21.25,21.26,4800.0
2006-11-29 15:10:00,21.26,21.26,21.25,21.26,4400.0,21.26,21.26,21.25,21.26,4400.0
2006-11-29 15:15:00,21.25,21.25,21.25,21.25,5200.0,21.25,21.25,21.25,21.25,5200.0
2006-11-29 15:20:00,21.25,21.27,21.25,21.27,5200.0,21.25,21.27,21.25,21.27,5200.0
2006-11-29 15:25:00,21.27,21.27,21.26,21.27,4000.0,21.27,21.27,21.26,21.27,4000.0
2006-11-29 15:30:00,21.26,21.26,21.25,21.26,4800.0,21.26,21.26,21.25,21.26,4800.0
2006-11-29 15:35:00,21.27,21.27,21.25,21.25,13200.0,21.27,21.27,21.25,21.25,13200.0
2006-11-29 15:40:00,21.26,21.28,21.26,21.26,10400.0,21.26,21.28,21.26,21.26,10400.0
2006-11-29 15:45:00,21.26,21.26,21.25,21.26,10000.0,21.26,21.26,21.25,21.26,10000.0
2006-11-29 15:50:00,21.26,21.29,21.25,21.27,8000.0,21.26,21.29,21.25,21.27,8000.0
2006-11-29 15:55:00,21.27,21.27,21.25,21.25,30400.0,21.27,21.27,21.25,21.25,30400.0
2006-11-30 09:30:00,21.31,21.31,21.2,21.27,24400.0,21.31,21.31,21.2,21.27,24400.0
2006-11-30 09:35:00,21.24,21.29,21.21,21.25,20000.0,21.24,21.29,21.21,21.25,20000.0
2006-11-30 09:40:00,21.25,21.27,21.2,21.22,6000.0,21.25,21.27,21.2,21.22,6000.0
2006-11-30 09:45:00,21.2,21.24,21.2,21.21,2000.0,21.2,21.24,21.2,21.21,2000.0
2006-11-30 09:50:00,21.21,21.23,21.2,21.21,3200.0,21.21,21.23,21.2,21.21,3200.0
2006-11-30 09:55:00,21.21,21.27,21.21,21.24,4000.0,21.21,21.27,21.21,21.24,4000.0
2006-11-30 10:00:00,21.24,21.26,21.2,21.2,4000.0,21.24,21.26,21.2,21.2,4000.0
2006-11-30 10:05:00,21.2,21.2,21.17,21.17,2800.0,21.2,21.2,21.17,21.17,2800.0
2006-11-30 10:10:00,21.18,21.18,21.14,21.14,2800.0,21.18,21.18,21.14,21.14,2800.0
2006-11-30 10:15:00,21.09,21.12,21.05,21.12,8000.0,21.09,21.12,21.05,21.12,8000.0
2006-11-30 10:20:00,21.08,21.12,21.08,21.1,3600.0,21.08,21.12,21.08,21.1,3600.0
2006-11-30 10:25:00,21.11,21.11,21.07,21.07,1200.0,21.11,21.11,21.07,21.07,1200.0
2006-11-30 10:30:00,21.1,21.1,21.09,21.09,1200.0,21.1,21.1,21.09,21.09,1200.0
2006-11-30 10:35:00,21.08,21.08,21.07,21.08,4800.0,21.08,21.08,21.07,21.08,4800.0
2006-11-30 10:40:00,21.09,21.12,21.09,21.12,1200.0,21.09,21.12,21.09,21.12,1200.0
2006-11-30 10:45:00,21.13,21.14,21.13,21.14,800.0,21.13,21.14,21.13,21.14,800.0
2006-11-30 10:50:00,21.14,21.14,21.13,21.13,800.0,21.14,21.14,21.13,21.13,800.0
2006-11-30 10:55:00,21.15,21.15,21.13,21.13,800.0,21.15,21.15,21.13,21.13,800.0
2006-11-30 11:00:00,21.13,21.18,21.13,21.18,1600.0,21.13,21.18,21.13,21.18,1600.0
2006-11-30 11:05:00,21.17,21.17,21.15,21.17,1200.0,21.17,21.17,21.15,21.17,1200.0
2006-11-30 11:10:00,21.15,21.15,21.15,21.15,1600.0,21.15,21.15,21.15,21.15,1600.0
2006-11-30 11:15:00,21.18,21.21,21.18,21.21,3200.0,21.18,21.21,21.18,21.21,3200.0
2006-11-30 11:20:00,21.2,21.21,21.19,21.21,2400.0,21.2,21.21,21.19,21.21,2400.0
2006-11-30 11:25:00,21.2,21.22,21.19,21.22,2800.0,21.2,21.22,21.19,21.22,2800.0
2006-11-30 11:30:00,21.24,21.24,21.21,21.21,2800.0,21.24,21.24,21.21,21.21,2800.0
2006-11-30 11:35:00,21.2,21.21,21.18,21.21,2000.0,21.2,21.21,21.18,21.21,2000.0
2006-11-30 11:40:00,21.18,21.18,21.18,21.18,400.0,21.18,21.18,21.18,21.18,400.0
2006-11-30 11:45:00,21.18,21.2,21.18,21.2,2800.0,21.18,21.2,21.18,21.2,2800.0
2006-11-30 11:50:00,21.2,21.2,21.2,21.2,400.0,21.2,21.2,21.2,21.2,400.0
2006-11-30 11:55:00,21.18,21.18,21.18,21.18,400.0,21.18,21.18,21.18,21.18,400.0
2006-11-30 12:00:00,21.18,21.18,21.18,21.18,400.0,21.18,21.18,21.18,21.18,400.0
2006-11-30 12:05:00,21.21,21.21,21.18,21.21,6800.0,21.21,21.21,21.18,21.21,6800.0
2006-11-30 12:10:00,21.21,21.21,21.18,21.21,37600.0,21.21,21.21,21.18,21.21,37600.0
2006-11-30 12:15:00,21.21,21.21,21.18,21.2,2000.0,21.21,21.21,21.18,21.2,2000.0
2006-11-30 12:20:00,21.2,21.21,21.2,21.21,52800.0,21.2,21.21,21.2,21.21,52800.0
2006-11-30 12:25:00,21.21,21.21,21.21,21.21,1200.0,21.21,21.21,21.21,21.21,1200.0
2006-11-30 12:30:00,21.22,21.22,21.21,21.21,2000.0,21.22,21.22,21.21,21.21,2000.0
2006-11-30 12:35:00,21.21,21.21,21.2,21.2,1600.0,21.21,21.21,21.2,21.2,1600.0
2006-11-30 12:40:00,21.21,21.21,21.21,21.21,1600.0,21.21,21.21,21.21,21.21,1600.0
2006-11-30 12:45:00,21.21,21.22,21.21,21.21,5200.0,21.21,21.22,21.21,21.21,5200.0
2006-11-30 12:50:00,21.21,21.21,21.2,21.21,1600.0,21.21,21.21,21.2,21.21,1600.0
2006-11-30 12:55:00,21.2,21.22,21.2,21.21,5200.0,21.2,21.22,21.2,21.21,5200.0
2006-11-30 13:00:00,21.2,21.2,21.18,21.2,9200.0,21.2,21.2,21.18,21.2,9200.0
2006-11-30 13:05:00,21.18,21.2,21.18,21.18,34800.0,21.18,21.2,21.18,21.18,34800.0
2006-11-30 13:10:00,21.19,21.19,21.16,21.16,1600.0,21.19,21.19,21.16,21.16,1600.0
2006-11-30 13:15:00,21.16,21.18,21.14,21.18,7200.0,21.16,21.18,21.14,21.18,7200.0
2006-11-30 13:20:00,21.17,21.17,21.17,21.17,1200.0,21.17,21.17,21.17,21.17,1200.0
2006-11-30 13:25:00,21.16,21.17,21.16,21.17,800.0,21.16,21.17,21.16,21.17,800.0
2006-11-30 13:30:00,21.17,21.18,21.17,21.17,1600.0,21.17,21.18,21.17,21.17,1600.0
2006-11-30 13:35:00,21.17,21.17,21.16,21.16,1600.0,21.17,21.17,21.16,21.16,1600.0
2006-11-30 13:40:00,21.17,21.17,21.16,21.17,5200.0,21.17,21.17,21.16,21.17,5200.0
2006-11-30 13:45:00,21.17,21.17,21.16,21.17,2000.0,21.17,21.17,21.16,21.17,2000.0
2006-11-30 13:50:00,21.16,21.16,21.11,21.13,10400.0,21.16,21.16,21.11,21.13,10400.0
2006-11-30 13:55:00,21.14,21.14,21.14,21.14,1200.0,21.14,21.14,21.14,21.14,1200.0
2006-11-30 14:00:00,21.13,21.15,21.13,21.15,2400.0,21.13,21.15,21.13,21.15,2400.0
2006-11-30 14:05:00,21.15,21.18,21.15,21.18,1600.0,21.15,21.18,21.15,21.18,1600.0
2006-11-30 14:10:00,21.17,21.17,21.16,21.17,1600.0,21.17,21.17,21.16,21.17,1600.0
2006-11-30 14:15:00,21.15,21.17,21.15,21.17,800.0,21.15,21.17,21.15,21.17,800.0
2006-11-30 14:20:00,21.15,21.15,21.15,21.15,800.0,21.15,21.15,21.15,21.15,800.0
2006-11-30 14:25:00,21.17,21.17,21.17,21.17,3200.0,21.17,21.17,21.17,21.17,3200.0
2006-11-30 14:30:00,21.17,21.17,21.15,21.15,1200.0,21.17,21.17,21.15,21.15,1200.0
2006-11-30 14:35:00,21.16,21.17,21.16,21.17,1200.0,21.16,21.17,21.16,21.17,1200.0
2006-11-30 14:40:00,21.17,21.17,21.17,21.17,2000.0,21.17,21.17,21.17,21.17,2000.0
2006-11-30 14:45:00,21.17,21.17,21.17,21.17,10800.0,21.17,21.17,21.17,21.17,10800.0
2006-11-30 14:50:00,21.17,21.18,21.17,21.18,4000.0,21.17,21.18,21.17,21.18,4000.0
2006-11-30 14:55:00,21.17,21.18,21.17,21.18,3600.0,21.17,21.18,21.17,21.18,3600.0
2006-11-30 15:00:00,21.17,21.18,21.17,21.18,3200.0,21.17,21.18,21.17,21.18,3200.0
2006-11-30 15:05:00,21.18,21.18,21.17,21.17,4000.0,21.18,21.18,21.17,21.17,4000.0
2006-11-30 15:10:00,21.15,21.15,21.15,21.15,3600.0,21.15,21.15,21.15,21.15,3600.0
2006-11-30 15:15:00,21.14,21.14,21.14,21.14,800.0,21.14,21.14,21.14,21.14,800.0
2006-11-30 15:20:00,21.14,21.16,21.14,21.16,2800.0,21.14,21.16,21.14,21.16,2800.0
2006-11-30 15:25:00,21.16,21.16,21.15,21.16,1600.0,21.16,21.16,21.15,21.16,1600.0
2006-11-30 15:30:00,21.16,21.17,21.16,21.17,2000.0,21.16,21.17,21.16,21.17,2000.0
2006-11-30 15:35:00,21.17,21.17,21.17,21.17,2000.0,21.17,21.17,21.17,21.17,2000.0
2006-11-30 15:40:00,21.16,21.17,21.16,21.16,1600.0,21.16,21.17,21.16,21.16,1600.0
2006-11-30 15:45:00,21.18,21.18,21.16,21.17,6800.0,21.18,21.18,21.16,21.17,6800.0
2006-11-30 15:50:00,21.16,21.16,21.14,21.15,9200.0,21.16,21.16,21.14,21.15,9200.0
2006-11-30 15:55:00,21.16,21.18,21.16,21.18,18000.0,21.16,21.18,21.16,21.18,18000.0
2006-12-01 09:30:00,21.18,21.18,21.03,21.03,3600.0,21.18,21.18,21.03,21.03,3600.0
2006-12-01 09:35:00,21.06,21.11,21.06,21.11,27200.0,21.06,21.11,21.06,21.11,27200.0
2006-12-01 09:40:00,21.1,21.13,21.1,21.13,4400.0,21.1,21.13,21.1,21.13,4400.0
2006-12-01 09:45:00,21.11,21.13,21.11,21.13,10800.0,21.11,21.13,21.11,21.13,10800.0
2006-12-01 09:50:00,21.11,21.11,21.1,21.1,800.0,21.11,21.11,21.1,21.1,800.0
2006-12-01 09:55:00,21.1,21.11,21.1,21.11,1600.0,21.1,21.11,21.1,21.11,1600.0
2006-12-01 10:00:00,21.09,21.09,21.09,21.09,1200.0,21.09,21.09,21.09,21.09,1200.0
2006-12-01 10:05:00,21.09,21.1,21.08,21.08,1600.0,21.09,21.1,21.08,21.08,1600.0
2006-12-01 10:10:00,21.08,21.08,21.08,21.08,400.0,21.08,21.08,21.08,21.08,400.0
2006-12-01 10:15:00,21.08,21.08,21.08,21.08,800.0,21.08,21.08,21.08,21.08,800.0
2006-12-01 10:20:00,21.08,21.08,21.08,21.08,6000.0,21.08,21.08,21.08,21.08,6000.0
2006-12-01 10:25:00,21.08,21.08,21.08,21.08,4000.0,21.08,21.08,21.08,21.08,4000.0
2006-12-01 10:30:00,21.08,21.08,21.08,21.08,3600.0,21.08,21.08,21.08,21.08,3600.0
2006-12-01 10:35:00,21.08,21.09,21.05,21.05,41200.0,21.08,21.09,21.05,21.05,41200.0
2006-12-01 10:40:00,21.06,21.06,21.05,21.06,2400.0,21.06,21.06,21.05,21.06,2400.0
2006-12-01 10:45:00,21.07,21.07,21.05,21.06,4400.0,21.07,21.07,21.05,21.06,4400.0
2006-12-01 10:50:00,21.06,21.06,21.05,21.06,16400.0,21.06,21.06,21.05,21.06,16400.0
2006-12-01 10:55:00,21.06,21.06,21.05,21.05,2000.0,21.06,21.06,21.05,21.05,2000.0
2006-12-01 11:00:00,21.06,21.06,21.05,21.05,3200.0,21.06,21.06,21.05,21.05,3200.0
2006-12-01 11:05:00,21.07,21.07,21.04,21.04,5200.0,21.07,21.07,21.04,21.04,5200.0
2006-12-01 11:10:00,21.04,21.05,21.03,21.04,12800.0,21.04,21.05,21.03,21.04,12800.0
2006-12-01 11:15:00,21.05,21.08,21.05,21.08,22000.0,21.05,21.08,21.05,21.08,22000.0
2006-12-01 11:20:00,21.08,21.08,21.06,21.07,25200.0,21.08,21.08,21.06,21.07,25200.0
2006-12-01 11:25:00,21.08,21.08,21.07,21.08,7600.0,21.08,21.08,21.07,21.08,7600.0
2006-12-01 11:30:00,21.08,21.08,21.07,21.08,14800.0,21.08,21.08,21.07,21.08,14800.0
2006-12-01 11:35:00,21.08,21.08,21.07,21.08,15200.0,21.08,21.08,21.07,21.08,15200.0
2006-12-01 11:40:00,21.08,21.08,21.06,21.08,9200.0,21.08,21.08,21.06,21.08,9200.0
2006-12-01 11:45:00,21.08,21.11,21.07,21.1,14400.0,21.08,21.11,21.07,21.1,14400.0
2006-12-01 11:50:00,21.11,21.11,21.07,21.08,4800.0,21.11,21.11,21.07,21.08,4800.0
2006-12-01 11:55:00,21.08,21.1,21.07,21.09,5600.0,21.08,21.1,21.07,21.09,5600.0
2006-12-01 12:00:00,21.09,21.09,21.08,21.08,6800.0,21.09,21.09,21.08,21.08,6800.0
2006-12-01 12:05:00,21.08,21.08,21.07,21.08,48000.0,21.08,21.08,21.07,21.08,48000.0
2006-12-01 12:10:00,21.08,21.08,21.07,21.08,26800.0,21.08,21.08,21.07,21.08,26800.0
2006-12-01 12:15:00,21.08,21.09,21.07,21.08,14000.0,21.08,21.09,21.07,21.08,14000.0
2006-12-01 12:20:00,21.09,21.09,21.07,21.08,21200.0,21.09,21.09,21.07,21.08,21200.0
2006-12-01 12:25:00,21.08,21.08,21.08,21.08,1600.0,21.08,21.08,21.08,21.08,1600.0
2006-12-01 12:30:00,21.08,21.09,21.08,21.08,2000.0,21.08,21.09,21.08,21.08,2000.0
2006-12-01 12:35:00,21.08,21.08,21.07,21.08,6000.0,21.08,21.08,21.07,21.08,6000.0
2006-12-01 12:40:00,21.07,21.08,21.07,21.08,8800.0,21.07,21.08,21.07,21.08,8800.0
2006-12-01 12:45:00,21.07,21.08,21.05,21.07,41200.0,21.07,21.08,21.05,21.07,41200.0
2006-12-01 12:50:00,21.06,21.08,21.05,21.08,17200.0,21.06,21.08,21.05,21.08,17200.0
2006-12-01 12:55:00,21.08,21.08,21.07,21.08,11600.0,21.08,21.08,21.07,21.08,11600.0
2006-12-01 13:00:00,21.08,21.08,21.07,21.08,11600.0,21.08,21.08,21.07,21.08,11600.0
2006-12-01 13:05:00,21.08,21.08,21.07,21.07,2800.0,21.08,21.08,21.07,21.07,2800.0
2006-12-01 13:10:00,21.08,21.08,21.05,21.07,70000.0,21.08,21.08,21.05,21.07,70000.0
2006-12-01 13:15:00,21.07,21.08,21.07,21.08,2800.0,21.07,21.08,21.07,21.08,2800.0
2006-12-01 13:20:00,21.07,21.08,21.07,21.07,8000.0,21.07,21.08,21.07,21.07,8000.0
2006-12-01 13:25:00,21.07,21.07,21.07,21.07,2400.0,21.07,21.07,21.07,21.07,2400.0
2006-12-01 13:30:00,21.07,21.08,21.07,21.07,3200.0,21.07,21.08,21.07,21.07,3200.0
2006-12-01 13:35:00,21.07,21.07,21.07,21.07,9600.0,21.07,21.07,21.07,21.07,9600.0
2006-12-01 13:40:00,21.07,21.07,21.04,21.05,82000.0,21.07,21.07,21.04,21.05,82000.0
2006-12-01 13:45:00,21.06,21.06,21.04,21.04,43600.0,21.06,21.06,21.04,21.04,43600.0
2006-12-01 13:50:00,21.04,21.04,21.02,21.02,12400.0,21.04,21.04,21.02,21.02,12400.0
2006-12-01 13:55:00,21.05,21.05,21.02,21.02,21200.0,21.05,21.05,21.02,21.02,21200.0
2006-12-01 14:00:00,21.05,21.06,21.02,21.04,6800.0,21.05,21.06,21.02,21.04,6800.0
2006-12-01 14:05:00,21.02,21.02,21.02,21.02,5200.0,21.02,21.02,21.02,21.02,5200.0
2006-12-01 14:10:00,21.04,21.05,21.02,21.04,11200.0,21.04,21.05,21.02,21.04,11200.0
2006-12-01 14:15:00,21.03,21.03,21.02,21.02,36800.0,21.03,21.03,21.02,21.02,36800.0
2006-12-01 14:20:00,21.02,21.02,21.0,21.02,51200.0,21.02,21.02,21.0,21.02,51200.0
2006-12-01 14:25:00,21.01,21.03,21.01,21.03,3600.0,21.01,21.03,21.01,21.03,3600.0
2006-12-01 14:30:00,21.02,21.03,21.0,21.02,27200.0,21.02,21.03,21.0,21.02,27200.0
2006-12-01 14:35:00,21.02,21.03,21.0,21.01,10800.0,21.02,21.03,21.0,21.01,10800.0
2006-12-01 14:40:00,21.0,21.01,21.0,21.0,39600.0,21.0,21.01,21.0,21.0,39600.0
2006-12-01 14:45:00,21.01,21.01,21.0,21.01,8000.0,21.01,21.01,21.0,21.01,8000.0
2006-12-01 14:50:00,21.0,21.03,21.0,21.02,9600.0,21.0,21.03,21.0,21.02,9600.0
2006-12-01 14:55:00,21.01,21.03,21.01,21.02,5200.0,21.01,21.03,21.01,21.02,5200.0
2006-12-01 15:00:00,21.03,21.05,21.02,21.05,9600.0,21.03,21.05,21.02,21.05,9600.0
2006-12-01 15:05:00,21.05,21.07,21.05,21.05,28400.0,21.05,21.07,21.05,21.05,28400.0
2006-12-01 15:10:00,21.05,21.06,21.04,21.04,24400.0,21.05,21.06,21.04,21.04,24400.0
2006-12-01 15:15:00,21.05,21.05,21.04,21.05,15600.0,21.05,21.05,21.04,21.05,15600.0
2006-12-01 15:20:00,21.05,21.06,21.05,21.06,10800.0,21.05,21.06,21.05,21.06,10800.0
2006-12-01 15:25:00,21.06,21.07,21.05,21.07,27600.0,21.06,21.07,21.05,21.07,27600.0
2006-12-01 15:30:00,21.07,21.07,21.03,21.05,24000.0,21.07,21.07,21.03,21.05,24000.0
2006-12-01 15:35:00,21.04,21.07,21.04,21.07,14800.0,21.04,21.07,21.04,21.07,14800.0
2006-12-01 15:40:00,21.07,21.07,21.07,21.07,30000.0,21.07,21.07,21.07,21.07,30000.0
2006-12-01 15:45:00,21.07,21.07,21.06,21.06,34400.0,21.07,21.07,21.06,21.06,34400.0
2006-12-01 15:50:00,21.07,21.07,21.07,21.07,20000.0,21.07,21.07,21.07,21.07,20000.0
2006-12-01 15:55:00,21.07,21.07,21.05,21.05,34800.0,21.07,21.07,21.05,21.05,34800.0
2006-12-04 09:30:00,21.13,21.16,21.11,21.14,14800.0,21.13,21.16,21.11,21.14,14800.0
2006-12-04 09:35:00,21.14,21.15,21.13,21.15,17200.0,21.14,21.15,21.13,21.15,17200.0
2006-12-04 09:40:00,21.13,21.13,21.11,21.13,4000.0,21.13,21.13,21.11,21.13,4000.0
2006-12-04 09:45:00,21.1,21.1,21.1,21.1,8000.0,21.1,21.1,21.1,21.1,8000.0
2006-12-04 09:50:00,21.11,21.14,21.08,21.14,2800.0,21.11,21.14,21.08,21.14,2800.0
2006-12-04 09:55:00,21.14,21.14,21.1,21.1,2800.0,21.14,21.14,21.1,21.1,2800.0
2006-12-04 10:00:00,21.13,21.14,21.12,21.14,6000.0,21.13,21.14,21.12,21.14,6000.0
2006-12-04 10:05:00,21.14,21.14,21.11,21.11,3200.0,21.14,21.14,21.11,21.11,3200.0
2006-12-04 10:10:00,21.12,21.14,21.1,21.1,17200.0,21.12,21.14,21.1,21.1,17200.0
2006-12-04 10:15:00,21.11,21.11,21.11,21.11,1200.0,21.11,21.11,21.11,21.11,1200.0
2006-12-04 10:20:00,21.12,21.13,21.1,21.13,4400.0,21.12,21.13,21.1,21.13,4400.0
2006-12-04 10:25:00,21.13,21.13,21.11,21.11,24000.0,21.13,21.13,21.11,21.11,24000.0
2006-12-04 10:30:00,21.11,21.13,21.07,21.09,8400.0,21.11,21.13,21.07,21.09,8400.0
2006-12-04 10:35:00,21.07,21.07,21.03,21.07,15600.0,21.07,21.07,21.03,21.07,15600.0
2006-12-04 10:40:00,21.04,21.05,21.02,21.02,2400.0,21.04,21.05,21.02,21.02,2400.0
2006-12-04 10:45:00,21.05,21.1,21.05,21.1,5200.0,21.05,21.1,21.05,21.1,5200.0
2006-12-04 10:50:00,21.07,21.1,21.06,21.08,8000.0,21.07,21.1,21.06,21.08,8000.0
2006-12-04 10:55:00,21.08,21.08,21.07,21.07,1200.0,21.08,21.08,21.07,21.07,1200.0
2006-12-04 11:00:00,21.07,21.08,21.07,21.07,1600.0,21.07,21.08,21.07,21.07,1600.0
2006-12-04 11:05:00,21.08,21.08,20.92,21.0,96000.0,21.08,21.08,20.92,21.0,96000.0
2006-12-04 11:10:00,21.02,21.03,20.98,21.0,26800.0,21.02,21.03,20.98,21.0,26800.0
2006-12-04 11:15:00,21.0,21.02,21.0,21.02,10400.0,21.0,21.02,21.0,21.02,10400.0
2006-12-04 11:20:00,21.02,21.04,21.02,21.04,14800.0,21.02,21.04,21.02,21.04,14800.0
2006-12-04 11:25:00,21.04,21.04,21.03,21.04,2000.0,21.04,21.04,21.03,21.04,2000.0
2006-12-04 11:30:00,21.05,21.07,21.05,21.07,2800.0,21.05,21.07,21.05,21.07,2800.0
2006-12-04 11:35:00,21.07,21.08,21.07,21.08,3200.0,21.07,21.08,21.07,21.08,3200.0
2006-12-04 11:40:00,21.07,21.07,21.05,21.05,4400.0,21.07,21.07,21.05,21.05,4400.0
2006-12-04 11:45:00,21.06,21.08,21.06,21.08,2800.0,21.06,21.08,21.06,21.08,2800.0
2006-12-04 11:50:00,21.09,21.1,21.09,21.1,4400.0,21.09,21.1,21.09,21.1,4400.0
2006-12-04 11:55:00,21.1,21.1,21.1,21.1,6400.0,21.1,21.1,21.1,21.1,6400.0
2006-12-04 12:00:00,21.1,21.1,21.1,21.1,8800.0,21.1,21.1,21.1,21.1,8800.0
2006-12-04 12:05:00,21.1,21.1,21.1,21.1,18000.0,21.1,21.1,21.1,21.1,18000.0
2006-12-04 12:10:00,21.1,21.11,21.1,21.1,14000.0,21.1,21.11,21.1,21.1,14000.0
2006-12-04 12:15:00,21.1,21.1,21.1,21.1,2000.0,21.1,21.1,21.1,21.1,2000.0
2006-12-04 12:20:00,21.11,21.14,21.1,21.1,12800.0,21.11,21.14,21.1,21.1,12800.0
2006-12-04 12:25:00,21.11,21.11,21.1,21.1,2400.0,21.11,21.11,21.1,21.1,2400.0
2006-12-04 12:30:00,21.1,21.11,21.1,21.11,8000.0,21.1,21.11,21.1,21.11,8000.0
2006-12-04 12:35:00,21.13,21.13,21.11,21.13,2000.0,21.13,21.13,21.11,21.13,2000.0
2006-12-04 12:40:00,21.12,21.14,21.12,21.13,8400.0,21.12,21.14,21.12,21.13,8400.0
2006-12-04 12:45:00,21.14,21.17,21.14,21.16,8400.0,21.14,21.17,21.14,21.16,8400.0
2006-12-04 12:50:00,21.17,21.18,21.16,21.18,4400.0,21.17,21.18,21.16,21.18,4400.0
2006-12-04 12:55:00,21.18,21.21,21.18,21.21,3600.0,21.18,21.21,21.18,21.21,3600.0
2006-12-04 13:00:00,21.21,21.24,21.21,21.23,12000.0,21.21,21.24,21.21,21.23,12000.0
2006-12-04 13:05:00,21.22,21.23,21.2,21.2,11600.0,21.22,21.23,21.2,21.2,11600.0
2006-12-04 13:10:00,21.2,21.2,21.19,21.19,8800.0,21.2,21.2,21.19,21.19,8800.0
2006-12-04 13:15:00,21.19,21.19,21.19,21.19,1200.0,21.19,21.19,21.19,21.19,1200.0
2006-12-04 13:20:00,21.19,21.2,21.19,21.19,6400.0,21.19,21.2,21.19,21.19,6400.0
2006-12-04 13:25:00,21.19,21.2,21.19,21.19,10000.0,21.19,21.2,21.19,21.19,10000.0
2006-12-04 13:30:00,21.19,21.2,21.19,21.2,9200.0,21.19,21.2,21.19,21.2,9200.0
2006-12-04 13:35:00,21.2,21.2,21.2,21.2,12800.0,21.2,21.2,21.2,21.2,12800.0
2006-12-04 13:40:00,21.2,21.2,21.2,21.2,14000.0,21.2,21.2,21.2,21.2,14000.0
2006-12-04 13:45:00,21.2,21.2,21.2,21.2,3600.0,21.2,21.2,21.2,21.2,3600.0
2006-12-04 13:50:00,21.2,21.2,21.16,21.17,14000.0,21.2,21.2,21.16,21.17,14000.0
2006-12-04 13:55:00,21.17,21.18,21.17,21.17,6000.0,21.17,21.18,21.17,21.17,6000.0
2006-12-04 14:00:00,21.17,21.19,21.17,21.18,10800.0,21.17,21.19,21.17,21.18,10800.0
2006-12-04 14:05:00,21.18,21.19,21.18,21.19,21200.0,21.18,21.19,21.18,21.19,21200.0
2006-12-04 14:10:00,21.18,21.19,21.18,21.19,5200.0,21.18,21.19,21.18,21.19,5200.0
2006-12-04 14:15:00,21.18,21.19,21.18,21.19,6000.0,21.18,21.19,21.18,21.19,6000.0
2006-12-04 14:20:00,21.19,21.2,21.19,21.2,9200.0,21.19,21.2,21.19,21.2,9200.0
2006-12-04 14:25:00,21.2,21.2,21.19,21.19,17200.0,21.2,21.2,21.19,21.19,17200.0
2006-12-04 14:30:00,21.19,21.19,21.18,21.18,25200.0,21.19,21.19,21.18,21.18,25200.0
2006-12-04 14:35:00,21.18,21.18,21.18,21.18,2800.0,21.18,21.18,21.18,21.18,2800.0
2006-12-04 14:40:00,21.18,21.19,21.18,21.18,12400.0,21.18,21.19,21.18,21.18,12400.0
2006-12-04 14:45:00,21.18,21.19,21.18,21.18,17200.0,21.18,21.19,21.18,21.18,17200.0
2006-12-04 14:50:00,21.19,21.19,21.18,21.18,9600.0,21.19,21.19,21.18,21.18,9600.0
2006-12-04 14:55:00,21.19,21.19,21.18,21.19,9600.0,21.19,21.19,21.18,21.19,9600.0
2006-12-04 15:00:00,21.19,21.19,21.17,21.18,18400.0,21.19,21.19,21.17,21.18,18400.0
2006-12-04 15:05:00,21.17,21.18,21.17,21.17,15600.0,21.17,21.18,21.17,21.17,15600.0
2006-12-04 15:10:00,21.17,21.18,21.16,21.18,15600.0,21.17,21.18,21.16,21.18,15600.0
2006-12-04 15:15:00,21.17,21.2,21.17,21.2,6400.0,21.17,21.2,21.17,21.2,6400.0
2006-12-04 15:20:00,21.2,21.2,21.17,21.18,12000.0,21.2,21.2,21.17,21.18,12000.0
2006-12-04 15:25:00,21.19,21.19,21.18,21.18,6800.0,21.19,21.19,21.18,21.18,6800.0
2006-12-04 15:30:00,21.18,21.19,21.18,21.19,51600.0,21.18,21.19,21.18,21.19,51600.0
2006-12-04 15:35:00,21.19,21.19,21.18,21.19,14400.0,21.19,21.19,21.18,21.19,14400.0
2006-12-04 15:40:00,21.19,21.19,21.18,21.18,35600.0,21.19,21.19,21.18,21.18,35600.0
2006-12-04 15:45:00,21.18,21.19,21.17,21.17,39600.0,21.18,21.19,21.17,21.17,39600.0
2006-12-04 15:50:00,21.17,21.18,21.17,21.18,24400.0,21.17,21.18,21.17,21.18,24400.0
2006-12-04 15:55:00,21.17,21.18,21.16,21.16,92400.0,21.17,21.18,21.16,21.16,92400.0
2006-12-05 09:30:00,21.11,21.13,21.0,21.05,21600.0,21.11,21.13,21.0,21.05,21600.0
2006-12-05 09:35:00,21.04,21.1,21.04,21.06,23200.0,21.04,21.1,21.04,21.06,23200.0
2006-12-05 09:40:00,21.07,21.08,21.07,21.07,4400.0,21.07,21.08,21.07,21.07,4400.0
2006-12-05 09:45:00,21.07,21.07,21.06,21.06,5200.0,21.07,21.07,21.06,21.06,5200.0
2006-12-05 09:50:00,21.05,21.05,21.05,21.05,2400.0,21.05,21.05,21.05,21.05,2400.0
2006-12-05 09:55:00,21.06,21.06,21.06,21.06,5200.0,21.06,21.06,21.06,21.06,5200.0
2006-12-05 10:00:00,21.07,21.14,21.07,21.14,10400.0,21.07,21.14,21.07,21.14,10400.0
2006-12-05 10:05:00,21.13,21.13,21.1,21.1,7600.0,21.13,21.13,21.1,21.1,7600.0
2006-12-05 10:10:00,21.1,21.1,21.09,21.1,2800.0,21.1,21.1,21.09,21.1,2800.0
2006-12-05 10:15:00,21.12,21.14,21.12,21.13,3600.0,21.12,21.14,21.12,21.13,3600.0
2006-12-05 10:20:00,21.14,21.16,21.13,21.15,11600.0,21.14,21.16,21.13,21.15,11600.0
2006-12-05 10:25:00,21.14,21.17,21.13,21.17,6400.0,21.14,21.17,21.13,21.17,6400.0
2006-12-05 10:30:00,21.15,21.19,21.15,21.19,2800.0,21.15,21.19,21.15,21.19,2800.0
2006-12-05 10:35:00,21.2,21.24,21.2,21.24,9600.0,21.2,21.24,21.2,21.24,9600.0
2006-12-05 10:40:00,21.24,21.24,21.2,21.2,4000.0,21.24,21.24,21.2,21.2,4000.0
2006-12-05 10:45:00,21.18,21.2,21.18,21.2,800.0,21.18,21.2,21.18,21.2,800.0
2006-12-05 10:50:00,21.2,21.2,21.19,21.2,4000.0,21.2,21.2,21.19,21.2,4000.0
2006-12-05 10:55:00,21.2,21.2,21.17,21.19,3600.0,21.2,21.2,21.17,21.19,3600.0
2006-12-05 11:00:00,21.17,21.18,21.17,21.17,3200.0,21.17,21.18,21.17,21.17,3200.0
2006-12-05 11:05:00,21.16,21.16,21.15,21.15,800.0,21.16,21.16,21.15,21.15,800.0
2006-12-05 11:10:00,21.15,21.15,21.14,21.14,2400.0,21.15,21.15,21.14,21.14,2400.0
2006-12-05 11:15:00,21.14,21.14,21.13,21.13,7200.0,21.14,21.14,21.13,21.13,7200.0
2006-12-05 11:20:00,21.13,21.13,21.13,21.13,3600.0,21.13,21.13,21.13,21.13,3600.0
2006-12-05 11:25:00,21.13,21.16,21.13,21.16,6400.0,21.13,21.16,21.13,21.16,6400.0
2006-12-05 11:30:00,21.15,21.15,21.14,21.15,3200.0,21.15,21.15,21.14,21.15,3200.0
2006-12-05 11:35:00,21.15,21.16,21.15,21.15,3600.0,21.15,21.16,21.15,21.15,3600.0
2006-12-05 11:40:00,21.13,21.14,21.13,21.13,3200.0,21.13,21.14,21.13,21.13,3200.0
2006-12-05 11:45:00,21.13,21.13,21.13,21.13,1200.0,21.13,21.13,21.13,21.13,1200.0
2006-12-05 11:50:00,21.12,21.12,21.09,21.1,5600.0,21.12,21.12,21.09,21.1,5600.0
2006-12-05 11:55:00,21.1,21.11,21.07,21.07,4400.0,21.1,21.11,21.07,21.07,4400.0
2006-12-05 12:00:00,21.07,21.08,21.07,21.07,4400.0,21.07,21.08,21.07,21.07,4400.0
2006-12-05 12:05:00,21.05,21.06,21.05,21.06,800.0,21.05,21.06,21.05,21.06,800.0
2006-12-05 12:10:00,21.04,21.06,21.03,21.03,10400.0,21.04,21.06,21.03,21.03,10400.0
2006-12-05 12:15:00,21.04,21.04,21.01,21.03,6400.0,21.04,21.04,21.01,21.03,6400.0
2006-12-05 12:20:00,21.02,21.03,21.02,21.03,1600.0,21.02,21.03,21.02,21.03,1600.0
2006-12-05 12:25:00,21.03,21.03,21.02,21.02,1600.0,21.03,21.03,21.02,21.02,1600.0
2006-12-05 12:30:00,21.02,21.02,21.0,21.01,4000.0,21.02,21.02,21.0,21.01,4000.0
2006-12-05 12:35:00,21.02,21.03,21.02,21.03,3200.0,21.02,21.03,21.02,21.03,3200.0
2006-12-05 12:40:00,21.02,21.02,21.01,21.01,2400.0,21.02,21.02,21.01,21.01,2400.0
2006-12-05 12:45:00,21.0,21.0,21.0,21.0,4800.0,21.0,21.0,21.0,21.0,4800.0
2006-12-05 12:50:00,21.02,21.02,21.0,21.0,37600.0,21.02,21.02,21.0,21.0,37600.0
2006-12-05 12:55:00,21.01,21.02,21.01,21.02,3600.0,21.01,21.02,21.01,21.02,3600.0
2006-12-05 13:00:00,21.02,21.03,21.02,21.03,1600.0,21.02,21.03,21.02,21.03,1600.0
2006-12-05 13:05:00,21.03,21.03,21.02,21.03,3200.0,21.03,21.03,21.02,21.03,3200.0
2006-12-05 13:10:00,21.03,21.03,21.0,21.0,15600.0,21.03,21.03,21.0,21.0,15600.0
2006-12-05 13:15:00,21.0,21.02,21.0,21.01,38800.0,21.0,21.02,21.0,21.01,38800.0
2006-12-05 13:20:00,21.01,21.01,20.99,20.99,13200.0,21.01,21.01,20.99,20.99,13200.0
2006-12-05 13:25:00,20.99,21.0,20.99,20.99,16800.0,20.99,21.0,20.99,20.99,16800.0
2006-12-05 13:30:00,20.99,21.0,20.99,21.0,1600.0,20.99,21.0,20.99,21.0,1600.0
2006-12-05 13:35:00,21.0,21.0,20.99,21.0,12800.0,21.0,21.0,20.99,21.0,12800.0
2006-12-05 13:40:00,21.0,21.0,21.0,21.0,3600.0,21.0,21.0,21.0,21.0,3600.0
2006-12-05 13:45:00,21.0,21.0,20.99,20.99,6400.0,21.0,21.0,20.99,20.99,6400.0
2006-12-05 13:50:00,21.0,21.0,20.99,21.0,66800.0,21.0,21.0,20.99,21.0,66800.0
2006-12-05 13:55:00,21.0,21.02,21.0,21.0,136800.0,21.0,21.02,21.0,21.0,136800.0
2006-12-05 14:00:00,21.0,21.0,20.99,20.99,52800.0,21.0,21.0,20.99,20.99,52800.0
2006-12-05 14:05:00,20.99,21.01,20.99,21.0,12800.0,20.99,21.01,20.99,21.0,12800.0
2006-12-05 14:10:00,21.0,21.02,21.0,21.02,59600.0,21.0,21.02,21.0,21.02,59600.0
2006-12-05 14:15:00,21.01,21.02,21.01,21.02,2000.0,21.01,21.02,21.01,21.02,2000.0
2006-12-05 14:20:00,21.02,21.02,21.02,21.02,6400.0,21.02,21.02,21.02,21.02,6400.0
2006-12-05 14:25:00,21.02,21.02,21.02,21.02,5600.0,21.02,21.02,21.02,21.02,5600.0
2006-12-05 14:30:00,21.02,21.02,21.02,21.02,1200.0,21.02,21.02,21.02,21.02,1200.0
2006-12-05 14:35:00,21.02,21.02,21.0,21.0,4800.0,21.02,21.02,21.0,21.0,4800.0
2006-12-05 14:40:00,21.02,21.02,21.02,21.02,4000.0,21.02,21.02,21.02,21.02,4000.0
2006-12-05 14:45:00,21.01,21.02,21.01,21.02,1600.0,21.01,21.02,21.01,21.02,1600.0
2006-12-05 14:50:00,21.02,21.02,21.01,21.02,7200.0,21.02,21.02,21.01,21.02,7200.0
2006-12-05 14:55:00,21.01,21.02,21.01,21.02,4000.0,21.01,21.02,21.01,21.02,4000.0
2006-12-05 15:00:00,21.02,21.02,21.02,21.02,3600.0,21.02,21.02,21.02,21.02,3600.0
2006-12-05 15:05:00,21.02,21.03,21.02,21.03,4400.0,21.02,21.03,21.02,21.03,4400.0
2006-12-05 15:10:00,21.02,21.03,21.02,21.03,6000.0,21.02,21.03,21.02,21.03,6000.0
2006-12-05 15:15:00,21.02,21.03,21.0,21.01,12800.0,21.02,21.03,21.0,21.01,12800.0
2006-12-05 15:20:00,21.0,21.02,21.0,21.02,2800.0,21.0,21.02,21.0,21.02,2800.0
2006-12-05 15:25:00,21.02,21.02,21.01,21.01,1200.0,21.02,21.02,21.01,21.01,1200.0
2006-12-05 15:30:00,21.01,21.02,21.0,21.0,22400.0,21.01,21.02,21.0,21.0,22400.0
2006-12-05 15:35:00,21.01,21.02,21.0,21.01,7600.0,21.01,21.02,21.0,21.01,7600.0
2006-12-05 15:40:00,21.0,21.01,21.0,21.0,8800.0,21.0,21.01,21.0,21.0,8800.0
2006-12-05 15:45:00,21.0,21.0,21.0,21.0,11600.0,21.0,21.0,21.0,21.0,11600.0
2006-12-05 15:50:00,21.0,21.01,21.0,21.0,54000.0,21.0,21.01,21.0,21.0,54000.0
2006-12-05 15:55:00,21.01,21.03,21.01,21.02,103200.0,21.01,21.03,21.01,21.02,103200.0
2006-12-06 09:30:00,20.96,20.96,20.91,20.91,3600.0,20.96,20.96,20.91,20.91,3600.0
2006-12-06 09:35:00,20.96,20.96,20.92,20.96,11600.0,20.96,20.96,20.92,20.96,11600.0
2006-12-06 09:40:00,20.95,20.95,20.95,20.95,400.0,20.95,20.95,20.95,20.95,400.0
2006-12-06 09:45:00,20.93,20.96,20.93,20.96,20000.0,20.93,20.96,20.93,20.96,20000.0
2006-12-06 09:50:00,20.96,20.97,20.96,20.97,6800.0,20.96,20.97,20.96,20.97,6800.0
2006-12-06 09:55:00,20.97,20.97,20.96,20.97,8000.0,20.97,20.97,20.96,20.97,8000.0
2006-12-06 10:00:00,20.97,20.97,20.97,20.97,2800.0,20.97,20.97,20.97,20.97,2800.0
2006-12-06 10:05:00,20.98,20.99,20.97,20.99,7600.0,20.98,20.99,20.97,20.99,7600.0
2006-12-06 10:10:00,20.99,20.99,20.94,20.94,31200.0,20.99,20.99,20.94,20.94,31200.0
2006-12-06 10:15:00,20.97,20.98,20.91,20.91,30000.0,20.97,20.98,20.91,20.91,30000.0
2006-12-06 10:20:00,20.94,20.95,20.93,20.95,5200.0,20.94,20.95,20.93,20.95,5200.0
2006-12-06 10:25:00,20.97,20.97,20.93,20.96,6800.0,20.97,20.97,20.93,20.96,6800.0
2006-12-06 10:30:00,20.97,21.01,20.96,20.96,20800.0,20.97,21.01,20.96,20.96,20800.0
2006-12-06 10:35:00,20.94,20.96,20.91,20.93,13200.0,20.94,20.96,20.91,20.93,13200.0
2006-12-06 10:40:00,20.95,20.95,20.93,20.93,2800.0,20.95,20.95,20.93,20.93,2800.0
2006-12-06 10:45:00,20.95,20.95,20.95,20.95,400.0,20.95,20.95,20.95,20.95,400.0
2006-12-06 10:50:00,20.95,20.95,20.92,20.93,5200.0,20.95,20.95,20.92,20.93,5200.0
2006-12-06 10:55:00,20.93,20.95,20.93,20.95,1200.0,20.93,20.95,20.93,20.95,1200.0
2006-12-06 11:00:00,20.93,20.95,20.93,20.95,4000.0,20.93,20.95,20.93,20.95,4000.0
2006-12-06 11:05:00,20.95,20.95,20.93,20.93,2400.0,20.95,20.95,20.93,20.93,2400.0
2006-12-06 11:10:00,20.95,20.95,20.94,20.95,1600.0,20.95,20.95,20.94,20.95,1600.0
2006-12-06 11:15:00,20.95,20.95,20.93,20.95,4400.0,20.95,20.95,20.93,20.95,4400.0
2006-12-06 11:20:00,20.94,20.95,20.94,20.95,800.0,20.94,20.95,20.94,20.95,800.0
2006-12-06 11:25:00,20.94,20.94,20.94,20.94,4800.0,20.94,20.94,20.94,20.94,4800.0
2006-12-06 11:30:00,20.94,20.94,20.94,20.94,1200.0,20.94,20.94,20.94,20.94,1200.0
2006-12-06 11:35:00,20.94,20.94,20.94,20.94,3200.0,20.94,20.94,20.94,20.94,3200.0
2006-12-06 11:40:00,20.94,20.94,20.92,20.92,6000.0,20.94,20.94,20.92,20.92,6000.0
2006-12-06 11:45:00,20.93,20.93,20.92,20.92,1200.0,20.93,20.93,20.92,20.92,1200.0
2006-12-06 11:50:00,20.94,20.94,20.93,20.94,2800.0,20.94,20.94,20.93,20.94,2800.0
2006-12-06 11:55:00,20.94,20.96,20.93,20.96,28400.0,20.94,20.96,20.93,20.96,28400.0
2006-12-06 12:00:00,20.93,20.93,20.91,20.91,4400.0,20.93,20.93,20.91,20.91,4400.0
2006-12-06 12:05:00,20.93,20.95,20.9,20.92,12400.0,20.93,20.95,20.9,20.92,12400.0
2006-12-06 12:10:00,20.93,20.93,20.93,20.93,1600.0,20.93,20.93,20.93,20.93,1600.0
2006-12-06 12:15:00,20.93,20.93,20.93,20.93,2800.0,20.93,20.93,20.93,20.93,2800.0
2006-12-06 12:20:00,20.93,20.95,20.93,20.95,8000.0,20.93,20.95,20.93,20.95,8000.0
2006-12-06 12:25:00,20.94,20.95,20.93,20.93,4400.0,20.94,20.95,20.93,20.93,4400.0
2006-12-06 12:30:00,20.93,20.94,20.93,20.94,1600.0,20.93,20.94,20.93,20.94,1600.0
2006-12-06 12:35:00,20.94,20.95,20.94,20.95,1200.0,20.94,20.95,20.94,20.95,1200.0
2006-12-06 12:40:00,20.95,20.95,20.94,20.94,2400.0,20.95,20.95,20.94,20.94,2400.0
2006-12-06 12:45:00,20.94,20.95,20.94,20.95,3200.0,20.94,20.95,20.94,20.95,3200.0
2006-12-06 12:50:00,20.95,20.95,20.95,20.95,400.0,20.95,20.95,20.95,20.95,400.0
2006-12-06 12:55:00,20.95,20.95,20.95,20.95,4400.0,20.95,20.95,20.95,20.95,4400.0
2006-12-06 13:00:00,20.95,20.95,20.94,20.95,4800.0,20.95,20.95,20.94,20.95,4800.0
2006-12-06 13:05:00,20.94,20.95,20.94,20.95,1600.0,20.94,20.95,20.94,20.95,1600.0
2006-12-06 13:10:00,20.95,20.95,20.95,20.95,2400.0,20.95,20.95,20.95,20.95,2400.0
2006-12-06 13:15:00,20.95,20.95,20.94,20.94,2400.0,20.95,20.95,20.94,20.94,2400.0
2006-12-06 13:20:00,20.94,20.94,20.94,20.94,1200.0,20.94,20.94,20.94,20.94,1200.0
2006-12-06 13:25:00,20.93,20.93,20.93,20.93,400.0,20.93,20.93,20.93,20.93,400.0
2006-12-06 13:30:00,20.93,20.93,20.91,20.92,4400.0,20.93,20.93,20.91,20.92,4400.0
2006-12-06 13:35:00,20.93,20.95,20.93,20.95,5600.0,20.93,20.95,20.93,20.95,5600.0
2006-12-06 13:40:00,20.95,20.95,20.93,20.95,4400.0,20.95,20.95,20.93,20.95,4400.0
2006-12-06 13:45:00,20.95,20.95,20.95,20.95,3200.0,20.95,20.95,20.95,20.95,3200.0
2006-12-06 13:50:00,20.95,20.97,20.93,20.95,50800.0,20.95,20.97,20.93,20.95,50800.0
2006-12-06 13:55:00,20.96,20.96,20.94,20.95,4000.0,20.96,20.96,20.94,20.95,4000.0
2006-12-06 14:00:00,20.95,20.95,20.94,20.95,8000.0,20.95,20.95,20.94,20.95,8000.0
2006-12-06 14:05:00,20.95,20.95,20.94,20.95,3600.0,20.95,20.95,20.94,20.95,3600.0
2006-12-06 14:10:00,20.95,20.95,20.95,20.95,7200.0,20.95,20.95,20.95,20.95,7200.0
2006-12-06 14:15:00,20.95,20.95,20.95,20.95,6000.0,20.95,20.95,20.95,20.95,6000.0
2006-12-06 14:20:00,20.95,20.95,20.95,20.95,5600.0,20.95,20.95,20.95,20.95,5600.0
2006-12-06 14:25:00,20.95,20.95,20.94,20.95,8800.0,20.95,20.95,20.94,20.95,8800.0
2006-12-06 14:30:00,20.95,20.95,20.94,20.95,10400.0,20.95,20.95,20.94,20.95,10400.0
2006-12-06 14:35:00,20.94,20.95,20.93,20.95,4800.0,20.94,20.95,20.93,20.95,4800.0
2006-12-06 14:40:00,20.95,20.95,20.94,20.95,3600.0,20.95,20.95,20.94,20.95,3600.0
2006-12-06 14:45:00,20.95,20.95,20.94,20.95,2400.0,20.95,20.95,20.94,20.95,2400.0
2006-12-06 14:50:00,20.95,20.96,20.95,20.95,46400.0,20.95,20.96,20.95,20.95,46400.0
2006-12-06 14:55:00,20.96,20.96,20.96,20.96,3600.0,20.96,20.96,20.96,20.96,3600.0
2006-12-06 15:00:00,20.96,20.96,20.96,20.96,7200.0,20.96,20.96,20.96,20.96,7200.0
2006-12-06 15:05:00,20.96,20.96,20.95,20.96,11600.0,20.96,20.96,20.95,20.96,11600.0
2006-12-06 15:10:00,20.96,20.96,20.96,20.96,2000.0,20.96,20.96,20.96,20.96,2000.0
2006-12-06 15:15:00,20.95,20.96,20.95,20.96,4800.0,20.95,20.96,20.95,20.96,4800.0
2006-12-06 15:20:00,20.96,20.96,20.96,20.96,6400.0,20.96,20.96,20.96,20.96,6400.0
2006-12-06 15:25:00,20.96,20.96,20.95,20.95,71600.0,20.96,20.96,20.95,20.95,71600.0
2006-12-06 15:30:00,20.95,20.95,20.95,20.95,40800.0,20.95,20.95,20.95,20.95,40800.0
2006-12-06 15:35:00,20.95,20.95,20.95,20.95,8800.0,20.95,20.95,20.95,20.95,8800.0
2006-12-06 15:40:00,20.96,20.96,20.94,20.95,13200.0,20.96,20.96,20.94,20.95,13200.0
2006-12-06 15:45:00,20.95,20.96,20.95,20.96,38800.0,20.95,20.96,20.95,20.96,38800.0
2006-12-06 15:50:00,20.96,20.96,20.94,20.95,54400.0,20.96,20.96,20.94,20.95,54400.0
2006-12-06 15:55:00,20.95,20.96,20.95,20.95,63600.0,20.95,20.96,20.95,20.95,63600.0
2006-12-07 09:30:00,20.93,20.99,20.92,20.98,5200.0,20.93,20.99,20.92,20.98,5200.0
2006-12-07 09:35:00,20.99,21.02,20.94,20.98,13600.0,20.99,21.02,20.94,20.98,13600.0
2006-12-07 09:40:00,20.98,21.05,20.96,21.02,6800.0,20.98,21.05,20.96,21.02,6800.0
2006-12-07 09:45:00,21.05,21.05,21.02,21.02,9200.0,21.05,21.05,21.02,21.02,9200.0
2006-12-07 09:50:00,21.01,21.07,21.01,21.05,6000.0,21.01,21.07,21.01,21.05,6000.0
2006-12-07 09:55:00,21.06,21.1,21.06,21.1,3600.0,21.06,21.1,21.06,21.1,3600.0
2006-12-07 10:00:00,21.08,21.1,21.05,21.05,5200.0,21.08,21.1,21.05,21.05,5200.0
2006-12-07 10:05:00,21.05,21.05,21.02,21.04,4000.0,21.05,21.05,21.02,21.04,4000.0
2006-12-07 10:10:00,21.07,21.12,21.07,21.11,6400.0,21.07,21.12,21.07,21.11,6400.0
2006-12-07 10:15:00,21.06,21.08,21.06,21.07,4000.0,21.06,21.08,21.06,21.07,4000.0
2006-12-07 10:20:00,21.06,21.06,21.06,21.06,2000.0,21.06,21.06,21.06,21.06,2000.0
2006-12-07 10:25:00,21.07,21.07,21.04,21.04,4800.0,21.07,21.07,21.04,21.04,4800.0
2006-12-07 10:30:00,21.04,21.04,21.03,21.03,4800.0,21.04,21.04,21.03,21.03,4800.0
2006-12-07 10:35:00,21.02,21.04,21.01,21.03,7200.0,21.02,21.04,21.01,21.03,7200.0
2006-12-07 10:40:00,21.02,21.02,20.97,20.97,1600.0,21.02,21.02,20.97,20.97,1600.0
2006-12-07 10:45:00,20.96,20.96,20.95,20.95,4000.0,20.96,20.96,20.95,20.95,4000.0
2006-12-07 10:50:00,20.97,20.97,20.94,20.94,44400.0,20.97,20.97,20.94,20.94,44400.0
2006-12-07 10:55:00,20.98,21.0,20.97,21.0,2000.0,20.98,21.0,20.97,21.0,2000.0
2006-12-07 11:00:00,21.0,21.0,21.0,21.0,2400.0,21.0,21.0,21.0,21.0,2400.0
2006-12-07 11:05:00,21.0,21.0,20.99,20.99,6400.0,21.0,21.0,20.99,20.99,6400.0
2006-12-07 11:10:00,20.98,20.99,20.97,20.99,2800.0,20.98,20.99,20.97,20.99,2800.0
2006-12-07 11:15:00,21.0,21.0,21.0,21.0,1600.0,21.0,21.0,21.0,21.0,1600.0
2006-12-07 11:20:00,21.0,21.0,21.0,21.0,4800.0,21.0,21.0,21.0,21.0,4800.0
2006-12-07 11:25:00,21.0,21.0,21.0,21.0,3600.0,21.0,21.0,21.0,21.0,3600.0
2006-12-07 11:30:00,21.0,21.0,21.0,21.0,5200.0,21.0,21.0,21.0,21.0,5200.0
2006-12-07 11:35:00,21.0,21.0,21.0,21.0,3600.0,21.0,21.0,21.0,21.0,3600.0
2006-12-07 11:40:00,21.0,21.0,20.98,20.98,2000.0,21.0,21.0,20.98,20.98,2000.0
2006-12-07 11:45:00,20.97,20.99,20.96,20.99,2000.0,20.97,20.99,20.96,20.99,2000.0
2006-12-07 11:50:00,21.0,21.0,21.0,21.0,400.0,21.0,21.0,21.0,21.0,400.0
2006-12-07 11:55:00,21.0,21.0,21.0,21.0,0.0,21.0,21.0,21.0,21.0,0.0
2006-12-07 12:00:00,21.0,21.0,20.99,21.0,2400.0,21.0,21.0,20.99,21.0,2400.0
2006-12-07 12:05:00,20.98,20.98,20.98,20.98,800.0,20.98,20.98,20.98,20.98,800.0
2006-12-07 12:10:00,20.99,21.0,20.99,21.0,3600.0,20.99,21.0,20.99,21.0,3600.0
2006-12-07 12:15:00,21.0,21.0,20.99,20.99,2400.0,21.0,21.0,20.99,20.99,2400.0
2006-12-07 12:20:00,21.0,21.0,21.0,21.0,1600.0,21.0,21.0,21.0,21.0,1600.0
2006-12-07 12:25:00,21.0,21.0,20.98,20.99,2400.0,21.0,21.0,20.98,20.99,2400.0
2006-12-07 12:30:00,20.99,20.99,20.99,20.99,400.0,20.99,20.99,20.99,20.99,400.0
2006-12-07 12:35:00,21.0,21.02,21.0,21.02,3200.0,21.0,21.02,21.0,21.02,3200.0
2006-12-07 12:40:00,21.02,21.02,21.01,21.01,2800.0,21.02,21.02,21.01,21.01,2800.0
2006-12-07 12:45:00,21.0,21.0,20.98,20.98,1600.0,21.0,21.0,20.98,20.98,1600.0
2006-12-07 12:50:00,20.97,20.97,20.97,20.97,400.0,20.97,20.97,20.97,20.97,400.0
2006-12-07 12:55:00,20.98,20.99,20.98,20.99,3200.0,20.98,20.99,20.98,20.99,3200.0
2006-12-07 13:00:00,20.99,20.99,20.98,20.98,2400.0,20.99,20.99,20.98,20.98,2400.0
2006-12-07 13:05:00,20.98,20.99,20.98,20.99,1200.0,20.98,20.99,20.98,20.99,1200.0
2006-12-07 13:10:00,20.99,20.99,20.99,20.99,17600.0,20.99,20.99,20.99,20.99,17600.0
2006-12-07 13:15:00,20.99,20.99,20.99,20.99,400.0,20.99,20.99,20.99,20.99,400.0
2006-12-07 13:20:00,20.99,20.99,20.97,20.97,2800.0,20.99,20.99,20.97,20.97,2800.0
2006-12-07 13:25:00,20.98,20.98,20.98,20.98,800.0,20.98,20.98,20.98,20.98,800.0
2006-12-07 13:30:00,20.99,20.99,20.99,20.99,2000.0,20.99,20.99,20.99,20.99,2000.0
2006-12-07 13:35:00,20.99,20.99,20.99,20.99,6000.0,20.99,20.99,20.99,20.99,6000.0
2006-12-07 13:40:00,20.99,20.99,20.99,20.99,4000.0,20.99,20.99,20.99,20.99,4000.0
2006-12-07 13:45:00,20.99,20.99,20.99,20.99,4000.0,20.99,20.99,20.99,20.99,4000.0
2006-12-07 13:50:00,20.99,20.99,20.98,20.99,3600.0,20.99,20.99,20.98,20.99,3600.0
2006-12-07 13:55:00,20.99,20.99,20.99,20.99,0.0,20.99,20.99,20.99,20.99,0.0
2006-12-07 14:00:00,20.99,20.99,20.99,20.99,48400.0,20.99,20.99,20.99,20.99,48400.0
2006-12-07 14:05:00,20.99,20.99,20.98,20.98,1600.0,20.99,20.99,20.98,20.98,1600.0
2006-12-07 14:10:00,20.98,20.98,20.98,20.98,800.0,20.98,20.98,20.98,20.98,800.0
2006-12-07 14:15:00,20.99,20.99,20.99,20.99,800.0,20.99,20.99,20.99,20.99,800.0
2006-12-07 14:20:00,20.99,20.99,20.99,20.99,1600.0,20.99,20.99,20.99,20.99,1600.0
2006-12-07 14:25:00,20.99,20.99,20.99,20.99,400.0,20.99,20.99,20.99,20.99,400.0
2006-12-07 14:30:00,20.99,20.99,20.97,20.97,800.0,20.99,20.99,20.97,20.97,800.0
2006-12-07 14:35:00,20.97,20.97,20.97,20.97,800.0,20.97,20.97,20.97,20.97,800.0
2006-12-07 14:40:00,20.97,20.97,20.97,20.97,0.0,20.97,20.97,20.97,20.97,0.0
2006-12-07 14:45:00,20.98,20.99,20.98,20.99,3600.0,20.98,20.99,20.98,20.99,3600.0
2006-12-07 14:50:00,20.99,20.99,20.98,20.98,2000.0,20.99,20.99,20.98,20.98,2000.0
2006-12-07 14:55:00,20.97,20.98,20.97,20.97,4000.0,20.97,20.98,20.97,20.97,4000.0
2006-12-07 15:00:00,20.98,20.98,20.97,20.97,5600.0,20.98,20.98,20.97,20.97,5600.0
2006-12-07 15:05:00,20.97,20.97,20.97,20.97,1600.0,20.97,20.97,20.97,20.97,1600.0
2006-12-07 15:10:00,20.97,20.97,20.97,20.97,2800.0,20.97,20.97,20.97,20.97,2800.0
2006-12-07 15:15:00,20.97,20.97,20.95,20.96,6400.0,20.97,20.97,20.95,20.96,6400.0
2006-12-07 15:20:00,20.96,20.96,20.95,20.96,1600.0,20.96,20.96,20.95,20.96,1600.0
2006-12-07 15:25:00,20.95,20.96,20.95,20.96,800.0,20.95,20.96,20.95,20.96,800.0
2006-12-07 15:30:00,20.96,20.98,20.96,20.98,4800.0,20.96,20.98,20.96,20.98,4800.0
2006-12-07 15:35:00,20.96,20.98,20.96,20.98,2000.0,20.96,20.98,20.96,20.98,2000.0
2006-12-07 15:40:00,20.98,20.99,20.98,20.98,6400.0,20.98,20.99,20.98,20.98,6400.0
2006-12-07 15:45:00,20.98,20.99,20.97,20.97,8800.0,20.98,20.99,20.97,20.97,8800.0
2006-12-07 15:50:00,20.97,20.98,20.97,20.98,14800.0,20.97,20.98,20.97,20.98,14800.0
2006-12-07 15:55:00,20.98,20.98,20.98,20.98,11200.0,20.98,20.98,20.98,20.98,11200.0
2006-12-08 09:30:00,21.09,21.09,21.03,21.03,21200.0,21.09,21.09,21.03,21.03,21200.0
2006-12-08 09:35:00,21.03,21.03,21.0,21.0,6000.0,21.03,21.03,21.0,21.0,6000.0
2006-12-08 09:40:00,20.98,20.99,20.96,20.98,8800.0,20.98,20.99,20.96,20.98,8800.0
2006-12-08 09:45:00,20.96,20.96,20.87,20.91,19200.0,20.96,20.96,20.87,20.91,19200.0
2006-12-08 09:50:00,20.91,20.91,20.88,20.88,2000.0,20.91,20.91,20.88,20.88,2000.0
2006-12-08 09:55:00,20.88,20.88,20.84,20.84,4800.0,20.88,20.88,20.84,20.84,4800.0
2006-12-08 10:00:00,20.84,20.85,20.83,20.83,10000.0,20.84,20.85,20.83,20.83,10000.0
2006-12-08 10:05:00,20.85,20.85,20.85,20.85,400.0,20.85,20.85,20.85,20.85,400.0
2006-12-08 10:10:00,20.85,20.85,20.83,20.83,8800.0,20.85,20.85,20.83,20.83,8800.0
2006-12-08 10:15:00,20.84,20.85,20.83,20.84,6400.0,20.84,20.85,20.83,20.84,6400.0
2006-12-08 10:20:00,20.83,20.84,20.83,20.84,5600.0,20.83,20.84,20.83,20.84,5600.0
2006-12-08 10:25:00,20.84,20.85,20.81,20.84,10000.0,20.84,20.85,20.81,20.84,10000.0
2006-12-08 10:30:00,20.83,20.86,20.82,20.86,6400.0,20.83,20.86,20.82,20.86,6400.0
2006-12-08 10:35:00,20.84,20.86,20.83,20.83,12400.0,20.84,20.86,20.83,20.83,12400.0
2006-12-08 10:40:00,20.86,20.89,20.86,20.89,6400.0,20.86,20.89,20.86,20.89,6400.0
2006-12-08 10:45:00,20.88,20.88,20.85,20.88,12000.0,20.88,20.88,20.85,20.88,12000.0
2006-12-08 10:50:00,20.86,20.88,20.85,20.88,13200.0,20.86,20.88,20.85,20.88,13200.0
2006-12-08 10:55:00,20.88,20.9,20.88,20.89,29200.0,20.88,20.9,20.88,20.89,29200.0
2006-12-08 11:00:00,20.9,20.9,20.9,20.9,9200.0,20.9,20.9,20.9,20.9,9200.0
2006-12-08 11:05:00,20.9,20.91,20.9,20.91,11200.0,20.9,20.91,20.9,20.91,11200.0
2006-12-08 11:10:00,20.9,20.9,20.89,20.9,14000.0,20.9,20.9,20.89,20.9,14000.0
2006-12-08 11:15:00,20.9,20.9,20.9,20.9,1600.0,20.9,20.9,20.9,20.9,1600.0
2006-12-08 11:20:00,20.9,20.91,20.88,20.9,16000.0,20.9,20.91,20.88,20.9,16000.0
2006-12-08 11:25:00,20.9,20.93,20.9,20.92,16400.0,20.9,20.93,20.9,20.92,16400.0
2006-12-08 11:30:00,20.94,20.94,20.92,20.93,27200.0,20.94,20.94,20.92,20.93,27200.0
2006-12-08 11:35:00,20.92,20.92,20.92,20.92,9200.0,20.92,20.92,20.92,20.92,9200.0
2006-12-08 11:40:00,20.91,20.92,20.91,20.91,20000.0,20.91,20.92,20.91,20.91,20000.0
2006-12-08 11:45:00,20.91,20.91,20.9,20.91,6400.0,20.91,20.91,20.9,20.91,6400.0
2006-12-08 11:50:00,20.89,20.9,20.89,20.89,4800.0,20.89,20.9,20.89,20.89,4800.0
2006-12-08 11:55:00,20.89,20.89,20.89,20.89,6800.0,20.89,20.89,20.89,20.89,6800.0
2006-12-08 12:00:00,20.89,20.89,20.88,20.88,2000.0,20.89,20.89,20.88,20.88,2000.0
2006-12-08 12:05:00,20.88,20.89,20.88,20.89,2000.0,20.88,20.89,20.88,20.89,2000.0
2006-12-08 12:10:00,20.89,20.89,20.89,20.89,1200.0,20.89,20.89,20.89,20.89,1200.0
2006-12-08 12:15:00,20.89,20.89,20.89,20.89,0.0,20.89,20.89,20.89,20.89,0.0
2006-12-08 12:20:00,20.9,20.91,20.9,20.91,5200.0,20.9,20.91,20.9,20.91,5200.0
2006-12-08 12:25:00,20.88,20.89,20.88,20.89,1200.0,20.88,20.89,20.88,20.89,1200.0
2006-12-08 12:30:00,20.89,20.9,20.88,20.88,2800.0,20.89,20.9,20.88,20.88,2800.0
2006-12-08 12:35:00,20.89,20.9,20.88,20.9,2400.0,20.89,20.9,20.88,20.9,2400.0
2006-12-08 12:40:00,20.9,20.9,20.9,20.9,800.0,20.9,20.9,20.9,20.9,800.0
2006-12-08 12:45:00,20.88,20.88,20.88,20.88,400.0,20.88,20.88,20.88,20.88,400.0
2006-12-08 12:50:00,20.88,20.88,20.88,20.88,0.0,20.88,20.88,20.88,20.88,0.0
2006-12-08 12:55:00,20.88,20.89,20.88,20.89,10000.0,20.88,20.89,20.88,20.89,10000.0
2006-12-08 13:00:00,20.89,20.91,20.89,20.89,34000.0,20.89,20.91,20.89,20.89,34000.0
2006-12-08 13:05:00,20.89,20.92,20.89,20.92,8400.0,20.89,20.92,20.89,20.92,8400.0
2006-12-08 13:10:00,20.91,20.92,20.9,20.92,16800.0,20.91,20.92,20.9,20.92,16800.0
2006-12-08 13:15:00,20.92,20.92,20.92,20.92,400.0,20.92,20.92,20.92,20.92,400.0
2006-12-08 13:20:00,20.91,20.91,20.91,20.91,1600.0,20.91,20.91,20.91,20.91,1600.0
2006-12-08 13:25:00,20.89,20.89,20.89,20.89,400.0,20.89,20.89,20.89,20.89,400.0
2006-12-08 13:30:00,20.9,20.9,20.88,20.9,3200.0,20.9,20.9,20.88,20.9,3200.0
2006-12-08 13:35:00,20.88,20.9,20.88,20.89,5600.0,20.88,20.9,20.88,20.89,5600.0
2006-12-08 13:40:00,20.9,20.9,20.88,20.9,3200.0,20.9,20.9,20.88,20.9,3200.0
2006-12-08 13:45:00,20.91,20.92,20.89,20.91,4000.0,20.91,20.92,20.89,20.91,4000.0
2006-12-08 13:50:00,20.91,20.91,20.91,20.91,400.0,20.91,20.91,20.91,20.91,400.0
2006-12-08 13:55:00,20.89,20.92,20.89,20.92,3600.0,20.89,20.92,20.89,20.92,3600.0
2006-12-08 14:00:00,20.91,20.91,20.91,20.91,30800.0,20.91,20.91,20.91,20.91,30800.0
2006-12-08 14:05:00,20.92,20.92,20.91,20.92,2400.0,20.92,20.92,20.91,20.92,2400.0
2006-12-08 14:10:00,20.9,20.92,20.9,20.92,3600.0,20.9,20.92,20.9,20.92,3600.0
2006-12-08 14:15:00,20.89,20.9,20.89,20.9,800.0,20.89,20.9,20.89,20.9,800.0
2006-12-08 14:20:00,20.89,20.89,20.88,20.88,10000.0,20.89,20.89,20.88,20.88,10000.0
2006-12-08 14:25:00,20.9,20.91,20.9,20.91,3600.0,20.9,20.91,20.9,20.91,3600.0
2006-12-08 14:30:00,20.92,20.92,20.9,20.9,1200.0,20.92,20.92,20.9,20.9,1200.0
2006-12-08 14:35:00,20.89,20.9,20.88,20.88,2400.0,20.89,20.9,20.88,20.88,2400.0
2006-12-08 14:40:00,20.88,20.9,20.88,20.9,3200.0,20.88,20.9,20.88,20.9,3200.0
2006-12-08 14:45:00,20.9,20.9,20.88,20.89,7200.0,20.9,20.9,20.88,20.89,7200.0
2006-12-08 14:50:00,20.89,20.9,20.89,20.9,2000.0,20.89,20.9,20.89,20.9,2000.0
2006-12-08 14:55:00,20.9,20.9,20.88,20.88,1200.0,20.9,20.9,20.88,20.88,1200.0
2006-12-08 15:00:00,20.88,20.91,20.88,20.89,11200.0,20.88,20.91,20.88,20.89,11200.0
2006-12-08 15:05:00,20.89,20.9,20.88,20.89,5200.0,20.89,20.9,20.88,20.89,5200.0
2006-12-08 15:10:00,20.9,20.9,20.88,20.88,800.0,20.9,20.9,20.88,20.88,800.0
2006-12-08 15:15:00,20.89,20.89,20.88,20.89,1200.0,20.89,20.89,20.88,20.89,1200.0
2006-12-08 15:20:00,20.89,20.89,20.88,20.88,800.0,20.89,20.89,20.88,20.88,800.0
2006-12-08 15:25:00,20.89,20.89,20.89,20.89,400.0,20.89,20.89,20.89,20.89,400.0
2006-12-08 15:30:00,20.88,20.89,20.88,20.89,800.0,20.88,20.89,20.88,20.89,800.0
2006-12-08 15:35:00,20.89,20.92,20.89,20.91,6000.0,20.89,20.92,20.89,20.91,6000.0
2006-12-08 15:40:00,20.9,20.91,20.9,20.91,12800.0,20.9,20.91,20.9,20.91,12800.0
2006-12-08 15:45:00,20.91,20.91,20.9,20.9,5200.0,20.91,20.91,20.9,20.9,5200.0
2006-12-08 15:50:00,20.91,20.91,20.91,20.91,8800.0,20.91,20.91,20.91,20.91,8800.0
2006-12-08 15:55:00,20.91,20.93,20.91,20.92,12400.0,20.91,20.93,20.91,20.92,12400.0
2006-12-11 09:30:00,20.83,20.91,20.83,20.87,4000.0,20.83,20.91,20.83,20.87,4000.0
2006-12-11 09:35:00,20.88,20.88,20.81,20.85,10400.0,20.88,20.88,20.81,20.85,10400.0
2006-12-11 09:40:00,20.85,20.85,20.78,20.8,9600.0,20.85,20.85,20.78,20.8,9600.0
2006-12-11 09:45:00,20.8,20.8,20.78,20.8,2400.0,20.8,20.8,20.78,20.8,2400.0
2006-12-11 09:50:00,20.77,20.79,20.77,20.79,4800.0,20.77,20.79,20.77,20.79,4800.0
2006-12-11 09:55:00,20.79,20.86,20.79,20.85,9600.0,20.79,20.86,20.79,20.85,9600.0
2006-12-11 10:00:00,20.81,20.81,20.81,20.81,400.0,20.81,20.81,20.81,20.81,400.0
2006-12-11 10:05:00,20.81,20.82,20.81,20.82,3600.0,20.81,20.82,20.81,20.82,3600.0
2006-12-11 10:10:00,20.84,20.85,20.83,20.85,5600.0,20.84,20.85,20.83,20.85,5600.0
2006-12-11 10:15:00,20.85,20.86,20.85,20.86,1600.0,20.85,20.86,20.85,20.86,1600.0
2006-12-11 10:20:00,20.86,20.86,20.79,20.79,7200.0,20.86,20.86,20.79,20.79,7200.0
2006-12-11 10:25:00,20.79,20.79,20.76,20.78,4400.0,20.79,20.79,20.76,20.78,4400.0
2006-12-11 10:30:00,20.77,20.77,20.75,20.76,6400.0,20.77,20.77,20.75,20.76,6400.0
2006-12-11 10:35:00,20.76,20.77,20.75,20.77,2800.0,20.76,20.77,20.75,20.77,2800.0
2006-12-11 10:40:00,20.77,20.77,20.77,20.77,2800.0,20.77,20.77,20.77,20.77,2800.0
2006-12-11 10:45:00,20.78,20.78,20.78,20.78,1200.0,20.78,20.78,20.78,20.78,1200.0
2006-12-11 10:50:00,20.79,20.81,20.77,20.81,10000.0,20.79,20.81,20.77,20.81,10000.0
2006-12-11 10:55:00,20.8,20.81,20.78,20.8,43200.0,20.8,20.81,20.78,20.8,43200.0
2006-12-11 11:00:00,20.78,20.8,20.78,20.8,9600.0,20.78,20.8,20.78,20.8,9600.0
2006-12-11 11:05:00,20.8,20.81,20.78,20.81,7200.0,20.8,20.81,20.78,20.81,7200.0
2006-12-11 11:10:00,20.81,20.81,20.79,20.8,6800.0,20.81,20.81,20.79,20.8,6800.0
2006-12-11 11:15:00,20.8,20.81,20.79,20.81,2800.0,20.8,20.81,20.79,20.81,2800.0
2006-12-11 11:20:00,20.81,20.81,20.8,20.81,11600.0,20.81,20.81,20.8,20.81,11600.0
2006-12-11 11:25:00,20.81,20.81,20.8,20.8,4800.0,20.81,20.81,20.8,20.8,4800.0
2006-12-11 11:30:00,20.81,20.81,20.8,20.8,4000.0,20.81,20.81,20.8,20.8,4000.0
2006-12-11 11:35:00,20.8,20.81,20.8,20.81,4000.0,20.8,20.81,20.8,20.81,4000.0
2006-12-11 11:40:00,20.81,20.81,20.8,20.81,3600.0,20.81,20.81,20.8,20.81,3600.0
2006-12-11 11:45:00,20.81,20.81,20.79,20.8,11600.0,20.81,20.81,20.79,20.8,11600.0
2006-12-11 11:50:00,20.81,20.81,20.81,20.81,4000.0,20.81,20.81,20.81,20.81,4000.0
2006-12-11 11:55:00,20.81,20.81,20.8,20.8,5200.0,20.81,20.81,20.8,20.8,5200.0
2006-12-11 12:00:00,20.78,20.8,20.78,20.8,3200.0,20.78,20.8,20.78,20.8,3200.0
2006-12-11 12:05:00,20.8,20.8,20.8,20.8,800.0,20.8,20.8,20.8,20.8,800.0
2006-12-11 12:10:00,20.8,20.8,20.8,20.8,400.0,20.8,20.8,20.8,20.8,400.0
2006-12-11 12:15:00,20.8,20.8,20.8,20.8,400.0,20.8,20.8,20.8,20.8,400.0
2006-12-11 12:20:00,20.79,20.79,20.79,20.79,800.0,20.79,20.79,20.79,20.79,800.0
2006-12-11 12:25:00,20.8,20.8,20.79,20.79,1200.0,20.8,20.8,20.79,20.79,1200.0
2006-12-11 12:30:00,20.79,20.79,20.79,20.79,1200.0,20.79,20.79,20.79,20.79,1200.0
2006-12-11 12:35:00,20.79,20.79,20.79,20.79,1600.0,20.79,20.79,20.79,20.79,1600.0
2006-12-11 12:40:00,20.79,20.79,20.78,20.78,2000.0,20.79,20.79,20.78,20.78,2000.0
2006-12-11 12:45:00,20.78,20.78,20.77,20.77,1200.0,20.78,20.78,20.77,20.77,1200.0
2006-12-11 12:50:00,20.78,20.78,20.77,20.78,2000.0,20.78,20.78,20.77,20.78,2000.0
2006-12-11 12:55:00,20.79,20.79,20.77,20.78,4400.0,20.79,20.79,20.77,20.78,4400.0
2006-12-11 13:00:00,20.78,20.79,20.77,20.77,3600.0,20.78,20.79,20.77,20.77,3600.0
2006-12-11 13:05:00,20.77,20.79,20.77,20.79,800.0,20.77,20.79,20.77,20.79,800.0
2006-12-11 13:10:00,20.78,20.78,20.78,20.78,800.0,20.78,20.78,20.78,20.78,800.0
2006-12-11 13:15:00,20.79,20.79,20.79,20.79,1200.0,20.79,20.79,20.79,20.79,1200.0
2006-12-11 13:20:00,20.79,20.79,20.76,20.79,8000.0,20.79,20.79,20.76,20.79,8000.0
2006-12-11 13:25:00,20.77,20.79,20.77,20.77,12400.0,20.77,20.79,20.77,20.77,12400.0
2006-12-11 13:30:00,20.77,20.77,20.76,20.77,2000.0,20.77,20.77,20.76,20.77,2000.0
2006-12-11 13:35:00,20.77,20.78,20.75,20.75,6000.0,20.77,20.78,20.75,20.75,6000.0
2006-12-11 13:40:00,20.75,20.77,20.75,20.75,3600.0,20.75,20.77,20.75,20.75,3600.0
2006-12-11 13:45:00,20.74,20.75,20.74,20.75,2000.0,20.74,20.75,20.74,20.75,2000.0
2006-12-11 13:50:00,20.75,20.75,20.75,20.75,1600.0,20.75,20.75,20.75,20.75,1600.0
2006-12-11 13:55:00,20.75,20.75,20.74,20.74,6800.0,20.75,20.75,20.74,20.74,6800.0
2006-12-11 14:00:00,20.73,20.74,20.73,20.74,3200.0,20.73,20.74,20.73,20.74,3200.0
2006-12-11 14:05:00,20.74,20.74,20.73,20.73,3600.0,20.74,20.74,20.73,20.73,3600.0
2006-12-11 14:10:00,20.73,20.73,20.73,20.73,1600.0,20.73,20.73,20.73,20.73,1600.0
2006-12-11 14:15:00,20.73,20.73,20.73,20.73,2400.0,20.73,20.73,20.73,20.73,2400.0
2006-12-11 14:20:00,20.73,20.73,20.73,20.73,3200.0,20.73,20.73,20.73,20.73,3200.0
2006-12-11 14:25:00,20.73,20.73,20.72,20.72,3600.0,20.73,20.73,20.72,20.72,3600.0
2006-12-11 14:30:00,20.72,20.72,20.72,20.72,800.0,20.72,20.72,20.72,20.72,800.0
2006-12-11 14:35:00,20.73,20.73,20.71,20.71,5200.0,20.73,20.73,20.71,20.71,5200.0
2006-12-11 14:40:00,20.71,20.72,20.69,20.69,8800.0,20.71,20.72,20.69,20.69,8800.0
2006-12-11 14:45:00,20.7,20.72,20.7,20.72,9200.0,20.7,20.72,20.7,20.72,9200.0
2006-12-11 14:50:00,20.72,20.72,20.71,20.71,4800.0,20.72,20.72,20.71,20.71,4800.0
2006-12-11 14:55:00,20.7,20.7,20.7,20.7,1200.0,20.7,20.7,20.7,20.7,1200.0
2006-12-11 15:00:00,20.7,20.7,20.7,20.7,7200.0,20.7,20.7,20.7,20.7,7200.0
2006-12-11 15:05:00,20.7,20.7,20.7,20.7,7600.0,20.7,20.7,20.7,20.7,7600.0
2006-12-11 15:10:00,20.7,20.7,20.7,20.7,5200.0,20.7,20.7,20.7,20.7,5200.0
2006-12-11 15:15:00,20.7,20.7,20.69,20.69,2400.0,20.7,20.7,20.69,20.69,2400.0
2006-12-11 15:20:00,20.69,20.69,20.68,20.69,24400.0,20.69,20.69,20.68,20.69,24400.0
2006-12-11 15:25:00,20.7,20.7,20.68,20.68,4000.0,20.7,20.7,20.68,20.68,4000.0
2006-12-11 15:30:00,20.68,20.69,20.68,20.69,8400.0,20.68,20.69,20.68,20.69,8400.0
2006-12-11 15:35:00,20.7,20.7,20.69,20.7,3600.0,20.7,20.7,20.69,20.7,3600.0
2006-12-11 15:40:00,20.7,20.7,20.69,20.7,4000.0,20.7,20.7,20.69,20.7,4000.0
2006-12-11 15:45:00,20.7,20.75,20.7,20.74,37600.0,20.7,20.75,20.7,20.74,37600.0
2006-12-11 15:50:00,20.74,20.76,20.74,20.74,72800.0,20.74,20.76,20.74,20.74,72800.0
2006-12-11 15:55:00,20.74,20.75,20.73,20.74,33600.0,20.74,20.75,20.73,20.74,33600.0
2006-12-12 09:30:00,20.68,20.73,20.68,20.73,7200.0,20.68,20.73,20.68,20.73,7200.0
2006-12-12 09:35:00,20.73,20.73,20.73,20.73,0.0,20.73,20.73,20.73,20.73,0.0
2006-12-12 09:40:00,20.76,20.76,20.76,20.76,400.0,20.76,20.76,20.76,20.76,400.0
2006-12-12 09:45:00,20.76,20.76,20.76,20.76,800.0,20.76,20.76,20.76,20.76,800.0
2006-12-12 09:50:00,20.79,20.79,20.79,20.79,400.0,20.79,20.79,20.79,20.79,400.0
2006-12-12 09:55:00,20.79,20.79,20.76,20.76,12400.0,20.79,20.79,20.76,20.76,12400.0
2006-12-12 10:00:00,20.78,20.78,20.76,20.78,1600.0,20.78,20.78,20.76,20.78,1600.0
2006-12-12 10:05:00,20.79,20.79,20.78,20.78,1200.0,20.79,20.79,20.78,20.78,1200.0
2006-12-12 10:10:00,20.78,20.78,20.78,20.78,1200.0,20.78,20.78,20.78,20.78,1200.0
2006-12-12 10:15:00,20.78,20.78,20.78,20.78,400.0,20.78,20.78,20.78,20.78,400.0
2006-12-12 10:20:00,20.78,20.78,20.78,20.78,400.0,20.78,20.78,20.78,20.78,400.0
2006-12-12 10:25:00,20.78,20.78,20.78,20.78,800.0,20.78,20.78,20.78,20.78,800.0
2006-12-12 10:30:00,20.78,20.8,20.78,20.78,1600.0,20.78,20.8,20.78,20.78,1600.0
2006-12-12 10:35:00,20.78,20.78,20.78,20.78,1200.0,20.78,20.78,20.78,20.78,1200.0
2006-12-12 10:40:00,20.78,20.79,20.78,20.79,800.0,20.78,20.79,20.78,20.79,800.0
2006-12-12 10:45:00,20.78,20.78,20.76,20.76,2000.0,20.78,20.78,20.76,20.76,2000.0
2006-12-12 10:50:00,20.78,20.78,20.78,20.78,1600.0,20.78,20.78,20.78,20.78,1600.0
2006-12-12 10:55:00,20.78,20.78,20.78,20.78,0.0,20.78,20.78,20.78,20.78,0.0
2006-12-12 11:00:00,20.76,20.76,20.76,20.76,4000.0,20.76,20.76,20.76,20.76,4000.0
2006-12-12 11:05:00,20.76,20.76,20.76,20.76,0.0,20.76,20.76,20.76,20.76,0.0
2006-12-12 11:10:00,20.78,20.78,20.78,20.78,800.0,20.78,20.78,20.78,20.78,800.0
2006-12-12 11:15:00,20.78,20.78,20.78,20.78,2000.0,20.78,20.78,20.78,20.78,2000.0
2006-12-12 11:20:00,20.78,20.78,20.78,20.78,800.0,20.78,20.78,20.78,20.78,800.0
2006-12-12 11:25:00,20.78,20.78,20.78,20.78,800.0,20.78,20.78,20.78,20.78,800.0
2006-12-12 11:30:00,20.78,20.78,20.77,20.77,800.0,20.78,20.78,20.77,20.77,800.0
2006-12-12 11:35:00,20.77,20.77,20.76,20.77,3200.0,20.77,20.77,20.76,20.77,3200.0
2006-12-12 11:40:00,20.77,20.77,20.77,20.77,1200.0,20.77,20.77,20.77,20.77,1200.0
2006-12-12 11:45:00,20.77,20.77,20.77,20.77,1200.0,20.77,20.77,20.77,20.77,1200.0
2006-12-12 11:50:00,20.77,20.77,20.74,20.74,800.0,20.77,20.77,20.74,20.74,800.0
2006-12-12 11:55:00,20.73,20.75,20.73,20.75,800.0,20.73,20.75,20.73,20.75,800.0
2006-12-12 12:00:00,20.74,20.74,20.74,20.74,400.0,20.74,20.74,20.74,20.74,400.0
2006-12-12 12:05:00,20.74,20.74,20.74,20.74,400.0,20.74,20.74,20.74,20.74,400.0
2006-12-12 12:10:00,20.72,20.72,20.67,20.67,2800.0,20.72,20.72,20.67,20.67,2800.0
2006-12-12 12:15:00,20.67,20.67,20.67,20.67,3200.0,20.67,20.67,20.67,20.67,3200.0
2006-12-12 12:20:00,20.68,20.68,20.67,20.68,2000.0,20.68,20.68,20.67,20.68,2000.0
2006-12-12 12:25:00,20.67,20.69,20.67,20.69,9200.0,20.67,20.69,20.67,20.69,9200.0
2006-12-12 12:30:00,20.68,20.72,20.67,20.67,22800.0,20.68,20.72,20.67,20.67,22800.0
2006-12-12 12:35:00,20.68,20.71,20.68,20.69,7600.0,20.68,20.71,20.68,20.69,7600.0
2006-12-12 12:40:00,20.69,20.69,20.67,20.67,3600.0,20.69,20.69,20.67,20.67,3600.0
2006-12-12 12:45:00,20.68,20.7,20.68,20.7,2400.0,20.68,20.7,20.68,20.7,2400.0
2006-12-12 12:50:00,20.68,20.69,20.68,20.69,6400.0,20.68,20.69,20.68,20.69,6400.0
2006-12-12 12:55:00,20.68,20.7,20.67,20.7,2400.0,20.68,20.7,20.67,20.7,2400.0
2006-12-12 13:00:00,20.7,20.71,20.68,20.7,20400.0,20.7,20.71,20.68,20.7,20400.0
2006-12-12 13:05:00,20.71,20.71,20.71,20.71,400.0,20.71,20.71,20.71,20.71,400.0
2006-12-12 13:10:00,20.7,20.73,20.7,20.73,2000.0,20.7,20.73,20.7,20.73,2000.0
2006-12-12 13:15:00,20.72,20.72,20.72,20.72,400.0,20.72,20.72,20.72,20.72,400.0
2006-12-12 13:20:00,20.72,20.75,20.72,20.75,4000.0,20.72,20.75,20.72,20.75,4000.0
2006-12-12 13:25:00,20.75,20.75,20.74,20.74,800.0,20.75,20.75,20.74,20.74,800.0
2006-12-12 13:30:00,20.74,20.75,20.74,20.75,29200.0,20.74,20.75,20.74,20.75,29200.0
2006-12-12 13:35:00,20.75,20.75,20.72,20.72,7600.0,20.75,20.75,20.72,20.72,7600.0
2006-12-12 13:40:00,20.73,20.73,20.73,20.73,400.0,20.73,20.73,20.73,20.73,400.0
2006-12-12 13:45:00,20.72,20.72,20.72,20.72,400.0,20.72,20.72,20.72,20.72,400.0
2006-12-12 13:50:00,20.73,20.74,20.73,20.74,800.0,20.73,20.74,20.73,20.74,800.0
2006-12-12 13:55:00,20.74,20.74,20.74,20.74,0.0,20.74,20.74,20.74,20.74,0.0
2006-12-12 14:00:00,20.74,20.74,20.74,20.74,800.0,20.74,20.74,20.74,20.74,800.0
2006-12-12 14:05:00,20.75,20.75,20.75,20.75,400.0,20.75,20.75,20.75,20.75,400.0
2006-12-12 14:10:00,20.73,20.73,20.73,20.73,800.0,20.73,20.73,20.73,20.73,800.0
2006-12-12 14:15:00,20.73,20.73,20.72,20.72,1200.0,20.73,20.73,20.72,20.72,1200.0
2006-12-12 14:20:00,20.75,20.75,20.74,20.74,2400.0,20.75,20.75,20.74,20.74,2400.0
2006-12-12 14:25:00,20.75,20.75,20.75,20.75,2000.0,20.75,20.75,20.75,20.75,2000.0
2006-12-12 14:30:00,20.75,20.75,20.75,20.75,1600.0,20.75,20.75,20.75,20.75,1600.0
2006-12-12 14:35:00,20.75,20.75,20.73,20.73,4400.0,20.75,20.75,20.73,20.73,4400.0
2006-12-12 14:40:00,20.72,20.72,20.72,20.72,400.0,20.72,20.72,20.72,20.72,400.0
2006-12-12 14:45:00,20.71,20.71,20.7,20.7,1600.0,20.71,20.71,20.7,20.7,1600.0
2006-12-12 14:50:00,20.72,20.73,20.72,20.73,2400.0,20.72,20.73,20.72,20.73,2400.0
2006-12-12 14:55:00,20.74,20.74,20.74,20.74,2000.0,20.74,20.74,20.74,20.74,2000.0
2006-12-12 15:00:00,20.74,20.76,20.74,20.74,2800.0,20.74,20.76,20.74,20.74,2800.0
2006-12-12 15:05:00,20.74,20.74,20.74,20.74,4400.0,20.74,20.74,20.74,20.74,4400.0
2006-12-12 15:10:00,20.74,20.74,20.73,20.73,800.0,20.74,20.74,20.73,20.73,800.0
2006-12-12 15:15:00,20.74,20.74,20.73,20.73,4000.0,20.74,20.74,20.73,20.73,4000.0
2006-12-12 15:20:00,20.73,20.73,20.72,20.72,800.0,20.73,20.73,20.72,20.72,800.0
2006-12-12 15:25:00,20.73,20.73,20.71,20.71,2400.0,20.73,20.73,20.71,20.71,2400.0
2006-12-12 15:30:00,20.71,20.71,20.69,20.7,7200.0,20.71,20.71,20.69,20.7,7200.0
2006-12-12 15:35:00,20.7,20.71,20.7,20.7,12800.0,20.7,20.71,20.7,20.7,12800.0
2006-12-12 15:40:00,20.7,20.7,20.69,20.69,10800.0,20.7,20.7,20.69,20.69,10800.0
2006-12-12 15:45:00,20.69,20.69,20.68,20.69,16800.0,20.69,20.69,20.68,20.69,16800.0
2006-12-12 15:50:00,20.7,20.7,20.69,20.69,4000.0,20.7,20.7,20.69,20.69,4000.0
2006-12-12 15:55:00,20.7,20.7,20.68,20.68,12400.0,20.7,20.7,20.68,20.68,12400.0
2006-12-13 09:30:00,20.66,20.7,20.66,20.69,16400.0,20.66,20.7,20.66,20.69,16400.0
2006-12-13 09:35:00,20.72,20.76,20.72,20.72,3200.0,20.72,20.76,20.72,20.72,3200.0
2006-12-13 09:40:00,20.76,20.77,20.76,20.76,1600.0,20.76,20.77,20.76,20.76,1600.0
2006-12-13 09:45:00,20.74,20.74,20.71,20.72,2400.0,20.74,20.74,20.71,20.72,2400.0
2006-12-13 09:50:00,20.74,20.75,20.74,20.75,2800.0,20.74,20.75,20.74,20.75,2800.0
2006-12-13 09:55:00,20.76,20.76,20.75,20.75,800.0,20.76,20.76,20.75,20.75,800.0
2006-12-13 10:00:00,20.77,20.77,20.76,20.76,3200.0,20.77,20.77,20.76,20.76,3200.0
2006-12-13 10:05:00,20.76,20.76,20.75,20.76,4400.0,20.76,20.76,20.75,20.76,4400.0
2006-12-13 10:10:00,20.74,20.75,20.74,20.75,1600.0,20.74,20.75,20.74,20.75,1600.0
2006-12-13 10:15:00,20.75,20.75,20.75,20.75,400.0,20.75,20.75,20.75,20.75,400.0
2006-12-13 10:20:00,20.75,20.75,20.75,20.75,800.0,20.75,20.75,20.75,20.75,800.0
2006-12-13 10:25:00,20.75,20.75,20.74,20.75,2000.0,20.75,20.75,20.74,20.75,2000.0
2006-12-13 10:30:00,20.74,20.75,20.74,20.75,8000.0,20.74,20.75,20.74,20.75,8000.0
2006-12-13 10:35:00,20.75,20.75,20.75,20.75,800.0,20.75,20.75,20.75,20.75,800.0
2006-12-13 10:40:00,20.74,20.75,20.74,20.75,800.0,20.74,20.75,20.74,20.75,800.0
2006-12-13 10:45:00,20.75,20.75,20.75,20.75,2400.0,20.75,20.75,20.75,20.75,2400.0
2006-12-13 10:50:00,20.75,20.75,20.75,20.75,2400.0,20.75,20.75,20.75,20.75,2400.0
2006-12-13 10:55:00,20.75,20.75,20.75,20.75,5200.0,20.75,20.75,20.75,20.75,5200.0
2006-12-13 11:00:00,20.75,20.75,20.75,20.75,1200.0,20.75,20.75,20.75,20.75,1200.0
2006-12-13 11:05:00,20.75,20.76,20.75,20.75,1200.0,20.75,20.76,20.75,20.75,1200.0
2006-12-13 11:10:00,20.75,20.75,20.75,20.75,0.0,20.75,20.75,20.75,20.75,0.0
2006-12-13 11:15:00,20.76,20.76,20.75,20.75,2000.0,20.76,20.76,20.75,20.75,2000.0
2006-12-13 11:20:00,20.76,20.76,20.76,20.76,2400.0,20.76,20.76,20.76,20.76,2400.0
2006-12-13 11:25:00,20.76,20.76,20.75,20.75,2000.0,20.76,20.76,20.75,20.75,2000.0
2006-12-13 11:30:00,20.75,20.75,20.75,20.75,1200.0,20.75,20.75,20.75,20.75,1200.0
2006-12-13 11:35:00,20.75,20.75,20.75,20.75,400.0,20.75,20.75,20.75,20.75,400.0
2006-12-13 11:40:00,20.75,20.76,20.75,20.75,1200.0,20.75,20.76,20.75,20.75,1200.0
2006-12-13 11:45:00,20.76,20.76,20.76,20.76,400.0,20.76,20.76,20.76,20.76,400.0
2006-12-13 11:50:00,20.76,20.78,20.76,20.78,8400.0,20.76,20.78,20.76,20.78,8400.0
2006-12-13 11:55:00,20.78,20.78,20.78,20.78,400.0,20.78,20.78,20.78,20.78,400.0
2006-12-13 12:00:00,20.79,20.8,20.78,20.78,2800.0,20.79,20.8,20.78,20.78,2800.0
2006-12-13 12:05:00,20.77,20.77,20.75,20.76,2000.0,20.77,20.77,20.75,20.76,2000.0
2006-12-13 12:10:00,20.77,20.78,20.77,20.77,2800.0,20.77,20.78,20.77,20.77,2800.0
2006-12-13 12:15:00,20.75,20.75,20.75,20.75,2000.0,20.75,20.75,20.75,20.75,2000.0
2006-12-13 12:20:00,20.75,20.75,20.75,20.75,0.0,20.75,20.75,20.75,20.75,0.0
2006-12-13 12:25:00,20.77,20.77,20.75,20.75,800.0,20.77,20.77,20.75,20.75,800.0
2006-12-13 12:30:00,20.75,20.75,20.75,20.75,0.0,20.75,20.75,20.75,20.75,0.0
2006-12-13 12:35:00,20.75,20.75,20.75,20.75,400.0,20.75,20.75,20.75,20.75,400.0
2006-12-13 12:40:00,20.77,20.77,20.76,20.77,3200.0,20.77,20.77,20.76,20.77,3200.0
2006-12-13 12:45:00,20.77,20.77,20.77,20.77,800.0,20.77,20.77,20.77,20.77,800.0
2006-12-13 12:50:00,20.77,20.77,20.77,20.77,4400.0,20.77,20.77,20.77,20.77,4400.0
2006-12-13 12:55:00,20.77,20.77,20.75,20.75,10000.0,20.77,20.77,20.75,20.75,10000.0
2006-12-13 13:00:00,20.75,20.75,20.74,20.75,2800.0,20.75,20.75,20.74,20.75,2800.0
2006-12-13 13:05:00,20.75,20.76,20.75,20.76,4000.0,20.75,20.76,20.75,20.76,4000.0
2006-12-13 13:10:00,20.76,20.76,20.76,20.76,1200.0,20.76,20.76,20.76,20.76,1200.0
2006-12-13 13:15:00,20.76,20.76,20.75,20.75,2800.0,20.76,20.76,20.75,20.75,2800.0
2006-12-13 13:20:00,20.75,20.75,20.75,20.75,400.0,20.75,20.75,20.75,20.75,400.0
2006-12-13 13:25:00,20.75,20.75,20.75,20.75,0.0,20.75,20.75,20.75,20.75,0.0
2006-12-13 13:30:00,20.75,20.75,20.74,20.75,37200.0,20.75,20.75,20.74,20.75,37200.0
2006-12-13 13:35:00,20.74,20.74,20.73,20.73,8800.0,20.74,20.74,20.73,20.73,8800.0
2006-12-13 13:40:00,20.73,20.73,20.73,20.73,0.0,20.73,20.73,20.73,20.73,0.0
2006-12-13 13:45:00,20.73,20.73,20.73,20.73,0.0,20.73,20.73,20.73,20.73,0.0
2006-12-13 13:50:00,20.73,20.73,20.72,20.73,1600.0,20.73,20.73,20.72,20.73,1600.0
2006-12-13 13:55:00,20.73,20.73,20.73,20.73,3200.0,20.73,20.73,20.73,20.73,3200.0
2006-12-13 14:00:00,20.73,20.75,20.73,20.74,4400.0,20.73,20.75,20.73,20.74,4400.0
2006-12-13 14:05:00,20.72,20.74,20.71,20.71,29600.0,20.72,20.74,20.71,20.71,29600.0
2006-12-13 14:10:00,20.7,20.72,20.7,20.72,12400.0,20.7,20.72,20.7,20.72,12400.0
2006-12-13 14:15:00,20.73,20.73,20.73,20.73,4400.0,20.73,20.73,20.73,20.73,4400.0
2006-12-13 14:20:00,20.73,20.74,20.72,20.74,11200.0,20.73,20.74,20.72,20.74,11200.0
2006-12-13 14:25:00,20.74,20.74,20.74,20.74,0.0,20.74,20.74,20.74,20.74,0.0
2006-12-13 14:30:00,20.73,20.74,20.73,20.74,1200.0,20.73,20.74,20.73,20.74,1200.0
2006-12-13 14:35:00,20.74,20.74,20.74,20.74,1200.0,20.74,20.74,20.74,20.74,1200.0
2006-12-13 14:40:00,20.74,20.74,20.74,20.74,12800.0,20.74,20.74,20.74,20.74,12800.0
2006-12-13 14:45:00,20.74,20.74,20.74,20.74,8800.0,20.74,20.74,20.74,20.74,8800.0
2006-12-13 14:50:00,20.74,20.74,20.74,20.74,0.0,20.74,20.74,20.74,20.74,0.0
2006-12-13 14:55:00,20.73,20.73,20.73,20.73,800.0,20.73,20.73,20.73,20.73,800.0
2006-12-13 15:00:00,20.74,20.74,20.73,20.73,800.0,20.74,20.74,20.73,20.73,800.0
2006-12-13 15:05:00,20.73,20.73,20.73,20.73,800.0,20.73,20.73,20.73,20.73,800.0
2006-12-13 15:10:00,20.72,20.72,20.72,20.72,400.0,20.72,20.72,20.72,20.72,400.0
2006-12-13 15:15:00,20.73,20.73,20.73,20.73,800.0,20.73,20.73,20.73,20.73,800.0
2006-12-13 15:20:00,20.72,20.72,20.72,20.72,800.0,20.72,20.72,20.72,20.72,800.0
2006-12-13 15:25:00,20.71,20.73,20.71,20.72,10000.0,20.71,20.73,20.71,20.72,10000.0
2006-12-13 15:30:00,20.71,20.72,20.71,20.72,3600.0,20.71,20.72,20.71,20.72,3600.0
2006-12-13 15:35:00,20.72,20.72,20.71,20.72,5600.0,20.72,20.72,20.71,20.72,5600.0
2006-12-13 15:40:00,20.72,20.72,20.69,20.69,12800.0,20.72,20.72,20.69,20.69,12800.0
2006-12-13 15:45:00,20.7,20.7,20.68,20.68,13200.0,20.7,20.7,20.68,20.68,13200.0
2006-12-13 15:50:00,20.68,20.69,20.66,20.68,32000.0,20.68,20.69,20.66,20.68,32000.0
2006-12-13 15:55:00,20.7,20.71,20.68,20.68,10800.0,20.7,20.71,20.68,20.68,10800.0
2006-12-14 09:30:00,20.67,20.67,20.67,20.67,800.0,20.67,20.67,20.67,20.67,800.0
2006-12-14 09:35:00,20.7,20.73,20.7,20.73,2400.0,20.7,20.73,20.7,20.73,2400.0
2006-12-14 09:40:00,20.73,20.74,20.73,20.73,2800.0,20.73,20.74,20.73,20.73,2800.0
2006-12-14 09:45:00,20.73,20.73,20.71,20.73,7600.0,20.73,20.73,20.71,20.73,7600.0
2006-12-14 09:50:00,20.73,20.74,20.73,20.74,1600.0,20.73,20.74,20.73,20.74,1600.0
2006-12-14 09:55:00,20.74,20.74,20.73,20.73,3200.0,20.74,20.74,20.73,20.73,3200.0
2006-12-14 10:00:00,20.74,20.75,20.74,20.75,23600.0,20.74,20.75,20.74,20.75,23600.0
2006-12-14 10:05:00,20.77,20.77,20.75,20.75,13600.0,20.77,20.77,20.75,20.75,13600.0
2006-12-14 10:10:00,20.75,20.75,20.74,20.74,4000.0,20.75,20.75,20.74,20.74,4000.0
2006-12-14 10:15:00,20.73,20.75,20.71,20.71,12000.0,20.73,20.75,20.71,20.71,12000.0
2006-12-14 10:20:00,20.74,20.74,20.74,20.74,400.0,20.74,20.74,20.74,20.74,400.0
2006-12-14 10:25:00,20.74,20.74,20.71,20.72,5600.0,20.74,20.74,20.71,20.72,5600.0
2006-12-14 10:30:00,20.72,20.73,20.71,20.71,6000.0,20.72,20.73,20.71,20.71,6000.0
2006-12-14 10:35:00,20.73,20.74,20.73,20.74,1600.0,20.73,20.74,20.73,20.74,1600.0
2006-12-14 10:40:00,20.75,20.75,20.73,20.74,5600.0,20.75,20.75,20.73,20.74,5600.0
2006-12-14 10:45:00,20.73,20.73,20.72,20.72,1200.0,20.73,20.73,20.72,20.72,1200.0
2006-12-14 10:50:00,20.7,20.73,20.7,20.73,7200.0,20.7,20.73,20.7,20.73,7200.0
2006-12-14 10:55:00,20.74,20.74,20.72,20.72,6800.0,20.74,20.74,20.72,20.72,6800.0
2006-12-14 11:00:00,20.74,20.74,20.73,20.73,5200.0,20.74,20.74,20.73,20.73,5200.0
2006-12-14 11:05:00,20.73,20.74,20.73,20.74,2800.0,20.73,20.74,20.73,20.74,2800.0
2006-12-14 11:10:00,20.74,20.74,20.72,20.72,2000.0,20.74,20.74,20.72,20.72,2000.0
2006-12-14 11:15:00,20.74,20.74,20.74,20.74,4400.0,20.74,20.74,20.74,20.74,4400.0
2006-12-14 11:20:00,20.74,20.74,20.71,20.71,2800.0,20.74,20.74,20.71,20.71,2800.0
2006-12-14 11:25:00,20.72,20.72,20.72,20.72,1200.0,20.72,20.72,20.72,20.72,1200.0
2006-12-14 11:30:00,20.72,20.72,20.72,20.72,800.0,20.72,20.72,20.72,20.72,800.0
2006-12-14 11:35:00,20.69,20.74,20.68,20.72,6000.0,20.69,20.74,20.68,20.72,6000.0
2006-12-14 11:40:00,20.72,20.72,20.72,20.72,0.0,20.72,20.72,20.72,20.72,0.0
2006-12-14 11:45:00,20.72,20.72,20.72,20.72,400.0,20.72,20.72,20.72,20.72,400.0
2006-12-14 11:50:00,20.72,20.72,20.71,20.71,1600.0,20.72,20.72,20.71,20.71,1600.0
2006-12-14 11:55:00,20.71,20.72,20.71,20.71,1600.0,20.71,20.72,20.71,20.71,1600.0
2006-12-14 12:00:00,20.71,20.72,20.71,20.72,2000.0,20.71,20.72,20.71,20.72,2000.0
2006-12-14 12:05:00,20.73,20.73,20.73,20.73,400.0,20.73,20.73,20.73,20.73,400.0
2006-12-14 12:10:00,20.72,20.72,20.72,20.72,400.0,20.72,20.72,20.72,20.72,400.0
2006-12-14 12:15:00,20.72,20.72,20.72,20.72,400.0,20.72,20.72,20.72,20.72,400.0
2006-12-14 12:20:00,20.72,20.72,20.71,20.72,2800.0,20.72,20.72,20.71,20.72,2800.0
2006-12-14 12:25:00,20.72,20.72,20.72,20.72,0.0,20.72,20.72,20.72,20.72,0.0
2006-12-14 12:30:00,20.72,20.72,20.72,20.72,0.0,20.72,20.72,20.72,20.72,0.0
2006-12-14 12:35:00,20.72,20.72,20.71,20.71,2800.0,20.72,20.72,20.71,20.71,2800.0
2006-12-14 12:40:00,20.71,20.71,20.69,20.69,2000.0,20.71,20.71,20.69,20.69,2000.0
2006-12-14 12:45:00,20.69,20.7,20.68,20.68,2000.0,20.69,20.7,20.68,20.68,2000.0
2006-12-14 12:50:00,20.69,20.69,20.68,20.68,2000.0,20.69,20.69,20.68,20.68,2000.0
2006-12-14 12:55:00,20.67,20.68,20.67,20.68,1200.0,20.67,20.68,20.67,20.68,1200.0
2006-12-14 13:00:00,20.69,20.69,20.67,20.67,3200.0,20.69,20.69,20.67,20.67,3200.0
2006-12-14 13:05:00,20.68,20.68,20.68,20.68,1600.0,20.68,20.68,20.68,20.68,1600.0
2006-12-14 13:10:00,20.68,20.68,20.68,20.68,400.0,20.68,20.68,20.68,20.68,400.0
2006-12-14 13:15:00,20.68,20.68,20.68,20.68,0.0,20.68,20.68,20.68,20.68,0.0
2006-12-14 13:20:00,20.68,20.68,20.68,20.68,0.0,20.68,20.68,20.68,20.68,0.0
2006-12-14 13:25:00,20.67,20.67,20.67,20.67,800.0,20.67,20.67,20.67,20.67,800.0
2006-12-14 13:30:00,20.67,20.68,20.67,20.68,3600.0,20.67,20.68,20.67,20.68,3600.0
2006-12-14 13:35:00,20.68,20.68,20.68,20.68,400.0,20.68,20.68,20.68,20.68,400.0
2006-12-14 13:40:00,20.68,20.68,20.68,20.68,400.0,20.68,20.68,20.68,20.68,400.0
2006-12-14 13:45:00,20.68,20.68,20.68,20.68,1200.0,20.68,20.68,20.68,20.68,1200.0
2006-12-14 13:50:00,20.68,20.68,20.68,20.68,0.0,20.68,20.68,20.68,20.68,0.0
2006-12-14 13:55:00,20.67,20.67,20.67,20.67,400.0,20.67,20.67,20.67,20.67,400.0
2006-12-14 14:00:00,20.68,20.68,20.68,20.68,800.0,20.68,20.68,20.68,20.68,800.0
2006-12-14 14:05:00,20.67,20.69,20.67,20.69,2800.0,20.67,20.69,20.67,20.69,2800.0
2006-12-14 14:10:00,20.67,20.68,20.67,20.68,2000.0,20.67,20.68,20.67,20.68,2000.0
2006-12-14 14:15:00,20.68,20.69,20.68,20.69,1200.0,20.68,20.69,20.68,20.69,1200.0
2006-12-14 14:20:00,20.68,20.68,20.67,20.67,6000.0,20.68,20.68,20.67,20.67,6000.0
2006-12-14 14:25:00,20.67,20.68,20.66,20.66,20000.0,20.67,20.68,20.66,20.66,20000.0
2006-12-14 14:30:00,20.67,20.67,20.67,20.67,1600.0,20.67,20.67,20.67,20.67,1600.0
2006-12-14 14:35:00,20.67,20.67,20.66,20.67,3200.0,20.67,20.67,20.66,20.67,3200.0
2006-12-14 14:40:00,20.66,20.66,20.66,20.66,400.0,20.66,20.66,20.66,20.66,400.0
2006-12-14 14:45:00,20.67,20.67,20.66,20.67,5600.0,20.67,20.67,20.66,20.67,5600.0
2006-12-14 14:50:00,20.66,20.66,20.66,20.66,800.0,20.66,20.66,20.66,20.66,800.0
2006-12-14 14:55:00,20.67,20.67,20.66,20.67,4800.0,20.67,20.67,20.66,20.67,4800.0
2006-12-14 15:00:00,20.66,20.66,20.66,20.66,3200.0,20.66,20.66,20.66,20.66,3200.0
2006-12-14 15:05:00,20.66,20.67,20.66,20.67,1200.0,20.66,20.67,20.66,20.67,1200.0
2006-12-14 15:10:00,20.67,20.67,20.67,20.67,0.0,20.67,20.67,20.67,20.67,0.0
2006-12-14 15:15:00,20.67,20.67,20.66,20.66,6000.0,20.67,20.67,20.66,20.66,6000.0
2006-12-14 15:20:00,20.65,20.65,20.65,20.65,2400.0,20.65,20.65,20.65,20.65,2400.0
2006-12-14 15:25:00,20.65,20.66,20.65,20.65,1200.0,20.65,20.66,20.65,20.65,1200.0
2006-12-14 15:30:00,20.65,20.66,20.65,20.66,7600.0,20.65,20.66,20.65,20.66,7600.0
2006-12-14 15:35:00,20.67,20.67,20.66,20.67,14000.0,20.67,20.67,20.66,20.67,14000.0
2006-12-14 15:40:00,20.68,20.68,20.67,20.68,7200.0,20.68,20.68,20.67,20.68,7200.0
2006-12-14 15:45:00,20.68,20.68,20.67,20.67,9200.0,20.68,20.68,20.67,20.67,9200.0
2006-12-14 15:50:00,20.68,20.68,20.67,20.67,8000.0,20.68,20.68,20.67,20.67,8000.0
2006-12-14 15:55:00,20.67,20.68,20.67,20.67,8800.0,20.67,20.68,20.67,20.67,8800.0
2006-12-15 09:30:00,20.74,20.74,20.66,20.67,13200.0,20.74,20.74,20.66,20.67,13200.0
2006-12-15 09:35:00,20.71,20.73,20.71,20.73,11600.0,20.71,20.73,20.71,20.73,11600.0
2006-12-15 09:40:00,20.73,20.73,20.72,20.73,8000.0,20.73,20.73,20.72,20.73,8000.0
2006-12-15 09:45:00,20.72,20.72,20.72,20.72,6400.0,20.72,20.72,20.72,20.72,6400.0
2006-12-15 09:50:00,20.71,20.73,20.71,20.73,8000.0,20.71,20.73,20.71,20.73,8000.0
2006-12-15 09:55:00,20.71,20.71,20.71,20.71,1200.0,20.71,20.71,20.71,20.71,1200.0
2006-12-15 10:00:00,20.7,20.7,20.65,20.65,4000.0,20.7,20.7,20.65,20.65,4000.0
2006-12-15 10:05:00,20.65,20.67,20.58,20.59,19200.0,20.65,20.67,20.58,20.59,19200.0
2006-12-15 10:10:00,20.59,20.59,20.58,20.59,1200.0,20.59,20.59,20.58,20.59,1200.0
2006-12-15 10:15:00,20.6,20.6,20.58,20.59,6800.0,20.6,20.6,20.58,20.59,6800.0
2006-12-15 10:20:00,20.58,20.6,20.58,20.6,11600.0,20.58,20.6,20.58,20.6,11600.0
2006-12-15 10:25:00,20.6,20.6,20.6,20.6,6800.0,20.6,20.6,20.6,20.6,6800.0
2006-12-15 10:30:00,20.6,20.61,20.6,20.6,14000.0,20.6,20.61,20.6,20.6,14000.0
2006-12-15 10:35:00,20.59,20.6,20.58,20.6,10000.0,20.59,20.6,20.58,20.6,10000.0
2006-12-15 10:40:00,20.6,20.61,20.6,20.6,1600.0,20.6,20.61,20.6,20.6,1600.0
2006-12-15 10:45:00,20.6,20.61,20.6,20.61,4000.0,20.6,20.61,20.6,20.61,4000.0
2006-12-15 10:50:00,20.61,20.61,20.6,20.6,1200.0,20.61,20.61,20.6,20.6,1200.0
2006-12-15 10:55:00,20.61,20.61,20.6,20.6,1200.0,20.61,20.61,20.6,20.6,1200.0
2006-12-15 11:00:00,20.6,20.6,20.6,20.6,6800.0,20.6,20.6,20.6,20.6,6800.0
2006-12-15 11:05:00,20.6,20.6,20.6,20.6,6800.0,20.6,20.6,20.6,20.6,6800.0
2006-12-15 11:10:00,20.6,20.6,20.6,20.6,6400.0,20.6,20.6,20.6,20.6,6400.0
2006-12-15 11:15:00,20.6,20.6,20.6,20.6,6000.0,20.6,20.6,20.6,20.6,6000.0
2006-12-15 11:20:00,20.6,20.61,20.6,20.61,3600.0,20.6,20.61,20.6,20.61,3600.0
2006-12-15 11:25:00,20.61,20.61,20.61,20.61,0.0,20.61,20.61,20.61,20.61,0.0
2006-12-15 11:30:00,20.61,20.61,20.61,20.61,400.0,20.61,20.61,20.61,20.61,400.0
2006-12-15 11:35:00,20.6,20.61,20.6,20.6,1200.0,20.6,20.61,20.6,20.6,1200.0
2006-12-15 11:40:00,20.6,20.6,20.6,20.6,800.0,20.6,20.6,20.6,20.6,800.0
2006-12-15 11:45:00,20.6,20.6,20.6,20.6,7600.0,20.6,20.6,20.6,20.6,7600.0
2006-12-15 11:50:00,20.6,20.6,20.6,20.6,2800.0,20.6,20.6,20.6,20.6,2800.0
2006-12-15 11:55:00,20.59,20.6,20.57,20.6,5200.0,20.59,20.6,20.57,20.6,5200.0
2006-12-15 12:00:00,20.6,20.6,20.6,20.6,400.0,20.6,20.6,20.6,20.6,400.0
2006-12-15 12:05:00,20.6,20.6,20.58,20.59,2000.0,20.6,20.6,20.58,20.59,2000.0
2006-12-15 12:10:00,20.59,20.59,20.56,20.56,1200.0,20.59,20.59,20.56,20.56,1200.0
2006-12-15 12:15:00,20.56,20.58,20.56,20.58,800.0,20.56,20.58,20.56,20.58,800.0
2006-12-15 12:20:00,20.56,20.56,20.56,20.56,800.0,20.56,20.56,20.56,20.56,800.0
2006-12-15 12:25:00,20.56,20.56,20.55,20.56,1200.0,20.56,20.56,20.55,20.56,1200.0
2006-12-15 12:30:00,20.54,20.56,20.53,20.53,3200.0,20.54,20.56,20.53,20.53,3200.0
2006-12-15 12:35:00,20.53,20.55,20.53,20.55,4800.0,20.53,20.55,20.53,20.55,4800.0
2006-12-15 12:40:00,20.55,20.55,20.55,20.55,4400.0,20.55,20.55,20.55,20.55,4400.0
2006-12-15 12:45:00,20.55,20.55,20.54,20.54,3600.0,20.55,20.55,20.54,20.54,3600.0
2006-12-15 12:50:00,20.54,20.54,20.54,20.54,400.0,20.54,20.54,20.54,20.54,400.0
2006-12-15 12:55:00,20.54,20.54,20.54,20.54,400.0,20.54,20.54,20.54,20.54,400.0
2006-12-15 13:00:00,20.52,20.52,20.52,20.52,1200.0,20.52,20.52,20.52,20.52,1200.0
2006-12-15 13:05:00,20.54,20.54,20.52,20.53,3600.0,20.54,20.54,20.52,20.53,3600.0
2006-12-15 13:10:00,20.52,20.52,20.5,20.5,4400.0,20.52,20.52,20.5,20.5,4400.0
2006-12-15 13:15:00,20.5,20.5,20.48,20.48,5600.0,20.5,20.5,20.48,20.48,5600.0
2006-12-15 13:20:00,20.5,20.5,20.49,20.49,2400.0,20.5,20.5,20.49,20.49,2400.0
2006-12-15 13:25:00,20.49,20.49,20.49,20.49,1200.0,20.49,20.49,20.49,20.49,1200.0
2006-12-15 13:30:00,20.5,20.5,20.49,20.5,2000.0,20.5,20.5,20.49,20.5,2000.0
2006-12-15 13:35:00,20.5,20.5,20.49,20.49,3600.0,20.5,20.5,20.49,20.49,3600.0
2006-12-15 13:40:00,20.5,20.5,20.5,20.5,400.0,20.5,20.5,20.5,20.5,400.0
2006-12-15 13:45:00,20.5,20.5,20.5,20.5,0.0,20.5,20.5,20.5,20.5,0.0
2006-12-15 13:50:00,20.5,20.5,20.5,20.5,0.0,20.5,20.5,20.5,20.5,0.0
2006-12-15 13:55:00,20.5,20.5,20.49,20.5,2400.0,20.5,20.5,20.49,20.5,2400.0
2006-12-15 14:00:00,20.5,20.5,20.5,20.5,3200.0,20.5,20.5,20.5,20.5,3200.0
2006-12-15 14:05:00,20.5,20.53,20.5,20.52,7200.0,20.5,20.53,20.5,20.52,7200.0
2006-12-15 14:10:00,20.52,20.52,20.52,20.52,1600.0,20.52,20.52,20.52,20.52,1600.0
2006-12-15 14:15:00,20.52,20.52,20.52,20.52,2000.0,20.52,20.52,20.52,20.52,2000.0
2006-12-15 14:20:00,20.52,20.52,20.52,20.52,400.0,20.52,20.52,20.52,20.52,400.0
2006-12-15 14:25:00,20.52,20.52,20.52,20.52,400.0,20.52,20.52,20.52,20.52,400.0
2006-12-15 14:30:00,20.52,20.52,20.52,20.52,3200.0,20.52,20.52,20.52,20.52,3200.0
2006-12-15 14:35:00,20.52,20.52,20.52,20.52,400.0,20.52,20.52,20.52,20.52,400.0
2006-12-15 14:40:00,20.52,20.52,20.52,20.52,0.0,20.52,20.52,20.52,20.52,0.0
2006-12-15 14:45:00,20.52,20.54,20.52,20.54,2800.0,20.52,20.54,20.52,20.54,2800.0
2006-12-15 14:50:00,20.52,20.54,20.52,20.53,3200.0,20.52,20.54,20.52,20.53,3200.0
2006-12-15 14:55:00,20.52,20.52,20.52,20.52,400.0,20.52,20.52,20.52,20.52,400.0
2006-12-15 15:00:00,20.51,20.52,20.51,20.52,1200.0,20.51,20.52,20.51,20.52,1200.0
2006-12-15 15:05:00,20.53,20.53,20.52,20.53,4400.0,20.53,20.53,20.52,20.53,4400.0
2006-12-15 15:10:00,20.52,20.53,20.52,20.52,2400.0,20.52,20.53,20.52,20.52,2400.0
2006-12-15 15:15:00,20.53,20.53,20.51,20.51,800.0,20.53,20.53,20.51,20.51,800.0
2006-12-15 15:20:00,20.51,20.52,20.51,20.52,2000.0,20.51,20.52,20.51,20.52,2000.0
2006-12-15 15:25:00,20.53,20.53,20.52,20.52,1600.0,20.53,20.53,20.52,20.52,1600.0
2006-12-15 15:30:00,20.51,20.53,20.5,20.5,8000.0,20.51,20.53,20.5,20.5,8000.0
2006-12-15 15:35:00,20.5,20.51,20.5,20.5,4400.0,20.5,20.51,20.5,20.5,4400.0
2006-12-15 15:40:00,20.5,20.52,20.5,20.51,6000.0,20.5,20.52,20.5,20.51,6000.0
2006-12-15 15:45:00,20.5,20.5,20.49,20.5,6000.0,20.5,20.5,20.49,20.5,6000.0
2006-12-15 15:50:00,20.5,20.5,20.49,20.5,13200.0,20.5,20.5,20.49,20.5,13200.0
2006-12-15 15:55:00,20.5,20.5,20.45,20.45,23600.0,20.5,20.5,20.45,20.45,23600.0
2006-12-18 09:30:00,20.55,20.58,20.5,20.5,15600.0,20.55,20.58,20.5,20.5,15600.0
2006-12-18 09:35:00,20.5,20.53,20.49,20.53,3600.0,20.5,20.53,20.49,20.53,3600.0
2006-12-18 09:40:00,20.54,20.54,20.53,20.54,2400.0,20.54,20.54,20.53,20.54,2400.0
2006-12-18 09:45:00,20.54,20.55,20.53,20.53,6000.0,20.54,20.55,20.53,20.53,6000.0
2006-12-18 09:50:00,20.54,20.55,20.54,20.54,4800.0,20.54,20.55,20.54,20.54,4800.0
2006-12-18 09:55:00,20.54,20.56,20.52,20.53,13600.0,20.54,20.56,20.52,20.53,13600.0
2006-12-18 10:00:00,20.53,20.53,20.51,20.52,2400.0,20.53,20.53,20.51,20.52,2400.0
2006-12-18 10:05:00,20.52,20.54,20.51,20.52,4000.0,20.52,20.54,20.51,20.52,4000.0
2006-12-18 10:10:00,20.51,20.53,20.48,20.49,7600.0,20.51,20.53,20.48,20.49,7600.0
2006-12-18 10:15:00,20.49,20.5,20.49,20.5,1600.0,20.49,20.5,20.49,20.5,1600.0
2006-12-18 10:20:00,20.5,20.5,20.5,20.5,2800.0,20.5,20.5,20.5,20.5,2800.0
2006-12-18 10:25:00,20.5,20.5,20.5,20.5,1600.0,20.5,20.5,20.5,20.5,1600.0
2006-12-18 10:30:00,20.5,20.5,20.48,20.49,2400.0,20.5,20.5,20.48,20.49,2400.0
2006-12-18 10:35:00,20.48,20.48,20.48,20.48,2000.0,20.48,20.48,20.48,20.48,2000.0
2006-12-18 10:40:00,20.48,20.48,20.46,20.46,4000.0,20.48,20.48,20.46,20.46,4000.0
2006-12-18 10:45:00,20.44,20.48,20.44,20.46,12400.0,20.44,20.48,20.44,20.46,12400.0
2006-12-18 10:50:00,20.46,20.46,20.45,20.46,2000.0,20.46,20.46,20.45,20.46,2000.0
2006-12-18 10:55:00,20.46,20.46,20.45,20.45,1200.0,20.46,20.46,20.45,20.45,1200.0
2006-12-18 11:00:00,20.45,20.45,20.45,20.45,2400.0,20.45,20.45,20.45,20.45,2400.0
2006-12-18 11:05:00,20.45,20.46,20.45,20.46,3600.0,20.45,20.46,20.45,20.46,3600.0
2006-12-18 11:10:00,20.45,20.46,20.45,20.46,3200.0,20.45,20.46,20.45,20.46,3200.0
2006-12-18 11:15:00,20.46,20.48,20.46,20.48,3600.0,20.46,20.48,20.46,20.48,3600.0
2006-12-18 11:20:00,20.48,20.49,20.48,20.48,3200.0,20.48,20.49,20.48,20.48,3200.0
2006-12-18 11:25:00,20.48,20.48,20.45,20.46,7600.0,20.48,20.48,20.45,20.46,7600.0
2006-12-18 11:30:00,20.46,20.46,20.46,20.46,5600.0,20.46,20.46,20.46,20.46,5600.0
2006-12-18 11:35:00,20.46,20.46,20.45,20.46,5200.0,20.46,20.46,20.45,20.46,5200.0
2006-12-18 11:40:00,20.46,20.46,20.46,20.46,1200.0,20.46,20.46,20.46,20.46,1200.0
2006-12-18 11:45:00,20.46,20.46,20.45,20.46,2400.0,20.46,20.46,20.45,20.46,2400.0
2006-12-18 11:50:00,20.46,20.46,20.46,20.46,3200.0,20.46,20.46,20.46,20.46,3200.0
2006-12-18 11:55:00,20.46,20.48,20.46,20.47,4800.0,20.46,20.48,20.46,20.47,4800.0
2006-12-18 12:00:00,20.46,20.46,20.41,20.41,3200.0,20.46,20.46,20.41,20.41,3200.0
2006-12-18 12:05:00,20.4,20.4,20.38,20.38,8000.0,20.4,20.4,20.38,20.38,8000.0
2006-12-18 12:10:00,20.38,20.38,20.35,20.36,3600.0,20.38,20.38,20.35,20.36,3600.0
2006-12-18 12:15:00,20.35,20.35,20.35,20.35,400.0,20.35,20.35,20.35,20.35,400.0
2006-12-18 12:20:00,20.36,20.36,20.34,20.34,2000.0,20.36,20.36,20.34,20.34,2000.0
2006-12-18 12:25:00,20.35,20.35,20.35,20.35,800.0,20.35,20.35,20.35,20.35,800.0
2006-12-18 12:30:00,20.35,20.35,20.35,20.35,0.0,20.35,20.35,20.35,20.35,0.0
2006-12-18 12:35:00,20.36,20.36,20.36,20.36,800.0,20.36,20.36,20.36,20.36,800.0
2006-12-18 12:40:00,20.36,20.36,20.36,20.36,1200.0,20.36,20.36,20.36,20.36,1200.0
2006-12-18 12:45:00,20.38,20.38,20.37,20.38,2800.0,20.38,20.38,20.37,20.38,2800.0
2006-12-18 12:50:00,20.38,20.38,20.37,20.37,1600.0,20.38,20.38,20.37,20.37,1600.0
2006-12-18 12:55:00,20.37,20.38,20.37,20.38,2000.0,20.37,20.38,20.37,20.38,2000.0
2006-12-18 13:00:00,20.37,20.37,20.34,20.35,3600.0,20.37,20.37,20.34,20.35,3600.0
2006-12-18 13:05:00,20.36,20.36,20.34,20.34,1200.0,20.36,20.36,20.34,20.34,1200.0
2006-12-18 13:10:00,20.36,20.36,20.36,20.36,1200.0,20.36,20.36,20.36,20.36,1200.0
2006-12-18 13:15:00,20.37,20.38,20.37,20.38,2400.0,20.37,20.38,20.37,20.38,2400.0
2006-12-18 13:20:00,20.38,20.38,20.37,20.37,3600.0,20.38,20.38,20.37,20.37,3600.0
2006-12-18 13:25:00,20.37,20.38,20.37,20.37,5200.0,20.37,20.38,20.37,20.37,5200.0
2006-12-18 13:30:00,20.37,20.37,20.37,20.37,800.0,20.37,20.37,20.37,20.37,800.0
2006-12-18 13:35:00,20.37,20.38,20.37,20.38,4000.0,20.37,20.38,20.37,20.38,4000.0
2006-12-18 13:40:00,20.38,20.38,20.38,20.38,5600.0,20.38,20.38,20.38,20.38,5600.0
2006-12-18 13:45:00,20.39,20.39,20.36,20.38,10000.0,20.39,20.39,20.36,20.38,10000.0
2006-12-18 13:50:00,20.37,20.37,20.37,20.37,3200.0,20.37,20.37,20.37,20.37,3200.0
2006-12-18 13:55:00,20.37,20.37,20.35,20.35,12000.0,20.37,20.37,20.35,20.35,12000.0
2006-12-18 14:00:00,20.35,20.35,20.33,20.33,8000.0,20.35,20.35,20.33,20.33,8000.0
2006-12-18 14:05:00,20.33,20.33,20.29,20.3,10400.0,20.33,20.33,20.29,20.3,10400.0
2006-12-18 14:10:00,20.31,20.31,20.3,20.3,13200.0,20.31,20.31,20.3,20.3,13200.0
2006-12-18 14:15:00,20.31,20.33,20.31,20.33,5200.0,20.31,20.33,20.31,20.33,5200.0
2006-12-18 14:20:00,20.32,20.36,20.32,20.34,11600.0,20.32,20.36,20.32,20.34,11600.0
2006-12-18 14:25:00,20.34,20.34,20.34,20.34,4000.0,20.34,20.34,20.34,20.34,4000.0
2006-12-18 14:30:00,20.34,20.34,20.31,20.32,6000.0,20.34,20.34,20.31,20.32,6000.0
2006-12-18 14:35:00,20.31,20.31,20.3,20.3,4000.0,20.31,20.31,20.3,20.3,4000.0
2006-12-18 14:40:00,20.29,20.3,20.28,20.29,11200.0,20.29,20.3,20.28,20.29,11200.0
2006-12-18 14:45:00,20.28,20.28,20.25,20.26,7200.0,20.28,20.28,20.25,20.26,7200.0
2006-12-18 14:50:00,20.25,20.25,20.21,20.23,14400.0,20.25,20.25,20.21,20.23,14400.0
2006-12-18 14:55:00,20.23,20.23,20.21,20.22,18000.0,20.23,20.23,20.21,20.22,18000.0
2006-12-18 15:00:00,20.23,20.26,20.23,20.25,10800.0,20.23,20.26,20.23,20.25,10800.0
2006-12-18 15:05:00,20.24,20.25,20.21,20.25,15200.0,20.24,20.25,20.21,20.25,15200.0
2006-12-18 15:10:00,20.24,20.27,20.24,20.27,5600.0,20.24,20.27,20.24,20.27,5600.0
2006-12-18 15:15:00,20.28,20.28,20.26,20.27,3200.0,20.28,20.28,20.26,20.27,3200.0
2006-12-18 15:20:00,20.27,20.27,20.25,20.25,10000.0,20.27,20.27,20.25,20.25,10000.0
2006-12-18 15:25:00,20.27,20.28,20.27,20.28,2400.0,20.27,20.28,20.27,20.28,2400.0
2006-12-18 15:30:00,20.28,20.32,20.28,20.32,10400.0,20.28,20.32,20.28,20.32,10400.0
2006-12-18 15:35:00,20.32,20.32,20.31,20.32,12000.0,20.32,20.32,20.31,20.32,12000.0
2006-12-18 15:40:00,20.32,20.33,20.31,20.33,18400.0,20.32,20.33,20.31,20.33,18400.0
2006-12-18 15:45:00,20.33,20.37,20.33,20.36,36400.0,20.33,20.37,20.33,20.36,36400.0
2006-12-18 15:50:00,20.35,20.35,20.33,20.33,14400.0,20.35,20.35,20.33,20.33,14400.0
2006-12-18 15:55:00,20.33,20.34,20.31,20.31,29600.0,20.33,20.34,20.31,20.31,29600.0
2006-12-19 09:30:00,20.23,20.23,20.18,20.18,6800.0,20.23,20.23,20.18,20.18,6800.0
2006-12-19 09:35:00,20.17,20.17,20.13,20.14,8800.0,20.17,20.17,20.13,20.14,8800.0
2006-12-19 09:40:00,20.15,20.17,20.15,20.16,2400.0,20.15,20.17,20.15,20.16,2400.0
2006-12-19 09:45:00,20.17,20.17,20.15,20.16,5600.0,20.17,20.17,20.15,20.16,5600.0
2006-12-19 09:50:00,20.16,20.17,20.16,20.17,1600.0,20.16,20.17,20.16,20.17,1600.0
2006-12-19 09:55:00,20.18,20.19,20.16,20.17,11200.0,20.18,20.19,20.16,20.17,11200.0
2006-12-19 10:00:00,20.17,20.17,20.14,20.15,11600.0,20.17,20.17,20.14,20.15,11600.0
2006-12-19 10:05:00,20.15,20.17,20.14,20.14,7600.0,20.15,20.17,20.14,20.14,7600.0
2006-12-19 10:10:00,20.14,20.17,20.14,20.16,4400.0,20.14,20.17,20.14,20.16,4400.0
2006-12-19 10:15:00,20.16,20.17,20.16,20.16,4400.0,20.16,20.17,20.16,20.16,4400.0
2006-12-19 10:20:00,20.17,20.17,20.16,20.17,4400.0,20.17,20.17,20.16,20.17,4400.0
2006-12-19 10:25:00,20.17,20.17,20.15,20.15,6000.0,20.17,20.17,20.15,20.15,6000.0
2006-12-19 10:30:00,20.16,20.16,20.16,20.16,2800.0,20.16,20.16,20.16,20.16,2800.0
2006-12-19 10:35:00,20.16,20.17,20.16,20.17,1200.0,20.16,20.17,20.16,20.17,1200.0
2006-12-19 10:40:00,20.16,20.16,20.16,20.16,4000.0,20.16,20.16,20.16,20.16,4000.0
2006-12-19 10:45:00,20.16,20.16,20.16,20.16,400.0,20.16,20.16,20.16,20.16,400.0
2006-12-19 10:50:00,20.15,20.18,20.15,20.18,11600.0,20.15,20.18,20.15,20.18,11600.0
2006-12-19 10:55:00,20.21,20.22,20.2,20.2,3600.0,20.21,20.22,20.2,20.2,3600.0
2006-12-19 11:00:00,20.21,20.21,20.19,20.19,7600.0,20.21,20.21,20.19,20.19,7600.0
2006-12-19 11:05:00,20.18,20.19,20.16,20.16,12000.0,20.18,20.19,20.16,20.16,12000.0
2006-12-19 11:10:00,20.17,20.18,20.16,20.17,6000.0,20.17,20.18,20.16,20.17,6000.0
2006-12-19 11:15:00,20.18,20.18,20.16,20.17,2400.0,20.18,20.18,20.16,20.17,2400.0
2006-12-19 11:20:00,20.15,20.15,20.15,20.15,3600.0,20.15,20.15,20.15,20.15,3600.0
2006-12-19 11:25:00,20.15,20.15,20.13,20.13,11600.0,20.15,20.15,20.13,20.13,11600.0
2006-12-19 11:30:00,20.13,20.15,20.11,20.15,18400.0,20.13,20.15,20.11,20.15,18400.0
2006-12-19 11:35:00,20.15,20.17,20.11,20.13,16400.0,20.15,20.17,20.11,20.13,16400.0
2006-12-19 11:40:00,20.17,20.18,20.17,20.18,3600.0,20.17,20.18,20.17,20.18,3600.0
2006-12-19 11:45:00,20.16,20.16,20.13,20.13,3200.0,20.16,20.16,20.13,20.13,3200.0
2006-12-19 11:50:00,20.13,20.15,20.12,20.14,13200.0,20.13,20.15,20.12,20.14,13200.0
2006-12-19 11:55:00,20.14,20.14,20.12,20.12,3200.0,20.14,20.14,20.12,20.12,3200.0
2006-12-19 12:00:00,20.13,20.15,20.13,20.15,6400.0,20.13,20.15,20.13,20.15,6400.0
2006-12-19 12:05:00,20.15,20.15,20.14,20.14,1600.0,20.15,20.15,20.14,20.14,1600.0
2006-12-19 12:10:00,20.14,20.15,20.14,20.15,3600.0,20.14,20.15,20.14,20.15,3600.0
2006-12-19 12:15:00,20.15,20.15,20.14,20.15,5600.0,20.15,20.15,20.14,20.15,5600.0
2006-12-19 12:20:00,20.15,20.15,20.14,20.14,2800.0,20.15,20.15,20.14,20.14,2800.0
2006-12-19 12:25:00,20.15,20.15,20.14,20.14,17200.0,20.15,20.15,20.14,20.14,17200.0
2006-12-19 12:30:00,20.14,20.14,20.13,20.13,6400.0,20.14,20.14,20.13,20.13,6400.0
2006-12-19 12:35:00,20.14,20.14,20.13,20.14,8400.0,20.14,20.14,20.13,20.14,8400.0
2006-12-19 12:40:00,20.14,20.14,20.13,20.14,7600.0,20.14,20.14,20.13,20.14,7600.0
2006-12-19 12:45:00,20.14,20.14,20.14,20.14,400.0,20.14,20.14,20.14,20.14,400.0
2006-12-19 12:50:00,20.14,20.14,20.13,20.13,3600.0,20.14,20.14,20.13,20.13,3600.0
2006-12-19 12:55:00,20.13,20.13,20.13,20.13,6400.0,20.13,20.13,20.13,20.13,6400.0
2006-12-19 13:00:00,20.13,20.13,20.12,20.13,8800.0,20.13,20.13,20.12,20.13,8800.0
2006-12-19 13:05:00,20.13,20.14,20.12,20.14,14800.0,20.13,20.14,20.12,20.14,14800.0
2006-12-19 13:10:00,20.15,20.15,20.14,20.15,1600.0,20.15,20.15,20.14,20.15,1600.0
2006-12-19 13:15:00,20.14,20.14,20.14,20.14,5200.0,20.14,20.14,20.14,20.14,5200.0
2006-12-19 13:20:00,20.14,20.14,20.14,20.14,2000.0,20.14,20.14,20.14,20.14,2000.0
2006-12-19 13:25:00,20.15,20.15,20.14,20.14,3200.0,20.15,20.15,20.14,20.14,3200.0
2006-12-19 13:30:00,20.15,20.15,20.15,20.15,400.0,20.15,20.15,20.15,20.15,400.0
2006-12-19 13:35:00,20.15,20.15,20.14,20.14,6000.0,20.15,20.15,20.14,20.14,6000.0
2006-12-19 13:40:00,20.14,20.14,20.14,20.14,3600.0,20.14,20.14,20.14,20.14,3600.0
2006-12-19 13:45:00,20.14,20.14,20.14,20.14,400.0,20.14,20.14,20.14,20.14,400.0
2006-12-19 13:50:00,20.14,20.14,20.14,20.14,2400.0,20.14,20.14,20.14,20.14,2400.0
2006-12-19 13:55:00,20.14,20.14,20.14,20.14,7200.0,20.14,20.14,20.14,20.14,7200.0
2006-12-19 14:00:00,20.14,20.14,20.14,20.14,4400.0,20.14,20.14,20.14,20.14,4400.0
2006-12-19 14:05:00,20.14,20.14,20.14,20.14,27200.0,20.14,20.14,20.14,20.14,27200.0
2006-12-19 14:10:00,20.14,20.14,20.14,20.14,14000.0,20.14,20.14,20.14,20.14,14000.0
2006-12-19 14:15:00,20.14,20.14,20.13,20.13,10000.0,20.14,20.14,20.13,20.13,10000.0
2006-12-19 14:20:00,20.13,20.13,20.12,20.13,12000.0,20.13,20.13,20.12,20.13,12000.0
2006-12-19 14:25:00,20.13,20.13,20.11,20.11,2800.0,20.13,20.13,20.11,20.11,2800.0
2006-12-19 14:30:00,20.12,20.13,20.11,20.13,12000.0,20.12,20.13,20.11,20.13,12000.0
2006-12-19 14:35:00,20.13,20.13,20.13,20.13,4000.0,20.13,20.13,20.13,20.13,4000.0
2006-12-19 14:40:00,20.12,20.12,20.11,20.11,5600.0,20.12,20.12,20.11,20.11,5600.0
2006-12-19 14:45:00,20.12,20.12,20.11,20.11,10000.0,20.12,20.12,20.11,20.11,10000.0
2006-12-19 14:50:00,20.12,20.13,20.11,20.12,10400.0,20.12,20.13,20.11,20.12,10400.0
2006-12-19 14:55:00,20.12,20.12,20.11,20.11,9600.0,20.12,20.12,20.11,20.11,9600.0
2006-12-19 15:00:00,20.1,20.11,20.1,20.11,2800.0,20.1,20.11,20.1,20.11,2800.0
2006-12-19 15:05:00,20.1,20.12,20.1,20.12,5600.0,20.1,20.12,20.1,20.12,5600.0
2006-12-19 15:10:00,20.12,20.13,20.12,20.13,5200.0,20.12,20.13,20.12,20.13,5200.0
2006-12-19 15:15:00,20.12,20.12,20.11,20.12,5600.0,20.12,20.12,20.11,20.12,5600.0
2006-12-19 15:20:00,20.12,20.14,20.12,20.13,7600.0,20.12,20.14,20.12,20.13,7600.0
2006-12-19 15:25:00,20.13,20.15,20.13,20.15,5600.0,20.13,20.15,20.13,20.15,5600.0
2006-12-19 15:30:00,20.14,20.15,20.14,20.15,7600.0,20.14,20.15,20.14,20.15,7600.0
2006-12-19 15:35:00,20.15,20.15,20.14,20.14,14400.0,20.15,20.15,20.14,20.14,14400.0
2006-12-19 15:40:00,20.14,20.14,20.14,20.14,14400.0,20.14,20.14,20.14,20.14,14400.0
2006-12-19 15:45:00,20.14,20.14,20.14,20.14,20400.0,20.14,20.14,20.14,20.14,20400.0
2006-12-19 15:50:00,20.13,20.14,20.13,20.14,16400.0,20.13,20.14,20.13,20.14,16400.0
2006-12-19 15:55:00,20.14,20.14,20.14,20.14,24800.0,20.14,20.14,20.14,20.14,24800.0
2006-12-20 09:30:00,20.13,20.13,20.09,20.09,2400.0,20.13,20.13,20.09,20.09,2400.0
2006-12-20 09:35:00,20.09,20.11,20.09,20.11,5200.0,20.09,20.11,20.09,20.11,5200.0
2006-12-20 09:40:00,20.09,20.1,20.09,20.1,4800.0,20.09,20.1,20.09,20.1,4800.0
2006-12-20 09:45:00,20.1,20.11,20.1,20.11,7600.0,20.1,20.11,20.1,20.11,7600.0
2006-12-20 09:50:00,20.11,20.11,20.11,20.11,3600.0,20.11,20.11,20.11,20.11,3600.0
2006-12-20 09:55:00,20.11,20.12,20.1,20.12,11200.0,20.11,20.12,20.1,20.12,11200.0
2006-12-20 10:00:00,20.11,20.12,20.11,20.11,26000.0,20.11,20.12,20.11,20.11,26000.0
2006-12-20 10:05:00,20.11,20.12,20.11,20.11,14000.0,20.11,20.12,20.11,20.11,14000.0
2006-12-20 10:10:00,20.11,20.12,20.11,20.11,2800.0,20.11,20.12,20.11,20.11,2800.0
2006-12-20 10:15:00,20.11,20.11,20.11,20.11,4000.0,20.11,20.11,20.11,20.11,4000.0
2006-12-20 10:20:00,20.11,20.11,20.1,20.1,8800.0,20.11,20.11,20.1,20.1,8800.0
2006-12-20 10:25:00,20.11,20.11,20.1,20.1,4800.0,20.11,20.11,20.1,20.1,4800.0
2006-12-20 10:30:00,20.11,20.11,20.11,20.11,5600.0,20.11,20.11,20.11,20.11,5600.0
2006-12-20 10:35:00,20.1,20.1,20.09,20.1,3200.0,20.1,20.1,20.09,20.1,3200.0
2006-12-20 10:40:00,20.1,20.11,20.1,20.11,3600.0,20.1,20.11,20.1,20.11,3600.0
2006-12-20 10:45:00,20.11,20.11,20.09,20.1,6400.0,20.11,20.11,20.09,20.1,6400.0
2006-12-20 10:50:00,20.1,20.1,20.1,20.1,4000.0,20.1,20.1,20.1,20.1,4000.0
2006-12-20 10:55:00,20.1,20.1,20.09,20.09,2800.0,20.1,20.1,20.09,20.09,2800.0
2006-12-20 11:00:00,20.09,20.1,20.09,20.1,6400.0,20.09,20.1,20.09,20.1,6400.0
2006-12-20 11:05:00,20.1,20.11,20.08,20.08,5200.0,20.1,20.11,20.08,20.08,5200.0
2006-12-20 11:10:00,20.09,20.09,20.09,20.09,800.0,20.09,20.09,20.09,20.09,800.0
2006-12-20 11:15:00,20.09,20.09,20.05,20.05,10400.0,20.09,20.09,20.05,20.05,10400.0
2006-12-20 11:20:00,20.05,20.06,20.05,20.06,3600.0,20.05,20.06,20.05,20.06,3600.0
2006-12-20 11:25:00,20.07,20.08,20.06,20.08,4400.0,20.07,20.08,20.06,20.08,4400.0
2006-12-20 11:30:00,20.07,20.07,20.06,20.07,5200.0,20.07,20.07,20.06,20.07,5200.0
2006-12-20 11:35:00,20.07,20.08,20.07,20.08,3600.0,20.07,20.08,20.07,20.08,3600.0
2006-12-20 11:40:00,20.07,20.07,20.07,20.07,3200.0,20.07,20.07,20.07,20.07,3200.0
2006-12-20 11:45:00,20.07,20.08,20.07,20.08,4000.0,20.07,20.08,20.07,20.08,4000.0
2006-12-20 11:50:00,20.08,20.08,20.08,20.08,6000.0,20.08,20.08,20.08,20.08,6000.0
2006-12-20 11:55:00,20.08,20.08,20.08,20.08,2400.0,20.08,20.08,20.08,20.08,2400.0
2006-12-20 12:00:00,20.08,20.09,20.08,20.09,1600.0,20.08,20.09,20.08,20.09,1600.0
2006-12-20 12:05:00,20.09,20.09,20.09,20.09,0.0,20.09,20.09,20.09,20.09,0.0
2006-12-20 12:10:00,20.09,20.09,20.09,20.09,0.0,20.09,20.09,20.09,20.09,0.0
2006-12-20 12:15:00,20.08,20.08,20.08,20.08,4400.0,20.08,20.08,20.08,20.08,4400.0
2006-12-20 12:20:00,20.08,20.08,20.08,20.08,2800.0,20.08,20.08,20.08,20.08,2800.0
2006-12-20 12:25:00,20.08,20.08,20.08,20.08,3200.0,20.08,20.08,20.08,20.08,3200.0
2006-12-20 12:30:00,20.08,20.08,20.08,20.08,3200.0,20.08,20.08,20.08,20.08,3200.0
2006-12-20 12:35:00,20.08,20.08,20.08,20.08,0.0,20.08,20.08,20.08,20.08,0.0
2006-12-20 12:40:00,20.08,20.08,20.08,20.08,4000.0,20.08,20.08,20.08,20.08,4000.0
2006-12-20 12:45:00,20.08,20.09,20.08,20.09,4800.0,20.08,20.09,20.08,20.09,4800.0
2006-12-20 12:50:00,20.09,20.09,20.08,20.08,1200.0,20.09,20.09,20.08,20.08,1200.0
2006-12-20 12:55:00,20.08,20.08,20.08,20.08,6000.0,20.08,20.08,20.08,20.08,6000.0
2006-12-20 13:00:00,20.08,20.08,20.08,20.08,800.0,20.08,20.08,20.08,20.08,800.0
2006-12-20 13:05:00,20.08,20.08,20.08,20.08,2800.0,20.08,20.08,20.08,20.08,2800.0
2006-12-20 13:10:00,20.08,20.08,20.08,20.08,2800.0,20.08,20.08,20.08,20.08,2800.0
2006-12-20 13:15:00,20.08,20.08,20.08,20.08,3200.0,20.08,20.08,20.08,20.08,3200.0
2006-12-20 13:20:00,20.07,20.09,20.07,20.09,5600.0,20.07,20.09,20.07,20.09,5600.0
2006-12-20 13:25:00,20.1,20.1,20.09,20.09,1600.0,20.1,20.1,20.09,20.09,1600.0
2006-12-20 13:30:00,20.1,20.1,20.09,20.09,4800.0,20.1,20.1,20.09,20.09,4800.0
2006-12-20 13:35:00,20.09,20.09,20.08,20.08,4400.0,20.09,20.09,20.08,20.08,4400.0
2006-12-20 13:40:00,20.08,20.08,20.08,20.08,4800.0,20.08,20.08,20.08,20.08,4800.0
2006-12-20 13:45:00,20.08,20.09,20.08,20.08,3200.0,20.08,20.09,20.08,20.08,3200.0
2006-12-20 13:50:00,20.08,20.08,20.08,20.08,400.0,20.08,20.08,20.08,20.08,400.0
2006-12-20 13:55:00,20.08,20.08,20.08,20.08,1600.0,20.08,20.08,20.08,20.08,1600.0
2006-12-20 14:00:00,20.08,20.08,20.08,20.08,1200.0,20.08,20.08,20.08,20.08,1200.0
2006-12-20 14:05:00,20.08,20.08,20.08,20.08,2400.0,20.08,20.08,20.08,20.08,2400.0
2006-12-20 14:10:00,20.08,20.08,20.08,20.08,3600.0,20.08,20.08,20.08,20.08,3600.0
2006-12-20 14:15:00,20.07,20.07,20.07,20.07,800.0,20.07,20.07,20.07,20.07,800.0
2006-12-20 14:20:00,20.07,20.08,20.07,20.08,6000.0,20.07,20.08,20.07,20.08,6000.0
2006-12-20 14:25:00,20.07,20.08,20.07,20.08,1200.0,20.07,20.08,20.07,20.08,1200.0
2006-12-20 14:30:00,20.07,20.08,20.07,20.07,6000.0,20.07,20.08,20.07,20.07,6000.0
2006-12-20 14:35:00,20.07,20.08,20.05,20.06,14000.0,20.07,20.08,20.05,20.06,14000.0
2006-12-20 14:40:00,20.07,20.07,20.06,20.06,3600.0,20.07,20.07,20.06,20.06,3600.0
2006-12-20 14:45:00,20.07,20.07,20.06,20.07,18800.0,20.07,20.07,20.06,20.07,18800.0
2006-12-20 14:50:00,20.06,20.07,20.06,20.06,2800.0,20.06,20.07,20.06,20.06,2800.0
2006-12-20 14:55:00,20.05,20.06,20.05,20.06,4800.0,20.05,20.06,20.05,20.06,4800.0
2006-12-20 15:00:00,20.05,20.06,20.05,20.05,3600.0,20.05,20.06,20.05,20.05,3600.0
2006-12-20 15:05:00,20.06,20.06,20.05,20.06,5600.0,20.06,20.06,20.05,20.06,5600.0
2006-12-20 15:10:00,20.06,20.06,20.05,20.06,10000.0,20.06,20.06,20.05,20.06,10000.0
2006-12-20 15:15:00,20.06,20.06,20.06,20.06,2800.0,20.06,20.06,20.06,20.06,2800.0
2006-12-20 15:20:00,20.06,20.06,20.06,20.06,3600.0,20.06,20.06,20.06,20.06,3600.0
2006-12-20 15:25:00,20.06,20.06,20.06,20.06,16400.0,20.06,20.06,20.06,20.06,16400.0
2006-12-20 15:30:00,20.06,20.06,20.06,20.06,4400.0,20.06,20.06,20.06,20.06,4400.0
2006-12-20 15:35:00,20.06,20.06,20.05,20.05,14800.0,20.06,20.06,20.05,20.05,14800.0
2006-12-20 15:40:00,20.05,20.06,20.05,20.06,9600.0,20.05,20.06,20.05,20.06,9600.0
2006-12-20 15:45:00,20.07,20.07,20.05,20.05,8400.0,20.07,20.07,20.05,20.05,8400.0
2006-12-20 15:50:00,20.05,20.06,20.04,20.06,10400.0,20.05,20.06,20.04,20.06,10400.0
2006-12-20 15:55:00,20.05,20.06,20.04,20.05,30400.0,20.05,20.06,20.04,20.05,30400.0
2006-12-21 09:30:00,20.04,20.13,20.04,20.13,4800.0,20.04,20.13,20.04,20.13,4800.0
2006-12-21 09:35:00,20.12,20.17,20.1,20.17,4400.0,20.12,20.17,20.1,20.17,4400.0
2006-12-21 09:40:00,20.16,20.18,20.16,20.18,6800.0,20.16,20.18,20.16,20.18,6800.0
2006-12-21 09:45:00,20.18,20.18,20.14,20.14,6400.0,20.18,20.18,20.14,20.14,6400.0
2006-12-21 09:50:00,20.18,20.19,20.18,20.18,3600.0,20.18,20.19,20.18,20.18,3600.0
2006-12-21 09:55:00,20.16,20.17,20.16,20.17,5600.0,20.16,20.17,20.16,20.17,5600.0
2006-12-21 10:00:00,20.18,20.18,20.17,20.17,1600.0,20.18,20.18,20.17,20.17,1600.0
2006-12-21 10:05:00,20.16,20.17,20.16,20.17,1200.0,20.16,20.17,20.16,20.17,1200.0
2006-12-21 10:10:00,20.18,20.18,20.16,20.16,3200.0,20.18,20.18,20.16,20.16,3200.0
2006-12-21 10:15:00,20.16,20.16,20.14,20.14,5200.0,20.16,20.16,20.14,20.14,5200.0
2006-12-21 10:20:00,20.13,20.13,20.11,20.12,3600.0,20.13,20.13,20.11,20.12,3600.0
2006-12-21 10:25:00,20.13,20.15,20.13,20.15,1200.0,20.13,20.15,20.13,20.15,1200.0
2006-12-21 10:30:00,20.14,20.14,20.14,20.14,1200.0,20.14,20.14,20.14,20.14,1200.0
2006-12-21 10:35:00,20.15,20.15,20.12,20.12,6000.0,20.15,20.15,20.12,20.12,6000.0
2006-12-21 10:40:00,20.11,20.14,20.11,20.13,7200.0,20.11,20.14,20.11,20.13,7200.0
2006-12-21 10:45:00,20.13,20.13,20.11,20.11,3200.0,20.13,20.13,20.11,20.11,3200.0
2006-12-21 10:50:00,20.1,20.12,20.1,20.12,2800.0,20.1,20.12,20.1,20.12,2800.0
2006-12-21 10:55:00,20.11,20.12,20.11,20.12,2400.0,20.11,20.12,20.11,20.12,2400.0
2006-12-21 11:00:00,20.12,20.13,20.12,20.13,13200.0,20.12,20.13,20.12,20.13,13200.0
2006-12-21 11:05:00,20.13,20.14,20.13,20.14,3200.0,20.13,20.14,20.13,20.14,3200.0
2006-12-21 11:10:00,20.14,20.14,20.13,20.14,4800.0,20.14,20.14,20.13,20.14,4800.0
2006-12-21 11:15:00,20.14,20.14,20.11,20.11,4800.0,20.14,20.14,20.11,20.11,4800.0
2006-12-21 11:20:00,20.11,20.13,20.11,20.13,2400.0,20.11,20.13,20.11,20.13,2400.0
2006-12-21 11:25:00,20.12,20.12,20.1,20.11,11200.0,20.12,20.12,20.1,20.11,11200.0
2006-12-21 11:30:00,20.11,20.11,20.1,20.1,7200.0,20.11,20.11,20.1,20.1,7200.0
2006-12-21 11:35:00,20.1,20.11,20.1,20.11,2000.0,20.1,20.11,20.1,20.11,2000.0
2006-12-21 11:40:00,20.11,20.11,20.11,20.11,4000.0,20.11,20.11,20.11,20.11,4000.0
2006-12-21 11:45:00,20.11,20.11,20.09,20.09,4400.0,20.11,20.11,20.09,20.09,4400.0
2006-12-21 11:50:00,20.09,20.09,20.07,20.07,2800.0,20.09,20.09,20.07,20.07,2800.0
2006-12-21 11:55:00,20.07,20.1,20.07,20.1,3200.0,20.07,20.1,20.07,20.1,3200.0
2006-12-21 12:00:00,20.1,20.1,20.07,20.09,3200.0,20.1,20.1,20.07,20.09,3200.0
2006-12-21 12:05:00,20.09,20.09,20.03,20.03,2400.0,20.09,20.09,20.03,20.03,2400.0
2006-12-21 12:10:00,20.03,20.05,20.03,20.04,5600.0,20.03,20.05,20.03,20.04,5600.0
2006-12-21 12:15:00,20.04,20.04,20.04,20.04,2000.0,20.04,20.04,20.04,20.04,2000.0
2006-12-21 12:20:00,20.03,20.05,20.03,20.05,2000.0,20.03,20.05,20.03,20.05,2000.0
2006-12-21 12:25:00,20.06,20.06,20.02,20.02,2000.0,20.06,20.06,20.02,20.02,2000.0
2006-12-21 12:30:00,20.03,20.05,20.02,20.04,2000.0,20.03,20.05,20.02,20.04,2000.0
2006-12-21 12:35:00,20.04,20.04,20.03,20.03,800.0,20.04,20.04,20.03,20.03,800.0
2006-12-21 12:40:00,20.03,20.03,20.03,20.03,800.0,20.03,20.03,20.03,20.03,800.0
2006-12-21 12:45:00,20.03,20.04,20.02,20.03,2400.0,20.03,20.04,20.02,20.03,2400.0
2006-12-21 12:50:00,20.03,20.03,20.01,20.03,3600.0,20.03,20.03,20.01,20.03,3600.0
2006-12-21 12:55:00,20.04,20.04,19.98,19.99,22400.0,20.04,20.04,19.98,19.99,22400.0
2006-12-21 13:00:00,19.99,19.99,19.97,19.99,6800.0,19.99,19.99,19.97,19.99,6800.0
2006-12-21 13:05:00,19.98,20.0,19.97,19.99,2800.0,19.98,20.0,19.97,19.99,2800.0
2006-12-21 13:10:00,19.97,19.99,19.96,19.99,16000.0,19.97,19.99,19.96,19.99,16000.0
2006-12-21 13:15:00,20.0,20.02,20.0,20.02,2000.0,20.0,20.02,20.0,20.02,2000.0
2006-12-21 13:20:00,20.02,20.02,20.02,20.02,1200.0,20.02,20.02,20.02,20.02,1200.0
2006-12-21 13:25:00,20.0,20.01,20.0,20.01,1600.0,20.0,20.01,20.0,20.01,1600.0
2006-12-21 13:30:00,20.02,20.05,20.02,20.04,5200.0,20.02,20.05,20.02,20.04,5200.0
2006-12-21 13:35:00,20.04,20.04,20.02,20.02,5200.0,20.04,20.04,20.02,20.02,5200.0
2006-12-21 13:40:00,20.03,20.03,20.0,20.0,3200.0,20.03,20.03,20.0,20.0,3200.0
2006-12-21 13:45:00,20.01,20.03,20.01,20.02,1600.0,20.01,20.03,20.01,20.02,1600.0
2006-12-21 13:50:00,20.01,20.02,20.0,20.0,28000.0,20.01,20.02,20.0,20.0,28000.0
2006-12-21 13:55:00,19.99,20.01,19.99,19.99,2400.0,19.99,20.01,19.99,19.99,2400.0
2006-12-21 14:00:00,19.96,19.97,19.96,19.97,2800.0,19.96,19.97,19.96,19.97,2800.0
2006-12-21 14:05:00,19.97,19.97,19.94,19.94,5600.0,19.97,19.97,19.94,19.94,5600.0
2006-12-21 14:10:00,19.95,19.95,19.94,19.94,2800.0,19.95,19.95,19.94,19.94,2800.0
2006-12-21 14:15:00,19.96,19.96,19.95,19.95,2400.0,19.96,19.96,19.95,19.95,2400.0
2006-12-21 14:20:00,19.95,19.95,19.95,19.95,400.0,19.95,19.95,19.95,19.95,400.0
2006-12-21 14:25:00,19.95,19.96,19.95,19.95,4000.0,19.95,19.96,19.95,19.95,4000.0
2006-12-21 14:30:00,19.93,19.93,19.93,19.93,1200.0,19.93,19.93,19.93,19.93,1200.0
2006-12-21 14:35:00,19.95,19.95,19.93,19.95,2400.0,19.95,19.95,19.93,19.95,2400.0
2006-12-21 14:40:00,19.93,19.93,19.93,19.93,400.0,19.93,19.93,19.93,19.93,400.0
2006-12-21 14:45:00,19.93,19.93,19.91,19.92,5600.0,19.93,19.93,19.91,19.92,5600.0
2006-12-21 14:50:00,19.92,19.92,19.9,19.9,1200.0,19.92,19.92,19.9,19.9,1200.0
2006-12-21 14:55:00,19.9,19.91,19.9,19.91,1200.0,19.9,19.91,19.9,19.91,1200.0
2006-12-21 15:00:00,19.91,19.92,19.9,19.9,4400.0,19.91,19.92,19.9,19.9,4400.0
2006-12-21 15:05:00,19.91,19.91,19.91,19.91,2000.0,19.91,19.91,19.91,19.91,2000.0
2006-12-21 15:10:00,19.93,19.93,19.91,19.92,4000.0,19.93,19.93,19.91,19.92,4000.0
2006-12-21 15:15:00,19.93,19.93,19.91,19.91,7200.0,19.93,19.93,19.91,19.91,7200.0
2006-12-21 15:20:00,19.91,19.91,19.89,19.91,6400.0,19.91,19.91,19.89,19.91,6400.0
2006-12-21 15:25:00,19.9,19.95,19.9,19.93,7200.0,19.9,19.95,19.9,19.93,7200.0
2006-12-21 15:30:00,19.93,19.95,19.93,19.95,5600.0,19.93,19.95,19.93,19.95,5600.0
2006-12-21 15:35:00,19.96,19.96,19.94,19.96,7600.0,19.96,19.96,19.94,19.96,7600.0
2006-12-21 15:40:00,19.96,19.96,19.94,19.94,7200.0,19.96,19.96,19.94,19.94,7200.0
2006-12-21 15:45:00,19.95,19.96,19.94,19.94,17200.0,19.95,19.96,19.94,19.94,17200.0
2006-12-21 15:50:00,19.95,19.98,19.95,19.98,9600.0,19.95,19.98,19.95,19.98,9600.0
2006-12-21 15:55:00,19.98,19.98,19.94,19.96,13200.0,19.98,19.98,19.94,19.96,13200.0
2006-12-22 09:30:00,19.95,19.97,19.95,19.97,5200.0,19.95,19.97,19.95,19.97,5200.0
2006-12-22 09:35:00,20.01,20.01,19.93,19.94,11600.0,20.01,20.01,19.93,19.94,11600.0
2006-12-22 09:40:00,19.95,19.95,19.93,19.95,11600.0,19.95,19.95,19.93,19.95,11600.0
2006-12-22 09:45:00,19.94,19.94,19.94,19.94,800.0,19.94,19.94,19.94,19.94,800.0
2006-12-22 09:50:00,19.95,19.95,19.95,19.95,400.0,19.95,19.95,19.95,19.95,400.0
2006-12-22 09:55:00,19.95,19.95,19.91,19.91,3600.0,19.95,19.95,19.91,19.91,3600.0
2006-12-22 10:00:00,19.91,19.91,19.88,19.88,2800.0,19.91,19.91,19.88,19.88,2800.0
2006-12-22 10:05:00,19.88,19.9,19.88,19.9,2800.0,19.88,19.9,19.88,19.9,2800.0
2006-12-22 10:10:00,19.9,19.91,19.9,19.9,3200.0,19.9,19.91,19.9,19.9,3200.0
2006-12-22 10:15:00,19.9,19.95,19.9,19.95,12400.0,19.9,19.95,19.9,19.95,12400.0
2006-12-22 10:20:00,19.95,19.96,19.95,19.96,1200.0,19.95,19.96,19.95,19.96,1200.0
2006-12-22 10:25:00,19.95,19.95,19.95,19.95,1600.0,19.95,19.95,19.95,19.95,1600.0
2006-12-22 10:30:00,19.94,19.96,19.94,19.95,16000.0,19.94,19.96,19.94,19.95,16000.0
2006-12-22 10:35:00,19.95,19.95,19.92,19.92,3600.0,19.95,19.95,19.92,19.92,3600.0
2006-12-22 10:40:00,19.93,19.93,19.93,19.93,1600.0,19.93,19.93,19.93,19.93,1600.0
2006-12-22 10:45:00,19.92,19.93,19.92,19.93,6400.0,19.92,19.93,19.92,19.93,6400.0
2006-12-22 10:50:00,19.91,19.91,19.91,19.91,800.0,19.91,19.91,19.91,19.91,800.0
2006-12-22 10:55:00,19.91,19.92,19.91,19.92,4400.0,19.91,19.92,19.91,19.92,4400.0
2006-12-22 11:00:00,19.93,19.93,19.93,19.93,400.0,19.93,19.93,19.93,19.93,400.0
2006-12-22 11:05:00,19.93,19.95,19.93,19.95,2000.0,19.93,19.95,19.93,19.95,2000.0
2006-12-22 11:10:00,19.94,19.95,19.93,19.95,2800.0,19.94,19.95,19.93,19.95,2800.0
2006-12-22 11:15:00,19.95,19.96,19.95,19.96,1600.0,19.95,19.96,19.95,19.96,1600.0
2006-12-22 11:20:00,19.96,19.96,19.96,19.96,0.0,19.96,19.96,19.96,19.96,0.0
2006-12-22 11:25:00,19.96,19.96,19.94,19.94,2400.0,19.96,19.96,19.94,19.94,2400.0
2006-12-22 11:30:00,19.96,19.96,19.94,19.96,2800.0,19.96,19.96,19.94,19.96,2800.0
2006-12-22 11:35:00,19.96,19.96,19.96,19.96,400.0,19.96,19.96,19.96,19.96,400.0
2006-12-22 11:40:00,19.96,19.96,19.96,19.96,400.0,19.96,19.96,19.96,19.96,400.0
2006-12-22 11:45:00,19.95,19.95,19.95,19.95,800.0,19.95,19.95,19.95,19.95,800.0
2006-12-22 11:50:00,19.95,19.95,19.95,19.95,0.0,19.95,19.95,19.95,19.95,0.0
2006-12-22 11:55:00,19.96,19.96,19.94,19.94,4400.0,19.96,19.96,19.94,19.94,4400.0
2006-12-22 12:00:00,19.94,19.94,19.93,19.93,1200.0,19.94,19.94,19.93,19.93,1200.0
2006-12-22 12:05:00,19.95,19.95,19.95,19.95,800.0,19.95,19.95,19.95,19.95,800.0
2006-12-22 12:10:00,19.95,19.95,19.95,19.95,800.0,19.95,19.95,19.95,19.95,800.0
2006-12-22 12:15:00,19.95,19.95,19.95,19.95,800.0,19.95,19.95,19.95,19.95,800.0
2006-12-22 12:20:00,19.95,19.95,19.95,19.95,2000.0,19.95,19.95,19.95,19.95,2000.0
2006-12-22 12:25:00,19.95,19.96,19.95,19.96,2800.0,19.95,19.96,19.95,19.96,2800.0
2006-12-22 12:30:00,19.95,19.95,19.95,19.95,800.0,19.95,19.95,19.95,19.95,800.0
2006-12-22 12:35:00,19.95,19.95,19.95,19.95,2800.0,19.95,19.95,19.95,19.95,2800.0
2006-12-22 12:40:00,19.93,19.93,19.93,19.93,400.0,19.93,19.93,19.93,19.93,400.0
2006-12-22 12:45:00,19.93,19.93,19.93,19.93,1600.0,19.93,19.93,19.93,19.93,1600.0
2006-12-22 12:50:00,19.93,19.93,19.93,19.93,0.0,19.93,19.93,19.93,19.93,0.0
2006-12-22 12:55:00,19.93,19.94,19.93,19.94,1200.0,19.93,19.94,19.93,19.94,1200.0
2006-12-22 13:00:00,19.94,19.94,19.93,19.94,3200.0,19.94,19.94,19.93,19.94,3200.0
2006-12-22 13:05:00,19.93,19.93,19.93,19.93,800.0,19.93,19.93,19.93,19.93,800.0
2006-12-22 13:10:00,19.93,19.93,19.93,19.93,0.0,19.93,19.93,19.93,19.93,0.0
2006-12-22 13:15:00,19.95,19.95,19.93,19.93,800.0,19.95,19.95,19.93,19.93,800.0
2006-12-22 13:20:00,19.93,19.93,19.93,19.93,400.0,19.93,19.93,19.93,19.93,400.0
2006-12-22 13:25:00,19.96,19.97,19.96,19.97,6800.0,19.96,19.97,19.96,19.97,6800.0
2006-12-22 13:30:00,19.97,19.97,19.97,19.97,400.0,19.97,19.97,19.97,19.97,400.0
2006-12-22 13:35:00,19.97,19.99,19.96,19.99,4800.0,19.97,19.99,19.96,19.99,4800.0
2006-12-22 13:40:00,19.99,19.99,19.99,19.99,0.0,19.99,19.99,19.99,19.99,0.0
2006-12-22 13:45:00,19.98,19.98,19.93,19.94,28800.0,19.98,19.98,19.93,19.94,28800.0
2006-12-22 13:50:00,19.93,19.93,19.9,19.9,14000.0,19.93,19.93,19.9,19.9,14000.0
2006-12-22 13:55:00,19.9,19.93,19.88,19.93,35200.0,19.9,19.93,19.88,19.93,35200.0
2006-12-22 14:00:00,19.93,19.95,19.93,19.95,2000.0,19.93,19.95,19.93,19.95,2000.0
2006-12-22 14:05:00,19.95,19.95,19.95,19.95,1200.0,19.95,19.95,19.95,19.95,1200.0
2006-12-22 14:10:00,19.95,19.97,19.95,19.95,3200.0,19.95,19.97,19.95,19.95,3200.0
2006-12-22 14:15:00,19.95,19.96,19.95,19.96,4000.0,19.95,19.96,19.95,19.96,4000.0
2006-12-22 14:20:00,19.95,19.95,19.95,19.95,2400.0,19.95,19.95,19.95,19.95,2400.0
2006-12-22 14:25:00,19.96,19.96,19.96,19.96,1600.0,19.96,19.96,19.96,19.96,1600.0
2006-12-22 14:30:00,19.95,19.95,19.94,19.95,3600.0,19.95,19.95,19.94,19.95,3600.0
2006-12-22 14:35:00,19.95,19.95,19.94,19.95,2400.0,19.95,19.95,19.94,19.95,2400.0
2006-12-22 14:40:00,19.95,19.95,19.94,19.94,2000.0,19.95,19.95,19.94,19.94,2000.0
2006-12-22 14:45:00,19.95,19.95,19.95,19.95,400.0,19.95,19.95,19.95,19.95,400.0
2006-12-22 14:50:00,19.95,19.95,19.95,19.95,400.0,19.95,19.95,19.95,19.95,400.0
2006-12-22 14:55:00,19.95,19.95,19.94,19.94,1200.0,19.95,19.95,19.94,19.94,1200.0
2006-12-22 15:00:00,19.94,19.94,19.94,19.94,0.0,19.94,19.94,19.94,19.94,0.0
2006-12-22 15:05:00,19.94,19.94,19.94,19.94,400.0,19.94,19.94,19.94,19.94,400.0
2006-12-22 15:10:00,19.94,19.94,19.94,19.94,0.0,19.94,19.94,19.94,19.94,0.0
2006-12-22 15:15:00,19.95,19.96,19.95,19.95,2800.0,19.95,19.96,19.95,19.95,2800.0
2006-12-22 15:20:00,19.95,19.95,19.95,19.95,2000.0,19.95,19.95,19.95,19.95,2000.0
2006-12-22 15:25:00,19.94,19.95,19.94,19.95,3200.0,19.94,19.95,19.94,19.95,3200.0
2006-12-22 15:30:00,19.95,19.95,19.95,19.95,2000.0,19.95,19.95,19.95,19.95,2000.0
2006-12-22 15:35:00,19.95,19.95,19.95,19.95,7600.0,19.95,19.95,19.95,19.95,7600.0
2006-12-22 15:40:00,19.95,19.95,19.94,19.95,4000.0,19.95,19.95,19.94,19.95,4000.0
2006-12-22 15:45:00,19.95,19.95,19.94,19.94,2400.0,19.95,19.95,19.94,19.94,2400.0
2006-12-22 15:50:00,19.94,19.94,19.9,19.9,15200.0,19.94,19.94,19.9,19.9,15200.0
2006-12-22 15:55:00,19.9,19.91,19.9,19.91,28800.0,19.9,19.91,19.9,19.91,28800.0
2006-12-26 09:30:00,19.89,19.94,19.88,19.88,8800.0,19.89,19.94,19.88,19.88,8800.0
2006-12-26 09:35:00,19.89,19.93,19.88,19.88,18000.0,19.89,19.93,19.88,19.88,18000.0
2006-12-26 09:40:00,19.88,19.88,19.84,19.84,17200.0,19.88,19.88,19.84,19.84,17200.0
2006-12-26 09:45:00,19.87,19.87,19.85,19.85,2000.0,19.87,19.87,19.85,19.85,2000.0
2006-12-26 09:50:00,19.84,19.88,19.84,19.88,7200.0,19.84,19.88,19.84,19.88,7200.0
2006-12-26 09:55:00,19.88,19.88,19.85,19.86,12000.0,19.88,19.88,19.85,19.86,12000.0
2006-12-26 10:00:00,19.86,19.86,19.85,19.85,4400.0,19.86,19.86,19.85,19.85,4400.0
2006-12-26 10:05:00,19.86,19.86,19.86,19.86,2800.0,19.86,19.86,19.86,19.86,2800.0
2006-12-26 10:10:00,19.85,19.86,19.84,19.86,3200.0,19.85,19.86,19.84,19.86,3200.0
2006-12-26 10:15:00,19.87,19.89,19.87,19.88,1600.0,19.87,19.89,19.87,19.88,1600.0
2006-12-26 10:20:00,19.86,19.88,19.84,19.84,10400.0,19.86,19.88,19.84,19.84,10400.0
2006-12-26 10:25:00,19.84,19.86,19.84,19.86,2800.0,19.84,19.86,19.84,19.86,2800.0
2006-12-26 10:30:00,19.85,19.85,19.84,19.84,3600.0,19.85,19.85,19.84,19.84,3600.0
2006-12-26 10:35:00,19.84,19.84,19.83,19.84,2400.0,19.84,19.84,19.83,19.84,2400.0
2006-12-26 10:40:00,19.83,19.84,19.83,19.83,3200.0,19.83,19.84,19.83,19.83,3200.0
2006-12-26 10:45:00,19.83,19.86,19.82,19.86,10000.0,19.83,19.86,19.82,19.86,10000.0
2006-12-26 10:50:00,19.85,19.86,19.85,19.86,5200.0,19.85,19.86,19.85,19.86,5200.0
2006-12-26 10:55:00,19.86,19.86,19.86,19.86,1600.0,19.86,19.86,19.86,19.86,1600.0
2006-12-26 11:00:00,19.86,19.88,19.86,19.88,4400.0,19.86,19.88,19.86,19.88,4400.0
2006-12-26 11:05:00,19.87,19.89,19.87,19.89,3200.0,19.87,19.89,19.87,19.89,3200.0
2006-12-26 11:10:00,19.89,19.9,19.89,19.89,10000.0,19.89,19.9,19.89,19.89,10000.0
2006-12-26 11:15:00,19.89,19.89,19.88,19.88,4000.0,19.89,19.89,19.88,19.88,4000.0
2006-12-26 11:20:00,19.89,19.89,19.89,19.89,4000.0,19.89,19.89,19.89,19.89,4000.0
2006-12-26 11:25:00,19.89,19.89,19.88,19.89,8400.0,19.89,19.89,19.88,19.89,8400.0
2006-12-26 11:30:00,19.88,19.89,19.88,19.88,2800.0,19.88,19.89,19.88,19.88,2800.0
2006-12-26 11:35:00,19.88,19.88,19.88,19.88,4000.0,19.88,19.88,19.88,19.88,4000.0
2006-12-26 11:40:00,19.88,19.88,19.88,19.88,2800.0,19.88,19.88,19.88,19.88,2800.0
2006-12-26 11:45:00,19.88,19.88,19.88,19.88,4000.0,19.88,19.88,19.88,19.88,4000.0
2006-12-26 11:50:00,19.88,19.89,19.88,19.88,5600.0,19.88,19.89,19.88,19.88,5600.0
2006-12-26 11:55:00,19.88,19.88,19.88,19.88,2000.0,19.88,19.88,19.88,19.88,2000.0
2006-12-26 12:00:00,19.88,19.88,19.88,19.88,15200.0,19.88,19.88,19.88,19.88,15200.0
2006-12-26 12:05:00,19.88,19.88,19.88,19.88,4400.0,19.88,19.88,19.88,19.88,4400.0
2006-12-26 12:10:00,19.88,19.91,19.88,19.91,9600.0,19.88,19.91,19.88,19.91,9600.0
2006-12-26 12:15:00,19.9,19.91,19.9,19.91,1200.0,19.9,19.91,19.9,19.91,1200.0
2006-12-26 12:20:00,19.92,19.93,19.92,19.93,4000.0,19.92,19.93,19.92,19.93,4000.0
2006-12-26 12:25:00,19.92,19.93,19.92,19.93,2000.0,19.92,19.93,19.92,19.93,2000.0
2006-12-26 12:30:00,19.93,19.94,19.93,19.94,3600.0,19.93,19.94,19.93,19.94,3600.0
2006-12-26 12:35:00,19.94,19.96,19.94,19.96,4000.0,19.94,19.96,19.94,19.96,4000.0
2006-12-26 12:40:00,19.96,19.96,19.95,19.95,1600.0,19.96,19.96,19.95,19.95,1600.0
2006-12-26 12:45:00,19.94,19.95,19.94,19.95,1200.0,19.94,19.95,19.94,19.95,1200.0
2006-12-26 12:50:00,19.95,19.95,19.94,19.95,3600.0,19.95,19.95,19.94,19.95,3600.0
2006-12-26 12:55:00,19.95,19.95,19.95,19.95,1200.0,19.95,19.95,19.95,19.95,1200.0
2006-12-26 13:00:00,19.95,19.96,19.95,19.96,3200.0,19.95,19.96,19.95,19.96,3200.0
2006-12-26 13:05:00,19.97,19.98,19.97,19.97,2000.0,19.97,19.98,19.97,19.97,2000.0
2006-12-26 13:10:00,19.97,19.98,19.96,19.98,2000.0,19.97,19.98,19.96,19.98,2000.0
2006-12-26 13:15:00,19.97,19.98,19.97,19.98,4800.0,19.97,19.98,19.97,19.98,4800.0
2006-12-26 13:20:00,19.98,19.99,19.98,19.99,3600.0,19.98,19.99,19.98,19.99,3600.0
2006-12-26 13:25:00,19.99,19.99,19.97,19.98,3200.0,19.99,19.99,19.97,19.98,3200.0
2006-12-26 13:30:00,19.98,19.98,19.98,19.98,1600.0,19.98,19.98,19.98,19.98,1600.0
2006-12-26 13:35:00,19.98,19.98,19.97,19.98,2800.0,19.98,19.98,19.97,19.98,2800.0
2006-12-26 13:40:00,19.98,19.98,19.98,19.98,400.0,19.98,19.98,19.98,19.98,400.0
2006-12-26 13:45:00,19.98,20.0,19.98,19.99,11200.0,19.98,20.0,19.98,19.99,11200.0
2006-12-26 13:50:00,19.99,19.99,19.98,19.98,1600.0,19.99,19.99,19.98,19.98,1600.0
2006-12-26 13:55:00,19.99,19.99,19.98,19.98,2400.0,19.99,19.99,19.98,19.98,2400.0
2006-12-26 14:00:00,19.98,19.99,19.98,19.98,3600.0,19.98,19.99,19.98,19.98,3600.0
2006-12-26 14:05:00,19.98,19.98,19.98,19.98,800.0,19.98,19.98,19.98,19.98,800.0
2006-12-26 14:10:00,19.98,19.98,19.96,19.96,17200.0,19.98,19.98,19.96,19.96,17200.0
2006-12-26 14:15:00,19.97,19.97,19.95,19.95,2000.0,19.97,19.97,19.95,19.95,2000.0
2006-12-26 14:20:00,19.96,19.97,19.96,19.97,1600.0,19.96,19.97,19.96,19.97,1600.0
2006-12-26 14:25:00,19.97,19.97,19.97,19.97,800.0,19.97,19.97,19.97,19.97,800.0
2006-12-26 14:30:00,19.96,19.96,19.96,19.96,400.0,19.96,19.96,19.96,19.96,400.0
2006-12-26 14:35:00,19.97,19.97,19.97,19.97,2000.0,19.97,19.97,19.97,19.97,2000.0
2006-12-26 14:40:00,19.97,19.97,19.97,19.97,400.0,19.97,19.97,19.97,19.97,400.0
2006-12-26 14:45:00,19.97,19.98,19.96,19.98,5200.0,19.97,19.98,19.96,19.98,5200.0
2006-12-26 14:50:00,19.97,19.97,19.97,19.97,1600.0,19.97,19.97,19.97,19.97,1600.0
2006-12-26 14:55:00,19.97,19.97,19.96,19.96,1200.0,19.97,19.97,19.96,19.96,1200.0
2006-12-26 15:00:00,19.96,19.97,19.95,19.95,10400.0,19.96,19.97,19.95,19.95,10400.0
2006-12-26 15:05:00,19.95,19.95,19.95,19.95,2800.0,19.95,19.95,19.95,19.95,2800.0
2006-12-26 15:10:00,19.95,19.96,19.93,19.96,13200.0,19.95,19.96,19.93,19.96,13200.0
2006-12-26 15:15:00,19.96,19.96,19.94,19.94,3200.0,19.96,19.96,19.94,19.94,3200.0
2006-12-26 15:20:00,19.95,19.96,19.95,19.95,9200.0,19.95,19.96,19.95,19.95,9200.0
2006-12-26 15:25:00,19.96,19.97,19.96,19.97,4400.0,19.96,19.97,19.96,19.97,4400.0
2006-12-26 15:30:00,19.97,19.97,19.94,19.94,20400.0,19.97,19.97,19.94,19.94,20400.0
2006-12-26 15:35:00,19.94,19.95,19.93,19.93,12400.0,19.94,19.95,19.93,19.93,12400.0
2006-12-26 15:40:00,19.93,19.95,19.93,19.94,14800.0,19.93,19.95,19.93,19.94,14800.0
2006-12-26 15:45:00,19.94,19.96,19.94,19.96,14000.0,19.94,19.96,19.94,19.96,14000.0
2006-12-26 15:50:00,19.96,20.0,19.95,20.0,26000.0,19.96,20.0,19.95,20.0,26000.0
2006-12-26 15:55:00,20.0,20.0,19.96,19.96,8400.0,20.0,20.0,19.96,19.96,8400.0
2006-12-27 09:30:00,19.95,20.01,19.94,20.01,10400.0,19.95,20.01,19.94,20.01,10400.0
2006-12-27 09:35:00,20.04,20.06,19.97,20.01,13600.0,20.04,20.06,19.97,20.01,13600.0
2006-12-27 09:40:00,20.01,20.01,19.98,19.98,6400.0,20.01,20.01,19.98,19.98,6400.0
2006-12-27 09:45:00,19.98,19.98,19.96,19.98,7600.0,19.98,19.98,19.96,19.98,7600.0
2006-12-27 09:50:00,19.96,19.97,19.9,19.91,9600.0,19.96,19.97,19.9,19.91,9600.0
2006-12-27 09:55:00,19.91,19.91,19.88,19.88,9600.0,19.91,19.91,19.88,19.88,9600.0
2006-12-27 10:00:00,19.88,19.91,19.86,19.91,6400.0,19.88,19.91,19.86,19.91,6400.0
2006-12-27 10:05:00,19.91,19.93,19.86,19.86,9200.0,19.91,19.93,19.86,19.86,9200.0
2006-12-27 10:10:00,19.86,19.86,19.79,19.83,17200.0,19.86,19.86,19.79,19.83,17200.0
2006-12-27 10:15:00,19.83,19.84,19.81,19.83,7200.0,19.83,19.84,19.81,19.83,7200.0
2006-12-27 10:20:00,19.83,19.83,19.78,19.8,4000.0,19.83,19.83,19.78,19.8,4000.0
2006-12-27 10:25:00,19.78,19.79,19.78,19.78,4800.0,19.78,19.79,19.78,19.78,4800.0
2006-12-27 10:30:00,19.78,19.78,19.77,19.77,8400.0,19.78,19.78,19.77,19.77,8400.0
2006-12-27 10:35:00,19.77,19.77,19.76,19.76,6000.0,19.77,19.77,19.76,19.76,6000.0
2006-12-27 10:40:00,19.76,19.76,19.72,19.73,9600.0,19.76,19.76,19.72,19.73,9600.0
2006-12-27 10:45:00,19.75,19.78,19.74,19.74,12400.0,19.75,19.78,19.74,19.74,12400.0
2006-12-27 10:50:00,19.76,19.76,19.73,19.73,6800.0,19.76,19.76,19.73,19.73,6800.0
2006-12-27 10:55:00,19.73,19.77,19.72,19.77,8400.0,19.73,19.77,19.72,19.77,8400.0
2006-12-27 11:00:00,19.77,19.78,19.77,19.78,4000.0,19.77,19.78,19.77,19.78,4000.0
2006-12-27 11:05:00,19.79,19.79,19.75,19.75,3600.0,19.79,19.79,19.75,19.75,3600.0
2006-12-27 11:10:00,19.75,19.75,19.73,19.75,13600.0,19.75,19.75,19.73,19.75,13600.0
2006-12-27 11:15:00,19.77,19.77,19.77,19.77,800.0,19.77,19.77,19.77,19.77,800.0
2006-12-27 11:20:00,19.78,19.78,19.73,19.73,5200.0,19.78,19.78,19.73,19.73,5200.0
2006-12-27 11:25:00,19.72,19.73,19.72,19.73,3200.0,19.72,19.73,19.72,19.73,3200.0
2006-12-27 11:30:00,19.73,19.74,19.72,19.72,5200.0,19.73,19.74,19.72,19.72,5200.0
2006-12-27 11:35:00,19.72,19.74,19.72,19.74,4000.0,19.72,19.74,19.72,19.74,4000.0
2006-12-27 11:40:00,19.74,19.75,19.73,19.74,3200.0,19.74,19.75,19.73,19.74,3200.0
2006-12-27 11:45:00,19.73,19.73,19.71,19.72,4800.0,19.73,19.73,19.71,19.72,4800.0
2006-12-27 11:50:00,19.73,19.73,19.72,19.73,16800.0,19.73,19.73,19.72,19.73,16800.0
2006-12-27 11:55:00,19.73,19.73,19.71,19.73,5200.0,19.73,19.73,19.71,19.73,5200.0
2006-12-27 12:00:00,19.73,19.73,19.68,19.68,10000.0,19.73,19.73,19.68,19.68,10000.0
2006-12-27 12:05:00,19.7,19.7,19.69,19.69,2800.0,19.7,19.7,19.69,19.69,2800.0
2006-12-27 12:10:00,19.69,19.69,19.68,19.69,2800.0,19.69,19.69,19.68,19.69,2800.0
2006-12-27 12:15:00,19.69,19.7,19.69,19.7,2400.0,19.69,19.7,19.69,19.7,2400.0
2006-12-27 12:20:00,19.7,19.7,19.7,19.7,12000.0,19.7,19.7,19.7,19.7,12000.0
2006-12-27 12:25:00,19.7,19.72,19.7,19.72,27200.0,19.7,19.72,19.7,19.72,27200.0
2006-12-27 12:30:00,19.72,19.72,19.69,19.69,3200.0,19.72,19.72,19.69,19.69,3200.0
2006-12-27 12:35:00,19.69,19.69,19.68,19.69,1600.0,19.69,19.69,19.68,19.69,1600.0
2006-12-27 12:40:00,19.69,19.69,19.68,19.69,5600.0,19.69,19.69,19.68,19.69,5600.0
2006-12-27 12:45:00,19.68,19.68,19.67,19.68,10800.0,19.68,19.68,19.67,19.68,10800.0
2006-12-27 12:50:00,19.68,19.68,19.64,19.66,9200.0,19.68,19.68,19.64,19.66,9200.0
2006-12-27 12:55:00,19.66,19.66,19.65,19.66,6400.0,19.66,19.66,19.65,19.66,6400.0
2006-12-27 13:00:00,19.66,19.66,19.66,19.66,16000.0,19.66,19.66,19.66,19.66,16000.0
2006-12-27 13:05:00,19.65,19.65,19.65,19.65,2800.0,19.65,19.65,19.65,19.65,2800.0
2006-12-27 13:10:00,19.65,19.65,19.65,19.65,10800.0,19.65,19.65,19.65,19.65,10800.0
2006-12-27 13:15:00,19.65,19.65,19.65,19.65,400.0,19.65,19.65,19.65,19.65,400.0
2006-12-27 13:20:00,19.65,19.67,19.65,19.67,7600.0,19.65,19.67,19.65,19.67,7600.0
2006-12-27 13:25:00,19.67,19.67,19.65,19.67,44800.0,19.67,19.67,19.65,19.67,44800.0
2006-12-27 13:30:00,19.66,19.66,19.66,19.66,5200.0,19.66,19.66,19.66,19.66,5200.0
2006-12-27 13:35:00,19.66,19.67,19.66,19.67,60800.0,19.66,19.67,19.66,19.67,60800.0
2006-12-27 13:40:00,19.67,19.68,19.67,19.68,6000.0,19.67,19.68,19.67,19.68,6000.0
2006-12-27 13:45:00,19.68,19.68,19.68,19.68,7200.0,19.68,19.68,19.68,19.68,7200.0
2006-12-27 13:50:00,19.68,19.7,19.68,19.7,11600.0,19.68,19.7,19.68,19.7,11600.0
2006-12-27 13:55:00,19.7,19.72,19.7,19.72,6400.0,19.7,19.72,19.7,19.72,6400.0
2006-12-27 14:00:00,19.72,19.77,19.72,19.77,59200.0,19.72,19.77,19.72,19.77,59200.0
2006-12-27 14:05:00,19.76,19.76,19.76,19.76,400.0,19.76,19.76,19.76,19.76,400.0
2006-12-27 14:10:00,19.76,19.78,19.76,19.77,2800.0,19.76,19.78,19.76,19.77,2800.0
2006-12-27 14:15:00,19.78,19.78,19.75,19.75,13600.0,19.78,19.78,19.75,19.75,13600.0
2006-12-27 14:20:00,19.75,19.76,19.75,19.76,16400.0,19.75,19.76,19.75,19.76,16400.0
2006-12-27 14:25:00,19.75,19.76,19.75,19.76,8000.0,19.75,19.76,19.75,19.76,8000.0
2006-12-27 14:30:00,19.76,19.76,19.72,19.74,8000.0,19.76,19.76,19.72,19.74,8000.0
2006-12-27 14:35:00,19.74,19.75,19.73,19.74,3600.0,19.74,19.75,19.73,19.74,3600.0
2006-12-27 14:40:00,19.74,19.74,19.74,19.74,1600.0,19.74,19.74,19.74,19.74,1600.0
2006-12-27 14:45:00,19.74,19.81,19.74,19.81,12400.0,19.74,19.81,19.74,19.81,12400.0
2006-12-27 14:50:00,19.81,19.81,19.78,19.78,8800.0,19.81,19.81,19.78,19.78,8800.0
2006-12-27 14:55:00,19.79,19.79,19.77,19.77,23200.0,19.79,19.79,19.77,19.77,23200.0
2006-12-27 15:00:00,19.77,19.79,19.77,19.79,1200.0,19.77,19.79,19.77,19.79,1200.0
2006-12-27 15:05:00,19.79,19.79,19.78,19.79,2000.0,19.79,19.79,19.78,19.79,2000.0
2006-12-27 15:10:00,19.79,19.79,19.79,19.79,4800.0,19.79,19.79,19.79,19.79,4800.0
2006-12-27 15:15:00,19.79,19.79,19.78,19.79,7600.0,19.79,19.79,19.78,19.79,7600.0
2006-12-27 15:20:00,19.78,19.79,19.76,19.76,9600.0,19.78,19.79,19.76,19.76,9600.0
2006-12-27 15:25:00,19.76,19.76,19.75,19.75,8000.0,19.76,19.76,19.75,19.75,8000.0
2006-12-27 15:30:00,19.75,19.75,19.75,19.75,13600.0,19.75,19.75,19.75,19.75,13600.0
2006-12-27 15:35:00,19.75,19.78,19.75,19.78,11200.0,19.75,19.78,19.75,19.78,11200.0
2006-12-27 15:40:00,19.78,19.79,19.77,19.77,5200.0,19.78,19.79,19.77,19.77,5200.0
2006-12-27 15:45:00,19.77,19.79,19.54,19.79,14400.0,19.77,19.79,19.54,19.79,14400.0
2006-12-27 15:50:00,19.79,19.81,19.79,19.8,10800.0,19.79,19.81,19.79,19.8,10800.0
2006-12-27 15:55:00,19.8,19.82,19.8,19.8,11200.0,19.8,19.82,19.8,19.8,11200.0
2006-12-28 09:30:00,19.78,19.96,19.78,19.95,8400.0,19.78,19.96,19.78,19.95,8400.0
2006-12-28 09:35:00,19.93,19.99,19.93,19.94,5600.0,19.93,19.99,19.93,19.94,5600.0
2006-12-28 09:40:00,20.01,20.02,19.95,19.98,14400.0,20.01,20.02,19.95,19.98,14400.0
2006-12-28 09:45:00,19.98,19.98,19.94,19.94,4800.0,19.98,19.98,19.94,19.94,4800.0
2006-12-28 09:50:00,19.93,19.93,19.85,19.86,15200.0,19.93,19.93,19.85,19.86,15200.0
2006-12-28 09:55:00,19.89,19.93,19.89,19.92,4800.0,19.89,19.93,19.89,19.92,4800.0
2006-12-28 10:00:00,19.91,19.94,19.91,19.93,4400.0,19.91,19.94,19.91,19.93,4400.0
2006-12-28 10:05:00,19.93,19.94,19.93,19.93,4800.0,19.93,19.94,19.93,19.93,4800.0
2006-12-28 10:10:00,19.93,19.93,19.92,19.92,3600.0,19.93,19.93,19.92,19.92,3600.0
2006-12-28 10:15:00,19.92,19.92,19.91,19.91,4800.0,19.92,19.92,19.91,19.91,4800.0
2006-12-28 10:20:00,19.91,19.91,19.91,19.91,800.0,19.91,19.91,19.91,19.91,800.0
2006-12-28 10:25:00,19.9,19.91,19.9,19.91,3200.0,19.9,19.91,19.9,19.91,3200.0
2006-12-28 10:30:00,19.91,19.93,19.91,19.92,4800.0,19.91,19.93,19.91,19.92,4800.0
2006-12-28 10:35:00,19.92,19.93,19.9,19.9,12800.0,19.92,19.93,19.9,19.9,12800.0
2006-12-28 10:40:00,19.9,19.91,19.9,19.9,1600.0,19.9,19.91,19.9,19.9,1600.0
2006-12-28 10:45:00,19.9,19.9,19.9,19.9,2800.0,19.9,19.9,19.9,19.9,2800.0
2006-12-28 10:50:00,19.9,19.9,19.9,19.9,2000.0,19.9,19.9,19.9,19.9,2000.0
2006-12-28 10:55:00,19.9,19.92,19.9,19.92,2400.0,19.9,19.92,19.9,19.92,2400.0
2006-12-28 11:00:00,19.92,19.92,19.91,19.91,2000.0,19.92,19.92,19.91,19.91,2000.0
2006-12-28 11:05:00,19.91,19.91,19.91,19.91,800.0,19.91,19.91,19.91,19.91,800.0
2006-12-28 11:10:00,19.92,19.92,19.92,19.92,400.0,19.92,19.92,19.92,19.92,400.0
2006-12-28 11:15:00,19.92,19.92,19.91,19.91,1200.0,19.92,19.92,19.91,19.91,1200.0
2006-12-28 11:20:00,19.93,19.93,19.92,19.93,2000.0,19.93,19.93,19.92,19.93,2000.0
2006-12-28 11:25:00,19.93,19.93,19.92,19.92,2400.0,19.93,19.93,19.92,19.92,2400.0
2006-12-28 11:30:00,19.93,19.93,19.92,19.92,3600.0,19.93,19.93,19.92,19.92,3600.0
2006-12-28 11:35:00,19.93,19.93,19.92,19.93,2000.0,19.93,19.93,19.92,19.93,2000.0
2006-12-28 11:40:00,19.93,19.93,19.93,19.93,800.0,19.93,19.93,19.93,19.93,800.0
2006-12-28 11:45:00,19.93,19.93,19.93,19.93,2000.0,19.93,19.93,19.93,19.93,2000.0
2006-12-28 11:50:00,19.93,19.93,19.93,19.93,800.0,19.93,19.93,19.93,19.93,800.0
2006-12-28 11:55:00,19.93,19.93,19.92,19.93,2000.0,19.93,19.93,19.92,19.93,2000.0
2006-12-28 12:00:00,19.93,19.93,19.93,19.93,800.0,19.93,19.93,19.93,19.93,800.0
2006-12-28 12:05:00,19.93,19.93,19.91,19.92,2400.0,19.93,19.93,19.91,19.92,2400.0
2006-12-28 12:10:00,19.93,19.93,19.91,19.91,2400.0,19.93,19.93,19.91,19.91,2400.0
2006-12-28 12:15:00,19.91,19.91,19.91,19.91,1600.0,19.91,19.91,19.91,19.91,1600.0
2006-12-28 12:20:00,19.91,19.91,19.9,19.9,5200.0,19.91,19.91,19.9,19.9,5200.0
2006-12-28 12:25:00,19.9,19.9,19.9,19.9,2000.0,19.9,19.9,19.9,19.9,2000.0
2006-12-28 12:30:00,19.9,19.9,19.9,19.9,8400.0,19.9,19.9,19.9,19.9,8400.0
2006-12-28 12:35:00,19.9,19.9,19.88,19.88,14000.0,19.9,19.9,19.88,19.88,14000.0
2006-12-28 12:40:00,19.88,19.88,19.88,19.88,6000.0,19.88,19.88,19.88,19.88,6000.0
2006-12-28 12:45:00,19.88,19.88,19.88,19.88,12800.0,19.88,19.88,19.88,19.88,12800.0
2006-12-28 12:50:00,19.88,19.88,19.87,19.88,1200.0,19.88,19.88,19.87,19.88,1200.0
2006-12-28 12:55:00,19.88,19.88,19.86,19.86,4000.0,19.88,19.88,19.86,19.86,4000.0
2006-12-28 13:00:00,19.86,19.86,19.86,19.86,4000.0,19.86,19.86,19.86,19.86,4000.0
2006-12-28 13:05:00,19.85,19.85,19.85,19.85,1600.0,19.85,19.85,19.85,19.85,1600.0
2006-12-28 13:10:00,19.85,19.85,19.84,19.84,9200.0,19.85,19.85,19.84,19.84,9200.0
2006-12-28 13:15:00,19.84,19.84,19.81,19.81,11600.0,19.84,19.84,19.81,19.81,11600.0
2006-12-28 13:20:00,19.81,19.81,19.8,19.81,7200.0,19.81,19.81,19.8,19.81,7200.0
2006-12-28 13:25:00,19.79,19.8,19.79,19.8,1200.0,19.79,19.8,19.79,19.8,1200.0
2006-12-28 13:30:00,19.8,19.8,19.78,19.79,10000.0,19.8,19.8,19.78,19.79,10000.0
2006-12-28 13:35:00,19.79,19.79,19.77,19.77,8000.0,19.79,19.79,19.77,19.77,8000.0
2006-12-28 13:40:00,19.77,19.78,19.77,19.78,3600.0,19.77,19.78,19.77,19.78,3600.0
2006-12-28 13:45:00,19.78,19.78,19.77,19.78,2800.0,19.78,19.78,19.77,19.78,2800.0
2006-12-28 13:50:00,19.78,19.79,19.78,19.79,2400.0,19.78,19.79,19.78,19.79,2400.0
2006-12-28 13:55:00,19.78,19.78,19.75,19.75,3600.0,19.78,19.78,19.75,19.75,3600.0
2006-12-28 14:00:00,19.76,19.78,19.76,19.78,4000.0,19.76,19.78,19.76,19.78,4000.0
2006-12-28 14:05:00,19.77,19.78,19.77,19.77,3600.0,19.77,19.78,19.77,19.77,3600.0
2006-12-28 14:10:00,19.78,19.78,19.78,19.78,3600.0,19.78,19.78,19.78,19.78,3600.0
2006-12-28 14:15:00,19.78,19.78,19.77,19.78,4800.0,19.78,19.78,19.77,19.78,4800.0
2006-12-28 14:20:00,19.78,19.78,19.77,19.78,5200.0,19.78,19.78,19.77,19.78,5200.0
2006-12-28 14:25:00,19.78,19.78,19.75,19.75,7200.0,19.78,19.78,19.75,19.75,7200.0
2006-12-28 14:30:00,19.76,19.77,19.76,19.76,8800.0,19.76,19.77,19.76,19.76,8800.0
2006-12-28 14:35:00,19.76,19.76,19.76,19.76,13200.0,19.76,19.76,19.76,19.76,13200.0
2006-12-28 14:40:00,19.76,19.77,19.76,19.76,13600.0,19.76,19.77,19.76,19.76,13600.0
2006-12-28 14:45:00,19.76,19.76,19.75,19.75,1600.0,19.76,19.76,19.75,19.75,1600.0
2006-12-28 14:50:00,19.76,19.76,19.74,19.74,23600.0,19.76,19.76,19.74,19.74,23600.0
2006-12-28 14:55:00,19.75,19.75,19.75,19.75,16000.0,19.75,19.75,19.75,19.75,16000.0
2006-12-28 15:00:00,19.75,19.77,19.75,19.75,4800.0,19.75,19.77,19.75,19.75,4800.0
2006-12-28 15:05:00,19.77,19.77,19.74,19.74,22400.0,19.77,19.77,19.74,19.74,22400.0
2006-12-28 15:10:00,19.75,19.76,19.75,19.76,2400.0,19.75,19.76,19.75,19.76,2400.0
2006-12-28 15:15:00,19.75,19.76,19.75,19.76,6000.0,19.75,19.76,19.75,19.76,6000.0
2006-12-28 15:20:00,19.77,19.77,19.76,19.76,6800.0,19.77,19.77,19.76,19.76,6800.0
2006-12-28 15:25:00,19.76,19.77,19.76,19.77,4000.0,19.76,19.77,19.76,19.77,4000.0
2006-12-28 15:30:00,19.79,19.82,19.79,19.79,28400.0,19.79,19.82,19.79,19.79,28400.0
2006-12-28 15:35:00,19.79,19.8,19.79,19.79,7200.0,19.79,19.8,19.79,19.79,7200.0
2006-12-28 15:40:00,19.8,19.81,19.79,19.81,3200.0,19.8,19.81,19.79,19.81,3200.0
2006-12-28 15:45:00,19.82,19.84,19.82,19.83,16400.0,19.82,19.84,19.82,19.83,16400.0
2006-12-28 15:50:00,19.83,19.92,19.81,19.81,74800.0,19.83,19.92,19.81,19.81,74800.0
2006-12-28 15:55:00,19.81,19.82,19.81,19.81,113600.0,19.81,19.82,19.81,19.81,113600.0
2006-12-29 09:30:00,19.8,19.82,19.67,19.81,5200.0,19.8,19.82,19.67,19.81,5200.0
2006-12-29 09:35:00,19.8,19.93,19.8,19.93,3600.0,19.8,19.93,19.8,19.93,3600.0
2006-12-29 09:40:00,19.93,19.98,19.93,19.98,7600.0,19.93,19.98,19.93,19.98,7600.0
2006-12-29 09:45:00,19.97,19.97,19.94,19.97,6000.0,19.97,19.97,19.94,19.97,6000.0
2006-12-29 09:50:00,19.97,19.98,19.97,19.97,3200.0,19.97,19.98,19.97,19.97,3200.0
2006-12-29 09:55:00,19.98,19.98,19.97,19.97,800.0,19.98,19.98,19.97,19.97,800.0
2006-12-29 10:00:00,19.98,20.08,19.98,20.02,23200.0,19.98,20.08,19.98,20.02,23200.0
2006-12-29 10:05:00,20.04,20.04,20.03,20.03,5200.0,20.04,20.04,20.03,20.03,5200.0
2006-12-29 10:10:00,20.04,20.05,20.04,20.05,1200.0,20.04,20.05,20.04,20.05,1200.0
2006-12-29 10:15:00,20.05,20.05,20.03,20.03,1200.0,20.05,20.05,20.03,20.03,1200.0
2006-12-29 10:20:00,20.04,20.04,20.03,20.03,4000.0,20.04,20.04,20.03,20.03,4000.0
2006-12-29 10:25:00,20.05,20.05,20.05,20.05,1600.0,20.05,20.05,20.05,20.05,1600.0
2006-12-29 10:30:00,20.05,20.05,20.05,20.05,1600.0,20.05,20.05,20.05,20.05,1600.0
2006-12-29 10:35:00,20.05,20.05,20.05,20.05,1200.0,20.05,20.05,20.05,20.05,1200.0
2006-12-29 10:40:00,20.05,20.05,20.04,20.04,2400.0,20.05,20.05,20.04,20.04,2400.0
2006-12-29 10:45:00,20.05,20.05,20.04,20.04,2000.0,20.05,20.05,20.04,20.04,2000.0
2006-12-29 10:50:00,20.04,20.05,20.02,20.04,19200.0,20.04,20.05,20.02,20.04,19200.0
2006-12-29 10:55:00,20.02,20.02,20.02,20.02,2800.0,20.02,20.02,20.02,20.02,2800.0
2006-12-29 11:00:00,20.02,20.03,20.02,20.03,2400.0,20.02,20.03,20.02,20.03,2400.0
2006-12-29 11:05:00,20.03,20.03,20.03,20.03,2800.0,20.03,20.03,20.03,20.03,2800.0
2006-12-29 11:10:00,20.03,20.04,20.03,20.04,1600.0,20.03,20.04,20.03,20.04,1600.0
2006-12-29 11:15:00,20.04,20.04,20.03,20.03,4000.0,20.04,20.04,20.03,20.03,4000.0
2006-12-29 11:20:00,20.04,20.04,20.04,20.04,800.0,20.04,20.04,20.04,20.04,800.0
2006-12-29 11:25:00,20.04,20.04,20.04,20.04,4000.0,20.04,20.04,20.04,20.04,4000.0
2006-12-29 11:30:00,20.04,20.04,20.04,20.04,800.0,20.04,20.04,20.04,20.04,800.0
2006-12-29 11:35:00,20.03,20.04,20.03,20.04,2000.0,20.03,20.04,20.03,20.04,2000.0
2006-12-29 11:40:00,20.05,20.05,20.02,20.02,4000.0,20.05,20.05,20.02,20.02,4000.0
2006-12-29 11:45:00,20.02,20.02,20.02,20.02,6400.0,20.02,20.02,20.02,20.02,6400.0
2006-12-29 11:50:00,20.02,20.02,20.02,20.02,4000.0,20.02,20.02,20.02,20.02,4000.0
2006-12-29 11:55:00,20.02,20.02,20.02,20.02,5200.0,20.02,20.02,20.02,20.02,5200.0
2006-12-29 12:00:00,20.01,20.01,20.01,20.01,2000.0,20.01,20.01,20.01,20.01,2000.0
2006-12-29 12:05:00,20.01,20.02,20.01,20.02,3600.0,20.01,20.02,20.01,20.02,3600.0
2006-12-29 12:10:00,20.02,20.02,20.02,20.02,400.0,20.02,20.02,20.02,20.02,400.0
2006-12-29 12:15:00,20.01,20.02,20.01,20.01,2000.0,20.01,20.02,20.01,20.01,2000.0
2006-12-29 12:20:00,20.01,20.01,20.0,20.0,3600.0,20.01,20.01,20.0,20.0,3600.0
2006-12-29 12:25:00,19.99,20.0,19.99,20.0,3600.0,19.99,20.0,19.99,20.0,3600.0
2006-12-29 12:30:00,20.0,20.0,19.98,19.98,3200.0,20.0,20.0,19.98,19.98,3200.0
2006-12-29 12:35:00,19.97,19.99,19.96,19.98,3600.0,19.97,19.99,19.96,19.98,3600.0
2006-12-29 12:40:00,19.99,20.0,19.99,19.99,1200.0,19.99,20.0,19.99,19.99,1200.0
2006-12-29 12:45:00,19.99,20.0,19.99,20.0,1600.0,19.99,20.0,19.99,20.0,1600.0
2006-12-29 12:50:00,20.0,20.0,20.0,20.0,3600.0,20.0,20.0,20.0,20.0,3600.0
2006-12-29 12:55:00,19.99,20.0,19.99,20.0,1600.0,19.99,20.0,19.99,20.0,1600.0
2006-12-29 13:00:00,20.0,20.0,19.97,19.98,7200.0,20.0,20.0,19.97,19.98,7200.0
2006-12-29 13:05:00,19.97,19.98,19.97,19.97,2800.0,19.97,19.98,19.97,19.97,2800.0
2006-12-29 13:10:00,19.97,19.97,19.97,19.97,1600.0,19.97,19.97,19.97,19.97,1600.0
2006-12-29 13:15:00,19.97,19.98,19.97,19.98,1200.0,19.97,19.98,19.97,19.98,1200.0
2006-12-29 13:20:00,19.99,19.99,19.99,19.99,3600.0,19.99,19.99,19.99,19.99,3600.0
2006-12-29 13:25:00,19.99,19.99,19.98,19.98,3200.0,19.99,19.99,19.98,19.98,3200.0
2006-12-29 13:30:00,19.98,19.98,19.98,19.98,0.0,19.98,19.98,19.98,19.98,0.0
2006-12-29 13:35:00,19.97,19.98,19.97,19.98,1200.0,19.97,19.98,19.97,19.98,1200.0
2006-12-29 13:40:00,19.98,19.98,19.97,19.97,3200.0,19.98,19.98,19.97,19.97,3200.0
2006-12-29 13:45:00,19.98,19.98,19.98,19.98,2000.0,19.98,19.98,19.98,19.98,2000.0
2006-12-29 13:50:00,19.98,19.98,19.98,19.98,800.0,19.98,19.98,19.98,19.98,800.0
2006-12-29 13:55:00,19.98,19.98,19.97,19.97,1200.0,19.98,19.98,19.97,19.97,1200.0
2006-12-29 14:00:00,19.97,19.97,19.95,19.95,2800.0,19.97,19.97,19.95,19.95,2800.0
2006-12-29 14:05:00,19.96,19.96,19.95,19.95,4800.0,19.96,19.96,19.95,19.95,4800.0
2006-12-29 14:10:00,19.95,19.95,19.94,19.94,2800.0,19.95,19.95,19.94,19.94,2800.0
2006-12-29 14:15:00,19.94,19.94,19.92,19.92,14400.0,19.94,19.94,19.92,19.92,14400.0
2006-12-29 14:20:00,19.91,19.92,19.91,19.91,3200.0,19.91,19.92,19.91,19.91,3200.0
2006-12-29 14:25:00,19.9,19.9,19.85,19.88,11200.0,19.9,19.9,19.85,19.88,11200.0
2006-12-29 14:30:00,19.87,19.87,19.82,19.83,6000.0,19.87,19.87,19.82,19.83,6000.0
2006-12-29 14:35:00,19.84,19.84,19.84,19.84,800.0,19.84,19.84,19.84,19.84,800.0
2006-12-29 14:40:00,19.85,19.85,19.85,19.85,1600.0,19.85,19.85,19.85,19.85,1600.0
2006-12-29 14:45:00,19.85,19.88,19.85,19.88,2000.0,19.85,19.88,19.85,19.88,2000.0
2006-12-29 14:50:00,19.88,19.89,19.88,19.89,3200.0,19.88,19.89,19.88,19.89,3200.0
2006-12-29 14:55:00,19.89,19.89,19.89,19.89,1200.0,19.89,19.89,19.89,19.89,1200.0
2006-12-29 15:00:00,19.89,19.9,19.89,19.9,3600.0,19.89,19.9,19.89,19.9,3600.0
2006-12-29 15:05:00,19.92,19.92,19.91,19.91,8800.0,19.92,19.92,19.91,19.91,8800.0
2006-12-29 15:10:00,19.91,19.91,19.91,19.91,3600.0,19.91,19.91,19.91,19.91,3600.0
2006-12-29 15:15:00,19.91,19.91,19.9,19.9,3200.0,19.91,19.91,19.9,19.9,3200.0
2006-12-29 15:20:00,19.91,19.91,19.88,19.89,4800.0,19.91,19.91,19.88,19.89,4800.0
2006-12-29 15:25:00,19.89,19.89,19.89,19.89,1600.0,19.89,19.89,19.89,19.89,1600.0
2006-12-29 15:30:00,19.87,19.89,19.87,19.88,5200.0,19.87,19.89,19.87,19.88,5200.0
2006-12-29 15:35:00,19.88,19.89,19.87,19.87,8400.0,19.88,19.89,19.87,19.87,8400.0
2006-12-29 15:40:00,19.87,19.88,19.87,19.87,18400.0,19.87,19.88,19.87,19.87,18400.0
2006-12-29 15:45:00,19.88,19.88,19.86,19.86,10800.0,19.88,19.88,19.86,19.86,10800.0
2006-12-29 15:50:00,19.88,19.88,19.87,19.88,8400.0,19.88,19.88,19.87,19.88,8400.0
2006-12-29 15:55:00,19.87,19.88,19.82,19.85,40800.0,19.87,19.88,19.82,19.85,40800.0
2007-01-03 09:30:00,19.89,20.08,19.89,20.02,14000.0,19.89,20.08,19.89,20.02,14000.0
2007-01-03 09:35:00,20.01,20.04,19.99,20.0,12000.0,20.01,20.04,19.99,20.0,12000.0
2007-01-03 09:40:00,20.03,20.03,20.0,20.0,3200.0,20.03,20.03,20.0,20.0,3200.0
2007-01-03 09:45:00,20.0,20.0,19.95,19.97,4400.0,20.0,20.0,19.95,19.97,4400.0
2007-01-03 09:50:00,19.99,20.01,19.99,19.99,10000.0,19.99,20.01,19.99,19.99,10000.0
2007-01-03 09:55:00,19.98,20.0,19.97,19.98,12400.0,19.98,20.0,19.97,19.98,12400.0
2007-01-03 10:00:00,19.99,20.0,19.99,20.0,2800.0,19.99,20.0,19.99,20.0,2800.0
2007-01-03 10:05:00,20.0,20.01,19.99,20.0,8400.0,20.0,20.01,19.99,20.0,8400.0
2007-01-03 10:10:00,20.01,20.02,20.01,20.01,7600.0,20.01,20.02,20.01,20.01,7600.0
2007-01-03 10:15:00,20.01,20.01,20.01,20.01,6000.0,20.01,20.01,20.01,20.01,6000.0
2007-01-03 10:20:00,20.01,20.02,20.01,20.02,5600.0,20.01,20.02,20.01,20.02,5600.0
2007-01-03 10:25:00,20.01,20.01,20.0,20.01,2000.0,20.01,20.01,20.0,20.01,2000.0
2007-01-03 10:30:00,20.01,20.03,20.0,20.03,10800.0,20.01,20.03,20.0,20.03,10800.0
2007-01-03 10:35:00,20.03,20.03,20.02,20.03,2000.0,20.03,20.03,20.02,20.03,2000.0
2007-01-03 10:40:00,20.01,20.01,19.98,20.0,4800.0,20.01,20.01,19.98,20.0,4800.0
2007-01-03 10:45:00,20.0,20.0,20.0,20.0,2400.0,20.0,20.0,20.0,20.0,2400.0
2007-01-03 10:50:00,19.99,19.99,19.97,19.97,800.0,19.99,19.99,19.97,19.97,800.0
2007-01-03 10:55:00,19.96,19.96,19.94,19.96,10800.0,19.96,19.96,19.94,19.96,10800.0
2007-01-03 11:00:00,19.97,19.97,19.95,19.95,4800.0,19.97,19.97,19.95,19.95,4800.0
2007-01-03 11:05:00,19.95,19.96,19.94,19.96,52000.0,19.95,19.96,19.94,19.96,52000.0
2007-01-03 11:10:00,19.96,19.97,19.95,19.95,4400.0,19.96,19.97,19.95,19.95,4400.0
2007-01-03 11:15:00,19.95,19.97,19.95,19.96,14000.0,19.95,19.97,19.95,19.96,14000.0
2007-01-03 11:20:00,19.95,19.96,19.95,19.95,7600.0,19.95,19.96,19.95,19.95,7600.0
2007-01-03 11:25:00,19.95,19.96,19.94,19.95,13200.0,19.95,19.96,19.94,19.95,13200.0
2007-01-03 11:30:00,19.95,19.95,19.94,19.95,25600.0,19.95,19.95,19.94,19.95,25600.0
2007-01-03 11:35:00,19.95,19.95,19.92,19.93,22400.0,19.95,19.95,19.92,19.93,22400.0
2007-01-03 11:40:00,19.92,19.92,19.91,19.92,7200.0,19.92,19.92,19.91,19.92,7200.0
2007-01-03 11:45:00,19.91,19.91,19.91,19.91,1600.0,19.91,19.91,19.91,19.91,1600.0
2007-01-03 11:50:00,19.91,19.91,19.91,19.91,7600.0,19.91,19.91,19.91,19.91,7600.0
2007-01-03 11:55:00,19.9,19.9,19.83,19.83,25200.0,19.9,19.9,19.83,19.83,25200.0
2007-01-03 12:00:00,19.81,19.83,19.81,19.83,8400.0,19.81,19.83,19.81,19.83,8400.0
2007-01-03 12:05:00,19.83,19.83,19.83,19.83,6400.0,19.83,19.83,19.83,19.83,6400.0
2007-01-03 12:10:00,19.84,19.84,19.83,19.83,3600.0,19.84,19.84,19.83,19.83,3600.0
2007-01-03 12:15:00,19.83,19.83,19.83,19.83,8000.0,19.83,19.83,19.83,19.83,8000.0
2007-01-03 12:20:00,19.83,19.83,19.83,19.83,4000.0,19.83,19.83,19.83,19.83,4000.0
2007-01-03 12:25:00,19.83,19.83,19.83,19.83,6400.0,19.83,19.83,19.83,19.83,6400.0
2007-01-03 12:30:00,19.83,19.83,19.83,19.83,2000.0,19.83,19.83,19.83,19.83,2000.0
2007-01-03 12:35:00,19.83,19.83,19.8,19.8,26800.0,19.83,19.83,19.8,19.8,26800.0
2007-01-03 12:40:00,19.79,19.8,19.79,19.8,11600.0,19.79,19.8,19.79,19.8,11600.0
2007-01-03 12:45:00,19.8,19.8,19.71,19.71,32400.0,19.8,19.8,19.71,19.71,32400.0
2007-01-03 12:50:00,19.72,19.74,19.7,19.72,22800.0,19.72,19.74,19.7,19.72,22800.0
2007-01-03 12:55:00,19.73,19.76,19.73,19.76,25600.0,19.73,19.76,19.73,19.76,25600.0
2007-01-03 13:00:00,19.75,19.75,19.72,19.73,6800.0,19.75,19.75,19.72,19.73,6800.0
2007-01-03 13:05:00,19.73,19.78,19.73,19.76,8000.0,19.73,19.78,19.73,19.76,8000.0
2007-01-03 13:10:00,19.76,19.77,19.75,19.75,2800.0,19.76,19.77,19.75,19.75,2800.0
2007-01-03 13:15:00,19.75,19.75,19.67,19.71,13600.0,19.75,19.75,19.67,19.71,13600.0
2007-01-03 13:20:00,19.7,19.71,19.7,19.7,5600.0,19.7,19.71,19.7,19.7,5600.0
2007-01-03 13:25:00,19.7,19.7,19.64,19.65,10400.0,19.7,19.7,19.64,19.65,10400.0
2007-01-03 13:30:00,19.65,19.67,19.61,19.66,16800.0,19.65,19.67,19.61,19.66,16800.0
2007-01-03 13:35:00,19.64,19.66,19.52,19.55,38800.0,19.64,19.66,19.52,19.55,38800.0
2007-01-03 13:40:00,19.56,19.58,19.53,19.56,25600.0,19.56,19.58,19.53,19.56,25600.0
2007-01-03 13:45:00,19.56,19.59,19.56,19.58,7600.0,19.56,19.59,19.56,19.58,7600.0
2007-01-03 13:50:00,19.57,19.57,19.54,19.55,17600.0,19.57,19.57,19.54,19.55,17600.0
2007-01-03 13:55:00,19.55,19.6,19.55,19.59,9600.0,19.55,19.6,19.55,19.59,9600.0
2007-01-03 14:00:00,19.59,19.6,19.54,19.54,14000.0,19.59,19.6,19.54,19.54,14000.0
2007-01-03 14:05:00,19.53,19.57,19.53,19.56,14800.0,19.53,19.57,19.53,19.56,14800.0
2007-01-03 14:10:00,19.56,19.57,19.54,19.57,10000.0,19.56,19.57,19.54,19.57,10000.0
2007-01-03 14:15:00,19.55,19.55,19.51,19.51,12800.0,19.55,19.55,19.51,19.51,12800.0
2007-01-03 14:20:00,19.52,19.52,19.49,19.5,26000.0,19.52,19.52,19.49,19.5,26000.0
2007-01-03 14:25:00,19.52,19.55,19.52,19.54,13200.0,19.52,19.55,19.52,19.54,13200.0
2007-01-03 14:30:00,19.54,19.56,19.54,19.54,27200.0,19.54,19.56,19.54,19.54,27200.0
2007-01-03 14:35:00,19.53,19.54,19.53,19.53,4400.0,19.53,19.54,19.53,19.53,4400.0
2007-01-03 14:40:00,19.53,19.53,19.5,19.5,9200.0,19.53,19.53,19.5,19.5,9200.0
2007-01-03 14:45:00,19.49,19.52,19.46,19.5,18800.0,19.49,19.52,19.46,19.5,18800.0
2007-01-03 14:50:00,19.51,19.51,19.49,19.5,5600.0,19.51,19.51,19.49,19.5,5600.0
2007-01-03 14:55:00,19.49,19.49,19.43,19.45,17200.0,19.49,19.49,19.43,19.45,17200.0
2007-01-03 15:00:00,19.44,19.45,19.43,19.43,7200.0,19.44,19.45,19.43,19.43,7200.0
2007-01-03 15:05:00,19.44,19.5,19.43,19.46,20800.0,19.44,19.5,19.43,19.46,20800.0
2007-01-03 15:10:00,19.46,19.51,19.46,19.47,14400.0,19.46,19.51,19.46,19.47,14400.0
2007-01-03 15:15:00,19.47,19.48,19.47,19.48,28000.0,19.47,19.48,19.47,19.48,28000.0
2007-01-03 15:20:00,19.47,19.49,19.47,19.49,6400.0,19.47,19.49,19.47,19.49,6400.0
2007-01-03 15:25:00,19.49,19.54,19.49,19.5,14400.0,19.49,19.54,19.49,19.5,14400.0
2007-01-03 15:30:00,19.5,19.5,19.49,19.5,6800.0,19.5,19.5,19.49,19.5,6800.0
2007-01-03 15:35:00,19.5,19.5,19.5,19.5,16000.0,19.5,19.5,19.5,19.5,16000.0
2007-01-03 15:40:00,19.5,19.51,19.5,19.5,10800.0,19.5,19.51,19.5,19.5,10800.0
2007-01-03 15:45:00,19.5,19.5,19.49,19.5,9200.0,19.5,19.5,19.49,19.5,9200.0
2007-01-03 15:50:00,19.52,19.53,19.5,19.53,16400.0,19.52,19.53,19.5,19.53,16400.0
2007-01-03 15:55:00,19.52,19.55,19.52,19.55,34800.0,19.52,19.55,19.52,19.55,34800.0
2007-01-04 09:30:00,19.6,19.6,19.53,19.58,6400.0,19.6,19.6,19.53,19.58,6400.0
2007-01-04 09:35:00,19.56,19.6,19.56,19.6,14400.0,19.56,19.6,19.56,19.6,14400.0
2007-01-04 09:40:00,19.61,19.63,19.61,19.61,7200.0,19.61,19.63,19.61,19.61,7200.0
2007-01-04 09:45:00,19.61,19.65,19.6,19.65,16800.0,19.61,19.65,19.6,19.65,16800.0
2007-01-04 09:50:00,19.62,19.63,19.62,19.63,3200.0,19.62,19.63,19.62,19.63,3200.0
2007-01-04 09:55:00,19.65,19.65,19.63,19.64,5200.0,19.65,19.65,19.63,19.64,5200.0
2007-01-04 10:00:00,19.64,19.65,19.6,19.6,9200.0,19.64,19.65,19.6,19.6,9200.0
2007-01-04 10:05:00,19.59,19.61,19.59,19.61,5600.0,19.59,19.61,19.59,19.61,5600.0
2007-01-04 10:10:00,19.6,19.61,19.6,19.6,2400.0,19.6,19.61,19.6,19.6,2400.0
2007-01-04 10:15:00,19.61,19.64,19.61,19.64,7200.0,19.61,19.64,19.61,19.64,7200.0
2007-01-04 10:20:00,19.64,19.64,19.63,19.63,3600.0,19.64,19.64,19.63,19.63,3600.0
2007-01-04 10:25:00,19.61,19.64,19.61,19.63,2000.0,19.61,19.64,19.61,19.63,2000.0
2007-01-04 10:30:00,19.63,19.64,19.63,19.63,8400.0,19.63,19.64,19.63,19.63,8400.0
2007-01-04 10:35:00,19.63,19.63,19.63,19.63,2800.0,19.63,19.63,19.63,19.63,2800.0
2007-01-04 10:40:00,19.6,19.6,19.57,19.59,10400.0,19.6,19.6,19.57,19.59,10400.0
2007-01-04 10:45:00,19.59,19.59,19.58,19.58,3600.0,19.59,19.59,19.58,19.58,3600.0
2007-01-04 10:50:00,19.6,19.62,19.59,19.61,8800.0,19.6,19.62,19.59,19.61,8800.0
2007-01-04 10:55:00,19.61,19.61,19.61,19.61,7200.0,19.61,19.61,19.61,19.61,7200.0
2007-01-04 11:00:00,19.61,19.62,19.61,19.61,11600.0,19.61,19.62,19.61,19.61,11600.0
2007-01-04 11:05:00,19.61,19.63,19.61,19.61,6000.0,19.61,19.63,19.61,19.61,6000.0
2007-01-04 11:10:00,19.61,19.61,19.6,19.6,800.0,19.61,19.61,19.6,19.6,800.0
2007-01-04 11:15:00,19.6,19.61,19.57,19.57,10400.0,19.6,19.61,19.57,19.57,10400.0
2007-01-04 11:20:00,19.58,19.58,19.56,19.57,1200.0,19.58,19.58,19.56,19.57,1200.0
2007-01-04 11:25:00,19.56,19.57,19.56,19.56,3200.0,19.56,19.57,19.56,19.56,3200.0
2007-01-04 11:30:00,19.57,19.57,19.56,19.57,3200.0,19.57,19.57,19.56,19.57,3200.0
2007-01-04 11:35:00,19.57,19.57,19.56,19.56,2400.0,19.57,19.57,19.56,19.56,2400.0
2007-01-04 11:40:00,19.56,19.57,19.56,19.57,2000.0,19.56,19.57,19.56,19.57,2000.0
2007-01-04 11:45:00,19.56,19.56,19.56,19.56,800.0,19.56,19.56,19.56,19.56,800.0
2007-01-04 11:50:00,19.58,19.6,19.58,19.6,800.0,19.58,19.6,19.58,19.6,800.0
2007-01-04 11:55:00,19.58,19.58,19.58,19.58,800.0,19.58,19.58,19.58,19.58,800.0
2007-01-04 12:00:00,19.58,19.58,19.58,19.58,5600.0,19.58,19.58,19.58,19.58,5600.0
2007-01-04 12:05:00,19.58,19.58,19.54,19.56,5600.0,19.58,19.58,19.54,19.56,5600.0
2007-01-04 12:10:00,19.56,19.56,19.55,19.55,1200.0,19.56,19.56,19.55,19.55,1200.0
2007-01-04 12:15:00,19.55,19.55,19.55,19.55,0.0,19.55,19.55,19.55,19.55,0.0
2007-01-04 12:20:00,19.55,19.56,19.55,19.56,800.0,19.55,19.56,19.55,19.56,800.0
2007-01-04 12:25:00,19.57,19.57,19.57,19.57,800.0,19.57,19.57,19.57,19.57,800.0
2007-01-04 12:30:00,19.57,19.57,19.56,19.57,4400.0,19.57,19.57,19.56,19.57,4400.0
2007-01-04 12:35:00,19.58,19.6,19.58,19.59,3600.0,19.58,19.6,19.58,19.59,3600.0
2007-01-04 12:40:00,19.59,19.59,19.58,19.58,3600.0,19.59,19.59,19.58,19.58,3600.0
2007-01-04 12:45:00,19.58,19.58,19.58,19.58,1600.0,19.58,19.58,19.58,19.58,1600.0
2007-01-04 12:50:00,19.58,19.58,19.58,19.58,2000.0,19.58,19.58,19.58,19.58,2000.0
2007-01-04 12:55:00,19.58,19.58,19.58,19.58,0.0,19.58,19.58,19.58,19.58,0.0
2007-01-04 13:00:00,19.58,19.58,19.58,19.58,1200.0,19.58,19.58,19.58,19.58,1200.0
2007-01-04 13:05:00,19.57,19.58,19.57,19.58,2400.0,19.57,19.58,19.57,19.58,2400.0
2007-01-04 13:10:00,19.58,19.58,19.57,19.58,4400.0,19.58,19.58,19.57,19.58,4400.0
2007-01-04 13:15:00,19.58,19.58,19.57,19.57,3600.0,19.58,19.58,19.57,19.57,3600.0
2007-01-04 13:20:00,19.57,19.57,19.56,19.57,2000.0,19.57,19.57,19.56,19.57,2000.0
2007-01-04 13:25:00,19.56,19.58,19.56,19.58,8800.0,19.56,19.58,19.56,19.58,8800.0
2007-01-04 13:30:00,19.57,19.58,19.57,19.58,14800.0,19.57,19.58,19.57,19.58,14800.0
2007-01-04 13:35:00,19.58,19.61,19.58,19.59,24400.0,19.58,19.61,19.58,19.59,24400.0
2007-01-04 13:40:00,19.59,19.59,19.58,19.58,6000.0,19.59,19.59,19.58,19.58,6000.0
2007-01-04 13:45:00,19.57,19.6,19.57,19.6,37600.0,19.57,19.6,19.57,19.6,37600.0
2007-01-04 13:50:00,19.6,19.61,19.6,19.61,17200.0,19.6,19.61,19.6,19.61,17200.0
2007-01-04 13:55:00,19.6,19.6,19.59,19.6,5200.0,19.6,19.6,19.59,19.6,5200.0
2007-01-04 14:00:00,19.6,19.6,19.6,19.6,800.0,19.6,19.6,19.6,19.6,800.0
2007-01-04 14:05:00,19.59,19.6,19.57,19.6,8800.0,19.59,19.6,19.57,19.6,8800.0
2007-01-04 14:10:00,19.59,19.6,19.59,19.6,2400.0,19.59,19.6,19.59,19.6,2400.0
2007-01-04 14:15:00,19.6,19.6,19.59,19.6,2800.0,19.6,19.6,19.59,19.6,2800.0
2007-01-04 14:20:00,19.6,19.6,19.6,19.6,2400.0,19.6,19.6,19.6,19.6,2400.0
2007-01-04 14:25:00,19.59,19.6,19.59,19.6,7600.0,19.59,19.6,19.59,19.6,7600.0
2007-01-04 14:30:00,19.6,19.61,19.6,19.61,6400.0,19.6,19.61,19.6,19.61,6400.0
2007-01-04 14:35:00,19.62,19.63,19.62,19.62,6000.0,19.62,19.63,19.62,19.62,6000.0
2007-01-04 14:40:00,19.61,19.62,19.61,19.62,7200.0,19.61,19.62,19.61,19.62,7200.0
2007-01-04 14:45:00,19.62,19.62,19.62,19.62,1600.0,19.62,19.62,19.62,19.62,1600.0
2007-01-04 14:50:00,19.62,19.65,19.62,19.65,12000.0,19.62,19.65,19.62,19.65,12000.0
2007-01-04 14:55:00,19.65,19.66,19.64,19.65,16400.0,19.65,19.66,19.64,19.65,16400.0
2007-01-04 15:00:00,19.67,19.68,19.67,19.68,2000.0,19.67,19.68,19.67,19.68,2000.0
2007-01-04 15:05:00,19.68,19.68,19.67,19.67,6400.0,19.68,19.68,19.67,19.67,6400.0
2007-01-04 15:10:00,19.67,19.68,19.67,19.68,6000.0,19.67,19.68,19.67,19.68,6000.0
2007-01-04 15:15:00,19.68,19.7,19.67,19.7,20000.0,19.68,19.7,19.67,19.7,20000.0
2007-01-04 15:20:00,19.7,19.7,19.69,19.7,2000.0,19.7,19.7,19.69,19.7,2000.0
2007-01-04 15:25:00,19.7,19.72,19.7,19.72,8400.0,19.7,19.72,19.7,19.72,8400.0
2007-01-04 15:30:00,19.72,19.77,19.71,19.77,24000.0,19.72,19.77,19.71,19.77,24000.0
2007-01-04 15:35:00,19.77,19.8,19.76,19.8,22000.0,19.77,19.8,19.76,19.8,22000.0
2007-01-04 15:40:00,19.79,19.82,19.79,19.8,23600.0,19.79,19.82,19.79,19.8,23600.0
2007-01-04 15:45:00,19.8,19.82,19.8,19.81,41200.0,19.8,19.82,19.8,19.81,41200.0
2007-01-04 15:50:00,19.82,19.86,19.81,19.85,50800.0,19.82,19.86,19.81,19.85,50800.0
2007-01-04 15:55:00,19.85,19.87,19.84,19.85,47600.0,19.85,19.87,19.84,19.85,47600.0
2007-01-05 09:30:00,19.87,19.89,19.85,19.88,20000.0,19.87,19.89,19.85,19.88,20000.0
2007-01-05 09:35:00,19.89,19.93,19.88,19.92,12000.0,19.89,19.93,19.88,19.92,12000.0
2007-01-05 09:40:00,19.9,19.98,19.89,19.98,11600.0,19.9,19.98,19.89,19.98,11600.0
2007-01-05 09:45:00,19.99,19.99,19.95,19.98,40400.0,19.99,19.99,19.95,19.98,40400.0
2007-01-05 09:50:00,19.97,19.97,19.96,19.97,35600.0,19.97,19.97,19.96,19.97,35600.0
2007-01-05 09:55:00,19.98,19.98,19.95,19.95,14800.0,19.98,19.98,19.95,19.95,14800.0
2007-01-05 10:00:00,19.96,19.98,19.95,19.97,13600.0,19.96,19.98,19.95,19.97,13600.0
2007-01-05 10:05:00,19.96,20.0,19.96,20.0,12000.0,19.96,20.0,19.96,20.0,12000.0
2007-01-05 10:10:00,20.02,20.02,20.0,20.02,42000.0,20.02,20.02,20.0,20.02,42000.0
2007-01-05 10:15:00,20.0,20.0,19.99,20.0,14400.0,20.0,20.0,19.99,20.0,14400.0
2007-01-05 10:20:00,20.0,20.0,19.99,20.0,9600.0,20.0,20.0,19.99,20.0,9600.0
2007-01-05 10:25:00,20.02,20.02,20.0,20.0,4800.0,20.02,20.02,20.0,20.0,4800.0
2007-01-05 10:30:00,20.0,20.01,20.0,20.0,14800.0,20.0,20.01,20.0,20.0,14800.0
2007-01-05 10:35:00,20.0,20.04,20.0,20.04,12800.0,20.0,20.04,20.0,20.04,12800.0
2007-01-05 10:40:00,20.05,20.05,19.99,20.02,25200.0,20.05,20.05,19.99,20.02,25200.0
2007-01-05 10:45:00,20.02,20.03,20.01,20.01,2800.0,20.02,20.03,20.01,20.01,2800.0
2007-01-05 10:50:00,20.02,20.03,20.02,20.02,64000.0,20.02,20.03,20.02,20.02,64000.0
2007-01-05 10:55:00,20.02,20.06,20.02,20.06,28400.0,20.02,20.06,20.02,20.06,28400.0
2007-01-05 11:00:00,20.06,20.13,20.06,20.12,26800.0,20.06,20.13,20.06,20.12,26800.0
2007-01-05 11:05:00,20.12,20.17,20.06,20.14,54400.0,20.12,20.17,20.06,20.14,54400.0
2007-01-05 11:10:00,20.13,20.14,20.11,20.14,22400.0,20.13,20.14,20.11,20.14,22400.0
2007-01-05 11:15:00,20.13,20.13,20.1,20.1,26000.0,20.13,20.13,20.1,20.1,26000.0
2007-01-05 11:20:00,20.11,20.15,20.11,20.13,13600.0,20.11,20.15,20.11,20.13,13600.0
2007-01-05 11:25:00,20.13,20.14,20.13,20.13,13200.0,20.13,20.14,20.13,20.13,13200.0
2007-01-05 11:30:00,20.14,20.21,20.14,20.21,20000.0,20.14,20.21,20.14,20.21,20000.0
2007-01-05 11:35:00,20.2,20.25,20.18,20.23,32000.0,20.2,20.25,20.18,20.23,32000.0
2007-01-05 11:40:00,20.23,20.35,20.23,20.35,33600.0,20.23,20.35,20.23,20.35,33600.0
2007-01-05 11:45:00,20.36,20.43,20.32,20.41,63200.0,20.36,20.43,20.32,20.41,63200.0
2007-01-05 11:50:00,20.41,20.48,20.39,20.43,39200.0,20.41,20.48,20.39,20.43,39200.0
2007-01-05 11:55:00,20.43,20.47,20.38,20.38,28400.0,20.43,20.47,20.38,20.38,28400.0
2007-01-05 12:00:00,20.39,20.41,20.39,20.4,52000.0,20.39,20.41,20.39,20.4,52000.0
2007-01-05 12:05:00,20.41,20.56,20.38,20.53,33600.0,20.41,20.56,20.38,20.53,33600.0
2007-01-05 12:10:00,20.52,20.53,20.41,20.41,20400.0,20.52,20.53,20.41,20.41,20400.0
2007-01-05 12:15:00,20.41,20.45,20.41,20.42,42400.0,20.41,20.45,20.41,20.42,42400.0
2007-01-05 12:20:00,20.42,20.42,20.32,20.35,18000.0,20.42,20.42,20.32,20.35,18000.0
2007-01-05 12:25:00,20.36,20.39,20.36,20.38,10800.0,20.36,20.39,20.36,20.38,10800.0
2007-01-05 12:30:00,20.39,20.39,20.38,20.38,1600.0,20.39,20.39,20.38,20.38,1600.0
2007-01-05 12:35:00,20.38,20.39,20.38,20.38,7600.0,20.38,20.39,20.38,20.38,7600.0
2007-01-05 12:40:00,20.39,20.39,20.38,20.39,6000.0,20.39,20.39,20.38,20.39,6000.0
2007-01-05 12:45:00,20.39,20.4,20.38,20.39,9200.0,20.39,20.4,20.38,20.39,9200.0
2007-01-05 12:50:00,20.39,20.4,20.39,20.39,7200.0,20.39,20.4,20.39,20.39,7200.0
2007-01-05 12:55:00,20.39,20.4,20.38,20.39,9200.0,20.39,20.4,20.38,20.39,9200.0
2007-01-05 13:00:00,20.39,20.39,20.35,20.35,22800.0,20.39,20.39,20.35,20.35,22800.0
2007-01-05 13:05:00,20.36,20.36,20.35,20.35,7600.0,20.36,20.36,20.35,20.35,7600.0
2007-01-05 13:10:00,20.36,20.36,20.35,20.35,6800.0,20.36,20.36,20.35,20.35,6800.0
2007-01-05 13:15:00,20.35,20.35,20.3,20.3,8000.0,20.35,20.35,20.3,20.3,8000.0
2007-01-05 13:20:00,20.33,20.38,20.33,20.36,16000.0,20.33,20.38,20.33,20.36,16000.0
2007-01-05 13:25:00,20.33,20.35,20.33,20.34,7200.0,20.33,20.35,20.33,20.34,7200.0
2007-01-05 13:30:00,20.35,20.36,20.34,20.35,34800.0,20.35,20.36,20.34,20.35,34800.0
2007-01-05 13:35:00,20.36,20.36,20.33,20.34,3600.0,20.36,20.36,20.33,20.34,3600.0
2007-01-05 13:40:00,20.34,20.34,20.33,20.33,8400.0,20.34,20.34,20.33,20.33,8400.0
2007-01-05 13:45:00,20.37,20.37,20.34,20.34,8800.0,20.37,20.37,20.34,20.34,8800.0
2007-01-05 13:50:00,20.34,20.34,20.32,20.33,10400.0,20.34,20.34,20.32,20.33,10400.0
2007-01-05 13:55:00,20.33,20.33,20.28,20.28,6000.0,20.33,20.33,20.28,20.28,6000.0
2007-01-05 14:00:00,20.29,20.31,20.28,20.3,18400.0,20.29,20.31,20.28,20.3,18400.0
2007-01-05 14:05:00,20.29,20.29,20.23,20.24,28000.0,20.29,20.29,20.23,20.24,28000.0
2007-01-05 14:10:00,20.25,20.25,20.24,20.25,13200.0,20.25,20.25,20.24,20.25,13200.0
2007-01-05 14:15:00,20.25,20.25,20.25,20.25,48400.0,20.25,20.25,20.25,20.25,48400.0
2007-01-05 14:20:00,20.25,20.26,20.24,20.26,52400.0,20.25,20.26,20.24,20.26,52400.0
2007-01-05 14:25:00,20.25,20.26,20.25,20.26,11200.0,20.25,20.26,20.25,20.26,11200.0
2007-01-05 14:30:00,20.26,20.28,20.24,20.24,19200.0,20.26,20.28,20.24,20.24,19200.0
2007-01-05 14:35:00,20.25,20.25,20.24,20.24,12000.0,20.25,20.25,20.24,20.24,12000.0
2007-01-05 14:40:00,20.24,20.25,20.24,20.25,17200.0,20.24,20.25,20.24,20.25,17200.0
2007-01-05 14:45:00,20.24,20.25,20.19,20.19,92000.0,20.24,20.25,20.19,20.19,92000.0
2007-01-05 14:50:00,20.19,20.24,20.19,20.22,21600.0,20.19,20.24,20.19,20.22,21600.0
2007-01-05 14:55:00,20.22,20.22,20.19,20.19,15600.0,20.22,20.22,20.19,20.19,15600.0
2007-01-05 15:00:00,20.19,20.19,20.16,20.16,21600.0,20.19,20.19,20.16,20.16,21600.0
2007-01-05 15:05:00,20.16,20.18,20.09,20.11,32800.0,20.16,20.18,20.09,20.11,32800.0
2007-01-05 15:10:00,20.11,20.13,20.11,20.13,16400.0,20.11,20.13,20.11,20.13,16400.0
2007-01-05 15:15:00,20.13,20.14,20.11,20.12,22000.0,20.13,20.14,20.11,20.12,22000.0
2007-01-05 15:20:00,20.13,20.16,20.13,20.16,8800.0,20.13,20.16,20.13,20.16,8800.0
2007-01-05 15:25:00,20.17,20.18,20.17,20.18,4400.0,20.17,20.18,20.17,20.18,4400.0
2007-01-05 15:30:00,20.18,20.22,20.18,20.22,17200.0,20.18,20.22,20.18,20.22,17200.0
2007-01-05 15:35:00,20.22,20.24,20.22,20.23,6400.0,20.22,20.24,20.22,20.23,6400.0
2007-01-05 15:40:00,20.23,20.25,20.23,20.24,12800.0,20.23,20.25,20.23,20.24,12800.0
2007-01-05 15:45:00,20.24,20.3,20.22,20.24,18400.0,20.24,20.3,20.22,20.24,18400.0
2007-01-05 15:50:00,20.23,20.25,20.23,20.25,13200.0,20.23,20.25,20.23,20.25,13200.0
2007-01-05 15:55:00,20.24,20.26,20.24,20.26,18400.0,20.24,20.26,20.24,20.26,18400.0
2007-01-08 09:30:00,20.2,20.28,20.18,20.28,9200.0,20.2,20.28,20.18,20.28,9200.0
2007-01-08 09:35:00,20.29,20.3,20.25,20.25,4000.0,20.29,20.3,20.25,20.25,4000.0
2007-01-08 09:40:00,20.23,20.34,20.23,20.33,8800.0,20.23,20.34,20.23,20.33,8800.0
2007-01-08 09:45:00,20.34,20.39,20.27,20.33,19200.0,20.34,20.39,20.27,20.33,19200.0
2007-01-08 09:50:00,20.31,20.36,20.31,20.31,14400.0,20.31,20.36,20.31,20.31,14400.0
2007-01-08 09:55:00,20.3,20.34,20.3,20.33,8000.0,20.3,20.34,20.3,20.33,8000.0
2007-01-08 10:00:00,20.32,20.36,20.31,20.36,7600.0,20.32,20.36,20.31,20.36,7600.0
2007-01-08 10:05:00,20.36,20.39,20.35,20.38,12000.0,20.36,20.39,20.35,20.38,12000.0
2007-01-08 10:10:00,20.38,20.38,20.33,20.33,10400.0,20.38,20.38,20.33,20.33,10400.0
2007-01-08 10:15:00,20.33,20.33,20.31,20.32,6400.0,20.33,20.33,20.31,20.32,6400.0
2007-01-08 10:20:00,20.31,20.32,20.31,20.32,4800.0,20.31,20.32,20.31,20.32,4800.0
2007-01-08 10:25:00,20.32,20.33,20.31,20.33,2400.0,20.32,20.33,20.31,20.33,2400.0
2007-01-08 10:30:00,20.32,20.33,20.31,20.32,3600.0,20.32,20.33,20.31,20.32,3600.0
2007-01-08 10:35:00,20.32,20.36,20.32,20.34,8000.0,20.32,20.36,20.32,20.34,8000.0
2007-01-08 10:40:00,20.34,20.35,20.34,20.35,4800.0,20.34,20.35,20.34,20.35,4800.0
2007-01-08 10:45:00,20.34,20.35,20.34,20.35,17200.0,20.34,20.35,20.34,20.35,17200.0
2007-01-08 10:50:00,20.35,20.35,20.31,20.31,5600.0,20.35,20.35,20.31,20.31,5600.0
2007-01-08 10:55:00,20.32,20.32,20.31,20.32,10400.0,20.32,20.32,20.31,20.32,10400.0
2007-01-08 11:00:00,20.31,20.34,20.3,20.34,15600.0,20.31,20.34,20.3,20.34,15600.0
2007-01-08 11:05:00,20.34,20.35,20.34,20.35,3200.0,20.34,20.35,20.34,20.35,3200.0
2007-01-08 11:10:00,20.35,20.35,20.3,20.34,12800.0,20.35,20.35,20.3,20.34,12800.0
2007-01-08 11:15:00,20.33,20.36,20.33,20.36,6800.0,20.33,20.36,20.33,20.36,6800.0
2007-01-08 11:20:00,20.38,20.4,20.35,20.38,16400.0,20.38,20.4,20.35,20.38,16400.0
2007-01-08 11:25:00,20.38,20.39,20.38,20.38,2400.0,20.38,20.39,20.38,20.38,2400.0
2007-01-08 11:30:00,20.38,20.39,20.38,20.39,12400.0,20.38,20.39,20.38,20.39,12400.0
2007-01-08 11:35:00,20.38,20.39,20.38,20.38,8000.0,20.38,20.39,20.38,20.38,8000.0
2007-01-08 11:40:00,20.38,20.39,20.38,20.39,4000.0,20.38,20.39,20.38,20.39,4000.0
2007-01-08 11:45:00,20.39,20.39,20.38,20.38,2800.0,20.39,20.39,20.38,20.38,2800.0
2007-01-08 11:50:00,20.38,20.39,20.38,20.39,6400.0,20.38,20.39,20.38,20.39,6400.0
2007-01-08 11:55:00,20.38,20.42,20.38,20.42,8800.0,20.38,20.42,20.38,20.42,8800.0
2007-01-08 12:00:00,20.41,20.41,20.39,20.39,2000.0,20.41,20.41,20.39,20.39,2000.0
2007-01-08 12:05:00,20.41,20.41,20.38,20.38,5200.0,20.41,20.41,20.38,20.38,5200.0
2007-01-08 12:10:00,20.39,20.39,20.38,20.39,8000.0,20.39,20.39,20.38,20.39,8000.0
2007-01-08 12:15:00,20.39,20.39,20.38,20.38,800.0,20.39,20.39,20.38,20.38,800.0
2007-01-08 12:20:00,20.38,20.38,20.37,20.38,10800.0,20.38,20.38,20.37,20.38,10800.0
2007-01-08 12:25:00,20.38,20.38,20.38,20.38,12800.0,20.38,20.38,20.38,20.38,12800.0
2007-01-08 12:30:00,20.38,20.4,20.38,20.4,7200.0,20.38,20.4,20.38,20.4,7200.0
2007-01-08 12:35:00,20.38,20.39,20.38,20.39,6000.0,20.38,20.39,20.38,20.39,6000.0
2007-01-08 12:40:00,20.39,20.39,20.38,20.39,5600.0,20.39,20.39,20.38,20.39,5600.0
2007-01-08 12:45:00,20.39,20.39,20.38,20.39,6000.0,20.39,20.39,20.38,20.39,6000.0
2007-01-08 12:50:00,20.39,20.39,20.38,20.39,2800.0,20.39,20.39,20.38,20.39,2800.0
2007-01-08 12:55:00,20.38,20.39,20.38,20.39,4800.0,20.38,20.39,20.38,20.39,4800.0
2007-01-08 13:00:00,20.39,20.39,20.39,20.39,6800.0,20.39,20.39,20.39,20.39,6800.0
2007-01-08 13:05:00,20.39,20.39,20.39,20.39,8800.0,20.39,20.39,20.39,20.39,8800.0
2007-01-08 13:10:00,20.39,20.39,20.39,20.39,18800.0,20.39,20.39,20.39,20.39,18800.0
2007-01-08 13:15:00,20.39,20.39,20.38,20.38,6800.0,20.39,20.39,20.38,20.38,6800.0
2007-01-08 13:20:00,20.39,20.39,20.38,20.39,135600.0,20.39,20.39,20.38,20.39,135600.0
2007-01-08 13:25:00,20.38,20.38,20.37,20.37,8400.0,20.38,20.38,20.37,20.37,8400.0
2007-01-08 13:30:00,20.37,20.4,20.37,20.37,8800.0,20.37,20.4,20.37,20.37,8800.0
2007-01-08 13:35:00,20.38,20.38,20.38,20.38,2800.0,20.38,20.38,20.38,20.38,2800.0
2007-01-08 13:40:00,20.38,20.39,20.38,20.39,4000.0,20.38,20.39,20.38,20.39,4000.0
2007-01-08 13:45:00,20.39,20.39,20.39,20.39,2800.0,20.39,20.39,20.39,20.39,2800.0
2007-01-08 13:50:00,20.4,20.4,20.39,20.4,6800.0,20.4,20.4,20.39,20.4,6800.0
2007-01-08 13:55:00,20.4,20.42,20.4,20.41,6800.0,20.4,20.42,20.4,20.41,6800.0
2007-01-08 14:00:00,20.42,20.42,20.41,20.41,4000.0,20.42,20.42,20.41,20.41,4000.0
2007-01-08 14:05:00,20.42,20.42,20.4,20.41,3600.0,20.42,20.42,20.4,20.41,3600.0
2007-01-08 14:10:00,20.4,20.41,20.4,20.41,4800.0,20.4,20.41,20.4,20.41,4800.0
2007-01-08 14:15:00,20.41,20.41,20.4,20.41,4800.0,20.41,20.41,20.4,20.41,4800.0
2007-01-08 14:20:00,20.41,20.41,20.41,20.41,5200.0,20.41,20.41,20.41,20.41,5200.0
2007-01-08 14:25:00,20.41,20.41,20.4,20.41,2000.0,20.41,20.41,20.4,20.41,2000.0
2007-01-08 14:30:00,20.41,20.41,20.4,20.4,9600.0,20.41,20.41,20.4,20.4,9600.0
2007-01-08 14:35:00,20.41,20.41,20.4,20.4,4800.0,20.41,20.41,20.4,20.4,4800.0
2007-01-08 14:40:00,20.4,20.4,20.4,20.4,12800.0,20.4,20.4,20.4,20.4,12800.0
2007-01-08 14:45:00,20.4,20.41,20.4,20.41,4400.0,20.4,20.41,20.4,20.41,4400.0
2007-01-08 14:50:00,20.4,20.41,20.4,20.4,6000.0,20.4,20.41,20.4,20.4,6000.0
2007-01-08 14:55:00,20.41,20.41,20.4,20.4,9200.0,20.41,20.41,20.4,20.4,9200.0
2007-01-08 15:00:00,20.41,20.41,20.4,20.4,5200.0,20.41,20.41,20.4,20.4,5200.0
2007-01-08 15:05:00,20.4,20.41,20.4,20.4,8800.0,20.4,20.41,20.4,20.4,8800.0
2007-01-08 15:10:00,20.4,20.41,20.4,20.41,9600.0,20.4,20.41,20.4,20.41,9600.0
2007-01-08 15:15:00,20.41,20.41,20.4,20.4,10000.0,20.41,20.41,20.4,20.4,10000.0
2007-01-08 15:20:00,20.4,20.41,20.39,20.39,8000.0,20.4,20.41,20.39,20.39,8000.0
2007-01-08 15:25:00,20.39,20.4,20.39,20.4,11600.0,20.39,20.4,20.39,20.4,11600.0
2007-01-08 15:30:00,20.4,20.4,20.39,20.4,7200.0,20.4,20.4,20.39,20.4,7200.0
2007-01-08 15:35:00,20.39,20.41,20.39,20.4,8000.0,20.39,20.41,20.39,20.4,8000.0
2007-01-08 15:40:00,20.4,20.41,20.4,20.4,13200.0,20.4,20.41,20.4,20.4,13200.0
2007-01-08 15:45:00,20.4,20.43,20.4,20.41,35600.0,20.4,20.43,20.4,20.41,35600.0
2007-01-08 15:50:00,20.42,20.42,20.41,20.42,14800.0,20.42,20.42,20.41,20.42,14800.0
2007-01-08 15:55:00,20.42,20.44,20.42,20.43,45600.0,20.42,20.44,20.42,20.43,45600.0
2007-01-09 09:30:00,20.49,20.49,20.43,20.43,5600.0,20.49,20.49,20.43,20.43,5600.0
2007-01-09 09:35:00,20.43,20.47,20.43,20.47,6000.0,20.43,20.47,20.43,20.47,6000.0
2007-01-09 09:40:00,20.48,20.53,20.48,20.48,8400.0,20.48,20.53,20.48,20.48,8400.0
2007-01-09 09:45:00,20.49,20.49,20.43,20.44,8000.0,20.49,20.49,20.43,20.44,8000.0
2007-01-09 09:50:00,20.44,20.52,20.43,20.45,10400.0,20.44,20.52,20.43,20.45,10400.0
2007-01-09 09:55:00,20.45,20.47,20.45,20.46,6000.0,20.45,20.47,20.45,20.46,6000.0
2007-01-09 10:00:00,20.44,20.45,20.44,20.44,1600.0,20.44,20.45,20.44,20.44,1600.0
2007-01-09 10:05:00,20.44,20.47,20.44,20.47,10400.0,20.44,20.47,20.44,20.47,10400.0
2007-01-09 10:10:00,20.47,20.48,20.45,20.48,14000.0,20.47,20.48,20.45,20.48,14000.0
2007-01-09 10:15:00,20.48,20.5,20.47,20.47,6000.0,20.48,20.5,20.47,20.47,6000.0
2007-01-09 10:20:00,20.46,20.48,20.46,20.47,6400.0,20.46,20.48,20.46,20.47,6400.0
2007-01-09 10:25:00,20.49,20.52,20.48,20.48,3200.0,20.49,20.52,20.48,20.48,3200.0
2007-01-09 10:30:00,20.48,20.48,20.47,20.48,5600.0,20.48,20.48,20.47,20.48,5600.0
2007-01-09 10:35:00,20.48,20.49,20.48,20.49,6000.0,20.48,20.49,20.48,20.49,6000.0
2007-01-09 10:40:00,20.49,20.49,20.46,20.48,3600.0,20.49,20.49,20.46,20.48,3600.0
2007-01-09 10:45:00,20.47,20.47,20.47,20.47,800.0,20.47,20.47,20.47,20.47,800.0
2007-01-09 10:50:00,20.47,20.47,20.47,20.47,400.0,20.47,20.47,20.47,20.47,400.0
2007-01-09 10:55:00,20.46,20.46,20.46,20.46,800.0,20.46,20.46,20.46,20.46,800.0
2007-01-09 11:00:00,20.46,20.46,20.46,20.46,2800.0,20.46,20.46,20.46,20.46,2800.0
2007-01-09 11:05:00,20.44,20.44,20.44,20.44,17600.0,20.44,20.44,20.44,20.44,17600.0
2007-01-09 11:10:00,20.43,20.43,20.4,20.43,12000.0,20.43,20.43,20.4,20.43,12000.0
2007-01-09 11:15:00,20.42,20.43,20.42,20.43,8800.0,20.42,20.43,20.42,20.43,8800.0
2007-01-09 11:20:00,20.43,20.43,20.41,20.43,9200.0,20.43,20.43,20.41,20.43,9200.0
2007-01-09 11:25:00,20.43,20.43,20.42,20.42,6000.0,20.43,20.43,20.42,20.42,6000.0
2007-01-09 11:30:00,20.43,20.44,20.43,20.43,5600.0,20.43,20.44,20.43,20.43,5600.0
2007-01-09 11:35:00,20.44,20.44,20.43,20.43,2400.0,20.44,20.44,20.43,20.43,2400.0
2007-01-09 11:40:00,20.43,20.43,20.43,20.43,8400.0,20.43,20.43,20.43,20.43,8400.0
2007-01-09 11:45:00,20.43,20.43,20.43,20.43,4800.0,20.43,20.43,20.43,20.43,4800.0
2007-01-09 11:50:00,20.44,20.46,20.43,20.43,6000.0,20.44,20.46,20.43,20.43,6000.0
2007-01-09 11:55:00,20.43,20.43,20.43,20.43,4000.0,20.43,20.43,20.43,20.43,4000.0
2007-01-09 12:00:00,20.43,20.43,20.41,20.41,10400.0,20.43,20.43,20.41,20.41,10400.0
2007-01-09 12:05:00,20.41,20.42,20.36,20.36,43200.0,20.41,20.42,20.36,20.36,43200.0
2007-01-09 12:10:00,20.37,20.37,20.36,20.37,31600.0,20.37,20.37,20.36,20.37,31600.0
2007-01-09 12:15:00,20.37,20.38,20.36,20.38,3600.0,20.37,20.38,20.36,20.38,3600.0
2007-01-09 12:20:00,20.37,20.4,20.37,20.4,18800.0,20.37,20.4,20.37,20.4,18800.0
2007-01-09 12:25:00,20.39,20.4,20.37,20.38,13200.0,20.39,20.4,20.37,20.38,13200.0
2007-01-09 12:30:00,20.39,20.39,20.37,20.37,1200.0,20.39,20.39,20.37,20.37,1200.0
2007-01-09 12:35:00,20.37,20.38,20.36,20.37,8400.0,20.37,20.38,20.36,20.37,8400.0
2007-01-09 12:40:00,20.36,20.39,20.36,20.38,21600.0,20.36,20.39,20.36,20.38,21600.0
2007-01-09 12:45:00,20.37,20.38,20.36,20.38,3600.0,20.37,20.38,20.36,20.38,3600.0
2007-01-09 12:50:00,20.36,20.39,20.36,20.39,2400.0,20.36,20.39,20.36,20.39,2400.0
2007-01-09 12:55:00,20.38,20.39,20.38,20.39,1600.0,20.38,20.39,20.38,20.39,1600.0
2007-01-09 13:00:00,20.39,20.39,20.38,20.38,3200.0,20.39,20.39,20.38,20.38,3200.0
2007-01-09 13:05:00,20.39,20.42,20.38,20.41,6800.0,20.39,20.42,20.38,20.41,6800.0
2007-01-09 13:10:00,20.41,20.41,20.38,20.39,2000.0,20.41,20.41,20.38,20.39,2000.0
2007-01-09 13:15:00,20.39,20.39,20.39,20.39,1200.0,20.39,20.39,20.39,20.39,1200.0
2007-01-09 13:20:00,20.39,20.39,20.39,20.39,2400.0,20.39,20.39,20.39,20.39,2400.0
2007-01-09 13:25:00,20.39,20.43,20.38,20.42,8000.0,20.39,20.43,20.38,20.42,8000.0
2007-01-09 13:30:00,20.42,20.43,20.38,20.42,12400.0,20.42,20.43,20.38,20.42,12400.0
2007-01-09 13:35:00,20.43,20.43,20.41,20.41,12800.0,20.43,20.43,20.41,20.41,12800.0
2007-01-09 13:40:00,20.41,20.44,20.41,20.43,19600.0,20.41,20.44,20.41,20.43,19600.0
2007-01-09 13:45:00,20.44,20.44,20.4,20.42,15600.0,20.44,20.44,20.4,20.42,15600.0
2007-01-09 13:50:00,20.41,20.41,20.4,20.4,10400.0,20.41,20.41,20.4,20.4,10400.0
2007-01-09 13:55:00,20.4,20.4,20.4,20.4,8800.0,20.4,20.4,20.4,20.4,8800.0
2007-01-09 14:00:00,20.4,20.45,20.4,20.45,15600.0,20.4,20.45,20.4,20.45,15600.0
2007-01-09 14:05:00,20.43,20.44,20.43,20.43,9600.0,20.43,20.44,20.43,20.43,9600.0
2007-01-09 14:10:00,20.43,20.44,20.43,20.43,17200.0,20.43,20.44,20.43,20.43,17200.0
2007-01-09 14:15:00,20.42,20.43,20.38,20.38,11600.0,20.42,20.43,20.38,20.38,11600.0
2007-01-09 14:20:00,20.37,20.38,20.34,20.36,14000.0,20.37,20.38,20.34,20.36,14000.0
2007-01-09 14:25:00,20.34,20.37,20.34,20.35,12000.0,20.34,20.37,20.34,20.35,12000.0
2007-01-09 14:30:00,20.35,20.39,20.35,20.38,9200.0,20.35,20.39,20.35,20.38,9200.0
2007-01-09 14:35:00,20.37,20.39,20.35,20.37,18000.0,20.37,20.39,20.35,20.37,18000.0
2007-01-09 14:40:00,20.4,20.4,20.34,20.37,23200.0,20.4,20.4,20.34,20.37,23200.0
2007-01-09 14:45:00,20.38,20.38,20.33,20.35,26400.0,20.38,20.38,20.33,20.35,26400.0
2007-01-09 14:50:00,20.37,20.39,20.36,20.36,14800.0,20.37,20.39,20.36,20.36,14800.0
2007-01-09 14:55:00,20.36,20.37,20.36,20.37,15200.0,20.36,20.37,20.36,20.37,15200.0
2007-01-09 15:00:00,20.37,20.39,20.37,20.38,14400.0,20.37,20.39,20.37,20.38,14400.0
2007-01-09 15:05:00,20.39,20.39,20.36,20.38,18000.0,20.39,20.39,20.36,20.38,18000.0
2007-01-09 15:10:00,20.38,20.38,20.37,20.37,9200.0,20.38,20.38,20.37,20.37,9200.0
2007-01-09 15:15:00,20.38,20.39,20.37,20.37,29200.0,20.38,20.39,20.37,20.37,29200.0
2007-01-09 15:20:00,20.37,20.38,20.37,20.38,15200.0,20.37,20.38,20.37,20.38,15200.0
2007-01-09 15:25:00,20.38,20.39,20.38,20.38,44400.0,20.38,20.39,20.38,20.38,44400.0
2007-01-09 15:30:00,20.38,20.39,20.38,20.39,24000.0,20.38,20.39,20.38,20.39,24000.0
2007-01-09 15:35:00,20.38,20.39,20.38,20.38,14400.0,20.38,20.39,20.38,20.38,14400.0
2007-01-09 15:40:00,20.38,20.39,20.36,20.37,22000.0,20.38,20.39,20.36,20.37,22000.0
2007-01-09 15:45:00,20.37,20.38,20.37,20.37,16400.0,20.37,20.38,20.37,20.37,16400.0
2007-01-09 15:50:00,20.38,20.39,20.37,20.38,21600.0,20.38,20.39,20.37,20.38,21600.0
2007-01-09 15:55:00,20.38,20.41,20.38,20.41,8400.0,20.38,20.41,20.38,20.41,8400.0
2007-01-10 09:30:00,20.4,20.4,20.26,20.27,10800.0,20.4,20.4,20.26,20.27,10800.0
2007-01-10 09:35:00,20.27,20.29,20.25,20.27,5200.0,20.27,20.29,20.25,20.27,5200.0
2007-01-10 09:40:00,20.27,20.3,20.27,20.29,4000.0,20.27,20.3,20.27,20.29,4000.0
2007-01-10 09:45:00,20.29,20.3,20.29,20.3,1600.0,20.29,20.3,20.29,20.3,1600.0
2007-01-10 09:50:00,20.3,20.31,20.29,20.3,3200.0,20.3,20.31,20.29,20.3,3200.0
2007-01-10 09:55:00,20.32,20.34,20.3,20.34,4400.0,20.32,20.34,20.3,20.34,4400.0
2007-01-10 10:00:00,20.3,20.35,20.3,20.34,2000.0,20.3,20.35,20.3,20.34,2000.0
2007-01-10 10:05:00,20.33,20.33,20.3,20.3,800.0,20.33,20.33,20.3,20.3,800.0
2007-01-10 10:10:00,20.3,20.32,20.3,20.32,3200.0,20.3,20.32,20.3,20.32,3200.0
2007-01-10 10:15:00,20.31,20.32,20.31,20.32,9600.0,20.31,20.32,20.31,20.32,9600.0
2007-01-10 10:20:00,20.32,20.32,20.31,20.31,1200.0,20.32,20.32,20.31,20.31,1200.0
2007-01-10 10:25:00,20.3,20.31,20.3,20.3,5200.0,20.3,20.31,20.3,20.3,5200.0
2007-01-10 10:30:00,20.29,20.29,20.28,20.29,1200.0,20.29,20.29,20.28,20.29,1200.0
2007-01-10 10:35:00,20.29,20.29,20.26,20.27,5600.0,20.29,20.29,20.26,20.27,5600.0
2007-01-10 10:40:00,20.27,20.28,20.27,20.28,6800.0,20.27,20.28,20.27,20.28,6800.0
2007-01-10 10:45:00,20.27,20.27,20.27,20.27,2400.0,20.27,20.27,20.27,20.27,2400.0
2007-01-10 10:50:00,20.28,20.29,20.28,20.29,6000.0,20.28,20.29,20.28,20.29,6000.0
2007-01-10 10:55:00,20.29,20.29,20.28,20.28,2800.0,20.29,20.29,20.28,20.28,2800.0
2007-01-10 11:00:00,20.29,20.29,20.28,20.29,5200.0,20.29,20.29,20.28,20.29,5200.0
2007-01-10 11:05:00,20.27,20.27,20.27,20.27,2400.0,20.27,20.27,20.27,20.27,2400.0
2007-01-10 11:10:00,20.27,20.28,20.26,20.28,4000.0,20.27,20.28,20.26,20.28,4000.0
2007-01-10 11:15:00,20.28,20.28,20.26,20.27,6400.0,20.28,20.28,20.26,20.27,6400.0
2007-01-10 11:20:00,20.27,20.28,20.26,20.26,10400.0,20.27,20.28,20.26,20.26,10400.0
2007-01-10 11:25:00,20.25,20.25,20.23,20.24,4000.0,20.25,20.25,20.23,20.24,4000.0
2007-01-10 11:30:00,20.25,20.25,20.24,20.25,1600.0,20.25,20.25,20.24,20.25,1600.0
2007-01-10 11:35:00,20.25,20.25,20.23,20.25,6000.0,20.25,20.25,20.23,20.25,6000.0
2007-01-10 11:40:00,20.25,20.25,20.24,20.24,3200.0,20.25,20.25,20.24,20.24,3200.0
2007-01-10 11:45:00,20.25,20.25,20.23,20.23,3600.0,20.25,20.25,20.23,20.23,3600.0
2007-01-10 11:50:00,20.22,20.23,20.22,20.23,6800.0,20.22,20.23,20.22,20.23,6800.0
2007-01-10 11:55:00,20.23,20.23,20.22,20.22,2000.0,20.23,20.23,20.22,20.22,2000.0
2007-01-10 12:00:00,20.22,20.22,20.21,20.21,4800.0,20.22,20.22,20.21,20.21,4800.0
2007-01-10 12:05:00,20.2,20.2,20.18,20.19,4000.0,20.2,20.2,20.18,20.19,4000.0
2007-01-10 12:10:00,20.22,20.22,20.18,20.18,4400.0,20.22,20.22,20.18,20.18,4400.0
2007-01-10 12:15:00,20.18,20.18,20.18,20.18,1600.0,20.18,20.18,20.18,20.18,1600.0
2007-01-10 12:20:00,20.22,20.24,20.22,20.24,2400.0,20.22,20.24,20.22,20.24,2400.0
2007-01-10 12:25:00,20.24,20.24,20.21,20.21,5600.0,20.24,20.24,20.21,20.21,5600.0
2007-01-10 12:30:00,20.21,20.22,20.18,20.18,2400.0,20.21,20.22,20.18,20.18,2400.0
2007-01-10 12:35:00,20.19,20.19,20.17,20.18,5200.0,20.19,20.19,20.17,20.18,5200.0
2007-01-10 12:40:00,20.17,20.17,20.17,20.17,800.0,20.17,20.17,20.17,20.17,800.0
2007-01-10 12:45:00,20.17,20.17,20.16,20.17,4000.0,20.17,20.17,20.16,20.17,4000.0
2007-01-10 12:50:00,20.17,20.17,20.16,20.17,4400.0,20.17,20.17,20.16,20.17,4400.0
2007-01-10 12:55:00,20.17,20.18,20.16,20.16,5600.0,20.17,20.18,20.16,20.16,5600.0
2007-01-10 13:00:00,20.16,20.17,20.15,20.17,10800.0,20.16,20.17,20.15,20.17,10800.0
2007-01-10 13:05:00,20.17,20.18,20.16,20.17,8800.0,20.17,20.18,20.16,20.17,8800.0
2007-01-10 13:10:00,20.17,20.18,20.17,20.18,8000.0,20.17,20.18,20.17,20.18,8000.0
2007-01-10 13:15:00,20.18,20.2,20.18,20.2,2800.0,20.18,20.2,20.18,20.2,2800.0
2007-01-10 13:20:00,20.18,20.22,20.18,20.2,8400.0,20.18,20.22,20.18,20.2,8400.0
2007-01-10 13:25:00,20.2,20.21,20.2,20.21,3200.0,20.2,20.21,20.2,20.21,3200.0
2007-01-10 13:30:00,20.23,20.23,20.22,20.22,800.0,20.23,20.23,20.22,20.22,800.0
2007-01-10 13:35:00,20.21,20.22,20.21,20.21,3200.0,20.21,20.22,20.21,20.21,3200.0
2007-01-10 13:40:00,20.22,20.23,20.21,20.21,4000.0,20.22,20.23,20.21,20.21,4000.0
2007-01-10 13:45:00,20.22,20.24,20.21,20.21,6400.0,20.22,20.24,20.21,20.21,6400.0
2007-01-10 13:50:00,20.21,20.21,20.21,20.21,3600.0,20.21,20.21,20.21,20.21,3600.0
2007-01-10 13:55:00,20.22,20.22,20.21,20.21,4400.0,20.22,20.22,20.21,20.21,4400.0
2007-01-10 14:00:00,20.21,20.22,20.21,20.22,3600.0,20.21,20.22,20.21,20.22,3600.0
2007-01-10 14:05:00,20.22,20.23,20.22,20.23,1200.0,20.22,20.23,20.22,20.23,1200.0
2007-01-10 14:10:00,20.25,20.25,20.21,20.21,12000.0,20.25,20.25,20.21,20.21,12000.0
2007-01-10 14:15:00,20.21,20.21,20.21,20.21,800.0,20.21,20.21,20.21,20.21,800.0
2007-01-10 14:20:00,20.21,20.24,20.21,20.21,6000.0,20.21,20.24,20.21,20.21,6000.0
2007-01-10 14:25:00,20.21,20.22,20.21,20.21,4000.0,20.21,20.22,20.21,20.21,4000.0
2007-01-10 14:30:00,20.21,20.21,20.19,20.19,4800.0,20.21,20.21,20.19,20.19,4800.0
2007-01-10 14:35:00,20.19,20.19,20.18,20.18,800.0,20.19,20.19,20.18,20.18,800.0
2007-01-10 14:40:00,20.19,20.19,20.18,20.18,2800.0,20.19,20.19,20.18,20.18,2800.0
2007-01-10 14:45:00,20.19,20.19,20.17,20.17,5200.0,20.19,20.19,20.17,20.17,5200.0
2007-01-10 14:50:00,20.17,20.19,20.17,20.19,2800.0,20.17,20.19,20.17,20.19,2800.0
2007-01-10 14:55:00,20.18,20.19,20.18,20.19,4800.0,20.18,20.19,20.18,20.19,4800.0
2007-01-10 15:00:00,20.19,20.19,20.18,20.18,8800.0,20.19,20.19,20.18,20.18,8800.0
2007-01-10 15:05:00,20.19,20.19,20.18,20.18,4800.0,20.19,20.19,20.18,20.18,4800.0
2007-01-10 15:10:00,20.18,20.19,20.18,20.19,5200.0,20.18,20.19,20.18,20.19,5200.0
2007-01-10 15:15:00,20.18,20.19,20.17,20.19,19600.0,20.18,20.19,20.17,20.19,19600.0
2007-01-10 15:20:00,20.19,20.19,20.19,20.19,6800.0,20.19,20.19,20.19,20.19,6800.0
2007-01-10 15:25:00,20.18,20.18,20.18,20.18,4000.0,20.18,20.18,20.18,20.18,4000.0
2007-01-10 15:30:00,20.18,20.2,20.17,20.18,10000.0,20.18,20.2,20.17,20.18,10000.0
2007-01-10 15:35:00,20.2,20.25,20.2,20.25,4800.0,20.2,20.25,20.2,20.25,4800.0
2007-01-10 15:40:00,20.26,20.26,20.25,20.26,14800.0,20.26,20.26,20.25,20.26,14800.0
2007-01-10 15:45:00,20.25,20.26,20.25,20.26,13600.0,20.25,20.26,20.25,20.26,13600.0
2007-01-10 15:50:00,20.26,20.29,20.25,20.28,39200.0,20.26,20.29,20.25,20.28,39200.0
2007-01-10 15:55:00,20.27,20.28,20.27,20.27,16800.0,20.27,20.28,20.27,20.27,16800.0
2007-01-11 09:30:00,20.25,20.27,20.19,20.19,6400.0,20.25,20.27,20.19,20.19,6400.0
2007-01-11 09:35:00,20.19,20.3,20.19,20.28,4800.0,20.19,20.3,20.19,20.28,4800.0
2007-01-11 09:40:00,20.32,20.32,20.32,20.32,400.0,20.32,20.32,20.32,20.32,400.0
2007-01-11 09:45:00,20.32,20.42,20.32,20.41,4000.0,20.32,20.42,20.32,20.41,4000.0
2007-01-11 09:50:00,20.41,20.44,20.4,20.41,4400.0,20.41,20.44,20.4,20.41,4400.0
2007-01-11 09:55:00,20.45,20.45,20.45,20.45,1200.0,20.45,20.45,20.45,20.45,1200.0
2007-01-11 10:00:00,20.45,20.45,20.45,20.45,0.0,20.45,20.45,20.45,20.45,0.0
2007-01-11 10:05:00,20.43,20.43,20.4,20.4,2800.0,20.43,20.43,20.4,20.4,2800.0
2007-01-11 10:10:00,20.4,20.42,20.4,20.42,2400.0,20.4,20.42,20.4,20.42,2400.0
2007-01-11 10:15:00,20.41,20.41,20.39,20.39,800.0,20.41,20.41,20.39,20.39,800.0
2007-01-11 10:20:00,20.41,20.41,20.41,20.41,400.0,20.41,20.41,20.41,20.41,400.0
2007-01-11 10:25:00,20.4,20.41,20.4,20.41,1200.0,20.4,20.41,20.4,20.41,1200.0
2007-01-11 10:30:00,20.41,20.41,20.41,20.41,400.0,20.41,20.41,20.41,20.41,400.0
2007-01-11 10:35:00,20.42,20.45,20.42,20.45,800.0,20.42,20.45,20.42,20.45,800.0
2007-01-11 10:40:00,20.45,20.46,20.41,20.42,6800.0,20.45,20.46,20.41,20.42,6800.0
2007-01-11 10:45:00,20.42,20.42,20.42,20.42,800.0,20.42,20.42,20.42,20.42,800.0
2007-01-11 10:50:00,20.43,20.44,20.43,20.43,4000.0,20.43,20.44,20.43,20.43,4000.0
2007-01-11 10:55:00,20.44,20.44,20.43,20.43,1600.0,20.44,20.44,20.43,20.43,1600.0
2007-01-11 11:00:00,20.43,20.47,20.43,20.47,2400.0,20.43,20.47,20.43,20.47,2400.0
2007-01-11 11:05:00,20.47,20.49,20.47,20.48,2800.0,20.47,20.49,20.47,20.48,2800.0
2007-01-11 11:10:00,20.48,20.48,20.48,20.48,800.0,20.48,20.48,20.48,20.48,800.0
2007-01-11 11:15:00,20.49,20.49,20.49,20.49,400.0,20.49,20.49,20.49,20.49,400.0
2007-01-11 11:20:00,20.49,20.51,20.49,20.51,7200.0,20.49,20.51,20.49,20.51,7200.0
2007-01-11 11:25:00,20.5,20.51,20.5,20.5,4000.0,20.5,20.51,20.5,20.5,4000.0
2007-01-11 11:30:00,20.48,20.5,20.48,20.5,6800.0,20.48,20.5,20.48,20.5,6800.0
2007-01-11 11:35:00,20.5,20.54,20.5,20.51,20800.0,20.5,20.54,20.5,20.51,20800.0
2007-01-11 11:40:00,20.53,20.56,20.53,20.56,4800.0,20.53,20.56,20.53,20.56,4800.0
2007-01-11 11:45:00,20.55,20.55,20.55,20.55,400.0,20.55,20.55,20.55,20.55,400.0
2007-01-11 11:50:00,20.56,20.56,20.55,20.55,2800.0,20.56,20.56,20.55,20.55,2800.0
2007-01-11 11:55:00,20.55,20.56,20.55,20.56,6400.0,20.55,20.56,20.55,20.56,6400.0
2007-01-11 12:00:00,20.55,20.57,20.55,20.56,3600.0,20.55,20.57,20.55,20.56,3600.0
2007-01-11 12:05:00,20.56,20.58,20.56,20.58,7600.0,20.56,20.58,20.56,20.58,7600.0
2007-01-11 12:10:00,20.57,20.61,20.57,20.61,14000.0,20.57,20.61,20.57,20.61,14000.0
2007-01-11 12:15:00,20.61,20.62,20.56,20.61,6800.0,20.61,20.62,20.56,20.61,6800.0
2007-01-11 12:20:00,20.6,20.65,20.6,20.65,17200.0,20.6,20.65,20.6,20.65,17200.0
2007-01-11 12:25:00,20.64,20.7,20.64,20.68,15200.0,20.64,20.7,20.64,20.68,15200.0
2007-01-11 12:30:00,20.68,20.68,20.67,20.68,24400.0,20.68,20.68,20.67,20.68,24400.0
2007-01-11 12:35:00,20.69,20.69,20.69,20.69,2000.0,20.69,20.69,20.69,20.69,2000.0
2007-01-11 12:40:00,20.68,20.69,20.68,20.69,14400.0,20.68,20.69,20.68,20.69,14400.0
2007-01-11 12:45:00,20.69,20.72,20.69,20.72,11600.0,20.69,20.72,20.69,20.72,11600.0
2007-01-11 12:50:00,20.72,20.73,20.7,20.73,10000.0,20.72,20.73,20.7,20.73,10000.0
2007-01-11 12:55:00,20.74,20.74,20.71,20.72,17200.0,20.74,20.74,20.71,20.72,17200.0
2007-01-11 13:00:00,20.71,20.71,20.7,20.71,12000.0,20.71,20.71,20.7,20.71,12000.0
2007-01-11 13:05:00,20.71,20.73,20.71,20.71,3200.0,20.71,20.73,20.71,20.71,3200.0
2007-01-11 13:10:00,20.71,20.72,20.69,20.72,19600.0,20.71,20.72,20.69,20.72,19600.0
2007-01-11 13:15:00,20.7,20.7,20.7,20.7,800.0,20.7,20.7,20.7,20.7,800.0
2007-01-11 13:20:00,20.71,20.71,20.69,20.7,8400.0,20.71,20.71,20.69,20.7,8400.0
2007-01-11 13:25:00,20.7,20.7,20.7,20.7,3600.0,20.7,20.7,20.7,20.7,3600.0
2007-01-11 13:30:00,20.7,20.7,20.68,20.7,7600.0,20.7,20.7,20.68,20.7,7600.0
2007-01-11 13:35:00,20.68,20.69,20.67,20.67,3200.0,20.68,20.69,20.67,20.67,3200.0
2007-01-11 13:40:00,20.65,20.68,20.64,20.68,6000.0,20.65,20.68,20.64,20.68,6000.0
2007-01-11 13:45:00,20.68,20.68,20.67,20.67,4400.0,20.68,20.68,20.67,20.67,4400.0
2007-01-11 13:50:00,20.67,20.67,20.65,20.65,14000.0,20.67,20.67,20.65,20.65,14000.0
2007-01-11 13:55:00,20.66,20.67,20.65,20.65,2800.0,20.66,20.67,20.65,20.65,2800.0
2007-01-11 14:00:00,20.66,20.66,20.65,20.66,5200.0,20.66,20.66,20.65,20.66,5200.0
2007-01-11 14:05:00,20.66,20.66,20.65,20.66,2400.0,20.66,20.66,20.65,20.66,2400.0
2007-01-11 14:10:00,20.66,20.66,20.65,20.66,6800.0,20.66,20.66,20.65,20.66,6800.0
2007-01-11 14:15:00,20.68,20.68,20.68,20.68,800.0,20.68,20.68,20.68,20.68,800.0
2007-01-11 14:20:00,20.68,20.68,20.68,20.68,800.0,20.68,20.68,20.68,20.68,800.0
2007-01-11 14:25:00,20.69,20.69,20.66,20.66,10000.0,20.69,20.69,20.66,20.66,10000.0
2007-01-11 14:30:00,20.67,20.69,20.67,20.68,7200.0,20.67,20.69,20.67,20.68,7200.0
2007-01-11 14:35:00,20.68,20.68,20.67,20.67,6800.0,20.68,20.68,20.67,20.67,6800.0
2007-01-11 14:40:00,20.67,20.67,20.67,20.67,3200.0,20.67,20.67,20.67,20.67,3200.0
2007-01-11 14:45:00,20.67,20.69,20.67,20.69,5200.0,20.67,20.69,20.67,20.69,5200.0
2007-01-11 14:50:00,20.69,20.71,20.69,20.71,11200.0,20.69,20.71,20.69,20.71,11200.0
2007-01-11 14:55:00,20.71,20.72,20.71,20.71,4800.0,20.71,20.72,20.71,20.71,4800.0
2007-01-11 15:00:00,20.71,20.71,20.7,20.71,3600.0,20.71,20.71,20.7,20.71,3600.0
2007-01-11 15:05:00,20.71,20.71,20.7,20.7,4000.0,20.71,20.71,20.7,20.7,4000.0
2007-01-11 15:10:00,20.71,20.71,20.7,20.71,5200.0,20.71,20.71,20.7,20.71,5200.0
2007-01-11 15:15:00,20.72,20.72,20.72,20.72,800.0,20.72,20.72,20.72,20.72,800.0
2007-01-11 15:20:00,20.72,20.72,20.7,20.7,3600.0,20.72,20.72,20.7,20.7,3600.0
2007-01-11 15:25:00,20.7,20.7,20.7,20.7,16400.0,20.7,20.7,20.7,20.7,16400.0
2007-01-11 15:30:00,20.7,20.72,20.7,20.72,6000.0,20.7,20.72,20.7,20.72,6000.0
2007-01-11 15:35:00,20.73,20.76,20.73,20.75,45600.0,20.73,20.76,20.73,20.75,45600.0
2007-01-11 15:40:00,20.75,20.76,20.74,20.76,12800.0,20.75,20.76,20.74,20.76,12800.0
2007-01-11 15:45:00,20.75,20.77,20.74,20.76,12800.0,20.75,20.77,20.74,20.76,12800.0
2007-01-11 15:50:00,20.75,20.78,20.75,20.78,17600.0,20.75,20.78,20.75,20.78,17600.0
2007-01-11 15:55:00,20.77,20.8,20.75,20.8,74000.0,20.77,20.8,20.75,20.8,74000.0
2007-01-12 09:30:00,20.81,20.81,20.75,20.75,10400.0,20.81,20.81,20.75,20.75,10400.0
2007-01-12 09:35:00,20.75,20.76,20.75,20.75,8000.0,20.75,20.76,20.75,20.75,8000.0
2007-01-12 09:40:00,20.75,20.76,20.75,20.75,9200.0,20.75,20.76,20.75,20.75,9200.0
2007-01-12 09:45:00,20.75,20.78,20.75,20.78,9200.0,20.75,20.78,20.75,20.78,9200.0
2007-01-12 09:50:00,20.79,20.81,20.78,20.81,8800.0,20.79,20.81,20.78,20.81,8800.0
2007-01-12 09:55:00,20.81,20.82,20.8,20.81,10000.0,20.81,20.82,20.8,20.81,10000.0
2007-01-12 10:00:00,20.81,20.81,20.8,20.8,6800.0,20.81,20.81,20.8,20.8,6800.0
2007-01-12 10:05:00,20.8,20.8,20.8,20.8,8000.0,20.8,20.8,20.8,20.8,8000.0
2007-01-12 10:10:00,20.8,20.8,20.79,20.8,2800.0,20.8,20.8,20.79,20.8,2800.0
2007-01-12 10:15:00,20.81,20.81,20.79,20.79,1600.0,20.81,20.81,20.79,20.79,1600.0
2007-01-12 10:20:00,20.8,20.83,20.8,20.82,4400.0,20.8,20.83,20.8,20.82,4400.0
2007-01-12 10:25:00,20.8,20.8,20.8,20.8,4400.0,20.8,20.8,20.8,20.8,4400.0
2007-01-12 10:30:00,20.81,20.83,20.8,20.83,4000.0,20.81,20.83,20.8,20.83,4000.0
2007-01-12 10:35:00,20.83,20.83,20.82,20.82,1200.0,20.83,20.83,20.82,20.82,1200.0
2007-01-12 10:40:00,20.8,20.81,20.79,20.79,6000.0,20.8,20.81,20.79,20.79,6000.0
2007-01-12 10:45:00,20.79,20.8,20.78,20.79,45600.0,20.79,20.8,20.78,20.79,45600.0
2007-01-12 10:50:00,20.79,20.79,20.77,20.79,3600.0,20.79,20.79,20.77,20.79,3600.0
2007-01-12 10:55:00,20.77,20.79,20.74,20.76,23200.0,20.77,20.79,20.74,20.76,23200.0
2007-01-12 11:00:00,20.76,20.77,20.76,20.77,4400.0,20.76,20.77,20.76,20.77,4400.0
2007-01-12 11:05:00,20.77,20.77,20.75,20.75,5600.0,20.77,20.77,20.75,20.75,5600.0
2007-01-12 11:10:00,20.77,20.77,20.76,20.76,2800.0,20.77,20.77,20.76,20.76,2800.0
2007-01-12 11:15:00,20.78,20.79,20.78,20.79,4000.0,20.78,20.79,20.78,20.79,4000.0
2007-01-12 11:20:00,20.78,20.8,20.78,20.8,800.0,20.78,20.8,20.78,20.8,800.0
2007-01-12 11:25:00,20.78,20.79,20.78,20.79,1600.0,20.78,20.79,20.78,20.79,1600.0
2007-01-12 11:30:00,20.78,20.78,20.77,20.78,4000.0,20.78,20.78,20.77,20.78,4000.0
2007-01-12 11:35:00,20.8,20.8,20.8,20.8,3200.0,20.8,20.8,20.8,20.8,3200.0
2007-01-12 11:40:00,20.78,20.78,20.75,20.76,4800.0,20.78,20.78,20.75,20.76,4800.0
2007-01-12 11:45:00,20.76,20.76,20.76,20.76,0.0,20.76,20.76,20.76,20.76,0.0
2007-01-12 11:50:00,20.78,20.81,20.78,20.78,4800.0,20.78,20.81,20.78,20.78,4800.0
2007-01-12 11:55:00,20.77,20.78,20.77,20.77,5600.0,20.77,20.78,20.77,20.77,5600.0
2007-01-12 12:00:00,20.78,20.79,20.78,20.79,2800.0,20.78,20.79,20.78,20.79,2800.0
2007-01-12 12:05:00,20.77,20.79,20.77,20.79,2800.0,20.77,20.79,20.77,20.79,2800.0
2007-01-12 12:10:00,20.77,20.77,20.77,20.77,400.0,20.77,20.77,20.77,20.77,400.0
2007-01-12 12:15:00,20.75,20.75,20.75,20.75,400.0,20.75,20.75,20.75,20.75,400.0
2007-01-12 12:20:00,20.75,20.76,20.74,20.74,1600.0,20.75,20.76,20.74,20.74,1600.0
2007-01-12 12:25:00,20.75,20.75,20.75,20.75,800.0,20.75,20.75,20.75,20.75,800.0
2007-01-12 12:30:00,20.75,20.76,20.73,20.73,5200.0,20.75,20.76,20.73,20.73,5200.0
2007-01-12 12:35:00,20.75,20.77,20.75,20.77,6000.0,20.75,20.77,20.75,20.77,6000.0
2007-01-12 12:40:00,20.78,20.78,20.78,20.78,400.0,20.78,20.78,20.78,20.78,400.0
2007-01-12 12:45:00,20.77,20.81,20.77,20.81,2800.0,20.77,20.81,20.77,20.81,2800.0
2007-01-12 12:50:00,20.81,20.81,20.81,20.81,0.0,20.81,20.81,20.81,20.81,0.0
2007-01-12 12:55:00,20.78,20.79,20.78,20.78,3200.0,20.78,20.79,20.78,20.78,3200.0
2007-01-12 13:00:00,20.8,20.8,20.78,20.78,1600.0,20.8,20.8,20.78,20.78,1600.0
2007-01-12 13:05:00,20.78,20.78,20.78,20.78,400.0,20.78,20.78,20.78,20.78,400.0
2007-01-12 13:10:00,20.78,20.79,20.78,20.78,2400.0,20.78,20.79,20.78,20.78,2400.0
2007-01-12 13:15:00,20.78,20.78,20.78,20.78,400.0,20.78,20.78,20.78,20.78,400.0
2007-01-12 13:20:00,20.79,20.79,20.79,20.79,1200.0,20.79,20.79,20.79,20.79,1200.0
2007-01-12 13:25:00,20.78,20.78,20.76,20.76,1600.0,20.78,20.78,20.76,20.76,1600.0
2007-01-12 13:30:00,20.75,20.76,20.75,20.76,2800.0,20.75,20.76,20.75,20.76,2800.0
2007-01-12 13:35:00,20.75,20.77,20.75,20.77,6000.0,20.75,20.77,20.75,20.77,6000.0
2007-01-12 13:40:00,20.77,20.77,20.77,20.77,0.0,20.77,20.77,20.77,20.77,0.0
2007-01-12 13:45:00,20.75,20.75,20.75,20.75,800.0,20.75,20.75,20.75,20.75,800.0
2007-01-12 13:50:00,20.77,20.77,20.75,20.75,1200.0,20.77,20.77,20.75,20.75,1200.0
2007-01-12 13:55:00,20.75,20.75,20.75,20.75,4400.0,20.75,20.75,20.75,20.75,4400.0
2007-01-12 14:00:00,20.75,20.75,20.74,20.74,5600.0,20.75,20.75,20.74,20.74,5600.0
2007-01-12 14:05:00,20.74,20.74,20.72,20.73,9200.0,20.74,20.74,20.72,20.73,9200.0
2007-01-12 14:10:00,20.73,20.73,20.73,20.73,2000.0,20.73,20.73,20.73,20.73,2000.0
2007-01-12 14:15:00,20.73,20.73,20.69,20.71,10400.0,20.73,20.73,20.69,20.71,10400.0
2007-01-12 14:20:00,20.71,20.74,20.71,20.74,4400.0,20.71,20.74,20.71,20.74,4400.0
2007-01-12 14:25:00,20.75,20.77,20.74,20.77,4400.0,20.75,20.77,20.74,20.77,4400.0
2007-01-12 14:30:00,20.77,20.77,20.75,20.75,2000.0,20.77,20.77,20.75,20.75,2000.0
2007-01-12 14:35:00,20.75,20.75,20.75,20.75,6800.0,20.75,20.75,20.75,20.75,6800.0
2007-01-12 14:40:00,20.75,20.79,20.75,20.79,6800.0,20.75,20.79,20.75,20.79,6800.0
2007-01-12 14:45:00,20.78,20.79,20.75,20.76,12000.0,20.78,20.79,20.75,20.76,12000.0
2007-01-12 14:50:00,20.76,20.78,20.76,20.78,7600.0,20.76,20.78,20.76,20.78,7600.0
2007-01-12 14:55:00,20.77,20.79,20.76,20.79,7200.0,20.77,20.79,20.76,20.79,7200.0
2007-01-12 15:00:00,20.78,20.79,20.77,20.77,4000.0,20.78,20.79,20.77,20.77,4000.0
2007-01-12 15:05:00,20.77,20.78,20.75,20.77,14800.0,20.77,20.78,20.75,20.77,14800.0
2007-01-12 15:10:00,20.76,20.78,20.75,20.77,8400.0,20.76,20.78,20.75,20.77,8400.0
2007-01-12 15:15:00,20.77,20.8,20.76,20.8,5600.0,20.77,20.8,20.76,20.8,5600.0
2007-01-12 15:20:00,20.78,20.79,20.78,20.78,6800.0,20.78,20.79,20.78,20.78,6800.0
2007-01-12 15:25:00,20.79,20.8,20.78,20.78,13600.0,20.79,20.8,20.78,20.78,13600.0
2007-01-12 15:30:00,20.78,20.79,20.78,20.78,6000.0,20.78,20.79,20.78,20.78,6000.0
2007-01-12 15:35:00,20.78,20.78,20.78,20.78,8000.0,20.78,20.78,20.78,20.78,8000.0
2007-01-12 15:40:00,20.78,20.78,20.78,20.78,6800.0,20.78,20.78,20.78,20.78,6800.0
2007-01-12 15:45:00,20.78,20.78,20.78,20.78,10000.0,20.78,20.78,20.78,20.78,10000.0
2007-01-12 15:50:00,20.79,20.81,20.79,20.79,9600.0,20.79,20.81,20.79,20.79,9600.0
2007-01-12 15:55:00,20.79,20.82,20.79,20.81,10400.0,20.79,20.82,20.79,20.81,10400.0
2007-01-16 09:30:00,20.82,20.82,20.78,20.79,9600.0,20.82,20.82,20.78,20.79,9600.0
2007-01-16 09:35:00,20.8,20.88,20.79,20.88,4800.0,20.8,20.88,20.79,20.88,4800.0
2007-01-16 09:40:00,20.88,20.88,20.88,20.88,400.0,20.88,20.88,20.88,20.88,400.0
2007-01-16 09:45:00,20.83,20.86,20.83,20.85,5200.0,20.83,20.86,20.83,20.85,5200.0
2007-01-16 09:50:00,20.86,20.91,20.86,20.9,8400.0,20.86,20.91,20.86,20.9,8400.0
2007-01-16 09:55:00,20.88,20.9,20.88,20.9,5200.0,20.88,20.9,20.88,20.9,5200.0
2007-01-16 10:00:00,20.92,20.92,20.86,20.86,2400.0,20.92,20.92,20.86,20.86,2400.0
2007-01-16 10:05:00,20.85,20.87,20.85,20.86,4400.0,20.85,20.87,20.85,20.86,4400.0
2007-01-16 10:10:00,20.87,20.92,20.87,20.92,3200.0,20.87,20.92,20.87,20.92,3200.0
2007-01-16 10:15:00,20.9,20.92,20.9,20.91,4000.0,20.9,20.92,20.9,20.91,4000.0
2007-01-16 10:20:00,20.89,20.91,20.88,20.88,2400.0,20.89,20.91,20.88,20.88,2400.0
2007-01-16 10:25:00,20.88,20.93,20.88,20.93,2400.0,20.88,20.93,20.88,20.93,2400.0
2007-01-16 10:30:00,20.91,20.91,20.91,20.91,2000.0,20.91,20.91,20.91,20.91,2000.0
2007-01-16 10:35:00,20.9,20.91,20.89,20.89,2400.0,20.9,20.91,20.89,20.89,2400.0
2007-01-16 10:40:00,20.89,20.93,20.89,20.92,4400.0,20.89,20.93,20.89,20.92,4400.0
2007-01-16 10:45:00,20.94,20.95,20.94,20.95,9600.0,20.94,20.95,20.94,20.95,9600.0
2007-01-16 10:50:00,20.95,20.97,20.95,20.95,6800.0,20.95,20.97,20.95,20.95,6800.0
2007-01-16 10:55:00,20.94,20.94,20.92,20.93,13600.0,20.94,20.94,20.92,20.93,13600.0
2007-01-16 11:00:00,20.93,20.95,20.93,20.95,6400.0,20.93,20.95,20.93,20.95,6400.0
2007-01-16 11:05:00,20.93,20.95,20.93,20.93,4000.0,20.93,20.95,20.93,20.93,4000.0
2007-01-16 11:10:00,20.93,20.97,20.93,20.94,6000.0,20.93,20.97,20.93,20.94,6000.0
2007-01-16 11:15:00,20.96,20.96,20.96,20.96,3600.0,20.96,20.96,20.96,20.96,3600.0
2007-01-16 11:20:00,20.97,20.97,20.94,20.95,4000.0,20.97,20.97,20.94,20.95,4000.0
2007-01-16 11:25:00,20.94,20.95,20.94,20.95,800.0,20.94,20.95,20.94,20.95,800.0
2007-01-16 11:30:00,20.96,20.96,20.96,20.96,800.0,20.96,20.96,20.96,20.96,800.0
2007-01-16 11:35:00,20.95,20.96,20.95,20.96,2400.0,20.95,20.96,20.95,20.96,2400.0
2007-01-16 11:40:00,20.97,21.0,20.96,20.96,10000.0,20.97,21.0,20.96,20.96,10000.0
2007-01-16 11:45:00,20.98,20.99,20.98,20.99,4400.0,20.98,20.99,20.98,20.99,4400.0
2007-01-16 11:50:00,20.96,20.99,20.96,20.99,15600.0,20.96,20.99,20.96,20.99,15600.0
2007-01-16 11:55:00,20.97,20.97,20.97,20.97,400.0,20.97,20.97,20.97,20.97,400.0
2007-01-16 12:00:00,20.97,20.98,20.95,20.96,4800.0,20.97,20.98,20.95,20.96,4800.0
2007-01-16 12:05:00,20.97,20.97,20.95,20.95,6000.0,20.97,20.97,20.95,20.95,6000.0
2007-01-16 12:10:00,20.96,20.96,20.95,20.95,1600.0,20.96,20.96,20.95,20.95,1600.0
2007-01-16 12:15:00,20.96,20.96,20.95,20.95,1600.0,20.96,20.96,20.95,20.95,1600.0
2007-01-16 12:20:00,20.95,20.95,20.95,20.95,2000.0,20.95,20.95,20.95,20.95,2000.0
2007-01-16 12:25:00,20.96,20.96,20.93,20.93,1200.0,20.96,20.96,20.93,20.93,1200.0
2007-01-16 12:30:00,20.93,20.95,20.93,20.95,1200.0,20.93,20.95,20.93,20.95,1200.0
2007-01-16 12:35:00,20.93,20.94,20.93,20.93,1200.0,20.93,20.94,20.93,20.93,1200.0
2007-01-16 12:40:00,20.93,20.93,20.93,20.93,400.0,20.93,20.93,20.93,20.93,400.0
2007-01-16 12:45:00,20.93,20.93,20.92,20.93,2800.0,20.93,20.93,20.92,20.93,2800.0
2007-01-16 12:50:00,20.93,20.93,20.93,20.93,3600.0,20.93,20.93,20.93,20.93,3600.0
2007-01-16 12:55:00,20.93,20.93,20.93,20.93,400.0,20.93,20.93,20.93,20.93,400.0
2007-01-16 13:00:00,20.93,20.93,20.93,20.93,4800.0,20.93,20.93,20.93,20.93,4800.0
2007-01-16 13:05:00,20.93,20.93,20.92,20.92,800.0,20.93,20.93,20.92,20.92,800.0
2007-01-16 13:10:00,20.91,20.91,20.91,20.91,2800.0,20.91,20.91,20.91,20.91,2800.0
2007-01-16 13:15:00,20.91,20.92,20.9,20.9,7200.0,20.91,20.92,20.9,20.9,7200.0
2007-01-16 13:20:00,20.9,20.9,20.9,20.9,800.0,20.9,20.9,20.9,20.9,800.0
2007-01-16 13:25:00,20.9,20.92,20.9,20.9,6000.0,20.9,20.92,20.9,20.9,6000.0
2007-01-16 13:30:00,20.9,20.91,20.9,20.91,2800.0,20.9,20.91,20.9,20.91,2800.0
2007-01-16 13:35:00,20.9,20.9,20.89,20.89,1200.0,20.9,20.9,20.89,20.89,1200.0
2007-01-16 13:40:00,20.88,20.89,20.88,20.88,2400.0,20.88,20.89,20.88,20.88,2400.0
2007-01-16 13:45:00,20.9,20.9,20.88,20.88,1200.0,20.9,20.9,20.88,20.88,1200.0
2007-01-16 13:50:00,20.88,20.88,20.88,20.88,1600.0,20.88,20.88,20.88,20.88,1600.0
2007-01-16 13:55:00,20.87,20.87,20.86,20.86,2800.0,20.87,20.87,20.86,20.86,2800.0
2007-01-16 14:00:00,20.86,20.88,20.86,20.88,3600.0,20.86,20.88,20.86,20.88,3600.0
2007-01-16 14:05:00,20.88,20.92,20.88,20.91,7600.0,20.88,20.92,20.88,20.91,7600.0
2007-01-16 14:10:00,20.88,20.88,20.88,20.88,400.0,20.88,20.88,20.88,20.88,400.0
2007-01-16 14:15:00,20.9,20.9,20.87,20.87,1600.0,20.9,20.9,20.87,20.87,1600.0
2007-01-16 14:20:00,20.87,20.91,20.87,20.91,3600.0,20.87,20.91,20.87,20.91,3600.0
2007-01-16 14:25:00,20.91,20.91,20.91,20.91,0.0,20.91,20.91,20.91,20.91,0.0
2007-01-16 14:30:00,20.91,20.91,20.9,20.91,1600.0,20.91,20.91,20.9,20.91,1600.0
2007-01-16 14:35:00,20.91,20.91,20.9,20.9,6400.0,20.91,20.91,20.9,20.9,6400.0
2007-01-16 14:40:00,20.92,20.92,20.91,20.91,2400.0,20.92,20.92,20.91,20.91,2400.0
2007-01-16 14:45:00,20.92,20.93,20.91,20.91,4400.0,20.92,20.93,20.91,20.91,4400.0
2007-01-16 14:50:00,20.92,20.92,20.9,20.9,13600.0,20.92,20.92,20.9,20.9,13600.0
2007-01-16 14:55:00,20.91,20.91,20.89,20.89,2800.0,20.91,20.91,20.89,20.89,2800.0
2007-01-16 15:00:00,20.89,20.92,20.89,20.92,3200.0,20.89,20.92,20.89,20.92,3200.0
2007-01-16 15:05:00,20.91,20.91,20.91,20.91,7200.0,20.91,20.91,20.91,20.91,7200.0
2007-01-16 15:10:00,20.92,20.92,20.9,20.9,2400.0,20.92,20.92,20.9,20.9,2400.0
2007-01-16 15:15:00,20.91,20.92,20.91,20.92,12400.0,20.91,20.92,20.91,20.92,12400.0
2007-01-16 15:20:00,20.91,20.94,20.91,20.93,11600.0,20.91,20.94,20.91,20.93,11600.0
2007-01-16 15:25:00,20.93,20.93,20.91,20.91,8800.0,20.93,20.93,20.91,20.91,8800.0
2007-01-16 15:30:00,20.91,20.92,20.91,20.91,4800.0,20.91,20.92,20.91,20.91,4800.0
2007-01-16 15:35:00,20.91,20.91,20.9,20.9,13600.0,20.91,20.91,20.9,20.9,13600.0
2007-01-16 15:40:00,20.91,20.92,20.91,20.92,11200.0,20.91,20.92,20.91,20.92,11200.0
2007-01-16 15:45:00,20.92,20.92,20.91,20.91,18000.0,20.92,20.92,20.91,20.91,18000.0
2007-01-16 15:50:00,20.91,20.93,20.91,20.93,6000.0,20.91,20.93,20.91,20.93,6000.0
2007-01-16 15:55:00,20.92,20.93,20.92,20.93,16400.0,20.92,20.93,20.92,20.93,16400.0
2007-01-17 09:30:00,20.87,20.89,20.85,20.89,2400.0,20.87,20.89,20.85,20.89,2400.0
2007-01-17 09:35:00,20.85,20.88,20.83,20.88,7200.0,20.85,20.88,20.83,20.88,7200.0
2007-01-17 09:40:00,20.89,20.89,20.86,20.88,4000.0,20.89,20.89,20.86,20.88,4000.0
2007-01-17 09:45:00,20.89,20.89,20.85,20.88,115200.0,20.89,20.89,20.85,20.88,115200.0
2007-01-17 09:50:00,20.85,20.87,20.85,20.87,3600.0,20.85,20.87,20.85,20.87,3600.0
2007-01-17 09:55:00,20.88,20.88,20.85,20.85,26000.0,20.88,20.88,20.85,20.85,26000.0
2007-01-17 10:00:00,20.86,20.86,20.83,20.84,15600.0,20.86,20.86,20.83,20.84,15600.0
2007-01-17 10:05:00,20.85,20.89,20.85,20.89,5600.0,20.85,20.89,20.85,20.89,5600.0
2007-01-17 10:10:00,20.86,20.86,20.86,20.86,800.0,20.86,20.86,20.86,20.86,800.0
2007-01-17 10:15:00,20.86,20.89,20.86,20.87,6800.0,20.86,20.89,20.86,20.87,6800.0
2007-01-17 10:20:00,20.86,20.87,20.86,20.87,6000.0,20.86,20.87,20.86,20.87,6000.0
2007-01-17 10:25:00,20.87,20.88,20.87,20.88,5600.0,20.87,20.88,20.87,20.88,5600.0
2007-01-17 10:30:00,20.9,20.9,20.88,20.89,2000.0,20.9,20.9,20.88,20.89,2000.0
2007-01-17 10:35:00,20.89,20.9,20.89,20.9,2800.0,20.89,20.9,20.89,20.9,2800.0
2007-01-17 10:40:00,20.9,20.9,20.89,20.9,2800.0,20.9,20.9,20.89,20.9,2800.0
2007-01-17 10:45:00,20.9,20.9,20.9,20.9,7600.0,20.9,20.9,20.9,20.9,7600.0
2007-01-17 10:50:00,20.9,20.91,20.9,20.91,2400.0,20.9,20.91,20.9,20.91,2400.0
2007-01-17 10:55:00,20.91,20.91,20.91,20.91,0.0,20.91,20.91,20.91,20.91,0.0
2007-01-17 11:00:00,20.91,20.91,20.9,20.9,2800.0,20.91,20.91,20.9,20.9,2800.0
2007-01-17 11:05:00,20.91,20.91,20.9,20.91,2000.0,20.91,20.91,20.9,20.91,2000.0
2007-01-17 11:10:00,20.89,20.89,20.89,20.89,4400.0,20.89,20.89,20.89,20.89,4400.0
2007-01-17 11:15:00,20.89,20.89,20.89,20.89,10400.0,20.89,20.89,20.89,20.89,10400.0
2007-01-17 11:20:00,20.89,20.89,20.89,20.89,7600.0,20.89,20.89,20.89,20.89,7600.0
2007-01-17 11:25:00,20.9,20.9,20.89,20.89,800.0,20.9,20.9,20.89,20.89,800.0
2007-01-17 11:30:00,20.9,20.91,20.9,20.9,11200.0,20.9,20.91,20.9,20.9,11200.0
2007-01-17 11:35:00,20.9,20.9,20.89,20.89,1600.0,20.9,20.9,20.89,20.89,1600.0
2007-01-17 11:40:00,20.9,20.9,20.9,20.9,400.0,20.9,20.9,20.9,20.9,400.0
2007-01-17 11:45:00,20.89,20.9,20.89,20.89,3600.0,20.89,20.9,20.89,20.89,3600.0
2007-01-17 11:50:00,20.88,20.89,20.88,20.89,1600.0,20.88,20.89,20.88,20.89,1600.0
2007-01-17 11:55:00,20.88,20.91,20.88,20.91,2800.0,20.88,20.91,20.88,20.91,2800.0
2007-01-17 12:00:00,20.92,20.92,20.92,20.92,800.0,20.92,20.92,20.92,20.92,800.0
2007-01-17 12:05:00,20.92,20.92,20.9,20.9,8400.0,20.92,20.92,20.9,20.9,8400.0
2007-01-17 12:10:00,20.9,20.92,20.9,20.9,2400.0,20.9,20.92,20.9,20.9,2400.0
2007-01-17 12:15:00,20.91,20.91,20.91,20.91,400.0,20.91,20.91,20.91,20.91,400.0
2007-01-17 12:20:00,20.92,20.92,20.92,20.92,400.0,20.92,20.92,20.92,20.92,400.0
2007-01-17 12:25:00,20.92,20.92,20.92,20.92,1600.0,20.92,20.92,20.92,20.92,1600.0
2007-01-17 12:30:00,20.92,20.92,20.89,20.89,32800.0,20.92,20.92,20.89,20.89,32800.0
2007-01-17 12:35:00,20.89,20.91,20.89,20.9,4400.0,20.89,20.91,20.89,20.9,4400.0
2007-01-17 12:40:00,20.9,20.91,20.89,20.89,4400.0,20.9,20.91,20.89,20.89,4400.0
2007-01-17 12:45:00,20.91,20.92,20.91,20.91,6000.0,20.91,20.92,20.91,20.91,6000.0
2007-01-17 12:50:00,20.92,20.93,20.9,20.92,5600.0,20.92,20.93,20.9,20.92,5600.0
2007-01-17 12:55:00,20.92,20.93,20.92,20.93,1200.0,20.92,20.93,20.92,20.93,1200.0
2007-01-17 13:00:00,20.92,20.93,20.9,20.9,15600.0,20.92,20.93,20.9,20.9,15600.0
2007-01-17 13:05:00,20.89,20.89,20.89,20.89,1200.0,20.89,20.89,20.89,20.89,1200.0
2007-01-17 13:10:00,20.91,20.91,20.89,20.89,4400.0,20.91,20.91,20.89,20.89,4400.0
2007-01-17 13:15:00,20.9,20.9,20.89,20.9,7200.0,20.9,20.9,20.89,20.9,7200.0
2007-01-17 13:20:00,20.89,20.9,20.89,20.89,12000.0,20.89,20.9,20.89,20.89,12000.0
2007-01-17 13:25:00,20.89,20.9,20.89,20.89,7200.0,20.89,20.9,20.89,20.89,7200.0
2007-01-17 13:30:00,20.89,20.9,20.89,20.89,27200.0,20.89,20.9,20.89,20.89,27200.0
2007-01-17 13:35:00,20.89,20.9,20.89,20.9,4000.0,20.89,20.9,20.89,20.9,4000.0
2007-01-17 13:40:00,20.88,20.88,20.88,20.88,800.0,20.88,20.88,20.88,20.88,800.0
2007-01-17 13:45:00,20.9,20.9,20.88,20.88,1600.0,20.9,20.9,20.88,20.88,1600.0
2007-01-17 13:50:00,20.88,20.9,20.88,20.9,18800.0,20.88,20.9,20.88,20.9,18800.0
2007-01-17 13:55:00,20.88,20.89,20.88,20.88,3200.0,20.88,20.89,20.88,20.88,3200.0
2007-01-17 14:00:00,20.88,20.89,20.88,20.89,20400.0,20.88,20.89,20.88,20.89,20400.0
2007-01-17 14:05:00,20.9,20.9,20.89,20.89,5200.0,20.9,20.9,20.89,20.89,5200.0
2007-01-17 14:10:00,20.9,20.9,20.89,20.89,1600.0,20.9,20.9,20.89,20.89,1600.0
2007-01-17 14:15:00,20.9,20.9,20.89,20.89,4800.0,20.9,20.9,20.89,20.89,4800.0
2007-01-17 14:20:00,20.88,20.89,20.88,20.88,14000.0,20.88,20.89,20.88,20.88,14000.0
2007-01-17 14:25:00,20.88,20.88,20.88,20.88,400.0,20.88,20.88,20.88,20.88,400.0
2007-01-17 14:30:00,20.9,20.9,20.88,20.9,24400.0,20.9,20.9,20.88,20.9,24400.0
2007-01-17 14:35:00,20.9,20.9,20.88,20.88,3600.0,20.9,20.9,20.88,20.88,3600.0
2007-01-17 14:40:00,20.89,20.89,20.88,20.88,2000.0,20.89,20.89,20.88,20.88,2000.0
2007-01-17 14:45:00,20.89,20.89,20.89,20.89,800.0,20.89,20.89,20.89,20.89,800.0
2007-01-17 14:50:00,20.88,20.89,20.86,20.89,6000.0,20.88,20.89,20.86,20.89,6000.0
2007-01-17 14:55:00,20.89,20.9,20.88,20.9,4400.0,20.89,20.9,20.88,20.9,4400.0
2007-01-17 15:00:00,20.88,20.9,20.88,20.9,26000.0,20.88,20.9,20.88,20.9,26000.0
2007-01-17 15:05:00,20.89,20.89,20.88,20.88,800.0,20.89,20.89,20.88,20.88,800.0
2007-01-17 15:10:00,20.88,20.9,20.88,20.88,8400.0,20.88,20.9,20.88,20.88,8400.0
2007-01-17 15:15:00,20.89,20.9,20.89,20.9,1200.0,20.89,20.9,20.89,20.9,1200.0
2007-01-17 15:20:00,20.9,20.9,20.89,20.89,4000.0,20.9,20.9,20.89,20.89,4000.0
2007-01-17 15:25:00,20.89,20.91,20.89,20.91,25200.0,20.89,20.91,20.89,20.91,25200.0
2007-01-17 15:30:00,20.91,20.92,20.9,20.91,94800.0,20.91,20.92,20.9,20.91,94800.0
2007-01-17 15:35:00,20.91,20.91,20.9,20.9,1600.0,20.91,20.91,20.9,20.9,1600.0
2007-01-17 15:40:00,20.9,20.9,20.89,20.89,22400.0,20.9,20.9,20.89,20.89,22400.0
2007-01-17 15:45:00,20.9,20.9,20.89,20.9,7200.0,20.9,20.9,20.89,20.9,7200.0
2007-01-17 15:50:00,20.89,20.9,20.89,20.89,10000.0,20.89,20.9,20.89,20.89,10000.0
2007-01-17 15:55:00,20.89,20.91,20.89,20.91,10000.0,20.89,20.91,20.89,20.91,10000.0
2007-01-18 09:30:00,20.83,20.88,20.83,20.86,12000.0,20.83,20.88,20.83,20.86,12000.0
2007-01-18 09:35:00,20.88,20.89,20.86,20.89,12000.0,20.88,20.89,20.86,20.89,12000.0
2007-01-18 09:40:00,20.88,20.88,20.88,20.88,5200.0,20.88,20.88,20.88,20.88,5200.0
2007-01-18 09:45:00,20.86,20.86,20.86,20.86,400.0,20.86,20.86,20.86,20.86,400.0
2007-01-18 09:50:00,20.88,20.89,20.86,20.89,9600.0,20.88,20.89,20.86,20.89,9600.0
2007-01-18 09:55:00,20.9,20.9,20.9,20.9,800.0,20.9,20.9,20.9,20.9,800.0
2007-01-18 10:00:00,20.87,20.9,20.86,20.86,2800.0,20.87,20.9,20.86,20.86,2800.0
2007-01-18 10:05:00,20.86,20.86,20.86,20.86,12400.0,20.86,20.86,20.86,20.86,12400.0
2007-01-18 10:10:00,20.86,20.87,20.81,20.81,3600.0,20.86,20.87,20.81,20.81,3600.0
2007-01-18 10:15:00,20.81,20.83,20.81,20.81,4800.0,20.81,20.83,20.81,20.81,4800.0
2007-01-18 10:20:00,20.8,20.84,20.8,20.8,3600.0,20.8,20.84,20.8,20.8,3600.0
2007-01-18 10:25:00,20.82,20.83,20.8,20.82,1600.0,20.82,20.83,20.8,20.82,1600.0
2007-01-18 10:30:00,20.8,20.81,20.8,20.81,3200.0,20.8,20.81,20.8,20.81,3200.0
2007-01-18 10:35:00,20.81,20.87,20.81,20.87,3600.0,20.81,20.87,20.81,20.87,3600.0
2007-01-18 10:40:00,20.88,20.88,20.88,20.88,800.0,20.88,20.88,20.88,20.88,800.0
2007-01-18 10:45:00,20.88,20.88,20.85,20.85,1600.0,20.88,20.88,20.85,20.85,1600.0
2007-01-18 10:50:00,20.87,20.88,20.87,20.87,3200.0,20.87,20.88,20.87,20.87,3200.0
2007-01-18 10:55:00,20.86,20.9,20.86,20.86,4400.0,20.86,20.9,20.86,20.86,4400.0
2007-01-18 11:00:00,20.86,20.89,20.84,20.88,63200.0,20.86,20.89,20.84,20.88,63200.0
2007-01-18 11:05:00,20.9,20.9,20.85,20.85,10000.0,20.9,20.9,20.85,20.85,10000.0
2007-01-18 11:10:00,20.87,20.9,20.86,20.86,13600.0,20.87,20.9,20.86,20.86,13600.0
2007-01-18 11:15:00,20.86,20.9,20.86,20.9,4400.0,20.86,20.9,20.86,20.9,4400.0
2007-01-18 11:20:00,20.88,20.88,20.88,20.88,1600.0,20.88,20.88,20.88,20.88,1600.0
2007-01-18 11:25:00,20.88,20.88,20.88,20.88,0.0,20.88,20.88,20.88,20.88,0.0
2007-01-18 11:30:00,20.86,20.86,20.84,20.84,4000.0,20.86,20.86,20.84,20.84,4000.0
2007-01-18 11:35:00,20.83,20.83,20.81,20.81,2000.0,20.83,20.83,20.81,20.81,2000.0
2007-01-18 11:40:00,20.81,20.85,20.81,20.85,6000.0,20.81,20.85,20.81,20.85,6000.0
2007-01-18 11:45:00,20.85,20.85,20.84,20.85,1600.0,20.85,20.85,20.84,20.85,1600.0
2007-01-18 11:50:00,20.87,20.88,20.86,20.86,3600.0,20.87,20.88,20.86,20.86,3600.0
2007-01-18 11:55:00,20.88,20.88,20.86,20.86,18800.0,20.88,20.88,20.86,20.86,18800.0
2007-01-18 12:00:00,20.88,20.88,20.86,20.88,3200.0,20.88,20.88,20.86,20.88,3200.0
2007-01-18 12:05:00,20.88,20.88,20.88,20.88,800.0,20.88,20.88,20.88,20.88,800.0
2007-01-18 12:10:00,20.88,20.88,20.88,20.88,0.0,20.88,20.88,20.88,20.88,0.0
2007-01-18 12:15:00,20.87,20.87,20.87,20.87,1200.0,20.87,20.87,20.87,20.87,1200.0
2007-01-18 12:20:00,20.87,20.89,20.87,20.89,3600.0,20.87,20.89,20.87,20.89,3600.0
2007-01-18 12:25:00,20.89,20.89,20.89,20.89,3200.0,20.89,20.89,20.89,20.89,3200.0
2007-01-18 12:30:00,20.89,20.89,20.87,20.88,3200.0,20.89,20.89,20.87,20.88,3200.0
2007-01-18 12:35:00,20.88,20.88,20.87,20.88,2400.0,20.88,20.88,20.87,20.88,2400.0
2007-01-18 12:40:00,20.88,20.88,20.88,20.88,1200.0,20.88,20.88,20.88,20.88,1200.0
2007-01-18 12:45:00,20.88,20.88,20.88,20.88,800.0,20.88,20.88,20.88,20.88,800.0
2007-01-18 12:50:00,20.88,20.88,20.87,20.88,4000.0,20.88,20.88,20.87,20.88,4000.0
2007-01-18 12:55:00,20.87,20.88,20.87,20.88,800.0,20.87,20.88,20.87,20.88,800.0
2007-01-18 13:00:00,20.88,20.89,20.88,20.89,2400.0,20.88,20.89,20.88,20.89,2400.0
2007-01-18 13:05:00,20.89,20.89,20.89,20.89,400.0,20.89,20.89,20.89,20.89,400.0
2007-01-18 13:10:00,20.89,20.91,20.89,20.91,7600.0,20.89,20.91,20.89,20.91,7600.0
2007-01-18 13:15:00,20.89,20.89,20.89,20.89,400.0,20.89,20.89,20.89,20.89,400.0
2007-01-18 13:20:00,20.91,20.91,20.91,20.91,400.0,20.91,20.91,20.91,20.91,400.0
2007-01-18 13:25:00,20.91,20.91,20.89,20.89,1200.0,20.91,20.91,20.89,20.89,1200.0
2007-01-18 13:30:00,20.89,20.9,20.89,20.9,2800.0,20.89,20.9,20.89,20.9,2800.0
2007-01-18 13:35:00,20.89,20.9,20.89,20.9,2000.0,20.89,20.9,20.89,20.9,2000.0
2007-01-18 13:40:00,20.9,20.9,20.9,20.9,0.0,20.9,20.9,20.9,20.9,0.0
2007-01-18 13:45:00,20.9,20.9,20.89,20.9,1200.0,20.9,20.9,20.89,20.9,1200.0
2007-01-18 13:50:00,20.9,20.9,20.9,20.9,0.0,20.9,20.9,20.9,20.9,0.0
2007-01-18 13:55:00,20.89,20.89,20.89,20.89,400.0,20.89,20.89,20.89,20.89,400.0
2007-01-18 14:00:00,20.89,20.9,20.89,20.89,2400.0,20.89,20.9,20.89,20.89,2400.0
2007-01-18 14:05:00,20.89,20.91,20.89,20.91,14000.0,20.89,20.91,20.89,20.91,14000.0
2007-01-18 14:10:00,20.91,20.91,20.91,20.91,2800.0,20.91,20.91,20.91,20.91,2800.0
2007-01-18 14:15:00,20.9,20.92,20.9,20.92,1600.0,20.9,20.92,20.9,20.92,1600.0
2007-01-18 14:20:00,20.9,20.9,20.9,20.9,400.0,20.9,20.9,20.9,20.9,400.0
2007-01-18 14:25:00,20.92,20.92,20.9,20.9,2400.0,20.92,20.92,20.9,20.9,2400.0
2007-01-18 14:30:00,20.9,20.9,20.88,20.89,4800.0,20.9,20.9,20.88,20.89,4800.0
2007-01-18 14:35:00,20.9,20.9,20.88,20.88,4400.0,20.9,20.9,20.88,20.88,4400.0
2007-01-18 14:40:00,20.88,20.89,20.88,20.88,2400.0,20.88,20.89,20.88,20.88,2400.0
2007-01-18 14:45:00,20.88,20.88,20.88,20.88,800.0,20.88,20.88,20.88,20.88,800.0
2007-01-18 14:50:00,20.88,20.88,20.88,20.88,4800.0,20.88,20.88,20.88,20.88,4800.0
2007-01-18 14:55:00,20.89,20.9,20.88,20.9,9200.0,20.89,20.9,20.88,20.9,9200.0
2007-01-18 15:00:00,20.91,20.91,20.9,20.9,800.0,20.91,20.91,20.9,20.9,800.0
2007-01-18 15:05:00,20.91,20.92,20.91,20.91,3600.0,20.91,20.92,20.91,20.91,3600.0
2007-01-18 15:10:00,20.91,20.91,20.9,20.91,3600.0,20.91,20.91,20.9,20.91,3600.0
2007-01-18 15:15:00,20.91,20.92,20.91,20.91,6000.0,20.91,20.92,20.91,20.91,6000.0
2007-01-18 15:20:00,20.91,20.91,20.9,20.9,6800.0,20.91,20.91,20.9,20.9,6800.0
2007-01-18 15:25:00,20.91,20.92,20.91,20.91,1600.0,20.91,20.92,20.91,20.91,1600.0
2007-01-18 15:30:00,20.91,20.92,20.91,20.91,7600.0,20.91,20.92,20.91,20.91,7600.0
2007-01-18 15:35:00,20.92,20.92,20.91,20.91,24000.0,20.92,20.92,20.91,20.91,24000.0
2007-01-18 15:40:00,20.91,20.92,20.91,20.92,15600.0,20.91,20.92,20.91,20.92,15600.0
2007-01-18 15:45:00,20.92,20.92,20.91,20.92,1200.0,20.92,20.92,20.91,20.92,1200.0
2007-01-18 15:50:00,20.91,20.92,20.91,20.91,15200.0,20.91,20.92,20.91,20.91,15200.0
2007-01-18 15:55:00,20.91,20.91,20.91,20.91,34800.0,20.91,20.91,20.91,20.91,34800.0
2007-01-19 09:30:00,20.96,20.96,20.91,20.96,56400.0,20.96,20.96,20.91,20.96,56400.0
2007-01-19 09:35:00,20.96,20.99,20.95,20.95,13600.0,20.96,20.99,20.95,20.95,13600.0
2007-01-19 09:40:00,20.96,20.99,20.96,20.96,14800.0,20.96,20.99,20.96,20.96,14800.0
2007-01-19 09:45:00,20.98,20.98,20.98,20.98,400.0,20.98,20.98,20.98,20.98,400.0
2007-01-19 09:50:00,20.98,21.0,20.98,21.0,4800.0,20.98,21.0,20.98,21.0,4800.0
2007-01-19 09:55:00,20.99,21.0,20.96,20.96,7200.0,20.99,21.0,20.96,20.96,7200.0
2007-01-19 10:00:00,20.97,20.98,20.96,20.96,25200.0,20.97,20.98,20.96,20.96,25200.0
2007-01-19 10:05:00,20.96,20.96,20.91,20.92,6000.0,20.96,20.96,20.91,20.92,6000.0
2007-01-19 10:10:00,20.9,20.92,20.9,20.9,7200.0,20.9,20.92,20.9,20.9,7200.0
2007-01-19 10:15:00,20.92,20.95,20.92,20.95,6000.0,20.92,20.95,20.92,20.95,6000.0
2007-01-19 10:20:00,20.99,20.99,20.99,20.99,400.0,20.99,20.99,20.99,20.99,400.0
2007-01-19 10:25:00,20.98,20.98,20.96,20.96,1600.0,20.98,20.98,20.96,20.96,1600.0
2007-01-19 10:30:00,20.97,20.99,20.97,20.97,2800.0,20.97,20.99,20.97,20.97,2800.0
2007-01-19 10:35:00,20.97,20.98,20.97,20.97,2400.0,20.97,20.98,20.97,20.97,2400.0
2007-01-19 10:40:00,20.99,21.0,20.99,21.0,2000.0,20.99,21.0,20.99,21.0,2000.0
2007-01-19 10:45:00,21.0,21.0,21.0,21.0,400.0,21.0,21.0,21.0,21.0,400.0
2007-01-19 10:50:00,20.99,20.99,20.99,20.99,2000.0,20.99,20.99,20.99,20.99,2000.0
2007-01-19 10:55:00,20.98,21.0,20.98,21.0,9200.0,20.98,21.0,20.98,21.0,9200.0
2007-01-19 11:00:00,21.0,21.02,21.0,21.02,10400.0,21.0,21.02,21.0,21.02,10400.0
2007-01-19 11:05:00,21.02,21.04,21.0,21.04,4400.0,21.02,21.04,21.0,21.04,4400.0
2007-01-19 11:10:00,21.01,21.02,21.01,21.02,8400.0,21.01,21.02,21.01,21.02,8400.0
2007-01-19 11:15:00,21.01,21.01,21.01,21.01,400.0,21.01,21.01,21.01,21.01,400.0
2007-01-19 11:20:00,21.01,21.03,21.01,21.03,4000.0,21.01,21.03,21.01,21.03,4000.0
2007-01-19 11:25:00,21.02,21.02,21.0,21.02,2400.0,21.02,21.02,21.0,21.02,2400.0
2007-01-19 11:30:00,21.03,21.03,21.01,21.01,2800.0,21.03,21.03,21.01,21.01,2800.0
2007-01-19 11:35:00,21.01,21.02,21.0,21.01,1600.0,21.01,21.02,21.0,21.01,1600.0
2007-01-19 11:40:00,21.02,21.02,21.0,21.02,2400.0,21.02,21.02,21.0,21.02,2400.0
2007-01-19 11:45:00,21.01,21.02,21.0,21.02,2800.0,21.01,21.02,21.0,21.02,2800.0
2007-01-19 11:50:00,21.02,21.02,21.0,21.0,6000.0,21.02,21.02,21.0,21.0,6000.0
2007-01-19 11:55:00,21.02,21.12,21.0,21.08,42800.0,21.02,21.12,21.0,21.08,42800.0
2007-01-19 12:00:00,21.09,21.09,21.0,21.01,24800.0,21.09,21.09,21.0,21.01,24800.0
2007-01-19 12:05:00,21.0,21.0,20.98,20.98,11600.0,21.0,21.0,20.98,20.98,11600.0
2007-01-19 12:10:00,20.98,21.0,20.97,20.97,28000.0,20.98,21.0,20.97,20.97,28000.0
2007-01-19 12:15:00,20.98,21.0,20.97,20.97,1200.0,20.98,21.0,20.97,20.97,1200.0
2007-01-19 12:20:00,20.97,21.0,20.97,21.0,1200.0,20.97,21.0,20.97,21.0,1200.0
2007-01-19 12:25:00,20.97,20.97,20.95,20.95,1600.0,20.97,20.97,20.95,20.95,1600.0
2007-01-19 12:30:00,20.95,20.96,20.95,20.95,2000.0,20.95,20.96,20.95,20.95,2000.0
2007-01-19 12:35:00,20.92,20.95,20.91,20.94,2800.0,20.92,20.95,20.91,20.94,2800.0
2007-01-19 12:40:00,20.93,20.93,20.93,20.93,1600.0,20.93,20.93,20.93,20.93,1600.0
2007-01-19 12:45:00,20.91,20.93,20.91,20.93,2000.0,20.91,20.93,20.91,20.93,2000.0
2007-01-19 12:50:00,20.92,20.92,20.92,20.92,1200.0,20.92,20.92,20.92,20.92,1200.0
2007-01-19 12:55:00,20.92,20.92,20.88,20.92,33200.0,20.92,20.92,20.88,20.92,33200.0
2007-01-19 13:00:00,20.93,20.98,20.93,20.97,10800.0,20.93,20.98,20.93,20.97,10800.0
2007-01-19 13:05:00,20.96,20.96,20.96,20.96,800.0,20.96,20.96,20.96,20.96,800.0
2007-01-19 13:10:00,20.95,20.96,20.94,20.94,2000.0,20.95,20.96,20.94,20.94,2000.0
2007-01-19 13:15:00,20.94,20.95,20.94,20.95,6000.0,20.94,20.95,20.94,20.95,6000.0
2007-01-19 13:20:00,20.95,20.96,20.95,20.96,3600.0,20.95,20.96,20.95,20.96,3600.0
2007-01-19 13:25:00,20.97,20.98,20.97,20.98,4000.0,20.97,20.98,20.97,20.98,4000.0
2007-01-19 13:30:00,20.98,20.99,20.98,20.99,2000.0,20.98,20.99,20.98,20.99,2000.0
2007-01-19 13:35:00,20.98,20.98,20.94,20.96,1600.0,20.98,20.98,20.94,20.96,1600.0
2007-01-19 13:40:00,20.94,20.97,20.94,20.97,5600.0,20.94,20.97,20.94,20.97,5600.0
2007-01-19 13:45:00,20.97,20.97,20.97,20.97,2000.0,20.97,20.97,20.97,20.97,2000.0
2007-01-19 13:50:00,20.97,20.97,20.96,20.96,800.0,20.97,20.97,20.96,20.96,800.0
2007-01-19 13:55:00,20.94,20.94,20.92,20.92,3600.0,20.94,20.94,20.92,20.92,3600.0
2007-01-19 14:00:00,20.92,20.93,20.9,20.93,8400.0,20.92,20.93,20.9,20.93,8400.0
2007-01-19 14:05:00,20.95,20.95,20.95,20.95,11600.0,20.95,20.95,20.95,20.95,11600.0
2007-01-19 14:10:00,20.97,21.0,20.97,20.99,7600.0,20.97,21.0,20.97,20.99,7600.0
2007-01-19 14:15:00,20.99,21.0,20.99,21.0,3600.0,20.99,21.0,20.99,21.0,3600.0
2007-01-19 14:20:00,21.0,21.0,21.0,21.0,5600.0,21.0,21.0,21.0,21.0,5600.0
2007-01-19 14:25:00,21.0,21.0,20.97,21.0,18800.0,21.0,21.0,20.97,21.0,18800.0
2007-01-19 14:30:00,21.0,21.0,21.0,21.0,6000.0,21.0,21.0,21.0,21.0,6000.0
2007-01-19 14:35:00,20.99,21.01,20.99,21.0,18400.0,20.99,21.01,20.99,21.0,18400.0
2007-01-19 14:40:00,21.01,21.01,21.0,21.0,2400.0,21.01,21.01,21.0,21.0,2400.0
2007-01-19 14:45:00,21.0,21.0,20.99,21.0,2000.0,21.0,21.0,20.99,21.0,2000.0
2007-01-19 14:50:00,21.0,21.0,20.95,20.95,4400.0,21.0,21.0,20.95,20.95,4400.0
2007-01-19 14:55:00,20.96,20.98,20.96,20.96,7200.0,20.96,20.98,20.96,20.96,7200.0
2007-01-19 15:00:00,20.98,21.01,20.97,21.01,5600.0,20.98,21.01,20.97,21.01,5600.0
2007-01-19 15:05:00,20.99,21.0,20.98,20.98,4000.0,20.99,21.0,20.98,20.98,4000.0
2007-01-19 15:10:00,20.98,21.01,20.98,21.01,4800.0,20.98,21.01,20.98,21.01,4800.0
2007-01-19 15:15:00,21.0,21.01,21.0,21.0,2000.0,21.0,21.01,21.0,21.0,2000.0
2007-01-19 15:20:00,21.0,21.0,21.0,21.0,3600.0,21.0,21.0,21.0,21.0,3600.0
2007-01-19 15:25:00,21.0,21.0,21.0,21.0,2800.0,21.0,21.0,21.0,21.0,2800.0
2007-01-19 15:30:00,21.0,21.0,20.98,20.99,11200.0,21.0,21.0,20.98,20.99,11200.0
2007-01-19 15:35:00,20.99,21.02,20.97,21.02,14000.0,20.99,21.02,20.97,21.02,14000.0
2007-01-19 15:40:00,21.0,21.02,20.99,21.0,3200.0,21.0,21.02,20.99,21.0,3200.0
2007-01-19 15:45:00,21.01,21.01,20.99,21.0,4400.0,21.01,21.01,20.99,21.0,4400.0
2007-01-19 15:50:00,21.0,21.01,20.99,21.0,23600.0,21.0,21.01,20.99,21.0,23600.0
2007-01-19 15:55:00,21.0,21.03,21.0,21.02,19600.0,21.0,21.03,21.0,21.02,19600.0
2007-01-22 09:30:00,21.06,21.06,21.02,21.05,9600.0,21.06,21.06,21.02,21.05,9600.0
2007-01-22 09:35:00,21.03,21.07,21.03,21.07,6800.0,21.03,21.07,21.03,21.07,6800.0
2007-01-22 09:40:00,21.09,21.09,21.05,21.06,7200.0,21.09,21.09,21.05,21.06,7200.0
2007-01-22 09:45:00,21.05,21.08,21.05,21.08,3200.0,21.05,21.08,21.05,21.08,3200.0
2007-01-22 09:50:00,21.06,21.07,21.05,21.06,3200.0,21.06,21.07,21.05,21.06,3200.0
2007-01-22 09:55:00,21.06,21.12,21.06,21.12,6400.0,21.06,21.12,21.06,21.12,6400.0
2007-01-22 10:00:00,21.11,21.11,21.1,21.1,3600.0,21.11,21.11,21.1,21.1,3600.0
2007-01-22 10:05:00,21.08,21.08,21.05,21.06,4000.0,21.08,21.08,21.05,21.06,4000.0
2007-01-22 10:10:00,21.06,21.08,21.06,21.08,4000.0,21.06,21.08,21.06,21.08,4000.0
2007-01-22 10:15:00,21.07,21.08,21.06,21.08,10000.0,21.07,21.08,21.06,21.08,10000.0
2007-01-22 10:20:00,21.08,21.1,21.08,21.1,1200.0,21.08,21.1,21.08,21.1,1200.0
2007-01-22 10:25:00,21.09,21.09,21.08,21.08,3600.0,21.09,21.09,21.08,21.08,3600.0
2007-01-22 10:30:00,21.08,21.11,21.08,21.09,2400.0,21.08,21.11,21.08,21.09,2400.0
2007-01-22 10:35:00,21.09,21.12,21.09,21.12,8800.0,21.09,21.12,21.09,21.12,8800.0
2007-01-22 10:40:00,21.13,21.15,21.12,21.15,7600.0,21.13,21.15,21.12,21.15,7600.0
2007-01-22 10:45:00,21.14,21.14,21.09,21.09,8000.0,21.14,21.14,21.09,21.09,8000.0
2007-01-22 10:50:00,21.09,21.09,21.09,21.09,1200.0,21.09,21.09,21.09,21.09,1200.0
2007-01-22 10:55:00,21.1,21.13,21.1,21.13,6000.0,21.1,21.13,21.1,21.13,6000.0
2007-01-22 11:00:00,21.11,21.12,21.11,21.11,2800.0,21.11,21.12,21.11,21.11,2800.0
2007-01-22 11:05:00,21.11,21.11,21.08,21.09,22000.0,21.11,21.11,21.08,21.09,22000.0
2007-01-22 11:10:00,21.09,21.1,21.09,21.1,1200.0,21.09,21.1,21.09,21.1,1200.0
2007-01-22 11:15:00,21.09,21.1,21.09,21.09,1600.0,21.09,21.1,21.09,21.09,1600.0
2007-01-22 11:20:00,21.09,21.09,21.09,21.09,2800.0,21.09,21.09,21.09,21.09,2800.0
2007-01-22 11:25:00,21.09,21.09,21.09,21.09,4000.0,21.09,21.09,21.09,21.09,4000.0
2007-01-22 11:30:00,21.1,21.1,21.09,21.09,5200.0,21.1,21.1,21.09,21.09,5200.0
2007-01-22 11:35:00,21.09,21.11,21.09,21.11,4400.0,21.09,21.11,21.09,21.11,4400.0
2007-01-22 11:40:00,21.12,21.12,21.11,21.11,6800.0,21.12,21.12,21.11,21.11,6800.0
2007-01-22 11:45:00,21.11,21.13,21.11,21.11,2000.0,21.11,21.13,21.11,21.11,2000.0
2007-01-22 11:50:00,21.14,21.15,21.12,21.15,2400.0,21.14,21.15,21.12,21.15,2400.0
2007-01-22 11:55:00,21.13,21.13,21.13,21.13,2400.0,21.13,21.13,21.13,21.13,2400.0
2007-01-22 12:00:00,21.13,21.13,21.13,21.13,3200.0,21.13,21.13,21.13,21.13,3200.0
2007-01-22 12:05:00,21.13,21.13,21.13,21.13,0.0,21.13,21.13,21.13,21.13,0.0
2007-01-22 12:10:00,21.13,21.13,21.13,21.13,2400.0,21.13,21.13,21.13,21.13,2400.0
2007-01-22 12:15:00,21.13,21.13,21.13,21.13,2000.0,21.13,21.13,21.13,21.13,2000.0
2007-01-22 12:20:00,21.14,21.14,21.13,21.14,5200.0,21.14,21.14,21.13,21.14,5200.0
2007-01-22 12:25:00,21.13,21.13,21.13,21.13,800.0,21.13,21.13,21.13,21.13,800.0
2007-01-22 12:30:00,21.13,21.15,21.13,21.15,5200.0,21.13,21.15,21.13,21.15,5200.0
2007-01-22 12:35:00,21.13,21.14,21.13,21.14,6000.0,21.13,21.14,21.13,21.14,6000.0
2007-01-22 12:40:00,21.14,21.15,21.14,21.14,5200.0,21.14,21.15,21.14,21.14,5200.0
2007-01-22 12:45:00,21.13,21.13,21.11,21.11,4000.0,21.13,21.13,21.11,21.11,4000.0
2007-01-22 12:50:00,21.11,21.13,21.11,21.13,1600.0,21.11,21.13,21.11,21.13,1600.0
2007-01-22 12:55:00,21.11,21.11,21.11,21.11,800.0,21.11,21.11,21.11,21.11,800.0
2007-01-22 13:00:00,21.11,21.12,21.11,21.12,3200.0,21.11,21.12,21.11,21.12,3200.0
2007-01-22 13:05:00,21.11,21.11,21.1,21.11,14400.0,21.11,21.11,21.1,21.11,14400.0
2007-01-22 13:10:00,21.11,21.11,21.1,21.1,1200.0,21.11,21.11,21.1,21.1,1200.0
2007-01-22 13:15:00,21.11,21.12,21.11,21.11,2800.0,21.11,21.12,21.11,21.11,2800.0
2007-01-22 13:20:00,21.11,21.12,21.11,21.11,3600.0,21.11,21.12,21.11,21.11,3600.0
2007-01-22 13:25:00,21.12,21.12,21.11,21.12,4400.0,21.12,21.12,21.11,21.12,4400.0
2007-01-22 13:30:00,21.11,21.11,21.11,21.11,2400.0,21.11,21.11,21.11,21.11,2400.0
2007-01-22 13:35:00,21.13,21.13,21.1,21.1,6000.0,21.13,21.13,21.1,21.1,6000.0
2007-01-22 13:40:00,21.1,21.11,21.1,21.11,6400.0,21.1,21.11,21.1,21.11,6400.0
2007-01-22 13:45:00,21.1,21.1,21.1,21.1,800.0,21.1,21.1,21.1,21.1,800.0
2007-01-22 13:50:00,21.1,21.1,21.07,21.08,4800.0,21.1,21.1,21.07,21.08,4800.0
2007-01-22 13:55:00,21.09,21.12,21.09,21.11,16000.0,21.09,21.12,21.09,21.11,16000.0
2007-01-22 14:00:00,21.11,21.12,21.11,21.12,4000.0,21.11,21.12,21.11,21.12,4000.0
2007-01-22 14:05:00,21.12,21.12,21.11,21.11,2400.0,21.12,21.12,21.11,21.11,2400.0
2007-01-22 14:10:00,21.12,21.12,21.1,21.1,11200.0,21.12,21.12,21.1,21.1,11200.0
2007-01-22 14:15:00,21.1,21.11,21.1,21.11,2400.0,21.1,21.11,21.1,21.11,2400.0
2007-01-22 14:20:00,21.11,21.13,21.11,21.13,13200.0,21.11,21.13,21.11,21.13,13200.0
2007-01-22 14:25:00,21.13,21.13,21.11,21.12,3200.0,21.13,21.13,21.11,21.12,3200.0
2007-01-22 14:30:00,21.11,21.11,21.11,21.11,1200.0,21.11,21.11,21.11,21.11,1200.0
2007-01-22 14:35:00,21.11,21.11,21.11,21.11,10400.0,21.11,21.11,21.11,21.11,10400.0
2007-01-22 14:40:00,21.11,21.12,21.11,21.12,3200.0,21.11,21.12,21.11,21.12,3200.0
2007-01-22 14:45:00,21.14,21.14,21.14,21.14,800.0,21.14,21.14,21.14,21.14,800.0
2007-01-22 14:50:00,21.13,21.14,21.12,21.13,3200.0,21.13,21.14,21.12,21.13,3200.0
2007-01-22 14:55:00,21.12,21.12,21.11,21.12,3600.0,21.12,21.12,21.11,21.12,3600.0
2007-01-22 15:00:00,21.11,21.11,21.11,21.11,800.0,21.11,21.11,21.11,21.11,800.0
2007-01-22 15:05:00,21.11,21.13,21.11,21.13,4400.0,21.11,21.13,21.11,21.13,4400.0
2007-01-22 15:10:00,21.14,21.14,21.13,21.13,5200.0,21.14,21.14,21.13,21.13,5200.0
2007-01-22 15:15:00,21.13,21.13,21.13,21.13,2400.0,21.13,21.13,21.13,21.13,2400.0
2007-01-22 15:20:00,21.13,21.13,21.13,21.13,6400.0,21.13,21.13,21.13,21.13,6400.0
2007-01-22 15:25:00,21.13,21.13,21.13,21.13,2800.0,21.13,21.13,21.13,21.13,2800.0
2007-01-22 15:30:00,21.13,21.14,21.13,21.13,34400.0,21.13,21.14,21.13,21.13,34400.0
2007-01-22 15:35:00,21.13,21.13,21.11,21.11,21200.0,21.13,21.13,21.11,21.11,21200.0
2007-01-22 15:40:00,21.11,21.14,21.11,21.14,9200.0,21.11,21.14,21.11,21.14,9200.0
2007-01-22 15:45:00,21.14,21.15,21.14,21.15,8400.0,21.14,21.15,21.14,21.15,8400.0
2007-01-22 15:50:00,21.14,21.15,21.14,21.14,19200.0,21.14,21.15,21.14,21.14,19200.0
2007-01-22 15:55:00,21.14,21.15,21.13,21.14,45200.0,21.14,21.15,21.13,21.14,45200.0
2007-01-23 09:30:00,21.11,21.15,21.11,21.15,6800.0,21.11,21.15,21.11,21.15,6800.0
2007-01-23 09:35:00,21.16,21.16,21.13,21.13,4000.0,21.16,21.16,21.13,21.13,4000.0
2007-01-23 09:40:00,21.13,21.14,21.13,21.14,4800.0,21.13,21.14,21.13,21.14,4800.0
2007-01-23 09:45:00,21.13,21.14,21.13,21.13,34000.0,21.13,21.14,21.13,21.13,34000.0
2007-01-23 09:50:00,21.14,21.14,21.1,21.1,4400.0,21.14,21.14,21.1,21.1,4400.0
2007-01-23 09:55:00,21.1,21.11,21.09,21.1,5600.0,21.1,21.11,21.09,21.1,5600.0
2007-01-23 10:00:00,21.1,21.1,21.08,21.09,4400.0,21.1,21.1,21.08,21.09,4400.0
2007-01-23 10:05:00,21.09,21.1,21.08,21.1,6000.0,21.09,21.1,21.08,21.1,6000.0
2007-01-23 10:10:00,21.12,21.12,21.08,21.09,2800.0,21.12,21.12,21.08,21.09,2800.0
2007-01-23 10:15:00,21.08,21.11,21.08,21.11,2000.0,21.08,21.11,21.08,21.11,2000.0
2007-01-23 10:20:00,21.11,21.11,21.1,21.1,800.0,21.11,21.11,21.1,21.1,800.0
2007-01-23 10:25:00,21.11,21.13,21.11,21.12,3600.0,21.11,21.13,21.11,21.12,3600.0
2007-01-23 10:30:00,21.11,21.12,21.11,21.12,2400.0,21.11,21.12,21.11,21.12,2400.0
2007-01-23 10:35:00,21.09,21.09,21.09,21.09,1200.0,21.09,21.09,21.09,21.09,1200.0
2007-01-23 10:40:00,21.09,21.09,21.04,21.04,1600.0,21.09,21.09,21.04,21.04,1600.0
2007-01-23 10:45:00,21.06,21.11,21.03,21.03,17200.0,21.06,21.11,21.03,21.03,17200.0
2007-01-23 10:50:00,21.05,21.08,21.05,21.07,3600.0,21.05,21.08,21.05,21.07,3600.0
2007-01-23 10:55:00,21.06,21.13,21.06,21.1,14000.0,21.06,21.13,21.06,21.1,14000.0
2007-01-23 11:00:00,21.08,21.09,21.08,21.09,2000.0,21.08,21.09,21.08,21.09,2000.0
2007-01-23 11:05:00,21.11,21.11,21.09,21.11,10400.0,21.11,21.11,21.09,21.11,10400.0
2007-01-23 11:10:00,21.09,21.12,21.09,21.12,2800.0,21.09,21.12,21.09,21.12,2800.0
2007-01-23 11:15:00,21.12,21.13,21.12,21.13,800.0,21.12,21.13,21.12,21.13,800.0
2007-01-23 11:20:00,21.13,21.13,21.1,21.1,2000.0,21.13,21.13,21.1,21.1,2000.0
2007-01-23 11:25:00,21.1,21.11,21.1,21.11,4000.0,21.1,21.11,21.1,21.11,4000.0
2007-01-23 11:30:00,21.11,21.11,21.1,21.11,2400.0,21.11,21.11,21.1,21.11,2400.0
2007-01-23 11:35:00,21.11,21.12,21.1,21.12,6800.0,21.11,21.12,21.1,21.12,6800.0
2007-01-23 11:40:00,21.12,21.12,21.12,21.12,400.0,21.12,21.12,21.12,21.12,400.0
2007-01-23 11:45:00,21.12,21.15,21.12,21.12,4000.0,21.12,21.15,21.12,21.12,4000.0
2007-01-23 11:50:00,21.14,21.16,21.14,21.15,3600.0,21.14,21.16,21.14,21.15,3600.0
2007-01-23 11:55:00,21.17,21.17,21.15,21.15,1600.0,21.17,21.17,21.15,21.15,1600.0
2007-01-23 12:00:00,21.14,21.14,21.14,21.14,1200.0,21.14,21.14,21.14,21.14,1200.0
2007-01-23 12:05:00,21.15,21.16,21.14,21.16,2800.0,21.15,21.16,21.14,21.16,2800.0
2007-01-23 12:10:00,21.16,21.17,21.14,21.15,4400.0,21.16,21.17,21.14,21.15,4400.0
2007-01-23 12:15:00,21.16,21.17,21.14,21.17,13200.0,21.16,21.17,21.14,21.17,13200.0
2007-01-23 12:20:00,21.17,21.2,21.17,21.18,8800.0,21.17,21.2,21.17,21.18,8800.0
2007-01-23 12:25:00,21.18,21.19,21.18,21.19,5200.0,21.18,21.19,21.18,21.19,5200.0
2007-01-23 12:30:00,21.2,21.21,21.18,21.21,14800.0,21.2,21.21,21.18,21.21,14800.0
2007-01-23 12:35:00,21.2,21.24,21.2,21.24,5600.0,21.2,21.24,21.2,21.24,5600.0
2007-01-23 12:40:00,21.24,21.26,21.23,21.26,3200.0,21.24,21.26,21.23,21.26,3200.0
2007-01-23 12:45:00,21.25,21.28,21.24,21.28,7600.0,21.25,21.28,21.24,21.28,7600.0
2007-01-23 12:50:00,21.27,21.29,21.27,21.28,8000.0,21.27,21.29,21.27,21.28,8000.0
2007-01-23 12:55:00,21.28,21.28,21.28,21.28,1200.0,21.28,21.28,21.28,21.28,1200.0
2007-01-23 13:00:00,21.27,21.27,21.24,21.25,4400.0,21.27,21.27,21.24,21.25,4400.0
2007-01-23 13:05:00,21.25,21.25,21.25,21.25,800.0,21.25,21.25,21.25,21.25,800.0
2007-01-23 13:10:00,21.25,21.27,21.25,21.27,7200.0,21.25,21.27,21.25,21.27,7200.0
2007-01-23 13:15:00,21.27,21.29,21.27,21.29,1600.0,21.27,21.29,21.27,21.29,1600.0
2007-01-23 13:20:00,21.29,21.29,21.28,21.28,2400.0,21.29,21.29,21.28,21.28,2400.0
2007-01-23 13:25:00,21.28,21.28,21.28,21.28,2800.0,21.28,21.28,21.28,21.28,2800.0
2007-01-23 13:30:00,21.26,21.28,21.25,21.26,3600.0,21.26,21.28,21.25,21.26,3600.0
2007-01-23 13:35:00,21.25,21.26,21.25,21.25,4000.0,21.25,21.26,21.25,21.25,4000.0
2007-01-23 13:40:00,21.25,21.25,21.25,21.25,1200.0,21.25,21.25,21.25,21.25,1200.0
2007-01-23 13:45:00,21.25,21.25,21.25,21.25,10400.0,21.25,21.25,21.25,21.25,10400.0
2007-01-23 13:50:00,21.25,21.25,21.23,21.24,5600.0,21.25,21.25,21.23,21.24,5600.0
2007-01-23 13:55:00,21.22,21.22,21.19,21.21,2800.0,21.22,21.22,21.19,21.21,2800.0
2007-01-23 14:00:00,21.19,21.21,21.19,21.2,4800.0,21.19,21.21,21.19,21.2,4800.0
2007-01-23 14:05:00,21.18,21.21,21.18,21.21,8000.0,21.18,21.21,21.18,21.21,8000.0
2007-01-23 14:10:00,21.18,21.19,21.18,21.19,1600.0,21.18,21.19,21.18,21.19,1600.0
2007-01-23 14:15:00,21.19,21.19,21.16,21.16,7200.0,21.19,21.19,21.16,21.16,7200.0
2007-01-23 14:20:00,21.16,21.16,21.13,21.13,5600.0,21.16,21.16,21.13,21.13,5600.0
2007-01-23 14:25:00,21.14,21.19,21.13,21.19,14000.0,21.14,21.19,21.13,21.19,14000.0
2007-01-23 14:30:00,21.17,21.17,21.13,21.14,2800.0,21.17,21.17,21.13,21.14,2800.0
2007-01-23 14:35:00,21.12,21.14,21.12,21.14,9200.0,21.12,21.14,21.12,21.14,9200.0
2007-01-23 14:40:00,21.13,21.13,21.12,21.12,3200.0,21.13,21.13,21.12,21.12,3200.0
2007-01-23 14:45:00,21.13,21.17,21.12,21.17,13600.0,21.13,21.17,21.12,21.17,13600.0
2007-01-23 14:50:00,21.18,21.18,21.14,21.15,3600.0,21.18,21.18,21.14,21.15,3600.0
2007-01-23 14:55:00,21.13,21.14,21.13,21.14,2800.0,21.13,21.14,21.13,21.14,2800.0
2007-01-23 15:00:00,21.17,21.21,21.15,21.21,16800.0,21.17,21.21,21.15,21.21,16800.0
2007-01-23 15:05:00,21.2,21.2,21.18,21.18,4400.0,21.2,21.2,21.18,21.18,4400.0
2007-01-23 15:10:00,21.19,21.2,21.18,21.19,3600.0,21.19,21.2,21.18,21.19,3600.0
2007-01-23 15:15:00,21.19,21.2,21.19,21.19,6000.0,21.19,21.2,21.19,21.19,6000.0
2007-01-23 15:20:00,21.2,21.21,21.2,21.2,4000.0,21.2,21.21,21.2,21.2,4000.0
2007-01-23 15:25:00,21.21,21.23,21.19,21.19,6800.0,21.21,21.23,21.19,21.19,6800.0
2007-01-23 15:30:00,21.18,21.19,21.18,21.19,4000.0,21.18,21.19,21.18,21.19,4000.0
2007-01-23 15:35:00,21.19,21.19,21.17,21.18,4000.0,21.19,21.19,21.17,21.18,4000.0
2007-01-23 15:40:00,21.18,21.2,21.16,21.16,9600.0,21.18,21.2,21.16,21.16,9600.0
2007-01-23 15:45:00,21.16,21.17,21.15,21.15,6400.0,21.16,21.17,21.15,21.15,6400.0
2007-01-23 15:50:00,21.15,21.21,21.13,21.18,20800.0,21.15,21.21,21.13,21.18,20800.0
2007-01-23 15:55:00,21.18,21.21,21.18,21.21,28000.0,21.18,21.21,21.18,21.21,28000.0
2007-01-24 09:30:00,21.26,21.26,21.2,21.21,18800.0,21.26,21.26,21.2,21.21,18800.0
2007-01-24 09:35:00,21.23,21.23,21.2,21.2,2000.0,21.23,21.23,21.2,21.2,2000.0
2007-01-24 09:40:00,21.2,21.3,21.2,21.29,9200.0,21.2,21.3,21.2,21.29,9200.0
2007-01-24 09:45:00,21.27,21.27,21.24,21.27,4000.0,21.27,21.27,21.24,21.27,4000.0
2007-01-24 09:50:00,21.26,21.26,21.25,21.25,1600.0,21.26,21.26,21.25,21.25,1600.0
2007-01-24 09:55:00,21.24,21.27,21.24,21.27,4800.0,21.24,21.27,21.24,21.27,4800.0
2007-01-24 10:00:00,21.26,21.29,21.26,21.28,3200.0,21.26,21.29,21.26,21.28,3200.0
2007-01-24 10:05:00,21.25,21.3,21.25,21.3,1600.0,21.25,21.3,21.25,21.3,1600.0
2007-01-24 10:10:00,21.29,21.29,21.25,21.25,2400.0,21.29,21.29,21.25,21.25,2400.0
2007-01-24 10:15:00,21.25,21.26,21.25,21.26,2000.0,21.25,21.26,21.25,21.26,2000.0
2007-01-24 10:20:00,21.25,21.27,21.25,21.27,1200.0,21.25,21.27,21.25,21.27,1200.0
2007-01-24 10:25:00,21.27,21.27,21.25,21.25,4000.0,21.27,21.27,21.25,21.25,4000.0
2007-01-24 10:30:00,21.25,21.29,21.25,21.29,5600.0,21.25,21.29,21.25,21.29,5600.0
2007-01-24 10:35:00,21.26,21.26,21.25,21.25,1600.0,21.26,21.26,21.25,21.25,1600.0
2007-01-24 10:40:00,21.25,21.25,21.25,21.25,0.0,21.25,21.25,21.25,21.25,0.0
2007-01-24 10:45:00,21.26,21.29,21.26,21.26,6000.0,21.26,21.29,21.26,21.26,6000.0
2007-01-24 10:50:00,21.25,21.25,21.25,21.25,1200.0,21.25,21.25,21.25,21.25,1200.0
2007-01-24 10:55:00,21.27,21.28,21.27,21.28,1200.0,21.27,21.28,21.27,21.28,1200.0
2007-01-24 11:00:00,21.27,21.31,21.27,21.29,9200.0,21.27,21.31,21.27,21.29,9200.0
2007-01-24 11:05:00,21.29,21.29,21.25,21.25,4000.0,21.29,21.29,21.25,21.25,4000.0
2007-01-24 11:10:00,21.25,21.27,21.23,21.23,9200.0,21.25,21.27,21.23,21.23,9200.0
2007-01-24 11:15:00,21.23,21.26,21.23,21.26,2400.0,21.23,21.26,21.23,21.26,2400.0
2007-01-24 11:20:00,21.26,21.27,21.25,21.25,2400.0,21.26,21.27,21.25,21.25,2400.0
2007-01-24 11:25:00,21.23,21.23,21.23,21.23,400.0,21.23,21.23,21.23,21.23,400.0
2007-01-24 11:30:00,21.23,21.23,21.23,21.23,11600.0,21.23,21.23,21.23,21.23,11600.0
2007-01-24 11:35:00,21.23,21.23,21.23,21.23,1600.0,21.23,21.23,21.23,21.23,1600.0
2007-01-24 11:40:00,21.23,21.23,21.23,21.23,800.0,21.23,21.23,21.23,21.23,800.0
2007-01-24 11:45:00,21.24,21.24,21.23,21.23,4000.0,21.24,21.24,21.23,21.23,4000.0
2007-01-24 11:50:00,21.24,21.24,21.23,21.23,2000.0,21.24,21.24,21.23,21.23,2000.0
2007-01-24 11:55:00,21.23,21.23,21.23,21.23,2400.0,21.23,21.23,21.23,21.23,2400.0
2007-01-24 12:00:00,21.22,21.22,21.2,21.2,10400.0,21.22,21.22,21.2,21.2,10400.0
2007-01-24 12:05:00,21.2,21.23,21.2,21.23,18400.0,21.2,21.23,21.2,21.23,18400.0
2007-01-24 12:10:00,21.23,21.23,21.23,21.23,0.0,21.23,21.23,21.23,21.23,0.0
2007-01-24 12:15:00,21.22,21.23,21.22,21.23,1200.0,21.22,21.23,21.22,21.23,1200.0
2007-01-24 12:20:00,21.23,21.23,21.23,21.23,3600.0,21.23,21.23,21.23,21.23,3600.0
2007-01-24 12:25:00,21.23,21.23,21.22,21.23,2800.0,21.23,21.23,21.22,21.23,2800.0
2007-01-24 12:30:00,21.23,21.27,21.23,21.27,2800.0,21.23,21.27,21.23,21.27,2800.0
2007-01-24 12:35:00,21.27,21.27,21.27,21.27,400.0,21.27,21.27,21.27,21.27,400.0
2007-01-24 12:40:00,21.26,21.26,21.26,21.26,1200.0,21.26,21.26,21.26,21.26,1200.0
2007-01-24 12:45:00,21.24,21.24,21.24,21.24,1600.0,21.24,21.24,21.24,21.24,1600.0
2007-01-24 12:50:00,21.24,21.24,21.24,21.24,400.0,21.24,21.24,21.24,21.24,400.0
2007-01-24 12:55:00,21.25,21.25,21.24,21.24,2000.0,21.25,21.25,21.24,21.24,2000.0
2007-01-24 13:00:00,21.26,21.28,21.26,21.28,3200.0,21.26,21.28,21.26,21.28,3200.0
2007-01-24 13:05:00,21.27,21.27,21.25,21.25,1200.0,21.27,21.27,21.25,21.25,1200.0
2007-01-24 13:10:00,21.25,21.25,21.25,21.25,0.0,21.25,21.25,21.25,21.25,0.0
2007-01-24 13:15:00,21.25,21.25,21.25,21.25,800.0,21.25,21.25,21.25,21.25,800.0
2007-01-24 13:20:00,21.25,21.25,21.25,21.25,400.0,21.25,21.25,21.25,21.25,400.0
2007-01-24 13:25:00,21.25,21.25,21.25,21.25,0.0,21.25,21.25,21.25,21.25,0.0
2007-01-24 13:30:00,21.26,21.29,21.26,21.29,1200.0,21.26,21.29,21.26,21.29,1200.0
2007-01-24 13:35:00,21.29,21.3,21.29,21.3,4000.0,21.29,21.3,21.29,21.3,4000.0
2007-01-24 13:40:00,21.3,21.3,21.29,21.29,2400.0,21.3,21.3,21.29,21.29,2400.0
2007-01-24 13:45:00,21.27,21.27,21.27,21.27,800.0,21.27,21.27,21.27,21.27,800.0
2007-01-24 13:50:00,21.28,21.28,21.27,21.27,1600.0,21.28,21.28,21.27,21.27,1600.0
2007-01-24 13:55:00,21.28,21.28,21.28,21.28,2000.0,21.28,21.28,21.28,21.28,2000.0
2007-01-24 14:00:00,21.28,21.28,21.28,21.28,1200.0,21.28,21.28,21.28,21.28,1200.0
2007-01-24 14:05:00,21.27,21.27,21.27,21.27,800.0,21.27,21.27,21.27,21.27,800.0
2007-01-24 14:10:00,21.27,21.27,21.27,21.27,0.0,21.27,21.27,21.27,21.27,0.0
2007-01-24 14:15:00,21.27,21.27,21.27,21.27,0.0,21.27,21.27,21.27,21.27,0.0
2007-01-24 14:20:00,21.28,21.28,21.27,21.27,2000.0,21.28,21.28,21.27,21.27,2000.0
2007-01-24 14:25:00,21.28,21.28,21.28,21.28,400.0,21.28,21.28,21.28,21.28,400.0
2007-01-24 14:30:00,21.28,21.3,21.28,21.3,800.0,21.28,21.3,21.28,21.3,800.0
2007-01-24 14:35:00,21.29,21.31,21.29,21.31,3600.0,21.29,21.31,21.29,21.31,3600.0
2007-01-24 14:40:00,21.31,21.31,21.31,21.31,800.0,21.31,21.31,21.31,21.31,800.0
2007-01-24 14:45:00,21.31,21.31,21.3,21.3,2800.0,21.31,21.31,21.3,21.3,2800.0
2007-01-24 14:50:00,21.31,21.31,21.3,21.3,800.0,21.31,21.31,21.3,21.3,800.0
2007-01-24 14:55:00,21.3,21.3,21.29,21.29,800.0,21.3,21.3,21.29,21.29,800.0
2007-01-24 15:00:00,21.3,21.31,21.29,21.3,3200.0,21.3,21.31,21.29,21.3,3200.0
2007-01-24 15:05:00,21.29,21.29,21.29,21.29,400.0,21.29,21.29,21.29,21.29,400.0
2007-01-24 15:10:00,21.29,21.29,21.29,21.29,800.0,21.29,21.29,21.29,21.29,800.0
2007-01-24 15:15:00,21.29,21.29,21.29,21.29,400.0,21.29,21.29,21.29,21.29,400.0
2007-01-24 15:20:00,21.29,21.3,21.29,21.3,1600.0,21.29,21.3,21.29,21.3,1600.0
2007-01-24 15:25:00,21.3,21.3,21.29,21.3,8000.0,21.3,21.3,21.29,21.3,8000.0
2007-01-24 15:30:00,21.3,21.3,21.29,21.29,2800.0,21.3,21.3,21.29,21.29,2800.0
2007-01-24 15:35:00,21.29,21.29,21.29,21.29,3600.0,21.29,21.29,21.29,21.29,3600.0
2007-01-24 15:40:00,21.3,21.31,21.3,21.31,2800.0,21.3,21.31,21.3,21.31,2800.0
2007-01-24 15:45:00,21.31,21.32,21.31,21.32,3200.0,21.31,21.32,21.31,21.32,3200.0
2007-01-24 15:50:00,21.32,21.35,21.31,21.35,10400.0,21.32,21.35,21.31,21.35,10400.0
2007-01-24 15:55:00,21.35,21.36,21.35,21.36,16400.0,21.35,21.36,21.35,21.36,16400.0
2007-01-25 09:30:00,21.35,21.35,21.28,21.28,12400.0,21.35,21.35,21.28,21.28,12400.0
2007-01-25 09:35:00,21.3,21.3,21.27,21.27,2800.0,21.3,21.3,21.27,21.27,2800.0
2007-01-25 09:40:00,21.26,21.26,21.23,21.25,9200.0,21.26,21.26,21.23,21.25,9200.0
2007-01-25 09:45:00,21.24,21.26,21.24,21.24,6000.0,21.24,21.26,21.24,21.24,6000.0
2007-01-25 09:50:00,21.24,21.25,21.24,21.24,2800.0,21.24,21.25,21.24,21.24,2800.0
2007-01-25 09:55:00,21.24,21.25,21.24,21.24,8400.0,21.24,21.25,21.24,21.24,8400.0
2007-01-25 10:00:00,21.25,21.25,21.24,21.24,12400.0,21.25,21.25,21.24,21.24,12400.0
2007-01-25 10:05:00,21.24,21.24,21.14,21.14,14000.0,21.24,21.24,21.14,21.14,14000.0
2007-01-25 10:10:00,21.15,21.17,21.15,21.16,5200.0,21.15,21.17,21.15,21.16,5200.0
2007-01-25 10:15:00,21.17,21.19,21.17,21.17,5200.0,21.17,21.19,21.17,21.17,5200.0
2007-01-25 10:20:00,21.17,21.18,21.17,21.17,2800.0,21.17,21.18,21.17,21.17,2800.0
2007-01-25 10:25:00,21.16,21.17,21.16,21.16,4400.0,21.16,21.17,21.16,21.16,4400.0
2007-01-25 10:30:00,21.16,21.16,21.14,21.14,6000.0,21.16,21.16,21.14,21.14,6000.0
2007-01-25 10:35:00,21.14,21.15,21.14,21.14,4400.0,21.14,21.15,21.14,21.14,4400.0
2007-01-25 10:40:00,21.14,21.14,21.14,21.14,3200.0,21.14,21.14,21.14,21.14,3200.0
2007-01-25 10:45:00,21.14,21.16,21.14,21.15,6800.0,21.14,21.16,21.14,21.15,6800.0
2007-01-25 10:50:00,21.14,21.14,21.14,21.14,3200.0,21.14,21.14,21.14,21.14,3200.0
2007-01-25 10:55:00,21.14,21.16,21.14,21.16,6800.0,21.14,21.16,21.14,21.16,6800.0
2007-01-25 11:00:00,21.14,21.15,21.14,21.15,2400.0,21.14,21.15,21.14,21.15,2400.0
2007-01-25 11:05:00,21.14,21.15,21.14,21.14,2800.0,21.14,21.15,21.14,21.14,2800.0
2007-01-25 11:10:00,21.14,21.16,21.14,21.16,4800.0,21.14,21.16,21.14,21.16,4800.0
2007-01-25 11:15:00,21.16,21.16,21.14,21.14,1200.0,21.16,21.16,21.14,21.14,1200.0
2007-01-25 11:20:00,21.15,21.16,21.15,21.16,4800.0,21.15,21.16,21.15,21.16,4800.0
2007-01-25 11:25:00,21.16,21.17,21.16,21.16,2400.0,21.16,21.17,21.16,21.16,2400.0
2007-01-25 11:30:00,21.16,21.16,21.15,21.16,7600.0,21.16,21.16,21.15,21.16,7600.0
2007-01-25 11:35:00,21.15,21.15,21.14,21.14,5200.0,21.15,21.15,21.14,21.14,5200.0
2007-01-25 11:40:00,21.15,21.15,21.15,21.15,800.0,21.15,21.15,21.15,21.15,800.0
2007-01-25 11:45:00,21.15,21.16,21.15,21.16,5200.0,21.15,21.16,21.15,21.16,5200.0
2007-01-25 11:50:00,21.16,21.17,21.16,21.17,2400.0,21.16,21.17,21.16,21.17,2400.0
2007-01-25 11:55:00,21.17,21.2,21.15,21.16,14400.0,21.17,21.2,21.15,21.16,14400.0
2007-01-25 12:00:00,21.16,21.16,21.15,21.15,1200.0,21.16,21.16,21.15,21.15,1200.0
2007-01-25 12:05:00,21.14,21.14,21.14,21.14,1200.0,21.14,21.14,21.14,21.14,1200.0
2007-01-25 12:10:00,21.13,21.14,21.09,21.09,7600.0,21.13,21.14,21.09,21.09,7600.0
2007-01-25 12:15:00,21.09,21.09,21.08,21.09,3200.0,21.09,21.09,21.08,21.09,3200.0
2007-01-25 12:20:00,21.08,21.08,21.07,21.08,4800.0,21.08,21.08,21.07,21.08,4800.0
2007-01-25 12:25:00,21.08,21.17,21.08,21.17,18400.0,21.08,21.17,21.08,21.17,18400.0
2007-01-25 12:30:00,21.16,21.16,21.13,21.14,4400.0,21.16,21.16,21.13,21.14,4400.0
2007-01-25 12:35:00,21.13,21.14,21.13,21.14,800.0,21.13,21.14,21.13,21.14,800.0
2007-01-25 12:40:00,21.12,21.12,21.12,21.12,2000.0,21.12,21.12,21.12,21.12,2000.0
2007-01-25 12:45:00,21.12,21.13,21.12,21.12,2400.0,21.12,21.13,21.12,21.12,2400.0
2007-01-25 12:50:00,21.12,21.12,21.12,21.12,2000.0,21.12,21.12,21.12,21.12,2000.0
2007-01-25 12:55:00,21.13,21.15,21.09,21.09,6000.0,21.13,21.15,21.09,21.09,6000.0
2007-01-25 13:00:00,21.09,21.15,21.09,21.15,2400.0,21.09,21.15,21.09,21.15,2400.0
2007-01-25 13:05:00,21.15,21.17,21.14,21.17,19600.0,21.15,21.17,21.14,21.17,19600.0
2007-01-25 13:10:00,21.17,21.17,21.17,21.17,4400.0,21.17,21.17,21.17,21.17,4400.0
2007-01-25 13:15:00,21.16,21.16,21.15,21.15,7600.0,21.16,21.16,21.15,21.15,7600.0
2007-01-25 13:20:00,21.15,21.15,21.13,21.14,3600.0,21.15,21.15,21.13,21.14,3600.0
2007-01-25 13:25:00,21.13,21.14,21.12,21.12,2800.0,21.13,21.14,21.12,21.12,2800.0
2007-01-25 13:30:00,21.12,21.13,21.1,21.13,5600.0,21.12,21.13,21.1,21.13,5600.0
2007-01-25 13:35:00,21.12,21.13,21.12,21.13,1200.0,21.12,21.13,21.12,21.13,1200.0
2007-01-25 13:40:00,21.12,21.15,21.12,21.14,2400.0,21.12,21.15,21.12,21.14,2400.0
2007-01-25 13:45:00,21.14,21.14,21.11,21.12,2400.0,21.14,21.14,21.11,21.12,2400.0
2007-01-25 13:50:00,21.11,21.11,21.11,21.11,400.0,21.11,21.11,21.11,21.11,400.0
2007-01-25 13:55:00,21.11,21.12,21.11,21.12,2800.0,21.11,21.12,21.11,21.12,2800.0
2007-01-25 14:00:00,21.13,21.17,21.11,21.17,48000.0,21.13,21.17,21.11,21.17,48000.0
2007-01-25 14:05:00,21.17,21.17,21.13,21.15,10800.0,21.17,21.17,21.13,21.15,10800.0
2007-01-25 14:10:00,21.15,21.15,21.11,21.12,14400.0,21.15,21.15,21.11,21.12,14400.0
2007-01-25 14:15:00,21.12,21.13,21.11,21.13,9200.0,21.12,21.13,21.11,21.13,9200.0
2007-01-25 14:20:00,21.13,21.13,21.11,21.13,4000.0,21.13,21.13,21.11,21.13,4000.0
2007-01-25 14:25:00,21.13,21.15,21.13,21.13,4800.0,21.13,21.15,21.13,21.13,4800.0
2007-01-25 14:30:00,21.13,21.14,21.11,21.13,8400.0,21.13,21.14,21.11,21.13,8400.0
2007-01-25 14:35:00,21.14,21.17,21.14,21.17,7600.0,21.14,21.17,21.14,21.17,7600.0
2007-01-25 14:40:00,21.17,21.17,21.17,21.17,4800.0,21.17,21.17,21.17,21.17,4800.0
2007-01-25 14:45:00,21.17,21.17,21.16,21.17,2800.0,21.17,21.17,21.16,21.17,2800.0
2007-01-25 14:50:00,21.17,21.19,21.17,21.17,4400.0,21.17,21.19,21.17,21.17,4400.0
2007-01-25 14:55:00,21.19,21.22,21.19,21.19,4400.0,21.19,21.22,21.19,21.19,4400.0
2007-01-25 15:00:00,21.19,21.2,21.14,21.16,12000.0,21.19,21.2,21.14,21.16,12000.0
2007-01-25 15:05:00,21.2,21.2,21.17,21.18,7600.0,21.2,21.2,21.17,21.18,7600.0
2007-01-25 15:10:00,21.19,21.21,21.19,21.19,1600.0,21.19,21.21,21.19,21.19,1600.0
2007-01-25 15:15:00,21.18,21.2,21.18,21.2,3200.0,21.18,21.2,21.18,21.2,3200.0
2007-01-25 15:20:00,21.19,21.21,21.19,21.2,15200.0,21.19,21.21,21.19,21.2,15200.0
2007-01-25 15:25:00,21.21,21.23,21.21,21.22,2800.0,21.21,21.23,21.21,21.22,2800.0
2007-01-25 15:30:00,21.21,21.22,21.21,21.22,2800.0,21.21,21.22,21.21,21.22,2800.0
2007-01-25 15:35:00,21.21,21.21,21.18,21.2,2000.0,21.21,21.21,21.18,21.2,2000.0
2007-01-25 15:40:00,21.18,21.18,21.18,21.18,6000.0,21.18,21.18,21.18,21.18,6000.0
2007-01-25 15:45:00,21.18,21.2,21.18,21.18,5200.0,21.18,21.2,21.18,21.18,5200.0
2007-01-25 15:50:00,21.18,21.19,21.18,21.19,18000.0,21.18,21.19,21.18,21.19,18000.0
2007-01-25 15:55:00,21.19,21.2,21.19,21.19,18400.0,21.19,21.2,21.19,21.19,18400.0
2007-01-26 09:30:00,21.9,22.38,21.88,22.0,95600.0,21.9,22.38,21.88,22.0,95600.0
2007-01-26 09:35:00,21.98,22.04,21.82,21.83,57200.0,21.98,22.04,21.82,21.83,57200.0
2007-01-26 09:40:00,21.88,21.88,21.65,21.75,28000.0,21.88,21.88,21.65,21.75,28000.0
2007-01-26 09:45:00,21.75,21.84,21.65,21.65,26800.0,21.75,21.84,21.65,21.65,26800.0
2007-01-26 09:50:00,21.64,21.8,21.64,21.77,17200.0,21.64,21.8,21.64,21.77,17200.0
2007-01-26 09:55:00,21.77,21.81,21.64,21.79,14800.0,21.77,21.81,21.64,21.79,14800.0
2007-01-26 10:00:00,21.81,21.83,21.72,21.72,10400.0,21.81,21.83,21.72,21.72,10400.0
2007-01-26 10:05:00,21.67,21.72,21.44,21.46,31200.0,21.67,21.72,21.44,21.46,31200.0
2007-01-26 10:10:00,21.47,21.62,21.38,21.52,37600.0,21.47,21.62,21.38,21.52,37600.0
2007-01-26 10:15:00,21.52,21.55,21.51,21.51,5200.0,21.52,21.55,21.51,21.51,5200.0
2007-01-26 10:20:00,21.46,21.47,21.43,21.46,6800.0,21.46,21.47,21.43,21.46,6800.0
2007-01-26 10:25:00,21.44,21.5,21.44,21.48,8000.0,21.44,21.5,21.44,21.48,8000.0
2007-01-26 10:30:00,21.48,21.55,21.47,21.54,8000.0,21.48,21.55,21.47,21.54,8000.0
2007-01-26 10:35:00,21.53,21.55,21.52,21.52,8800.0,21.53,21.55,21.52,21.52,8800.0
2007-01-26 10:40:00,21.53,21.56,21.52,21.53,4800.0,21.53,21.56,21.52,21.53,4800.0
2007-01-26 10:45:00,21.54,21.59,21.54,21.56,10000.0,21.54,21.59,21.54,21.56,10000.0
2007-01-26 10:50:00,21.6,21.6,21.55,21.55,15600.0,21.6,21.6,21.55,21.55,15600.0
2007-01-26 10:55:00,21.57,21.58,21.57,21.57,2400.0,21.57,21.58,21.57,21.57,2400.0
2007-01-26 11:00:00,21.57,21.57,21.53,21.55,18000.0,21.57,21.57,21.53,21.55,18000.0
2007-01-26 11:05:00,21.57,21.59,21.55,21.58,12000.0,21.57,21.59,21.55,21.58,12000.0
2007-01-26 11:10:00,21.58,21.61,21.55,21.61,11600.0,21.58,21.61,21.55,21.61,11600.0
2007-01-26 11:15:00,21.61,21.61,21.57,21.58,13600.0,21.61,21.61,21.57,21.58,13600.0
2007-01-26 11:20:00,21.57,21.58,21.53,21.58,18400.0,21.57,21.58,21.53,21.58,18400.0
2007-01-26 11:25:00,21.56,21.59,21.56,21.59,6800.0,21.56,21.59,21.56,21.59,6800.0
2007-01-26 11:30:00,21.58,21.58,21.55,21.55,2000.0,21.58,21.58,21.55,21.55,2000.0
2007-01-26 11:35:00,21.52,21.56,21.52,21.54,8800.0,21.52,21.56,21.52,21.54,8800.0
2007-01-26 11:40:00,21.54,21.56,21.54,21.56,5200.0,21.54,21.56,21.54,21.56,5200.0
2007-01-26 11:45:00,21.56,21.56,21.56,21.56,1200.0,21.56,21.56,21.56,21.56,1200.0
2007-01-26 11:50:00,21.56,21.58,21.56,21.57,4800.0,21.56,21.58,21.56,21.57,4800.0
2007-01-26 11:55:00,21.57,21.57,21.56,21.56,2400.0,21.57,21.57,21.56,21.56,2400.0
2007-01-26 12:00:00,21.55,21.56,21.55,21.56,2400.0,21.55,21.56,21.55,21.56,2400.0
2007-01-26 12:05:00,21.58,21.66,21.56,21.64,18400.0,21.58,21.66,21.56,21.64,18400.0
2007-01-26 12:10:00,21.64,21.65,21.64,21.65,4000.0,21.64,21.65,21.64,21.65,4000.0
2007-01-26 12:15:00,21.64,21.68,21.64,21.67,4800.0,21.64,21.68,21.64,21.67,4800.0
2007-01-26 12:20:00,21.69,21.71,21.67,21.7,8800.0,21.69,21.71,21.67,21.7,8800.0
2007-01-26 12:25:00,21.71,21.75,21.7,21.75,22000.0,21.71,21.75,21.7,21.75,22000.0
2007-01-26 12:30:00,21.73,21.75,21.73,21.74,13200.0,21.73,21.75,21.73,21.74,13200.0
2007-01-26 12:35:00,21.76,21.76,21.69,21.69,20800.0,21.76,21.76,21.69,21.69,20800.0
2007-01-26 12:40:00,21.71,21.71,21.65,21.67,6400.0,21.71,21.71,21.65,21.67,6400.0
2007-01-26 12:45:00,21.66,21.68,21.66,21.68,4400.0,21.66,21.68,21.66,21.68,4400.0
2007-01-26 12:50:00,21.68,21.68,21.59,21.61,8000.0,21.68,21.68,21.59,21.61,8000.0
2007-01-26 12:55:00,21.62,21.65,21.61,21.65,7600.0,21.62,21.65,21.61,21.65,7600.0
2007-01-26 13:00:00,21.63,21.71,21.63,21.68,10000.0,21.63,21.71,21.63,21.68,10000.0
2007-01-26 13:05:00,21.68,21.68,21.65,21.65,7200.0,21.68,21.68,21.65,21.65,7200.0
2007-01-26 13:10:00,21.66,21.68,21.66,21.68,2400.0,21.66,21.68,21.66,21.68,2400.0
2007-01-26 13:15:00,21.67,21.7,21.67,21.69,4000.0,21.67,21.7,21.67,21.69,4000.0
2007-01-26 13:20:00,21.69,21.74,21.69,21.72,9200.0,21.69,21.74,21.69,21.72,9200.0
2007-01-26 13:25:00,21.72,21.73,21.7,21.73,6000.0,21.72,21.73,21.7,21.73,6000.0
2007-01-26 13:30:00,21.73,21.75,21.71,21.75,10800.0,21.73,21.75,21.71,21.75,10800.0
2007-01-26 13:35:00,21.74,21.74,21.71,21.73,7200.0,21.74,21.74,21.71,21.73,7200.0
2007-01-26 13:40:00,21.72,21.74,21.72,21.74,5600.0,21.72,21.74,21.72,21.74,5600.0
2007-01-26 13:45:00,21.74,21.77,21.74,21.75,24400.0,21.74,21.77,21.74,21.75,24400.0
2007-01-26 13:50:00,21.75,21.81,21.75,21.76,191600.0,21.75,21.81,21.75,21.76,191600.0
2007-01-26 13:55:00,21.76,21.85,21.75,21.79,18000.0,21.76,21.85,21.75,21.79,18000.0
2007-01-26 14:00:00,21.81,21.88,21.81,21.86,28000.0,21.81,21.88,21.81,21.86,28000.0
2007-01-26 14:05:00,21.85,21.85,21.81,21.85,17600.0,21.85,21.85,21.81,21.85,17600.0
2007-01-26 14:10:00,21.84,21.93,21.84,21.88,18800.0,21.84,21.93,21.84,21.88,18800.0
2007-01-26 14:15:00,21.86,21.89,21.86,21.89,7600.0,21.86,21.89,21.86,21.89,7600.0
2007-01-26 14:20:00,21.89,21.89,21.87,21.89,11200.0,21.89,21.89,21.87,21.89,11200.0
2007-01-26 14:25:00,21.9,21.91,21.87,21.89,20400.0,21.9,21.91,21.87,21.89,20400.0
2007-01-26 14:30:00,21.92,21.92,21.88,21.9,6800.0,21.92,21.92,21.88,21.9,6800.0
2007-01-26 14:35:00,21.9,21.92,21.9,21.92,13600.0,21.9,21.92,21.9,21.92,13600.0
2007-01-26 14:40:00,21.91,22.0,21.91,21.98,16800.0,21.91,22.0,21.91,21.98,16800.0
2007-01-26 14:45:00,22.0,22.06,22.0,22.03,30400.0,22.0,22.06,22.0,22.03,30400.0
2007-01-26 14:50:00,22.02,22.05,22.0,22.01,12800.0,22.02,22.05,22.0,22.01,12800.0
2007-01-26 14:55:00,22.03,22.1,22.01,22.1,20800.0,22.03,22.1,22.01,22.1,20800.0
2007-01-26 15:00:00,22.08,22.13,22.06,22.13,21600.0,22.08,22.13,22.06,22.13,21600.0
2007-01-26 15:05:00,22.13,22.15,22.11,22.12,21200.0,22.13,22.15,22.11,22.12,21200.0
2007-01-26 15:10:00,22.12,22.13,22.0,22.0,22000.0,22.12,22.13,22.0,22.0,22000.0
2007-01-26 15:15:00,22.0,22.02,22.0,22.02,8800.0,22.0,22.02,22.0,22.02,8800.0
2007-01-26 15:20:00,22.06,22.08,22.04,22.06,9600.0,22.06,22.08,22.04,22.06,9600.0
2007-01-26 15:25:00,22.05,22.06,22.0,22.0,10000.0,22.05,22.06,22.0,22.0,10000.0
2007-01-26 15:30:00,22.0,22.03,21.96,22.02,20800.0,22.0,22.03,21.96,22.02,20800.0
2007-01-26 15:35:00,22.02,22.05,22.01,22.04,19200.0,22.02,22.05,22.01,22.04,19200.0
2007-01-26 15:40:00,22.05,22.06,22.0,22.04,31200.0,22.05,22.06,22.0,22.04,31200.0
2007-01-26 15:45:00,22.03,22.05,22.0,22.02,44400.0,22.03,22.05,22.0,22.02,44400.0
2007-01-26 15:50:00,22.0,22.07,21.98,22.06,82400.0,22.0,22.07,21.98,22.06,82400.0
2007-01-26 15:55:00,22.06,22.07,22.04,22.04,46000.0,22.06,22.07,22.04,22.04,46000.0
2007-01-29 09:30:00,22.02,22.16,21.91,21.91,23200.0,22.02,22.16,21.91,21.91,23200.0
2007-01-29 09:35:00,21.9,21.9,21.74,21.8,44000.0,21.9,21.9,21.74,21.8,44000.0
2007-01-29 09:40:00,21.81,21.89,21.8,21.89,18000.0,21.81,21.89,21.8,21.89,18000.0
2007-01-29 09:45:00,21.89,21.89,21.83,21.84,22000.0,21.89,21.89,21.83,21.84,22000.0
2007-01-29 09:50:00,21.84,21.84,21.78,21.78,33600.0,21.84,21.84,21.78,21.78,33600.0
2007-01-29 09:55:00,21.79,21.8,21.76,21.78,13200.0,21.79,21.8,21.76,21.78,13200.0
2007-01-29 10:00:00,21.78,21.81,21.76,21.76,21200.0,21.78,21.81,21.76,21.76,21200.0
2007-01-29 10:05:00,21.77,21.78,21.76,21.76,12800.0,21.77,21.78,21.76,21.76,12800.0
2007-01-29 10:10:00,21.76,21.77,21.73,21.75,14800.0,21.76,21.77,21.73,21.75,14800.0
2007-01-29 10:15:00,21.73,21.74,21.7,21.7,18400.0,21.73,21.74,21.7,21.7,18400.0
2007-01-29 10:20:00,21.7,21.7,21.66,21.68,8000.0,21.7,21.7,21.66,21.68,8000.0
2007-01-29 10:25:00,21.66,21.66,21.58,21.62,17600.0,21.66,21.66,21.58,21.62,17600.0
2007-01-29 10:30:00,21.63,21.64,21.56,21.59,13200.0,21.63,21.64,21.56,21.59,13200.0
2007-01-29 10:35:00,21.6,21.6,21.5,21.5,7600.0,21.6,21.6,21.5,21.5,7600.0
2007-01-29 10:40:00,21.5,21.54,21.5,21.5,8800.0,21.5,21.54,21.5,21.5,8800.0
2007-01-29 10:45:00,21.48,21.53,21.47,21.52,17200.0,21.48,21.53,21.47,21.52,17200.0
2007-01-29 10:50:00,21.51,21.53,21.5,21.51,7200.0,21.51,21.53,21.5,21.51,7200.0
2007-01-29 10:55:00,21.51,21.51,21.49,21.49,13600.0,21.51,21.51,21.49,21.49,13600.0
2007-01-29 11:00:00,21.49,21.5,21.46,21.49,23600.0,21.49,21.5,21.46,21.49,23600.0
2007-01-29 11:05:00,21.51,21.51,21.46,21.47,6400.0,21.51,21.51,21.46,21.47,6400.0
2007-01-29 11:10:00,21.47,21.51,21.47,21.47,7200.0,21.47,21.51,21.47,21.47,7200.0
2007-01-29 11:15:00,21.46,21.47,21.46,21.47,9600.0,21.46,21.47,21.46,21.47,9600.0
2007-01-29 11:20:00,21.47,21.47,21.43,21.43,5600.0,21.47,21.47,21.43,21.43,5600.0
2007-01-29 11:25:00,21.42,21.43,21.41,21.41,2000.0,21.42,21.43,21.41,21.41,2000.0
2007-01-29 11:30:00,21.41,21.41,21.32,21.34,10800.0,21.41,21.41,21.32,21.34,10800.0
2007-01-29 11:35:00,21.34,21.36,21.28,21.3,18000.0,21.34,21.36,21.28,21.3,18000.0
2007-01-29 11:40:00,21.3,21.31,21.29,21.31,12000.0,21.3,21.31,21.29,21.31,12000.0
2007-01-29 11:45:00,21.31,21.36,21.31,21.36,12000.0,21.31,21.36,21.31,21.36,12000.0
2007-01-29 11:50:00,21.35,21.36,21.33,21.36,15200.0,21.35,21.36,21.33,21.36,15200.0
2007-01-29 11:55:00,21.34,21.35,21.33,21.34,3600.0,21.34,21.35,21.33,21.34,3600.0
2007-01-29 12:00:00,21.34,21.38,21.33,21.35,13600.0,21.34,21.38,21.33,21.35,13600.0
2007-01-29 12:05:00,21.34,21.36,21.33,21.33,6800.0,21.34,21.36,21.33,21.33,6800.0
2007-01-29 12:10:00,21.33,21.35,21.32,21.32,25200.0,21.33,21.35,21.32,21.32,25200.0
2007-01-29 12:15:00,21.32,21.32,21.25,21.31,12400.0,21.32,21.32,21.25,21.31,12400.0
2007-01-29 12:20:00,21.29,21.29,21.29,21.29,13200.0,21.29,21.29,21.29,21.29,13200.0
2007-01-29 12:25:00,21.29,21.32,21.29,21.31,10800.0,21.29,21.32,21.29,21.31,10800.0
2007-01-29 12:30:00,21.3,21.3,21.3,21.3,12400.0,21.3,21.3,21.3,21.3,12400.0
2007-01-29 12:35:00,21.3,21.3,21.25,21.25,9600.0,21.3,21.3,21.25,21.25,9600.0
2007-01-29 12:40:00,21.25,21.25,21.13,21.13,28000.0,21.25,21.25,21.13,21.13,28000.0
2007-01-29 12:45:00,21.13,21.15,21.12,21.14,14000.0,21.13,21.15,21.12,21.14,14000.0
2007-01-29 12:50:00,21.13,21.21,21.13,21.16,38400.0,21.13,21.21,21.13,21.16,38400.0
2007-01-29 12:55:00,21.15,21.17,21.15,21.17,11600.0,21.15,21.17,21.15,21.17,11600.0
2007-01-29 13:00:00,21.16,21.16,21.1,21.13,29600.0,21.16,21.16,21.1,21.13,29600.0
2007-01-29 13:05:00,21.11,21.13,21.07,21.11,23200.0,21.11,21.13,21.07,21.11,23200.0
2007-01-29 13:10:00,21.09,21.16,21.06,21.16,16400.0,21.09,21.16,21.06,21.16,16400.0
2007-01-29 13:15:00,21.16,21.19,21.16,21.16,12800.0,21.16,21.19,21.16,21.16,12800.0
2007-01-29 13:20:00,21.13,21.15,21.08,21.14,10000.0,21.13,21.15,21.08,21.14,10000.0
2007-01-29 13:25:00,21.14,21.16,21.11,21.13,11600.0,21.14,21.16,21.11,21.13,11600.0
2007-01-29 13:30:00,21.13,21.15,21.09,21.09,14400.0,21.13,21.15,21.09,21.09,14400.0
2007-01-29 13:35:00,21.09,21.1,21.0,21.08,37600.0,21.09,21.1,21.0,21.08,37600.0
2007-01-29 13:40:00,21.07,21.07,20.99,20.99,16800.0,21.07,21.07,20.99,20.99,16800.0
2007-01-29 13:45:00,20.98,21.04,20.93,21.03,30400.0,20.98,21.04,20.93,21.03,30400.0
2007-01-29 13:50:00,21.01,21.03,20.94,20.99,14400.0,21.01,21.03,20.94,20.99,14400.0
2007-01-29 13:55:00,20.99,21.12,20.98,21.08,23600.0,20.99,21.12,20.98,21.08,23600.0
2007-01-29 14:00:00,21.08,21.08,21.03,21.04,10400.0,21.08,21.08,21.03,21.04,10400.0
2007-01-29 14:05:00,21.04,21.06,21.01,21.03,12400.0,21.04,21.06,21.01,21.03,12400.0
2007-01-29 14:10:00,20.98,20.98,20.91,20.95,20000.0,20.98,20.98,20.91,20.95,20000.0
2007-01-29 14:15:00,20.95,20.95,20.85,20.93,58400.0,20.95,20.95,20.85,20.93,58400.0
2007-01-29 14:20:00,20.94,20.97,20.8,20.8,18800.0,20.94,20.97,20.8,20.8,18800.0
2007-01-29 14:25:00,20.8,20.94,20.79,20.9,20400.0,20.8,20.94,20.79,20.9,20400.0
2007-01-29 14:30:00,20.9,20.93,20.9,20.92,28000.0,20.9,20.93,20.9,20.92,28000.0
2007-01-29 14:35:00,20.92,20.96,20.88,20.89,36800.0,20.92,20.96,20.88,20.89,36800.0
2007-01-29 14:40:00,20.89,20.96,20.88,20.95,24400.0,20.89,20.96,20.88,20.95,24400.0
2007-01-29 14:45:00,20.95,20.97,20.92,20.97,21600.0,20.95,20.97,20.92,20.97,21600.0
2007-01-29 14:50:00,20.96,20.97,20.83,20.84,19200.0,20.96,20.97,20.83,20.84,19200.0
2007-01-29 14:55:00,20.84,20.92,20.84,20.86,21200.0,20.84,20.92,20.84,20.86,21200.0
2007-01-29 15:00:00,20.85,20.9,20.85,20.89,25200.0,20.85,20.9,20.85,20.89,25200.0
2007-01-29 15:05:00,20.88,20.89,20.87,20.88,18000.0,20.88,20.89,20.87,20.88,18000.0
2007-01-29 15:10:00,20.88,20.96,20.88,20.96,21600.0,20.88,20.96,20.88,20.96,21600.0
2007-01-29 15:15:00,20.93,20.93,20.82,20.85,19200.0,20.93,20.93,20.82,20.85,19200.0
2007-01-29 15:20:00,20.85,20.85,20.7,20.71,56000.0,20.85,20.85,20.7,20.71,56000.0
2007-01-29 15:25:00,20.71,20.86,20.7,20.81,54000.0,20.71,20.86,20.7,20.81,54000.0
2007-01-29 15:30:00,20.79,20.84,20.71,20.77,30000.0,20.79,20.84,20.71,20.77,30000.0
2007-01-29 15:35:00,20.77,20.8,20.67,20.7,30400.0,20.77,20.8,20.67,20.7,30400.0
2007-01-29 15:40:00,20.7,20.7,20.6,20.6,39200.0,20.7,20.7,20.6,20.6,39200.0
2007-01-29 15:45:00,20.59,20.95,20.59,20.89,138000.0,20.59,20.95,20.59,20.89,138000.0
2007-01-29 15:50:00,20.89,20.96,20.81,20.87,166800.0,20.89,20.96,20.81,20.87,166800.0
2007-01-29 15:55:00,20.86,20.93,20.85,20.88,64400.0,20.86,20.93,20.85,20.88,64400.0
2007-01-30 09:30:00,20.84,20.88,20.69,20.85,11600.0,20.84,20.88,20.69,20.85,11600.0
2007-01-30 09:35:00,20.87,21.06,20.87,21.0,31600.0,20.87,21.06,20.87,21.0,31600.0
2007-01-30 09:40:00,20.98,20.99,20.97,20.97,6800.0,20.98,20.99,20.97,20.97,6800.0
2007-01-30 09:45:00,20.97,21.01,20.94,20.95,18000.0,20.97,21.01,20.94,20.95,18000.0
2007-01-30 09:50:00,20.96,20.97,20.95,20.95,8800.0,20.96,20.97,20.95,20.95,8800.0
2007-01-30 09:55:00,20.95,20.95,20.83,20.85,24400.0,20.95,20.95,20.83,20.85,24400.0
2007-01-30 10:00:00,20.89,20.93,20.89,20.93,5200.0,20.89,20.93,20.89,20.93,5200.0
2007-01-30 10:05:00,20.93,20.93,20.91,20.93,9600.0,20.93,20.93,20.91,20.93,9600.0
2007-01-30 10:10:00,20.93,20.93,20.89,20.89,10000.0,20.93,20.93,20.89,20.89,10000.0
2007-01-30 10:15:00,20.87,20.95,20.86,20.95,6400.0,20.87,20.95,20.86,20.95,6400.0
2007-01-30 10:20:00,20.96,20.98,20.94,20.98,7600.0,20.96,20.98,20.94,20.98,7600.0
2007-01-30 10:25:00,20.97,20.99,20.97,20.99,6000.0,20.97,20.99,20.97,20.99,6000.0
2007-01-30 10:30:00,21.01,21.04,20.96,20.96,22000.0,21.01,21.04,20.96,20.96,22000.0
2007-01-30 10:35:00,20.96,20.96,20.94,20.94,3600.0,20.96,20.96,20.94,20.94,3600.0
2007-01-30 10:40:00,20.94,20.96,20.94,20.95,6400.0,20.94,20.96,20.94,20.95,6400.0
2007-01-30 10:45:00,20.9,20.9,20.85,20.85,9600.0,20.9,20.9,20.85,20.85,9600.0
2007-01-30 10:50:00,20.85,20.85,20.82,20.83,21600.0,20.85,20.85,20.82,20.83,21600.0
2007-01-30 10:55:00,20.82,20.86,20.79,20.84,12800.0,20.82,20.86,20.79,20.84,12800.0
2007-01-30 11:00:00,20.85,20.85,20.8,20.8,3600.0,20.85,20.85,20.8,20.8,3600.0
2007-01-30 11:05:00,20.81,20.84,20.81,20.83,12800.0,20.81,20.84,20.81,20.83,12800.0
2007-01-30 11:10:00,20.83,20.83,20.83,20.83,0.0,20.83,20.83,20.83,20.83,0.0
2007-01-30 11:15:00,20.84,20.84,20.8,20.82,6400.0,20.84,20.84,20.8,20.82,6400.0
2007-01-30 11:20:00,20.82,20.82,20.81,20.82,5600.0,20.82,20.82,20.81,20.82,5600.0
2007-01-30 11:25:00,20.82,20.82,20.79,20.81,3200.0,20.82,20.82,20.79,20.81,3200.0
2007-01-30 11:30:00,20.81,20.81,20.79,20.8,4400.0,20.81,20.81,20.79,20.8,4400.0
2007-01-30 11:35:00,20.8,20.8,20.79,20.79,3200.0,20.8,20.8,20.79,20.79,3200.0
2007-01-30 11:40:00,20.8,20.8,20.76,20.77,7200.0,20.8,20.8,20.76,20.77,7200.0
2007-01-30 11:45:00,20.77,20.79,20.75,20.75,18000.0,20.77,20.79,20.75,20.75,18000.0
2007-01-30 11:50:00,20.75,20.75,20.72,20.73,11600.0,20.75,20.75,20.72,20.73,11600.0
2007-01-30 11:55:00,20.72,20.73,20.69,20.7,19600.0,20.72,20.73,20.69,20.7,19600.0
2007-01-30 12:00:00,20.7,20.7,20.66,20.67,4400.0,20.7,20.7,20.66,20.67,4400.0
2007-01-30 12:05:00,20.66,20.7,20.66,20.68,12400.0,20.66,20.7,20.66,20.68,12400.0
2007-01-30 12:10:00,20.68,20.69,20.64,20.64,14400.0,20.68,20.69,20.64,20.64,14400.0
2007-01-30 12:15:00,20.65,20.66,20.61,20.61,14400.0,20.65,20.66,20.61,20.61,14400.0
2007-01-30 12:20:00,20.61,20.64,20.59,20.64,30400.0,20.61,20.64,20.59,20.64,30400.0
2007-01-30 12:25:00,20.64,20.66,20.63,20.65,10000.0,20.64,20.66,20.63,20.65,10000.0
2007-01-30 12:30:00,20.64,20.64,20.6,20.61,10000.0,20.64,20.64,20.6,20.61,10000.0
2007-01-30 12:35:00,20.62,20.66,20.62,20.66,4800.0,20.62,20.66,20.62,20.66,4800.0
2007-01-30 12:40:00,20.67,20.67,20.65,20.65,3600.0,20.67,20.67,20.65,20.65,3600.0
2007-01-30 12:45:00,20.64,20.65,20.64,20.64,2800.0,20.64,20.65,20.64,20.64,2800.0
2007-01-30 12:50:00,20.64,20.64,20.61,20.62,6000.0,20.64,20.64,20.61,20.62,6000.0
2007-01-30 12:55:00,20.62,20.63,20.62,20.63,4800.0,20.62,20.63,20.62,20.63,4800.0
2007-01-30 13:00:00,20.63,20.63,20.63,20.63,2400.0,20.63,20.63,20.63,20.63,2400.0
2007-01-30 13:05:00,20.64,20.64,20.63,20.63,11200.0,20.64,20.64,20.63,20.63,11200.0
2007-01-30 13:10:00,20.63,20.65,20.63,20.65,14800.0,20.63,20.65,20.63,20.65,14800.0
2007-01-30 13:15:00,20.65,20.67,20.65,20.67,3600.0,20.65,20.67,20.65,20.67,3600.0
2007-01-30 13:20:00,20.69,20.75,20.69,20.75,14000.0,20.69,20.75,20.69,20.75,14000.0
2007-01-30 13:25:00,20.75,20.75,20.74,20.74,15600.0,20.75,20.75,20.74,20.74,15600.0
2007-01-30 13:30:00,20.74,20.75,20.74,20.75,2400.0,20.74,20.75,20.74,20.75,2400.0
2007-01-30 13:35:00,20.75,20.76,20.75,20.76,9200.0,20.75,20.76,20.75,20.76,9200.0
2007-01-30 13:40:00,20.77,20.77,20.76,20.76,800.0,20.77,20.77,20.76,20.76,800.0
2007-01-30 13:45:00,20.77,20.79,20.77,20.79,8800.0,20.77,20.79,20.77,20.79,8800.0
2007-01-30 13:50:00,20.78,20.79,20.78,20.79,4400.0,20.78,20.79,20.78,20.79,4400.0
2007-01-30 13:55:00,20.78,20.8,20.78,20.79,3600.0,20.78,20.8,20.78,20.79,3600.0
2007-01-30 14:00:00,20.8,20.8,20.75,20.75,13200.0,20.8,20.8,20.75,20.75,13200.0
2007-01-30 14:05:00,20.75,20.77,20.75,20.77,20400.0,20.75,20.77,20.75,20.77,20400.0
2007-01-30 14:10:00,20.78,20.81,20.78,20.78,5200.0,20.78,20.81,20.78,20.78,5200.0
2007-01-30 14:15:00,20.78,20.79,20.78,20.78,2400.0,20.78,20.79,20.78,20.78,2400.0
2007-01-30 14:20:00,20.77,20.78,20.77,20.78,4000.0,20.77,20.78,20.77,20.78,4000.0
2007-01-30 14:25:00,20.79,20.79,20.78,20.78,2400.0,20.79,20.79,20.78,20.78,2400.0
2007-01-30 14:30:00,20.78,20.78,20.75,20.76,16000.0,20.78,20.78,20.75,20.76,16000.0
2007-01-30 14:35:00,20.76,20.78,20.76,20.77,4400.0,20.76,20.78,20.76,20.77,4400.0
2007-01-30 14:40:00,20.77,20.84,20.77,20.82,13600.0,20.77,20.84,20.77,20.82,13600.0
2007-01-30 14:45:00,20.82,20.84,20.81,20.83,16800.0,20.82,20.84,20.81,20.83,16800.0
2007-01-30 14:50:00,20.84,20.87,20.84,20.85,10000.0,20.84,20.87,20.84,20.85,10000.0
2007-01-30 14:55:00,20.84,20.89,20.84,20.89,7200.0,20.84,20.89,20.84,20.89,7200.0
2007-01-30 15:00:00,20.89,20.9,20.88,20.89,12000.0,20.89,20.9,20.88,20.89,12000.0
2007-01-30 15:05:00,20.89,20.92,20.85,20.92,15200.0,20.89,20.92,20.85,20.92,15200.0
2007-01-30 15:10:00,20.91,20.91,20.88,20.91,12000.0,20.91,20.91,20.88,20.91,12000.0
2007-01-30 15:15:00,20.89,20.93,20.89,20.93,13600.0,20.89,20.93,20.89,20.93,13600.0
2007-01-30 15:20:00,20.92,20.95,20.91,20.93,37200.0,20.92,20.95,20.91,20.93,37200.0
2007-01-30 15:25:00,20.94,20.98,20.94,20.95,19600.0,20.94,20.98,20.94,20.95,19600.0
2007-01-30 15:30:00,20.94,20.95,20.89,20.92,36000.0,20.94,20.95,20.89,20.92,36000.0
2007-01-30 15:35:00,20.91,20.93,20.87,20.93,28000.0,20.91,20.93,20.87,20.93,28000.0
2007-01-30 15:40:00,20.93,20.93,20.88,20.9,23200.0,20.93,20.93,20.88,20.9,23200.0
2007-01-30 15:45:00,20.9,20.98,20.9,20.97,37600.0,20.9,20.98,20.9,20.97,37600.0
2007-01-30 15:50:00,20.97,21.22,20.96,20.98,66000.0,20.97,21.22,20.96,20.98,66000.0
2007-01-30 15:55:00,20.98,21.04,20.98,21.03,51200.0,20.98,21.04,20.98,21.03,51200.0
2007-01-31 09:30:00,20.88,21.06,20.88,21.06,12800.0,20.88,21.06,20.88,21.06,12800.0
2007-01-31 09:35:00,21.02,21.02,21.0,21.0,3200.0,21.02,21.02,21.0,21.0,3200.0
2007-01-31 09:40:00,21.0,21.0,20.93,20.94,5600.0,21.0,21.0,20.93,20.94,5600.0
2007-01-31 09:45:00,20.93,21.0,20.92,20.97,14000.0,20.93,21.0,20.92,20.97,14000.0
2007-01-31 09:50:00,20.99,21.0,20.98,20.99,8800.0,20.99,21.0,20.98,20.99,8800.0
2007-01-31 09:55:00,21.0,21.02,21.0,21.01,3200.0,21.0,21.02,21.0,21.01,3200.0
2007-01-31 10:00:00,21.02,21.02,21.0,21.0,11200.0,21.02,21.02,21.0,21.0,11200.0
2007-01-31 10:05:00,21.01,21.01,20.99,21.01,7200.0,21.01,21.01,20.99,21.01,7200.0
2007-01-31 10:10:00,21.04,21.04,21.03,21.03,1600.0,21.04,21.04,21.03,21.03,1600.0
2007-01-31 10:15:00,21.03,21.04,21.03,21.04,1600.0,21.03,21.04,21.03,21.04,1600.0
2007-01-31 10:20:00,21.05,21.06,21.05,21.06,2000.0,21.05,21.06,21.05,21.06,2000.0
2007-01-31 10:25:00,21.07,21.08,21.05,21.08,2800.0,21.07,21.08,21.05,21.08,2800.0
2007-01-31 10:30:00,21.11,21.15,21.1,21.15,8400.0,21.11,21.15,21.1,21.15,8400.0
2007-01-31 10:35:00,21.15,21.18,21.08,21.09,17600.0,21.15,21.18,21.08,21.09,17600.0
2007-01-31 10:40:00,21.08,21.08,20.97,21.0,22400.0,21.08,21.08,20.97,21.0,22400.0
2007-01-31 10:45:00,21.01,21.01,20.96,20.96,10000.0,21.01,21.01,20.96,20.96,10000.0
2007-01-31 10:50:00,20.96,20.98,20.96,20.97,7200.0,20.96,20.98,20.96,20.97,7200.0
2007-01-31 10:55:00,20.98,21.03,20.98,20.99,6400.0,20.98,21.03,20.98,20.99,6400.0
2007-01-31 11:00:00,20.98,20.99,20.98,20.99,4800.0,20.98,20.99,20.98,20.99,4800.0
2007-01-31 11:05:00,20.99,21.04,20.99,21.04,5600.0,20.99,21.04,20.99,21.04,5600.0
2007-01-31 11:10:00,21.04,21.04,21.04,21.04,800.0,21.04,21.04,21.04,21.04,800.0
2007-01-31 11:15:00,21.06,21.09,21.06,21.09,2800.0,21.06,21.09,21.06,21.09,2800.0
2007-01-31 11:20:00,21.09,21.09,21.08,21.08,2400.0,21.09,21.09,21.08,21.08,2400.0
2007-01-31 11:25:00,21.08,21.08,21.08,21.08,3600.0,21.08,21.08,21.08,21.08,3600.0
2007-01-31 11:30:00,21.08,21.12,21.08,21.1,6400.0,21.08,21.12,21.08,21.1,6400.0
2007-01-31 11:35:00,21.09,21.17,21.09,21.16,11600.0,21.09,21.17,21.09,21.16,11600.0
2007-01-31 11:40:00,21.15,21.16,21.13,21.15,9600.0,21.15,21.16,21.13,21.15,9600.0
2007-01-31 11:45:00,21.15,21.15,21.13,21.14,2400.0,21.15,21.15,21.13,21.14,2400.0
2007-01-31 11:50:00,21.14,21.16,21.13,21.16,3200.0,21.14,21.16,21.13,21.16,3200.0
2007-01-31 11:55:00,21.16,21.16,21.14,21.14,4400.0,21.16,21.16,21.14,21.14,4400.0
2007-01-31 12:00:00,21.16,21.16,21.14,21.16,1600.0,21.16,21.16,21.14,21.16,1600.0
2007-01-31 12:05:00,21.15,21.15,21.13,21.13,800.0,21.15,21.15,21.13,21.13,800.0
2007-01-31 12:10:00,21.13,21.18,21.13,21.18,6800.0,21.13,21.18,21.13,21.18,6800.0
2007-01-31 12:15:00,21.16,21.17,21.15,21.15,4400.0,21.16,21.17,21.15,21.15,4400.0
2007-01-31 12:20:00,21.17,21.18,21.16,21.18,3200.0,21.17,21.18,21.16,21.18,3200.0
2007-01-31 12:25:00,21.18,21.18,21.17,21.18,2400.0,21.18,21.18,21.17,21.18,2400.0
2007-01-31 12:30:00,21.17,21.17,21.16,21.16,6800.0,21.17,21.17,21.16,21.16,6800.0
2007-01-31 12:35:00,21.16,21.19,21.16,21.19,7200.0,21.16,21.19,21.16,21.19,7200.0
2007-01-31 12:40:00,21.19,21.19,21.19,21.19,800.0,21.19,21.19,21.19,21.19,800.0
2007-01-31 12:45:00,21.18,21.23,21.18,21.23,4400.0,21.18,21.23,21.18,21.23,4400.0
2007-01-31 12:50:00,21.22,21.22,21.21,21.21,2400.0,21.22,21.22,21.21,21.21,2400.0
2007-01-31 12:55:00,21.21,21.21,21.2,21.2,8800.0,21.21,21.21,21.2,21.2,8800.0
2007-01-31 13:00:00,21.21,21.22,21.2,21.22,4000.0,21.21,21.22,21.2,21.22,4000.0
2007-01-31 13:05:00,21.22,21.23,21.22,21.23,2800.0,21.22,21.23,21.22,21.23,2800.0
2007-01-31 13:10:00,21.23,21.23,21.22,21.22,2000.0,21.23,21.23,21.22,21.22,2000.0
2007-01-31 13:15:00,21.23,21.23,21.19,21.19,4000.0,21.23,21.23,21.19,21.19,4000.0
2007-01-31 13:20:00,21.19,21.19,21.18,21.18,2800.0,21.19,21.19,21.18,21.18,2800.0
2007-01-31 13:25:00,21.19,21.21,21.19,21.21,3200.0,21.19,21.21,21.19,21.21,3200.0
2007-01-31 13:30:00,21.2,21.2,21.19,21.19,1200.0,21.2,21.2,21.19,21.19,1200.0
2007-01-31 13:35:00,21.19,21.21,21.19,21.21,4000.0,21.19,21.21,21.19,21.21,4000.0
2007-01-31 13:40:00,21.21,21.22,21.2,21.2,2000.0,21.21,21.22,21.2,21.2,2000.0
2007-01-31 13:45:00,21.21,21.21,21.19,21.19,2400.0,21.21,21.21,21.19,21.19,2400.0
2007-01-31 13:50:00,21.19,21.19,21.19,21.19,0.0,21.19,21.19,21.19,21.19,0.0
2007-01-31 13:55:00,21.19,21.21,21.19,21.21,4400.0,21.19,21.21,21.19,21.21,4400.0
2007-01-31 14:00:00,21.21,21.24,21.21,21.23,21600.0,21.21,21.24,21.21,21.23,21600.0
2007-01-31 14:05:00,21.21,21.21,21.19,21.19,6000.0,21.21,21.21,21.19,21.19,6000.0
2007-01-31 14:10:00,21.21,21.22,21.2,21.2,15600.0,21.21,21.22,21.2,21.2,15600.0
2007-01-31 14:15:00,21.24,21.24,21.22,21.22,2400.0,21.24,21.24,21.22,21.22,2400.0
2007-01-31 14:20:00,21.23,21.24,21.21,21.23,6400.0,21.23,21.24,21.21,21.23,6400.0
2007-01-31 14:25:00,21.22,21.25,21.22,21.25,4000.0,21.22,21.25,21.22,21.25,4000.0
2007-01-31 14:30:00,21.25,21.29,21.25,21.28,7600.0,21.25,21.29,21.25,21.28,7600.0
2007-01-31 14:35:00,21.28,21.28,21.25,21.25,7200.0,21.28,21.28,21.25,21.25,7200.0
2007-01-31 14:40:00,21.25,21.25,21.2,21.25,10000.0,21.25,21.25,21.2,21.25,10000.0
2007-01-31 14:45:00,21.25,21.26,21.24,21.24,2000.0,21.25,21.26,21.24,21.24,2000.0
2007-01-31 14:50:00,21.24,21.31,21.24,21.3,21600.0,21.24,21.31,21.24,21.3,21600.0
2007-01-31 14:55:00,21.31,21.33,21.3,21.32,13200.0,21.31,21.33,21.3,21.32,13200.0
2007-01-31 15:00:00,21.33,21.38,21.33,21.37,20800.0,21.33,21.38,21.33,21.37,20800.0
2007-01-31 15:05:00,21.38,21.41,21.35,21.4,14800.0,21.38,21.41,21.35,21.4,14800.0
2007-01-31 15:10:00,21.39,21.42,21.38,21.4,4400.0,21.39,21.42,21.38,21.4,4400.0
2007-01-31 15:15:00,21.4,21.43,21.39,21.41,16000.0,21.4,21.43,21.39,21.41,16000.0
2007-01-31 15:20:00,21.41,21.42,21.37,21.38,26000.0,21.41,21.42,21.37,21.38,26000.0
2007-01-31 15:25:00,21.39,21.43,21.39,21.41,11600.0,21.39,21.43,21.39,21.41,11600.0
2007-01-31 15:30:00,21.42,21.48,21.42,21.46,37200.0,21.42,21.48,21.42,21.46,37200.0
2007-01-31 15:35:00,21.46,21.48,21.44,21.46,17600.0,21.46,21.48,21.44,21.46,17600.0
2007-01-31 15:40:00,21.47,21.48,21.45,21.48,16400.0,21.47,21.48,21.45,21.48,16400.0
2007-01-31 15:45:00,21.47,21.48,21.4,21.41,42400.0,21.47,21.48,21.4,21.41,42400.0
2007-01-31 15:50:00,21.4,21.45,21.39,21.45,14000.0,21.4,21.45,21.39,21.45,14000.0
2007-01-31 15:55:00,21.44,21.45,21.44,21.44,21200.0,21.44,21.45,21.44,21.44,21200.0
2007-02-01 09:30:00,21.41,21.43,21.32,21.36,7200.0,21.41,21.43,21.32,21.36,7200.0
2007-02-01 09:35:00,21.36,21.37,21.35,21.37,3200.0,21.36,21.37,21.35,21.37,3200.0
2007-02-01 09:40:00,21.38,21.38,21.38,21.38,800.0,21.38,21.38,21.38,21.38,800.0
2007-02-01 09:45:00,21.4,21.44,21.4,21.43,4000.0,21.4,21.44,21.4,21.43,4000.0
2007-02-01 09:50:00,21.42,21.44,21.4,21.43,4800.0,21.42,21.44,21.4,21.43,4800.0
2007-02-01 09:55:00,21.41,21.42,21.41,21.41,4400.0,21.41,21.42,21.41,21.41,4400.0
2007-02-01 10:00:00,21.4,21.4,21.35,21.36,14400.0,21.4,21.4,21.35,21.36,14400.0
2007-02-01 10:05:00,21.36,21.37,21.36,21.37,2400.0,21.36,21.37,21.36,21.37,2400.0
2007-02-01 10:10:00,21.37,21.37,21.33,21.34,7200.0,21.37,21.37,21.33,21.34,7200.0
2007-02-01 10:15:00,21.34,21.35,21.34,21.35,2800.0,21.34,21.35,21.34,21.35,2800.0
2007-02-01 10:20:00,21.35,21.35,21.32,21.32,4400.0,21.35,21.35,21.32,21.32,4400.0
2007-02-01 10:25:00,21.33,21.34,21.33,21.33,1200.0,21.33,21.34,21.33,21.33,1200.0
2007-02-01 10:30:00,21.32,21.33,21.32,21.33,17200.0,21.32,21.33,21.32,21.33,17200.0
2007-02-01 10:35:00,21.34,21.37,21.34,21.36,3200.0,21.34,21.37,21.34,21.36,3200.0
2007-02-01 10:40:00,21.35,21.36,21.35,21.36,800.0,21.35,21.36,21.35,21.36,800.0
2007-02-01 10:45:00,21.36,21.36,21.34,21.34,3600.0,21.36,21.36,21.34,21.34,3600.0
2007-02-01 10:50:00,21.34,21.34,21.33,21.33,2400.0,21.34,21.34,21.33,21.33,2400.0
2007-02-01 10:55:00,21.33,21.36,21.32,21.35,7200.0,21.33,21.36,21.32,21.35,7200.0
2007-02-01 11:00:00,21.35,21.36,21.34,21.35,6800.0,21.35,21.36,21.34,21.35,6800.0
2007-02-01 11:05:00,21.34,21.36,21.34,21.35,2400.0,21.34,21.36,21.34,21.35,2400.0
2007-02-01 11:10:00,21.36,21.38,21.36,21.36,2800.0,21.36,21.38,21.36,21.36,2800.0
2007-02-01 11:15:00,21.36,21.37,21.36,21.36,5200.0,21.36,21.37,21.36,21.36,5200.0
2007-02-01 11:20:00,21.37,21.4,21.37,21.4,5200.0,21.37,21.4,21.37,21.4,5200.0
2007-02-01 11:25:00,21.4,21.4,21.39,21.39,6000.0,21.4,21.4,21.39,21.39,6000.0
2007-02-01 11:30:00,21.39,21.42,21.39,21.4,3200.0,21.39,21.42,21.39,21.4,3200.0
2007-02-01 11:35:00,21.42,21.45,21.42,21.43,13600.0,21.42,21.45,21.42,21.43,13600.0
2007-02-01 11:40:00,21.42,21.42,21.4,21.41,10000.0,21.42,21.42,21.4,21.41,10000.0
2007-02-01 11:45:00,21.4,21.41,21.4,21.41,800.0,21.4,21.41,21.4,21.41,800.0
2007-02-01 11:50:00,21.42,21.44,21.42,21.44,800.0,21.42,21.44,21.42,21.44,800.0
2007-02-01 11:55:00,21.42,21.43,21.42,21.42,4000.0,21.42,21.43,21.42,21.42,4000.0
2007-02-01 12:00:00,21.42,21.42,21.42,21.42,400.0,21.42,21.42,21.42,21.42,400.0
2007-02-01 12:05:00,21.42,21.43,21.42,21.43,1600.0,21.42,21.43,21.42,21.43,1600.0
2007-02-01 12:10:00,21.44,21.44,21.43,21.44,6800.0,21.44,21.44,21.43,21.44,6800.0
2007-02-01 12:15:00,21.44,21.44,21.43,21.43,4000.0,21.44,21.44,21.43,21.43,4000.0
2007-02-01 12:20:00,21.43,21.44,21.43,21.44,3600.0,21.43,21.44,21.43,21.44,3600.0
2007-02-01 12:25:00,21.45,21.45,21.45,21.45,1600.0,21.45,21.45,21.45,21.45,1600.0
2007-02-01 12:30:00,21.45,21.45,21.43,21.43,20000.0,21.45,21.45,21.43,21.43,20000.0
2007-02-01 12:35:00,21.43,21.43,21.4,21.4,10400.0,21.43,21.43,21.4,21.4,10400.0
2007-02-01 12:40:00,21.41,21.43,21.4,21.43,1600.0,21.41,21.43,21.4,21.43,1600.0
2007-02-01 12:45:00,21.41,21.41,21.4,21.4,3200.0,21.41,21.41,21.4,21.4,3200.0
2007-02-01 12:50:00,21.41,21.42,21.41,21.42,1600.0,21.41,21.42,21.41,21.42,1600.0
2007-02-01 12:55:00,21.41,21.41,21.41,21.41,4000.0,21.41,21.41,21.41,21.41,4000.0
2007-02-01 13:00:00,21.4,21.42,21.4,21.42,5200.0,21.4,21.42,21.4,21.42,5200.0
2007-02-01 13:05:00,21.41,21.41,21.41,21.41,4400.0,21.41,21.41,21.41,21.41,4400.0
2007-02-01 13:10:00,21.4,21.41,21.39,21.4,7600.0,21.4,21.41,21.39,21.4,7600.0
2007-02-01 13:15:00,21.4,21.41,21.4,21.41,800.0,21.4,21.41,21.4,21.41,800.0
2007-02-01 13:20:00,21.43,21.43,21.42,21.42,4400.0,21.43,21.43,21.42,21.42,4400.0
2007-02-01 13:25:00,21.43,21.43,21.42,21.43,1200.0,21.43,21.43,21.42,21.43,1200.0
2007-02-01 13:30:00,21.43,21.43,21.42,21.42,11200.0,21.43,21.43,21.42,21.42,11200.0
2007-02-01 13:35:00,21.42,21.43,21.42,21.43,3200.0,21.42,21.43,21.42,21.43,3200.0
2007-02-01 13:40:00,21.43,21.49,21.43,21.49,13600.0,21.43,21.49,21.43,21.49,13600.0
2007-02-01 13:45:00,21.49,21.52,21.49,21.52,14400.0,21.49,21.52,21.49,21.52,14400.0
2007-02-01 13:50:00,21.52,21.56,21.52,21.55,13600.0,21.52,21.56,21.52,21.55,13600.0
2007-02-01 13:55:00,21.54,21.55,21.52,21.55,6800.0,21.54,21.55,21.52,21.55,6800.0
2007-02-01 14:00:00,21.55,21.55,21.51,21.51,7600.0,21.55,21.55,21.51,21.51,7600.0
2007-02-01 14:05:00,21.52,21.52,21.5,21.5,4800.0,21.52,21.52,21.5,21.5,4800.0
2007-02-01 14:10:00,21.5,21.5,21.48,21.49,7600.0,21.5,21.5,21.48,21.49,7600.0
2007-02-01 14:15:00,21.49,21.5,21.49,21.49,4400.0,21.49,21.5,21.49,21.49,4400.0
2007-02-01 14:20:00,21.54,21.55,21.52,21.55,5600.0,21.54,21.55,21.52,21.55,5600.0
2007-02-01 14:25:00,21.55,21.55,21.54,21.55,15200.0,21.55,21.55,21.54,21.55,15200.0
2007-02-01 14:30:00,21.55,21.55,21.54,21.55,5600.0,21.55,21.55,21.54,21.55,5600.0
2007-02-01 14:35:00,21.55,21.58,21.55,21.58,9200.0,21.55,21.58,21.55,21.58,9200.0
2007-02-01 14:40:00,21.57,21.57,21.53,21.55,9600.0,21.57,21.57,21.53,21.55,9600.0
2007-02-01 14:45:00,21.55,21.57,21.55,21.57,6000.0,21.55,21.57,21.55,21.57,6000.0
2007-02-01 14:50:00,21.56,21.6,21.56,21.59,10800.0,21.56,21.6,21.56,21.59,10800.0
2007-02-01 14:55:00,21.61,21.61,21.6,21.6,14000.0,21.61,21.61,21.6,21.6,14000.0
2007-02-01 15:00:00,21.61,21.66,21.61,21.66,15200.0,21.61,21.66,21.61,21.66,15200.0
2007-02-01 15:05:00,21.65,21.66,21.64,21.65,16400.0,21.65,21.66,21.64,21.65,16400.0
2007-02-01 15:10:00,21.65,21.68,21.63,21.68,18400.0,21.65,21.68,21.63,21.68,18400.0
2007-02-01 15:15:00,21.68,21.68,21.66,21.66,9200.0,21.68,21.68,21.66,21.66,9200.0
2007-02-01 15:20:00,21.65,21.67,21.64,21.66,10400.0,21.65,21.67,21.64,21.66,10400.0
2007-02-01 15:25:00,21.66,21.68,21.65,21.67,23200.0,21.66,21.68,21.65,21.67,23200.0
2007-02-01 15:30:00,21.67,21.67,21.67,21.67,13200.0,21.67,21.67,21.67,21.67,13200.0
2007-02-01 15:35:00,21.67,21.68,21.67,21.68,10000.0,21.67,21.68,21.67,21.68,10000.0
2007-02-01 15:40:00,21.68,21.7,21.68,21.68,12800.0,21.68,21.7,21.68,21.68,12800.0
2007-02-01 15:45:00,21.68,21.68,21.67,21.68,12000.0,21.68,21.68,21.67,21.68,12000.0
2007-02-01 15:50:00,21.68,21.7,21.68,21.7,25600.0,21.68,21.7,21.68,21.7,25600.0
2007-02-01 15:55:00,21.7,21.7,21.68,21.69,32400.0,21.7,21.7,21.68,21.69,32400.0
2007-02-02 09:30:00,21.72,21.75,21.72,21.73,28400.0,21.72,21.75,21.72,21.73,28400.0
2007-02-02 09:35:00,21.73,21.74,21.72,21.73,12400.0,21.73,21.74,21.72,21.73,12400.0
2007-02-02 09:40:00,21.73,21.75,21.73,21.73,4400.0,21.73,21.75,21.73,21.73,4400.0
2007-02-02 09:45:00,21.73,21.75,21.73,21.75,2400.0,21.73,21.75,21.73,21.75,2400.0
2007-02-02 09:50:00,21.73,21.73,21.73,21.73,1600.0,21.73,21.73,21.73,21.73,1600.0
2007-02-02 09:55:00,21.73,21.73,21.73,21.73,14400.0,21.73,21.73,21.73,21.73,14400.0
2007-02-02 10:00:00,21.73,21.73,21.73,21.73,2800.0,21.73,21.73,21.73,21.73,2800.0
2007-02-02 10:05:00,21.73,21.73,21.71,21.71,6800.0,21.73,21.73,21.71,21.71,6800.0
2007-02-02 10:10:00,21.69,21.69,21.65,21.65,4400.0,21.69,21.69,21.65,21.65,4400.0
2007-02-02 10:15:00,21.65,21.68,21.65,21.67,6800.0,21.65,21.68,21.65,21.67,6800.0
2007-02-02 10:20:00,21.66,21.67,21.66,21.67,2400.0,21.66,21.67,21.66,21.67,2400.0
2007-02-02 10:25:00,21.67,21.67,21.64,21.65,5600.0,21.67,21.67,21.64,21.65,5600.0
2007-02-02 10:30:00,21.63,21.64,21.59,21.59,7200.0,21.63,21.64,21.59,21.59,7200.0
2007-02-02 10:35:00,21.59,21.6,21.58,21.6,3600.0,21.59,21.6,21.58,21.6,3600.0
2007-02-02 10:40:00,21.6,21.6,21.58,21.58,3600.0,21.6,21.6,21.58,21.58,3600.0
2007-02-02 10:45:00,21.58,21.62,21.58,21.61,4000.0,21.58,21.62,21.58,21.61,4000.0
2007-02-02 10:50:00,21.6,21.62,21.6,21.6,4000.0,21.6,21.62,21.6,21.6,4000.0
2007-02-02 10:55:00,21.6,21.6,21.6,21.6,3600.0,21.6,21.6,21.6,21.6,3600.0
2007-02-02 11:00:00,21.59,21.6,21.58,21.6,2000.0,21.59,21.6,21.58,21.6,2000.0
2007-02-02 11:05:00,21.6,21.6,21.58,21.59,2800.0,21.6,21.6,21.58,21.59,2800.0
2007-02-02 11:10:00,21.59,21.6,21.59,21.59,1600.0,21.59,21.6,21.59,21.59,1600.0
2007-02-02 11:15:00,21.59,21.59,21.58,21.59,2000.0,21.59,21.59,21.58,21.59,2000.0
2007-02-02 11:20:00,21.58,21.58,21.58,21.58,4000.0,21.58,21.58,21.58,21.58,4000.0
2007-02-02 11:25:00,21.58,21.58,21.58,21.58,400.0,21.58,21.58,21.58,21.58,400.0
2007-02-02 11:30:00,21.58,21.58,21.58,21.58,2400.0,21.58,21.58,21.58,21.58,2400.0
2007-02-02 11:35:00,21.58,21.58,21.54,21.55,4800.0,21.58,21.58,21.54,21.55,4800.0
2007-02-02 11:40:00,21.54,21.55,21.54,21.54,3600.0,21.54,21.55,21.54,21.54,3600.0
2007-02-02 11:45:00,21.54,21.58,21.54,21.57,4400.0,21.54,21.58,21.54,21.57,4400.0
2007-02-02 11:50:00,21.58,21.58,21.58,21.58,1600.0,21.58,21.58,21.58,21.58,1600.0
2007-02-02 11:55:00,21.58,21.58,21.58,21.58,4800.0,21.58,21.58,21.58,21.58,4800.0
2007-02-02 12:00:00,21.58,21.58,21.58,21.58,13600.0,21.58,21.58,21.58,21.58,13600.0
2007-02-02 12:05:00,21.58,21.58,21.58,21.58,2000.0,21.58,21.58,21.58,21.58,2000.0
2007-02-02 12:10:00,21.58,21.59,21.58,21.59,11200.0,21.58,21.59,21.58,21.59,11200.0
2007-02-02 12:15:00,21.59,21.61,21.59,21.61,4400.0,21.59,21.61,21.59,21.61,4400.0
2007-02-02 12:20:00,21.6,21.6,21.59,21.6,2000.0,21.6,21.6,21.59,21.6,2000.0
2007-02-02 12:25:00,21.58,21.59,21.58,21.59,1600.0,21.58,21.59,21.58,21.59,1600.0
2007-02-02 12:30:00,21.59,21.6,21.59,21.6,2800.0,21.59,21.6,21.59,21.6,2800.0
2007-02-02 12:35:00,21.6,21.6,21.59,21.59,800.0,21.6,21.6,21.59,21.59,800.0
2007-02-02 12:40:00,21.59,21.59,21.59,21.59,800.0,21.59,21.59,21.59,21.59,800.0
2007-02-02 12:45:00,21.59,21.59,21.59,21.59,400.0,21.59,21.59,21.59,21.59,400.0
2007-02-02 12:50:00,21.59,21.59,21.59,21.59,1600.0,21.59,21.59,21.59,21.59,1600.0
2007-02-02 12:55:00,21.59,21.59,21.59,21.59,4800.0,21.59,21.59,21.59,21.59,4800.0
2007-02-02 13:00:00,21.59,21.6,21.59,21.6,2400.0,21.59,21.6,21.59,21.6,2400.0
2007-02-02 13:05:00,21.6,21.6,21.6,21.6,1600.0,21.6,21.6,21.6,21.6,1600.0
2007-02-02 13:10:00,21.6,21.6,21.6,21.6,0.0,21.6,21.6,21.6,21.6,0.0
2007-02-02 13:15:00,21.6,21.6,21.6,21.6,2000.0,21.6,21.6,21.6,21.6,2000.0
2007-02-02 13:20:00,21.6,21.6,21.6,21.6,4800.0,21.6,21.6,21.6,21.6,4800.0
2007-02-02 13:25:00,21.6,21.62,21.6,21.62,4000.0,21.6,21.62,21.6,21.62,4000.0
2007-02-02 13:30:00,21.62,21.62,21.62,21.62,400.0,21.62,21.62,21.62,21.62,400.0
2007-02-02 13:35:00,21.62,21.66,21.62,21.66,9600.0,21.62,21.66,21.62,21.66,9600.0
2007-02-02 13:40:00,21.66,21.67,21.66,21.67,4000.0,21.66,21.67,21.66,21.67,4000.0
2007-02-02 13:45:00,21.67,21.67,21.67,21.67,2400.0,21.67,21.67,21.67,21.67,2400.0
2007-02-02 13:50:00,21.67,21.67,21.67,21.67,0.0,21.67,21.67,21.67,21.67,0.0
2007-02-02 13:55:00,21.67,21.67,21.67,21.67,2800.0,21.67,21.67,21.67,21.67,2800.0
2007-02-02 14:00:00,21.67,21.67,21.65,21.65,2400.0,21.67,21.67,21.65,21.65,2400.0
2007-02-02 14:05:00,21.63,21.63,21.62,21.63,7200.0,21.63,21.63,21.62,21.63,7200.0
2007-02-02 14:10:00,21.62,21.62,21.6,21.6,3200.0,21.62,21.62,21.6,21.6,3200.0
2007-02-02 14:15:00,21.61,21.61,21.59,21.59,5200.0,21.61,21.61,21.59,21.59,5200.0
2007-02-02 14:20:00,21.59,21.59,21.58,21.59,1600.0,21.59,21.59,21.58,21.59,1600.0
2007-02-02 14:25:00,21.58,21.59,21.58,21.58,1600.0,21.58,21.59,21.58,21.58,1600.0
2007-02-02 14:30:00,21.58,21.59,21.58,21.59,1600.0,21.58,21.59,21.58,21.59,1600.0
2007-02-02 14:35:00,21.58,21.59,21.56,21.56,7200.0,21.58,21.59,21.56,21.56,7200.0
2007-02-02 14:40:00,21.54,21.54,21.54,21.54,1200.0,21.54,21.54,21.54,21.54,1200.0
2007-02-02 14:45:00,21.53,21.53,21.49,21.5,8000.0,21.53,21.53,21.49,21.5,8000.0
2007-02-02 14:50:00,21.49,21.5,21.49,21.5,1600.0,21.49,21.5,21.49,21.5,1600.0
2007-02-02 14:55:00,21.5,21.52,21.5,21.51,2800.0,21.5,21.52,21.5,21.51,2800.0
2007-02-02 15:00:00,21.51,21.51,21.5,21.51,4000.0,21.51,21.51,21.5,21.51,4000.0
2007-02-02 15:05:00,21.51,21.51,21.5,21.51,3600.0,21.51,21.51,21.5,21.51,3600.0
2007-02-02 15:10:00,21.5,21.5,21.5,21.5,2800.0,21.5,21.5,21.5,21.5,2800.0
2007-02-02 15:15:00,21.53,21.53,21.51,21.52,6400.0,21.53,21.53,21.51,21.52,6400.0
2007-02-02 15:20:00,21.53,21.54,21.53,21.53,6800.0,21.53,21.54,21.53,21.53,6800.0
2007-02-02 15:25:00,21.54,21.59,21.54,21.59,7600.0,21.54,21.59,21.54,21.59,7600.0
2007-02-02 15:30:00,21.59,21.61,21.59,21.61,2800.0,21.59,21.61,21.59,21.61,2800.0
2007-02-02 15:35:00,21.6,21.6,21.58,21.58,9200.0,21.6,21.6,21.58,21.58,9200.0
2007-02-02 15:40:00,21.57,21.57,21.55,21.55,2800.0,21.57,21.57,21.55,21.55,2800.0
2007-02-02 15:45:00,21.57,21.59,21.57,21.59,23200.0,21.57,21.59,21.57,21.59,23200.0
2007-02-02 15:50:00,21.59,21.63,21.59,21.61,20400.0,21.59,21.63,21.59,21.61,20400.0
2007-02-02 15:55:00,21.6,21.61,21.6,21.6,12800.0,21.6,21.61,21.6,21.6,12800.0
2007-02-05 09:30:00,21.53,21.53,21.28,21.32,54800.0,21.53,21.53,21.28,21.32,54800.0
2007-02-05 09:35:00,21.32,21.38,21.32,21.34,8000.0,21.32,21.38,21.32,21.34,8000.0
2007-02-05 09:40:00,21.34,21.36,21.34,21.36,6400.0,21.34,21.36,21.34,21.36,6400.0
2007-02-05 09:45:00,21.35,21.35,21.35,21.35,3200.0,21.35,21.35,21.35,21.35,3200.0
2007-02-05 09:50:00,21.34,21.37,21.33,21.34,6000.0,21.34,21.37,21.33,21.34,6000.0
2007-02-05 09:55:00,21.34,21.34,21.32,21.32,1600.0,21.34,21.34,21.32,21.32,1600.0
2007-02-05 10:00:00,21.31,21.32,21.27,21.32,23600.0,21.31,21.32,21.27,21.32,23600.0
2007-02-05 10:05:00,21.31,21.32,21.3,21.3,3600.0,21.31,21.32,21.3,21.3,3600.0
2007-02-05 10:10:00,21.31,21.31,21.3,21.31,3600.0,21.31,21.31,21.3,21.31,3600.0
2007-02-05 10:15:00,21.3,21.36,21.3,21.36,6000.0,21.3,21.36,21.3,21.36,6000.0
2007-02-05 10:20:00,21.37,21.37,21.37,21.37,1200.0,21.37,21.37,21.37,21.37,1200.0
2007-02-05 10:25:00,21.39,21.39,21.35,21.35,3200.0,21.39,21.39,21.35,21.35,3200.0
2007-02-05 10:30:00,21.35,21.36,21.35,21.36,4000.0,21.35,21.36,21.35,21.36,4000.0
2007-02-05 10:35:00,21.36,21.36,21.35,21.35,2400.0,21.36,21.36,21.35,21.35,2400.0
2007-02-05 10:40:00,21.35,21.36,21.35,21.36,1200.0,21.35,21.36,21.35,21.36,1200.0
2007-02-05 10:45:00,21.36,21.36,21.36,21.36,2400.0,21.36,21.36,21.36,21.36,2400.0
2007-02-05 10:50:00,21.36,21.36,21.35,21.35,1200.0,21.36,21.36,21.35,21.35,1200.0
2007-02-05 10:55:00,21.35,21.36,21.35,21.36,2000.0,21.35,21.36,21.35,21.36,2000.0
2007-02-05 11:00:00,21.35,21.36,21.35,21.36,4400.0,21.35,21.36,21.35,21.36,4400.0
2007-02-05 11:05:00,21.36,21.36,21.36,21.36,400.0,21.36,21.36,21.36,21.36,400.0
2007-02-05 11:10:00,21.36,21.36,21.35,21.35,6800.0,21.36,21.36,21.35,21.35,6800.0
2007-02-05 11:15:00,21.34,21.35,21.33,21.33,6800.0,21.34,21.35,21.33,21.33,6800.0
2007-02-05 11:20:00,21.35,21.39,21.35,21.37,4000.0,21.35,21.39,21.35,21.37,4000.0
2007-02-05 11:25:00,21.39,21.39,21.36,21.36,3200.0,21.39,21.39,21.36,21.36,3200.0
2007-02-05 11:30:00,21.36,21.38,21.36,21.38,3200.0,21.36,21.38,21.36,21.38,3200.0
2007-02-05 11:35:00,21.38,21.38,21.38,21.38,1200.0,21.38,21.38,21.38,21.38,1200.0
2007-02-05 11:40:00,21.37,21.39,21.37,21.38,3200.0,21.37,21.39,21.37,21.38,3200.0
2007-02-05 11:45:00,21.36,21.38,21.36,21.38,1200.0,21.36,21.38,21.36,21.38,1200.0
2007-02-05 11:50:00,21.36,21.36,21.33,21.33,2400.0,21.36,21.36,21.33,21.33,2400.0
2007-02-05 11:55:00,21.35,21.35,21.34,21.35,2400.0,21.35,21.35,21.34,21.35,2400.0
2007-02-05 12:00:00,21.33,21.33,21.33,21.33,800.0,21.33,21.33,21.33,21.33,800.0
2007-02-05 12:05:00,21.33,21.33,21.33,21.33,1200.0,21.33,21.33,21.33,21.33,1200.0
2007-02-05 12:10:00,21.34,21.34,21.34,21.34,1600.0,21.34,21.34,21.34,21.34,1600.0
2007-02-05 12:15:00,21.34,21.34,21.34,21.34,0.0,21.34,21.34,21.34,21.34,0.0
2007-02-05 12:20:00,21.33,21.33,21.33,21.33,400.0,21.33,21.33,21.33,21.33,400.0
2007-02-05 12:25:00,21.34,21.35,21.33,21.35,1600.0,21.34,21.35,21.33,21.35,1600.0
2007-02-05 12:30:00,21.34,21.34,21.34,21.34,400.0,21.34,21.34,21.34,21.34,400.0
2007-02-05 12:35:00,21.34,21.35,21.34,21.35,1600.0,21.34,21.35,21.34,21.35,1600.0
2007-02-05 12:40:00,21.35,21.37,21.35,21.36,3600.0,21.35,21.37,21.35,21.36,3600.0
2007-02-05 12:45:00,21.36,21.38,21.36,21.38,1200.0,21.36,21.38,21.36,21.38,1200.0
2007-02-05 12:50:00,21.37,21.38,21.37,21.37,2000.0,21.37,21.38,21.37,21.37,2000.0
2007-02-05 12:55:00,21.37,21.37,21.37,21.37,800.0,21.37,21.37,21.37,21.37,800.0
2007-02-05 13:00:00,21.37,21.37,21.36,21.36,800.0,21.37,21.37,21.36,21.36,800.0
2007-02-05 13:05:00,21.37,21.37,21.36,21.36,4400.0,21.37,21.37,21.36,21.36,4400.0
2007-02-05 13:10:00,21.36,21.36,21.36,21.36,800.0,21.36,21.36,21.36,21.36,800.0
2007-02-05 13:15:00,21.36,21.36,21.36,21.36,800.0,21.36,21.36,21.36,21.36,800.0
2007-02-05 13:20:00,21.35,21.35,21.35,21.35,1600.0,21.35,21.35,21.35,21.35,1600.0
2007-02-05 13:25:00,21.35,21.35,21.33,21.33,3600.0,21.35,21.35,21.33,21.33,3600.0
2007-02-05 13:30:00,21.33,21.33,21.33,21.33,3200.0,21.33,21.33,21.33,21.33,3200.0
2007-02-05 13:35:00,21.34,21.36,21.33,21.36,14000.0,21.34,21.36,21.33,21.36,14000.0
2007-02-05 13:40:00,21.37,21.37,21.33,21.33,5600.0,21.37,21.37,21.33,21.33,5600.0
2007-02-05 13:45:00,21.33,21.34,21.33,21.34,4000.0,21.33,21.34,21.33,21.34,4000.0
2007-02-05 13:50:00,21.34,21.34,21.33,21.33,2400.0,21.34,21.34,21.33,21.33,2400.0
2007-02-05 13:55:00,21.33,21.34,21.33,21.34,6400.0,21.33,21.34,21.33,21.34,6400.0
2007-02-05 14:00:00,21.34,21.36,21.34,21.36,4400.0,21.34,21.36,21.34,21.36,4400.0
2007-02-05 14:05:00,21.36,21.38,21.34,21.34,2400.0,21.36,21.38,21.34,21.34,2400.0
2007-02-05 14:10:00,21.35,21.35,21.34,21.35,3600.0,21.35,21.35,21.34,21.35,3600.0
2007-02-05 14:15:00,21.35,21.38,21.35,21.36,10000.0,21.35,21.38,21.35,21.36,10000.0
2007-02-05 14:20:00,21.36,21.38,21.36,21.38,3200.0,21.36,21.38,21.36,21.38,3200.0
2007-02-05 14:25:00,21.37,21.37,21.37,21.37,1200.0,21.37,21.37,21.37,21.37,1200.0
2007-02-05 14:30:00,21.37,21.37,21.35,21.35,2800.0,21.37,21.37,21.35,21.35,2800.0
2007-02-05 14:35:00,21.35,21.35,21.34,21.35,5600.0,21.35,21.35,21.34,21.35,5600.0
2007-02-05 14:40:00,21.35,21.35,21.33,21.34,3600.0,21.35,21.35,21.33,21.34,3600.0
2007-02-05 14:45:00,21.34,21.34,21.32,21.32,20000.0,21.34,21.34,21.32,21.32,20000.0
2007-02-05 14:50:00,21.33,21.33,21.3,21.31,6000.0,21.33,21.33,21.3,21.31,6000.0
2007-02-05 14:55:00,21.31,21.33,21.31,21.33,3200.0,21.31,21.33,21.31,21.33,3200.0
2007-02-05 15:00:00,21.32,21.33,21.31,21.32,14000.0,21.32,21.33,21.31,21.32,14000.0
2007-02-05 15:05:00,21.31,21.31,21.3,21.3,7200.0,21.31,21.31,21.3,21.3,7200.0
2007-02-05 15:10:00,21.3,21.33,21.3,21.32,6400.0,21.3,21.33,21.3,21.32,6400.0
2007-02-05 15:15:00,21.31,21.32,21.3,21.3,4400.0,21.31,21.32,21.3,21.3,4400.0
2007-02-05 15:20:00,21.31,21.32,21.31,21.31,11200.0,21.31,21.32,21.31,21.31,11200.0
2007-02-05 15:25:00,21.31,21.31,21.28,21.3,9600.0,21.31,21.31,21.28,21.3,9600.0
2007-02-05 15:30:00,21.29,21.31,21.29,21.31,5200.0,21.29,21.31,21.29,21.31,5200.0
2007-02-05 15:35:00,21.31,21.33,21.31,21.32,10800.0,21.31,21.33,21.31,21.32,10800.0
2007-02-05 15:40:00,21.32,21.32,21.31,21.31,11600.0,21.32,21.32,21.31,21.31,11600.0
2007-02-05 15:45:00,21.31,21.32,21.3,21.31,30400.0,21.31,21.32,21.3,21.31,30400.0
2007-02-05 15:50:00,21.31,21.31,21.31,21.31,14800.0,21.31,21.31,21.31,21.31,14800.0
2007-02-05 15:55:00,21.3,21.32,21.3,21.31,35600.0,21.3,21.32,21.3,21.31,35600.0
2007-02-06 09:30:00,21.27,21.27,21.09,21.09,16400.0,21.27,21.27,21.09,21.09,16400.0
2007-02-06 09:35:00,21.1,21.14,21.1,21.13,7200.0,21.1,21.14,21.1,21.13,7200.0
2007-02-06 09:40:00,21.13,21.13,21.11,21.11,8800.0,21.13,21.13,21.11,21.11,8800.0
2007-02-06 09:45:00,21.12,21.13,21.09,21.11,12000.0,21.12,21.13,21.09,21.11,12000.0
2007-02-06 09:50:00,21.14,21.18,21.14,21.16,4800.0,21.14,21.18,21.14,21.16,4800.0
2007-02-06 09:55:00,21.17,21.17,21.13,21.15,3200.0,21.17,21.17,21.13,21.15,3200.0
2007-02-06 10:00:00,21.14,21.16,21.14,21.16,2000.0,21.14,21.16,21.14,21.16,2000.0
2007-02-06 10:05:00,21.16,21.16,21.15,21.16,17600.0,21.16,21.16,21.15,21.16,17600.0
2007-02-06 10:10:00,21.16,21.22,21.16,21.22,13200.0,21.16,21.22,21.16,21.22,13200.0
2007-02-06 10:15:00,21.23,21.24,21.22,21.22,9600.0,21.23,21.24,21.22,21.22,9600.0
2007-02-06 10:20:00,21.22,21.22,21.2,21.21,3200.0,21.22,21.22,21.2,21.21,3200.0
2007-02-06 10:25:00,21.23,21.23,21.22,21.22,5600.0,21.23,21.23,21.22,21.22,5600.0
2007-02-06 10:30:00,21.22,21.23,21.21,21.23,2800.0,21.22,21.23,21.21,21.23,2800.0
2007-02-06 10:35:00,21.23,21.23,21.22,21.22,4400.0,21.23,21.23,21.22,21.22,4400.0
2007-02-06 10:40:00,21.22,21.22,21.22,21.22,5600.0,21.22,21.22,21.22,21.22,5600.0
2007-02-06 10:45:00,21.23,21.23,21.21,21.22,4400.0,21.23,21.23,21.21,21.22,4400.0
2007-02-06 10:50:00,21.22,21.22,21.22,21.22,800.0,21.22,21.22,21.22,21.22,800.0
2007-02-06 10:55:00,21.22,21.22,21.22,21.22,2000.0,21.22,21.22,21.22,21.22,2000.0
2007-02-06 11:00:00,21.22,21.24,21.22,21.23,4400.0,21.22,21.24,21.22,21.23,4400.0
2007-02-06 11:05:00,21.24,21.24,21.23,21.23,1200.0,21.24,21.24,21.23,21.23,1200.0
2007-02-06 11:10:00,21.24,21.24,21.24,21.24,1200.0,21.24,21.24,21.24,21.24,1200.0
2007-02-06 11:15:00,21.24,21.24,21.23,21.23,2800.0,21.24,21.24,21.23,21.23,2800.0
2007-02-06 11:20:00,21.24,21.24,21.24,21.24,400.0,21.24,21.24,21.24,21.24,400.0
2007-02-06 11:25:00,21.23,21.24,21.23,21.24,2000.0,21.23,21.24,21.23,21.24,2000.0
2007-02-06 11:30:00,21.23,21.23,21.23,21.23,1200.0,21.23,21.23,21.23,21.23,1200.0
2007-02-06 11:35:00,21.22,21.22,21.22,21.22,4400.0,21.22,21.22,21.22,21.22,4400.0
2007-02-06 11:40:00,21.21,21.22,21.21,21.21,5600.0,21.21,21.22,21.21,21.21,5600.0
2007-02-06 11:45:00,21.2,21.2,21.19,21.19,1600.0,21.2,21.2,21.19,21.19,1600.0
2007-02-06 11:50:00,21.19,21.19,21.19,21.19,3200.0,21.19,21.19,21.19,21.19,3200.0
2007-02-06 11:55:00,21.19,21.19,21.18,21.18,4400.0,21.19,21.19,21.18,21.18,4400.0
2007-02-06 12:00:00,21.18,21.18,21.18,21.18,0.0,21.18,21.18,21.18,21.18,0.0
2007-02-06 12:05:00,21.2,21.2,21.2,21.2,400.0,21.2,21.2,21.2,21.2,400.0
2007-02-06 12:10:00,21.19,21.2,21.19,21.19,3200.0,21.19,21.2,21.19,21.19,3200.0
2007-02-06 12:15:00,21.19,21.19,21.19,21.19,5200.0,21.19,21.19,21.19,21.19,5200.0
2007-02-06 12:20:00,21.19,21.19,21.19,21.19,4000.0,21.19,21.19,21.19,21.19,4000.0
2007-02-06 12:25:00,21.19,21.19,21.18,21.19,2000.0,21.19,21.19,21.18,21.19,2000.0
2007-02-06 12:30:00,21.18,21.18,21.18,21.18,4400.0,21.18,21.18,21.18,21.18,4400.0
2007-02-06 12:35:00,21.18,21.18,21.18,21.18,0.0,21.18,21.18,21.18,21.18,0.0
2007-02-06 12:40:00,21.19,21.19,21.18,21.19,1600.0,21.19,21.19,21.18,21.19,1600.0
2007-02-06 12:45:00,21.2,21.2,21.19,21.2,2000.0,21.2,21.2,21.19,21.2,2000.0
2007-02-06 12:50:00,21.2,21.22,21.2,21.22,10400.0,21.2,21.22,21.2,21.22,10400.0
2007-02-06 12:55:00,21.22,21.22,21.2,21.22,4400.0,21.22,21.22,21.2,21.22,4400.0
2007-02-06 13:00:00,21.21,21.22,21.21,21.22,2400.0,21.21,21.22,21.21,21.22,2400.0
2007-02-06 13:05:00,21.23,21.24,21.23,21.23,3200.0,21.23,21.24,21.23,21.23,3200.0
2007-02-06 13:10:00,21.22,21.22,21.22,21.22,400.0,21.22,21.22,21.22,21.22,400.0
2007-02-06 13:15:00,21.22,21.23,21.22,21.22,2000.0,21.22,21.23,21.22,21.22,2000.0
2007-02-06 13:20:00,21.21,21.22,21.19,21.21,7600.0,21.21,21.22,21.19,21.21,7600.0
2007-02-06 13:25:00,21.22,21.22,21.21,21.21,2800.0,21.22,21.22,21.21,21.21,2800.0
2007-02-06 13:30:00,21.21,21.21,21.21,21.21,2000.0,21.21,21.21,21.21,21.21,2000.0
2007-02-06 13:35:00,21.2,21.2,21.2,21.2,800.0,21.2,21.2,21.2,21.2,800.0
2007-02-06 13:40:00,21.2,21.21,21.2,21.2,1600.0,21.2,21.21,21.2,21.2,1600.0
2007-02-06 13:45:00,21.2,21.21,21.2,21.2,8000.0,21.2,21.21,21.2,21.2,8000.0
2007-02-06 13:50:00,21.2,21.2,21.2,21.2,1200.0,21.2,21.2,21.2,21.2,1200.0
2007-02-06 13:55:00,21.21,21.21,21.2,21.2,2800.0,21.21,21.21,21.2,21.2,2800.0
2007-02-06 14:00:00,21.2,21.21,21.2,21.21,2800.0,21.2,21.21,21.2,21.21,2800.0
2007-02-06 14:05:00,21.2,21.2,21.2,21.2,400.0,21.2,21.2,21.2,21.2,400.0
2007-02-06 14:10:00,21.2,21.2,21.2,21.2,2800.0,21.2,21.2,21.2,21.2,2800.0
2007-02-06 14:15:00,21.2,21.2,21.2,21.2,6000.0,21.2,21.2,21.2,21.2,6000.0
2007-02-06 14:20:00,21.2,21.21,21.2,21.2,4800.0,21.2,21.21,21.2,21.2,4800.0
2007-02-06 14:25:00,21.2,21.2,21.2,21.2,2000.0,21.2,21.2,21.2,21.2,2000.0
2007-02-06 14:30:00,21.2,21.21,21.19,21.21,14800.0,21.2,21.21,21.19,21.21,14800.0
2007-02-06 14:35:00,21.2,21.21,21.19,21.19,9200.0,21.2,21.21,21.19,21.19,9200.0
2007-02-06 14:40:00,21.19,21.2,21.19,21.19,3200.0,21.19,21.2,21.19,21.19,3200.0
2007-02-06 14:45:00,21.2,21.2,21.19,21.2,1600.0,21.2,21.2,21.19,21.2,1600.0
2007-02-06 14:50:00,21.2,21.2,21.19,21.19,3200.0,21.2,21.2,21.19,21.19,3200.0
2007-02-06 14:55:00,21.19,21.2,21.19,21.2,10800.0,21.19,21.2,21.19,21.2,10800.0
2007-02-06 15:00:00,21.19,21.2,21.19,21.2,4000.0,21.19,21.2,21.19,21.2,4000.0
2007-02-06 15:05:00,21.19,21.19,21.19,21.19,3600.0,21.19,21.19,21.19,21.19,3600.0
2007-02-06 15:10:00,21.19,21.2,21.18,21.18,8400.0,21.19,21.2,21.18,21.18,8400.0
2007-02-06 15:15:00,21.19,21.2,21.18,21.19,24400.0,21.19,21.2,21.18,21.19,24400.0
2007-02-06 15:20:00,21.2,21.2,21.18,21.19,6800.0,21.2,21.2,21.18,21.19,6800.0
2007-02-06 15:25:00,21.19,21.19,21.18,21.18,3200.0,21.19,21.19,21.18,21.18,3200.0
2007-02-06 15:30:00,21.16,21.18,21.16,21.17,4800.0,21.16,21.18,21.16,21.17,4800.0
2007-02-06 15:35:00,21.17,21.17,21.17,21.17,8400.0,21.17,21.17,21.17,21.17,8400.0
2007-02-06 15:40:00,21.18,21.18,21.18,21.18,15600.0,21.18,21.18,21.18,21.18,15600.0
2007-02-06 15:45:00,21.18,21.18,21.16,21.16,7200.0,21.18,21.18,21.16,21.16,7200.0
2007-02-06 15:50:00,21.17,21.18,21.17,21.18,11200.0,21.17,21.18,21.17,21.18,11200.0
2007-02-06 15:55:00,21.18,21.25,21.18,21.25,26400.0,21.18,21.25,21.18,21.25,26400.0
2007-02-07 09:30:00,21.27,21.27,21.26,21.26,6400.0,21.27,21.27,21.26,21.26,6400.0
2007-02-07 09:35:00,21.26,21.27,21.15,21.15,5600.0,21.26,21.27,21.15,21.15,5600.0
2007-02-07 09:40:00,21.13,21.13,21.11,21.12,5600.0,21.13,21.13,21.11,21.12,5600.0
2007-02-07 09:45:00,21.12,21.14,21.12,21.14,6400.0,21.12,21.14,21.12,21.14,6400.0
2007-02-07 09:50:00,21.15,21.15,21.12,21.12,3200.0,21.15,21.15,21.12,21.12,3200.0
2007-02-07 09:55:00,21.12,21.14,21.11,21.14,5200.0,21.12,21.14,21.11,21.14,5200.0
2007-02-07 10:00:00,21.13,21.13,21.11,21.12,5600.0,21.13,21.13,21.11,21.12,5600.0
2007-02-07 10:05:00,21.12,21.12,21.12,21.12,1200.0,21.12,21.12,21.12,21.12,1200.0
2007-02-07 10:10:00,21.12,21.12,21.12,21.12,1200.0,21.12,21.12,21.12,21.12,1200.0
2007-02-07 10:15:00,21.13,21.13,21.13,21.13,800.0,21.13,21.13,21.13,21.13,800.0
2007-02-07 10:20:00,21.13,21.15,21.13,21.15,3600.0,21.13,21.15,21.13,21.15,3600.0
2007-02-07 10:25:00,21.13,21.13,21.11,21.11,2400.0,21.13,21.13,21.11,21.11,2400.0
2007-02-07 10:30:00,21.12,21.13,21.12,21.13,1200.0,21.12,21.13,21.12,21.13,1200.0
2007-02-07 10:35:00,21.14,21.14,21.14,21.14,800.0,21.14,21.14,21.14,21.14,800.0
2007-02-07 10:40:00,21.13,21.14,21.13,21.14,2000.0,21.13,21.14,21.13,21.14,2000.0
2007-02-07 10:45:00,21.14,21.14,21.13,21.14,6000.0,21.14,21.14,21.13,21.14,6000.0
2007-02-07 10:50:00,21.14,21.14,21.14,21.14,2800.0,21.14,21.14,21.14,21.14,2800.0
2007-02-07 10:55:00,21.14,21.16,21.14,21.16,5600.0,21.14,21.16,21.14,21.16,5600.0
2007-02-07 11:00:00,21.18,21.18,21.16,21.16,2000.0,21.18,21.18,21.16,21.16,2000.0
2007-02-07 11:05:00,21.16,21.16,21.15,21.16,4000.0,21.16,21.16,21.15,21.16,4000.0
2007-02-07 11:10:00,21.17,21.17,21.17,21.17,1600.0,21.17,21.17,21.17,21.17,1600.0
2007-02-07 11:15:00,21.17,21.17,21.17,21.17,1600.0,21.17,21.17,21.17,21.17,1600.0
2007-02-07 11:20:00,21.17,21.17,21.16,21.16,8000.0,21.17,21.17,21.16,21.16,8000.0
2007-02-07 11:25:00,21.17,21.17,21.16,21.17,3200.0,21.17,21.17,21.16,21.17,3200.0
2007-02-07 11:30:00,21.16,21.17,21.16,21.16,4800.0,21.16,21.17,21.16,21.16,4800.0
2007-02-07 11:35:00,21.17,21.17,21.17,21.17,2400.0,21.17,21.17,21.17,21.17,2400.0
2007-02-07 11:40:00,21.16,21.16,21.16,21.16,4400.0,21.16,21.16,21.16,21.16,4400.0
2007-02-07 11:45:00,21.16,21.17,21.16,21.17,4400.0,21.16,21.17,21.16,21.17,4400.0
2007-02-07 11:50:00,21.16,21.16,21.16,21.16,800.0,21.16,21.16,21.16,21.16,800.0
2007-02-07 11:55:00,21.16,21.16,21.16,21.16,3200.0,21.16,21.16,21.16,21.16,3200.0
2007-02-07 12:00:00,21.16,21.16,21.16,21.16,4000.0,21.16,21.16,21.16,21.16,4000.0
2007-02-07 12:05:00,21.16,21.16,21.16,21.16,0.0,21.16,21.16,21.16,21.16,0.0
2007-02-07 12:10:00,21.16,21.16,21.16,21.16,1200.0,21.16,21.16,21.16,21.16,1200.0
2007-02-07 12:15:00,21.16,21.16,21.16,21.16,400.0,21.16,21.16,21.16,21.16,400.0
2007-02-07 12:20:00,21.16,21.16,21.16,21.16,800.0,21.16,21.16,21.16,21.16,800.0
2007-02-07 12:25:00,21.17,21.17,21.17,21.17,400.0,21.17,21.17,21.17,21.17,400.0
2007-02-07 12:30:00,21.17,21.17,21.15,21.16,2000.0,21.17,21.17,21.15,21.16,2000.0
2007-02-07 12:35:00,21.16,21.16,21.16,21.16,1200.0,21.16,21.16,21.16,21.16,1200.0
2007-02-07 12:40:00,21.16,21.18,21.16,21.18,4400.0,21.16,21.18,21.16,21.18,4400.0
2007-02-07 12:45:00,21.17,21.18,21.17,21.18,2400.0,21.17,21.18,21.17,21.18,2400.0
2007-02-07 12:50:00,21.18,21.2,21.18,21.18,8800.0,21.18,21.2,21.18,21.18,8800.0
2007-02-07 12:55:00,21.18,21.2,21.18,21.2,5600.0,21.18,21.2,21.18,21.2,5600.0
2007-02-07 13:00:00,21.22,21.22,21.22,21.22,1200.0,21.22,21.22,21.22,21.22,1200.0
2007-02-07 13:05:00,21.22,21.22,21.22,21.22,800.0,21.22,21.22,21.22,21.22,800.0
2007-02-07 13:10:00,21.22,21.23,21.22,21.22,1600.0,21.22,21.23,21.22,21.22,1600.0
2007-02-07 13:15:00,21.23,21.23,21.22,21.23,3600.0,21.23,21.23,21.22,21.23,3600.0
2007-02-07 13:20:00,21.24,21.24,21.23,21.23,2400.0,21.24,21.24,21.23,21.23,2400.0
2007-02-07 13:25:00,21.23,21.23,21.22,21.23,4000.0,21.23,21.23,21.22,21.23,4000.0
2007-02-07 13:30:00,21.23,21.23,21.22,21.23,1600.0,21.23,21.23,21.22,21.23,1600.0
2007-02-07 13:35:00,21.23,21.23,21.22,21.22,3600.0,21.23,21.23,21.22,21.22,3600.0
2007-02-07 13:40:00,21.22,21.24,21.22,21.22,10000.0,21.22,21.24,21.22,21.22,10000.0
2007-02-07 13:45:00,21.22,21.23,21.22,21.23,5600.0,21.22,21.23,21.22,21.23,5600.0
2007-02-07 13:50:00,21.23,21.23,21.21,21.22,4800.0,21.23,21.23,21.21,21.22,4800.0
2007-02-07 13:55:00,21.23,21.23,21.22,21.22,3200.0,21.23,21.23,21.22,21.22,3200.0
2007-02-07 14:00:00,21.22,21.23,21.22,21.23,3200.0,21.22,21.23,21.22,21.23,3200.0
2007-02-07 14:05:00,21.24,21.25,21.24,21.25,8800.0,21.24,21.25,21.24,21.25,8800.0
2007-02-07 14:10:00,21.25,21.25,21.24,21.24,5600.0,21.25,21.25,21.24,21.24,5600.0
2007-02-07 14:15:00,21.24,21.25,21.24,21.25,25200.0,21.24,21.25,21.24,21.25,25200.0
2007-02-07 14:20:00,21.25,21.25,21.25,21.25,1200.0,21.25,21.25,21.25,21.25,1200.0
2007-02-07 14:25:00,21.25,21.25,21.24,21.25,4800.0,21.25,21.25,21.24,21.25,4800.0
2007-02-07 14:30:00,21.25,21.25,21.25,21.25,4000.0,21.25,21.25,21.25,21.25,4000.0
2007-02-07 14:35:00,21.25,21.25,21.25,21.25,7200.0,21.25,21.25,21.25,21.25,7200.0
2007-02-07 14:40:00,21.25,21.25,21.24,21.24,4000.0,21.25,21.25,21.24,21.24,4000.0
2007-02-07 14:45:00,21.22,21.22,21.22,21.22,3600.0,21.22,21.22,21.22,21.22,3600.0
2007-02-07 14:50:00,21.23,21.23,21.21,21.21,2000.0,21.23,21.23,21.21,21.21,2000.0
2007-02-07 14:55:00,21.2,21.2,21.18,21.18,2400.0,21.2,21.2,21.18,21.18,2400.0
2007-02-07 15:00:00,21.18,21.2,21.18,21.2,2000.0,21.18,21.2,21.18,21.2,2000.0
2007-02-07 15:05:00,21.2,21.21,21.2,21.21,1600.0,21.2,21.21,21.2,21.21,1600.0
2007-02-07 15:10:00,21.21,21.22,21.21,21.22,2800.0,21.21,21.22,21.21,21.22,2800.0
2007-02-07 15:15:00,21.22,21.23,21.22,21.23,7200.0,21.22,21.23,21.22,21.23,7200.0
2007-02-07 15:20:00,21.24,21.24,21.22,21.22,4800.0,21.24,21.24,21.22,21.22,4800.0
2007-02-07 15:25:00,21.22,21.22,21.22,21.22,2400.0,21.22,21.22,21.22,21.22,2400.0
2007-02-07 15:30:00,21.22,21.23,21.22,21.22,5200.0,21.22,21.23,21.22,21.22,5200.0
2007-02-07 15:35:00,21.22,21.22,21.22,21.22,5600.0,21.22,21.22,21.22,21.22,5600.0
2007-02-07 15:40:00,21.22,21.22,21.21,21.21,11600.0,21.22,21.22,21.21,21.21,11600.0
2007-02-07 15:45:00,21.21,21.24,21.21,21.22,8000.0,21.21,21.24,21.21,21.22,8000.0
2007-02-07 15:50:00,21.22,21.22,21.2,21.21,18400.0,21.22,21.22,21.2,21.21,18400.0
2007-02-07 15:55:00,21.21,21.24,21.21,21.24,12400.0,21.21,21.24,21.21,21.24,12400.0
2007-02-08 09:30:00,21.14,21.22,21.14,21.15,13200.0,21.14,21.22,21.14,21.15,13200.0
2007-02-08 09:35:00,21.11,21.17,21.11,21.16,4000.0,21.11,21.17,21.11,21.16,4000.0
2007-02-08 09:40:00,21.14,21.15,21.14,21.15,800.0,21.14,21.15,21.14,21.15,800.0
2007-02-08 09:45:00,21.13,21.15,21.13,21.14,3600.0,21.13,21.15,21.13,21.14,3600.0
2007-02-08 09:50:00,21.15,21.16,21.15,21.16,11200.0,21.15,21.16,21.15,21.16,11200.0
2007-02-08 09:55:00,21.15,21.15,21.15,21.15,1200.0,21.15,21.15,21.15,21.15,1200.0
2007-02-08 10:00:00,21.13,21.15,21.13,21.14,3600.0,21.13,21.15,21.13,21.14,3600.0
2007-02-08 10:05:00,21.15,21.16,21.15,21.16,1600.0,21.15,21.16,21.15,21.16,1600.0
2007-02-08 10:10:00,21.16,21.16,21.16,21.16,800.0,21.16,21.16,21.16,21.16,800.0
2007-02-08 10:15:00,21.16,21.16,21.16,21.16,0.0,21.16,21.16,21.16,21.16,0.0
2007-02-08 10:20:00,21.16,21.16,21.16,21.16,800.0,21.16,21.16,21.16,21.16,800.0
2007-02-08 10:25:00,21.15,21.15,21.14,21.14,2000.0,21.15,21.15,21.14,21.14,2000.0
2007-02-08 10:30:00,21.14,21.14,21.13,21.14,1200.0,21.14,21.14,21.13,21.14,1200.0
2007-02-08 10:35:00,21.14,21.15,21.14,21.15,6400.0,21.14,21.15,21.14,21.15,6400.0
2007-02-08 10:40:00,21.14,21.15,21.14,21.14,1200.0,21.14,21.15,21.14,21.14,1200.0
2007-02-08 10:45:00,21.14,21.14,21.14,21.14,400.0,21.14,21.14,21.14,21.14,400.0
2007-02-08 10:50:00,21.15,21.16,21.15,21.15,9600.0,21.15,21.16,21.15,21.15,9600.0
2007-02-08 10:55:00,21.16,21.16,21.16,21.16,1200.0,21.16,21.16,21.16,21.16,1200.0
2007-02-08 11:00:00,21.15,21.15,21.14,21.15,4000.0,21.15,21.15,21.14,21.15,4000.0
2007-02-08 11:05:00,21.13,21.15,21.13,21.15,2000.0,21.13,21.15,21.13,21.15,2000.0
2007-02-08 11:10:00,21.15,21.15,21.14,21.14,1200.0,21.15,21.15,21.14,21.14,1200.0
2007-02-08 11:15:00,21.14,21.14,21.14,21.14,800.0,21.14,21.14,21.14,21.14,800.0
2007-02-08 11:20:00,21.14,21.16,21.14,21.16,2800.0,21.14,21.16,21.14,21.16,2800.0
2007-02-08 11:25:00,21.14,21.14,21.14,21.14,2000.0,21.14,21.14,21.14,21.14,2000.0
2007-02-08 11:30:00,21.14,21.14,21.14,21.14,4000.0,21.14,21.14,21.14,21.14,4000.0
2007-02-08 11:35:00,21.15,21.15,21.15,21.15,400.0,21.15,21.15,21.15,21.15,400.0
2007-02-08 11:40:00,21.15,21.15,21.15,21.15,1200.0,21.15,21.15,21.15,21.15,1200.0
2007-02-08 11:45:00,21.14,21.15,21.14,21.15,1600.0,21.14,21.15,21.14,21.15,1600.0
2007-02-08 11:50:00,21.15,21.15,21.15,21.15,0.0,21.15,21.15,21.15,21.15,0.0
2007-02-08 11:55:00,21.15,21.15,21.15,21.15,1600.0,21.15,21.15,21.15,21.15,1600.0
2007-02-08 12:00:00,21.14,21.15,21.14,21.15,2800.0,21.14,21.15,21.14,21.15,2800.0
2007-02-08 12:05:00,21.16,21.16,21.16,21.16,400.0,21.16,21.16,21.16,21.16,400.0
2007-02-08 12:10:00,21.16,21.16,21.16,21.16,800.0,21.16,21.16,21.16,21.16,800.0
2007-02-08 12:15:00,21.16,21.16,21.15,21.15,10000.0,21.16,21.16,21.15,21.15,10000.0
2007-02-08 12:20:00,21.16,21.16,21.16,21.16,1200.0,21.16,21.16,21.16,21.16,1200.0
2007-02-08 12:25:00,21.15,21.16,21.15,21.16,1600.0,21.15,21.16,21.15,21.16,1600.0
2007-02-08 12:30:00,21.16,21.16,21.16,21.16,4400.0,21.16,21.16,21.16,21.16,4400.0
2007-02-08 12:35:00,21.16,21.16,21.16,21.16,2000.0,21.16,21.16,21.16,21.16,2000.0
2007-02-08 12:40:00,21.16,21.16,21.16,21.16,2800.0,21.16,21.16,21.16,21.16,2800.0
2007-02-08 12:45:00,21.16,21.16,21.16,21.16,3600.0,21.16,21.16,21.16,21.16,3600.0
2007-02-08 12:50:00,21.16,21.16,21.16,21.16,4000.0,21.16,21.16,21.16,21.16,4000.0
2007-02-08 12:55:00,21.16,21.16,21.16,21.16,1200.0,21.16,21.16,21.16,21.16,1200.0
2007-02-08 13:00:00,21.16,21.17,21.16,21.17,6400.0,21.16,21.17,21.16,21.17,6400.0
2007-02-08 13:05:00,21.18,21.18,21.18,21.18,400.0,21.18,21.18,21.18,21.18,400.0
2007-02-08 13:10:00,21.19,21.21,21.19,21.21,3200.0,21.19,21.21,21.19,21.21,3200.0
2007-02-08 13:15:00,21.21,21.22,21.21,21.22,1200.0,21.21,21.22,21.21,21.22,1200.0
2007-02-08 13:20:00,21.23,21.23,21.21,21.21,1200.0,21.23,21.23,21.21,21.21,1200.0
2007-02-08 13:25:00,21.21,21.21,21.2,21.2,3200.0,21.21,21.21,21.2,21.2,3200.0
2007-02-08 13:30:00,21.18,21.19,21.18,21.18,4000.0,21.18,21.19,21.18,21.18,4000.0
2007-02-08 13:35:00,21.18,21.18,21.18,21.18,2000.0,21.18,21.18,21.18,21.18,2000.0
2007-02-08 13:40:00,21.18,21.19,21.18,21.18,11600.0,21.18,21.19,21.18,21.18,11600.0
2007-02-08 13:45:00,21.19,21.19,21.18,21.18,6400.0,21.19,21.19,21.18,21.18,6400.0
2007-02-08 13:50:00,21.18,21.18,21.18,21.18,4800.0,21.18,21.18,21.18,21.18,4800.0
2007-02-08 13:55:00,21.18,21.18,21.18,21.18,1200.0,21.18,21.18,21.18,21.18,1200.0
2007-02-08 14:00:00,21.18,21.18,21.17,21.17,2400.0,21.18,21.18,21.17,21.17,2400.0
2007-02-08 14:05:00,21.17,21.17,21.17,21.17,400.0,21.17,21.17,21.17,21.17,400.0
2007-02-08 14:10:00,21.17,21.18,21.17,21.18,2400.0,21.17,21.18,21.17,21.18,2400.0
2007-02-08 14:15:00,21.18,21.18,21.18,21.18,0.0,21.18,21.18,21.18,21.18,0.0
2007-02-08 14:20:00,21.18,21.19,21.18,21.19,7200.0,21.18,21.19,21.18,21.19,7200.0
2007-02-08 14:25:00,21.18,21.18,21.17,21.18,4400.0,21.18,21.18,21.17,21.18,4400.0
2007-02-08 14:30:00,21.18,21.18,21.18,21.18,3200.0,21.18,21.18,21.18,21.18,3200.0
2007-02-08 14:35:00,21.17,21.17,21.17,21.17,1200.0,21.17,21.17,21.17,21.17,1200.0
2007-02-08 14:40:00,21.18,21.18,21.18,21.18,400.0,21.18,21.18,21.18,21.18,400.0
2007-02-08 14:45:00,21.17,21.17,21.17,21.17,400.0,21.17,21.17,21.17,21.17,400.0
2007-02-08 14:50:00,21.18,21.18,21.18,21.18,800.0,21.18,21.18,21.18,21.18,800.0
2007-02-08 14:55:00,21.18,21.18,21.18,21.18,1600.0,21.18,21.18,21.18,21.18,1600.0
2007-02-08 15:00:00,21.18,21.18,21.18,21.18,800.0,21.18,21.18,21.18,21.18,800.0
2007-02-08 15:05:00,21.18,21.18,21.18,21.18,5600.0,21.18,21.18,21.18,21.18,5600.0
2007-02-08 15:10:00,21.18,21.18,21.18,21.18,2400.0,21.18,21.18,21.18,21.18,2400.0
2007-02-08 15:15:00,21.18,21.19,21.18,21.18,9200.0,21.18,21.19,21.18,21.18,9200.0
2007-02-08 15:20:00,21.18,21.18,21.18,21.18,8800.0,21.18,21.18,21.18,21.18,8800.0
2007-02-08 15:25:00,21.18,21.18,21.16,21.16,2800.0,21.18,21.18,21.16,21.16,2800.0
2007-02-08 15:30:00,21.17,21.17,21.17,21.17,2800.0,21.17,21.17,21.17,21.17,2800.0
2007-02-08 15:35:00,21.17,21.17,21.16,21.16,3200.0,21.17,21.17,21.16,21.16,3200.0
2007-02-08 15:40:00,21.16,21.17,21.16,21.16,4000.0,21.16,21.17,21.16,21.16,4000.0
2007-02-08 15:45:00,21.16,21.16,21.16,21.16,800.0,21.16,21.16,21.16,21.16,800.0
2007-02-08 15:50:00,21.16,21.18,21.15,21.16,8800.0,21.16,21.18,21.15,21.16,8800.0
2007-02-08 15:55:00,21.16,21.17,21.16,21.16,12000.0,21.16,21.17,21.16,21.16,12000.0
2007-02-09 09:30:00,21.11,21.15,21.11,21.13,1600.0,21.11,21.15,21.11,21.13,1600.0
2007-02-09 09:35:00,21.13,21.13,21.12,21.12,1600.0,21.13,21.13,21.12,21.12,1600.0
2007-02-09 09:40:00,21.13,21.13,21.13,21.13,800.0,21.13,21.13,21.13,21.13,800.0
2007-02-09 09:45:00,21.11,21.13,21.11,21.13,1600.0,21.11,21.13,21.11,21.13,1600.0
2007-02-09 09:50:00,21.13,21.13,21.13,21.13,400.0,21.13,21.13,21.13,21.13,400.0
2007-02-09 09:55:00,21.14,21.14,21.13,21.13,800.0,21.14,21.14,21.13,21.13,800.0
2007-02-09 10:00:00,21.12,21.12,21.12,21.12,1600.0,21.12,21.12,21.12,21.12,1600.0
2007-02-09 10:05:00,21.12,21.13,21.12,21.13,33600.0,21.12,21.13,21.12,21.13,33600.0
2007-02-09 10:10:00,21.11,21.11,21.1,21.1,800.0,21.11,21.11,21.1,21.1,800.0
2007-02-09 10:15:00,21.11,21.11,21.1,21.1,800.0,21.11,21.11,21.1,21.1,800.0
2007-02-09 10:20:00,21.1,21.1,21.1,21.1,0.0,21.1,21.1,21.1,21.1,0.0
2007-02-09 10:25:00,21.1,21.1,21.08,21.08,800.0,21.1,21.1,21.08,21.08,800.0
2007-02-09 10:30:00,21.09,21.09,21.09,21.09,2800.0,21.09,21.09,21.09,21.09,2800.0
2007-02-09 10:35:00,21.09,21.1,21.09,21.1,2000.0,21.09,21.1,21.09,21.1,2000.0
2007-02-09 10:40:00,21.1,21.1,21.1,21.1,0.0,21.1,21.1,21.1,21.1,0.0
2007-02-09 10:45:00,21.1,21.1,21.1,21.1,0.0,21.1,21.1,21.1,21.1,0.0
2007-02-09 10:50:00,21.1,21.1,21.1,21.1,0.0,21.1,21.1,21.1,21.1,0.0
2007-02-09 10:55:00,21.1,21.1,21.1,21.1,0.0,21.1,21.1,21.1,21.1,0.0
2007-02-09 11:00:00,21.11,21.12,21.11,21.12,800.0,21.11,21.12,21.11,21.12,800.0
2007-02-09 11:05:00,21.11,21.13,21.11,21.13,800.0,21.11,21.13,21.11,21.13,800.0
2007-02-09 11:10:00,21.12,21.14,21.12,21.13,3600.0,21.12,21.14,21.12,21.13,3600.0
2007-02-09 11:15:00,21.13,21.13,21.13,21.13,0.0,21.13,21.13,21.13,21.13,0.0
2007-02-09 11:20:00,21.13,21.13,21.13,21.13,0.0,21.13,21.13,21.13,21.13,0.0
2007-02-09 11:25:00,21.13,21.13,21.13,21.13,0.0,21.13,21.13,21.13,21.13,0.0
2007-02-09 11:30:00,21.15,21.15,21.13,21.13,2800.0,21.15,21.15,21.13,21.13,2800.0
2007-02-09 11:35:00,21.15,21.15,21.14,21.14,1600.0,21.15,21.15,21.14,21.14,1600.0
2007-02-09 11:40:00,21.14,21.14,21.14,21.14,0.0,21.14,21.14,21.14,21.14,0.0
2007-02-09 11:45:00,21.14,21.14,21.14,21.14,2000.0,21.14,21.14,21.14,21.14,2000.0
2007-02-09 11:50:00,21.14,21.15,21.14,21.15,1600.0,21.14,21.15,21.14,21.15,1600.0
2007-02-09 11:55:00,21.14,21.14,21.14,21.14,800.0,21.14,21.14,21.14,21.14,800.0
2007-02-09 12:00:00,21.15,21.15,21.15,21.15,800.0,21.15,21.15,21.15,21.15,800.0
2007-02-09 12:05:00,21.15,21.15,21.15,21.15,0.0,21.15,21.15,21.15,21.15,0.0
2007-02-09 12:10:00,21.15,21.15,21.15,21.15,0.0,21.15,21.15,21.15,21.15,0.0
2007-02-09 12:15:00,21.16,21.16,21.16,21.16,400.0,21.16,21.16,21.16,21.16,400.0
2007-02-09 12:20:00,21.15,21.16,21.15,21.15,4800.0,21.15,21.16,21.15,21.15,4800.0
2007-02-09 12:25:00,21.15,21.16,21.15,21.16,800.0,21.15,21.16,21.15,21.16,800.0
2007-02-09 12:30:00,21.16,21.16,21.15,21.15,2800.0,21.16,21.16,21.15,21.15,2800.0
2007-02-09 12:35:00,21.15,21.15,21.15,21.15,4000.0,21.15,21.15,21.15,21.15,4000.0
2007-02-09 12:40:00,21.16,21.16,21.16,21.16,400.0,21.16,21.16,21.16,21.16,400.0
2007-02-09 12:45:00,21.16,21.16,21.16,21.16,2000.0,21.16,21.16,21.16,21.16,2000.0
2007-02-09 12:50:00,21.15,21.16,21.15,21.15,5600.0,21.15,21.16,21.15,21.15,5600.0
2007-02-09 12:55:00,21.15,21.15,21.15,21.15,10400.0,21.15,21.15,21.15,21.15,10400.0
2007-02-09 13:00:00,21.15,21.15,21.15,21.15,4400.0,21.15,21.15,21.15,21.15,4400.0
2007-02-09 13:05:00,21.15,21.16,21.15,21.16,800.0,21.15,21.16,21.15,21.16,800.0
2007-02-09 13:10:00,21.16,21.16,21.15,21.15,6400.0,21.16,21.16,21.15,21.15,6400.0
2007-02-09 13:15:00,21.15,21.15,21.14,21.14,800.0,21.15,21.15,21.14,21.14,800.0
2007-02-09 13:20:00,21.15,21.16,21.15,21.16,2800.0,21.15,21.16,21.15,21.16,2800.0
2007-02-09 13:25:00,21.17,21.17,21.16,21.17,2000.0,21.17,21.17,21.16,21.17,2000.0
2007-02-09 13:30:00,21.17,21.17,21.16,21.16,2000.0,21.17,21.17,21.16,21.16,2000.0
2007-02-09 13:35:00,21.15,21.15,21.14,21.14,2400.0,21.15,21.15,21.14,21.14,2400.0
2007-02-09 13:40:00,21.12,21.14,21.12,21.14,1600.0,21.12,21.14,21.12,21.14,1600.0
2007-02-09 13:45:00,21.16,21.16,21.13,21.13,3600.0,21.16,21.16,21.13,21.13,3600.0
2007-02-09 13:50:00,21.13,21.13,21.13,21.13,2400.0,21.13,21.13,21.13,21.13,2400.0
2007-02-09 13:55:00,21.15,21.16,21.14,21.16,2400.0,21.15,21.16,21.14,21.16,2400.0
2007-02-09 14:00:00,21.16,21.17,21.16,21.16,3200.0,21.16,21.17,21.16,21.16,3200.0
2007-02-09 14:05:00,21.15,21.15,21.15,21.15,400.0,21.15,21.15,21.15,21.15,400.0
2007-02-09 14:10:00,21.14,21.14,21.11,21.11,2400.0,21.14,21.14,21.11,21.11,2400.0
2007-02-09 14:15:00,21.11,21.11,21.11,21.11,0.0,21.11,21.11,21.11,21.11,0.0
2007-02-09 14:20:00,21.11,21.16,21.11,21.16,6000.0,21.11,21.16,21.11,21.16,6000.0
2007-02-09 14:25:00,21.16,21.16,21.16,21.16,1200.0,21.16,21.16,21.16,21.16,1200.0
2007-02-09 14:30:00,21.15,21.16,21.09,21.09,8000.0,21.15,21.16,21.09,21.09,8000.0
2007-02-09 14:35:00,21.08,21.08,21.07,21.08,13600.0,21.08,21.08,21.07,21.08,13600.0
2007-02-09 14:40:00,21.07,21.08,21.07,21.07,3200.0,21.07,21.08,21.07,21.07,3200.0
2007-02-09 14:45:00,21.07,21.07,21.07,21.07,8800.0,21.07,21.07,21.07,21.07,8800.0
2007-02-09 14:50:00,21.07,21.07,21.07,21.07,5200.0,21.07,21.07,21.07,21.07,5200.0
2007-02-09 14:55:00,21.07,21.07,21.07,21.07,4800.0,21.07,21.07,21.07,21.07,4800.0
2007-02-09 15:00:00,21.08,21.1,21.08,21.1,1200.0,21.08,21.1,21.08,21.1,1200.0
2007-02-09 15:05:00,21.09,21.11,21.09,21.09,3600.0,21.09,21.11,21.09,21.09,3600.0
2007-02-09 15:10:00,21.1,21.11,21.1,21.11,2400.0,21.1,21.11,21.1,21.11,2400.0
2007-02-09 15:15:00,21.1,21.12,21.1,21.12,1200.0,21.1,21.12,21.1,21.12,1200.0
2007-02-09 15:20:00,21.11,21.11,21.11,21.11,400.0,21.11,21.11,21.11,21.11,400.0
2007-02-09 15:25:00,21.12,21.12,21.11,21.11,2400.0,21.12,21.12,21.11,21.11,2400.0
2007-02-09 15:30:00,21.13,21.13,21.12,21.13,3600.0,21.13,21.13,21.12,21.13,3600.0
2007-02-09 15:35:00,21.13,21.14,21.12,21.13,5200.0,21.13,21.14,21.12,21.13,5200.0
2007-02-09 15:40:00,21.13,21.14,21.13,21.13,15200.0,21.13,21.14,21.13,21.13,15200.0
2007-02-09 15:45:00,21.14,21.14,21.13,21.13,6000.0,21.14,21.14,21.13,21.13,6000.0
2007-02-09 15:50:00,21.13,21.13,21.11,21.13,20000.0,21.13,21.13,21.11,21.13,20000.0
2007-02-09 15:55:00,21.13,21.13,21.09,21.12,10400.0,21.13,21.13,21.09,21.12,10400.0
2007-02-12 09:30:00,21.11,21.17,21.11,21.17,7200.0,21.11,21.17,21.11,21.17,7200.0
2007-02-12 09:35:00,21.15,21.15,21.13,21.13,2400.0,21.15,21.15,21.13,21.13,2400.0
2007-02-12 09:40:00,21.1,21.1,21.08,21.08,1200.0,21.1,21.1,21.08,21.08,1200.0
2007-02-12 09:45:00,21.08,21.08,20.97,20.97,5200.0,21.08,21.08,20.97,20.97,5200.0
2007-02-12 09:50:00,20.97,20.98,20.92,20.92,12800.0,20.97,20.98,20.92,20.92,12800.0
2007-02-12 09:55:00,20.93,20.93,20.91,20.91,2800.0,20.93,20.93,20.91,20.91,2800.0
2007-02-12 10:00:00,20.92,20.92,20.9,20.91,8000.0,20.92,20.92,20.9,20.91,8000.0
2007-02-12 10:05:00,20.91,20.96,20.91,20.92,24800.0,20.91,20.96,20.91,20.92,24800.0
2007-02-12 10:10:00,20.91,20.93,20.91,20.92,7200.0,20.91,20.93,20.91,20.92,7200.0
2007-02-12 10:15:00,20.92,20.92,20.91,20.91,4000.0,20.92,20.92,20.91,20.91,4000.0
2007-02-12 10:20:00,20.91,20.91,20.89,20.89,6400.0,20.91,20.91,20.89,20.89,6400.0
2007-02-12 10:25:00,20.88,20.88,20.85,20.85,13200.0,20.88,20.88,20.85,20.85,13200.0
2007-02-12 10:30:00,20.85,20.86,20.85,20.85,3600.0,20.85,20.86,20.85,20.85,3600.0
2007-02-12 10:35:00,20.85,20.85,20.83,20.83,4800.0,20.85,20.85,20.83,20.83,4800.0
2007-02-12 10:40:00,20.84,20.86,20.84,20.86,5600.0,20.84,20.86,20.84,20.86,5600.0
2007-02-12 10:45:00,20.85,20.85,20.85,20.85,4000.0,20.85,20.85,20.85,20.85,4000.0
2007-02-12 10:50:00,20.85,20.86,20.85,20.86,4000.0,20.85,20.86,20.85,20.86,4000.0
2007-02-12 10:55:00,20.85,20.86,20.85,20.85,4000.0,20.85,20.86,20.85,20.85,4000.0
2007-02-12 11:00:00,20.85,20.86,20.85,20.86,3600.0,20.85,20.86,20.85,20.86,3600.0
2007-02-12 11:05:00,20.86,20.86,20.86,20.86,5600.0,20.86,20.86,20.86,20.86,5600.0
2007-02-12 11:10:00,20.86,20.86,20.86,20.86,0.0,20.86,20.86,20.86,20.86,0.0
2007-02-12 11:15:00,20.85,20.86,20.85,20.85,14400.0,20.85,20.86,20.85,20.85,14400.0
2007-02-12 11:20:00,20.85,20.85,20.84,20.85,15200.0,20.85,20.85,20.84,20.85,15200.0
2007-02-12 11:25:00,20.85,20.85,20.85,20.85,4800.0,20.85,20.85,20.85,20.85,4800.0
2007-02-12 11:30:00,20.85,20.88,20.85,20.88,8400.0,20.85,20.88,20.85,20.88,8400.0
2007-02-12 11:35:00,20.87,20.87,20.85,20.85,2800.0,20.87,20.87,20.85,20.85,2800.0
2007-02-12 11:40:00,20.85,20.86,20.85,20.86,3600.0,20.85,20.86,20.85,20.86,3600.0
2007-02-12 11:45:00,20.86,20.86,20.86,20.86,4000.0,20.86,20.86,20.86,20.86,4000.0
2007-02-12 11:50:00,20.86,20.88,20.86,20.87,4800.0,20.86,20.88,20.86,20.87,4800.0
2007-02-12 11:55:00,20.88,20.89,20.88,20.89,3600.0,20.88,20.89,20.88,20.89,3600.0
2007-02-12 12:00:00,20.88,20.88,20.88,20.88,2400.0,20.88,20.88,20.88,20.88,2400.0
2007-02-12 12:05:00,20.88,20.88,20.88,20.88,4400.0,20.88,20.88,20.88,20.88,4400.0
2007-02-12 12:10:00,20.88,20.88,20.88,20.88,3600.0,20.88,20.88,20.88,20.88,3600.0
2007-02-12 12:15:00,20.88,20.89,20.88,20.88,9200.0,20.88,20.89,20.88,20.88,9200.0
2007-02-12 12:20:00,20.88,20.88,20.88,20.88,8800.0,20.88,20.88,20.88,20.88,8800.0
2007-02-12 12:25:00,20.88,20.88,20.88,20.88,3200.0,20.88,20.88,20.88,20.88,3200.0
2007-02-12 12:30:00,20.88,20.88,20.88,20.88,3200.0,20.88,20.88,20.88,20.88,3200.0
2007-02-12 12:35:00,20.88,20.88,20.87,20.87,2400.0,20.88,20.88,20.87,20.87,2400.0
2007-02-12 12:40:00,20.89,20.89,20.89,20.89,800.0,20.89,20.89,20.89,20.89,800.0
2007-02-12 12:45:00,20.89,20.89,20.88,20.89,2000.0,20.89,20.89,20.88,20.89,2000.0
2007-02-12 12:50:00,20.88,20.88,20.88,20.88,6000.0,20.88,20.88,20.88,20.88,6000.0
2007-02-12 12:55:00,20.88,20.88,20.88,20.88,6000.0,20.88,20.88,20.88,20.88,6000.0
2007-02-12 13:00:00,20.88,20.89,20.88,20.89,3200.0,20.88,20.89,20.88,20.89,3200.0
2007-02-12 13:05:00,20.88,20.89,20.88,20.88,3600.0,20.88,20.89,20.88,20.88,3600.0
2007-02-12 13:10:00,20.88,20.88,20.88,20.88,2400.0,20.88,20.88,20.88,20.88,2400.0
2007-02-12 13:15:00,20.88,20.88,20.88,20.88,4800.0,20.88,20.88,20.88,20.88,4800.0
2007-02-12 13:20:00,20.88,20.89,20.88,20.89,9200.0,20.88,20.89,20.88,20.89,9200.0
2007-02-12 13:25:00,20.88,20.89,20.88,20.89,4800.0,20.88,20.89,20.88,20.89,4800.0
2007-02-12 13:30:00,20.89,20.89,20.88,20.88,6800.0,20.89,20.89,20.88,20.88,6800.0
2007-02-12 13:35:00,20.88,20.88,20.88,20.88,10000.0,20.88,20.88,20.88,20.88,10000.0
2007-02-12 13:40:00,20.88,20.88,20.88,20.88,6000.0,20.88,20.88,20.88,20.88,6000.0
2007-02-12 13:45:00,20.88,20.88,20.88,20.88,1600.0,20.88,20.88,20.88,20.88,1600.0
2007-02-12 13:50:00,20.88,20.88,20.88,20.88,7200.0,20.88,20.88,20.88,20.88,7200.0
2007-02-12 13:55:00,20.88,20.88,20.87,20.88,4800.0,20.88,20.88,20.87,20.88,4800.0
2007-02-12 14:00:00,20.88,20.88,20.87,20.87,8000.0,20.88,20.88,20.87,20.87,8000.0
2007-02-12 14:05:00,20.88,20.88,20.88,20.88,4400.0,20.88,20.88,20.88,20.88,4400.0
2007-02-12 14:10:00,20.88,20.88,20.88,20.88,5600.0,20.88,20.88,20.88,20.88,5600.0
2007-02-12 14:15:00,20.88,20.89,20.88,20.88,6000.0,20.88,20.89,20.88,20.88,6000.0
2007-02-12 14:20:00,20.88,20.88,20.88,20.88,4000.0,20.88,20.88,20.88,20.88,4000.0
2007-02-12 14:25:00,20.87,20.87,20.87,20.87,1200.0,20.87,20.87,20.87,20.87,1200.0
2007-02-12 14:30:00,20.88,20.88,20.86,20.86,2800.0,20.88,20.88,20.86,20.86,2800.0
2007-02-12 14:35:00,20.87,20.87,20.86,20.86,4400.0,20.87,20.87,20.86,20.86,4400.0
2007-02-12 14:40:00,20.86,20.88,20.86,20.88,10800.0,20.86,20.88,20.86,20.88,10800.0
2007-02-12 14:45:00,20.87,20.87,20.87,20.87,3600.0,20.87,20.87,20.87,20.87,3600.0
2007-02-12 14:50:00,20.87,20.88,20.87,20.88,25600.0,20.87,20.88,20.87,20.88,25600.0
2007-02-12 14:55:00,20.88,20.88,20.88,20.88,2800.0,20.88,20.88,20.88,20.88,2800.0
2007-02-12 15:00:00,20.88,20.88,20.88,20.88,5200.0,20.88,20.88,20.88,20.88,5200.0
2007-02-12 15:05:00,20.88,20.88,20.88,20.88,5200.0,20.88,20.88,20.88,20.88,5200.0
2007-02-12 15:10:00,20.88,20.88,20.88,20.88,2800.0,20.88,20.88,20.88,20.88,2800.0
2007-02-12 15:15:00,20.88,20.92,20.88,20.92,17200.0,20.88,20.92,20.88,20.92,17200.0
2007-02-12 15:20:00,20.92,20.92,20.91,20.91,13600.0,20.92,20.92,20.91,20.91,13600.0
2007-02-12 15:25:00,20.91,20.92,20.9,20.92,16400.0,20.91,20.92,20.9,20.92,16400.0
2007-02-12 15:30:00,20.91,20.92,20.91,20.91,10400.0,20.91,20.92,20.91,20.91,10400.0
2007-02-12 15:35:00,20.92,20.93,20.91,20.92,11600.0,20.92,20.93,20.91,20.92,11600.0
2007-02-12 15:40:00,20.92,20.92,20.89,20.89,26400.0,20.92,20.92,20.89,20.89,26400.0
2007-02-12 15:45:00,20.89,20.9,20.83,20.84,61600.0,20.89,20.9,20.83,20.84,61600.0
2007-02-12 15:50:00,20.86,20.86,20.84,20.86,32800.0,20.86,20.86,20.84,20.86,32800.0
2007-02-12 15:55:00,20.85,20.89,20.83,20.89,76000.0,20.85,20.89,20.83,20.89,76000.0
2007-02-13 09:30:00,20.86,20.88,20.86,20.87,21600.0,20.86,20.88,20.86,20.87,21600.0
2007-02-13 09:35:00,20.88,20.89,20.88,20.89,1600.0,20.88,20.89,20.88,20.89,1600.0
2007-02-13 09:40:00,20.89,20.92,20.88,20.91,3600.0,20.89,20.92,20.88,20.91,3600.0
2007-02-13 09:45:00,20.91,20.91,20.9,20.91,1600.0,20.91,20.91,20.9,20.91,1600.0
2007-02-13 09:50:00,20.91,20.91,20.91,20.91,800.0,20.91,20.91,20.91,20.91,800.0
2007-02-13 09:55:00,20.91,20.91,20.91,20.91,800.0,20.91,20.91,20.91,20.91,800.0
2007-02-13 10:00:00,20.91,20.91,20.91,20.91,800.0,20.91,20.91,20.91,20.91,800.0
2007-02-13 10:05:00,20.9,20.9,20.9,20.9,2400.0,20.9,20.9,20.9,20.9,2400.0
2007-02-13 10:10:00,20.9,20.9,20.9,20.9,0.0,20.9,20.9,20.9,20.9,0.0
2007-02-13 10:15:00,20.9,20.9,20.9,20.9,1600.0,20.9,20.9,20.9,20.9,1600.0
2007-02-13 10:20:00,20.92,20.93,20.92,20.93,800.0,20.92,20.93,20.92,20.93,800.0
2007-02-13 10:25:00,20.94,20.94,20.93,20.93,5600.0,20.94,20.94,20.93,20.93,5600.0
2007-02-13 10:30:00,20.95,20.95,20.94,20.94,1200.0,20.95,20.95,20.94,20.94,1200.0
2007-02-13 10:35:00,20.93,20.93,20.91,20.91,3600.0,20.93,20.93,20.91,20.91,3600.0
2007-02-13 10:40:00,20.91,20.91,20.9,20.9,6000.0,20.91,20.91,20.9,20.9,6000.0
2007-02-13 10:45:00,20.9,20.9,20.9,20.9,8400.0,20.9,20.9,20.9,20.9,8400.0
2007-02-13 10:50:00,20.87,20.87,20.85,20.85,4400.0,20.87,20.87,20.85,20.85,4400.0
2007-02-13 10:55:00,20.86,20.86,20.85,20.85,2000.0,20.86,20.86,20.85,20.85,2000.0
2007-02-13 11:00:00,20.86,20.86,20.86,20.86,400.0,20.86,20.86,20.86,20.86,400.0
2007-02-13 11:05:00,20.86,20.86,20.86,20.86,4000.0,20.86,20.86,20.86,20.86,4000.0
2007-02-13 11:10:00,20.86,20.86,20.86,20.86,400.0,20.86,20.86,20.86,20.86,400.0
2007-02-13 11:15:00,20.86,20.86,20.85,20.85,3200.0,20.86,20.86,20.85,20.85,3200.0
2007-02-13 11:20:00,20.86,20.86,20.86,20.86,3200.0,20.86,20.86,20.86,20.86,3200.0
2007-02-13 11:25:00,20.86,20.86,20.85,20.86,2800.0,20.86,20.86,20.85,20.86,2800.0
2007-02-13 11:30:00,20.85,20.86,20.85,20.86,6400.0,20.85,20.86,20.85,20.86,6400.0
2007-02-13 11:35:00,20.86,20.86,20.85,20.85,4000.0,20.86,20.86,20.85,20.85,4000.0
2007-02-13 11:40:00,20.84,20.84,20.81,20.82,4000.0,20.84,20.84,20.81,20.82,4000.0
2007-02-13 11:45:00,20.82,20.82,20.8,20.81,5200.0,20.82,20.82,20.8,20.81,5200.0
2007-02-13 11:50:00,20.81,20.83,20.81,20.82,7200.0,20.81,20.83,20.81,20.82,7200.0
2007-02-13 11:55:00,20.81,20.82,20.81,20.81,2400.0,20.81,20.82,20.81,20.81,2400.0
2007-02-13 12:00:00,20.81,20.81,20.8,20.8,800.0,20.81,20.81,20.8,20.8,800.0
2007-02-13 12:05:00,20.8,20.81,20.8,20.8,3200.0,20.8,20.81,20.8,20.8,3200.0
2007-02-13 12:10:00,20.78,20.79,20.78,20.79,1600.0,20.78,20.79,20.78,20.79,1600.0
2007-02-13 12:15:00,20.78,20.78,20.77,20.77,2400.0,20.78,20.78,20.77,20.77,2400.0
2007-02-13 12:20:00,20.78,20.78,20.77,20.77,2800.0,20.78,20.78,20.77,20.77,2800.0
2007-02-13 12:25:00,20.77,20.77,20.75,20.76,8800.0,20.77,20.77,20.75,20.76,8800.0
2007-02-13 12:30:00,20.75,20.76,20.75,20.75,4400.0,20.75,20.76,20.75,20.75,4400.0
2007-02-13 12:35:00,20.75,20.75,20.75,20.75,0.0,20.75,20.75,20.75,20.75,0.0
2007-02-13 12:40:00,20.76,20.77,20.76,20.77,4000.0,20.76,20.77,20.76,20.77,4000.0
2007-02-13 12:45:00,20.78,20.78,20.77,20.77,800.0,20.78,20.78,20.77,20.77,800.0
2007-02-13 12:50:00,20.78,20.78,20.78,20.78,3200.0,20.78,20.78,20.78,20.78,3200.0
2007-02-13 12:55:00,20.79,20.79,20.79,20.79,1200.0,20.79,20.79,20.79,20.79,1200.0
2007-02-13 13:00:00,20.78,20.79,20.78,20.78,3600.0,20.78,20.79,20.78,20.78,3600.0
2007-02-13 13:05:00,20.79,20.8,20.79,20.8,7600.0,20.79,20.8,20.79,20.8,7600.0
2007-02-13 13:10:00,20.82,20.82,20.8,20.81,3200.0,20.82,20.82,20.8,20.81,3200.0
2007-02-13 13:15:00,20.81,20.81,20.81,20.81,400.0,20.81,20.81,20.81,20.81,400.0
2007-02-13 13:20:00,20.81,20.81,20.81,20.81,2400.0,20.81,20.81,20.81,20.81,2400.0
2007-02-13 13:25:00,20.82,20.82,20.82,20.82,2000.0,20.82,20.82,20.82,20.82,2000.0
2007-02-13 13:30:00,20.82,20.82,20.82,20.82,0.0,20.82,20.82,20.82,20.82,0.0
2007-02-13 13:35:00,20.81,20.82,20.81,20.81,6400.0,20.81,20.82,20.81,20.81,6400.0
2007-02-13 13:40:00,20.82,20.82,20.81,20.81,4800.0,20.82,20.82,20.81,20.81,4800.0
2007-02-13 13:45:00,20.81,20.81,20.81,20.81,1200.0,20.81,20.81,20.81,20.81,1200.0
2007-02-13 13:50:00,20.81,20.82,20.81,20.81,3600.0,20.81,20.82,20.81,20.81,3600.0
2007-02-13 13:55:00,20.81,20.82,20.81,20.81,2800.0,20.81,20.82,20.81,20.81,2800.0
2007-02-13 14:00:00,20.81,20.82,20.81,20.81,2400.0,20.81,20.82,20.81,20.81,2400.0
2007-02-13 14:05:00,20.81,20.81,20.81,20.81,3600.0,20.81,20.81,20.81,20.81,3600.0
2007-02-13 14:10:00,20.81,20.82,20.81,20.81,8400.0,20.81,20.82,20.81,20.81,8400.0
2007-02-13 14:15:00,20.81,20.82,20.81,20.81,4400.0,20.81,20.82,20.81,20.81,4400.0
2007-02-13 14:20:00,20.81,20.82,20.81,20.82,2800.0,20.81,20.82,20.81,20.82,2800.0
2007-02-13 14:25:00,20.82,20.82,20.81,20.82,2800.0,20.82,20.82,20.81,20.82,2800.0
2007-02-13 14:30:00,20.81,20.82,20.81,20.82,3200.0,20.81,20.82,20.81,20.82,3200.0
2007-02-13 14:35:00,20.81,20.82,20.81,20.81,5200.0,20.81,20.82,20.81,20.81,5200.0
2007-02-13 14:40:00,20.81,20.81,20.81,20.81,4800.0,20.81,20.81,20.81,20.81,4800.0
2007-02-13 14:45:00,20.81,20.82,20.81,20.81,3600.0,20.81,20.82,20.81,20.81,3600.0
2007-02-13 14:50:00,20.81,20.82,20.81,20.82,6400.0,20.81,20.82,20.81,20.82,6400.0
2007-02-13 14:55:00,20.81,20.82,20.81,20.81,6400.0,20.81,20.82,20.81,20.81,6400.0
2007-02-13 15:00:00,20.82,20.82,20.81,20.81,9200.0,20.82,20.82,20.81,20.81,9200.0
2007-02-13 15:05:00,20.81,20.82,20.81,20.82,6400.0,20.81,20.82,20.81,20.82,6400.0
2007-02-13 15:10:00,20.82,20.82,20.81,20.82,10800.0,20.82,20.82,20.81,20.82,10800.0
2007-02-13 15:15:00,20.81,20.82,20.81,20.81,4800.0,20.81,20.82,20.81,20.81,4800.0
2007-02-13 15:20:00,20.81,20.82,20.81,20.81,7200.0,20.81,20.82,20.81,20.81,7200.0
2007-02-13 15:25:00,20.82,20.82,20.81,20.82,6000.0,20.82,20.82,20.81,20.82,6000.0
2007-02-13 15:30:00,20.82,20.82,20.81,20.82,22400.0,20.82,20.82,20.81,20.82,22400.0
2007-02-13 15:35:00,20.82,20.83,20.82,20.83,24000.0,20.82,20.83,20.82,20.83,24000.0
2007-02-13 15:40:00,20.83,20.84,20.83,20.83,15200.0,20.83,20.84,20.83,20.83,15200.0
2007-02-13 15:45:00,20.82,20.84,20.82,20.84,26800.0,20.82,20.84,20.82,20.84,26800.0
2007-02-13 15:50:00,20.83,20.88,20.83,20.86,112000.0,20.83,20.88,20.83,20.86,112000.0
2007-02-13 15:55:00,20.86,20.89,20.84,20.89,477200.0,20.86,20.89,20.84,20.89,477200.0
2007-02-14 09:30:00,20.93,20.93,20.89,20.89,10000.0,20.93,20.93,20.89,20.89,10000.0
2007-02-14 09:35:00,20.84,20.84,20.83,20.84,2800.0,20.84,20.84,20.83,20.84,2800.0
2007-02-14 09:40:00,20.86,20.86,20.86,20.86,1200.0,20.86,20.86,20.86,20.86,1200.0
2007-02-14 09:45:00,20.85,20.85,20.85,20.85,400.0,20.85,20.85,20.85,20.85,400.0
2007-02-14 09:50:00,20.86,20.87,20.86,20.86,2800.0,20.86,20.87,20.86,20.86,2800.0
2007-02-14 09:55:00,20.86,20.86,20.86,20.86,0.0,20.86,20.86,20.86,20.86,0.0
2007-02-14 10:00:00,20.89,20.89,20.88,20.88,800.0,20.89,20.89,20.88,20.88,800.0
2007-02-14 10:05:00,20.89,20.92,20.89,20.92,2400.0,20.89,20.92,20.89,20.92,2400.0
2007-02-14 10:10:00,20.9,20.93,20.89,20.93,2000.0,20.9,20.93,20.89,20.93,2000.0
2007-02-14 10:15:00,20.93,20.93,20.91,20.91,2800.0,20.93,20.93,20.91,20.91,2800.0
2007-02-14 10:20:00,20.92,20.92,20.92,20.92,1200.0,20.92,20.92,20.92,20.92,1200.0
2007-02-14 10:25:00,20.92,20.92,20.88,20.88,1600.0,20.92,20.92,20.88,20.88,1600.0
2007-02-14 10:30:00,20.91,20.91,20.9,20.9,2400.0,20.91,20.91,20.9,20.9,2400.0
2007-02-14 10:35:00,20.9,20.91,20.88,20.88,5600.0,20.9,20.91,20.88,20.88,5600.0
2007-02-14 10:40:00,20.88,20.88,20.88,20.88,1600.0,20.88,20.88,20.88,20.88,1600.0
2007-02-14 10:45:00,20.9,20.93,20.9,20.93,6800.0,20.9,20.93,20.9,20.93,6800.0
2007-02-14 10:50:00,20.93,20.93,20.89,20.89,12800.0,20.93,20.93,20.89,20.89,12800.0
2007-02-14 10:55:00,20.92,20.92,20.92,20.92,800.0,20.92,20.92,20.92,20.92,800.0
2007-02-14 11:00:00,20.89,20.89,20.89,20.89,800.0,20.89,20.89,20.89,20.89,800.0
2007-02-14 11:05:00,20.92,20.92,20.91,20.91,9600.0,20.92,20.92,20.91,20.91,9600.0
2007-02-14 11:10:00,20.9,20.91,20.9,20.9,3600.0,20.9,20.91,20.9,20.9,3600.0
2007-02-14 11:15:00,20.89,20.9,20.89,20.9,6000.0,20.89,20.9,20.89,20.9,6000.0
2007-02-14 11:20:00,20.89,20.89,20.89,20.89,6000.0,20.89,20.89,20.89,20.89,6000.0
2007-02-14 11:25:00,20.89,20.89,20.89,20.89,2800.0,20.89,20.89,20.89,20.89,2800.0
2007-02-14 11:30:00,20.89,20.9,20.89,20.9,4000.0,20.89,20.9,20.89,20.9,4000.0
2007-02-14 11:35:00,20.9,20.9,20.89,20.89,2400.0,20.9,20.9,20.89,20.89,2400.0
2007-02-14 11:40:00,20.89,20.89,20.89,20.89,0.0,20.89,20.89,20.89,20.89,0.0
2007-02-14 11:45:00,20.9,20.9,20.89,20.9,2400.0,20.9,20.9,20.89,20.9,2400.0
2007-02-14 11:50:00,20.9,20.91,20.9,20.91,13200.0,20.9,20.91,20.9,20.91,13200.0
2007-02-14 11:55:00,20.9,20.91,20.9,20.9,2000.0,20.9,20.91,20.9,20.9,2000.0
2007-02-14 12:00:00,20.89,20.89,20.89,20.89,6000.0,20.89,20.89,20.89,20.89,6000.0
2007-02-14 12:05:00,20.9,20.9,20.89,20.89,1200.0,20.9,20.9,20.89,20.89,1200.0
2007-02-14 12:10:00,20.9,20.9,20.88,20.88,1600.0,20.9,20.9,20.88,20.88,1600.0
2007-02-14 12:15:00,20.87,20.88,20.87,20.88,2800.0,20.87,20.88,20.87,20.88,2800.0
2007-02-14 12:20:00,20.89,20.89,20.87,20.87,1200.0,20.89,20.89,20.87,20.87,1200.0
2007-02-14 12:25:00,20.88,20.89,20.88,20.89,4400.0,20.88,20.89,20.88,20.89,4400.0
2007-02-14 12:30:00,20.88,20.88,20.87,20.87,12400.0,20.88,20.88,20.87,20.87,12400.0
2007-02-14 12:35:00,20.86,20.86,20.83,20.83,8000.0,20.86,20.86,20.83,20.83,8000.0
2007-02-14 12:40:00,20.83,20.85,20.83,20.83,13600.0,20.83,20.85,20.83,20.83,13600.0
2007-02-14 12:45:00,20.83,20.85,20.82,20.82,9200.0,20.83,20.85,20.82,20.82,9200.0
2007-02-14 12:50:00,20.83,20.83,20.83,20.83,400.0,20.83,20.83,20.83,20.83,400.0
2007-02-14 12:55:00,20.84,20.87,20.84,20.87,10000.0,20.84,20.87,20.84,20.87,10000.0
2007-02-14 13:00:00,20.87,20.88,20.86,20.87,4400.0,20.87,20.88,20.86,20.87,4400.0
2007-02-14 13:05:00,20.87,20.87,20.86,20.86,3200.0,20.87,20.87,20.86,20.86,3200.0
2007-02-14 13:10:00,20.86,20.86,20.86,20.86,2400.0,20.86,20.86,20.86,20.86,2400.0
2007-02-14 13:15:00,20.86,20.86,20.86,20.86,1200.0,20.86,20.86,20.86,20.86,1200.0
2007-02-14 13:20:00,20.86,20.86,20.86,20.86,800.0,20.86,20.86,20.86,20.86,800.0
2007-02-14 13:25:00,20.86,20.86,20.85,20.85,1600.0,20.86,20.86,20.85,20.85,1600.0
2007-02-14 13:30:00,20.86,20.87,20.86,20.87,1600.0,20.86,20.87,20.86,20.87,1600.0
2007-02-14 13:35:00,20.86,20.86,20.86,20.86,1200.0,20.86,20.86,20.86,20.86,1200.0
2007-02-14 13:40:00,20.87,20.87,20.86,20.86,1200.0,20.87,20.87,20.86,20.86,1200.0
2007-02-14 13:45:00,20.86,20.86,20.86,20.86,0.0,20.86,20.86,20.86,20.86,0.0
2007-02-14 13:50:00,20.86,20.86,20.86,20.86,0.0,20.86,20.86,20.86,20.86,0.0
2007-02-14 13:55:00,20.86,20.86,20.86,20.86,800.0,20.86,20.86,20.86,20.86,800.0
2007-02-14 14:00:00,20.86,20.88,20.86,20.88,86800.0,20.86,20.88,20.86,20.88,86800.0
2007-02-14 14:05:00,20.87,20.87,20.87,20.87,8000.0,20.87,20.87,20.87,20.87,8000.0
2007-02-14 14:10:00,20.87,20.87,20.86,20.87,6800.0,20.87,20.87,20.86,20.87,6800.0
2007-02-14 14:15:00,20.86,20.86,20.86,20.86,1600.0,20.86,20.86,20.86,20.86,1600.0
2007-02-14 14:20:00,20.87,20.88,20.87,20.88,4400.0,20.87,20.88,20.87,20.88,4400.0
2007-02-14 14:25:00,20.88,20.88,20.88,20.88,2400.0,20.88,20.88,20.88,20.88,2400.0
2007-02-14 14:30:00,20.88,20.88,20.87,20.88,3200.0,20.88,20.88,20.87,20.88,3200.0
2007-02-14 14:35:00,20.87,20.88,20.87,20.88,4400.0,20.87,20.88,20.87,20.88,4400.0
2007-02-14 14:40:00,20.88,20.88,20.88,20.88,3600.0,20.88,20.88,20.88,20.88,3600.0
2007-02-14 14:45:00,20.89,20.89,20.89,20.89,1600.0,20.89,20.89,20.89,20.89,1600.0
2007-02-14 14:50:00,20.89,20.89,20.88,20.88,3600.0,20.89,20.89,20.88,20.88,3600.0
2007-02-14 14:55:00,20.88,20.89,20.88,20.89,4400.0,20.88,20.89,20.88,20.89,4400.0
2007-02-14 15:00:00,20.88,20.89,20.88,20.89,8400.0,20.88,20.89,20.88,20.89,8400.0
2007-02-14 15:05:00,20.9,20.91,20.89,20.9,9600.0,20.9,20.91,20.89,20.9,9600.0
2007-02-14 15:10:00,20.91,20.92,20.9,20.92,4800.0,20.91,20.92,20.9,20.92,4800.0
2007-02-14 15:15:00,20.92,20.92,20.91,20.91,2400.0,20.92,20.92,20.91,20.91,2400.0
2007-02-14 15:20:00,20.92,20.93,20.92,20.93,3600.0,20.92,20.93,20.92,20.93,3600.0
2007-02-14 15:25:00,20.93,20.94,20.92,20.93,10800.0,20.93,20.94,20.92,20.93,10800.0
2007-02-14 15:30:00,20.93,20.94,20.92,20.93,20400.0,20.93,20.94,20.92,20.93,20400.0
2007-02-14 15:35:00,20.93,20.94,20.93,20.94,22000.0,20.93,20.94,20.93,20.94,22000.0
2007-02-14 15:40:00,20.94,20.95,20.94,20.94,8000.0,20.94,20.95,20.94,20.94,8000.0
2007-02-14 15:45:00,20.95,20.95,20.95,20.95,4800.0,20.95,20.95,20.95,20.95,4800.0
2007-02-14 15:50:00,20.95,21.0,20.94,21.0,55600.0,20.95,21.0,20.94,21.0,55600.0
2007-02-14 15:55:00,20.99,20.99,20.94,20.94,72400.0,20.99,20.99,20.94,20.94,72400.0
2007-02-15 09:30:00,20.89,20.9,20.86,20.88,13200.0,20.89,20.9,20.86,20.88,13200.0
2007-02-15 09:35:00,20.86,20.87,20.85,20.85,1600.0,20.86,20.87,20.85,20.85,1600.0
2007-02-15 09:40:00,20.88,20.88,20.88,20.88,800.0,20.88,20.88,20.88,20.88,800.0
2007-02-15 09:45:00,20.86,20.88,20.86,20.87,5600.0,20.86,20.88,20.86,20.87,5600.0
2007-02-15 09:50:00,20.88,20.88,20.86,20.86,2400.0,20.88,20.88,20.86,20.86,2400.0
2007-02-15 09:55:00,20.87,20.87,20.87,20.87,1200.0,20.87,20.87,20.87,20.87,1200.0
2007-02-15 10:00:00,20.88,20.88,20.88,20.88,2400.0,20.88,20.88,20.88,20.88,2400.0
2007-02-15 10:05:00,20.88,20.9,20.88,20.9,3200.0,20.88,20.9,20.88,20.9,3200.0
2007-02-15 10:10:00,20.92,20.92,20.92,20.92,2400.0,20.92,20.92,20.92,20.92,2400.0
2007-02-15 10:15:00,20.92,20.93,20.92,20.93,2400.0,20.92,20.93,20.92,20.93,2400.0
2007-02-15 10:20:00,20.93,20.94,20.93,20.93,4800.0,20.93,20.94,20.93,20.93,4800.0
2007-02-15 10:25:00,20.92,20.94,20.92,20.93,2800.0,20.92,20.94,20.92,20.93,2800.0
2007-02-15 10:30:00,20.93,20.94,20.93,20.94,1600.0,20.93,20.94,20.93,20.94,1600.0
2007-02-15 10:35:00,20.94,20.95,20.94,20.94,3600.0,20.94,20.95,20.94,20.94,3600.0
2007-02-15 10:40:00,20.95,20.96,20.95,20.96,30400.0,20.95,20.96,20.95,20.96,30400.0
2007-02-15 10:45:00,20.97,20.97,20.96,20.96,5600.0,20.97,20.97,20.96,20.96,5600.0
2007-02-15 10:50:00,20.97,20.97,20.96,20.96,1200.0,20.97,20.97,20.96,20.96,1200.0
2007-02-15 10:55:00,20.97,20.98,20.97,20.98,2400.0,20.97,20.98,20.97,20.98,2400.0
2007-02-15 11:00:00,20.96,20.97,20.96,20.97,3600.0,20.96,20.97,20.96,20.97,3600.0
2007-02-15 11:05:00,20.97,20.97,20.97,20.97,2800.0,20.97,20.97,20.97,20.97,2800.0
2007-02-15 11:10:00,20.97,20.97,20.96,20.96,3600.0,20.97,20.97,20.96,20.96,3600.0
2007-02-15 11:15:00,20.99,21.0,20.96,20.98,4400.0,20.99,21.0,20.96,20.98,4400.0
2007-02-15 11:20:00,20.97,20.97,20.97,20.97,800.0,20.97,20.97,20.97,20.97,800.0
2007-02-15 11:25:00,20.97,20.98,20.96,20.96,1600.0,20.97,20.98,20.96,20.96,1600.0
2007-02-15 11:30:00,20.96,20.96,20.96,20.96,5200.0,20.96,20.96,20.96,20.96,5200.0
2007-02-15 11:35:00,20.97,20.98,20.97,20.98,1600.0,20.97,20.98,20.97,20.98,1600.0
2007-02-15 11:40:00,20.97,20.98,20.96,20.97,2800.0,20.97,20.98,20.96,20.97,2800.0
2007-02-15 11:45:00,20.97,20.97,20.97,20.97,0.0,20.97,20.97,20.97,20.97,0.0
2007-02-15 11:50:00,20.96,20.96,20.96,20.96,11200.0,20.96,20.96,20.96,20.96,11200.0
2007-02-15 11:55:00,20.95,20.98,20.93,20.96,22800.0,20.95,20.98,20.93,20.96,22800.0
2007-02-15 12:00:00,20.96,20.96,20.94,20.94,4000.0,20.96,20.96,20.94,20.94,4000.0
2007-02-15 12:05:00,20.93,20.95,20.93,20.95,10400.0,20.93,20.95,20.93,20.95,10400.0
2007-02-15 12:10:00,20.94,20.95,20.94,20.95,800.0,20.94,20.95,20.94,20.95,800.0
2007-02-15 12:15:00,20.95,20.97,20.95,20.95,5600.0,20.95,20.97,20.95,20.95,5600.0
2007-02-15 12:20:00,20.96,20.98,20.95,20.98,5600.0,20.96,20.98,20.95,20.98,5600.0
2007-02-15 12:25:00,20.98,20.98,20.98,20.98,4400.0,20.98,20.98,20.98,20.98,4400.0
2007-02-15 12:30:00,20.96,20.99,20.96,20.99,3200.0,20.96,20.99,20.96,20.99,3200.0
2007-02-15 12:35:00,20.97,20.99,20.96,20.96,2000.0,20.97,20.99,20.96,20.96,2000.0
2007-02-15 12:40:00,20.96,20.96,20.94,20.96,4400.0,20.96,20.96,20.94,20.96,4400.0
2007-02-15 12:45:00,20.96,20.96,20.96,20.96,6000.0,20.96,20.96,20.96,20.96,6000.0
2007-02-15 12:50:00,20.96,20.97,20.96,20.97,2400.0,20.96,20.97,20.96,20.97,2400.0
2007-02-15 12:55:00,20.97,20.97,20.96,20.97,2000.0,20.97,20.97,20.96,20.97,2000.0
2007-02-15 13:00:00,20.97,20.97,20.96,20.97,2000.0,20.97,20.97,20.96,20.97,2000.0
2007-02-15 13:05:00,20.96,20.96,20.96,20.96,10000.0,20.96,20.96,20.96,20.96,10000.0
2007-02-15 13:10:00,20.97,20.97,20.96,20.96,7200.0,20.97,20.97,20.96,20.96,7200.0
2007-02-15 13:15:00,20.96,20.98,20.96,20.98,11600.0,20.96,20.98,20.96,20.98,11600.0
2007-02-15 13:20:00,20.96,20.97,20.96,20.97,800.0,20.96,20.97,20.96,20.97,800.0
2007-02-15 13:25:00,20.96,20.97,20.96,20.97,3600.0,20.96,20.97,20.96,20.97,3600.0
2007-02-15 13:30:00,20.96,20.97,20.96,20.96,11200.0,20.96,20.97,20.96,20.96,11200.0
2007-02-15 13:35:00,20.97,20.98,20.96,20.98,77200.0,20.97,20.98,20.96,20.98,77200.0
2007-02-15 13:40:00,20.97,20.99,20.97,20.97,16000.0,20.97,20.99,20.97,20.97,16000.0
2007-02-15 13:45:00,20.98,20.98,20.97,20.98,1200.0,20.98,20.98,20.97,20.98,1200.0
2007-02-15 13:50:00,20.97,20.98,20.96,20.97,5200.0,20.97,20.98,20.96,20.97,5200.0
2007-02-15 13:55:00,20.97,20.98,20.96,20.98,8400.0,20.97,20.98,20.96,20.98,8400.0
2007-02-15 14:00:00,20.99,21.0,20.98,21.0,6800.0,20.99,21.0,20.98,21.0,6800.0
2007-02-15 14:05:00,21.0,21.01,21.0,21.0,3600.0,21.0,21.01,21.0,21.0,3600.0
2007-02-15 14:10:00,21.0,21.0,21.0,21.0,5600.0,21.0,21.0,21.0,21.0,5600.0
2007-02-15 14:15:00,21.0,21.03,21.0,21.02,9200.0,21.0,21.03,21.0,21.02,9200.0
2007-02-15 14:20:00,21.02,21.03,21.02,21.02,3600.0,21.02,21.03,21.02,21.02,3600.0
2007-02-15 14:25:00,21.02,21.03,21.02,21.02,3600.0,21.02,21.03,21.02,21.02,3600.0
2007-02-15 14:30:00,21.02,21.02,21.02,21.02,2400.0,21.02,21.02,21.02,21.02,2400.0
2007-02-15 14:35:00,21.02,21.02,21.02,21.02,3200.0,21.02,21.02,21.02,21.02,3200.0
2007-02-15 14:40:00,21.02,21.05,21.02,21.05,12000.0,21.02,21.05,21.02,21.05,12000.0
2007-02-15 14:45:00,21.06,21.18,21.05,21.16,36800.0,21.06,21.18,21.05,21.16,36800.0
2007-02-15 14:50:00,21.15,21.16,21.11,21.11,25600.0,21.15,21.16,21.11,21.11,25600.0
2007-02-15 14:55:00,21.11,21.15,21.1,21.13,7200.0,21.11,21.15,21.1,21.13,7200.0
2007-02-15 15:00:00,21.13,21.14,21.13,21.13,5200.0,21.13,21.14,21.13,21.13,5200.0
2007-02-15 15:05:00,21.13,21.13,21.11,21.11,4800.0,21.13,21.13,21.11,21.11,4800.0
2007-02-15 15:10:00,21.11,21.12,21.09,21.09,3600.0,21.11,21.12,21.09,21.09,3600.0
2007-02-15 15:15:00,21.09,21.1,21.09,21.09,9200.0,21.09,21.1,21.09,21.09,9200.0
2007-02-15 15:20:00,21.08,21.08,21.08,21.08,2800.0,21.08,21.08,21.08,21.08,2800.0
2007-02-15 15:25:00,21.07,21.08,21.05,21.06,5600.0,21.07,21.08,21.05,21.06,5600.0
2007-02-15 15:30:00,21.05,21.06,21.04,21.04,6400.0,21.05,21.06,21.04,21.04,6400.0
2007-02-15 15:35:00,21.04,21.08,21.04,21.07,17600.0,21.04,21.08,21.04,21.07,17600.0
2007-02-15 15:40:00,21.07,21.08,21.07,21.08,6400.0,21.07,21.08,21.07,21.08,6400.0
2007-02-15 15:45:00,21.07,21.11,21.07,21.11,7600.0,21.07,21.11,21.07,21.11,7600.0
2007-02-15 15:50:00,21.11,21.12,21.1,21.11,15200.0,21.11,21.12,21.1,21.11,15200.0
2007-02-15 15:55:00,21.11,21.11,21.02,21.07,78000.0,21.11,21.11,21.02,21.07,78000.0
2007-02-16 09:30:00,20.98,21.09,20.98,21.09,37200.0,20.98,21.09,20.98,21.09,37200.0
2007-02-16 09:35:00,21.08,21.15,21.08,21.09,14000.0,21.08,21.15,21.08,21.09,14000.0
2007-02-16 09:40:00,21.1,21.14,21.1,21.12,7200.0,21.1,21.14,21.1,21.12,7200.0
2007-02-16 09:45:00,21.13,21.15,21.12,21.15,8800.0,21.13,21.15,21.12,21.15,8800.0
2007-02-16 09:50:00,21.16,21.16,21.14,21.16,5200.0,21.16,21.16,21.14,21.16,5200.0
2007-02-16 09:55:00,21.16,21.16,21.14,21.16,23200.0,21.16,21.16,21.14,21.16,23200.0
2007-02-16 10:00:00,21.14,21.22,21.14,21.2,30000.0,21.14,21.22,21.14,21.2,30000.0
2007-02-16 10:05:00,21.21,21.28,21.21,21.28,23200.0,21.21,21.28,21.21,21.28,23200.0
2007-02-16 10:10:00,21.28,21.3,21.27,21.29,7200.0,21.28,21.3,21.27,21.29,7200.0
2007-02-16 10:15:00,21.3,21.31,21.27,21.27,6800.0,21.3,21.31,21.27,21.27,6800.0
2007-02-16 10:20:00,21.27,21.27,21.26,21.26,9200.0,21.27,21.27,21.26,21.26,9200.0
2007-02-16 10:25:00,21.25,21.27,21.25,21.27,2400.0,21.25,21.27,21.25,21.27,2400.0
2007-02-16 10:30:00,21.26,21.27,21.25,21.26,10400.0,21.26,21.27,21.25,21.26,10400.0
2007-02-16 10:35:00,21.26,21.27,21.25,21.26,14800.0,21.26,21.27,21.25,21.26,14800.0
2007-02-16 10:40:00,21.26,21.28,21.25,21.28,5600.0,21.26,21.28,21.25,21.28,5600.0
2007-02-16 10:45:00,21.28,21.29,21.27,21.29,8400.0,21.28,21.29,21.27,21.29,8400.0
2007-02-16 10:50:00,21.29,21.31,21.29,21.31,6000.0,21.29,21.31,21.29,21.31,6000.0
2007-02-16 10:55:00,21.3,21.31,21.3,21.3,7600.0,21.3,21.31,21.3,21.3,7600.0
2007-02-16 11:00:00,21.3,21.3,21.3,21.3,4000.0,21.3,21.3,21.3,21.3,4000.0
2007-02-16 11:05:00,21.3,21.32,21.3,21.31,10400.0,21.3,21.32,21.3,21.31,10400.0
2007-02-16 11:10:00,21.31,21.32,21.31,21.32,7200.0,21.31,21.32,21.31,21.32,7200.0
2007-02-16 11:15:00,21.31,21.32,21.31,21.31,14800.0,21.31,21.32,21.31,21.31,14800.0
2007-02-16 11:20:00,21.32,21.33,21.32,21.33,8000.0,21.32,21.33,21.32,21.33,8000.0
2007-02-16 11:25:00,21.33,21.33,21.32,21.33,4000.0,21.33,21.33,21.32,21.33,4000.0
2007-02-16 11:30:00,21.33,21.34,21.33,21.33,6000.0,21.33,21.34,21.33,21.33,6000.0
2007-02-16 11:35:00,21.33,21.33,21.31,21.33,13200.0,21.33,21.33,21.31,21.33,13200.0
2007-02-16 11:40:00,21.33,21.33,21.32,21.33,13600.0,21.33,21.33,21.32,21.33,13600.0
2007-02-16 11:45:00,21.34,21.34,21.34,21.34,4000.0,21.34,21.34,21.34,21.34,4000.0
2007-02-16 11:50:00,21.35,21.35,21.33,21.33,6400.0,21.35,21.35,21.33,21.33,6400.0
2007-02-16 11:55:00,21.32,21.32,21.3,21.32,26400.0,21.32,21.32,21.3,21.32,26400.0
2007-02-16 12:00:00,21.31,21.33,21.31,21.33,6400.0,21.31,21.33,21.31,21.33,6400.0
2007-02-16 12:05:00,21.34,21.34,21.33,21.33,7200.0,21.34,21.34,21.33,21.33,7200.0
2007-02-16 12:10:00,21.33,21.33,21.32,21.33,2800.0,21.33,21.33,21.32,21.33,2800.0
2007-02-16 12:15:00,21.32,21.32,21.31,21.31,6400.0,21.32,21.32,21.31,21.31,6400.0
2007-02-16 12:20:00,21.3,21.31,21.27,21.27,18800.0,21.3,21.31,21.27,21.27,18800.0
2007-02-16 12:25:00,21.28,21.28,21.27,21.28,14400.0,21.28,21.28,21.27,21.28,14400.0
2007-02-16 12:30:00,21.28,21.28,21.27,21.27,13600.0,21.28,21.28,21.27,21.27,13600.0
2007-02-16 12:35:00,21.27,21.28,21.27,21.28,4000.0,21.27,21.28,21.27,21.28,4000.0
2007-02-16 12:40:00,21.28,21.28,21.28,21.28,2000.0,21.28,21.28,21.28,21.28,2000.0
2007-02-16 12:45:00,21.28,21.28,21.27,21.28,15200.0,21.28,21.28,21.27,21.28,15200.0
2007-02-16 12:50:00,21.27,21.28,21.27,21.28,136000.0,21.27,21.28,21.27,21.28,136000.0
2007-02-16 12:55:00,21.28,21.28,21.28,21.28,11200.0,21.28,21.28,21.28,21.28,11200.0
2007-02-16 13:00:00,21.28,21.28,21.28,21.28,8400.0,21.28,21.28,21.28,21.28,8400.0
2007-02-16 13:05:00,21.28,21.29,21.28,21.29,2800.0,21.28,21.29,21.28,21.29,2800.0
2007-02-16 13:10:00,21.29,21.32,21.29,21.32,3200.0,21.29,21.32,21.29,21.32,3200.0
2007-02-16 13:15:00,21.31,21.33,21.31,21.33,10400.0,21.31,21.33,21.31,21.33,10400.0
2007-02-16 13:20:00,21.33,21.33,21.33,21.33,5600.0,21.33,21.33,21.33,21.33,5600.0
2007-02-16 13:25:00,21.33,21.33,21.32,21.32,8800.0,21.33,21.33,21.32,21.32,8800.0
2007-02-16 13:30:00,21.32,21.33,21.32,21.33,5600.0,21.32,21.33,21.32,21.33,5600.0
2007-02-16 13:35:00,21.33,21.33,21.32,21.32,7200.0,21.33,21.33,21.32,21.32,7200.0
2007-02-16 13:40:00,21.32,21.32,21.32,21.32,12000.0,21.32,21.32,21.32,21.32,12000.0
2007-02-16 13:45:00,21.32,21.33,21.32,21.33,2800.0,21.32,21.33,21.32,21.33,2800.0
2007-02-16 13:50:00,21.33,21.35,21.33,21.35,5600.0,21.33,21.35,21.33,21.35,5600.0
2007-02-16 13:55:00,21.34,21.35,21.34,21.34,4800.0,21.34,21.35,21.34,21.34,4800.0
2007-02-16 14:00:00,21.33,21.34,21.33,21.34,6800.0,21.33,21.34,21.33,21.34,6800.0
2007-02-16 14:05:00,21.34,21.35,21.34,21.35,8000.0,21.34,21.35,21.34,21.35,8000.0
2007-02-16 14:10:00,21.34,21.34,21.34,21.34,7200.0,21.34,21.34,21.34,21.34,7200.0
2007-02-16 14:15:00,21.36,21.36,21.35,21.36,3600.0,21.36,21.36,21.35,21.36,3600.0
2007-02-16 14:20:00,21.35,21.35,21.34,21.34,12400.0,21.35,21.35,21.34,21.34,12400.0
2007-02-16 14:25:00,21.34,21.34,21.33,21.33,2800.0,21.34,21.34,21.33,21.33,2800.0
2007-02-16 14:30:00,21.33,21.33,21.33,21.33,6800.0,21.33,21.33,21.33,21.33,6800.0
2007-02-16 14:35:00,21.33,21.33,21.33,21.33,5600.0,21.33,21.33,21.33,21.33,5600.0
2007-02-16 14:40:00,21.33,21.33,21.33,21.33,8800.0,21.33,21.33,21.33,21.33,8800.0
2007-02-16 14:45:00,21.33,21.35,21.33,21.35,8800.0,21.33,21.35,21.33,21.35,8800.0
2007-02-16 14:50:00,21.34,21.35,21.34,21.34,7200.0,21.34,21.35,21.34,21.34,7200.0
2007-02-16 14:55:00,21.34,21.34,21.34,21.34,16000.0,21.34,21.34,21.34,21.34,16000.0
2007-02-16 15:00:00,21.34,21.36,21.34,21.36,16000.0,21.34,21.36,21.34,21.36,16000.0
2007-02-16 15:05:00,21.36,21.36,21.35,21.36,34400.0,21.36,21.36,21.35,21.36,34400.0
2007-02-16 15:10:00,21.35,21.36,21.35,21.35,8000.0,21.35,21.36,21.35,21.35,8000.0
2007-02-16 15:15:00,21.35,21.36,21.35,21.36,11600.0,21.35,21.36,21.35,21.36,11600.0
2007-02-16 15:20:00,21.36,21.36,21.35,21.36,20400.0,21.36,21.36,21.35,21.36,20400.0
2007-02-16 15:25:00,21.37,21.38,21.37,21.38,12400.0,21.37,21.38,21.37,21.38,12400.0
2007-02-16 15:30:00,21.38,21.39,21.38,21.38,14000.0,21.38,21.39,21.38,21.38,14000.0
2007-02-16 15:35:00,21.38,21.38,21.36,21.38,33200.0,21.38,21.38,21.36,21.38,33200.0
2007-02-16 15:40:00,21.38,21.39,21.38,21.39,10400.0,21.38,21.39,21.38,21.39,10400.0
2007-02-16 15:45:00,21.39,21.4,21.39,21.4,44800.0,21.39,21.4,21.39,21.4,44800.0
2007-02-16 15:50:00,21.39,21.41,21.39,21.41,67600.0,21.39,21.41,21.39,21.41,67600.0
2007-02-16 15:55:00,21.41,21.41,21.39,21.4,116400.0,21.41,21.41,21.39,21.4,116400.0
2007-02-20 09:30:00,21.4,21.43,21.4,21.43,18000.0,21.4,21.43,21.4,21.43,18000.0
2007-02-20 09:35:00,21.42,21.42,21.34,21.34,6800.0,21.42,21.42,21.34,21.34,6800.0
2007-02-20 09:40:00,21.33,21.34,21.32,21.32,4000.0,21.33,21.34,21.32,21.32,4000.0
2007-02-20 09:45:00,21.32,21.34,21.32,21.33,11200.0,21.32,21.34,21.32,21.33,11200.0
2007-02-20 09:50:00,21.32,21.33,21.32,21.32,9600.0,21.32,21.33,21.32,21.32,9600.0
2007-02-20 09:55:00,21.33,21.34,21.32,21.33,6400.0,21.33,21.34,21.32,21.33,6400.0
2007-02-20 10:00:00,21.32,21.33,21.32,21.32,11600.0,21.32,21.33,21.32,21.32,11600.0
2007-02-20 10:05:00,21.32,21.33,21.32,21.32,33200.0,21.32,21.33,21.32,21.32,33200.0
2007-02-20 10:10:00,21.33,21.33,21.32,21.32,5600.0,21.33,21.33,21.32,21.32,5600.0
2007-02-20 10:15:00,21.32,21.34,21.32,21.32,8800.0,21.32,21.34,21.32,21.32,8800.0
2007-02-20 10:20:00,21.32,21.33,21.32,21.33,8800.0,21.32,21.33,21.32,21.33,8800.0
2007-02-20 10:25:00,21.32,21.32,21.32,21.32,4000.0,21.32,21.32,21.32,21.32,4000.0
2007-02-20 10:30:00,21.32,21.36,21.32,21.34,12400.0,21.32,21.36,21.32,21.34,12400.0
2007-02-20 10:35:00,21.34,21.39,21.34,21.37,16800.0,21.34,21.39,21.34,21.37,16800.0
2007-02-20 10:40:00,21.36,21.38,21.36,21.38,18000.0,21.36,21.38,21.36,21.38,18000.0
2007-02-20 10:45:00,21.37,21.38,21.36,21.38,11200.0,21.37,21.38,21.36,21.38,11200.0
2007-02-20 10:50:00,21.36,21.37,21.36,21.37,12000.0,21.36,21.37,21.36,21.37,12000.0
2007-02-20 10:55:00,21.37,21.38,21.37,21.38,14800.0,21.37,21.38,21.37,21.38,14800.0
2007-02-20 11:00:00,21.37,21.38,21.36,21.36,5200.0,21.37,21.38,21.36,21.36,5200.0
2007-02-20 11:05:00,21.36,21.38,21.36,21.36,2000.0,21.36,21.38,21.36,21.36,2000.0
2007-02-20 11:10:00,21.37,21.38,21.36,21.38,3200.0,21.37,21.38,21.36,21.38,3200.0
2007-02-20 11:15:00,21.37,21.38,21.36,21.38,15600.0,21.37,21.38,21.36,21.38,15600.0
2007-02-20 11:20:00,21.38,21.38,21.36,21.36,2800.0,21.38,21.38,21.36,21.36,2800.0
2007-02-20 11:25:00,21.38,21.38,21.36,21.37,8400.0,21.38,21.38,21.36,21.37,8400.0
2007-02-20 11:30:00,21.38,21.38,21.37,21.38,2000.0,21.38,21.38,21.37,21.38,2000.0
2007-02-20 11:35:00,21.37,21.39,21.37,21.37,5200.0,21.37,21.39,21.37,21.37,5200.0
2007-02-20 11:40:00,21.38,21.38,21.38,21.38,1600.0,21.38,21.38,21.38,21.38,1600.0
2007-02-20 11:45:00,21.38,21.38,21.38,21.38,800.0,21.38,21.38,21.38,21.38,800.0
2007-02-20 11:50:00,21.37,21.38,21.37,21.38,6800.0,21.37,21.38,21.37,21.38,6800.0
2007-02-20 11:55:00,21.38,21.39,21.38,21.38,2800.0,21.38,21.39,21.38,21.38,2800.0
2007-02-20 12:00:00,21.37,21.39,21.37,21.39,2000.0,21.37,21.39,21.37,21.39,2000.0
2007-02-20 12:05:00,21.39,21.39,21.39,21.39,400.0,21.39,21.39,21.39,21.39,400.0
2007-02-20 12:10:00,21.38,21.4,21.38,21.4,17200.0,21.38,21.4,21.38,21.4,17200.0
2007-02-20 12:15:00,21.41,21.43,21.41,21.43,10800.0,21.41,21.43,21.41,21.43,10800.0
2007-02-20 12:20:00,21.43,21.43,21.43,21.43,2800.0,21.43,21.43,21.43,21.43,2800.0
2007-02-20 12:25:00,21.43,21.45,21.43,21.45,10800.0,21.43,21.45,21.43,21.45,10800.0
2007-02-20 12:30:00,21.43,21.44,21.43,21.43,7200.0,21.43,21.44,21.43,21.43,7200.0
2007-02-20 12:35:00,21.44,21.44,21.43,21.43,2800.0,21.44,21.44,21.43,21.43,2800.0
2007-02-20 12:40:00,21.44,21.44,21.44,21.44,800.0,21.44,21.44,21.44,21.44,800.0
2007-02-20 12:45:00,21.43,21.43,21.43,21.43,2400.0,21.43,21.43,21.43,21.43,2400.0
2007-02-20 12:50:00,21.43,21.44,21.43,21.44,12400.0,21.43,21.44,21.43,21.44,12400.0
2007-02-20 12:55:00,21.45,21.45,21.44,21.45,2800.0,21.45,21.45,21.44,21.45,2800.0
2007-02-20 13:00:00,21.44,21.45,21.44,21.44,2800.0,21.44,21.45,21.44,21.44,2800.0
2007-02-20 13:05:00,21.44,21.45,21.44,21.45,1600.0,21.44,21.45,21.44,21.45,1600.0
2007-02-20 13:10:00,21.45,21.45,21.43,21.43,1600.0,21.45,21.45,21.43,21.43,1600.0
2007-02-20 13:15:00,21.45,21.45,21.43,21.43,10000.0,21.45,21.45,21.43,21.43,10000.0
2007-02-20 13:20:00,21.43,21.44,21.43,21.44,2000.0,21.43,21.44,21.43,21.44,2000.0
2007-02-20 13:25:00,21.43,21.44,21.43,21.44,4800.0,21.43,21.44,21.43,21.44,4800.0
2007-02-20 13:30:00,21.44,21.44,21.42,21.44,6400.0,21.44,21.44,21.42,21.44,6400.0
2007-02-20 13:35:00,21.43,21.44,21.43,21.43,3600.0,21.43,21.44,21.43,21.43,3600.0
2007-02-20 13:40:00,21.43,21.44,21.43,21.44,4400.0,21.43,21.44,21.43,21.44,4400.0
2007-02-20 13:45:00,21.43,21.44,21.42,21.43,10400.0,21.43,21.44,21.42,21.43,10400.0
2007-02-20 13:50:00,21.43,21.44,21.43,21.44,6400.0,21.43,21.44,21.43,21.44,6400.0
2007-02-20 13:55:00,21.43,21.44,21.43,21.43,2800.0,21.43,21.44,21.43,21.43,2800.0
2007-02-20 14:00:00,21.43,21.44,21.42,21.44,30800.0,21.43,21.44,21.42,21.44,30800.0
2007-02-20 14:05:00,21.43,21.44,21.43,21.44,4400.0,21.43,21.44,21.43,21.44,4400.0
2007-02-20 14:10:00,21.44,21.44,21.42,21.44,5600.0,21.44,21.44,21.42,21.44,5600.0
2007-02-20 14:15:00,21.43,21.44,21.42,21.44,10400.0,21.43,21.44,21.42,21.44,10400.0
2007-02-20 14:20:00,21.43,21.43,21.43,21.43,800.0,21.43,21.43,21.43,21.43,800.0
2007-02-20 14:25:00,21.44,21.44,21.43,21.43,1600.0,21.44,21.44,21.43,21.43,1600.0
2007-02-20 14:30:00,21.44,21.44,21.42,21.44,28000.0,21.44,21.44,21.42,21.44,28000.0
2007-02-20 14:35:00,21.44,21.44,21.43,21.44,2800.0,21.44,21.44,21.43,21.44,2800.0
2007-02-20 14:40:00,21.44,21.44,21.43,21.44,12400.0,21.44,21.44,21.43,21.44,12400.0
2007-02-20 14:45:00,21.44,21.44,21.43,21.44,6000.0,21.44,21.44,21.43,21.44,6000.0
2007-02-20 14:50:00,21.44,21.44,21.43,21.43,2400.0,21.44,21.44,21.43,21.43,2400.0
2007-02-20 14:55:00,21.43,21.43,21.43,21.43,2000.0,21.43,21.43,21.43,21.43,2000.0
2007-02-20 15:00:00,21.43,21.44,21.43,21.44,12000.0,21.43,21.44,21.43,21.44,12000.0
2007-02-20 15:05:00,21.44,21.44,21.43,21.44,3200.0,21.44,21.44,21.43,21.44,3200.0
2007-02-20 15:10:00,21.44,21.44,21.43,21.43,5600.0,21.44,21.44,21.43,21.43,5600.0
2007-02-20 15:15:00,21.44,21.44,21.44,21.44,2400.0,21.44,21.44,21.44,21.44,2400.0
2007-02-20 15:20:00,21.44,21.44,21.43,21.44,2400.0,21.44,21.44,21.43,21.44,2400.0
2007-02-20 15:25:00,21.44,21.44,21.43,21.44,9600.0,21.44,21.44,21.43,21.44,9600.0
2007-02-20 15:30:00,21.43,21.44,21.43,21.44,19200.0,21.43,21.44,21.43,21.44,19200.0
2007-02-20 15:35:00,21.44,21.44,21.43,21.44,18800.0,21.44,21.44,21.43,21.44,18800.0
2007-02-20 15:40:00,21.44,21.44,21.44,21.44,26800.0,21.44,21.44,21.44,21.44,26800.0
2007-02-20 15:45:00,21.44,21.45,21.44,21.44,57600.0,21.44,21.45,21.44,21.44,57600.0
2007-02-20 15:50:00,21.44,21.45,21.44,21.45,67200.0,21.44,21.45,21.44,21.45,67200.0
2007-02-20 15:55:00,21.44,21.49,21.44,21.47,71600.0,21.44,21.49,21.44,21.47,71600.0
2007-02-21 09:30:00,21.35,21.39,21.35,21.39,6000.0,21.35,21.39,21.35,21.39,6000.0
2007-02-21 09:35:00,21.41,21.45,21.4,21.45,8800.0,21.41,21.45,21.4,21.45,8800.0
2007-02-21 09:40:00,21.42,21.47,21.42,21.46,14800.0,21.42,21.47,21.42,21.46,14800.0
2007-02-21 09:45:00,21.46,21.48,21.46,21.48,7200.0,21.46,21.48,21.46,21.48,7200.0
2007-02-21 09:50:00,21.47,21.48,21.45,21.48,15200.0,21.47,21.48,21.45,21.48,15200.0
2007-02-21 09:55:00,21.48,21.52,21.47,21.52,18400.0,21.48,21.52,21.47,21.52,18400.0
2007-02-21 10:00:00,21.54,21.54,21.53,21.53,2000.0,21.54,21.54,21.53,21.53,2000.0
2007-02-21 10:05:00,21.53,21.53,21.49,21.49,2400.0,21.53,21.53,21.49,21.49,2400.0
2007-02-21 10:10:00,21.49,21.55,21.49,21.54,12800.0,21.49,21.55,21.49,21.54,12800.0
2007-02-21 10:15:00,21.55,21.6,21.55,21.59,8000.0,21.55,21.6,21.55,21.59,8000.0
2007-02-21 10:20:00,21.6,21.6,21.56,21.56,2800.0,21.6,21.6,21.56,21.56,2800.0
2007-02-21 10:25:00,21.59,21.6,21.58,21.59,6800.0,21.59,21.6,21.58,21.59,6800.0
2007-02-21 10:30:00,21.58,21.58,21.57,21.57,800.0,21.58,21.58,21.57,21.57,800.0
2007-02-21 10:35:00,21.58,21.59,21.58,21.59,3600.0,21.58,21.59,21.58,21.59,3600.0
2007-02-21 10:40:00,21.57,21.58,21.57,21.58,9200.0,21.57,21.58,21.57,21.58,9200.0
2007-02-21 10:45:00,21.58,21.58,21.57,21.58,4800.0,21.58,21.58,21.57,21.58,4800.0
2007-02-21 10:50:00,21.58,21.6,21.58,21.6,2800.0,21.58,21.6,21.58,21.6,2800.0
2007-02-21 10:55:00,21.58,21.59,21.58,21.59,2000.0,21.58,21.59,21.58,21.59,2000.0
2007-02-21 11:00:00,21.59,21.59,21.59,21.59,0.0,21.59,21.59,21.59,21.59,0.0
2007-02-21 11:05:00,21.6,21.6,21.58,21.59,1600.0,21.6,21.6,21.58,21.59,1600.0
2007-02-21 11:10:00,21.58,21.59,21.58,21.58,2400.0,21.58,21.59,21.58,21.58,2400.0
2007-02-21 11:15:00,21.58,21.58,21.58,21.58,5600.0,21.58,21.58,21.58,21.58,5600.0
2007-02-21 11:20:00,21.58,21.59,21.57,21.58,1600.0,21.58,21.59,21.57,21.58,1600.0
2007-02-21 11:25:00,21.58,21.58,21.58,21.58,3600.0,21.58,21.58,21.58,21.58,3600.0
2007-02-21 11:30:00,21.57,21.6,21.57,21.59,6000.0,21.57,21.6,21.57,21.59,6000.0
2007-02-21 11:35:00,21.59,21.6,21.59,21.59,1200.0,21.59,21.6,21.59,21.59,1200.0
2007-02-21 11:40:00,21.58,21.58,21.57,21.57,8400.0,21.58,21.58,21.57,21.57,8400.0
2007-02-21 11:45:00,21.57,21.57,21.55,21.56,4800.0,21.57,21.57,21.55,21.56,4800.0
2007-02-21 11:50:00,21.55,21.58,21.55,21.57,5600.0,21.55,21.58,21.55,21.57,5600.0
2007-02-21 11:55:00,21.57,21.58,21.57,21.58,1600.0,21.57,21.58,21.57,21.58,1600.0
2007-02-21 12:00:00,21.58,21.58,21.58,21.58,400.0,21.58,21.58,21.58,21.58,400.0
2007-02-21 12:05:00,21.57,21.57,21.56,21.56,1200.0,21.57,21.57,21.56,21.56,1200.0
2007-02-21 12:10:00,21.56,21.57,21.56,21.57,3200.0,21.56,21.57,21.56,21.57,3200.0
2007-02-21 12:15:00,21.57,21.57,21.57,21.57,400.0,21.57,21.57,21.57,21.57,400.0
2007-02-21 12:20:00,21.56,21.57,21.56,21.56,1600.0,21.56,21.57,21.56,21.56,1600.0
2007-02-21 12:25:00,21.56,21.57,21.55,21.56,2400.0,21.56,21.57,21.55,21.56,2400.0
2007-02-21 12:30:00,21.55,21.55,21.55,21.55,1600.0,21.55,21.55,21.55,21.55,1600.0
2007-02-21 12:35:00,21.55,21.57,21.55,21.57,6400.0,21.55,21.57,21.55,21.57,6400.0
2007-02-21 12:40:00,21.56,21.57,21.56,21.56,2000.0,21.56,21.57,21.56,21.56,2000.0
2007-02-21 12:45:00,21.56,21.56,21.56,21.56,0.0,21.56,21.56,21.56,21.56,0.0
2007-02-21 12:50:00,21.56,21.56,21.55,21.55,4800.0,21.56,21.56,21.55,21.55,4800.0
2007-02-21 12:55:00,21.56,21.59,21.56,21.57,3600.0,21.56,21.59,21.56,21.57,3600.0
2007-02-21 13:00:00,21.57,21.57,21.57,21.57,6800.0,21.57,21.57,21.57,21.57,6800.0
2007-02-21 13:05:00,21.57,21.57,21.56,21.57,5200.0,21.57,21.57,21.56,21.57,5200.0
2007-02-21 13:10:00,21.57,21.57,21.57,21.57,6400.0,21.57,21.57,21.57,21.57,6400.0
2007-02-21 13:15:00,21.57,21.57,21.56,21.56,2400.0,21.57,21.57,21.56,21.56,2400.0
2007-02-21 13:20:00,21.57,21.57,21.56,21.56,1600.0,21.57,21.57,21.56,21.56,1600.0
2007-02-21 13:25:00,21.56,21.56,21.56,21.56,800.0,21.56,21.56,21.56,21.56,800.0
2007-02-21 13:30:00,21.55,21.56,21.55,21.56,4400.0,21.55,21.56,21.55,21.56,4400.0
2007-02-21 13:35:00,21.56,21.56,21.56,21.56,1200.0,21.56,21.56,21.56,21.56,1200.0
2007-02-21 13:40:00,21.56,21.56,21.55,21.55,800.0,21.56,21.56,21.55,21.55,800.0
2007-02-21 13:45:00,21.55,21.55,21.55,21.55,3200.0,21.55,21.55,21.55,21.55,3200.0
2007-02-21 13:50:00,21.55,21.56,21.55,21.56,6000.0,21.55,21.56,21.55,21.56,6000.0
2007-02-21 13:55:00,21.56,21.56,21.55,21.55,4000.0,21.56,21.56,21.55,21.55,4000.0
2007-02-21 14:00:00,21.55,21.56,21.55,21.55,11200.0,21.55,21.56,21.55,21.55,11200.0
2007-02-21 14:05:00,21.59,21.6,21.57,21.6,27200.0,21.59,21.6,21.57,21.6,27200.0
2007-02-21 14:10:00,21.6,21.61,21.6,21.6,6800.0,21.6,21.61,21.6,21.6,6800.0
2007-02-21 14:15:00,21.59,21.59,21.59,21.59,400.0,21.59,21.59,21.59,21.59,400.0
2007-02-21 14:20:00,21.6,21.6,21.59,21.59,3600.0,21.6,21.6,21.59,21.59,3600.0
2007-02-21 14:25:00,21.59,21.59,21.59,21.59,400.0,21.59,21.59,21.59,21.59,400.0
2007-02-21 14:30:00,21.59,21.59,21.59,21.59,1200.0,21.59,21.59,21.59,21.59,1200.0
2007-02-21 14:35:00,21.59,21.6,21.59,21.59,4000.0,21.59,21.6,21.59,21.59,4000.0
2007-02-21 14:40:00,21.59,21.59,21.59,21.59,4000.0,21.59,21.59,21.59,21.59,4000.0
2007-02-21 14:45:00,21.59,21.59,21.59,21.59,6400.0,21.59,21.59,21.59,21.59,6400.0
2007-02-21 14:50:00,21.59,21.6,21.59,21.6,6400.0,21.59,21.6,21.59,21.6,6400.0
2007-02-21 14:55:00,21.6,21.6,21.6,21.6,4000.0,21.6,21.6,21.6,21.6,4000.0
2007-02-21 15:00:00,21.6,21.64,21.6,21.64,32400.0,21.6,21.64,21.6,21.64,32400.0
2007-02-21 15:05:00,21.63,21.65,21.63,21.64,10400.0,21.63,21.65,21.63,21.64,10400.0
2007-02-21 15:10:00,21.64,21.65,21.64,21.64,4800.0,21.64,21.65,21.64,21.64,4800.0
2007-02-21 15:15:00,21.64,21.65,21.64,21.64,7600.0,21.64,21.65,21.64,21.64,7600.0
2007-02-21 15:20:00,21.65,21.65,21.65,21.65,8400.0,21.65,21.65,21.65,21.65,8400.0
2007-02-21 15:25:00,21.65,21.65,21.65,21.65,5600.0,21.65,21.65,21.65,21.65,5600.0
2007-02-21 15:30:00,21.65,21.65,21.65,21.65,9600.0,21.65,21.65,21.65,21.65,9600.0
2007-02-21 15:35:00,21.65,21.65,21.61,21.62,15600.0,21.65,21.65,21.61,21.62,15600.0
2007-02-21 15:40:00,21.62,21.62,21.6,21.61,14800.0,21.62,21.62,21.6,21.61,14800.0
2007-02-21 15:45:00,21.62,21.63,21.61,21.63,21200.0,21.62,21.63,21.61,21.63,21200.0
2007-02-21 15:50:00,21.63,21.65,21.63,21.65,12000.0,21.63,21.65,21.63,21.65,12000.0
2007-02-21 15:55:00,21.65,21.66,21.64,21.66,23600.0,21.65,21.66,21.64,21.66,23600.0
2007-02-22 09:30:00,21.73,21.8,21.71,21.79,26800.0,21.73,21.8,21.71,21.79,26800.0
2007-02-22 09:35:00,21.77,21.78,21.75,21.78,5200.0,21.77,21.78,21.75,21.78,5200.0
2007-02-22 09:40:00,21.79,21.79,21.78,21.78,9600.0,21.79,21.79,21.78,21.78,9600.0
2007-02-22 09:45:00,21.77,21.77,21.77,21.77,2800.0,21.77,21.77,21.77,21.77,2800.0
2007-02-22 09:50:00,21.77,21.77,21.75,21.76,4800.0,21.77,21.77,21.75,21.76,4800.0
2007-02-22 09:55:00,21.75,21.75,21.74,21.74,14400.0,21.75,21.75,21.74,21.74,14400.0
2007-02-22 10:00:00,21.74,21.75,21.74,21.74,8400.0,21.74,21.75,21.74,21.74,8400.0
2007-02-22 10:05:00,21.75,21.75,21.74,21.74,6800.0,21.75,21.75,21.74,21.74,6800.0
2007-02-22 10:10:00,21.73,21.74,21.73,21.73,6800.0,21.73,21.74,21.73,21.73,6800.0
2007-02-22 10:15:00,21.74,21.75,21.74,21.75,2400.0,21.74,21.75,21.74,21.75,2400.0
2007-02-22 10:20:00,21.75,21.75,21.74,21.75,1600.0,21.75,21.75,21.74,21.75,1600.0
2007-02-22 10:25:00,21.75,21.75,21.74,21.74,3200.0,21.75,21.75,21.74,21.74,3200.0
2007-02-22 10:30:00,21.74,21.74,21.73,21.73,7600.0,21.74,21.74,21.73,21.73,7600.0
2007-02-22 10:35:00,21.73,21.74,21.67,21.72,84400.0,21.73,21.74,21.67,21.72,84400.0
2007-02-22 10:40:00,21.73,21.75,21.73,21.75,15200.0,21.73,21.75,21.73,21.75,15200.0
2007-02-22 10:45:00,21.75,21.75,21.73,21.74,10800.0,21.75,21.75,21.73,21.74,10800.0
2007-02-22 10:50:00,21.73,21.73,21.7,21.7,7600.0,21.73,21.73,21.7,21.7,7600.0
2007-02-22 10:55:00,21.7,21.71,21.7,21.71,5200.0,21.7,21.71,21.7,21.71,5200.0
2007-02-22 11:00:00,21.71,21.75,21.71,21.74,4400.0,21.71,21.75,21.71,21.74,4400.0
2007-02-22 11:05:00,21.73,21.75,21.7,21.75,8000.0,21.73,21.75,21.7,21.75,8000.0
2007-02-22 11:10:00,21.75,21.77,21.75,21.75,16000.0,21.75,21.77,21.75,21.75,16000.0
2007-02-22 11:15:00,21.75,21.77,21.75,21.76,9200.0,21.75,21.77,21.75,21.76,9200.0
2007-02-22 11:20:00,21.76,21.77,21.76,21.77,7600.0,21.76,21.77,21.76,21.77,7600.0
2007-02-22 11:25:00,21.77,21.78,21.77,21.77,8000.0,21.77,21.78,21.77,21.77,8000.0
2007-02-22 11:30:00,21.77,21.78,21.76,21.76,6000.0,21.77,21.78,21.76,21.76,6000.0
2007-02-22 11:35:00,21.75,21.75,21.74,21.75,5600.0,21.75,21.75,21.74,21.75,5600.0
2007-02-22 11:40:00,21.75,21.76,21.75,21.76,2800.0,21.75,21.76,21.75,21.76,2800.0
2007-02-22 11:45:00,21.76,21.77,21.74,21.75,6400.0,21.76,21.77,21.74,21.75,6400.0
2007-02-22 11:50:00,21.75,21.76,21.75,21.75,8400.0,21.75,21.76,21.75,21.75,8400.0
2007-02-22 11:55:00,21.75,21.75,21.74,21.75,2800.0,21.75,21.75,21.74,21.75,2800.0
2007-02-22 12:00:00,21.75,21.77,21.75,21.76,5200.0,21.75,21.77,21.75,21.76,5200.0
2007-02-22 12:05:00,21.77,21.78,21.77,21.78,5200.0,21.77,21.78,21.77,21.78,5200.0
2007-02-22 12:10:00,21.78,21.78,21.77,21.78,18800.0,21.78,21.78,21.77,21.78,18800.0
2007-02-22 12:15:00,21.78,21.78,21.78,21.78,2400.0,21.78,21.78,21.78,21.78,2400.0
2007-02-22 12:20:00,21.78,21.78,21.77,21.78,10800.0,21.78,21.78,21.77,21.78,10800.0
2007-02-22 12:25:00,21.78,21.79,21.78,21.79,5600.0,21.78,21.79,21.78,21.79,5600.0
2007-02-22 12:30:00,21.79,21.79,21.79,21.79,3600.0,21.79,21.79,21.79,21.79,3600.0
2007-02-22 12:35:00,21.79,21.82,21.79,21.82,4000.0,21.79,21.82,21.79,21.82,4000.0
2007-02-22 12:40:00,21.81,21.81,21.81,21.81,2400.0,21.81,21.81,21.81,21.81,2400.0
2007-02-22 12:45:00,21.81,21.81,21.8,21.81,5600.0,21.81,21.81,21.8,21.81,5600.0
2007-02-22 12:50:00,21.81,21.81,21.81,21.81,2000.0,21.81,21.81,21.81,21.81,2000.0
2007-02-22 12:55:00,21.81,21.81,21.81,21.81,3200.0,21.81,21.81,21.81,21.81,3200.0
2007-02-22 13:00:00,21.81,21.81,21.81,21.81,12000.0,21.81,21.81,21.81,21.81,12000.0
2007-02-22 13:05:00,21.81,21.81,21.78,21.78,4800.0,21.81,21.81,21.78,21.78,4800.0
2007-02-22 13:10:00,21.79,21.79,21.78,21.78,1600.0,21.79,21.79,21.78,21.78,1600.0
2007-02-22 13:15:00,21.77,21.78,21.77,21.78,7200.0,21.77,21.78,21.77,21.78,7200.0
2007-02-22 13:20:00,21.78,21.78,21.78,21.78,6000.0,21.78,21.78,21.78,21.78,6000.0
2007-02-22 13:25:00,21.78,21.78,21.77,21.77,4400.0,21.78,21.78,21.77,21.77,4400.0
2007-02-22 13:30:00,21.78,21.78,21.77,21.78,10400.0,21.78,21.78,21.77,21.78,10400.0
2007-02-22 13:35:00,21.8,21.8,21.79,21.79,4400.0,21.8,21.8,21.79,21.79,4400.0
2007-02-22 13:40:00,21.79,21.79,21.76,21.77,7600.0,21.79,21.79,21.76,21.77,7600.0
2007-02-22 13:45:00,21.77,21.79,21.77,21.79,4000.0,21.77,21.79,21.77,21.79,4000.0
2007-02-22 13:50:00,21.79,21.79,21.79,21.79,6400.0,21.79,21.79,21.79,21.79,6400.0
2007-02-22 13:55:00,21.79,21.79,21.79,21.79,2800.0,21.79,21.79,21.79,21.79,2800.0
2007-02-22 14:00:00,21.79,21.8,21.79,21.8,4000.0,21.79,21.8,21.79,21.8,4000.0
2007-02-22 14:05:00,21.8,21.8,21.78,21.78,6400.0,21.8,21.8,21.78,21.78,6400.0
2007-02-22 14:10:00,21.79,21.79,21.79,21.79,2400.0,21.79,21.79,21.79,21.79,2400.0
2007-02-22 14:15:00,21.78,21.78,21.78,21.78,8800.0,21.78,21.78,21.78,21.78,8800.0
2007-02-22 14:20:00,21.78,21.78,21.78,21.78,2800.0,21.78,21.78,21.78,21.78,2800.0
2007-02-22 14:25:00,21.78,21.78,21.78,21.78,3600.0,21.78,21.78,21.78,21.78,3600.0
2007-02-22 14:30:00,21.78,21.78,21.77,21.78,10800.0,21.78,21.78,21.77,21.78,10800.0
2007-02-22 14:35:00,21.77,21.78,21.77,21.78,26000.0,21.77,21.78,21.77,21.78,26000.0
2007-02-22 14:40:00,21.78,21.78,21.77,21.78,13200.0,21.78,21.78,21.77,21.78,13200.0
2007-02-22 14:45:00,21.78,21.78,21.77,21.78,4800.0,21.78,21.78,21.77,21.78,4800.0
2007-02-22 14:50:00,21.78,21.78,21.78,21.78,2800.0,21.78,21.78,21.78,21.78,2800.0
2007-02-22 14:55:00,21.78,21.78,21.78,21.78,6400.0,21.78,21.78,21.78,21.78,6400.0
2007-02-22 15:00:00,21.78,21.78,21.75,21.78,16400.0,21.78,21.78,21.75,21.78,16400.0
2007-02-22 15:05:00,21.78,21.78,21.76,21.77,39600.0,21.78,21.78,21.76,21.77,39600.0
2007-02-22 15:10:00,21.78,21.78,21.77,21.77,1200.0,21.78,21.78,21.77,21.77,1200.0
2007-02-22 15:15:00,21.78,21.8,21.78,21.8,14400.0,21.78,21.8,21.78,21.8,14400.0
2007-02-22 15:20:00,21.79,21.79,21.79,21.79,6000.0,21.79,21.79,21.79,21.79,6000.0
2007-02-22 15:25:00,21.79,21.8,21.79,21.79,4400.0,21.79,21.8,21.79,21.79,4400.0
2007-02-22 15:30:00,21.79,21.79,21.77,21.78,6000.0,21.79,21.79,21.77,21.78,6000.0
2007-02-22 15:35:00,21.78,21.78,21.78,21.78,5600.0,21.78,21.78,21.78,21.78,5600.0
2007-02-22 15:40:00,21.78,21.78,21.78,21.78,8000.0,21.78,21.78,21.78,21.78,8000.0
2007-02-22 15:45:00,21.78,21.8,21.78,21.79,7600.0,21.78,21.8,21.78,21.79,7600.0
2007-02-22 15:50:00,21.8,21.84,21.8,21.83,12400.0,21.8,21.84,21.8,21.83,12400.0
2007-02-22 15:55:00,21.83,21.87,21.83,21.87,16800.0,21.83,21.87,21.83,21.87,16800.0
2007-02-23 09:30:00,21.78,21.78,21.78,21.78,4800.0,21.78,21.78,21.78,21.78,4800.0
2007-02-23 09:35:00,21.78,21.79,21.77,21.77,2000.0,21.78,21.79,21.77,21.77,2000.0
2007-02-23 09:40:00,21.75,21.75,21.73,21.74,6800.0,21.75,21.75,21.73,21.74,6800.0
2007-02-23 09:45:00,21.75,21.75,21.71,21.73,15600.0,21.75,21.75,21.71,21.73,15600.0
2007-02-23 09:50:00,21.73,21.83,21.73,21.83,7200.0,21.73,21.83,21.73,21.83,7200.0
2007-02-23 09:55:00,21.81,21.81,21.77,21.77,1600.0,21.81,21.81,21.77,21.77,1600.0
2007-02-23 10:00:00,21.79,21.79,21.78,21.79,2400.0,21.79,21.79,21.78,21.79,2400.0
2007-02-23 10:05:00,21.78,21.79,21.78,21.78,4400.0,21.78,21.79,21.78,21.78,4400.0
2007-02-23 10:10:00,21.75,21.75,21.7,21.72,2800.0,21.75,21.75,21.7,21.72,2800.0
2007-02-23 10:15:00,21.72,21.77,21.72,21.75,8000.0,21.72,21.77,21.72,21.75,8000.0
2007-02-23 10:20:00,21.76,21.76,21.72,21.75,9600.0,21.76,21.76,21.72,21.75,9600.0
2007-02-23 10:25:00,21.75,21.75,21.73,21.73,1600.0,21.75,21.75,21.73,21.73,1600.0
2007-02-23 10:30:00,21.73,21.73,21.71,21.72,4000.0,21.73,21.73,21.71,21.72,4000.0
2007-02-23 10:35:00,21.71,21.71,21.71,21.71,400.0,21.71,21.71,21.71,21.71,400.0
2007-02-23 10:40:00,21.72,21.73,21.7,21.73,8400.0,21.72,21.73,21.7,21.73,8400.0
2007-02-23 10:45:00,21.72,21.73,21.72,21.73,7200.0,21.72,21.73,21.72,21.73,7200.0
2007-02-23 10:50:00,21.72,21.73,21.72,21.73,2800.0,21.72,21.73,21.72,21.73,2800.0
2007-02-23 10:55:00,21.73,21.73,21.73,21.73,800.0,21.73,21.73,21.73,21.73,800.0
2007-02-23 11:00:00,21.73,21.73,21.72,21.72,5600.0,21.73,21.73,21.72,21.72,5600.0
2007-02-23 11:05:00,21.72,21.73,21.72,21.73,11200.0,21.72,21.73,21.72,21.73,11200.0
2007-02-23 11:10:00,21.73,21.73,21.73,21.73,4800.0,21.73,21.73,21.73,21.73,4800.0
2007-02-23 11:15:00,21.73,21.78,21.73,21.78,7200.0,21.73,21.78,21.73,21.78,7200.0
2007-02-23 11:20:00,21.76,21.77,21.74,21.74,15200.0,21.76,21.77,21.74,21.74,15200.0
2007-02-23 11:25:00,21.74,21.75,21.74,21.75,11200.0,21.74,21.75,21.74,21.75,11200.0
2007-02-23 11:30:00,21.75,21.75,21.75,21.75,400.0,21.75,21.75,21.75,21.75,400.0
2007-02-23 11:35:00,21.75,21.75,21.74,21.74,2000.0,21.75,21.75,21.74,21.74,2000.0
2007-02-23 11:40:00,21.74,21.75,21.74,21.75,8800.0,21.74,21.75,21.74,21.75,8800.0
2007-02-23 11:45:00,21.74,21.75,21.74,21.75,2800.0,21.74,21.75,21.74,21.75,2800.0
2007-02-23 11:50:00,21.74,21.75,21.74,21.75,3200.0,21.74,21.75,21.74,21.75,3200.0
2007-02-23 11:55:00,21.75,21.75,21.75,21.75,400.0,21.75,21.75,21.75,21.75,400.0
2007-02-23 12:00:00,21.74,21.74,21.74,21.74,400.0,21.74,21.74,21.74,21.74,400.0
2007-02-23 12:05:00,21.74,21.74,21.74,21.74,10400.0,21.74,21.74,21.74,21.74,10400.0
2007-02-23 12:10:00,21.74,21.74,21.74,21.74,3200.0,21.74,21.74,21.74,21.74,3200.0
2007-02-23 12:15:00,21.74,21.74,21.74,21.74,1600.0,21.74,21.74,21.74,21.74,1600.0
2007-02-23 12:20:00,21.73,21.73,21.73,21.73,3200.0,21.73,21.73,21.73,21.73,3200.0
2007-02-23 12:25:00,21.72,21.72,21.7,21.7,3200.0,21.72,21.72,21.7,21.7,3200.0
2007-02-23 12:30:00,21.71,21.71,21.71,21.71,3600.0,21.71,21.71,21.71,21.71,3600.0
2007-02-23 12:35:00,21.71,21.71,21.71,21.71,2400.0,21.71,21.71,21.71,21.71,2400.0
2007-02-23 12:40:00,21.71,21.71,21.71,21.71,2000.0,21.71,21.71,21.71,21.71,2000.0
2007-02-23 12:45:00,21.71,21.71,21.71,21.71,4000.0,21.71,21.71,21.71,21.71,4000.0
2007-02-23 12:50:00,21.71,21.71,21.71,21.71,3200.0,21.71,21.71,21.71,21.71,3200.0
2007-02-23 12:55:00,21.71,21.71,21.71,21.71,2000.0,21.71,21.71,21.71,21.71,2000.0
2007-02-23 13:00:00,21.71,21.71,21.71,21.71,3600.0,21.71,21.71,21.71,21.71,3600.0
2007-02-23 13:05:00,21.71,21.72,21.71,21.72,3200.0,21.71,21.72,21.71,21.72,3200.0
2007-02-23 13:10:00,21.73,21.74,21.73,21.73,2400.0,21.73,21.74,21.73,21.73,2400.0
2007-02-23 13:15:00,21.73,21.74,21.73,21.73,4000.0,21.73,21.74,21.73,21.73,4000.0
2007-02-23 13:20:00,21.74,21.75,21.74,21.75,4000.0,21.74,21.75,21.74,21.75,4000.0
2007-02-23 13:25:00,21.74,21.74,21.74,21.74,2800.0,21.74,21.74,21.74,21.74,2800.0
2007-02-23 13:30:00,21.77,21.77,21.76,21.77,2000.0,21.77,21.77,21.76,21.77,2000.0
2007-02-23 13:35:00,21.75,21.75,21.73,21.73,2800.0,21.75,21.75,21.73,21.73,2800.0
2007-02-23 13:40:00,21.73,21.73,21.73,21.73,2400.0,21.73,21.73,21.73,21.73,2400.0
2007-02-23 13:45:00,21.73,21.73,21.73,21.73,2400.0,21.73,21.73,21.73,21.73,2400.0
2007-02-23 13:50:00,21.73,21.73,21.73,21.73,2400.0,21.73,21.73,21.73,21.73,2400.0
2007-02-23 13:55:00,21.73,21.73,21.73,21.73,9200.0,21.73,21.73,21.73,21.73,9200.0
2007-02-23 14:00:00,21.73,21.73,21.73,21.73,3200.0,21.73,21.73,21.73,21.73,3200.0
2007-02-23 14:05:00,21.73,21.74,21.71,21.71,18000.0,21.73,21.74,21.71,21.71,18000.0
2007-02-23 14:10:00,21.72,21.73,21.72,21.73,2000.0,21.72,21.73,21.72,21.73,2000.0
2007-02-23 14:15:00,21.73,21.73,21.73,21.73,800.0,21.73,21.73,21.73,21.73,800.0
2007-02-23 14:20:00,21.73,21.73,21.73,21.73,800.0,21.73,21.73,21.73,21.73,800.0
2007-02-23 14:25:00,21.73,21.73,21.72,21.72,7600.0,21.73,21.73,21.72,21.72,7600.0
2007-02-23 14:30:00,21.73,21.73,21.73,21.73,2800.0,21.73,21.73,21.73,21.73,2800.0
2007-02-23 14:35:00,21.73,21.73,21.72,21.73,5200.0,21.73,21.73,21.72,21.73,5200.0
2007-02-23 14:40:00,21.74,21.74,21.74,21.74,400.0,21.74,21.74,21.74,21.74,400.0
2007-02-23 14:45:00,21.74,21.74,21.73,21.73,6000.0,21.74,21.74,21.73,21.73,6000.0
2007-02-23 14:50:00,21.73,21.73,21.73,21.73,2000.0,21.73,21.73,21.73,21.73,2000.0
2007-02-23 14:55:00,21.74,21.74,21.74,21.74,4000.0,21.74,21.74,21.74,21.74,4000.0
2007-02-23 15:00:00,21.74,21.74,21.74,21.74,3200.0,21.74,21.74,21.74,21.74,3200.0
2007-02-23 15:05:00,21.74,21.75,21.74,21.74,6800.0,21.74,21.75,21.74,21.74,6800.0
2007-02-23 15:10:00,21.75,21.76,21.75,21.76,7600.0,21.75,21.76,21.75,21.76,7600.0
2007-02-23 15:15:00,21.75,21.77,21.75,21.77,1600.0,21.75,21.77,21.75,21.77,1600.0
2007-02-23 15:20:00,21.77,21.78,21.77,21.78,1600.0,21.77,21.78,21.77,21.78,1600.0
2007-02-23 15:25:00,21.78,21.78,21.77,21.78,5600.0,21.78,21.78,21.77,21.78,5600.0
2007-02-23 15:30:00,21.76,21.77,21.76,21.77,10800.0,21.76,21.77,21.76,21.77,10800.0
2007-02-23 15:35:00,21.78,21.78,21.78,21.78,4400.0,21.78,21.78,21.78,21.78,4400.0
2007-02-23 15:40:00,21.78,21.78,21.78,21.78,4800.0,21.78,21.78,21.78,21.78,4800.0
2007-02-23 15:45:00,21.78,21.78,21.78,21.78,16800.0,21.78,21.78,21.78,21.78,16800.0
2007-02-23 15:50:00,21.78,21.78,21.78,21.78,6800.0,21.78,21.78,21.78,21.78,6800.0
2007-02-23 15:55:00,21.78,21.78,21.78,21.78,13200.0,21.78,21.78,21.78,21.78,13200.0
2007-02-26 09:30:00,21.78,21.78,21.75,21.76,87600.0,21.78,21.78,21.75,21.76,87600.0
2007-02-26 09:35:00,21.77,21.81,21.77,21.79,57200.0,21.77,21.81,21.77,21.79,57200.0
2007-02-26 09:40:00,21.79,21.79,21.79,21.79,0.0,21.79,21.79,21.79,21.79,0.0
2007-02-26 09:45:00,21.79,21.79,21.69,21.72,29200.0,21.79,21.79,21.69,21.72,29200.0
2007-02-26 09:50:00,21.73,21.77,21.73,21.77,12400.0,21.73,21.77,21.73,21.77,12400.0
2007-02-26 09:55:00,21.75,21.77,21.75,21.76,9600.0,21.75,21.77,21.75,21.76,9600.0
2007-02-26 10:00:00,21.75,21.77,21.75,21.75,28000.0,21.75,21.77,21.75,21.75,28000.0
2007-02-26 10:05:00,21.76,21.76,21.75,21.76,36400.0,21.76,21.76,21.75,21.76,36400.0
2007-02-26 10:10:00,21.76,21.78,21.76,21.78,7600.0,21.76,21.78,21.76,21.78,7600.0
2007-02-26 10:15:00,21.77,21.77,21.74,21.74,6800.0,21.77,21.77,21.74,21.74,6800.0
2007-02-26 10:20:00,21.73,21.75,21.72,21.75,14000.0,21.73,21.75,21.72,21.75,14000.0
2007-02-26 10:25:00,21.75,21.76,21.74,21.76,3200.0,21.75,21.76,21.74,21.76,3200.0
2007-02-26 10:30:00,21.77,21.77,21.74,21.74,4400.0,21.77,21.77,21.74,21.74,4400.0
2007-02-26 10:35:00,21.73,21.73,21.72,21.73,7600.0,21.73,21.73,21.72,21.73,7600.0
2007-02-26 10:40:00,21.73,21.74,21.73,21.74,11600.0,21.73,21.74,21.73,21.74,11600.0
2007-02-26 10:45:00,21.74,21.74,21.73,21.74,14800.0,21.74,21.74,21.73,21.74,14800.0
2007-02-26 10:50:00,21.74,21.74,21.73,21.74,8400.0,21.74,21.74,21.73,21.74,8400.0
2007-02-26 10:55:00,21.74,21.79,21.74,21.75,16400.0,21.74,21.79,21.74,21.75,16400.0
2007-02-26 11:00:00,21.75,21.78,21.75,21.78,7600.0,21.75,21.78,21.75,21.78,7600.0
2007-02-26 11:05:00,21.78,21.78,21.75,21.75,4400.0,21.78,21.78,21.75,21.75,4400.0
2007-02-26 11:10:00,21.75,21.75,21.74,21.74,7600.0,21.75,21.75,21.74,21.74,7600.0
2007-02-26 11:15:00,21.73,21.74,21.73,21.74,2400.0,21.73,21.74,21.73,21.74,2400.0
2007-02-26 11:20:00,21.75,21.76,21.75,21.76,8400.0,21.75,21.76,21.75,21.76,8400.0
2007-02-26 11:25:00,21.78,21.78,21.78,21.78,1600.0,21.78,21.78,21.78,21.78,1600.0
2007-02-26 11:30:00,21.78,21.78,21.76,21.76,5200.0,21.78,21.78,21.76,21.76,5200.0
2007-02-26 11:35:00,21.77,21.78,21.77,21.78,2400.0,21.77,21.78,21.77,21.78,2400.0
2007-02-26 11:40:00,21.77,21.77,21.75,21.77,3600.0,21.77,21.77,21.75,21.77,3600.0
2007-02-26 11:45:00,21.77,21.79,21.77,21.79,2000.0,21.77,21.79,21.77,21.79,2000.0
2007-02-26 11:50:00,21.79,21.79,21.79,21.79,400.0,21.79,21.79,21.79,21.79,400.0
2007-02-26 11:55:00,21.78,21.79,21.78,21.78,1600.0,21.78,21.79,21.78,21.78,1600.0
2007-02-26 12:00:00,21.79,21.8,21.78,21.79,4000.0,21.79,21.8,21.78,21.79,4000.0
2007-02-26 12:05:00,21.79,21.79,21.79,21.79,6000.0,21.79,21.79,21.79,21.79,6000.0
2007-02-26 12:10:00,21.79,21.79,21.78,21.78,4800.0,21.79,21.79,21.78,21.78,4800.0
2007-02-26 12:15:00,21.78,21.78,21.78,21.78,4400.0,21.78,21.78,21.78,21.78,4400.0
2007-02-26 12:20:00,21.78,21.79,21.78,21.79,3200.0,21.78,21.79,21.78,21.79,3200.0
2007-02-26 12:25:00,21.79,21.79,21.79,21.79,1600.0,21.79,21.79,21.79,21.79,1600.0
2007-02-26 12:30:00,21.79,21.79,21.78,21.78,5200.0,21.79,21.79,21.78,21.78,5200.0
2007-02-26 12:35:00,21.78,21.78,21.77,21.77,10000.0,21.78,21.78,21.77,21.77,10000.0
2007-02-26 12:40:00,21.77,21.77,21.76,21.76,8800.0,21.77,21.77,21.76,21.76,8800.0
2007-02-26 12:45:00,21.75,21.76,21.75,21.76,5200.0,21.75,21.76,21.75,21.76,5200.0
2007-02-26 12:50:00,21.76,21.76,21.76,21.76,2400.0,21.76,21.76,21.76,21.76,2400.0
2007-02-26 12:55:00,21.76,21.76,21.75,21.75,9600.0,21.76,21.76,21.75,21.75,9600.0
2007-02-26 13:00:00,21.75,21.76,21.75,21.76,3600.0,21.75,21.76,21.75,21.76,3600.0
2007-02-26 13:05:00,21.76,21.77,21.76,21.77,4800.0,21.76,21.77,21.76,21.77,4800.0
2007-02-26 13:10:00,21.77,21.77,21.77,21.77,3200.0,21.77,21.77,21.77,21.77,3200.0
2007-02-26 13:15:00,21.77,21.77,21.77,21.77,4400.0,21.77,21.77,21.77,21.77,4400.0
2007-02-26 13:20:00,21.77,21.77,21.76,21.76,6000.0,21.77,21.77,21.76,21.76,6000.0
2007-02-26 13:25:00,21.76,21.77,21.76,21.77,2400.0,21.76,21.77,21.76,21.77,2400.0
2007-02-26 13:30:00,21.77,21.77,21.76,21.76,7200.0,21.77,21.77,21.76,21.76,7200.0
2007-02-26 13:35:00,21.75,21.77,21.75,21.77,5600.0,21.75,21.77,21.75,21.77,5600.0
2007-02-26 13:40:00,21.77,21.77,21.76,21.77,7200.0,21.77,21.77,21.76,21.77,7200.0
2007-02-26 13:45:00,21.76,21.77,21.76,21.77,8000.0,21.76,21.77,21.76,21.77,8000.0
2007-02-26 13:50:00,21.78,21.78,21.77,21.77,6400.0,21.78,21.78,21.77,21.77,6400.0
2007-02-26 13:55:00,21.77,21.77,21.77,21.77,400.0,21.77,21.77,21.77,21.77,400.0
2007-02-26 14:00:00,21.77,21.77,21.76,21.76,6000.0,21.77,21.77,21.76,21.76,6000.0
2007-02-26 14:05:00,21.76,21.78,21.76,21.78,3600.0,21.76,21.78,21.76,21.78,3600.0
2007-02-26 14:10:00,21.77,21.78,21.77,21.77,9200.0,21.77,21.78,21.77,21.77,9200.0
2007-02-26 14:15:00,21.77,21.78,21.77,21.78,4800.0,21.77,21.78,21.77,21.78,4800.0
2007-02-26 14:20:00,21.78,21.78,21.78,21.78,4000.0,21.78,21.78,21.78,21.78,4000.0
2007-02-26 14:25:00,21.79,21.8,21.79,21.8,3200.0,21.79,21.8,21.79,21.8,3200.0
2007-02-26 14:30:00,21.8,21.8,21.78,21.78,10800.0,21.8,21.8,21.78,21.78,10800.0
2007-02-26 14:35:00,21.78,21.78,21.78,21.78,2000.0,21.78,21.78,21.78,21.78,2000.0
2007-02-26 14:40:00,21.78,21.78,21.78,21.78,3600.0,21.78,21.78,21.78,21.78,3600.0
2007-02-26 14:45:00,21.78,21.78,21.78,21.78,2400.0,21.78,21.78,21.78,21.78,2400.0
2007-02-26 14:50:00,21.79,21.8,21.79,21.79,3600.0,21.79,21.8,21.79,21.79,3600.0
2007-02-26 14:55:00,21.79,21.79,21.79,21.79,0.0,21.79,21.79,21.79,21.79,0.0
2007-02-26 15:00:00,21.8,21.8,21.8,21.8,2400.0,21.8,21.8,21.8,21.8,2400.0
2007-02-26 15:05:00,21.8,21.81,21.8,21.8,4000.0,21.8,21.81,21.8,21.8,4000.0
2007-02-26 15:10:00,21.79,21.79,21.78,21.78,8000.0,21.79,21.79,21.78,21.78,8000.0
2007-02-26 15:15:00,21.78,21.78,21.78,21.78,11600.0,21.78,21.78,21.78,21.78,11600.0
2007-02-26 15:20:00,21.78,21.78,21.78,21.78,6400.0,21.78,21.78,21.78,21.78,6400.0
2007-02-26 15:25:00,21.78,21.78,21.78,21.78,10400.0,21.78,21.78,21.78,21.78,10400.0
2007-02-26 15:30:00,21.78,21.79,21.78,21.79,19600.0,21.78,21.79,21.78,21.79,19600.0
2007-02-26 15:35:00,21.8,21.8,21.8,21.8,6400.0,21.8,21.8,21.8,21.8,6400.0
2007-02-26 15:40:00,21.8,21.8,21.8,21.8,8400.0,21.8,21.8,21.8,21.8,8400.0
2007-02-26 15:45:00,21.8,21.81,21.8,21.81,3600.0,21.8,21.81,21.8,21.81,3600.0
2007-02-26 15:50:00,21.8,21.81,21.8,21.8,8800.0,21.8,21.81,21.8,21.8,8800.0
2007-02-26 15:55:00,21.8,21.8,21.78,21.78,18400.0,21.8,21.8,21.78,21.78,18400.0
2007-02-27 09:30:00,21.68,21.68,21.65,21.65,13200.0,21.68,21.68,21.65,21.65,13200.0
2007-02-27 09:35:00,21.61,21.61,21.57,21.59,7600.0,21.61,21.61,21.57,21.59,7600.0
2007-02-27 09:40:00,21.59,21.67,21.57,21.66,10800.0,21.59,21.67,21.57,21.66,10800.0
2007-02-27 09:45:00,21.66,21.66,21.61,21.62,8000.0,21.66,21.66,21.61,21.62,8000.0
2007-02-27 09:50:00,21.62,21.66,21.62,21.66,5600.0,21.62,21.66,21.62,21.66,5600.0
2007-02-27 09:55:00,21.66,21.68,21.66,21.68,2400.0,21.66,21.68,21.66,21.68,2400.0
2007-02-27 10:00:00,21.68,21.69,21.68,21.69,4400.0,21.68,21.69,21.68,21.69,4400.0
2007-02-27 10:05:00,21.68,21.68,21.68,21.68,400.0,21.68,21.68,21.68,21.68,400.0
2007-02-27 10:10:00,21.68,21.68,21.68,21.68,2000.0,21.68,21.68,21.68,21.68,2000.0
2007-02-27 10:15:00,21.68,21.68,21.68,21.68,5200.0,21.68,21.68,21.68,21.68,5200.0
2007-02-27 10:20:00,21.68,21.68,21.68,21.68,2400.0,21.68,21.68,21.68,21.68,2400.0
2007-02-27 10:25:00,21.7,21.74,21.69,21.74,10800.0,21.7,21.74,21.69,21.74,10800.0
2007-02-27 10:30:00,21.71,21.71,21.7,21.7,7200.0,21.71,21.71,21.7,21.7,7200.0
2007-02-27 10:35:00,21.7,21.7,21.7,21.7,400.0,21.7,21.7,21.7,21.7,400.0
2007-02-27 10:40:00,21.7,21.71,21.7,21.7,6000.0,21.7,21.71,21.7,21.7,6000.0
2007-02-27 10:45:00,21.7,21.7,21.7,21.7,0.0,21.7,21.7,21.7,21.7,0.0
2007-02-27 10:50:00,21.71,21.71,21.71,21.71,6800.0,21.71,21.71,21.71,21.71,6800.0
2007-02-27 10:55:00,21.71,21.71,21.71,21.71,4800.0,21.71,21.71,21.71,21.71,4800.0
2007-02-27 11:00:00,21.71,21.71,21.7,21.7,3200.0,21.71,21.71,21.7,21.7,3200.0
2007-02-27 11:05:00,21.71,21.72,21.71,21.72,5200.0,21.71,21.72,21.71,21.72,5200.0
2007-02-27 11:10:00,21.72,21.72,21.72,21.72,800.0,21.72,21.72,21.72,21.72,800.0
2007-02-27 11:15:00,21.72,21.73,21.71,21.71,9600.0,21.72,21.73,21.71,21.71,9600.0
2007-02-27 11:20:00,21.72,21.73,21.71,21.72,3200.0,21.72,21.73,21.71,21.72,3200.0
2007-02-27 11:25:00,21.71,21.72,21.71,21.72,2400.0,21.71,21.72,21.71,21.72,2400.0
2007-02-27 11:30:00,21.73,21.73,21.72,21.72,6400.0,21.73,21.73,21.72,21.72,6400.0
2007-02-27 11:35:00,21.72,21.72,21.72,21.72,6000.0,21.72,21.72,21.72,21.72,6000.0
2007-02-27 11:40:00,21.72,21.72,21.72,21.72,800.0,21.72,21.72,21.72,21.72,800.0
2007-02-27 11:45:00,21.72,21.72,21.71,21.72,1600.0,21.72,21.72,21.71,21.72,1600.0
2007-02-27 11:50:00,21.71,21.71,21.71,21.71,3200.0,21.71,21.71,21.71,21.71,3200.0
2007-02-27 11:55:00,21.71,21.71,21.71,21.71,9200.0,21.71,21.71,21.71,21.71,9200.0
2007-02-27 12:00:00,21.71,21.71,21.71,21.71,6000.0,21.71,21.71,21.71,21.71,6000.0
2007-02-27 12:05:00,21.71,21.71,21.71,21.71,10800.0,21.71,21.71,21.71,21.71,10800.0
2007-02-27 12:10:00,21.7,21.7,21.65,21.66,6800.0,21.7,21.7,21.65,21.66,6800.0
2007-02-27 12:15:00,21.66,21.68,21.66,21.68,4800.0,21.66,21.68,21.66,21.68,4800.0
2007-02-27 12:20:00,21.68,21.68,21.66,21.66,2800.0,21.68,21.68,21.66,21.66,2800.0
2007-02-27 12:25:00,21.66,21.66,21.65,21.65,16400.0,21.66,21.66,21.65,21.65,16400.0
2007-02-27 12:30:00,21.64,21.64,21.63,21.63,12800.0,21.64,21.64,21.63,21.63,12800.0
2007-02-27 12:35:00,21.63,21.63,21.61,21.61,23200.0,21.63,21.63,21.61,21.61,23200.0
2007-02-27 12:40:00,21.61,21.63,21.61,21.63,25600.0,21.61,21.63,21.61,21.63,25600.0
2007-02-27 12:45:00,21.63,21.63,21.63,21.63,6800.0,21.63,21.63,21.63,21.63,6800.0
2007-02-27 12:50:00,21.63,21.63,21.62,21.63,10400.0,21.63,21.63,21.62,21.63,10400.0
2007-02-27 12:55:00,21.64,21.65,21.64,21.65,4000.0,21.64,21.65,21.64,21.65,4000.0
2007-02-27 13:00:00,21.64,21.64,21.61,21.63,6000.0,21.64,21.64,21.61,21.63,6000.0
2007-02-27 13:05:00,21.63,21.63,21.61,21.61,10800.0,21.63,21.63,21.61,21.61,10800.0
2007-02-27 13:10:00,21.62,21.63,21.62,21.63,12000.0,21.62,21.63,21.62,21.63,12000.0
2007-02-27 13:15:00,21.62,21.63,21.62,21.62,9600.0,21.62,21.63,21.62,21.62,9600.0
2007-02-27 13:20:00,21.62,21.63,21.62,21.63,7200.0,21.62,21.63,21.62,21.63,7200.0
2007-02-27 13:25:00,21.63,21.63,21.63,21.63,0.0,21.63,21.63,21.63,21.63,0.0
2007-02-27 13:30:00,21.62,21.63,21.62,21.63,9600.0,21.62,21.63,21.62,21.63,9600.0
2007-02-27 13:35:00,21.63,21.63,21.63,21.63,9200.0,21.63,21.63,21.63,21.63,9200.0
2007-02-27 13:40:00,21.63,21.63,21.61,21.61,3600.0,21.63,21.63,21.61,21.61,3600.0
2007-02-27 13:45:00,21.61,21.63,21.61,21.63,7200.0,21.61,21.63,21.61,21.63,7200.0
2007-02-27 13:50:00,21.62,21.62,21.62,21.62,1600.0,21.62,21.62,21.62,21.62,1600.0
2007-02-27 13:55:00,21.61,21.62,21.61,21.61,2400.0,21.61,21.62,21.61,21.61,2400.0
2007-02-27 14:00:00,21.6,21.6,21.58,21.58,20000.0,21.6,21.6,21.58,21.58,20000.0
2007-02-27 14:05:00,21.57,21.58,21.5,21.51,26400.0,21.57,21.58,21.5,21.51,26400.0
2007-02-27 14:10:00,21.51,21.51,21.46,21.47,9200.0,21.51,21.51,21.46,21.47,9200.0
2007-02-27 14:15:00,21.47,21.47,21.44,21.46,8800.0,21.47,21.47,21.44,21.46,8800.0
2007-02-27 14:20:00,21.45,21.47,21.45,21.47,26000.0,21.45,21.47,21.45,21.47,26000.0
2007-02-27 14:25:00,21.46,21.48,21.45,21.45,4800.0,21.46,21.48,21.45,21.45,4800.0
2007-02-27 14:30:00,21.45,21.47,21.45,21.47,8800.0,21.45,21.47,21.45,21.47,8800.0
2007-02-27 14:35:00,21.45,21.45,21.45,21.45,5600.0,21.45,21.45,21.45,21.45,5600.0
2007-02-27 14:40:00,21.46,21.46,21.45,21.45,1200.0,21.46,21.46,21.45,21.45,1200.0
2007-02-27 14:45:00,21.45,21.45,21.44,21.45,8000.0,21.45,21.45,21.44,21.45,8000.0
2007-02-27 14:50:00,21.44,21.45,21.4,21.41,14800.0,21.44,21.45,21.4,21.41,14800.0
2007-02-27 14:55:00,21.41,21.44,21.39,21.42,15200.0,21.41,21.44,21.39,21.42,15200.0
2007-02-27 15:00:00,21.4,21.4,21.39,21.39,13200.0,21.4,21.4,21.39,21.39,13200.0
2007-02-27 15:05:00,21.4,21.41,21.39,21.41,10000.0,21.4,21.41,21.39,21.41,10000.0
2007-02-27 15:10:00,21.4,21.44,21.4,21.42,14000.0,21.4,21.44,21.4,21.42,14000.0
2007-02-27 15:15:00,21.41,21.42,21.41,21.42,4400.0,21.41,21.42,21.41,21.42,4400.0
2007-02-27 15:20:00,21.42,21.43,21.42,21.42,3600.0,21.42,21.43,21.42,21.42,3600.0
2007-02-27 15:25:00,21.42,21.44,21.41,21.44,13600.0,21.42,21.44,21.41,21.44,13600.0
2007-02-27 15:30:00,21.43,21.46,21.41,21.44,17600.0,21.43,21.46,21.41,21.44,17600.0
2007-02-27 15:35:00,21.42,21.45,21.38,21.42,25600.0,21.42,21.45,21.38,21.42,25600.0
2007-02-27 15:40:00,21.42,21.42,21.25,21.29,40800.0,21.42,21.42,21.25,21.29,40800.0
2007-02-27 15:45:00,21.29,21.32,21.25,21.3,34800.0,21.29,21.32,21.25,21.3,34800.0
2007-02-27 15:50:00,21.31,21.37,21.27,21.3,51600.0,21.31,21.37,21.27,21.3,51600.0
2007-02-27 15:55:00,21.3,21.31,21.27,21.27,103600.0,21.3,21.31,21.27,21.27,103600.0
2007-02-28 09:30:00,21.25,21.43,21.25,21.26,13200.0,21.25,21.43,21.25,21.26,13200.0
2007-02-28 09:35:00,21.31,21.39,21.28,21.37,19600.0,21.31,21.39,21.28,21.37,19600.0
2007-02-28 09:40:00,21.35,21.37,21.25,21.25,25200.0,21.35,21.37,21.25,21.25,25200.0
2007-02-28 09:45:00,21.25,21.28,21.25,21.27,18000.0,21.25,21.28,21.25,21.27,18000.0
2007-02-28 09:50:00,21.26,21.27,21.23,21.23,13200.0,21.26,21.27,21.23,21.23,13200.0
2007-02-28 09:55:00,21.27,21.29,21.27,21.29,2000.0,21.27,21.29,21.27,21.29,2000.0
2007-02-28 10:00:00,21.33,21.4,21.31,21.4,11600.0,21.33,21.4,21.31,21.4,11600.0
2007-02-28 10:05:00,21.36,21.4,21.36,21.39,10000.0,21.36,21.4,21.36,21.39,10000.0
2007-02-28 10:10:00,21.4,21.4,21.35,21.35,4800.0,21.4,21.4,21.35,21.35,4800.0
2007-02-28 10:15:00,21.37,21.42,21.37,21.41,13600.0,21.37,21.42,21.37,21.41,13600.0
2007-02-28 10:20:00,21.44,21.47,21.43,21.47,8000.0,21.44,21.47,21.43,21.47,8000.0
2007-02-28 10:25:00,21.48,21.52,21.48,21.5,6000.0,21.48,21.52,21.48,21.5,6000.0
2007-02-28 10:30:00,21.5,21.56,21.5,21.55,8400.0,21.5,21.56,21.5,21.55,8400.0
2007-02-28 10:35:00,21.52,21.52,21.5,21.5,4400.0,21.52,21.52,21.5,21.5,4400.0
2007-02-28 10:40:00,21.5,21.53,21.5,21.52,7600.0,21.5,21.53,21.5,21.52,7600.0
2007-02-28 10:45:00,21.53,21.53,21.51,21.51,1600.0,21.53,21.53,21.51,21.51,1600.0
2007-02-28 10:50:00,21.51,21.51,21.5,21.5,2800.0,21.51,21.51,21.5,21.5,2800.0
2007-02-28 10:55:00,21.51,21.51,21.51,21.51,3200.0,21.51,21.51,21.51,21.51,3200.0
2007-02-28 11:00:00,21.5,21.5,21.45,21.46,10000.0,21.5,21.5,21.45,21.46,10000.0
2007-02-28 11:05:00,21.44,21.44,21.36,21.38,9200.0,21.44,21.44,21.36,21.38,9200.0
2007-02-28 11:10:00,21.39,21.43,21.39,21.43,7600.0,21.39,21.43,21.39,21.43,7600.0
2007-02-28 11:15:00,21.43,21.45,21.43,21.45,4000.0,21.43,21.45,21.43,21.45,4000.0
2007-02-28 11:20:00,21.45,21.45,21.44,21.45,4400.0,21.45,21.45,21.44,21.45,4400.0
2007-02-28 11:25:00,21.43,21.48,21.43,21.46,3200.0,21.43,21.48,21.43,21.46,3200.0
2007-02-28 11:30:00,21.48,21.48,21.43,21.43,7200.0,21.48,21.48,21.43,21.43,7200.0
2007-02-28 11:35:00,21.45,21.45,21.45,21.45,400.0,21.45,21.45,21.45,21.45,400.0
2007-02-28 11:40:00,21.47,21.47,21.46,21.46,5600.0,21.47,21.47,21.46,21.46,5600.0
2007-02-28 11:45:00,21.47,21.48,21.47,21.48,1200.0,21.47,21.48,21.47,21.48,1200.0
2007-02-28 11:50:00,21.48,21.48,21.48,21.48,800.0,21.48,21.48,21.48,21.48,800.0
2007-02-28 11:55:00,21.49,21.49,21.49,21.49,4000.0,21.49,21.49,21.49,21.49,4000.0
2007-02-28 12:00:00,21.49,21.49,21.43,21.43,6800.0,21.49,21.49,21.43,21.43,6800.0
2007-02-28 12:05:00,21.43,21.46,21.43,21.46,3600.0,21.43,21.46,21.43,21.46,3600.0
2007-02-28 12:10:00,21.46,21.46,21.45,21.45,6000.0,21.46,21.46,21.45,21.45,6000.0
2007-02-28 12:15:00,21.45,21.45,21.43,21.43,7600.0,21.45,21.45,21.43,21.43,7600.0
2007-02-28 12:20:00,21.42,21.43,21.42,21.43,3200.0,21.42,21.43,21.42,21.43,3200.0
2007-02-28 12:25:00,21.43,21.43,21.43,21.43,1600.0,21.43,21.43,21.43,21.43,1600.0
2007-02-28 12:30:00,21.43,21.43,21.4,21.41,7600.0,21.43,21.43,21.4,21.41,7600.0
2007-02-28 12:35:00,21.41,21.42,21.4,21.4,5600.0,21.41,21.42,21.4,21.4,5600.0
2007-02-28 12:40:00,21.41,21.45,21.41,21.45,7200.0,21.41,21.45,21.41,21.45,7200.0
2007-02-28 12:45:00,21.45,21.5,21.45,21.5,20000.0,21.45,21.5,21.45,21.5,20000.0
2007-02-28 12:50:00,21.5,21.5,21.49,21.5,6400.0,21.5,21.5,21.49,21.5,6400.0
2007-02-28 12:55:00,21.5,21.5,21.49,21.5,4800.0,21.5,21.5,21.49,21.5,4800.0
2007-02-28 13:00:00,21.5,21.5,21.5,21.5,7600.0,21.5,21.5,21.5,21.5,7600.0
2007-02-28 13:05:00,21.5,21.5,21.5,21.5,3200.0,21.5,21.5,21.5,21.5,3200.0
2007-02-28 13:10:00,21.5,21.5,21.47,21.48,10000.0,21.5,21.5,21.47,21.48,10000.0
2007-02-28 13:15:00,21.49,21.5,21.49,21.5,6000.0,21.49,21.5,21.49,21.5,6000.0
2007-02-28 13:20:00,21.5,21.5,21.49,21.5,28000.0,21.5,21.5,21.49,21.5,28000.0
2007-02-28 13:25:00,21.5,21.54,21.5,21.54,17600.0,21.5,21.54,21.5,21.54,17600.0
2007-02-28 13:30:00,21.53,21.53,21.53,21.53,3200.0,21.53,21.53,21.53,21.53,3200.0
2007-02-28 13:35:00,21.53,21.53,21.5,21.51,12000.0,21.53,21.53,21.5,21.51,12000.0
2007-02-28 13:40:00,21.5,21.5,21.45,21.47,9200.0,21.5,21.5,21.45,21.47,9200.0
2007-02-28 13:45:00,21.47,21.5,21.47,21.5,6400.0,21.47,21.5,21.47,21.5,6400.0
2007-02-28 13:50:00,21.5,21.53,21.5,21.52,3600.0,21.5,21.53,21.5,21.52,3600.0
2007-02-28 13:55:00,21.52,21.52,21.51,21.51,5600.0,21.52,21.52,21.51,21.51,5600.0
2007-02-28 14:00:00,21.51,21.54,21.5,21.54,7600.0,21.51,21.54,21.5,21.54,7600.0
2007-02-28 14:05:00,21.54,21.55,21.54,21.54,8000.0,21.54,21.55,21.54,21.54,8000.0
2007-02-28 14:10:00,21.54,21.54,21.52,21.52,6400.0,21.54,21.54,21.52,21.52,6400.0
2007-02-28 14:15:00,21.52,21.53,21.52,21.53,7600.0,21.52,21.53,21.52,21.53,7600.0
2007-02-28 14:20:00,21.52,21.53,21.52,21.52,8800.0,21.52,21.53,21.52,21.52,8800.0
2007-02-28 14:25:00,21.52,21.53,21.51,21.52,8800.0,21.52,21.53,21.51,21.52,8800.0
2007-02-28 14:30:00,21.51,21.52,21.51,21.51,1600.0,21.51,21.52,21.51,21.51,1600.0
2007-02-28 14:35:00,21.5,21.52,21.5,21.52,8000.0,21.5,21.52,21.5,21.52,8000.0
2007-02-28 14:40:00,21.53,21.55,21.53,21.55,16800.0,21.53,21.55,21.53,21.55,16800.0
2007-02-28 14:45:00,21.54,21.54,21.54,21.54,2800.0,21.54,21.54,21.54,21.54,2800.0
2007-02-28 14:50:00,21.54,21.54,21.53,21.53,8000.0,21.54,21.54,21.53,21.53,8000.0
2007-02-28 14:55:00,21.52,21.52,21.52,21.52,5200.0,21.52,21.52,21.52,21.52,5200.0
2007-02-28 15:00:00,21.52,21.52,21.51,21.51,12800.0,21.52,21.52,21.51,21.51,12800.0
2007-02-28 15:05:00,21.51,21.51,21.5,21.5,14400.0,21.51,21.51,21.5,21.5,14400.0
2007-02-28 15:10:00,21.5,21.51,21.5,21.5,18000.0,21.5,21.51,21.5,21.5,18000.0
2007-02-28 15:15:00,21.5,21.53,21.5,21.53,3600.0,21.5,21.53,21.5,21.53,3600.0
2007-02-28 15:20:00,21.52,21.53,21.5,21.5,6800.0,21.52,21.53,21.5,21.5,6800.0
2007-02-28 15:25:00,21.5,21.5,21.5,21.5,5200.0,21.5,21.5,21.5,21.5,5200.0
2007-02-28 15:30:00,21.5,21.51,21.5,21.5,5600.0,21.5,21.51,21.5,21.5,5600.0
2007-02-28 15:35:00,21.5,21.52,21.5,21.52,8400.0,21.5,21.52,21.5,21.52,8400.0
2007-02-28 15:40:00,21.52,21.52,21.5,21.51,6800.0,21.52,21.52,21.5,21.51,6800.0
2007-02-28 15:45:00,21.51,21.51,21.5,21.5,7600.0,21.51,21.51,21.5,21.5,7600.0
2007-02-28 15:50:00,21.51,21.51,21.49,21.5,21200.0,21.51,21.51,21.49,21.5,21200.0
2007-02-28 15:55:00,21.5,21.55,21.5,21.53,38400.0,21.5,21.55,21.5,21.53,38400.0
2007-03-01 09:30:00,21.36,21.36,21.28,21.28,11600.0,21.36,21.36,21.28,21.28,11600.0
2007-03-01 09:35:00,21.24,21.27,21.23,21.23,2800.0,21.24,21.27,21.23,21.23,2800.0
2007-03-01 09:40:00,21.24,21.24,21.23,21.23,1600.0,21.24,21.24,21.23,21.23,1600.0
2007-03-01 09:45:00,21.23,21.23,21.21,21.22,6800.0,21.23,21.23,21.21,21.22,6800.0
2007-03-01 09:50:00,21.22,21.28,21.2,21.25,16000.0,21.22,21.28,21.2,21.25,16000.0
2007-03-01 09:55:00,21.25,21.28,21.25,21.27,1600.0,21.25,21.28,21.25,21.27,1600.0
2007-03-01 10:00:00,21.29,21.42,21.28,21.38,4000.0,21.29,21.42,21.28,21.38,4000.0
2007-03-01 10:05:00,21.38,21.41,21.38,21.38,2400.0,21.38,21.41,21.38,21.38,2400.0
2007-03-01 10:10:00,21.35,21.42,21.35,21.42,2000.0,21.35,21.42,21.35,21.42,2000.0
2007-03-01 10:15:00,21.44,21.45,21.43,21.43,4400.0,21.44,21.45,21.43,21.43,4400.0
2007-03-01 10:20:00,21.47,21.47,21.46,21.46,5200.0,21.47,21.47,21.46,21.46,5200.0
2007-03-01 10:25:00,21.47,21.5,21.47,21.5,8000.0,21.47,21.5,21.47,21.5,8000.0
2007-03-01 10:30:00,21.5,21.51,21.46,21.46,6000.0,21.5,21.51,21.46,21.46,6000.0
2007-03-01 10:35:00,21.44,21.44,21.4,21.4,5200.0,21.44,21.44,21.4,21.4,5200.0
2007-03-01 10:40:00,21.4,21.43,21.4,21.43,2400.0,21.4,21.43,21.4,21.43,2400.0
2007-03-01 10:45:00,21.43,21.43,21.42,21.43,8000.0,21.43,21.43,21.42,21.43,8000.0
2007-03-01 10:50:00,21.43,21.46,21.43,21.46,2800.0,21.43,21.46,21.43,21.46,2800.0
2007-03-01 10:55:00,21.46,21.46,21.46,21.46,9600.0,21.46,21.46,21.46,21.46,9600.0
2007-03-01 11:00:00,21.46,21.46,21.45,21.45,5600.0,21.46,21.46,21.45,21.45,5600.0
2007-03-01 11:05:00,21.45,21.45,21.44,21.44,1200.0,21.45,21.45,21.44,21.44,1200.0
2007-03-01 11:10:00,21.45,21.45,21.45,21.45,4800.0,21.45,21.45,21.45,21.45,4800.0
2007-03-01 11:15:00,21.45,21.5,21.45,21.49,3600.0,21.45,21.5,21.45,21.49,3600.0
2007-03-01 11:20:00,21.49,21.55,21.49,21.55,6000.0,21.49,21.55,21.49,21.55,6000.0
2007-03-01 11:25:00,21.54,21.56,21.54,21.55,6000.0,21.54,21.56,21.54,21.55,6000.0
2007-03-01 11:30:00,21.55,21.55,21.54,21.54,5600.0,21.55,21.55,21.54,21.54,5600.0
2007-03-01 11:35:00,21.54,21.57,21.54,21.54,4800.0,21.54,21.57,21.54,21.54,4800.0
2007-03-01 11:40:00,21.54,21.54,21.5,21.5,7200.0,21.54,21.54,21.5,21.5,7200.0
2007-03-01 11:45:00,21.48,21.48,21.44,21.44,3200.0,21.48,21.48,21.44,21.44,3200.0
2007-03-01 11:50:00,21.44,21.44,21.42,21.44,6000.0,21.44,21.44,21.42,21.44,6000.0
2007-03-01 11:55:00,21.44,21.45,21.43,21.45,4000.0,21.44,21.45,21.43,21.45,4000.0
2007-03-01 12:00:00,21.48,21.48,21.45,21.45,3600.0,21.48,21.48,21.45,21.45,3600.0
2007-03-01 12:05:00,21.46,21.46,21.45,21.45,4000.0,21.46,21.46,21.45,21.45,4000.0
2007-03-01 12:10:00,21.45,21.46,21.45,21.46,2800.0,21.45,21.46,21.45,21.46,2800.0
2007-03-01 12:15:00,21.45,21.47,21.45,21.47,6800.0,21.45,21.47,21.45,21.47,6800.0
2007-03-01 12:20:00,21.47,21.47,21.45,21.45,8000.0,21.47,21.47,21.45,21.45,8000.0
2007-03-01 12:25:00,21.44,21.44,21.44,21.44,4400.0,21.44,21.44,21.44,21.44,4400.0
2007-03-01 12:30:00,21.44,21.45,21.44,21.44,2400.0,21.44,21.45,21.44,21.44,2400.0
2007-03-01 12:35:00,21.44,21.46,21.44,21.46,4800.0,21.44,21.46,21.44,21.46,4800.0
2007-03-01 12:40:00,21.47,21.47,21.47,21.47,3600.0,21.47,21.47,21.47,21.47,3600.0
2007-03-01 12:45:00,21.47,21.53,21.47,21.53,3200.0,21.47,21.53,21.47,21.53,3200.0
2007-03-01 12:50:00,21.52,21.52,21.5,21.51,8400.0,21.52,21.52,21.5,21.51,8400.0
2007-03-01 12:55:00,21.51,21.53,21.51,21.52,2400.0,21.51,21.53,21.51,21.52,2400.0
2007-03-01 13:00:00,21.53,21.53,21.47,21.47,8000.0,21.53,21.53,21.47,21.47,8000.0
2007-03-01 13:05:00,21.48,21.48,21.45,21.45,5200.0,21.48,21.48,21.45,21.45,5200.0
2007-03-01 13:10:00,21.45,21.45,21.45,21.45,400.0,21.45,21.45,21.45,21.45,400.0
2007-03-01 13:15:00,21.45,21.46,21.45,21.45,2800.0,21.45,21.46,21.45,21.45,2800.0
2007-03-01 13:20:00,21.45,21.45,21.45,21.45,3200.0,21.45,21.45,21.45,21.45,3200.0
2007-03-01 13:25:00,21.45,21.46,21.45,21.46,1600.0,21.45,21.46,21.45,21.46,1600.0
2007-03-01 13:30:00,21.46,21.48,21.46,21.48,6400.0,21.46,21.48,21.46,21.48,6400.0
2007-03-01 13:35:00,21.48,21.49,21.46,21.49,9600.0,21.48,21.49,21.46,21.49,9600.0
2007-03-01 13:40:00,21.49,21.49,21.49,21.49,4800.0,21.49,21.49,21.49,21.49,4800.0
2007-03-01 13:45:00,21.49,21.5,21.49,21.5,8000.0,21.49,21.5,21.49,21.5,8000.0
2007-03-01 13:50:00,21.51,21.52,21.51,21.51,6000.0,21.51,21.52,21.51,21.51,6000.0
2007-03-01 13:55:00,21.51,21.56,21.51,21.56,4800.0,21.51,21.56,21.51,21.56,4800.0
2007-03-01 14:00:00,21.58,21.59,21.58,21.58,6400.0,21.58,21.59,21.58,21.58,6400.0
2007-03-01 14:05:00,21.59,21.59,21.56,21.57,7200.0,21.59,21.59,21.56,21.57,7200.0
2007-03-01 14:10:00,21.56,21.56,21.54,21.54,5600.0,21.56,21.56,21.54,21.54,5600.0
2007-03-01 14:15:00,21.54,21.56,21.54,21.56,3600.0,21.54,21.56,21.54,21.56,3600.0
2007-03-01 14:20:00,21.56,21.56,21.56,21.56,1200.0,21.56,21.56,21.56,21.56,1200.0
2007-03-01 14:25:00,21.54,21.54,21.52,21.53,4800.0,21.54,21.54,21.52,21.53,4800.0
2007-03-01 14:30:00,21.53,21.53,21.51,21.52,8400.0,21.53,21.53,21.51,21.52,8400.0
2007-03-01 14:35:00,21.53,21.56,21.53,21.55,5600.0,21.53,21.56,21.53,21.55,5600.0
2007-03-01 14:40:00,21.55,21.57,21.54,21.57,4000.0,21.55,21.57,21.54,21.57,4000.0
2007-03-01 14:45:00,21.57,21.63,21.57,21.61,10000.0,21.57,21.63,21.57,21.61,10000.0
2007-03-01 14:50:00,21.62,21.62,21.6,21.61,9600.0,21.62,21.62,21.6,21.61,9600.0
2007-03-01 14:55:00,21.61,21.63,21.61,21.61,6800.0,21.61,21.63,21.61,21.61,6800.0
2007-03-01 15:00:00,21.62,21.62,21.59,21.59,8400.0,21.62,21.62,21.59,21.59,8400.0
2007-03-01 15:05:00,21.59,21.59,21.56,21.57,4400.0,21.59,21.59,21.56,21.57,4400.0
2007-03-01 15:10:00,21.57,21.57,21.52,21.53,11600.0,21.57,21.57,21.52,21.53,11600.0
2007-03-01 15:15:00,21.52,21.58,21.52,21.58,13600.0,21.52,21.58,21.52,21.58,13600.0
2007-03-01 15:20:00,21.57,21.57,21.51,21.52,10000.0,21.57,21.57,21.51,21.52,10000.0
2007-03-01 15:25:00,21.52,21.54,21.51,21.53,28800.0,21.52,21.54,21.51,21.53,28800.0
2007-03-01 15:30:00,21.53,21.54,21.53,21.53,9200.0,21.53,21.54,21.53,21.53,9200.0
2007-03-01 15:35:00,21.53,21.53,21.52,21.53,13600.0,21.53,21.53,21.52,21.53,13600.0
2007-03-01 15:40:00,21.53,21.53,21.5,21.5,9200.0,21.53,21.53,21.5,21.5,9200.0
2007-03-01 15:45:00,21.5,21.5,21.48,21.49,13600.0,21.5,21.5,21.48,21.49,13600.0
2007-03-01 15:50:00,21.49,21.5,21.47,21.5,19200.0,21.49,21.5,21.47,21.5,19200.0
2007-03-01 15:55:00,21.49,21.51,21.48,21.49,15600.0,21.49,21.51,21.48,21.49,15600.0
2007-03-02 09:30:00,21.45,21.53,21.45,21.49,6400.0,21.45,21.53,21.45,21.49,6400.0
2007-03-02 09:35:00,21.49,21.49,21.44,21.44,6400.0,21.49,21.49,21.44,21.44,6400.0
2007-03-02 09:40:00,21.44,21.45,21.44,21.45,800.0,21.44,21.45,21.44,21.45,800.0
2007-03-02 09:45:00,21.45,21.46,21.44,21.44,1200.0,21.45,21.46,21.44,21.44,1200.0
2007-03-02 09:50:00,21.44,21.44,21.36,21.36,3600.0,21.44,21.44,21.36,21.36,3600.0
2007-03-02 09:55:00,21.36,21.36,21.32,21.32,5200.0,21.36,21.36,21.32,21.32,5200.0
2007-03-02 10:00:00,21.31,21.31,21.23,21.31,36800.0,21.31,21.31,21.23,21.31,36800.0
2007-03-02 10:05:00,21.31,21.31,21.31,21.31,0.0,21.31,21.31,21.31,21.31,0.0
2007-03-02 10:10:00,21.3,21.3,21.29,21.29,8800.0,21.3,21.3,21.29,21.29,8800.0
2007-03-02 10:15:00,21.37,21.37,21.34,21.34,1200.0,21.37,21.37,21.34,21.34,1200.0
2007-03-02 10:20:00,21.35,21.36,21.34,21.36,3600.0,21.35,21.36,21.34,21.36,3600.0
2007-03-02 10:25:00,21.38,21.38,21.35,21.36,2800.0,21.38,21.38,21.35,21.36,2800.0
2007-03-02 10:30:00,21.37,21.39,21.35,21.39,2000.0,21.37,21.39,21.35,21.39,2000.0
2007-03-02 10:35:00,21.38,21.39,21.37,21.39,2400.0,21.38,21.39,21.37,21.39,2400.0
2007-03-02 10:40:00,21.4,21.4,21.4,21.4,800.0,21.4,21.4,21.4,21.4,800.0
2007-03-02 10:45:00,21.41,21.41,21.41,21.41,400.0,21.41,21.41,21.41,21.41,400.0
2007-03-02 10:50:00,21.41,21.41,21.41,21.41,0.0,21.41,21.41,21.41,21.41,0.0
2007-03-02 10:55:00,21.43,21.44,21.43,21.44,1200.0,21.43,21.44,21.43,21.44,1200.0
2007-03-02 11:00:00,21.45,21.45,21.45,21.45,800.0,21.45,21.45,21.45,21.45,800.0
2007-03-02 11:05:00,21.45,21.47,21.45,21.47,1200.0,21.45,21.47,21.45,21.47,1200.0
2007-03-02 11:10:00,21.47,21.48,21.47,21.48,1600.0,21.47,21.48,21.47,21.48,1600.0
2007-03-02 11:15:00,21.48,21.5,21.48,21.5,800.0,21.48,21.5,21.48,21.5,800.0
2007-03-02 11:20:00,21.5,21.5,21.5,21.5,0.0,21.5,21.5,21.5,21.5,0.0
2007-03-02 11:25:00,21.5,21.5,21.5,21.5,400.0,21.5,21.5,21.5,21.5,400.0
2007-03-02 11:30:00,21.51,21.51,21.5,21.51,2800.0,21.51,21.51,21.5,21.51,2800.0
2007-03-02 11:35:00,21.51,21.52,21.51,21.51,2400.0,21.51,21.52,21.51,21.51,2400.0
2007-03-02 11:40:00,21.51,21.52,21.51,21.52,7600.0,21.51,21.52,21.51,21.52,7600.0
2007-03-02 11:45:00,21.52,21.52,21.52,21.52,1200.0,21.52,21.52,21.52,21.52,1200.0
2007-03-02 11:50:00,21.52,21.52,21.52,21.52,4400.0,21.52,21.52,21.52,21.52,4400.0
2007-03-02 11:55:00,21.52,21.53,21.52,21.53,2000.0,21.52,21.53,21.52,21.53,2000.0
2007-03-02 12:00:00,21.53,21.53,21.53,21.53,2400.0,21.53,21.53,21.53,21.53,2400.0
2007-03-02 12:05:00,21.53,21.53,21.53,21.53,2400.0,21.53,21.53,21.53,21.53,2400.0
2007-03-02 12:10:00,21.53,21.53,21.53,21.53,1200.0,21.53,21.53,21.53,21.53,1200.0
2007-03-02 12:15:00,21.53,21.53,21.5,21.5,6400.0,21.53,21.53,21.5,21.5,6400.0
2007-03-02 12:20:00,21.5,21.5,21.5,21.5,3600.0,21.5,21.5,21.5,21.5,3600.0
2007-03-02 12:25:00,21.5,21.5,21.46,21.46,10000.0,21.5,21.5,21.46,21.46,10000.0
2007-03-02 12:30:00,21.43,21.43,21.38,21.41,7600.0,21.43,21.43,21.38,21.41,7600.0
2007-03-02 12:35:00,21.4,21.42,21.39,21.4,6800.0,21.4,21.42,21.39,21.4,6800.0
2007-03-02 12:40:00,21.41,21.41,21.39,21.39,4000.0,21.41,21.41,21.39,21.39,4000.0
2007-03-02 12:45:00,21.39,21.43,21.39,21.43,4000.0,21.39,21.43,21.39,21.43,4000.0
2007-03-02 12:50:00,21.43,21.43,21.43,21.43,800.0,21.43,21.43,21.43,21.43,800.0
2007-03-02 12:55:00,21.44,21.44,21.43,21.43,800.0,21.44,21.44,21.43,21.43,800.0
2007-03-02 13:00:00,21.43,21.43,21.42,21.43,5600.0,21.43,21.43,21.42,21.43,5600.0
2007-03-02 13:05:00,21.43,21.43,21.43,21.43,1200.0,21.43,21.43,21.43,21.43,1200.0
2007-03-02 13:10:00,21.43,21.43,21.4,21.4,4800.0,21.43,21.43,21.4,21.4,4800.0
2007-03-02 13:15:00,21.4,21.4,21.4,21.4,400.0,21.4,21.4,21.4,21.4,400.0
2007-03-02 13:20:00,21.4,21.4,21.4,21.4,0.0,21.4,21.4,21.4,21.4,0.0
2007-03-02 13:25:00,21.42,21.42,21.41,21.41,6400.0,21.42,21.42,21.41,21.41,6400.0
2007-03-02 13:30:00,21.41,21.42,21.41,21.42,3200.0,21.41,21.42,21.41,21.42,3200.0
2007-03-02 13:35:00,21.42,21.42,21.4,21.4,5200.0,21.42,21.42,21.4,21.4,5200.0
2007-03-02 13:40:00,21.34,21.34,21.32,21.34,3200.0,21.34,21.34,21.32,21.34,3200.0
2007-03-02 13:45:00,21.32,21.32,21.32,21.32,1600.0,21.32,21.32,21.32,21.32,1600.0
2007-03-02 13:50:00,21.31,21.31,21.3,21.3,3200.0,21.31,21.31,21.3,21.3,3200.0
2007-03-02 13:55:00,21.3,21.3,21.3,21.3,3200.0,21.3,21.3,21.3,21.3,3200.0
2007-03-02 14:00:00,21.3,21.34,21.3,21.31,3600.0,21.3,21.34,21.3,21.31,3600.0
2007-03-02 14:05:00,21.35,21.35,21.33,21.33,800.0,21.35,21.35,21.33,21.33,800.0
2007-03-02 14:10:00,21.32,21.32,21.31,21.31,1200.0,21.32,21.32,21.31,21.31,1200.0
2007-03-02 14:15:00,21.33,21.33,21.31,21.31,1200.0,21.33,21.33,21.31,21.31,1200.0
2007-03-02 14:20:00,21.31,21.34,21.31,21.34,2400.0,21.31,21.34,21.31,21.34,2400.0
2007-03-02 14:25:00,21.36,21.36,21.36,21.36,3600.0,21.36,21.36,21.36,21.36,3600.0
2007-03-02 14:30:00,21.37,21.37,21.36,21.36,4800.0,21.37,21.37,21.36,21.36,4800.0
2007-03-02 14:35:00,21.36,21.36,21.32,21.35,5600.0,21.36,21.36,21.32,21.35,5600.0
2007-03-02 14:40:00,21.35,21.35,21.35,21.35,1600.0,21.35,21.35,21.35,21.35,1600.0
2007-03-02 14:45:00,21.35,21.35,21.32,21.32,11600.0,21.35,21.35,21.32,21.32,11600.0
2007-03-02 14:50:00,21.34,21.34,21.32,21.33,1600.0,21.34,21.34,21.32,21.33,1600.0
2007-03-02 14:55:00,21.33,21.33,21.33,21.33,2800.0,21.33,21.33,21.33,21.33,2800.0
2007-03-02 15:00:00,21.33,21.34,21.33,21.34,5600.0,21.33,21.34,21.33,21.34,5600.0
2007-03-02 15:05:00,21.34,21.36,21.34,21.36,6800.0,21.34,21.36,21.34,21.36,6800.0
2007-03-02 15:10:00,21.36,21.36,21.34,21.35,10800.0,21.36,21.36,21.34,21.35,10800.0
2007-03-02 15:15:00,21.35,21.35,21.35,21.35,4000.0,21.35,21.35,21.35,21.35,4000.0
2007-03-02 15:20:00,21.34,21.34,21.32,21.33,3600.0,21.34,21.34,21.32,21.33,3600.0
2007-03-02 15:25:00,21.33,21.33,21.33,21.33,4000.0,21.33,21.33,21.33,21.33,4000.0
2007-03-02 15:30:00,21.33,21.33,21.33,21.33,7600.0,21.33,21.33,21.33,21.33,7600.0
2007-03-02 15:35:00,21.33,21.33,21.33,21.33,13600.0,21.33,21.33,21.33,21.33,13600.0
2007-03-02 15:40:00,21.33,21.34,21.33,21.33,22000.0,21.33,21.34,21.33,21.33,22000.0
2007-03-02 15:45:00,21.33,21.33,21.3,21.3,16800.0,21.33,21.33,21.3,21.3,16800.0
2007-03-02 15:50:00,21.3,21.3,21.3,21.3,10400.0,21.3,21.3,21.3,21.3,10400.0
2007-03-02 15:55:00,21.29,21.29,21.26,21.26,16400.0,21.29,21.29,21.26,21.26,16400.0
2007-03-05 09:30:00,21.36,21.36,21.33,21.33,16400.0,21.36,21.36,21.33,21.33,16400.0
2007-03-05 09:35:00,21.34,21.34,21.24,21.25,20400.0,21.34,21.34,21.24,21.25,20400.0
2007-03-05 09:40:00,21.27,21.32,21.26,21.3,62800.0,21.27,21.32,21.26,21.3,62800.0
2007-03-05 09:45:00,21.31,21.38,21.31,21.36,21200.0,21.31,21.38,21.31,21.36,21200.0
2007-03-05 09:50:00,21.35,21.38,21.32,21.35,12800.0,21.35,21.38,21.32,21.35,12800.0
2007-03-05 09:55:00,21.36,21.38,21.36,21.37,15200.0,21.36,21.38,21.36,21.37,15200.0
2007-03-05 10:00:00,21.36,21.41,21.36,21.41,60800.0,21.36,21.41,21.36,21.41,60800.0
2007-03-05 10:05:00,21.41,21.41,21.4,21.41,12800.0,21.41,21.41,21.4,21.41,12800.0
2007-03-05 10:10:00,21.44,21.51,21.44,21.5,6000.0,21.44,21.51,21.44,21.5,6000.0
2007-03-05 10:15:00,21.51,21.51,21.51,21.51,1600.0,21.51,21.51,21.51,21.51,1600.0
2007-03-05 10:20:00,21.51,21.51,21.51,21.51,0.0,21.51,21.51,21.51,21.51,0.0
2007-03-05 10:25:00,21.43,21.43,21.42,21.42,1600.0,21.43,21.43,21.42,21.42,1600.0
2007-03-05 10:30:00,21.43,21.43,21.41,21.41,1600.0,21.43,21.43,21.41,21.41,1600.0
2007-03-05 10:35:00,21.4,21.4,21.4,21.4,800.0,21.4,21.4,21.4,21.4,800.0
2007-03-05 10:40:00,21.4,21.42,21.39,21.39,4400.0,21.4,21.42,21.39,21.39,4400.0
2007-03-05 10:45:00,21.36,21.36,21.36,21.36,400.0,21.36,21.36,21.36,21.36,400.0
2007-03-05 10:50:00,21.31,21.34,21.31,21.34,6400.0,21.31,21.34,21.31,21.34,6400.0
2007-03-05 10:55:00,21.34,21.34,21.33,21.33,800.0,21.34,21.34,21.33,21.33,800.0
2007-03-05 11:00:00,21.33,21.36,21.31,21.36,5200.0,21.33,21.36,21.31,21.36,5200.0
2007-03-05 11:05:00,21.36,21.37,21.36,21.36,11600.0,21.36,21.37,21.36,21.36,11600.0
2007-03-05 11:10:00,21.36,21.41,21.36,21.41,8400.0,21.36,21.41,21.36,21.41,8400.0
2007-03-05 11:15:00,21.41,21.45,21.41,21.45,4800.0,21.41,21.45,21.41,21.45,4800.0
2007-03-05 11:20:00,21.44,21.44,21.44,21.44,400.0,21.44,21.44,21.44,21.44,400.0
2007-03-05 11:25:00,21.41,21.41,21.41,21.41,1600.0,21.41,21.41,21.41,21.41,1600.0
2007-03-05 11:30:00,21.43,21.43,21.42,21.42,1200.0,21.43,21.43,21.42,21.42,1200.0
2007-03-05 11:35:00,21.43,21.43,21.41,21.41,3200.0,21.43,21.43,21.41,21.41,3200.0
2007-03-05 11:40:00,21.41,21.41,21.41,21.41,800.0,21.41,21.41,21.41,21.41,800.0
2007-03-05 11:45:00,21.42,21.42,21.4,21.41,11200.0,21.42,21.42,21.4,21.41,11200.0
2007-03-05 11:50:00,21.39,21.39,21.38,21.38,2800.0,21.39,21.39,21.38,21.38,2800.0
2007-03-05 11:55:00,21.38,21.38,21.38,21.38,400.0,21.38,21.38,21.38,21.38,400.0
2007-03-05 12:00:00,21.39,21.39,21.35,21.36,24400.0,21.39,21.39,21.35,21.36,24400.0
2007-03-05 12:05:00,21.34,21.34,21.34,21.34,800.0,21.34,21.34,21.34,21.34,800.0
2007-03-05 12:10:00,21.34,21.34,21.34,21.34,0.0,21.34,21.34,21.34,21.34,0.0
2007-03-05 12:15:00,21.32,21.32,21.3,21.3,800.0,21.32,21.32,21.3,21.3,800.0
2007-03-05 12:20:00,21.32,21.32,21.3,21.3,2400.0,21.32,21.32,21.3,21.3,2400.0
2007-03-05 12:25:00,21.31,21.37,21.31,21.36,6800.0,21.31,21.37,21.31,21.36,6800.0
2007-03-05 12:30:00,21.34,21.34,21.28,21.3,4000.0,21.34,21.34,21.28,21.3,4000.0
2007-03-05 12:35:00,21.32,21.32,21.32,21.32,400.0,21.32,21.32,21.32,21.32,400.0
2007-03-05 12:40:00,21.34,21.34,21.31,21.31,1600.0,21.34,21.34,21.31,21.31,1600.0
2007-03-05 12:45:00,21.31,21.33,21.31,21.33,1600.0,21.31,21.33,21.31,21.33,1600.0
2007-03-05 12:50:00,21.33,21.33,21.31,21.31,1600.0,21.33,21.33,21.31,21.31,1600.0
2007-03-05 12:55:00,21.32,21.32,21.32,21.32,400.0,21.32,21.32,21.32,21.32,400.0
2007-03-05 13:00:00,21.32,21.32,21.32,21.32,0.0,21.32,21.32,21.32,21.32,0.0
2007-03-05 13:05:00,21.31,21.31,21.27,21.27,4000.0,21.31,21.31,21.27,21.27,4000.0
2007-03-05 13:10:00,21.28,21.3,21.28,21.3,800.0,21.28,21.3,21.28,21.3,800.0
2007-03-05 13:15:00,21.31,21.32,21.31,21.32,2800.0,21.31,21.32,21.31,21.32,2800.0
2007-03-05 13:20:00,21.32,21.32,21.32,21.32,2000.0,21.32,21.32,21.32,21.32,2000.0
2007-03-05 13:25:00,21.32,21.33,21.32,21.33,3600.0,21.32,21.33,21.32,21.33,3600.0
2007-03-05 13:30:00,21.33,21.34,21.33,21.34,2000.0,21.33,21.34,21.33,21.34,2000.0
2007-03-05 13:35:00,21.34,21.34,21.33,21.33,4000.0,21.34,21.34,21.33,21.33,4000.0
2007-03-05 13:40:00,21.33,21.33,21.33,21.33,2800.0,21.33,21.33,21.33,21.33,2800.0
2007-03-05 13:45:00,21.33,21.34,21.33,21.34,3200.0,21.33,21.34,21.33,21.34,3200.0
2007-03-05 13:50:00,21.34,21.35,21.32,21.33,6000.0,21.34,21.35,21.32,21.33,6000.0
2007-03-05 13:55:00,21.33,21.35,21.32,21.32,2400.0,21.33,21.35,21.32,21.32,2400.0
2007-03-05 14:00:00,21.35,21.35,21.35,21.35,1200.0,21.35,21.35,21.35,21.35,1200.0
2007-03-05 14:05:00,21.37,21.37,21.35,21.36,1600.0,21.37,21.37,21.35,21.36,1600.0
2007-03-05 14:10:00,21.37,21.37,21.36,21.36,2800.0,21.37,21.37,21.36,21.36,2800.0
2007-03-05 14:15:00,21.36,21.37,21.36,21.37,3200.0,21.36,21.37,21.36,21.37,3200.0
2007-03-05 14:20:00,21.38,21.38,21.38,21.38,400.0,21.38,21.38,21.38,21.38,400.0
2007-03-05 14:25:00,21.38,21.38,21.38,21.38,0.0,21.38,21.38,21.38,21.38,0.0
2007-03-05 14:30:00,21.38,21.38,21.38,21.38,2800.0,21.38,21.38,21.38,21.38,2800.0
2007-03-05 14:35:00,21.36,21.38,21.36,21.38,2000.0,21.36,21.38,21.36,21.38,2000.0
2007-03-05 14:40:00,21.35,21.37,21.35,21.37,800.0,21.35,21.37,21.35,21.37,800.0
2007-03-05 14:45:00,21.35,21.36,21.35,21.35,2000.0,21.35,21.36,21.35,21.35,2000.0
2007-03-05 14:50:00,21.35,21.35,21.32,21.32,4000.0,21.35,21.35,21.32,21.32,4000.0
2007-03-05 14:55:00,21.32,21.33,21.32,21.32,3200.0,21.32,21.33,21.32,21.32,3200.0
2007-03-05 15:00:00,21.32,21.32,21.32,21.32,6800.0,21.32,21.32,21.32,21.32,6800.0
2007-03-05 15:05:00,21.32,21.32,21.32,21.32,3200.0,21.32,21.32,21.32,21.32,3200.0
2007-03-05 15:10:00,21.32,21.32,21.32,21.32,2800.0,21.32,21.32,21.32,21.32,2800.0
2007-03-05 15:15:00,21.32,21.32,21.32,21.32,5600.0,21.32,21.32,21.32,21.32,5600.0
2007-03-05 15:20:00,21.32,21.33,21.32,21.32,4400.0,21.32,21.33,21.32,21.32,4400.0
2007-03-05 15:25:00,21.32,21.34,21.32,21.34,6000.0,21.32,21.34,21.32,21.34,6000.0
2007-03-05 15:30:00,21.34,21.34,21.32,21.32,4800.0,21.34,21.34,21.32,21.32,4800.0
2007-03-05 15:35:00,21.32,21.32,21.3,21.31,10800.0,21.32,21.32,21.3,21.31,10800.0
2007-03-05 15:40:00,21.31,21.31,21.28,21.28,6400.0,21.31,21.31,21.28,21.28,6400.0
2007-03-05 15:45:00,21.28,21.28,21.27,21.27,4400.0,21.28,21.28,21.27,21.27,4400.0
2007-03-05 15:50:00,21.27,21.27,21.26,21.26,3600.0,21.27,21.27,21.26,21.26,3600.0
2007-03-05 15:55:00,21.26,21.26,21.25,21.25,15200.0,21.26,21.26,21.25,21.25,15200.0
2007-03-06 09:30:00,21.29,21.31,21.2,21.2,109200.0,21.29,21.31,21.2,21.2,109200.0
2007-03-06 09:35:00,21.22,21.25,21.15,21.15,19600.0,21.22,21.25,21.15,21.15,19600.0
2007-03-06 09:40:00,21.16,21.18,21.16,21.17,10400.0,21.16,21.18,21.16,21.17,10400.0
2007-03-06 09:45:00,21.16,21.2,21.13,21.13,118400.0,21.16,21.2,21.13,21.13,118400.0
2007-03-06 09:50:00,21.15,21.15,21.11,21.11,6800.0,21.15,21.15,21.11,21.11,6800.0
2007-03-06 09:55:00,21.13,21.15,21.1,21.11,13200.0,21.13,21.15,21.1,21.11,13200.0
2007-03-06 10:00:00,21.12,21.27,21.11,21.27,8800.0,21.12,21.27,21.11,21.27,8800.0
2007-03-06 10:05:00,21.28,21.3,21.24,21.29,8400.0,21.28,21.3,21.24,21.29,8400.0
2007-03-06 10:10:00,21.29,21.29,21.25,21.29,5600.0,21.29,21.29,21.25,21.29,5600.0
2007-03-06 10:15:00,21.29,21.29,21.27,21.28,2800.0,21.29,21.29,21.27,21.28,2800.0
2007-03-06 10:20:00,21.26,21.26,21.25,21.26,4000.0,21.26,21.26,21.25,21.26,4000.0
2007-03-06 10:25:00,21.26,21.26,21.26,21.26,3200.0,21.26,21.26,21.26,21.26,3200.0
2007-03-06 10:30:00,21.26,21.26,20.97,21.08,152000.0,21.26,21.26,20.97,21.08,152000.0
2007-03-06 10:35:00,21.08,21.11,21.05,21.11,12800.0,21.08,21.11,21.05,21.11,12800.0
2007-03-06 10:40:00,21.11,21.12,21.07,21.11,10800.0,21.11,21.12,21.07,21.11,10800.0
2007-03-06 10:45:00,21.12,21.13,21.1,21.13,4000.0,21.12,21.13,21.1,21.13,4000.0
2007-03-06 10:50:00,21.12,21.14,21.11,21.14,2000.0,21.12,21.14,21.11,21.14,2000.0
2007-03-06 10:55:00,21.12,21.12,21.08,21.08,54800.0,21.12,21.12,21.08,21.08,54800.0
2007-03-06 11:00:00,21.08,21.08,20.99,21.03,17600.0,21.08,21.08,20.99,21.03,17600.0
2007-03-06 11:05:00,21.02,21.08,21.02,21.08,6400.0,21.02,21.08,21.02,21.08,6400.0
2007-03-06 11:10:00,21.06,21.06,21.06,21.06,800.0,21.06,21.06,21.06,21.06,800.0
2007-03-06 11:15:00,21.06,21.07,21.05,21.07,76800.0,21.06,21.07,21.05,21.07,76800.0
2007-03-06 11:20:00,21.06,21.09,21.03,21.08,25200.0,21.06,21.09,21.03,21.08,25200.0
2007-03-06 11:25:00,21.09,21.1,21.07,21.08,22400.0,21.09,21.1,21.07,21.08,22400.0
2007-03-06 11:30:00,21.09,21.1,21.07,21.08,69600.0,21.09,21.1,21.07,21.08,69600.0
2007-03-06 11:35:00,21.08,21.08,21.07,21.08,2800.0,21.08,21.08,21.07,21.08,2800.0
2007-03-06 11:40:00,21.1,21.1,21.07,21.08,6800.0,21.1,21.1,21.07,21.08,6800.0
2007-03-06 11:45:00,21.09,21.09,21.08,21.08,5600.0,21.09,21.09,21.08,21.08,5600.0
2007-03-06 11:50:00,21.08,21.08,21.08,21.08,4000.0,21.08,21.08,21.08,21.08,4000.0
2007-03-06 11:55:00,21.08,21.09,21.08,21.08,6400.0,21.08,21.09,21.08,21.08,6400.0
2007-03-06 12:00:00,21.07,21.07,21.07,21.07,2400.0,21.07,21.07,21.07,21.07,2400.0
2007-03-06 12:05:00,21.07,21.07,21.07,21.07,10800.0,21.07,21.07,21.07,21.07,10800.0
2007-03-06 12:10:00,21.07,21.08,21.07,21.08,2000.0,21.07,21.08,21.07,21.08,2000.0
2007-03-06 12:15:00,21.08,21.08,21.07,21.08,1200.0,21.08,21.08,21.07,21.08,1200.0
2007-03-06 12:20:00,21.08,21.08,21.08,21.08,1200.0,21.08,21.08,21.08,21.08,1200.0
2007-03-06 12:25:00,21.07,21.08,21.07,21.08,3600.0,21.07,21.08,21.07,21.08,3600.0
2007-03-06 12:30:00,21.08,21.08,21.08,21.08,8400.0,21.08,21.08,21.08,21.08,8400.0
2007-03-06 12:35:00,21.09,21.09,21.07,21.08,9600.0,21.09,21.09,21.07,21.08,9600.0
2007-03-06 12:40:00,21.07,21.1,21.07,21.08,6400.0,21.07,21.1,21.07,21.08,6400.0
2007-03-06 12:45:00,21.09,21.09,21.09,21.09,3600.0,21.09,21.09,21.09,21.09,3600.0
2007-03-06 12:50:00,21.09,21.1,21.09,21.1,2000.0,21.09,21.1,21.09,21.1,2000.0
2007-03-06 12:55:00,21.1,21.11,21.1,21.11,1600.0,21.1,21.11,21.1,21.11,1600.0
2007-03-06 13:00:00,21.11,21.11,21.11,21.11,23600.0,21.11,21.11,21.11,21.11,23600.0
2007-03-06 13:05:00,21.11,21.11,21.11,21.11,800.0,21.11,21.11,21.11,21.11,800.0
2007-03-06 13:10:00,21.11,21.11,21.1,21.1,1600.0,21.11,21.11,21.1,21.1,1600.0
2007-03-06 13:15:00,21.11,21.11,21.11,21.11,2000.0,21.11,21.11,21.11,21.11,2000.0
2007-03-06 13:20:00,21.11,21.11,21.11,21.11,800.0,21.11,21.11,21.11,21.11,800.0
2007-03-06 13:25:00,21.11,21.11,21.11,21.11,1600.0,21.11,21.11,21.11,21.11,1600.0
2007-03-06 13:30:00,21.13,21.13,21.12,21.12,1200.0,21.13,21.13,21.12,21.12,1200.0
2007-03-06 13:35:00,21.13,21.13,21.12,21.13,2800.0,21.13,21.13,21.12,21.13,2800.0
2007-03-06 13:40:00,21.14,21.17,21.14,21.17,3200.0,21.14,21.17,21.14,21.17,3200.0
2007-03-06 13:45:00,21.17,21.17,21.16,21.17,1600.0,21.17,21.17,21.16,21.17,1600.0
2007-03-06 13:50:00,21.16,21.16,21.14,21.14,9200.0,21.16,21.16,21.14,21.14,9200.0
2007-03-06 13:55:00,21.15,21.15,21.14,21.14,4800.0,21.15,21.15,21.14,21.14,4800.0
2007-03-06 14:00:00,21.15,21.16,21.15,21.15,62400.0,21.15,21.16,21.15,21.15,62400.0
2007-03-06 14:05:00,21.15,21.15,21.15,21.15,4400.0,21.15,21.15,21.15,21.15,4400.0
2007-03-06 14:10:00,21.15,21.15,21.15,21.15,11200.0,21.15,21.15,21.15,21.15,11200.0
2007-03-06 14:15:00,21.15,21.15,21.15,21.15,6800.0,21.15,21.15,21.15,21.15,6800.0
2007-03-06 14:20:00,21.15,21.15,21.15,21.15,5600.0,21.15,21.15,21.15,21.15,5600.0
2007-03-06 14:25:00,21.15,21.16,21.15,21.16,6000.0,21.15,21.16,21.15,21.16,6000.0
2007-03-06 14:30:00,21.15,21.19,21.15,21.19,4000.0,21.15,21.19,21.15,21.19,4000.0
2007-03-06 14:35:00,21.21,21.22,21.21,21.22,8000.0,21.21,21.22,21.21,21.22,8000.0
2007-03-06 14:40:00,21.22,21.25,21.22,21.24,32000.0,21.22,21.25,21.22,21.24,32000.0
2007-03-06 14:45:00,21.24,21.26,21.22,21.26,18400.0,21.24,21.26,21.22,21.26,18400.0
2007-03-06 14:50:00,21.26,21.28,21.26,21.27,6800.0,21.26,21.28,21.26,21.27,6800.0
2007-03-06 14:55:00,21.28,21.3,21.27,21.3,4000.0,21.28,21.3,21.27,21.3,4000.0
2007-03-06 15:00:00,21.29,21.29,21.28,21.28,2400.0,21.29,21.29,21.28,21.28,2400.0
2007-03-06 15:05:00,21.28,21.28,21.27,21.27,3200.0,21.28,21.28,21.27,21.27,3200.0
2007-03-06 15:10:00,21.27,21.27,21.25,21.26,3200.0,21.27,21.27,21.25,21.26,3200.0
2007-03-06 15:15:00,21.26,21.26,21.25,21.25,4400.0,21.26,21.26,21.25,21.25,4400.0
2007-03-06 15:20:00,21.25,21.25,21.25,21.25,16000.0,21.25,21.25,21.25,21.25,16000.0
2007-03-06 15:25:00,21.25,21.26,21.25,21.26,8800.0,21.25,21.26,21.25,21.26,8800.0
2007-03-06 15:30:00,21.26,21.26,21.25,21.25,14000.0,21.26,21.26,21.25,21.25,14000.0
2007-03-06 15:35:00,21.25,21.25,21.25,21.25,3200.0,21.25,21.25,21.25,21.25,3200.0
2007-03-06 15:40:00,21.25,21.25,21.25,21.25,9200.0,21.25,21.25,21.25,21.25,9200.0
2007-03-06 15:45:00,21.25,21.25,21.25,21.25,7200.0,21.25,21.25,21.25,21.25,7200.0
2007-03-06 15:50:00,21.25,21.25,21.23,21.23,4000.0,21.25,21.25,21.23,21.23,4000.0
2007-03-06 15:55:00,21.23,21.23,21.21,21.21,24000.0,21.23,21.23,21.21,21.21,24000.0
2007-03-07 09:30:00,21.13,21.24,21.13,21.24,3600.0,21.13,21.24,21.13,21.24,3600.0
2007-03-07 09:35:00,21.18,21.18,21.1,21.11,4000.0,21.18,21.18,21.1,21.11,4000.0
2007-03-07 09:40:00,21.11,21.11,21.09,21.11,4000.0,21.11,21.11,21.09,21.11,4000.0
2007-03-07 09:45:00,21.11,21.22,21.11,21.22,8400.0,21.11,21.22,21.11,21.22,8400.0
2007-03-07 09:50:00,21.22,21.22,21.22,21.22,400.0,21.22,21.22,21.22,21.22,400.0
2007-03-07 09:55:00,21.25,21.25,21.25,21.25,3600.0,21.25,21.25,21.25,21.25,3600.0
2007-03-07 10:00:00,21.26,21.26,21.25,21.25,14800.0,21.26,21.26,21.25,21.25,14800.0
2007-03-07 10:05:00,21.25,21.25,21.23,21.23,8400.0,21.25,21.25,21.23,21.23,8400.0
2007-03-07 10:10:00,21.24,21.28,21.23,21.27,12000.0,21.24,21.28,21.23,21.27,12000.0
2007-03-07 10:15:00,21.29,21.3,21.27,21.27,7200.0,21.29,21.3,21.27,21.27,7200.0
2007-03-07 10:20:00,21.28,21.29,21.27,21.29,2800.0,21.28,21.29,21.27,21.29,2800.0
2007-03-07 10:25:00,21.29,21.31,21.28,21.29,5600.0,21.29,21.31,21.28,21.29,5600.0
2007-03-07 10:30:00,21.29,21.29,21.23,21.25,4800.0,21.29,21.29,21.23,21.25,4800.0
2007-03-07 10:35:00,21.24,21.25,21.24,21.24,3200.0,21.24,21.25,21.24,21.24,3200.0
2007-03-07 10:40:00,21.24,21.25,21.24,21.24,7200.0,21.24,21.25,21.24,21.24,7200.0
2007-03-07 10:45:00,21.24,21.24,21.23,21.23,15200.0,21.24,21.24,21.23,21.23,15200.0
2007-03-07 10:50:00,21.23,21.25,21.23,21.25,12400.0,21.23,21.25,21.23,21.25,12400.0
2007-03-07 10:55:00,21.24,21.24,21.24,21.24,1200.0,21.24,21.24,21.24,21.24,1200.0
2007-03-07 11:00:00,21.24,21.24,21.23,21.23,3600.0,21.24,21.24,21.23,21.23,3600.0
2007-03-07 11:05:00,21.24,21.25,21.23,21.25,3200.0,21.24,21.25,21.23,21.25,3200.0
2007-03-07 11:10:00,21.25,21.28,21.25,21.28,3200.0,21.25,21.28,21.25,21.28,3200.0
2007-03-07 11:15:00,21.27,21.28,21.27,21.27,3600.0,21.27,21.28,21.27,21.27,3600.0
2007-03-07 11:20:00,21.27,21.28,21.26,21.26,8400.0,21.27,21.28,21.26,21.26,8400.0
2007-03-07 11:25:00,21.25,21.25,21.25,21.25,1600.0,21.25,21.25,21.25,21.25,1600.0
2007-03-07 11:30:00,21.25,21.25,21.23,21.23,18400.0,21.25,21.25,21.23,21.23,18400.0
2007-03-07 11:35:00,21.23,21.23,21.2,21.2,6000.0,21.23,21.23,21.2,21.2,6000.0
2007-03-07 11:40:00,21.22,21.22,21.22,21.22,1600.0,21.22,21.22,21.22,21.22,1600.0
2007-03-07 11:45:00,21.22,21.22,21.22,21.22,2400.0,21.22,21.22,21.22,21.22,2400.0
2007-03-07 11:50:00,21.22,21.22,21.22,21.22,2000.0,21.22,21.22,21.22,21.22,2000.0
2007-03-07 11:55:00,21.22,21.23,21.22,21.22,4000.0,21.22,21.23,21.22,21.22,4000.0
2007-03-07 12:00:00,21.23,21.23,21.22,21.22,4400.0,21.23,21.23,21.22,21.22,4400.0
2007-03-07 12:05:00,21.23,21.23,21.22,21.22,2400.0,21.23,21.23,21.22,21.22,2400.0
2007-03-07 12:10:00,21.23,21.26,21.23,21.26,66000.0,21.23,21.26,21.23,21.26,66000.0
2007-03-07 12:15:00,21.26,21.26,21.25,21.26,25600.0,21.26,21.26,21.25,21.26,25600.0
2007-03-07 12:20:00,21.26,21.26,21.25,21.25,8000.0,21.26,21.26,21.25,21.25,8000.0
2007-03-07 12:25:00,21.26,21.34,21.26,21.33,11600.0,21.26,21.34,21.26,21.33,11600.0
2007-03-07 12:30:00,21.34,21.35,21.24,21.25,10400.0,21.34,21.35,21.24,21.25,10400.0
2007-03-07 12:35:00,21.35,21.36,21.22,21.36,20800.0,21.35,21.36,21.22,21.36,20800.0
2007-03-07 12:40:00,21.37,21.41,21.34,21.35,11200.0,21.37,21.41,21.34,21.35,11200.0
2007-03-07 12:45:00,21.24,21.35,21.23,21.35,3600.0,21.24,21.35,21.23,21.35,3600.0
2007-03-07 12:50:00,21.36,21.39,21.36,21.39,4000.0,21.36,21.39,21.36,21.39,4000.0
2007-03-07 12:55:00,21.38,21.39,21.38,21.38,1200.0,21.38,21.39,21.38,21.38,1200.0
2007-03-07 13:00:00,21.37,21.37,21.36,21.36,800.0,21.37,21.37,21.36,21.36,800.0
2007-03-07 13:05:00,21.37,21.37,21.31,21.31,9200.0,21.37,21.37,21.31,21.31,9200.0
2007-03-07 13:10:00,21.29,21.38,21.29,21.29,12000.0,21.29,21.38,21.29,21.29,12000.0
2007-03-07 13:15:00,21.29,21.29,21.29,21.29,1200.0,21.29,21.29,21.29,21.29,1200.0
2007-03-07 13:20:00,21.28,21.29,21.28,21.29,800.0,21.28,21.29,21.28,21.29,800.0
2007-03-07 13:25:00,21.28,21.28,21.26,21.27,2800.0,21.28,21.28,21.26,21.27,2800.0
2007-03-07 13:30:00,21.26,21.27,21.26,21.27,2000.0,21.26,21.27,21.26,21.27,2000.0
2007-03-07 13:35:00,21.27,21.27,21.27,21.27,4400.0,21.27,21.27,21.27,21.27,4400.0
2007-03-07 13:40:00,21.27,21.27,21.25,21.27,3600.0,21.27,21.27,21.25,21.27,3600.0
2007-03-07 13:45:00,21.26,21.27,21.26,21.27,3600.0,21.26,21.27,21.26,21.27,3600.0
2007-03-07 13:50:00,21.27,21.28,21.27,21.27,4400.0,21.27,21.28,21.27,21.27,4400.0
2007-03-07 13:55:00,21.27,21.28,21.27,21.28,9200.0,21.27,21.28,21.27,21.28,9200.0
2007-03-07 14:00:00,21.28,21.28,21.27,21.27,5600.0,21.28,21.28,21.27,21.27,5600.0
2007-03-07 14:05:00,21.27,21.3,21.25,21.29,19600.0,21.27,21.3,21.25,21.29,19600.0
2007-03-07 14:10:00,21.29,21.31,21.29,21.31,8000.0,21.29,21.31,21.29,21.31,8000.0
2007-03-07 14:15:00,21.31,21.32,21.3,21.31,12400.0,21.31,21.32,21.3,21.31,12400.0
2007-03-07 14:20:00,21.34,21.36,21.32,21.36,4000.0,21.34,21.36,21.32,21.36,4000.0
2007-03-07 14:25:00,21.33,21.33,21.33,21.33,1200.0,21.33,21.33,21.33,21.33,1200.0
2007-03-07 14:30:00,21.32,21.32,21.29,21.29,8800.0,21.32,21.32,21.29,21.29,8800.0
2007-03-07 14:35:00,21.29,21.29,21.27,21.28,3600.0,21.29,21.29,21.27,21.28,3600.0
2007-03-07 14:40:00,21.28,21.29,21.25,21.25,7600.0,21.28,21.29,21.25,21.25,7600.0
2007-03-07 14:45:00,21.25,21.28,21.25,21.25,10800.0,21.25,21.28,21.25,21.25,10800.0
2007-03-07 14:50:00,21.25,21.25,21.25,21.25,8400.0,21.25,21.25,21.25,21.25,8400.0
2007-03-07 14:55:00,21.25,21.28,21.25,21.25,23600.0,21.25,21.28,21.25,21.25,23600.0
2007-03-07 15:00:00,21.25,21.3,21.25,21.29,10800.0,21.25,21.3,21.25,21.29,10800.0
2007-03-07 15:05:00,21.29,21.3,21.29,21.29,3200.0,21.29,21.3,21.29,21.29,3200.0
2007-03-07 15:10:00,21.29,21.31,21.27,21.31,11600.0,21.29,21.31,21.27,21.31,11600.0
2007-03-07 15:15:00,21.3,21.3,21.3,21.3,7600.0,21.3,21.3,21.3,21.3,7600.0
2007-03-07 15:20:00,21.3,21.3,21.3,21.3,12000.0,21.3,21.3,21.3,21.3,12000.0
2007-03-07 15:25:00,21.3,21.3,21.3,21.3,5200.0,21.3,21.3,21.3,21.3,5200.0
2007-03-07 15:30:00,21.3,21.3,21.29,21.3,28400.0,21.3,21.3,21.29,21.3,28400.0
2007-03-07 15:35:00,21.3,21.3,21.3,21.3,13200.0,21.3,21.3,21.3,21.3,13200.0
2007-03-07 15:40:00,21.3,21.3,21.3,21.3,1200.0,21.3,21.3,21.3,21.3,1200.0
2007-03-07 15:45:00,21.3,21.3,21.3,21.3,10000.0,21.3,21.3,21.3,21.3,10000.0
2007-03-07 15:50:00,21.3,21.3,21.3,21.3,8800.0,21.3,21.3,21.3,21.3,8800.0
2007-03-07 15:55:00,21.3,21.3,21.3,21.3,14000.0,21.3,21.3,21.3,21.3,14000.0
2007-03-08 09:30:00,21.38,21.42,21.38,21.42,5600.0,21.38,21.42,21.38,21.42,5600.0
2007-03-08 09:35:00,21.43,21.43,21.43,21.43,800.0,21.43,21.43,21.43,21.43,800.0
2007-03-08 09:40:00,21.4,21.41,21.39,21.39,6800.0,21.4,21.41,21.39,21.39,6800.0
2007-03-08 09:45:00,21.39,21.39,21.39,21.39,2800.0,21.39,21.39,21.39,21.39,2800.0
2007-03-08 09:50:00,21.39,21.46,21.39,21.46,11200.0,21.39,21.46,21.39,21.46,11200.0
2007-03-08 09:55:00,21.46,21.46,21.43,21.46,2400.0,21.46,21.46,21.43,21.46,2400.0
2007-03-08 10:00:00,21.46,21.47,21.46,21.46,3200.0,21.46,21.47,21.46,21.46,3200.0
2007-03-08 10:05:00,21.46,21.47,21.46,21.47,7600.0,21.46,21.47,21.46,21.47,7600.0
2007-03-08 10:10:00,21.47,21.47,21.44,21.44,11200.0,21.47,21.47,21.44,21.44,11200.0
2007-03-08 10:15:00,21.44,21.44,21.43,21.44,4800.0,21.44,21.44,21.43,21.44,4800.0
2007-03-08 10:20:00,21.44,21.52,21.44,21.51,21600.0,21.44,21.52,21.44,21.51,21600.0
2007-03-08 10:25:00,21.52,21.54,21.51,21.52,8800.0,21.52,21.54,21.51,21.52,8800.0
2007-03-08 10:30:00,21.54,21.55,21.54,21.55,1600.0,21.54,21.55,21.54,21.55,1600.0
2007-03-08 10:35:00,21.55,21.58,21.55,21.58,8400.0,21.55,21.58,21.55,21.58,8400.0
2007-03-08 10:40:00,21.58,21.58,21.56,21.56,7600.0,21.58,21.58,21.56,21.56,7600.0
2007-03-08 10:45:00,21.56,21.56,21.56,21.56,3600.0,21.56,21.56,21.56,21.56,3600.0
2007-03-08 10:50:00,21.56,21.56,21.56,21.56,4800.0,21.56,21.56,21.56,21.56,4800.0
2007-03-08 10:55:00,21.55,21.56,21.55,21.56,2800.0,21.55,21.56,21.55,21.56,2800.0
2007-03-08 11:00:00,21.57,21.57,21.56,21.56,1200.0,21.57,21.57,21.56,21.56,1200.0
2007-03-08 11:05:00,21.56,21.57,21.56,21.56,2400.0,21.56,21.57,21.56,21.56,2400.0
2007-03-08 11:10:00,21.57,21.57,21.56,21.56,7600.0,21.57,21.57,21.56,21.56,7600.0
2007-03-08 11:15:00,21.56,21.56,21.56,21.56,1200.0,21.56,21.56,21.56,21.56,1200.0
2007-03-08 11:20:00,21.56,21.56,21.56,21.56,5600.0,21.56,21.56,21.56,21.56,5600.0
2007-03-08 11:25:00,21.56,21.56,21.55,21.55,2400.0,21.56,21.56,21.55,21.55,2400.0
2007-03-08 11:30:00,21.56,21.56,21.55,21.55,15600.0,21.56,21.56,21.55,21.55,15600.0
2007-03-08 11:35:00,21.56,21.56,21.55,21.56,4800.0,21.56,21.56,21.55,21.56,4800.0
2007-03-08 11:40:00,21.56,21.56,21.56,21.56,1200.0,21.56,21.56,21.56,21.56,1200.0
2007-03-08 11:45:00,21.57,21.58,21.57,21.57,2800.0,21.57,21.58,21.57,21.57,2800.0
2007-03-08 11:50:00,21.57,21.57,21.57,21.57,1200.0,21.57,21.57,21.57,21.57,1200.0
2007-03-08 11:55:00,21.57,21.57,21.57,21.57,800.0,21.57,21.57,21.57,21.57,800.0
2007-03-08 12:00:00,21.57,21.57,21.57,21.57,4800.0,21.57,21.57,21.57,21.57,4800.0
2007-03-08 12:05:00,21.57,21.57,21.56,21.56,2400.0,21.57,21.57,21.56,21.56,2400.0
2007-03-08 12:10:00,21.56,21.57,21.56,21.57,4400.0,21.56,21.57,21.56,21.57,4400.0
2007-03-08 12:15:00,21.56,21.57,21.56,21.56,4400.0,21.56,21.57,21.56,21.56,4400.0
2007-03-08 12:20:00,21.57,21.57,21.56,21.56,2000.0,21.57,21.57,21.56,21.56,2000.0
2007-03-08 12:25:00,21.56,21.56,21.56,21.56,400.0,21.56,21.56,21.56,21.56,400.0
2007-03-08 12:30:00,21.56,21.57,21.56,21.56,10400.0,21.56,21.57,21.56,21.56,10400.0
2007-03-08 12:35:00,21.57,21.57,21.56,21.57,2000.0,21.57,21.57,21.56,21.57,2000.0
2007-03-08 12:40:00,21.56,21.57,21.56,21.56,2400.0,21.56,21.57,21.56,21.56,2400.0
2007-03-08 12:45:00,21.57,21.57,21.57,21.57,2000.0,21.57,21.57,21.57,21.57,2000.0
2007-03-08 12:50:00,21.57,21.57,21.54,21.55,51200.0,21.57,21.57,21.54,21.55,51200.0
2007-03-08 12:55:00,21.56,21.56,21.56,21.56,2000.0,21.56,21.56,21.56,21.56,2000.0
2007-03-08 13:00:00,21.56,21.56,21.56,21.56,800.0,21.56,21.56,21.56,21.56,800.0
2007-03-08 13:05:00,21.56,21.57,21.56,21.57,5600.0,21.56,21.57,21.56,21.57,5600.0
2007-03-08 13:10:00,21.57,21.57,21.57,21.57,800.0,21.57,21.57,21.57,21.57,800.0
2007-03-08 13:15:00,21.59,21.6,21.58,21.6,2400.0,21.59,21.6,21.58,21.6,2400.0
2007-03-08 13:20:00,21.61,21.63,21.61,21.63,1600.0,21.61,21.63,21.61,21.63,1600.0
2007-03-08 13:25:00,21.63,21.63,21.63,21.63,800.0,21.63,21.63,21.63,21.63,800.0
2007-03-08 13:30:00,21.63,21.63,21.63,21.63,0.0,21.63,21.63,21.63,21.63,0.0
2007-03-08 13:35:00,21.64,21.64,21.63,21.63,3600.0,21.64,21.64,21.63,21.63,3600.0
2007-03-08 13:40:00,21.63,21.63,21.63,21.63,4800.0,21.63,21.63,21.63,21.63,4800.0
2007-03-08 13:45:00,21.63,21.63,21.63,21.63,4400.0,21.63,21.63,21.63,21.63,4400.0
2007-03-08 13:50:00,21.63,21.63,21.63,21.63,4000.0,21.63,21.63,21.63,21.63,4000.0
2007-03-08 13:55:00,21.62,21.62,21.61,21.61,2000.0,21.62,21.62,21.61,21.61,2000.0
2007-03-08 14:00:00,21.61,21.61,21.59,21.59,5600.0,21.61,21.61,21.59,21.59,5600.0
2007-03-08 14:05:00,21.59,21.59,21.59,21.59,1200.0,21.59,21.59,21.59,21.59,1200.0
2007-03-08 14:10:00,21.58,21.58,21.58,21.58,2000.0,21.58,21.58,21.58,21.58,2000.0
2007-03-08 14:15:00,21.57,21.57,21.56,21.56,6400.0,21.57,21.57,21.56,21.56,6400.0
2007-03-08 14:20:00,21.56,21.57,21.56,21.57,2000.0,21.56,21.57,21.56,21.57,2000.0
2007-03-08 14:25:00,21.57,21.57,21.57,21.57,2000.0,21.57,21.57,21.57,21.57,2000.0
2007-03-08 14:30:00,21.57,21.57,21.56,21.56,8000.0,21.57,21.57,21.56,21.56,8000.0
2007-03-08 14:35:00,21.57,21.57,21.56,21.56,5600.0,21.57,21.57,21.56,21.56,5600.0
2007-03-08 14:40:00,21.57,21.57,21.56,21.57,5200.0,21.57,21.57,21.56,21.57,5200.0
2007-03-08 14:45:00,21.56,21.57,21.56,21.56,6800.0,21.56,21.57,21.56,21.56,6800.0
2007-03-08 14:50:00,21.56,21.57,21.56,21.56,2400.0,21.56,21.57,21.56,21.56,2400.0
2007-03-08 14:55:00,21.57,21.57,21.56,21.57,3200.0,21.57,21.57,21.56,21.57,3200.0
2007-03-08 15:00:00,21.56,21.57,21.56,21.56,7200.0,21.56,21.57,21.56,21.56,7200.0
2007-03-08 15:05:00,21.56,21.56,21.56,21.56,6000.0,21.56,21.56,21.56,21.56,6000.0
2007-03-08 15:10:00,21.56,21.57,21.56,21.56,8000.0,21.56,21.57,21.56,21.56,8000.0
2007-03-08 15:15:00,21.56,21.57,21.56,21.57,10400.0,21.56,21.57,21.56,21.57,10400.0
2007-03-08 15:20:00,21.56,21.57,21.56,21.57,14000.0,21.56,21.57,21.56,21.57,14000.0
2007-03-08 15:25:00,21.57,21.57,21.56,21.56,11200.0,21.57,21.57,21.56,21.56,11200.0
2007-03-08 15:30:00,21.57,21.58,21.57,21.57,21600.0,21.57,21.58,21.57,21.57,21600.0
2007-03-08 15:35:00,21.57,21.57,21.56,21.56,7200.0,21.57,21.57,21.56,21.56,7200.0
2007-03-08 15:40:00,21.57,21.57,21.56,21.56,23200.0,21.57,21.57,21.56,21.56,23200.0
2007-03-08 15:45:00,21.56,21.57,21.5,21.5,14400.0,21.56,21.57,21.5,21.5,14400.0
2007-03-08 15:50:00,21.5,21.54,21.49,21.52,26000.0,21.5,21.54,21.49,21.52,26000.0
2007-03-08 15:55:00,21.53,21.56,21.53,21.54,12400.0,21.53,21.56,21.53,21.54,12400.0
2007-03-09 09:30:00,21.5,21.5,21.45,21.48,15600.0,21.5,21.5,21.45,21.48,15600.0
2007-03-09 09:35:00,21.5,21.5,21.46,21.48,19600.0,21.5,21.5,21.46,21.48,19600.0
2007-03-09 09:40:00,21.46,21.5,21.46,21.5,5600.0,21.46,21.5,21.46,21.5,5600.0
2007-03-09 09:45:00,21.48,21.5,21.48,21.49,4800.0,21.48,21.5,21.48,21.49,4800.0
2007-03-09 09:50:00,21.49,21.5,21.49,21.5,1600.0,21.49,21.5,21.49,21.5,1600.0
2007-03-09 09:55:00,21.54,21.56,21.54,21.56,3600.0,21.54,21.56,21.54,21.56,3600.0
2007-03-09 10:00:00,21.56,21.56,21.55,21.55,1600.0,21.56,21.56,21.55,21.55,1600.0
2007-03-09 10:05:00,21.55,21.55,21.54,21.54,4000.0,21.55,21.55,21.54,21.54,4000.0
2007-03-09 10:10:00,21.53,21.58,21.53,21.56,7600.0,21.53,21.58,21.53,21.56,7600.0
2007-03-09 10:15:00,21.56,21.56,21.55,21.55,5200.0,21.56,21.56,21.55,21.55,5200.0
2007-03-09 10:20:00,21.56,21.57,21.56,21.57,7600.0,21.56,21.57,21.56,21.57,7600.0
2007-03-09 10:25:00,21.57,21.58,21.57,21.58,2000.0,21.57,21.58,21.57,21.58,2000.0
2007-03-09 10:30:00,21.58,21.58,21.58,21.58,0.0,21.58,21.58,21.58,21.58,0.0
2007-03-09 10:35:00,21.59,21.6,21.59,21.6,4800.0,21.59,21.6,21.59,21.6,4800.0
2007-03-09 10:40:00,21.6,21.6,21.6,21.6,2800.0,21.6,21.6,21.6,21.6,2800.0
2007-03-09 10:45:00,21.6,21.6,21.58,21.58,3200.0,21.6,21.6,21.58,21.58,3200.0
2007-03-09 10:50:00,21.59,21.6,21.59,21.59,7200.0,21.59,21.6,21.59,21.59,7200.0
2007-03-09 10:55:00,21.59,21.65,21.59,21.64,14000.0,21.59,21.65,21.59,21.64,14000.0
2007-03-09 11:00:00,21.65,21.65,21.64,21.65,6800.0,21.65,21.65,21.64,21.65,6800.0
2007-03-09 11:05:00,21.67,21.71,21.67,21.69,10800.0,21.67,21.71,21.67,21.69,10800.0
2007-03-09 11:10:00,21.69,21.69,21.69,21.69,4400.0,21.69,21.69,21.69,21.69,4400.0
2007-03-09 11:15:00,21.7,21.71,21.7,21.71,5200.0,21.7,21.71,21.7,21.71,5200.0
2007-03-09 11:20:00,21.7,21.71,21.7,21.7,3600.0,21.7,21.71,21.7,21.7,3600.0
2007-03-09 11:25:00,21.7,21.7,21.7,21.7,3200.0,21.7,21.7,21.7,21.7,3200.0
2007-03-09 11:30:00,21.7,21.7,21.68,21.68,4400.0,21.7,21.7,21.68,21.68,4400.0
2007-03-09 11:35:00,21.68,21.71,21.68,21.7,6000.0,21.68,21.71,21.68,21.7,6000.0
2007-03-09 11:40:00,21.7,21.7,21.7,21.7,1200.0,21.7,21.7,21.7,21.7,1200.0
2007-03-09 11:45:00,21.7,21.7,21.7,21.7,800.0,21.7,21.7,21.7,21.7,800.0
2007-03-09 11:50:00,21.7,21.73,21.7,21.71,6000.0,21.7,21.73,21.7,21.71,6000.0
2007-03-09 11:55:00,21.71,21.72,21.71,21.72,1600.0,21.71,21.72,21.71,21.72,1600.0
2007-03-09 12:00:00,21.72,21.72,21.72,21.72,2800.0,21.72,21.72,21.72,21.72,2800.0
2007-03-09 12:05:00,21.73,21.75,21.73,21.74,12400.0,21.73,21.75,21.73,21.74,12400.0
2007-03-09 12:10:00,21.74,21.75,21.74,21.74,2400.0,21.74,21.75,21.74,21.74,2400.0
2007-03-09 12:15:00,21.75,21.76,21.75,21.76,4400.0,21.75,21.76,21.75,21.76,4400.0
2007-03-09 12:20:00,21.76,21.77,21.75,21.77,4400.0,21.76,21.77,21.75,21.77,4400.0
2007-03-09 12:25:00,21.78,21.8,21.75,21.75,9200.0,21.78,21.8,21.75,21.75,9200.0
2007-03-09 12:30:00,21.75,21.75,21.75,21.75,2000.0,21.75,21.75,21.75,21.75,2000.0
2007-03-09 12:35:00,21.75,21.75,21.75,21.75,5200.0,21.75,21.75,21.75,21.75,5200.0
2007-03-09 12:40:00,21.75,21.75,21.75,21.75,4000.0,21.75,21.75,21.75,21.75,4000.0
2007-03-09 12:45:00,21.75,21.75,21.75,21.75,8000.0,21.75,21.75,21.75,21.75,8000.0
2007-03-09 12:50:00,21.75,21.75,21.75,21.75,2800.0,21.75,21.75,21.75,21.75,2800.0
2007-03-09 12:55:00,21.75,21.75,21.75,21.75,2400.0,21.75,21.75,21.75,21.75,2400.0
2007-03-09 13:00:00,21.75,21.75,21.75,21.75,2000.0,21.75,21.75,21.75,21.75,2000.0
2007-03-09 13:05:00,21.75,21.75,21.75,21.75,1200.0,21.75,21.75,21.75,21.75,1200.0
2007-03-09 13:10:00,21.75,21.75,21.75,21.75,1200.0,21.75,21.75,21.75,21.75,1200.0
2007-03-09 13:15:00,21.75,21.75,21.75,21.75,4000.0,21.75,21.75,21.75,21.75,4000.0
2007-03-09 13:20:00,21.75,21.75,21.75,21.75,1600.0,21.75,21.75,21.75,21.75,1600.0
2007-03-09 13:25:00,21.75,21.75,21.75,21.75,800.0,21.75,21.75,21.75,21.75,800.0
2007-03-09 13:30:00,21.75,21.75,21.75,21.75,0.0,21.75,21.75,21.75,21.75,0.0
2007-03-09 13:35:00,21.75,21.75,21.75,21.75,4000.0,21.75,21.75,21.75,21.75,4000.0
2007-03-09 13:40:00,21.75,21.76,21.75,21.75,15200.0,21.75,21.76,21.75,21.75,15200.0
2007-03-09 13:45:00,21.75,21.75,21.74,21.74,22800.0,21.75,21.75,21.74,21.74,22800.0
2007-03-09 13:50:00,21.74,21.74,21.74,21.74,13200.0,21.74,21.74,21.74,21.74,13200.0
2007-03-09 13:55:00,21.74,21.74,21.68,21.7,24800.0,21.74,21.74,21.68,21.7,24800.0
2007-03-09 14:00:00,21.7,21.7,21.66,21.67,22800.0,21.7,21.7,21.66,21.67,22800.0
2007-03-09 14:05:00,21.68,21.7,21.68,21.7,11600.0,21.68,21.7,21.68,21.7,11600.0
2007-03-09 14:10:00,21.7,21.71,21.68,21.69,21600.0,21.7,21.71,21.68,21.69,21600.0
2007-03-09 14:15:00,21.7,21.74,21.7,21.72,14800.0,21.7,21.74,21.7,21.72,14800.0
2007-03-09 14:20:00,21.74,21.74,21.7,21.72,14800.0,21.74,21.74,21.7,21.72,14800.0
2007-03-09 14:25:00,21.72,21.73,21.68,21.69,13600.0,21.72,21.73,21.68,21.69,13600.0
2007-03-09 14:30:00,21.69,21.69,21.66,21.66,9600.0,21.69,21.69,21.66,21.66,9600.0
2007-03-09 14:35:00,21.66,21.66,21.64,21.66,13600.0,21.66,21.66,21.64,21.66,13600.0
2007-03-09 14:40:00,21.66,21.68,21.64,21.68,9200.0,21.66,21.68,21.64,21.68,9200.0
2007-03-09 14:45:00,21.68,21.68,21.63,21.64,3200.0,21.68,21.68,21.63,21.64,3200.0
2007-03-09 14:50:00,21.63,21.65,21.6,21.65,13200.0,21.63,21.65,21.6,21.65,13200.0
2007-03-09 14:55:00,21.65,21.65,21.6,21.63,15600.0,21.65,21.65,21.6,21.63,15600.0
2007-03-09 15:00:00,21.63,21.65,21.59,21.59,15200.0,21.63,21.65,21.59,21.59,15200.0
2007-03-09 15:05:00,21.59,21.61,21.55,21.6,42000.0,21.59,21.61,21.55,21.6,42000.0
2007-03-09 15:10:00,21.6,21.6,21.6,21.6,10400.0,21.6,21.6,21.6,21.6,10400.0
2007-03-09 15:15:00,21.6,21.61,21.6,21.6,18400.0,21.6,21.61,21.6,21.6,18400.0
2007-03-09 15:20:00,21.6,21.61,21.6,21.61,28800.0,21.6,21.61,21.6,21.61,28800.0
2007-03-09 15:25:00,21.63,21.63,21.61,21.62,8400.0,21.63,21.63,21.61,21.62,8400.0
2007-03-09 15:30:00,21.64,21.64,21.62,21.63,1200.0,21.64,21.64,21.62,21.63,1200.0
2007-03-09 15:35:00,21.63,21.64,21.63,21.64,3200.0,21.63,21.64,21.63,21.64,3200.0
2007-03-09 15:40:00,21.66,21.68,21.66,21.67,5600.0,21.66,21.68,21.66,21.67,5600.0
2007-03-09 15:45:00,21.68,21.68,21.67,21.67,3200.0,21.68,21.68,21.67,21.67,3200.0
2007-03-09 15:50:00,21.65,21.67,21.64,21.64,2000.0,21.65,21.67,21.64,21.64,2000.0
2007-03-09 15:55:00,21.65,21.65,21.64,21.65,6400.0,21.65,21.65,21.64,21.65,6400.0
2007-03-12 09:30:00,21.55,21.6,21.55,21.6,42800.0,21.55,21.6,21.55,21.6,42800.0
2007-03-12 09:35:00,21.58,21.58,21.57,21.58,28000.0,21.58,21.58,21.57,21.58,28000.0
2007-03-12 09:40:00,21.58,21.58,21.57,21.58,10000.0,21.58,21.58,21.57,21.58,10000.0
2007-03-12 09:45:00,21.61,21.61,21.59,21.59,8000.0,21.61,21.61,21.59,21.59,8000.0
2007-03-12 09:50:00,21.58,21.59,21.58,21.58,13200.0,21.58,21.59,21.58,21.58,13200.0
2007-03-12 09:55:00,21.58,21.58,21.58,21.58,800.0,21.58,21.58,21.58,21.58,800.0
2007-03-12 10:00:00,21.58,21.59,21.58,21.59,2400.0,21.58,21.59,21.58,21.59,2400.0
2007-03-12 10:05:00,21.59,21.59,21.59,21.59,17200.0,21.59,21.59,21.59,21.59,17200.0
2007-03-12 10:10:00,21.59,21.59,21.59,21.59,0.0,21.59,21.59,21.59,21.59,0.0
2007-03-12 10:15:00,21.59,21.59,21.59,21.59,0.0,21.59,21.59,21.59,21.59,0.0
2007-03-12 10:20:00,21.59,21.59,21.59,21.59,0.0,21.59,21.59,21.59,21.59,0.0
2007-03-12 10:25:00,21.59,21.59,21.59,21.59,0.0,21.59,21.59,21.59,21.59,0.0
2007-03-12 10:30:00,21.67,21.67,21.67,21.67,1200.0,21.67,21.67,21.67,21.67,1200.0
2007-03-12 10:35:00,21.67,21.69,21.67,21.69,6000.0,21.67,21.69,21.67,21.69,6000.0
2007-03-12 10:40:00,21.69,21.7,21.65,21.7,37600.0,21.69,21.7,21.65,21.7,37600.0
2007-03-12 10:45:00,21.7,21.7,21.68,21.68,2800.0,21.7,21.7,21.68,21.68,2800.0
2007-03-12 10:50:00,21.67,21.67,21.67,21.67,2000.0,21.67,21.67,21.67,21.67,2000.0
2007-03-12 10:55:00,21.65,21.68,21.65,21.67,16400.0,21.65,21.68,21.65,21.67,16400.0
2007-03-12 11:00:00,21.67,21.67,21.67,21.67,8000.0,21.67,21.67,21.67,21.67,8000.0
2007-03-12 11:05:00,21.67,21.67,21.67,21.67,800.0,21.67,21.67,21.67,21.67,800.0
2007-03-12 11:10:00,21.67,21.67,21.67,21.67,0.0,21.67,21.67,21.67,21.67,0.0
2007-03-12 11:15:00,21.67,21.67,21.67,21.67,0.0,21.67,21.67,21.67,21.67,0.0
2007-03-12 11:20:00,21.67,21.67,21.67,21.67,0.0,21.67,21.67,21.67,21.67,0.0
2007-03-12 11:25:00,21.67,21.67,21.67,21.67,0.0,21.67,21.67,21.67,21.67,0.0
2007-03-12 11:30:00,21.67,21.67,21.67,21.67,0.0,21.67,21.67,21.67,21.67,0.0
2007-03-12 11:35:00,21.69,21.69,21.69,21.69,2000.0,21.69,21.69,21.69,21.69,2000.0
2007-03-12 11:40:00,21.7,21.7,21.69,21.69,1600.0,21.7,21.7,21.69,21.69,1600.0
2007-03-12 11:45:00,21.69,21.69,21.64,21.64,3200.0,21.69,21.69,21.64,21.64,3200.0
2007-03-12 11:50:00,21.64,21.64,21.64,21.64,800.0,21.64,21.64,21.64,21.64,800.0
2007-03-12 11:55:00,21.63,21.64,21.63,21.64,2400.0,21.63,21.64,21.63,21.64,2400.0
2007-03-12 12:00:00,21.64,21.68,21.64,21.66,2800.0,21.64,21.68,21.64,21.66,2800.0
2007-03-12 12:05:00,21.65,21.65,21.63,21.64,3600.0,21.65,21.65,21.63,21.64,3600.0
2007-03-12 12:10:00,21.64,21.69,21.64,21.66,17200.0,21.64,21.69,21.64,21.66,17200.0
2007-03-12 12:15:00,21.66,21.68,21.66,21.68,5600.0,21.66,21.68,21.66,21.68,5600.0
2007-03-12 12:20:00,21.67,21.67,21.67,21.67,400.0,21.67,21.67,21.67,21.67,400.0
2007-03-12 12:25:00,21.68,21.71,21.68,21.71,7600.0,21.68,21.71,21.68,21.71,7600.0
2007-03-12 12:30:00,21.71,21.71,21.66,21.66,20400.0,21.71,21.71,21.66,21.66,20400.0
2007-03-12 12:35:00,21.68,21.73,21.68,21.71,5200.0,21.68,21.73,21.68,21.71,5200.0
2007-03-12 12:40:00,21.71,21.72,21.68,21.7,12000.0,21.71,21.72,21.68,21.7,12000.0
2007-03-12 12:45:00,21.71,21.71,21.68,21.7,3200.0,21.71,21.71,21.68,21.7,3200.0
2007-03-12 12:50:00,21.68,21.68,21.68,21.68,800.0,21.68,21.68,21.68,21.68,800.0
2007-03-12 12:55:00,21.67,21.68,21.67,21.67,4400.0,21.67,21.68,21.67,21.67,4400.0
2007-03-12 13:00:00,21.68,21.69,21.68,21.69,1200.0,21.68,21.69,21.68,21.69,1200.0
2007-03-12 13:05:00,21.67,21.67,21.67,21.67,4000.0,21.67,21.67,21.67,21.67,4000.0
2007-03-12 13:10:00,21.67,21.67,21.63,21.64,22000.0,21.67,21.67,21.63,21.64,22000.0
2007-03-12 13:15:00,21.64,21.68,21.62,21.64,50400.0,21.64,21.68,21.62,21.64,50400.0
2007-03-12 13:20:00,21.66,21.66,21.54,21.59,53200.0,21.66,21.66,21.54,21.59,53200.0
2007-03-12 13:25:00,21.6,21.61,21.59,21.59,16400.0,21.6,21.61,21.59,21.59,16400.0
2007-03-12 13:30:00,21.59,21.59,21.58,21.58,9600.0,21.59,21.59,21.58,21.58,9600.0
2007-03-12 13:35:00,21.57,21.59,21.57,21.58,2800.0,21.57,21.59,21.57,21.58,2800.0
2007-03-12 13:40:00,21.58,21.58,21.58,21.58,3600.0,21.58,21.58,21.58,21.58,3600.0
2007-03-12 13:45:00,21.58,21.58,21.56,21.56,14400.0,21.58,21.58,21.56,21.56,14400.0
2007-03-12 13:50:00,21.56,21.57,21.56,21.57,4000.0,21.56,21.57,21.56,21.57,4000.0
2007-03-12 13:55:00,21.56,21.56,21.56,21.56,1600.0,21.56,21.56,21.56,21.56,1600.0
2007-03-12 14:00:00,21.56,21.56,21.53,21.54,5600.0,21.56,21.56,21.53,21.54,5600.0
2007-03-12 14:05:00,21.53,21.53,21.53,21.53,1200.0,21.53,21.53,21.53,21.53,1200.0
2007-03-12 14:10:00,21.54,21.54,21.53,21.53,2800.0,21.54,21.54,21.53,21.53,2800.0
2007-03-12 14:15:00,21.54,21.57,21.54,21.57,2800.0,21.54,21.57,21.54,21.57,2800.0
2007-03-12 14:20:00,21.56,21.58,21.56,21.58,6800.0,21.56,21.58,21.56,21.58,6800.0
2007-03-12 14:25:00,21.58,21.58,21.54,21.57,25200.0,21.58,21.58,21.54,21.57,25200.0
2007-03-12 14:30:00,21.58,21.62,21.58,21.62,3200.0,21.58,21.62,21.58,21.62,3200.0
2007-03-12 14:35:00,21.62,21.63,21.61,21.61,6400.0,21.62,21.63,21.61,21.61,6400.0
2007-03-12 14:40:00,21.61,21.63,21.61,21.63,2000.0,21.61,21.63,21.61,21.63,2000.0
2007-03-12 14:45:00,21.63,21.63,21.6,21.62,2000.0,21.63,21.63,21.6,21.62,2000.0
2007-03-12 14:50:00,21.6,21.6,21.6,21.6,400.0,21.6,21.6,21.6,21.6,400.0
2007-03-12 14:55:00,21.63,21.63,21.62,21.62,2400.0,21.63,21.63,21.62,21.62,2400.0
2007-03-12 15:00:00,21.62,21.62,21.6,21.61,2400.0,21.62,21.62,21.6,21.61,2400.0
2007-03-12 15:05:00,21.61,21.62,21.61,21.62,2800.0,21.61,21.62,21.61,21.62,2800.0
2007-03-12 15:10:00,21.62,21.63,21.62,21.63,1600.0,21.62,21.63,21.62,21.63,1600.0
2007-03-12 15:15:00,21.62,21.63,21.62,21.63,2800.0,21.62,21.63,21.62,21.63,2800.0
2007-03-12 15:20:00,21.62,21.63,21.62,21.63,8400.0,21.62,21.63,21.62,21.63,8400.0
2007-03-12 15:25:00,21.63,21.63,21.62,21.62,12000.0,21.63,21.63,21.62,21.62,12000.0
2007-03-12 15:30:00,21.62,21.62,21.61,21.62,10800.0,21.62,21.62,21.61,21.62,10800.0
2007-03-12 15:35:00,21.61,21.62,21.6,21.6,12800.0,21.61,21.62,21.6,21.6,12800.0
2007-03-12 15:40:00,21.6,21.61,21.6,21.61,2000.0,21.6,21.61,21.6,21.61,2000.0
2007-03-12 15:45:00,21.6,21.61,21.6,21.61,2800.0,21.6,21.61,21.6,21.61,2800.0
2007-03-12 15:50:00,21.62,21.62,21.57,21.58,37600.0,21.62,21.62,21.57,21.58,37600.0
2007-03-12 15:55:00,21.58,21.61,21.57,21.61,10400.0,21.58,21.61,21.57,21.61,10400.0
2007-03-13 09:30:00,21.55,21.55,21.46,21.46,14400.0,21.55,21.55,21.46,21.46,14400.0
2007-03-13 09:35:00,21.44,21.44,21.41,21.43,1600.0,21.44,21.44,21.41,21.43,1600.0
2007-03-13 09:40:00,21.43,21.45,21.43,21.45,5200.0,21.43,21.45,21.43,21.45,5200.0
2007-03-13 09:45:00,21.45,21.45,21.45,21.45,800.0,21.45,21.45,21.45,21.45,800.0
2007-03-13 09:50:00,21.45,21.48,21.45,21.47,12800.0,21.45,21.48,21.45,21.47,12800.0
2007-03-13 09:55:00,21.46,21.47,21.46,21.47,3200.0,21.46,21.47,21.46,21.47,3200.0
2007-03-13 10:00:00,21.46,21.46,21.46,21.46,11600.0,21.46,21.46,21.46,21.46,11600.0
2007-03-13 10:05:00,21.46,21.47,21.46,21.47,13200.0,21.46,21.47,21.46,21.47,13200.0
2007-03-13 10:10:00,21.47,21.47,21.46,21.47,3600.0,21.47,21.47,21.46,21.47,3600.0
2007-03-13 10:15:00,21.47,21.47,21.46,21.47,28800.0,21.47,21.47,21.46,21.47,28800.0
2007-03-13 10:20:00,21.47,21.48,21.47,21.48,4000.0,21.47,21.48,21.47,21.48,4000.0
2007-03-13 10:25:00,21.48,21.48,21.48,21.48,5200.0,21.48,21.48,21.48,21.48,5200.0
2007-03-13 10:30:00,21.49,21.5,21.49,21.49,7600.0,21.49,21.5,21.49,21.49,7600.0
2007-03-13 10:35:00,21.49,21.49,21.49,21.49,2000.0,21.49,21.49,21.49,21.49,2000.0
2007-03-13 10:40:00,21.49,21.49,21.49,21.49,1600.0,21.49,21.49,21.49,21.49,1600.0
2007-03-13 10:45:00,21.49,21.5,21.49,21.5,3600.0,21.49,21.5,21.49,21.5,3600.0
2007-03-13 10:50:00,21.5,21.5,21.49,21.49,1600.0,21.5,21.5,21.49,21.49,1600.0
2007-03-13 10:55:00,21.49,21.49,21.49,21.49,0.0,21.49,21.49,21.49,21.49,0.0
2007-03-13 11:00:00,21.5,21.5,21.49,21.5,2800.0,21.5,21.5,21.49,21.5,2800.0
2007-03-13 11:05:00,21.49,21.5,21.49,21.5,2800.0,21.49,21.5,21.49,21.5,2800.0
2007-03-13 11:10:00,21.5,21.5,21.49,21.5,4000.0,21.5,21.5,21.49,21.5,4000.0
2007-03-13 11:15:00,21.5,21.5,21.49,21.5,18400.0,21.5,21.5,21.49,21.5,18400.0
2007-03-13 11:20:00,21.5,21.51,21.5,21.5,1600.0,21.5,21.51,21.5,21.5,1600.0
2007-03-13 11:25:00,21.5,21.54,21.5,21.54,4400.0,21.5,21.54,21.5,21.54,4400.0
2007-03-13 11:30:00,21.55,21.57,21.54,21.57,3200.0,21.55,21.57,21.54,21.57,3200.0
2007-03-13 11:35:00,21.58,21.6,21.58,21.6,7200.0,21.58,21.6,21.58,21.6,7200.0
2007-03-13 11:40:00,21.58,21.59,21.58,21.59,2000.0,21.58,21.59,21.58,21.59,2000.0
2007-03-13 11:45:00,21.58,21.61,21.58,21.6,2800.0,21.58,21.61,21.58,21.6,2800.0
2007-03-13 11:50:00,21.59,21.61,21.59,21.6,4000.0,21.59,21.61,21.59,21.6,4000.0
2007-03-13 11:55:00,21.58,21.59,21.58,21.59,3200.0,21.58,21.59,21.58,21.59,3200.0
2007-03-13 12:00:00,21.58,21.59,21.58,21.59,2400.0,21.58,21.59,21.58,21.59,2400.0
2007-03-13 12:05:00,21.6,21.61,21.6,21.61,800.0,21.6,21.61,21.6,21.61,800.0
2007-03-13 12:10:00,21.61,21.61,21.6,21.61,1600.0,21.61,21.61,21.6,21.61,1600.0
2007-03-13 12:15:00,21.6,21.6,21.6,21.6,400.0,21.6,21.6,21.6,21.6,400.0
2007-03-13 12:20:00,21.6,21.6,21.6,21.6,1200.0,21.6,21.6,21.6,21.6,1200.0
2007-03-13 12:25:00,21.59,21.59,21.59,21.59,800.0,21.59,21.59,21.59,21.59,800.0
2007-03-13 12:30:00,21.57,21.57,21.54,21.54,2400.0,21.57,21.57,21.54,21.54,2400.0
2007-03-13 12:35:00,21.54,21.54,21.47,21.47,8000.0,21.54,21.54,21.47,21.47,8000.0
2007-03-13 12:40:00,21.47,21.47,21.47,21.47,0.0,21.47,21.47,21.47,21.47,0.0
2007-03-13 12:45:00,21.46,21.46,21.46,21.46,400.0,21.46,21.46,21.46,21.46,400.0
2007-03-13 12:50:00,21.46,21.46,21.44,21.44,1600.0,21.46,21.46,21.44,21.44,1600.0
2007-03-13 12:55:00,21.44,21.45,21.44,21.44,3600.0,21.44,21.45,21.44,21.44,3600.0
2007-03-13 13:00:00,21.45,21.45,21.44,21.45,10000.0,21.45,21.45,21.44,21.45,10000.0
2007-03-13 13:05:00,21.44,21.44,21.42,21.43,4000.0,21.44,21.44,21.42,21.43,4000.0
2007-03-13 13:10:00,21.41,21.42,21.41,21.42,5600.0,21.41,21.42,21.41,21.42,5600.0
2007-03-13 13:15:00,21.42,21.42,21.41,21.41,2800.0,21.42,21.42,21.41,21.41,2800.0
2007-03-13 13:20:00,21.41,21.41,21.41,21.41,5200.0,21.41,21.41,21.41,21.41,5200.0
2007-03-13 13:25:00,21.41,21.41,21.41,21.41,9200.0,21.41,21.41,21.41,21.41,9200.0
2007-03-13 13:30:00,21.41,21.41,21.41,21.41,2800.0,21.41,21.41,21.41,21.41,2800.0
2007-03-13 13:35:00,21.41,21.41,21.4,21.4,4400.0,21.41,21.41,21.4,21.4,4400.0
2007-03-13 13:40:00,21.4,21.4,21.4,21.4,4400.0,21.4,21.4,21.4,21.4,4400.0
2007-03-13 13:45:00,21.4,21.4,21.4,21.4,6400.0,21.4,21.4,21.4,21.4,6400.0
2007-03-13 13:50:00,21.4,21.4,21.37,21.38,11200.0,21.4,21.4,21.37,21.38,11200.0
2007-03-13 13:55:00,21.38,21.38,21.37,21.37,2000.0,21.38,21.38,21.37,21.37,2000.0
2007-03-13 14:00:00,21.37,21.38,21.37,21.38,5200.0,21.37,21.38,21.37,21.38,5200.0
2007-03-13 14:05:00,21.37,21.37,21.34,21.35,9600.0,21.37,21.37,21.34,21.35,9600.0
2007-03-13 14:10:00,21.34,21.34,21.27,21.27,8800.0,21.34,21.34,21.27,21.27,8800.0
2007-03-13 14:15:00,21.27,21.29,21.27,21.29,16400.0,21.27,21.29,21.27,21.29,16400.0
2007-03-13 14:20:00,21.28,21.31,21.28,21.31,6000.0,21.28,21.31,21.28,21.31,6000.0
2007-03-13 14:25:00,21.32,21.34,21.3,21.31,5600.0,21.32,21.34,21.3,21.31,5600.0
2007-03-13 14:30:00,21.3,21.33,21.3,21.33,12800.0,21.3,21.33,21.3,21.33,12800.0
2007-03-13 14:35:00,21.34,21.35,21.34,21.35,4000.0,21.34,21.35,21.34,21.35,4000.0
2007-03-13 14:40:00,21.35,21.39,21.34,21.39,5200.0,21.35,21.39,21.34,21.39,5200.0
2007-03-13 14:45:00,21.4,21.4,21.39,21.39,3600.0,21.4,21.4,21.39,21.39,3600.0
2007-03-13 14:50:00,21.39,21.39,21.36,21.36,2000.0,21.39,21.39,21.36,21.36,2000.0
2007-03-13 14:55:00,21.37,21.37,21.36,21.36,8400.0,21.37,21.37,21.36,21.36,8400.0
2007-03-13 15:00:00,21.35,21.35,21.31,21.31,20000.0,21.35,21.35,21.31,21.31,20000.0
2007-03-13 15:05:00,21.31,21.31,21.27,21.29,16800.0,21.31,21.31,21.27,21.29,16800.0
2007-03-13 15:10:00,21.26,21.27,21.26,21.26,7200.0,21.26,21.27,21.26,21.26,7200.0
2007-03-13 15:15:00,21.26,21.3,21.26,21.3,10000.0,21.26,21.3,21.26,21.3,10000.0
2007-03-13 15:20:00,21.3,21.31,21.28,21.31,8800.0,21.3,21.31,21.28,21.31,8800.0
2007-03-13 15:25:00,21.31,21.35,21.31,21.33,10400.0,21.31,21.35,21.31,21.33,10400.0
2007-03-13 15:30:00,21.32,21.32,21.32,21.32,2800.0,21.32,21.32,21.32,21.32,2800.0
2007-03-13 15:35:00,21.32,21.32,21.28,21.29,11200.0,21.32,21.32,21.28,21.29,11200.0
2007-03-13 15:40:00,21.29,21.3,21.27,21.28,12000.0,21.29,21.3,21.27,21.28,12000.0
2007-03-13 15:45:00,21.27,21.27,21.25,21.25,14000.0,21.27,21.27,21.25,21.25,14000.0
2007-03-13 15:50:00,21.25,21.26,21.25,21.25,10400.0,21.25,21.26,21.25,21.25,10400.0
2007-03-13 15:55:00,21.25,21.29,21.25,21.29,30800.0,21.25,21.29,21.25,21.29,30800.0
2007-03-14 09:30:00,21.25,21.28,21.25,21.25,6000.0,21.25,21.28,21.25,21.25,6000.0
2007-03-14 09:35:00,21.28,21.28,21.27,21.28,1200.0,21.28,21.28,21.27,21.28,1200.0
2007-03-14 09:40:00,21.28,21.28,21.28,21.28,1600.0,21.28,21.28,21.28,21.28,1600.0
2007-03-14 09:45:00,21.25,21.28,21.25,21.28,10000.0,21.25,21.28,21.25,21.28,10000.0
2007-03-14 09:50:00,21.26,21.27,21.26,21.27,2000.0,21.26,21.27,21.26,21.27,2000.0
2007-03-14 09:55:00,21.25,21.25,21.17,21.17,8800.0,21.25,21.25,21.17,21.17,8800.0
2007-03-14 10:00:00,21.16,21.17,21.12,21.12,10400.0,21.16,21.17,21.12,21.12,10400.0
2007-03-14 10:05:00,21.13,21.16,21.11,21.16,8400.0,21.13,21.16,21.11,21.16,8400.0
2007-03-14 10:10:00,21.14,21.16,21.14,21.16,1200.0,21.14,21.16,21.14,21.16,1200.0
2007-03-14 10:15:00,21.14,21.16,21.14,21.15,3200.0,21.14,21.16,21.14,21.15,3200.0
2007-03-14 10:20:00,21.17,21.17,21.15,21.16,2400.0,21.17,21.17,21.15,21.16,2400.0
2007-03-14 10:25:00,21.17,21.21,21.16,21.19,8800.0,21.17,21.21,21.16,21.19,8800.0
2007-03-14 10:30:00,21.15,21.21,21.15,21.21,10000.0,21.15,21.21,21.15,21.21,10000.0
2007-03-14 10:35:00,21.21,21.24,21.2,21.23,9600.0,21.21,21.24,21.2,21.23,9600.0
2007-03-14 10:40:00,21.23,21.24,21.23,21.24,4000.0,21.23,21.24,21.23,21.24,4000.0
2007-03-14 10:45:00,21.24,21.27,21.24,21.27,6400.0,21.24,21.27,21.24,21.27,6400.0
2007-03-14 10:50:00,21.26,21.26,21.24,21.24,800.0,21.26,21.26,21.24,21.24,800.0
2007-03-14 10:55:00,21.25,21.26,21.25,21.26,800.0,21.25,21.26,21.25,21.26,800.0
2007-03-14 11:00:00,21.26,21.27,21.26,21.27,800.0,21.26,21.27,21.26,21.27,800.0
2007-03-14 11:05:00,21.25,21.28,21.23,21.25,8800.0,21.25,21.28,21.23,21.25,8800.0
2007-03-14 11:10:00,21.25,21.27,21.25,21.27,6400.0,21.25,21.27,21.25,21.27,6400.0
2007-03-14 11:15:00,21.25,21.25,21.25,21.25,400.0,21.25,21.25,21.25,21.25,400.0
2007-03-14 11:20:00,21.29,21.29,21.29,21.29,400.0,21.29,21.29,21.29,21.29,400.0
2007-03-14 11:25:00,21.28,21.3,21.28,21.29,3200.0,21.28,21.3,21.28,21.29,3200.0
2007-03-14 11:30:00,21.3,21.31,21.29,21.31,3600.0,21.3,21.31,21.29,21.31,3600.0
2007-03-14 11:35:00,21.28,21.3,21.28,21.3,2800.0,21.28,21.3,21.28,21.3,2800.0
2007-03-14 11:40:00,21.3,21.31,21.29,21.29,2400.0,21.3,21.31,21.29,21.29,2400.0
2007-03-14 11:45:00,21.31,21.31,21.29,21.29,1600.0,21.31,21.31,21.29,21.29,1600.0
2007-03-14 11:50:00,21.29,21.3,21.29,21.29,2000.0,21.29,21.3,21.29,21.29,2000.0
2007-03-14 11:55:00,21.29,21.31,21.29,21.31,2000.0,21.29,21.31,21.29,21.31,2000.0
2007-03-14 12:00:00,21.29,21.29,21.28,21.28,7200.0,21.29,21.29,21.28,21.28,7200.0
2007-03-14 12:05:00,21.29,21.29,21.27,21.27,10400.0,21.29,21.29,21.27,21.27,10400.0
2007-03-14 12:10:00,21.22,21.25,21.2,21.23,16000.0,21.22,21.25,21.2,21.23,16000.0
2007-03-14 12:15:00,21.22,21.24,21.22,21.24,3200.0,21.22,21.24,21.22,21.24,3200.0
2007-03-14 12:20:00,21.23,21.23,21.22,21.23,5600.0,21.23,21.23,21.22,21.23,5600.0
2007-03-14 12:25:00,21.2,21.23,21.2,21.23,3200.0,21.2,21.23,21.2,21.23,3200.0
2007-03-14 12:30:00,21.22,21.23,21.22,21.23,1200.0,21.22,21.23,21.22,21.23,1200.0
2007-03-14 12:35:00,21.23,21.23,21.23,21.23,1200.0,21.23,21.23,21.23,21.23,1200.0
2007-03-14 12:40:00,21.23,21.26,21.23,21.24,4800.0,21.23,21.26,21.23,21.24,4800.0
2007-03-14 12:45:00,21.24,21.24,21.23,21.23,2000.0,21.24,21.24,21.23,21.23,2000.0
2007-03-14 12:50:00,21.21,21.23,21.21,21.23,1600.0,21.21,21.23,21.21,21.23,1600.0
2007-03-14 12:55:00,21.21,21.23,21.21,21.22,2000.0,21.21,21.23,21.21,21.22,2000.0
2007-03-14 13:00:00,21.22,21.24,21.22,21.24,2400.0,21.22,21.24,21.22,21.24,2400.0
2007-03-14 13:05:00,21.24,21.24,21.24,21.24,400.0,21.24,21.24,21.24,21.24,400.0
2007-03-14 13:10:00,21.24,21.27,21.24,21.25,3200.0,21.24,21.27,21.24,21.25,3200.0
2007-03-14 13:15:00,21.27,21.27,21.26,21.26,800.0,21.27,21.27,21.26,21.26,800.0
2007-03-14 13:20:00,21.26,21.26,21.26,21.26,0.0,21.26,21.26,21.26,21.26,0.0
2007-03-14 13:25:00,21.26,21.26,21.18,21.25,38000.0,21.26,21.26,21.18,21.25,38000.0
2007-03-14 13:30:00,21.24,21.24,21.17,21.23,50000.0,21.24,21.24,21.17,21.23,50000.0
2007-03-14 13:35:00,21.2,21.25,21.2,21.25,7600.0,21.2,21.25,21.2,21.25,7600.0
2007-03-14 13:40:00,21.23,21.24,21.23,21.24,2000.0,21.23,21.24,21.23,21.24,2000.0
2007-03-14 13:45:00,21.24,21.25,21.24,21.25,7200.0,21.24,21.25,21.24,21.25,7200.0
2007-03-14 13:50:00,21.25,21.25,21.23,21.23,3600.0,21.25,21.25,21.23,21.23,3600.0
2007-03-14 13:55:00,21.24,21.24,21.23,21.24,1600.0,21.24,21.24,21.23,21.24,1600.0
2007-03-14 14:00:00,21.23,21.23,21.23,21.23,800.0,21.23,21.23,21.23,21.23,800.0
2007-03-14 14:05:00,21.24,21.24,21.2,21.21,8400.0,21.24,21.24,21.2,21.21,8400.0
2007-03-14 14:10:00,21.23,21.23,21.22,21.22,4400.0,21.23,21.23,21.22,21.22,4400.0
2007-03-14 14:15:00,21.22,21.23,21.22,21.23,1200.0,21.22,21.23,21.22,21.23,1200.0
2007-03-14 14:20:00,21.22,21.23,21.22,21.22,3600.0,21.22,21.23,21.22,21.22,3600.0
2007-03-14 14:25:00,21.23,21.3,21.23,21.3,36400.0,21.23,21.3,21.23,21.3,36400.0
2007-03-14 14:30:00,21.23,21.32,21.23,21.32,4000.0,21.23,21.32,21.23,21.32,4000.0
2007-03-14 14:35:00,21.31,21.31,21.29,21.3,6000.0,21.31,21.31,21.29,21.3,6000.0
2007-03-14 14:40:00,21.31,21.34,21.31,21.33,4800.0,21.31,21.34,21.31,21.33,4800.0
2007-03-14 14:45:00,21.31,21.31,21.3,21.3,3600.0,21.31,21.31,21.3,21.3,3600.0
2007-03-14 14:50:00,21.31,21.31,21.24,21.26,4400.0,21.31,21.31,21.24,21.26,4400.0
2007-03-14 14:55:00,21.25,21.3,21.25,21.29,15600.0,21.25,21.3,21.25,21.29,15600.0
2007-03-14 15:00:00,21.29,21.31,21.29,21.31,2000.0,21.29,21.31,21.29,21.31,2000.0
2007-03-14 15:05:00,21.31,21.32,21.31,21.32,3600.0,21.31,21.32,21.31,21.32,3600.0
2007-03-14 15:10:00,21.32,21.33,21.32,21.33,4800.0,21.32,21.33,21.32,21.33,4800.0
2007-03-14 15:15:00,21.32,21.32,21.31,21.31,6400.0,21.32,21.32,21.31,21.31,6400.0
2007-03-14 15:20:00,21.31,21.32,21.31,21.32,4000.0,21.31,21.32,21.31,21.32,4000.0
2007-03-14 15:25:00,21.31,21.31,21.31,21.31,3600.0,21.31,21.31,21.31,21.31,3600.0
2007-03-14 15:30:00,21.31,21.31,21.27,21.27,6400.0,21.31,21.31,21.27,21.27,6400.0
2007-03-14 15:35:00,21.25,21.3,21.25,21.28,8800.0,21.25,21.3,21.25,21.28,8800.0
2007-03-14 15:40:00,21.28,21.3,21.28,21.29,5600.0,21.28,21.3,21.28,21.29,5600.0
2007-03-14 15:45:00,21.3,21.3,21.28,21.28,9200.0,21.3,21.3,21.28,21.28,9200.0
2007-03-14 15:50:00,21.28,21.29,21.28,21.29,10000.0,21.28,21.29,21.28,21.29,10000.0
2007-03-14 15:55:00,21.28,21.31,21.28,21.31,15600.0,21.28,21.31,21.28,21.31,15600.0
2007-03-15 09:30:00,21.36,21.36,21.27,21.36,24800.0,21.36,21.36,21.27,21.36,24800.0
2007-03-15 09:35:00,21.36,21.36,21.36,21.36,4000.0,21.36,21.36,21.36,21.36,4000.0
2007-03-15 09:40:00,21.36,21.41,21.36,21.41,10800.0,21.36,21.41,21.36,21.41,10800.0
2007-03-15 09:45:00,21.41,21.45,21.41,21.45,2400.0,21.41,21.45,21.41,21.45,2400.0
2007-03-15 09:50:00,21.43,21.45,21.43,21.45,800.0,21.43,21.45,21.43,21.45,800.0
2007-03-15 09:55:00,21.45,21.48,21.45,21.47,6800.0,21.45,21.48,21.45,21.47,6800.0
2007-03-15 10:00:00,21.46,21.46,21.44,21.45,4000.0,21.46,21.46,21.44,21.45,4000.0
2007-03-15 10:05:00,21.45,21.45,21.45,21.45,400.0,21.45,21.45,21.45,21.45,400.0
2007-03-15 10:10:00,21.45,21.45,21.45,21.45,0.0,21.45,21.45,21.45,21.45,0.0
2007-03-15 10:15:00,21.49,21.49,21.49,21.49,400.0,21.49,21.49,21.49,21.49,400.0
2007-03-15 10:20:00,21.48,21.48,21.48,21.48,1600.0,21.48,21.48,21.48,21.48,1600.0
2007-03-15 10:25:00,21.48,21.48,21.48,21.48,0.0,21.48,21.48,21.48,21.48,0.0
2007-03-15 10:30:00,21.46,21.47,21.44,21.47,2800.0,21.46,21.47,21.44,21.47,2800.0
2007-03-15 10:35:00,21.47,21.48,21.47,21.47,1600.0,21.47,21.48,21.47,21.47,1600.0
2007-03-15 10:40:00,21.47,21.47,21.47,21.47,0.0,21.47,21.47,21.47,21.47,0.0
2007-03-15 10:45:00,21.47,21.47,21.47,21.47,400.0,21.47,21.47,21.47,21.47,400.0
2007-03-15 10:50:00,21.47,21.47,21.45,21.45,4400.0,21.47,21.47,21.45,21.45,4400.0
2007-03-15 10:55:00,21.45,21.45,21.45,21.45,0.0,21.45,21.45,21.45,21.45,0.0
2007-03-15 11:00:00,21.43,21.43,21.43,21.43,1200.0,21.43,21.43,21.43,21.43,1200.0
2007-03-15 11:05:00,21.43,21.43,21.43,21.43,0.0,21.43,21.43,21.43,21.43,0.0
2007-03-15 11:10:00,21.41,21.41,21.41,21.41,2000.0,21.41,21.41,21.41,21.41,2000.0
2007-03-15 11:15:00,21.37,21.37,21.32,21.32,3200.0,21.37,21.37,21.32,21.32,3200.0
2007-03-15 11:20:00,21.49,21.49,21.33,21.37,10000.0,21.49,21.49,21.33,21.37,10000.0
2007-03-15 11:25:00,21.36,21.38,21.32,21.34,8800.0,21.36,21.38,21.32,21.34,8800.0
2007-03-15 11:30:00,21.32,21.34,21.32,21.33,1200.0,21.32,21.34,21.32,21.33,1200.0
2007-03-15 11:35:00,21.33,21.33,21.33,21.33,0.0,21.33,21.33,21.33,21.33,0.0
2007-03-15 11:40:00,21.33,21.33,21.33,21.33,0.0,21.33,21.33,21.33,21.33,0.0
2007-03-15 11:45:00,21.33,21.33,21.28,21.29,3200.0,21.33,21.33,21.28,21.29,3200.0
2007-03-15 11:50:00,21.28,21.3,21.28,21.3,2400.0,21.28,21.3,21.28,21.3,2400.0
2007-03-15 11:55:00,21.26,21.26,21.26,21.26,400.0,21.26,21.26,21.26,21.26,400.0
2007-03-15 12:00:00,21.27,21.31,21.27,21.29,11600.0,21.27,21.31,21.27,21.29,11600.0
2007-03-15 12:05:00,21.31,21.32,21.31,21.32,1200.0,21.31,21.32,21.31,21.32,1200.0
2007-03-15 12:10:00,21.33,21.33,21.33,21.33,800.0,21.33,21.33,21.33,21.33,800.0
2007-03-15 12:15:00,21.33,21.38,21.33,21.36,7200.0,21.33,21.38,21.33,21.36,7200.0
2007-03-15 12:20:00,21.36,21.36,21.36,21.36,1200.0,21.36,21.36,21.36,21.36,1200.0
2007-03-15 12:25:00,21.36,21.39,21.36,21.39,1200.0,21.36,21.39,21.36,21.39,1200.0
2007-03-15 12:30:00,21.38,21.41,21.36,21.4,12800.0,21.38,21.41,21.36,21.4,12800.0
2007-03-15 12:35:00,21.4,21.4,21.4,21.4,4000.0,21.4,21.4,21.4,21.4,4000.0
2007-03-15 12:40:00,21.4,21.42,21.4,21.41,1200.0,21.4,21.42,21.4,21.41,1200.0
2007-03-15 12:45:00,21.41,21.41,21.41,21.41,400.0,21.41,21.41,21.41,21.41,400.0
2007-03-15 12:50:00,21.41,21.41,21.41,21.41,1200.0,21.41,21.41,21.41,21.41,1200.0
2007-03-15 12:55:00,21.41,21.41,21.41,21.41,2400.0,21.41,21.41,21.41,21.41,2400.0
2007-03-15 13:00:00,21.4,21.4,21.4,21.4,2800.0,21.4,21.4,21.4,21.4,2800.0
2007-03-15 13:05:00,21.4,21.4,21.4,21.4,1200.0,21.4,21.4,21.4,21.4,1200.0
2007-03-15 13:10:00,21.4,21.41,21.4,21.41,1200.0,21.4,21.41,21.4,21.41,1200.0
2007-03-15 13:15:00,21.41,21.41,21.41,21.41,1200.0,21.41,21.41,21.41,21.41,1200.0
2007-03-15 13:20:00,21.41,21.41,21.41,21.41,0.0,21.41,21.41,21.41,21.41,0.0
2007-03-15 13:25:00,21.41,21.41,21.41,21.41,400.0,21.41,21.41,21.41,21.41,400.0
2007-03-15 13:30:00,21.41,21.41,21.4,21.4,6400.0,21.41,21.41,21.4,21.4,6400.0
2007-03-15 13:35:00,21.37,21.37,21.37,21.37,400.0,21.37,21.37,21.37,21.37,400.0
2007-03-15 13:40:00,21.37,21.38,21.36,21.36,2400.0,21.37,21.38,21.36,21.36,2400.0
2007-03-15 13:45:00,21.36,21.38,21.36,21.37,3200.0,21.36,21.38,21.36,21.37,3200.0
2007-03-15 13:50:00,21.38,21.38,21.32,21.33,98400.0,21.38,21.38,21.32,21.33,98400.0
2007-03-15 13:55:00,21.33,21.33,21.3,21.32,42800.0,21.33,21.33,21.3,21.32,42800.0
2007-03-15 14:00:00,21.31,21.31,21.31,21.31,1200.0,21.31,21.31,21.31,21.31,1200.0
2007-03-15 14:05:00,21.32,21.33,21.32,21.33,4400.0,21.32,21.33,21.32,21.33,4400.0
2007-03-15 14:10:00,21.33,21.34,21.33,21.34,3200.0,21.33,21.34,21.33,21.34,3200.0
2007-03-15 14:15:00,21.34,21.35,21.33,21.35,4000.0,21.34,21.35,21.33,21.35,4000.0
2007-03-15 14:20:00,21.35,21.35,21.35,21.35,800.0,21.35,21.35,21.35,21.35,800.0
2007-03-15 14:25:00,21.34,21.34,21.34,21.34,400.0,21.34,21.34,21.34,21.34,400.0
2007-03-15 14:30:00,21.34,21.34,21.34,21.34,2800.0,21.34,21.34,21.34,21.34,2800.0
2007-03-15 14:35:00,21.35,21.36,21.35,21.36,5200.0,21.35,21.36,21.35,21.36,5200.0
2007-03-15 14:40:00,21.36,21.37,21.35,21.37,2400.0,21.36,21.37,21.35,21.37,2400.0
2007-03-15 14:45:00,21.36,21.37,21.36,21.37,2000.0,21.36,21.37,21.36,21.37,2000.0
2007-03-15 14:50:00,21.38,21.4,21.38,21.4,5600.0,21.38,21.4,21.38,21.4,5600.0
2007-03-15 14:55:00,21.4,21.41,21.4,21.41,1600.0,21.4,21.41,21.4,21.41,1600.0
2007-03-15 15:00:00,21.4,21.4,21.39,21.4,2800.0,21.4,21.4,21.39,21.4,2800.0
2007-03-15 15:05:00,21.4,21.4,21.39,21.4,1600.0,21.4,21.4,21.39,21.4,1600.0
2007-03-15 15:10:00,21.4,21.41,21.39,21.39,1200.0,21.4,21.41,21.39,21.39,1200.0
2007-03-15 15:15:00,21.41,21.42,21.41,21.42,1600.0,21.41,21.42,21.41,21.42,1600.0
2007-03-15 15:20:00,21.43,21.44,21.43,21.43,3600.0,21.43,21.44,21.43,21.43,3600.0
2007-03-15 15:25:00,21.44,21.46,21.41,21.41,11600.0,21.44,21.46,21.41,21.41,11600.0
2007-03-15 15:30:00,21.41,21.41,21.39,21.4,4800.0,21.41,21.41,21.39,21.4,4800.0
2007-03-15 15:35:00,21.4,21.41,21.4,21.4,4800.0,21.4,21.41,21.4,21.4,4800.0
2007-03-15 15:40:00,21.4,21.42,21.4,21.42,4800.0,21.4,21.42,21.4,21.42,4800.0
2007-03-15 15:45:00,21.42,21.42,21.39,21.39,5200.0,21.42,21.42,21.39,21.39,5200.0
2007-03-15 15:50:00,21.4,21.41,21.4,21.41,6400.0,21.4,21.41,21.4,21.41,6400.0
2007-03-15 15:55:00,21.4,21.44,21.4,21.44,10000.0,21.4,21.44,21.4,21.44,10000.0
2007-03-16 09:30:00,21.45,21.45,21.39,21.39,14800.0,21.45,21.45,21.39,21.39,14800.0
2007-03-16 09:35:00,21.41,21.41,21.4,21.4,2400.0,21.41,21.41,21.4,21.4,2400.0
2007-03-16 09:40:00,21.36,21.4,21.36,21.4,2400.0,21.36,21.4,21.36,21.4,2400.0
2007-03-16 09:45:00,21.39,21.39,21.36,21.36,2400.0,21.39,21.39,21.36,21.36,2400.0
2007-03-16 09:50:00,21.38,21.39,21.38,21.39,2400.0,21.38,21.39,21.38,21.39,2400.0
2007-03-16 09:55:00,21.39,21.4,21.39,21.4,5200.0,21.39,21.4,21.39,21.4,5200.0
2007-03-16 10:00:00,21.44,21.44,21.42,21.42,6000.0,21.44,21.44,21.42,21.42,6000.0
2007-03-16 10:05:00,21.44,21.44,21.44,21.44,2000.0,21.44,21.44,21.44,21.44,2000.0
2007-03-16 10:10:00,21.44,21.44,21.44,21.44,0.0,21.44,21.44,21.44,21.44,0.0
2007-03-16 10:15:00,21.43,21.44,21.43,21.44,3200.0,21.43,21.44,21.43,21.44,3200.0
2007-03-16 10:20:00,21.43,21.44,21.43,21.44,7600.0,21.43,21.44,21.43,21.44,7600.0
2007-03-16 10:25:00,21.44,21.44,21.44,21.44,3200.0,21.44,21.44,21.44,21.44,3200.0
2007-03-16 10:30:00,21.44,21.47,21.44,21.46,9600.0,21.44,21.47,21.44,21.46,9600.0
2007-03-16 10:35:00,21.46,21.47,21.46,21.46,2000.0,21.46,21.47,21.46,21.46,2000.0
2007-03-16 10:40:00,21.46,21.47,21.45,21.46,6800.0,21.46,21.47,21.45,21.46,6800.0
2007-03-16 10:45:00,21.47,21.47,21.47,21.47,800.0,21.47,21.47,21.47,21.47,800.0
2007-03-16 10:50:00,21.46,21.47,21.46,21.47,2000.0,21.46,21.47,21.46,21.47,2000.0
2007-03-16 10:55:00,21.47,21.47,21.47,21.47,400.0,21.47,21.47,21.47,21.47,400.0
2007-03-16 11:00:00,21.46,21.46,21.46,21.46,26400.0,21.46,21.46,21.46,21.46,26400.0
2007-03-16 11:05:00,21.46,21.46,21.46,21.46,3600.0,21.46,21.46,21.46,21.46,3600.0
2007-03-16 11:10:00,21.46,21.46,21.46,21.46,1600.0,21.46,21.46,21.46,21.46,1600.0
2007-03-16 11:15:00,21.46,21.46,21.46,21.46,16000.0,21.46,21.46,21.46,21.46,16000.0
2007-03-16 11:20:00,21.45,21.45,21.45,21.45,1200.0,21.45,21.45,21.45,21.45,1200.0
2007-03-16 11:25:00,21.45,21.45,21.45,21.45,16000.0,21.45,21.45,21.45,21.45,16000.0
2007-03-16 11:30:00,21.45,21.45,21.45,21.45,12400.0,21.45,21.45,21.45,21.45,12400.0
2007-03-16 11:35:00,21.44,21.45,21.44,21.45,6800.0,21.44,21.45,21.44,21.45,6800.0
2007-03-16 11:40:00,21.45,21.45,21.45,21.45,800.0,21.45,21.45,21.45,21.45,800.0
2007-03-16 11:45:00,21.46,21.46,21.45,21.45,3600.0,21.46,21.46,21.45,21.45,3600.0
2007-03-16 11:50:00,21.47,21.47,21.46,21.46,2800.0,21.47,21.47,21.46,21.46,2800.0
2007-03-16 11:55:00,21.46,21.47,21.46,21.47,12000.0,21.46,21.47,21.46,21.47,12000.0
2007-03-16 12:00:00,21.47,21.48,21.47,21.48,2800.0,21.47,21.48,21.47,21.48,2800.0
2007-03-16 12:05:00,21.49,21.49,21.48,21.48,1600.0,21.49,21.49,21.48,21.48,1600.0
2007-03-16 12:10:00,21.49,21.49,21.48,21.48,1200.0,21.49,21.49,21.48,21.48,1200.0
2007-03-16 12:15:00,21.48,21.51,21.48,21.5,8000.0,21.48,21.51,21.48,21.5,8000.0
2007-03-16 12:20:00,21.5,21.5,21.49,21.5,3600.0,21.5,21.5,21.49,21.5,3600.0
2007-03-16 12:25:00,21.5,21.5,21.49,21.5,10800.0,21.5,21.5,21.49,21.5,10800.0
2007-03-16 12:30:00,21.49,21.49,21.49,21.49,800.0,21.49,21.49,21.49,21.49,800.0
2007-03-16 12:35:00,21.49,21.49,21.49,21.49,2000.0,21.49,21.49,21.49,21.49,2000.0
2007-03-16 12:40:00,21.5,21.5,21.49,21.49,2000.0,21.5,21.5,21.49,21.49,2000.0
2007-03-16 12:45:00,21.49,21.5,21.49,21.5,1200.0,21.49,21.5,21.49,21.5,1200.0
2007-03-16 12:50:00,21.49,21.49,21.49,21.49,400.0,21.49,21.49,21.49,21.49,400.0
2007-03-16 12:55:00,21.49,21.49,21.49,21.49,400.0,21.49,21.49,21.49,21.49,400.0
2007-03-16 13:00:00,21.5,21.5,21.5,21.5,7200.0,21.5,21.5,21.5,21.5,7200.0
2007-03-16 13:05:00,21.49,21.49,21.49,21.49,2800.0,21.49,21.49,21.49,21.49,2800.0
2007-03-16 13:10:00,21.49,21.51,21.49,21.51,6000.0,21.49,21.51,21.49,21.51,6000.0
2007-03-16 13:15:00,21.51,21.51,21.51,21.51,0.0,21.51,21.51,21.51,21.51,0.0
2007-03-16 13:20:00,21.51,21.51,21.5,21.5,4800.0,21.51,21.51,21.5,21.5,4800.0
2007-03-16 13:25:00,21.51,21.51,21.5,21.51,6000.0,21.51,21.51,21.5,21.51,6000.0
2007-03-16 13:30:00,21.5,21.5,21.5,21.5,400.0,21.5,21.5,21.5,21.5,400.0
2007-03-16 13:35:00,21.5,21.51,21.5,21.5,1600.0,21.5,21.51,21.5,21.5,1600.0
2007-03-16 13:40:00,21.5,21.5,21.5,21.5,400.0,21.5,21.5,21.5,21.5,400.0
2007-03-16 13:45:00,21.5,21.5,21.49,21.49,2800.0,21.5,21.5,21.49,21.49,2800.0
2007-03-16 13:50:00,21.49,21.49,21.49,21.49,2400.0,21.49,21.49,21.49,21.49,2400.0
2007-03-16 13:55:00,21.49,21.49,21.49,21.49,0.0,21.49,21.49,21.49,21.49,0.0
2007-03-16 14:00:00,21.5,21.5,21.5,21.5,1200.0,21.5,21.5,21.5,21.5,1200.0
2007-03-16 14:05:00,21.49,21.49,21.49,21.49,2000.0,21.49,21.49,21.49,21.49,2000.0
2007-03-16 14:10:00,21.47,21.47,21.44,21.46,2000.0,21.47,21.47,21.44,21.46,2000.0
2007-03-16 14:15:00,21.45,21.45,21.45,21.45,1200.0,21.45,21.45,21.45,21.45,1200.0
2007-03-16 14:20:00,21.43,21.43,21.43,21.43,2800.0,21.43,21.43,21.43,21.43,2800.0
2007-03-16 14:25:00,21.42,21.43,21.41,21.41,2400.0,21.42,21.43,21.41,21.41,2400.0
2007-03-16 14:30:00,21.42,21.42,21.42,21.42,400.0,21.42,21.42,21.42,21.42,400.0
2007-03-16 14:35:00,21.42,21.42,21.42,21.42,2400.0,21.42,21.42,21.42,21.42,2400.0
2007-03-16 14:40:00,21.42,21.42,21.42,21.42,2400.0,21.42,21.42,21.42,21.42,2400.0
2007-03-16 14:45:00,21.42,21.43,21.42,21.42,2800.0,21.42,21.43,21.42,21.42,2800.0
2007-03-16 14:50:00,21.42,21.42,21.42,21.42,0.0,21.42,21.42,21.42,21.42,0.0
2007-03-16 14:55:00,21.43,21.43,21.43,21.43,400.0,21.43,21.43,21.43,21.43,400.0
2007-03-16 15:00:00,21.43,21.43,21.43,21.43,3200.0,21.43,21.43,21.43,21.43,3200.0
2007-03-16 15:05:00,21.43,21.43,21.43,21.43,1600.0,21.43,21.43,21.43,21.43,1600.0
2007-03-16 15:10:00,21.44,21.44,21.43,21.43,2800.0,21.44,21.44,21.43,21.43,2800.0
2007-03-16 15:15:00,21.44,21.46,21.44,21.46,8400.0,21.44,21.46,21.44,21.46,8400.0
2007-03-16 15:20:00,21.46,21.46,21.46,21.46,3200.0,21.46,21.46,21.46,21.46,3200.0
2007-03-16 15:25:00,21.46,21.48,21.46,21.48,3200.0,21.46,21.48,21.46,21.48,3200.0
2007-03-16 15:30:00,21.49,21.49,21.48,21.49,5200.0,21.49,21.49,21.48,21.49,5200.0
2007-03-16 15:35:00,21.48,21.49,21.48,21.49,2800.0,21.48,21.49,21.48,21.49,2800.0
2007-03-16 15:40:00,21.48,21.49,21.48,21.48,4400.0,21.48,21.49,21.48,21.48,4400.0
2007-03-16 15:45:00,21.48,21.49,21.48,21.48,7200.0,21.48,21.49,21.48,21.48,7200.0
2007-03-16 15:50:00,21.49,21.49,21.49,21.49,5200.0,21.49,21.49,21.49,21.49,5200.0
2007-03-16 15:55:00,21.48,21.5,21.48,21.49,17200.0,21.48,21.5,21.48,21.49,17200.0
2007-03-19 09:30:00,21.52,21.52,21.44,21.47,7600.0,21.52,21.52,21.44,21.47,7600.0
2007-03-19 09:35:00,21.49,21.5,21.49,21.49,3600.0,21.49,21.5,21.49,21.49,3600.0
2007-03-19 09:40:00,21.49,21.49,21.49,21.49,400.0,21.49,21.49,21.49,21.49,400.0
2007-03-19 09:45:00,21.5,21.5,21.5,21.5,800.0,21.5,21.5,21.5,21.5,800.0
2007-03-19 09:50:00,21.5,21.5,21.48,21.48,4000.0,21.5,21.5,21.48,21.48,4000.0
2007-03-19 09:55:00,21.48,21.48,21.47,21.48,3200.0,21.48,21.48,21.47,21.48,3200.0
2007-03-19 10:00:00,21.47,21.47,21.43,21.43,3600.0,21.47,21.47,21.43,21.43,3600.0
2007-03-19 10:05:00,21.43,21.45,21.43,21.44,2400.0,21.43,21.45,21.43,21.44,2400.0
2007-03-19 10:10:00,21.44,21.45,21.44,21.45,2400.0,21.44,21.45,21.44,21.45,2400.0
2007-03-19 10:15:00,21.46,21.46,21.46,21.46,400.0,21.46,21.46,21.46,21.46,400.0
2007-03-19 10:20:00,21.46,21.46,21.46,21.46,1200.0,21.46,21.46,21.46,21.46,1200.0
2007-03-19 10:25:00,21.48,21.48,21.48,21.48,400.0,21.48,21.48,21.48,21.48,400.0
2007-03-19 10:30:00,21.49,21.52,21.49,21.52,5600.0,21.49,21.52,21.49,21.52,5600.0
2007-03-19 10:35:00,21.52,21.52,21.51,21.51,2400.0,21.52,21.52,21.51,21.51,2400.0
2007-03-19 10:40:00,21.51,21.51,21.51,21.51,0.0,21.51,21.51,21.51,21.51,0.0
2007-03-19 10:45:00,21.5,21.5,21.5,21.5,400.0,21.5,21.5,21.5,21.5,400.0
2007-03-19 10:50:00,21.5,21.5,21.5,21.5,400.0,21.5,21.5,21.5,21.5,400.0
2007-03-19 10:55:00,21.51,21.51,21.5,21.5,800.0,21.51,21.51,21.5,21.5,800.0
2007-03-19 11:00:00,21.5,21.52,21.5,21.51,7200.0,21.5,21.52,21.5,21.51,7200.0
2007-03-19 11:05:00,21.51,21.52,21.51,21.52,1600.0,21.51,21.52,21.51,21.52,1600.0
2007-03-19 11:10:00,21.51,21.53,21.51,21.53,1600.0,21.51,21.53,21.51,21.53,1600.0
2007-03-19 11:15:00,21.53,21.54,21.53,21.54,2800.0,21.53,21.54,21.53,21.54,2800.0
2007-03-19 11:20:00,21.54,21.54,21.53,21.53,2400.0,21.54,21.54,21.53,21.53,2400.0
2007-03-19 11:25:00,21.54,21.56,21.54,21.55,2800.0,21.54,21.56,21.54,21.55,2800.0
2007-03-19 11:30:00,21.56,21.58,21.56,21.56,7200.0,21.56,21.58,21.56,21.56,7200.0
2007-03-19 11:35:00,21.57,21.58,21.57,21.58,4000.0,21.57,21.58,21.57,21.58,4000.0
2007-03-19 11:40:00,21.56,21.56,21.56,21.56,800.0,21.56,21.56,21.56,21.56,800.0
2007-03-19 11:45:00,21.57,21.57,21.56,21.56,1200.0,21.57,21.57,21.56,21.56,1200.0
2007-03-19 11:50:00,21.57,21.6,21.57,21.6,2400.0,21.57,21.6,21.57,21.6,2400.0
2007-03-19 11:55:00,21.6,21.62,21.6,21.62,2000.0,21.6,21.62,21.6,21.62,2000.0
2007-03-19 12:00:00,21.63,21.63,21.57,21.57,9200.0,21.63,21.63,21.57,21.57,9200.0
2007-03-19 12:05:00,21.57,21.57,21.57,21.57,0.0,21.57,21.57,21.57,21.57,0.0
2007-03-19 12:10:00,21.57,21.57,21.56,21.56,2400.0,21.57,21.57,21.56,21.56,2400.0
2007-03-19 12:15:00,21.56,21.57,21.56,21.57,800.0,21.56,21.57,21.56,21.57,800.0
2007-03-19 12:20:00,21.57,21.57,21.57,21.57,0.0,21.57,21.57,21.57,21.57,0.0
2007-03-19 12:25:00,21.58,21.61,21.58,21.61,2000.0,21.58,21.61,21.58,21.61,2000.0
2007-03-19 12:30:00,21.6,21.6,21.6,21.6,400.0,21.6,21.6,21.6,21.6,400.0
2007-03-19 12:35:00,21.61,21.61,21.61,21.61,400.0,21.61,21.61,21.61,21.61,400.0
2007-03-19 12:40:00,21.64,21.64,21.62,21.63,4000.0,21.64,21.64,21.62,21.63,4000.0
2007-03-19 12:45:00,21.64,21.64,21.62,21.64,4000.0,21.64,21.64,21.62,21.64,4000.0
2007-03-19 12:50:00,21.63,21.64,21.62,21.64,1200.0,21.63,21.64,21.62,21.64,1200.0
2007-03-19 12:55:00,21.62,21.62,21.62,21.62,400.0,21.62,21.62,21.62,21.62,400.0
2007-03-19 13:00:00,21.62,21.62,21.62,21.62,800.0,21.62,21.62,21.62,21.62,800.0
2007-03-19 13:05:00,21.61,21.63,21.61,21.63,1600.0,21.61,21.63,21.61,21.63,1600.0
2007-03-19 13:10:00,21.62,21.62,21.61,21.61,2000.0,21.62,21.62,21.61,21.61,2000.0
2007-03-19 13:15:00,21.63,21.63,21.63,21.63,800.0,21.63,21.63,21.63,21.63,800.0
2007-03-19 13:20:00,21.62,21.63,21.62,21.62,4000.0,21.62,21.63,21.62,21.62,4000.0
2007-03-19 13:25:00,21.62,21.63,21.6,21.6,2800.0,21.62,21.63,21.6,21.6,2800.0
2007-03-19 13:30:00,21.61,21.61,21.61,21.61,800.0,21.61,21.61,21.61,21.61,800.0
2007-03-19 13:35:00,21.61,21.61,21.6,21.6,800.0,21.61,21.61,21.6,21.6,800.0
2007-03-19 13:40:00,21.61,21.62,21.61,21.62,1600.0,21.61,21.62,21.61,21.62,1600.0
2007-03-19 13:45:00,21.61,21.61,21.61,21.61,400.0,21.61,21.61,21.61,21.61,400.0
2007-03-19 13:50:00,21.64,21.64,21.64,21.64,400.0,21.64,21.64,21.64,21.64,400.0
2007-03-19 13:55:00,21.65,21.65,21.63,21.64,1200.0,21.65,21.65,21.63,21.64,1200.0
2007-03-19 14:00:00,21.63,21.64,21.63,21.64,800.0,21.63,21.64,21.63,21.64,800.0
2007-03-19 14:05:00,21.65,21.65,21.65,21.65,1200.0,21.65,21.65,21.65,21.65,1200.0
2007-03-19 14:10:00,21.65,21.66,21.64,21.66,3600.0,21.65,21.66,21.64,21.66,3600.0
2007-03-19 14:15:00,21.68,21.68,21.65,21.65,5200.0,21.68,21.68,21.65,21.65,5200.0
2007-03-19 14:20:00,21.65,21.65,21.65,21.65,1600.0,21.65,21.65,21.65,21.65,1600.0
2007-03-19 14:25:00,21.65,21.65,21.65,21.65,1600.0,21.65,21.65,21.65,21.65,1600.0
2007-03-19 14:30:00,21.65,21.65,21.65,21.65,3200.0,21.65,21.65,21.65,21.65,3200.0
2007-03-19 14:35:00,21.65,21.65,21.65,21.65,2800.0,21.65,21.65,21.65,21.65,2800.0
2007-03-19 14:40:00,21.65,21.65,21.65,21.65,1200.0,21.65,21.65,21.65,21.65,1200.0
2007-03-19 14:45:00,21.65,21.65,21.65,21.65,1200.0,21.65,21.65,21.65,21.65,1200.0
2007-03-19 14:50:00,21.65,21.65,21.65,21.65,3200.0,21.65,21.65,21.65,21.65,3200.0
2007-03-19 14:55:00,21.65,21.65,21.64,21.65,5600.0,21.65,21.65,21.64,21.65,5600.0
2007-03-19 15:00:00,21.65,21.65,21.65,21.65,0.0,21.65,21.65,21.65,21.65,0.0
2007-03-19 15:05:00,21.64,21.64,21.64,21.64,7600.0,21.64,21.64,21.64,21.64,7600.0
2007-03-19 15:10:00,21.64,21.65,21.64,21.65,8400.0,21.64,21.65,21.64,21.65,8400.0
2007-03-19 15:15:00,21.65,21.65,21.64,21.64,1600.0,21.65,21.65,21.64,21.64,1600.0
2007-03-19 15:20:00,21.65,21.66,21.65,21.66,1200.0,21.65,21.66,21.65,21.66,1200.0
2007-03-19 15:25:00,21.66,21.66,21.65,21.65,4400.0,21.66,21.66,21.65,21.65,4400.0
2007-03-19 15:30:00,21.65,21.67,21.65,21.67,4000.0,21.65,21.67,21.65,21.67,4000.0
2007-03-19 15:35:00,21.67,21.67,21.66,21.67,2800.0,21.67,21.67,21.66,21.67,2800.0
2007-03-19 15:40:00,21.67,21.68,21.67,21.68,2000.0,21.67,21.68,21.67,21.68,2000.0
2007-03-19 15:45:00,21.68,21.7,21.67,21.7,4000.0,21.68,21.7,21.67,21.7,4000.0
2007-03-19 15:50:00,21.7,21.7,21.69,21.69,9200.0,21.7,21.7,21.69,21.69,9200.0
2007-03-19 15:55:00,21.69,21.7,21.69,21.7,16800.0,21.69,21.7,21.69,21.7,16800.0
2007-03-20 09:30:00,21.72,21.72,21.4,21.42,18400.0,21.72,21.72,21.4,21.42,18400.0
2007-03-20 09:35:00,21.42,21.45,21.41,21.44,4800.0,21.42,21.45,21.41,21.44,4800.0
2007-03-20 09:40:00,21.44,21.44,21.39,21.39,5200.0,21.44,21.44,21.39,21.39,5200.0
2007-03-20 09:45:00,21.4,21.43,21.4,21.4,2800.0,21.4,21.43,21.4,21.4,2800.0
2007-03-20 09:50:00,21.4,21.4,21.4,21.4,1200.0,21.4,21.4,21.4,21.4,1200.0
2007-03-20 09:55:00,21.4,21.42,21.37,21.4,3600.0,21.4,21.42,21.37,21.4,3600.0
2007-03-20 10:00:00,21.39,21.39,21.36,21.37,3600.0,21.39,21.39,21.36,21.37,3600.0
2007-03-20 10:05:00,21.36,21.37,21.36,21.36,4400.0,21.36,21.37,21.36,21.36,4400.0
2007-03-20 10:10:00,21.38,21.41,21.38,21.4,3600.0,21.38,21.41,21.38,21.4,3600.0
2007-03-20 10:15:00,21.4,21.4,21.4,21.4,0.0,21.4,21.4,21.4,21.4,0.0
2007-03-20 10:20:00,21.38,21.41,21.37,21.38,4000.0,21.38,21.41,21.37,21.38,4000.0
2007-03-20 10:25:00,21.37,21.38,21.37,21.38,1200.0,21.37,21.38,21.37,21.38,1200.0
2007-03-20 10:30:00,21.4,21.41,21.4,21.4,1200.0,21.4,21.41,21.4,21.4,1200.0
2007-03-20 10:35:00,21.41,21.45,21.41,21.45,7200.0,21.41,21.45,21.41,21.45,7200.0
2007-03-20 10:40:00,21.46,21.5,21.46,21.5,7600.0,21.46,21.5,21.46,21.5,7600.0
2007-03-20 10:45:00,21.51,21.51,21.49,21.5,2800.0,21.51,21.51,21.49,21.5,2800.0
2007-03-20 10:50:00,21.48,21.52,21.48,21.5,2000.0,21.48,21.52,21.48,21.5,2000.0
2007-03-20 10:55:00,21.49,21.49,21.49,21.49,400.0,21.49,21.49,21.49,21.49,400.0
2007-03-20 11:00:00,21.51,21.52,21.5,21.5,2400.0,21.51,21.52,21.5,21.5,2400.0
2007-03-20 11:05:00,21.5,21.5,21.49,21.5,2000.0,21.5,21.5,21.49,21.5,2000.0
2007-03-20 11:10:00,21.5,21.5,21.5,21.5,3200.0,21.5,21.5,21.5,21.5,3200.0
2007-03-20 11:15:00,21.5,21.5,21.49,21.49,2400.0,21.5,21.5,21.49,21.49,2400.0
2007-03-20 11:20:00,21.49,21.49,21.48,21.48,2000.0,21.49,21.49,21.48,21.48,2000.0
2007-03-20 11:25:00,21.48,21.48,21.48,21.48,0.0,21.48,21.48,21.48,21.48,0.0
2007-03-20 11:30:00,21.49,21.5,21.49,21.5,2800.0,21.49,21.5,21.49,21.5,2800.0
2007-03-20 11:35:00,21.5,21.5,21.5,21.5,800.0,21.5,21.5,21.5,21.5,800.0
2007-03-20 11:40:00,21.49,21.49,21.48,21.48,3200.0,21.49,21.49,21.48,21.48,3200.0
2007-03-20 11:45:00,21.5,21.5,21.5,21.5,400.0,21.5,21.5,21.5,21.5,400.0
2007-03-20 11:50:00,21.5,21.5,21.5,21.5,0.0,21.5,21.5,21.5,21.5,0.0
2007-03-20 11:55:00,21.5,21.5,21.5,21.5,6800.0,21.5,21.5,21.5,21.5,6800.0
2007-03-20 12:00:00,21.5,21.5,21.5,21.5,2400.0,21.5,21.5,21.5,21.5,2400.0
2007-03-20 12:05:00,21.5,21.5,21.5,21.5,1200.0,21.5,21.5,21.5,21.5,1200.0
2007-03-20 12:10:00,21.5,21.5,21.5,21.5,800.0,21.5,21.5,21.5,21.5,800.0
2007-03-20 12:15:00,21.5,21.5,21.5,21.5,1200.0,21.5,21.5,21.5,21.5,1200.0
2007-03-20 12:20:00,21.5,21.5,21.5,21.5,800.0,21.5,21.5,21.5,21.5,800.0
2007-03-20 12:25:00,21.5,21.5,21.5,21.5,400.0,21.5,21.5,21.5,21.5,400.0
2007-03-20 12:30:00,21.5,21.5,21.5,21.5,800.0,21.5,21.5,21.5,21.5,800.0
2007-03-20 12:35:00,21.5,21.5,21.5,21.5,1200.0,21.5,21.5,21.5,21.5,1200.0
2007-03-20 12:40:00,21.5,21.5,21.5,21.5,4000.0,21.5,21.5,21.5,21.5,4000.0
2007-03-20 12:45:00,21.5,21.5,21.5,21.5,0.0,21.5,21.5,21.5,21.5,0.0
2007-03-20 12:50:00,21.5,21.5,21.5,21.5,800.0,21.5,21.5,21.5,21.5,800.0
2007-03-20 12:55:00,21.5,21.5,21.5,21.5,0.0,21.5,21.5,21.5,21.5,0.0
2007-03-20 13:00:00,21.5,21.5,21.49,21.49,3200.0,21.5,21.5,21.49,21.49,3200.0
2007-03-20 13:05:00,21.5,21.5,21.5,21.5,400.0,21.5,21.5,21.5,21.5,400.0
2007-03-20 13:10:00,21.5,21.5,21.5,21.5,0.0,21.5,21.5,21.5,21.5,0.0
2007-03-20 13:15:00,21.49,21.49,21.49,21.49,1600.0,21.49,21.49,21.49,21.49,1600.0
2007-03-20 13:20:00,21.49,21.49,21.49,21.49,800.0,21.49,21.49,21.49,21.49,800.0
2007-03-20 13:25:00,21.5,21.5,21.5,21.5,1600.0,21.5,21.5,21.5,21.5,1600.0
2007-03-20 13:30:00,21.5,21.5,21.5,21.5,4800.0,21.5,21.5,21.5,21.5,4800.0
2007-03-20 13:35:00,21.5,21.5,21.5,21.5,0.0,21.5,21.5,21.5,21.5,0.0
2007-03-20 13:40:00,21.5,21.5,21.49,21.5,2000.0,21.5,21.5,21.49,21.5,2000.0
2007-03-20 13:45:00,21.5,21.5,21.5,21.5,1200.0,21.5,21.5,21.5,21.5,1200.0
2007-03-20 13:50:00,21.5,21.5,21.5,21.5,3200.0,21.5,21.5,21.5,21.5,3200.0
2007-03-20 13:55:00,21.5,21.5,21.5,21.5,2400.0,21.5,21.5,21.5,21.5,2400.0
2007-03-20 14:00:00,21.5,21.5,21.5,21.5,1600.0,21.5,21.5,21.5,21.5,1600.0
2007-03-20 14:05:00,21.5,21.5,21.5,21.5,4400.0,21.5,21.5,21.5,21.5,4400.0
2007-03-20 14:10:00,21.5,21.5,21.5,21.5,6400.0,21.5,21.5,21.5,21.5,6400.0
2007-03-20 14:15:00,21.5,21.5,21.49,21.49,3600.0,21.5,21.5,21.49,21.49,3600.0
2007-03-20 14:20:00,21.49,21.5,21.49,21.5,2000.0,21.49,21.5,21.49,21.5,2000.0
2007-03-20 14:25:00,21.5,21.5,21.5,21.5,4000.0,21.5,21.5,21.5,21.5,4000.0
2007-03-20 14:30:00,21.5,21.5,21.5,21.5,400.0,21.5,21.5,21.5,21.5,400.0
2007-03-20 14:35:00,21.5,21.5,21.5,21.5,3600.0,21.5,21.5,21.5,21.5,3600.0
2007-03-20 14:40:00,21.5,21.5,21.5,21.5,2400.0,21.5,21.5,21.5,21.5,2400.0
2007-03-20 14:45:00,21.5,21.5,21.5,21.5,6000.0,21.5,21.5,21.5,21.5,6000.0
2007-03-20 14:50:00,21.5,21.5,21.5,21.5,4400.0,21.5,21.5,21.5,21.5,4400.0
2007-03-20 14:55:00,21.5,21.5,21.5,21.5,0.0,21.5,21.5,21.5,21.5,0.0
2007-03-20 15:00:00,21.5,21.5,21.5,21.5,4800.0,21.5,21.5,21.5,21.5,4800.0
2007-03-20 15:05:00,21.5,21.5,21.5,21.5,8400.0,21.5,21.5,21.5,21.5,8400.0
2007-03-20 15:10:00,21.5,21.5,21.49,21.49,5200.0,21.5,21.5,21.49,21.49,5200.0
2007-03-20 15:15:00,21.49,21.49,21.49,21.49,2400.0,21.49,21.49,21.49,21.49,2400.0
2007-03-20 15:20:00,21.49,21.5,21.48,21.5,5200.0,21.49,21.5,21.48,21.5,5200.0
2007-03-20 15:25:00,21.5,21.5,21.49,21.49,3200.0,21.5,21.5,21.49,21.49,3200.0
2007-03-20 15:30:00,21.49,21.49,21.48,21.48,8400.0,21.49,21.49,21.48,21.48,8400.0
2007-03-20 15:35:00,21.49,21.5,21.48,21.5,12400.0,21.49,21.5,21.48,21.5,12400.0
2007-03-20 15:40:00,21.5,21.5,21.5,21.5,10000.0,21.5,21.5,21.5,21.5,10000.0
2007-03-20 15:45:00,21.5,21.5,21.49,21.5,10000.0,21.5,21.5,21.49,21.5,10000.0
2007-03-20 15:50:00,21.49,21.5,21.48,21.49,13200.0,21.49,21.5,21.48,21.49,13200.0
2007-03-20 15:55:00,21.5,21.5,21.49,21.49,12000.0,21.5,21.5,21.49,21.49,12000.0
2007-03-21 09:30:00,21.56,21.56,21.4,21.4,8000.0,21.56,21.56,21.4,21.4,8000.0
2007-03-21 09:35:00,21.39,21.4,21.39,21.39,1200.0,21.39,21.4,21.39,21.39,1200.0
2007-03-21 09:40:00,21.37,21.38,21.35,21.35,9200.0,21.37,21.38,21.35,21.35,9200.0
2007-03-21 09:45:00,21.33,21.38,21.3,21.36,8000.0,21.33,21.38,21.3,21.36,8000.0
2007-03-21 09:50:00,21.38,21.46,21.38,21.45,6800.0,21.38,21.46,21.38,21.45,6800.0
2007-03-21 09:55:00,21.45,21.45,21.43,21.45,5200.0,21.45,21.45,21.43,21.45,5200.0
2007-03-21 10:00:00,21.44,21.47,21.43,21.46,4400.0,21.44,21.47,21.43,21.46,4400.0
2007-03-21 10:05:00,21.47,21.47,21.45,21.45,5200.0,21.47,21.47,21.45,21.45,5200.0
2007-03-21 10:10:00,21.45,21.45,21.45,21.45,2400.0,21.45,21.45,21.45,21.45,2400.0
2007-03-21 10:15:00,21.45,21.45,21.45,21.45,2400.0,21.45,21.45,21.45,21.45,2400.0
2007-03-21 10:20:00,21.43,21.43,21.43,21.43,5600.0,21.43,21.43,21.43,21.43,5600.0
2007-03-21 10:25:00,21.41,21.41,21.4,21.4,4000.0,21.41,21.41,21.4,21.4,4000.0
2007-03-21 10:30:00,21.41,21.41,21.38,21.38,5600.0,21.41,21.41,21.38,21.38,5600.0
2007-03-21 10:35:00,21.38,21.39,21.38,21.38,1600.0,21.38,21.39,21.38,21.38,1600.0
2007-03-21 10:40:00,21.39,21.39,21.36,21.39,5200.0,21.39,21.39,21.36,21.39,5200.0
2007-03-21 10:45:00,21.39,21.41,21.39,21.41,3600.0,21.39,21.41,21.39,21.41,3600.0
2007-03-21 10:50:00,21.41,21.42,21.4,21.41,10400.0,21.41,21.42,21.4,21.41,10400.0
2007-03-21 10:55:00,21.4,21.41,21.4,21.4,4800.0,21.4,21.41,21.4,21.4,4800.0
2007-03-21 11:00:00,21.41,21.41,21.4,21.4,2400.0,21.41,21.41,21.4,21.4,2400.0
2007-03-21 11:05:00,21.4,21.4,21.38,21.39,5200.0,21.4,21.4,21.38,21.39,5200.0
2007-03-21 11:10:00,21.39,21.39,21.39,21.39,0.0,21.39,21.39,21.39,21.39,0.0
2007-03-21 11:15:00,21.39,21.39,21.39,21.39,2800.0,21.39,21.39,21.39,21.39,2800.0
2007-03-21 11:20:00,21.39,21.4,21.39,21.4,1200.0,21.39,21.4,21.39,21.4,1200.0
2007-03-21 11:25:00,21.4,21.4,21.4,21.4,0.0,21.4,21.4,21.4,21.4,0.0
2007-03-21 11:30:00,21.4,21.4,21.39,21.39,4000.0,21.4,21.4,21.39,21.39,4000.0
2007-03-21 11:35:00,21.39,21.39,21.39,21.39,3200.0,21.39,21.39,21.39,21.39,3200.0
2007-03-21 11:40:00,21.4,21.4,21.4,21.4,400.0,21.4,21.4,21.4,21.4,400.0
2007-03-21 11:45:00,21.4,21.4,21.4,21.4,0.0,21.4,21.4,21.4,21.4,0.0
2007-03-21 11:50:00,21.4,21.41,21.4,21.41,2000.0,21.4,21.41,21.4,21.41,2000.0
2007-03-21 11:55:00,21.41,21.42,21.41,21.42,1600.0,21.41,21.42,21.41,21.42,1600.0
2007-03-21 12:00:00,21.43,21.46,21.42,21.45,6800.0,21.43,21.46,21.42,21.45,6800.0
2007-03-21 12:05:00,21.46,21.47,21.46,21.47,1600.0,21.46,21.47,21.46,21.47,1600.0
2007-03-21 12:10:00,21.47,21.47,21.47,21.47,1200.0,21.47,21.47,21.47,21.47,1200.0
2007-03-21 12:15:00,21.48,21.48,21.47,21.47,2000.0,21.48,21.48,21.47,21.47,2000.0
2007-03-21 12:20:00,21.47,21.47,21.47,21.47,1200.0,21.47,21.47,21.47,21.47,1200.0
2007-03-21 12:25:00,21.47,21.47,21.47,21.47,1600.0,21.47,21.47,21.47,21.47,1600.0
2007-03-21 12:30:00,21.47,21.47,21.47,21.47,800.0,21.47,21.47,21.47,21.47,800.0
2007-03-21 12:35:00,21.47,21.47,21.47,21.47,1600.0,21.47,21.47,21.47,21.47,1600.0
2007-03-21 12:40:00,21.47,21.47,21.44,21.44,5600.0,21.47,21.47,21.44,21.44,5600.0
2007-03-21 12:45:00,21.44,21.45,21.42,21.42,4000.0,21.44,21.45,21.42,21.42,4000.0
2007-03-21 12:50:00,21.42,21.42,21.41,21.41,1600.0,21.42,21.42,21.41,21.41,1600.0
2007-03-21 12:55:00,21.41,21.41,21.41,21.41,3200.0,21.41,21.41,21.41,21.41,3200.0
2007-03-21 13:00:00,21.41,21.41,21.41,21.41,400.0,21.41,21.41,21.41,21.41,400.0
2007-03-21 13:05:00,21.41,21.41,21.41,21.41,1600.0,21.41,21.41,21.41,21.41,1600.0
2007-03-21 13:10:00,21.41,21.41,21.41,21.41,1600.0,21.41,21.41,21.41,21.41,1600.0
2007-03-21 13:15:00,21.41,21.41,21.39,21.39,3200.0,21.41,21.41,21.39,21.39,3200.0
2007-03-21 13:20:00,21.4,21.42,21.4,21.42,8400.0,21.4,21.42,21.4,21.42,8400.0
2007-03-21 13:25:00,21.43,21.46,21.43,21.46,6800.0,21.43,21.46,21.43,21.46,6800.0
2007-03-21 13:30:00,21.44,21.45,21.44,21.45,1200.0,21.44,21.45,21.44,21.45,1200.0
2007-03-21 13:35:00,21.44,21.44,21.44,21.44,2400.0,21.44,21.44,21.44,21.44,2400.0
2007-03-21 13:40:00,21.45,21.45,21.44,21.45,2800.0,21.45,21.45,21.44,21.45,2800.0
2007-03-21 13:45:00,21.46,21.47,21.46,21.46,2400.0,21.46,21.47,21.46,21.46,2400.0
2007-03-21 13:50:00,21.46,21.46,21.46,21.46,400.0,21.46,21.46,21.46,21.46,400.0
2007-03-21 13:55:00,21.46,21.47,21.46,21.47,1600.0,21.46,21.47,21.46,21.47,1600.0
2007-03-21 14:00:00,21.48,21.48,21.48,21.48,800.0,21.48,21.48,21.48,21.48,800.0
2007-03-21 14:05:00,21.48,21.5,21.48,21.5,6000.0,21.48,21.5,21.48,21.5,6000.0
2007-03-21 14:10:00,21.5,21.5,21.5,21.5,2000.0,21.5,21.5,21.5,21.5,2000.0
2007-03-21 14:15:00,21.5,21.53,21.49,21.5,8400.0,21.5,21.53,21.49,21.5,8400.0
2007-03-21 14:20:00,21.5,21.51,21.49,21.51,5200.0,21.5,21.51,21.49,21.51,5200.0
2007-03-21 14:25:00,21.52,21.56,21.52,21.56,7600.0,21.52,21.56,21.52,21.56,7600.0
2007-03-21 14:30:00,21.56,21.56,21.51,21.51,13600.0,21.56,21.56,21.51,21.51,13600.0
2007-03-21 14:35:00,21.51,21.51,21.49,21.49,3200.0,21.51,21.51,21.49,21.49,3200.0
2007-03-21 14:40:00,21.49,21.5,21.49,21.5,2000.0,21.49,21.5,21.49,21.5,2000.0
2007-03-21 14:45:00,21.5,21.5,21.49,21.49,11600.0,21.5,21.5,21.49,21.49,11600.0
2007-03-21 14:50:00,21.49,21.49,21.49,21.49,6400.0,21.49,21.49,21.49,21.49,6400.0
2007-03-21 14:55:00,21.5,21.5,21.5,21.5,18400.0,21.5,21.5,21.5,21.5,18400.0
2007-03-21 15:00:00,21.5,21.53,21.49,21.5,32400.0,21.5,21.53,21.49,21.5,32400.0
2007-03-21 15:05:00,21.5,21.5,21.5,21.5,7600.0,21.5,21.5,21.5,21.5,7600.0
2007-03-21 15:10:00,21.5,21.5,21.49,21.5,11600.0,21.5,21.5,21.49,21.5,11600.0
2007-03-21 15:15:00,21.5,21.5,21.49,21.49,10000.0,21.5,21.5,21.49,21.49,10000.0
2007-03-21 15:20:00,21.49,21.5,21.49,21.5,3200.0,21.49,21.5,21.49,21.5,3200.0
2007-03-21 15:25:00,21.5,21.5,21.49,21.5,14000.0,21.5,21.5,21.49,21.5,14000.0
2007-03-21 15:30:00,21.5,21.5,21.49,21.5,15600.0,21.5,21.5,21.49,21.5,15600.0
2007-03-21 15:35:00,21.5,21.5,21.49,21.5,23200.0,21.5,21.5,21.49,21.5,23200.0
2007-03-21 15:40:00,21.5,21.5,21.5,21.5,14000.0,21.5,21.5,21.5,21.5,14000.0
2007-03-21 15:45:00,21.5,21.5,21.5,21.5,18800.0,21.5,21.5,21.5,21.5,18800.0
2007-03-21 15:50:00,21.5,21.5,21.5,21.5,13200.0,21.5,21.5,21.5,21.5,13200.0
2007-03-21 15:55:00,21.5,21.53,21.5,21.5,90400.0,21.5,21.53,21.5,21.5,90400.0
2007-03-22 09:30:00,21.5,21.55,21.5,21.55,10400.0,21.5,21.55,21.5,21.55,10400.0
2007-03-22 09:35:00,21.55,21.55,21.53,21.53,13600.0,21.55,21.55,21.53,21.53,13600.0
2007-03-22 09:40:00,21.5,21.52,21.49,21.49,7600.0,21.5,21.52,21.49,21.49,7600.0
2007-03-22 09:45:00,21.48,21.5,21.48,21.5,3200.0,21.48,21.5,21.48,21.5,3200.0
2007-03-22 09:50:00,21.49,21.49,21.47,21.49,4800.0,21.49,21.49,21.47,21.49,4800.0
2007-03-22 09:55:00,21.49,21.49,21.49,21.49,0.0,21.49,21.49,21.49,21.49,0.0
2007-03-22 10:00:00,21.5,21.5,21.49,21.49,2000.0,21.5,21.5,21.49,21.49,2000.0
2007-03-22 10:05:00,21.5,21.5,21.48,21.5,4000.0,21.5,21.5,21.48,21.5,4000.0
2007-03-22 10:10:00,21.49,21.5,21.49,21.49,1200.0,21.49,21.5,21.49,21.49,1200.0
2007-03-22 10:15:00,21.5,21.5,21.49,21.49,1200.0,21.5,21.5,21.49,21.49,1200.0
2007-03-22 10:20:00,21.5,21.5,21.49,21.49,1600.0,21.5,21.5,21.49,21.49,1600.0
2007-03-22 10:25:00,21.5,21.5,21.49,21.49,1600.0,21.5,21.5,21.49,21.49,1600.0
2007-03-22 10:30:00,21.49,21.5,21.49,21.5,1600.0,21.49,21.5,21.49,21.5,1600.0
2007-03-22 10:35:00,21.48,21.48,21.48,21.48,2000.0,21.48,21.48,21.48,21.48,2000.0
2007-03-22 10:40:00,21.49,21.49,21.49,21.49,400.0,21.49,21.49,21.49,21.49,400.0
2007-03-22 10:45:00,21.48,21.48,21.48,21.48,400.0,21.48,21.48,21.48,21.48,400.0
2007-03-22 10:50:00,21.47,21.47,21.47,21.47,1200.0,21.47,21.47,21.47,21.47,1200.0
2007-03-22 10:55:00,21.48,21.49,21.48,21.49,2000.0,21.48,21.49,21.48,21.49,2000.0
2007-03-22 11:00:00,21.49,21.49,21.48,21.48,1200.0,21.49,21.49,21.48,21.48,1200.0
2007-03-22 11:05:00,21.49,21.5,21.49,21.5,4000.0,21.49,21.5,21.49,21.5,4000.0
2007-03-22 11:10:00,21.5,21.5,21.5,21.5,5600.0,21.5,21.5,21.5,21.5,5600.0
2007-03-22 11:15:00,21.5,21.5,21.5,21.5,2400.0,21.5,21.5,21.5,21.5,2400.0
2007-03-22 11:20:00,21.5,21.5,21.5,21.5,1200.0,21.5,21.5,21.5,21.5,1200.0
2007-03-22 11:25:00,21.5,21.5,21.5,21.5,4800.0,21.5,21.5,21.5,21.5,4800.0
2007-03-22 11:30:00,21.5,21.5,21.5,21.5,1200.0,21.5,21.5,21.5,21.5,1200.0
2007-03-22 11:35:00,21.5,21.5,21.5,21.5,5600.0,21.5,21.5,21.5,21.5,5600.0
2007-03-22 11:40:00,21.48,21.48,21.48,21.48,400.0,21.48,21.48,21.48,21.48,400.0
2007-03-22 11:45:00,21.49,21.49,21.48,21.48,800.0,21.49,21.49,21.48,21.48,800.0
2007-03-22 11:50:00,21.48,21.48,21.48,21.48,0.0,21.48,21.48,21.48,21.48,0.0
2007-03-22 11:55:00,21.49,21.49,21.49,21.49,1600.0,21.49,21.49,21.49,21.49,1600.0
2007-03-22 12:00:00,21.49,21.5,21.49,21.5,1600.0,21.49,21.5,21.49,21.5,1600.0
2007-03-22 12:05:00,21.5,21.5,21.5,21.5,5200.0,21.5,21.5,21.5,21.5,5200.0
2007-03-22 12:10:00,21.5,21.5,21.5,21.5,2000.0,21.5,21.5,21.5,21.5,2000.0
2007-03-22 12:15:00,21.5,21.5,21.5,21.5,5200.0,21.5,21.5,21.5,21.5,5200.0
2007-03-22 12:20:00,21.5,21.5,21.5,21.5,4800.0,21.5,21.5,21.5,21.5,4800.0
2007-03-22 12:25:00,21.5,21.5,21.5,21.5,0.0,21.5,21.5,21.5,21.5,0.0
2007-03-22 12:30:00,21.5,21.5,21.5,21.5,1200.0,21.5,21.5,21.5,21.5,1200.0
2007-03-22 12:35:00,21.5,21.5,21.5,21.5,1600.0,21.5,21.5,21.5,21.5,1600.0
2007-03-22 12:40:00,21.5,21.5,21.5,21.5,1600.0,21.5,21.5,21.5,21.5,1600.0
2007-03-22 12:45:00,21.5,21.5,21.5,21.5,2400.0,21.5,21.5,21.5,21.5,2400.0
2007-03-22 12:50:00,21.5,21.5,21.5,21.5,1600.0,21.5,21.5,21.5,21.5,1600.0
2007-03-22 12:55:00,21.5,21.5,21.5,21.5,1200.0,21.5,21.5,21.5,21.5,1200.0
2007-03-22 13:00:00,21.5,21.5,21.5,21.5,1200.0,21.5,21.5,21.5,21.5,1200.0
2007-03-22 13:05:00,21.5,21.5,21.5,21.5,2400.0,21.5,21.5,21.5,21.5,2400.0
2007-03-22 13:10:00,21.5,21.5,21.5,21.5,1200.0,21.5,21.5,21.5,21.5,1200.0
2007-03-22 13:15:00,21.5,21.5,21.5,21.5,3600.0,21.5,21.5,21.5,21.5,3600.0
2007-03-22 13:20:00,21.5,21.5,21.49,21.49,4800.0,21.5,21.5,21.49,21.49,4800.0
2007-03-22 13:25:00,21.5,21.5,21.5,21.5,3200.0,21.5,21.5,21.5,21.5,3200.0
2007-03-22 13:30:00,21.5,21.5,21.5,21.5,2400.0,21.5,21.5,21.5,21.5,2400.0
2007-03-22 13:35:00,21.5,21.5,21.5,21.5,2400.0,21.5,21.5,21.5,21.5,2400.0
2007-03-22 13:40:00,21.5,21.5,21.5,21.5,4800.0,21.5,21.5,21.5,21.5,4800.0
2007-03-22 13:45:00,21.5,21.5,21.5,21.5,4000.0,21.5,21.5,21.5,21.5,4000.0
2007-03-22 13:50:00,21.5,21.5,21.5,21.5,9200.0,21.5,21.5,21.5,21.5,9200.0
2007-03-22 13:55:00,21.5,21.5,21.5,21.5,2000.0,21.5,21.5,21.5,21.5,2000.0
2007-03-22 14:00:00,21.5,21.5,21.5,21.5,3200.0,21.5,21.5,21.5,21.5,3200.0
2007-03-22 14:05:00,21.5,21.5,21.5,21.5,6400.0,21.5,21.5,21.5,21.5,6400.0
2007-03-22 14:10:00,21.5,21.5,21.5,21.5,4000.0,21.5,21.5,21.5,21.5,4000.0
2007-03-22 14:15:00,21.5,21.5,21.5,21.5,4400.0,21.5,21.5,21.5,21.5,4400.0
2007-03-22 14:20:00,21.5,21.5,21.5,21.5,6800.0,21.5,21.5,21.5,21.5,6800.0
2007-03-22 14:25:00,21.5,21.5,21.5,21.5,2800.0,21.5,21.5,21.5,21.5,2800.0
2007-03-22 14:30:00,21.5,21.5,21.5,21.5,5200.0,21.5,21.5,21.5,21.5,5200.0
2007-03-22 14:35:00,21.5,21.5,21.5,21.5,10400.0,21.5,21.5,21.5,21.5,10400.0
2007-03-22 14:40:00,21.5,21.5,21.5,21.5,1200.0,21.5,21.5,21.5,21.5,1200.0
2007-03-22 14:45:00,21.5,21.5,21.5,21.5,5600.0,21.5,21.5,21.5,21.5,5600.0
2007-03-22 14:50:00,21.5,21.5,21.5,21.5,2000.0,21.5,21.5,21.5,21.5,2000.0
2007-03-22 14:55:00,21.5,21.5,21.5,21.5,2000.0,21.5,21.5,21.5,21.5,2000.0
2007-03-22 15:00:00,21.5,21.5,21.5,21.5,800.0,21.5,21.5,21.5,21.5,800.0
2007-03-22 15:05:00,21.5,21.5,21.5,21.5,11600.0,21.5,21.5,21.5,21.5,11600.0
2007-03-22 15:10:00,21.5,21.5,21.5,21.5,14400.0,21.5,21.5,21.5,21.5,14400.0
2007-03-22 15:15:00,21.5,21.51,21.5,21.5,7200.0,21.5,21.51,21.5,21.5,7200.0
2007-03-22 15:20:00,21.5,21.51,21.5,21.51,6800.0,21.5,21.51,21.5,21.51,6800.0
2007-03-22 15:25:00,21.51,21.52,21.51,21.52,7600.0,21.51,21.52,21.51,21.52,7600.0
2007-03-22 15:30:00,21.52,21.54,21.51,21.54,12400.0,21.52,21.54,21.51,21.54,12400.0
2007-03-22 15:35:00,21.55,21.56,21.55,21.56,10000.0,21.55,21.56,21.55,21.56,10000.0
2007-03-22 15:40:00,21.56,21.57,21.56,21.57,16000.0,21.56,21.57,21.56,21.57,16000.0
2007-03-22 15:45:00,21.57,21.6,21.57,21.6,14400.0,21.57,21.6,21.57,21.6,14400.0
2007-03-22 15:50:00,21.59,21.62,21.59,21.61,15600.0,21.59,21.62,21.59,21.61,15600.0
2007-03-22 15:55:00,21.61,21.63,21.61,21.63,16800.0,21.61,21.63,21.61,21.63,16800.0
2007-03-23 09:30:00,21.64,21.68,21.64,21.68,2000.0,21.64,21.68,21.64,21.68,2000.0
2007-03-23 09:35:00,21.68,21.75,21.68,21.75,1200.0,21.68,21.75,21.68,21.75,1200.0
2007-03-23 09:40:00,21.75,21.77,21.75,21.77,4000.0,21.75,21.77,21.75,21.77,4000.0
2007-03-23 09:45:00,21.78,21.79,21.77,21.79,11600.0,21.78,21.79,21.77,21.79,11600.0
2007-03-23 09:50:00,21.8,21.8,21.76,21.76,2400.0,21.8,21.8,21.76,21.76,2400.0
2007-03-23 09:55:00,21.76,21.77,21.76,21.76,12800.0,21.76,21.77,21.76,21.76,12800.0
2007-03-23 10:00:00,21.76,21.79,21.76,21.79,13600.0,21.76,21.79,21.76,21.79,13600.0
2007-03-23 10:05:00,21.79,21.79,21.75,21.75,10000.0,21.79,21.79,21.75,21.75,10000.0
2007-03-23 10:10:00,21.75,21.75,21.74,21.74,4800.0,21.75,21.75,21.74,21.74,4800.0
2007-03-23 10:15:00,21.75,21.75,21.74,21.74,3600.0,21.75,21.75,21.74,21.74,3600.0
2007-03-23 10:20:00,21.75,21.75,21.74,21.75,2000.0,21.75,21.75,21.74,21.75,2000.0
2007-03-23 10:25:00,21.74,21.74,21.73,21.73,2800.0,21.74,21.74,21.73,21.73,2800.0
2007-03-23 10:30:00,21.73,21.75,21.73,21.75,2400.0,21.73,21.75,21.73,21.75,2400.0
2007-03-23 10:35:00,21.75,21.75,21.75,21.75,2000.0,21.75,21.75,21.75,21.75,2000.0
2007-03-23 10:40:00,21.74,21.74,21.74,21.74,800.0,21.74,21.74,21.74,21.74,800.0
2007-03-23 10:45:00,21.74,21.75,21.74,21.75,9200.0,21.74,21.75,21.74,21.75,9200.0
2007-03-23 10:50:00,21.75,21.75,21.75,21.75,17200.0,21.75,21.75,21.75,21.75,17200.0
2007-03-23 10:55:00,21.75,21.75,21.72,21.72,6400.0,21.75,21.75,21.72,21.72,6400.0
2007-03-23 11:00:00,21.73,21.74,21.73,21.74,1200.0,21.73,21.74,21.73,21.74,1200.0
2007-03-23 11:05:00,21.74,21.74,21.74,21.74,2000.0,21.74,21.74,21.74,21.74,2000.0
2007-03-23 11:10:00,21.74,21.74,21.73,21.74,4400.0,21.74,21.74,21.73,21.74,4400.0
2007-03-23 11:15:00,21.74,21.74,21.74,21.74,1200.0,21.74,21.74,21.74,21.74,1200.0
2007-03-23 11:20:00,21.73,21.73,21.72,21.73,1200.0,21.73,21.73,21.72,21.73,1200.0
2007-03-23 11:25:00,21.74,21.74,21.74,21.74,400.0,21.74,21.74,21.74,21.74,400.0
2007-03-23 11:30:00,21.74,21.74,21.74,21.74,400.0,21.74,21.74,21.74,21.74,400.0
2007-03-23 11:35:00,21.74,21.74,21.73,21.74,2800.0,21.74,21.74,21.73,21.74,2800.0
2007-03-23 11:40:00,21.72,21.74,21.72,21.73,2000.0,21.72,21.74,21.72,21.73,2000.0
2007-03-23 11:45:00,21.74,21.75,21.74,21.75,2000.0,21.74,21.75,21.74,21.75,2000.0
2007-03-23 11:50:00,21.75,21.75,21.75,21.75,1200.0,21.75,21.75,21.75,21.75,1200.0
2007-03-23 11:55:00,21.74,21.75,21.74,21.75,2000.0,21.74,21.75,21.74,21.75,2000.0
2007-03-23 12:00:00,21.75,21.75,21.75,21.75,2800.0,21.75,21.75,21.75,21.75,2800.0
2007-03-23 12:05:00,21.75,21.75,21.75,21.75,3200.0,21.75,21.75,21.75,21.75,3200.0
2007-03-23 12:10:00,21.75,21.75,21.75,21.75,16800.0,21.75,21.75,21.75,21.75,16800.0
2007-03-23 12:15:00,21.75,21.75,21.75,21.75,7200.0,21.75,21.75,21.75,21.75,7200.0
2007-03-23 12:20:00,21.75,21.75,21.75,21.75,3600.0,21.75,21.75,21.75,21.75,3600.0
2007-03-23 12:25:00,21.75,21.75,21.75,21.75,16400.0,21.75,21.75,21.75,21.75,16400.0
2007-03-23 12:30:00,21.75,21.75,21.74,21.75,22800.0,21.75,21.75,21.74,21.75,22800.0
2007-03-23 12:35:00,21.75,21.75,21.75,21.75,6400.0,21.75,21.75,21.75,21.75,6400.0
2007-03-23 12:40:00,21.75,21.75,21.75,21.75,4800.0,21.75,21.75,21.75,21.75,4800.0
2007-03-23 12:45:00,21.75,21.75,21.75,21.75,10000.0,21.75,21.75,21.75,21.75,10000.0
2007-03-23 12:50:00,21.75,21.75,21.75,21.75,12400.0,21.75,21.75,21.75,21.75,12400.0
2007-03-23 12:55:00,21.75,21.75,21.75,21.75,8000.0,21.75,21.75,21.75,21.75,8000.0
2007-03-23 13:00:00,21.75,21.75,21.74,21.75,12800.0,21.75,21.75,21.74,21.75,12800.0
2007-03-23 13:05:00,21.75,21.75,21.75,21.75,3600.0,21.75,21.75,21.75,21.75,3600.0
2007-03-23 13:10:00,21.75,21.75,21.74,21.74,1600.0,21.75,21.75,21.74,21.74,1600.0
2007-03-23 13:15:00,21.73,21.75,21.73,21.75,800.0,21.73,21.75,21.73,21.75,800.0
2007-03-23 13:20:00,21.74,21.74,21.72,21.74,1200.0,21.74,21.74,21.72,21.74,1200.0
2007-03-23 13:25:00,21.75,21.75,21.75,21.75,1200.0,21.75,21.75,21.75,21.75,1200.0
2007-03-23 13:30:00,21.75,21.75,21.75,21.75,1600.0,21.75,21.75,21.75,21.75,1600.0
2007-03-23 13:35:00,21.75,21.75,21.75,21.75,1200.0,21.75,21.75,21.75,21.75,1200.0
2007-03-23 13:40:00,21.75,21.75,21.75,21.75,400.0,21.75,21.75,21.75,21.75,400.0
2007-03-23 13:45:00,21.75,21.75,21.75,21.75,1600.0,21.75,21.75,21.75,21.75,1600.0
2007-03-23 13:50:00,21.75,21.75,21.75,21.75,1200.0,21.75,21.75,21.75,21.75,1200.0
2007-03-23 13:55:00,21.75,21.75,21.75,21.75,2800.0,21.75,21.75,21.75,21.75,2800.0
2007-03-23 14:00:00,21.75,21.77,21.75,21.75,25600.0,21.75,21.77,21.75,21.75,25600.0
2007-03-23 14:05:00,21.75,21.75,21.75,21.75,0.0,21.75,21.75,21.75,21.75,0.0
2007-03-23 14:10:00,21.75,21.75,21.75,21.75,0.0,21.75,21.75,21.75,21.75,0.0
2007-03-23 14:15:00,21.75,21.75,21.73,21.73,22400.0,21.75,21.75,21.73,21.73,22400.0
2007-03-23 14:20:00,21.75,21.75,21.75,21.75,800.0,21.75,21.75,21.75,21.75,800.0
2007-03-23 14:25:00,21.75,21.75,21.75,21.75,2000.0,21.75,21.75,21.75,21.75,2000.0
2007-03-23 14:30:00,21.75,21.75,21.75,21.75,7200.0,21.75,21.75,21.75,21.75,7200.0
2007-03-23 14:35:00,21.75,21.75,21.74,21.74,2000.0,21.75,21.75,21.74,21.74,2000.0
2007-03-23 14:40:00,21.75,21.75,21.75,21.75,2400.0,21.75,21.75,21.75,21.75,2400.0
2007-03-23 14:45:00,21.75,21.75,21.75,21.75,1600.0,21.75,21.75,21.75,21.75,1600.0
2007-03-23 14:50:00,21.75,21.75,21.75,21.75,2400.0,21.75,21.75,21.75,21.75,2400.0
2007-03-23 14:55:00,21.75,21.75,21.75,21.75,1200.0,21.75,21.75,21.75,21.75,1200.0
2007-03-23 15:00:00,21.75,21.75,21.75,21.75,2400.0,21.75,21.75,21.75,21.75,2400.0
2007-03-23 15:05:00,21.75,21.75,21.75,21.75,2400.0,21.75,21.75,21.75,21.75,2400.0
2007-03-23 15:10:00,21.75,21.75,21.75,21.75,800.0,21.75,21.75,21.75,21.75,800.0
2007-03-23 15:15:00,21.75,21.75,21.75,21.75,800.0,21.75,21.75,21.75,21.75,800.0
2007-03-23 15:20:00,21.75,21.75,21.75,21.75,1200.0,21.75,21.75,21.75,21.75,1200.0
2007-03-23 15:25:00,21.75,21.75,21.75,21.75,1200.0,21.75,21.75,21.75,21.75,1200.0
2007-03-23 15:30:00,21.75,21.79,21.75,21.79,4400.0,21.75,21.79,21.75,21.79,4400.0
2007-03-23 15:35:00,21.81,21.83,21.81,21.83,2400.0,21.81,21.83,21.81,21.83,2400.0
2007-03-23 15:40:00,21.83,21.85,21.83,21.84,10400.0,21.83,21.85,21.83,21.84,10400.0
2007-03-23 15:45:00,21.84,21.85,21.84,21.84,20000.0,21.84,21.85,21.84,21.84,20000.0
2007-03-23 15:50:00,21.85,21.85,21.8,21.8,30000.0,21.85,21.85,21.8,21.8,30000.0
2007-03-23 15:55:00,21.81,21.84,21.81,21.83,18400.0,21.81,21.84,21.81,21.83,18400.0
2007-03-26 09:30:00,21.74,21.83,21.73,21.74,12800.0,21.74,21.83,21.73,21.74,12800.0
2007-03-26 09:35:00,21.74,21.74,21.72,21.74,2000.0,21.74,21.74,21.72,21.74,2000.0
2007-03-26 09:40:00,21.74,21.74,21.74,21.74,2400.0,21.74,21.74,21.74,21.74,2400.0
2007-03-26 09:45:00,21.74,21.74,21.72,21.72,2800.0,21.74,21.74,21.72,21.72,2800.0
2007-03-26 09:50:00,21.74,21.74,21.74,21.74,800.0,21.74,21.74,21.74,21.74,800.0
2007-03-26 09:55:00,21.74,21.74,21.72,21.74,1600.0,21.74,21.74,21.72,21.74,1600.0
2007-03-26 10:00:00,21.73,21.74,21.71,21.72,2800.0,21.73,21.74,21.71,21.72,2800.0
2007-03-26 10:05:00,21.69,21.69,21.65,21.65,2000.0,21.69,21.69,21.65,21.65,2000.0
2007-03-26 10:10:00,21.65,21.67,21.65,21.67,800.0,21.65,21.67,21.65,21.67,800.0
2007-03-26 10:15:00,21.67,21.74,21.67,21.74,7600.0,21.67,21.74,21.67,21.74,7600.0
2007-03-26 10:20:00,21.72,21.72,21.72,21.72,1200.0,21.72,21.72,21.72,21.72,1200.0
2007-03-26 10:25:00,21.71,21.74,21.71,21.74,1200.0,21.71,21.74,21.71,21.74,1200.0
2007-03-26 10:30:00,21.74,21.74,21.74,21.74,0.0,21.74,21.74,21.74,21.74,0.0
2007-03-26 10:35:00,21.73,21.75,21.71,21.74,15200.0,21.73,21.75,21.71,21.74,15200.0
2007-03-26 10:40:00,21.74,21.74,21.74,21.74,0.0,21.74,21.74,21.74,21.74,0.0
2007-03-26 10:45:00,21.72,21.74,21.72,21.74,800.0,21.72,21.74,21.72,21.74,800.0
2007-03-26 10:50:00,21.74,21.74,21.74,21.74,0.0,21.74,21.74,21.74,21.74,0.0
2007-03-26 10:55:00,21.75,21.75,21.75,21.75,2000.0,21.75,21.75,21.75,21.75,2000.0
2007-03-26 11:00:00,21.75,21.75,21.74,21.75,12400.0,21.75,21.75,21.74,21.75,12400.0
2007-03-26 11:05:00,21.75,21.76,21.75,21.75,16400.0,21.75,21.76,21.75,21.75,16400.0
2007-03-26 11:10:00,21.73,21.73,21.73,21.73,800.0,21.73,21.73,21.73,21.73,800.0
2007-03-26 11:15:00,21.73,21.74,21.73,21.74,1200.0,21.73,21.74,21.73,21.74,1200.0
2007-03-26 11:20:00,21.74,21.75,21.74,21.75,6800.0,21.74,21.75,21.74,21.75,6800.0
2007-03-26 11:25:00,21.75,21.75,21.74,21.74,2000.0,21.75,21.75,21.74,21.74,2000.0
2007-03-26 11:30:00,21.75,21.75,21.74,21.75,2800.0,21.75,21.75,21.74,21.75,2800.0
2007-03-26 11:35:00,21.75,21.76,21.75,21.75,26800.0,21.75,21.76,21.75,21.75,26800.0
2007-03-26 11:40:00,21.74,21.75,21.74,21.75,3600.0,21.74,21.75,21.74,21.75,3600.0
2007-03-26 11:45:00,21.74,21.74,21.74,21.74,2400.0,21.74,21.74,21.74,21.74,2400.0
2007-03-26 11:50:00,21.72,21.72,21.72,21.72,400.0,21.72,21.72,21.72,21.72,400.0
2007-03-26 11:55:00,21.72,21.72,21.72,21.72,0.0,21.72,21.72,21.72,21.72,0.0
2007-03-26 12:00:00,21.72,21.72,21.72,21.72,0.0,21.72,21.72,21.72,21.72,0.0
2007-03-26 12:05:00,21.73,21.76,21.73,21.75,27200.0,21.73,21.76,21.73,21.75,27200.0
2007-03-26 12:10:00,21.75,21.75,21.73,21.74,10000.0,21.75,21.75,21.73,21.74,10000.0
2007-03-26 12:15:00,21.73,21.75,21.72,21.75,5600.0,21.73,21.75,21.72,21.75,5600.0
2007-03-26 12:20:00,21.75,21.75,21.75,21.75,0.0,21.75,21.75,21.75,21.75,0.0
2007-03-26 12:25:00,21.73,21.74,21.73,21.74,800.0,21.73,21.74,21.73,21.74,800.0
2007-03-26 12:30:00,21.74,21.75,21.74,21.75,1200.0,21.74,21.75,21.74,21.75,1200.0
2007-03-26 12:35:00,21.74,21.74,21.74,21.74,2400.0,21.74,21.74,21.74,21.74,2400.0
2007-03-26 12:40:00,21.71,21.71,21.71,21.71,800.0,21.71,21.71,21.71,21.71,800.0
2007-03-26 12:45:00,21.72,21.75,21.72,21.74,6400.0,21.72,21.75,21.72,21.74,6400.0
2007-03-26 12:50:00,21.72,21.73,21.72,21.73,800.0,21.72,21.73,21.72,21.73,800.0
2007-03-26 12:55:00,21.73,21.73,21.73,21.73,0.0,21.73,21.73,21.73,21.73,0.0
2007-03-26 13:00:00,21.72,21.72,21.72,21.72,1200.0,21.72,21.72,21.72,21.72,1200.0
2007-03-26 13:05:00,21.72,21.74,21.72,21.74,8400.0,21.72,21.74,21.72,21.74,8400.0
2007-03-26 13:10:00,21.73,21.74,21.73,21.74,1200.0,21.73,21.74,21.73,21.74,1200.0
2007-03-26 13:15:00,21.74,21.74,21.74,21.74,400.0,21.74,21.74,21.74,21.74,400.0
2007-03-26 13:20:00,21.74,21.74,21.74,21.74,400.0,21.74,21.74,21.74,21.74,400.0
2007-03-26 13:25:00,21.74,21.74,21.74,21.74,1200.0,21.74,21.74,21.74,21.74,1200.0
2007-03-26 13:30:00,21.74,21.75,21.74,21.75,2000.0,21.74,21.75,21.74,21.75,2000.0
2007-03-26 13:35:00,21.75,21.75,21.74,21.75,2800.0,21.75,21.75,21.74,21.75,2800.0
2007-03-26 13:40:00,21.75,21.75,21.75,21.75,0.0,21.75,21.75,21.75,21.75,0.0
2007-03-26 13:45:00,21.74,21.74,21.74,21.74,400.0,21.74,21.74,21.74,21.74,400.0
2007-03-26 13:50:00,21.73,21.73,21.73,21.73,1600.0,21.73,21.73,21.73,21.73,1600.0
2007-03-26 13:55:00,21.71,21.73,21.71,21.73,2800.0,21.71,21.73,21.71,21.73,2800.0
2007-03-26 14:00:00,21.73,21.73,21.73,21.73,0.0,21.73,21.73,21.73,21.73,0.0
2007-03-26 14:05:00,21.73,21.73,21.72,21.72,3200.0,21.73,21.73,21.72,21.72,3200.0
2007-03-26 14:10:00,21.71,21.71,21.7,21.7,2400.0,21.71,21.71,21.7,21.7,2400.0
2007-03-26 14:15:00,21.7,21.7,21.7,21.7,1600.0,21.7,21.7,21.7,21.7,1600.0
2007-03-26 14:20:00,21.69,21.69,21.67,21.67,5200.0,21.69,21.69,21.67,21.67,5200.0
2007-03-26 14:25:00,21.67,21.68,21.66,21.66,5200.0,21.67,21.68,21.66,21.66,5200.0
2007-03-26 14:30:00,21.66,21.66,21.66,21.66,800.0,21.66,21.66,21.66,21.66,800.0
2007-03-26 14:35:00,21.66,21.66,21.66,21.66,800.0,21.66,21.66,21.66,21.66,800.0
2007-03-26 14:40:00,21.66,21.66,21.66,21.66,2000.0,21.66,21.66,21.66,21.66,2000.0
2007-03-26 14:45:00,21.65,21.65,21.64,21.65,2400.0,21.65,21.65,21.64,21.65,2400.0
2007-03-26 14:50:00,21.65,21.65,21.65,21.65,1600.0,21.65,21.65,21.65,21.65,1600.0
2007-03-26 14:55:00,21.64,21.64,21.64,21.64,400.0,21.64,21.64,21.64,21.64,400.0
2007-03-26 15:00:00,21.64,21.67,21.64,21.65,18000.0,21.64,21.67,21.64,21.65,18000.0
2007-03-26 15:05:00,21.65,21.66,21.63,21.66,4000.0,21.65,21.66,21.63,21.66,4000.0
2007-03-26 15:10:00,21.64,21.64,21.63,21.63,3600.0,21.64,21.64,21.63,21.63,3600.0
2007-03-26 15:15:00,21.64,21.64,21.63,21.63,9600.0,21.64,21.64,21.63,21.63,9600.0
2007-03-26 15:20:00,21.64,21.64,21.64,21.64,4800.0,21.64,21.64,21.64,21.64,4800.0
2007-03-26 15:25:00,21.64,21.67,21.64,21.67,12400.0,21.64,21.67,21.64,21.67,12400.0
2007-03-26 15:30:00,21.67,21.71,21.67,21.71,6800.0,21.67,21.71,21.67,21.71,6800.0
2007-03-26 15:35:00,21.72,21.73,21.72,21.73,2400.0,21.72,21.73,21.72,21.73,2400.0
2007-03-26 15:40:00,21.73,21.74,21.73,21.74,4400.0,21.73,21.74,21.73,21.74,4400.0
2007-03-26 15:45:00,21.74,21.75,21.74,21.74,4800.0,21.74,21.75,21.74,21.74,4800.0
2007-03-26 15:50:00,21.75,21.75,21.75,21.75,3200.0,21.75,21.75,21.75,21.75,3200.0
2007-03-26 15:55:00,21.75,21.75,21.74,21.75,6400.0,21.75,21.75,21.74,21.75,6400.0
2007-03-27 09:30:00,21.75,21.81,21.75,21.81,10800.0,21.75,21.81,21.75,21.81,10800.0
2007-03-27 09:35:00,21.79,21.79,21.74,21.74,10800.0,21.79,21.79,21.74,21.74,10800.0
2007-03-27 09:40:00,21.75,21.75,21.69,21.69,6000.0,21.75,21.75,21.69,21.69,6000.0
2007-03-27 09:45:00,21.64,21.64,21.64,21.64,800.0,21.64,21.64,21.64,21.64,800.0
2007-03-27 09:50:00,21.63,21.63,21.61,21.61,1600.0,21.63,21.63,21.61,21.61,1600.0
2007-03-27 09:55:00,21.63,21.63,21.63,21.63,1600.0,21.63,21.63,21.63,21.63,1600.0
2007-03-27 10:00:00,21.63,21.63,21.61,21.61,2000.0,21.63,21.63,21.61,21.61,2000.0
2007-03-27 10:05:00,21.61,21.61,21.61,21.61,400.0,21.61,21.61,21.61,21.61,400.0
2007-03-27 10:10:00,21.6,21.6,21.59,21.59,1600.0,21.6,21.6,21.59,21.59,1600.0
2007-03-27 10:15:00,21.61,21.63,21.61,21.61,1200.0,21.61,21.63,21.61,21.61,1200.0
2007-03-27 10:20:00,21.65,21.67,21.64,21.67,2000.0,21.65,21.67,21.64,21.67,2000.0
2007-03-27 10:25:00,21.64,21.64,21.64,21.64,800.0,21.64,21.64,21.64,21.64,800.0
2007-03-27 10:30:00,21.64,21.65,21.64,21.65,800.0,21.64,21.65,21.64,21.65,800.0
2007-03-27 10:35:00,21.65,21.65,21.65,21.65,1600.0,21.65,21.65,21.65,21.65,1600.0
2007-03-27 10:40:00,21.64,21.66,21.64,21.66,1600.0,21.64,21.66,21.64,21.66,1600.0
2007-03-27 10:45:00,21.65,21.67,21.65,21.67,800.0,21.65,21.67,21.65,21.67,800.0
2007-03-27 10:50:00,21.67,21.69,21.67,21.68,6000.0,21.67,21.69,21.67,21.68,6000.0
2007-03-27 10:55:00,21.68,21.68,21.68,21.68,0.0,21.68,21.68,21.68,21.68,0.0
2007-03-27 11:00:00,21.68,21.68,21.67,21.67,1200.0,21.68,21.68,21.67,21.67,1200.0
2007-03-27 11:05:00,21.66,21.68,21.65,21.66,2400.0,21.66,21.68,21.65,21.66,2400.0
2007-03-27 11:10:00,21.67,21.67,21.67,21.67,2000.0,21.67,21.67,21.67,21.67,2000.0
2007-03-27 11:15:00,21.67,21.67,21.67,21.67,1600.0,21.67,21.67,21.67,21.67,1600.0
2007-03-27 11:20:00,21.66,21.66,21.64,21.64,3600.0,21.66,21.66,21.64,21.64,3600.0
2007-03-27 11:25:00,21.64,21.64,21.63,21.63,1600.0,21.64,21.64,21.63,21.63,1600.0
2007-03-27 11:30:00,21.63,21.63,21.61,21.61,1200.0,21.63,21.63,21.61,21.61,1200.0
2007-03-27 11:35:00,21.61,21.61,21.6,21.6,800.0,21.61,21.61,21.6,21.6,800.0
2007-03-27 11:40:00,21.59,21.6,21.56,21.56,2000.0,21.59,21.6,21.56,21.56,2000.0
2007-03-27 11:45:00,21.56,21.56,21.56,21.56,400.0,21.56,21.56,21.56,21.56,400.0
2007-03-27 11:50:00,21.56,21.56,21.56,21.56,0.0,21.56,21.56,21.56,21.56,0.0
2007-03-27 11:55:00,21.58,21.58,21.58,21.58,400.0,21.58,21.58,21.58,21.58,400.0
2007-03-27 12:00:00,21.57,21.57,21.53,21.53,6000.0,21.57,21.57,21.53,21.53,6000.0
2007-03-27 12:05:00,21.53,21.54,21.53,21.54,2400.0,21.53,21.54,21.53,21.54,2400.0
2007-03-27 12:10:00,21.57,21.6,21.57,21.6,2800.0,21.57,21.6,21.57,21.6,2800.0
2007-03-27 12:15:00,21.6,21.62,21.6,21.62,3600.0,21.6,21.62,21.6,21.62,3600.0
2007-03-27 12:20:00,21.62,21.62,21.61,21.62,1600.0,21.62,21.62,21.61,21.62,1600.0
2007-03-27 12:25:00,21.63,21.65,21.63,21.65,2000.0,21.63,21.65,21.63,21.65,2000.0
2007-03-27 12:30:00,21.66,21.66,21.64,21.66,1600.0,21.66,21.66,21.64,21.66,1600.0
2007-03-27 12:35:00,21.67,21.68,21.67,21.68,4400.0,21.67,21.68,21.67,21.68,4400.0
2007-03-27 12:40:00,21.68,21.68,21.66,21.68,8400.0,21.68,21.68,21.66,21.68,8400.0
2007-03-27 12:45:00,21.67,21.67,21.66,21.66,2000.0,21.67,21.67,21.66,21.66,2000.0
2007-03-27 12:50:00,21.67,21.69,21.67,21.69,17600.0,21.67,21.69,21.67,21.69,17600.0
2007-03-27 12:55:00,21.68,21.68,21.68,21.68,800.0,21.68,21.68,21.68,21.68,800.0
2007-03-27 13:00:00,21.67,21.68,21.66,21.68,1600.0,21.67,21.68,21.66,21.68,1600.0
2007-03-27 13:05:00,21.68,21.68,21.66,21.66,800.0,21.68,21.68,21.66,21.66,800.0
2007-03-27 13:10:00,21.68,21.69,21.68,21.69,800.0,21.68,21.69,21.68,21.69,800.0
2007-03-27 13:15:00,21.68,21.68,21.68,21.68,400.0,21.68,21.68,21.68,21.68,400.0
2007-03-27 13:20:00,21.69,21.69,21.69,21.69,400.0,21.69,21.69,21.69,21.69,400.0
2007-03-27 13:25:00,21.68,21.68,21.68,21.68,400.0,21.68,21.68,21.68,21.68,400.0
2007-03-27 13:30:00,21.69,21.69,21.68,21.68,4000.0,21.69,21.69,21.68,21.68,4000.0
2007-03-27 13:35:00,21.67,21.69,21.67,21.67,2800.0,21.67,21.69,21.67,21.67,2800.0
2007-03-27 13:40:00,21.67,21.68,21.67,21.68,2000.0,21.67,21.68,21.67,21.68,2000.0
2007-03-27 13:45:00,21.68,21.69,21.68,21.69,1600.0,21.68,21.69,21.68,21.69,1600.0
2007-03-27 13:50:00,21.69,21.69,21.68,21.68,3200.0,21.69,21.69,21.68,21.68,3200.0
2007-03-27 13:55:00,21.68,21.68,21.67,21.67,1600.0,21.68,21.68,21.67,21.67,1600.0
2007-03-27 14:00:00,21.69,21.69,21.66,21.66,2400.0,21.69,21.69,21.66,21.66,2400.0
2007-03-27 14:05:00,21.65,21.66,21.65,21.66,5600.0,21.65,21.66,21.65,21.66,5600.0
2007-03-27 14:10:00,21.66,21.66,21.64,21.64,2400.0,21.66,21.66,21.64,21.64,2400.0
2007-03-27 14:15:00,21.64,21.65,21.63,21.63,1600.0,21.64,21.65,21.63,21.63,1600.0
2007-03-27 14:20:00,21.65,21.66,21.65,21.66,1200.0,21.65,21.66,21.65,21.66,1200.0
2007-03-27 14:25:00,21.66,21.67,21.66,21.67,2000.0,21.66,21.67,21.66,21.67,2000.0
2007-03-27 14:30:00,21.68,21.68,21.65,21.67,3200.0,21.68,21.68,21.65,21.67,3200.0
2007-03-27 14:35:00,21.67,21.67,21.65,21.65,1600.0,21.67,21.67,21.65,21.65,1600.0
2007-03-27 14:40:00,21.67,21.67,21.67,21.67,400.0,21.67,21.67,21.67,21.67,400.0
2007-03-27 14:45:00,21.67,21.67,21.66,21.67,1600.0,21.67,21.67,21.66,21.67,1600.0
2007-03-27 14:50:00,21.68,21.68,21.68,21.68,6000.0,21.68,21.68,21.68,21.68,6000.0
2007-03-27 14:55:00,21.69,21.7,21.68,21.69,11600.0,21.69,21.7,21.68,21.69,11600.0
2007-03-27 15:00:00,21.68,21.68,21.67,21.67,2400.0,21.68,21.68,21.67,21.67,2400.0
2007-03-27 15:05:00,21.67,21.67,21.67,21.67,2800.0,21.67,21.67,21.67,21.67,2800.0
2007-03-27 15:10:00,21.67,21.68,21.67,21.68,11600.0,21.67,21.68,21.67,21.68,11600.0
2007-03-27 15:15:00,21.68,21.68,21.67,21.67,2400.0,21.68,21.68,21.67,21.67,2400.0
2007-03-27 15:20:00,21.66,21.68,21.66,21.67,4000.0,21.66,21.68,21.66,21.67,4000.0
2007-03-27 15:25:00,21.67,21.67,21.66,21.66,4000.0,21.67,21.67,21.66,21.66,4000.0
2007-03-27 15:30:00,21.66,21.67,21.66,21.67,2400.0,21.66,21.67,21.66,21.67,2400.0
2007-03-27 15:35:00,21.67,21.68,21.67,21.68,3200.0,21.67,21.68,21.67,21.68,3200.0
2007-03-27 15:40:00,21.68,21.68,21.68,21.68,800.0,21.68,21.68,21.68,21.68,800.0
2007-03-27 15:45:00,21.68,21.68,21.68,21.68,400.0,21.68,21.68,21.68,21.68,400.0
2007-03-27 15:50:00,21.68,21.68,21.63,21.65,5600.0,21.68,21.68,21.63,21.65,5600.0
2007-03-27 15:55:00,21.65,21.65,21.64,21.64,4400.0,21.65,21.65,21.64,21.64,4400.0
2007-03-28 09:30:00,21.65,21.65,21.65,21.65,2400.0,21.65,21.65,21.65,21.65,2400.0
2007-03-28 09:35:00,21.57,21.57,21.52,21.52,8400.0,21.57,21.57,21.52,21.52,8400.0
2007-03-28 09:40:00,21.55,21.56,21.55,21.55,20000.0,21.55,21.56,21.55,21.55,20000.0
2007-03-28 09:45:00,21.55,21.55,21.55,21.55,15600.0,21.55,21.55,21.55,21.55,15600.0
2007-03-28 09:50:00,21.54,21.55,21.54,21.55,8800.0,21.54,21.55,21.54,21.55,8800.0
2007-03-28 09:55:00,21.54,21.55,21.54,21.54,2800.0,21.54,21.55,21.54,21.54,2800.0
2007-03-28 10:00:00,21.55,21.55,21.54,21.54,12000.0,21.55,21.55,21.54,21.54,12000.0
2007-03-28 10:05:00,21.55,21.55,21.55,21.55,400.0,21.55,21.55,21.55,21.55,400.0
2007-03-28 10:10:00,21.55,21.55,21.55,21.55,2000.0,21.55,21.55,21.55,21.55,2000.0
2007-03-28 10:15:00,21.55,21.55,21.54,21.54,21600.0,21.55,21.55,21.54,21.54,21600.0
2007-03-28 10:20:00,21.55,21.55,21.55,21.55,6800.0,21.55,21.55,21.55,21.55,6800.0
2007-03-28 10:25:00,21.55,21.55,21.55,21.55,1200.0,21.55,21.55,21.55,21.55,1200.0
2007-03-28 10:30:00,21.54,21.54,21.53,21.53,1600.0,21.54,21.54,21.53,21.53,1600.0
2007-03-28 10:35:00,21.53,21.53,21.53,21.53,19200.0,21.53,21.53,21.53,21.53,19200.0
2007-03-28 10:40:00,21.5,21.5,21.49,21.49,2400.0,21.5,21.5,21.49,21.49,2400.0
2007-03-28 10:45:00,21.48,21.48,21.48,21.48,19600.0,21.48,21.48,21.48,21.48,19600.0
2007-03-28 10:50:00,21.48,21.53,21.48,21.53,16400.0,21.48,21.53,21.48,21.53,16400.0
2007-03-28 10:55:00,21.53,21.55,21.53,21.55,11600.0,21.53,21.55,21.53,21.55,11600.0
2007-03-28 11:00:00,21.55,21.55,21.55,21.55,17600.0,21.55,21.55,21.55,21.55,17600.0
2007-03-28 11:05:00,21.55,21.57,21.55,21.55,34400.0,21.55,21.57,21.55,21.55,34400.0
2007-03-28 11:10:00,21.55,21.55,21.54,21.54,12000.0,21.55,21.55,21.54,21.54,12000.0
2007-03-28 11:15:00,21.54,21.55,21.54,21.55,27200.0,21.54,21.55,21.54,21.55,27200.0
2007-03-28 11:20:00,21.55,21.56,21.55,21.56,18400.0,21.55,21.56,21.55,21.56,18400.0
2007-03-28 11:25:00,21.56,21.58,21.56,21.57,16000.0,21.56,21.58,21.56,21.57,16000.0
2007-03-28 11:30:00,21.58,21.59,21.58,21.59,7200.0,21.58,21.59,21.58,21.59,7200.0
2007-03-28 11:35:00,21.58,21.59,21.56,21.57,14000.0,21.58,21.59,21.56,21.57,14000.0
2007-03-28 11:40:00,21.57,21.59,21.56,21.59,20000.0,21.57,21.59,21.56,21.59,20000.0
2007-03-28 11:45:00,21.58,21.58,21.55,21.55,4400.0,21.58,21.58,21.55,21.55,4400.0
2007-03-28 11:50:00,21.55,21.55,21.54,21.54,1200.0,21.55,21.55,21.54,21.54,1200.0
2007-03-28 11:55:00,21.55,21.55,21.55,21.55,1200.0,21.55,21.55,21.55,21.55,1200.0
2007-03-28 12:00:00,21.55,21.55,21.55,21.55,800.0,21.55,21.55,21.55,21.55,800.0
2007-03-28 12:05:00,21.55,21.55,21.55,21.55,2000.0,21.55,21.55,21.55,21.55,2000.0
2007-03-28 12:10:00,21.55,21.55,21.55,21.55,1600.0,21.55,21.55,21.55,21.55,1600.0
2007-03-28 12:15:00,21.55,21.55,21.55,21.55,1600.0,21.55,21.55,21.55,21.55,1600.0
2007-03-28 12:20:00,21.55,21.57,21.55,21.55,22400.0,21.55,21.57,21.55,21.55,22400.0
2007-03-28 12:25:00,21.55,21.56,21.55,21.55,10800.0,21.55,21.56,21.55,21.55,10800.0
2007-03-28 12:30:00,21.55,21.55,21.55,21.55,8400.0,21.55,21.55,21.55,21.55,8400.0
2007-03-28 12:35:00,21.56,21.56,21.55,21.55,5600.0,21.56,21.56,21.55,21.55,5600.0
2007-03-28 12:40:00,21.55,21.55,21.55,21.55,1600.0,21.55,21.55,21.55,21.55,1600.0
2007-03-28 12:45:00,21.55,21.55,21.54,21.54,2000.0,21.55,21.55,21.54,21.54,2000.0
2007-03-28 12:50:00,21.55,21.55,21.54,21.54,800.0,21.55,21.55,21.54,21.54,800.0
2007-03-28 12:55:00,21.55,21.55,21.55,21.55,400.0,21.55,21.55,21.55,21.55,400.0
2007-03-28 13:00:00,21.55,21.55,21.55,21.55,1200.0,21.55,21.55,21.55,21.55,1200.0
2007-03-28 13:05:00,21.55,21.55,21.55,21.55,0.0,21.55,21.55,21.55,21.55,0.0
2007-03-28 13:10:00,21.55,21.55,21.54,21.54,2000.0,21.55,21.55,21.54,21.54,2000.0
2007-03-28 13:15:00,21.54,21.54,21.54,21.54,0.0,21.54,21.54,21.54,21.54,0.0
2007-03-28 13:20:00,21.54,21.54,21.54,21.54,0.0,21.54,21.54,21.54,21.54,0.0
2007-03-28 13:25:00,21.54,21.54,21.54,21.54,400.0,21.54,21.54,21.54,21.54,400.0
2007-03-28 13:30:00,21.54,21.55,21.54,21.55,2800.0,21.54,21.55,21.54,21.55,2800.0
2007-03-28 13:35:00,21.55,21.55,21.55,21.55,4800.0,21.55,21.55,21.55,21.55,4800.0
2007-03-28 13:40:00,21.55,21.55,21.55,21.55,800.0,21.55,21.55,21.55,21.55,800.0
2007-03-28 13:45:00,21.55,21.55,21.55,21.55,3200.0,21.55,21.55,21.55,21.55,3200.0
2007-03-28 13:50:00,21.55,21.55,21.55,21.55,1200.0,21.55,21.55,21.55,21.55,1200.0
2007-03-28 13:55:00,21.55,21.55,21.55,21.55,1600.0,21.55,21.55,21.55,21.55,1600.0
2007-03-28 14:00:00,21.55,21.55,21.55,21.55,3200.0,21.55,21.55,21.55,21.55,3200.0
2007-03-28 14:05:00,21.55,21.55,21.55,21.55,2000.0,21.55,21.55,21.55,21.55,2000.0
2007-03-28 14:10:00,21.54,21.55,21.54,21.54,1600.0,21.54,21.55,21.54,21.54,1600.0
2007-03-28 14:15:00,21.54,21.54,21.53,21.54,2400.0,21.54,21.54,21.53,21.54,2400.0
2007-03-28 14:20:00,21.54,21.54,21.54,21.54,400.0,21.54,21.54,21.54,21.54,400.0
2007-03-28 14:25:00,21.54,21.54,21.54,21.54,1200.0,21.54,21.54,21.54,21.54,1200.0
2007-03-28 14:30:00,21.55,21.55,21.55,21.55,2000.0,21.55,21.55,21.55,21.55,2000.0
2007-03-28 14:35:00,21.55,21.55,21.55,21.55,1200.0,21.55,21.55,21.55,21.55,1200.0
2007-03-28 14:40:00,21.55,21.55,21.55,21.55,1600.0,21.55,21.55,21.55,21.55,1600.0
2007-03-28 14:45:00,21.55,21.55,21.55,21.55,2000.0,21.55,21.55,21.55,21.55,2000.0
2007-03-28 14:50:00,21.55,21.55,21.55,21.55,1200.0,21.55,21.55,21.55,21.55,1200.0
2007-03-28 14:55:00,21.55,21.55,21.55,21.55,2800.0,21.55,21.55,21.55,21.55,2800.0
2007-03-28 15:00:00,21.55,21.55,21.55,21.55,1200.0,21.55,21.55,21.55,21.55,1200.0
2007-03-28 15:05:00,21.55,21.56,21.55,21.56,24800.0,21.55,21.56,21.55,21.56,24800.0
2007-03-28 15:10:00,21.56,21.56,21.55,21.55,4400.0,21.56,21.56,21.55,21.55,4400.0
2007-03-28 15:15:00,21.55,21.55,21.55,21.55,6000.0,21.55,21.55,21.55,21.55,6000.0
2007-03-28 15:20:00,21.55,21.55,21.55,21.55,6400.0,21.55,21.55,21.55,21.55,6400.0
2007-03-28 15:25:00,21.55,21.55,21.55,21.55,6400.0,21.55,21.55,21.55,21.55,6400.0
2007-03-28 15:30:00,21.55,21.55,21.55,21.55,1600.0,21.55,21.55,21.55,21.55,1600.0
2007-03-28 15:35:00,21.55,21.55,21.55,21.55,800.0,21.55,21.55,21.55,21.55,800.0
2007-03-28 15:40:00,21.55,21.55,21.55,21.55,2400.0,21.55,21.55,21.55,21.55,2400.0
2007-03-28 15:45:00,21.55,21.55,21.55,21.55,6800.0,21.55,21.55,21.55,21.55,6800.0
2007-03-28 15:50:00,21.54,21.55,21.54,21.54,4800.0,21.54,21.55,21.54,21.54,4800.0
2007-03-28 15:55:00,21.54,21.55,21.54,21.55,7200.0,21.54,21.55,21.54,21.55,7200.0
2007-03-29 09:30:00,21.6,21.68,21.6,21.68,2000.0,21.6,21.68,21.6,21.68,2000.0
2007-03-29 09:35:00,21.6,21.6,21.6,21.6,400.0,21.6,21.6,21.6,21.6,400.0
2007-03-29 09:40:00,21.61,21.61,21.61,21.61,400.0,21.61,21.61,21.61,21.61,400.0
2007-03-29 09:45:00,21.6,21.61,21.6,21.61,800.0,21.6,21.61,21.6,21.61,800.0
2007-03-29 09:50:00,21.63,21.63,21.61,21.61,3200.0,21.63,21.63,21.61,21.61,3200.0
2007-03-29 09:55:00,21.61,21.61,21.61,21.61,400.0,21.61,21.61,21.61,21.61,400.0
2007-03-29 10:00:00,21.62,21.63,21.6,21.6,3600.0,21.62,21.63,21.6,21.6,3600.0
2007-03-29 10:05:00,21.61,21.61,21.61,21.61,400.0,21.61,21.61,21.61,21.61,400.0
2007-03-29 10:10:00,21.61,21.61,21.61,21.61,1600.0,21.61,21.61,21.61,21.61,1600.0
2007-03-29 10:15:00,21.61,21.62,21.61,21.62,2000.0,21.61,21.62,21.61,21.62,2000.0
2007-03-29 10:20:00,21.63,21.63,21.63,21.63,400.0,21.63,21.63,21.63,21.63,400.0
2007-03-29 10:25:00,21.61,21.63,21.6,21.6,8000.0,21.61,21.63,21.6,21.6,8000.0
2007-03-29 10:30:00,21.6,21.6,21.59,21.59,4000.0,21.6,21.6,21.59,21.59,4000.0
2007-03-29 10:35:00,21.59,21.59,21.59,21.59,0.0,21.59,21.59,21.59,21.59,0.0
2007-03-29 10:40:00,21.57,21.57,21.54,21.54,800.0,21.57,21.57,21.54,21.54,800.0
2007-03-29 10:45:00,21.54,21.54,21.54,21.54,0.0,21.54,21.54,21.54,21.54,0.0
2007-03-29 10:50:00,21.52,21.52,21.52,21.52,400.0,21.52,21.52,21.52,21.52,400.0
2007-03-29 10:55:00,21.52,21.52,21.52,21.52,2000.0,21.52,21.52,21.52,21.52,2000.0
2007-03-29 11:00:00,21.52,21.53,21.52,21.53,5200.0,21.52,21.53,21.52,21.53,5200.0
2007-03-29 11:05:00,21.55,21.55,21.55,21.55,400.0,21.55,21.55,21.55,21.55,400.0
2007-03-29 11:10:00,21.54,21.54,21.52,21.53,7600.0,21.54,21.54,21.52,21.53,7600.0
2007-03-29 11:15:00,21.53,21.53,21.52,21.53,8400.0,21.53,21.53,21.52,21.53,8400.0
2007-03-29 11:20:00,21.55,21.55,21.55,21.55,800.0,21.55,21.55,21.55,21.55,800.0
2007-03-29 11:25:00,21.54,21.55,21.54,21.55,1600.0,21.54,21.55,21.54,21.55,1600.0
2007-03-29 11:30:00,21.56,21.56,21.55,21.56,1600.0,21.56,21.56,21.55,21.56,1600.0
2007-03-29 11:35:00,21.55,21.55,21.52,21.55,4800.0,21.55,21.55,21.52,21.55,4800.0
2007-03-29 11:40:00,21.55,21.56,21.55,21.56,1200.0,21.55,21.56,21.55,21.56,1200.0
2007-03-29 11:45:00,21.55,21.55,21.54,21.54,1600.0,21.55,21.55,21.54,21.54,1600.0
2007-03-29 11:50:00,21.53,21.53,21.52,21.53,3600.0,21.53,21.53,21.52,21.53,3600.0
2007-03-29 11:55:00,21.53,21.53,21.52,21.52,1600.0,21.53,21.53,21.52,21.52,1600.0
2007-03-29 12:00:00,21.51,21.53,21.48,21.53,3200.0,21.51,21.53,21.48,21.53,3200.0
2007-03-29 12:05:00,21.52,21.52,21.52,21.52,800.0,21.52,21.52,21.52,21.52,800.0
2007-03-29 12:10:00,21.52,21.53,21.51,21.52,4400.0,21.52,21.53,21.51,21.52,4400.0
2007-03-29 12:15:00,21.53,21.54,21.53,21.54,2400.0,21.53,21.54,21.53,21.54,2400.0
2007-03-29 12:20:00,21.53,21.53,21.53,21.53,400.0,21.53,21.53,21.53,21.53,400.0
2007-03-29 12:25:00,21.52,21.54,21.52,21.54,2800.0,21.52,21.54,21.52,21.54,2800.0
2007-03-29 12:30:00,21.52,21.53,21.52,21.53,6800.0,21.52,21.53,21.52,21.53,6800.0
2007-03-29 12:35:00,21.53,21.53,21.53,21.53,800.0,21.53,21.53,21.53,21.53,800.0
2007-03-29 12:40:00,21.53,21.54,21.53,21.54,3200.0,21.53,21.54,21.53,21.54,3200.0
2007-03-29 12:45:00,21.54,21.54,21.54,21.54,1600.0,21.54,21.54,21.54,21.54,1600.0
2007-03-29 12:50:00,21.54,21.54,21.53,21.53,2800.0,21.54,21.54,21.53,21.53,2800.0
2007-03-29 12:55:00,21.53,21.53,21.52,21.53,4800.0,21.53,21.53,21.52,21.53,4800.0
2007-03-29 13:00:00,21.52,21.53,21.51,21.51,3600.0,21.52,21.53,21.51,21.51,3600.0
2007-03-29 13:05:00,21.5,21.5,21.49,21.5,3600.0,21.5,21.5,21.49,21.5,3600.0
2007-03-29 13:10:00,21.51,21.54,21.51,21.54,1600.0,21.51,21.54,21.51,21.54,1600.0
2007-03-29 13:15:00,21.54,21.54,21.51,21.53,4400.0,21.54,21.54,21.51,21.53,4400.0
2007-03-29 13:20:00,21.51,21.53,21.51,21.53,4400.0,21.51,21.53,21.51,21.53,4400.0
2007-03-29 13:25:00,21.52,21.53,21.51,21.52,2400.0,21.52,21.53,21.51,21.52,2400.0
2007-03-29 13:30:00,21.53,21.53,21.53,21.53,800.0,21.53,21.53,21.53,21.53,800.0
2007-03-29 13:35:00,21.53,21.53,21.53,21.53,2000.0,21.53,21.53,21.53,21.53,2000.0
2007-03-29 13:40:00,21.53,21.54,21.53,21.54,7200.0,21.53,21.54,21.53,21.54,7200.0
2007-03-29 13:45:00,21.54,21.54,21.53,21.53,2400.0,21.54,21.54,21.53,21.53,2400.0
2007-03-29 13:50:00,21.54,21.54,21.54,21.54,400.0,21.54,21.54,21.54,21.54,400.0
2007-03-29 13:55:00,21.54,21.54,21.51,21.52,4800.0,21.54,21.54,21.51,21.52,4800.0
2007-03-29 14:00:00,21.54,21.54,21.52,21.52,4000.0,21.54,21.54,21.52,21.52,4000.0
2007-03-29 14:05:00,21.53,21.53,21.51,21.52,6400.0,21.53,21.53,21.51,21.52,6400.0
2007-03-29 14:10:00,21.52,21.53,21.52,21.53,2000.0,21.52,21.53,21.52,21.53,2000.0
2007-03-29 14:15:00,21.52,21.55,21.52,21.52,5200.0,21.52,21.55,21.52,21.52,5200.0
2007-03-29 14:20:00,21.53,21.54,21.53,21.54,4400.0,21.53,21.54,21.53,21.54,4400.0
2007-03-29 14:25:00,21.53,21.54,21.53,21.53,2000.0,21.53,21.54,21.53,21.53,2000.0
2007-03-29 14:30:00,21.53,21.53,21.49,21.49,4800.0,21.53,21.53,21.49,21.49,4800.0
2007-03-29 14:35:00,21.48,21.48,21.47,21.47,1600.0,21.48,21.48,21.47,21.47,1600.0
2007-03-29 14:40:00,21.48,21.5,21.48,21.5,7600.0,21.48,21.5,21.48,21.5,7600.0
2007-03-29 14:45:00,21.5,21.51,21.5,21.51,3200.0,21.5,21.51,21.5,21.51,3200.0
2007-03-29 14:50:00,21.51,21.51,21.51,21.51,1200.0,21.51,21.51,21.51,21.51,1200.0
2007-03-29 14:55:00,21.49,21.49,21.49,21.49,2800.0,21.49,21.49,21.49,21.49,2800.0
2007-03-29 15:00:00,21.49,21.52,21.49,21.51,6000.0,21.49,21.52,21.49,21.51,6000.0
2007-03-29 15:05:00,21.53,21.55,21.53,21.54,7200.0,21.53,21.55,21.53,21.54,7200.0
2007-03-29 15:10:00,21.55,21.6,21.55,21.6,7200.0,21.55,21.6,21.55,21.6,7200.0
2007-03-29 15:15:00,21.6,21.63,21.59,21.6,12800.0,21.6,21.63,21.59,21.6,12800.0
2007-03-29 15:20:00,21.6,21.63,21.6,21.62,6400.0,21.6,21.63,21.6,21.62,6400.0
2007-03-29 15:25:00,21.62,21.63,21.62,21.63,14000.0,21.62,21.63,21.62,21.63,14000.0
2007-03-29 15:30:00,21.63,21.63,21.61,21.61,6400.0,21.63,21.63,21.61,21.61,6400.0
2007-03-29 15:35:00,21.61,21.61,21.59,21.59,6400.0,21.61,21.61,21.59,21.59,6400.0
2007-03-29 15:40:00,21.59,21.63,21.59,21.63,7200.0,21.59,21.63,21.59,21.63,7200.0
2007-03-29 15:45:00,21.63,21.63,21.62,21.62,8000.0,21.63,21.63,21.62,21.62,8000.0
2007-03-29 15:50:00,21.63,21.63,21.62,21.62,20400.0,21.63,21.63,21.62,21.62,20400.0
2007-03-29 15:55:00,21.62,21.63,21.62,21.62,45600.0,21.62,21.63,21.62,21.62,45600.0
2007-03-30 09:30:00,21.54,21.61,21.54,21.61,6800.0,21.54,21.61,21.54,21.61,6800.0
2007-03-30 09:35:00,21.61,21.61,21.61,21.61,0.0,21.61,21.61,21.61,21.61,0.0
2007-03-30 09:40:00,21.65,21.65,21.65,21.65,400.0,21.65,21.65,21.65,21.65,400.0
2007-03-30 09:45:00,21.65,21.65,21.63,21.64,1200.0,21.65,21.65,21.63,21.64,1200.0
2007-03-30 09:50:00,21.64,21.65,21.64,21.64,3600.0,21.64,21.65,21.64,21.64,3600.0
2007-03-30 09:55:00,21.63,21.63,21.58,21.58,800.0,21.63,21.63,21.58,21.58,800.0
2007-03-30 10:00:00,21.57,21.57,21.55,21.56,3600.0,21.57,21.57,21.55,21.56,3600.0
2007-03-30 10:05:00,21.56,21.56,21.56,21.56,0.0,21.56,21.56,21.56,21.56,0.0
2007-03-30 10:10:00,21.55,21.59,21.55,21.59,2400.0,21.55,21.59,21.55,21.59,2400.0
2007-03-30 10:15:00,21.57,21.59,21.57,21.59,106000.0,21.57,21.59,21.57,21.59,106000.0
2007-03-30 10:20:00,21.61,21.63,21.61,21.61,3200.0,21.61,21.63,21.61,21.61,3200.0
2007-03-30 10:25:00,21.61,21.61,21.61,21.61,0.0,21.61,21.61,21.61,21.61,0.0
2007-03-30 10:30:00,21.61,21.61,21.6,21.6,2000.0,21.61,21.61,21.6,21.6,2000.0
2007-03-30 10:35:00,21.59,21.61,21.59,21.61,2400.0,21.59,21.61,21.59,21.61,2400.0
2007-03-30 10:40:00,21.61,21.62,21.61,21.62,1200.0,21.61,21.62,21.61,21.62,1200.0
2007-03-30 10:45:00,21.62,21.63,21.62,21.63,4000.0,21.62,21.63,21.62,21.63,4000.0
2007-03-30 10:50:00,21.62,21.66,21.62,21.66,4400.0,21.62,21.66,21.62,21.66,4400.0
2007-03-30 10:55:00,21.65,21.65,21.65,21.65,2400.0,21.65,21.65,21.65,21.65,2400.0
2007-03-30 11:00:00,21.64,21.66,21.64,21.66,4000.0,21.64,21.66,21.64,21.66,4000.0
2007-03-30 11:05:00,21.66,21.67,21.66,21.67,4800.0,21.66,21.67,21.66,21.67,4800.0
2007-03-30 11:10:00,21.66,21.67,21.66,21.66,3600.0,21.66,21.67,21.66,21.66,3600.0
2007-03-30 11:15:00,21.66,21.67,21.65,21.66,9200.0,21.66,21.67,21.65,21.66,9200.0
2007-03-30 11:20:00,21.66,21.66,21.65,21.66,2400.0,21.66,21.66,21.65,21.66,2400.0
2007-03-30 11:25:00,21.65,21.65,21.64,21.64,3600.0,21.65,21.65,21.64,21.64,3600.0
2007-03-30 11:30:00,21.65,21.66,21.64,21.64,7200.0,21.65,21.66,21.64,21.64,7200.0
2007-03-30 11:35:00,21.64,21.66,21.64,21.66,3600.0,21.64,21.66,21.64,21.66,3600.0
2007-03-30 11:40:00,21.65,21.65,21.64,21.64,5600.0,21.65,21.65,21.64,21.64,5600.0
2007-03-30 11:45:00,21.64,21.64,21.63,21.64,19200.0,21.64,21.64,21.63,21.64,19200.0
2007-03-30 11:50:00,21.65,21.67,21.64,21.67,7200.0,21.65,21.67,21.64,21.67,7200.0
2007-03-30 11:55:00,21.67,21.72,21.67,21.72,8800.0,21.67,21.72,21.67,21.72,8800.0
2007-03-30 12:00:00,21.71,21.72,21.66,21.68,16800.0,21.71,21.72,21.66,21.68,16800.0
2007-03-30 12:05:00,21.69,21.69,21.67,21.67,3200.0,21.69,21.69,21.67,21.67,3200.0
2007-03-30 12:10:00,21.69,21.69,21.69,21.69,1600.0,21.69,21.69,21.69,21.69,1600.0
2007-03-30 12:15:00,21.69,21.69,21.68,21.68,1600.0,21.69,21.69,21.68,21.68,1600.0
2007-03-30 12:20:00,21.68,21.68,21.68,21.68,800.0,21.68,21.68,21.68,21.68,800.0
2007-03-30 12:25:00,21.67,21.73,21.67,21.72,9600.0,21.67,21.73,21.67,21.72,9600.0
2007-03-30 12:30:00,21.72,21.75,21.72,21.75,7200.0,21.72,21.75,21.72,21.75,7200.0
2007-03-30 12:35:00,21.75,21.79,21.75,21.78,9600.0,21.75,21.79,21.75,21.78,9600.0
2007-03-30 12:40:00,21.79,21.8,21.79,21.8,7200.0,21.79,21.8,21.79,21.8,7200.0
2007-03-30 12:45:00,21.79,21.79,21.76,21.78,11600.0,21.79,21.79,21.76,21.78,11600.0
2007-03-30 12:50:00,21.79,21.8,21.78,21.79,11200.0,21.79,21.8,21.78,21.79,11200.0
2007-03-30 12:55:00,21.79,21.8,21.79,21.8,3200.0,21.79,21.8,21.79,21.8,3200.0
2007-03-30 13:00:00,21.79,21.8,21.79,21.8,4400.0,21.79,21.8,21.79,21.8,4400.0
2007-03-30 13:05:00,21.8,21.85,21.8,21.85,11200.0,21.8,21.85,21.8,21.85,11200.0
2007-03-30 13:10:00,21.84,21.84,21.82,21.82,5200.0,21.84,21.84,21.82,21.82,5200.0
2007-03-30 13:15:00,21.82,21.84,21.82,21.84,5200.0,21.82,21.84,21.82,21.84,5200.0
2007-03-30 13:20:00,21.85,21.85,21.84,21.84,9200.0,21.85,21.85,21.84,21.84,9200.0
2007-03-30 13:25:00,21.84,21.84,21.83,21.83,9200.0,21.84,21.84,21.83,21.83,9200.0
2007-03-30 13:30:00,21.83,21.83,21.81,21.83,14000.0,21.83,21.83,21.81,21.83,14000.0
2007-03-30 13:35:00,21.82,21.82,21.79,21.79,12800.0,21.82,21.82,21.79,21.79,12800.0
2007-03-30 13:40:00,21.79,21.79,21.75,21.75,13200.0,21.79,21.79,21.75,21.75,13200.0
2007-03-30 13:45:00,21.75,21.76,21.72,21.72,5200.0,21.75,21.76,21.72,21.72,5200.0
2007-03-30 13:50:00,21.74,21.76,21.74,21.75,11200.0,21.74,21.76,21.74,21.75,11200.0
2007-03-30 13:55:00,21.75,21.75,21.74,21.74,3600.0,21.75,21.75,21.74,21.74,3600.0
2007-03-30 14:00:00,21.75,21.75,21.75,21.75,9600.0,21.75,21.75,21.75,21.75,9600.0
2007-03-30 14:05:00,21.75,21.75,21.75,21.75,4000.0,21.75,21.75,21.75,21.75,4000.0
2007-03-30 14:10:00,21.75,21.76,21.75,21.76,9200.0,21.75,21.76,21.75,21.76,9200.0
2007-03-30 14:15:00,21.76,21.78,21.76,21.77,8400.0,21.76,21.78,21.76,21.77,8400.0
2007-03-30 14:20:00,21.77,21.77,21.76,21.76,3600.0,21.77,21.77,21.76,21.76,3600.0
2007-03-30 14:25:00,21.76,21.76,21.75,21.75,7600.0,21.76,21.76,21.75,21.75,7600.0
2007-03-30 14:30:00,21.75,21.81,21.75,21.81,14000.0,21.75,21.81,21.75,21.81,14000.0
2007-03-30 14:35:00,21.83,21.83,21.83,21.83,3200.0,21.83,21.83,21.83,21.83,3200.0
2007-03-30 14:40:00,21.83,21.84,21.83,21.83,2800.0,21.83,21.84,21.83,21.83,2800.0
2007-03-30 14:45:00,21.84,21.85,21.83,21.85,7200.0,21.84,21.85,21.83,21.85,7200.0
2007-03-30 14:50:00,21.85,21.87,21.85,21.86,10400.0,21.85,21.87,21.85,21.86,10400.0
2007-03-30 14:55:00,21.86,21.86,21.83,21.83,2000.0,21.86,21.86,21.83,21.83,2000.0
2007-03-30 15:00:00,21.83,21.85,21.83,21.85,3200.0,21.83,21.85,21.83,21.85,3200.0
2007-03-30 15:05:00,21.85,21.85,21.85,21.85,2400.0,21.85,21.85,21.85,21.85,2400.0
2007-03-30 15:10:00,21.83,21.84,21.83,21.84,3600.0,21.83,21.84,21.83,21.84,3600.0
2007-03-30 15:15:00,21.83,21.84,21.81,21.84,10800.0,21.83,21.84,21.81,21.84,10800.0
2007-03-30 15:20:00,21.85,21.85,21.85,21.85,6400.0,21.85,21.85,21.85,21.85,6400.0
2007-03-30 15:25:00,21.85,21.9,21.85,21.9,29600.0,21.85,21.9,21.85,21.9,29600.0
2007-03-30 15:30:00,21.9,21.91,21.88,21.9,22800.0,21.9,21.91,21.88,21.9,22800.0
2007-03-30 15:35:00,21.9,21.9,21.86,21.86,21200.0,21.9,21.9,21.86,21.86,21200.0
2007-03-30 15:40:00,21.86,21.9,21.86,21.9,16000.0,21.86,21.9,21.86,21.9,16000.0
2007-03-30 15:45:00,21.9,21.91,21.9,21.91,7200.0,21.9,21.91,21.9,21.91,7200.0
2007-03-30 15:50:00,21.91,21.91,21.89,21.9,27200.0,21.91,21.91,21.89,21.9,27200.0
2007-03-30 15:55:00,21.9,21.91,21.79,21.91,131600.0,21.9,21.91,21.79,21.91,131600.0
2007-04-02 09:30:00,21.88,21.88,21.8,21.84,6400.0,21.88,21.88,21.8,21.84,6400.0
2007-04-02 09:35:00,21.81,21.84,21.81,21.84,1200.0,21.81,21.84,21.81,21.84,1200.0
2007-04-02 09:40:00,21.79,21.79,21.77,21.77,1200.0,21.79,21.79,21.77,21.77,1200.0
2007-04-02 09:45:00,21.77,21.78,21.74,21.76,6800.0,21.77,21.78,21.74,21.76,6800.0
2007-04-02 09:50:00,21.8,21.89,21.8,21.89,4800.0,21.8,21.89,21.8,21.89,4800.0
2007-04-02 09:55:00,21.9,21.9,21.88,21.88,5600.0,21.9,21.9,21.88,21.88,5600.0
2007-04-02 10:00:00,21.9,21.92,21.9,21.9,10800.0,21.9,21.92,21.9,21.9,10800.0
2007-04-02 10:05:00,21.9,21.9,21.9,21.9,400.0,21.9,21.9,21.9,21.9,400.0
2007-04-02 10:10:00,21.92,21.94,21.92,21.94,6400.0,21.92,21.94,21.92,21.94,6400.0
2007-04-02 10:15:00,21.95,21.95,21.93,21.94,2800.0,21.95,21.95,21.93,21.94,2800.0
2007-04-02 10:20:00,21.95,21.97,21.95,21.97,6000.0,21.95,21.97,21.95,21.97,6000.0
2007-04-02 10:25:00,21.97,21.97,21.96,21.97,1600.0,21.97,21.97,21.96,21.97,1600.0
2007-04-02 10:30:00,21.78,21.98,21.21,21.95,100800.0,21.78,21.98,21.21,21.95,100800.0
2007-04-02 10:35:00,21.96,21.96,21.9,21.9,6000.0,21.96,21.96,21.9,21.9,6000.0
2007-04-02 10:40:00,21.9,21.91,21.9,21.91,1600.0,21.9,21.91,21.9,21.91,1600.0
2007-04-02 10:45:00,21.92,21.93,21.91,21.91,6800.0,21.92,21.93,21.91,21.91,6800.0
2007-04-02 10:50:00,21.9,21.91,21.9,21.91,3200.0,21.9,21.91,21.9,21.91,3200.0
2007-04-02 10:55:00,21.92,21.95,21.92,21.94,5600.0,21.92,21.95,21.92,21.94,5600.0
2007-04-02 11:00:00,21.93,21.93,21.93,21.93,2400.0,21.93,21.93,21.93,21.93,2400.0
2007-04-02 11:05:00,21.93,21.93,21.93,21.93,7200.0,21.93,21.93,21.93,21.93,7200.0
2007-04-02 11:10:00,21.93,21.93,21.93,21.93,400.0,21.93,21.93,21.93,21.93,400.0
2007-04-02 11:15:00,21.93,21.94,21.93,21.94,2000.0,21.93,21.94,21.93,21.94,2000.0
2007-04-02 11:20:00,21.95,21.98,21.94,21.94,9200.0,21.95,21.98,21.94,21.94,9200.0
2007-04-02 11:25:00,21.93,21.95,21.93,21.95,2400.0,21.93,21.95,21.93,21.95,2400.0
2007-04-02 11:30:00,21.94,21.94,21.94,21.94,400.0,21.94,21.94,21.94,21.94,400.0
2007-04-02 11:35:00,21.95,21.97,21.93,21.97,44000.0,21.95,21.97,21.93,21.97,44000.0
2007-04-02 11:40:00,21.98,22.02,21.98,22.0,15200.0,21.98,22.02,21.98,22.0,15200.0
2007-04-02 11:45:00,22.0,22.0,21.95,21.96,56000.0,22.0,22.0,21.95,21.96,56000.0
2007-04-02 11:50:00,21.94,21.96,21.94,21.94,1600.0,21.94,21.96,21.94,21.94,1600.0
2007-04-02 11:55:00,21.94,21.94,21.92,21.92,3600.0,21.94,21.94,21.92,21.92,3600.0
2007-04-02 12:00:00,21.91,21.92,21.91,21.91,1600.0,21.91,21.92,21.91,21.91,1600.0
2007-04-02 12:05:00,21.91,21.95,21.91,21.95,4400.0,21.91,21.95,21.91,21.95,4400.0
2007-04-02 12:10:00,21.95,21.96,21.94,21.94,1600.0,21.95,21.96,21.94,21.94,1600.0
2007-04-02 12:15:00,21.96,21.96,21.96,21.96,4400.0,21.96,21.96,21.96,21.96,4400.0
2007-04-02 12:20:00,21.96,21.96,21.96,21.96,2800.0,21.96,21.96,21.96,21.96,2800.0
2007-04-02 12:25:00,21.96,21.96,21.96,21.96,0.0,21.96,21.96,21.96,21.96,0.0
2007-04-02 12:30:00,21.95,21.95,21.95,21.95,400.0,21.95,21.95,21.95,21.95,400.0
2007-04-02 12:35:00,21.95,21.95,21.95,21.95,1200.0,21.95,21.95,21.95,21.95,1200.0
2007-04-02 12:40:00,21.95,21.95,21.95,21.95,1200.0,21.95,21.95,21.95,21.95,1200.0
2007-04-02 12:45:00,21.95,21.95,21.95,21.95,2400.0,21.95,21.95,21.95,21.95,2400.0
2007-04-02 12:50:00,21.95,21.95,21.95,21.95,1200.0,21.95,21.95,21.95,21.95,1200.0
2007-04-02 12:55:00,21.94,21.94,21.94,21.94,3200.0,21.94,21.94,21.94,21.94,3200.0
2007-04-02 13:00:00,21.91,21.91,21.91,21.91,1600.0,21.91,21.91,21.91,21.91,1600.0
2007-04-02 13:05:00,21.9,21.91,21.9,21.9,2800.0,21.9,21.91,21.9,21.9,2800.0
2007-04-02 13:10:00,21.9,21.91,21.9,21.9,4800.0,21.9,21.91,21.9,21.9,4800.0
2007-04-02 13:15:00,21.9,21.92,21.9,21.91,2000.0,21.9,21.92,21.9,21.91,2000.0
2007-04-02 13:20:00,21.93,21.95,21.93,21.95,5200.0,21.93,21.95,21.93,21.95,5200.0
2007-04-02 13:25:00,21.94,21.96,21.93,21.93,8800.0,21.94,21.96,21.93,21.93,8800.0
2007-04-02 13:30:00,21.93,21.93,21.91,21.91,800.0,21.93,21.93,21.91,21.91,800.0
2007-04-02 13:35:00,21.92,21.92,21.9,21.9,11200.0,21.92,21.92,21.9,21.9,11200.0
2007-04-02 13:40:00,21.9,21.92,21.9,21.91,3200.0,21.9,21.92,21.9,21.91,3200.0
2007-04-02 13:45:00,21.92,21.92,21.91,21.91,800.0,21.92,21.92,21.91,21.91,800.0
2007-04-02 13:50:00,21.92,21.93,21.91,21.93,3200.0,21.92,21.93,21.91,21.93,3200.0
2007-04-02 13:55:00,21.93,21.93,21.93,21.93,1600.0,21.93,21.93,21.93,21.93,1600.0
2007-04-02 14:00:00,21.92,21.92,21.9,21.9,7600.0,21.92,21.92,21.9,21.9,7600.0
2007-04-02 14:05:00,21.91,21.92,21.91,21.92,1200.0,21.91,21.92,21.91,21.92,1200.0
2007-04-02 14:10:00,21.92,21.92,21.91,21.91,800.0,21.92,21.92,21.91,21.91,800.0
2007-04-02 14:15:00,21.92,21.93,21.91,21.93,4400.0,21.92,21.93,21.91,21.93,4400.0
2007-04-02 14:20:00,21.92,21.94,21.92,21.94,5200.0,21.92,21.94,21.92,21.94,5200.0
2007-04-02 14:25:00,21.94,21.96,21.94,21.96,1600.0,21.94,21.96,21.94,21.96,1600.0
2007-04-02 14:30:00,21.96,21.96,21.96,21.96,1200.0,21.96,21.96,21.96,21.96,1200.0
2007-04-02 14:35:00,21.96,21.96,21.95,21.95,2800.0,21.96,21.96,21.95,21.95,2800.0
2007-04-02 14:40:00,21.96,21.96,21.94,21.96,2400.0,21.96,21.96,21.94,21.96,2400.0
2007-04-02 14:45:00,21.96,21.96,21.95,21.95,2000.0,21.96,21.96,21.95,21.95,2000.0
2007-04-02 14:50:00,21.94,21.96,21.94,21.96,1200.0,21.94,21.96,21.94,21.96,1200.0
2007-04-02 14:55:00,21.96,21.96,21.96,21.96,800.0,21.96,21.96,21.96,21.96,800.0
2007-04-02 15:00:00,21.96,21.96,21.96,21.96,400.0,21.96,21.96,21.96,21.96,400.0
2007-04-02 15:05:00,21.96,21.96,21.95,21.96,8800.0,21.96,21.96,21.95,21.96,8800.0
2007-04-02 15:10:00,21.96,21.98,21.96,21.98,2400.0,21.96,21.98,21.96,21.98,2400.0
2007-04-02 15:15:00,22.0,22.0,21.96,21.99,35600.0,22.0,22.0,21.96,21.99,35600.0
2007-04-02 15:20:00,21.97,21.98,21.96,21.96,3600.0,21.97,21.98,21.96,21.96,3600.0
2007-04-02 15:25:00,21.98,21.99,21.97,21.98,5600.0,21.98,21.99,21.97,21.98,5600.0
2007-04-02 15:30:00,21.99,22.0,21.98,22.0,2400.0,21.99,22.0,21.98,22.0,2400.0
2007-04-02 15:35:00,21.99,21.99,21.97,21.97,10000.0,21.99,21.99,21.97,21.97,10000.0
2007-04-02 15:40:00,21.99,21.99,21.96,21.97,24000.0,21.99,21.99,21.96,21.97,24000.0
2007-04-02 15:45:00,21.97,21.97,21.95,21.97,2800.0,21.97,21.97,21.95,21.97,2800.0
2007-04-02 15:50:00,21.98,22.0,21.91,21.96,76000.0,21.98,22.0,21.91,21.96,76000.0
2007-04-02 15:55:00,21.96,21.98,21.96,21.96,19600.0,21.96,21.98,21.96,21.96,19600.0
2007-04-03 09:30:00,21.89,22.44,21.89,22.04,26000.0,21.89,22.44,21.89,22.04,26000.0
2007-04-03 09:35:00,22.05,22.1,22.05,22.05,7600.0,22.05,22.1,22.05,22.05,7600.0
2007-04-03 09:40:00,22.02,22.02,21.99,21.99,5200.0,22.02,22.02,21.99,21.99,5200.0
2007-04-03 09:45:00,21.96,21.96,21.94,21.96,2800.0,21.96,21.96,21.94,21.96,2800.0
2007-04-03 09:50:00,21.99,22.03,21.96,22.03,2400.0,21.99,22.03,21.96,22.03,2400.0
2007-04-03 09:55:00,22.01,22.01,21.95,21.95,10800.0,22.01,22.01,21.95,21.95,10800.0
2007-04-03 10:00:00,21.95,21.99,21.94,21.99,7600.0,21.95,21.99,21.94,21.99,7600.0
2007-04-03 10:05:00,21.96,21.98,21.95,21.98,3200.0,21.96,21.98,21.95,21.98,3200.0
2007-04-03 10:10:00,21.97,21.99,21.97,21.99,1200.0,21.97,21.99,21.97,21.99,1200.0
2007-04-03 10:15:00,21.98,22.0,21.98,22.0,1600.0,21.98,22.0,21.98,22.0,1600.0
2007-04-03 10:20:00,21.99,22.0,21.95,21.95,4800.0,21.99,22.0,21.95,21.95,4800.0
2007-04-03 10:25:00,21.98,21.98,21.98,21.98,400.0,21.98,21.98,21.98,21.98,400.0
2007-04-03 10:30:00,21.95,21.95,21.94,21.94,1200.0,21.95,21.95,21.94,21.94,1200.0
2007-04-03 10:35:00,21.94,21.95,21.91,21.95,22000.0,21.94,21.95,21.91,21.95,22000.0
2007-04-03 10:40:00,21.93,21.96,21.93,21.94,7200.0,21.93,21.96,21.93,21.94,7200.0
2007-04-03 10:45:00,21.95,21.95,21.94,21.94,8000.0,21.95,21.95,21.94,21.94,8000.0
2007-04-03 10:50:00,21.94,21.95,21.94,21.94,8400.0,21.94,21.95,21.94,21.94,8400.0
2007-04-03 10:55:00,21.93,21.95,21.93,21.94,8800.0,21.93,21.95,21.93,21.94,8800.0
2007-04-03 11:00:00,21.95,21.95,21.93,21.93,2800.0,21.95,21.95,21.93,21.93,2800.0
2007-04-03 11:05:00,21.95,21.96,21.95,21.96,2000.0,21.95,21.96,21.95,21.96,2000.0
2007-04-03 11:10:00,21.97,21.97,21.95,21.96,6800.0,21.97,21.97,21.95,21.96,6800.0
2007-04-03 11:15:00,21.95,21.96,21.95,21.95,2000.0,21.95,21.96,21.95,21.95,2000.0
2007-04-03 11:20:00,21.96,22.0,21.96,22.0,2800.0,21.96,22.0,21.96,22.0,2800.0
2007-04-03 11:25:00,21.98,21.98,21.97,21.97,3200.0,21.98,21.98,21.97,21.97,3200.0
2007-04-03 11:30:00,21.99,22.0,21.99,22.0,4400.0,21.99,22.0,21.99,22.0,4400.0
2007-04-03 11:35:00,21.99,21.99,21.99,21.99,400.0,21.99,21.99,21.99,21.99,400.0
2007-04-03 11:40:00,21.99,22.0,21.99,22.0,14800.0,21.99,22.0,21.99,22.0,14800.0
2007-04-03 11:45:00,22.0,22.0,22.0,22.0,22000.0,22.0,22.0,22.0,22.0,22000.0
2007-04-03 11:50:00,22.0,22.01,21.99,22.0,14000.0,22.0,22.01,21.99,22.0,14000.0
2007-04-03 11:55:00,22.01,22.01,21.99,22.0,3600.0,22.01,22.01,21.99,22.0,3600.0
2007-04-03 12:00:00,22.0,22.0,22.0,22.0,18800.0,22.0,22.0,22.0,22.0,18800.0
2007-04-03 12:05:00,22.0,22.0,22.0,22.0,2400.0,22.0,22.0,22.0,22.0,2400.0
2007-04-03 12:10:00,22.0,22.0,21.99,21.99,2400.0,22.0,22.0,21.99,21.99,2400.0
2007-04-03 12:15:00,22.0,22.0,22.0,22.0,4000.0,22.0,22.0,22.0,22.0,4000.0
2007-04-03 12:20:00,22.0,22.0,22.0,22.0,0.0,22.0,22.0,22.0,22.0,0.0
2007-04-03 12:25:00,21.99,21.99,21.98,21.98,2000.0,21.99,21.99,21.98,21.98,2000.0
2007-04-03 12:30:00,22.0,22.0,21.99,21.99,4000.0,22.0,22.0,21.99,21.99,4000.0
2007-04-03 12:35:00,22.0,22.0,21.99,22.0,9600.0,22.0,22.0,21.99,22.0,9600.0
2007-04-03 12:40:00,22.0,22.0,22.0,22.0,800.0,22.0,22.0,22.0,22.0,800.0
2007-04-03 12:45:00,22.0,22.0,22.0,22.0,2400.0,22.0,22.0,22.0,22.0,2400.0
2007-04-03 12:50:00,22.0,22.02,22.0,22.02,8800.0,22.0,22.02,22.0,22.02,8800.0
2007-04-03 12:55:00,22.02,22.02,22.01,22.01,3600.0,22.02,22.02,22.01,22.01,3600.0
2007-04-03 13:00:00,22.01,22.02,22.0,22.0,2400.0,22.01,22.02,22.0,22.0,2400.0
2007-04-03 13:05:00,22.0,22.0,21.99,22.0,14000.0,22.0,22.0,21.99,22.0,14000.0
2007-04-03 13:10:00,21.99,21.99,21.99,21.99,1600.0,21.99,21.99,21.99,21.99,1600.0
2007-04-03 13:15:00,21.99,21.99,21.99,21.99,4000.0,21.99,21.99,21.99,21.99,4000.0
2007-04-03 13:20:00,22.0,22.0,21.99,21.99,800.0,22.0,22.0,21.99,21.99,800.0
2007-04-03 13:25:00,22.0,22.0,21.99,22.0,6800.0,22.0,22.0,21.99,22.0,6800.0
2007-04-03 13:30:00,22.0,22.0,22.0,22.0,2800.0,22.0,22.0,22.0,22.0,2800.0
2007-04-03 13:35:00,22.0,22.0,22.0,22.0,4800.0,22.0,22.0,22.0,22.0,4800.0
2007-04-03 13:40:00,22.01,22.01,22.0,22.0,3600.0,22.01,22.01,22.0,22.0,3600.0
2007-04-03 13:45:00,22.01,22.01,22.0,22.0,1600.0,22.01,22.01,22.0,22.0,1600.0
2007-04-03 13:50:00,22.0,22.01,22.0,22.01,2000.0,22.0,22.01,22.0,22.01,2000.0
2007-04-03 13:55:00,22.01,22.01,21.99,21.99,1600.0,22.01,22.01,21.99,21.99,1600.0
2007-04-03 14:00:00,22.0,22.0,22.0,22.0,1200.0,22.0,22.0,22.0,22.0,1200.0
2007-04-03 14:05:00,22.0,22.0,22.0,22.0,3200.0,22.0,22.0,22.0,22.0,3200.0
2007-04-03 14:10:00,22.0,22.0,21.99,21.99,3200.0,22.0,22.0,21.99,21.99,3200.0
2007-04-03 14:15:00,22.0,22.0,22.0,22.0,2000.0,22.0,22.0,22.0,22.0,2000.0
2007-04-03 14:20:00,22.0,22.0,21.99,21.99,800.0,22.0,22.0,21.99,21.99,800.0
2007-04-03 14:25:00,22.0,22.0,21.99,21.99,4000.0,22.0,22.0,21.99,21.99,4000.0
2007-04-03 14:30:00,21.99,22.0,21.99,22.0,5200.0,21.99,22.0,21.99,22.0,5200.0
2007-04-03 14:35:00,22.0,22.0,22.0,22.0,3200.0,22.0,22.0,22.0,22.0,3200.0
2007-04-03 14:40:00,22.0,22.01,22.0,22.01,2400.0,22.0,22.01,22.0,22.01,2400.0
2007-04-03 14:45:00,22.01,22.01,21.99,21.99,6800.0,22.01,22.01,21.99,21.99,6800.0
2007-04-03 14:50:00,21.99,21.99,21.99,21.99,1600.0,21.99,21.99,21.99,21.99,1600.0
2007-04-03 14:55:00,22.0,22.0,22.0,22.0,3200.0,22.0,22.0,22.0,22.0,3200.0
2007-04-03 15:00:00,22.0,22.0,21.99,21.99,4400.0,22.0,22.0,21.99,21.99,4400.0
2007-04-03 15:05:00,22.0,22.0,22.0,22.0,6400.0,22.0,22.0,22.0,22.0,6400.0
2007-04-03 15:10:00,22.0,22.0,21.98,21.98,5200.0,22.0,22.0,21.98,21.98,5200.0
2007-04-03 15:15:00,21.98,21.98,21.98,21.98,10000.0,21.98,21.98,21.98,21.98,10000.0
2007-04-03 15:20:00,21.98,21.99,21.98,21.98,8000.0,21.98,21.99,21.98,21.98,8000.0
2007-04-03 15:25:00,21.98,22.0,21.98,21.98,5200.0,21.98,22.0,21.98,21.98,5200.0
2007-04-03 15:30:00,21.99,22.0,21.99,22.0,5200.0,21.99,22.0,21.99,22.0,5200.0
2007-04-03 15:35:00,22.0,22.0,22.0,22.0,7600.0,22.0,22.0,22.0,22.0,7600.0
2007-04-03 15:40:00,22.0,22.01,22.0,22.01,9200.0,22.0,22.01,22.0,22.01,9200.0
2007-04-03 15:45:00,22.01,22.01,21.99,22.0,7200.0,22.01,22.01,21.99,22.0,7200.0
2007-04-03 15:50:00,22.0,22.0,21.99,22.0,6400.0,22.0,22.0,21.99,22.0,6400.0
2007-04-03 15:55:00,22.0,22.03,22.0,22.01,25600.0,22.0,22.03,22.0,22.01,25600.0
2007-04-04 09:30:00,22.02,22.05,21.9,22.04,10800.0,22.02,22.05,21.9,22.04,10800.0
2007-04-04 09:35:00,21.9,21.95,21.88,21.95,4400.0,21.9,21.95,21.88,21.95,4400.0
2007-04-04 09:40:00,21.95,21.95,21.95,21.95,800.0,21.95,21.95,21.95,21.95,800.0
2007-04-04 09:45:00,21.91,21.93,21.85,21.85,2000.0,21.91,21.93,21.85,21.85,2000.0
2007-04-04 09:50:00,21.88,21.9,21.88,21.9,2800.0,21.88,21.9,21.88,21.9,2800.0
2007-04-04 09:55:00,21.89,21.9,21.89,21.9,1600.0,21.89,21.9,21.89,21.9,1600.0
2007-04-04 10:00:00,21.92,21.92,21.9,21.9,800.0,21.92,21.92,21.9,21.9,800.0
2007-04-04 10:05:00,21.93,21.93,21.93,21.93,400.0,21.93,21.93,21.93,21.93,400.0
2007-04-04 10:10:00,21.95,21.95,21.95,21.95,800.0,21.95,21.95,21.95,21.95,800.0
2007-04-04 10:15:00,21.94,21.94,21.93,21.93,2800.0,21.94,21.94,21.93,21.93,2800.0
2007-04-04 10:20:00,21.93,21.93,21.93,21.93,0.0,21.93,21.93,21.93,21.93,0.0
2007-04-04 10:25:00,21.93,21.98,21.92,21.98,3200.0,21.93,21.98,21.92,21.98,3200.0
2007-04-04 10:30:00,21.96,21.96,21.95,21.95,800.0,21.96,21.96,21.95,21.95,800.0
2007-04-04 10:35:00,21.95,21.95,21.95,21.95,0.0,21.95,21.95,21.95,21.95,0.0
2007-04-04 10:40:00,21.95,21.95,21.95,21.95,0.0,21.95,21.95,21.95,21.95,0.0
2007-04-04 10:45:00,21.9,21.9,21.89,21.89,2000.0,21.9,21.9,21.89,21.89,2000.0
2007-04-04 10:50:00,21.89,21.89,21.89,21.89,0.0,21.89,21.89,21.89,21.89,0.0
2007-04-04 10:55:00,21.89,21.89,21.89,21.89,4000.0,21.89,21.89,21.89,21.89,4000.0
2007-04-04 11:00:00,21.89,21.89,21.89,21.89,800.0,21.89,21.89,21.89,21.89,800.0
2007-04-04 11:05:00,21.89,21.89,21.89,21.89,0.0,21.89,21.89,21.89,21.89,0.0
2007-04-04 11:10:00,21.89,21.89,21.89,21.89,400.0,21.89,21.89,21.89,21.89,400.0
2007-04-04 11:15:00,21.89,21.89,21.89,21.89,1200.0,21.89,21.89,21.89,21.89,1200.0
2007-04-04 11:20:00,21.89,21.89,21.89,21.89,400.0,21.89,21.89,21.89,21.89,400.0
2007-04-04 11:25:00,21.9,21.93,21.9,21.91,2800.0,21.9,21.93,21.9,21.91,2800.0
2007-04-04 11:30:00,21.92,21.92,21.9,21.9,1200.0,21.92,21.92,21.9,21.9,1200.0
2007-04-04 11:35:00,21.91,21.91,21.91,21.91,400.0,21.91,21.91,21.91,21.91,400.0
2007-04-04 11:40:00,21.9,21.9,21.9,21.9,400.0,21.9,21.9,21.9,21.9,400.0
2007-04-04 11:45:00,21.9,21.9,21.9,21.9,400.0,21.9,21.9,21.9,21.9,400.0
2007-04-04 11:50:00,21.9,21.9,21.9,21.9,400.0,21.9,21.9,21.9,21.9,400.0
2007-04-04 11:55:00,21.89,21.9,21.89,21.89,5200.0,21.89,21.9,21.89,21.89,5200.0
2007-04-04 12:00:00,21.89,21.89,21.89,21.89,0.0,21.89,21.89,21.89,21.89,0.0
2007-04-04 12:05:00,21.9,21.9,21.89,21.89,5600.0,21.9,21.9,21.89,21.89,5600.0
2007-04-04 12:10:00,21.89,21.9,21.89,21.9,800.0,21.89,21.9,21.89,21.9,800.0
2007-04-04 12:15:00,21.9,21.9,21.9,21.9,0.0,21.9,21.9,21.9,21.9,0.0
2007-04-04 12:20:00,21.89,21.89,21.89,21.89,1200.0,21.89,21.89,21.89,21.89,1200.0
2007-04-04 12:25:00,21.89,21.89,21.89,21.89,1600.0,21.89,21.89,21.89,21.89,1600.0
2007-04-04 12:30:00,21.89,21.89,21.88,21.89,3200.0,21.89,21.89,21.88,21.89,3200.0
2007-04-04 12:35:00,21.88,21.88,21.88,21.88,400.0,21.88,21.88,21.88,21.88,400.0
2007-04-04 12:40:00,21.88,21.88,21.87,21.87,2000.0,21.88,21.88,21.87,21.87,2000.0
2007-04-04 12:45:00,21.87,21.87,21.87,21.87,0.0,21.87,21.87,21.87,21.87,0.0
2007-04-04 12:50:00,21.87,21.87,21.87,21.87,0.0,21.87,21.87,21.87,21.87,0.0
2007-04-04 12:55:00,21.88,21.89,21.88,21.89,1200.0,21.88,21.89,21.88,21.89,1200.0
2007-04-04 13:00:00,21.9,21.9,21.9,21.9,800.0,21.9,21.9,21.9,21.9,800.0
2007-04-04 13:05:00,21.9,21.9,21.89,21.89,1200.0,21.9,21.9,21.89,21.89,1200.0
2007-04-04 13:10:00,21.89,21.89,21.89,21.89,0.0,21.89,21.89,21.89,21.89,0.0
2007-04-04 13:15:00,21.89,21.89,21.89,21.89,400.0,21.89,21.89,21.89,21.89,400.0
2007-04-04 13:20:00,21.89,21.89,21.89,21.89,0.0,21.89,21.89,21.89,21.89,0.0
2007-04-04 13:25:00,21.89,21.89,21.89,21.89,2400.0,21.89,21.89,21.89,21.89,2400.0
2007-04-04 13:30:00,21.92,21.92,21.92,21.92,400.0,21.92,21.92,21.92,21.92,400.0
2007-04-04 13:35:00,21.92,21.92,21.92,21.92,400.0,21.92,21.92,21.92,21.92,400.0
2007-04-04 13:40:00,21.92,21.92,21.92,21.92,400.0,21.92,21.92,21.92,21.92,400.0
2007-04-04 13:45:00,21.92,21.92,21.92,21.92,800.0,21.92,21.92,21.92,21.92,800.0
2007-04-04 13:50:00,21.92,21.92,21.92,21.92,400.0,21.92,21.92,21.92,21.92,400.0
2007-04-04 13:55:00,21.92,21.93,21.92,21.93,1600.0,21.92,21.93,21.92,21.93,1600.0
2007-04-04 14:00:00,21.93,21.93,21.92,21.92,4400.0,21.93,21.93,21.92,21.92,4400.0
2007-04-04 14:05:00,21.93,21.93,21.93,21.93,400.0,21.93,21.93,21.93,21.93,400.0
2007-04-04 14:10:00,21.91,21.91,21.9,21.9,1200.0,21.91,21.91,21.9,21.9,1200.0
2007-04-04 14:15:00,21.9,21.93,21.89,21.93,6000.0,21.9,21.93,21.89,21.93,6000.0
2007-04-04 14:20:00,21.91,21.91,21.91,21.91,1200.0,21.91,21.91,21.91,21.91,1200.0
2007-04-04 14:25:00,21.91,21.91,21.9,21.9,2000.0,21.91,21.91,21.9,21.9,2000.0
2007-04-04 14:30:00,21.9,21.9,21.9,21.9,1200.0,21.9,21.9,21.9,21.9,1200.0
2007-04-04 14:35:00,21.9,21.9,21.9,21.9,800.0,21.9,21.9,21.9,21.9,800.0
2007-04-04 14:40:00,21.9,21.9,21.9,21.9,4800.0,21.9,21.9,21.9,21.9,4800.0
2007-04-04 14:45:00,21.9,21.9,21.9,21.9,3200.0,21.9,21.9,21.9,21.9,3200.0
2007-04-04 14:50:00,21.9,21.92,21.9,21.91,4000.0,21.9,21.92,21.9,21.91,4000.0
2007-04-04 14:55:00,21.91,21.91,21.9,21.9,4400.0,21.91,21.91,21.9,21.9,4400.0
2007-04-04 15:00:00,21.9,21.9,21.9,21.9,2800.0,21.9,21.9,21.9,21.9,2800.0
2007-04-04 15:05:00,21.91,21.91,21.9,21.9,1600.0,21.91,21.91,21.9,21.9,1600.0
2007-04-04 15:10:00,21.9,21.93,21.9,21.92,4800.0,21.9,21.93,21.9,21.92,4800.0
2007-04-04 15:15:00,21.92,21.94,21.92,21.94,3200.0,21.92,21.94,21.92,21.94,3200.0
2007-04-04 15:20:00,21.94,21.96,21.94,21.96,5200.0,21.94,21.96,21.94,21.96,5200.0
2007-04-04 15:25:00,21.96,21.98,21.94,21.98,8000.0,21.96,21.98,21.94,21.98,8000.0
2007-04-04 15:30:00,21.95,21.96,21.95,21.95,2800.0,21.95,21.96,21.95,21.95,2800.0
2007-04-04 15:35:00,21.95,21.95,21.95,21.95,1600.0,21.95,21.95,21.95,21.95,1600.0
2007-04-04 15:40:00,21.94,21.95,21.94,21.94,3200.0,21.94,21.95,21.94,21.94,3200.0
2007-04-04 15:45:00,21.95,21.95,21.91,21.91,4400.0,21.95,21.95,21.91,21.91,4400.0
2007-04-04 15:50:00,21.92,21.95,21.92,21.95,6000.0,21.92,21.95,21.92,21.95,6000.0
2007-04-04 15:55:00,21.95,21.98,21.95,21.96,19600.0,21.95,21.98,21.95,21.96,19600.0
2007-04-05 09:30:00,21.88,21.88,21.87,21.87,4400.0,21.88,21.88,21.87,21.87,4400.0
2007-04-05 09:35:00,21.89,21.9,21.89,21.9,800.0,21.89,21.9,21.89,21.9,800.0
2007-04-05 09:40:00,21.87,21.87,21.87,21.87,800.0,21.87,21.87,21.87,21.87,800.0
2007-04-05 09:45:00,21.87,21.87,21.87,21.87,0.0,21.87,21.87,21.87,21.87,0.0
2007-04-05 09:50:00,21.85,21.86,21.85,21.85,2000.0,21.85,21.86,21.85,21.85,2000.0
2007-04-05 09:55:00,21.88,21.9,21.88,21.9,800.0,21.88,21.9,21.88,21.9,800.0
2007-04-05 10:00:00,21.9,21.9,21.9,21.9,0.0,21.9,21.9,21.9,21.9,0.0
2007-04-05 10:05:00,21.89,21.89,21.89,21.89,400.0,21.89,21.89,21.89,21.89,400.0
2007-04-05 10:10:00,21.89,21.89,21.89,21.89,0.0,21.89,21.89,21.89,21.89,0.0
2007-04-05 10:15:00,21.93,21.97,21.9,21.9,6400.0,21.93,21.97,21.9,21.9,6400.0
2007-04-05 10:20:00,21.89,21.89,21.89,21.89,10000.0,21.89,21.89,21.89,21.89,10000.0
2007-04-05 10:25:00,21.89,21.89,21.88,21.89,2000.0,21.89,21.89,21.88,21.89,2000.0
2007-04-05 10:30:00,21.88,21.89,21.88,21.88,3600.0,21.88,21.89,21.88,21.88,3600.0
2007-04-05 10:35:00,21.89,21.89,21.89,21.89,2000.0,21.89,21.89,21.89,21.89,2000.0
2007-04-05 10:40:00,21.89,21.89,21.88,21.88,1600.0,21.89,21.89,21.88,21.88,1600.0
2007-04-05 10:45:00,21.88,21.88,21.88,21.88,1600.0,21.88,21.88,21.88,21.88,1600.0
2007-04-05 10:50:00,21.89,21.92,21.89,21.92,1600.0,21.89,21.92,21.89,21.92,1600.0
2007-04-05 10:55:00,21.9,21.9,21.89,21.9,1200.0,21.9,21.9,21.89,21.9,1200.0
2007-04-05 11:00:00,21.9,21.91,21.89,21.91,3200.0,21.9,21.91,21.89,21.91,3200.0
2007-04-05 11:05:00,21.91,21.92,21.9,21.92,2800.0,21.91,21.92,21.9,21.92,2800.0
2007-04-05 11:10:00,21.92,21.93,21.92,21.93,2400.0,21.92,21.93,21.92,21.93,2400.0
2007-04-05 11:15:00,21.93,21.94,21.93,21.94,1600.0,21.93,21.94,21.93,21.94,1600.0
2007-04-05 11:20:00,21.94,21.95,21.94,21.94,2000.0,21.94,21.95,21.94,21.94,2000.0
2007-04-05 11:25:00,21.92,21.92,21.92,21.92,4400.0,21.92,21.92,21.92,21.92,4400.0
2007-04-05 11:30:00,21.9,21.92,21.9,21.91,4400.0,21.9,21.92,21.9,21.91,4400.0
2007-04-05 11:35:00,21.91,21.93,21.91,21.91,7600.0,21.91,21.93,21.91,21.91,7600.0
2007-04-05 11:40:00,21.89,21.89,21.89,21.89,400.0,21.89,21.89,21.89,21.89,400.0
2007-04-05 11:45:00,21.9,21.92,21.9,21.92,3600.0,21.9,21.92,21.9,21.92,3600.0
2007-04-05 11:50:00,21.91,21.92,21.91,21.92,2000.0,21.91,21.92,21.91,21.92,2000.0
2007-04-05 11:55:00,21.91,21.91,21.91,21.91,400.0,21.91,21.91,21.91,21.91,400.0
2007-04-05 12:00:00,21.91,21.91,21.91,21.91,400.0,21.91,21.91,21.91,21.91,400.0
2007-04-05 12:05:00,21.92,21.95,21.92,21.94,2400.0,21.92,21.95,21.92,21.94,2400.0
2007-04-05 12:10:00,21.93,21.93,21.93,21.93,2000.0,21.93,21.93,21.93,21.93,2000.0
2007-04-05 12:15:00,21.92,21.96,21.92,21.93,8000.0,21.92,21.96,21.92,21.93,8000.0
2007-04-05 12:20:00,21.95,21.95,21.92,21.92,6400.0,21.95,21.95,21.92,21.92,6400.0
2007-04-05 12:25:00,21.92,21.92,21.92,21.92,1200.0,21.92,21.92,21.92,21.92,1200.0
2007-04-05 12:30:00,21.93,21.93,21.93,21.93,1600.0,21.93,21.93,21.93,21.93,1600.0
2007-04-05 12:35:00,21.93,21.96,21.93,21.95,2800.0,21.93,21.96,21.93,21.95,2800.0
2007-04-05 12:40:00,21.95,21.96,21.93,21.96,4000.0,21.95,21.96,21.93,21.96,4000.0
2007-04-05 12:45:00,21.95,21.96,21.95,21.96,1200.0,21.95,21.96,21.95,21.96,1200.0
2007-04-05 12:50:00,21.96,21.96,21.96,21.96,0.0,21.96,21.96,21.96,21.96,0.0
2007-04-05 12:55:00,21.97,22.0,21.97,22.0,2400.0,21.97,22.0,21.97,22.0,2400.0
2007-04-05 13:00:00,21.99,21.99,21.96,21.96,28800.0,21.99,21.99,21.96,21.96,28800.0
2007-04-05 13:05:00,21.96,22.0,21.95,22.0,8000.0,21.96,22.0,21.95,22.0,8000.0
2007-04-05 13:10:00,21.97,21.97,21.96,21.96,3600.0,21.97,21.97,21.96,21.96,3600.0
2007-04-05 13:15:00,21.96,21.96,21.96,21.96,0.0,21.96,21.96,21.96,21.96,0.0
2007-04-05 13:20:00,21.95,21.95,21.94,21.95,5200.0,21.95,21.95,21.94,21.95,5200.0
2007-04-05 13:25:00,21.95,21.97,21.95,21.96,4400.0,21.95,21.97,21.95,21.96,4400.0
2007-04-05 13:30:00,21.95,21.97,21.95,21.95,1600.0,21.95,21.97,21.95,21.95,1600.0
2007-04-05 13:35:00,21.96,21.96,21.96,21.96,800.0,21.96,21.96,21.96,21.96,800.0
2007-04-05 13:40:00,21.96,22.0,21.96,22.0,5600.0,21.96,22.0,21.96,22.0,5600.0
2007-04-05 13:45:00,21.99,22.0,21.99,22.0,2000.0,21.99,22.0,21.99,22.0,2000.0
2007-04-05 13:50:00,22.0,22.0,22.0,22.0,1600.0,22.0,22.0,22.0,22.0,1600.0
2007-04-05 13:55:00,21.99,21.99,21.99,21.99,1600.0,21.99,21.99,21.99,21.99,1600.0
2007-04-05 14:00:00,22.0,22.02,22.0,22.01,5200.0,22.0,22.02,22.0,22.01,5200.0
2007-04-05 14:05:00,22.02,22.03,22.02,22.03,2400.0,22.02,22.03,22.02,22.03,2400.0
2007-04-05 14:10:00,22.02,22.04,22.02,22.02,9600.0,22.02,22.04,22.02,22.02,9600.0
2007-04-05 14:15:00,22.04,22.04,22.02,22.02,2400.0,22.04,22.04,22.02,22.02,2400.0
2007-04-05 14:20:00,22.02,22.04,22.02,22.04,4400.0,22.02,22.04,22.02,22.04,4400.0
2007-04-05 14:25:00,22.05,22.06,22.04,22.04,5600.0,22.05,22.06,22.04,22.04,5600.0
2007-04-05 14:30:00,22.04,22.06,22.03,22.06,2400.0,22.04,22.06,22.03,22.06,2400.0
2007-04-05 14:35:00,22.04,22.05,22.04,22.05,800.0,22.04,22.05,22.04,22.05,800.0
2007-04-05 14:40:00,22.04,22.04,22.02,22.02,13600.0,22.04,22.04,22.02,22.02,13600.0
2007-04-05 14:45:00,22.02,22.03,22.02,22.03,800.0,22.02,22.03,22.02,22.03,800.0
2007-04-05 14:50:00,22.02,22.02,22.0,22.0,9600.0,22.02,22.02,22.0,22.0,9600.0
2007-04-05 14:55:00,22.0,22.0,21.98,21.98,9600.0,22.0,22.0,21.98,21.98,9600.0
2007-04-05 15:00:00,21.98,21.98,21.98,21.98,1200.0,21.98,21.98,21.98,21.98,1200.0
2007-04-05 15:05:00,21.98,21.98,21.98,21.98,2800.0,21.98,21.98,21.98,21.98,2800.0
2007-04-05 15:10:00,21.98,22.0,21.98,22.0,3200.0,21.98,22.0,21.98,22.0,3200.0
2007-04-05 15:15:00,22.01,22.02,22.0,22.0,18800.0,22.01,22.02,22.0,22.0,18800.0
2007-04-05 15:20:00,22.0,22.0,21.99,22.0,1600.0,22.0,22.0,21.99,22.0,1600.0
2007-04-05 15:25:00,22.0,22.04,21.99,22.01,24800.0,22.0,22.04,21.99,22.01,24800.0
2007-04-05 15:30:00,21.99,21.99,21.98,21.98,2400.0,21.99,21.99,21.98,21.98,2400.0
2007-04-05 15:35:00,21.99,22.01,21.98,22.0,3600.0,21.99,22.01,21.98,22.0,3600.0
2007-04-05 15:40:00,22.0,22.03,22.0,22.03,7200.0,22.0,22.03,22.0,22.03,7200.0
2007-04-05 15:45:00,22.03,22.03,22.01,22.01,23600.0,22.03,22.03,22.01,22.01,23600.0
2007-04-05 15:50:00,22.01,22.03,22.0,22.0,19600.0,22.01,22.03,22.0,22.0,19600.0
2007-04-05 15:55:00,22.0,22.0,21.98,22.0,5600.0,22.0,22.0,21.98,22.0,5600.0
2007-04-09 09:30:00,21.95,22.03,21.95,22.03,18400.0,21.95,22.03,21.95,22.03,18400.0
2007-04-09 09:35:00,22.03,22.03,22.03,22.03,400.0,22.03,22.03,22.03,22.03,400.0
2007-04-09 09:40:00,22.04,22.04,22.04,22.04,400.0,22.04,22.04,22.04,22.04,400.0
2007-04-09 09:45:00,22.03,22.03,22.03,22.03,400.0,22.03,22.03,22.03,22.03,400.0
2007-04-09 09:50:00,22.04,22.05,22.04,22.05,1600.0,22.04,22.05,22.04,22.05,1600.0
2007-04-09 09:55:00,22.05,22.05,22.05,22.05,0.0,22.05,22.05,22.05,22.05,0.0
2007-04-09 10:00:00,22.07,22.09,22.04,22.04,4800.0,22.07,22.09,22.04,22.04,4800.0
2007-04-09 10:05:00,22.03,22.03,22.0,22.0,1200.0,22.03,22.03,22.0,22.0,1200.0
2007-04-09 10:10:00,21.96,21.96,21.95,21.96,1600.0,21.96,21.96,21.95,21.96,1600.0
2007-04-09 10:15:00,21.96,21.96,21.94,21.94,800.0,21.96,21.96,21.94,21.94,800.0
2007-04-09 10:20:00,21.95,21.95,21.95,21.95,2400.0,21.95,21.95,21.95,21.95,2400.0
2007-04-09 10:25:00,21.95,21.96,21.95,21.96,2000.0,21.95,21.96,21.95,21.96,2000.0
2007-04-09 10:30:00,21.96,21.96,21.96,21.96,400.0,21.96,21.96,21.96,21.96,400.0
2007-04-09 10:35:00,21.96,21.96,21.96,21.96,0.0,21.96,21.96,21.96,21.96,0.0
2007-04-09 10:40:00,21.93,21.96,21.93,21.96,800.0,21.93,21.96,21.93,21.96,800.0
2007-04-09 10:45:00,21.95,21.95,21.95,21.95,1200.0,21.95,21.95,21.95,21.95,1200.0
2007-04-09 10:50:00,21.95,21.95,21.95,21.95,800.0,21.95,21.95,21.95,21.95,800.0
2007-04-09 10:55:00,21.95,21.95,21.95,21.95,400.0,21.95,21.95,21.95,21.95,400.0
2007-04-09 11:00:00,21.97,21.97,21.97,21.97,400.0,21.97,21.97,21.97,21.97,400.0
2007-04-09 11:05:00,21.96,21.96,21.95,21.96,1200.0,21.96,21.96,21.95,21.96,1200.0
2007-04-09 11:10:00,21.98,21.98,21.98,21.98,800.0,21.98,21.98,21.98,21.98,800.0
2007-04-09 11:15:00,21.97,21.98,21.97,21.98,1200.0,21.97,21.98,21.97,21.98,1200.0
2007-04-09 11:20:00,21.99,21.99,21.99,21.99,1200.0,21.99,21.99,21.99,21.99,1200.0
2007-04-09 11:25:00,21.99,22.0,21.99,22.0,2000.0,21.99,22.0,21.99,22.0,2000.0
2007-04-09 11:30:00,21.99,21.99,21.99,21.99,400.0,21.99,21.99,21.99,21.99,400.0
2007-04-09 11:35:00,22.0,22.0,22.0,22.0,800.0,22.0,22.0,22.0,22.0,800.0
2007-04-09 11:40:00,22.0,22.0,22.0,22.0,4000.0,22.0,22.0,22.0,22.0,4000.0
2007-04-09 11:45:00,22.0,22.02,21.99,22.01,16000.0,22.0,22.02,21.99,22.01,16000.0
2007-04-09 11:50:00,22.01,22.01,21.98,21.98,24800.0,22.01,22.01,21.98,21.98,24800.0
2007-04-09 11:55:00,22.0,22.0,21.98,21.98,6000.0,22.0,22.0,21.98,21.98,6000.0
2007-04-09 12:00:00,21.98,22.0,21.98,21.98,2000.0,21.98,22.0,21.98,21.98,2000.0
2007-04-09 12:05:00,21.98,21.98,21.98,21.98,0.0,21.98,21.98,21.98,21.98,0.0
2007-04-09 12:10:00,21.98,21.98,21.98,21.98,1600.0,21.98,21.98,21.98,21.98,1600.0
2007-04-09 12:15:00,21.98,22.0,21.98,21.99,1600.0,21.98,22.0,21.98,21.99,1600.0
2007-04-09 12:20:00,21.99,21.99,21.98,21.98,1600.0,21.99,21.99,21.98,21.98,1600.0
2007-04-09 12:25:00,21.98,21.98,21.97,21.97,2400.0,21.98,21.98,21.97,21.97,2400.0
2007-04-09 12:30:00,21.98,21.98,21.98,21.98,800.0,21.98,21.98,21.98,21.98,800.0
2007-04-09 12:35:00,21.98,22.0,21.98,22.0,2400.0,21.98,22.0,21.98,22.0,2400.0
2007-04-09 12:40:00,22.02,22.04,22.0,22.0,4800.0,22.02,22.04,22.0,22.0,4800.0
2007-04-09 12:45:00,22.0,22.0,21.95,21.99,2800.0,22.0,22.0,21.95,21.99,2800.0
2007-04-09 12:50:00,21.97,21.99,21.97,21.99,800.0,21.97,21.99,21.97,21.99,800.0
2007-04-09 12:55:00,21.97,21.99,21.97,21.98,2800.0,21.97,21.99,21.97,21.98,2800.0
2007-04-09 13:00:00,21.97,21.97,21.97,21.97,400.0,21.97,21.97,21.97,21.97,400.0
2007-04-09 13:05:00,21.97,21.97,21.97,21.97,0.0,21.97,21.97,21.97,21.97,0.0
2007-04-09 13:10:00,21.98,21.98,21.98,21.98,400.0,21.98,21.98,21.98,21.98,400.0
2007-04-09 13:15:00,21.98,21.98,21.98,21.98,400.0,21.98,21.98,21.98,21.98,400.0
2007-04-09 13:20:00,21.99,22.0,21.99,22.0,2400.0,21.99,22.0,21.99,22.0,2400.0
2007-04-09 13:25:00,22.0,22.0,22.0,22.0,0.0,22.0,22.0,22.0,22.0,0.0
2007-04-09 13:30:00,21.99,21.99,21.99,21.99,800.0,21.99,21.99,21.99,21.99,800.0
2007-04-09 13:35:00,21.99,21.99,21.99,21.99,1600.0,21.99,21.99,21.99,21.99,1600.0
2007-04-09 13:40:00,21.97,21.98,21.97,21.98,2000.0,21.97,21.98,21.97,21.98,2000.0
2007-04-09 13:45:00,21.98,21.98,21.98,21.98,400.0,21.98,21.98,21.98,21.98,400.0
2007-04-09 13:50:00,21.99,22.0,21.99,22.0,800.0,21.99,22.0,21.99,22.0,800.0
2007-04-09 13:55:00,21.99,21.99,21.99,21.99,400.0,21.99,21.99,21.99,21.99,400.0
2007-04-09 14:00:00,21.98,21.99,21.98,21.99,3600.0,21.98,21.99,21.98,21.99,3600.0
2007-04-09 14:05:00,21.98,21.98,21.97,21.97,1600.0,21.98,21.98,21.97,21.97,1600.0
2007-04-09 14:10:00,21.97,21.97,21.97,21.97,1200.0,21.97,21.97,21.97,21.97,1200.0
2007-04-09 14:15:00,21.96,21.96,21.95,21.96,1600.0,21.96,21.96,21.95,21.96,1600.0
2007-04-09 14:20:00,21.97,21.97,21.97,21.97,400.0,21.97,21.97,21.97,21.97,400.0
2007-04-09 14:25:00,21.97,21.97,21.97,21.97,0.0,21.97,21.97,21.97,21.97,0.0
2007-04-09 14:30:00,21.99,22.0,21.99,22.0,2400.0,21.99,22.0,21.99,22.0,2400.0
2007-04-09 14:35:00,22.0,22.02,21.99,21.99,7600.0,22.0,22.02,21.99,21.99,7600.0
2007-04-09 14:40:00,22.0,22.0,21.94,21.94,2800.0,22.0,22.0,21.94,21.94,2800.0
2007-04-09 14:45:00,21.94,21.94,21.94,21.94,0.0,21.94,21.94,21.94,21.94,0.0
2007-04-09 14:50:00,21.96,21.96,21.96,21.96,400.0,21.96,21.96,21.96,21.96,400.0
2007-04-09 14:55:00,21.96,21.96,21.96,21.96,0.0,21.96,21.96,21.96,21.96,0.0
2007-04-09 15:00:00,21.97,21.97,21.96,21.97,5600.0,21.97,21.97,21.96,21.97,5600.0
2007-04-09 15:05:00,21.97,21.97,21.97,21.97,2000.0,21.97,21.97,21.97,21.97,2000.0
2007-04-09 15:10:00,21.97,21.99,21.97,21.97,4800.0,21.97,21.99,21.97,21.97,4800.0
2007-04-09 15:15:00,21.97,21.97,21.97,21.97,0.0,21.97,21.97,21.97,21.97,0.0
2007-04-09 15:20:00,21.99,21.99,21.99,21.99,2000.0,21.99,21.99,21.99,21.99,2000.0
2007-04-09 15:25:00,22.0,22.0,21.99,21.99,2400.0,22.0,22.0,21.99,21.99,2400.0
2007-04-09 15:30:00,21.99,21.99,21.99,21.99,4800.0,21.99,21.99,21.99,21.99,4800.0
2007-04-09 15:35:00,22.0,22.0,21.99,21.99,4400.0,22.0,22.0,21.99,21.99,4400.0
2007-04-09 15:40:00,21.99,21.99,21.99,21.99,1200.0,21.99,21.99,21.99,21.99,1200.0
2007-04-09 15:45:00,21.99,22.02,21.99,22.02,5600.0,21.99,22.02,21.99,22.02,5600.0
2007-04-09 15:50:00,22.01,22.01,21.99,22.0,8400.0,22.01,22.01,21.99,22.0,8400.0
2007-04-09 15:55:00,21.99,21.99,21.96,21.96,3200.0,21.99,21.99,21.96,21.96,3200.0
2007-04-10 09:30:00,22.05,22.08,21.95,22.02,11600.0,22.05,22.08,21.95,22.02,11600.0
2007-04-10 09:35:00,21.98,21.98,21.98,21.98,400.0,21.98,21.98,21.98,21.98,400.0
2007-04-10 09:40:00,21.99,22.17,21.99,22.17,25600.0,21.99,22.17,21.99,22.17,25600.0
2007-04-10 09:45:00,22.16,22.17,22.16,22.16,3600.0,22.16,22.17,22.16,22.16,3600.0
2007-04-10 09:50:00,22.15,22.17,22.15,22.16,5600.0,22.15,22.17,22.15,22.16,5600.0
2007-04-10 09:55:00,22.16,22.16,22.15,22.15,1200.0,22.16,22.16,22.15,22.15,1200.0
2007-04-10 10:00:00,22.17,22.17,22.13,22.13,2400.0,22.17,22.17,22.13,22.13,2400.0
2007-04-10 10:05:00,22.13,22.14,22.11,22.12,2800.0,22.13,22.14,22.11,22.12,2800.0
2007-04-10 10:10:00,22.14,22.17,22.14,22.14,4400.0,22.14,22.17,22.14,22.14,4400.0
2007-04-10 10:15:00,22.15,22.15,22.13,22.13,2800.0,22.15,22.15,22.13,22.13,2800.0
2007-04-10 10:20:00,22.11,22.14,22.11,22.14,1200.0,22.11,22.14,22.11,22.14,1200.0
2007-04-10 10:25:00,22.12,22.12,22.07,22.07,6800.0,22.12,22.12,22.07,22.07,6800.0
2007-04-10 10:30:00,22.07,22.08,22.06,22.08,10400.0,22.07,22.08,22.06,22.08,10400.0
2007-04-10 10:35:00,22.08,22.11,22.07,22.11,4000.0,22.08,22.11,22.07,22.11,4000.0
2007-04-10 10:40:00,22.11,22.11,22.11,22.11,0.0,22.11,22.11,22.11,22.11,0.0
2007-04-10 10:45:00,22.1,22.11,22.1,22.11,3200.0,22.1,22.11,22.1,22.11,3200.0
2007-04-10 10:50:00,22.1,22.1,22.1,22.1,400.0,22.1,22.1,22.1,22.1,400.0
2007-04-10 10:55:00,22.11,22.11,22.1,22.1,3200.0,22.11,22.11,22.1,22.1,3200.0
2007-04-10 11:00:00,22.11,22.11,22.11,22.11,1600.0,22.11,22.11,22.11,22.11,1600.0
2007-04-10 11:05:00,22.1,22.1,22.08,22.08,1600.0,22.1,22.1,22.08,22.08,1600.0
2007-04-10 11:10:00,22.09,22.09,22.08,22.08,2400.0,22.09,22.09,22.08,22.08,2400.0
2007-04-10 11:15:00,22.08,22.08,22.07,22.07,3600.0,22.08,22.08,22.07,22.07,3600.0
2007-04-10 11:20:00,22.07,22.07,22.07,22.07,400.0,22.07,22.07,22.07,22.07,400.0
2007-04-10 11:25:00,22.08,22.08,22.06,22.08,5200.0,22.08,22.08,22.06,22.08,5200.0
2007-04-10 11:30:00,22.07,22.09,22.07,22.07,4000.0,22.07,22.09,22.07,22.07,4000.0
2007-04-10 11:35:00,22.07,22.07,22.07,22.07,800.0,22.07,22.07,22.07,22.07,800.0
2007-04-10 11:40:00,22.06,22.06,22.05,22.05,8400.0,22.06,22.06,22.05,22.05,8400.0
2007-04-10 11:45:00,22.06,22.06,22.04,22.04,2400.0,22.06,22.06,22.04,22.04,2400.0
2007-04-10 11:50:00,22.04,22.04,22.03,22.03,2800.0,22.04,22.04,22.03,22.03,2800.0
2007-04-10 11:55:00,22.03,22.03,22.01,22.01,1600.0,22.03,22.03,22.01,22.01,1600.0
2007-04-10 12:00:00,22.02,22.03,22.0,22.0,3600.0,22.02,22.03,22.0,22.0,3600.0
2007-04-10 12:05:00,22.0,22.0,21.99,22.0,6800.0,22.0,22.0,21.99,22.0,6800.0
2007-04-10 12:10:00,22.0,22.0,22.0,22.0,0.0,22.0,22.0,22.0,22.0,0.0
2007-04-10 12:15:00,22.02,22.02,22.01,22.02,1600.0,22.02,22.02,22.01,22.02,1600.0
2007-04-10 12:20:00,22.02,22.02,22.02,22.02,0.0,22.02,22.02,22.02,22.02,0.0
2007-04-10 12:25:00,22.02,22.02,21.98,21.99,5600.0,22.02,22.02,21.98,21.99,5600.0
2007-04-10 12:30:00,21.99,21.99,21.98,21.98,800.0,21.99,21.99,21.98,21.98,800.0
2007-04-10 12:35:00,21.98,22.0,21.98,21.99,2800.0,21.98,22.0,21.98,21.99,2800.0
2007-04-10 12:40:00,21.99,22.0,21.95,21.96,6000.0,21.99,22.0,21.95,21.96,6000.0
2007-04-10 12:45:00,21.96,21.96,21.95,21.95,800.0,21.96,21.96,21.95,21.95,800.0
2007-04-10 12:50:00,21.96,21.96,21.95,21.95,800.0,21.96,21.96,21.95,21.95,800.0
2007-04-10 12:55:00,21.95,21.97,21.94,21.96,21200.0,21.95,21.97,21.94,21.96,21200.0
2007-04-10 13:00:00,21.95,21.97,21.95,21.97,800.0,21.95,21.97,21.95,21.97,800.0
2007-04-10 13:05:00,21.97,21.97,21.97,21.97,0.0,21.97,21.97,21.97,21.97,0.0
2007-04-10 13:10:00,21.97,21.97,21.97,21.97,800.0,21.97,21.97,21.97,21.97,800.0
2007-04-10 13:15:00,21.97,21.97,21.97,21.97,0.0,21.97,21.97,21.97,21.97,0.0
2007-04-10 13:20:00,21.98,21.98,21.98,21.98,3200.0,21.98,21.98,21.98,21.98,3200.0
2007-04-10 13:25:00,21.98,21.98,21.98,21.98,0.0,21.98,21.98,21.98,21.98,0.0
2007-04-10 13:30:00,21.98,21.98,21.96,21.97,6400.0,21.98,21.98,21.96,21.97,6400.0
2007-04-10 13:35:00,21.97,21.97,21.97,21.97,2800.0,21.97,21.97,21.97,21.97,2800.0
2007-04-10 13:40:00,21.97,21.97,21.97,21.97,3200.0,21.97,21.97,21.97,21.97,3200.0
2007-04-10 13:45:00,21.97,21.97,21.97,21.97,2000.0,21.97,21.97,21.97,21.97,2000.0
2007-04-10 13:50:00,21.97,21.98,21.97,21.98,3600.0,21.97,21.98,21.97,21.98,3600.0
2007-04-10 13:55:00,21.98,21.98,21.98,21.98,400.0,21.98,21.98,21.98,21.98,400.0
2007-04-10 14:00:00,21.97,21.97,21.96,21.97,4800.0,21.97,21.97,21.96,21.97,4800.0
2007-04-10 14:05:00,21.97,21.97,21.96,21.97,2400.0,21.97,21.97,21.96,21.97,2400.0
2007-04-10 14:10:00,21.98,21.98,21.98,21.98,400.0,21.98,21.98,21.98,21.98,400.0
2007-04-10 14:15:00,21.98,21.98,21.98,21.98,800.0,21.98,21.98,21.98,21.98,800.0
2007-04-10 14:20:00,21.98,21.98,21.98,21.98,2800.0,21.98,21.98,21.98,21.98,2800.0
2007-04-10 14:25:00,21.98,21.98,21.98,21.98,800.0,21.98,21.98,21.98,21.98,800.0
2007-04-10 14:30:00,21.98,21.98,21.97,21.98,3600.0,21.98,21.98,21.97,21.98,3600.0
2007-04-10 14:35:00,21.98,21.98,21.97,21.97,1200.0,21.98,21.98,21.97,21.97,1200.0
2007-04-10 14:40:00,21.97,21.97,21.97,21.97,800.0,21.97,21.97,21.97,21.97,800.0
2007-04-10 14:45:00,21.97,21.97,21.97,21.97,800.0,21.97,21.97,21.97,21.97,800.0
2007-04-10 14:50:00,21.95,21.96,21.95,21.96,1200.0,21.95,21.96,21.95,21.96,1200.0
2007-04-10 14:55:00,21.96,21.96,21.95,21.95,2800.0,21.96,21.96,21.95,21.95,2800.0
2007-04-10 15:00:00,21.95,21.95,21.91,21.92,13200.0,21.95,21.95,21.91,21.92,13200.0
2007-04-10 15:05:00,21.92,21.92,21.92,21.92,2000.0,21.92,21.92,21.92,21.92,2000.0
2007-04-10 15:10:00,21.95,21.95,21.95,21.95,800.0,21.95,21.95,21.95,21.95,800.0
2007-04-10 15:15:00,21.95,21.95,21.93,21.95,3200.0,21.95,21.95,21.93,21.95,3200.0
2007-04-10 15:20:00,21.95,21.95,21.93,21.93,3200.0,21.95,21.95,21.93,21.93,3200.0
2007-04-10 15:25:00,21.93,21.93,21.92,21.92,5600.0,21.93,21.93,21.92,21.92,5600.0
2007-04-10 15:30:00,21.91,21.92,21.91,21.92,8400.0,21.91,21.92,21.91,21.92,8400.0
2007-04-10 15:35:00,21.92,21.96,21.92,21.95,5600.0,21.92,21.96,21.92,21.95,5600.0
2007-04-10 15:40:00,21.95,21.99,21.95,21.97,11600.0,21.95,21.99,21.95,21.97,11600.0
2007-04-10 15:45:00,21.99,21.99,21.99,21.99,2800.0,21.99,21.99,21.99,21.99,2800.0
2007-04-10 15:50:00,21.99,21.99,21.98,21.98,5600.0,21.99,21.99,21.98,21.98,5600.0
2007-04-10 15:55:00,21.97,21.98,21.96,21.96,6800.0,21.97,21.98,21.96,21.96,6800.0
2007-04-11 09:30:00,21.9,21.98,21.85,21.85,4400.0,21.9,21.98,21.85,21.85,4400.0
2007-04-11 09:35:00,21.86,21.88,21.86,21.88,800.0,21.86,21.88,21.86,21.88,800.0
2007-04-11 09:40:00,21.87,21.88,21.87,21.88,800.0,21.87,21.88,21.87,21.88,800.0
2007-04-11 09:45:00,21.9,21.9,21.89,21.89,2800.0,21.9,21.9,21.89,21.89,2800.0
2007-04-11 09:50:00,21.89,21.9,21.89,21.9,1200.0,21.89,21.9,21.89,21.9,1200.0
2007-04-11 09:55:00,21.88,21.88,21.88,21.88,2000.0,21.88,21.88,21.88,21.88,2000.0
2007-04-11 10:00:00,21.9,21.9,21.9,21.9,2800.0,21.9,21.9,21.9,21.9,2800.0
2007-04-11 10:05:00,21.9,21.93,21.9,21.93,1200.0,21.9,21.93,21.9,21.93,1200.0
2007-04-11 10:10:00,21.91,21.91,21.9,21.9,1200.0,21.91,21.91,21.9,21.9,1200.0
2007-04-11 10:15:00,21.9,21.9,21.89,21.89,2800.0,21.9,21.9,21.89,21.89,2800.0
2007-04-11 10:20:00,21.89,21.89,21.89,21.89,0.0,21.89,21.89,21.89,21.89,0.0
2007-04-11 10:25:00,21.89,21.89,21.89,21.89,0.0,21.89,21.89,21.89,21.89,0.0
2007-04-11 10:30:00,21.88,21.88,21.88,21.88,800.0,21.88,21.88,21.88,21.88,800.0
2007-04-11 10:35:00,21.88,21.89,21.88,21.89,1600.0,21.88,21.89,21.88,21.89,1600.0
2007-04-11 10:40:00,21.88,21.89,21.88,21.89,2800.0,21.88,21.89,21.88,21.89,2800.0
2007-04-11 10:45:00,21.88,21.88,21.88,21.88,4800.0,21.88,21.88,21.88,21.88,4800.0
2007-04-11 10:50:00,21.88,21.89,21.88,21.88,2800.0,21.88,21.89,21.88,21.88,2800.0
2007-04-11 10:55:00,21.88,21.88,21.84,21.84,6400.0,21.88,21.88,21.84,21.84,6400.0
2007-04-11 11:00:00,21.86,21.86,21.83,21.84,4000.0,21.86,21.86,21.83,21.84,4000.0
2007-04-11 11:05:00,21.85,21.86,21.85,21.86,1600.0,21.85,21.86,21.85,21.86,1600.0
2007-04-11 11:10:00,21.87,21.88,21.87,21.88,3200.0,21.87,21.88,21.87,21.88,3200.0
2007-04-11 11:15:00,21.86,21.92,21.86,21.92,8000.0,21.86,21.92,21.86,21.92,8000.0
2007-04-11 11:20:00,21.89,21.91,21.89,21.91,1200.0,21.89,21.91,21.89,21.91,1200.0
2007-04-11 11:25:00,21.89,21.89,21.89,21.89,800.0,21.89,21.89,21.89,21.89,800.0
2007-04-11 11:30:00,21.87,21.89,21.87,21.89,3200.0,21.87,21.89,21.87,21.89,3200.0
2007-04-11 11:35:00,21.89,21.9,21.89,21.9,800.0,21.89,21.9,21.89,21.9,800.0
2007-04-11 11:40:00,21.87,21.88,21.86,21.88,1600.0,21.87,21.88,21.86,21.88,1600.0
2007-04-11 11:45:00,21.87,21.88,21.87,21.88,3200.0,21.87,21.88,21.87,21.88,3200.0
2007-04-11 11:50:00,21.86,21.86,21.86,21.86,400.0,21.86,21.86,21.86,21.86,400.0
2007-04-11 11:55:00,21.86,21.86,21.84,21.85,2800.0,21.86,21.86,21.84,21.85,2800.0
2007-04-11 12:00:00,21.85,21.85,21.82,21.84,2400.0,21.85,21.85,21.82,21.84,2400.0
2007-04-11 12:05:00,21.85,21.85,21.85,21.85,800.0,21.85,21.85,21.85,21.85,800.0
2007-04-11 12:10:00,21.87,21.87,21.86,21.86,2800.0,21.87,21.87,21.86,21.86,2800.0
2007-04-11 12:15:00,21.85,21.86,21.85,21.86,800.0,21.85,21.86,21.85,21.86,800.0
2007-04-11 12:20:00,21.86,21.86,21.85,21.85,4800.0,21.86,21.86,21.85,21.85,4800.0
2007-04-11 12:25:00,21.86,21.86,21.86,21.86,2000.0,21.86,21.86,21.86,21.86,2000.0
2007-04-11 12:30:00,21.86,21.86,21.84,21.86,2800.0,21.86,21.86,21.84,21.86,2800.0
2007-04-11 12:35:00,21.85,21.85,21.82,21.82,3200.0,21.85,21.85,21.82,21.82,3200.0
2007-04-11 12:40:00,21.83,21.83,21.83,21.83,2000.0,21.83,21.83,21.83,21.83,2000.0
2007-04-11 12:45:00,21.84,21.84,21.82,21.82,1200.0,21.84,21.84,21.82,21.82,1200.0
2007-04-11 12:50:00,21.84,21.84,21.84,21.84,800.0,21.84,21.84,21.84,21.84,800.0
2007-04-11 12:55:00,21.83,21.83,21.83,21.83,400.0,21.83,21.83,21.83,21.83,400.0
2007-04-11 13:00:00,21.84,21.84,21.81,21.83,5200.0,21.84,21.84,21.81,21.83,5200.0
2007-04-11 13:05:00,21.83,21.84,21.83,21.84,3600.0,21.83,21.84,21.83,21.84,3600.0
2007-04-11 13:10:00,21.84,21.84,21.84,21.84,400.0,21.84,21.84,21.84,21.84,400.0
2007-04-11 13:15:00,21.85,21.85,21.83,21.83,2400.0,21.85,21.85,21.83,21.83,2400.0
2007-04-11 13:20:00,21.83,21.83,21.81,21.81,3600.0,21.83,21.83,21.81,21.81,3600.0
2007-04-11 13:25:00,21.81,21.84,21.81,21.84,6400.0,21.81,21.84,21.81,21.84,6400.0
2007-04-11 13:30:00,21.8,21.81,21.8,21.8,3600.0,21.8,21.81,21.8,21.8,3600.0
2007-04-11 13:35:00,21.81,21.82,21.8,21.82,4000.0,21.81,21.82,21.8,21.82,4000.0
2007-04-11 13:40:00,21.83,21.85,21.82,21.84,4000.0,21.83,21.85,21.82,21.84,4000.0
2007-04-11 13:45:00,21.83,21.86,21.79,21.83,16000.0,21.83,21.86,21.79,21.83,16000.0
2007-04-11 13:50:00,21.82,21.82,21.78,21.79,8800.0,21.82,21.82,21.78,21.79,8800.0
2007-04-11 13:55:00,21.81,21.85,21.81,21.82,14000.0,21.81,21.85,21.81,21.82,14000.0
2007-04-11 14:00:00,21.83,21.83,21.82,21.82,800.0,21.83,21.83,21.82,21.82,800.0
2007-04-11 14:05:00,21.82,21.82,21.77,21.8,2800.0,21.82,21.82,21.77,21.8,2800.0
2007-04-11 14:10:00,21.8,21.8,21.77,21.78,1600.0,21.8,21.8,21.77,21.78,1600.0
2007-04-11 14:15:00,21.77,21.77,21.77,21.77,1200.0,21.77,21.77,21.77,21.77,1200.0
2007-04-11 14:20:00,21.77,21.77,21.72,21.75,7200.0,21.77,21.77,21.72,21.75,7200.0
2007-04-11 14:25:00,21.75,21.79,21.75,21.78,6000.0,21.75,21.79,21.75,21.78,6000.0
2007-04-11 14:30:00,21.74,21.74,21.74,21.74,1200.0,21.74,21.74,21.74,21.74,1200.0
2007-04-11 14:35:00,21.73,21.74,21.73,21.74,4000.0,21.73,21.74,21.73,21.74,4000.0
2007-04-11 14:40:00,21.72,21.72,21.71,21.71,4400.0,21.72,21.72,21.71,21.71,4400.0
2007-04-11 14:45:00,21.7,21.7,21.7,21.7,800.0,21.7,21.7,21.7,21.7,800.0
2007-04-11 14:50:00,21.7,21.72,21.68,21.72,7600.0,21.7,21.72,21.68,21.72,7600.0
2007-04-11 14:55:00,21.72,21.72,21.69,21.7,3200.0,21.72,21.72,21.69,21.7,3200.0
2007-04-11 15:00:00,21.7,21.72,21.7,21.72,2400.0,21.7,21.72,21.7,21.72,2400.0
2007-04-11 15:05:00,21.71,21.71,21.71,21.71,400.0,21.71,21.71,21.71,21.71,400.0
2007-04-11 15:10:00,21.72,21.72,21.71,21.71,2800.0,21.72,21.72,21.71,21.71,2800.0
2007-04-11 15:15:00,21.73,21.73,21.72,21.73,3200.0,21.73,21.73,21.72,21.73,3200.0
2007-04-11 15:20:00,21.73,21.76,21.73,21.76,800.0,21.73,21.76,21.73,21.76,800.0
2007-04-11 15:25:00,21.75,21.78,21.75,21.78,3200.0,21.75,21.78,21.75,21.78,3200.0
2007-04-11 15:30:00,21.78,21.8,21.78,21.78,3600.0,21.78,21.8,21.78,21.78,3600.0
2007-04-11 15:35:00,21.78,21.78,21.75,21.75,3600.0,21.78,21.78,21.75,21.75,3600.0
2007-04-11 15:40:00,21.75,21.77,21.71,21.73,10400.0,21.75,21.77,21.71,21.73,10400.0
2007-04-11 15:45:00,21.73,21.75,21.73,21.75,6000.0,21.73,21.75,21.73,21.75,6000.0
2007-04-11 15:50:00,21.75,21.77,21.74,21.77,11600.0,21.75,21.77,21.74,21.77,11600.0
2007-04-11 15:55:00,21.77,21.77,21.74,21.75,10400.0,21.77,21.77,21.74,21.75,10400.0
2007-04-12 09:30:00,21.67,21.7,21.63,21.64,8000.0,21.67,21.7,21.63,21.64,8000.0
2007-04-12 09:35:00,21.65,21.7,21.65,21.67,4000.0,21.65,21.7,21.65,21.67,4000.0
2007-04-12 09:40:00,21.67,21.67,21.65,21.65,1600.0,21.67,21.67,21.65,21.65,1600.0
2007-04-12 09:45:00,21.66,21.66,21.66,21.66,800.0,21.66,21.66,21.66,21.66,800.0
2007-04-12 09:50:00,21.66,21.66,21.66,21.66,0.0,21.66,21.66,21.66,21.66,0.0
2007-04-12 09:55:00,21.66,21.68,21.66,21.67,8400.0,21.66,21.68,21.66,21.67,8400.0
2007-04-12 10:00:00,21.68,21.68,21.68,21.68,1200.0,21.68,21.68,21.68,21.68,1200.0
2007-04-12 10:05:00,21.68,21.7,21.68,21.7,2800.0,21.68,21.7,21.68,21.7,2800.0
2007-04-12 10:10:00,21.68,21.68,21.68,21.68,400.0,21.68,21.68,21.68,21.68,400.0
2007-04-12 10:15:00,21.68,21.68,21.68,21.68,400.0,21.68,21.68,21.68,21.68,400.0
2007-04-12 10:20:00,21.7,21.71,21.7,21.71,2000.0,21.7,21.71,21.7,21.71,2000.0
2007-04-12 10:25:00,21.7,21.71,21.7,21.71,1200.0,21.7,21.71,21.7,21.71,1200.0
2007-04-12 10:30:00,21.7,21.72,21.69,21.72,6000.0,21.7,21.72,21.69,21.72,6000.0
2007-04-12 10:35:00,21.73,21.73,21.73,21.73,2000.0,21.73,21.73,21.73,21.73,2000.0
2007-04-12 10:40:00,21.73,21.75,21.73,21.74,3200.0,21.73,21.75,21.73,21.74,3200.0
2007-04-12 10:45:00,21.73,21.75,21.73,21.75,2000.0,21.73,21.75,21.73,21.75,2000.0
2007-04-12 10:50:00,21.76,21.79,21.76,21.79,4400.0,21.76,21.79,21.76,21.79,4400.0
2007-04-12 10:55:00,21.78,21.79,21.78,21.79,3200.0,21.78,21.79,21.78,21.79,3200.0
2007-04-12 11:00:00,21.78,21.78,21.76,21.76,2800.0,21.78,21.78,21.76,21.76,2800.0
2007-04-12 11:05:00,21.76,21.81,21.76,21.81,9200.0,21.76,21.81,21.76,21.81,9200.0
2007-04-12 11:10:00,21.81,21.81,21.77,21.79,10400.0,21.81,21.81,21.77,21.79,10400.0
2007-04-12 11:15:00,21.79,21.79,21.79,21.79,0.0,21.79,21.79,21.79,21.79,0.0
2007-04-12 11:20:00,21.78,21.78,21.77,21.77,1200.0,21.78,21.78,21.77,21.77,1200.0
2007-04-12 11:25:00,21.76,21.76,21.76,21.76,800.0,21.76,21.76,21.76,21.76,800.0
2007-04-12 11:30:00,21.75,21.75,21.72,21.73,4800.0,21.75,21.75,21.72,21.73,4800.0
2007-04-12 11:35:00,21.71,21.72,21.71,21.71,2000.0,21.71,21.72,21.71,21.71,2000.0
2007-04-12 11:40:00,21.73,21.73,21.73,21.73,400.0,21.73,21.73,21.73,21.73,400.0
2007-04-12 11:45:00,21.72,21.75,21.72,21.75,2000.0,21.72,21.75,21.72,21.75,2000.0
2007-04-12 11:50:00,21.74,21.74,21.74,21.74,400.0,21.74,21.74,21.74,21.74,400.0
2007-04-12 11:55:00,21.74,21.74,21.72,21.72,2000.0,21.74,21.74,21.72,21.72,2000.0
2007-04-12 12:00:00,21.73,21.74,21.72,21.73,11200.0,21.73,21.74,21.72,21.73,11200.0
2007-04-12 12:05:00,21.73,21.73,21.73,21.73,0.0,21.73,21.73,21.73,21.73,0.0
2007-04-12 12:10:00,21.76,21.77,21.76,21.77,1600.0,21.76,21.77,21.76,21.77,1600.0
2007-04-12 12:15:00,21.77,21.77,21.77,21.77,10000.0,21.77,21.77,21.77,21.77,10000.0
2007-04-12 12:20:00,21.77,21.77,21.77,21.77,800.0,21.77,21.77,21.77,21.77,800.0
2007-04-12 12:25:00,21.77,21.77,21.77,21.77,0.0,21.77,21.77,21.77,21.77,0.0
2007-04-12 12:30:00,21.77,21.77,21.77,21.77,1600.0,21.77,21.77,21.77,21.77,1600.0
2007-04-12 12:35:00,21.77,21.77,21.77,21.77,400.0,21.77,21.77,21.77,21.77,400.0
2007-04-12 12:40:00,21.77,21.77,21.77,21.77,1600.0,21.77,21.77,21.77,21.77,1600.0
2007-04-12 12:45:00,21.77,21.77,21.77,21.77,1200.0,21.77,21.77,21.77,21.77,1200.0
2007-04-12 12:50:00,21.77,21.77,21.77,21.77,400.0,21.77,21.77,21.77,21.77,400.0
2007-04-12 12:55:00,21.77,21.77,21.77,21.77,400.0,21.77,21.77,21.77,21.77,400.0
2007-04-12 13:00:00,21.77,21.77,21.77,21.77,2000.0,21.77,21.77,21.77,21.77,2000.0
2007-04-12 13:05:00,21.77,21.79,21.76,21.78,27600.0,21.77,21.79,21.76,21.78,27600.0
2007-04-12 13:10:00,21.78,21.8,21.78,21.8,2400.0,21.78,21.8,21.78,21.8,2400.0
2007-04-12 13:15:00,21.8,21.8,21.78,21.78,10000.0,21.8,21.8,21.78,21.78,10000.0
2007-04-12 13:20:00,21.79,21.83,21.79,21.83,2400.0,21.79,21.83,21.79,21.83,2400.0
2007-04-12 13:25:00,21.85,21.85,21.82,21.82,6400.0,21.85,21.85,21.82,21.82,6400.0
2007-04-12 13:30:00,21.83,21.84,21.83,21.84,800.0,21.83,21.84,21.83,21.84,800.0
2007-04-12 13:35:00,21.83,21.84,21.83,21.84,2400.0,21.83,21.84,21.83,21.84,2400.0
2007-04-12 13:40:00,21.86,21.86,21.86,21.86,400.0,21.86,21.86,21.86,21.86,400.0
2007-04-12 13:45:00,21.86,21.89,21.86,21.86,2800.0,21.86,21.89,21.86,21.86,2800.0
2007-04-12 13:50:00,21.86,21.86,21.86,21.86,0.0,21.86,21.86,21.86,21.86,0.0
2007-04-12 13:55:00,21.88,21.88,21.87,21.87,800.0,21.88,21.88,21.87,21.87,800.0
2007-04-12 14:00:00,21.86,21.86,21.81,21.81,13600.0,21.86,21.86,21.81,21.81,13600.0
2007-04-12 14:05:00,21.8,21.8,21.8,21.8,2000.0,21.8,21.8,21.8,21.8,2000.0
2007-04-12 14:10:00,21.8,21.8,21.8,21.8,0.0,21.8,21.8,21.8,21.8,0.0
2007-04-12 14:15:00,21.8,21.8,21.8,21.8,0.0,21.8,21.8,21.8,21.8,0.0
2007-04-12 14:20:00,21.8,21.8,21.8,21.8,400.0,21.8,21.8,21.8,21.8,400.0
2007-04-12 14:25:00,21.8,21.84,21.8,21.83,14000.0,21.8,21.84,21.8,21.83,14000.0
2007-04-12 14:30:00,21.82,21.82,21.81,21.82,2000.0,21.82,21.82,21.81,21.82,2000.0
2007-04-12 14:35:00,21.82,21.82,21.82,21.82,800.0,21.82,21.82,21.82,21.82,800.0
2007-04-12 14:40:00,21.82,21.85,21.82,21.85,5200.0,21.82,21.85,21.82,21.85,5200.0
2007-04-12 14:45:00,21.85,21.85,21.85,21.85,400.0,21.85,21.85,21.85,21.85,400.0
2007-04-12 14:50:00,21.86,21.86,21.86,21.86,800.0,21.86,21.86,21.86,21.86,800.0
2007-04-12 14:55:00,21.87,21.87,21.87,21.87,1600.0,21.87,21.87,21.87,21.87,1600.0
2007-04-12 15:00:00,21.87,21.87,21.84,21.84,2400.0,21.87,21.87,21.84,21.84,2400.0
2007-04-12 15:05:00,21.83,21.84,21.83,21.83,2000.0,21.83,21.84,21.83,21.83,2000.0
2007-04-12 15:10:00,21.84,21.84,21.83,21.83,800.0,21.84,21.84,21.83,21.83,800.0
2007-04-12 15:15:00,21.83,21.83,21.82,21.83,3200.0,21.83,21.83,21.82,21.83,3200.0
2007-04-12 15:20:00,21.83,21.84,21.83,21.84,1200.0,21.83,21.84,21.83,21.84,1200.0
2007-04-12 15:25:00,21.86,21.86,21.86,21.86,800.0,21.86,21.86,21.86,21.86,800.0
2007-04-12 15:30:00,21.86,21.86,21.86,21.86,4000.0,21.86,21.86,21.86,21.86,4000.0
2007-04-12 15:35:00,21.88,21.88,21.86,21.86,4800.0,21.88,21.88,21.86,21.86,4800.0
2007-04-12 15:40:00,21.86,21.86,21.86,21.86,5200.0,21.86,21.86,21.86,21.86,5200.0
2007-04-12 15:45:00,21.86,21.86,21.86,21.86,9200.0,21.86,21.86,21.86,21.86,9200.0
2007-04-12 15:50:00,21.86,21.89,21.86,21.89,9600.0,21.86,21.89,21.86,21.89,9600.0
2007-04-12 15:55:00,21.88,21.89,21.86,21.87,4000.0,21.88,21.89,21.86,21.87,4000.0
2007-04-13 09:30:00,21.82,21.82,21.82,21.82,800.0,21.82,21.82,21.82,21.82,800.0
2007-04-13 09:35:00,21.79,21.83,21.79,21.83,1200.0,21.79,21.83,21.79,21.83,1200.0
2007-04-13 09:40:00,21.83,21.83,21.81,21.81,800.0,21.83,21.83,21.81,21.81,800.0
2007-04-13 09:45:00,21.81,21.81,21.81,21.81,0.0,21.81,21.81,21.81,21.81,0.0
2007-04-13 09:50:00,21.81,21.81,21.8,21.8,800.0,21.81,21.81,21.8,21.8,800.0
2007-04-13 09:55:00,21.8,21.8,21.75,21.75,5600.0,21.8,21.8,21.75,21.75,5600.0
2007-04-13 10:00:00,21.75,21.75,21.72,21.72,4000.0,21.75,21.75,21.72,21.72,4000.0
2007-04-13 10:05:00,21.72,21.72,21.68,21.68,6800.0,21.72,21.72,21.68,21.68,6800.0
2007-04-13 10:10:00,21.69,21.69,21.68,21.68,1200.0,21.69,21.69,21.68,21.68,1200.0
2007-04-13 10:15:00,21.68,21.69,21.68,21.68,1200.0,21.68,21.69,21.68,21.68,1200.0
2007-04-13 10:20:00,21.69,21.75,21.68,21.75,9200.0,21.69,21.75,21.68,21.75,9200.0
2007-04-13 10:25:00,21.75,21.75,21.75,21.75,400.0,21.75,21.75,21.75,21.75,400.0
2007-04-13 10:30:00,21.75,21.75,21.75,21.75,800.0,21.75,21.75,21.75,21.75,800.0
2007-04-13 10:35:00,21.76,21.79,21.76,21.78,3200.0,21.76,21.79,21.76,21.78,3200.0
2007-04-13 10:40:00,21.79,21.82,21.79,21.82,2400.0,21.79,21.82,21.79,21.82,2400.0
2007-04-13 10:45:00,21.84,21.84,21.82,21.82,4400.0,21.84,21.84,21.82,21.82,4400.0
2007-04-13 10:50:00,21.82,21.82,21.8,21.8,2000.0,21.82,21.82,21.8,21.8,2000.0
2007-04-13 10:55:00,21.8,21.81,21.77,21.77,4000.0,21.8,21.81,21.77,21.77,4000.0
2007-04-13 11:00:00,21.76,21.81,21.76,21.81,5200.0,21.76,21.81,21.76,21.81,5200.0
2007-04-13 11:05:00,21.81,21.86,21.81,21.86,5200.0,21.81,21.86,21.81,21.86,5200.0
2007-04-13 11:10:00,21.86,21.87,21.85,21.86,3600.0,21.86,21.87,21.85,21.86,3600.0
2007-04-13 11:15:00,21.87,21.87,21.85,21.85,3200.0,21.87,21.87,21.85,21.85,3200.0
2007-04-13 11:20:00,21.86,21.86,21.86,21.86,1200.0,21.86,21.86,21.86,21.86,1200.0
2007-04-13 11:25:00,21.86,21.86,21.86,21.86,3200.0,21.86,21.86,21.86,21.86,3200.0
2007-04-13 11:30:00,21.86,21.86,21.86,21.86,400.0,21.86,21.86,21.86,21.86,400.0
2007-04-13 11:35:00,21.86,21.87,21.86,21.87,800.0,21.86,21.87,21.86,21.87,800.0
2007-04-13 11:40:00,21.89,21.9,21.88,21.89,3600.0,21.89,21.9,21.88,21.89,3600.0
2007-04-13 11:45:00,21.89,21.89,21.89,21.89,2000.0,21.89,21.89,21.89,21.89,2000.0
2007-04-13 11:50:00,21.9,21.9,21.9,21.9,400.0,21.9,21.9,21.9,21.9,400.0
2007-04-13 11:55:00,21.89,21.89,21.86,21.86,6800.0,21.89,21.89,21.86,21.86,6800.0
2007-04-13 12:00:00,21.86,21.86,21.84,21.84,4000.0,21.86,21.86,21.84,21.84,4000.0
2007-04-13 12:05:00,21.84,21.85,21.84,21.85,4800.0,21.84,21.85,21.84,21.85,4800.0
2007-04-13 12:10:00,21.86,21.86,21.85,21.85,3200.0,21.86,21.86,21.85,21.85,3200.0
2007-04-13 12:15:00,21.85,21.85,21.85,21.85,800.0,21.85,21.85,21.85,21.85,800.0
2007-04-13 12:20:00,21.85,21.85,21.84,21.84,1600.0,21.85,21.85,21.84,21.84,1600.0
2007-04-13 12:25:00,21.85,21.85,21.85,21.85,800.0,21.85,21.85,21.85,21.85,800.0
2007-04-13 12:30:00,21.85,21.85,21.85,21.85,0.0,21.85,21.85,21.85,21.85,0.0
2007-04-13 12:35:00,21.85,21.85,21.85,21.85,2800.0,21.85,21.85,21.85,21.85,2800.0
2007-04-13 12:40:00,21.85,21.85,21.82,21.82,4800.0,21.85,21.85,21.82,21.82,4800.0
2007-04-13 12:45:00,21.82,21.82,21.81,21.81,1200.0,21.82,21.82,21.81,21.81,1200.0
2007-04-13 12:50:00,21.8,21.8,21.8,21.8,400.0,21.8,21.8,21.8,21.8,400.0
2007-04-13 12:55:00,21.81,21.81,21.8,21.8,2000.0,21.81,21.81,21.8,21.8,2000.0
2007-04-13 13:00:00,21.8,21.8,21.8,21.8,800.0,21.8,21.8,21.8,21.8,800.0
2007-04-13 13:05:00,21.8,21.8,21.79,21.79,1600.0,21.8,21.8,21.79,21.79,1600.0
2007-04-13 13:10:00,21.79,21.79,21.79,21.79,0.0,21.79,21.79,21.79,21.79,0.0
2007-04-13 13:15:00,21.79,21.79,21.79,21.79,0.0,21.79,21.79,21.79,21.79,0.0
2007-04-13 13:20:00,21.8,21.8,21.79,21.8,2000.0,21.8,21.8,21.79,21.8,2000.0
2007-04-13 13:25:00,21.8,21.81,21.8,21.81,5600.0,21.8,21.81,21.8,21.81,5600.0
2007-04-13 13:30:00,21.81,21.81,21.81,21.81,3200.0,21.81,21.81,21.81,21.81,3200.0
2007-04-13 13:35:00,21.81,21.83,21.81,21.82,12000.0,21.81,21.83,21.81,21.82,12000.0
2007-04-13 13:40:00,21.82,21.82,21.81,21.81,2400.0,21.82,21.82,21.81,21.81,2400.0
2007-04-13 13:45:00,21.82,21.82,21.82,21.82,400.0,21.82,21.82,21.82,21.82,400.0
2007-04-13 13:50:00,21.82,21.82,21.82,21.82,400.0,21.82,21.82,21.82,21.82,400.0
2007-04-13 13:55:00,21.81,21.81,21.81,21.81,2000.0,21.81,21.81,21.81,21.81,2000.0
2007-04-13 14:00:00,21.81,21.81,21.81,21.81,3200.0,21.81,21.81,21.81,21.81,3200.0
2007-04-13 14:05:00,21.81,21.81,21.81,21.81,3200.0,21.81,21.81,21.81,21.81,3200.0
2007-04-13 14:10:00,21.81,21.81,21.81,21.81,2400.0,21.81,21.81,21.81,21.81,2400.0
2007-04-13 14:15:00,21.81,21.81,21.81,21.81,800.0,21.81,21.81,21.81,21.81,800.0
2007-04-13 14:20:00,21.81,21.81,21.81,21.81,0.0,21.81,21.81,21.81,21.81,0.0
2007-04-13 14:25:00,21.81,21.81,21.79,21.79,10000.0,21.81,21.81,21.79,21.79,10000.0
2007-04-13 14:30:00,21.79,21.79,21.75,21.75,10400.0,21.79,21.79,21.75,21.75,10400.0
2007-04-13 14:35:00,21.75,21.75,21.75,21.75,7600.0,21.75,21.75,21.75,21.75,7600.0
2007-04-13 14:40:00,21.75,21.75,21.75,21.75,14000.0,21.75,21.75,21.75,21.75,14000.0
2007-04-13 14:45:00,21.75,21.75,21.74,21.75,2400.0,21.75,21.75,21.74,21.75,2400.0
2007-04-13 14:50:00,21.75,21.75,21.75,21.75,3600.0,21.75,21.75,21.75,21.75,3600.0
2007-04-13 14:55:00,21.75,21.75,21.75,21.75,1600.0,21.75,21.75,21.75,21.75,1600.0
2007-04-13 15:00:00,21.75,21.75,21.75,21.75,2000.0,21.75,21.75,21.75,21.75,2000.0
2007-04-13 15:05:00,21.75,21.76,21.75,21.75,9600.0,21.75,21.76,21.75,21.75,9600.0
2007-04-13 15:10:00,21.75,21.75,21.75,21.75,5200.0,21.75,21.75,21.75,21.75,5200.0
2007-04-13 15:15:00,21.75,21.75,21.75,21.75,2000.0,21.75,21.75,21.75,21.75,2000.0
2007-04-13 15:20:00,21.75,21.75,21.75,21.75,3600.0,21.75,21.75,21.75,21.75,3600.0
2007-04-13 15:25:00,21.75,21.79,21.75,21.79,7200.0,21.75,21.79,21.75,21.79,7200.0
2007-04-13 15:30:00,21.8,21.84,21.8,21.84,6000.0,21.8,21.84,21.8,21.84,6000.0
2007-04-13 15:35:00,21.84,21.84,21.84,21.84,1200.0,21.84,21.84,21.84,21.84,1200.0
2007-04-13 15:40:00,21.84,21.88,21.84,21.86,17600.0,21.84,21.88,21.84,21.86,17600.0
2007-04-13 15:45:00,21.87,21.9,21.86,21.88,14000.0,21.87,21.9,21.86,21.88,14000.0
2007-04-13 15:50:00,21.88,21.89,21.88,21.89,12400.0,21.88,21.89,21.88,21.89,12400.0
2007-04-13 15:55:00,21.88,21.9,21.88,21.9,17600.0,21.88,21.9,21.88,21.9,17600.0
2007-04-16 09:30:00,21.91,22.0,21.91,22.0,10000.0,21.91,22.0,21.91,22.0,10000.0
2007-04-16 09:35:00,22.01,22.01,21.96,21.96,2000.0,22.01,22.01,21.96,21.96,2000.0
2007-04-16 09:40:00,21.93,21.94,21.93,21.94,800.0,21.93,21.94,21.93,21.94,800.0
2007-04-16 09:45:00,21.94,22.03,21.94,22.03,4800.0,21.94,22.03,21.94,22.03,4800.0
2007-04-16 09:50:00,22.04,22.06,22.03,22.03,2800.0,22.04,22.06,22.03,22.03,2800.0
2007-04-16 09:55:00,22.02,22.02,22.0,22.02,1600.0,22.02,22.02,22.0,22.02,1600.0
2007-04-16 10:00:00,22.01,22.02,22.01,22.01,2400.0,22.01,22.02,22.01,22.01,2400.0
2007-04-16 10:05:00,22.01,22.01,21.98,21.98,2800.0,22.01,22.01,21.98,21.98,2800.0
2007-04-16 10:10:00,21.97,21.97,21.96,21.96,1200.0,21.97,21.97,21.96,21.96,1200.0
2007-04-16 10:15:00,21.96,21.96,21.96,21.96,800.0,21.96,21.96,21.96,21.96,800.0
2007-04-16 10:20:00,21.97,21.97,21.94,21.94,2800.0,21.97,21.97,21.94,21.94,2800.0
2007-04-16 10:25:00,21.93,21.94,21.92,21.94,2800.0,21.93,21.94,21.92,21.94,2800.0
2007-04-16 10:30:00,21.96,21.99,21.96,21.99,2800.0,21.96,21.99,21.96,21.99,2800.0
2007-04-16 10:35:00,21.98,21.98,21.97,21.97,1200.0,21.98,21.98,21.97,21.97,1200.0
2007-04-16 10:40:00,21.95,21.97,21.94,21.96,6000.0,21.95,21.97,21.94,21.96,6000.0
2007-04-16 10:45:00,21.96,21.96,21.95,21.95,4800.0,21.96,21.96,21.95,21.95,4800.0
2007-04-16 10:50:00,21.95,21.95,21.93,21.95,2400.0,21.95,21.95,21.93,21.95,2400.0
2007-04-16 10:55:00,21.94,21.96,21.94,21.96,1200.0,21.94,21.96,21.94,21.96,1200.0
2007-04-16 11:00:00,21.97,21.97,21.94,21.95,4400.0,21.97,21.97,21.94,21.95,4400.0
2007-04-16 11:05:00,21.93,21.95,21.93,21.95,2000.0,21.93,21.95,21.93,21.95,2000.0
2007-04-16 11:10:00,21.93,21.98,21.93,21.98,6000.0,21.93,21.98,21.93,21.98,6000.0
2007-04-16 11:15:00,21.95,21.98,21.95,21.96,2000.0,21.95,21.98,21.95,21.96,2000.0
2007-04-16 11:20:00,21.98,21.98,21.98,21.98,1600.0,21.98,21.98,21.98,21.98,1600.0
2007-04-16 11:25:00,21.98,21.98,21.97,21.98,2000.0,21.98,21.98,21.97,21.98,2000.0
2007-04-16 11:30:00,21.97,21.98,21.96,21.96,2400.0,21.97,21.98,21.96,21.96,2400.0
2007-04-16 11:35:00,21.96,21.96,21.96,21.96,1600.0,21.96,21.96,21.96,21.96,1600.0
2007-04-16 11:40:00,21.96,21.96,21.96,21.96,0.0,21.96,21.96,21.96,21.96,0.0
2007-04-16 11:45:00,21.96,21.96,21.96,21.96,0.0,21.96,21.96,21.96,21.96,0.0
2007-04-16 11:50:00,21.97,21.98,21.96,21.96,2800.0,21.97,21.98,21.96,21.96,2800.0
2007-04-16 11:55:00,21.96,21.96,21.96,21.96,0.0,21.96,21.96,21.96,21.96,0.0
2007-04-16 12:00:00,21.95,21.95,21.95,21.95,400.0,21.95,21.95,21.95,21.95,400.0
2007-04-16 12:05:00,21.95,21.95,21.95,21.95,0.0,21.95,21.95,21.95,21.95,0.0
2007-04-16 12:10:00,21.94,21.94,21.94,21.94,1600.0,21.94,21.94,21.94,21.94,1600.0
2007-04-16 12:15:00,21.95,21.96,21.95,21.96,2800.0,21.95,21.96,21.95,21.96,2800.0
2007-04-16 12:20:00,21.96,21.96,21.96,21.96,0.0,21.96,21.96,21.96,21.96,0.0
2007-04-16 12:25:00,22.0,22.03,22.0,22.03,2000.0,22.0,22.03,22.0,22.03,2000.0
2007-04-16 12:30:00,22.02,22.02,22.01,22.01,800.0,22.02,22.02,22.01,22.01,800.0
2007-04-16 12:35:00,22.01,22.01,22.01,22.01,0.0,22.01,22.01,22.01,22.01,0.0
2007-04-16 12:40:00,22.0,22.0,22.0,22.0,800.0,22.0,22.0,22.0,22.0,800.0
2007-04-16 12:45:00,22.01,22.01,22.0,22.0,800.0,22.01,22.01,22.0,22.0,800.0
2007-04-16 12:50:00,22.01,22.01,22.0,22.0,800.0,22.01,22.01,22.0,22.0,800.0
2007-04-16 12:55:00,22.0,22.0,22.0,22.0,2400.0,22.0,22.0,22.0,22.0,2400.0
2007-04-16 13:00:00,21.97,21.98,21.96,21.96,3600.0,21.97,21.98,21.96,21.96,3600.0
2007-04-16 13:05:00,21.97,21.98,21.97,21.98,800.0,21.97,21.98,21.97,21.98,800.0
2007-04-16 13:10:00,21.97,21.97,21.97,21.97,1200.0,21.97,21.97,21.97,21.97,1200.0
2007-04-16 13:15:00,21.96,21.96,21.96,21.96,800.0,21.96,21.96,21.96,21.96,800.0
2007-04-16 13:20:00,21.96,21.96,21.96,21.96,400.0,21.96,21.96,21.96,21.96,400.0
2007-04-16 13:25:00,21.96,21.96,21.95,21.95,2800.0,21.96,21.96,21.95,21.95,2800.0
2007-04-16 13:30:00,21.95,21.95,21.95,21.95,400.0,21.95,21.95,21.95,21.95,400.0
2007-04-16 13:35:00,21.96,21.96,21.96,21.96,2800.0,21.96,21.96,21.96,21.96,2800.0
2007-04-16 13:40:00,21.96,21.96,21.95,21.95,2400.0,21.96,21.96,21.95,21.95,2400.0
2007-04-16 13:45:00,21.94,21.94,21.94,21.94,800.0,21.94,21.94,21.94,21.94,800.0
2007-04-16 13:50:00,21.94,21.95,21.94,21.95,800.0,21.94,21.95,21.94,21.95,800.0
2007-04-16 13:55:00,21.94,21.94,21.92,21.92,1600.0,21.94,21.94,21.92,21.92,1600.0
2007-04-16 14:00:00,21.93,21.93,21.91,21.91,7600.0,21.93,21.93,21.91,21.91,7600.0
2007-04-16 14:05:00,21.91,21.91,21.9,21.91,2000.0,21.91,21.91,21.9,21.91,2000.0
2007-04-16 14:10:00,21.91,21.91,21.91,21.91,1600.0,21.91,21.91,21.91,21.91,1600.0
2007-04-16 14:15:00,21.91,21.92,21.9,21.92,4400.0,21.91,21.92,21.9,21.92,4400.0
2007-04-16 14:20:00,21.91,21.91,21.91,21.91,800.0,21.91,21.91,21.91,21.91,800.0
2007-04-16 14:25:00,21.96,21.96,21.96,21.96,800.0,21.96,21.96,21.96,21.96,800.0
2007-04-16 14:30:00,21.95,21.96,21.94,21.94,4400.0,21.95,21.96,21.94,21.94,4400.0
2007-04-16 14:35:00,21.95,21.95,21.95,21.95,1600.0,21.95,21.95,21.95,21.95,1600.0
2007-04-16 14:40:00,21.95,21.95,21.94,21.94,3200.0,21.95,21.95,21.94,21.94,3200.0
2007-04-16 14:45:00,21.94,21.94,21.93,21.93,3200.0,21.94,21.94,21.93,21.93,3200.0
2007-04-16 14:50:00,21.94,21.94,21.93,21.93,2800.0,21.94,21.94,21.93,21.93,2800.0
2007-04-16 14:55:00,21.93,21.93,21.91,21.91,4000.0,21.93,21.93,21.91,21.91,4000.0
2007-04-16 15:00:00,21.9,21.91,21.9,21.91,2000.0,21.9,21.91,21.9,21.91,2000.0
2007-04-16 15:05:00,21.92,21.92,21.92,21.92,1600.0,21.92,21.92,21.92,21.92,1600.0
2007-04-16 15:10:00,21.92,21.94,21.92,21.92,8800.0,21.92,21.94,21.92,21.92,8800.0
2007-04-16 15:15:00,21.92,21.93,21.92,21.92,2400.0,21.92,21.93,21.92,21.92,2400.0
2007-04-16 15:20:00,21.92,21.93,21.92,21.93,3600.0,21.92,21.93,21.92,21.93,3600.0
2007-04-16 15:25:00,21.93,21.94,21.93,21.94,138000.0,21.93,21.94,21.93,21.94,138000.0
2007-04-16 15:30:00,21.93,21.93,21.93,21.93,9200.0,21.93,21.93,21.93,21.93,9200.0
2007-04-16 15:35:00,21.93,21.94,21.93,21.94,9200.0,21.93,21.94,21.93,21.94,9200.0
2007-04-16 15:40:00,21.94,21.94,21.93,21.93,14400.0,21.94,21.94,21.93,21.93,14400.0
2007-04-16 15:45:00,21.94,21.94,21.93,21.93,4000.0,21.94,21.94,21.93,21.93,4000.0
2007-04-16 15:50:00,21.93,21.94,21.92,21.92,18800.0,21.93,21.94,21.92,21.92,18800.0
2007-04-16 15:55:00,21.93,21.93,21.91,21.93,20400.0,21.93,21.93,21.91,21.93,20400.0
2007-04-17 09:30:00,21.88,21.96,21.88,21.96,2400.0,21.88,21.96,21.88,21.96,2400.0
2007-04-17 09:35:00,21.98,22.04,21.98,22.03,3200.0,21.98,22.04,21.98,22.03,3200.0
2007-04-17 09:40:00,22.02,22.02,22.0,22.01,1200.0,22.02,22.02,22.0,22.01,1200.0
2007-04-17 09:45:00,21.97,21.97,21.97,21.97,400.0,21.97,21.97,21.97,21.97,400.0
2007-04-17 09:50:00,21.98,22.0,21.98,22.0,5600.0,21.98,22.0,21.98,22.0,5600.0
2007-04-17 09:55:00,22.0,22.04,22.0,22.04,1200.0,22.0,22.04,22.0,22.04,1200.0
2007-04-17 10:00:00,22.06,22.06,22.06,22.06,1200.0,22.06,22.06,22.06,22.06,1200.0
2007-04-17 10:05:00,22.07,22.07,22.07,22.07,2400.0,22.07,22.07,22.07,22.07,2400.0
2007-04-17 10:10:00,22.06,22.07,22.06,22.06,1200.0,22.06,22.07,22.06,22.06,1200.0
2007-04-17 10:15:00,22.06,22.06,22.06,22.06,800.0,22.06,22.06,22.06,22.06,800.0
2007-04-17 10:20:00,22.06,22.06,22.03,22.03,6000.0,22.06,22.06,22.03,22.03,6000.0
2007-04-17 10:25:00,22.02,22.02,22.01,22.01,4800.0,22.02,22.02,22.01,22.01,4800.0
2007-04-17 10:30:00,22.0,22.0,22.0,22.0,1600.0,22.0,22.0,22.0,22.0,1600.0
2007-04-17 10:35:00,22.02,22.02,22.01,22.01,2000.0,22.02,22.02,22.01,22.01,2000.0
2007-04-17 10:40:00,22.02,22.02,22.0,22.0,2000.0,22.02,22.02,22.0,22.0,2000.0
2007-04-17 10:45:00,22.0,22.0,21.97,21.98,7600.0,22.0,22.0,21.97,21.98,7600.0
2007-04-17 10:50:00,21.96,21.98,21.96,21.98,2800.0,21.96,21.98,21.96,21.98,2800.0
2007-04-17 10:55:00,21.96,21.96,21.95,21.95,2000.0,21.96,21.96,21.95,21.95,2000.0
2007-04-17 11:00:00,21.93,21.95,21.92,21.93,4000.0,21.93,21.95,21.92,21.93,4000.0
2007-04-17 11:05:00,21.93,21.93,21.92,21.93,4800.0,21.93,21.93,21.92,21.93,4800.0
2007-04-17 11:10:00,21.93,21.93,21.91,21.91,1600.0,21.93,21.93,21.91,21.91,1600.0
2007-04-17 11:15:00,21.91,21.93,21.91,21.93,8400.0,21.91,21.93,21.91,21.93,8400.0
2007-04-17 11:20:00,21.95,21.95,21.91,21.91,5200.0,21.95,21.95,21.91,21.91,5200.0
2007-04-17 11:25:00,21.92,21.92,21.91,21.91,1200.0,21.92,21.92,21.91,21.91,1200.0
2007-04-17 11:30:00,21.92,21.95,21.92,21.95,4400.0,21.92,21.95,21.92,21.95,4400.0
2007-04-17 11:35:00,21.94,21.94,21.92,21.92,8000.0,21.94,21.94,21.92,21.92,8000.0
2007-04-17 11:40:00,21.92,21.92,21.89,21.9,6000.0,21.92,21.92,21.89,21.9,6000.0
2007-04-17 11:45:00,21.91,21.93,21.91,21.92,3600.0,21.91,21.93,21.91,21.92,3600.0
2007-04-17 11:50:00,21.91,21.91,21.91,21.91,400.0,21.91,21.91,21.91,21.91,400.0
2007-04-17 11:55:00,21.91,21.91,21.89,21.89,4000.0,21.91,21.91,21.89,21.89,4000.0
2007-04-17 12:00:00,21.9,21.91,21.9,21.91,4000.0,21.9,21.91,21.9,21.91,4000.0
2007-04-17 12:05:00,21.91,21.91,21.91,21.91,1200.0,21.91,21.91,21.91,21.91,1200.0
2007-04-17 12:10:00,21.93,21.94,21.93,21.93,10400.0,21.93,21.94,21.93,21.93,10400.0
2007-04-17 12:15:00,21.94,21.94,21.93,21.93,3600.0,21.94,21.94,21.93,21.93,3600.0
2007-04-17 12:20:00,21.93,21.94,21.93,21.94,1600.0,21.93,21.94,21.93,21.94,1600.0
2007-04-17 12:25:00,21.94,21.94,21.93,21.93,1200.0,21.94,21.94,21.93,21.93,1200.0
2007-04-17 12:30:00,21.94,21.94,21.93,21.93,3200.0,21.94,21.94,21.93,21.93,3200.0
2007-04-17 12:35:00,21.93,21.93,21.91,21.91,4000.0,21.93,21.93,21.91,21.91,4000.0
2007-04-17 12:40:00,21.91,21.91,21.9,21.91,5200.0,21.91,21.91,21.9,21.91,5200.0
2007-04-17 12:45:00,21.91,21.91,21.9,21.9,2000.0,21.91,21.91,21.9,21.9,2000.0
2007-04-17 12:50:00,21.92,21.92,21.9,21.9,800.0,21.92,21.92,21.9,21.9,800.0
2007-04-17 12:55:00,21.92,21.92,21.92,21.92,400.0,21.92,21.92,21.92,21.92,400.0
2007-04-17 13:00:00,21.92,21.93,21.92,21.93,1600.0,21.92,21.93,21.92,21.93,1600.0
2007-04-17 13:05:00,21.93,21.94,21.93,21.94,3200.0,21.93,21.94,21.93,21.94,3200.0
2007-04-17 13:10:00,21.95,21.95,21.95,21.95,1600.0,21.95,21.95,21.95,21.95,1600.0
2007-04-17 13:15:00,21.95,21.95,21.94,21.95,5600.0,21.95,21.95,21.94,21.95,5600.0
2007-04-17 13:20:00,21.94,21.95,21.94,21.95,1600.0,21.94,21.95,21.94,21.95,1600.0
2007-04-17 13:25:00,21.95,21.96,21.95,21.96,1200.0,21.95,21.96,21.95,21.96,1200.0
2007-04-17 13:30:00,21.97,21.97,21.97,21.97,1600.0,21.97,21.97,21.97,21.97,1600.0
2007-04-17 13:35:00,21.99,22.0,21.99,22.0,800.0,21.99,22.0,21.99,22.0,800.0
2007-04-17 13:40:00,22.0,22.0,21.99,21.99,6000.0,22.0,22.0,21.99,21.99,6000.0
2007-04-17 13:45:00,21.99,21.99,21.99,21.99,800.0,21.99,21.99,21.99,21.99,800.0
2007-04-17 13:50:00,22.02,22.02,22.02,22.02,800.0,22.02,22.02,22.02,22.02,800.0
2007-04-17 13:55:00,22.02,22.02,22.0,22.0,4000.0,22.02,22.02,22.0,22.0,4000.0
2007-04-17 14:00:00,22.0,22.0,22.0,22.0,400.0,22.0,22.0,22.0,22.0,400.0
2007-04-17 14:05:00,22.01,22.01,22.0,22.01,1200.0,22.01,22.01,22.0,22.01,1200.0
2007-04-17 14:10:00,22.0,22.0,22.0,22.0,3200.0,22.0,22.0,22.0,22.0,3200.0
2007-04-17 14:15:00,22.02,22.04,22.01,22.04,2000.0,22.02,22.04,22.01,22.04,2000.0
2007-04-17 14:20:00,22.03,22.04,22.02,22.04,5200.0,22.03,22.04,22.02,22.04,5200.0
2007-04-17 14:25:00,22.03,22.05,22.03,22.04,2800.0,22.03,22.05,22.03,22.04,2800.0
2007-04-17 14:30:00,22.04,22.05,22.01,22.05,12000.0,22.04,22.05,22.01,22.05,12000.0
2007-04-17 14:35:00,22.04,22.04,22.04,22.04,400.0,22.04,22.04,22.04,22.04,400.0
2007-04-17 14:40:00,22.04,22.04,22.01,22.01,3600.0,22.04,22.04,22.01,22.01,3600.0
2007-04-17 14:45:00,22.02,22.02,21.94,21.94,19600.0,22.02,22.02,21.94,21.94,19600.0
2007-04-17 14:50:00,21.94,21.95,21.93,21.93,5600.0,21.94,21.95,21.93,21.93,5600.0
2007-04-17 14:55:00,21.94,21.94,21.94,21.94,1200.0,21.94,21.94,21.94,21.94,1200.0
2007-04-17 15:00:00,21.94,21.94,21.93,21.93,6000.0,21.94,21.94,21.93,21.93,6000.0
2007-04-17 15:05:00,21.94,21.94,21.93,21.94,6800.0,21.94,21.94,21.93,21.94,6800.0
2007-04-17 15:10:00,21.93,21.93,21.9,21.91,10800.0,21.93,21.93,21.9,21.91,10800.0
2007-04-17 15:15:00,21.89,21.9,21.89,21.9,800.0,21.89,21.9,21.89,21.9,800.0
2007-04-17 15:20:00,21.9,21.9,21.9,21.9,1200.0,21.9,21.9,21.9,21.9,1200.0
2007-04-17 15:25:00,21.9,21.93,21.9,21.92,9600.0,21.9,21.93,21.9,21.92,9600.0
2007-04-17 15:30:00,21.92,21.93,21.92,21.93,1200.0,21.92,21.93,21.92,21.93,1200.0
2007-04-17 15:35:00,21.96,21.99,21.96,21.99,7600.0,21.96,21.99,21.96,21.99,7600.0
2007-04-17 15:40:00,21.99,22.0,21.99,21.99,12800.0,21.99,22.0,21.99,21.99,12800.0
2007-04-17 15:45:00,21.99,21.99,21.97,21.98,8000.0,21.99,21.99,21.97,21.98,8000.0
2007-04-17 15:50:00,21.98,21.98,21.95,21.95,13200.0,21.98,21.98,21.95,21.95,13200.0
2007-04-17 15:55:00,21.95,21.95,21.91,21.91,24800.0,21.95,21.95,21.91,21.91,24800.0
2007-04-18 09:30:00,21.91,21.91,21.91,21.91,1600.0,21.91,21.91,21.91,21.91,1600.0
2007-04-18 09:35:00,21.83,21.83,21.79,21.79,2000.0,21.83,21.83,21.79,21.79,2000.0
2007-04-18 09:40:00,21.77,21.77,21.77,21.77,400.0,21.77,21.77,21.77,21.77,400.0
2007-04-18 09:45:00,21.77,21.77,21.77,21.77,400.0,21.77,21.77,21.77,21.77,400.0
2007-04-18 09:50:00,21.77,21.79,21.77,21.79,800.0,21.77,21.79,21.77,21.79,800.0
2007-04-18 09:55:00,21.79,21.79,21.79,21.79,1600.0,21.79,21.79,21.79,21.79,1600.0
2007-04-18 10:00:00,21.8,21.83,21.8,21.83,4400.0,21.8,21.83,21.8,21.83,4400.0
2007-04-18 10:05:00,21.8,21.8,21.75,21.75,1600.0,21.8,21.8,21.75,21.75,1600.0
2007-04-18 10:10:00,21.74,21.74,21.74,21.74,4400.0,21.74,21.74,21.74,21.74,4400.0
2007-04-18 10:15:00,21.74,21.79,21.74,21.79,4400.0,21.74,21.79,21.74,21.79,4400.0
2007-04-18 10:20:00,21.78,21.78,21.77,21.77,1200.0,21.78,21.78,21.77,21.77,1200.0
2007-04-18 10:25:00,21.74,21.74,21.74,21.74,800.0,21.74,21.74,21.74,21.74,800.0
2007-04-18 10:30:00,21.74,21.74,21.69,21.69,4400.0,21.74,21.74,21.69,21.69,4400.0
2007-04-18 10:35:00,21.7,21.7,21.7,21.7,1600.0,21.7,21.7,21.7,21.7,1600.0
2007-04-18 10:40:00,21.71,21.71,21.71,21.71,2000.0,21.71,21.71,21.71,21.71,2000.0
2007-04-18 10:45:00,21.68,21.68,21.68,21.68,400.0,21.68,21.68,21.68,21.68,400.0
2007-04-18 10:50:00,21.7,21.7,21.65,21.66,2000.0,21.7,21.7,21.65,21.66,2000.0
2007-04-18 10:55:00,21.65,21.65,21.64,21.65,2000.0,21.65,21.65,21.64,21.65,2000.0
2007-04-18 11:00:00,21.63,21.63,21.61,21.61,2000.0,21.63,21.63,21.61,21.61,2000.0
2007-04-18 11:05:00,21.61,21.63,21.6,21.63,2800.0,21.61,21.63,21.6,21.63,2800.0
2007-04-18 11:10:00,21.65,21.66,21.64,21.66,4800.0,21.65,21.66,21.64,21.66,4800.0
2007-04-18 11:15:00,21.68,21.72,21.68,21.71,7200.0,21.68,21.72,21.68,21.71,7200.0
2007-04-18 11:20:00,21.72,21.72,21.72,21.72,800.0,21.72,21.72,21.72,21.72,800.0
2007-04-18 11:25:00,21.72,21.72,21.7,21.71,5200.0,21.72,21.72,21.7,21.71,5200.0
2007-04-18 11:30:00,21.72,21.72,21.71,21.71,9600.0,21.72,21.72,21.71,21.71,9600.0
2007-04-18 11:35:00,21.7,21.73,21.69,21.73,7600.0,21.7,21.73,21.69,21.73,7600.0
2007-04-18 11:40:00,21.74,21.74,21.72,21.72,800.0,21.74,21.74,21.72,21.72,800.0
2007-04-18 11:45:00,21.73,21.73,21.73,21.73,2400.0,21.73,21.73,21.73,21.73,2400.0
2007-04-18 11:50:00,21.74,21.75,21.74,21.75,5200.0,21.74,21.75,21.74,21.75,5200.0
2007-04-18 11:55:00,21.75,21.75,21.73,21.74,2800.0,21.75,21.75,21.73,21.74,2800.0
2007-04-18 12:00:00,21.73,21.73,21.73,21.73,2400.0,21.73,21.73,21.73,21.73,2400.0
2007-04-18 12:05:00,21.72,21.72,21.71,21.71,800.0,21.72,21.72,21.71,21.71,800.0
2007-04-18 12:10:00,21.72,21.72,21.71,21.71,2800.0,21.72,21.72,21.71,21.71,2800.0
2007-04-18 12:15:00,21.7,21.7,21.7,21.7,2800.0,21.7,21.7,21.7,21.7,2800.0
2007-04-18 12:20:00,21.7,21.7,21.7,21.7,0.0,21.7,21.7,21.7,21.7,0.0
2007-04-18 12:25:00,21.7,21.7,21.7,21.7,800.0,21.7,21.7,21.7,21.7,800.0
2007-04-18 12:30:00,21.71,21.72,21.71,21.72,5600.0,21.71,21.72,21.71,21.72,5600.0
2007-04-18 12:35:00,21.72,21.72,21.72,21.72,0.0,21.72,21.72,21.72,21.72,0.0
2007-04-18 12:40:00,21.73,21.73,21.73,21.73,2800.0,21.73,21.73,21.73,21.73,2800.0
2007-04-18 12:45:00,21.73,21.73,21.73,21.73,400.0,21.73,21.73,21.73,21.73,400.0
2007-04-18 12:50:00,21.73,21.74,21.73,21.74,2800.0,21.73,21.74,21.73,21.74,2800.0
2007-04-18 12:55:00,21.75,21.75,21.75,21.75,2400.0,21.75,21.75,21.75,21.75,2400.0
2007-04-18 13:00:00,21.75,21.75,21.75,21.75,400.0,21.75,21.75,21.75,21.75,400.0
2007-04-18 13:05:00,21.75,21.78,21.75,21.78,7600.0,21.75,21.78,21.75,21.78,7600.0
2007-04-18 13:10:00,21.78,21.78,21.78,21.78,2800.0,21.78,21.78,21.78,21.78,2800.0
2007-04-18 13:15:00,21.79,21.8,21.79,21.8,5200.0,21.79,21.8,21.79,21.8,5200.0
2007-04-18 13:20:00,21.8,21.8,21.79,21.79,6000.0,21.8,21.8,21.79,21.79,6000.0
2007-04-18 13:25:00,21.79,21.79,21.76,21.76,2800.0,21.79,21.79,21.76,21.76,2800.0
2007-04-18 13:30:00,21.75,21.77,21.75,21.75,3200.0,21.75,21.77,21.75,21.75,3200.0
2007-04-18 13:35:00,21.75,21.75,21.75,21.75,2800.0,21.75,21.75,21.75,21.75,2800.0
2007-04-18 13:40:00,21.76,21.82,21.76,21.82,5600.0,21.76,21.82,21.76,21.82,5600.0
2007-04-18 13:45:00,21.84,21.86,21.84,21.85,4000.0,21.84,21.86,21.84,21.85,4000.0
2007-04-18 13:50:00,21.85,21.85,21.84,21.85,4400.0,21.85,21.85,21.84,21.85,4400.0
2007-04-18 13:55:00,21.84,21.84,21.8,21.8,4400.0,21.84,21.84,21.8,21.8,4400.0
2007-04-18 14:00:00,21.8,21.82,21.8,21.82,6800.0,21.8,21.82,21.8,21.82,6800.0
2007-04-18 14:05:00,21.84,21.85,21.84,21.85,1600.0,21.84,21.85,21.84,21.85,1600.0
2007-04-18 14:10:00,21.84,21.86,21.84,21.85,2400.0,21.84,21.86,21.84,21.85,2400.0
2007-04-18 14:15:00,21.87,21.87,21.86,21.86,6000.0,21.87,21.87,21.86,21.86,6000.0
2007-04-18 14:20:00,21.86,21.86,21.85,21.85,4400.0,21.86,21.86,21.85,21.85,4400.0
2007-04-18 14:25:00,21.85,21.85,21.85,21.85,2000.0,21.85,21.85,21.85,21.85,2000.0
2007-04-18 14:30:00,21.85,21.85,21.84,21.84,2000.0,21.85,21.85,21.84,21.84,2000.0
2007-04-18 14:35:00,21.83,21.83,21.83,21.83,800.0,21.83,21.83,21.83,21.83,800.0
2007-04-18 14:40:00,21.83,21.83,21.83,21.83,7600.0,21.83,21.83,21.83,21.83,7600.0
2007-04-18 14:45:00,21.82,21.82,21.81,21.81,6800.0,21.82,21.82,21.81,21.81,6800.0
2007-04-18 14:50:00,21.82,21.82,21.81,21.81,2000.0,21.82,21.82,21.81,21.81,2000.0
2007-04-18 14:55:00,21.81,21.81,21.8,21.8,3200.0,21.81,21.81,21.8,21.8,3200.0
2007-04-18 15:00:00,21.79,21.79,21.78,21.78,4800.0,21.79,21.79,21.78,21.78,4800.0
2007-04-18 15:05:00,21.78,21.78,21.78,21.78,800.0,21.78,21.78,21.78,21.78,800.0
2007-04-18 15:10:00,21.78,21.78,21.75,21.75,5200.0,21.78,21.78,21.75,21.75,5200.0
2007-04-18 15:15:00,21.75,21.76,21.68,21.68,17600.0,21.75,21.76,21.68,21.68,17600.0
2007-04-18 15:20:00,21.7,21.72,21.68,21.72,4800.0,21.7,21.72,21.68,21.72,4800.0
2007-04-18 15:25:00,21.72,21.74,21.72,21.73,4000.0,21.72,21.74,21.72,21.73,4000.0
2007-04-18 15:30:00,21.73,21.73,21.73,21.73,8400.0,21.73,21.73,21.73,21.73,8400.0
2007-04-18 15:35:00,21.73,21.75,21.73,21.75,12000.0,21.73,21.75,21.73,21.75,12000.0
2007-04-18 15:40:00,21.75,21.75,21.74,21.74,6000.0,21.75,21.75,21.74,21.74,6000.0
2007-04-18 15:45:00,21.75,21.75,21.73,21.73,12800.0,21.75,21.75,21.73,21.73,12800.0
2007-04-18 15:50:00,21.74,21.74,21.71,21.71,8800.0,21.74,21.74,21.71,21.71,8800.0
2007-04-18 15:55:00,21.72,21.73,21.71,21.73,17600.0,21.72,21.73,21.71,21.73,17600.0
2007-04-19 09:30:00,21.65,21.7,21.65,21.7,4000.0,21.65,21.7,21.65,21.7,4000.0
2007-04-19 09:35:00,21.7,21.7,21.65,21.65,1600.0,21.7,21.7,21.65,21.65,1600.0
2007-04-19 09:40:00,21.69,21.69,21.65,21.65,2000.0,21.69,21.69,21.65,21.65,2000.0
2007-04-19 09:45:00,21.67,21.69,21.67,21.68,4000.0,21.67,21.69,21.67,21.68,4000.0
2007-04-19 09:50:00,21.68,21.68,21.66,21.66,1200.0,21.68,21.68,21.66,21.66,1200.0
2007-04-19 09:55:00,21.66,21.66,21.59,21.64,6000.0,21.66,21.66,21.59,21.64,6000.0
2007-04-19 10:00:00,21.66,21.66,21.65,21.65,1200.0,21.66,21.66,21.65,21.65,1200.0
2007-04-19 10:05:00,21.65,21.66,21.65,21.65,4400.0,21.65,21.66,21.65,21.65,4400.0
2007-04-19 10:10:00,21.62,21.62,21.6,21.6,1200.0,21.62,21.62,21.6,21.6,1200.0
2007-04-19 10:15:00,21.6,21.6,21.6,21.6,0.0,21.6,21.6,21.6,21.6,0.0
2007-04-19 10:20:00,21.63,21.64,21.63,21.64,1200.0,21.63,21.64,21.63,21.64,1200.0
2007-04-19 10:25:00,21.65,21.65,21.65,21.65,400.0,21.65,21.65,21.65,21.65,400.0
2007-04-19 10:30:00,21.65,21.67,21.65,21.66,3200.0,21.65,21.67,21.65,21.66,3200.0
2007-04-19 10:35:00,21.67,21.69,21.65,21.68,3600.0,21.67,21.69,21.65,21.68,3600.0
2007-04-19 10:40:00,21.7,21.71,21.68,21.7,7200.0,21.7,21.71,21.68,21.7,7200.0
2007-04-19 10:45:00,21.7,21.7,21.7,21.7,400.0,21.7,21.7,21.7,21.7,400.0
2007-04-19 10:50:00,21.69,21.69,21.64,21.65,12800.0,21.69,21.69,21.64,21.65,12800.0
2007-04-19 10:55:00,21.63,21.63,21.63,21.63,1200.0,21.63,21.63,21.63,21.63,1200.0
2007-04-19 11:00:00,21.63,21.63,21.63,21.63,0.0,21.63,21.63,21.63,21.63,0.0
2007-04-19 11:05:00,21.62,21.62,21.6,21.6,6000.0,21.62,21.62,21.6,21.6,6000.0
2007-04-19 11:10:00,21.6,21.6,21.58,21.58,2400.0,21.6,21.6,21.58,21.58,2400.0
2007-04-19 11:15:00,21.59,21.59,21.58,21.59,4000.0,21.59,21.59,21.58,21.59,4000.0
2007-04-19 11:20:00,21.61,21.61,21.59,21.61,3600.0,21.61,21.61,21.59,21.61,3600.0
2007-04-19 11:25:00,21.61,21.61,21.61,21.61,0.0,21.61,21.61,21.61,21.61,0.0
2007-04-19 11:30:00,21.6,21.6,21.6,21.6,1200.0,21.6,21.6,21.6,21.6,1200.0
2007-04-19 11:35:00,21.6,21.65,21.6,21.65,6400.0,21.6,21.65,21.6,21.65,6400.0
2007-04-19 11:40:00,21.65,21.69,21.65,21.69,5200.0,21.65,21.69,21.65,21.69,5200.0
2007-04-19 11:45:00,21.7,21.72,21.7,21.72,6000.0,21.7,21.72,21.7,21.72,6000.0
2007-04-19 11:50:00,21.72,21.76,21.72,21.75,6400.0,21.72,21.76,21.72,21.75,6400.0
2007-04-19 11:55:00,21.75,21.76,21.75,21.75,1200.0,21.75,21.76,21.75,21.75,1200.0
2007-04-19 12:00:00,21.75,21.76,21.75,21.76,4000.0,21.75,21.76,21.75,21.76,4000.0
2007-04-19 12:05:00,21.77,21.77,21.76,21.76,1200.0,21.77,21.77,21.76,21.76,1200.0
2007-04-19 12:10:00,21.77,21.79,21.76,21.78,9200.0,21.77,21.79,21.76,21.78,9200.0
2007-04-19 12:15:00,21.78,21.81,21.78,21.81,2800.0,21.78,21.81,21.78,21.81,2800.0
2007-04-19 12:20:00,21.81,21.82,21.8,21.8,2400.0,21.81,21.82,21.8,21.8,2400.0
2007-04-19 12:25:00,21.79,21.79,21.76,21.76,2800.0,21.79,21.79,21.76,21.76,2800.0
2007-04-19 12:30:00,21.79,21.79,21.77,21.77,5600.0,21.79,21.79,21.77,21.77,5600.0
2007-04-19 12:35:00,21.78,21.78,21.78,21.78,800.0,21.78,21.78,21.78,21.78,800.0
2007-04-19 12:40:00,21.78,21.78,21.78,21.78,0.0,21.78,21.78,21.78,21.78,0.0
2007-04-19 12:45:00,21.78,21.78,21.77,21.77,2800.0,21.78,21.78,21.77,21.77,2800.0
2007-04-19 12:50:00,21.77,21.77,21.77,21.77,4000.0,21.77,21.77,21.77,21.77,4000.0
2007-04-19 12:55:00,21.77,21.77,21.77,21.77,1600.0,21.77,21.77,21.77,21.77,1600.0
2007-04-19 13:00:00,21.77,21.78,21.77,21.78,2400.0,21.77,21.78,21.77,21.78,2400.0
2007-04-19 13:05:00,21.78,21.78,21.78,21.78,400.0,21.78,21.78,21.78,21.78,400.0
2007-04-19 13:10:00,21.78,21.78,21.77,21.77,2400.0,21.78,21.78,21.77,21.77,2400.0
2007-04-19 13:15:00,21.77,21.77,21.77,21.77,0.0,21.77,21.77,21.77,21.77,0.0
2007-04-19 13:20:00,21.77,21.77,21.77,21.77,3200.0,21.77,21.77,21.77,21.77,3200.0
2007-04-19 13:25:00,21.77,21.77,21.77,21.77,400.0,21.77,21.77,21.77,21.77,400.0
2007-04-19 13:30:00,21.76,21.76,21.76,21.76,2400.0,21.76,21.76,21.76,21.76,2400.0
2007-04-19 13:35:00,21.76,21.77,21.76,21.77,1200.0,21.76,21.77,21.76,21.77,1200.0
2007-04-19 13:40:00,21.77,21.77,21.75,21.77,7200.0,21.77,21.77,21.75,21.77,7200.0
2007-04-19 13:45:00,21.77,21.77,21.77,21.77,800.0,21.77,21.77,21.77,21.77,800.0
2007-04-19 13:50:00,21.77,21.77,21.76,21.76,1600.0,21.77,21.77,21.76,21.76,1600.0
2007-04-19 13:55:00,21.76,21.76,21.75,21.75,3200.0,21.76,21.76,21.75,21.75,3200.0
2007-04-19 14:00:00,21.75,21.75,21.75,21.75,7600.0,21.75,21.75,21.75,21.75,7600.0
2007-04-19 14:05:00,21.75,21.75,21.75,21.75,400.0,21.75,21.75,21.75,21.75,400.0
2007-04-19 14:10:00,21.75,21.75,21.75,21.75,2000.0,21.75,21.75,21.75,21.75,2000.0
2007-04-19 14:15:00,21.75,21.75,21.74,21.74,6800.0,21.75,21.75,21.74,21.74,6800.0
2007-04-19 14:20:00,21.75,21.75,21.75,21.75,400.0,21.75,21.75,21.75,21.75,400.0
2007-04-19 14:25:00,21.75,21.75,21.75,21.75,4400.0,21.75,21.75,21.75,21.75,4400.0
2007-04-19 14:30:00,21.75,21.75,21.75,21.75,2400.0,21.75,21.75,21.75,21.75,2400.0
2007-04-19 14:35:00,21.75,21.75,21.74,21.75,6000.0,21.75,21.75,21.74,21.75,6000.0
2007-04-19 14:40:00,21.75,21.75,21.74,21.74,6400.0,21.75,21.75,21.74,21.74,6400.0
2007-04-19 14:45:00,21.75,21.75,21.75,21.75,1200.0,21.75,21.75,21.75,21.75,1200.0
2007-04-19 14:50:00,21.75,21.75,21.75,21.75,400.0,21.75,21.75,21.75,21.75,400.0
2007-04-19 14:55:00,21.75,21.75,21.73,21.74,6400.0,21.75,21.75,21.73,21.74,6400.0
2007-04-19 15:00:00,21.73,21.73,21.73,21.73,1200.0,21.73,21.73,21.73,21.73,1200.0
2007-04-19 15:05:00,21.73,21.74,21.73,21.74,2400.0,21.73,21.74,21.73,21.74,2400.0
2007-04-19 15:10:00,21.75,21.75,21.75,21.75,1200.0,21.75,21.75,21.75,21.75,1200.0
2007-04-19 15:15:00,21.73,21.75,21.73,21.75,1200.0,21.73,21.75,21.73,21.75,1200.0
2007-04-19 15:20:00,21.75,21.75,21.75,21.75,0.0,21.75,21.75,21.75,21.75,0.0
2007-04-19 15:25:00,21.75,21.75,21.73,21.73,3600.0,21.75,21.75,21.73,21.73,3600.0
2007-04-19 15:30:00,21.75,21.75,21.74,21.74,2800.0,21.75,21.75,21.74,21.74,2800.0
2007-04-19 15:35:00,21.74,21.75,21.72,21.73,8000.0,21.74,21.75,21.72,21.73,8000.0
2007-04-19 15:40:00,21.74,21.74,21.74,21.74,1600.0,21.74,21.74,21.74,21.74,1600.0
2007-04-19 15:45:00,21.74,21.75,21.73,21.75,4800.0,21.74,21.75,21.73,21.75,4800.0
2007-04-19 15:50:00,21.74,21.74,21.74,21.74,400.0,21.74,21.74,21.74,21.74,400.0
2007-04-19 15:55:00,21.74,21.75,21.74,21.75,6000.0,21.74,21.75,21.74,21.75,6000.0
2007-04-20 09:30:00,21.85,21.87,21.82,21.85,13600.0,21.85,21.87,21.82,21.85,13600.0
2007-04-20 09:35:00,21.86,21.86,21.8,21.8,3200.0,21.86,21.86,21.8,21.8,3200.0
2007-04-20 09:40:00,21.8,21.83,21.8,21.83,1200.0,21.8,21.83,21.8,21.83,1200.0
2007-04-20 09:45:00,21.83,21.83,21.83,21.83,800.0,21.83,21.83,21.83,21.83,800.0
2007-04-20 09:50:00,21.83,21.83,21.75,21.78,12800.0,21.83,21.83,21.75,21.78,12800.0
2007-04-20 09:55:00,21.75,21.75,21.69,21.71,4000.0,21.75,21.75,21.69,21.71,4000.0
2007-04-20 10:00:00,21.71,21.81,21.71,21.81,10400.0,21.71,21.81,21.71,21.81,10400.0
2007-04-20 10:05:00,21.86,21.89,21.79,21.79,7200.0,21.86,21.89,21.79,21.79,7200.0
2007-04-20 10:10:00,21.79,21.8,21.76,21.8,14400.0,21.79,21.8,21.76,21.8,14400.0
2007-04-20 10:15:00,21.8,21.85,21.8,21.85,2000.0,21.8,21.85,21.8,21.85,2000.0
2007-04-20 10:20:00,21.83,21.86,21.83,21.85,8000.0,21.83,21.86,21.83,21.85,8000.0
2007-04-20 10:25:00,21.85,21.85,21.85,21.85,0.0,21.85,21.85,21.85,21.85,0.0
2007-04-20 10:30:00,21.85,21.85,21.84,21.84,12400.0,21.85,21.85,21.84,21.84,12400.0
2007-04-20 10:35:00,21.84,21.85,21.84,21.84,9600.0,21.84,21.85,21.84,21.84,9600.0
2007-04-20 10:40:00,21.84,21.84,21.84,21.84,2000.0,21.84,21.84,21.84,21.84,2000.0
2007-04-20 10:45:00,21.84,21.84,21.84,21.84,0.0,21.84,21.84,21.84,21.84,0.0
2007-04-20 10:50:00,21.85,21.85,21.84,21.85,3600.0,21.85,21.85,21.84,21.85,3600.0
2007-04-20 10:55:00,21.84,21.84,21.79,21.83,10400.0,21.84,21.84,21.79,21.83,10400.0
2007-04-20 11:00:00,21.81,21.84,21.81,21.84,2400.0,21.81,21.84,21.81,21.84,2400.0
2007-04-20 11:05:00,21.83,21.83,21.81,21.81,2800.0,21.83,21.83,21.81,21.81,2800.0
2007-04-20 11:10:00,21.82,21.82,21.8,21.8,7600.0,21.82,21.82,21.8,21.8,7600.0
2007-04-20 11:15:00,21.81,21.81,21.79,21.79,3200.0,21.81,21.81,21.79,21.79,3200.0
2007-04-20 11:20:00,21.79,21.79,21.77,21.77,5200.0,21.79,21.79,21.77,21.77,5200.0
2007-04-20 11:25:00,21.76,21.76,21.72,21.74,6400.0,21.76,21.76,21.72,21.74,6400.0
2007-04-20 11:30:00,21.74,21.78,21.74,21.78,3200.0,21.74,21.78,21.74,21.78,3200.0
2007-04-20 11:35:00,21.78,21.78,21.75,21.75,4000.0,21.78,21.78,21.75,21.75,4000.0
2007-04-20 11:40:00,21.75,21.78,21.74,21.75,11200.0,21.75,21.78,21.74,21.75,11200.0
2007-04-20 11:45:00,21.75,21.75,21.72,21.75,4800.0,21.75,21.75,21.72,21.75,4800.0
2007-04-20 11:50:00,21.77,21.79,21.77,21.79,4400.0,21.77,21.79,21.77,21.79,4400.0
2007-04-20 11:55:00,21.81,21.81,21.8,21.8,2400.0,21.81,21.81,21.8,21.8,2400.0
2007-04-20 12:00:00,21.8,21.8,21.77,21.77,2800.0,21.8,21.8,21.77,21.77,2800.0
2007-04-20 12:05:00,21.78,21.79,21.77,21.77,3600.0,21.78,21.79,21.77,21.77,3600.0
2007-04-20 12:10:00,21.77,21.77,21.77,21.77,800.0,21.77,21.77,21.77,21.77,800.0
2007-04-20 12:15:00,21.78,21.81,21.77,21.77,16800.0,21.78,21.81,21.77,21.77,16800.0
2007-04-20 12:20:00,21.75,21.77,21.75,21.77,2000.0,21.75,21.77,21.75,21.77,2000.0
2007-04-20 12:25:00,21.77,21.77,21.77,21.77,800.0,21.77,21.77,21.77,21.77,800.0
2007-04-20 12:30:00,21.77,21.77,21.73,21.75,6000.0,21.77,21.77,21.73,21.75,6000.0
2007-04-20 12:35:00,21.75,21.75,21.73,21.75,3200.0,21.75,21.75,21.73,21.75,3200.0
2007-04-20 12:40:00,21.75,21.75,21.75,21.75,400.0,21.75,21.75,21.75,21.75,400.0
2007-04-20 12:45:00,21.75,21.77,21.75,21.75,14400.0,21.75,21.77,21.75,21.75,14400.0
2007-04-20 12:50:00,21.75,21.75,21.75,21.75,400.0,21.75,21.75,21.75,21.75,400.0
2007-04-20 12:55:00,21.75,21.75,21.75,21.75,1600.0,21.75,21.75,21.75,21.75,1600.0
2007-04-20 13:00:00,21.75,21.76,21.75,21.75,2400.0,21.75,21.76,21.75,21.75,2400.0
2007-04-20 13:05:00,21.75,21.75,21.74,21.74,2400.0,21.75,21.75,21.74,21.74,2400.0
2007-04-20 13:10:00,21.73,21.77,21.73,21.77,2800.0,21.73,21.77,21.73,21.77,2800.0
2007-04-20 13:15:00,21.75,21.75,21.75,21.75,7200.0,21.75,21.75,21.75,21.75,7200.0
2007-04-20 13:20:00,21.75,21.76,21.75,21.76,2400.0,21.75,21.76,21.75,21.76,2400.0
2007-04-20 13:25:00,21.76,21.76,21.75,21.75,4800.0,21.76,21.76,21.75,21.75,4800.0
2007-04-20 13:30:00,21.75,21.75,21.74,21.74,5200.0,21.75,21.75,21.74,21.74,5200.0
2007-04-20 13:35:00,21.74,21.74,21.74,21.74,2400.0,21.74,21.74,21.74,21.74,2400.0
2007-04-20 13:40:00,21.74,21.74,21.73,21.73,800.0,21.74,21.74,21.73,21.73,800.0
2007-04-20 13:45:00,21.73,21.73,21.73,21.73,2000.0,21.73,21.73,21.73,21.73,2000.0
2007-04-20 13:50:00,21.73,21.73,21.73,21.73,2000.0,21.73,21.73,21.73,21.73,2000.0
2007-04-20 13:55:00,21.73,21.73,21.72,21.72,2400.0,21.73,21.73,21.72,21.72,2400.0
2007-04-20 14:00:00,21.72,21.72,21.72,21.72,2800.0,21.72,21.72,21.72,21.72,2800.0
2007-04-20 14:05:00,21.72,21.73,21.72,21.72,2000.0,21.72,21.73,21.72,21.72,2000.0
2007-04-20 14:10:00,21.72,21.74,21.72,21.74,2000.0,21.72,21.74,21.72,21.74,2000.0
2007-04-20 14:15:00,21.74,21.74,21.74,21.74,6000.0,21.74,21.74,21.74,21.74,6000.0
2007-04-20 14:20:00,21.74,21.75,21.74,21.75,3200.0,21.74,21.75,21.74,21.75,3200.0
2007-04-20 14:25:00,21.75,21.8,21.75,21.8,7200.0,21.75,21.8,21.75,21.8,7200.0
2007-04-20 14:30:00,21.81,21.82,21.8,21.8,7600.0,21.81,21.82,21.8,21.8,7600.0
2007-04-20 14:35:00,21.8,21.81,21.76,21.77,8800.0,21.8,21.81,21.76,21.77,8800.0
2007-04-20 14:40:00,21.76,21.76,21.74,21.75,2400.0,21.76,21.76,21.74,21.75,2400.0
2007-04-20 14:45:00,21.74,21.78,21.74,21.77,6000.0,21.74,21.78,21.74,21.77,6000.0
2007-04-20 14:50:00,21.75,21.75,21.75,21.75,4400.0,21.75,21.75,21.75,21.75,4400.0
2007-04-20 14:55:00,21.75,21.76,21.75,21.75,6000.0,21.75,21.76,21.75,21.75,6000.0
2007-04-20 15:00:00,21.75,21.76,21.75,21.76,8800.0,21.75,21.76,21.75,21.76,8800.0
2007-04-20 15:05:00,21.76,21.77,21.76,21.77,5200.0,21.76,21.77,21.76,21.77,5200.0
2007-04-20 15:10:00,21.77,21.77,21.77,21.77,5200.0,21.77,21.77,21.77,21.77,5200.0
2007-04-20 15:15:00,21.77,21.77,21.75,21.75,5200.0,21.77,21.77,21.75,21.75,5200.0
2007-04-20 15:20:00,21.76,21.78,21.76,21.78,17200.0,21.76,21.78,21.76,21.78,17200.0
2007-04-20 15:25:00,21.78,21.8,21.77,21.77,12400.0,21.78,21.8,21.77,21.77,12400.0
2007-04-20 15:30:00,21.78,21.79,21.78,21.78,4400.0,21.78,21.79,21.78,21.78,4400.0
2007-04-20 15:35:00,21.77,21.77,21.77,21.77,4800.0,21.77,21.77,21.77,21.77,4800.0
2007-04-20 15:40:00,21.76,21.76,21.76,21.76,4000.0,21.76,21.76,21.76,21.76,4000.0
2007-04-20 15:45:00,21.76,21.77,21.74,21.75,14000.0,21.76,21.77,21.74,21.75,14000.0
2007-04-20 15:50:00,21.77,21.81,21.76,21.81,4800.0,21.77,21.81,21.76,21.81,4800.0
2007-04-20 15:55:00,21.81,21.81,21.8,21.8,14800.0,21.81,21.81,21.8,21.8,14800.0
2007-04-23 09:30:00,21.81,21.9,21.81,21.9,2800.0,21.81,21.9,21.81,21.9,2800.0
2007-04-23 09:35:00,21.88,21.91,21.88,21.91,1200.0,21.88,21.91,21.88,21.91,1200.0
2007-04-23 09:40:00,21.89,21.89,21.89,21.89,400.0,21.89,21.89,21.89,21.89,400.0
2007-04-23 09:45:00,21.88,21.89,21.88,21.89,1200.0,21.88,21.89,21.88,21.89,1200.0
2007-04-23 09:50:00,21.92,21.92,21.9,21.9,3600.0,21.92,21.92,21.9,21.9,3600.0
2007-04-23 09:55:00,21.91,21.94,21.91,21.94,4000.0,21.91,21.94,21.91,21.94,4000.0
2007-04-23 10:00:00,21.93,21.93,21.93,21.93,3200.0,21.93,21.93,21.93,21.93,3200.0
2007-04-23 10:05:00,21.92,21.93,21.92,21.93,102800.0,21.92,21.93,21.92,21.93,102800.0
2007-04-23 10:10:00,21.93,21.98,21.92,21.97,6800.0,21.93,21.98,21.92,21.97,6800.0
2007-04-23 10:15:00,21.97,22.03,21.97,22.03,13600.0,21.97,22.03,21.97,22.03,13600.0
2007-04-23 10:20:00,22.05,22.05,22.03,22.03,1600.0,22.05,22.05,22.03,22.03,1600.0
2007-04-23 10:25:00,22.03,22.03,22.02,22.02,5200.0,22.03,22.03,22.02,22.02,5200.0
2007-04-23 10:30:00,22.01,22.01,22.0,22.0,3600.0,22.01,22.01,22.0,22.0,3600.0
2007-04-23 10:35:00,22.0,22.03,22.0,22.03,10400.0,22.0,22.03,22.0,22.03,10400.0
2007-04-23 10:40:00,22.04,22.06,22.02,22.04,7600.0,22.04,22.06,22.02,22.04,7600.0
2007-04-23 10:45:00,22.06,22.06,22.04,22.04,2400.0,22.06,22.06,22.04,22.04,2400.0
2007-04-23 10:50:00,22.04,22.04,22.02,22.02,1200.0,22.04,22.04,22.02,22.02,1200.0
2007-04-23 10:55:00,22.04,22.04,22.02,22.02,2400.0,22.04,22.04,22.02,22.02,2400.0
2007-04-23 11:00:00,22.02,22.02,22.0,22.0,5600.0,22.02,22.02,22.0,22.0,5600.0
2007-04-23 11:05:00,22.02,22.02,22.02,22.02,400.0,22.02,22.02,22.02,22.02,400.0
2007-04-23 11:10:00,22.0,22.01,21.97,21.99,14800.0,22.0,22.01,21.97,21.99,14800.0
2007-04-23 11:15:00,21.99,22.01,21.98,22.0,4000.0,21.99,22.01,21.98,22.0,4000.0
2007-04-23 11:20:00,22.01,22.02,22.01,22.02,4000.0,22.01,22.02,22.01,22.02,4000.0
2007-04-23 11:25:00,22.02,22.04,22.02,22.04,4800.0,22.02,22.04,22.02,22.04,4800.0
2007-04-23 11:30:00,22.05,22.07,22.05,22.07,4400.0,22.05,22.07,22.05,22.07,4400.0
2007-04-23 11:35:00,22.08,22.14,22.08,22.11,15600.0,22.08,22.14,22.08,22.11,15600.0
2007-04-23 11:40:00,22.11,22.14,22.11,22.14,2800.0,22.11,22.14,22.11,22.14,2800.0
2007-04-23 11:45:00,22.16,22.16,22.11,22.11,6000.0,22.16,22.16,22.11,22.11,6000.0
2007-04-23 11:50:00,22.1,22.16,22.09,22.15,10800.0,22.1,22.16,22.09,22.15,10800.0
2007-04-23 11:55:00,22.14,22.14,22.14,22.14,6000.0,22.14,22.14,22.14,22.14,6000.0
2007-04-23 12:00:00,22.14,22.22,22.14,22.22,10000.0,22.14,22.22,22.14,22.22,10000.0
2007-04-23 12:05:00,22.22,22.22,22.16,22.16,8400.0,22.22,22.22,22.16,22.16,8400.0
2007-04-23 12:10:00,22.15,22.2,22.14,22.17,13200.0,22.15,22.2,22.14,22.17,13200.0
2007-04-23 12:15:00,22.17,22.18,22.14,22.15,8400.0,22.17,22.18,22.14,22.15,8400.0
2007-04-23 12:20:00,22.15,22.17,22.15,22.15,7600.0,22.15,22.17,22.15,22.15,7600.0
2007-04-23 12:25:00,22.16,22.16,22.14,22.14,4800.0,22.16,22.16,22.14,22.14,4800.0
2007-04-23 12:30:00,22.15,22.15,22.14,22.14,10800.0,22.15,22.15,22.14,22.14,10800.0
2007-04-23 12:35:00,22.15,22.15,22.14,22.14,6800.0,22.15,22.15,22.14,22.14,6800.0
2007-04-23 12:40:00,22.14,22.14,22.11,22.12,4400.0,22.14,22.14,22.11,22.12,4400.0
2007-04-23 12:45:00,22.13,22.13,22.11,22.11,5600.0,22.13,22.13,22.11,22.11,5600.0
2007-04-23 12:50:00,22.12,22.13,22.12,22.12,2000.0,22.12,22.13,22.12,22.12,2000.0
2007-04-23 12:55:00,22.12,22.12,22.08,22.1,10400.0,22.12,22.12,22.08,22.1,10400.0
2007-04-23 13:00:00,22.08,22.08,22.01,22.03,16400.0,22.08,22.08,22.01,22.03,16400.0
2007-04-23 13:05:00,22.03,22.03,21.98,21.99,10400.0,22.03,22.03,21.98,21.99,10400.0
2007-04-23 13:10:00,21.99,21.99,21.97,21.99,15200.0,21.99,21.99,21.97,21.99,15200.0
2007-04-23 13:15:00,21.99,22.0,21.99,22.0,3200.0,21.99,22.0,21.99,22.0,3200.0
2007-04-23 13:20:00,22.0,22.03,22.0,22.03,6800.0,22.0,22.03,22.0,22.03,6800.0
2007-04-23 13:25:00,22.03,22.03,22.03,22.03,4800.0,22.03,22.03,22.03,22.03,4800.0
2007-04-23 13:30:00,22.04,22.06,22.03,22.06,10400.0,22.04,22.06,22.03,22.06,10400.0
2007-04-23 13:35:00,22.06,22.07,22.05,22.07,16000.0,22.06,22.07,22.05,22.07,16000.0
2007-04-23 13:40:00,22.06,22.07,22.06,22.06,5200.0,22.06,22.07,22.06,22.06,5200.0
2007-04-23 13:45:00,22.06,22.07,22.05,22.06,11200.0,22.06,22.07,22.05,22.06,11200.0
2007-04-23 13:50:00,22.06,22.06,22.04,22.04,6400.0,22.06,22.06,22.04,22.04,6400.0
2007-04-23 13:55:00,22.04,22.05,22.03,22.05,8000.0,22.04,22.05,22.03,22.05,8000.0
2007-04-23 14:00:00,22.05,22.05,22.03,22.03,3600.0,22.05,22.05,22.03,22.03,3600.0
2007-04-23 14:05:00,22.03,22.07,22.03,22.05,10400.0,22.03,22.07,22.03,22.05,10400.0
2007-04-23 14:10:00,22.05,22.06,22.04,22.06,11600.0,22.05,22.06,22.04,22.06,11600.0
2007-04-23 14:15:00,22.06,22.08,22.06,22.06,6400.0,22.06,22.08,22.06,22.06,6400.0
2007-04-23 14:20:00,22.06,22.06,22.06,22.06,5600.0,22.06,22.06,22.06,22.06,5600.0
2007-04-23 14:25:00,22.06,22.07,22.06,22.06,19600.0,22.06,22.07,22.06,22.06,19600.0
2007-04-23 14:30:00,22.06,22.06,22.06,22.06,6000.0,22.06,22.06,22.06,22.06,6000.0
2007-04-23 14:35:00,22.06,22.07,22.05,22.07,31200.0,22.06,22.07,22.05,22.07,31200.0
2007-04-23 14:40:00,22.07,22.07,22.07,22.07,0.0,22.07,22.07,22.07,22.07,0.0
2007-04-23 14:45:00,22.1,22.13,22.1,22.11,6000.0,22.1,22.13,22.1,22.11,6000.0
2007-04-23 14:50:00,22.12,22.13,22.12,22.12,3200.0,22.12,22.13,22.12,22.12,3200.0
2007-04-23 14:55:00,22.12,22.12,22.1,22.11,15600.0,22.12,22.12,22.1,22.11,15600.0
2007-04-23 15:00:00,22.11,22.11,22.08,22.08,5200.0,22.11,22.11,22.08,22.08,5200.0
2007-04-23 15:05:00,22.08,22.09,22.08,22.09,5200.0,22.08,22.09,22.08,22.09,5200.0
2007-04-23 15:10:00,22.09,22.1,22.09,22.09,6000.0,22.09,22.1,22.09,22.09,6000.0
2007-04-23 15:15:00,22.1,22.11,22.09,22.11,8800.0,22.1,22.11,22.09,22.11,8800.0
2007-04-23 15:20:00,22.11,22.11,22.11,22.11,7200.0,22.11,22.11,22.11,22.11,7200.0
2007-04-23 15:25:00,22.11,22.12,22.09,22.11,15200.0,22.11,22.12,22.09,22.11,15200.0
2007-04-23 15:30:00,22.12,22.12,22.1,22.1,6000.0,22.12,22.12,22.1,22.1,6000.0
2007-04-23 15:35:00,22.1,22.1,22.06,22.08,12800.0,22.1,22.1,22.06,22.08,12800.0
2007-04-23 15:40:00,22.08,22.14,22.08,22.14,23600.0,22.08,22.14,22.08,22.14,23600.0
2007-04-23 15:45:00,22.14,22.16,22.1,22.11,19200.0,22.14,22.16,22.1,22.11,19200.0
2007-04-23 15:50:00,22.13,22.13,22.08,22.1,16800.0,22.13,22.13,22.08,22.1,16800.0
2007-04-23 15:55:00,22.1,22.1,22.0,22.03,74400.0,22.1,22.1,22.0,22.03,74400.0
2007-04-24 09:30:00,21.99,21.99,21.86,21.89,17200.0,21.99,21.99,21.86,21.89,17200.0
2007-04-24 09:35:00,21.88,21.96,21.86,21.96,6800.0,21.88,21.96,21.86,21.96,6800.0
2007-04-24 09:40:00,21.94,21.94,21.94,21.94,1200.0,21.94,21.94,21.94,21.94,1200.0
2007-04-24 09:45:00,21.95,21.95,21.95,21.95,400.0,21.95,21.95,21.95,21.95,400.0
2007-04-24 09:50:00,21.93,21.93,21.85,21.86,6800.0,21.93,21.93,21.85,21.86,6800.0
2007-04-24 09:55:00,21.91,21.94,21.91,21.94,3200.0,21.91,21.94,21.91,21.94,3200.0
2007-04-24 10:00:00,21.91,21.93,21.91,21.92,3600.0,21.91,21.93,21.91,21.92,3600.0
2007-04-24 10:05:00,21.93,21.94,21.93,21.94,2000.0,21.93,21.94,21.93,21.94,2000.0
2007-04-24 10:10:00,21.94,21.94,21.93,21.94,1200.0,21.94,21.94,21.93,21.94,1200.0
2007-04-24 10:15:00,21.95,21.96,21.94,21.96,20400.0,21.95,21.96,21.94,21.96,20400.0
2007-04-24 10:20:00,21.96,21.97,21.94,21.94,6000.0,21.96,21.97,21.94,21.94,6000.0
2007-04-24 10:25:00,21.93,21.93,21.93,21.93,1200.0,21.93,21.93,21.93,21.93,1200.0
2007-04-24 10:30:00,21.95,21.96,21.95,21.95,2800.0,21.95,21.96,21.95,21.95,2800.0
2007-04-24 10:35:00,21.95,21.97,21.95,21.97,6000.0,21.95,21.97,21.95,21.97,6000.0
2007-04-24 10:40:00,21.97,21.97,21.95,21.95,4400.0,21.97,21.97,21.95,21.95,4400.0
2007-04-24 10:45:00,21.96,21.96,21.96,21.96,800.0,21.96,21.96,21.96,21.96,800.0
2007-04-24 10:50:00,21.96,21.97,21.96,21.97,3200.0,21.96,21.97,21.96,21.97,3200.0
2007-04-24 10:55:00,21.97,21.97,21.96,21.96,800.0,21.97,21.97,21.96,21.96,800.0
2007-04-24 11:00:00,21.96,21.96,21.96,21.96,1200.0,21.96,21.96,21.96,21.96,1200.0
2007-04-24 11:05:00,21.96,21.96,21.96,21.96,0.0,21.96,21.96,21.96,21.96,0.0
2007-04-24 11:10:00,21.96,21.96,21.94,21.94,6400.0,21.96,21.96,21.94,21.94,6400.0
2007-04-24 11:15:00,21.95,21.95,21.95,21.95,7600.0,21.95,21.95,21.95,21.95,7600.0
2007-04-24 11:20:00,21.93,21.93,21.91,21.91,1600.0,21.93,21.93,21.91,21.91,1600.0
2007-04-24 11:25:00,21.91,21.91,21.91,21.91,400.0,21.91,21.91,21.91,21.91,400.0
2007-04-24 11:30:00,21.92,21.93,21.92,21.93,800.0,21.92,21.93,21.92,21.93,800.0
2007-04-24 11:35:00,21.93,21.93,21.93,21.93,0.0,21.93,21.93,21.93,21.93,0.0
2007-04-24 11:40:00,21.94,21.94,21.93,21.93,1200.0,21.94,21.94,21.93,21.93,1200.0
2007-04-24 11:45:00,21.94,21.94,21.93,21.94,185200.0,21.94,21.94,21.93,21.94,185200.0
2007-04-24 11:50:00,21.95,22.0,21.95,22.0,13600.0,21.95,22.0,21.95,22.0,13600.0
2007-04-24 11:55:00,22.0,22.0,22.0,22.0,2400.0,22.0,22.0,22.0,22.0,2400.0
2007-04-24 12:00:00,22.0,22.0,22.0,22.0,1600.0,22.0,22.0,22.0,22.0,1600.0
2007-04-24 12:05:00,22.0,22.01,22.0,22.01,2400.0,22.0,22.01,22.0,22.01,2400.0
2007-04-24 12:10:00,22.03,22.05,22.03,22.05,3200.0,22.03,22.05,22.03,22.05,3200.0
2007-04-24 12:15:00,22.08,22.08,22.08,22.08,1200.0,22.08,22.08,22.08,22.08,1200.0
2007-04-24 12:20:00,22.1,22.1,22.09,22.09,5200.0,22.1,22.1,22.09,22.09,5200.0
2007-04-24 12:25:00,22.08,22.09,22.08,22.08,2400.0,22.08,22.09,22.08,22.08,2400.0
2007-04-24 12:30:00,22.1,22.1,22.1,22.1,400.0,22.1,22.1,22.1,22.1,400.0
2007-04-24 12:35:00,22.1,22.1,22.09,22.1,2400.0,22.1,22.1,22.09,22.1,2400.0
2007-04-24 12:40:00,22.1,22.12,22.1,22.12,2800.0,22.1,22.12,22.1,22.12,2800.0
2007-04-24 12:45:00,22.11,22.11,22.11,22.11,800.0,22.11,22.11,22.11,22.11,800.0
2007-04-24 12:50:00,22.12,22.12,22.12,22.12,400.0,22.12,22.12,22.12,22.12,400.0
2007-04-24 12:55:00,22.11,22.11,22.1,22.1,6400.0,22.11,22.11,22.1,22.1,6400.0
2007-04-24 13:00:00,22.1,22.1,22.01,22.01,9200.0,22.1,22.1,22.01,22.01,9200.0
2007-04-24 13:05:00,22.02,22.02,21.97,21.97,22800.0,22.02,22.02,21.97,21.97,22800.0
2007-04-24 13:10:00,21.98,21.98,21.96,21.96,4800.0,21.98,21.98,21.96,21.96,4800.0
2007-04-24 13:15:00,21.96,21.97,21.85,21.88,24800.0,21.96,21.97,21.85,21.88,24800.0
2007-04-24 13:20:00,21.89,21.94,21.89,21.92,4800.0,21.89,21.94,21.89,21.92,4800.0
2007-04-24 13:25:00,21.94,21.94,21.92,21.93,4400.0,21.94,21.94,21.92,21.93,4400.0
2007-04-24 13:30:00,21.93,21.93,21.92,21.93,17600.0,21.93,21.93,21.92,21.93,17600.0
2007-04-24 13:35:00,21.93,21.93,21.93,21.93,400.0,21.93,21.93,21.93,21.93,400.0
2007-04-24 13:40:00,21.93,21.93,21.92,21.92,3200.0,21.93,21.93,21.92,21.92,3200.0
2007-04-24 13:45:00,21.93,21.93,21.93,21.93,1600.0,21.93,21.93,21.93,21.93,1600.0
2007-04-24 13:50:00,21.93,21.93,21.92,21.93,5200.0,21.93,21.93,21.92,21.93,5200.0
2007-04-24 13:55:00,21.93,21.93,21.92,21.93,3200.0,21.93,21.93,21.92,21.93,3200.0
2007-04-24 14:00:00,21.93,21.93,21.93,21.93,4000.0,21.93,21.93,21.93,21.93,4000.0
2007-04-24 14:05:00,21.95,21.95,21.93,21.93,86400.0,21.95,21.95,21.93,21.93,86400.0
2007-04-24 14:10:00,21.96,21.97,21.96,21.97,1600.0,21.96,21.97,21.96,21.97,1600.0
2007-04-24 14:15:00,21.98,21.98,21.97,21.97,4800.0,21.98,21.98,21.97,21.97,4800.0
2007-04-24 14:20:00,21.99,21.99,21.99,21.99,400.0,21.99,21.99,21.99,21.99,400.0
2007-04-24 14:25:00,21.99,21.99,21.99,21.99,400.0,21.99,21.99,21.99,21.99,400.0
2007-04-24 14:30:00,21.99,21.99,21.99,21.99,800.0,21.99,21.99,21.99,21.99,800.0
2007-04-24 14:35:00,22.0,22.04,22.0,22.03,12400.0,22.0,22.04,22.0,22.03,12400.0
2007-04-24 14:40:00,22.03,22.04,21.98,21.98,12400.0,22.03,22.04,21.98,21.98,12400.0
2007-04-24 14:45:00,21.98,21.98,21.98,21.98,2400.0,21.98,21.98,21.98,21.98,2400.0
2007-04-24 14:50:00,21.98,22.0,21.98,22.0,12800.0,21.98,22.0,21.98,22.0,12800.0
2007-04-24 14:55:00,22.02,22.06,22.02,22.03,12400.0,22.02,22.06,22.02,22.03,12400.0
2007-04-24 15:00:00,22.04,22.04,22.03,22.03,6400.0,22.04,22.04,22.03,22.03,6400.0
2007-04-24 15:05:00,22.03,22.04,22.03,22.03,4800.0,22.03,22.04,22.03,22.03,4800.0
2007-04-24 15:10:00,22.04,22.06,22.04,22.06,8800.0,22.04,22.06,22.04,22.06,8800.0
2007-04-24 15:15:00,22.06,22.06,22.05,22.05,6000.0,22.06,22.06,22.05,22.05,6000.0
2007-04-24 15:20:00,22.04,22.04,22.03,22.04,10000.0,22.04,22.04,22.03,22.04,10000.0
2007-04-24 15:25:00,22.03,22.03,22.02,22.03,15200.0,22.03,22.03,22.02,22.03,15200.0
2007-04-24 15:30:00,22.05,22.08,22.03,22.08,6800.0,22.05,22.08,22.03,22.08,6800.0
2007-04-24 15:35:00,22.08,22.08,22.03,22.06,29600.0,22.08,22.08,22.03,22.06,29600.0
2007-04-24 15:40:00,22.05,22.05,22.0,22.01,30400.0,22.05,22.05,22.0,22.01,30400.0
2007-04-24 15:45:00,22.02,22.04,22.0,22.0,26000.0,22.02,22.04,22.0,22.0,26000.0
2007-04-24 15:50:00,22.03,22.06,22.02,22.05,48000.0,22.03,22.06,22.02,22.05,48000.0
2007-04-24 15:55:00,22.05,22.05,21.97,21.97,188400.0,22.05,22.05,21.97,21.97,188400.0
2007-04-25 09:30:00,22.1,22.18,21.91,22.17,6800.0,22.1,22.18,21.91,22.17,6800.0
2007-04-25 09:35:00,22.16,22.16,22.08,22.1,4000.0,22.16,22.16,22.08,22.1,4000.0
2007-04-25 09:40:00,22.1,22.11,22.08,22.11,2400.0,22.1,22.11,22.08,22.11,2400.0
2007-04-25 09:45:00,22.1,22.13,22.1,22.11,3200.0,22.1,22.13,22.1,22.11,3200.0
2007-04-25 09:50:00,22.15,22.17,22.15,22.17,1200.0,22.15,22.17,22.15,22.17,1200.0
2007-04-25 09:55:00,22.21,22.21,22.19,22.19,800.0,22.21,22.21,22.19,22.19,800.0
2007-04-25 10:00:00,22.19,22.21,22.16,22.2,5200.0,22.19,22.21,22.16,22.2,5200.0
2007-04-25 10:05:00,22.19,22.2,22.19,22.2,1600.0,22.19,22.2,22.19,22.2,1600.0
2007-04-25 10:10:00,22.19,22.19,22.16,22.18,8000.0,22.19,22.19,22.16,22.18,8000.0
2007-04-25 10:15:00,22.19,22.25,22.19,22.21,11200.0,22.19,22.25,22.19,22.21,11200.0
2007-04-25 10:20:00,22.23,22.27,22.22,22.25,4800.0,22.23,22.27,22.22,22.25,4800.0
2007-04-25 10:25:00,22.27,22.27,22.25,22.25,4800.0,22.27,22.27,22.25,22.25,4800.0
2007-04-25 10:30:00,22.25,22.25,22.23,22.24,8000.0,22.25,22.25,22.23,22.24,8000.0
2007-04-25 10:35:00,22.25,22.28,22.25,22.25,9200.0,22.25,22.28,22.25,22.25,9200.0
2007-04-25 10:40:00,22.25,22.25,22.24,22.24,3200.0,22.25,22.25,22.24,22.24,3200.0
2007-04-25 10:45:00,22.25,22.25,22.24,22.24,3200.0,22.25,22.25,22.24,22.24,3200.0
2007-04-25 10:50:00,22.25,22.25,22.24,22.24,2400.0,22.25,22.25,22.24,22.24,2400.0
2007-04-25 10:55:00,22.25,22.26,22.24,22.26,4800.0,22.25,22.26,22.24,22.26,4800.0
2007-04-25 11:00:00,22.27,22.3,22.26,22.3,9200.0,22.27,22.3,22.26,22.3,9200.0
2007-04-25 11:05:00,22.3,22.34,22.29,22.31,16000.0,22.3,22.34,22.29,22.31,16000.0
2007-04-25 11:10:00,22.31,22.32,22.28,22.32,8800.0,22.31,22.32,22.28,22.32,8800.0
2007-04-25 11:15:00,22.33,22.33,22.28,22.28,11600.0,22.33,22.33,22.28,22.28,11600.0
2007-04-25 11:20:00,22.28,22.3,22.27,22.28,6400.0,22.28,22.3,22.27,22.28,6400.0
2007-04-25 11:25:00,22.28,22.28,22.28,22.28,5200.0,22.28,22.28,22.28,22.28,5200.0
2007-04-25 11:30:00,22.28,22.28,22.27,22.27,10400.0,22.28,22.28,22.27,22.27,10400.0
2007-04-25 11:35:00,22.27,22.28,22.27,22.27,3200.0,22.27,22.28,22.27,22.27,3200.0
2007-04-25 11:40:00,22.26,22.28,22.26,22.28,5600.0,22.26,22.28,22.26,22.28,5600.0
2007-04-25 11:45:00,22.27,22.27,22.25,22.27,6800.0,22.27,22.27,22.25,22.27,6800.0
2007-04-25 11:50:00,22.26,22.27,22.26,22.27,5600.0,22.26,22.27,22.26,22.27,5600.0
2007-04-25 11:55:00,22.29,22.3,22.29,22.3,2000.0,22.29,22.3,22.29,22.3,2000.0
2007-04-25 12:00:00,22.3,22.3,22.29,22.29,14000.0,22.3,22.3,22.29,22.29,14000.0
2007-04-25 12:05:00,22.3,22.3,22.29,22.29,5200.0,22.3,22.3,22.29,22.29,5200.0
2007-04-25 12:10:00,22.3,22.31,22.3,22.31,1200.0,22.3,22.31,22.3,22.31,1200.0
2007-04-25 12:15:00,22.31,22.31,22.3,22.3,14400.0,22.31,22.31,22.3,22.3,14400.0
2007-04-25 12:20:00,22.31,22.31,22.3,22.3,1600.0,22.31,22.31,22.3,22.3,1600.0
2007-04-25 12:25:00,22.3,22.3,22.3,22.3,0.0,22.3,22.3,22.3,22.3,0.0
2007-04-25 12:30:00,22.3,22.3,22.27,22.29,16400.0,22.3,22.3,22.27,22.29,16400.0
2007-04-25 12:35:00,22.27,22.27,22.27,22.27,1200.0,22.27,22.27,22.27,22.27,1200.0
2007-04-25 12:40:00,22.28,22.28,22.27,22.27,800.0,22.28,22.28,22.27,22.27,800.0
2007-04-25 12:45:00,22.27,22.28,22.27,22.27,5600.0,22.27,22.28,22.27,22.27,5600.0
2007-04-25 12:50:00,22.28,22.28,22.28,22.28,2800.0,22.28,22.28,22.28,22.28,2800.0
2007-04-25 12:55:00,22.28,22.29,22.25,22.26,14000.0,22.28,22.29,22.25,22.26,14000.0
2007-04-25 13:00:00,22.26,22.27,22.26,22.27,4400.0,22.26,22.27,22.26,22.27,4400.0
2007-04-25 13:05:00,22.27,22.27,22.27,22.27,1600.0,22.27,22.27,22.27,22.27,1600.0
2007-04-25 13:10:00,22.26,22.26,22.25,22.25,2400.0,22.26,22.26,22.25,22.25,2400.0
2007-04-25 13:15:00,22.25,22.26,22.25,22.26,6800.0,22.25,22.26,22.25,22.26,6800.0
2007-04-25 13:20:00,22.27,22.27,22.26,22.26,2400.0,22.27,22.27,22.26,22.26,2400.0
2007-04-25 13:25:00,22.26,22.27,22.26,22.27,2800.0,22.26,22.27,22.26,22.27,2800.0
2007-04-25 13:30:00,22.26,22.26,22.26,22.26,7200.0,22.26,22.26,22.26,22.26,7200.0
2007-04-25 13:35:00,22.26,22.26,22.24,22.25,10000.0,22.26,22.26,22.24,22.25,10000.0
2007-04-25 13:40:00,22.25,22.25,22.25,22.25,2400.0,22.25,22.25,22.25,22.25,2400.0
2007-04-25 13:45:00,22.24,22.25,22.24,22.24,2400.0,22.24,22.25,22.24,22.24,2400.0
2007-04-25 13:50:00,22.25,22.26,22.25,22.26,1200.0,22.25,22.26,22.25,22.26,1200.0
2007-04-25 13:55:00,22.25,22.25,22.25,22.25,1200.0,22.25,22.25,22.25,22.25,1200.0
2007-04-25 14:00:00,22.25,22.25,22.24,22.24,3200.0,22.25,22.25,22.24,22.24,3200.0
2007-04-25 14:05:00,22.25,22.25,22.24,22.25,8400.0,22.25,22.25,22.24,22.25,8400.0
2007-04-25 14:10:00,22.25,22.25,22.25,22.25,400.0,22.25,22.25,22.25,22.25,400.0
2007-04-25 14:15:00,22.25,22.25,22.24,22.25,9600.0,22.25,22.25,22.24,22.25,9600.0
2007-04-25 14:20:00,22.25,22.25,22.25,22.25,2800.0,22.25,22.25,22.25,22.25,2800.0
2007-04-25 14:25:00,22.25,22.25,22.24,22.24,2400.0,22.25,22.25,22.24,22.24,2400.0
2007-04-25 14:30:00,22.25,22.25,22.24,22.24,6000.0,22.25,22.25,22.24,22.24,6000.0
2007-04-25 14:35:00,22.25,22.25,22.24,22.25,16800.0,22.25,22.25,22.24,22.25,16800.0
2007-04-25 14:40:00,22.27,22.28,22.25,22.26,10800.0,22.27,22.28,22.25,22.26,10800.0
2007-04-25 14:45:00,22.25,22.26,22.25,22.26,13600.0,22.25,22.26,22.25,22.26,13600.0
2007-04-25 14:50:00,22.26,22.26,22.25,22.25,4400.0,22.26,22.26,22.25,22.25,4400.0
2007-04-25 14:55:00,22.25,22.25,22.25,22.25,2000.0,22.25,22.25,22.25,22.25,2000.0
2007-04-25 15:00:00,22.26,22.27,22.25,22.27,5200.0,22.26,22.27,22.25,22.27,5200.0
2007-04-25 15:05:00,22.27,22.27,22.27,22.27,800.0,22.27,22.27,22.27,22.27,800.0
2007-04-25 15:10:00,22.27,22.27,22.25,22.26,9600.0,22.27,22.27,22.25,22.26,9600.0
2007-04-25 15:15:00,22.26,22.27,22.26,22.26,3600.0,22.26,22.27,22.26,22.26,3600.0
2007-04-25 15:20:00,22.27,22.28,22.27,22.27,10400.0,22.27,22.28,22.27,22.27,10400.0
2007-04-25 15:25:00,22.27,22.27,22.26,22.26,6000.0,22.27,22.27,22.26,22.26,6000.0
2007-04-25 15:30:00,22.26,22.27,22.26,22.26,14400.0,22.26,22.27,22.26,22.26,14400.0
2007-04-25 15:35:00,22.26,22.27,22.26,22.26,2800.0,22.26,22.27,22.26,22.26,2800.0
2007-04-25 15:40:00,22.27,22.27,22.26,22.26,4400.0,22.27,22.27,22.26,22.26,4400.0
2007-04-25 15:45:00,22.26,22.27,22.26,22.27,14000.0,22.26,22.27,22.26,22.27,14000.0
2007-04-25 15:50:00,22.26,22.26,22.25,22.26,10000.0,22.26,22.26,22.25,22.26,10000.0
2007-04-25 15:55:00,22.26,22.27,22.23,22.23,114400.0,22.26,22.27,22.23,22.23,114400.0
2007-04-26 09:30:00,22.32,22.35,22.26,22.32,8800.0,22.32,22.35,22.26,22.32,8800.0
2007-04-26 09:35:00,22.3,22.5,22.29,22.49,46400.0,22.3,22.5,22.29,22.49,46400.0
2007-04-26 09:40:00,22.46,22.47,22.4,22.43,9200.0,22.46,22.47,22.4,22.43,9200.0
2007-04-26 09:45:00,22.47,22.54,22.44,22.53,24400.0,22.47,22.54,22.44,22.53,24400.0
2007-04-26 09:50:00,22.54,22.54,22.45,22.46,8000.0,22.54,22.54,22.45,22.46,8000.0
2007-04-26 09:55:00,22.45,22.48,22.45,22.46,11600.0,22.45,22.48,22.45,22.46,11600.0
2007-04-26 10:00:00,22.46,22.46,22.46,22.46,17200.0,22.46,22.46,22.46,22.46,17200.0
2007-04-26 10:05:00,22.46,22.46,22.45,22.46,11200.0,22.46,22.46,22.45,22.46,11200.0
2007-04-26 10:10:00,22.45,22.45,22.45,22.45,18000.0,22.45,22.45,22.45,22.45,18000.0
2007-04-26 10:15:00,22.45,22.46,22.45,22.45,24400.0,22.45,22.46,22.45,22.45,24400.0
2007-04-26 10:20:00,22.45,22.46,22.45,22.46,18400.0,22.45,22.46,22.45,22.46,18400.0
2007-04-26 10:25:00,22.47,22.47,22.46,22.46,4000.0,22.47,22.47,22.46,22.46,4000.0
2007-04-26 10:30:00,22.45,22.45,22.41,22.44,18000.0,22.45,22.45,22.41,22.44,18000.0
2007-04-26 10:35:00,22.43,22.43,22.29,22.29,15200.0,22.43,22.43,22.29,22.29,15200.0
2007-04-26 10:40:00,22.29,22.29,22.28,22.28,31200.0,22.29,22.29,22.28,22.28,31200.0
2007-04-26 10:45:00,22.28,22.29,22.2,22.23,34000.0,22.28,22.29,22.2,22.23,34000.0
2007-04-26 10:50:00,22.23,22.26,22.2,22.22,26000.0,22.23,22.26,22.2,22.22,26000.0
2007-04-26 10:55:00,22.23,22.24,22.23,22.23,8000.0,22.23,22.24,22.23,22.23,8000.0
2007-04-26 11:00:00,22.23,22.24,22.22,22.23,14800.0,22.23,22.24,22.22,22.23,14800.0
2007-04-26 11:05:00,22.22,22.23,22.22,22.22,6000.0,22.22,22.23,22.22,22.22,6000.0
2007-04-26 11:10:00,22.22,22.28,22.22,22.28,32400.0,22.22,22.28,22.22,22.28,32400.0
2007-04-26 11:15:00,22.27,22.27,22.25,22.27,4800.0,22.27,22.27,22.25,22.27,4800.0
2007-04-26 11:20:00,22.25,22.25,22.25,22.25,11600.0,22.25,22.25,22.25,22.25,11600.0
2007-04-26 11:25:00,22.25,22.27,22.25,22.25,19600.0,22.25,22.27,22.25,22.25,19600.0
2007-04-26 11:30:00,22.25,22.26,22.25,22.25,6800.0,22.25,22.26,22.25,22.25,6800.0
2007-04-26 11:35:00,22.26,22.26,22.26,22.26,2000.0,22.26,22.26,22.26,22.26,2000.0
2007-04-26 11:40:00,22.25,22.25,22.25,22.25,5200.0,22.25,22.25,22.25,22.25,5200.0
2007-04-26 11:45:00,22.25,22.25,22.25,22.25,1200.0,22.25,22.25,22.25,22.25,1200.0
2007-04-26 11:50:00,22.25,22.25,22.25,22.25,25200.0,22.25,22.25,22.25,22.25,25200.0
2007-04-26 11:55:00,22.25,22.25,22.25,22.25,4800.0,22.25,22.25,22.25,22.25,4800.0
2007-04-26 12:00:00,22.25,22.25,22.25,22.25,15200.0,22.25,22.25,22.25,22.25,15200.0
2007-04-26 12:05:00,22.25,22.25,22.25,22.25,400.0,22.25,22.25,22.25,22.25,400.0
2007-04-26 12:10:00,22.25,22.25,22.25,22.25,2000.0,22.25,22.25,22.25,22.25,2000.0
2007-04-26 12:15:00,22.25,22.25,22.25,22.25,3200.0,22.25,22.25,22.25,22.25,3200.0
2007-04-26 12:20:00,22.25,22.25,22.25,22.25,5600.0,22.25,22.25,22.25,22.25,5600.0
2007-04-26 12:25:00,22.25,22.25,22.25,22.25,8400.0,22.25,22.25,22.25,22.25,8400.0
2007-04-26 12:30:00,22.25,22.25,22.25,22.25,10000.0,22.25,22.25,22.25,22.25,10000.0
2007-04-26 12:35:00,22.25,22.26,22.25,22.26,8000.0,22.25,22.26,22.25,22.26,8000.0
2007-04-26 12:40:00,22.25,22.26,22.25,22.25,2800.0,22.25,22.26,22.25,22.25,2800.0
2007-04-26 12:45:00,22.25,22.25,22.25,22.25,6000.0,22.25,22.25,22.25,22.25,6000.0
2007-04-26 12:50:00,22.25,22.27,22.25,22.25,14400.0,22.25,22.27,22.25,22.25,14400.0
2007-04-26 12:55:00,22.25,22.25,22.25,22.25,9200.0,22.25,22.25,22.25,22.25,9200.0
2007-04-26 13:00:00,22.25,22.25,22.25,22.25,5600.0,22.25,22.25,22.25,22.25,5600.0
2007-04-26 13:05:00,22.25,22.25,22.18,22.19,19200.0,22.25,22.25,22.18,22.19,19200.0
2007-04-26 13:10:00,22.19,22.2,22.19,22.19,3200.0,22.19,22.2,22.19,22.19,3200.0
2007-04-26 13:15:00,22.19,22.21,22.19,22.21,14800.0,22.19,22.21,22.19,22.21,14800.0
2007-04-26 13:20:00,22.23,22.23,22.21,22.21,1600.0,22.23,22.23,22.21,22.21,1600.0
2007-04-26 13:25:00,22.21,22.21,22.21,22.21,2000.0,22.21,22.21,22.21,22.21,2000.0
2007-04-26 13:30:00,22.21,22.21,22.21,22.21,2000.0,22.21,22.21,22.21,22.21,2000.0
2007-04-26 13:35:00,22.21,22.21,22.21,22.21,0.0,22.21,22.21,22.21,22.21,0.0
2007-04-26 13:40:00,22.21,22.21,22.21,22.21,2800.0,22.21,22.21,22.21,22.21,2800.0
2007-04-26 13:45:00,22.21,22.24,22.21,22.22,10400.0,22.21,22.24,22.21,22.22,10400.0
2007-04-26 13:50:00,22.22,22.24,22.22,22.24,2000.0,22.22,22.24,22.22,22.24,2000.0
2007-04-26 13:55:00,22.23,22.23,22.22,22.22,2800.0,22.23,22.23,22.22,22.22,2800.0
2007-04-26 14:00:00,22.21,22.21,22.21,22.21,400.0,22.21,22.21,22.21,22.21,400.0
2007-04-26 14:05:00,22.21,22.21,22.21,22.21,2400.0,22.21,22.21,22.21,22.21,2400.0
2007-04-26 14:10:00,22.21,22.23,22.21,22.23,7600.0,22.21,22.23,22.21,22.23,7600.0
2007-04-26 14:15:00,22.24,22.25,22.24,22.25,1200.0,22.24,22.25,22.24,22.25,1200.0
2007-04-26 14:20:00,22.25,22.25,22.22,22.22,8000.0,22.25,22.25,22.22,22.22,8000.0
2007-04-26 14:25:00,22.23,22.24,22.21,22.21,4800.0,22.23,22.24,22.21,22.21,4800.0
2007-04-26 14:30:00,22.2,22.2,22.2,22.2,4400.0,22.2,22.2,22.2,22.2,4400.0
2007-04-26 14:35:00,22.21,22.24,22.21,22.24,3600.0,22.21,22.24,22.21,22.24,3600.0
2007-04-26 14:40:00,22.24,22.24,22.24,22.24,1200.0,22.24,22.24,22.24,22.24,1200.0
2007-04-26 14:45:00,22.24,22.24,22.24,22.24,0.0,22.24,22.24,22.24,22.24,0.0
2007-04-26 14:50:00,22.25,22.25,22.24,22.24,2000.0,22.25,22.25,22.24,22.24,2000.0
2007-04-26 14:55:00,22.25,22.35,22.25,22.35,22000.0,22.25,22.35,22.25,22.35,22000.0
2007-04-26 15:00:00,22.35,22.4,22.34,22.36,14000.0,22.35,22.4,22.34,22.36,14000.0
2007-04-26 15:05:00,22.36,22.37,22.36,22.37,2800.0,22.36,22.37,22.36,22.37,2800.0
2007-04-26 15:10:00,22.37,22.46,22.37,22.43,18400.0,22.37,22.46,22.37,22.43,18400.0
2007-04-26 15:15:00,22.43,22.49,22.43,22.43,36400.0,22.43,22.49,22.43,22.43,36400.0
2007-04-26 15:20:00,22.44,22.45,22.43,22.43,4800.0,22.44,22.45,22.43,22.43,4800.0
2007-04-26 15:25:00,22.44,22.44,22.4,22.4,22000.0,22.44,22.44,22.4,22.4,22000.0
2007-04-26 15:30:00,22.38,22.4,22.38,22.39,12000.0,22.38,22.4,22.38,22.39,12000.0
2007-04-26 15:35:00,22.37,22.37,22.35,22.35,4000.0,22.37,22.37,22.35,22.35,4000.0
2007-04-26 15:40:00,22.35,22.36,22.3,22.31,5200.0,22.35,22.36,22.3,22.31,5200.0
2007-04-26 15:45:00,22.31,22.34,22.28,22.34,12400.0,22.31,22.34,22.28,22.34,12400.0
2007-04-26 15:50:00,22.32,22.32,22.3,22.31,2800.0,22.32,22.32,22.3,22.31,2800.0
2007-04-26 15:55:00,22.31,22.31,22.18,22.21,105600.0,22.31,22.31,22.18,22.21,105600.0
2007-04-27 09:30:00,23.5,23.77,23.46,23.63,127600.0,23.5,23.77,23.46,23.63,127600.0
2007-04-27 09:35:00,23.61,23.76,23.59,23.69,106000.0,23.61,23.76,23.59,23.69,106000.0
2007-04-27 09:40:00,23.66,24.13,23.58,23.91,87200.0,23.66,24.13,23.58,23.91,87200.0
2007-04-27 09:45:00,23.99,24.12,23.75,23.88,56000.0,23.99,24.12,23.75,23.88,56000.0
2007-04-27 09:50:00,23.91,24.23,23.9,24.14,94800.0,23.91,24.23,23.9,24.14,94800.0
2007-04-27 09:55:00,24.14,24.16,24.03,24.04,25600.0,24.14,24.16,24.03,24.04,25600.0
2007-04-27 10:00:00,24.05,24.06,23.94,23.94,23200.0,24.05,24.06,23.94,23.94,23200.0
2007-04-27 10:05:00,23.95,23.95,23.85,23.86,26400.0,23.95,23.95,23.85,23.86,26400.0
2007-04-27 10:10:00,23.86,23.88,23.75,23.86,18800.0,23.86,23.88,23.75,23.86,18800.0
2007-04-27 10:15:00,23.88,23.93,23.79,23.81,17600.0,23.88,23.93,23.79,23.81,17600.0
2007-04-27 10:20:00,23.81,23.81,23.79,23.8,8800.0,23.81,23.81,23.79,23.8,8800.0
2007-04-27 10:25:00,23.8,23.81,23.78,23.8,14000.0,23.8,23.81,23.78,23.8,14000.0
2007-04-27 10:30:00,23.8,23.8,23.78,23.78,23600.0,23.8,23.8,23.78,23.78,23600.0
2007-04-27 10:35:00,23.78,23.78,23.75,23.78,24000.0,23.78,23.78,23.75,23.78,24000.0
2007-04-27 10:40:00,23.78,23.81,23.77,23.81,42400.0,23.78,23.81,23.77,23.81,42400.0
2007-04-27 10:45:00,23.81,23.81,23.77,23.77,36000.0,23.81,23.81,23.77,23.77,36000.0
2007-04-27 10:50:00,23.77,23.77,23.76,23.77,12400.0,23.77,23.77,23.76,23.77,12400.0
2007-04-27 10:55:00,23.77,23.77,23.75,23.76,4800.0,23.77,23.77,23.75,23.76,4800.0
2007-04-27 11:00:00,23.77,23.77,23.71,23.71,12400.0,23.77,23.77,23.71,23.71,12400.0
2007-04-27 11:05:00,23.69,23.71,23.67,23.71,51200.0,23.69,23.71,23.67,23.71,51200.0
2007-04-27 11:10:00,23.7,23.73,23.69,23.73,12800.0,23.7,23.73,23.69,23.73,12800.0
2007-04-27 11:15:00,23.72,23.73,23.63,23.64,20000.0,23.72,23.73,23.63,23.64,20000.0
2007-04-27 11:20:00,23.63,23.63,23.38,23.4,41200.0,23.63,23.63,23.38,23.4,41200.0
2007-04-27 11:25:00,23.39,23.57,23.39,23.55,37600.0,23.39,23.57,23.39,23.55,37600.0
2007-04-27 11:30:00,23.52,23.54,23.42,23.52,28800.0,23.52,23.54,23.42,23.52,28800.0
2007-04-27 11:35:00,23.52,23.52,23.45,23.5,30800.0,23.52,23.52,23.45,23.5,30800.0
2007-04-27 11:40:00,23.49,23.52,23.49,23.5,16000.0,23.49,23.52,23.49,23.5,16000.0
2007-04-27 11:45:00,23.5,23.51,23.5,23.5,12400.0,23.5,23.51,23.5,23.5,12400.0
2007-04-27 11:50:00,23.5,23.51,23.5,23.5,11600.0,23.5,23.51,23.5,23.5,11600.0
2007-04-27 11:55:00,23.49,23.5,23.4,23.45,32000.0,23.49,23.5,23.4,23.45,32000.0
2007-04-27 12:00:00,23.43,23.45,23.41,23.42,11200.0,23.43,23.45,23.41,23.42,11200.0
2007-04-27 12:05:00,23.4,23.41,23.32,23.34,22400.0,23.4,23.41,23.32,23.34,22400.0
2007-04-27 12:10:00,23.33,23.43,23.33,23.41,15200.0,23.33,23.43,23.33,23.41,15200.0
2007-04-27 12:15:00,23.41,23.45,23.41,23.45,20000.0,23.41,23.45,23.41,23.45,20000.0
2007-04-27 12:20:00,23.45,23.46,23.35,23.35,16400.0,23.45,23.46,23.35,23.35,16400.0
2007-04-27 12:25:00,23.34,23.36,23.31,23.31,13200.0,23.34,23.36,23.31,23.31,13200.0
2007-04-27 12:30:00,23.3,23.31,23.27,23.28,13200.0,23.3,23.31,23.27,23.28,13200.0
2007-04-27 12:35:00,23.25,23.25,23.19,23.22,12800.0,23.25,23.25,23.19,23.22,12800.0
2007-04-27 12:40:00,23.23,23.25,23.22,23.25,21600.0,23.23,23.25,23.22,23.25,21600.0
2007-04-27 12:45:00,23.23,23.23,23.2,23.22,6800.0,23.23,23.23,23.2,23.22,6800.0
2007-04-27 12:50:00,23.23,23.23,23.21,23.21,10800.0,23.23,23.23,23.21,23.21,10800.0
2007-04-27 12:55:00,23.21,23.22,23.21,23.21,2000.0,23.21,23.22,23.21,23.21,2000.0
2007-04-27 13:00:00,23.21,23.23,23.21,23.23,12400.0,23.21,23.23,23.21,23.23,12400.0
2007-04-27 13:05:00,23.23,23.23,23.22,23.22,10800.0,23.23,23.23,23.22,23.22,10800.0
2007-04-27 13:10:00,23.22,23.23,23.19,23.19,9200.0,23.22,23.23,23.19,23.19,9200.0
2007-04-27 13:15:00,23.19,23.2,23.17,23.18,28400.0,23.19,23.2,23.17,23.18,28400.0
2007-04-27 13:20:00,23.18,23.2,23.18,23.2,7600.0,23.18,23.2,23.18,23.2,7600.0
2007-04-27 13:25:00,23.2,23.22,23.12,23.13,14400.0,23.2,23.22,23.12,23.13,14400.0
2007-04-27 13:30:00,23.12,23.16,23.12,23.15,15200.0,23.12,23.16,23.12,23.15,15200.0
2007-04-27 13:35:00,23.16,23.17,23.15,23.17,8800.0,23.16,23.17,23.15,23.17,8800.0
2007-04-27 13:40:00,23.14,23.21,23.14,23.18,13200.0,23.14,23.21,23.14,23.18,13200.0
2007-04-27 13:45:00,23.18,23.18,23.16,23.17,8000.0,23.18,23.18,23.16,23.17,8000.0
2007-04-27 13:50:00,23.17,23.17,23.16,23.17,7200.0,23.17,23.17,23.16,23.17,7200.0
2007-04-27 13:55:00,23.17,23.2,23.17,23.19,5600.0,23.17,23.2,23.17,23.19,5600.0
2007-04-27 14:00:00,23.19,23.2,23.18,23.2,8800.0,23.19,23.2,23.18,23.2,8800.0
2007-04-27 14:05:00,23.21,23.21,23.14,23.14,14800.0,23.21,23.21,23.14,23.14,14800.0
2007-04-27 14:10:00,23.14,23.25,23.14,23.16,18800.0,23.14,23.25,23.14,23.16,18800.0
2007-04-27 14:15:00,23.23,23.23,23.21,23.23,14400.0,23.23,23.23,23.21,23.23,14400.0
2007-04-27 14:20:00,23.23,23.25,23.22,23.24,14400.0,23.23,23.25,23.22,23.24,14400.0
2007-04-27 14:25:00,23.24,23.24,23.15,23.15,12400.0,23.24,23.24,23.15,23.15,12400.0
2007-04-27 14:30:00,23.15,23.22,23.14,23.2,8800.0,23.15,23.22,23.14,23.2,8800.0
2007-04-27 14:35:00,23.15,23.17,23.15,23.17,6400.0,23.15,23.17,23.15,23.17,6400.0
2007-04-27 14:40:00,23.17,23.18,23.17,23.18,4000.0,23.17,23.18,23.17,23.18,4000.0
2007-04-27 14:45:00,23.18,23.18,23.16,23.16,8800.0,23.18,23.18,23.16,23.16,8800.0
2007-04-27 14:50:00,23.16,23.16,23.08,23.08,19200.0,23.16,23.16,23.08,23.08,19200.0
2007-04-27 14:55:00,23.09,23.09,23.06,23.08,3600.0,23.09,23.09,23.06,23.08,3600.0
2007-04-27 15:00:00,23.07,23.11,23.0,23.11,50000.0,23.07,23.11,23.0,23.11,50000.0
2007-04-27 15:05:00,23.12,23.22,23.11,23.21,24400.0,23.12,23.22,23.11,23.21,24400.0
2007-04-27 15:10:00,23.23,23.3,23.21,23.26,21600.0,23.23,23.3,23.21,23.26,21600.0
2007-04-27 15:15:00,23.26,23.3,23.25,23.29,12000.0,23.26,23.3,23.25,23.29,12000.0
2007-04-27 15:20:00,23.29,23.36,23.29,23.36,11600.0,23.29,23.36,23.29,23.36,11600.0
2007-04-27 15:25:00,23.36,23.36,23.27,23.28,34400.0,23.36,23.36,23.27,23.28,34400.0
2007-04-27 15:30:00,23.29,23.3,23.29,23.3,22000.0,23.29,23.3,23.29,23.3,22000.0
2007-04-27 15:35:00,23.29,23.29,23.06,23.07,36400.0,23.29,23.29,23.06,23.07,36400.0
2007-04-27 15:40:00,23.07,23.14,23.06,23.07,54800.0,23.07,23.14,23.06,23.07,54800.0
2007-04-27 15:45:00,23.08,23.18,23.0,23.05,96800.0,23.08,23.18,23.0,23.05,96800.0
2007-04-27 15:50:00,23.05,23.05,22.97,22.99,65600.0,23.05,23.05,22.97,22.99,65600.0
2007-04-27 15:55:00,22.99,23.02,22.92,22.92,143600.0,22.99,23.02,22.92,22.92,143600.0
2007-04-30 09:30:00,23.01,23.09,22.93,23.07,29200.0,23.01,23.09,22.93,23.07,29200.0
2007-04-30 09:35:00,23.13,23.18,22.92,22.93,25600.0,23.13,23.18,22.92,22.93,25600.0
2007-04-30 09:40:00,22.93,22.93,22.89,22.89,5600.0,22.93,22.93,22.89,22.89,5600.0
2007-04-30 09:45:00,22.88,22.88,22.78,22.8,32400.0,22.88,22.88,22.78,22.8,32400.0
2007-04-30 09:50:00,22.78,22.82,22.76,22.81,18400.0,22.78,22.82,22.76,22.81,18400.0
2007-04-30 09:55:00,22.8,22.86,22.8,22.84,5600.0,22.8,22.86,22.8,22.84,5600.0
2007-04-30 10:00:00,22.84,22.88,22.83,22.87,16000.0,22.84,22.88,22.83,22.87,16000.0
2007-04-30 10:05:00,22.88,22.88,22.86,22.88,6400.0,22.88,22.88,22.86,22.88,6400.0
2007-04-30 10:10:00,22.86,22.86,22.85,22.86,5200.0,22.86,22.86,22.85,22.86,5200.0
2007-04-30 10:15:00,22.86,22.87,22.85,22.87,8400.0,22.86,22.87,22.85,22.87,8400.0
2007-04-30 10:20:00,22.87,22.87,22.83,22.83,6400.0,22.87,22.87,22.83,22.83,6400.0
2007-04-30 10:25:00,22.81,22.81,22.71,22.71,15200.0,22.81,22.81,22.71,22.71,15200.0
2007-04-30 10:30:00,22.7,22.75,22.69,22.74,19600.0,22.7,22.75,22.69,22.74,19600.0
2007-04-30 10:35:00,22.74,22.79,22.74,22.78,13600.0,22.74,22.79,22.74,22.78,13600.0
2007-04-30 10:40:00,22.81,22.85,22.74,22.75,13600.0,22.81,22.85,22.74,22.75,13600.0
2007-04-30 10:45:00,22.74,22.74,22.73,22.74,10000.0,22.74,22.74,22.73,22.74,10000.0
2007-04-30 10:50:00,22.73,22.75,22.73,22.75,8000.0,22.73,22.75,22.73,22.75,8000.0
2007-04-30 10:55:00,22.75,22.77,22.75,22.75,10000.0,22.75,22.77,22.75,22.75,10000.0
2007-04-30 11:00:00,22.75,22.75,22.74,22.75,13200.0,22.75,22.75,22.74,22.75,13200.0
2007-04-30 11:05:00,22.75,22.78,22.75,22.75,9200.0,22.75,22.78,22.75,22.75,9200.0
2007-04-30 11:10:00,22.76,22.78,22.76,22.78,7600.0,22.76,22.78,22.76,22.78,7600.0
2007-04-30 11:15:00,22.79,22.8,22.77,22.8,9200.0,22.79,22.8,22.77,22.8,9200.0
2007-04-30 11:20:00,22.81,22.86,22.81,22.86,12000.0,22.81,22.86,22.81,22.86,12000.0
2007-04-30 11:25:00,22.85,22.86,22.84,22.86,6400.0,22.85,22.86,22.84,22.86,6400.0
2007-04-30 11:30:00,22.85,22.86,22.85,22.85,4400.0,22.85,22.86,22.85,22.85,4400.0
2007-04-30 11:35:00,22.85,22.86,22.85,22.85,8800.0,22.85,22.86,22.85,22.85,8800.0
2007-04-30 11:40:00,22.85,22.85,22.76,22.8,12800.0,22.85,22.85,22.76,22.8,12800.0
2007-04-30 11:45:00,22.8,22.82,22.78,22.79,7200.0,22.8,22.82,22.78,22.79,7200.0
2007-04-30 11:50:00,22.8,22.85,22.8,22.84,15200.0,22.8,22.85,22.8,22.84,15200.0
2007-04-30 11:55:00,22.85,22.87,22.84,22.87,11600.0,22.85,22.87,22.84,22.87,11600.0
2007-04-30 12:00:00,22.86,22.86,22.8,22.82,27600.0,22.86,22.86,22.8,22.82,27600.0
2007-04-30 12:05:00,22.81,22.81,22.77,22.78,32400.0,22.81,22.81,22.77,22.78,32400.0
2007-04-30 12:10:00,22.78,22.79,22.74,22.74,14800.0,22.78,22.79,22.74,22.74,14800.0
2007-04-30 12:15:00,22.74,22.74,22.73,22.73,15600.0,22.74,22.74,22.73,22.73,15600.0
2007-04-30 12:20:00,22.73,22.76,22.73,22.76,25200.0,22.73,22.76,22.73,22.76,25200.0
2007-04-30 12:25:00,22.75,22.77,22.75,22.77,8000.0,22.75,22.77,22.75,22.77,8000.0
2007-04-30 12:30:00,22.78,22.81,22.76,22.81,8400.0,22.78,22.81,22.76,22.81,8400.0
2007-04-30 12:35:00,22.81,22.85,22.79,22.84,16800.0,22.81,22.85,22.79,22.84,16800.0
2007-04-30 12:40:00,22.84,22.84,22.8,22.82,12000.0,22.84,22.84,22.8,22.82,12000.0
2007-04-30 12:45:00,22.83,22.83,22.8,22.8,2800.0,22.83,22.83,22.8,22.8,2800.0
2007-04-30 12:50:00,22.8,22.81,22.8,22.81,3200.0,22.8,22.81,22.8,22.81,3200.0
2007-04-30 12:55:00,22.81,22.82,22.77,22.79,12000.0,22.81,22.82,22.77,22.79,12000.0
2007-04-30 13:00:00,22.79,22.82,22.78,22.8,6400.0,22.79,22.82,22.78,22.8,6400.0
2007-04-30 13:05:00,22.8,22.8,22.8,22.8,400.0,22.8,22.8,22.8,22.8,400.0
2007-04-30 13:10:00,22.81,22.81,22.81,22.81,3200.0,22.81,22.81,22.81,22.81,3200.0
2007-04-30 13:15:00,22.81,22.81,22.8,22.8,3600.0,22.81,22.81,22.8,22.8,3600.0
2007-04-30 13:20:00,22.81,22.84,22.81,22.83,10000.0,22.81,22.84,22.81,22.83,10000.0
2007-04-30 13:25:00,22.83,22.83,22.83,22.83,400.0,22.83,22.83,22.83,22.83,400.0
2007-04-30 13:30:00,22.83,22.83,22.82,22.82,4000.0,22.83,22.83,22.82,22.82,4000.0
2007-04-30 13:35:00,22.82,22.82,22.8,22.81,6800.0,22.82,22.82,22.8,22.81,6800.0
2007-04-30 13:40:00,22.82,22.84,22.81,22.81,6400.0,22.82,22.84,22.81,22.81,6400.0
2007-04-30 13:45:00,22.81,22.81,22.79,22.79,7600.0,22.81,22.81,22.79,22.79,7600.0
2007-04-30 13:50:00,22.8,22.8,22.78,22.78,4000.0,22.8,22.8,22.78,22.78,4000.0
2007-04-30 13:55:00,22.79,22.79,22.79,22.79,1600.0,22.79,22.79,22.79,22.79,1600.0
2007-04-30 14:00:00,22.79,22.79,22.75,22.75,54000.0,22.79,22.79,22.75,22.75,54000.0
2007-04-30 14:05:00,22.75,22.75,22.75,22.75,24800.0,22.75,22.75,22.75,22.75,24800.0
2007-04-30 14:10:00,22.74,22.74,22.71,22.71,12400.0,22.74,22.74,22.71,22.71,12400.0
2007-04-30 14:15:00,22.69,22.74,22.68,22.71,11200.0,22.69,22.74,22.68,22.71,11200.0
2007-04-30 14:20:00,22.7,22.73,22.7,22.73,7200.0,22.7,22.73,22.7,22.73,7200.0
2007-04-30 14:25:00,22.73,22.73,22.71,22.72,5600.0,22.73,22.73,22.71,22.72,5600.0
2007-04-30 14:30:00,22.71,22.71,22.7,22.71,6800.0,22.71,22.71,22.7,22.71,6800.0
2007-04-30 14:35:00,22.71,22.72,22.7,22.72,10000.0,22.71,22.72,22.7,22.72,10000.0
2007-04-30 14:40:00,22.7,22.71,22.7,22.71,4400.0,22.7,22.71,22.7,22.71,4400.0
2007-04-30 14:45:00,22.72,22.72,22.71,22.72,10800.0,22.72,22.72,22.71,22.72,10800.0
2007-04-30 14:50:00,22.72,22.72,22.7,22.7,8800.0,22.72,22.72,22.7,22.7,8800.0
2007-04-30 14:55:00,22.7,22.7,22.69,22.69,5600.0,22.7,22.7,22.69,22.69,5600.0
2007-04-30 15:00:00,22.68,22.68,22.63,22.65,45600.0,22.68,22.68,22.63,22.65,45600.0
2007-04-30 15:05:00,22.65,22.65,22.63,22.64,6000.0,22.65,22.65,22.63,22.64,6000.0
2007-04-30 15:10:00,22.64,22.65,22.64,22.64,3200.0,22.64,22.65,22.64,22.64,3200.0
2007-04-30 15:15:00,22.64,22.64,22.58,22.58,22800.0,22.64,22.64,22.58,22.58,22800.0
2007-04-30 15:20:00,22.59,22.6,22.59,22.6,14000.0,22.59,22.6,22.59,22.6,14000.0
2007-04-30 15:25:00,22.6,22.64,22.6,22.61,12800.0,22.6,22.64,22.6,22.61,12800.0
2007-04-30 15:30:00,22.61,22.68,22.6,22.68,18000.0,22.61,22.68,22.6,22.68,18000.0
2007-04-30 15:35:00,22.67,22.75,22.67,22.73,17200.0,22.67,22.75,22.67,22.73,17200.0
2007-04-30 15:40:00,22.73,22.73,22.71,22.72,26400.0,22.73,22.73,22.71,22.72,26400.0
2007-04-30 15:45:00,22.71,22.75,22.7,22.7,35600.0,22.71,22.75,22.7,22.7,35600.0
2007-04-30 15:50:00,22.71,22.71,22.55,22.6,46800.0,22.71,22.71,22.55,22.6,46800.0
2007-04-30 15:55:00,22.6,22.6,22.52,22.54,59600.0,22.6,22.6,22.52,22.54,59600.0
2007-05-01 09:30:00,22.5,22.6,22.5,22.57,40000.0,22.5,22.6,22.5,22.57,40000.0
2007-05-01 09:35:00,22.57,22.59,22.5,22.51,23200.0,22.57,22.59,22.5,22.51,23200.0
2007-05-01 09:40:00,22.51,22.54,22.44,22.44,27200.0,22.51,22.54,22.44,22.44,27200.0
2007-05-01 09:45:00,22.45,22.49,22.45,22.49,7200.0,22.45,22.49,22.45,22.49,7200.0
2007-05-01 09:50:00,22.49,22.5,22.4,22.45,25200.0,22.49,22.5,22.4,22.45,25200.0
2007-05-01 09:55:00,22.47,22.5,22.47,22.47,8400.0,22.47,22.5,22.47,22.47,8400.0
2007-05-01 10:00:00,22.49,22.49,22.49,22.49,800.0,22.49,22.49,22.49,22.49,800.0
2007-05-01 10:05:00,22.49,22.49,22.49,22.49,1200.0,22.49,22.49,22.49,22.49,1200.0
2007-05-01 10:10:00,22.49,22.51,22.49,22.51,8400.0,22.49,22.51,22.49,22.51,8400.0
2007-05-01 10:15:00,22.51,22.51,22.48,22.48,6000.0,22.51,22.51,22.48,22.48,6000.0
2007-05-01 10:20:00,22.49,22.5,22.47,22.47,6800.0,22.49,22.5,22.47,22.47,6800.0
2007-05-01 10:25:00,22.46,22.46,22.43,22.45,18800.0,22.46,22.46,22.43,22.45,18800.0
2007-05-01 10:30:00,22.45,22.48,22.42,22.48,24800.0,22.45,22.48,22.42,22.48,24800.0
2007-05-01 10:35:00,22.48,22.49,22.47,22.49,16400.0,22.48,22.49,22.47,22.49,16400.0
2007-05-01 10:40:00,22.48,22.49,22.48,22.49,1200.0,22.48,22.49,22.48,22.49,1200.0
2007-05-01 10:45:00,22.5,22.51,22.5,22.51,9200.0,22.5,22.51,22.5,22.51,9200.0
2007-05-01 10:50:00,22.51,22.53,22.51,22.53,4000.0,22.51,22.53,22.51,22.53,4000.0
2007-05-01 10:55:00,22.53,22.54,22.53,22.54,4000.0,22.53,22.54,22.53,22.54,4000.0
2007-05-01 11:00:00,22.54,22.56,22.52,22.56,24400.0,22.54,22.56,22.52,22.56,24400.0
2007-05-01 11:05:00,22.55,22.56,22.54,22.56,10800.0,22.55,22.56,22.54,22.56,10800.0
2007-05-01 11:10:00,22.55,22.55,22.53,22.53,4800.0,22.55,22.55,22.53,22.53,4800.0
2007-05-01 11:15:00,22.51,22.54,22.51,22.54,3200.0,22.51,22.54,22.51,22.54,3200.0
2007-05-01 11:20:00,22.54,22.57,22.54,22.57,8400.0,22.54,22.57,22.54,22.57,8400.0
2007-05-01 11:25:00,22.56,22.56,22.53,22.53,1600.0,22.56,22.56,22.53,22.53,1600.0
2007-05-01 11:30:00,22.55,22.55,22.55,22.55,11600.0,22.55,22.55,22.55,22.55,11600.0
2007-05-01 11:35:00,22.56,22.57,22.56,22.57,2400.0,22.56,22.57,22.56,22.57,2400.0
2007-05-01 11:40:00,22.57,22.6,22.57,22.6,8400.0,22.57,22.6,22.57,22.6,8400.0
2007-05-01 11:45:00,22.6,22.62,22.56,22.56,16800.0,22.6,22.62,22.56,22.56,16800.0
2007-05-01 11:50:00,22.55,22.56,22.55,22.55,2400.0,22.55,22.56,22.55,22.55,2400.0
2007-05-01 11:55:00,22.55,22.58,22.55,22.56,2800.0,22.55,22.58,22.55,22.56,2800.0
2007-05-01 12:00:00,22.57,22.57,22.56,22.57,2400.0,22.57,22.57,22.56,22.57,2400.0
2007-05-01 12:05:00,22.57,22.57,22.56,22.56,15200.0,22.57,22.57,22.56,22.56,15200.0
2007-05-01 12:10:00,22.56,22.56,22.53,22.53,4800.0,22.56,22.56,22.53,22.53,4800.0
2007-05-01 12:15:00,22.52,22.52,22.52,22.52,4400.0,22.52,22.52,22.52,22.52,4400.0
2007-05-01 12:20:00,22.51,22.52,22.49,22.5,11200.0,22.51,22.52,22.49,22.5,11200.0
2007-05-01 12:25:00,22.5,22.5,22.48,22.48,6000.0,22.5,22.5,22.48,22.48,6000.0
2007-05-01 12:30:00,22.48,22.5,22.48,22.49,12800.0,22.48,22.5,22.48,22.49,12800.0
2007-05-01 12:35:00,22.5,22.51,22.49,22.5,10800.0,22.5,22.51,22.49,22.5,10800.0
2007-05-01 12:40:00,22.5,22.5,22.48,22.5,8000.0,22.5,22.5,22.48,22.5,8000.0
2007-05-01 12:45:00,22.5,22.5,22.49,22.49,12400.0,22.5,22.5,22.49,22.49,12400.0
2007-05-01 12:50:00,22.49,22.49,22.48,22.48,4400.0,22.49,22.49,22.48,22.48,4400.0
2007-05-01 12:55:00,22.49,22.49,22.48,22.48,5200.0,22.49,22.49,22.48,22.48,5200.0
2007-05-01 13:00:00,22.48,22.5,22.46,22.5,23600.0,22.48,22.5,22.46,22.5,23600.0
2007-05-01 13:05:00,22.5,22.51,22.5,22.51,11600.0,22.5,22.51,22.5,22.51,11600.0
2007-05-01 13:10:00,22.5,22.5,22.46,22.46,10000.0,22.5,22.5,22.46,22.46,10000.0
2007-05-01 13:15:00,22.45,22.46,22.45,22.46,4400.0,22.45,22.46,22.45,22.46,4400.0
2007-05-01 13:20:00,22.46,22.49,22.46,22.49,5200.0,22.46,22.49,22.46,22.49,5200.0
2007-05-01 13:25:00,22.48,22.48,22.45,22.47,5200.0,22.48,22.48,22.45,22.47,5200.0
2007-05-01 13:30:00,22.47,22.47,22.47,22.47,800.0,22.47,22.47,22.47,22.47,800.0
2007-05-01 13:35:00,22.48,22.48,22.47,22.47,1600.0,22.48,22.48,22.47,22.47,1600.0
2007-05-01 13:40:00,22.47,22.48,22.47,22.48,8800.0,22.47,22.48,22.47,22.48,8800.0
2007-05-01 13:45:00,22.48,22.48,22.47,22.47,5200.0,22.48,22.48,22.47,22.47,5200.0
2007-05-01 13:50:00,22.47,22.48,22.47,22.48,6000.0,22.47,22.48,22.47,22.48,6000.0
2007-05-01 13:55:00,22.48,22.5,22.48,22.49,8800.0,22.48,22.5,22.48,22.49,8800.0
2007-05-01 14:00:00,22.48,22.48,22.47,22.48,4000.0,22.48,22.48,22.47,22.48,4000.0
2007-05-01 14:05:00,22.46,22.46,22.45,22.46,3600.0,22.46,22.46,22.45,22.46,3600.0
2007-05-01 14:10:00,22.45,22.46,22.45,22.45,5200.0,22.45,22.46,22.45,22.45,5200.0
2007-05-01 14:15:00,22.45,22.45,22.4,22.41,13600.0,22.45,22.45,22.4,22.41,13600.0
2007-05-01 14:20:00,22.41,22.43,22.4,22.43,14800.0,22.41,22.43,22.4,22.43,14800.0
2007-05-01 14:25:00,22.43,22.43,22.42,22.43,1200.0,22.43,22.43,22.42,22.43,1200.0
2007-05-01 14:30:00,22.43,22.44,22.43,22.44,2400.0,22.43,22.44,22.43,22.44,2400.0
2007-05-01 14:35:00,22.44,22.45,22.43,22.44,16000.0,22.44,22.45,22.43,22.44,16000.0
2007-05-01 14:40:00,22.44,22.44,22.43,22.43,10400.0,22.44,22.44,22.43,22.43,10400.0
2007-05-01 14:45:00,22.43,22.43,22.41,22.43,8400.0,22.43,22.43,22.41,22.43,8400.0
2007-05-01 14:50:00,22.43,22.43,22.39,22.4,8800.0,22.43,22.43,22.39,22.4,8800.0
2007-05-01 14:55:00,22.39,22.4,22.39,22.4,4000.0,22.39,22.4,22.39,22.4,4000.0
2007-05-01 15:00:00,22.39,22.39,22.36,22.37,9200.0,22.39,22.39,22.36,22.37,9200.0
2007-05-01 15:05:00,22.37,22.37,22.34,22.35,14400.0,22.37,22.37,22.34,22.35,14400.0
2007-05-01 15:10:00,22.35,22.39,22.35,22.39,12400.0,22.35,22.39,22.35,22.39,12400.0
2007-05-01 15:15:00,22.4,22.41,22.4,22.41,10800.0,22.4,22.41,22.4,22.41,10800.0
2007-05-01 15:20:00,22.41,22.43,22.41,22.43,7200.0,22.41,22.43,22.41,22.43,7200.0
2007-05-01 15:25:00,22.44,22.44,22.43,22.43,6000.0,22.44,22.44,22.43,22.43,6000.0
2007-05-01 15:30:00,22.43,22.43,22.37,22.38,8800.0,22.43,22.43,22.37,22.38,8800.0
2007-05-01 15:35:00,22.38,22.39,22.38,22.39,12000.0,22.38,22.39,22.38,22.39,12000.0
2007-05-01 15:40:00,22.39,22.44,22.39,22.43,18400.0,22.39,22.44,22.39,22.43,18400.0
2007-05-01 15:45:00,22.42,22.44,22.4,22.42,33600.0,22.42,22.44,22.4,22.42,33600.0
2007-05-01 15:50:00,22.4,22.41,22.4,22.41,23200.0,22.4,22.41,22.4,22.41,23200.0
2007-05-01 15:55:00,22.41,22.43,22.41,22.43,24000.0,22.41,22.43,22.41,22.43,24000.0
2007-05-02 09:30:00,22.46,22.46,22.46,22.46,3200.0,22.46,22.46,22.46,22.46,3200.0
2007-05-02 09:35:00,22.46,22.48,22.45,22.46,6000.0,22.46,22.48,22.45,22.46,6000.0
2007-05-02 09:40:00,22.48,22.48,22.47,22.47,800.0,22.48,22.48,22.47,22.47,800.0
2007-05-02 09:45:00,22.47,22.5,22.44,22.49,24000.0,22.47,22.5,22.44,22.49,24000.0
2007-05-02 09:50:00,22.48,22.49,22.46,22.46,8000.0,22.48,22.49,22.46,22.46,8000.0
2007-05-02 09:55:00,22.46,22.46,22.46,22.46,3600.0,22.46,22.46,22.46,22.46,3600.0
2007-05-02 10:00:00,22.46,22.5,22.46,22.49,17600.0,22.46,22.5,22.46,22.49,17600.0
2007-05-02 10:05:00,22.49,22.49,22.48,22.48,6800.0,22.49,22.49,22.48,22.48,6800.0
2007-05-02 10:10:00,22.48,22.49,22.46,22.48,7200.0,22.48,22.49,22.46,22.48,7200.0
2007-05-02 10:15:00,22.5,22.52,22.5,22.51,3200.0,22.5,22.52,22.5,22.51,3200.0
2007-05-02 10:20:00,22.53,22.55,22.53,22.55,5200.0,22.53,22.55,22.53,22.55,5200.0
2007-05-02 10:25:00,22.55,22.63,22.55,22.58,10800.0,22.55,22.63,22.55,22.58,10800.0
2007-05-02 10:30:00,22.58,22.58,22.52,22.58,9600.0,22.58,22.58,22.52,22.58,9600.0
2007-05-02 10:35:00,22.58,22.58,22.55,22.56,7200.0,22.58,22.58,22.55,22.56,7200.0
2007-05-02 10:40:00,22.57,22.59,22.57,22.59,3600.0,22.57,22.59,22.57,22.59,3600.0
2007-05-02 10:45:00,22.57,22.59,22.57,22.59,7200.0,22.57,22.59,22.57,22.59,7200.0
2007-05-02 10:50:00,22.61,22.64,22.6,22.64,39200.0,22.61,22.64,22.6,22.64,39200.0
2007-05-02 10:55:00,22.65,22.68,22.65,22.68,2000.0,22.65,22.68,22.65,22.68,2000.0
2007-05-02 11:00:00,22.69,22.73,22.69,22.73,26400.0,22.69,22.73,22.69,22.73,26400.0
2007-05-02 11:05:00,22.72,22.72,22.61,22.63,16400.0,22.72,22.72,22.61,22.63,16400.0
2007-05-02 11:10:00,22.63,22.64,22.63,22.64,2800.0,22.63,22.64,22.63,22.64,2800.0
2007-05-02 11:15:00,22.63,22.67,22.63,22.67,7600.0,22.63,22.67,22.63,22.67,7600.0
2007-05-02 11:20:00,22.68,22.7,22.68,22.7,5600.0,22.68,22.7,22.68,22.7,5600.0
2007-05-02 11:25:00,22.71,22.72,22.69,22.69,7200.0,22.71,22.72,22.69,22.69,7200.0
2007-05-02 11:30:00,22.67,22.69,22.67,22.69,8400.0,22.67,22.69,22.67,22.69,8400.0
2007-05-02 11:35:00,22.69,22.71,22.68,22.68,7600.0,22.69,22.71,22.68,22.68,7600.0
2007-05-02 11:40:00,22.69,22.69,22.64,22.65,5600.0,22.69,22.69,22.64,22.65,5600.0
2007-05-02 11:45:00,22.66,22.67,22.66,22.66,5600.0,22.66,22.67,22.66,22.66,5600.0
2007-05-02 11:50:00,22.65,22.65,22.65,22.65,2000.0,22.65,22.65,22.65,22.65,2000.0
2007-05-02 11:55:00,22.65,22.65,22.6,22.6,6400.0,22.65,22.65,22.6,22.6,6400.0
2007-05-02 12:00:00,22.61,22.61,22.57,22.57,10800.0,22.61,22.61,22.57,22.57,10800.0
2007-05-02 12:05:00,22.57,22.57,22.56,22.57,2400.0,22.57,22.57,22.56,22.57,2400.0
2007-05-02 12:10:00,22.58,22.61,22.58,22.6,6000.0,22.58,22.61,22.58,22.6,6000.0
2007-05-02 12:15:00,22.6,22.6,22.57,22.59,8000.0,22.6,22.6,22.57,22.59,8000.0
2007-05-02 12:20:00,22.59,22.59,22.55,22.56,7600.0,22.59,22.59,22.55,22.56,7600.0
2007-05-02 12:25:00,22.57,22.57,22.56,22.57,1200.0,22.57,22.57,22.56,22.57,1200.0
2007-05-02 12:30:00,22.57,22.6,22.57,22.59,12800.0,22.57,22.6,22.57,22.59,12800.0
2007-05-02 12:35:00,22.6,22.62,22.6,22.62,2800.0,22.6,22.62,22.6,22.62,2800.0
2007-05-02 12:40:00,22.62,22.64,22.62,22.64,2800.0,22.62,22.64,22.62,22.64,2800.0
2007-05-02 12:45:00,22.63,22.67,22.63,22.66,6400.0,22.63,22.67,22.63,22.66,6400.0
2007-05-02 12:50:00,22.66,22.67,22.65,22.67,4000.0,22.66,22.67,22.65,22.67,4000.0
2007-05-02 12:55:00,22.67,22.67,22.61,22.63,8800.0,22.67,22.67,22.61,22.63,8800.0
2007-05-02 13:00:00,22.63,22.64,22.63,22.63,3600.0,22.63,22.64,22.63,22.63,3600.0
2007-05-02 13:05:00,22.64,22.64,22.61,22.61,4000.0,22.64,22.64,22.61,22.61,4000.0
2007-05-02 13:10:00,22.63,22.64,22.59,22.59,10400.0,22.63,22.64,22.59,22.59,10400.0
2007-05-02 13:15:00,22.59,22.6,22.59,22.59,3600.0,22.59,22.6,22.59,22.59,3600.0
2007-05-02 13:20:00,22.61,22.61,22.59,22.59,4400.0,22.61,22.61,22.59,22.59,4400.0
2007-05-02 13:25:00,22.59,22.59,22.57,22.58,4800.0,22.59,22.59,22.57,22.58,4800.0
2007-05-02 13:30:00,22.59,22.59,22.58,22.59,6800.0,22.59,22.59,22.58,22.59,6800.0
2007-05-02 13:35:00,22.6,22.62,22.6,22.62,7200.0,22.6,22.62,22.6,22.62,7200.0
2007-05-02 13:40:00,22.62,22.63,22.62,22.63,13200.0,22.62,22.63,22.62,22.63,13200.0
2007-05-02 13:45:00,22.63,22.63,22.58,22.59,13600.0,22.63,22.63,22.58,22.59,13600.0
2007-05-02 13:50:00,22.59,22.6,22.58,22.6,3600.0,22.59,22.6,22.58,22.6,3600.0
2007-05-02 13:55:00,22.6,22.62,22.6,22.61,8800.0,22.6,22.62,22.6,22.61,8800.0
2007-05-02 14:00:00,22.61,22.62,22.6,22.61,4400.0,22.61,22.62,22.6,22.61,4400.0
2007-05-02 14:05:00,22.61,22.63,22.6,22.63,7600.0,22.61,22.63,22.6,22.63,7600.0
2007-05-02 14:10:00,22.63,22.63,22.55,22.57,17600.0,22.63,22.63,22.55,22.57,17600.0
2007-05-02 14:15:00,22.57,22.58,22.57,22.58,4000.0,22.57,22.58,22.57,22.58,4000.0
2007-05-02 14:20:00,22.58,22.63,22.58,22.59,29600.0,22.58,22.63,22.58,22.59,29600.0
2007-05-02 14:25:00,22.59,22.62,22.59,22.62,7600.0,22.59,22.62,22.59,22.62,7600.0
2007-05-02 14:30:00,22.63,22.63,22.62,22.63,5600.0,22.63,22.63,22.62,22.63,5600.0
2007-05-02 14:35:00,22.62,22.63,22.62,22.62,5200.0,22.62,22.63,22.62,22.62,5200.0
2007-05-02 14:40:00,22.62,22.63,22.62,22.63,6400.0,22.62,22.63,22.62,22.63,6400.0
2007-05-02 14:45:00,22.63,22.63,22.59,22.62,21200.0,22.63,22.63,22.59,22.62,21200.0
2007-05-02 14:50:00,22.63,22.63,22.6,22.62,10400.0,22.63,22.63,22.6,22.62,10400.0
2007-05-02 14:55:00,22.62,22.65,22.62,22.63,8000.0,22.62,22.65,22.62,22.63,8000.0
2007-05-02 15:00:00,22.63,22.64,22.61,22.61,20800.0,22.63,22.64,22.61,22.61,20800.0
2007-05-02 15:05:00,22.61,22.61,22.56,22.58,15200.0,22.61,22.61,22.56,22.58,15200.0
2007-05-02 15:10:00,22.58,22.6,22.58,22.58,20000.0,22.58,22.6,22.58,22.58,20000.0
2007-05-02 15:15:00,22.58,22.61,22.58,22.61,15200.0,22.58,22.61,22.58,22.61,15200.0
2007-05-02 15:20:00,22.61,22.63,22.61,22.63,13600.0,22.61,22.63,22.61,22.63,13600.0
2007-05-02 15:25:00,22.63,22.64,22.62,22.62,9200.0,22.63,22.64,22.62,22.62,9200.0
2007-05-02 15:30:00,22.63,22.64,22.63,22.64,13600.0,22.63,22.64,22.63,22.64,13600.0
2007-05-02 15:35:00,22.64,22.65,22.64,22.65,16800.0,22.64,22.65,22.64,22.65,16800.0
2007-05-02 15:40:00,22.65,22.65,22.64,22.64,33200.0,22.65,22.65,22.64,22.64,33200.0
2007-05-02 15:45:00,22.64,22.65,22.62,22.65,20400.0,22.64,22.65,22.62,22.65,20400.0
2007-05-02 15:50:00,22.65,22.65,22.61,22.63,33600.0,22.65,22.65,22.61,22.63,33600.0
2007-05-02 15:55:00,22.63,22.66,22.63,22.66,30000.0,22.63,22.66,22.63,22.66,30000.0
2007-05-03 09:30:00,22.52,22.73,22.52,22.73,34800.0,22.52,22.73,22.52,22.73,34800.0
2007-05-03 09:35:00,22.68,22.68,22.64,22.64,2400.0,22.68,22.68,22.64,22.64,2400.0
2007-05-03 09:40:00,22.63,22.63,22.54,22.54,10400.0,22.63,22.63,22.54,22.54,10400.0
2007-05-03 09:45:00,22.55,22.55,22.49,22.5,11200.0,22.55,22.55,22.49,22.5,11200.0
2007-05-03 09:50:00,22.48,22.49,22.43,22.43,7600.0,22.48,22.49,22.43,22.43,7600.0
2007-05-03 09:55:00,22.43,22.47,22.43,22.47,6000.0,22.43,22.47,22.43,22.47,6000.0
2007-05-03 10:00:00,22.49,22.49,22.49,22.49,800.0,22.49,22.49,22.49,22.49,800.0
2007-05-03 10:05:00,22.45,22.45,22.45,22.45,400.0,22.45,22.45,22.45,22.45,400.0
2007-05-03 10:10:00,22.44,22.45,22.44,22.44,1200.0,22.44,22.45,22.44,22.44,1200.0
2007-05-03 10:15:00,22.45,22.45,22.41,22.42,5600.0,22.45,22.45,22.41,22.42,5600.0
2007-05-03 10:20:00,22.43,22.43,22.41,22.41,2000.0,22.43,22.43,22.41,22.41,2000.0
2007-05-03 10:25:00,22.41,22.43,22.39,22.43,13600.0,22.41,22.43,22.39,22.43,13600.0
2007-05-03 10:30:00,22.43,22.44,22.43,22.44,1600.0,22.43,22.44,22.43,22.44,1600.0
2007-05-03 10:35:00,22.44,22.45,22.44,22.45,2400.0,22.44,22.45,22.44,22.45,2400.0
2007-05-03 10:40:00,22.48,22.48,22.48,22.48,800.0,22.48,22.48,22.48,22.48,800.0
2007-05-03 10:45:00,22.5,22.53,22.5,22.5,8000.0,22.5,22.53,22.5,22.5,8000.0
2007-05-03 10:50:00,22.45,22.53,22.44,22.53,16800.0,22.45,22.53,22.44,22.53,16800.0
2007-05-03 10:55:00,22.53,22.6,22.53,22.6,11600.0,22.53,22.6,22.53,22.6,11600.0
2007-05-03 11:00:00,22.6,22.61,22.6,22.61,800.0,22.6,22.61,22.6,22.61,800.0
2007-05-03 11:05:00,22.61,22.62,22.6,22.62,2400.0,22.61,22.62,22.6,22.62,2400.0
2007-05-03 11:10:00,22.6,22.61,22.6,22.6,4000.0,22.6,22.61,22.6,22.6,4000.0
2007-05-03 11:15:00,22.58,22.58,22.58,22.58,800.0,22.58,22.58,22.58,22.58,800.0
2007-05-03 11:20:00,22.58,22.58,22.54,22.56,10000.0,22.58,22.58,22.54,22.56,10000.0
2007-05-03 11:25:00,22.55,22.6,22.55,22.56,4400.0,22.55,22.6,22.55,22.56,4400.0
2007-05-03 11:30:00,22.55,22.57,22.55,22.57,4000.0,22.55,22.57,22.55,22.57,4000.0
2007-05-03 11:35:00,22.57,22.57,22.57,22.57,0.0,22.57,22.57,22.57,22.57,0.0
2007-05-03 11:40:00,22.55,22.56,22.55,22.56,1200.0,22.55,22.56,22.55,22.56,1200.0
2007-05-03 11:45:00,22.56,22.56,22.52,22.55,4400.0,22.56,22.56,22.52,22.55,4400.0
2007-05-03 11:50:00,22.56,22.56,22.56,22.56,400.0,22.56,22.56,22.56,22.56,400.0
2007-05-03 11:55:00,22.54,22.54,22.51,22.52,8400.0,22.54,22.54,22.51,22.52,8400.0
2007-05-03 12:00:00,22.53,22.55,22.53,22.54,3200.0,22.53,22.55,22.53,22.54,3200.0
2007-05-03 12:05:00,22.52,22.56,22.52,22.56,10800.0,22.52,22.56,22.52,22.56,10800.0
2007-05-03 12:10:00,22.54,22.54,22.54,22.54,400.0,22.54,22.54,22.54,22.54,400.0
2007-05-03 12:15:00,22.55,22.56,22.55,22.56,1200.0,22.55,22.56,22.55,22.56,1200.0
2007-05-03 12:20:00,22.56,22.56,22.56,22.56,400.0,22.56,22.56,22.56,22.56,400.0
2007-05-03 12:25:00,22.56,22.56,22.53,22.53,3200.0,22.56,22.56,22.53,22.53,3200.0
2007-05-03 12:30:00,22.53,22.53,22.52,22.52,800.0,22.53,22.53,22.52,22.52,800.0
2007-05-03 12:35:00,22.52,22.52,22.52,22.52,800.0,22.52,22.52,22.52,22.52,800.0
2007-05-03 12:40:00,22.53,22.53,22.52,22.52,4000.0,22.53,22.53,22.52,22.52,4000.0
2007-05-03 12:45:00,22.52,22.54,22.52,22.54,9200.0,22.52,22.54,22.52,22.54,9200.0
2007-05-03 12:50:00,22.55,22.56,22.55,22.56,1600.0,22.55,22.56,22.55,22.56,1600.0
2007-05-03 12:55:00,22.56,22.59,22.56,22.58,9200.0,22.56,22.59,22.56,22.58,9200.0
2007-05-03 13:00:00,22.58,22.58,22.56,22.56,8400.0,22.58,22.58,22.56,22.56,8400.0
2007-05-03 13:05:00,22.56,22.58,22.56,22.57,7200.0,22.56,22.58,22.56,22.57,7200.0
2007-05-03 13:10:00,22.57,22.57,22.57,22.57,800.0,22.57,22.57,22.57,22.57,800.0
2007-05-03 13:15:00,22.56,22.56,22.55,22.55,5600.0,22.56,22.56,22.55,22.55,5600.0
2007-05-03 13:20:00,22.55,22.55,22.53,22.53,4400.0,22.55,22.55,22.53,22.53,4400.0
2007-05-03 13:25:00,22.53,22.54,22.53,22.54,3600.0,22.53,22.54,22.53,22.54,3600.0
2007-05-03 13:30:00,22.53,22.53,22.52,22.52,1600.0,22.53,22.53,22.52,22.52,1600.0
2007-05-03 13:35:00,22.54,22.54,22.53,22.53,3600.0,22.54,22.54,22.53,22.53,3600.0
2007-05-03 13:40:00,22.53,22.53,22.53,22.53,0.0,22.53,22.53,22.53,22.53,0.0
2007-05-03 13:45:00,22.53,22.54,22.53,22.53,1600.0,22.53,22.54,22.53,22.53,1600.0
2007-05-03 13:50:00,22.54,22.54,22.53,22.53,800.0,22.54,22.54,22.53,22.53,800.0
2007-05-03 13:55:00,22.53,22.54,22.53,22.53,3600.0,22.53,22.54,22.53,22.53,3600.0
2007-05-03 14:00:00,22.53,22.54,22.53,22.54,1600.0,22.53,22.54,22.53,22.54,1600.0
2007-05-03 14:05:00,22.53,22.53,22.53,22.53,2000.0,22.53,22.53,22.53,22.53,2000.0
2007-05-03 14:10:00,22.52,22.52,22.49,22.49,10800.0,22.52,22.52,22.49,22.49,10800.0
2007-05-03 14:15:00,22.48,22.48,22.45,22.46,9200.0,22.48,22.48,22.45,22.46,9200.0
2007-05-03 14:20:00,22.44,22.46,22.44,22.46,5200.0,22.44,22.46,22.44,22.46,5200.0
2007-05-03 14:25:00,22.46,22.48,22.46,22.48,2000.0,22.46,22.48,22.46,22.48,2000.0
2007-05-03 14:30:00,22.5,22.52,22.48,22.49,6800.0,22.5,22.52,22.48,22.49,6800.0
2007-05-03 14:35:00,22.49,22.49,22.48,22.48,6000.0,22.49,22.49,22.48,22.48,6000.0
2007-05-03 14:40:00,22.49,22.49,22.49,22.49,1200.0,22.49,22.49,22.49,22.49,1200.0
2007-05-03 14:45:00,22.5,22.5,22.5,22.5,1200.0,22.5,22.5,22.5,22.5,1200.0
2007-05-03 14:50:00,22.5,22.5,22.5,22.5,1600.0,22.5,22.5,22.5,22.5,1600.0
2007-05-03 14:55:00,22.5,22.5,22.48,22.49,9200.0,22.5,22.5,22.48,22.49,9200.0
2007-05-03 15:00:00,22.48,22.49,22.47,22.48,10400.0,22.48,22.49,22.47,22.48,10400.0
2007-05-03 15:05:00,22.46,22.5,22.46,22.48,14000.0,22.46,22.5,22.46,22.48,14000.0
2007-05-03 15:10:00,22.48,22.48,22.45,22.45,6800.0,22.48,22.48,22.45,22.45,6800.0
2007-05-03 15:15:00,22.45,22.45,22.42,22.42,8800.0,22.45,22.45,22.42,22.42,8800.0
2007-05-03 15:20:00,22.42,22.43,22.41,22.43,25200.0,22.42,22.43,22.41,22.43,25200.0
2007-05-03 15:25:00,22.43,22.44,22.42,22.43,14000.0,22.43,22.44,22.42,22.43,14000.0
2007-05-03 15:30:00,22.43,22.44,22.43,22.44,4800.0,22.43,22.44,22.43,22.44,4800.0
2007-05-03 15:35:00,22.44,22.44,22.43,22.43,16400.0,22.44,22.44,22.43,22.43,16400.0
2007-05-03 15:40:00,22.42,22.43,22.41,22.43,18400.0,22.42,22.43,22.41,22.43,18400.0
2007-05-03 15:45:00,22.43,22.45,22.43,22.43,20800.0,22.43,22.45,22.43,22.43,20800.0
2007-05-03 15:50:00,22.44,22.47,22.44,22.47,24800.0,22.44,22.47,22.44,22.47,24800.0
2007-05-03 15:55:00,22.47,22.48,22.42,22.42,42000.0,22.47,22.48,22.42,22.42,42000.0
2007-05-04 09:30:00,22.5,22.5,22.4,22.4,4800.0,22.5,22.5,22.4,22.4,4800.0
2007-05-04 09:35:00,22.42,22.44,22.39,22.4,7200.0,22.42,22.44,22.39,22.4,7200.0
2007-05-04 09:40:00,22.42,22.44,22.39,22.4,2800.0,22.42,22.44,22.39,22.4,2800.0
2007-05-04 09:45:00,22.4,22.47,22.4,22.43,6800.0,22.4,22.47,22.4,22.43,6800.0
2007-05-04 09:50:00,22.42,22.42,22.36,22.36,6000.0,22.42,22.42,22.36,22.36,6000.0
2007-05-04 09:55:00,22.36,22.36,22.3,22.31,11600.0,22.36,22.36,22.3,22.31,11600.0
2007-05-04 10:00:00,22.31,22.37,22.31,22.35,8000.0,22.31,22.37,22.31,22.35,8000.0
2007-05-04 10:05:00,22.34,22.34,22.3,22.31,6400.0,22.34,22.34,22.3,22.31,6400.0
2007-05-04 10:10:00,22.29,22.29,22.25,22.25,17200.0,22.29,22.29,22.25,22.25,17200.0
2007-05-04 10:15:00,22.25,22.25,22.24,22.25,9200.0,22.25,22.25,22.24,22.25,9200.0
2007-05-04 10:20:00,22.25,22.26,22.24,22.26,6400.0,22.25,22.26,22.24,22.26,6400.0
2007-05-04 10:25:00,22.26,22.29,22.25,22.29,5200.0,22.26,22.29,22.25,22.29,5200.0
2007-05-04 10:30:00,22.29,22.29,22.28,22.28,3200.0,22.29,22.29,22.28,22.28,3200.0
2007-05-04 10:35:00,22.28,22.29,22.28,22.28,4400.0,22.28,22.29,22.28,22.28,4400.0
2007-05-04 10:40:00,22.29,22.29,22.28,22.28,1600.0,22.29,22.29,22.28,22.28,1600.0
2007-05-04 10:45:00,22.28,22.3,22.28,22.3,1200.0,22.28,22.3,22.28,22.3,1200.0
2007-05-04 10:50:00,22.29,22.31,22.29,22.31,9200.0,22.29,22.31,22.29,22.31,9200.0
2007-05-04 10:55:00,22.32,22.34,22.32,22.34,3600.0,22.32,22.34,22.32,22.34,3600.0
2007-05-04 11:00:00,22.35,22.38,22.35,22.38,9200.0,22.35,22.38,22.35,22.38,9200.0
2007-05-04 11:05:00,22.37,22.37,22.34,22.35,3600.0,22.37,22.37,22.34,22.35,3600.0
2007-05-04 11:10:00,22.35,22.36,22.35,22.35,2800.0,22.35,22.36,22.35,22.35,2800.0
2007-05-04 11:15:00,22.35,22.37,22.35,22.37,1200.0,22.35,22.37,22.35,22.37,1200.0
2007-05-04 11:20:00,22.36,22.36,22.35,22.36,1600.0,22.36,22.36,22.35,22.36,1600.0
2007-05-04 11:25:00,22.36,22.36,22.35,22.35,1200.0,22.36,22.36,22.35,22.35,1200.0
2007-05-04 11:30:00,22.35,22.35,22.35,22.35,1600.0,22.35,22.35,22.35,22.35,1600.0
2007-05-04 11:35:00,22.34,22.38,22.33,22.35,46400.0,22.34,22.38,22.33,22.35,46400.0
2007-05-04 11:40:00,22.35,22.36,22.34,22.36,24800.0,22.35,22.36,22.34,22.36,24800.0
2007-05-04 11:45:00,22.35,22.35,22.33,22.33,11600.0,22.35,22.35,22.33,22.33,11600.0
2007-05-04 11:50:00,22.33,22.33,22.3,22.31,8400.0,22.33,22.33,22.3,22.31,8400.0
2007-05-04 11:55:00,22.31,22.31,22.31,22.31,2000.0,22.31,22.31,22.31,22.31,2000.0
2007-05-04 12:00:00,22.32,22.32,22.28,22.28,8400.0,22.32,22.32,22.28,22.28,8400.0
2007-05-04 12:05:00,22.28,22.29,22.28,22.28,7200.0,22.28,22.29,22.28,22.28,7200.0
2007-05-04 12:10:00,22.28,22.28,22.28,22.28,4400.0,22.28,22.28,22.28,22.28,4400.0
2007-05-04 12:15:00,22.28,22.29,22.28,22.29,2800.0,22.28,22.29,22.28,22.29,2800.0
2007-05-04 12:20:00,22.3,22.3,22.29,22.3,5200.0,22.3,22.3,22.29,22.3,5200.0
2007-05-04 12:25:00,22.3,22.3,22.28,22.29,2800.0,22.3,22.3,22.28,22.29,2800.0
2007-05-04 12:30:00,22.29,22.3,22.29,22.3,12800.0,22.29,22.3,22.29,22.3,12800.0
2007-05-04 12:35:00,22.31,22.32,22.31,22.32,2400.0,22.31,22.32,22.31,22.32,2400.0
2007-05-04 12:40:00,22.32,22.32,22.32,22.32,1200.0,22.32,22.32,22.32,22.32,1200.0
2007-05-04 12:45:00,22.33,22.34,22.33,22.34,4800.0,22.33,22.34,22.33,22.34,4800.0
2007-05-04 12:50:00,22.34,22.34,22.34,22.34,2000.0,22.34,22.34,22.34,22.34,2000.0
2007-05-04 12:55:00,22.34,22.34,22.28,22.29,10400.0,22.34,22.34,22.28,22.29,10400.0
2007-05-04 13:00:00,22.28,22.29,22.28,22.29,2000.0,22.28,22.29,22.28,22.29,2000.0
2007-05-04 13:05:00,22.28,22.28,22.28,22.28,2800.0,22.28,22.28,22.28,22.28,2800.0
2007-05-04 13:10:00,22.28,22.29,22.28,22.28,4400.0,22.28,22.29,22.28,22.28,4400.0
2007-05-04 13:15:00,22.29,22.29,22.28,22.28,1200.0,22.29,22.29,22.28,22.28,1200.0
2007-05-04 13:20:00,22.28,22.28,22.28,22.28,400.0,22.28,22.28,22.28,22.28,400.0
2007-05-04 13:25:00,22.29,22.3,22.28,22.29,6000.0,22.29,22.3,22.28,22.29,6000.0
2007-05-04 13:30:00,22.29,22.3,22.29,22.3,1600.0,22.29,22.3,22.29,22.3,1600.0
2007-05-04 13:35:00,22.3,22.3,22.3,22.3,1200.0,22.3,22.3,22.3,22.3,1200.0
2007-05-04 13:40:00,22.3,22.3,22.3,22.3,2800.0,22.3,22.3,22.3,22.3,2800.0
2007-05-04 13:45:00,22.29,22.29,22.28,22.28,3600.0,22.29,22.29,22.28,22.28,3600.0
2007-05-04 13:50:00,22.28,22.29,22.28,22.29,2400.0,22.28,22.29,22.28,22.29,2400.0
2007-05-04 13:55:00,22.28,22.28,22.28,22.28,5200.0,22.28,22.28,22.28,22.28,5200.0
2007-05-04 14:00:00,22.28,22.28,22.28,22.28,5200.0,22.28,22.28,22.28,22.28,5200.0
2007-05-04 14:05:00,22.28,22.31,22.28,22.31,4400.0,22.28,22.31,22.28,22.31,4400.0
2007-05-04 14:10:00,22.3,22.32,22.3,22.32,3200.0,22.3,22.32,22.3,22.32,3200.0
2007-05-04 14:15:00,22.32,22.33,22.32,22.32,8400.0,22.32,22.33,22.32,22.32,8400.0
2007-05-04 14:20:00,22.32,22.32,22.3,22.3,6400.0,22.32,22.32,22.3,22.3,6400.0
2007-05-04 14:25:00,22.3,22.3,22.29,22.29,2000.0,22.3,22.3,22.29,22.29,2000.0
2007-05-04 14:30:00,22.29,22.3,22.28,22.29,6800.0,22.29,22.3,22.28,22.29,6800.0
2007-05-04 14:35:00,22.29,22.29,22.28,22.29,2400.0,22.29,22.29,22.28,22.29,2400.0
2007-05-04 14:40:00,22.29,22.31,22.29,22.3,6000.0,22.29,22.31,22.29,22.3,6000.0
2007-05-04 14:45:00,22.29,22.3,22.28,22.3,4000.0,22.29,22.3,22.28,22.3,4000.0
2007-05-04 14:50:00,22.3,22.31,22.3,22.31,1600.0,22.3,22.31,22.3,22.31,1600.0
2007-05-04 14:55:00,22.33,22.35,22.31,22.31,16000.0,22.33,22.35,22.31,22.31,16000.0
2007-05-04 15:00:00,22.31,22.33,22.31,22.33,7200.0,22.31,22.33,22.31,22.33,7200.0
2007-05-04 15:05:00,22.33,22.33,22.29,22.33,7200.0,22.33,22.33,22.29,22.33,7200.0
2007-05-04 15:10:00,22.34,22.36,22.34,22.35,6000.0,22.34,22.36,22.34,22.35,6000.0
2007-05-04 15:15:00,22.35,22.38,22.34,22.37,6000.0,22.35,22.38,22.34,22.37,6000.0
2007-05-04 15:20:00,22.37,22.43,22.37,22.4,15200.0,22.37,22.43,22.37,22.4,15200.0
2007-05-04 15:25:00,22.41,22.43,22.4,22.41,6400.0,22.41,22.43,22.4,22.41,6400.0
2007-05-04 15:30:00,22.4,22.41,22.39,22.39,5600.0,22.4,22.41,22.39,22.39,5600.0
2007-05-04 15:35:00,22.39,22.39,22.37,22.38,8800.0,22.39,22.39,22.37,22.38,8800.0
2007-05-04 15:40:00,22.38,22.4,22.38,22.4,7600.0,22.38,22.4,22.38,22.4,7600.0
2007-05-04 15:45:00,22.4,22.43,22.4,22.42,8400.0,22.4,22.43,22.4,22.42,8400.0
2007-05-04 15:50:00,22.41,22.41,22.39,22.4,7200.0,22.41,22.41,22.39,22.4,7200.0
2007-05-04 15:55:00,22.4,22.41,22.38,22.38,8000.0,22.4,22.41,22.38,22.38,8000.0
2007-05-07 09:30:00,22.4,22.46,22.36,22.46,18000.0,22.4,22.46,22.36,22.46,18000.0
2007-05-07 09:35:00,22.47,22.5,22.47,22.47,8800.0,22.47,22.5,22.47,22.47,8800.0
2007-05-07 09:40:00,22.47,22.47,22.45,22.46,2800.0,22.47,22.47,22.45,22.46,2800.0
2007-05-07 09:45:00,22.44,22.44,22.33,22.37,15200.0,22.44,22.44,22.33,22.37,15200.0
2007-05-07 09:50:00,22.38,22.38,22.34,22.35,11200.0,22.38,22.38,22.34,22.35,11200.0
2007-05-07 09:55:00,22.36,22.37,22.34,22.37,3600.0,22.36,22.37,22.34,22.37,3600.0
2007-05-07 10:00:00,22.38,22.38,22.38,22.38,400.0,22.38,22.38,22.38,22.38,400.0
2007-05-07 10:05:00,22.38,22.38,22.32,22.34,14400.0,22.38,22.38,22.32,22.34,14400.0
2007-05-07 10:10:00,22.35,22.36,22.31,22.31,7200.0,22.35,22.36,22.31,22.31,7200.0
2007-05-07 10:15:00,22.31,22.35,22.3,22.32,10000.0,22.31,22.35,22.3,22.32,10000.0
2007-05-07 10:20:00,22.32,22.32,22.32,22.32,400.0,22.32,22.32,22.32,22.32,400.0
2007-05-07 10:25:00,22.32,22.39,22.32,22.35,3600.0,22.32,22.39,22.32,22.35,3600.0
2007-05-07 10:30:00,22.35,22.36,22.35,22.36,1200.0,22.35,22.36,22.35,22.36,1200.0
2007-05-07 10:35:00,22.37,22.37,22.31,22.31,10000.0,22.37,22.37,22.31,22.31,10000.0
2007-05-07 10:40:00,22.31,22.31,22.3,22.31,3200.0,22.31,22.31,22.3,22.31,3200.0
2007-05-07 10:45:00,22.31,22.34,22.3,22.34,5200.0,22.31,22.34,22.3,22.34,5200.0
2007-05-07 10:50:00,22.35,22.37,22.35,22.37,1600.0,22.35,22.37,22.35,22.37,1600.0
2007-05-07 10:55:00,22.36,22.37,22.35,22.36,12800.0,22.36,22.37,22.35,22.36,12800.0
2007-05-07 11:00:00,22.35,22.36,22.35,22.35,4400.0,22.35,22.36,22.35,22.35,4400.0
2007-05-07 11:05:00,22.35,22.35,22.35,22.35,0.0,22.35,22.35,22.35,22.35,0.0
2007-05-07 11:10:00,22.35,22.35,22.35,22.35,0.0,22.35,22.35,22.35,22.35,0.0
2007-05-07 11:15:00,22.35,22.35,22.35,22.35,0.0,22.35,22.35,22.35,22.35,0.0
2007-05-07 11:20:00,22.35,22.36,22.35,22.35,1200.0,22.35,22.36,22.35,22.35,1200.0
2007-05-07 11:25:00,22.37,22.39,22.37,22.39,1600.0,22.37,22.39,22.37,22.39,1600.0
2007-05-07 11:30:00,22.36,22.39,22.36,22.39,1600.0,22.36,22.39,22.36,22.39,1600.0
2007-05-07 11:35:00,22.4,22.4,22.4,22.4,400.0,22.4,22.4,22.4,22.4,400.0
2007-05-07 11:40:00,22.39,22.4,22.39,22.4,2000.0,22.39,22.4,22.39,22.4,2000.0
2007-05-07 11:45:00,22.39,22.42,22.39,22.4,4800.0,22.39,22.42,22.39,22.4,4800.0
2007-05-07 11:50:00,22.39,22.41,22.39,22.39,2800.0,22.39,22.41,22.39,22.39,2800.0
2007-05-07 11:55:00,22.38,22.38,22.35,22.36,3200.0,22.38,22.38,22.35,22.36,3200.0
2007-05-07 12:00:00,22.36,22.36,22.25,22.29,16000.0,22.36,22.36,22.25,22.29,16000.0
2007-05-07 12:05:00,22.28,22.29,22.25,22.29,18800.0,22.28,22.29,22.25,22.29,18800.0
2007-05-07 12:10:00,22.27,22.28,22.27,22.28,1200.0,22.27,22.28,22.27,22.28,1200.0
2007-05-07 12:15:00,22.3,22.3,22.3,22.3,400.0,22.3,22.3,22.3,22.3,400.0
2007-05-07 12:20:00,22.3,22.3,22.29,22.29,1200.0,22.3,22.3,22.29,22.29,1200.0
2007-05-07 12:25:00,22.3,22.31,22.3,22.31,1600.0,22.3,22.31,22.3,22.31,1600.0
2007-05-07 12:30:00,22.32,22.32,22.3,22.3,4000.0,22.32,22.32,22.3,22.3,4000.0
2007-05-07 12:35:00,22.3,22.3,22.3,22.3,800.0,22.3,22.3,22.3,22.3,800.0
2007-05-07 12:40:00,22.29,22.29,22.29,22.29,400.0,22.29,22.29,22.29,22.29,400.0
2007-05-07 12:45:00,22.29,22.29,22.29,22.29,1200.0,22.29,22.29,22.29,22.29,1200.0
2007-05-07 12:50:00,22.29,22.29,22.29,22.29,0.0,22.29,22.29,22.29,22.29,0.0
2007-05-07 12:55:00,22.28,22.28,22.27,22.27,2400.0,22.28,22.28,22.27,22.27,2400.0
2007-05-07 13:00:00,22.26,22.28,22.25,22.28,7200.0,22.26,22.28,22.25,22.28,7200.0
2007-05-07 13:05:00,22.28,22.29,22.26,22.29,4400.0,22.28,22.29,22.26,22.29,4400.0
2007-05-07 13:10:00,22.29,22.32,22.29,22.32,800.0,22.29,22.32,22.29,22.32,800.0
2007-05-07 13:15:00,22.31,22.31,22.3,22.3,1600.0,22.31,22.31,22.3,22.3,1600.0
2007-05-07 13:20:00,22.31,22.31,22.31,22.31,2000.0,22.31,22.31,22.31,22.31,2000.0
2007-05-07 13:25:00,22.31,22.31,22.25,22.28,8400.0,22.31,22.31,22.25,22.28,8400.0
2007-05-07 13:30:00,22.28,22.29,22.26,22.27,2000.0,22.28,22.29,22.26,22.27,2000.0
2007-05-07 13:35:00,22.25,22.29,22.25,22.28,1600.0,22.25,22.29,22.25,22.28,1600.0
2007-05-07 13:40:00,22.28,22.31,22.28,22.31,8000.0,22.28,22.31,22.28,22.31,8000.0
2007-05-07 13:45:00,22.31,22.31,22.31,22.31,0.0,22.31,22.31,22.31,22.31,0.0
2007-05-07 13:50:00,22.3,22.3,22.3,22.3,1600.0,22.3,22.3,22.3,22.3,1600.0
2007-05-07 13:55:00,22.3,22.31,22.29,22.29,6400.0,22.3,22.31,22.29,22.29,6400.0
2007-05-07 14:00:00,22.27,22.27,22.27,22.27,800.0,22.27,22.27,22.27,22.27,800.0
2007-05-07 14:05:00,22.25,22.28,22.25,22.26,10000.0,22.25,22.28,22.25,22.26,10000.0
2007-05-07 14:10:00,22.27,22.28,22.27,22.28,1600.0,22.27,22.28,22.27,22.28,1600.0
2007-05-07 14:15:00,22.27,22.28,22.27,22.27,2000.0,22.27,22.28,22.27,22.27,2000.0
2007-05-07 14:20:00,22.25,22.25,22.23,22.24,17600.0,22.25,22.25,22.23,22.24,17600.0
2007-05-07 14:25:00,22.24,22.25,22.24,22.25,1200.0,22.24,22.25,22.24,22.25,1200.0
2007-05-07 14:30:00,22.26,22.26,22.25,22.25,4400.0,22.26,22.26,22.25,22.25,4400.0
2007-05-07 14:35:00,22.26,22.29,22.26,22.29,3200.0,22.26,22.29,22.26,22.29,3200.0
2007-05-07 14:40:00,22.3,22.32,22.3,22.32,5200.0,22.3,22.32,22.3,22.32,5200.0
2007-05-07 14:45:00,22.33,22.35,22.33,22.34,3200.0,22.33,22.35,22.33,22.34,3200.0
2007-05-07 14:50:00,22.34,22.35,22.34,22.35,1600.0,22.34,22.35,22.34,22.35,1600.0
2007-05-07 14:55:00,22.35,22.38,22.31,22.31,8800.0,22.35,22.38,22.31,22.31,8800.0
2007-05-07 15:00:00,22.3,22.32,22.3,22.3,10000.0,22.3,22.32,22.3,22.3,10000.0
2007-05-07 15:05:00,22.31,22.32,22.31,22.31,4400.0,22.31,22.32,22.31,22.31,4400.0
2007-05-07 15:10:00,22.32,22.34,22.31,22.34,4400.0,22.32,22.34,22.31,22.34,4400.0
2007-05-07 15:15:00,22.35,22.35,22.31,22.31,2400.0,22.35,22.35,22.31,22.31,2400.0
2007-05-07 15:20:00,22.33,22.33,22.31,22.31,8800.0,22.33,22.33,22.31,22.31,8800.0
2007-05-07 15:25:00,22.31,22.32,22.31,22.31,5200.0,22.31,22.32,22.31,22.31,5200.0
2007-05-07 15:30:00,22.31,22.32,22.3,22.3,13200.0,22.31,22.32,22.3,22.3,13200.0
2007-05-07 15:35:00,22.31,22.32,22.29,22.31,9600.0,22.31,22.32,22.29,22.31,9600.0
2007-05-07 15:40:00,22.3,22.33,22.3,22.33,3600.0,22.3,22.33,22.3,22.33,3600.0
2007-05-07 15:45:00,22.33,22.35,22.33,22.35,6000.0,22.33,22.35,22.33,22.35,6000.0
2007-05-07 15:50:00,22.34,22.36,22.34,22.36,8000.0,22.34,22.36,22.34,22.36,8000.0
2007-05-07 15:55:00,22.36,22.36,22.31,22.33,32800.0,22.36,22.36,22.31,22.33,32800.0
2007-05-08 09:30:00,22.32,22.35,22.31,22.31,8000.0,22.32,22.35,22.31,22.31,8000.0
2007-05-08 09:35:00,22.28,22.28,22.27,22.27,5200.0,22.28,22.28,22.27,22.27,5200.0
2007-05-08 09:40:00,22.27,22.29,22.27,22.29,10800.0,22.27,22.29,22.27,22.29,10800.0
2007-05-08 09:45:00,22.29,22.29,22.29,22.29,2400.0,22.29,22.29,22.29,22.29,2400.0
2007-05-08 09:50:00,22.29,22.3,22.29,22.29,6400.0,22.29,22.3,22.29,22.29,6400.0
2007-05-08 09:55:00,22.29,22.32,22.28,22.32,10000.0,22.29,22.32,22.28,22.32,10000.0
2007-05-08 10:00:00,22.33,22.33,22.3,22.31,6800.0,22.33,22.33,22.3,22.31,6800.0
2007-05-08 10:05:00,22.3,22.3,22.28,22.29,10000.0,22.3,22.3,22.28,22.29,10000.0
2007-05-08 10:10:00,22.28,22.29,22.26,22.27,21600.0,22.28,22.29,22.26,22.27,21600.0
2007-05-08 10:15:00,22.27,22.27,22.26,22.27,3600.0,22.27,22.27,22.26,22.27,3600.0
2007-05-08 10:20:00,22.27,22.27,22.26,22.26,6000.0,22.27,22.27,22.26,22.26,6000.0
2007-05-08 10:25:00,22.28,22.28,22.27,22.28,1200.0,22.28,22.28,22.27,22.28,1200.0
2007-05-08 10:30:00,22.29,22.31,22.29,22.31,3600.0,22.29,22.31,22.29,22.31,3600.0
2007-05-08 10:35:00,22.32,22.33,22.31,22.33,10800.0,22.32,22.33,22.31,22.33,10800.0
2007-05-08 10:40:00,22.32,22.32,22.32,22.32,1200.0,22.32,22.32,22.32,22.32,1200.0
2007-05-08 10:45:00,22.33,22.34,22.33,22.34,2800.0,22.33,22.34,22.33,22.34,2800.0
2007-05-08 10:50:00,22.36,22.39,22.31,22.31,12400.0,22.36,22.39,22.31,22.31,12400.0
2007-05-08 10:55:00,22.32,22.32,22.3,22.3,6400.0,22.32,22.32,22.3,22.3,6400.0
2007-05-08 11:00:00,22.3,22.3,22.26,22.26,3200.0,22.3,22.3,22.26,22.26,3200.0
2007-05-08 11:05:00,22.27,22.29,22.27,22.29,2400.0,22.27,22.29,22.27,22.29,2400.0
2007-05-08 11:10:00,22.29,22.31,22.28,22.28,6800.0,22.29,22.31,22.28,22.28,6800.0
2007-05-08 11:15:00,22.28,22.29,22.28,22.29,1200.0,22.28,22.29,22.28,22.29,1200.0
2007-05-08 11:20:00,22.27,22.29,22.27,22.29,3600.0,22.27,22.29,22.27,22.29,3600.0
2007-05-08 11:25:00,22.28,22.28,22.27,22.27,800.0,22.28,22.28,22.27,22.27,800.0
2007-05-08 11:30:00,22.28,22.29,22.28,22.29,4000.0,22.28,22.29,22.28,22.29,4000.0
2007-05-08 11:35:00,22.29,22.29,22.29,22.29,2000.0,22.29,22.29,22.29,22.29,2000.0
2007-05-08 11:40:00,22.27,22.27,22.25,22.25,5600.0,22.27,22.27,22.25,22.25,5600.0
2007-05-08 11:45:00,22.25,22.25,22.22,22.23,6400.0,22.25,22.25,22.22,22.23,6400.0
2007-05-08 11:50:00,22.23,22.26,22.23,22.24,6000.0,22.23,22.26,22.23,22.24,6000.0
2007-05-08 11:55:00,22.21,22.24,22.21,22.22,4000.0,22.21,22.24,22.21,22.22,4000.0
2007-05-08 12:00:00,22.23,22.23,22.17,22.17,10000.0,22.23,22.23,22.17,22.17,10000.0
2007-05-08 12:05:00,22.18,22.22,22.17,22.22,9200.0,22.18,22.22,22.17,22.22,9200.0
2007-05-08 12:10:00,22.21,22.21,22.2,22.2,2800.0,22.21,22.21,22.2,22.2,2800.0
2007-05-08 12:15:00,22.21,22.21,22.2,22.2,4000.0,22.21,22.21,22.2,22.2,4000.0
2007-05-08 12:20:00,22.21,22.21,22.2,22.21,2000.0,22.21,22.21,22.2,22.21,2000.0
2007-05-08 12:25:00,22.21,22.21,22.2,22.21,2400.0,22.21,22.21,22.2,22.21,2400.0
2007-05-08 12:30:00,22.21,22.21,22.21,22.21,0.0,22.21,22.21,22.21,22.21,0.0
2007-05-08 12:35:00,22.21,22.21,22.21,22.21,1600.0,22.21,22.21,22.21,22.21,1600.0
2007-05-08 12:40:00,22.21,22.21,22.2,22.2,2400.0,22.21,22.21,22.2,22.2,2400.0
2007-05-08 12:45:00,22.2,22.2,22.2,22.2,4000.0,22.2,22.2,22.2,22.2,4000.0
2007-05-08 12:50:00,22.2,22.22,22.2,22.22,3600.0,22.2,22.22,22.2,22.22,3600.0
2007-05-08 12:55:00,22.22,22.22,22.22,22.22,400.0,22.22,22.22,22.22,22.22,400.0
2007-05-08 13:00:00,22.22,22.23,22.21,22.21,3600.0,22.22,22.23,22.21,22.21,3600.0
2007-05-08 13:05:00,22.23,22.23,22.22,22.22,1200.0,22.23,22.23,22.22,22.22,1200.0
2007-05-08 13:10:00,22.22,22.25,22.22,22.24,9200.0,22.22,22.25,22.22,22.24,9200.0
2007-05-08 13:15:00,22.24,22.24,22.24,22.24,800.0,22.24,22.24,22.24,22.24,800.0
2007-05-08 13:20:00,22.24,22.24,22.24,22.24,2400.0,22.24,22.24,22.24,22.24,2400.0
2007-05-08 13:25:00,22.25,22.25,22.23,22.23,1200.0,22.25,22.25,22.23,22.23,1200.0
2007-05-08 13:30:00,22.21,22.22,22.19,22.19,7600.0,22.21,22.22,22.19,22.19,7600.0
2007-05-08 13:35:00,22.2,22.21,22.19,22.21,3600.0,22.2,22.21,22.19,22.21,3600.0
2007-05-08 13:40:00,22.21,22.22,22.2,22.2,2400.0,22.21,22.22,22.2,22.2,2400.0
2007-05-08 13:45:00,22.2,22.2,22.2,22.2,800.0,22.2,22.2,22.2,22.2,800.0
2007-05-08 13:50:00,22.2,22.2,22.2,22.2,800.0,22.2,22.2,22.2,22.2,800.0
2007-05-08 13:55:00,22.2,22.2,22.18,22.19,7600.0,22.2,22.2,22.18,22.19,7600.0
2007-05-08 14:00:00,22.19,22.19,22.18,22.18,800.0,22.19,22.19,22.18,22.18,800.0
2007-05-08 14:05:00,22.19,22.2,22.19,22.2,4400.0,22.19,22.2,22.19,22.2,4400.0
2007-05-08 14:10:00,22.21,22.25,22.21,22.25,8800.0,22.21,22.25,22.21,22.25,8800.0
2007-05-08 14:15:00,22.25,22.29,22.25,22.28,9600.0,22.25,22.29,22.25,22.28,9600.0
2007-05-08 14:20:00,22.28,22.28,22.21,22.23,12400.0,22.28,22.28,22.21,22.23,12400.0
2007-05-08 14:25:00,22.25,22.25,22.22,22.22,2000.0,22.25,22.25,22.22,22.22,2000.0
2007-05-08 14:30:00,22.22,22.22,22.18,22.18,6800.0,22.22,22.22,22.18,22.18,6800.0
2007-05-08 14:35:00,22.17,22.18,22.15,22.18,16000.0,22.17,22.18,22.15,22.18,16000.0
2007-05-08 14:40:00,22.19,22.19,22.18,22.19,2000.0,22.19,22.19,22.18,22.19,2000.0
2007-05-08 14:45:00,22.2,22.22,22.2,22.2,6000.0,22.2,22.22,22.2,22.2,6000.0
2007-05-08 14:50:00,22.18,22.18,22.18,22.18,8000.0,22.18,22.18,22.18,22.18,8000.0
2007-05-08 14:55:00,22.18,22.18,22.18,22.18,4000.0,22.18,22.18,22.18,22.18,4000.0
2007-05-08 15:00:00,22.18,22.18,22.15,22.15,7600.0,22.18,22.18,22.15,22.15,7600.0
2007-05-08 15:05:00,22.16,22.17,22.16,22.17,4000.0,22.16,22.17,22.16,22.17,4000.0
2007-05-08 15:10:00,22.17,22.2,22.17,22.2,4000.0,22.17,22.2,22.17,22.2,4000.0
2007-05-08 15:15:00,22.21,22.24,22.21,22.24,7200.0,22.21,22.24,22.21,22.24,7200.0
2007-05-08 15:20:00,22.24,22.25,22.24,22.25,10000.0,22.24,22.25,22.24,22.25,10000.0
2007-05-08 15:25:00,22.25,22.28,22.25,22.27,15200.0,22.25,22.28,22.25,22.27,15200.0
2007-05-08 15:30:00,22.26,22.26,22.2,22.2,9200.0,22.26,22.26,22.2,22.2,9200.0
2007-05-08 15:35:00,22.2,22.2,22.17,22.17,5200.0,22.2,22.2,22.17,22.17,5200.0
2007-05-08 15:40:00,22.17,22.19,22.16,22.18,17600.0,22.17,22.19,22.16,22.18,17600.0
2007-05-08 15:45:00,22.18,22.19,22.17,22.18,5600.0,22.18,22.19,22.17,22.18,5600.0
2007-05-08 15:50:00,22.18,22.25,22.18,22.24,16000.0,22.18,22.25,22.18,22.24,16000.0
2007-05-08 15:55:00,22.23,22.25,22.23,22.25,8400.0,22.23,22.25,22.23,22.25,8400.0
2007-05-09 09:30:00,22.24,22.34,22.24,22.34,2000.0,22.24,22.34,22.24,22.34,2000.0
2007-05-09 09:35:00,22.3,22.35,22.28,22.28,2800.0,22.3,22.35,22.28,22.28,2800.0
2007-05-09 09:40:00,22.33,22.33,22.27,22.27,3200.0,22.33,22.33,22.27,22.27,3200.0
2007-05-09 09:45:00,22.26,22.26,22.24,22.24,6400.0,22.26,22.26,22.24,22.24,6400.0
2007-05-09 09:50:00,22.23,22.24,22.23,22.24,1600.0,22.23,22.24,22.23,22.24,1600.0
2007-05-09 09:55:00,22.24,22.24,22.17,22.18,8800.0,22.24,22.24,22.17,22.18,8800.0
2007-05-09 10:00:00,22.21,22.22,22.21,22.21,2400.0,22.21,22.22,22.21,22.21,2400.0
2007-05-09 10:05:00,22.21,22.21,22.21,22.21,400.0,22.21,22.21,22.21,22.21,400.0
2007-05-09 10:10:00,22.21,22.22,22.19,22.19,2800.0,22.21,22.22,22.19,22.19,2800.0
2007-05-09 10:15:00,22.16,22.18,22.16,22.17,2400.0,22.16,22.18,22.16,22.17,2400.0
2007-05-09 10:20:00,22.18,22.18,22.18,22.18,1200.0,22.18,22.18,22.18,22.18,1200.0
2007-05-09 10:25:00,22.2,22.2,22.19,22.2,1200.0,22.2,22.2,22.19,22.2,1200.0
2007-05-09 10:30:00,22.2,22.22,22.2,22.22,2800.0,22.2,22.22,22.2,22.22,2800.0
2007-05-09 10:35:00,22.23,22.23,22.23,22.23,1200.0,22.23,22.23,22.23,22.23,1200.0
2007-05-09 10:40:00,22.25,22.26,22.25,22.25,4000.0,22.25,22.26,22.25,22.25,4000.0
2007-05-09 10:45:00,22.25,22.25,22.25,22.25,1200.0,22.25,22.25,22.25,22.25,1200.0
2007-05-09 10:50:00,22.22,22.22,22.22,22.22,800.0,22.22,22.22,22.22,22.22,800.0
2007-05-09 10:55:00,22.21,22.21,22.21,22.21,800.0,22.21,22.21,22.21,22.21,800.0
2007-05-09 11:00:00,22.21,22.22,22.21,22.21,2800.0,22.21,22.22,22.21,22.21,2800.0
2007-05-09 11:05:00,22.23,22.27,22.2,22.2,14400.0,22.23,22.27,22.2,22.2,14400.0
2007-05-09 11:10:00,22.22,22.22,22.18,22.18,3600.0,22.22,22.22,22.18,22.18,3600.0
2007-05-09 11:15:00,22.16,22.18,22.16,22.17,5200.0,22.16,22.18,22.16,22.17,5200.0
2007-05-09 11:20:00,22.18,22.21,22.15,22.15,7200.0,22.18,22.21,22.15,22.15,7200.0
2007-05-09 11:25:00,22.18,22.18,22.17,22.17,1200.0,22.18,22.18,22.17,22.17,1200.0
2007-05-09 11:30:00,22.2,22.21,22.2,22.21,1200.0,22.2,22.21,22.2,22.21,1200.0
2007-05-09 11:35:00,22.19,22.19,22.19,22.19,400.0,22.19,22.19,22.19,22.19,400.0
2007-05-09 11:40:00,22.18,22.19,22.18,22.19,2000.0,22.18,22.19,22.18,22.19,2000.0
2007-05-09 11:45:00,22.19,22.22,22.19,22.21,5200.0,22.19,22.22,22.19,22.21,5200.0
2007-05-09 11:50:00,22.2,22.2,22.18,22.18,1600.0,22.2,22.2,22.18,22.18,1600.0
2007-05-09 11:55:00,22.18,22.18,22.18,22.18,2800.0,22.18,22.18,22.18,22.18,2800.0
2007-05-09 12:00:00,22.18,22.21,22.18,22.2,3200.0,22.18,22.21,22.18,22.2,3200.0
2007-05-09 12:05:00,22.21,22.21,22.2,22.21,2400.0,22.21,22.21,22.2,22.21,2400.0
2007-05-09 12:10:00,22.21,22.21,22.18,22.2,5600.0,22.21,22.21,22.18,22.2,5600.0
2007-05-09 12:15:00,22.2,22.22,22.19,22.21,1600.0,22.2,22.22,22.19,22.21,1600.0
2007-05-09 12:20:00,22.24,22.25,22.23,22.24,3200.0,22.24,22.25,22.23,22.24,3200.0
2007-05-09 12:25:00,22.23,22.24,22.22,22.23,5600.0,22.23,22.24,22.22,22.23,5600.0
2007-05-09 12:30:00,22.23,22.23,22.23,22.23,400.0,22.23,22.23,22.23,22.23,400.0
2007-05-09 12:35:00,22.25,22.25,22.25,22.25,2800.0,22.25,22.25,22.25,22.25,2800.0
2007-05-09 12:40:00,22.25,22.25,22.21,22.22,6000.0,22.25,22.25,22.21,22.22,6000.0
2007-05-09 12:45:00,22.2,22.22,22.2,22.22,1200.0,22.2,22.22,22.2,22.22,1200.0
2007-05-09 12:50:00,22.23,22.23,22.21,22.21,1600.0,22.23,22.23,22.21,22.21,1600.0
2007-05-09 12:55:00,22.21,22.22,22.19,22.19,8400.0,22.21,22.22,22.19,22.19,8400.0
2007-05-09 13:00:00,22.2,22.24,22.2,22.24,2400.0,22.2,22.24,22.2,22.24,2400.0
2007-05-09 13:05:00,22.23,22.24,22.23,22.24,1200.0,22.23,22.24,22.23,22.24,1200.0
2007-05-09 13:10:00,22.23,22.23,22.23,22.23,400.0,22.23,22.23,22.23,22.23,400.0
2007-05-09 13:15:00,22.24,22.25,22.24,22.25,7600.0,22.24,22.25,22.24,22.25,7600.0
2007-05-09 13:20:00,22.25,22.25,22.25,22.25,1200.0,22.25,22.25,22.25,22.25,1200.0
2007-05-09 13:25:00,22.25,22.25,22.25,22.25,4800.0,22.25,22.25,22.25,22.25,4800.0
2007-05-09 13:30:00,22.25,22.25,22.25,22.25,0.0,22.25,22.25,22.25,22.25,0.0
2007-05-09 13:35:00,22.24,22.25,22.23,22.24,5600.0,22.24,22.25,22.23,22.24,5600.0
2007-05-09 13:40:00,22.24,22.24,22.23,22.23,3200.0,22.24,22.24,22.23,22.23,3200.0
2007-05-09 13:45:00,22.23,22.23,22.23,22.23,800.0,22.23,22.23,22.23,22.23,800.0
2007-05-09 13:50:00,22.24,22.25,22.24,22.24,2800.0,22.24,22.25,22.24,22.24,2800.0
2007-05-09 13:55:00,22.24,22.24,22.22,22.24,1200.0,22.24,22.24,22.22,22.24,1200.0
2007-05-09 14:00:00,22.23,22.24,22.23,22.23,1200.0,22.23,22.24,22.23,22.23,1200.0
2007-05-09 14:05:00,22.24,22.25,22.24,22.25,2000.0,22.24,22.25,22.24,22.25,2000.0
2007-05-09 14:10:00,22.25,22.29,22.25,22.29,6800.0,22.25,22.29,22.25,22.29,6800.0
2007-05-09 14:15:00,22.29,22.29,22.19,22.2,10000.0,22.29,22.29,22.19,22.2,10000.0
2007-05-09 14:20:00,22.22,22.27,22.21,22.23,11600.0,22.22,22.27,22.21,22.23,11600.0
2007-05-09 14:25:00,22.24,22.24,22.22,22.22,2000.0,22.24,22.24,22.22,22.22,2000.0
2007-05-09 14:30:00,22.22,22.22,22.2,22.21,4800.0,22.22,22.22,22.2,22.21,4800.0
2007-05-09 14:35:00,22.21,22.25,22.21,22.24,4000.0,22.21,22.25,22.21,22.24,4000.0
2007-05-09 14:40:00,22.24,22.25,22.24,22.25,3600.0,22.24,22.25,22.24,22.25,3600.0
2007-05-09 14:45:00,22.25,22.26,22.21,22.25,9600.0,22.25,22.26,22.21,22.25,9600.0
2007-05-09 14:50:00,22.23,22.25,22.22,22.22,12800.0,22.23,22.25,22.22,22.22,12800.0
2007-05-09 14:55:00,22.25,22.27,22.25,22.27,6400.0,22.25,22.27,22.25,22.27,6400.0
2007-05-09 15:00:00,22.26,22.28,22.22,22.22,25600.0,22.26,22.28,22.22,22.22,25600.0
2007-05-09 15:05:00,22.22,22.26,22.22,22.25,11600.0,22.22,22.26,22.22,22.25,11600.0
2007-05-09 15:10:00,22.25,22.25,22.24,22.25,3600.0,22.25,22.25,22.24,22.25,3600.0
2007-05-09 15:15:00,22.25,22.25,22.24,22.24,3200.0,22.25,22.25,22.24,22.24,3200.0
2007-05-09 15:20:00,22.23,22.24,22.23,22.24,3200.0,22.23,22.24,22.23,22.24,3200.0
2007-05-09 15:25:00,22.24,22.24,22.24,22.24,5600.0,22.24,22.24,22.24,22.24,5600.0
2007-05-09 15:30:00,22.24,22.25,22.24,22.25,1600.0,22.24,22.25,22.24,22.25,1600.0
2007-05-09 15:35:00,22.23,22.25,22.23,22.25,6400.0,22.23,22.25,22.23,22.25,6400.0
2007-05-09 15:40:00,22.25,22.25,22.25,22.25,4400.0,22.25,22.25,22.25,22.25,4400.0
2007-05-09 15:45:00,22.24,22.25,22.24,22.24,2800.0,22.24,22.25,22.24,22.24,2800.0
2007-05-09 15:50:00,22.24,22.27,22.24,22.27,5600.0,22.24,22.27,22.24,22.27,5600.0
2007-05-09 15:55:00,22.25,22.27,22.25,22.25,9200.0,22.25,22.27,22.25,22.25,9200.0
2007-05-10 09:30:00,22.3,22.33,22.3,22.3,4800.0,22.3,22.33,22.3,22.3,4800.0
2007-05-10 09:35:00,22.3,22.32,22.23,22.26,14400.0,22.3,22.32,22.23,22.26,14400.0
2007-05-10 09:40:00,22.25,22.27,22.24,22.27,2400.0,22.25,22.27,22.24,22.27,2400.0
2007-05-10 09:45:00,22.26,22.3,22.24,22.25,14800.0,22.26,22.3,22.24,22.25,14800.0
2007-05-10 09:50:00,22.25,22.25,22.25,22.25,2400.0,22.25,22.25,22.25,22.25,2400.0
2007-05-10 09:55:00,22.25,22.3,22.25,22.3,5600.0,22.25,22.3,22.25,22.3,5600.0
2007-05-10 10:00:00,22.28,22.28,22.23,22.23,4800.0,22.28,22.28,22.23,22.23,4800.0
2007-05-10 10:05:00,22.23,22.23,22.21,22.22,6400.0,22.23,22.23,22.21,22.22,6400.0
2007-05-10 10:10:00,22.22,22.22,22.16,22.18,4000.0,22.22,22.22,22.16,22.18,4000.0
2007-05-10 10:15:00,22.18,22.22,22.18,22.22,2000.0,22.18,22.22,22.18,22.22,2000.0
2007-05-10 10:20:00,22.23,22.24,22.23,22.24,2800.0,22.23,22.24,22.23,22.24,2800.0
2007-05-10 10:25:00,22.25,22.25,22.25,22.25,800.0,22.25,22.25,22.25,22.25,800.0
2007-05-10 10:30:00,22.25,22.25,22.24,22.25,3600.0,22.25,22.25,22.24,22.25,3600.0
2007-05-10 10:35:00,22.24,22.25,22.24,22.25,8400.0,22.24,22.25,22.24,22.25,8400.0
2007-05-10 10:40:00,22.25,22.25,22.25,22.25,1600.0,22.25,22.25,22.25,22.25,1600.0
2007-05-10 10:45:00,22.25,22.28,22.25,22.27,10000.0,22.25,22.28,22.25,22.27,10000.0
2007-05-10 10:50:00,22.27,22.27,22.26,22.26,2000.0,22.27,22.27,22.26,22.26,2000.0
2007-05-10 10:55:00,22.24,22.24,22.21,22.21,1600.0,22.24,22.24,22.21,22.21,1600.0
2007-05-10 11:00:00,22.22,22.22,22.22,22.22,1600.0,22.22,22.22,22.22,22.22,1600.0
2007-05-10 11:05:00,22.21,22.22,22.21,22.22,2400.0,22.21,22.22,22.21,22.22,2400.0
2007-05-10 11:10:00,22.23,22.23,22.22,22.22,8800.0,22.23,22.23,22.22,22.22,8800.0
2007-05-10 11:15:00,22.2,22.2,22.18,22.18,3600.0,22.2,22.2,22.18,22.18,3600.0
2007-05-10 11:20:00,22.18,22.18,22.18,22.18,0.0,22.18,22.18,22.18,22.18,0.0
2007-05-10 11:25:00,22.16,22.16,22.15,22.15,2800.0,22.16,22.16,22.15,22.15,2800.0
2007-05-10 11:30:00,22.13,22.13,22.1,22.11,5600.0,22.13,22.13,22.1,22.11,5600.0
2007-05-10 11:35:00,22.11,22.14,22.11,22.14,2800.0,22.11,22.14,22.11,22.14,2800.0
2007-05-10 11:40:00,22.14,22.16,22.14,22.16,2000.0,22.14,22.16,22.14,22.16,2000.0
2007-05-10 11:45:00,22.15,22.15,22.15,22.15,800.0,22.15,22.15,22.15,22.15,800.0
2007-05-10 11:50:00,22.15,22.15,22.14,22.15,4800.0,22.15,22.15,22.14,22.15,4800.0
2007-05-10 11:55:00,22.15,22.15,22.14,22.14,6400.0,22.15,22.15,22.14,22.14,6400.0
2007-05-10 12:00:00,22.14,22.15,22.12,22.12,10800.0,22.14,22.15,22.12,22.12,10800.0
2007-05-10 12:05:00,22.13,22.13,22.08,22.08,4400.0,22.13,22.13,22.08,22.08,4400.0
2007-05-10 12:10:00,22.08,22.08,22.04,22.04,6000.0,22.08,22.08,22.04,22.04,6000.0
2007-05-10 12:15:00,22.04,22.04,22.02,22.03,6000.0,22.04,22.04,22.02,22.03,6000.0
2007-05-10 12:20:00,22.04,22.05,21.99,22.01,21200.0,22.04,22.05,21.99,22.01,21200.0
2007-05-10 12:25:00,22.01,22.01,21.95,21.98,16400.0,22.01,22.01,21.95,21.98,16400.0
2007-05-10 12:30:00,22.0,22.03,22.0,22.03,4800.0,22.0,22.03,22.0,22.03,4800.0
2007-05-10 12:35:00,22.05,22.07,22.04,22.04,6800.0,22.05,22.07,22.04,22.04,6800.0
2007-05-10 12:40:00,22.07,22.07,22.04,22.04,3600.0,22.07,22.07,22.04,22.04,3600.0
2007-05-10 12:45:00,22.06,22.06,22.03,22.03,2000.0,22.06,22.06,22.03,22.03,2000.0
2007-05-10 12:50:00,22.04,22.04,22.03,22.04,2400.0,22.04,22.04,22.03,22.04,2400.0
2007-05-10 12:55:00,22.04,22.05,22.04,22.05,2800.0,22.04,22.05,22.04,22.05,2800.0
2007-05-10 13:00:00,22.05,22.05,22.02,22.02,4400.0,22.05,22.05,22.02,22.02,4400.0
2007-05-10 13:05:00,22.02,22.02,22.0,22.01,2000.0,22.02,22.02,22.0,22.01,2000.0
2007-05-10 13:10:00,22.01,22.01,22.0,22.0,2000.0,22.01,22.01,22.0,22.0,2000.0
2007-05-10 13:15:00,22.01,22.01,21.99,21.99,3600.0,22.01,22.01,21.99,21.99,3600.0
2007-05-10 13:20:00,22.0,22.03,22.0,22.03,6800.0,22.0,22.03,22.0,22.03,6800.0
2007-05-10 13:25:00,22.03,22.03,22.03,22.03,2400.0,22.03,22.03,22.03,22.03,2400.0
2007-05-10 13:30:00,22.04,22.04,22.01,22.03,8400.0,22.04,22.04,22.01,22.03,8400.0
2007-05-10 13:35:00,22.03,22.04,22.02,22.03,4800.0,22.03,22.04,22.02,22.03,4800.0
2007-05-10 13:40:00,22.03,22.03,22.02,22.02,1600.0,22.03,22.03,22.02,22.02,1600.0
2007-05-10 13:45:00,22.01,22.06,22.01,22.06,2800.0,22.01,22.06,22.01,22.06,2800.0
2007-05-10 13:50:00,22.05,22.11,22.05,22.11,4800.0,22.05,22.11,22.05,22.11,4800.0
2007-05-10 13:55:00,22.11,22.13,22.08,22.08,7200.0,22.11,22.13,22.08,22.08,7200.0
2007-05-10 14:00:00,22.09,22.09,22.06,22.08,6400.0,22.09,22.09,22.06,22.08,6400.0
2007-05-10 14:05:00,22.08,22.09,22.07,22.07,6000.0,22.08,22.09,22.07,22.07,6000.0
2007-05-10 14:10:00,22.08,22.08,22.04,22.04,2800.0,22.08,22.08,22.04,22.04,2800.0
2007-05-10 14:15:00,22.06,22.06,22.05,22.06,2800.0,22.06,22.06,22.05,22.06,2800.0
2007-05-10 14:20:00,22.06,22.09,22.06,22.09,2400.0,22.06,22.09,22.06,22.09,2400.0
2007-05-10 14:25:00,22.09,22.12,22.09,22.12,6000.0,22.09,22.12,22.09,22.12,6000.0
2007-05-10 14:30:00,22.12,22.12,22.11,22.11,1200.0,22.12,22.12,22.11,22.11,1200.0
2007-05-10 14:35:00,22.11,22.11,22.11,22.11,3600.0,22.11,22.11,22.11,22.11,3600.0
2007-05-10 14:40:00,22.12,22.13,22.12,22.13,4400.0,22.12,22.13,22.12,22.13,4400.0
2007-05-10 14:45:00,22.12,22.13,22.12,22.12,2000.0,22.12,22.13,22.12,22.12,2000.0
2007-05-10 14:50:00,22.13,22.17,22.13,22.16,13200.0,22.13,22.17,22.13,22.16,13200.0
2007-05-10 14:55:00,22.15,22.15,22.13,22.13,1200.0,22.15,22.15,22.13,22.13,1200.0
2007-05-10 15:00:00,22.12,22.12,22.07,22.08,16000.0,22.12,22.12,22.07,22.08,16000.0
2007-05-10 15:05:00,22.06,22.06,22.03,22.03,4000.0,22.06,22.06,22.03,22.03,4000.0
2007-05-10 15:10:00,22.0,22.03,22.0,22.03,6800.0,22.0,22.03,22.0,22.03,6800.0
2007-05-10 15:15:00,22.04,22.05,22.03,22.04,2800.0,22.04,22.05,22.03,22.04,2800.0
2007-05-10 15:20:00,22.04,22.05,22.04,22.05,6000.0,22.04,22.05,22.04,22.05,6000.0
2007-05-10 15:25:00,22.04,22.04,22.0,22.02,5600.0,22.04,22.04,22.0,22.02,5600.0
2007-05-10 15:30:00,22.0,22.0,21.98,21.98,6800.0,22.0,22.0,21.98,21.98,6800.0
2007-05-10 15:35:00,21.98,22.01,21.98,22.0,9600.0,21.98,22.01,21.98,22.0,9600.0
2007-05-10 15:40:00,22.0,22.0,21.98,21.98,6000.0,22.0,22.0,21.98,21.98,6000.0
2007-05-10 15:45:00,21.98,21.99,21.98,21.99,5200.0,21.98,21.99,21.98,21.99,5200.0
2007-05-10 15:50:00,21.99,22.0,21.98,21.99,20800.0,21.99,22.0,21.98,21.99,20800.0
2007-05-10 15:55:00,22.0,22.0,21.98,21.98,4400.0,22.0,22.0,21.98,21.98,4400.0
2007-05-11 09:45:00,22.22,22.22,21.98,22.18,4800.0,22.22,22.22,21.98,22.18,4800.0
2007-05-11 09:50:00,22.19,22.22,22.01,22.01,14800.0,22.19,22.22,22.01,22.01,14800.0
2007-05-11 09:55:00,22.21,22.21,21.96,22.03,7600.0,22.21,22.21,21.96,22.03,7600.0
2007-05-11 10:00:00,22.02,22.02,21.99,22.01,5200.0,22.02,22.02,21.99,22.01,5200.0
2007-05-11 10:05:00,21.99,21.99,21.93,21.93,14800.0,21.99,21.99,21.93,21.93,14800.0
2007-05-11 10:10:00,21.95,21.96,21.93,21.96,5200.0,21.95,21.96,21.93,21.96,5200.0
2007-05-11 10:15:00,22.0,22.02,21.99,22.02,2400.0,22.0,22.02,21.99,22.02,2400.0
2007-05-11 10:20:00,22.02,22.03,22.02,22.03,1200.0,22.02,22.03,22.02,22.03,1200.0
2007-05-11 10:25:00,22.04,22.12,22.04,22.11,6000.0,22.04,22.12,22.04,22.11,6000.0
2007-05-11 10:30:00,22.1,22.1,22.07,22.1,8800.0,22.1,22.1,22.07,22.1,8800.0
2007-05-11 10:35:00,22.09,22.11,22.09,22.11,1600.0,22.09,22.11,22.09,22.11,1600.0
2007-05-11 10:40:00,22.1,22.11,22.04,22.04,9600.0,22.1,22.11,22.04,22.04,9600.0
2007-05-11 10:45:00,22.04,22.04,22.01,22.01,3600.0,22.04,22.04,22.01,22.01,3600.0
2007-05-11 10:50:00,22.02,22.04,22.02,22.04,3600.0,22.02,22.04,22.02,22.04,3600.0
2007-05-11 10:55:00,22.04,22.05,22.03,22.04,3600.0,22.04,22.05,22.03,22.04,3600.0
2007-05-11 11:00:00,22.03,22.09,22.03,22.09,3600.0,22.03,22.09,22.03,22.09,3600.0
2007-05-11 11:05:00,22.09,22.1,22.06,22.06,5600.0,22.09,22.1,22.06,22.06,5600.0
2007-05-11 11:10:00,22.08,22.1,22.06,22.06,5600.0,22.08,22.1,22.06,22.06,5600.0
2007-05-11 11:15:00,22.08,22.09,22.08,22.09,800.0,22.08,22.09,22.08,22.09,800.0
2007-05-11 11:20:00,22.09,22.1,22.06,22.06,8000.0,22.09,22.1,22.06,22.06,8000.0
2007-05-11 11:25:00,22.06,22.08,22.06,22.08,2800.0,22.06,22.08,22.06,22.08,2800.0
2007-05-11 11:30:00,22.09,22.1,22.07,22.09,6800.0,22.09,22.1,22.07,22.09,6800.0
2007-05-11 11:35:00,22.09,22.09,22.07,22.07,3200.0,22.09,22.09,22.07,22.07,3200.0
2007-05-11 11:40:00,22.07,22.07,22.05,22.06,6400.0,22.07,22.07,22.05,22.06,6400.0
2007-05-11 11:45:00,22.06,22.09,22.06,22.09,4400.0,22.06,22.09,22.06,22.09,4400.0
2007-05-11 11:50:00,22.08,22.11,22.08,22.11,4800.0,22.08,22.11,22.08,22.11,4800.0
2007-05-11 11:55:00,22.11,22.13,22.11,22.13,11200.0,22.11,22.13,22.11,22.13,11200.0
2007-05-11 12:00:00,22.14,22.18,22.14,22.16,10800.0,22.14,22.18,22.14,22.16,10800.0
2007-05-11 12:05:00,22.16,22.16,22.12,22.14,8400.0,22.16,22.16,22.12,22.14,8400.0
2007-05-11 12:10:00,22.13,22.16,22.13,22.15,3200.0,22.13,22.16,22.13,22.15,3200.0
2007-05-11 12:15:00,22.14,22.14,22.11,22.14,7200.0,22.14,22.14,22.11,22.14,7200.0
2007-05-11 12:20:00,22.14,22.15,22.14,22.15,1600.0,22.14,22.15,22.14,22.15,1600.0
2007-05-11 12:25:00,22.15,22.15,22.14,22.14,2000.0,22.15,22.15,22.14,22.14,2000.0
2007-05-11 12:30:00,22.12,22.12,22.09,22.09,3600.0,22.12,22.12,22.09,22.09,3600.0
2007-05-11 12:35:00,22.09,22.15,22.09,22.15,4800.0,22.09,22.15,22.09,22.15,4800.0
2007-05-11 12:40:00,22.16,22.16,22.16,22.16,400.0,22.16,22.16,22.16,22.16,400.0
2007-05-11 12:45:00,22.16,22.18,22.14,22.14,8400.0,22.16,22.18,22.14,22.14,8400.0
2007-05-11 12:50:00,22.13,22.13,22.09,22.09,2800.0,22.13,22.13,22.09,22.09,2800.0
2007-05-11 12:55:00,22.09,22.09,22.06,22.06,3600.0,22.09,22.09,22.06,22.06,3600.0
2007-05-11 13:00:00,22.06,22.12,22.06,22.12,6000.0,22.06,22.12,22.06,22.12,6000.0
2007-05-11 13:05:00,22.11,22.12,22.11,22.12,2400.0,22.11,22.12,22.11,22.12,2400.0
2007-05-11 13:10:00,22.14,22.14,22.14,22.14,1200.0,22.14,22.14,22.14,22.14,1200.0
2007-05-11 13:15:00,22.16,22.17,22.16,22.17,2400.0,22.16,22.17,22.16,22.17,2400.0
2007-05-11 13:20:00,22.18,22.21,22.18,22.21,11600.0,22.18,22.21,22.18,22.21,11600.0
2007-05-11 13:25:00,22.21,22.21,22.21,22.21,800.0,22.21,22.21,22.21,22.21,800.0
2007-05-11 13:30:00,22.21,22.21,22.19,22.19,2800.0,22.21,22.21,22.19,22.19,2800.0
2007-05-11 13:35:00,22.16,22.17,22.11,22.11,7600.0,22.16,22.17,22.11,22.11,7600.0
2007-05-11 13:40:00,22.11,22.11,22.08,22.08,5200.0,22.11,22.11,22.08,22.08,5200.0
2007-05-11 13:45:00,22.08,22.08,22.03,22.04,6800.0,22.08,22.08,22.03,22.04,6800.0
2007-05-11 13:50:00,22.05,22.07,22.05,22.06,3600.0,22.05,22.07,22.05,22.06,3600.0
2007-05-11 13:55:00,22.07,22.07,22.05,22.07,4000.0,22.07,22.07,22.05,22.07,4000.0
2007-05-11 14:00:00,22.1,22.12,22.1,22.12,2000.0,22.1,22.12,22.1,22.12,2000.0
2007-05-11 14:05:00,22.13,22.16,22.13,22.14,2800.0,22.13,22.16,22.13,22.14,2800.0
2007-05-11 14:10:00,22.16,22.16,22.14,22.16,2000.0,22.16,22.16,22.14,22.16,2000.0
2007-05-11 14:15:00,22.17,22.18,22.15,22.15,6400.0,22.17,22.18,22.15,22.15,6400.0
2007-05-11 14:20:00,22.14,22.14,22.12,22.12,3200.0,22.14,22.14,22.12,22.12,3200.0
2007-05-11 14:25:00,22.12,22.16,22.12,22.16,6000.0,22.12,22.16,22.12,22.16,6000.0
2007-05-11 14:30:00,22.17,22.17,22.14,22.15,4800.0,22.17,22.17,22.14,22.15,4800.0
2007-05-11 14:35:00,22.12,22.13,22.12,22.13,3600.0,22.12,22.13,22.12,22.13,3600.0
2007-05-11 14:40:00,22.15,22.15,22.14,22.14,4400.0,22.15,22.15,22.14,22.14,4400.0
2007-05-11 14:45:00,22.15,22.15,22.14,22.14,2000.0,22.15,22.15,22.14,22.14,2000.0
2007-05-11 14:50:00,22.12,22.13,22.12,22.13,3200.0,22.12,22.13,22.12,22.13,3200.0
2007-05-11 14:55:00,22.12,22.12,22.11,22.11,5200.0,22.12,22.12,22.11,22.11,5200.0
2007-05-11 15:00:00,22.12,22.13,22.11,22.13,6400.0,22.12,22.13,22.11,22.13,6400.0
2007-05-11 15:05:00,22.14,22.14,22.12,22.12,4400.0,22.14,22.14,22.12,22.12,4400.0
2007-05-11 15:10:00,22.11,22.14,22.11,22.14,10000.0,22.11,22.14,22.11,22.14,10000.0
2007-05-11 15:15:00,22.13,22.14,22.13,22.13,2800.0,22.13,22.14,22.13,22.13,2800.0
2007-05-11 15:20:00,22.14,22.14,22.14,22.14,2000.0,22.14,22.14,22.14,22.14,2000.0
2007-05-11 15:25:00,22.14,22.14,22.14,22.14,3200.0,22.14,22.14,22.14,22.14,3200.0
2007-05-11 15:30:00,22.16,22.19,22.16,22.16,8400.0,22.16,22.19,22.16,22.16,8400.0
2007-05-11 15:35:00,22.16,22.16,22.14,22.16,6000.0,22.16,22.16,22.14,22.16,6000.0
2007-05-11 15:40:00,22.15,22.16,22.14,22.15,3600.0,22.15,22.16,22.14,22.15,3600.0
2007-05-11 15:45:00,22.15,22.18,22.15,22.18,6800.0,22.15,22.18,22.15,22.18,6800.0
2007-05-11 15:50:00,22.17,22.17,22.16,22.17,7200.0,22.17,22.17,22.16,22.17,7200.0
2007-05-11 15:55:00,22.18,22.24,22.18,22.24,42800.0,22.18,22.24,22.18,22.24,42800.0
2007-05-14 09:30:00,22.26,22.26,22.24,22.24,1200.0,22.26,22.26,22.24,22.24,1200.0
2007-05-14 09:35:00,22.24,22.29,22.24,22.29,1200.0,22.24,22.29,22.24,22.29,1200.0
2007-05-14 09:40:00,22.29,22.29,22.29,22.29,0.0,22.29,22.29,22.29,22.29,0.0
2007-05-14 09:45:00,22.29,22.29,22.29,22.29,0.0,22.29,22.29,22.29,22.29,0.0
2007-05-14 09:50:00,22.26,22.26,22.26,22.26,1600.0,22.26,22.26,22.26,22.26,1600.0
2007-05-14 09:55:00,22.25,22.28,22.25,22.28,1600.0,22.25,22.28,22.25,22.28,1600.0
2007-05-14 10:00:00,22.28,22.28,22.26,22.26,2000.0,22.28,22.28,22.26,22.26,2000.0
2007-05-14 10:05:00,22.24,22.24,22.24,22.24,800.0,22.24,22.24,22.24,22.24,800.0
2007-05-14 10:10:00,22.23,22.25,22.23,22.25,800.0,22.23,22.25,22.23,22.25,800.0
2007-05-14 10:15:00,22.25,22.29,22.25,22.29,7200.0,22.25,22.29,22.25,22.29,7200.0
2007-05-14 10:20:00,22.29,22.29,22.29,22.29,0.0,22.29,22.29,22.29,22.29,0.0
2007-05-14 10:25:00,22.31,22.33,22.3,22.33,3200.0,22.31,22.33,22.3,22.33,3200.0
2007-05-14 10:30:00,22.33,22.33,22.32,22.33,2800.0,22.33,22.33,22.32,22.33,2800.0
2007-05-14 10:35:00,22.33,22.33,22.31,22.32,8400.0,22.33,22.33,22.31,22.32,8400.0
2007-05-14 10:40:00,22.31,22.32,22.31,22.32,5600.0,22.31,22.32,22.31,22.32,5600.0
2007-05-14 10:45:00,22.32,22.32,22.32,22.32,1200.0,22.32,22.32,22.32,22.32,1200.0
2007-05-14 10:50:00,22.32,22.32,22.3,22.3,2000.0,22.32,22.32,22.3,22.3,2000.0
2007-05-14 10:55:00,22.31,22.32,22.31,22.32,6800.0,22.31,22.32,22.31,22.32,6800.0
2007-05-14 11:00:00,22.31,22.32,22.28,22.28,5600.0,22.31,22.32,22.28,22.28,5600.0
2007-05-14 11:05:00,22.27,22.28,22.22,22.22,6000.0,22.27,22.28,22.22,22.22,6000.0
2007-05-14 11:10:00,22.24,22.28,22.24,22.28,4400.0,22.24,22.28,22.24,22.28,4400.0
2007-05-14 11:15:00,22.29,22.29,22.29,22.29,1200.0,22.29,22.29,22.29,22.29,1200.0
2007-05-14 11:20:00,22.3,22.31,22.3,22.31,2400.0,22.3,22.31,22.3,22.31,2400.0
2007-05-14 11:25:00,22.32,22.32,22.3,22.3,3600.0,22.32,22.32,22.3,22.3,3600.0
2007-05-14 11:30:00,22.27,22.28,22.27,22.27,2400.0,22.27,22.28,22.27,22.27,2400.0
2007-05-14 11:35:00,22.27,22.27,22.24,22.24,4000.0,22.27,22.27,22.24,22.24,4000.0
2007-05-14 11:40:00,22.26,22.26,22.25,22.25,4400.0,22.26,22.26,22.25,22.25,4400.0
2007-05-14 11:45:00,22.25,22.25,22.25,22.25,4400.0,22.25,22.25,22.25,22.25,4400.0
2007-05-14 11:50:00,22.27,22.27,22.26,22.27,1600.0,22.27,22.27,22.26,22.27,1600.0
2007-05-14 11:55:00,22.26,22.27,22.26,22.26,3600.0,22.26,22.27,22.26,22.26,3600.0
2007-05-14 12:00:00,22.24,22.25,22.24,22.24,3200.0,22.24,22.25,22.24,22.24,3200.0
2007-05-14 12:05:00,22.22,22.23,22.22,22.23,3200.0,22.22,22.23,22.22,22.23,3200.0
2007-05-14 12:10:00,22.23,22.24,22.23,22.24,1600.0,22.23,22.24,22.23,22.24,1600.0
2007-05-14 12:15:00,22.23,22.23,22.22,22.22,1600.0,22.23,22.23,22.22,22.22,1600.0
2007-05-14 12:20:00,22.22,22.22,22.2,22.2,2400.0,22.22,22.22,22.2,22.2,2400.0
2007-05-14 12:25:00,22.19,22.2,22.18,22.18,1600.0,22.19,22.2,22.18,22.18,1600.0
2007-05-14 12:30:00,22.19,22.19,22.18,22.18,3600.0,22.19,22.19,22.18,22.18,3600.0
2007-05-14 12:35:00,22.19,22.19,22.18,22.19,3600.0,22.19,22.19,22.18,22.19,3600.0
2007-05-14 12:40:00,22.18,22.19,22.18,22.19,3600.0,22.18,22.19,22.18,22.19,3600.0
2007-05-14 12:45:00,22.18,22.19,22.18,22.19,6000.0,22.18,22.19,22.18,22.19,6000.0
2007-05-14 12:50:00,22.18,22.19,22.18,22.19,3600.0,22.18,22.19,22.18,22.19,3600.0
2007-05-14 12:55:00,22.17,22.17,22.15,22.15,1600.0,22.17,22.17,22.15,22.15,1600.0
2007-05-14 13:00:00,22.14,22.15,22.13,22.13,3600.0,22.14,22.15,22.13,22.13,3600.0
2007-05-14 13:05:00,22.13,22.13,22.13,22.13,0.0,22.13,22.13,22.13,22.13,0.0
2007-05-14 13:10:00,22.13,22.13,22.11,22.12,6000.0,22.13,22.13,22.11,22.12,6000.0
2007-05-14 13:15:00,22.14,22.14,22.1,22.1,2800.0,22.14,22.14,22.1,22.1,2800.0
2007-05-14 13:20:00,22.1,22.1,22.09,22.1,2000.0,22.1,22.1,22.09,22.1,2000.0
2007-05-14 13:25:00,22.1,22.1,22.08,22.08,3200.0,22.1,22.1,22.08,22.08,3200.0
2007-05-14 13:30:00,22.06,22.08,22.06,22.07,2400.0,22.06,22.08,22.06,22.07,2400.0
2007-05-14 13:35:00,22.07,22.07,22.03,22.04,7600.0,22.07,22.07,22.03,22.04,7600.0
2007-05-14 13:40:00,22.04,22.04,22.04,22.04,2400.0,22.04,22.04,22.04,22.04,2400.0
2007-05-14 13:45:00,22.04,22.06,22.04,22.06,4800.0,22.04,22.06,22.04,22.06,4800.0
2007-05-14 13:50:00,22.06,22.06,22.06,22.06,0.0,22.06,22.06,22.06,22.06,0.0
2007-05-14 13:55:00,22.06,22.08,22.06,22.08,3600.0,22.06,22.08,22.06,22.08,3600.0
2007-05-14 14:00:00,22.08,22.08,22.07,22.08,2000.0,22.08,22.08,22.07,22.08,2000.0
2007-05-14 14:05:00,22.06,22.1,22.06,22.09,6000.0,22.06,22.1,22.06,22.09,6000.0
2007-05-14 14:10:00,22.09,22.09,22.04,22.04,5600.0,22.09,22.09,22.04,22.04,5600.0
2007-05-14 14:15:00,22.04,22.04,22.0,22.03,4800.0,22.04,22.04,22.0,22.03,4800.0
2007-05-14 14:20:00,22.01,22.01,22.01,22.01,1200.0,22.01,22.01,22.01,22.01,1200.0
2007-05-14 14:25:00,22.04,22.06,22.03,22.06,1600.0,22.04,22.06,22.03,22.06,1600.0
2007-05-14 14:30:00,22.05,22.05,22.05,22.05,5200.0,22.05,22.05,22.05,22.05,5200.0
2007-05-14 14:35:00,22.06,22.06,22.06,22.06,400.0,22.06,22.06,22.06,22.06,400.0
2007-05-14 14:40:00,22.06,22.06,22.06,22.06,1200.0,22.06,22.06,22.06,22.06,1200.0
2007-05-14 14:45:00,22.09,22.13,22.09,22.11,3200.0,22.09,22.13,22.09,22.11,3200.0
2007-05-14 14:50:00,22.12,22.15,22.1,22.12,8800.0,22.12,22.15,22.1,22.12,8800.0
2007-05-14 14:55:00,22.1,22.1,22.1,22.1,800.0,22.1,22.1,22.1,22.1,800.0
2007-05-14 15:00:00,22.09,22.09,22.03,22.08,13200.0,22.09,22.09,22.03,22.08,13200.0
2007-05-14 15:05:00,22.1,22.11,22.1,22.11,1600.0,22.1,22.11,22.1,22.11,1600.0
2007-05-14 15:10:00,22.11,22.11,22.09,22.09,3200.0,22.11,22.11,22.09,22.09,3200.0
2007-05-14 15:15:00,22.09,22.1,22.07,22.09,6800.0,22.09,22.1,22.07,22.09,6800.0
2007-05-14 15:20:00,22.1,22.13,22.09,22.13,4400.0,22.1,22.13,22.09,22.13,4400.0
2007-05-14 15:25:00,22.14,22.14,22.12,22.12,2400.0,22.14,22.14,22.12,22.12,2400.0
2007-05-14 15:30:00,22.14,22.17,22.14,22.17,8400.0,22.14,22.17,22.14,22.17,8400.0
2007-05-14 15:35:00,22.15,22.15,22.09,22.09,3600.0,22.15,22.15,22.09,22.09,3600.0
2007-05-14 15:40:00,22.09,22.09,22.09,22.09,800.0,22.09,22.09,22.09,22.09,800.0
2007-05-14 15:45:00,22.09,22.11,22.09,22.11,2400.0,22.09,22.11,22.09,22.11,2400.0
2007-05-14 15:50:00,22.1,22.1,22.06,22.06,5600.0,22.1,22.1,22.06,22.06,5600.0
2007-05-14 15:55:00,22.06,22.1,22.06,22.07,6400.0,22.06,22.1,22.06,22.07,6400.0
2007-05-15 09:30:00,22.05,22.05,21.99,22.01,6000.0,22.05,22.05,21.99,22.01,6000.0
2007-05-15 09:35:00,22.0,22.0,21.93,21.97,11200.0,22.0,22.0,21.93,21.97,11200.0
2007-05-15 09:40:00,21.97,21.98,21.95,21.95,3600.0,21.97,21.98,21.95,21.95,3600.0
2007-05-15 09:45:00,21.94,21.95,21.92,21.95,3200.0,21.94,21.95,21.92,21.95,3200.0
2007-05-15 09:50:00,21.94,21.98,21.94,21.98,4000.0,21.94,21.98,21.94,21.98,4000.0
2007-05-15 09:55:00,22.0,22.0,21.98,21.98,2000.0,22.0,22.0,21.98,21.98,2000.0
2007-05-15 10:00:00,21.98,21.98,21.93,21.95,4000.0,21.98,21.98,21.93,21.95,4000.0
2007-05-15 10:05:00,22.01,22.03,22.01,22.03,2800.0,22.01,22.03,22.01,22.03,2800.0
2007-05-15 10:10:00,22.02,22.02,22.02,22.02,1600.0,22.02,22.02,22.02,22.02,1600.0
2007-05-15 10:15:00,22.08,22.1,22.08,22.1,800.0,22.08,22.1,22.08,22.1,800.0
2007-05-15 10:20:00,22.1,22.1,22.08,22.08,2000.0,22.1,22.1,22.08,22.08,2000.0
2007-05-15 10:25:00,22.09,22.09,22.09,22.09,400.0,22.09,22.09,22.09,22.09,400.0
2007-05-15 10:30:00,22.08,22.08,22.04,22.06,8800.0,22.08,22.08,22.04,22.06,8800.0
2007-05-15 10:35:00,22.07,22.07,22.05,22.07,1200.0,22.07,22.07,22.05,22.07,1200.0
2007-05-15 10:40:00,22.08,22.08,22.06,22.06,800.0,22.08,22.08,22.06,22.06,800.0
2007-05-15 10:45:00,22.06,22.07,22.06,22.07,800.0,22.06,22.07,22.06,22.07,800.0
2007-05-15 10:50:00,22.07,22.07,22.07,22.07,800.0,22.07,22.07,22.07,22.07,800.0
2007-05-15 10:55:00,22.07,22.07,22.05,22.05,5200.0,22.07,22.07,22.05,22.05,5200.0
2007-05-15 11:00:00,22.02,22.05,22.0,22.05,5200.0,22.02,22.05,22.0,22.05,5200.0
2007-05-15 11:05:00,22.05,22.05,22.05,22.05,400.0,22.05,22.05,22.05,22.05,400.0
2007-05-15 11:10:00,22.03,22.03,22.03,22.03,2400.0,22.03,22.03,22.03,22.03,2400.0
2007-05-15 11:15:00,22.04,22.06,22.04,22.06,1600.0,22.04,22.06,22.04,22.06,1600.0
2007-05-15 11:20:00,22.06,22.12,22.06,22.11,7200.0,22.06,22.12,22.06,22.11,7200.0
2007-05-15 11:25:00,22.15,22.16,22.12,22.13,8000.0,22.15,22.16,22.12,22.13,8000.0
2007-05-15 11:30:00,22.11,22.13,22.11,22.13,3600.0,22.11,22.13,22.11,22.13,3600.0
2007-05-15 11:35:00,22.15,22.21,22.15,22.2,2400.0,22.15,22.21,22.15,22.2,2400.0
2007-05-15 11:40:00,22.19,22.21,22.19,22.19,3600.0,22.19,22.21,22.19,22.19,3600.0
2007-05-15 11:45:00,22.19,22.19,22.19,22.19,0.0,22.19,22.19,22.19,22.19,0.0
2007-05-15 11:50:00,22.18,22.18,22.17,22.17,1200.0,22.18,22.18,22.17,22.17,1200.0
2007-05-15 11:55:00,22.18,22.2,22.17,22.2,4400.0,22.18,22.2,22.17,22.2,4400.0
2007-05-15 12:00:00,22.2,22.2,22.18,22.18,800.0,22.2,22.2,22.18,22.18,800.0
2007-05-15 12:05:00,22.18,22.18,22.14,22.14,2800.0,22.18,22.18,22.14,22.14,2800.0
2007-05-15 12:10:00,22.13,22.13,22.13,22.13,1200.0,22.13,22.13,22.13,22.13,1200.0
2007-05-15 12:15:00,22.16,22.16,22.09,22.11,5200.0,22.16,22.16,22.09,22.11,5200.0
2007-05-15 12:20:00,22.09,22.09,22.02,22.04,10800.0,22.09,22.09,22.02,22.04,10800.0
2007-05-15 12:25:00,22.07,22.07,22.06,22.06,2400.0,22.07,22.07,22.06,22.06,2400.0
2007-05-15 12:30:00,22.06,22.06,22.06,22.06,0.0,22.06,22.06,22.06,22.06,0.0
2007-05-15 12:35:00,22.07,22.07,22.07,22.07,400.0,22.07,22.07,22.07,22.07,400.0
2007-05-15 12:40:00,22.05,22.06,22.05,22.06,1600.0,22.05,22.06,22.05,22.06,1600.0
2007-05-15 12:45:00,22.06,22.06,22.03,22.03,4800.0,22.06,22.06,22.03,22.03,4800.0
2007-05-15 12:50:00,22.02,22.02,22.01,22.02,3600.0,22.02,22.02,22.01,22.02,3600.0
2007-05-15 12:55:00,22.02,22.02,22.0,22.02,1600.0,22.02,22.02,22.0,22.02,1600.0
2007-05-15 13:00:00,21.99,21.99,21.93,21.94,4400.0,21.99,21.99,21.93,21.94,4400.0
2007-05-15 13:05:00,21.94,21.95,21.93,21.95,5600.0,21.94,21.95,21.93,21.95,5600.0
2007-05-15 13:10:00,21.98,22.0,21.98,22.0,2000.0,21.98,22.0,21.98,22.0,2000.0
2007-05-15 13:15:00,21.99,22.0,21.99,22.0,1600.0,21.99,22.0,21.99,22.0,1600.0
2007-05-15 13:20:00,22.01,22.01,22.01,22.01,2400.0,22.01,22.01,22.01,22.01,2400.0
2007-05-15 13:25:00,22.02,22.02,22.0,22.0,7200.0,22.02,22.02,22.0,22.0,7200.0
2007-05-15 13:30:00,21.98,21.99,21.98,21.99,1600.0,21.98,21.99,21.98,21.99,1600.0
2007-05-15 13:35:00,21.96,21.96,21.95,21.95,3200.0,21.96,21.96,21.95,21.95,3200.0
2007-05-15 13:40:00,21.94,21.94,21.93,21.93,1200.0,21.94,21.94,21.93,21.93,1200.0
2007-05-15 13:45:00,21.94,21.94,21.93,21.93,3200.0,21.94,21.94,21.93,21.93,3200.0
2007-05-15 13:50:00,21.92,21.93,21.92,21.93,1600.0,21.92,21.93,21.92,21.93,1600.0
2007-05-15 13:55:00,21.92,21.93,21.92,21.93,1200.0,21.92,21.93,21.92,21.93,1200.0
2007-05-15 14:00:00,21.93,21.96,21.93,21.96,5200.0,21.93,21.96,21.93,21.96,5200.0
2007-05-15 14:05:00,21.95,21.95,21.95,21.95,2400.0,21.95,21.95,21.95,21.95,2400.0
2007-05-15 14:10:00,21.95,21.97,21.95,21.97,2400.0,21.95,21.97,21.95,21.97,2400.0
2007-05-15 14:15:00,21.96,21.97,21.96,21.97,2800.0,21.96,21.97,21.96,21.97,2800.0
2007-05-15 14:20:00,21.99,21.99,21.98,21.98,1200.0,21.99,21.99,21.98,21.98,1200.0
2007-05-15 14:25:00,21.99,22.03,21.99,22.03,7600.0,21.99,22.03,21.99,22.03,7600.0
2007-05-15 14:30:00,22.01,22.01,22.0,22.0,2400.0,22.01,22.01,22.0,22.0,2400.0
2007-05-15 14:35:00,21.99,21.99,21.93,21.93,4800.0,21.99,21.99,21.93,21.93,4800.0
2007-05-15 14:40:00,21.92,21.92,21.91,21.91,1200.0,21.92,21.92,21.91,21.91,1200.0
2007-05-15 14:45:00,21.9,21.9,21.82,21.83,13600.0,21.9,21.9,21.82,21.83,13600.0
2007-05-15 14:50:00,21.84,21.86,21.83,21.84,7200.0,21.84,21.86,21.83,21.84,7200.0
2007-05-15 14:55:00,21.84,21.85,21.84,21.84,2000.0,21.84,21.85,21.84,21.84,2000.0
2007-05-15 15:00:00,21.87,21.92,21.87,21.91,8800.0,21.87,21.92,21.87,21.91,8800.0
2007-05-15 15:05:00,21.91,21.91,21.88,21.89,3200.0,21.91,21.91,21.88,21.89,3200.0
2007-05-15 15:10:00,21.89,21.89,21.86,21.87,3600.0,21.89,21.89,21.86,21.87,3600.0
2007-05-15 15:15:00,21.87,21.88,21.87,21.88,3600.0,21.87,21.88,21.87,21.88,3600.0
2007-05-15 15:20:00,21.88,21.88,21.84,21.85,37600.0,21.88,21.88,21.84,21.85,37600.0
2007-05-15 15:25:00,21.86,21.9,21.86,21.87,12000.0,21.86,21.9,21.86,21.87,12000.0
2007-05-15 15:30:00,21.87,21.87,21.85,21.85,4400.0,21.87,21.87,21.85,21.85,4400.0
2007-05-15 15:35:00,21.86,21.87,21.83,21.85,11600.0,21.86,21.87,21.83,21.85,11600.0
2007-05-15 15:40:00,21.86,21.86,21.83,21.83,2400.0,21.86,21.86,21.83,21.83,2400.0
2007-05-15 15:45:00,21.83,21.84,21.8,21.81,10800.0,21.83,21.84,21.8,21.81,10800.0
2007-05-15 15:50:00,21.81,21.82,21.79,21.79,17600.0,21.81,21.82,21.79,21.79,17600.0
2007-05-15 15:55:00,21.78,21.83,21.77,21.82,13200.0,21.78,21.83,21.77,21.82,13200.0
2007-05-16 09:30:00,21.79,21.81,21.79,21.81,3600.0,21.79,21.81,21.79,21.81,3600.0
2007-05-16 09:35:00,21.9,21.9,21.81,21.86,6800.0,21.9,21.9,21.81,21.86,6800.0
2007-05-16 09:40:00,21.87,21.87,21.77,21.77,14400.0,21.87,21.87,21.77,21.77,14400.0
2007-05-16 09:45:00,21.8,21.8,21.8,21.8,2400.0,21.8,21.8,21.8,21.8,2400.0
2007-05-16 09:50:00,21.8,21.83,21.8,21.83,3600.0,21.8,21.83,21.8,21.83,3600.0
2007-05-16 09:55:00,21.83,21.86,21.82,21.82,2400.0,21.83,21.86,21.82,21.82,2400.0
2007-05-16 10:00:00,21.85,21.85,21.85,21.85,400.0,21.85,21.85,21.85,21.85,400.0
2007-05-16 10:05:00,21.86,21.92,21.85,21.92,3600.0,21.86,21.92,21.85,21.92,3600.0
2007-05-16 10:10:00,21.94,21.94,21.93,21.94,2800.0,21.94,21.94,21.93,21.94,2800.0
2007-05-16 10:15:00,21.95,21.95,21.92,21.92,5200.0,21.95,21.95,21.92,21.92,5200.0
2007-05-16 10:20:00,21.91,21.91,21.91,21.91,400.0,21.91,21.91,21.91,21.91,400.0
2007-05-16 10:25:00,21.91,21.92,21.91,21.91,2400.0,21.91,21.92,21.91,21.91,2400.0
2007-05-16 10:30:00,21.91,21.91,21.81,21.81,7600.0,21.91,21.91,21.81,21.81,7600.0
2007-05-16 10:35:00,21.81,21.81,21.8,21.8,3600.0,21.81,21.81,21.8,21.8,3600.0
2007-05-16 10:40:00,21.81,21.81,21.8,21.8,2400.0,21.81,21.81,21.8,21.8,2400.0
2007-05-16 10:45:00,21.79,21.79,21.76,21.76,4400.0,21.79,21.79,21.76,21.76,4400.0
2007-05-16 10:50:00,21.75,21.75,21.74,21.75,2400.0,21.75,21.75,21.74,21.75,2400.0
2007-05-16 10:55:00,21.75,21.75,21.73,21.74,3200.0,21.75,21.75,21.73,21.74,3200.0
2007-05-16 11:00:00,21.74,21.76,21.73,21.76,6400.0,21.74,21.76,21.73,21.76,6400.0
2007-05-16 11:05:00,21.76,21.76,21.75,21.75,800.0,21.76,21.76,21.75,21.75,800.0
2007-05-16 11:10:00,21.75,21.75,21.71,21.71,5200.0,21.75,21.75,21.71,21.71,5200.0
2007-05-16 11:15:00,21.71,21.71,21.7,21.71,2000.0,21.71,21.71,21.7,21.71,2000.0
2007-05-16 11:20:00,21.72,21.73,21.72,21.73,800.0,21.72,21.73,21.72,21.73,800.0
2007-05-16 11:25:00,21.74,21.75,21.74,21.74,2000.0,21.74,21.75,21.74,21.74,2000.0
2007-05-16 11:30:00,21.74,21.74,21.72,21.72,5200.0,21.74,21.74,21.72,21.72,5200.0
2007-05-16 11:35:00,21.73,21.74,21.72,21.74,2800.0,21.73,21.74,21.72,21.74,2800.0
2007-05-16 11:40:00,21.73,21.73,21.73,21.73,800.0,21.73,21.73,21.73,21.73,800.0
2007-05-16 11:45:00,21.73,21.76,21.73,21.75,4800.0,21.73,21.76,21.73,21.75,4800.0
2007-05-16 11:50:00,21.75,21.75,21.74,21.74,2000.0,21.75,21.75,21.74,21.74,2000.0
2007-05-16 11:55:00,21.74,21.76,21.74,21.76,2400.0,21.74,21.76,21.74,21.76,2400.0
2007-05-16 12:00:00,21.75,21.75,21.75,21.75,2800.0,21.75,21.75,21.75,21.75,2800.0
2007-05-16 12:05:00,21.75,21.79,21.75,21.78,5200.0,21.75,21.79,21.75,21.78,5200.0
2007-05-16 12:10:00,21.78,21.78,21.78,21.78,1200.0,21.78,21.78,21.78,21.78,1200.0
2007-05-16 12:15:00,21.77,21.78,21.77,21.78,2000.0,21.77,21.78,21.77,21.78,2000.0
2007-05-16 12:20:00,21.79,21.79,21.77,21.77,4400.0,21.79,21.79,21.77,21.77,4400.0
2007-05-16 12:25:00,21.78,21.79,21.78,21.79,1200.0,21.78,21.79,21.78,21.79,1200.0
2007-05-16 12:30:00,21.79,21.8,21.79,21.8,4000.0,21.79,21.8,21.79,21.8,4000.0
2007-05-16 12:35:00,21.81,21.84,21.81,21.83,5200.0,21.81,21.84,21.81,21.83,5200.0
2007-05-16 12:40:00,21.82,21.82,21.79,21.79,4000.0,21.82,21.82,21.79,21.79,4000.0
2007-05-16 12:45:00,21.78,21.8,21.78,21.8,2400.0,21.78,21.8,21.78,21.8,2400.0
2007-05-16 12:50:00,21.81,21.83,21.81,21.83,3200.0,21.81,21.83,21.81,21.83,3200.0
2007-05-16 12:55:00,21.83,21.85,21.83,21.85,1200.0,21.83,21.85,21.83,21.85,1200.0
2007-05-16 13:00:00,21.85,21.85,21.85,21.85,0.0,21.85,21.85,21.85,21.85,0.0
2007-05-16 13:05:00,21.85,21.85,21.85,21.85,0.0,21.85,21.85,21.85,21.85,0.0
2007-05-16 13:10:00,21.86,21.87,21.83,21.83,8400.0,21.86,21.87,21.83,21.83,8400.0
2007-05-16 13:15:00,21.83,21.84,21.82,21.84,6800.0,21.83,21.84,21.82,21.84,6800.0
2007-05-16 13:20:00,21.87,21.91,21.87,21.91,6000.0,21.87,21.91,21.87,21.91,6000.0
2007-05-16 13:25:00,21.88,21.88,21.85,21.86,8400.0,21.88,21.88,21.85,21.86,8400.0
2007-05-16 13:30:00,21.86,21.86,21.86,21.86,1200.0,21.86,21.86,21.86,21.86,1200.0
2007-05-16 13:35:00,21.9,21.91,21.9,21.91,1600.0,21.9,21.91,21.9,21.91,1600.0
2007-05-16 13:40:00,21.91,21.93,21.91,21.91,10000.0,21.91,21.93,21.91,21.91,10000.0
2007-05-16 13:45:00,21.91,21.92,21.91,21.91,1600.0,21.91,21.92,21.91,21.91,1600.0
2007-05-16 13:50:00,21.94,21.94,21.93,21.93,1200.0,21.94,21.94,21.93,21.93,1200.0
2007-05-16 13:55:00,21.93,21.93,21.93,21.93,0.0,21.93,21.93,21.93,21.93,0.0
2007-05-16 14:00:00,21.93,21.95,21.93,21.95,3200.0,21.93,21.95,21.93,21.95,3200.0
2007-05-16 14:05:00,21.96,21.99,21.96,21.97,10400.0,21.96,21.99,21.96,21.97,10400.0
2007-05-16 14:10:00,21.96,21.99,21.96,21.97,2800.0,21.96,21.99,21.96,21.97,2800.0
2007-05-16 14:15:00,21.97,21.97,21.93,21.93,8000.0,21.97,21.97,21.93,21.93,8000.0
2007-05-16 14:20:00,21.93,21.93,21.91,21.91,4000.0,21.93,21.93,21.91,21.91,4000.0
2007-05-16 14:25:00,21.92,21.96,21.92,21.95,6000.0,21.92,21.96,21.92,21.95,6000.0
2007-05-16 14:30:00,21.95,21.98,21.93,21.98,5200.0,21.95,21.98,21.93,21.98,5200.0
2007-05-16 14:35:00,21.97,21.98,21.97,21.98,2400.0,21.97,21.98,21.97,21.98,2400.0
2007-05-16 14:40:00,21.97,21.97,21.97,21.97,2000.0,21.97,21.97,21.97,21.97,2000.0
2007-05-16 14:45:00,21.97,22.0,21.95,21.95,12000.0,21.97,22.0,21.95,21.95,12000.0
2007-05-16 14:50:00,21.95,21.97,21.93,21.93,5600.0,21.95,21.97,21.93,21.93,5600.0
2007-05-16 14:55:00,21.93,21.96,21.93,21.96,4800.0,21.93,21.96,21.93,21.96,4800.0
2007-05-16 15:00:00,21.96,21.97,21.96,21.97,4400.0,21.96,21.97,21.96,21.97,4400.0
2007-05-16 15:05:00,21.97,21.97,21.96,21.96,5200.0,21.97,21.97,21.96,21.96,5200.0
2007-05-16 15:10:00,21.96,21.98,21.96,21.97,3600.0,21.96,21.98,21.96,21.97,3600.0
2007-05-16 15:15:00,21.96,21.99,21.96,21.96,7600.0,21.96,21.99,21.96,21.96,7600.0
2007-05-16 15:20:00,21.96,21.96,21.93,21.96,10800.0,21.96,21.96,21.93,21.96,10800.0
2007-05-16 15:25:00,21.97,21.97,21.94,21.95,7200.0,21.97,21.97,21.94,21.95,7200.0
2007-05-16 15:30:00,21.97,21.97,21.96,21.97,3200.0,21.97,21.97,21.96,21.97,3200.0
2007-05-16 15:35:00,22.0,22.0,21.98,21.98,6000.0,22.0,22.0,21.98,21.98,6000.0
2007-05-16 15:40:00,21.99,22.0,21.99,22.0,1600.0,21.99,22.0,21.99,22.0,1600.0
2007-05-16 15:45:00,22.0,22.03,21.97,21.97,8000.0,22.0,22.03,21.97,21.97,8000.0
2007-05-16 15:50:00,21.99,21.99,21.97,21.99,10400.0,21.99,21.99,21.97,21.99,10400.0
2007-05-16 15:55:00,21.98,22.03,21.98,22.03,31600.0,21.98,22.03,21.98,22.03,31600.0
2007-05-17 09:30:00,22.04,22.04,22.01,22.02,5200.0,22.04,22.04,22.01,22.02,5200.0
2007-05-17 09:35:00,22.01,22.01,21.95,21.95,7200.0,22.01,22.01,21.95,21.95,7200.0
2007-05-17 09:40:00,21.95,21.96,21.86,21.86,7600.0,21.95,21.96,21.86,21.86,7600.0
2007-05-17 09:45:00,21.86,21.86,21.82,21.83,6400.0,21.86,21.86,21.82,21.83,6400.0
2007-05-17 09:50:00,21.82,21.86,21.82,21.86,4000.0,21.82,21.86,21.82,21.86,4000.0
2007-05-17 09:55:00,21.86,21.95,21.86,21.92,11200.0,21.86,21.95,21.86,21.92,11200.0
2007-05-17 10:00:00,21.91,21.95,21.91,21.95,6800.0,21.91,21.95,21.91,21.95,6800.0
2007-05-17 10:05:00,21.92,21.93,21.92,21.93,3200.0,21.92,21.93,21.92,21.93,3200.0
2007-05-17 10:10:00,21.93,21.93,21.89,21.91,6000.0,21.93,21.93,21.89,21.91,6000.0
2007-05-17 10:15:00,21.91,21.93,21.91,21.92,4000.0,21.91,21.93,21.91,21.92,4000.0
2007-05-17 10:20:00,21.92,21.92,21.92,21.92,1200.0,21.92,21.92,21.92,21.92,1200.0
2007-05-17 10:25:00,21.92,21.93,21.92,21.93,3600.0,21.92,21.93,21.92,21.93,3600.0
2007-05-17 10:30:00,21.93,21.95,21.93,21.95,4000.0,21.93,21.95,21.93,21.95,4000.0
2007-05-17 10:35:00,21.96,21.96,21.92,21.92,9200.0,21.96,21.96,21.92,21.92,9200.0
2007-05-17 10:40:00,21.92,21.92,21.91,21.92,16000.0,21.92,21.92,21.91,21.92,16000.0
2007-05-17 10:45:00,21.89,21.92,21.89,21.91,4000.0,21.89,21.92,21.89,21.91,4000.0
2007-05-17 10:50:00,21.91,21.91,21.91,21.91,800.0,21.91,21.91,21.91,21.91,800.0
2007-05-17 10:55:00,21.9,21.93,21.9,21.93,5600.0,21.9,21.93,21.9,21.93,5600.0
2007-05-17 11:00:00,21.93,21.93,21.89,21.89,6000.0,21.93,21.93,21.89,21.89,6000.0
2007-05-17 11:05:00,21.87,21.87,21.86,21.86,1600.0,21.87,21.87,21.86,21.86,1600.0
2007-05-17 11:10:00,21.86,21.86,21.86,21.86,4400.0,21.86,21.86,21.86,21.86,4400.0
2007-05-17 11:15:00,21.86,21.89,21.86,21.87,10000.0,21.86,21.89,21.86,21.87,10000.0
2007-05-17 11:20:00,21.87,21.87,21.77,21.81,19200.0,21.87,21.87,21.77,21.81,19200.0
2007-05-17 11:25:00,21.82,21.82,21.79,21.79,4800.0,21.82,21.82,21.79,21.79,4800.0
2007-05-17 11:30:00,21.76,21.76,21.74,21.75,3200.0,21.76,21.76,21.74,21.75,3200.0
2007-05-17 11:35:00,21.74,21.74,21.69,21.73,13600.0,21.74,21.74,21.69,21.73,13600.0
2007-05-17 11:40:00,21.71,21.72,21.67,21.7,6400.0,21.71,21.72,21.67,21.7,6400.0
2007-05-17 11:45:00,21.73,21.74,21.7,21.71,7600.0,21.73,21.74,21.7,21.71,7600.0
2007-05-17 11:50:00,21.7,21.7,21.68,21.7,7600.0,21.7,21.7,21.68,21.7,7600.0
2007-05-17 11:55:00,21.67,21.68,21.67,21.67,2800.0,21.67,21.68,21.67,21.67,2800.0
2007-05-17 12:00:00,21.67,21.68,21.67,21.67,11200.0,21.67,21.68,21.67,21.67,11200.0
2007-05-17 12:05:00,21.68,21.68,21.66,21.66,5200.0,21.68,21.68,21.66,21.66,5200.0
2007-05-17 12:10:00,21.66,21.7,21.66,21.7,1600.0,21.66,21.7,21.66,21.7,1600.0
2007-05-17 12:15:00,21.71,21.72,21.71,21.72,2800.0,21.71,21.72,21.71,21.72,2800.0
2007-05-17 12:20:00,21.72,21.73,21.71,21.71,3600.0,21.72,21.73,21.71,21.71,3600.0
2007-05-17 12:25:00,21.71,21.71,21.71,21.71,5200.0,21.71,21.71,21.71,21.71,5200.0
2007-05-17 12:30:00,21.71,21.71,21.68,21.7,5200.0,21.71,21.71,21.68,21.7,5200.0
2007-05-17 12:35:00,21.68,21.68,21.65,21.66,4800.0,21.68,21.68,21.65,21.66,4800.0
2007-05-17 12:40:00,21.66,21.68,21.66,21.66,4000.0,21.66,21.68,21.66,21.66,4000.0
2007-05-17 12:45:00,21.65,21.65,21.64,21.64,4800.0,21.65,21.65,21.64,21.64,4800.0
2007-05-17 12:50:00,21.64,21.64,21.64,21.64,3600.0,21.64,21.64,21.64,21.64,3600.0
2007-05-17 12:55:00,21.64,21.64,21.59,21.59,10800.0,21.64,21.64,21.59,21.59,10800.0
2007-05-17 13:00:00,21.59,21.59,21.55,21.55,10000.0,21.59,21.59,21.55,21.55,10000.0
2007-05-17 13:05:00,21.56,21.57,21.54,21.54,12800.0,21.56,21.57,21.54,21.54,12800.0
2007-05-17 13:10:00,21.52,21.53,21.49,21.52,15200.0,21.52,21.53,21.49,21.52,15200.0
2007-05-17 13:15:00,21.51,21.51,21.48,21.5,11600.0,21.51,21.51,21.48,21.5,11600.0
2007-05-17 13:20:00,21.5,21.51,21.45,21.45,6800.0,21.5,21.51,21.45,21.45,6800.0
2007-05-17 13:25:00,21.45,21.48,21.43,21.45,21600.0,21.45,21.48,21.43,21.45,21600.0
2007-05-17 13:30:00,21.45,21.46,21.43,21.46,8000.0,21.45,21.46,21.43,21.46,8000.0
2007-05-17 13:35:00,21.46,21.52,21.46,21.5,14800.0,21.46,21.52,21.46,21.5,14800.0
2007-05-17 13:40:00,21.49,21.49,21.46,21.49,8400.0,21.49,21.49,21.46,21.49,8400.0
2007-05-17 13:45:00,21.5,21.53,21.5,21.53,7600.0,21.5,21.53,21.5,21.53,7600.0
2007-05-17 13:50:00,21.53,21.53,21.53,21.53,2400.0,21.53,21.53,21.53,21.53,2400.0
2007-05-17 13:55:00,21.53,21.6,21.53,21.59,12400.0,21.53,21.6,21.53,21.59,12400.0
2007-05-17 14:00:00,21.55,21.58,21.55,21.55,2800.0,21.55,21.58,21.55,21.55,2800.0
2007-05-17 14:05:00,21.55,21.56,21.55,21.56,4400.0,21.55,21.56,21.55,21.56,4400.0
2007-05-17 14:10:00,21.55,21.55,21.53,21.53,10400.0,21.55,21.55,21.53,21.53,10400.0
2007-05-17 14:15:00,21.53,21.56,21.53,21.56,14800.0,21.53,21.56,21.53,21.56,14800.0
2007-05-17 14:20:00,21.58,21.6,21.55,21.55,9200.0,21.58,21.6,21.55,21.55,9200.0
2007-05-17 14:25:00,21.56,21.57,21.56,21.57,5600.0,21.56,21.57,21.56,21.57,5600.0
2007-05-17 14:30:00,21.59,21.59,21.57,21.57,3200.0,21.59,21.59,21.57,21.57,3200.0
2007-05-17 14:35:00,21.57,21.57,21.54,21.54,4000.0,21.57,21.57,21.54,21.54,4000.0
2007-05-17 14:40:00,21.53,21.54,21.53,21.53,6800.0,21.53,21.54,21.53,21.53,6800.0
2007-05-17 14:45:00,21.53,21.57,21.53,21.57,7200.0,21.53,21.57,21.53,21.57,7200.0
2007-05-17 14:50:00,21.56,21.59,21.56,21.59,4800.0,21.56,21.59,21.56,21.59,4800.0
2007-05-17 14:55:00,21.6,21.63,21.59,21.63,13600.0,21.6,21.63,21.59,21.63,13600.0
2007-05-17 15:00:00,21.62,21.66,21.61,21.65,20800.0,21.62,21.66,21.61,21.65,20800.0
2007-05-17 15:05:00,21.66,21.66,21.6,21.6,85200.0,21.66,21.66,21.6,21.6,85200.0
2007-05-17 15:10:00,21.61,21.67,21.6,21.67,27200.0,21.61,21.67,21.6,21.67,27200.0
2007-05-17 15:15:00,21.67,21.67,21.65,21.66,16000.0,21.67,21.67,21.65,21.66,16000.0
2007-05-17 15:20:00,21.67,21.73,21.67,21.71,25600.0,21.67,21.73,21.67,21.71,25600.0
2007-05-17 15:25:00,21.73,21.75,21.71,21.73,21200.0,21.73,21.75,21.71,21.73,21200.0
2007-05-17 15:30:00,21.72,21.73,21.7,21.71,6000.0,21.72,21.73,21.7,21.71,6000.0
2007-05-17 15:35:00,21.72,21.72,21.7,21.72,13600.0,21.72,21.72,21.7,21.72,13600.0
2007-05-17 15:40:00,21.71,21.73,21.71,21.72,16000.0,21.71,21.73,21.71,21.72,16000.0
2007-05-17 15:45:00,21.72,21.75,21.72,21.74,40000.0,21.72,21.75,21.72,21.74,40000.0
2007-05-17 15:50:00,21.74,21.75,21.71,21.72,9200.0,21.74,21.75,21.71,21.72,9200.0
2007-05-17 15:55:00,21.73,21.75,21.7,21.72,7200.0,21.73,21.75,21.7,21.72,7200.0
2007-05-18 09:30:00,21.7,21.7,21.52,21.53,7200.0,21.7,21.7,21.52,21.53,7200.0
2007-05-18 09:35:00,21.58,21.73,21.58,21.73,6000.0,21.58,21.73,21.58,21.73,6000.0
2007-05-18 09:40:00,21.71,21.72,21.7,21.7,6400.0,21.71,21.72,21.7,21.7,6400.0
2007-05-18 09:45:00,21.68,21.68,21.58,21.58,4800.0,21.68,21.68,21.58,21.58,4800.0
2007-05-18 09:50:00,21.59,21.62,21.58,21.58,11200.0,21.59,21.62,21.58,21.58,11200.0
2007-05-18 09:55:00,21.58,21.63,21.58,21.61,4400.0,21.58,21.63,21.58,21.61,4400.0
2007-05-18 10:00:00,21.63,21.64,21.63,21.63,1600.0,21.63,21.64,21.63,21.63,1600.0
2007-05-18 10:05:00,21.62,21.66,21.61,21.64,7200.0,21.62,21.66,21.61,21.64,7200.0
2007-05-18 10:10:00,21.63,21.63,21.61,21.63,5200.0,21.63,21.63,21.61,21.63,5200.0
2007-05-18 10:15:00,21.63,21.68,21.63,21.67,11200.0,21.63,21.68,21.63,21.67,11200.0
2007-05-18 10:20:00,21.68,21.73,21.68,21.71,3600.0,21.68,21.73,21.68,21.71,3600.0
2007-05-18 10:25:00,21.7,21.72,21.7,21.7,1200.0,21.7,21.72,21.7,21.7,1200.0
2007-05-18 10:30:00,21.73,21.75,21.71,21.71,10000.0,21.73,21.75,21.71,21.71,10000.0
2007-05-18 10:35:00,21.66,21.66,21.63,21.64,5200.0,21.66,21.66,21.63,21.64,5200.0
2007-05-18 10:40:00,21.64,21.67,21.63,21.63,8400.0,21.64,21.67,21.63,21.63,8400.0
2007-05-18 10:45:00,21.63,21.63,21.61,21.63,5200.0,21.63,21.63,21.61,21.63,5200.0
2007-05-18 10:50:00,21.63,21.63,21.61,21.63,6400.0,21.63,21.63,21.61,21.63,6400.0
2007-05-18 10:55:00,21.62,21.63,21.61,21.63,1200.0,21.62,21.63,21.61,21.63,1200.0
2007-05-18 11:00:00,21.65,21.65,21.63,21.65,3600.0,21.65,21.65,21.63,21.65,3600.0
2007-05-18 11:05:00,21.67,21.7,21.67,21.7,5600.0,21.67,21.7,21.67,21.7,5600.0
2007-05-18 11:10:00,21.7,21.73,21.7,21.72,2400.0,21.7,21.73,21.7,21.72,2400.0
2007-05-18 11:15:00,21.71,21.71,21.71,21.71,800.0,21.71,21.71,21.71,21.71,800.0
2007-05-18 11:20:00,21.7,21.7,21.64,21.65,12400.0,21.7,21.7,21.64,21.65,12400.0
2007-05-18 11:25:00,21.66,21.7,21.66,21.69,2800.0,21.66,21.7,21.66,21.69,2800.0
2007-05-18 11:30:00,21.68,21.68,21.65,21.65,3600.0,21.68,21.68,21.65,21.65,3600.0
2007-05-18 11:35:00,21.65,21.66,21.65,21.66,800.0,21.65,21.66,21.65,21.66,800.0
2007-05-18 11:40:00,21.66,21.68,21.66,21.68,5200.0,21.66,21.68,21.66,21.68,5200.0
2007-05-18 11:45:00,21.68,21.68,21.67,21.68,2400.0,21.68,21.68,21.67,21.68,2400.0
2007-05-18 11:50:00,21.67,21.67,21.66,21.67,2000.0,21.67,21.67,21.66,21.67,2000.0
2007-05-18 11:55:00,21.65,21.65,21.62,21.64,6800.0,21.65,21.65,21.62,21.64,6800.0
2007-05-18 12:00:00,21.64,21.65,21.64,21.65,1600.0,21.64,21.65,21.64,21.65,1600.0
2007-05-18 12:05:00,21.65,21.65,21.65,21.65,0.0,21.65,21.65,21.65,21.65,0.0
2007-05-18 12:10:00,21.65,21.67,21.65,21.67,1600.0,21.65,21.67,21.65,21.67,1600.0
2007-05-18 12:15:00,21.68,21.7,21.68,21.68,5600.0,21.68,21.7,21.68,21.68,5600.0
2007-05-18 12:20:00,21.7,21.7,21.7,21.7,400.0,21.7,21.7,21.7,21.7,400.0
2007-05-18 12:25:00,21.7,21.7,21.7,21.7,0.0,21.7,21.7,21.7,21.7,0.0
2007-05-18 12:30:00,21.68,21.68,21.67,21.68,8400.0,21.68,21.68,21.67,21.68,8400.0
2007-05-18 12:35:00,21.68,21.72,21.68,21.71,8400.0,21.68,21.72,21.68,21.71,8400.0
2007-05-18 12:40:00,21.73,21.74,21.73,21.74,1600.0,21.73,21.74,21.73,21.74,1600.0
2007-05-18 12:45:00,21.75,21.75,21.75,21.75,400.0,21.75,21.75,21.75,21.75,400.0
2007-05-18 12:50:00,21.75,21.75,21.75,21.75,0.0,21.75,21.75,21.75,21.75,0.0
2007-05-18 12:55:00,21.76,21.76,21.75,21.76,5200.0,21.76,21.76,21.75,21.76,5200.0
2007-05-18 13:00:00,21.76,21.76,21.76,21.76,800.0,21.76,21.76,21.76,21.76,800.0
2007-05-18 13:05:00,21.75,21.79,21.75,21.79,6000.0,21.75,21.79,21.75,21.79,6000.0
2007-05-18 13:10:00,21.79,21.81,21.79,21.81,16400.0,21.79,21.81,21.79,21.81,16400.0
2007-05-18 13:15:00,21.81,21.83,21.81,21.81,9200.0,21.81,21.83,21.81,21.81,9200.0
2007-05-18 13:20:00,21.84,21.85,21.82,21.83,4800.0,21.84,21.85,21.82,21.83,4800.0
2007-05-18 13:25:00,21.83,21.84,21.83,21.83,2000.0,21.83,21.84,21.83,21.83,2000.0
2007-05-18 13:30:00,21.84,21.86,21.84,21.85,5200.0,21.84,21.86,21.84,21.85,5200.0
2007-05-18 13:35:00,21.86,21.87,21.81,21.81,16800.0,21.86,21.87,21.81,21.81,16800.0
2007-05-18 13:40:00,21.81,21.82,21.81,21.82,3600.0,21.81,21.82,21.81,21.82,3600.0
2007-05-18 13:45:00,21.82,21.84,21.81,21.81,5200.0,21.82,21.84,21.81,21.81,5200.0
2007-05-18 13:50:00,21.81,21.81,21.81,21.81,0.0,21.81,21.81,21.81,21.81,0.0
2007-05-18 13:55:00,21.83,21.83,21.83,21.83,400.0,21.83,21.83,21.83,21.83,400.0
2007-05-18 14:00:00,21.83,21.83,21.83,21.83,0.0,21.83,21.83,21.83,21.83,0.0
2007-05-18 14:05:00,21.82,21.85,21.82,21.85,4000.0,21.82,21.85,21.82,21.85,4000.0
2007-05-18 14:10:00,21.85,21.88,21.85,21.88,4000.0,21.85,21.88,21.85,21.88,4000.0
2007-05-18 14:15:00,21.89,21.92,21.89,21.92,10000.0,21.89,21.92,21.89,21.92,10000.0
2007-05-18 14:20:00,21.91,21.92,21.91,21.91,6000.0,21.91,21.92,21.91,21.91,6000.0
2007-05-18 14:25:00,21.92,21.92,21.91,21.91,11600.0,21.92,21.92,21.91,21.91,11600.0
2007-05-18 14:30:00,21.86,21.86,21.85,21.85,2400.0,21.86,21.86,21.85,21.85,2400.0
2007-05-18 14:35:00,21.84,21.84,21.83,21.84,4800.0,21.84,21.84,21.83,21.84,4800.0
2007-05-18 14:40:00,21.85,21.85,21.84,21.85,7600.0,21.85,21.85,21.84,21.85,7600.0
2007-05-18 14:45:00,21.85,21.89,21.85,21.88,12000.0,21.85,21.89,21.85,21.88,12000.0
2007-05-18 14:50:00,21.9,21.9,21.88,21.88,3600.0,21.9,21.9,21.88,21.88,3600.0
2007-05-18 14:55:00,21.9,21.91,21.9,21.91,2000.0,21.9,21.91,21.9,21.91,2000.0
2007-05-18 15:00:00,21.91,21.91,21.89,21.89,6800.0,21.91,21.91,21.89,21.89,6800.0
2007-05-18 15:05:00,21.88,21.88,21.85,21.85,8400.0,21.88,21.88,21.85,21.85,8400.0
2007-05-18 15:10:00,21.86,21.89,21.86,21.88,7600.0,21.86,21.89,21.86,21.88,7600.0
2007-05-18 15:15:00,21.88,21.89,21.86,21.89,13600.0,21.88,21.89,21.86,21.89,13600.0
2007-05-18 15:20:00,21.89,21.9,21.87,21.87,8000.0,21.89,21.9,21.87,21.87,8000.0
2007-05-18 15:25:00,21.88,21.89,21.88,21.89,4000.0,21.88,21.89,21.88,21.89,4000.0
2007-05-18 15:30:00,21.88,21.88,21.86,21.86,7200.0,21.88,21.88,21.86,21.86,7200.0
2007-05-18 15:35:00,21.86,21.9,21.86,21.87,11600.0,21.86,21.9,21.86,21.87,11600.0
2007-05-18 15:40:00,21.88,21.89,21.88,21.89,6000.0,21.88,21.89,21.88,21.89,6000.0
2007-05-18 15:45:00,21.89,21.9,21.89,21.89,5600.0,21.89,21.9,21.89,21.89,5600.0
2007-05-18 15:50:00,21.9,21.9,21.88,21.89,5200.0,21.9,21.9,21.88,21.89,5200.0
2007-05-18 15:55:00,21.88,21.92,21.88,21.91,7600.0,21.88,21.92,21.88,21.91,7600.0
2007-05-21 09:30:00,21.83,21.92,21.83,21.92,4000.0,21.83,21.92,21.83,21.92,4000.0
2007-05-21 09:35:00,21.9,21.9,21.79,21.84,4800.0,21.9,21.9,21.79,21.84,4800.0
2007-05-21 09:40:00,21.81,21.87,21.8,21.87,10800.0,21.81,21.87,21.8,21.87,10800.0
2007-05-21 09:45:00,21.89,21.92,21.89,21.91,2000.0,21.89,21.92,21.89,21.91,2000.0
2007-05-21 09:50:00,21.91,21.92,21.88,21.88,3200.0,21.91,21.92,21.88,21.88,3200.0
2007-05-21 09:55:00,21.85,21.89,21.84,21.88,5600.0,21.85,21.89,21.84,21.88,5600.0
2007-05-21 10:00:00,21.88,21.94,21.88,21.93,7600.0,21.88,21.94,21.88,21.93,7600.0
2007-05-21 10:05:00,21.94,21.98,21.92,21.98,5200.0,21.94,21.98,21.92,21.98,5200.0
2007-05-21 10:10:00,21.99,22.01,21.99,22.01,8400.0,21.99,22.01,21.99,22.01,8400.0
2007-05-21 10:15:00,22.0,22.01,21.99,22.01,7200.0,22.0,22.01,21.99,22.01,7200.0
2007-05-21 10:20:00,22.0,22.01,22.0,22.01,800.0,22.0,22.01,22.0,22.01,800.0
2007-05-21 10:25:00,22.0,22.0,21.98,21.98,2000.0,22.0,22.0,21.98,21.98,2000.0
2007-05-21 10:30:00,21.98,21.98,21.94,21.97,6400.0,21.98,21.98,21.94,21.97,6400.0
2007-05-21 10:35:00,21.97,21.97,21.97,21.97,3600.0,21.97,21.97,21.97,21.97,3600.0
2007-05-21 10:40:00,21.97,21.97,21.96,21.96,2400.0,21.97,21.97,21.96,21.96,2400.0
2007-05-21 10:45:00,21.96,21.99,21.96,21.99,2000.0,21.96,21.99,21.96,21.99,2000.0
2007-05-21 10:50:00,21.98,22.0,21.98,21.98,4400.0,21.98,22.0,21.98,21.98,4400.0
2007-05-21 10:55:00,21.97,21.97,21.95,21.97,2800.0,21.97,21.97,21.95,21.97,2800.0
2007-05-21 11:00:00,21.97,21.97,21.97,21.97,800.0,21.97,21.97,21.97,21.97,800.0
2007-05-21 11:05:00,21.94,21.99,21.94,21.97,6400.0,21.94,21.99,21.94,21.97,6400.0
2007-05-21 11:10:00,21.98,21.98,21.96,21.96,3200.0,21.98,21.98,21.96,21.96,3200.0
2007-05-21 11:15:00,21.98,21.98,21.96,21.98,12800.0,21.98,21.98,21.96,21.98,12800.0
2007-05-21 11:20:00,22.0,22.0,21.99,21.99,1600.0,22.0,22.0,21.99,21.99,1600.0
2007-05-21 11:25:00,21.98,21.98,21.98,21.98,3600.0,21.98,21.98,21.98,21.98,3600.0
2007-05-21 11:30:00,21.98,21.99,21.98,21.99,4000.0,21.98,21.99,21.98,21.99,4000.0
2007-05-21 11:35:00,21.99,21.99,21.99,21.99,800.0,21.99,21.99,21.99,21.99,800.0
2007-05-21 11:40:00,21.98,21.98,21.97,21.97,5200.0,21.98,21.98,21.97,21.97,5200.0
2007-05-21 11:45:00,21.93,21.93,21.93,21.93,400.0,21.93,21.93,21.93,21.93,400.0
2007-05-21 11:50:00,21.95,21.97,21.95,21.95,3600.0,21.95,21.97,21.95,21.95,3600.0
2007-05-21 11:55:00,21.97,22.0,21.97,22.0,2800.0,21.97,22.0,21.97,22.0,2800.0
2007-05-21 12:00:00,22.0,22.0,22.0,22.0,400.0,22.0,22.0,22.0,22.0,400.0
2007-05-21 12:05:00,22.0,22.0,22.0,22.0,0.0,22.0,22.0,22.0,22.0,0.0
2007-05-21 12:10:00,22.0,22.0,22.0,22.0,12400.0,22.0,22.0,22.0,22.0,12400.0
2007-05-21 12:15:00,22.0,22.0,21.99,21.99,1200.0,22.0,22.0,21.99,21.99,1200.0
2007-05-21 12:20:00,21.99,21.99,21.97,21.97,3600.0,21.99,21.99,21.97,21.97,3600.0
2007-05-21 12:25:00,21.97,21.97,21.96,21.97,1600.0,21.97,21.97,21.96,21.97,1600.0
2007-05-21 12:30:00,21.97,21.97,21.96,21.97,1200.0,21.97,21.97,21.96,21.97,1200.0
2007-05-21 12:35:00,21.97,21.97,21.95,21.95,4800.0,21.97,21.97,21.95,21.95,4800.0
2007-05-21 12:40:00,21.94,21.94,21.91,21.91,3600.0,21.94,21.94,21.91,21.91,3600.0
2007-05-21 12:45:00,21.9,21.92,21.89,21.92,7600.0,21.9,21.92,21.89,21.92,7600.0
2007-05-21 12:50:00,21.94,21.95,21.94,21.95,800.0,21.94,21.95,21.94,21.95,800.0
2007-05-21 12:55:00,21.95,21.98,21.95,21.98,3200.0,21.95,21.98,21.95,21.98,3200.0
2007-05-21 13:00:00,21.98,21.98,21.98,21.98,2800.0,21.98,21.98,21.98,21.98,2800.0
2007-05-21 13:05:00,21.97,21.97,21.96,21.96,2800.0,21.97,21.97,21.96,21.96,2800.0
2007-05-21 13:10:00,21.96,21.97,21.95,21.97,1200.0,21.96,21.97,21.95,21.97,1200.0
2007-05-21 13:15:00,21.97,21.97,21.97,21.97,400.0,21.97,21.97,21.97,21.97,400.0
2007-05-21 13:20:00,21.97,21.97,21.97,21.97,1200.0,21.97,21.97,21.97,21.97,1200.0
2007-05-21 13:25:00,21.97,22.01,21.97,22.01,7600.0,21.97,22.01,21.97,22.01,7600.0
2007-05-21 13:30:00,22.0,22.0,21.99,21.99,6000.0,22.0,22.0,21.99,21.99,6000.0
2007-05-21 13:35:00,21.98,21.99,21.97,21.98,2400.0,21.98,21.99,21.97,21.98,2400.0
2007-05-21 13:40:00,21.97,21.97,21.97,21.97,2000.0,21.97,21.97,21.97,21.97,2000.0
2007-05-21 13:45:00,21.97,21.97,21.96,21.96,2000.0,21.97,21.97,21.96,21.96,2000.0
2007-05-21 13:50:00,21.96,21.96,21.94,21.96,4800.0,21.96,21.96,21.94,21.96,4800.0
2007-05-21 13:55:00,21.94,21.95,21.94,21.95,1200.0,21.94,21.95,21.94,21.95,1200.0
2007-05-21 14:00:00,21.94,21.96,21.94,21.96,3600.0,21.94,21.96,21.94,21.96,3600.0
2007-05-21 14:05:00,21.96,21.97,21.96,21.97,2800.0,21.96,21.97,21.96,21.97,2800.0
2007-05-21 14:10:00,21.95,21.95,21.94,21.94,2800.0,21.95,21.95,21.94,21.94,2800.0
2007-05-21 14:15:00,21.93,21.93,21.92,21.92,2000.0,21.93,21.93,21.92,21.92,2000.0
2007-05-21 14:20:00,21.92,21.92,21.9,21.9,4000.0,21.92,21.92,21.9,21.9,4000.0
2007-05-21 14:25:00,21.9,21.9,21.88,21.9,9600.0,21.9,21.9,21.88,21.9,9600.0
2007-05-21 14:30:00,21.9,21.9,21.89,21.9,3200.0,21.9,21.9,21.89,21.9,3200.0
2007-05-21 14:35:00,21.9,21.93,21.9,21.92,16000.0,21.9,21.93,21.9,21.92,16000.0
2007-05-21 14:40:00,21.93,21.97,21.93,21.97,4400.0,21.93,21.97,21.93,21.97,4400.0
2007-05-21 14:45:00,21.96,21.98,21.93,21.94,15200.0,21.96,21.98,21.93,21.94,15200.0
2007-05-21 14:50:00,21.95,21.96,21.94,21.96,16800.0,21.95,21.96,21.94,21.96,16800.0
2007-05-21 14:55:00,21.97,21.97,21.95,21.95,13200.0,21.97,21.97,21.95,21.95,13200.0
2007-05-21 15:00:00,21.97,21.97,21.96,21.96,8000.0,21.97,21.97,21.96,21.96,8000.0
2007-05-21 15:05:00,21.95,21.99,21.94,21.97,16000.0,21.95,21.99,21.94,21.97,16000.0
2007-05-21 15:10:00,21.96,21.96,21.93,21.96,15600.0,21.96,21.96,21.93,21.96,15600.0
2007-05-21 15:15:00,21.97,21.97,21.93,21.93,6800.0,21.97,21.97,21.93,21.93,6800.0
2007-05-21 15:20:00,21.95,21.95,21.92,21.94,5200.0,21.95,21.95,21.92,21.94,5200.0
2007-05-21 15:25:00,21.94,21.94,21.92,21.92,5200.0,21.94,21.94,21.92,21.92,5200.0
2007-05-21 15:30:00,21.91,21.92,21.91,21.92,4000.0,21.91,21.92,21.91,21.92,4000.0
2007-05-21 15:35:00,21.95,21.95,21.92,21.93,14000.0,21.95,21.95,21.92,21.93,14000.0
2007-05-21 15:40:00,21.93,21.95,21.93,21.94,7600.0,21.93,21.95,21.93,21.94,7600.0
2007-05-21 15:45:00,21.95,21.97,21.94,21.94,8000.0,21.95,21.97,21.94,21.94,8000.0
2007-05-21 15:50:00,21.95,22.0,21.94,22.0,20800.0,21.95,22.0,21.94,22.0,20800.0
2007-05-21 15:55:00,21.99,22.0,21.98,21.99,18400.0,21.99,22.0,21.98,21.99,18400.0
2007-05-22 09:30:00,21.95,22.0,21.95,21.98,4000.0,21.95,22.0,21.95,21.98,4000.0
2007-05-22 09:35:00,21.97,21.99,21.97,21.99,800.0,21.97,21.99,21.97,21.99,800.0
2007-05-22 09:40:00,22.0,22.0,21.97,21.98,8000.0,22.0,22.0,21.97,21.98,8000.0
2007-05-22 09:45:00,21.98,22.0,21.98,22.0,1600.0,21.98,22.0,21.98,22.0,1600.0
2007-05-22 09:50:00,22.0,22.0,22.0,22.0,3200.0,22.0,22.0,22.0,22.0,3200.0
2007-05-22 09:55:00,22.0,22.0,21.97,22.0,4000.0,22.0,22.0,21.97,22.0,4000.0
2007-05-22 10:00:00,22.0,22.0,22.0,22.0,5600.0,22.0,22.0,22.0,22.0,5600.0
2007-05-22 10:05:00,22.02,22.04,22.0,22.0,38400.0,22.02,22.04,22.0,22.0,38400.0
2007-05-22 10:10:00,21.99,22.01,21.99,22.01,800.0,21.99,22.01,21.99,22.01,800.0
2007-05-22 10:15:00,22.04,22.1,22.04,22.1,27200.0,22.04,22.1,22.04,22.1,27200.0
2007-05-22 10:20:00,22.11,22.11,22.06,22.06,11200.0,22.11,22.11,22.06,22.06,11200.0
2007-05-22 10:25:00,22.06,22.1,22.06,22.08,5200.0,22.06,22.1,22.06,22.08,5200.0
2007-05-22 10:30:00,22.08,22.08,22.08,22.08,0.0,22.08,22.08,22.08,22.08,0.0
2007-05-22 10:35:00,22.09,22.14,22.09,22.13,4800.0,22.09,22.14,22.09,22.13,4800.0
2007-05-22 10:40:00,22.11,22.11,22.11,22.11,4000.0,22.11,22.11,22.11,22.11,4000.0
2007-05-22 10:45:00,22.11,22.11,22.08,22.08,2800.0,22.11,22.11,22.08,22.08,2800.0
2007-05-22 10:50:00,22.08,22.08,22.08,22.08,3200.0,22.08,22.08,22.08,22.08,3200.0
2007-05-22 10:55:00,22.08,22.08,22.08,22.08,800.0,22.08,22.08,22.08,22.08,800.0
2007-05-22 11:00:00,22.1,22.11,22.1,22.11,6000.0,22.1,22.11,22.1,22.11,6000.0
2007-05-22 11:05:00,22.08,22.08,22.06,22.06,5200.0,22.08,22.08,22.06,22.06,5200.0
2007-05-22 11:10:00,22.05,22.05,22.05,22.05,1200.0,22.05,22.05,22.05,22.05,1200.0
2007-05-22 11:15:00,22.04,22.04,22.04,22.04,2000.0,22.04,22.04,22.04,22.04,2000.0
2007-05-22 11:20:00,22.02,22.02,22.0,22.01,4400.0,22.02,22.02,22.0,22.01,4400.0
2007-05-22 11:25:00,22.03,22.05,22.03,22.05,2400.0,22.03,22.05,22.03,22.05,2400.0
2007-05-22 11:30:00,22.04,22.05,22.04,22.05,800.0,22.04,22.05,22.04,22.05,800.0
2007-05-22 11:35:00,22.04,22.04,22.0,22.0,4400.0,22.04,22.04,22.0,22.0,4400.0
2007-05-22 11:40:00,22.02,22.02,21.98,21.98,5200.0,22.02,22.02,21.98,21.98,5200.0
2007-05-22 11:45:00,21.95,21.96,21.95,21.95,3600.0,21.95,21.96,21.95,21.95,3600.0
2007-05-22 11:50:00,21.94,21.94,21.93,21.93,2000.0,21.94,21.94,21.93,21.93,2000.0
2007-05-22 11:55:00,21.94,21.94,21.93,21.94,3200.0,21.94,21.94,21.93,21.94,3200.0
2007-05-22 12:00:00,21.93,21.94,21.93,21.93,2800.0,21.93,21.94,21.93,21.93,2800.0
2007-05-22 12:05:00,21.95,21.95,21.93,21.93,2800.0,21.95,21.95,21.93,21.93,2800.0
2007-05-22 12:10:00,21.94,22.0,21.94,22.0,2800.0,21.94,22.0,21.94,22.0,2800.0
2007-05-22 12:15:00,21.98,21.98,21.97,21.97,2400.0,21.98,21.98,21.97,21.97,2400.0
2007-05-22 12:20:00,21.97,21.97,21.97,21.97,0.0,21.97,21.97,21.97,21.97,0.0
2007-05-22 12:25:00,21.97,21.97,21.97,21.97,800.0,21.97,21.97,21.97,21.97,800.0
2007-05-22 12:30:00,21.98,21.98,21.98,21.98,400.0,21.98,21.98,21.98,21.98,400.0
2007-05-22 12:35:00,22.01,22.01,22.01,22.01,400.0,22.01,22.01,22.01,22.01,400.0
2007-05-22 12:40:00,22.01,22.01,22.01,22.01,0.0,22.01,22.01,22.01,22.01,0.0
2007-05-22 12:45:00,22.02,22.03,22.0,22.03,45200.0,22.02,22.03,22.0,22.03,45200.0
2007-05-22 12:50:00,22.04,22.08,22.04,22.08,4400.0,22.04,22.08,22.04,22.08,4400.0
2007-05-22 12:55:00,22.08,22.09,22.08,22.08,6400.0,22.08,22.09,22.08,22.08,6400.0
2007-05-22 13:00:00,22.09,22.09,22.0,22.02,11600.0,22.09,22.09,22.0,22.02,11600.0
2007-05-22 13:05:00,22.02,22.07,22.02,22.06,4000.0,22.02,22.07,22.02,22.06,4000.0
2007-05-22 13:10:00,22.05,22.05,22.05,22.05,400.0,22.05,22.05,22.05,22.05,400.0
2007-05-22 13:15:00,22.06,22.07,22.06,22.07,800.0,22.06,22.07,22.06,22.07,800.0
2007-05-22 13:20:00,22.06,22.06,22.05,22.05,3200.0,22.06,22.06,22.05,22.05,3200.0
2007-05-22 13:25:00,22.06,22.09,22.06,22.09,2400.0,22.06,22.09,22.06,22.09,2400.0
2007-05-22 13:30:00,22.08,22.1,22.08,22.1,1600.0,22.08,22.1,22.08,22.1,1600.0
2007-05-22 13:35:00,22.1,22.1,22.08,22.09,6800.0,22.1,22.1,22.08,22.09,6800.0
2007-05-22 13:40:00,22.08,22.08,22.07,22.08,4400.0,22.08,22.08,22.07,22.08,4400.0
2007-05-22 13:45:00,22.09,22.1,22.09,22.1,2000.0,22.09,22.1,22.09,22.1,2000.0
2007-05-22 13:50:00,22.1,22.13,22.1,22.11,4800.0,22.1,22.13,22.1,22.11,4800.0
2007-05-22 13:55:00,22.11,22.12,22.1,22.12,5600.0,22.11,22.12,22.1,22.12,5600.0
2007-05-22 14:00:00,22.12,22.14,22.1,22.13,18000.0,22.12,22.14,22.1,22.13,18000.0
2007-05-22 14:05:00,22.13,22.15,22.13,22.15,3200.0,22.13,22.15,22.13,22.15,3200.0
2007-05-22 14:10:00,22.17,22.18,22.17,22.18,3200.0,22.17,22.18,22.17,22.18,3200.0
2007-05-22 14:15:00,22.19,22.19,22.15,22.15,5200.0,22.19,22.19,22.15,22.15,5200.0
2007-05-22 14:20:00,22.15,22.18,22.14,22.18,1200.0,22.15,22.18,22.14,22.18,1200.0
2007-05-22 14:25:00,22.17,22.18,22.15,22.18,2000.0,22.17,22.18,22.15,22.18,2000.0
2007-05-22 14:30:00,22.21,22.21,22.2,22.21,4400.0,22.21,22.21,22.2,22.21,4400.0
2007-05-22 14:35:00,22.21,22.21,22.19,22.19,4400.0,22.21,22.21,22.19,22.19,4400.0
2007-05-22 14:40:00,22.18,22.2,22.17,22.2,7200.0,22.18,22.2,22.17,22.2,7200.0
2007-05-22 14:45:00,22.21,22.22,22.21,22.21,6400.0,22.21,22.22,22.21,22.21,6400.0
2007-05-22 14:50:00,22.2,22.21,22.2,22.21,2400.0,22.2,22.21,22.2,22.21,2400.0
2007-05-22 14:55:00,22.21,22.22,22.21,22.21,2400.0,22.21,22.22,22.21,22.21,2400.0
2007-05-22 15:00:00,22.21,22.22,22.21,22.22,6400.0,22.21,22.22,22.21,22.22,6400.0
2007-05-22 15:05:00,22.21,22.21,22.2,22.21,3200.0,22.21,22.21,22.2,22.21,3200.0
2007-05-22 15:10:00,22.21,22.21,22.21,22.21,1600.0,22.21,22.21,22.21,22.21,1600.0
2007-05-22 15:15:00,22.21,22.21,22.21,22.21,2400.0,22.21,22.21,22.21,22.21,2400.0
2007-05-22 15:20:00,22.21,22.23,22.21,22.22,3600.0,22.21,22.23,22.21,22.22,3600.0
2007-05-22 15:25:00,22.22,22.22,22.21,22.21,4400.0,22.22,22.22,22.21,22.21,4400.0
2007-05-22 15:30:00,22.21,22.21,22.2,22.2,3600.0,22.21,22.21,22.2,22.2,3600.0
2007-05-22 15:35:00,22.2,22.21,22.2,22.2,8000.0,22.2,22.21,22.2,22.2,8000.0
2007-05-22 15:40:00,22.2,22.2,22.18,22.18,6400.0,22.2,22.2,22.18,22.18,6400.0
2007-05-22 15:45:00,22.19,22.19,22.13,22.14,8400.0,22.19,22.19,22.13,22.14,8400.0
2007-05-22 15:50:00,22.15,22.18,22.15,22.17,9200.0,22.15,22.18,22.15,22.17,9200.0
2007-05-22 15:55:00,22.17,22.24,22.17,22.23,29200.0,22.17,22.24,22.17,22.23,29200.0
2007-05-23 09:30:00,22.22,22.3,22.22,22.3,3600.0,22.22,22.3,22.22,22.3,3600.0
2007-05-23 09:35:00,22.3,22.31,22.27,22.3,4000.0,22.3,22.31,22.27,22.3,4000.0
2007-05-23 09:40:00,22.31,22.32,22.29,22.29,5600.0,22.31,22.32,22.29,22.29,5600.0
2007-05-23 09:45:00,22.29,22.29,22.29,22.29,1200.0,22.29,22.29,22.29,22.29,1200.0
2007-05-23 09:50:00,22.3,22.34,22.3,22.34,6800.0,22.3,22.34,22.3,22.34,6800.0
2007-05-23 09:55:00,22.34,22.35,22.34,22.35,1600.0,22.34,22.35,22.34,22.35,1600.0
2007-05-23 10:00:00,22.36,22.4,22.36,22.4,10400.0,22.36,22.4,22.36,22.4,10400.0
2007-05-23 10:05:00,22.4,22.41,22.4,22.4,5600.0,22.4,22.41,22.4,22.4,5600.0
2007-05-23 10:10:00,22.41,22.41,22.37,22.4,8800.0,22.41,22.41,22.37,22.4,8800.0
2007-05-23 10:15:00,22.38,22.39,22.37,22.37,3600.0,22.38,22.39,22.37,22.37,3600.0
2007-05-23 10:20:00,22.35,22.36,22.35,22.35,2800.0,22.35,22.36,22.35,22.35,2800.0
2007-05-23 10:25:00,22.35,22.38,22.35,22.38,12000.0,22.35,22.38,22.35,22.38,12000.0
2007-05-23 10:30:00,22.37,22.37,22.34,22.35,4000.0,22.37,22.37,22.34,22.35,4000.0
2007-05-23 10:35:00,22.34,22.38,22.34,22.37,14800.0,22.34,22.38,22.34,22.37,14800.0
2007-05-23 10:40:00,22.37,22.37,22.36,22.37,4800.0,22.37,22.37,22.36,22.37,4800.0
2007-05-23 10:45:00,22.36,22.36,22.35,22.35,9200.0,22.36,22.36,22.35,22.35,9200.0
2007-05-23 10:50:00,22.35,22.36,22.34,22.35,8000.0,22.35,22.36,22.34,22.35,8000.0
2007-05-23 10:55:00,22.34,22.36,22.34,22.36,4800.0,22.34,22.36,22.34,22.36,4800.0
2007-05-23 11:00:00,22.36,22.37,22.34,22.34,14400.0,22.36,22.37,22.34,22.34,14400.0
2007-05-23 11:05:00,22.34,22.37,22.34,22.37,6000.0,22.34,22.37,22.34,22.37,6000.0
2007-05-23 11:10:00,22.36,22.36,22.32,22.32,10800.0,22.36,22.36,22.32,22.32,10800.0
2007-05-23 11:15:00,22.32,22.32,22.29,22.29,2800.0,22.32,22.32,22.29,22.29,2800.0
2007-05-23 11:20:00,22.29,22.35,22.29,22.35,9600.0,22.29,22.35,22.29,22.35,9600.0
2007-05-23 11:25:00,22.37,22.37,22.35,22.36,23200.0,22.37,22.37,22.35,22.36,23200.0
2007-05-23 11:30:00,22.35,22.36,22.35,22.36,2000.0,22.35,22.36,22.35,22.36,2000.0
2007-05-23 11:35:00,22.35,22.36,22.32,22.32,7600.0,22.35,22.36,22.32,22.32,7600.0
2007-05-23 11:40:00,22.32,22.35,22.3,22.3,7200.0,22.32,22.35,22.3,22.3,7200.0
2007-05-23 11:45:00,22.31,22.32,22.31,22.32,800.0,22.31,22.32,22.31,22.32,800.0
2007-05-23 11:50:00,22.31,22.34,22.31,22.34,6400.0,22.31,22.34,22.31,22.34,6400.0
2007-05-23 11:55:00,22.34,22.36,22.34,22.36,6000.0,22.34,22.36,22.34,22.36,6000.0
2007-05-23 12:00:00,22.35,22.35,22.29,22.29,3200.0,22.35,22.35,22.29,22.29,3200.0
2007-05-23 12:05:00,22.28,22.28,22.26,22.28,9200.0,22.28,22.28,22.26,22.28,9200.0
2007-05-23 12:10:00,22.27,22.27,22.24,22.27,8000.0,22.27,22.27,22.24,22.27,8000.0
2007-05-23 12:15:00,22.25,22.25,22.24,22.24,1600.0,22.25,22.25,22.24,22.24,1600.0
2007-05-23 12:20:00,22.24,22.24,22.22,22.22,5600.0,22.24,22.24,22.22,22.22,5600.0
2007-05-23 12:25:00,22.22,22.25,22.22,22.25,18400.0,22.22,22.25,22.22,22.25,18400.0
2007-05-23 12:30:00,22.24,22.26,22.24,22.26,4000.0,22.24,22.26,22.24,22.26,4000.0
2007-05-23 12:35:00,22.27,22.27,22.27,22.27,3200.0,22.27,22.27,22.27,22.27,3200.0
2007-05-23 12:40:00,22.28,22.28,22.28,22.28,1200.0,22.28,22.28,22.28,22.28,1200.0
2007-05-23 12:45:00,22.28,22.31,22.28,22.31,3200.0,22.28,22.31,22.28,22.31,3200.0
2007-05-23 12:50:00,22.32,22.32,22.3,22.3,8400.0,22.32,22.32,22.3,22.3,8400.0
2007-05-23 12:55:00,22.31,22.32,22.31,22.32,1600.0,22.31,22.32,22.31,22.32,1600.0
2007-05-23 13:00:00,22.36,22.37,22.33,22.33,13200.0,22.36,22.37,22.33,22.33,13200.0
2007-05-23 13:05:00,22.32,22.32,22.3,22.3,4400.0,22.32,22.32,22.3,22.3,4400.0
2007-05-23 13:10:00,22.29,22.29,22.26,22.27,5200.0,22.29,22.29,22.26,22.27,5200.0
2007-05-23 13:15:00,22.27,22.32,22.27,22.32,5200.0,22.27,22.32,22.27,22.32,5200.0
2007-05-23 13:20:00,22.32,22.34,22.31,22.31,9600.0,22.32,22.34,22.31,22.31,9600.0
2007-05-23 13:25:00,22.32,22.34,22.32,22.34,1200.0,22.32,22.34,22.32,22.34,1200.0
2007-05-23 13:30:00,22.34,22.34,22.34,22.34,800.0,22.34,22.34,22.34,22.34,800.0
2007-05-23 13:35:00,22.34,22.37,22.34,22.37,5600.0,22.34,22.37,22.34,22.37,5600.0
2007-05-23 13:40:00,22.36,22.37,22.36,22.37,800.0,22.36,22.37,22.36,22.37,800.0
2007-05-23 13:45:00,22.36,22.37,22.32,22.33,17600.0,22.36,22.37,22.32,22.33,17600.0
2007-05-23 13:50:00,22.34,22.34,22.33,22.33,5200.0,22.34,22.34,22.33,22.33,5200.0
2007-05-23 13:55:00,22.32,22.32,22.32,22.32,4000.0,22.32,22.32,22.32,22.32,4000.0
2007-05-23 14:00:00,22.33,22.33,22.29,22.29,3200.0,22.33,22.33,22.29,22.29,3200.0
2007-05-23 14:05:00,22.3,22.34,22.3,22.34,3600.0,22.3,22.34,22.3,22.34,3600.0
2007-05-23 14:10:00,22.34,22.35,22.34,22.34,2800.0,22.34,22.35,22.34,22.34,2800.0
2007-05-23 14:15:00,22.31,22.31,22.27,22.27,4400.0,22.31,22.31,22.27,22.27,4400.0
2007-05-23 14:20:00,22.26,22.26,22.21,22.25,6800.0,22.26,22.26,22.21,22.25,6800.0
2007-05-23 14:25:00,22.25,22.25,22.2,22.2,7600.0,22.25,22.25,22.2,22.2,7600.0
2007-05-23 14:30:00,22.21,22.21,22.21,22.21,1200.0,22.21,22.21,22.21,22.21,1200.0
2007-05-23 14:35:00,22.21,22.25,22.21,22.25,5600.0,22.21,22.25,22.21,22.25,5600.0
2007-05-23 14:40:00,22.27,22.3,22.27,22.3,6000.0,22.27,22.3,22.27,22.3,6000.0
2007-05-23 14:45:00,22.31,22.35,22.31,22.31,18000.0,22.31,22.35,22.31,22.31,18000.0
2007-05-23 14:50:00,22.32,22.33,22.31,22.31,15200.0,22.32,22.33,22.31,22.31,15200.0
2007-05-23 14:55:00,22.33,22.36,22.33,22.36,5600.0,22.33,22.36,22.33,22.36,5600.0
2007-05-23 15:00:00,22.36,22.36,22.32,22.33,16800.0,22.36,22.36,22.32,22.33,16800.0
2007-05-23 15:05:00,22.32,22.35,22.32,22.33,6000.0,22.32,22.35,22.32,22.33,6000.0
2007-05-23 15:10:00,22.33,22.33,22.31,22.31,12400.0,22.33,22.33,22.31,22.31,12400.0
2007-05-23 15:15:00,22.31,22.31,22.31,22.31,2000.0,22.31,22.31,22.31,22.31,2000.0
2007-05-23 15:20:00,22.31,22.31,22.27,22.27,11600.0,22.31,22.31,22.27,22.27,11600.0
2007-05-23 15:25:00,22.28,22.3,22.28,22.3,2400.0,22.28,22.3,22.28,22.3,2400.0
2007-05-23 15:30:00,22.31,22.31,22.28,22.28,4400.0,22.31,22.31,22.28,22.28,4400.0
2007-05-23 15:35:00,22.28,22.29,22.28,22.29,4400.0,22.28,22.29,22.28,22.29,4400.0
2007-05-23 15:40:00,22.29,22.33,22.28,22.28,22400.0,22.29,22.33,22.28,22.28,22400.0
2007-05-23 15:45:00,22.28,22.28,22.24,22.24,8000.0,22.28,22.28,22.24,22.24,8000.0
2007-05-23 15:50:00,22.24,22.24,22.22,22.23,6800.0,22.24,22.24,22.22,22.23,6800.0
2007-05-23 15:55:00,22.22,22.25,22.22,22.25,3200.0,22.22,22.25,22.22,22.25,3200.0
2007-05-24 09:30:00,22.18,22.18,22.11,22.11,20800.0,22.18,22.18,22.11,22.11,20800.0
2007-05-24 09:35:00,22.14,22.14,22.08,22.1,4800.0,22.14,22.14,22.08,22.1,4800.0
2007-05-24 09:40:00,22.08,22.08,22.07,22.08,2000.0,22.08,22.08,22.07,22.08,2000.0
2007-05-24 09:45:00,22.09,22.1,22.08,22.09,4800.0,22.09,22.1,22.08,22.09,4800.0
2007-05-24 09:50:00,22.1,22.14,22.1,22.14,1600.0,22.1,22.14,22.1,22.14,1600.0
2007-05-24 09:55:00,22.12,22.17,22.11,22.16,6400.0,22.12,22.17,22.11,22.16,6400.0
2007-05-24 10:00:00,22.16,22.26,22.16,22.23,13600.0,22.16,22.26,22.16,22.23,13600.0
2007-05-24 10:05:00,22.22,22.22,22.19,22.19,2000.0,22.22,22.22,22.19,22.19,2000.0
2007-05-24 10:10:00,22.18,22.19,22.18,22.18,2000.0,22.18,22.19,22.18,22.18,2000.0
2007-05-24 10:15:00,22.18,22.18,22.16,22.16,1200.0,22.18,22.18,22.16,22.16,1200.0
2007-05-24 10:20:00,22.15,22.15,22.11,22.11,5200.0,22.15,22.15,22.11,22.11,5200.0
2007-05-24 10:25:00,22.11,22.14,22.09,22.14,6000.0,22.11,22.14,22.09,22.14,6000.0
2007-05-24 10:30:00,22.15,22.18,22.11,22.11,6800.0,22.15,22.18,22.11,22.11,6800.0
2007-05-24 10:35:00,22.09,22.1,22.09,22.1,1200.0,22.09,22.1,22.09,22.1,1200.0
2007-05-24 10:40:00,22.09,22.09,22.04,22.04,16800.0,22.09,22.09,22.04,22.04,16800.0
2007-05-24 10:45:00,22.04,22.04,22.02,22.03,4000.0,22.04,22.04,22.02,22.03,4000.0
2007-05-24 10:50:00,22.01,22.02,22.01,22.02,2800.0,22.01,22.02,22.01,22.02,2800.0
2007-05-24 10:55:00,22.02,22.02,22.01,22.02,13200.0,22.02,22.02,22.01,22.02,13200.0
2007-05-24 11:00:00,22.02,22.03,22.02,22.02,5200.0,22.02,22.03,22.02,22.02,5200.0
2007-05-24 11:05:00,22.02,22.03,22.0,22.02,5200.0,22.02,22.03,22.0,22.02,5200.0
2007-05-24 11:10:00,22.01,22.03,22.01,22.01,8400.0,22.01,22.03,22.01,22.01,8400.0
2007-05-24 11:15:00,22.01,22.01,21.93,21.93,10800.0,22.01,22.01,21.93,21.93,10800.0
2007-05-24 11:20:00,21.94,21.95,21.94,21.95,800.0,21.94,21.95,21.94,21.95,800.0
2007-05-24 11:25:00,21.93,21.95,21.87,21.88,6800.0,21.93,21.95,21.87,21.88,6800.0
2007-05-24 11:30:00,21.89,21.97,21.89,21.96,4800.0,21.89,21.97,21.89,21.96,4800.0
2007-05-24 11:35:00,21.95,21.99,21.95,21.99,2800.0,21.95,21.99,21.95,21.99,2800.0
2007-05-24 11:40:00,22.0,22.01,21.98,21.98,6000.0,22.0,22.01,21.98,21.98,6000.0
2007-05-24 11:45:00,21.97,21.98,21.96,21.97,4400.0,21.97,21.98,21.96,21.97,4400.0
2007-05-24 11:50:00,21.97,21.98,21.96,21.96,2800.0,21.97,21.98,21.96,21.96,2800.0
2007-05-24 11:55:00,21.95,21.95,21.95,21.95,1200.0,21.95,21.95,21.95,21.95,1200.0
2007-05-24 12:00:00,21.96,21.97,21.95,21.95,2000.0,21.96,21.97,21.95,21.95,2000.0
2007-05-24 12:05:00,21.95,21.98,21.93,21.94,8800.0,21.95,21.98,21.93,21.94,8800.0
2007-05-24 12:10:00,21.93,21.95,21.93,21.94,1600.0,21.93,21.95,21.93,21.94,1600.0
2007-05-24 12:15:00,21.94,21.94,21.94,21.94,0.0,21.94,21.94,21.94,21.94,0.0
2007-05-24 12:20:00,21.93,21.94,21.9,21.9,3200.0,21.93,21.94,21.9,21.9,3200.0
2007-05-24 12:25:00,21.9,21.92,21.9,21.92,4000.0,21.9,21.92,21.9,21.92,4000.0
2007-05-24 12:30:00,21.93,21.93,21.88,21.88,3200.0,21.93,21.93,21.88,21.88,3200.0
2007-05-24 12:35:00,21.89,21.92,21.89,21.92,2800.0,21.89,21.92,21.89,21.92,2800.0
2007-05-24 12:40:00,21.91,21.91,21.9,21.9,2400.0,21.91,21.91,21.9,21.9,2400.0
2007-05-24 12:45:00,21.88,21.88,21.88,21.88,400.0,21.88,21.88,21.88,21.88,400.0
2007-05-24 12:50:00,21.89,21.95,21.88,21.94,15200.0,21.89,21.95,21.88,21.94,15200.0
2007-05-24 12:55:00,21.93,21.94,21.93,21.94,1200.0,21.93,21.94,21.93,21.94,1200.0
2007-05-24 13:00:00,21.94,21.97,21.94,21.95,7200.0,21.94,21.97,21.94,21.95,7200.0
2007-05-24 13:05:00,21.95,21.95,21.92,21.92,2000.0,21.95,21.95,21.92,21.92,2000.0
2007-05-24 13:10:00,21.91,21.91,21.88,21.89,10000.0,21.91,21.91,21.88,21.89,10000.0
2007-05-24 13:15:00,21.9,21.92,21.9,21.91,4000.0,21.9,21.92,21.9,21.91,4000.0
2007-05-24 13:20:00,21.9,21.93,21.9,21.92,7200.0,21.9,21.93,21.9,21.92,7200.0
2007-05-24 13:25:00,21.92,21.92,21.88,21.89,9200.0,21.92,21.92,21.88,21.89,9200.0
2007-05-24 13:30:00,21.88,21.89,21.88,21.88,1200.0,21.88,21.89,21.88,21.88,1200.0
2007-05-24 13:35:00,21.88,21.88,21.83,21.84,8800.0,21.88,21.88,21.83,21.84,8800.0
2007-05-24 13:40:00,21.84,21.88,21.84,21.88,4800.0,21.84,21.88,21.84,21.88,4800.0
2007-05-24 13:45:00,21.88,21.93,21.87,21.9,8800.0,21.88,21.93,21.87,21.9,8800.0
2007-05-24 13:50:00,21.9,21.93,21.88,21.93,9200.0,21.9,21.93,21.88,21.93,9200.0
2007-05-24 13:55:00,21.95,21.98,21.95,21.97,8000.0,21.95,21.98,21.95,21.97,8000.0
2007-05-24 14:00:00,21.97,21.97,21.92,21.92,4000.0,21.97,21.97,21.92,21.92,4000.0
2007-05-24 14:05:00,21.93,21.93,21.9,21.91,4800.0,21.93,21.93,21.9,21.91,4800.0
2007-05-24 14:10:00,21.92,21.93,21.89,21.89,7200.0,21.92,21.93,21.89,21.89,7200.0
2007-05-24 14:15:00,21.89,21.91,21.88,21.89,11200.0,21.89,21.91,21.88,21.89,11200.0
2007-05-24 14:20:00,21.89,21.89,21.89,21.89,0.0,21.89,21.89,21.89,21.89,0.0
2007-05-24 14:25:00,21.91,21.91,21.9,21.9,3200.0,21.91,21.91,21.9,21.9,3200.0
2007-05-24 14:30:00,21.91,21.93,21.9,21.93,10400.0,21.91,21.93,21.9,21.93,10400.0
2007-05-24 14:35:00,21.93,21.93,21.89,21.9,10800.0,21.93,21.93,21.89,21.9,10800.0
2007-05-24 14:40:00,21.88,21.9,21.88,21.9,7200.0,21.88,21.9,21.88,21.9,7200.0
2007-05-24 14:45:00,21.92,21.92,21.92,21.92,1600.0,21.92,21.92,21.92,21.92,1600.0
2007-05-24 14:50:00,21.91,21.91,21.87,21.89,11200.0,21.91,21.91,21.87,21.89,11200.0
2007-05-24 14:55:00,21.89,21.89,21.86,21.86,9200.0,21.89,21.89,21.86,21.86,9200.0
2007-05-24 15:00:00,21.87,21.9,21.87,21.89,4800.0,21.87,21.9,21.87,21.89,4800.0
2007-05-24 15:05:00,21.89,21.9,21.89,21.89,5600.0,21.89,21.9,21.89,21.89,5600.0
2007-05-24 15:10:00,21.89,21.89,21.88,21.88,9600.0,21.89,21.89,21.88,21.88,9600.0
2007-05-24 15:15:00,21.87,21.91,21.87,21.89,6400.0,21.87,21.91,21.87,21.89,6400.0
2007-05-24 15:20:00,21.89,21.89,21.88,21.88,6000.0,21.89,21.89,21.88,21.88,6000.0
2007-05-24 15:25:00,21.89,21.89,21.89,21.89,2800.0,21.89,21.89,21.89,21.89,2800.0
2007-05-24 15:30:00,21.89,21.89,21.89,21.89,400.0,21.89,21.89,21.89,21.89,400.0
2007-05-24 15:35:00,21.89,21.9,21.89,21.9,3600.0,21.89,21.9,21.89,21.9,3600.0
2007-05-24 15:40:00,21.89,21.89,21.87,21.88,9600.0,21.89,21.89,21.87,21.88,9600.0
2007-05-24 15:45:00,21.88,21.9,21.88,21.9,2000.0,21.88,21.9,21.88,21.9,2000.0
2007-05-24 15:50:00,21.91,21.93,21.91,21.92,6000.0,21.91,21.93,21.91,21.92,6000.0
2007-05-24 15:55:00,21.93,21.93,21.89,21.9,12800.0,21.93,21.93,21.89,21.9,12800.0
2007-05-25 09:30:00,21.88,22.02,21.88,22.02,8000.0,21.88,22.02,21.88,22.02,8000.0
2007-05-25 09:35:00,22.02,22.02,21.95,21.95,4000.0,22.02,22.02,21.95,21.95,4000.0
2007-05-25 09:40:00,21.95,21.95,21.9,21.9,6000.0,21.95,21.95,21.9,21.9,6000.0
2007-05-25 09:45:00,21.9,21.92,21.87,21.92,9200.0,21.9,21.92,21.87,21.92,9200.0
2007-05-25 09:50:00,21.94,21.94,21.92,21.93,2000.0,21.94,21.94,21.92,21.93,2000.0
2007-05-25 09:55:00,21.94,21.94,21.94,21.94,1600.0,21.94,21.94,21.94,21.94,1600.0
2007-05-25 10:00:00,21.96,22.0,21.89,21.91,6000.0,21.96,22.0,21.89,21.91,6000.0
2007-05-25 10:05:00,21.95,21.97,21.95,21.97,1600.0,21.95,21.97,21.95,21.97,1600.0
2007-05-25 10:10:00,21.97,22.06,21.97,22.05,6000.0,21.97,22.06,21.97,22.05,6000.0
2007-05-25 10:15:00,22.03,22.03,22.02,22.02,1200.0,22.03,22.03,22.02,22.02,1200.0
2007-05-25 10:20:00,22.02,22.03,22.02,22.03,2800.0,22.02,22.03,22.02,22.03,2800.0
2007-05-25 10:25:00,22.03,22.06,21.98,21.98,7200.0,22.03,22.06,21.98,21.98,7200.0
2007-05-25 10:30:00,21.98,21.98,21.98,21.98,7600.0,21.98,21.98,21.98,21.98,7600.0
2007-05-25 10:35:00,21.97,21.98,21.97,21.98,1200.0,21.97,21.98,21.97,21.98,1200.0
2007-05-25 10:40:00,21.97,21.98,21.97,21.98,1600.0,21.97,21.98,21.97,21.98,1600.0
2007-05-25 10:45:00,21.98,21.98,21.95,21.95,4800.0,21.98,21.98,21.95,21.95,4800.0
2007-05-25 10:50:00,21.96,21.96,21.9,21.9,11200.0,21.96,21.96,21.9,21.9,11200.0
2007-05-25 10:55:00,21.9,21.91,21.89,21.91,4000.0,21.9,21.91,21.89,21.91,4000.0
2007-05-25 11:00:00,21.9,21.91,21.9,21.91,8400.0,21.9,21.91,21.9,21.91,8400.0
2007-05-25 11:05:00,21.91,21.93,21.9,21.9,9200.0,21.91,21.93,21.9,21.9,9200.0
2007-05-25 11:10:00,21.9,21.9,21.86,21.86,6000.0,21.9,21.9,21.86,21.86,6000.0
2007-05-25 11:15:00,21.87,21.9,21.87,21.88,9200.0,21.87,21.9,21.87,21.88,9200.0
2007-05-25 11:20:00,21.87,21.88,21.86,21.88,10400.0,21.87,21.88,21.86,21.88,10400.0
2007-05-25 11:25:00,21.87,21.88,21.84,21.84,11200.0,21.87,21.88,21.84,21.84,11200.0
2007-05-25 11:30:00,21.85,21.89,21.85,21.89,8400.0,21.85,21.89,21.85,21.89,8400.0
2007-05-25 11:35:00,21.89,21.93,21.89,21.93,9600.0,21.89,21.93,21.89,21.93,9600.0
2007-05-25 11:40:00,21.95,21.96,21.95,21.96,9600.0,21.95,21.96,21.95,21.96,9600.0
2007-05-25 11:45:00,21.95,22.0,21.95,22.0,9600.0,21.95,22.0,21.95,22.0,9600.0
2007-05-25 11:50:00,22.0,22.0,22.0,22.0,4000.0,22.0,22.0,22.0,22.0,4000.0
2007-05-25 11:55:00,21.95,21.98,21.95,21.98,6400.0,21.95,21.98,21.95,21.98,6400.0
2007-05-25 12:00:00,21.98,21.98,21.98,21.98,0.0,21.98,21.98,21.98,21.98,0.0
2007-05-25 12:05:00,21.98,21.99,21.98,21.99,3200.0,21.98,21.99,21.98,21.99,3200.0
2007-05-25 12:10:00,21.98,21.98,21.94,21.94,7600.0,21.98,21.98,21.94,21.94,7600.0
2007-05-25 12:15:00,21.92,21.92,21.92,21.92,1200.0,21.92,21.92,21.92,21.92,1200.0
2007-05-25 12:20:00,21.91,21.91,21.9,21.9,2400.0,21.91,21.91,21.9,21.9,2400.0
2007-05-25 12:25:00,21.9,21.9,21.9,21.9,400.0,21.9,21.9,21.9,21.9,400.0
2007-05-25 12:30:00,21.88,21.88,21.88,21.88,400.0,21.88,21.88,21.88,21.88,400.0
2007-05-25 12:35:00,21.89,21.92,21.89,21.92,1600.0,21.89,21.92,21.89,21.92,1600.0
2007-05-25 12:40:00,21.93,21.96,21.93,21.96,10800.0,21.93,21.96,21.93,21.96,10800.0
2007-05-25 12:45:00,21.96,21.96,21.96,21.96,400.0,21.96,21.96,21.96,21.96,400.0
2007-05-25 12:50:00,21.96,21.98,21.96,21.98,800.0,21.96,21.98,21.96,21.98,800.0
2007-05-25 12:55:00,21.98,22.01,21.98,22.0,3600.0,21.98,22.01,21.98,22.0,3600.0
2007-05-25 13:00:00,22.01,22.04,21.98,21.99,9200.0,22.01,22.04,21.98,21.99,9200.0
2007-05-25 13:05:00,22.0,22.03,22.0,22.01,4000.0,22.0,22.03,22.0,22.01,4000.0
2007-05-25 13:10:00,22.01,22.08,22.01,22.05,8800.0,22.01,22.08,22.01,22.05,8800.0
2007-05-25 13:15:00,22.04,22.04,22.04,22.04,1200.0,22.04,22.04,22.04,22.04,1200.0
2007-05-25 13:20:00,22.04,22.05,22.04,22.05,1600.0,22.04,22.05,22.04,22.05,1600.0
2007-05-25 13:25:00,22.05,22.05,22.05,22.05,0.0,22.05,22.05,22.05,22.05,0.0
2007-05-25 13:30:00,22.08,22.08,22.07,22.07,1200.0,22.08,22.08,22.07,22.07,1200.0
2007-05-25 13:35:00,22.06,22.06,22.06,22.06,2400.0,22.06,22.06,22.06,22.06,2400.0
2007-05-25 13:40:00,22.06,22.06,22.04,22.04,800.0,22.06,22.06,22.04,22.04,800.0
2007-05-25 13:45:00,22.04,22.05,22.04,22.04,1600.0,22.04,22.05,22.04,22.04,1600.0
2007-05-25 13:50:00,22.04,22.04,22.04,22.04,0.0,22.04,22.04,22.04,22.04,0.0
2007-05-25 13:55:00,22.05,22.05,22.0,22.02,12000.0,22.05,22.05,22.0,22.02,12000.0
2007-05-25 14:00:00,22.01,22.04,22.01,22.02,3600.0,22.01,22.04,22.01,22.02,3600.0
2007-05-25 14:05:00,22.04,22.04,22.03,22.03,2000.0,22.04,22.04,22.03,22.03,2000.0
2007-05-25 14:10:00,22.05,22.05,22.05,22.05,400.0,22.05,22.05,22.05,22.05,400.0
2007-05-25 14:15:00,22.04,22.04,22.02,22.02,2400.0,22.04,22.04,22.02,22.02,2400.0
2007-05-25 14:20:00,22.02,22.02,22.0,22.01,3600.0,22.02,22.02,22.0,22.01,3600.0
2007-05-25 14:25:00,22.01,22.02,22.01,22.02,1600.0,22.01,22.02,22.01,22.02,1600.0
2007-05-25 14:30:00,22.02,22.02,22.02,22.02,0.0,22.02,22.02,22.02,22.02,0.0
2007-05-25 14:35:00,22.02,22.02,22.02,22.02,0.0,22.02,22.02,22.02,22.02,0.0
2007-05-25 14:40:00,22.02,22.07,22.02,22.07,13200.0,22.02,22.07,22.02,22.07,13200.0
2007-05-25 14:45:00,22.07,22.07,22.04,22.06,5200.0,22.07,22.07,22.04,22.06,5200.0
2007-05-25 14:50:00,22.07,22.08,22.07,22.08,1200.0,22.07,22.08,22.07,22.08,1200.0
2007-05-25 14:55:00,22.08,22.08,22.08,22.08,400.0,22.08,22.08,22.08,22.08,400.0
2007-05-25 15:00:00,22.07,22.08,22.07,22.08,3200.0,22.07,22.08,22.07,22.08,3200.0
2007-05-25 15:05:00,22.09,22.09,22.07,22.07,1200.0,22.09,22.09,22.07,22.07,1200.0
2007-05-25 15:10:00,22.07,22.07,22.07,22.07,800.0,22.07,22.07,22.07,22.07,800.0
2007-05-25 15:15:00,22.07,22.07,22.04,22.04,3200.0,22.07,22.07,22.04,22.04,3200.0
2007-05-25 15:20:00,22.04,22.05,22.04,22.05,1200.0,22.04,22.05,22.04,22.05,1200.0
2007-05-25 15:25:00,22.05,22.05,22.05,22.05,2400.0,22.05,22.05,22.05,22.05,2400.0
2007-05-25 15:30:00,22.06,22.06,22.06,22.06,1600.0,22.06,22.06,22.06,22.06,1600.0
2007-05-25 15:35:00,22.05,22.05,22.0,22.0,6400.0,22.05,22.05,22.0,22.0,6400.0
2007-05-25 15:40:00,22.0,22.01,22.0,22.0,2000.0,22.0,22.01,22.0,22.0,2000.0
2007-05-25 15:45:00,22.0,22.0,21.97,21.98,4000.0,22.0,22.0,21.97,21.98,4000.0
2007-05-25 15:50:00,21.98,21.99,21.97,21.99,4800.0,21.98,21.99,21.97,21.99,4800.0
2007-05-25 15:55:00,21.99,21.99,21.93,21.94,10800.0,21.99,21.99,21.93,21.94,10800.0
2007-05-29 09:30:00,21.9,21.93,21.88,21.91,6000.0,21.9,21.93,21.88,21.91,6000.0
2007-05-29 09:35:00,21.89,21.92,21.89,21.92,2000.0,21.89,21.92,21.89,21.92,2000.0
2007-05-29 09:40:00,21.92,21.92,21.92,21.92,400.0,21.92,21.92,21.92,21.92,400.0
2007-05-29 09:45:00,21.91,21.99,21.91,21.99,6000.0,21.91,21.99,21.91,21.99,6000.0
2007-05-29 09:50:00,22.0,22.0,21.97,21.98,4000.0,22.0,22.0,21.97,21.98,4000.0
2007-05-29 09:55:00,21.99,21.99,21.99,21.99,400.0,21.99,21.99,21.99,21.99,400.0
2007-05-29 10:00:00,22.0,22.02,22.0,22.02,3200.0,22.0,22.02,22.0,22.02,3200.0
2007-05-29 10:05:00,22.0,22.0,21.97,22.0,2800.0,22.0,22.0,21.97,22.0,2800.0
2007-05-29 10:10:00,21.98,21.99,21.96,21.96,2400.0,21.98,21.99,21.96,21.96,2400.0
2007-05-29 10:15:00,21.97,21.97,21.95,21.96,4000.0,21.97,21.97,21.95,21.96,4000.0
2007-05-29 10:20:00,21.95,21.97,21.95,21.95,3600.0,21.95,21.97,21.95,21.95,3600.0
2007-05-29 10:25:00,21.95,21.95,21.95,21.95,400.0,21.95,21.95,21.95,21.95,400.0
2007-05-29 10:30:00,21.95,21.95,21.95,21.95,0.0,21.95,21.95,21.95,21.95,0.0
2007-05-29 10:35:00,21.97,21.97,21.97,21.97,1200.0,21.97,21.97,21.97,21.97,1200.0
2007-05-29 10:40:00,21.98,21.99,21.98,21.99,1200.0,21.98,21.99,21.98,21.99,1200.0
2007-05-29 10:45:00,22.0,22.0,22.0,22.0,1600.0,22.0,22.0,22.0,22.0,1600.0
2007-05-29 10:50:00,21.99,21.99,21.99,21.99,1600.0,21.99,21.99,21.99,21.99,1600.0
2007-05-29 10:55:00,21.99,21.99,21.99,21.99,0.0,21.99,21.99,21.99,21.99,0.0
2007-05-29 11:00:00,22.01,22.02,22.01,22.02,1200.0,22.01,22.02,22.01,22.02,1200.0
2007-05-29 11:05:00,22.02,22.02,22.01,22.01,2800.0,22.02,22.02,22.01,22.01,2800.0
2007-05-29 11:10:00,22.01,22.05,22.01,22.05,2000.0,22.01,22.05,22.01,22.05,2000.0
2007-05-29 11:15:00,22.05,22.08,22.05,22.08,4000.0,22.05,22.08,22.05,22.08,4000.0
2007-05-29 11:20:00,22.08,22.08,22.04,22.04,2000.0,22.08,22.08,22.04,22.04,2000.0
2007-05-29 11:25:00,22.03,22.04,22.03,22.04,800.0,22.03,22.04,22.03,22.04,800.0
2007-05-29 11:30:00,22.04,22.07,22.03,22.03,8000.0,22.04,22.07,22.03,22.03,8000.0
2007-05-29 11:35:00,22.02,22.02,22.02,22.02,800.0,22.02,22.02,22.02,22.02,800.0
2007-05-29 11:40:00,22.03,22.07,22.03,22.05,4400.0,22.03,22.07,22.03,22.05,4400.0
2007-05-29 11:45:00,22.09,22.1,22.09,22.09,4400.0,22.09,22.1,22.09,22.09,4400.0
2007-05-29 11:50:00,22.08,22.1,22.07,22.1,2800.0,22.08,22.1,22.07,22.1,2800.0
2007-05-29 11:55:00,22.1,22.1,22.09,22.09,3200.0,22.1,22.1,22.09,22.09,3200.0
2007-05-29 12:00:00,22.06,22.07,22.06,22.07,1200.0,22.06,22.07,22.06,22.07,1200.0
2007-05-29 12:05:00,22.06,22.07,22.06,22.06,4800.0,22.06,22.07,22.06,22.06,4800.0
2007-05-29 12:10:00,22.06,22.06,22.06,22.06,400.0,22.06,22.06,22.06,22.06,400.0
2007-05-29 12:15:00,22.06,22.07,22.06,22.07,800.0,22.06,22.07,22.06,22.07,800.0
2007-05-29 12:20:00,22.07,22.07,22.07,22.07,400.0,22.07,22.07,22.07,22.07,400.0
2007-05-29 12:25:00,22.07,22.07,22.07,22.07,2000.0,22.07,22.07,22.07,22.07,2000.0
2007-05-29 12:30:00,22.07,22.12,22.07,22.1,12000.0,22.07,22.12,22.07,22.1,12000.0
2007-05-29 12:35:00,22.09,22.1,22.05,22.05,9200.0,22.09,22.1,22.05,22.05,9200.0
2007-05-29 12:40:00,22.03,22.03,22.03,22.03,400.0,22.03,22.03,22.03,22.03,400.0
2007-05-29 12:45:00,22.03,22.03,22.02,22.02,5200.0,22.03,22.03,22.02,22.02,5200.0
2007-05-29 12:50:00,22.0,22.0,22.0,22.0,1600.0,22.0,22.0,22.0,22.0,1600.0
2007-05-29 12:55:00,21.99,21.99,21.99,21.99,800.0,21.99,21.99,21.99,21.99,800.0
2007-05-29 13:00:00,22.0,22.0,22.0,22.0,800.0,22.0,22.0,22.0,22.0,800.0
2007-05-29 13:05:00,21.99,22.05,21.99,22.01,10800.0,21.99,22.05,21.99,22.01,10800.0
2007-05-29 13:10:00,22.04,22.04,22.04,22.04,400.0,22.04,22.04,22.04,22.04,400.0
2007-05-29 13:15:00,22.03,22.03,22.03,22.03,1600.0,22.03,22.03,22.03,22.03,1600.0
2007-05-29 13:20:00,22.03,22.03,22.0,22.0,3200.0,22.03,22.03,22.0,22.0,3200.0
2007-05-29 13:25:00,22.0,22.02,22.0,22.02,2400.0,22.0,22.02,22.0,22.02,2400.0
2007-05-29 13:30:00,22.01,22.02,22.01,22.01,2000.0,22.01,22.02,22.01,22.01,2000.0
2007-05-29 13:35:00,22.01,22.02,22.01,22.02,1200.0,22.01,22.02,22.01,22.02,1200.0
2007-05-29 13:40:00,22.0,22.0,22.0,22.0,400.0,22.0,22.0,22.0,22.0,400.0
2007-05-29 13:45:00,22.02,22.02,22.02,22.02,400.0,22.02,22.02,22.02,22.02,400.0
2007-05-29 13:50:00,22.02,22.06,22.02,22.06,6000.0,22.02,22.06,22.02,22.06,6000.0
2007-05-29 13:55:00,22.07,22.08,22.07,22.08,1200.0,22.07,22.08,22.07,22.08,1200.0
2007-05-29 14:00:00,22.08,22.08,22.08,22.08,0.0,22.08,22.08,22.08,22.08,0.0
2007-05-29 14:05:00,22.08,22.11,22.06,22.06,12000.0,22.08,22.11,22.06,22.06,12000.0
2007-05-29 14:10:00,22.07,22.1,22.07,22.09,3200.0,22.07,22.1,22.07,22.09,3200.0
2007-05-29 14:15:00,22.09,22.1,22.09,22.1,1600.0,22.09,22.1,22.09,22.1,1600.0
2007-05-29 14:20:00,22.1,22.11,22.07,22.08,7600.0,22.1,22.11,22.07,22.08,7600.0
2007-05-29 14:25:00,22.05,22.07,22.05,22.07,1200.0,22.05,22.07,22.05,22.07,1200.0
2007-05-29 14:30:00,22.07,22.1,22.07,22.1,8000.0,22.07,22.1,22.07,22.1,8000.0
2007-05-29 14:35:00,22.09,22.09,22.08,22.08,2800.0,22.09,22.09,22.08,22.08,2800.0
2007-05-29 14:40:00,22.08,22.08,22.08,22.08,400.0,22.08,22.08,22.08,22.08,400.0
2007-05-29 14:45:00,22.08,22.09,22.08,22.09,1200.0,22.08,22.09,22.08,22.09,1200.0
2007-05-29 14:50:00,22.08,22.1,22.08,22.09,5200.0,22.08,22.1,22.08,22.09,5200.0
2007-05-29 14:55:00,22.08,22.1,22.06,22.08,7600.0,22.08,22.1,22.06,22.08,7600.0
2007-05-29 15:00:00,22.07,22.08,22.06,22.08,5200.0,22.07,22.08,22.06,22.08,5200.0
2007-05-29 15:05:00,22.06,22.06,22.04,22.04,5200.0,22.06,22.06,22.04,22.04,5200.0
2007-05-29 15:10:00,22.03,22.03,22.03,22.03,3600.0,22.03,22.03,22.03,22.03,3600.0
2007-05-29 15:15:00,22.03,22.11,22.03,22.08,27200.0,22.03,22.11,22.03,22.08,27200.0
2007-05-29 15:20:00,22.07,22.09,22.07,22.09,4000.0,22.07,22.09,22.07,22.09,4000.0
2007-05-29 15:25:00,22.1,22.1,22.08,22.08,800.0,22.1,22.1,22.08,22.08,800.0
2007-05-29 15:30:00,22.08,22.09,22.08,22.09,5200.0,22.08,22.09,22.08,22.09,5200.0
2007-05-29 15:35:00,22.09,22.09,22.09,22.09,800.0,22.09,22.09,22.09,22.09,800.0
2007-05-29 15:40:00,22.09,22.11,22.09,22.1,6000.0,22.09,22.11,22.09,22.1,6000.0
2007-05-29 15:45:00,22.11,22.13,22.09,22.09,8000.0,22.11,22.13,22.09,22.09,8000.0
2007-05-29 15:50:00,22.08,22.09,22.08,22.08,2800.0,22.08,22.09,22.08,22.08,2800.0
2007-05-29 15:55:00,22.08,22.08,22.05,22.06,6000.0,22.08,22.08,22.05,22.06,6000.0
2007-05-30 09:30:00,22.12,22.13,22.01,22.07,8000.0,22.12,22.13,22.01,22.07,8000.0
2007-05-30 09:35:00,22.07,22.07,21.91,21.91,10400.0,22.07,22.07,21.91,21.91,10400.0
2007-05-30 09:40:00,21.91,21.96,21.9,21.95,6800.0,21.91,21.96,21.9,21.95,6800.0
2007-05-30 09:45:00,21.94,21.96,21.91,21.91,3200.0,21.94,21.96,21.91,21.91,3200.0
2007-05-30 09:50:00,21.91,21.91,21.89,21.91,4000.0,21.91,21.91,21.89,21.91,4000.0
2007-05-30 09:55:00,21.9,21.96,21.9,21.96,3600.0,21.9,21.96,21.9,21.96,3600.0
2007-05-30 10:00:00,21.95,21.96,21.94,21.94,5600.0,21.95,21.96,21.94,21.94,5600.0
2007-05-30 10:05:00,21.96,21.98,21.95,21.98,2800.0,21.96,21.98,21.95,21.98,2800.0
2007-05-30 10:10:00,21.99,22.0,21.99,22.0,2400.0,21.99,22.0,21.99,22.0,2400.0
2007-05-30 10:15:00,22.0,22.01,22.0,22.0,8400.0,22.0,22.01,22.0,22.0,8400.0
2007-05-30 10:20:00,22.0,22.0,22.0,22.0,3200.0,22.0,22.0,22.0,22.0,3200.0
2007-05-30 10:25:00,22.0,22.01,22.0,22.0,3600.0,22.0,22.01,22.0,22.0,3600.0
2007-05-30 10:30:00,22.0,22.0,21.98,21.98,3600.0,22.0,22.0,21.98,21.98,3600.0
2007-05-30 10:35:00,21.98,21.98,21.96,21.96,1200.0,21.98,21.98,21.96,21.96,1200.0
2007-05-30 10:40:00,21.96,21.97,21.96,21.97,2800.0,21.96,21.97,21.96,21.97,2800.0
2007-05-30 10:45:00,21.96,21.98,21.96,21.98,3200.0,21.96,21.98,21.96,21.98,3200.0
2007-05-30 10:50:00,21.98,21.98,21.98,21.98,0.0,21.98,21.98,21.98,21.98,0.0
2007-05-30 10:55:00,21.97,21.99,21.97,21.99,2000.0,21.97,21.99,21.97,21.99,2000.0
2007-05-30 11:00:00,21.99,21.99,21.98,21.98,4400.0,21.99,21.99,21.98,21.98,4400.0
2007-05-30 11:05:00,21.99,21.99,21.99,21.99,800.0,21.99,21.99,21.99,21.99,800.0
2007-05-30 11:10:00,21.99,22.0,21.99,21.99,4400.0,21.99,22.0,21.99,21.99,4400.0
2007-05-30 11:15:00,21.99,21.99,21.99,21.99,0.0,21.99,21.99,21.99,21.99,0.0
2007-05-30 11:20:00,21.98,22.0,21.98,22.0,4800.0,21.98,22.0,21.98,22.0,4800.0
2007-05-30 11:25:00,22.01,22.01,22.01,22.01,1200.0,22.01,22.01,22.01,22.01,1200.0
2007-05-30 11:30:00,22.0,22.0,21.99,21.99,6400.0,22.0,22.0,21.99,21.99,6400.0
2007-05-30 11:35:00,21.98,21.99,21.97,21.98,4000.0,21.98,21.99,21.97,21.98,4000.0
2007-05-30 11:40:00,21.99,22.0,21.98,21.98,2000.0,21.99,22.0,21.98,21.98,2000.0
2007-05-30 11:45:00,22.0,22.0,21.99,21.99,2400.0,22.0,22.0,21.99,21.99,2400.0
2007-05-30 11:50:00,21.99,21.99,21.99,21.99,0.0,21.99,21.99,21.99,21.99,0.0
2007-05-30 11:55:00,21.99,21.99,21.99,21.99,6800.0,21.99,21.99,21.99,21.99,6800.0
2007-05-30 12:00:00,22.0,22.0,21.99,21.99,4000.0,22.0,22.0,21.99,21.99,4000.0
2007-05-30 12:05:00,21.99,21.99,21.99,21.99,3600.0,21.99,21.99,21.99,21.99,3600.0
2007-05-30 12:10:00,21.99,22.0,21.99,22.0,4400.0,21.99,22.0,21.99,22.0,4400.0
2007-05-30 12:15:00,22.0,22.01,22.0,22.0,4400.0,22.0,22.01,22.0,22.0,4400.0
2007-05-30 12:20:00,22.01,22.01,22.01,22.01,4800.0,22.01,22.01,22.01,22.01,4800.0
2007-05-30 12:25:00,22.01,22.01,22.01,22.01,1600.0,22.01,22.01,22.01,22.01,1600.0
2007-05-30 12:30:00,22.01,22.01,22.0,22.01,12000.0,22.01,22.01,22.0,22.01,12000.0
2007-05-30 12:35:00,22.0,22.01,22.0,22.0,9600.0,22.0,22.01,22.0,22.0,9600.0
2007-05-30 12:40:00,22.0,22.01,22.0,22.0,4800.0,22.0,22.01,22.0,22.0,4800.0
2007-05-30 12:45:00,22.0,22.0,22.0,22.0,1200.0,22.0,22.0,22.0,22.0,1200.0
2007-05-30 12:50:00,22.0,22.0,22.0,22.0,10400.0,22.0,22.0,22.0,22.0,10400.0
2007-05-30 12:55:00,22.0,22.0,22.0,22.0,1200.0,22.0,22.0,22.0,22.0,1200.0
2007-05-30 13:00:00,22.0,22.0,22.0,22.0,5600.0,22.0,22.0,22.0,22.0,5600.0
2007-05-30 13:05:00,22.0,22.0,22.0,22.0,3200.0,22.0,22.0,22.0,22.0,3200.0
2007-05-30 13:10:00,22.0,22.0,22.0,22.0,0.0,22.0,22.0,22.0,22.0,0.0
2007-05-30 13:15:00,22.0,22.0,22.0,22.0,1600.0,22.0,22.0,22.0,22.0,1600.0
2007-05-30 13:20:00,22.0,22.0,22.0,22.0,2400.0,22.0,22.0,22.0,22.0,2400.0
2007-05-30 13:25:00,22.0,22.0,22.0,22.0,6000.0,22.0,22.0,22.0,22.0,6000.0
2007-05-30 13:30:00,22.01,22.01,22.0,22.0,3600.0,22.01,22.01,22.0,22.0,3600.0
2007-05-30 13:35:00,22.01,22.01,22.0,22.01,9600.0,22.01,22.01,22.0,22.01,9600.0
2007-05-30 13:40:00,22.0,22.01,22.0,22.0,2800.0,22.0,22.01,22.0,22.0,2800.0
2007-05-30 13:45:00,22.0,22.0,22.0,22.0,3200.0,22.0,22.0,22.0,22.0,3200.0
2007-05-30 13:50:00,22.0,22.0,22.0,22.0,2000.0,22.0,22.0,22.0,22.0,2000.0
2007-05-30 13:55:00,22.0,22.01,22.0,22.0,6800.0,22.0,22.01,22.0,22.0,6800.0
2007-05-30 14:00:00,22.0,22.01,22.0,22.0,9200.0,22.0,22.01,22.0,22.0,9200.0
2007-05-30 14:05:00,22.0,22.01,22.0,22.0,12800.0,22.0,22.01,22.0,22.0,12800.0
2007-05-30 14:10:00,22.0,22.01,22.0,22.01,14800.0,22.0,22.01,22.0,22.01,14800.0
2007-05-30 14:15:00,22.01,22.02,22.01,22.02,5600.0,22.01,22.02,22.01,22.02,5600.0
2007-05-30 14:20:00,22.02,22.03,22.01,22.03,3600.0,22.02,22.03,22.01,22.03,3600.0
2007-05-30 14:25:00,22.02,22.06,22.02,22.06,3600.0,22.02,22.06,22.02,22.06,3600.0
2007-05-30 14:30:00,22.07,22.08,22.06,22.08,4400.0,22.07,22.08,22.06,22.08,4400.0
2007-05-30 14:35:00,22.09,22.11,22.08,22.1,5200.0,22.09,22.11,22.08,22.1,5200.0
2007-05-30 14:40:00,22.09,22.11,22.09,22.11,1600.0,22.09,22.11,22.09,22.11,1600.0
2007-05-30 14:45:00,22.11,22.13,22.1,22.1,5200.0,22.11,22.13,22.1,22.1,5200.0
2007-05-30 14:50:00,22.1,22.1,22.1,22.1,2800.0,22.1,22.1,22.1,22.1,2800.0
2007-05-30 14:55:00,22.09,22.09,22.09,22.09,800.0,22.09,22.09,22.09,22.09,800.0
2007-05-30 15:00:00,22.09,22.11,22.07,22.09,10000.0,22.09,22.11,22.07,22.09,10000.0
2007-05-30 15:05:00,22.09,22.09,22.07,22.09,3600.0,22.09,22.09,22.07,22.09,3600.0
2007-05-30 15:10:00,22.08,22.1,22.08,22.08,5200.0,22.08,22.1,22.08,22.08,5200.0
2007-05-30 15:15:00,22.09,22.1,22.09,22.1,3600.0,22.09,22.1,22.09,22.1,3600.0
2007-05-30 15:20:00,22.1,22.1,22.09,22.1,3200.0,22.1,22.1,22.09,22.1,3200.0
2007-05-30 15:25:00,22.1,22.11,22.1,22.11,2000.0,22.1,22.11,22.1,22.11,2000.0
2007-05-30 15:30:00,22.11,22.13,22.11,22.12,10000.0,22.11,22.13,22.11,22.12,10000.0
2007-05-30 15:35:00,22.11,22.11,22.09,22.1,9600.0,22.11,22.11,22.09,22.1,9600.0
2007-05-30 15:40:00,22.1,22.12,22.07,22.08,25200.0,22.1,22.12,22.07,22.08,25200.0
2007-05-30 15:45:00,22.08,22.09,22.02,22.03,30800.0,22.08,22.09,22.02,22.03,30800.0
2007-05-30 15:50:00,22.03,22.05,22.02,22.02,21200.0,22.03,22.05,22.02,22.02,21200.0
2007-05-30 15:55:00,22.02,22.04,22.0,22.04,44800.0,22.02,22.04,22.0,22.04,44800.0
2007-05-31 09:30:00,22.08,22.08,22.0,22.07,8000.0,22.08,22.08,22.0,22.07,8000.0
2007-05-31 09:35:00,22.08,22.08,22.06,22.06,2800.0,22.08,22.08,22.06,22.06,2800.0
2007-05-31 09:40:00,22.07,22.11,22.07,22.1,2000.0,22.07,22.11,22.07,22.1,2000.0
2007-05-31 09:45:00,22.11,22.11,22.09,22.1,5600.0,22.11,22.11,22.09,22.1,5600.0
2007-05-31 09:50:00,22.09,22.11,22.07,22.11,8000.0,22.09,22.11,22.07,22.11,8000.0
2007-05-31 09:55:00,22.11,22.11,22.1,22.1,4400.0,22.11,22.11,22.1,22.1,4400.0
2007-05-31 10:00:00,22.1,22.1,22.09,22.09,2000.0,22.1,22.1,22.09,22.09,2000.0
2007-05-31 10:05:00,22.1,22.12,22.1,22.1,18400.0,22.1,22.12,22.1,22.1,18400.0
2007-05-31 10:10:00,22.1,22.1,22.08,22.09,13600.0,22.1,22.1,22.08,22.09,13600.0
2007-05-31 10:15:00,22.08,22.08,22.05,22.06,10800.0,22.08,22.08,22.05,22.06,10800.0
2007-05-31 10:20:00,22.06,22.06,22.05,22.05,11200.0,22.06,22.06,22.05,22.05,11200.0
2007-05-31 10:25:00,22.06,22.06,22.05,22.05,2400.0,22.06,22.06,22.05,22.05,2400.0
2007-05-31 10:30:00,22.05,22.05,22.0,22.02,10400.0,22.05,22.05,22.0,22.02,10400.0
2007-05-31 10:35:00,22.01,22.02,22.0,22.0,3600.0,22.01,22.02,22.0,22.0,3600.0
2007-05-31 10:40:00,22.0,22.0,22.0,22.0,0.0,22.0,22.0,22.0,22.0,0.0
2007-05-31 10:45:00,22.0,22.0,22.0,22.0,0.0,22.0,22.0,22.0,22.0,0.0
2007-05-31 10:50:00,22.02,22.02,22.01,22.01,2400.0,22.02,22.02,22.01,22.01,2400.0
2007-05-31 10:55:00,22.02,22.03,22.02,22.03,1200.0,22.02,22.03,22.02,22.03,1200.0
2007-05-31 11:00:00,22.03,22.05,22.03,22.04,6000.0,22.03,22.05,22.03,22.04,6000.0
2007-05-31 11:05:00,22.03,22.04,22.03,22.04,2000.0,22.03,22.04,22.03,22.04,2000.0
2007-05-31 11:10:00,22.04,22.07,22.04,22.05,6000.0,22.04,22.07,22.04,22.05,6000.0
2007-05-31 11:15:00,22.04,22.04,22.04,22.04,2000.0,22.04,22.04,22.04,22.04,2000.0
2007-05-31 11:20:00,22.04,22.04,22.04,22.04,800.0,22.04,22.04,22.04,22.04,800.0
2007-05-31 11:25:00,22.03,22.03,22.03,22.03,3600.0,22.03,22.03,22.03,22.03,3600.0
2007-05-31 11:30:00,22.04,22.04,22.03,22.03,1600.0,22.04,22.04,22.03,22.03,1600.0
2007-05-31 11:35:00,22.04,22.04,22.04,22.04,8400.0,22.04,22.04,22.04,22.04,8400.0
2007-05-31 11:40:00,22.04,22.05,22.04,22.05,5200.0,22.04,22.05,22.04,22.05,5200.0
2007-05-31 11:45:00,22.05,22.08,22.05,22.08,6000.0,22.05,22.08,22.05,22.08,6000.0
2007-05-31 11:50:00,22.05,22.07,22.05,22.07,1200.0,22.05,22.07,22.05,22.07,1200.0
2007-05-31 11:55:00,22.05,22.06,22.05,22.06,800.0,22.05,22.06,22.05,22.06,800.0
2007-05-31 12:00:00,22.05,22.09,22.05,22.08,4400.0,22.05,22.09,22.05,22.08,4400.0
2007-05-31 12:05:00,22.06,22.06,22.06,22.06,400.0,22.06,22.06,22.06,22.06,400.0
2007-05-31 12:10:00,22.07,22.07,22.07,22.07,400.0,22.07,22.07,22.07,22.07,400.0
2007-05-31 12:15:00,22.07,22.07,22.07,22.07,0.0,22.07,22.07,22.07,22.07,0.0
2007-05-31 12:20:00,22.07,22.07,22.07,22.07,1600.0,22.07,22.07,22.07,22.07,1600.0
2007-05-31 12:25:00,22.07,22.07,22.07,22.07,0.0,22.07,22.07,22.07,22.07,0.0
2007-05-31 12:30:00,22.09,22.11,22.09,22.11,2000.0,22.09,22.11,22.09,22.11,2000.0
2007-05-31 12:35:00,22.11,22.11,22.11,22.11,0.0,22.11,22.11,22.11,22.11,0.0
2007-05-31 12:40:00,22.11,22.13,22.11,22.11,6000.0,22.11,22.13,22.11,22.11,6000.0
2007-05-31 12:45:00,22.1,22.1,22.1,22.1,800.0,22.1,22.1,22.1,22.1,800.0
2007-05-31 12:50:00,22.11,22.11,22.1,22.11,2400.0,22.11,22.11,22.1,22.11,2400.0
2007-05-31 12:55:00,22.09,22.09,22.09,22.09,400.0,22.09,22.09,22.09,22.09,400.0
2007-05-31 13:00:00,22.1,22.1,22.1,22.1,400.0,22.1,22.1,22.1,22.1,400.0
2007-05-31 13:05:00,22.1,22.1,22.09,22.09,5600.0,22.1,22.1,22.09,22.09,5600.0
2007-05-31 13:10:00,22.05,22.05,22.05,22.05,2000.0,22.05,22.05,22.05,22.05,2000.0
2007-05-31 13:15:00,22.06,22.07,22.05,22.06,6400.0,22.06,22.07,22.05,22.06,6400.0
2007-05-31 13:20:00,22.05,22.05,22.05,22.05,400.0,22.05,22.05,22.05,22.05,400.0
2007-05-31 13:25:00,22.05,22.05,22.04,22.04,16800.0,22.05,22.05,22.04,22.04,16800.0
2007-05-31 13:30:00,22.04,22.04,22.0,22.01,5600.0,22.04,22.04,22.0,22.01,5600.0
2007-05-31 13:35:00,22.0,22.01,22.0,22.01,3200.0,22.0,22.01,22.0,22.01,3200.0
2007-05-31 13:40:00,22.0,22.0,22.0,22.0,400.0,22.0,22.0,22.0,22.0,400.0
2007-05-31 13:45:00,22.02,22.02,22.01,22.01,3600.0,22.02,22.02,22.01,22.01,3600.0
2007-05-31 13:50:00,22.02,22.02,22.02,22.02,1200.0,22.02,22.02,22.02,22.02,1200.0
2007-05-31 13:55:00,22.02,22.02,22.01,22.01,800.0,22.02,22.02,22.01,22.01,800.0
2007-05-31 14:00:00,22.01,22.01,22.0,22.0,2400.0,22.01,22.01,22.0,22.0,2400.0
2007-05-31 14:05:00,22.01,22.01,22.0,22.0,7600.0,22.01,22.01,22.0,22.0,7600.0
2007-05-31 14:10:00,22.01,22.01,22.0,22.0,1600.0,22.01,22.01,22.0,22.0,1600.0
2007-05-31 14:15:00,22.0,22.03,22.0,22.03,2000.0,22.0,22.03,22.0,22.03,2000.0
2007-05-31 14:20:00,22.03,22.03,22.01,22.02,4000.0,22.03,22.03,22.01,22.02,4000.0
2007-05-31 14:25:00,22.02,22.02,22.0,22.0,3200.0,22.02,22.02,22.0,22.0,3200.0
2007-05-31 14:30:00,22.0,22.01,21.99,21.99,4000.0,22.0,22.01,21.99,21.99,4000.0
2007-05-31 14:35:00,22.0,22.0,21.99,22.0,3600.0,22.0,22.0,21.99,22.0,3600.0
2007-05-31 14:40:00,22.0,22.02,22.0,22.0,1200.0,22.0,22.02,22.0,22.0,1200.0
2007-05-31 14:45:00,22.01,22.01,22.0,22.0,1200.0,22.01,22.01,22.0,22.0,1200.0
2007-05-31 14:50:00,22.01,22.01,22.0,22.0,1200.0,22.01,22.01,22.0,22.0,1200.0
2007-05-31 14:55:00,22.0,22.01,22.0,22.0,9600.0,22.0,22.01,22.0,22.0,9600.0
2007-05-31 15:00:00,22.0,22.0,21.99,21.99,10000.0,22.0,22.0,21.99,21.99,10000.0
2007-05-31 15:05:00,21.99,22.01,21.99,22.0,12800.0,21.99,22.01,21.99,22.0,12800.0
2007-05-31 15:10:00,22.0,22.01,22.0,22.01,6800.0,22.0,22.01,22.0,22.01,6800.0
2007-05-31 15:15:00,22.01,22.02,22.01,22.01,6400.0,22.01,22.02,22.01,22.01,6400.0
2007-05-31 15:20:00,22.01,22.02,22.01,22.02,2400.0,22.01,22.02,22.01,22.02,2400.0
2007-05-31 15:25:00,22.02,22.03,22.02,22.03,4400.0,22.02,22.03,22.02,22.03,4400.0
2007-05-31 15:30:00,22.03,22.06,22.03,22.06,6400.0,22.03,22.06,22.03,22.06,6400.0
2007-05-31 15:35:00,22.06,22.07,22.02,22.05,9200.0,22.06,22.07,22.02,22.05,9200.0
2007-05-31 15:40:00,22.07,22.09,22.06,22.09,8800.0,22.07,22.09,22.06,22.09,8800.0
2007-05-31 15:45:00,22.09,22.1,22.08,22.08,5600.0,22.09,22.1,22.08,22.08,5600.0
2007-05-31 15:50:00,22.09,22.09,22.04,22.06,26000.0,22.09,22.09,22.04,22.06,26000.0
2007-05-31 15:55:00,22.06,22.07,22.02,22.05,32800.0,22.06,22.07,22.02,22.05,32800.0
2007-06-01 09:30:00,22.07,22.07,22.07,22.07,800.0,22.07,22.07,22.07,22.07,800.0
2007-06-01 09:35:00,22.07,22.07,22.07,22.07,400.0,22.07,22.07,22.07,22.07,400.0
2007-06-01 09:40:00,22.08,22.11,22.08,22.11,800.0,22.08,22.11,22.08,22.11,800.0
2007-06-01 09:45:00,22.11,22.11,22.11,22.11,0.0,22.11,22.11,22.11,22.11,0.0
2007-06-01 09:50:00,22.12,22.16,22.11,22.16,4400.0,22.12,22.16,22.11,22.16,4400.0
2007-06-01 09:55:00,22.15,22.18,22.15,22.18,1600.0,22.15,22.18,22.15,22.18,1600.0
2007-06-01 10:00:00,22.18,22.19,22.16,22.19,4800.0,22.18,22.19,22.16,22.19,4800.0
2007-06-01 10:05:00,22.21,22.21,22.2,22.2,8400.0,22.21,22.21,22.2,22.2,8400.0
2007-06-01 10:10:00,22.2,22.2,22.18,22.18,4000.0,22.2,22.2,22.18,22.18,4000.0
2007-06-01 10:15:00,22.18,22.19,22.18,22.18,2000.0,22.18,22.19,22.18,22.18,2000.0
2007-06-01 10:20:00,22.18,22.18,22.18,22.18,6400.0,22.18,22.18,22.18,22.18,6400.0
2007-06-01 10:25:00,22.18,22.18,22.15,22.15,3200.0,22.18,22.18,22.15,22.15,3200.0
2007-06-01 10:30:00,22.13,22.15,22.1,22.11,12400.0,22.13,22.15,22.1,22.11,12400.0
2007-06-01 10:35:00,22.1,22.1,22.07,22.07,9600.0,22.1,22.1,22.07,22.07,9600.0
2007-06-01 10:40:00,22.06,22.11,22.06,22.09,4800.0,22.06,22.11,22.06,22.09,4800.0
2007-06-01 10:45:00,22.09,22.09,22.09,22.09,3200.0,22.09,22.09,22.09,22.09,3200.0
2007-06-01 10:50:00,22.1,22.1,22.09,22.09,5200.0,22.1,22.1,22.09,22.09,5200.0
2007-06-01 10:55:00,22.1,22.13,22.1,22.11,5600.0,22.1,22.13,22.1,22.11,5600.0
2007-06-01 11:00:00,22.12,22.13,22.11,22.12,1600.0,22.12,22.13,22.11,22.12,1600.0
2007-06-01 11:05:00,22.13,22.16,22.13,22.16,2000.0,22.13,22.16,22.13,22.16,2000.0
2007-06-01 11:10:00,22.16,22.16,22.1,22.1,6400.0,22.16,22.16,22.1,22.1,6400.0
2007-06-01 11:15:00,22.1,22.15,22.1,22.14,4000.0,22.1,22.15,22.1,22.14,4000.0
2007-06-01 11:20:00,22.14,22.14,22.14,22.14,0.0,22.14,22.14,22.14,22.14,0.0
2007-06-01 11:25:00,22.12,22.12,22.12,22.12,1600.0,22.12,22.12,22.12,22.12,1600.0
2007-06-01 11:30:00,22.14,22.14,22.14,22.14,1200.0,22.14,22.14,22.14,22.14,1200.0
2007-06-01 11:35:00,22.14,22.17,22.12,22.12,8400.0,22.14,22.17,22.12,22.12,8400.0
2007-06-01 11:40:00,22.12,22.14,22.12,22.13,1600.0,22.12,22.14,22.12,22.13,1600.0
2007-06-01 11:45:00,22.13,22.16,22.13,22.16,2000.0,22.13,22.16,22.13,22.16,2000.0
2007-06-01 11:50:00,22.17,22.19,22.14,22.17,11200.0,22.17,22.19,22.14,22.17,11200.0
2007-06-01 11:55:00,22.18,22.19,22.16,22.16,6800.0,22.18,22.19,22.16,22.16,6800.0
2007-06-01 12:00:00,22.16,22.18,22.16,22.16,4800.0,22.16,22.18,22.16,22.16,4800.0
2007-06-01 12:05:00,22.15,22.16,22.15,22.16,2400.0,22.15,22.16,22.15,22.16,2400.0
2007-06-01 12:10:00,22.16,22.16,22.16,22.16,4000.0,22.16,22.16,22.16,22.16,4000.0
2007-06-01 12:15:00,22.16,22.16,22.16,22.16,2400.0,22.16,22.16,22.16,22.16,2400.0
2007-06-01 12:20:00,22.15,22.15,22.12,22.13,5200.0,22.15,22.15,22.12,22.13,5200.0
2007-06-01 12:25:00,22.13,22.14,22.13,22.14,4800.0,22.13,22.14,22.13,22.14,4800.0
2007-06-01 12:30:00,22.13,22.13,22.13,22.13,400.0,22.13,22.13,22.13,22.13,400.0
2007-06-01 12:35:00,22.13,22.16,22.13,22.16,6800.0,22.13,22.16,22.13,22.16,6800.0
2007-06-01 12:40:00,22.18,22.2,22.18,22.18,6400.0,22.18,22.2,22.18,22.18,6400.0
2007-06-01 12:45:00,22.16,22.16,22.15,22.15,1200.0,22.16,22.16,22.15,22.15,1200.0
2007-06-01 12:50:00,22.14,22.16,22.14,22.16,1600.0,22.14,22.16,22.14,22.16,1600.0
2007-06-01 12:55:00,22.17,22.21,22.17,22.21,4000.0,22.17,22.21,22.17,22.21,4000.0
2007-06-01 13:00:00,22.22,22.22,22.21,22.22,1600.0,22.22,22.22,22.21,22.22,1600.0
2007-06-01 13:05:00,22.21,22.23,22.21,22.23,5600.0,22.21,22.23,22.21,22.23,5600.0
2007-06-01 13:10:00,22.23,22.23,22.19,22.2,7600.0,22.23,22.23,22.19,22.2,7600.0
2007-06-01 13:15:00,22.19,22.24,22.19,22.24,4800.0,22.19,22.24,22.19,22.24,4800.0
2007-06-01 13:20:00,22.24,22.25,22.24,22.25,7600.0,22.24,22.25,22.24,22.25,7600.0
2007-06-01 13:25:00,22.25,22.25,22.25,22.25,2800.0,22.25,22.25,22.25,22.25,2800.0
2007-06-01 13:30:00,22.26,22.26,22.25,22.26,4000.0,22.26,22.26,22.25,22.26,4000.0
2007-06-01 13:35:00,22.26,22.26,22.24,22.24,8800.0,22.26,22.26,22.24,22.24,8800.0
2007-06-01 13:40:00,22.24,22.24,22.24,22.24,1200.0,22.24,22.24,22.24,22.24,1200.0
2007-06-01 13:45:00,22.24,22.24,22.24,22.24,2000.0,22.24,22.24,22.24,22.24,2000.0
2007-06-01 13:50:00,22.24,22.24,22.24,22.24,800.0,22.24,22.24,22.24,22.24,800.0
2007-06-01 13:55:00,22.24,22.24,22.24,22.24,800.0,22.24,22.24,22.24,22.24,800.0
2007-06-01 14:00:00,22.25,22.27,22.25,22.25,8000.0,22.25,22.27,22.25,22.25,8000.0
2007-06-01 14:05:00,22.25,22.25,22.25,22.25,2800.0,22.25,22.25,22.25,22.25,2800.0
2007-06-01 14:10:00,22.25,22.25,22.2,22.2,9600.0,22.25,22.25,22.2,22.2,9600.0
2007-06-01 14:15:00,22.2,22.2,22.2,22.2,0.0,22.2,22.2,22.2,22.2,0.0
2007-06-01 14:20:00,22.21,22.21,22.21,22.21,1600.0,22.21,22.21,22.21,22.21,1600.0
2007-06-01 14:25:00,22.22,22.25,22.22,22.25,2000.0,22.22,22.25,22.22,22.25,2000.0
2007-06-01 14:30:00,22.25,22.25,22.24,22.24,6800.0,22.25,22.25,22.24,22.24,6800.0
2007-06-01 14:35:00,22.21,22.22,22.21,22.22,10400.0,22.21,22.22,22.21,22.22,10400.0
2007-06-01 14:40:00,22.23,22.23,22.23,22.23,1200.0,22.23,22.23,22.23,22.23,1200.0
2007-06-01 14:45:00,22.24,22.24,22.24,22.24,6000.0,22.24,22.24,22.24,22.24,6000.0
2007-06-01 14:50:00,22.24,22.24,22.23,22.24,2800.0,22.24,22.24,22.23,22.24,2800.0
2007-06-01 14:55:00,22.24,22.26,22.24,22.25,4400.0,22.24,22.26,22.24,22.25,4400.0
2007-06-01 15:00:00,22.26,22.26,22.23,22.23,6000.0,22.26,22.26,22.23,22.23,6000.0
2007-06-01 15:05:00,22.23,22.24,22.23,22.24,3200.0,22.23,22.24,22.23,22.24,3200.0
2007-06-01 15:10:00,22.25,22.25,22.25,22.25,2000.0,22.25,22.25,22.25,22.25,2000.0
2007-06-01 15:15:00,22.25,22.26,22.25,22.25,4800.0,22.25,22.26,22.25,22.25,4800.0
2007-06-01 15:20:00,22.25,22.25,22.22,22.23,6800.0,22.25,22.25,22.22,22.23,6800.0
2007-06-01 15:25:00,22.24,22.25,22.24,22.25,4000.0,22.24,22.25,22.24,22.25,4000.0
2007-06-01 15:30:00,22.27,22.27,22.27,22.27,7200.0,22.27,22.27,22.27,22.27,7200.0
2007-06-01 15:35:00,22.26,22.26,22.25,22.25,2000.0,22.26,22.26,22.25,22.25,2000.0
2007-06-01 15:40:00,22.26,22.28,22.25,22.27,8400.0,22.26,22.28,22.25,22.27,8400.0
2007-06-01 15:45:00,22.27,22.27,22.27,22.27,4000.0,22.27,22.27,22.27,22.27,4000.0
2007-06-01 15:50:00,22.28,22.28,22.25,22.25,9200.0,22.28,22.28,22.25,22.25,9200.0
2007-06-01 15:55:00,22.25,22.25,22.22,22.23,14400.0,22.25,22.25,22.22,22.23,14400.0
2007-06-04 09:30:00,22.25,22.25,22.22,22.22,2400.0,22.25,22.25,22.22,22.22,2400.0
2007-06-04 09:35:00,22.2,22.2,22.18,22.18,1200.0,22.2,22.2,22.18,22.18,1200.0
2007-06-04 09:40:00,22.17,22.17,22.15,22.16,5600.0,22.17,22.17,22.15,22.16,5600.0
2007-06-04 09:45:00,22.17,22.18,22.16,22.16,3200.0,22.17,22.18,22.16,22.16,3200.0
2007-06-04 09:50:00,22.17,22.17,22.15,22.15,4000.0,22.17,22.17,22.15,22.15,4000.0
2007-06-04 09:55:00,22.15,22.16,22.15,22.15,2000.0,22.15,22.16,22.15,22.15,2000.0
2007-06-04 10:00:00,22.15,22.15,22.12,22.12,13200.0,22.15,22.15,22.12,22.12,13200.0
2007-06-04 10:05:00,22.1,22.13,22.09,22.13,14000.0,22.1,22.13,22.09,22.13,14000.0
2007-06-04 10:10:00,22.12,22.15,22.12,22.14,10800.0,22.12,22.15,22.12,22.14,10800.0
2007-06-04 10:15:00,22.13,22.18,22.13,22.18,30000.0,22.13,22.18,22.13,22.18,30000.0
2007-06-04 10:20:00,22.17,22.18,22.16,22.16,2000.0,22.17,22.18,22.16,22.16,2000.0
2007-06-04 10:25:00,22.16,22.17,22.1,22.11,34000.0,22.16,22.17,22.1,22.11,34000.0
2007-06-04 10:30:00,22.11,22.12,22.11,22.12,1200.0,22.11,22.12,22.11,22.12,1200.0
2007-06-04 10:35:00,22.11,22.13,22.11,22.12,5600.0,22.11,22.13,22.11,22.12,5600.0
2007-06-04 10:40:00,22.12,22.14,22.12,22.14,4000.0,22.12,22.14,22.12,22.14,4000.0
2007-06-04 10:45:00,22.13,22.14,22.13,22.14,2000.0,22.13,22.14,22.13,22.14,2000.0
2007-06-04 10:50:00,22.14,22.18,22.13,22.18,16800.0,22.14,22.18,22.13,22.18,16800.0
2007-06-04 10:55:00,22.18,22.25,22.17,22.24,28400.0,22.18,22.25,22.17,22.24,28400.0
2007-06-04 11:00:00,22.24,22.25,22.23,22.23,8400.0,22.24,22.25,22.23,22.23,8400.0
2007-06-04 11:05:00,22.23,22.23,22.21,22.22,10400.0,22.23,22.23,22.21,22.22,10400.0
2007-06-04 11:10:00,22.23,22.23,22.22,22.22,5600.0,22.23,22.23,22.22,22.22,5600.0
2007-06-04 11:15:00,22.23,22.24,22.22,22.24,6000.0,22.23,22.24,22.22,22.24,6000.0
2007-06-04 11:20:00,22.24,22.33,22.24,22.31,24400.0,22.24,22.33,22.24,22.31,24400.0
2007-06-04 11:25:00,22.31,22.36,22.3,22.36,12000.0,22.31,22.36,22.3,22.36,12000.0
2007-06-04 11:30:00,22.36,22.36,22.34,22.34,5600.0,22.36,22.36,22.34,22.34,5600.0
2007-06-04 11:35:00,22.34,22.36,22.34,22.34,7200.0,22.34,22.36,22.34,22.34,7200.0
2007-06-04 11:40:00,22.33,22.33,22.28,22.32,12800.0,22.33,22.33,22.28,22.32,12800.0
2007-06-04 11:45:00,22.32,22.32,22.31,22.32,1600.0,22.32,22.32,22.31,22.32,1600.0
2007-06-04 11:50:00,22.33,22.33,22.33,22.33,1600.0,22.33,22.33,22.33,22.33,1600.0
2007-06-04 11:55:00,22.33,22.34,22.33,22.34,3600.0,22.33,22.34,22.33,22.34,3600.0
2007-06-04 12:00:00,22.35,22.35,22.33,22.33,7200.0,22.35,22.35,22.33,22.33,7200.0
2007-06-04 12:05:00,22.34,22.34,22.34,22.34,1600.0,22.34,22.34,22.34,22.34,1600.0
2007-06-04 12:10:00,22.34,22.34,22.33,22.33,2800.0,22.34,22.34,22.33,22.33,2800.0
2007-06-04 12:15:00,22.33,22.34,22.33,22.34,2400.0,22.33,22.34,22.33,22.34,2400.0
2007-06-04 12:20:00,22.33,22.35,22.33,22.34,8800.0,22.33,22.35,22.33,22.34,8800.0
2007-06-04 12:25:00,22.35,22.4,22.35,22.38,12400.0,22.35,22.4,22.35,22.38,12400.0
2007-06-04 12:30:00,22.36,22.36,22.33,22.33,3600.0,22.36,22.36,22.33,22.33,3600.0
2007-06-04 12:35:00,22.33,22.34,22.33,22.33,2800.0,22.33,22.34,22.33,22.33,2800.0
2007-06-04 12:40:00,22.31,22.31,22.3,22.3,10400.0,22.31,22.31,22.3,22.3,10400.0
2007-06-04 12:45:00,22.3,22.34,22.3,22.32,4800.0,22.3,22.34,22.3,22.32,4800.0
2007-06-04 12:50:00,22.32,22.37,22.31,22.35,12000.0,22.32,22.37,22.31,22.35,12000.0
2007-06-04 12:55:00,22.35,22.35,22.35,22.35,400.0,22.35,22.35,22.35,22.35,400.0
2007-06-04 13:00:00,22.35,22.35,22.32,22.32,3200.0,22.35,22.35,22.32,22.32,3200.0
2007-06-04 13:05:00,22.32,22.35,22.32,22.33,10400.0,22.32,22.35,22.32,22.33,10400.0
2007-06-04 13:10:00,22.33,22.34,22.33,22.34,3200.0,22.33,22.34,22.33,22.34,3200.0
2007-06-04 13:15:00,22.33,22.33,22.33,22.33,1200.0,22.33,22.33,22.33,22.33,1200.0
2007-06-04 13:20:00,22.32,22.33,22.32,22.33,1600.0,22.32,22.33,22.32,22.33,1600.0
2007-06-04 13:25:00,22.33,22.33,22.33,22.33,0.0,22.33,22.33,22.33,22.33,0.0
2007-06-04 13:30:00,22.33,22.34,22.33,22.34,800.0,22.33,22.34,22.33,22.34,800.0
2007-06-04 13:35:00,22.35,22.35,22.34,22.34,1200.0,22.35,22.35,22.34,22.34,1200.0
2007-06-04 13:40:00,22.34,22.35,22.34,22.35,1200.0,22.34,22.35,22.34,22.35,1200.0
2007-06-04 13:45:00,22.34,22.36,22.34,22.35,6400.0,22.34,22.36,22.34,22.35,6400.0
2007-06-04 13:50:00,22.36,22.36,22.35,22.35,4000.0,22.36,22.36,22.35,22.35,4000.0
2007-06-04 13:55:00,22.36,22.36,22.36,22.36,800.0,22.36,22.36,22.36,22.36,800.0
2007-06-04 14:00:00,22.36,22.36,22.36,22.36,0.0,22.36,22.36,22.36,22.36,0.0
2007-06-04 14:05:00,22.36,22.37,22.36,22.37,3600.0,22.36,22.37,22.36,22.37,3600.0
2007-06-04 14:10:00,22.37,22.38,22.37,22.37,5600.0,22.37,22.38,22.37,22.37,5600.0
2007-06-04 14:15:00,22.37,22.39,22.37,22.39,9600.0,22.37,22.39,22.37,22.39,9600.0
2007-06-04 14:20:00,22.39,22.41,22.38,22.4,24800.0,22.39,22.41,22.38,22.4,24800.0
2007-06-04 14:25:00,22.39,22.39,22.37,22.37,7600.0,22.39,22.39,22.37,22.37,7600.0
2007-06-04 14:30:00,22.38,22.38,22.37,22.38,7200.0,22.38,22.38,22.37,22.38,7200.0
2007-06-04 14:35:00,22.38,22.4,22.38,22.39,6400.0,22.38,22.4,22.38,22.39,6400.0
2007-06-04 14:40:00,22.39,22.4,22.39,22.39,4800.0,22.39,22.4,22.39,22.39,4800.0
2007-06-04 14:45:00,22.4,22.41,22.4,22.41,2000.0,22.4,22.41,22.4,22.41,2000.0
2007-06-04 14:50:00,22.41,22.42,22.4,22.4,6800.0,22.41,22.42,22.4,22.4,6800.0
2007-06-04 14:55:00,22.4,22.41,22.4,22.4,6800.0,22.4,22.41,22.4,22.4,6800.0
2007-06-04 15:00:00,22.4,22.41,22.4,22.4,5200.0,22.4,22.41,22.4,22.4,5200.0
2007-06-04 15:05:00,22.41,22.41,22.4,22.4,6800.0,22.41,22.41,22.4,22.4,6800.0
2007-06-04 15:10:00,22.4,22.42,22.4,22.4,10400.0,22.4,22.42,22.4,22.4,10400.0
2007-06-04 15:15:00,22.4,22.41,22.4,22.41,5600.0,22.4,22.41,22.4,22.41,5600.0
2007-06-04 15:20:00,22.41,22.43,22.41,22.42,9200.0,22.41,22.43,22.41,22.42,9200.0
2007-06-04 15:25:00,22.42,22.43,22.42,22.43,11200.0,22.42,22.43,22.42,22.43,11200.0
2007-06-04 15:30:00,22.43,22.45,22.43,22.43,3600.0,22.43,22.45,22.43,22.43,3600.0
2007-06-04 15:35:00,22.43,22.47,22.43,22.46,12400.0,22.43,22.47,22.43,22.46,12400.0
2007-06-04 15:40:00,22.46,22.46,22.45,22.46,3200.0,22.46,22.46,22.45,22.46,3200.0
2007-06-04 15:45:00,22.46,22.46,22.43,22.43,20800.0,22.46,22.46,22.43,22.43,20800.0
2007-06-04 15:50:00,22.43,22.49,22.43,22.48,11600.0,22.43,22.49,22.43,22.48,11600.0
2007-06-04 15:55:00,22.48,22.5,22.45,22.5,20400.0,22.48,22.5,22.45,22.5,20400.0
2007-06-05 09:30:00,22.41,22.63,22.41,22.62,30400.0,22.41,22.63,22.41,22.62,30400.0
2007-06-05 09:35:00,22.6,22.62,22.51,22.52,16800.0,22.6,22.62,22.51,22.52,16800.0
2007-06-05 09:40:00,22.53,22.53,22.48,22.49,28400.0,22.53,22.53,22.48,22.49,28400.0
2007-06-05 09:45:00,22.49,22.5,22.48,22.5,8800.0,22.49,22.5,22.48,22.5,8800.0
2007-06-05 09:50:00,22.5,22.5,22.49,22.5,7600.0,22.5,22.5,22.49,22.5,7600.0
2007-06-05 09:55:00,22.5,22.5,22.5,22.5,2800.0,22.5,22.5,22.5,22.5,2800.0
2007-06-05 10:00:00,22.51,22.51,22.45,22.45,6800.0,22.51,22.51,22.45,22.45,6800.0
2007-06-05 10:05:00,22.45,22.45,22.42,22.44,5600.0,22.45,22.45,22.42,22.44,5600.0
2007-06-05 10:10:00,22.44,22.44,22.42,22.42,2800.0,22.44,22.44,22.42,22.42,2800.0
2007-06-05 10:15:00,22.42,22.43,22.42,22.43,8800.0,22.42,22.43,22.42,22.43,8800.0
2007-06-05 10:20:00,22.42,22.42,22.42,22.42,11200.0,22.42,22.42,22.42,22.42,11200.0
2007-06-05 10:25:00,22.42,22.45,22.42,22.45,7200.0,22.42,22.45,22.42,22.45,7200.0
2007-06-05 10:30:00,22.44,22.45,22.44,22.45,4400.0,22.44,22.45,22.44,22.45,4400.0
2007-06-05 10:35:00,22.43,22.43,22.41,22.41,4000.0,22.43,22.43,22.41,22.41,4000.0
2007-06-05 10:40:00,22.4,22.4,22.31,22.31,12400.0,22.4,22.4,22.31,22.31,12400.0
2007-06-05 10:45:00,22.31,22.33,22.31,22.33,3600.0,22.31,22.33,22.31,22.33,3600.0
2007-06-05 10:50:00,22.33,22.38,22.33,22.35,7200.0,22.33,22.38,22.33,22.35,7200.0
2007-06-05 10:55:00,22.36,22.36,22.35,22.35,2000.0,22.36,22.36,22.35,22.35,2000.0
2007-06-05 11:00:00,22.34,22.34,22.32,22.34,8400.0,22.34,22.34,22.32,22.34,8400.0
2007-06-05 11:05:00,22.35,22.35,22.34,22.34,2000.0,22.35,22.35,22.34,22.34,2000.0
2007-06-05 11:10:00,22.34,22.38,22.34,22.37,6000.0,22.34,22.38,22.34,22.37,6000.0
2007-06-05 11:15:00,22.37,22.37,22.37,22.37,1600.0,22.37,22.37,22.37,22.37,1600.0
2007-06-05 11:20:00,22.37,22.37,22.37,22.37,400.0,22.37,22.37,22.37,22.37,400.0
2007-06-05 11:25:00,22.37,22.38,22.37,22.38,1600.0,22.37,22.38,22.37,22.38,1600.0
2007-06-05 11:30:00,22.37,22.4,22.37,22.38,14400.0,22.37,22.4,22.37,22.38,14400.0
2007-06-05 11:35:00,22.39,22.39,22.38,22.38,66800.0,22.39,22.39,22.38,22.38,66800.0
2007-06-05 11:40:00,22.38,22.38,22.35,22.35,3600.0,22.38,22.38,22.35,22.35,3600.0
2007-06-05 11:45:00,22.35,22.35,22.32,22.32,4800.0,22.35,22.35,22.32,22.32,4800.0
2007-06-05 11:50:00,22.32,22.32,22.32,22.32,800.0,22.32,22.32,22.32,22.32,800.0
2007-06-05 11:55:00,22.32,22.32,22.31,22.32,3200.0,22.32,22.32,22.31,22.32,3200.0
2007-06-05 12:00:00,22.32,22.32,22.31,22.31,4400.0,22.32,22.32,22.31,22.31,4400.0
2007-06-05 12:05:00,22.3,22.31,22.28,22.29,6800.0,22.3,22.31,22.28,22.29,6800.0
2007-06-05 12:10:00,22.27,22.28,22.25,22.26,6800.0,22.27,22.28,22.25,22.26,6800.0
2007-06-05 12:15:00,22.25,22.25,22.18,22.18,7200.0,22.25,22.25,22.18,22.18,7200.0
2007-06-05 12:20:00,22.18,22.22,22.18,22.2,13200.0,22.18,22.22,22.18,22.2,13200.0
2007-06-05 12:25:00,22.2,22.2,22.2,22.2,400.0,22.2,22.2,22.2,22.2,400.0
2007-06-05 12:30:00,22.2,22.2,22.18,22.2,4800.0,22.2,22.2,22.18,22.2,4800.0
2007-06-05 12:35:00,22.21,22.23,22.21,22.23,4800.0,22.21,22.23,22.21,22.23,4800.0
2007-06-05 12:40:00,22.24,22.26,22.22,22.22,10800.0,22.24,22.26,22.22,22.22,10800.0
2007-06-05 12:45:00,22.22,22.25,22.21,22.25,3200.0,22.22,22.25,22.21,22.25,3200.0
2007-06-05 12:50:00,22.25,22.26,22.24,22.25,3200.0,22.25,22.26,22.24,22.25,3200.0
2007-06-05 12:55:00,22.23,22.24,22.23,22.23,1600.0,22.23,22.24,22.23,22.23,1600.0
2007-06-05 13:00:00,22.23,22.24,22.23,22.24,3200.0,22.23,22.24,22.23,22.24,3200.0
2007-06-05 13:05:00,22.23,22.23,22.21,22.23,4000.0,22.23,22.23,22.21,22.23,4000.0
2007-06-05 13:10:00,22.24,22.25,22.24,22.25,4800.0,22.24,22.25,22.24,22.25,4800.0
2007-06-05 13:15:00,22.25,22.25,22.23,22.23,1600.0,22.25,22.25,22.23,22.23,1600.0
2007-06-05 13:20:00,22.23,22.24,22.23,22.24,4000.0,22.23,22.24,22.23,22.24,4000.0
2007-06-05 13:25:00,22.27,22.4,22.27,22.31,26400.0,22.27,22.4,22.27,22.31,26400.0
2007-06-05 13:30:00,22.29,22.32,22.29,22.31,5200.0,22.29,22.32,22.29,22.31,5200.0
2007-06-05 13:35:00,22.3,22.33,22.3,22.32,7600.0,22.3,22.33,22.3,22.32,7600.0
2007-06-05 13:40:00,22.33,22.33,22.33,22.33,4800.0,22.33,22.33,22.33,22.33,4800.0
2007-06-05 13:45:00,22.33,22.34,22.33,22.33,6000.0,22.33,22.34,22.33,22.33,6000.0
2007-06-05 13:50:00,22.33,22.34,22.33,22.33,5600.0,22.33,22.34,22.33,22.33,5600.0
2007-06-05 13:55:00,22.33,22.35,22.33,22.33,5600.0,22.33,22.35,22.33,22.33,5600.0
2007-06-05 14:00:00,22.33,22.33,22.33,22.33,800.0,22.33,22.33,22.33,22.33,800.0
2007-06-05 14:05:00,22.33,22.35,22.33,22.35,1200.0,22.33,22.35,22.33,22.35,1200.0
2007-06-05 14:10:00,22.34,22.34,22.34,22.34,4000.0,22.34,22.34,22.34,22.34,4000.0
2007-06-05 14:15:00,22.33,22.34,22.33,22.34,1200.0,22.33,22.34,22.33,22.34,1200.0
2007-06-05 14:20:00,22.34,22.34,22.3,22.3,7200.0,22.34,22.34,22.3,22.3,7200.0
2007-06-05 14:25:00,22.3,22.3,22.25,22.26,11200.0,22.3,22.3,22.25,22.26,11200.0
2007-06-05 14:30:00,22.26,22.26,22.25,22.25,2000.0,22.26,22.26,22.25,22.25,2000.0
2007-06-05 14:35:00,22.25,22.26,22.25,22.25,3600.0,22.25,22.26,22.25,22.25,3600.0
2007-06-05 14:40:00,22.24,22.25,22.24,22.25,1600.0,22.24,22.25,22.24,22.25,1600.0
2007-06-05 14:45:00,22.24,22.25,22.24,22.25,3200.0,22.24,22.25,22.24,22.25,3200.0
2007-06-05 14:50:00,22.27,22.27,22.24,22.24,7200.0,22.27,22.27,22.24,22.24,7200.0
2007-06-05 14:55:00,22.24,22.24,22.24,22.24,4400.0,22.24,22.24,22.24,22.24,4400.0
2007-06-05 15:00:00,22.22,22.24,22.21,22.24,8400.0,22.22,22.24,22.21,22.24,8400.0
2007-06-05 15:05:00,22.24,22.25,22.24,22.25,5600.0,22.24,22.25,22.24,22.25,5600.0
2007-06-05 15:10:00,22.25,22.26,22.25,22.26,5600.0,22.25,22.26,22.25,22.26,5600.0
2007-06-05 15:15:00,22.26,22.26,22.25,22.25,4800.0,22.26,22.26,22.25,22.25,4800.0
2007-06-05 15:20:00,22.25,22.25,22.23,22.23,2800.0,22.25,22.25,22.23,22.23,2800.0
2007-06-05 15:25:00,22.24,22.26,22.24,22.26,4800.0,22.24,22.26,22.24,22.26,4800.0
2007-06-05 15:30:00,22.28,22.29,22.28,22.29,4400.0,22.28,22.29,22.28,22.29,4400.0
2007-06-05 15:35:00,22.29,22.29,22.28,22.29,2800.0,22.29,22.29,22.28,22.29,2800.0
2007-06-05 15:40:00,22.29,22.29,22.28,22.28,800.0,22.29,22.29,22.28,22.28,800.0
2007-06-05 15:45:00,22.28,22.28,22.27,22.28,4800.0,22.28,22.28,22.27,22.28,4800.0
2007-06-05 15:50:00,22.28,22.28,22.25,22.27,4000.0,22.28,22.28,22.25,22.27,4000.0
2007-06-05 15:55:00,22.28,22.3,22.28,22.28,4400.0,22.28,22.3,22.28,22.28,4400.0
2007-06-06 09:30:00,22.2,22.25,22.17,22.21,10400.0,22.2,22.25,22.17,22.21,10400.0
2007-06-06 09:35:00,22.2,22.21,22.2,22.21,6400.0,22.2,22.21,22.2,22.21,6400.0
2007-06-06 09:40:00,22.21,22.21,22.2,22.21,8800.0,22.21,22.21,22.2,22.21,8800.0
2007-06-06 09:45:00,22.21,22.21,22.2,22.2,22800.0,22.21,22.21,22.2,22.2,22800.0
2007-06-06 09:50:00,22.2,22.21,22.2,22.21,6800.0,22.2,22.21,22.2,22.21,6800.0
2007-06-06 09:55:00,22.23,22.27,22.23,22.27,18400.0,22.23,22.27,22.23,22.27,18400.0
2007-06-06 10:00:00,22.25,22.25,22.23,22.23,4000.0,22.25,22.25,22.23,22.23,4000.0
2007-06-06 10:05:00,22.22,22.22,22.19,22.21,9200.0,22.22,22.22,22.19,22.21,9200.0
2007-06-06 10:10:00,22.2,22.2,22.14,22.14,8000.0,22.2,22.2,22.14,22.14,8000.0
2007-06-06 10:15:00,22.15,22.16,22.07,22.09,34800.0,22.15,22.16,22.07,22.09,34800.0
2007-06-06 10:20:00,22.06,22.1,22.06,22.1,13200.0,22.06,22.1,22.06,22.1,13200.0
2007-06-06 10:25:00,22.1,22.1,22.08,22.08,2400.0,22.1,22.1,22.08,22.08,2400.0
2007-06-06 10:30:00,22.1,22.12,22.1,22.11,7600.0,22.1,22.12,22.1,22.11,7600.0
2007-06-06 10:35:00,22.12,22.13,22.11,22.13,4400.0,22.12,22.13,22.11,22.13,4400.0
2007-06-06 10:40:00,22.14,22.19,22.14,22.19,5200.0,22.14,22.19,22.14,22.19,5200.0
2007-06-06 10:45:00,22.18,22.22,22.18,22.22,2400.0,22.18,22.22,22.18,22.22,2400.0
2007-06-06 10:50:00,22.21,22.21,22.17,22.2,4800.0,22.21,22.21,22.17,22.2,4800.0
2007-06-06 10:55:00,22.19,22.19,22.19,22.19,400.0,22.19,22.19,22.19,22.19,400.0
2007-06-06 11:00:00,22.17,22.17,22.16,22.16,1600.0,22.17,22.17,22.16,22.16,1600.0
2007-06-06 11:05:00,22.16,22.16,22.13,22.14,6000.0,22.16,22.16,22.13,22.14,6000.0
2007-06-06 11:10:00,22.13,22.15,22.13,22.14,3200.0,22.13,22.15,22.13,22.14,3200.0
2007-06-06 11:15:00,22.14,22.15,22.14,22.14,8000.0,22.14,22.15,22.14,22.14,8000.0
2007-06-06 11:20:00,22.13,22.13,22.12,22.13,14800.0,22.13,22.13,22.12,22.13,14800.0
2007-06-06 11:25:00,22.13,22.14,22.11,22.11,13600.0,22.13,22.14,22.11,22.11,13600.0
2007-06-06 11:30:00,22.11,22.12,22.11,22.11,11200.0,22.11,22.12,22.11,22.11,11200.0
2007-06-06 11:35:00,22.1,22.1,22.1,22.1,8000.0,22.1,22.1,22.1,22.1,8000.0
2007-06-06 11:40:00,22.1,22.12,22.1,22.11,13600.0,22.1,22.12,22.1,22.11,13600.0
2007-06-06 11:45:00,22.1,22.11,22.1,22.1,4800.0,22.1,22.11,22.1,22.1,4800.0
2007-06-06 11:50:00,22.1,22.1,22.09,22.09,7600.0,22.1,22.1,22.09,22.09,7600.0
2007-06-06 11:55:00,22.09,22.09,22.09,22.09,2800.0,22.09,22.09,22.09,22.09,2800.0
2007-06-06 12:00:00,22.09,22.11,22.09,22.11,3200.0,22.09,22.11,22.09,22.11,3200.0
2007-06-06 12:05:00,22.09,22.12,22.09,22.12,10000.0,22.09,22.12,22.09,22.12,10000.0
2007-06-06 12:10:00,22.12,22.14,22.12,22.13,4400.0,22.12,22.14,22.12,22.13,4400.0
2007-06-06 12:15:00,22.13,22.14,22.13,22.14,4400.0,22.13,22.14,22.13,22.14,4400.0
2007-06-06 12:20:00,22.13,22.14,22.13,22.14,800.0,22.13,22.14,22.13,22.14,800.0
2007-06-06 12:25:00,22.13,22.14,22.13,22.13,8000.0,22.13,22.14,22.13,22.13,8000.0
2007-06-06 12:30:00,22.13,22.13,22.13,22.13,4000.0,22.13,22.13,22.13,22.13,4000.0
2007-06-06 12:35:00,22.13,22.14,22.13,22.14,3600.0,22.13,22.14,22.13,22.14,3600.0
2007-06-06 12:40:00,22.14,22.15,22.13,22.13,5200.0,22.14,22.15,22.13,22.13,5200.0
2007-06-06 12:45:00,22.13,22.13,22.13,22.13,400.0,22.13,22.13,22.13,22.13,400.0
2007-06-06 12:50:00,22.15,22.15,22.14,22.14,5600.0,22.15,22.15,22.14,22.14,5600.0
2007-06-06 12:55:00,22.14,22.14,22.14,22.14,6000.0,22.14,22.14,22.14,22.14,6000.0
2007-06-06 13:00:00,22.14,22.14,22.13,22.13,6400.0,22.14,22.14,22.13,22.13,6400.0
2007-06-06 13:05:00,22.13,22.13,22.13,22.13,800.0,22.13,22.13,22.13,22.13,800.0
2007-06-06 13:10:00,22.13,22.13,22.13,22.13,1600.0,22.13,22.13,22.13,22.13,1600.0
2007-06-06 13:15:00,22.13,22.14,22.13,22.13,12400.0,22.13,22.14,22.13,22.13,12400.0
2007-06-06 13:20:00,22.14,22.15,22.14,22.15,2000.0,22.14,22.15,22.14,22.15,2000.0
2007-06-06 13:25:00,22.13,22.13,22.13,22.13,400.0,22.13,22.13,22.13,22.13,400.0
2007-06-06 13:30:00,22.13,22.13,22.13,22.13,1600.0,22.13,22.13,22.13,22.13,1600.0
2007-06-06 13:35:00,22.13,22.13,22.13,22.13,2800.0,22.13,22.13,22.13,22.13,2800.0
2007-06-06 13:40:00,22.13,22.13,22.13,22.13,0.0,22.13,22.13,22.13,22.13,0.0
2007-06-06 13:45:00,22.13,22.13,22.11,22.11,6400.0,22.13,22.13,22.11,22.11,6400.0
2007-06-06 13:50:00,22.11,22.11,22.11,22.11,10400.0,22.11,22.11,22.11,22.11,10400.0
2007-06-06 13:55:00,22.11,22.12,22.11,22.12,8000.0,22.11,22.12,22.11,22.12,8000.0
2007-06-06 14:00:00,22.11,22.11,22.11,22.11,6000.0,22.11,22.11,22.11,22.11,6000.0
2007-06-06 14:05:00,22.11,22.13,22.11,22.13,12400.0,22.11,22.13,22.11,22.13,12400.0
2007-06-06 14:10:00,22.12,22.13,22.12,22.13,2800.0,22.12,22.13,22.12,22.13,2800.0
2007-06-06 14:15:00,22.13,22.14,22.13,22.14,6800.0,22.13,22.14,22.13,22.14,6800.0
2007-06-06 14:20:00,22.14,22.17,22.14,22.14,4400.0,22.14,22.17,22.14,22.14,4400.0
2007-06-06 14:25:00,22.15,22.15,22.13,22.14,4400.0,22.15,22.15,22.13,22.14,4400.0
2007-06-06 14:30:00,22.15,22.15,22.15,22.15,1600.0,22.15,22.15,22.15,22.15,1600.0
2007-06-06 14:35:00,22.15,22.2,22.15,22.2,8400.0,22.15,22.2,22.15,22.2,8400.0
2007-06-06 14:40:00,22.18,22.21,22.18,22.21,6000.0,22.18,22.21,22.18,22.21,6000.0
2007-06-06 14:45:00,22.2,22.21,22.2,22.21,5600.0,22.2,22.21,22.2,22.21,5600.0
2007-06-06 14:50:00,22.22,22.22,22.19,22.19,6800.0,22.22,22.22,22.19,22.19,6800.0
2007-06-06 14:55:00,22.19,22.19,22.17,22.18,6400.0,22.19,22.19,22.17,22.18,6400.0
2007-06-06 15:00:00,22.18,22.18,22.13,22.14,18800.0,22.18,22.18,22.13,22.14,18800.0
2007-06-06 15:05:00,22.14,22.14,22.14,22.14,400.0,22.14,22.14,22.14,22.14,400.0
2007-06-06 15:10:00,22.14,22.18,22.14,22.15,10800.0,22.14,22.18,22.14,22.15,10800.0
2007-06-06 15:15:00,22.16,22.18,22.16,22.18,11200.0,22.16,22.18,22.16,22.18,11200.0
2007-06-06 15:20:00,22.18,22.18,22.13,22.14,12000.0,22.18,22.18,22.13,22.14,12000.0
2007-06-06 15:25:00,22.15,22.15,22.15,22.15,4800.0,22.15,22.15,22.15,22.15,4800.0
2007-06-06 15:30:00,22.14,22.16,22.14,22.16,4000.0,22.14,22.16,22.14,22.16,4000.0
2007-06-06 15:35:00,22.15,22.15,22.14,22.14,2000.0,22.15,22.15,22.14,22.14,2000.0
2007-06-06 15:40:00,22.15,22.15,22.11,22.12,8400.0,22.15,22.15,22.11,22.12,8400.0
2007-06-06 15:45:00,22.13,22.13,22.11,22.13,1600.0,22.13,22.13,22.11,22.13,1600.0
2007-06-06 15:50:00,22.13,22.13,22.12,22.13,4400.0,22.13,22.13,22.12,22.13,4400.0
2007-06-06 15:55:00,22.12,22.16,22.12,22.16,20000.0,22.12,22.16,22.12,22.16,20000.0
2007-06-07 09:30:00,22.16,22.16,22.12,22.12,7200.0,22.16,22.16,22.12,22.12,7200.0
2007-06-07 09:35:00,22.1,22.1,22.01,22.01,4400.0,22.1,22.1,22.01,22.01,4400.0
2007-06-07 09:40:00,22.01,22.01,22.01,22.01,6800.0,22.01,22.01,22.01,22.01,6800.0
2007-06-07 09:45:00,22.0,22.0,21.94,21.94,11600.0,22.0,22.0,21.94,21.94,11600.0
2007-06-07 09:50:00,21.95,22.0,21.95,21.99,10400.0,21.95,22.0,21.95,21.99,10400.0
2007-06-07 09:55:00,21.96,21.96,21.96,21.96,1600.0,21.96,21.96,21.96,21.96,1600.0
2007-06-07 10:00:00,21.96,21.97,21.95,21.97,15600.0,21.96,21.97,21.95,21.97,15600.0
2007-06-07 10:05:00,21.97,21.99,21.97,21.97,10400.0,21.97,21.99,21.97,21.97,10400.0
2007-06-07 10:10:00,21.97,21.97,21.96,21.96,1600.0,21.97,21.97,21.96,21.96,1600.0
2007-06-07 10:15:00,21.96,21.96,21.96,21.96,800.0,21.96,21.96,21.96,21.96,800.0
2007-06-07 10:20:00,21.97,21.98,21.96,21.98,8400.0,21.97,21.98,21.96,21.98,8400.0
2007-06-07 10:25:00,22.01,22.01,22.0,22.0,2400.0,22.01,22.01,22.0,22.0,2400.0
2007-06-07 10:30:00,22.0,22.01,22.0,22.0,2400.0,22.0,22.01,22.0,22.0,2400.0
2007-06-07 10:35:00,22.0,22.04,22.0,22.04,5200.0,22.0,22.04,22.0,22.04,5200.0
2007-06-07 10:40:00,22.04,22.05,22.02,22.05,6400.0,22.04,22.05,22.02,22.05,6400.0
2007-06-07 10:45:00,22.07,22.08,22.06,22.06,2800.0,22.07,22.08,22.06,22.06,2800.0
2007-06-07 10:50:00,22.06,22.06,22.06,22.06,1200.0,22.06,22.06,22.06,22.06,1200.0
2007-06-07 10:55:00,22.07,22.07,22.06,22.06,1200.0,22.07,22.07,22.06,22.06,1200.0
2007-06-07 11:00:00,22.09,22.09,22.09,22.09,1200.0,22.09,22.09,22.09,22.09,1200.0
2007-06-07 11:05:00,22.08,22.08,22.05,22.07,11200.0,22.08,22.08,22.05,22.07,11200.0
2007-06-07 11:10:00,22.03,22.03,22.02,22.03,1600.0,22.03,22.03,22.02,22.03,1600.0
2007-06-07 11:15:00,22.01,22.01,22.0,22.01,3600.0,22.01,22.01,22.0,22.01,3600.0
2007-06-07 11:20:00,22.01,22.02,22.01,22.02,1200.0,22.01,22.02,22.01,22.02,1200.0
2007-06-07 11:25:00,22.02,22.04,22.02,22.02,4000.0,22.02,22.04,22.02,22.02,4000.0
2007-06-07 11:30:00,22.03,22.03,22.02,22.03,6400.0,22.03,22.03,22.02,22.03,6400.0
2007-06-07 11:35:00,22.02,22.04,22.01,22.01,8800.0,22.02,22.04,22.01,22.01,8800.0
2007-06-07 11:40:00,22.02,22.02,22.0,22.0,2000.0,22.02,22.02,22.0,22.0,2000.0
2007-06-07 11:45:00,22.0,22.03,22.0,22.03,12800.0,22.0,22.03,22.0,22.03,12800.0
2007-06-07 11:50:00,22.02,22.02,22.0,22.0,5600.0,22.02,22.02,22.0,22.0,5600.0
2007-06-07 11:55:00,22.01,22.01,22.01,22.01,1200.0,22.01,22.01,22.01,22.01,1200.0
2007-06-07 12:00:00,22.01,22.03,22.01,22.01,5600.0,22.01,22.03,22.01,22.01,5600.0
2007-06-07 12:05:00,22.02,22.02,22.0,22.0,10800.0,22.02,22.02,22.0,22.0,10800.0
2007-06-07 12:10:00,22.0,22.0,22.0,22.0,3200.0,22.0,22.0,22.0,22.0,3200.0
2007-06-07 12:15:00,22.0,22.0,21.98,21.99,40000.0,22.0,22.0,21.98,21.99,40000.0
2007-06-07 12:20:00,21.99,22.0,21.99,22.0,2000.0,21.99,22.0,21.99,22.0,2000.0
2007-06-07 12:25:00,22.0,22.0,22.0,22.0,0.0,22.0,22.0,22.0,22.0,0.0
2007-06-07 12:30:00,22.0,22.0,22.0,22.0,800.0,22.0,22.0,22.0,22.0,800.0
2007-06-07 12:35:00,22.0,22.0,22.0,22.0,400.0,22.0,22.0,22.0,22.0,400.0
2007-06-07 12:40:00,22.0,22.0,22.0,22.0,800.0,22.0,22.0,22.0,22.0,800.0
2007-06-07 12:45:00,21.99,22.0,21.99,22.0,8800.0,21.99,22.0,21.99,22.0,8800.0
2007-06-07 12:50:00,21.99,22.0,21.98,22.0,22400.0,21.99,22.0,21.98,22.0,22400.0
2007-06-07 12:55:00,21.98,21.99,21.93,21.97,37200.0,21.98,21.99,21.93,21.97,37200.0
2007-06-07 13:00:00,21.97,21.99,21.97,21.99,5200.0,21.97,21.99,21.97,21.99,5200.0
2007-06-07 13:05:00,22.0,22.0,22.0,22.0,400.0,22.0,22.0,22.0,22.0,400.0
2007-06-07 13:10:00,22.0,22.01,21.99,21.99,2800.0,22.0,22.01,21.99,21.99,2800.0
2007-06-07 13:15:00,22.0,22.0,21.99,21.99,7600.0,22.0,22.0,21.99,21.99,7600.0
2007-06-07 13:20:00,21.97,21.97,21.95,21.96,9600.0,21.97,21.97,21.95,21.96,9600.0
2007-06-07 13:25:00,21.97,21.97,21.95,21.95,13600.0,21.97,21.97,21.95,21.95,13600.0
2007-06-07 13:30:00,21.95,21.95,21.9,21.9,11600.0,21.95,21.95,21.9,21.9,11600.0
2007-06-07 13:35:00,21.9,21.92,21.86,21.86,15600.0,21.9,21.92,21.86,21.86,15600.0
2007-06-07 13:40:00,21.86,21.86,21.82,21.82,6400.0,21.86,21.86,21.82,21.82,6400.0
2007-06-07 13:45:00,21.82,21.84,21.81,21.81,5600.0,21.82,21.84,21.81,21.81,5600.0
2007-06-07 13:50:00,21.82,21.83,21.81,21.83,8400.0,21.82,21.83,21.81,21.83,8400.0
2007-06-07 13:55:00,21.83,21.83,21.79,21.79,5600.0,21.83,21.83,21.79,21.79,5600.0
2007-06-07 14:00:00,21.79,21.79,21.77,21.77,14000.0,21.79,21.79,21.77,21.77,14000.0
2007-06-07 14:05:00,21.77,21.77,21.75,21.76,9200.0,21.77,21.77,21.75,21.76,9200.0
2007-06-07 14:10:00,21.75,21.77,21.68,21.68,16800.0,21.75,21.77,21.68,21.68,16800.0
2007-06-07 14:15:00,21.69,21.69,21.64,21.64,12000.0,21.69,21.69,21.64,21.64,12000.0
2007-06-07 14:20:00,21.66,21.68,21.63,21.66,24000.0,21.66,21.68,21.63,21.66,24000.0
2007-06-07 14:25:00,21.65,21.67,21.65,21.66,17200.0,21.65,21.67,21.65,21.66,17200.0
2007-06-07 14:30:00,21.65,21.67,21.65,21.65,5200.0,21.65,21.67,21.65,21.65,5200.0
2007-06-07 14:35:00,21.65,21.65,21.63,21.65,8400.0,21.65,21.65,21.63,21.65,8400.0
2007-06-07 14:40:00,21.66,21.66,21.64,21.66,12800.0,21.66,21.66,21.64,21.66,12800.0
2007-06-07 14:45:00,21.65,21.68,21.65,21.65,37600.0,21.65,21.68,21.65,21.65,37600.0
2007-06-07 14:50:00,21.66,21.68,21.65,21.66,54400.0,21.66,21.68,21.65,21.66,54400.0
2007-06-07 14:55:00,21.65,21.66,21.65,21.65,14800.0,21.65,21.66,21.65,21.65,14800.0
2007-06-07 15:00:00,21.65,21.67,21.65,21.67,2000.0,21.65,21.67,21.65,21.67,2000.0
2007-06-07 15:05:00,21.68,21.75,21.68,21.72,10400.0,21.68,21.75,21.68,21.72,10400.0
2007-06-07 15:10:00,21.71,21.75,21.71,21.75,8800.0,21.71,21.75,21.71,21.75,8800.0
2007-06-07 15:15:00,21.75,21.79,21.75,21.78,12800.0,21.75,21.79,21.75,21.78,12800.0
2007-06-07 15:20:00,21.78,21.8,21.78,21.8,9200.0,21.78,21.8,21.78,21.8,9200.0
2007-06-07 15:25:00,21.8,21.81,21.79,21.81,9600.0,21.8,21.81,21.79,21.81,9600.0
2007-06-07 15:30:00,21.82,21.82,21.79,21.81,13200.0,21.82,21.82,21.79,21.81,13200.0
2007-06-07 15:35:00,21.81,21.81,21.8,21.81,10400.0,21.81,21.81,21.8,21.81,10400.0
2007-06-07 15:40:00,21.81,21.81,21.8,21.81,26000.0,21.81,21.81,21.8,21.81,26000.0
2007-06-07 15:45:00,21.81,21.81,21.79,21.8,19600.0,21.81,21.81,21.79,21.8,19600.0
2007-06-07 15:50:00,21.8,21.8,21.78,21.78,34800.0,21.8,21.8,21.78,21.78,34800.0
2007-06-07 15:55:00,21.77,21.78,21.69,21.75,68000.0,21.77,21.78,21.69,21.75,68000.0
2007-06-08 09:30:00,21.68,21.76,21.68,21.73,2000.0,21.68,21.76,21.68,21.73,2000.0
2007-06-08 09:35:00,21.72,21.72,21.7,21.71,5200.0,21.72,21.72,21.7,21.71,5200.0
2007-06-08 09:40:00,21.72,21.74,21.72,21.74,68400.0,21.72,21.74,21.72,21.74,68400.0
2007-06-08 09:45:00,21.75,21.83,21.75,21.8,11200.0,21.75,21.83,21.75,21.8,11200.0
2007-06-08 09:50:00,21.81,21.81,21.79,21.79,4800.0,21.81,21.81,21.79,21.79,4800.0
2007-06-08 09:55:00,21.78,21.78,21.7,21.7,6000.0,21.78,21.78,21.7,21.7,6000.0
2007-06-08 10:00:00,21.68,21.83,21.67,21.83,13200.0,21.68,21.83,21.67,21.83,13200.0
2007-06-08 10:05:00,21.83,21.88,21.83,21.88,7200.0,21.83,21.88,21.83,21.88,7200.0
2007-06-08 10:10:00,21.89,21.91,21.85,21.85,4400.0,21.89,21.91,21.85,21.85,4400.0
2007-06-08 10:15:00,21.84,21.85,21.81,21.81,3600.0,21.84,21.85,21.81,21.81,3600.0
2007-06-08 10:20:00,21.81,21.81,21.73,21.73,6000.0,21.81,21.81,21.73,21.73,6000.0
2007-06-08 10:25:00,21.74,21.74,21.71,21.73,7600.0,21.74,21.74,21.71,21.73,7600.0
2007-06-08 10:30:00,21.73,21.75,21.73,21.73,10000.0,21.73,21.75,21.73,21.73,10000.0
2007-06-08 10:35:00,21.72,21.75,21.71,21.72,12400.0,21.72,21.75,21.71,21.72,12400.0
2007-06-08 10:40:00,21.75,21.75,21.68,21.71,7600.0,21.75,21.75,21.68,21.71,7600.0
2007-06-08 10:45:00,21.7,21.74,21.7,21.74,5600.0,21.7,21.74,21.7,21.74,5600.0
2007-06-08 10:50:00,21.73,21.73,21.69,21.69,3600.0,21.73,21.73,21.69,21.69,3600.0
2007-06-08 10:55:00,21.69,21.72,21.69,21.72,2400.0,21.69,21.72,21.69,21.72,2400.0
2007-06-08 11:00:00,21.7,21.7,21.68,21.7,5200.0,21.7,21.7,21.68,21.7,5200.0
2007-06-08 11:05:00,21.69,21.69,21.64,21.64,7600.0,21.69,21.69,21.64,21.64,7600.0
2007-06-08 11:10:00,21.64,21.67,21.64,21.66,6400.0,21.64,21.67,21.64,21.66,6400.0
2007-06-08 11:15:00,21.65,21.67,21.65,21.65,19600.0,21.65,21.67,21.65,21.65,19600.0
2007-06-08 11:20:00,21.65,21.67,21.65,21.67,4400.0,21.65,21.67,21.65,21.67,4400.0
2007-06-08 11:25:00,21.66,21.66,21.65,21.65,4400.0,21.66,21.66,21.65,21.65,4400.0
2007-06-08 11:30:00,21.66,21.7,21.66,21.7,7600.0,21.66,21.7,21.66,21.7,7600.0
2007-06-08 11:35:00,21.7,21.71,21.68,21.7,4000.0,21.7,21.71,21.68,21.7,4000.0
2007-06-08 11:40:00,21.69,21.72,21.69,21.72,6400.0,21.69,21.72,21.69,21.72,6400.0
2007-06-08 11:45:00,21.72,21.73,21.72,21.73,800.0,21.72,21.73,21.72,21.73,800.0
2007-06-08 11:50:00,21.72,21.78,21.72,21.78,6800.0,21.72,21.78,21.72,21.78,6800.0
2007-06-08 11:55:00,21.76,21.76,21.73,21.74,4800.0,21.76,21.76,21.73,21.74,4800.0
2007-06-08 12:00:00,21.74,21.75,21.74,21.75,2000.0,21.74,21.75,21.74,21.75,2000.0
2007-06-08 12:05:00,21.74,21.75,21.74,21.75,800.0,21.74,21.75,21.74,21.75,800.0
2007-06-08 12:10:00,21.75,21.77,21.75,21.77,3200.0,21.75,21.77,21.75,21.77,3200.0
2007-06-08 12:15:00,21.78,21.79,21.77,21.79,10000.0,21.78,21.79,21.77,21.79,10000.0
2007-06-08 12:20:00,21.79,21.79,21.79,21.79,0.0,21.79,21.79,21.79,21.79,0.0
2007-06-08 12:25:00,21.79,21.8,21.79,21.8,7600.0,21.79,21.8,21.79,21.8,7600.0
2007-06-08 12:30:00,21.8,21.8,21.78,21.78,4400.0,21.8,21.8,21.78,21.78,4400.0
2007-06-08 12:35:00,21.78,21.79,21.77,21.77,5600.0,21.78,21.79,21.77,21.77,5600.0
2007-06-08 12:40:00,21.77,21.79,21.77,21.79,800.0,21.77,21.79,21.77,21.79,800.0
2007-06-08 12:45:00,21.77,21.77,21.76,21.77,4800.0,21.77,21.77,21.76,21.77,4800.0
2007-06-08 12:50:00,21.78,21.78,21.78,21.78,3600.0,21.78,21.78,21.78,21.78,3600.0
2007-06-08 12:55:00,21.78,21.78,21.78,21.78,0.0,21.78,21.78,21.78,21.78,0.0
2007-06-08 13:00:00,21.78,21.79,21.78,21.78,1200.0,21.78,21.79,21.78,21.78,1200.0
2007-06-08 13:05:00,21.78,21.78,21.73,21.73,10800.0,21.78,21.78,21.73,21.73,10800.0
2007-06-08 13:10:00,21.73,21.77,21.73,21.75,15600.0,21.73,21.77,21.73,21.75,15600.0
2007-06-08 13:15:00,21.75,21.75,21.74,21.74,1200.0,21.75,21.75,21.74,21.74,1200.0
2007-06-08 13:20:00,21.73,21.75,21.73,21.75,14800.0,21.73,21.75,21.73,21.75,14800.0
2007-06-08 13:25:00,21.75,21.75,21.72,21.73,10800.0,21.75,21.75,21.72,21.73,10800.0
2007-06-08 13:30:00,21.73,21.76,21.73,21.75,5200.0,21.73,21.76,21.73,21.75,5200.0
2007-06-08 13:35:00,21.75,21.77,21.75,21.77,4000.0,21.75,21.77,21.75,21.77,4000.0
2007-06-08 13:40:00,21.76,21.76,21.76,21.76,4400.0,21.76,21.76,21.76,21.76,4400.0
2007-06-08 13:45:00,21.76,21.76,21.75,21.75,9600.0,21.76,21.76,21.75,21.75,9600.0
2007-06-08 13:50:00,21.75,21.75,21.74,21.74,6800.0,21.75,21.75,21.74,21.74,6800.0
2007-06-08 13:55:00,21.72,21.73,21.72,21.73,3600.0,21.72,21.73,21.72,21.73,3600.0
2007-06-08 14:00:00,21.73,21.74,21.73,21.73,6400.0,21.73,21.74,21.73,21.73,6400.0
2007-06-08 14:05:00,21.74,21.77,21.74,21.77,5200.0,21.74,21.77,21.74,21.77,5200.0
2007-06-08 14:10:00,21.77,21.78,21.75,21.75,12000.0,21.77,21.78,21.75,21.75,12000.0
2007-06-08 14:15:00,21.75,21.76,21.75,21.76,8800.0,21.75,21.76,21.75,21.76,8800.0
2007-06-08 14:20:00,21.76,21.76,21.76,21.76,1200.0,21.76,21.76,21.76,21.76,1200.0
2007-06-08 14:25:00,21.75,21.75,21.75,21.75,16400.0,21.75,21.75,21.75,21.75,16400.0
2007-06-08 14:30:00,21.75,21.78,21.75,21.76,5600.0,21.75,21.78,21.75,21.76,5600.0
2007-06-08 14:35:00,21.75,21.75,21.75,21.75,4400.0,21.75,21.75,21.75,21.75,4400.0
2007-06-08 14:40:00,21.75,21.75,21.75,21.75,15600.0,21.75,21.75,21.75,21.75,15600.0
2007-06-08 14:45:00,21.75,21.76,21.75,21.75,5600.0,21.75,21.76,21.75,21.75,5600.0
2007-06-08 14:50:00,21.77,21.79,21.75,21.79,3600.0,21.77,21.79,21.75,21.79,3600.0
2007-06-08 14:55:00,21.78,21.82,21.78,21.82,4800.0,21.78,21.82,21.78,21.82,4800.0
2007-06-08 15:00:00,21.81,21.81,21.68,21.8,10400.0,21.81,21.81,21.68,21.8,10400.0
2007-06-08 15:05:00,21.8,21.8,21.68,21.76,9600.0,21.8,21.8,21.68,21.76,9600.0
2007-06-08 15:10:00,21.76,21.78,21.76,21.77,4400.0,21.76,21.78,21.76,21.77,4400.0
2007-06-08 15:15:00,21.77,21.79,21.77,21.77,2000.0,21.77,21.79,21.77,21.77,2000.0
2007-06-08 15:20:00,21.77,21.77,21.75,21.75,2800.0,21.77,21.77,21.75,21.75,2800.0
2007-06-08 15:25:00,21.75,21.75,21.75,21.75,6000.0,21.75,21.75,21.75,21.75,6000.0
2007-06-08 15:30:00,21.75,21.76,21.75,21.76,5600.0,21.75,21.76,21.75,21.76,5600.0
2007-06-08 15:35:00,21.76,21.77,21.75,21.75,15600.0,21.76,21.77,21.75,21.75,15600.0
2007-06-08 15:40:00,21.75,21.75,21.74,21.74,13600.0,21.75,21.75,21.74,21.74,13600.0
2007-06-08 15:45:00,21.73,21.74,21.73,21.74,12000.0,21.73,21.74,21.73,21.74,12000.0
2007-06-08 15:50:00,21.74,21.75,21.72,21.74,8800.0,21.74,21.75,21.72,21.74,8800.0
2007-06-08 15:55:00,21.74,21.75,21.74,21.75,4400.0,21.74,21.75,21.74,21.75,4400.0
2007-06-11 09:30:00,21.78,21.79,21.78,21.79,1600.0,21.78,21.79,21.78,21.79,1600.0
2007-06-11 09:35:00,21.78,21.79,21.77,21.77,4000.0,21.78,21.79,21.77,21.77,4000.0
2007-06-11 09:40:00,21.76,21.79,21.76,21.79,6400.0,21.76,21.79,21.76,21.79,6400.0
2007-06-11 09:45:00,21.79,21.82,21.76,21.76,6400.0,21.79,21.82,21.76,21.76,6400.0
2007-06-11 09:50:00,21.77,21.8,21.75,21.75,10400.0,21.77,21.8,21.75,21.75,10400.0
2007-06-11 09:55:00,21.75,21.76,21.73,21.73,9600.0,21.75,21.76,21.73,21.73,9600.0
2007-06-11 10:00:00,21.71,21.72,21.71,21.72,2000.0,21.71,21.72,21.71,21.72,2000.0
2007-06-11 10:05:00,21.73,21.73,21.71,21.71,1200.0,21.73,21.73,21.71,21.71,1200.0
2007-06-11 10:10:00,21.71,21.72,21.71,21.72,1200.0,21.71,21.72,21.71,21.72,1200.0
2007-06-11 10:15:00,21.7,21.71,21.7,21.71,3600.0,21.7,21.71,21.7,21.71,3600.0
2007-06-11 10:20:00,21.72,21.72,21.68,21.7,6800.0,21.72,21.72,21.68,21.7,6800.0
2007-06-11 10:25:00,21.7,21.7,21.68,21.68,2400.0,21.7,21.7,21.68,21.68,2400.0
2007-06-11 10:30:00,21.67,21.68,21.66,21.66,3200.0,21.67,21.68,21.66,21.66,3200.0
2007-06-11 10:35:00,21.66,21.66,21.66,21.66,6400.0,21.66,21.66,21.66,21.66,6400.0
2007-06-11 10:40:00,21.66,21.66,21.66,21.66,2000.0,21.66,21.66,21.66,21.66,2000.0
2007-06-11 10:45:00,21.66,21.68,21.66,21.68,6800.0,21.66,21.68,21.66,21.68,6800.0
2007-06-11 10:50:00,21.67,21.68,21.67,21.68,2800.0,21.67,21.68,21.67,21.68,2800.0
2007-06-11 10:55:00,21.67,21.68,21.66,21.67,9200.0,21.67,21.68,21.66,21.67,9200.0
2007-06-11 11:00:00,21.67,21.67,21.67,21.67,0.0,21.67,21.67,21.67,21.67,0.0
2007-06-11 11:05:00,21.68,21.68,21.61,21.61,19200.0,21.68,21.68,21.61,21.61,19200.0
2007-06-11 11:10:00,21.61,21.61,21.53,21.53,28400.0,21.61,21.61,21.53,21.53,28400.0
2007-06-11 11:15:00,21.53,21.54,21.51,21.52,8000.0,21.53,21.54,21.51,21.52,8000.0
2007-06-11 11:20:00,21.53,21.55,21.53,21.53,8000.0,21.53,21.55,21.53,21.53,8000.0
2007-06-11 11:25:00,21.53,21.55,21.53,21.54,8400.0,21.53,21.55,21.53,21.54,8400.0
2007-06-11 11:30:00,21.54,21.57,21.54,21.57,10800.0,21.54,21.57,21.54,21.57,10800.0
2007-06-11 11:35:00,21.57,21.57,21.52,21.56,12400.0,21.57,21.57,21.52,21.56,12400.0
2007-06-11 11:40:00,21.55,21.55,21.54,21.54,5200.0,21.55,21.55,21.54,21.54,5200.0
2007-06-11 11:45:00,21.54,21.54,21.52,21.54,4000.0,21.54,21.54,21.52,21.54,4000.0
2007-06-11 11:50:00,21.55,21.57,21.55,21.56,10800.0,21.55,21.57,21.55,21.56,10800.0
2007-06-11 11:55:00,21.56,21.57,21.56,21.57,2400.0,21.56,21.57,21.56,21.57,2400.0
2007-06-11 12:00:00,21.56,21.59,21.56,21.59,9600.0,21.56,21.59,21.56,21.59,9600.0
2007-06-11 12:05:00,21.59,21.6,21.59,21.6,3200.0,21.59,21.6,21.59,21.6,3200.0
2007-06-11 12:10:00,21.6,21.6,21.6,21.6,2800.0,21.6,21.6,21.6,21.6,2800.0
2007-06-11 12:15:00,21.61,21.63,21.61,21.61,8000.0,21.61,21.63,21.61,21.61,8000.0
2007-06-11 12:20:00,21.61,21.64,21.61,21.64,1200.0,21.61,21.64,21.61,21.64,1200.0
2007-06-11 12:25:00,21.65,21.69,21.65,21.68,10400.0,21.65,21.69,21.65,21.68,10400.0
2007-06-11 12:30:00,21.68,21.7,21.66,21.66,8000.0,21.68,21.7,21.66,21.66,8000.0
2007-06-11 12:35:00,21.67,21.68,21.67,21.68,3600.0,21.67,21.68,21.67,21.68,3600.0
2007-06-11 12:40:00,21.7,21.72,21.7,21.7,6800.0,21.7,21.72,21.7,21.7,6800.0
2007-06-11 12:45:00,21.71,21.75,21.71,21.72,9200.0,21.71,21.75,21.71,21.72,9200.0
2007-06-11 12:50:00,21.74,21.74,21.73,21.73,5600.0,21.74,21.74,21.73,21.73,5600.0
2007-06-11 12:55:00,21.75,21.75,21.75,21.75,800.0,21.75,21.75,21.75,21.75,800.0
2007-06-11 13:00:00,21.75,21.76,21.75,21.76,7200.0,21.75,21.76,21.75,21.76,7200.0
2007-06-11 13:05:00,21.75,21.76,21.73,21.73,7200.0,21.75,21.76,21.73,21.73,7200.0
2007-06-11 13:10:00,21.75,21.77,21.75,21.75,5200.0,21.75,21.77,21.75,21.75,5200.0
2007-06-11 13:15:00,21.75,21.76,21.75,21.75,1200.0,21.75,21.76,21.75,21.75,1200.0
2007-06-11 13:20:00,21.75,21.75,21.73,21.73,5600.0,21.75,21.75,21.73,21.73,5600.0
2007-06-11 13:25:00,21.75,21.75,21.74,21.74,800.0,21.75,21.75,21.74,21.74,800.0
2007-06-11 13:30:00,21.75,21.75,21.74,21.74,10400.0,21.75,21.75,21.74,21.74,10400.0
2007-06-11 13:35:00,21.73,21.74,21.71,21.73,8800.0,21.73,21.74,21.71,21.73,8800.0
2007-06-11 13:40:00,21.74,21.75,21.73,21.73,1200.0,21.74,21.75,21.73,21.73,1200.0
2007-06-11 13:45:00,21.74,21.74,21.74,21.74,4400.0,21.74,21.74,21.74,21.74,4400.0
2007-06-11 13:50:00,21.73,21.74,21.73,21.73,9600.0,21.73,21.74,21.73,21.73,9600.0
2007-06-11 13:55:00,21.73,21.73,21.72,21.72,1200.0,21.73,21.73,21.72,21.72,1200.0
2007-06-11 14:00:00,21.74,21.75,21.72,21.75,4400.0,21.74,21.75,21.72,21.75,4400.0
2007-06-11 14:05:00,21.75,21.78,21.75,21.76,8400.0,21.75,21.78,21.75,21.76,8400.0
2007-06-11 14:10:00,21.77,21.77,21.74,21.74,5200.0,21.77,21.77,21.74,21.74,5200.0
2007-06-11 14:15:00,21.72,21.74,21.72,21.73,8000.0,21.72,21.74,21.72,21.73,8000.0
2007-06-11 14:20:00,21.75,21.77,21.74,21.75,4800.0,21.75,21.77,21.74,21.75,4800.0
2007-06-11 14:25:00,21.75,21.75,21.72,21.72,9200.0,21.75,21.75,21.72,21.72,9200.0
2007-06-11 14:30:00,21.74,21.75,21.73,21.73,2000.0,21.74,21.75,21.73,21.73,2000.0
2007-06-11 14:35:00,21.75,21.76,21.74,21.74,9600.0,21.75,21.76,21.74,21.74,9600.0
2007-06-11 14:40:00,21.75,21.76,21.75,21.76,5200.0,21.75,21.76,21.75,21.76,5200.0
2007-06-11 14:45:00,21.76,21.76,21.73,21.73,9200.0,21.76,21.76,21.73,21.73,9200.0
2007-06-11 14:50:00,21.72,21.72,21.72,21.72,2000.0,21.72,21.72,21.72,21.72,2000.0
2007-06-11 14:55:00,21.74,21.75,21.74,21.74,11200.0,21.74,21.75,21.74,21.74,11200.0
2007-06-11 15:00:00,21.72,21.72,21.7,21.72,4000.0,21.72,21.72,21.7,21.72,4000.0
2007-06-11 15:05:00,21.73,21.75,21.73,21.73,7200.0,21.73,21.75,21.73,21.73,7200.0
2007-06-11 15:10:00,21.72,21.72,21.7,21.7,4000.0,21.72,21.72,21.7,21.7,4000.0
2007-06-11 15:15:00,21.7,21.75,21.7,21.72,8800.0,21.7,21.75,21.7,21.72,8800.0
2007-06-11 15:20:00,21.72,21.73,21.7,21.71,7600.0,21.72,21.73,21.7,21.71,7600.0
2007-06-11 15:25:00,21.71,21.71,21.7,21.71,9600.0,21.71,21.71,21.7,21.71,9600.0
2007-06-11 15:30:00,21.71,21.74,21.69,21.7,17200.0,21.71,21.74,21.69,21.7,17200.0
2007-06-11 15:35:00,21.67,21.68,21.65,21.67,20000.0,21.67,21.68,21.65,21.67,20000.0
2007-06-11 15:40:00,21.66,21.67,21.66,21.66,7600.0,21.66,21.67,21.66,21.66,7600.0
2007-06-11 15:45:00,21.66,21.67,21.61,21.61,19200.0,21.66,21.67,21.61,21.61,19200.0
2007-06-11 15:50:00,21.61,21.61,21.59,21.6,24400.0,21.61,21.61,21.59,21.6,24400.0
2007-06-11 15:55:00,21.59,21.64,21.58,21.64,11200.0,21.59,21.64,21.58,21.64,11200.0
2007-06-12 09:30:00,21.52,21.54,21.48,21.54,11600.0,21.52,21.54,21.48,21.54,11600.0
2007-06-12 09:35:00,21.54,21.54,21.54,21.54,0.0,21.54,21.54,21.54,21.54,0.0
2007-06-12 09:40:00,21.56,21.65,21.56,21.64,12800.0,21.56,21.65,21.56,21.64,12800.0
2007-06-12 09:45:00,21.65,21.65,21.6,21.6,6800.0,21.65,21.65,21.6,21.6,6800.0
2007-06-12 09:50:00,21.59,21.59,21.52,21.54,9200.0,21.59,21.59,21.52,21.54,9200.0
2007-06-12 09:55:00,21.55,21.55,21.52,21.52,6400.0,21.55,21.55,21.52,21.52,6400.0
2007-06-12 10:00:00,21.48,21.48,21.45,21.45,5200.0,21.48,21.48,21.45,21.45,5200.0
2007-06-12 10:05:00,21.47,21.51,21.47,21.49,9200.0,21.47,21.51,21.47,21.49,9200.0
2007-06-12 10:10:00,21.5,21.5,21.49,21.49,800.0,21.5,21.5,21.49,21.49,800.0
2007-06-12 10:15:00,21.48,21.48,21.45,21.45,4000.0,21.48,21.48,21.45,21.45,4000.0
2007-06-12 10:20:00,21.45,21.45,21.41,21.41,8400.0,21.45,21.45,21.41,21.41,8400.0
2007-06-12 10:25:00,21.43,21.45,21.43,21.45,2000.0,21.43,21.45,21.43,21.45,2000.0
2007-06-12 10:30:00,21.45,21.54,21.45,21.54,6800.0,21.45,21.54,21.45,21.54,6800.0
2007-06-12 10:35:00,21.54,21.59,21.54,21.59,7200.0,21.54,21.59,21.54,21.59,7200.0
2007-06-12 10:40:00,21.59,21.59,21.5,21.53,12800.0,21.59,21.59,21.5,21.53,12800.0
2007-06-12 10:45:00,21.52,21.59,21.52,21.59,8400.0,21.52,21.59,21.52,21.59,8400.0
2007-06-12 10:50:00,21.59,21.6,21.59,21.59,3600.0,21.59,21.6,21.59,21.59,3600.0
2007-06-12 10:55:00,21.59,21.59,21.57,21.57,1200.0,21.59,21.59,21.57,21.57,1200.0
2007-06-12 11:00:00,21.59,21.63,21.59,21.6,15200.0,21.59,21.63,21.59,21.6,15200.0
2007-06-12 11:05:00,21.61,21.61,21.59,21.59,10400.0,21.61,21.61,21.59,21.59,10400.0
2007-06-12 11:10:00,21.59,21.6,21.59,21.6,2400.0,21.59,21.6,21.59,21.6,2400.0
2007-06-12 11:15:00,21.59,21.59,21.58,21.59,5600.0,21.59,21.59,21.58,21.59,5600.0
2007-06-12 11:20:00,21.59,21.59,21.57,21.59,4800.0,21.59,21.59,21.57,21.59,4800.0
2007-06-12 11:25:00,21.58,21.58,21.55,21.55,2800.0,21.58,21.58,21.55,21.55,2800.0
2007-06-12 11:30:00,21.55,21.55,21.55,21.55,0.0,21.55,21.55,21.55,21.55,0.0
2007-06-12 11:35:00,21.56,21.57,21.52,21.52,13200.0,21.56,21.57,21.52,21.52,13200.0
2007-06-12 11:40:00,21.52,21.57,21.5,21.5,9200.0,21.52,21.57,21.5,21.5,9200.0
2007-06-12 11:45:00,21.5,21.51,21.47,21.47,13600.0,21.5,21.51,21.47,21.47,13600.0
2007-06-12 11:50:00,21.5,21.5,21.5,21.5,4400.0,21.5,21.5,21.5,21.5,4400.0
2007-06-12 11:55:00,21.53,21.54,21.51,21.52,8000.0,21.53,21.54,21.51,21.52,8000.0
2007-06-12 12:00:00,21.53,21.53,21.52,21.52,1200.0,21.53,21.53,21.52,21.52,1200.0
2007-06-12 12:05:00,21.53,21.58,21.53,21.58,12400.0,21.53,21.58,21.53,21.58,12400.0
2007-06-12 12:10:00,21.58,21.59,21.58,21.58,4000.0,21.58,21.59,21.58,21.58,4000.0
2007-06-12 12:15:00,21.57,21.58,21.57,21.57,3600.0,21.57,21.58,21.57,21.57,3600.0
2007-06-12 12:20:00,21.57,21.58,21.57,21.58,3600.0,21.57,21.58,21.57,21.58,3600.0
2007-06-12 12:25:00,21.58,21.59,21.56,21.56,4800.0,21.58,21.59,21.56,21.56,4800.0
2007-06-12 12:30:00,21.56,21.56,21.56,21.56,2000.0,21.56,21.56,21.56,21.56,2000.0
2007-06-12 12:35:00,21.57,21.57,21.5,21.5,14400.0,21.57,21.57,21.5,21.5,14400.0
2007-06-12 12:40:00,21.52,21.52,21.51,21.51,800.0,21.52,21.52,21.51,21.51,800.0
2007-06-12 12:45:00,21.5,21.5,21.5,21.5,5600.0,21.5,21.5,21.5,21.5,5600.0
2007-06-12 12:50:00,21.5,21.51,21.5,21.5,3600.0,21.5,21.51,21.5,21.5,3600.0
2007-06-12 12:55:00,21.5,21.5,21.49,21.5,10000.0,21.5,21.5,21.49,21.5,10000.0
2007-06-12 13:00:00,21.49,21.5,21.44,21.45,19600.0,21.49,21.5,21.44,21.45,19600.0
2007-06-12 13:05:00,21.44,21.44,21.44,21.44,400.0,21.44,21.44,21.44,21.44,400.0
2007-06-12 13:10:00,21.44,21.44,21.44,21.44,0.0,21.44,21.44,21.44,21.44,0.0
2007-06-12 13:15:00,21.45,21.48,21.45,21.48,8000.0,21.45,21.48,21.45,21.48,8000.0
2007-06-12 13:20:00,21.49,21.49,21.46,21.46,4400.0,21.49,21.49,21.46,21.46,4400.0
2007-06-12 13:25:00,21.46,21.46,21.45,21.45,1600.0,21.46,21.46,21.45,21.45,1600.0
2007-06-12 13:30:00,21.45,21.45,21.45,21.45,6800.0,21.45,21.45,21.45,21.45,6800.0
2007-06-12 13:35:00,21.45,21.47,21.45,21.47,2400.0,21.45,21.47,21.45,21.47,2400.0
2007-06-12 13:40:00,21.47,21.49,21.47,21.48,4400.0,21.47,21.49,21.47,21.48,4400.0
2007-06-12 13:45:00,21.49,21.53,21.49,21.52,3200.0,21.49,21.53,21.49,21.52,3200.0
2007-06-12 13:50:00,21.52,21.52,21.52,21.52,400.0,21.52,21.52,21.52,21.52,400.0
2007-06-12 13:55:00,21.54,21.54,21.52,21.52,800.0,21.54,21.54,21.52,21.52,800.0
2007-06-12 14:00:00,21.52,21.54,21.52,21.54,2000.0,21.52,21.54,21.52,21.54,2000.0
2007-06-12 14:05:00,21.53,21.54,21.53,21.54,4000.0,21.53,21.54,21.53,21.54,4000.0
2007-06-12 14:10:00,21.53,21.55,21.52,21.55,2800.0,21.53,21.55,21.52,21.55,2800.0
2007-06-12 14:15:00,21.55,21.55,21.52,21.52,4800.0,21.55,21.55,21.52,21.52,4800.0
2007-06-12 14:20:00,21.52,21.53,21.51,21.51,8000.0,21.52,21.53,21.51,21.51,8000.0
2007-06-12 14:25:00,21.51,21.51,21.49,21.5,4000.0,21.51,21.51,21.49,21.5,4000.0
2007-06-12 14:30:00,21.5,21.56,21.5,21.55,9600.0,21.5,21.56,21.5,21.55,9600.0
2007-06-12 14:35:00,21.54,21.54,21.51,21.51,6400.0,21.54,21.54,21.51,21.51,6400.0
2007-06-12 14:40:00,21.5,21.52,21.49,21.52,12800.0,21.5,21.52,21.49,21.52,12800.0
2007-06-12 14:45:00,21.5,21.51,21.5,21.5,4400.0,21.5,21.51,21.5,21.5,4400.0
2007-06-12 14:50:00,21.5,21.53,21.49,21.51,8800.0,21.5,21.53,21.49,21.51,8800.0
2007-06-12 14:55:00,21.53,21.53,21.5,21.5,9600.0,21.53,21.53,21.5,21.5,9600.0
2007-06-12 15:00:00,21.52,21.52,21.52,21.52,1200.0,21.52,21.52,21.52,21.52,1200.0
2007-06-12 15:05:00,21.52,21.52,21.49,21.5,16400.0,21.52,21.52,21.49,21.5,16400.0
2007-06-12 15:10:00,21.51,21.51,21.49,21.49,21600.0,21.51,21.51,21.49,21.49,21600.0
2007-06-12 15:15:00,21.49,21.49,21.43,21.45,13600.0,21.49,21.49,21.43,21.45,13600.0
2007-06-12 15:20:00,21.45,21.45,21.44,21.45,6000.0,21.45,21.45,21.44,21.45,6000.0
2007-06-12 15:25:00,21.46,21.47,21.46,21.46,2000.0,21.46,21.47,21.46,21.46,2000.0
2007-06-12 15:30:00,21.47,21.47,21.46,21.46,2000.0,21.47,21.47,21.46,21.46,2000.0
2007-06-12 15:35:00,21.46,21.46,21.44,21.44,6400.0,21.46,21.46,21.44,21.44,6400.0
2007-06-12 15:40:00,21.44,21.46,21.44,21.44,8000.0,21.44,21.46,21.44,21.44,8000.0
2007-06-12 15:45:00,21.44,21.44,21.43,21.44,15600.0,21.44,21.44,21.43,21.44,15600.0
2007-06-12 15:50:00,21.43,21.45,21.43,21.44,10000.0,21.43,21.45,21.43,21.44,10000.0
2007-06-12 15:55:00,21.45,21.47,21.44,21.47,12000.0,21.45,21.47,21.44,21.47,12000.0
2007-06-13 09:30:00,21.5,21.5,21.43,21.47,8400.0,21.5,21.5,21.43,21.47,8400.0
2007-06-13 09:35:00,21.47,21.54,21.47,21.53,11200.0,21.47,21.54,21.47,21.53,11200.0
2007-06-13 09:40:00,21.54,21.63,21.54,21.61,8000.0,21.54,21.63,21.54,21.61,8000.0
2007-06-13 09:45:00,21.61,21.63,21.61,21.61,5200.0,21.61,21.63,21.61,21.61,5200.0
2007-06-13 09:50:00,21.6,21.6,21.58,21.58,3200.0,21.6,21.6,21.58,21.58,3200.0
2007-06-13 09:55:00,21.59,21.61,21.58,21.59,3200.0,21.59,21.61,21.58,21.59,3200.0
2007-06-13 10:00:00,21.59,21.59,21.59,21.59,400.0,21.59,21.59,21.59,21.59,400.0
2007-06-13 10:05:00,21.6,21.62,21.59,21.6,6400.0,21.6,21.62,21.59,21.6,6400.0
2007-06-13 10:10:00,21.61,21.63,21.6,21.63,4000.0,21.61,21.63,21.6,21.63,4000.0
2007-06-13 10:15:00,21.64,21.66,21.64,21.66,5200.0,21.64,21.66,21.64,21.66,5200.0
2007-06-13 10:20:00,21.67,21.68,21.67,21.68,4400.0,21.67,21.68,21.67,21.68,4400.0
2007-06-13 10:25:00,21.68,21.72,21.68,21.68,4800.0,21.68,21.72,21.68,21.68,4800.0
2007-06-13 10:30:00,21.68,21.68,21.65,21.65,3200.0,21.68,21.68,21.65,21.65,3200.0
2007-06-13 10:35:00,21.64,21.64,21.61,21.61,2400.0,21.64,21.64,21.61,21.61,2400.0
2007-06-13 10:40:00,21.61,21.61,21.6,21.6,5200.0,21.61,21.61,21.6,21.6,5200.0
2007-06-13 10:45:00,21.61,21.61,21.6,21.6,1200.0,21.61,21.61,21.6,21.6,1200.0
2007-06-13 10:50:00,21.61,21.61,21.6,21.6,2400.0,21.61,21.61,21.6,21.6,2400.0
2007-06-13 10:55:00,21.6,21.6,21.58,21.58,6400.0,21.6,21.6,21.58,21.58,6400.0
2007-06-13 11:00:00,21.58,21.58,21.57,21.58,2800.0,21.58,21.58,21.57,21.58,2800.0
2007-06-13 11:05:00,21.6,21.61,21.6,21.61,2000.0,21.6,21.61,21.6,21.61,2000.0
2007-06-13 11:10:00,21.6,21.6,21.6,21.6,800.0,21.6,21.6,21.6,21.6,800.0
2007-06-13 11:15:00,21.6,21.6,21.58,21.58,6400.0,21.6,21.6,21.58,21.58,6400.0
2007-06-13 11:20:00,21.57,21.57,21.53,21.53,7600.0,21.57,21.57,21.53,21.53,7600.0
2007-06-13 11:25:00,21.53,21.53,21.53,21.53,3200.0,21.53,21.53,21.53,21.53,3200.0
2007-06-13 11:30:00,21.54,21.54,21.53,21.53,3200.0,21.54,21.54,21.53,21.53,3200.0
2007-06-13 11:35:00,21.54,21.56,21.54,21.56,2800.0,21.54,21.56,21.54,21.56,2800.0
2007-06-13 11:40:00,21.56,21.59,21.56,21.59,5200.0,21.56,21.59,21.56,21.59,5200.0
2007-06-13 11:45:00,21.55,21.56,21.54,21.55,2400.0,21.55,21.56,21.54,21.55,2400.0
2007-06-13 11:50:00,21.56,21.58,21.56,21.56,2800.0,21.56,21.58,21.56,21.56,2800.0
2007-06-13 11:55:00,21.56,21.56,21.56,21.56,0.0,21.56,21.56,21.56,21.56,0.0
2007-06-13 12:00:00,21.54,21.55,21.54,21.55,2000.0,21.54,21.55,21.54,21.55,2000.0
2007-06-13 12:05:00,21.55,21.55,21.55,21.55,400.0,21.55,21.55,21.55,21.55,400.0
2007-06-13 12:10:00,21.55,21.55,21.55,21.55,1600.0,21.55,21.55,21.55,21.55,1600.0
2007-06-13 12:15:00,21.56,21.58,21.56,21.58,2400.0,21.56,21.58,21.56,21.58,2400.0
2007-06-13 12:20:00,21.58,21.58,21.58,21.58,800.0,21.58,21.58,21.58,21.58,800.0
2007-06-13 12:25:00,21.58,21.58,21.57,21.57,3200.0,21.58,21.58,21.57,21.57,3200.0
2007-06-13 12:30:00,21.57,21.57,21.57,21.57,0.0,21.57,21.57,21.57,21.57,0.0
2007-06-13 12:35:00,21.57,21.57,21.57,21.57,0.0,21.57,21.57,21.57,21.57,0.0
2007-06-13 12:40:00,21.56,21.57,21.54,21.54,121200.0,21.56,21.57,21.54,21.54,121200.0
2007-06-13 12:45:00,21.54,21.54,21.5,21.5,7200.0,21.54,21.54,21.5,21.5,7200.0
2007-06-13 12:50:00,21.52,21.57,21.52,21.56,6400.0,21.52,21.57,21.52,21.56,6400.0
2007-06-13 12:55:00,21.58,21.58,21.58,21.58,400.0,21.58,21.58,21.58,21.58,400.0
2007-06-13 13:00:00,21.57,21.57,21.57,21.57,800.0,21.57,21.57,21.57,21.57,800.0
2007-06-13 13:05:00,21.58,21.58,21.56,21.56,1600.0,21.58,21.58,21.56,21.56,1600.0
2007-06-13 13:10:00,21.56,21.58,21.56,21.56,1200.0,21.56,21.58,21.56,21.56,1200.0
2007-06-13 13:15:00,21.57,21.57,21.57,21.57,4000.0,21.57,21.57,21.57,21.57,4000.0
2007-06-13 13:20:00,21.57,21.58,21.57,21.57,2400.0,21.57,21.58,21.57,21.57,2400.0
2007-06-13 13:25:00,21.58,21.58,21.58,21.58,1200.0,21.58,21.58,21.58,21.58,1200.0
2007-06-13 13:30:00,21.59,21.59,21.59,21.59,1600.0,21.59,21.59,21.59,21.59,1600.0
2007-06-13 13:35:00,21.59,21.59,21.59,21.59,4400.0,21.59,21.59,21.59,21.59,4400.0
2007-06-13 13:40:00,21.57,21.58,21.57,21.58,800.0,21.57,21.58,21.57,21.58,800.0
2007-06-13 13:45:00,21.58,21.58,21.58,21.58,800.0,21.58,21.58,21.58,21.58,800.0
2007-06-13 13:50:00,21.58,21.58,21.58,21.58,800.0,21.58,21.58,21.58,21.58,800.0
2007-06-13 13:55:00,21.58,21.58,21.58,21.58,400.0,21.58,21.58,21.58,21.58,400.0
2007-06-13 14:00:00,21.59,21.64,21.59,21.62,4400.0,21.59,21.64,21.59,21.62,4400.0
2007-06-13 14:05:00,21.62,21.63,21.62,21.63,800.0,21.62,21.63,21.62,21.63,800.0
2007-06-13 14:10:00,21.63,21.63,21.63,21.63,400.0,21.63,21.63,21.63,21.63,400.0
2007-06-13 14:15:00,21.65,21.65,21.65,21.65,800.0,21.65,21.65,21.65,21.65,800.0
2007-06-13 14:20:00,21.67,21.7,21.66,21.7,10800.0,21.67,21.7,21.66,21.7,10800.0
2007-06-13 14:25:00,21.71,21.72,21.69,21.69,6400.0,21.71,21.72,21.69,21.69,6400.0
2007-06-13 14:30:00,21.71,21.73,21.7,21.71,6400.0,21.71,21.73,21.7,21.71,6400.0
2007-06-13 14:35:00,21.72,21.72,21.72,21.72,800.0,21.72,21.72,21.72,21.72,800.0
2007-06-13 14:40:00,21.71,21.73,21.71,21.73,2800.0,21.71,21.73,21.71,21.73,2800.0
2007-06-13 14:45:00,21.73,21.77,21.73,21.76,14000.0,21.73,21.77,21.73,21.76,14000.0
2007-06-13 14:50:00,21.76,21.76,21.76,21.76,8000.0,21.76,21.76,21.76,21.76,8000.0
2007-06-13 14:55:00,21.76,21.76,21.76,21.76,1200.0,21.76,21.76,21.76,21.76,1200.0
2007-06-13 15:00:00,21.75,21.75,21.74,21.74,10400.0,21.75,21.75,21.74,21.74,10400.0
2007-06-13 15:05:00,21.74,21.74,21.72,21.73,6800.0,21.74,21.74,21.72,21.73,6800.0
2007-06-13 15:10:00,21.73,21.73,21.7,21.71,8400.0,21.73,21.73,21.7,21.71,8400.0
2007-06-13 15:15:00,21.7,21.71,21.7,21.7,3200.0,21.7,21.71,21.7,21.7,3200.0
2007-06-13 15:20:00,21.7,21.71,21.7,21.71,3600.0,21.7,21.71,21.7,21.71,3600.0
2007-06-13 15:25:00,21.71,21.71,21.71,21.71,4400.0,21.71,21.71,21.71,21.71,4400.0
2007-06-13 15:30:00,21.72,21.73,21.71,21.72,6800.0,21.72,21.73,21.71,21.72,6800.0
2007-06-13 15:35:00,21.7,21.71,21.69,21.71,6000.0,21.7,21.71,21.69,21.71,6000.0
2007-06-13 15:40:00,21.71,21.73,21.71,21.73,3600.0,21.71,21.73,21.71,21.73,3600.0
2007-06-13 15:45:00,21.73,21.73,21.72,21.73,2000.0,21.73,21.73,21.72,21.73,2000.0
2007-06-13 15:50:00,21.72,21.73,21.72,21.73,2800.0,21.72,21.73,21.72,21.73,2800.0
2007-06-13 15:55:00,21.72,21.73,21.68,21.68,24000.0,21.72,21.73,21.68,21.68,24000.0
2007-06-14 09:30:00,21.75,21.75,21.7,21.7,1200.0,21.75,21.75,21.7,21.7,1200.0
2007-06-14 09:35:00,21.73,21.76,21.73,21.76,2800.0,21.73,21.76,21.73,21.76,2800.0
2007-06-14 09:40:00,21.77,21.78,21.77,21.77,2400.0,21.77,21.78,21.77,21.77,2400.0
2007-06-14 09:45:00,21.78,21.81,21.78,21.8,2000.0,21.78,21.81,21.78,21.8,2000.0
2007-06-14 09:50:00,21.82,21.82,21.8,21.8,4000.0,21.82,21.82,21.8,21.8,4000.0
2007-06-14 09:55:00,21.83,21.83,21.83,21.83,400.0,21.83,21.83,21.83,21.83,400.0
2007-06-14 10:00:00,21.83,21.83,21.81,21.81,5200.0,21.83,21.83,21.81,21.81,5200.0
2007-06-14 10:05:00,21.81,21.81,21.81,21.81,0.0,21.81,21.81,21.81,21.81,0.0
2007-06-14 10:10:00,21.83,21.83,21.82,21.83,3200.0,21.83,21.83,21.82,21.83,3200.0
2007-06-14 10:15:00,21.83,21.85,21.83,21.85,4800.0,21.83,21.85,21.83,21.85,4800.0
2007-06-14 10:20:00,21.85,21.89,21.85,21.88,4800.0,21.85,21.89,21.85,21.88,4800.0
2007-06-14 10:25:00,21.88,21.91,21.84,21.89,9600.0,21.88,21.91,21.84,21.89,9600.0
2007-06-14 10:30:00,21.9,21.95,21.9,21.93,6400.0,21.9,21.95,21.9,21.93,6400.0
2007-06-14 10:35:00,21.91,21.93,21.91,21.92,10400.0,21.91,21.93,21.91,21.92,10400.0
2007-06-14 10:40:00,21.92,21.93,21.92,21.92,7200.0,21.92,21.93,21.92,21.92,7200.0
2007-06-14 10:45:00,21.91,21.93,21.91,21.93,11200.0,21.91,21.93,21.91,21.93,11200.0
2007-06-14 10:50:00,21.93,21.93,21.9,21.93,6000.0,21.93,21.93,21.9,21.93,6000.0
2007-06-14 10:55:00,21.93,21.93,21.91,21.93,8000.0,21.93,21.93,21.91,21.93,8000.0
2007-06-14 11:00:00,21.93,21.97,21.93,21.97,6800.0,21.93,21.97,21.93,21.97,6800.0
2007-06-14 11:05:00,21.97,21.99,21.95,21.98,13600.0,21.97,21.99,21.95,21.98,13600.0
2007-06-14 11:10:00,21.99,22.01,21.99,22.01,8800.0,21.99,22.01,21.99,22.01,8800.0
2007-06-14 11:15:00,22.02,22.02,21.99,21.99,5200.0,22.02,22.02,21.99,21.99,5200.0
2007-06-14 11:20:00,21.99,21.99,21.99,21.99,2000.0,21.99,21.99,21.99,21.99,2000.0
2007-06-14 11:25:00,21.98,22.01,21.98,22.0,6800.0,21.98,22.01,21.98,22.0,6800.0
2007-06-14 11:30:00,22.0,22.01,22.0,22.01,3200.0,22.0,22.01,22.0,22.01,3200.0
2007-06-14 11:35:00,22.0,22.0,21.95,21.96,9600.0,22.0,22.0,21.95,21.96,9600.0
2007-06-14 11:40:00,21.96,21.99,21.96,21.97,8000.0,21.96,21.99,21.96,21.97,8000.0
2007-06-14 11:45:00,21.97,21.97,21.97,21.97,400.0,21.97,21.97,21.97,21.97,400.0
2007-06-14 11:50:00,21.97,21.97,21.94,21.94,8800.0,21.97,21.97,21.94,21.94,8800.0
2007-06-14 11:55:00,21.94,21.95,21.93,21.95,4400.0,21.94,21.95,21.93,21.95,4400.0
2007-06-14 12:00:00,21.96,21.97,21.96,21.97,2400.0,21.96,21.97,21.96,21.97,2400.0
2007-06-14 12:05:00,21.97,21.97,21.96,21.96,2400.0,21.97,21.97,21.96,21.96,2400.0
2007-06-14 12:10:00,21.94,21.94,21.94,21.94,800.0,21.94,21.94,21.94,21.94,800.0
2007-06-14 12:15:00,21.95,21.95,21.95,21.95,400.0,21.95,21.95,21.95,21.95,400.0
2007-06-14 12:20:00,21.95,21.95,21.95,21.95,0.0,21.95,21.95,21.95,21.95,0.0
2007-06-14 12:25:00,21.96,21.96,21.96,21.96,800.0,21.96,21.96,21.96,21.96,800.0
2007-06-14 12:30:00,21.96,21.96,21.96,21.96,0.0,21.96,21.96,21.96,21.96,0.0
2007-06-14 12:35:00,21.95,21.95,21.95,21.95,6400.0,21.95,21.95,21.95,21.95,6400.0
2007-06-14 12:40:00,21.95,21.96,21.95,21.96,7200.0,21.95,21.96,21.95,21.96,7200.0
2007-06-14 12:45:00,21.96,21.97,21.96,21.97,800.0,21.96,21.97,21.96,21.97,800.0
2007-06-14 12:50:00,21.96,21.96,21.96,21.96,400.0,21.96,21.96,21.96,21.96,400.0
2007-06-14 12:55:00,21.96,21.97,21.96,21.97,800.0,21.96,21.97,21.96,21.97,800.0
2007-06-14 13:00:00,21.97,21.99,21.97,21.99,6400.0,21.97,21.99,21.97,21.99,6400.0
2007-06-14 13:05:00,21.99,21.99,21.99,21.99,1600.0,21.99,21.99,21.99,21.99,1600.0
2007-06-14 13:10:00,21.99,21.99,21.97,21.97,10000.0,21.99,21.99,21.97,21.97,10000.0
2007-06-14 13:15:00,21.97,21.97,21.96,21.96,3600.0,21.97,21.97,21.96,21.96,3600.0
2007-06-14 13:20:00,21.96,21.98,21.96,21.97,10000.0,21.96,21.98,21.96,21.97,10000.0
2007-06-14 13:25:00,21.96,21.96,21.96,21.96,1200.0,21.96,21.96,21.96,21.96,1200.0
2007-06-14 13:30:00,21.97,21.97,21.97,21.97,3600.0,21.97,21.97,21.97,21.97,3600.0
2007-06-14 13:35:00,21.96,21.96,21.96,21.96,4400.0,21.96,21.96,21.96,21.96,4400.0
2007-06-14 13:40:00,21.96,21.96,21.96,21.96,3600.0,21.96,21.96,21.96,21.96,3600.0
2007-06-14 13:45:00,21.96,21.97,21.96,21.97,2800.0,21.96,21.97,21.96,21.97,2800.0
2007-06-14 13:50:00,21.97,21.97,21.96,21.97,5200.0,21.97,21.97,21.96,21.97,5200.0
2007-06-14 13:55:00,21.97,21.97,21.96,21.96,6400.0,21.97,21.97,21.96,21.96,6400.0
2007-06-14 14:00:00,21.96,21.97,21.96,21.97,6400.0,21.96,21.97,21.96,21.97,6400.0
2007-06-14 14:05:00,21.97,21.98,21.97,21.98,3200.0,21.97,21.98,21.97,21.98,3200.0
2007-06-14 14:10:00,21.96,21.97,21.96,21.97,4800.0,21.96,21.97,21.96,21.97,4800.0
2007-06-14 14:15:00,21.97,21.97,21.97,21.97,400.0,21.97,21.97,21.97,21.97,400.0
2007-06-14 14:20:00,21.97,21.97,21.96,21.97,6800.0,21.97,21.97,21.96,21.97,6800.0
2007-06-14 14:25:00,21.97,21.97,21.97,21.97,0.0,21.97,21.97,21.97,21.97,0.0
2007-06-14 14:30:00,21.96,21.97,21.96,21.97,4400.0,21.96,21.97,21.96,21.97,4400.0
2007-06-14 14:35:00,21.97,21.97,21.97,21.97,1600.0,21.97,21.97,21.97,21.97,1600.0
2007-06-14 14:40:00,21.96,21.97,21.96,21.97,3200.0,21.96,21.97,21.96,21.97,3200.0
2007-06-14 14:45:00,21.97,21.97,21.97,21.97,5200.0,21.97,21.97,21.97,21.97,5200.0
2007-06-14 14:50:00,21.97,21.97,21.96,21.96,4400.0,21.97,21.97,21.96,21.96,4400.0
2007-06-14 14:55:00,21.96,21.96,21.96,21.96,6000.0,21.96,21.96,21.96,21.96,6000.0
2007-06-14 15:00:00,21.96,21.96,21.96,21.96,4800.0,21.96,21.96,21.96,21.96,4800.0
2007-06-14 15:05:00,21.96,21.96,21.96,21.96,4000.0,21.96,21.96,21.96,21.96,4000.0
2007-06-14 15:10:00,21.96,21.97,21.96,21.97,9200.0,21.96,21.97,21.96,21.97,9200.0
2007-06-14 15:15:00,21.97,21.97,21.97,21.97,4800.0,21.97,21.97,21.97,21.97,4800.0
2007-06-14 15:20:00,21.97,21.97,21.97,21.97,5600.0,21.97,21.97,21.97,21.97,5600.0
2007-06-14 15:25:00,21.97,21.98,21.97,21.98,24800.0,21.97,21.98,21.97,21.98,24800.0
2007-06-14 15:30:00,21.97,21.97,21.94,21.94,10000.0,21.97,21.97,21.94,21.94,10000.0
2007-06-14 15:35:00,21.93,21.95,21.92,21.94,31200.0,21.93,21.95,21.92,21.94,31200.0
2007-06-14 15:40:00,21.94,21.94,21.92,21.94,26400.0,21.94,21.94,21.92,21.94,26400.0
2007-06-14 15:45:00,21.95,21.95,21.92,21.92,22000.0,21.95,21.95,21.92,21.92,22000.0
2007-06-14 15:50:00,21.93,21.93,21.92,21.92,23200.0,21.93,21.93,21.92,21.92,23200.0
2007-06-14 15:55:00,21.93,21.98,21.92,21.95,30400.0,21.93,21.98,21.92,21.95,30400.0
2007-06-15 09:30:00,21.98,22.01,21.97,21.99,13200.0,21.98,22.01,21.97,21.99,13200.0
2007-06-15 09:35:00,21.99,22.01,21.98,22.0,11200.0,21.99,22.01,21.98,22.0,11200.0
2007-06-15 09:40:00,21.99,22.01,21.99,21.99,7200.0,21.99,22.01,21.99,21.99,7200.0
2007-06-15 09:45:00,21.99,22.03,21.99,22.03,10000.0,21.99,22.03,21.99,22.03,10000.0
2007-06-15 09:50:00,22.04,22.06,22.04,22.06,8800.0,22.04,22.06,22.04,22.06,8800.0
2007-06-15 09:55:00,22.07,22.13,22.07,22.13,9600.0,22.07,22.13,22.07,22.13,9600.0
2007-06-15 10:00:00,22.14,22.18,22.14,22.17,12800.0,22.14,22.18,22.14,22.17,12800.0
2007-06-15 10:05:00,22.15,22.16,22.14,22.16,9600.0,22.15,22.16,22.14,22.16,9600.0
2007-06-15 10:10:00,22.15,22.21,22.15,22.18,11200.0,22.15,22.21,22.15,22.18,11200.0
2007-06-15 10:15:00,22.19,22.2,22.19,22.2,1600.0,22.19,22.2,22.19,22.2,1600.0
2007-06-15 10:20:00,22.2,22.22,22.18,22.18,7200.0,22.2,22.22,22.18,22.18,7200.0
2007-06-15 10:25:00,22.2,22.2,22.2,22.2,3200.0,22.2,22.2,22.2,22.2,3200.0
2007-06-15 10:30:00,22.2,22.22,22.2,22.22,5200.0,22.2,22.22,22.2,22.22,5200.0
2007-06-15 10:35:00,22.2,22.2,22.19,22.2,4400.0,22.2,22.2,22.19,22.2,4400.0
2007-06-15 10:40:00,22.21,22.21,22.17,22.17,8000.0,22.21,22.21,22.17,22.17,8000.0
2007-06-15 10:45:00,22.17,22.18,22.16,22.16,6000.0,22.17,22.18,22.16,22.16,6000.0
2007-06-15 10:50:00,22.15,22.16,22.15,22.15,2400.0,22.15,22.16,22.15,22.15,2400.0
2007-06-15 10:55:00,22.16,22.18,22.16,22.18,6000.0,22.16,22.18,22.16,22.18,6000.0
2007-06-15 11:00:00,22.18,22.18,22.17,22.18,2800.0,22.18,22.18,22.17,22.18,2800.0
2007-06-15 11:05:00,22.19,22.21,22.18,22.19,6800.0,22.19,22.21,22.18,22.19,6800.0
2007-06-15 11:10:00,22.2,22.2,22.18,22.19,1600.0,22.2,22.2,22.18,22.19,1600.0
2007-06-15 11:15:00,22.18,22.23,22.18,22.21,9200.0,22.18,22.23,22.18,22.21,9200.0
2007-06-15 11:20:00,22.2,22.21,22.19,22.19,2400.0,22.2,22.21,22.19,22.19,2400.0
2007-06-15 11:25:00,22.19,22.19,22.17,22.18,29200.0,22.19,22.19,22.17,22.18,29200.0
2007-06-15 11:30:00,22.18,22.18,22.17,22.17,4000.0,22.18,22.18,22.17,22.17,4000.0
2007-06-15 11:35:00,22.17,22.17,22.17,22.17,3600.0,22.17,22.17,22.17,22.17,3600.0
2007-06-15 11:40:00,22.18,22.2,22.18,22.18,8000.0,22.18,22.2,22.18,22.18,8000.0
2007-06-15 11:45:00,22.18,22.21,22.18,22.21,9600.0,22.18,22.21,22.18,22.21,9600.0
2007-06-15 11:50:00,22.2,22.21,22.18,22.18,3600.0,22.2,22.21,22.18,22.18,3600.0
2007-06-15 11:55:00,22.18,22.2,22.18,22.19,7200.0,22.18,22.2,22.18,22.19,7200.0
2007-06-15 12:00:00,22.2,22.21,22.18,22.18,4800.0,22.2,22.21,22.18,22.18,4800.0
2007-06-15 12:05:00,22.18,22.19,22.18,22.19,3200.0,22.18,22.19,22.18,22.19,3200.0
2007-06-15 12:10:00,22.19,22.19,22.17,22.18,7600.0,22.19,22.19,22.17,22.18,7600.0
2007-06-15 12:15:00,22.19,22.19,22.17,22.17,800.0,22.19,22.19,22.17,22.17,800.0
2007-06-15 12:20:00,22.17,22.18,22.17,22.18,11200.0,22.17,22.18,22.17,22.18,11200.0
2007-06-15 12:25:00,22.17,22.19,22.17,22.17,9200.0,22.17,22.19,22.17,22.17,9200.0
2007-06-15 12:30:00,22.19,22.19,22.17,22.18,10400.0,22.19,22.19,22.17,22.18,10400.0
2007-06-15 12:35:00,22.17,22.18,22.17,22.18,2000.0,22.17,22.18,22.17,22.18,2000.0
2007-06-15 12:40:00,22.18,22.18,22.18,22.18,800.0,22.18,22.18,22.18,22.18,800.0
2007-06-15 12:45:00,22.18,22.18,22.18,22.18,0.0,22.18,22.18,22.18,22.18,0.0
2007-06-15 12:50:00,22.18,22.18,22.17,22.18,8400.0,22.18,22.18,22.17,22.18,8400.0
2007-06-15 12:55:00,22.17,22.17,22.17,22.17,8800.0,22.17,22.17,22.17,22.17,8800.0
2007-06-15 13:00:00,22.17,22.18,22.17,22.17,16000.0,22.17,22.18,22.17,22.17,16000.0
2007-06-15 13:05:00,22.18,22.18,22.17,22.18,7200.0,22.18,22.18,22.17,22.18,7200.0
2007-06-15 13:10:00,22.17,22.18,22.17,22.18,6400.0,22.17,22.18,22.17,22.18,6400.0
2007-06-15 13:15:00,22.17,22.17,22.14,22.15,8800.0,22.17,22.17,22.14,22.15,8800.0
2007-06-15 13:20:00,22.14,22.15,22.14,22.15,4400.0,22.14,22.15,22.14,22.15,4400.0
2007-06-15 13:25:00,22.16,22.16,22.16,22.16,2000.0,22.16,22.16,22.16,22.16,2000.0
2007-06-15 13:30:00,22.17,22.17,22.16,22.16,4000.0,22.17,22.17,22.16,22.16,4000.0
2007-06-15 13:35:00,22.17,22.19,22.16,22.19,8800.0,22.17,22.19,22.16,22.19,8800.0
2007-06-15 13:40:00,22.19,22.19,22.18,22.18,800.0,22.19,22.19,22.18,22.18,800.0
2007-06-15 13:45:00,22.19,22.21,22.19,22.19,5200.0,22.19,22.21,22.19,22.19,5200.0
2007-06-15 13:50:00,22.18,22.2,22.18,22.2,5600.0,22.18,22.2,22.18,22.2,5600.0
2007-06-15 13:55:00,22.21,22.21,22.21,22.21,400.0,22.21,22.21,22.21,22.21,400.0
2007-06-15 14:00:00,22.19,22.2,22.17,22.18,6800.0,22.19,22.2,22.17,22.18,6800.0
2007-06-15 14:05:00,22.17,22.17,22.17,22.17,800.0,22.17,22.17,22.17,22.17,800.0
2007-06-15 14:10:00,22.17,22.17,22.15,22.15,8000.0,22.17,22.17,22.15,22.15,8000.0
2007-06-15 14:15:00,22.16,22.16,22.15,22.15,1200.0,22.16,22.16,22.15,22.15,1200.0
2007-06-15 14:20:00,22.15,22.18,22.15,22.18,7200.0,22.15,22.18,22.15,22.18,7200.0
2007-06-15 14:25:00,22.16,22.17,22.16,22.17,1600.0,22.16,22.17,22.16,22.17,1600.0
2007-06-15 14:30:00,22.17,22.2,22.17,22.19,6000.0,22.17,22.2,22.17,22.19,6000.0
2007-06-15 14:35:00,22.18,22.18,22.17,22.18,2400.0,22.18,22.18,22.17,22.18,2400.0
2007-06-15 14:40:00,22.18,22.18,22.16,22.16,4000.0,22.18,22.18,22.16,22.16,4000.0
2007-06-15 14:45:00,22.16,22.16,22.15,22.16,6800.0,22.16,22.16,22.15,22.16,6800.0
2007-06-15 14:50:00,22.16,22.16,22.14,22.16,7200.0,22.16,22.16,22.14,22.16,7200.0
2007-06-15 14:55:00,22.16,22.19,22.16,22.18,6800.0,22.16,22.19,22.16,22.18,6800.0
2007-06-15 15:00:00,22.17,22.17,22.17,22.17,2400.0,22.17,22.17,22.17,22.17,2400.0
2007-06-15 15:05:00,22.16,22.16,22.15,22.15,8000.0,22.16,22.16,22.15,22.15,8000.0
2007-06-15 15:10:00,22.16,22.18,22.16,22.18,7200.0,22.16,22.18,22.16,22.18,7200.0
2007-06-15 15:15:00,22.18,22.18,22.17,22.17,4400.0,22.18,22.18,22.17,22.17,4400.0
2007-06-15 15:20:00,22.18,22.2,22.16,22.17,12800.0,22.18,22.2,22.16,22.17,12800.0
2007-06-15 15:25:00,22.17,22.17,22.13,22.13,7600.0,22.17,22.17,22.13,22.13,7600.0
2007-06-15 15:30:00,22.15,22.16,22.15,22.15,5600.0,22.15,22.16,22.15,22.15,5600.0
2007-06-15 15:35:00,22.16,22.16,22.13,22.14,8400.0,22.16,22.16,22.13,22.14,8400.0
2007-06-15 15:40:00,22.14,22.15,22.13,22.15,10400.0,22.14,22.15,22.13,22.15,10400.0
2007-06-15 15:45:00,22.14,22.15,22.12,22.13,19200.0,22.14,22.15,22.12,22.13,19200.0
2007-06-15 15:50:00,22.12,22.12,22.09,22.09,5200.0,22.12,22.12,22.09,22.09,5200.0
2007-06-15 15:55:00,22.1,22.13,22.06,22.12,22800.0,22.1,22.13,22.06,22.12,22800.0
2007-06-18 09:30:00,22.02,22.07,21.95,21.95,32000.0,22.02,22.07,21.95,21.95,32000.0
2007-06-18 09:35:00,21.94,21.96,21.92,21.92,2400.0,21.94,21.96,21.92,21.92,2400.0
2007-06-18 09:40:00,21.88,21.9,21.86,21.87,17600.0,21.88,21.9,21.86,21.87,17600.0
2007-06-18 09:45:00,21.87,21.93,21.87,21.92,7200.0,21.87,21.93,21.87,21.92,7200.0
2007-06-18 09:50:00,21.9,21.9,21.89,21.89,6800.0,21.9,21.9,21.89,21.89,6800.0
2007-06-18 09:55:00,21.89,21.92,21.89,21.92,6400.0,21.89,21.92,21.89,21.92,6400.0
2007-06-18 10:00:00,21.91,21.92,21.9,21.9,5600.0,21.91,21.92,21.9,21.9,5600.0
2007-06-18 10:05:00,21.9,21.93,21.87,21.93,21200.0,21.9,21.93,21.87,21.93,21200.0
2007-06-18 10:10:00,21.94,21.98,21.94,21.94,8000.0,21.94,21.98,21.94,21.94,8000.0
2007-06-18 10:15:00,21.91,21.91,21.9,21.9,1600.0,21.91,21.91,21.9,21.9,1600.0
2007-06-18 10:20:00,21.92,21.92,21.9,21.91,3600.0,21.92,21.92,21.9,21.91,3600.0
2007-06-18 10:25:00,21.91,21.93,21.91,21.93,1600.0,21.91,21.93,21.91,21.93,1600.0
2007-06-18 10:30:00,21.93,21.95,21.93,21.94,4000.0,21.93,21.95,21.93,21.94,4000.0
2007-06-18 10:35:00,21.95,22.0,21.94,21.99,8400.0,21.95,22.0,21.94,21.99,8400.0
2007-06-18 10:40:00,21.99,21.99,21.97,21.99,4400.0,21.99,21.99,21.97,21.99,4400.0
2007-06-18 10:45:00,21.98,21.98,21.94,21.94,2800.0,21.98,21.98,21.94,21.94,2800.0
2007-06-18 10:50:00,21.94,21.94,21.91,21.91,6000.0,21.94,21.94,21.91,21.91,6000.0
2007-06-18 10:55:00,21.91,21.93,21.9,21.93,7600.0,21.91,21.93,21.9,21.93,7600.0
2007-06-18 11:00:00,21.93,21.96,21.93,21.94,9200.0,21.93,21.96,21.93,21.94,9200.0
2007-06-18 11:05:00,21.93,21.93,21.93,21.93,2400.0,21.93,21.93,21.93,21.93,2400.0
2007-06-18 11:10:00,21.95,21.97,21.95,21.95,4400.0,21.95,21.97,21.95,21.95,4400.0
2007-06-18 11:15:00,21.96,21.96,21.95,21.96,5600.0,21.96,21.96,21.95,21.96,5600.0
2007-06-18 11:20:00,21.96,21.97,21.96,21.97,6800.0,21.96,21.97,21.96,21.97,6800.0
2007-06-18 11:25:00,21.97,22.0,21.96,22.0,9600.0,21.97,22.0,21.96,22.0,9600.0
2007-06-18 11:30:00,22.0,22.04,22.0,22.02,10000.0,22.0,22.04,22.0,22.02,10000.0
2007-06-18 11:35:00,22.02,22.04,22.02,22.04,6400.0,22.02,22.04,22.02,22.04,6400.0
2007-06-18 11:40:00,22.03,22.03,22.02,22.02,5200.0,22.03,22.03,22.02,22.02,5200.0
2007-06-18 11:45:00,22.02,22.02,22.01,22.01,3600.0,22.02,22.02,22.01,22.01,3600.0
2007-06-18 11:50:00,22.02,22.02,22.02,22.02,1200.0,22.02,22.02,22.02,22.02,1200.0
2007-06-18 11:55:00,22.02,22.02,22.02,22.02,800.0,22.02,22.02,22.02,22.02,800.0
2007-06-18 12:00:00,22.02,22.02,22.0,22.0,8400.0,22.02,22.02,22.0,22.0,8400.0
2007-06-18 12:05:00,22.0,22.0,21.94,21.98,21600.0,22.0,22.0,21.94,21.98,21600.0
2007-06-18 12:10:00,21.98,21.98,21.97,21.97,1600.0,21.98,21.98,21.97,21.97,1600.0
2007-06-18 12:15:00,21.98,21.98,21.98,21.98,800.0,21.98,21.98,21.98,21.98,800.0
2007-06-18 12:20:00,21.98,22.0,21.97,21.98,9200.0,21.98,22.0,21.97,21.98,9200.0
2007-06-18 12:25:00,21.98,21.98,21.98,21.98,0.0,21.98,21.98,21.98,21.98,0.0
2007-06-18 12:30:00,21.97,22.0,21.97,22.0,4400.0,21.97,22.0,21.97,22.0,4400.0
2007-06-18 12:35:00,21.99,21.99,21.97,21.98,3200.0,21.99,21.99,21.97,21.98,3200.0
2007-06-18 12:40:00,21.98,22.0,21.98,21.99,2800.0,21.98,22.0,21.98,21.99,2800.0
2007-06-18 12:45:00,22.0,22.0,22.0,22.0,400.0,22.0,22.0,22.0,22.0,400.0
2007-06-18 12:50:00,22.0,22.0,22.0,22.0,2400.0,22.0,22.0,22.0,22.0,2400.0
2007-06-18 12:55:00,22.0,22.0,22.0,22.0,2000.0,22.0,22.0,22.0,22.0,2000.0
2007-06-18 13:00:00,21.97,21.98,21.97,21.97,1600.0,21.97,21.98,21.97,21.97,1600.0
2007-06-18 13:05:00,21.97,21.98,21.97,21.98,2400.0,21.97,21.98,21.97,21.98,2400.0
2007-06-18 13:10:00,21.97,21.98,21.97,21.98,3200.0,21.97,21.98,21.97,21.98,3200.0
2007-06-18 13:15:00,21.98,22.04,21.97,21.99,6800.0,21.98,22.04,21.97,21.99,6800.0
2007-06-18 13:20:00,22.0,22.0,21.99,22.0,3200.0,22.0,22.0,21.99,22.0,3200.0
2007-06-18 13:25:00,22.0,22.0,22.0,22.0,800.0,22.0,22.0,22.0,22.0,800.0
2007-06-18 13:30:00,22.0,22.02,22.0,22.01,5200.0,22.0,22.02,22.0,22.01,5200.0
2007-06-18 13:35:00,22.01,22.01,21.99,21.99,2800.0,22.01,22.01,21.99,21.99,2800.0
2007-06-18 13:40:00,21.99,21.99,21.98,21.98,1200.0,21.99,21.99,21.98,21.98,1200.0
2007-06-18 13:45:00,21.97,21.97,21.97,21.97,3600.0,21.97,21.97,21.97,21.97,3600.0
2007-06-18 13:50:00,21.97,22.0,21.97,21.99,6000.0,21.97,22.0,21.97,21.99,6000.0
2007-06-18 13:55:00,22.0,22.0,22.0,22.0,1600.0,22.0,22.0,22.0,22.0,1600.0
2007-06-18 14:00:00,22.0,22.0,21.98,21.98,2800.0,22.0,22.0,21.98,21.98,2800.0
2007-06-18 14:05:00,21.98,21.98,21.96,21.98,11600.0,21.98,21.98,21.96,21.98,11600.0
2007-06-18 14:10:00,22.0,22.0,21.97,21.98,2400.0,22.0,22.0,21.97,21.98,2400.0
2007-06-18 14:15:00,21.99,21.99,21.98,21.98,1600.0,21.99,21.99,21.98,21.98,1600.0
2007-06-18 14:20:00,21.99,22.0,21.99,22.0,3600.0,21.99,22.0,21.99,22.0,3600.0
2007-06-18 14:25:00,22.0,22.02,22.0,22.02,2400.0,22.0,22.02,22.0,22.02,2400.0
2007-06-18 14:30:00,22.02,22.02,22.01,22.02,5200.0,22.02,22.02,22.01,22.02,5200.0
2007-06-18 14:35:00,22.02,22.03,22.02,22.03,5600.0,22.02,22.03,22.02,22.03,5600.0
2007-06-18 14:40:00,22.02,22.02,22.0,22.0,4800.0,22.02,22.02,22.0,22.0,4800.0
2007-06-18 14:45:00,22.0,22.0,22.0,22.0,1600.0,22.0,22.0,22.0,22.0,1600.0
2007-06-18 14:50:00,22.0,22.0,22.0,22.0,2000.0,22.0,22.0,22.0,22.0,2000.0
2007-06-18 14:55:00,22.0,22.0,22.0,22.0,1600.0,22.0,22.0,22.0,22.0,1600.0
2007-06-18 15:00:00,22.0,22.0,21.99,22.0,3200.0,22.0,22.0,21.99,22.0,3200.0
2007-06-18 15:05:00,22.0,22.0,22.0,22.0,2800.0,22.0,22.0,22.0,22.0,2800.0
2007-06-18 15:10:00,22.0,22.0,21.98,21.98,3200.0,22.0,22.0,21.98,21.98,3200.0
2007-06-18 15:15:00,21.97,21.98,21.97,21.98,800.0,21.97,21.98,21.97,21.98,800.0
2007-06-18 15:20:00,21.98,21.98,21.98,21.98,1600.0,21.98,21.98,21.98,21.98,1600.0
2007-06-18 15:25:00,21.97,21.98,21.97,21.98,4000.0,21.97,21.98,21.97,21.98,4000.0
2007-06-18 15:30:00,21.97,21.97,21.97,21.97,2000.0,21.97,21.97,21.97,21.97,2000.0
2007-06-18 15:35:00,21.97,21.97,21.97,21.97,2000.0,21.97,21.97,21.97,21.97,2000.0
2007-06-18 15:40:00,21.95,21.97,21.95,21.97,7600.0,21.95,21.97,21.95,21.97,7600.0
2007-06-18 15:45:00,21.97,21.97,21.95,21.96,4000.0,21.97,21.97,21.95,21.96,4000.0
2007-06-18 15:50:00,21.95,21.95,21.94,21.95,4800.0,21.95,21.95,21.94,21.95,4800.0
2007-06-18 15:55:00,21.94,21.97,21.94,21.94,8000.0,21.94,21.97,21.94,21.94,8000.0
2007-06-19 09:30:00,21.92,21.92,21.91,21.91,3200.0,21.92,21.92,21.91,21.91,3200.0
2007-06-19 09:35:00,21.91,21.95,21.91,21.91,4800.0,21.91,21.95,21.91,21.91,4800.0
2007-06-19 09:40:00,21.93,21.93,21.91,21.91,1600.0,21.93,21.93,21.91,21.91,1600.0
2007-06-19 09:45:00,21.92,21.92,21.86,21.9,14800.0,21.92,21.92,21.86,21.9,14800.0
2007-06-19 09:50:00,21.88,21.88,21.87,21.88,2800.0,21.88,21.88,21.87,21.88,2800.0
2007-06-19 09:55:00,21.87,21.87,21.83,21.83,4000.0,21.87,21.87,21.83,21.83,4000.0
2007-06-19 10:00:00,21.81,21.81,21.76,21.77,5200.0,21.81,21.81,21.76,21.77,5200.0
2007-06-19 10:05:00,21.77,21.79,21.77,21.79,2000.0,21.77,21.79,21.77,21.79,2000.0
2007-06-19 10:10:00,21.78,21.78,21.76,21.76,4000.0,21.78,21.78,21.76,21.76,4000.0
2007-06-19 10:15:00,21.76,21.77,21.76,21.76,3600.0,21.76,21.77,21.76,21.76,3600.0
2007-06-19 10:20:00,21.76,21.76,21.7,21.73,6800.0,21.76,21.76,21.7,21.73,6800.0
2007-06-19 10:25:00,21.7,21.7,21.7,21.7,1600.0,21.7,21.7,21.7,21.7,1600.0
2007-06-19 10:30:00,21.71,21.74,21.71,21.74,3600.0,21.71,21.74,21.71,21.74,3600.0
2007-06-19 10:35:00,21.74,21.74,21.73,21.73,2800.0,21.74,21.74,21.73,21.73,2800.0
2007-06-19 10:40:00,21.72,21.72,21.72,21.72,2400.0,21.72,21.72,21.72,21.72,2400.0
2007-06-19 10:45:00,21.73,21.73,21.73,21.73,800.0,21.73,21.73,21.73,21.73,800.0
2007-06-19 10:50:00,21.75,21.75,21.75,21.75,3200.0,21.75,21.75,21.75,21.75,3200.0
2007-06-19 10:55:00,21.74,21.74,21.73,21.74,2000.0,21.74,21.74,21.73,21.74,2000.0
2007-06-19 11:00:00,21.76,21.79,21.76,21.79,3600.0,21.76,21.79,21.76,21.79,3600.0
2007-06-19 11:05:00,21.77,21.77,21.75,21.75,2800.0,21.77,21.77,21.75,21.75,2800.0
2007-06-19 11:10:00,21.74,21.74,21.72,21.72,4000.0,21.74,21.74,21.72,21.72,4000.0
2007-06-19 11:15:00,21.73,21.75,21.73,21.75,800.0,21.73,21.75,21.73,21.75,800.0
2007-06-19 11:20:00,21.76,21.78,21.76,21.76,2800.0,21.76,21.78,21.76,21.76,2800.0
2007-06-19 11:25:00,21.73,21.75,21.73,21.75,1200.0,21.73,21.75,21.73,21.75,1200.0
2007-06-19 11:30:00,21.74,21.74,21.74,21.74,2800.0,21.74,21.74,21.74,21.74,2800.0
2007-06-19 11:35:00,21.73,21.74,21.72,21.73,9200.0,21.73,21.74,21.72,21.73,9200.0
2007-06-19 11:40:00,21.73,21.75,21.73,21.75,3200.0,21.73,21.75,21.73,21.75,3200.0
2007-06-19 11:45:00,21.75,21.75,21.75,21.75,0.0,21.75,21.75,21.75,21.75,0.0
2007-06-19 11:50:00,21.77,21.77,21.77,21.77,800.0,21.77,21.77,21.77,21.77,800.0
2007-06-19 11:55:00,21.77,21.79,21.77,21.79,1200.0,21.77,21.79,21.77,21.79,1200.0
2007-06-19 12:00:00,21.77,21.79,21.77,21.77,1200.0,21.77,21.79,21.77,21.77,1200.0
2007-06-19 12:05:00,21.78,21.82,21.76,21.79,14800.0,21.78,21.82,21.76,21.79,14800.0
2007-06-19 12:10:00,21.77,21.77,21.75,21.75,16000.0,21.77,21.77,21.75,21.75,16000.0
2007-06-19 12:15:00,21.75,21.75,21.75,21.75,0.0,21.75,21.75,21.75,21.75,0.0
2007-06-19 12:20:00,21.77,21.77,21.75,21.75,6400.0,21.77,21.77,21.75,21.75,6400.0
2007-06-19 12:25:00,21.78,21.78,21.76,21.78,4800.0,21.78,21.78,21.76,21.78,4800.0
2007-06-19 12:30:00,21.79,21.8,21.77,21.8,6000.0,21.79,21.8,21.77,21.8,6000.0
2007-06-19 12:35:00,21.79,21.8,21.79,21.8,1200.0,21.79,21.8,21.79,21.8,1200.0
2007-06-19 12:40:00,21.79,21.82,21.79,21.82,8400.0,21.79,21.82,21.79,21.82,8400.0
2007-06-19 12:45:00,21.81,21.83,21.81,21.83,4000.0,21.81,21.83,21.81,21.83,4000.0
2007-06-19 12:50:00,21.83,21.84,21.83,21.84,3200.0,21.83,21.84,21.83,21.84,3200.0
2007-06-19 12:55:00,21.85,21.85,21.83,21.83,2000.0,21.85,21.85,21.83,21.83,2000.0
2007-06-19 13:00:00,21.82,21.82,21.82,21.82,800.0,21.82,21.82,21.82,21.82,800.0
2007-06-19 13:05:00,21.83,21.86,21.83,21.85,4800.0,21.83,21.86,21.83,21.85,4800.0
2007-06-19 13:10:00,21.85,21.86,21.85,21.85,1600.0,21.85,21.86,21.85,21.85,1600.0
2007-06-19 13:15:00,21.85,21.89,21.85,21.87,8800.0,21.85,21.89,21.85,21.87,8800.0
2007-06-19 13:20:00,21.89,21.89,21.85,21.85,4400.0,21.89,21.89,21.85,21.85,4400.0
2007-06-19 13:25:00,21.88,21.88,21.88,21.88,1200.0,21.88,21.88,21.88,21.88,1200.0
2007-06-19 13:30:00,21.88,21.89,21.87,21.88,65200.0,21.88,21.89,21.87,21.88,65200.0
2007-06-19 13:35:00,21.88,21.88,21.87,21.87,1600.0,21.88,21.88,21.87,21.87,1600.0
2007-06-19 13:40:00,21.88,21.89,21.88,21.89,10000.0,21.88,21.89,21.88,21.89,10000.0
2007-06-19 13:45:00,21.89,21.91,21.89,21.91,7600.0,21.89,21.91,21.89,21.91,7600.0
2007-06-19 13:50:00,21.9,21.9,21.87,21.87,3200.0,21.9,21.9,21.87,21.87,3200.0
2007-06-19 13:55:00,21.84,21.89,21.84,21.87,8800.0,21.84,21.89,21.84,21.87,8800.0
2007-06-19 14:00:00,21.86,21.91,21.86,21.9,11200.0,21.86,21.91,21.86,21.9,11200.0
2007-06-19 14:05:00,21.91,21.94,21.89,21.9,17200.0,21.91,21.94,21.89,21.9,17200.0
2007-06-19 14:10:00,21.9,21.91,21.9,21.9,6800.0,21.9,21.91,21.9,21.9,6800.0
2007-06-19 14:15:00,21.92,21.94,21.91,21.91,10000.0,21.92,21.94,21.91,21.91,10000.0
2007-06-19 14:20:00,21.91,21.94,21.9,21.94,6000.0,21.91,21.94,21.9,21.94,6000.0
2007-06-19 14:25:00,21.94,21.95,21.94,21.95,6000.0,21.94,21.95,21.94,21.95,6000.0
2007-06-19 14:30:00,21.96,22.01,21.96,21.99,17600.0,21.96,22.01,21.96,21.99,17600.0
2007-06-19 14:35:00,21.98,22.0,21.96,21.99,16400.0,21.98,22.0,21.96,21.99,16400.0
2007-06-19 14:40:00,22.0,22.02,22.0,22.02,1600.0,22.0,22.02,22.0,22.02,1600.0
2007-06-19 14:45:00,22.01,22.03,22.0,22.02,15600.0,22.01,22.03,22.0,22.02,15600.0
2007-06-19 14:50:00,22.03,22.05,21.98,21.98,34000.0,22.03,22.05,21.98,21.98,34000.0
2007-06-19 14:55:00,21.99,22.0,21.99,22.0,4000.0,21.99,22.0,21.99,22.0,4000.0
2007-06-19 15:00:00,22.0,22.06,22.0,22.04,28400.0,22.0,22.06,22.0,22.04,28400.0
2007-06-19 15:05:00,22.04,22.04,22.04,22.04,5600.0,22.04,22.04,22.04,22.04,5600.0
2007-06-19 15:10:00,22.04,22.05,22.04,22.04,10800.0,22.04,22.05,22.04,22.04,10800.0
2007-06-19 15:15:00,22.04,22.06,22.04,22.06,23600.0,22.04,22.06,22.04,22.06,23600.0
2007-06-19 15:20:00,22.06,22.06,22.06,22.06,5600.0,22.06,22.06,22.06,22.06,5600.0
2007-06-19 15:25:00,22.06,22.07,22.06,22.07,10000.0,22.06,22.07,22.06,22.07,10000.0
2007-06-19 15:30:00,22.07,22.07,22.06,22.07,23200.0,22.07,22.07,22.06,22.07,23200.0
2007-06-19 15:35:00,22.07,22.12,22.07,22.09,35200.0,22.07,22.12,22.07,22.09,35200.0
2007-06-19 15:40:00,22.09,22.14,22.07,22.13,14000.0,22.09,22.14,22.07,22.13,14000.0
2007-06-19 15:45:00,22.15,22.16,22.13,22.15,27200.0,22.15,22.16,22.13,22.15,27200.0
2007-06-19 15:50:00,22.15,22.16,22.12,22.16,40400.0,22.15,22.16,22.12,22.16,40400.0
2007-06-19 15:55:00,22.17,22.19,22.14,22.18,42800.0,22.17,22.19,22.14,22.18,42800.0
2007-06-20 09:30:00,22.19,22.38,22.18,22.38,21600.0,22.19,22.38,22.18,22.38,21600.0
2007-06-20 09:35:00,22.37,22.37,22.32,22.35,11200.0,22.37,22.37,22.32,22.35,11200.0
2007-06-20 09:40:00,22.35,22.36,22.32,22.36,13600.0,22.35,22.36,22.32,22.36,13600.0
2007-06-20 09:45:00,22.34,22.34,22.31,22.31,17600.0,22.34,22.34,22.31,22.31,17600.0
2007-06-20 09:50:00,22.3,22.3,22.25,22.29,6800.0,22.3,22.3,22.25,22.29,6800.0
2007-06-20 09:55:00,22.29,22.29,22.25,22.29,20000.0,22.29,22.29,22.25,22.29,20000.0
2007-06-20 10:00:00,22.28,22.29,22.24,22.25,20800.0,22.28,22.29,22.24,22.25,20800.0
2007-06-20 10:05:00,22.25,22.3,22.25,22.3,20800.0,22.25,22.3,22.25,22.3,20800.0
2007-06-20 10:10:00,22.3,22.38,22.3,22.38,29600.0,22.3,22.38,22.3,22.38,29600.0
2007-06-20 10:15:00,22.33,22.35,22.3,22.31,10800.0,22.33,22.35,22.3,22.31,10800.0
2007-06-20 10:20:00,22.31,22.33,22.31,22.32,13600.0,22.31,22.33,22.31,22.32,13600.0
2007-06-20 10:25:00,22.31,22.33,22.31,22.33,8400.0,22.31,22.33,22.31,22.33,8400.0
2007-06-20 10:30:00,22.33,22.34,22.32,22.32,7200.0,22.33,22.34,22.32,22.32,7200.0
2007-06-20 10:35:00,22.32,22.32,22.28,22.28,6800.0,22.32,22.32,22.28,22.28,6800.0
2007-06-20 10:40:00,22.27,22.3,22.25,22.3,14800.0,22.27,22.3,22.25,22.3,14800.0
2007-06-20 10:45:00,22.31,22.31,22.28,22.29,45600.0,22.31,22.31,22.28,22.29,45600.0
2007-06-20 10:50:00,22.29,22.32,22.29,22.32,12400.0,22.29,22.32,22.29,22.32,12400.0
2007-06-20 10:55:00,22.33,22.33,22.32,22.33,3600.0,22.33,22.33,22.32,22.33,3600.0
2007-06-20 11:00:00,22.35,22.36,22.33,22.36,18800.0,22.35,22.36,22.33,22.36,18800.0
2007-06-20 11:05:00,22.37,22.43,22.37,22.42,11200.0,22.37,22.43,22.37,22.42,11200.0
2007-06-20 11:10:00,22.43,22.44,22.4,22.43,32800.0,22.43,22.44,22.4,22.43,32800.0
2007-06-20 11:15:00,22.43,22.45,22.43,22.45,13600.0,22.43,22.45,22.43,22.45,13600.0
2007-06-20 11:20:00,22.43,22.47,22.43,22.45,18400.0,22.43,22.47,22.43,22.45,18400.0
2007-06-20 11:25:00,22.46,22.5,22.46,22.49,10800.0,22.46,22.5,22.46,22.49,10800.0
2007-06-20 11:30:00,22.49,22.53,22.49,22.53,12400.0,22.49,22.53,22.49,22.53,12400.0
2007-06-20 11:35:00,22.53,22.53,22.5,22.5,25200.0,22.53,22.53,22.5,22.5,25200.0
2007-06-20 11:40:00,22.5,22.52,22.5,22.5,15200.0,22.5,22.52,22.5,22.5,15200.0
2007-06-20 11:45:00,22.5,22.52,22.5,22.52,8000.0,22.5,22.52,22.5,22.52,8000.0
2007-06-20 11:50:00,22.52,22.53,22.51,22.53,3600.0,22.52,22.53,22.51,22.53,3600.0
2007-06-20 11:55:00,22.53,22.57,22.52,22.57,8400.0,22.53,22.57,22.52,22.57,8400.0
2007-06-20 12:00:00,22.55,22.63,22.55,22.63,30800.0,22.55,22.63,22.55,22.63,30800.0
2007-06-20 12:05:00,22.61,22.62,22.59,22.61,18000.0,22.61,22.62,22.59,22.61,18000.0
2007-06-20 12:10:00,22.61,22.63,22.57,22.58,19200.0,22.61,22.63,22.57,22.58,19200.0
2007-06-20 12:15:00,22.58,22.62,22.58,22.6,5600.0,22.58,22.62,22.58,22.6,5600.0
2007-06-20 12:20:00,22.59,22.6,22.59,22.6,5200.0,22.59,22.6,22.59,22.6,5200.0
2007-06-20 12:25:00,22.6,22.6,22.6,22.6,800.0,22.6,22.6,22.6,22.6,800.0
2007-06-20 12:30:00,22.6,22.61,22.6,22.61,5200.0,22.6,22.61,22.6,22.61,5200.0
2007-06-20 12:35:00,22.6,22.6,22.59,22.6,19200.0,22.6,22.6,22.59,22.6,19200.0
2007-06-20 12:40:00,22.59,22.59,22.56,22.57,18000.0,22.59,22.59,22.56,22.57,18000.0
2007-06-20 12:45:00,22.57,22.57,22.56,22.56,12400.0,22.57,22.57,22.56,22.56,12400.0
2007-06-20 12:50:00,22.57,22.57,22.56,22.56,24800.0,22.57,22.57,22.56,22.56,24800.0
2007-06-20 12:55:00,22.57,22.57,22.56,22.56,16800.0,22.57,22.57,22.56,22.56,16800.0
2007-06-20 13:00:00,22.57,22.57,22.55,22.55,3200.0,22.57,22.57,22.55,22.55,3200.0
2007-06-20 13:05:00,22.55,22.55,22.54,22.54,1200.0,22.55,22.55,22.54,22.54,1200.0
2007-06-20 13:10:00,22.54,22.54,22.52,22.53,34000.0,22.54,22.54,22.52,22.53,34000.0
2007-06-20 13:15:00,22.52,22.54,22.52,22.53,4800.0,22.52,22.54,22.52,22.53,4800.0
2007-06-20 13:20:00,22.54,22.6,22.54,22.59,20400.0,22.54,22.6,22.54,22.59,20400.0
2007-06-20 13:25:00,22.59,22.59,22.56,22.57,9600.0,22.59,22.59,22.56,22.57,9600.0
2007-06-20 13:30:00,22.56,22.56,22.55,22.55,4000.0,22.56,22.56,22.55,22.55,4000.0
2007-06-20 13:35:00,22.55,22.57,22.55,22.57,13200.0,22.55,22.57,22.55,22.57,13200.0
2007-06-20 13:40:00,22.58,22.6,22.58,22.58,7200.0,22.58,22.6,22.58,22.58,7200.0
2007-06-20 13:45:00,22.58,22.58,22.56,22.56,4000.0,22.58,22.58,22.56,22.56,4000.0
2007-06-20 13:50:00,22.57,22.6,22.57,22.6,10800.0,22.57,22.6,22.57,22.6,10800.0
2007-06-20 13:55:00,22.61,22.68,22.61,22.67,11600.0,22.61,22.68,22.61,22.67,11600.0
2007-06-20 14:00:00,22.66,22.67,22.62,22.62,16400.0,22.66,22.67,22.62,22.62,16400.0
2007-06-20 14:05:00,22.61,22.62,22.6,22.62,8000.0,22.61,22.62,22.6,22.62,8000.0
2007-06-20 14:10:00,22.63,22.65,22.63,22.63,14000.0,22.63,22.65,22.63,22.63,14000.0
2007-06-20 14:15:00,22.63,22.63,22.62,22.62,9200.0,22.63,22.63,22.62,22.62,9200.0
2007-06-20 14:20:00,22.62,22.64,22.62,22.64,4400.0,22.62,22.64,22.62,22.64,4400.0
2007-06-20 14:25:00,22.64,22.66,22.62,22.63,10400.0,22.64,22.66,22.62,22.63,10400.0
2007-06-20 14:30:00,22.63,22.63,22.62,22.62,8000.0,22.63,22.63,22.62,22.62,8000.0
2007-06-20 14:35:00,22.62,22.62,22.57,22.57,24800.0,22.62,22.62,22.57,22.57,24800.0
2007-06-20 14:40:00,22.56,22.59,22.56,22.59,8400.0,22.56,22.59,22.56,22.59,8400.0
2007-06-20 14:45:00,22.62,22.64,22.61,22.62,12400.0,22.62,22.64,22.61,22.62,12400.0
2007-06-20 14:50:00,22.63,22.64,22.63,22.63,5600.0,22.63,22.64,22.63,22.63,5600.0
2007-06-20 14:55:00,22.64,22.64,22.6,22.63,12800.0,22.64,22.64,22.6,22.63,12800.0
2007-06-20 15:00:00,22.63,22.63,22.61,22.63,8400.0,22.63,22.63,22.61,22.63,8400.0
2007-06-20 15:05:00,22.62,22.75,22.61,22.68,51600.0,22.62,22.75,22.61,22.68,51600.0
2007-06-20 15:10:00,22.67,22.7,22.67,22.69,14000.0,22.67,22.7,22.67,22.69,14000.0
2007-06-20 15:15:00,22.68,22.68,22.67,22.68,5200.0,22.68,22.68,22.67,22.68,5200.0
2007-06-20 15:20:00,22.66,22.66,22.59,22.61,11600.0,22.66,22.66,22.59,22.61,11600.0
2007-06-20 15:25:00,22.61,22.63,22.59,22.59,9600.0,22.61,22.63,22.59,22.59,9600.0
2007-06-20 15:30:00,22.59,22.59,22.54,22.57,21600.0,22.59,22.59,22.54,22.57,21600.0
2007-06-20 15:35:00,22.57,22.58,22.54,22.55,18000.0,22.57,22.58,22.54,22.55,18000.0
2007-06-20 15:40:00,22.55,22.63,22.55,22.63,29200.0,22.55,22.63,22.55,22.63,29200.0
2007-06-20 15:45:00,22.61,22.63,22.59,22.6,28400.0,22.61,22.63,22.59,22.6,28400.0
2007-06-20 15:50:00,22.6,22.6,22.55,22.59,57200.0,22.6,22.6,22.55,22.59,57200.0
2007-06-20 15:55:00,22.57,22.67,22.57,22.65,80800.0,22.57,22.67,22.57,22.65,80800.0
2007-06-21 09:30:00,22.64,22.71,22.64,22.71,9200.0,22.64,22.71,22.64,22.71,9200.0
2007-06-21 09:35:00,22.71,22.71,22.71,22.71,2000.0,22.71,22.71,22.71,22.71,2000.0
2007-06-21 09:40:00,22.71,22.71,22.7,22.7,14400.0,22.71,22.71,22.7,22.7,14400.0
2007-06-21 09:45:00,22.7,22.7,22.68,22.68,5600.0,22.7,22.7,22.68,22.68,5600.0
2007-06-21 09:50:00,22.68,22.68,22.66,22.67,8400.0,22.68,22.68,22.66,22.67,8400.0
2007-06-21 09:55:00,22.67,22.68,22.66,22.68,13600.0,22.67,22.68,22.66,22.68,13600.0
2007-06-21 10:00:00,22.66,22.66,22.65,22.65,10800.0,22.66,22.66,22.65,22.65,10800.0
2007-06-21 10:05:00,22.65,22.67,22.65,22.65,14000.0,22.65,22.67,22.65,22.65,14000.0
2007-06-21 10:10:00,22.65,22.66,22.65,22.66,16400.0,22.65,22.66,22.65,22.66,16400.0
2007-06-21 10:15:00,22.66,22.71,22.66,22.68,60800.0,22.66,22.71,22.66,22.68,60800.0
2007-06-21 10:20:00,22.68,22.71,22.68,22.68,10000.0,22.68,22.71,22.68,22.68,10000.0
2007-06-21 10:25:00,22.69,22.7,22.69,22.69,5600.0,22.69,22.7,22.69,22.69,5600.0
2007-06-21 10:30:00,22.71,22.71,22.69,22.69,21600.0,22.71,22.71,22.69,22.69,21600.0
2007-06-21 10:35:00,22.69,22.7,22.69,22.7,2800.0,22.69,22.7,22.69,22.7,2800.0
2007-06-21 10:40:00,22.7,22.7,22.69,22.7,6000.0,22.7,22.7,22.69,22.7,6000.0
2007-06-21 10:45:00,22.7,22.7,22.69,22.7,6000.0,22.7,22.7,22.69,22.7,6000.0
2007-06-21 10:50:00,22.71,22.78,22.71,22.78,17600.0,22.71,22.78,22.71,22.78,17600.0
2007-06-21 10:55:00,22.79,22.79,22.75,22.75,6800.0,22.79,22.79,22.75,22.75,6800.0
2007-06-21 11:00:00,22.76,22.81,22.76,22.79,8800.0,22.76,22.81,22.76,22.79,8800.0
2007-06-21 11:05:00,22.79,22.79,22.75,22.75,5600.0,22.79,22.79,22.75,22.75,5600.0
2007-06-21 11:10:00,22.75,22.75,22.75,22.75,6000.0,22.75,22.75,22.75,22.75,6000.0
2007-06-21 11:15:00,22.74,22.75,22.73,22.75,6400.0,22.74,22.75,22.73,22.75,6400.0
2007-06-21 11:20:00,22.74,22.75,22.74,22.75,12400.0,22.74,22.75,22.74,22.75,12400.0
2007-06-21 11:25:00,22.76,22.76,22.74,22.75,3200.0,22.76,22.76,22.74,22.75,3200.0
2007-06-21 11:30:00,22.74,22.78,22.74,22.78,10800.0,22.74,22.78,22.74,22.78,10800.0
2007-06-21 11:35:00,22.78,22.78,22.73,22.73,10000.0,22.78,22.78,22.73,22.73,10000.0
2007-06-21 11:40:00,22.73,22.77,22.73,22.75,22400.0,22.73,22.77,22.73,22.75,22400.0
2007-06-21 11:45:00,22.76,22.78,22.75,22.77,4800.0,22.76,22.78,22.75,22.77,4800.0
2007-06-21 11:50:00,22.76,22.76,22.73,22.76,17600.0,22.76,22.76,22.73,22.76,17600.0
2007-06-21 11:55:00,22.76,22.78,22.75,22.77,5200.0,22.76,22.78,22.75,22.77,5200.0
2007-06-21 12:00:00,22.78,22.8,22.77,22.79,9600.0,22.78,22.8,22.77,22.79,9600.0
2007-06-21 12:05:00,22.79,22.8,22.78,22.78,2800.0,22.79,22.8,22.78,22.78,2800.0
2007-06-21 12:10:00,22.77,22.77,22.74,22.74,12800.0,22.77,22.77,22.74,22.74,12800.0
2007-06-21 12:15:00,22.74,22.74,22.73,22.74,14400.0,22.74,22.74,22.73,22.74,14400.0
2007-06-21 12:20:00,22.73,22.74,22.72,22.74,8400.0,22.73,22.74,22.72,22.74,8400.0
2007-06-21 12:25:00,22.74,22.74,22.73,22.73,2000.0,22.74,22.74,22.73,22.73,2000.0
2007-06-21 12:30:00,22.73,22.73,22.73,22.73,9600.0,22.73,22.73,22.73,22.73,9600.0
2007-06-21 12:35:00,22.73,22.73,22.72,22.72,4000.0,22.73,22.73,22.72,22.72,4000.0
2007-06-21 12:40:00,22.73,22.74,22.73,22.73,3200.0,22.73,22.74,22.73,22.73,3200.0
2007-06-21 12:45:00,22.74,22.75,22.74,22.74,46400.0,22.74,22.75,22.74,22.74,46400.0
2007-06-21 12:50:00,22.75,22.75,22.72,22.72,6400.0,22.75,22.75,22.72,22.72,6400.0
2007-06-21 12:55:00,22.73,22.74,22.73,22.74,7200.0,22.73,22.74,22.73,22.74,7200.0
2007-06-21 13:00:00,22.75,22.75,22.72,22.73,5200.0,22.75,22.75,22.72,22.73,5200.0
2007-06-21 13:05:00,22.73,22.75,22.73,22.75,4400.0,22.73,22.75,22.73,22.75,4400.0
2007-06-21 13:10:00,22.74,22.74,22.74,22.74,2400.0,22.74,22.74,22.74,22.74,2400.0
2007-06-21 13:15:00,22.74,22.76,22.74,22.76,14400.0,22.74,22.76,22.74,22.76,14400.0
2007-06-21 13:20:00,22.77,22.8,22.77,22.8,1600.0,22.77,22.8,22.77,22.8,1600.0
2007-06-21 13:25:00,22.81,22.81,22.79,22.79,5600.0,22.81,22.81,22.79,22.79,5600.0
2007-06-21 13:30:00,22.8,22.8,22.78,22.79,2000.0,22.8,22.8,22.78,22.79,2000.0
2007-06-21 13:35:00,22.79,22.81,22.79,22.79,2400.0,22.79,22.81,22.79,22.79,2400.0
2007-06-21 13:40:00,22.8,22.8,22.78,22.8,9200.0,22.8,22.8,22.78,22.8,9200.0
2007-06-21 13:45:00,22.79,22.8,22.79,22.79,2800.0,22.79,22.8,22.79,22.79,2800.0
2007-06-21 13:50:00,22.81,22.81,22.8,22.8,1600.0,22.81,22.81,22.8,22.8,1600.0
2007-06-21 13:55:00,22.79,22.79,22.79,22.79,400.0,22.79,22.79,22.79,22.79,400.0
2007-06-21 14:00:00,22.8,22.8,22.79,22.8,6800.0,22.8,22.8,22.79,22.8,6800.0
2007-06-21 14:05:00,22.8,22.81,22.8,22.8,4400.0,22.8,22.81,22.8,22.8,4400.0
2007-06-21 14:10:00,22.8,22.8,22.77,22.77,6400.0,22.8,22.8,22.77,22.77,6400.0
2007-06-21 14:15:00,22.78,22.8,22.75,22.75,9200.0,22.78,22.8,22.75,22.75,9200.0
2007-06-21 14:20:00,22.75,22.75,22.75,22.75,800.0,22.75,22.75,22.75,22.75,800.0
2007-06-21 14:25:00,22.75,22.76,22.75,22.76,5600.0,22.75,22.76,22.75,22.76,5600.0
2007-06-21 14:30:00,22.75,22.77,22.74,22.77,9200.0,22.75,22.77,22.74,22.77,9200.0
2007-06-21 14:35:00,22.76,22.77,22.74,22.74,6400.0,22.76,22.77,22.74,22.74,6400.0
2007-06-21 14:40:00,22.76,22.78,22.76,22.77,2000.0,22.76,22.78,22.76,22.77,2000.0
2007-06-21 14:45:00,22.78,22.78,22.76,22.76,5600.0,22.78,22.78,22.76,22.76,5600.0
2007-06-21 14:50:00,22.77,22.77,22.77,22.77,2400.0,22.77,22.77,22.77,22.77,2400.0
2007-06-21 14:55:00,22.76,22.77,22.76,22.76,2800.0,22.76,22.77,22.76,22.76,2800.0
2007-06-21 15:00:00,22.76,22.76,22.75,22.75,2800.0,22.76,22.76,22.75,22.75,2800.0
2007-06-21 15:05:00,22.75,22.75,22.74,22.74,13600.0,22.75,22.75,22.74,22.74,13600.0
2007-06-21 15:10:00,22.74,22.77,22.74,22.77,18400.0,22.74,22.77,22.74,22.77,18400.0
2007-06-21 15:15:00,22.77,22.78,22.77,22.78,13600.0,22.77,22.78,22.77,22.78,13600.0
2007-06-21 15:20:00,22.77,22.79,22.77,22.79,10000.0,22.77,22.79,22.77,22.79,10000.0
2007-06-21 15:25:00,22.79,22.81,22.79,22.8,7200.0,22.79,22.81,22.79,22.8,7200.0
2007-06-21 15:30:00,22.81,22.82,22.8,22.81,12000.0,22.81,22.82,22.8,22.81,12000.0
2007-06-21 15:35:00,22.81,22.81,22.78,22.78,12400.0,22.81,22.81,22.78,22.78,12400.0
2007-06-21 15:40:00,22.77,22.77,22.75,22.76,10400.0,22.77,22.77,22.75,22.76,10400.0
2007-06-21 15:45:00,22.75,22.77,22.75,22.77,6800.0,22.75,22.77,22.75,22.77,6800.0
2007-06-21 15:50:00,22.77,22.81,22.77,22.79,8800.0,22.77,22.81,22.77,22.79,8800.0
2007-06-21 15:55:00,22.79,22.8,22.78,22.78,20400.0,22.79,22.8,22.78,22.78,20400.0
2007-06-22 09:30:00,22.7,22.78,22.68,22.68,4000.0,22.7,22.78,22.68,22.68,4000.0
2007-06-22 09:35:00,22.66,22.7,22.66,22.7,4000.0,22.66,22.7,22.66,22.7,4000.0
2007-06-22 09:40:00,22.7,22.7,22.69,22.69,4800.0,22.7,22.7,22.69,22.69,4800.0
2007-06-22 09:45:00,22.69,22.71,22.69,22.71,22000.0,22.69,22.71,22.69,22.71,22000.0
2007-06-22 09:50:00,22.71,22.73,22.69,22.73,8400.0,22.71,22.73,22.69,22.73,8400.0
2007-06-22 09:55:00,22.72,22.72,22.69,22.69,2000.0,22.72,22.72,22.69,22.69,2000.0
2007-06-22 10:00:00,22.7,22.71,22.69,22.7,9600.0,22.7,22.71,22.69,22.7,9600.0
2007-06-22 10:05:00,22.7,22.71,22.69,22.71,8400.0,22.7,22.71,22.69,22.71,8400.0
2007-06-22 10:10:00,22.71,22.72,22.71,22.72,3200.0,22.71,22.72,22.71,22.72,3200.0
2007-06-22 10:15:00,22.72,22.72,22.71,22.71,4800.0,22.72,22.72,22.71,22.71,4800.0
2007-06-22 10:20:00,22.71,22.71,22.71,22.71,10800.0,22.71,22.71,22.71,22.71,10800.0
2007-06-22 10:25:00,22.72,22.72,22.71,22.71,7600.0,22.72,22.72,22.71,22.71,7600.0
2007-06-22 10:30:00,22.71,22.72,22.71,22.71,23600.0,22.71,22.72,22.71,22.71,23600.0
2007-06-22 10:35:00,22.72,22.72,22.72,22.72,5600.0,22.72,22.72,22.72,22.72,5600.0
2007-06-22 10:40:00,22.72,22.74,22.72,22.73,6400.0,22.72,22.74,22.72,22.73,6400.0
2007-06-22 10:45:00,22.71,22.73,22.71,22.72,4400.0,22.71,22.73,22.71,22.72,4400.0
2007-06-22 10:50:00,22.72,22.72,22.72,22.72,0.0,22.72,22.72,22.72,22.72,0.0
2007-06-22 10:55:00,22.73,22.73,22.72,22.72,4000.0,22.73,22.73,22.72,22.72,4000.0
2007-06-22 11:00:00,22.72,22.73,22.72,22.73,4800.0,22.72,22.73,22.72,22.73,4800.0
2007-06-22 11:05:00,22.73,22.73,22.73,22.73,2800.0,22.73,22.73,22.73,22.73,2800.0
2007-06-22 11:10:00,22.73,22.73,22.73,22.73,8800.0,22.73,22.73,22.73,22.73,8800.0
2007-06-22 11:15:00,22.73,22.73,22.73,22.73,3600.0,22.73,22.73,22.73,22.73,3600.0
2007-06-22 11:20:00,22.73,22.74,22.73,22.73,7600.0,22.73,22.74,22.73,22.73,7600.0
2007-06-22 11:25:00,22.73,22.73,22.73,22.73,2400.0,22.73,22.73,22.73,22.73,2400.0
2007-06-22 11:30:00,22.73,22.74,22.73,22.74,2000.0,22.73,22.74,22.73,22.74,2000.0
2007-06-22 11:35:00,22.74,22.74,22.74,22.74,0.0,22.74,22.74,22.74,22.74,0.0
2007-06-22 11:40:00,22.73,22.73,22.73,22.73,6000.0,22.73,22.73,22.73,22.73,6000.0
2007-06-22 11:45:00,22.73,22.73,22.73,22.73,11200.0,22.73,22.73,22.73,22.73,11200.0
2007-06-22 11:50:00,22.73,22.73,22.73,22.73,4000.0,22.73,22.73,22.73,22.73,4000.0
2007-06-22 11:55:00,22.73,22.74,22.73,22.73,5200.0,22.73,22.74,22.73,22.73,5200.0
2007-06-22 12:00:00,22.73,22.73,22.73,22.73,3600.0,22.73,22.73,22.73,22.73,3600.0
2007-06-22 12:05:00,22.73,22.73,22.73,22.73,6800.0,22.73,22.73,22.73,22.73,6800.0
2007-06-22 12:10:00,22.73,22.73,22.73,22.73,2400.0,22.73,22.73,22.73,22.73,2400.0
2007-06-22 12:15:00,22.73,22.73,22.73,22.73,4400.0,22.73,22.73,22.73,22.73,4400.0
2007-06-22 12:20:00,22.73,22.73,22.73,22.73,19200.0,22.73,22.73,22.73,22.73,19200.0
2007-06-22 12:25:00,22.73,22.74,22.73,22.73,19600.0,22.73,22.74,22.73,22.73,19600.0
2007-06-22 12:30:00,22.73,22.73,22.73,22.73,16800.0,22.73,22.73,22.73,22.73,16800.0
2007-06-22 12:35:00,22.73,22.73,22.73,22.73,1600.0,22.73,22.73,22.73,22.73,1600.0
2007-06-22 12:40:00,22.73,22.74,22.73,22.73,15200.0,22.73,22.74,22.73,22.73,15200.0
2007-06-22 12:45:00,22.74,22.77,22.73,22.75,11600.0,22.74,22.77,22.73,22.75,11600.0
2007-06-22 12:50:00,22.75,22.77,22.75,22.76,4400.0,22.75,22.77,22.75,22.76,4400.0
2007-06-22 12:55:00,22.75,22.76,22.75,22.75,5200.0,22.75,22.76,22.75,22.75,5200.0
2007-06-22 13:00:00,22.75,22.75,22.75,22.75,7600.0,22.75,22.75,22.75,22.75,7600.0
2007-06-22 13:05:00,22.75,22.75,22.75,22.75,10400.0,22.75,22.75,22.75,22.75,10400.0
2007-06-22 13:10:00,22.75,22.75,22.73,22.73,4800.0,22.75,22.75,22.73,22.73,4800.0
2007-06-22 13:15:00,22.73,22.74,22.73,22.74,10000.0,22.73,22.74,22.73,22.74,10000.0
2007-06-22 13:20:00,22.73,22.74,22.73,22.74,4400.0,22.73,22.74,22.73,22.74,4400.0
2007-06-22 13:25:00,22.74,22.74,22.73,22.73,2400.0,22.74,22.74,22.73,22.73,2400.0
2007-06-22 13:30:00,22.74,22.74,22.74,22.74,800.0,22.74,22.74,22.74,22.74,800.0
2007-06-22 13:35:00,22.73,22.73,22.73,22.73,6400.0,22.73,22.73,22.73,22.73,6400.0
2007-06-22 13:40:00,22.73,22.73,22.73,22.73,3200.0,22.73,22.73,22.73,22.73,3200.0
2007-06-22 13:45:00,22.73,22.73,22.73,22.73,6000.0,22.73,22.73,22.73,22.73,6000.0
2007-06-22 13:50:00,22.73,22.74,22.73,22.73,45600.0,22.73,22.74,22.73,22.73,45600.0
2007-06-22 13:55:00,22.73,22.74,22.73,22.74,2400.0,22.73,22.74,22.73,22.74,2400.0
2007-06-22 14:00:00,22.73,22.73,22.73,22.73,5200.0,22.73,22.73,22.73,22.73,5200.0
2007-06-22 14:05:00,22.73,22.73,22.73,22.73,15200.0,22.73,22.73,22.73,22.73,15200.0
2007-06-22 14:10:00,22.73,22.74,22.73,22.74,6800.0,22.73,22.74,22.73,22.74,6800.0
2007-06-22 14:15:00,22.75,22.75,22.74,22.74,2000.0,22.75,22.75,22.74,22.74,2000.0
2007-06-22 14:20:00,22.74,22.74,22.74,22.74,9200.0,22.74,22.74,22.74,22.74,9200.0
2007-06-22 14:25:00,22.74,22.74,22.74,22.74,4800.0,22.74,22.74,22.74,22.74,4800.0
2007-06-22 14:30:00,22.75,22.75,22.74,22.74,8400.0,22.75,22.75,22.74,22.74,8400.0
2007-06-22 14:35:00,22.74,22.75,22.74,22.74,5200.0,22.74,22.75,22.74,22.74,5200.0
2007-06-22 14:40:00,22.74,22.74,22.74,22.74,2000.0,22.74,22.74,22.74,22.74,2000.0
2007-06-22 14:45:00,22.74,22.75,22.74,22.75,4000.0,22.74,22.75,22.74,22.75,4000.0
2007-06-22 14:50:00,22.74,22.75,22.74,22.74,6800.0,22.74,22.75,22.74,22.74,6800.0
2007-06-22 14:55:00,22.74,22.75,22.74,22.74,18000.0,22.74,22.75,22.74,22.74,18000.0
2007-06-22 15:00:00,22.74,22.74,22.74,22.74,6400.0,22.74,22.74,22.74,22.74,6400.0
2007-06-22 15:05:00,22.74,22.74,22.74,22.74,4800.0,22.74,22.74,22.74,22.74,4800.0
2007-06-22 15:10:00,22.74,22.76,22.74,22.76,27600.0,22.74,22.76,22.74,22.76,27600.0
2007-06-22 15:15:00,22.75,22.78,22.75,22.77,7600.0,22.75,22.78,22.75,22.77,7600.0
2007-06-22 15:20:00,22.76,22.76,22.75,22.75,7200.0,22.76,22.76,22.75,22.75,7200.0
2007-06-22 15:25:00,22.75,22.75,22.74,22.75,10800.0,22.75,22.75,22.74,22.75,10800.0
2007-06-22 15:30:00,22.74,22.79,22.74,22.75,11200.0,22.74,22.79,22.74,22.75,11200.0
2007-06-22 15:35:00,22.75,22.75,22.74,22.74,3600.0,22.75,22.75,22.74,22.74,3600.0
2007-06-22 15:40:00,22.75,22.75,22.74,22.74,16400.0,22.75,22.75,22.74,22.74,16400.0
2007-06-22 15:45:00,22.74,22.75,22.74,22.74,14800.0,22.74,22.75,22.74,22.74,14800.0
2007-06-22 15:50:00,22.74,22.79,22.74,22.79,32400.0,22.74,22.79,22.74,22.79,32400.0
2007-06-22 15:55:00,22.75,22.75,22.72,22.72,36000.0,22.75,22.75,22.72,22.72,36000.0
2007-06-25 09:30:00,22.73,22.82,22.6,22.61,22000.0,22.73,22.82,22.6,22.61,22000.0
2007-06-25 09:35:00,22.62,22.67,22.6,22.61,5600.0,22.62,22.67,22.6,22.61,5600.0
2007-06-25 09:40:00,22.62,22.63,22.61,22.63,8800.0,22.62,22.63,22.61,22.63,8800.0
2007-06-25 09:45:00,22.64,22.65,22.62,22.65,6800.0,22.64,22.65,22.62,22.65,6800.0
2007-06-25 09:50:00,22.63,22.64,22.62,22.64,8000.0,22.63,22.64,22.62,22.64,8000.0
2007-06-25 09:55:00,22.63,22.67,22.63,22.64,3200.0,22.63,22.67,22.63,22.64,3200.0
2007-06-25 10:00:00,22.65,22.65,22.63,22.64,2800.0,22.65,22.65,22.63,22.64,2800.0
2007-06-25 10:05:00,22.64,22.64,22.6,22.64,12000.0,22.64,22.64,22.6,22.64,12000.0
2007-06-25 10:10:00,22.6,22.61,22.6,22.61,3600.0,22.6,22.61,22.6,22.61,3600.0
2007-06-25 10:15:00,22.62,22.63,22.61,22.61,5200.0,22.62,22.63,22.61,22.61,5200.0
2007-06-25 10:20:00,22.61,22.64,22.61,22.63,3600.0,22.61,22.64,22.61,22.63,3600.0
2007-06-25 10:25:00,22.63,22.63,22.62,22.63,12000.0,22.63,22.63,22.62,22.63,12000.0
2007-06-25 10:30:00,22.63,22.66,22.63,22.65,8000.0,22.63,22.66,22.63,22.65,8000.0
2007-06-25 10:35:00,22.65,22.65,22.64,22.65,10800.0,22.65,22.65,22.64,22.65,10800.0
2007-06-25 10:40:00,22.65,22.72,22.65,22.72,10000.0,22.65,22.72,22.65,22.72,10000.0
2007-06-25 10:45:00,22.71,22.71,22.67,22.69,3200.0,22.71,22.71,22.67,22.69,3200.0
2007-06-25 10:50:00,22.7,22.7,22.7,22.7,1200.0,22.7,22.7,22.7,22.7,1200.0
2007-06-25 10:55:00,22.71,22.74,22.71,22.74,6400.0,22.71,22.74,22.71,22.74,6400.0
2007-06-25 11:00:00,22.75,22.82,22.75,22.78,8400.0,22.75,22.82,22.75,22.78,8400.0
2007-06-25 11:05:00,22.78,22.82,22.78,22.8,8400.0,22.78,22.82,22.78,22.8,8400.0
2007-06-25 11:10:00,22.77,22.77,22.77,22.77,400.0,22.77,22.77,22.77,22.77,400.0
2007-06-25 11:15:00,22.78,22.78,22.73,22.73,6000.0,22.78,22.78,22.73,22.73,6000.0
2007-06-25 11:20:00,22.72,22.72,22.71,22.72,2400.0,22.72,22.72,22.71,22.72,2400.0
2007-06-25 11:25:00,22.72,22.74,22.72,22.73,5600.0,22.72,22.74,22.72,22.73,5600.0
2007-06-25 11:30:00,22.73,22.75,22.73,22.74,10800.0,22.73,22.75,22.73,22.74,10800.0
2007-06-25 11:35:00,22.74,22.75,22.74,22.74,8800.0,22.74,22.75,22.74,22.74,8800.0
2007-06-25 11:40:00,22.75,22.75,22.75,22.75,800.0,22.75,22.75,22.75,22.75,800.0
2007-06-25 11:45:00,22.74,22.75,22.74,22.75,3600.0,22.74,22.75,22.74,22.75,3600.0
2007-06-25 11:50:00,22.76,22.77,22.75,22.75,2000.0,22.76,22.77,22.75,22.75,2000.0
2007-06-25 11:55:00,22.75,22.75,22.75,22.75,3200.0,22.75,22.75,22.75,22.75,3200.0
2007-06-25 12:00:00,22.75,22.75,22.75,22.75,15600.0,22.75,22.75,22.75,22.75,15600.0
2007-06-25 12:05:00,22.75,22.75,22.75,22.75,2000.0,22.75,22.75,22.75,22.75,2000.0
2007-06-25 12:10:00,22.75,22.75,22.73,22.74,10400.0,22.75,22.75,22.73,22.74,10400.0
2007-06-25 12:15:00,22.73,22.74,22.73,22.74,84800.0,22.73,22.74,22.73,22.74,84800.0
2007-06-25 12:20:00,22.74,22.76,22.74,22.76,3600.0,22.74,22.76,22.74,22.76,3600.0
2007-06-25 12:25:00,22.75,22.75,22.74,22.74,800.0,22.75,22.75,22.74,22.74,800.0
2007-06-25 12:30:00,22.75,22.75,22.73,22.75,5600.0,22.75,22.75,22.73,22.75,5600.0
2007-06-25 12:35:00,22.75,22.75,22.73,22.75,7600.0,22.75,22.75,22.73,22.75,7600.0
2007-06-25 12:40:00,22.75,22.75,22.74,22.75,3600.0,22.75,22.75,22.74,22.75,3600.0
2007-06-25 12:45:00,22.75,22.75,22.73,22.73,9200.0,22.75,22.75,22.73,22.73,9200.0
2007-06-25 12:50:00,22.74,22.75,22.74,22.75,4800.0,22.74,22.75,22.74,22.75,4800.0
2007-06-25 12:55:00,22.75,22.75,22.73,22.73,3600.0,22.75,22.75,22.73,22.73,3600.0
2007-06-25 13:00:00,22.74,22.75,22.73,22.73,3600.0,22.74,22.75,22.73,22.73,3600.0
2007-06-25 13:05:00,22.73,22.74,22.73,22.74,6000.0,22.73,22.74,22.73,22.74,6000.0
2007-06-25 13:10:00,22.73,22.77,22.73,22.74,6800.0,22.73,22.77,22.73,22.74,6800.0
2007-06-25 13:15:00,22.75,22.75,22.73,22.73,7200.0,22.75,22.75,22.73,22.73,7200.0
2007-06-25 13:20:00,22.73,22.75,22.73,22.75,6400.0,22.73,22.75,22.73,22.75,6400.0
2007-06-25 13:25:00,22.75,22.75,22.75,22.75,0.0,22.75,22.75,22.75,22.75,0.0
2007-06-25 13:30:00,22.75,22.75,22.75,22.75,3200.0,22.75,22.75,22.75,22.75,3200.0
2007-06-25 13:35:00,22.75,22.77,22.75,22.76,6800.0,22.75,22.77,22.75,22.76,6800.0
2007-06-25 13:40:00,22.76,22.76,22.73,22.74,2400.0,22.76,22.76,22.73,22.74,2400.0
2007-06-25 13:45:00,22.74,22.75,22.73,22.75,6400.0,22.74,22.75,22.73,22.75,6400.0
2007-06-25 13:50:00,22.73,22.73,22.73,22.73,400.0,22.73,22.73,22.73,22.73,400.0
2007-06-25 13:55:00,22.74,22.74,22.73,22.74,5600.0,22.74,22.74,22.73,22.74,5600.0
2007-06-25 14:00:00,22.75,22.75,22.73,22.73,5200.0,22.75,22.75,22.73,22.73,5200.0
2007-06-25 14:05:00,22.73,22.73,22.73,22.73,4400.0,22.73,22.73,22.73,22.73,4400.0
2007-06-25 14:10:00,22.73,22.73,22.72,22.73,20000.0,22.73,22.73,22.72,22.73,20000.0
2007-06-25 14:15:00,22.73,22.73,22.72,22.73,11600.0,22.73,22.73,22.72,22.73,11600.0
2007-06-25 14:20:00,22.73,22.73,22.73,22.73,3600.0,22.73,22.73,22.73,22.73,3600.0
2007-06-25 14:25:00,22.73,22.73,22.72,22.73,6800.0,22.73,22.73,22.72,22.73,6800.0
2007-06-25 14:30:00,22.73,22.73,22.69,22.7,28800.0,22.73,22.73,22.69,22.7,28800.0
2007-06-25 14:35:00,22.7,22.74,22.7,22.72,16400.0,22.7,22.74,22.7,22.72,16400.0
2007-06-25 14:40:00,22.73,22.73,22.73,22.73,11200.0,22.73,22.73,22.73,22.73,11200.0
2007-06-25 14:45:00,22.74,22.74,22.72,22.72,7600.0,22.74,22.74,22.72,22.72,7600.0
2007-06-25 14:50:00,22.73,22.73,22.72,22.73,15200.0,22.73,22.73,22.72,22.73,15200.0
2007-06-25 14:55:00,22.73,22.74,22.72,22.72,70000.0,22.73,22.74,22.72,22.72,70000.0
2007-06-25 15:00:00,22.72,22.72,22.71,22.72,12000.0,22.72,22.72,22.71,22.72,12000.0
2007-06-25 15:05:00,22.72,22.72,22.71,22.72,13200.0,22.72,22.72,22.71,22.72,13200.0
2007-06-25 15:10:00,22.72,22.81,22.71,22.72,7600.0,22.72,22.81,22.71,22.72,7600.0
2007-06-25 15:15:00,22.71,22.73,22.71,22.73,5600.0,22.71,22.73,22.71,22.73,5600.0
2007-06-25 15:20:00,22.72,22.74,22.72,22.73,18400.0,22.72,22.74,22.72,22.73,18400.0
2007-06-25 15:25:00,22.73,22.73,22.7,22.73,36400.0,22.73,22.73,22.7,22.73,36400.0
2007-06-25 15:30:00,22.72,22.74,22.72,22.73,65600.0,22.72,22.74,22.72,22.73,65600.0
2007-06-25 15:35:00,22.73,22.73,22.7,22.71,30800.0,22.73,22.73,22.7,22.71,30800.0
2007-06-25 15:40:00,22.71,22.71,22.66,22.66,16000.0,22.71,22.71,22.66,22.66,16000.0
2007-06-25 15:45:00,22.65,22.68,22.64,22.68,26800.0,22.65,22.68,22.64,22.68,26800.0
2007-06-25 15:50:00,22.68,22.68,22.66,22.66,18000.0,22.68,22.68,22.66,22.66,18000.0
2007-06-25 15:55:00,22.66,22.7,22.66,22.68,37600.0,22.66,22.7,22.66,22.68,37600.0
2007-06-26 09:30:00,22.74,22.74,22.65,22.66,7200.0,22.74,22.74,22.65,22.66,7200.0
2007-06-26 09:35:00,22.67,22.73,22.67,22.71,8000.0,22.67,22.73,22.67,22.71,8000.0
2007-06-26 09:40:00,22.74,22.75,22.71,22.71,7600.0,22.74,22.75,22.71,22.71,7600.0
2007-06-26 09:45:00,22.72,22.73,22.71,22.71,213200.0,22.72,22.73,22.71,22.71,213200.0
2007-06-26 09:50:00,22.72,22.74,22.72,22.74,6400.0,22.72,22.74,22.72,22.74,6400.0
2007-06-26 09:55:00,22.75,22.75,22.69,22.69,2800.0,22.75,22.75,22.69,22.69,2800.0
2007-06-26 10:00:00,22.65,22.7,22.61,22.7,4000.0,22.65,22.7,22.61,22.7,4000.0
2007-06-26 10:05:00,22.65,22.65,22.63,22.65,14400.0,22.65,22.65,22.63,22.65,14400.0
2007-06-26 10:10:00,22.64,22.67,22.64,22.64,14800.0,22.64,22.67,22.64,22.64,14800.0
2007-06-26 10:15:00,22.65,22.68,22.65,22.68,4800.0,22.65,22.68,22.65,22.68,4800.0
2007-06-26 10:20:00,22.67,22.67,22.66,22.66,8000.0,22.67,22.67,22.66,22.66,8000.0
2007-06-26 10:25:00,22.66,22.66,22.63,22.63,126800.0,22.66,22.66,22.63,22.63,126800.0
2007-06-26 10:30:00,22.62,22.63,22.58,22.63,196000.0,22.62,22.63,22.58,22.63,196000.0
2007-06-26 10:35:00,22.65,22.66,22.65,22.66,68400.0,22.65,22.66,22.65,22.66,68400.0
2007-06-26 10:40:00,22.68,22.73,22.68,22.73,2800.0,22.68,22.73,22.68,22.73,2800.0
2007-06-26 10:45:00,22.71,22.79,22.71,22.77,9600.0,22.71,22.79,22.71,22.77,9600.0
2007-06-26 10:50:00,22.77,22.77,22.77,22.77,800.0,22.77,22.77,22.77,22.77,800.0
2007-06-26 10:55:00,22.78,22.79,22.78,22.79,3600.0,22.78,22.79,22.78,22.79,3600.0
2007-06-26 11:00:00,22.78,22.81,22.78,22.8,4400.0,22.78,22.81,22.78,22.8,4400.0
2007-06-26 11:05:00,22.78,22.89,22.78,22.89,15600.0,22.78,22.89,22.78,22.89,15600.0
2007-06-26 11:10:00,22.89,22.9,22.86,22.86,4400.0,22.89,22.9,22.86,22.86,4400.0
2007-06-26 11:15:00,22.87,22.89,22.87,22.89,5200.0,22.87,22.89,22.87,22.89,5200.0
2007-06-26 11:20:00,22.87,22.88,22.87,22.88,3600.0,22.87,22.88,22.87,22.88,3600.0
2007-06-26 11:25:00,22.89,22.89,22.89,22.89,800.0,22.89,22.89,22.89,22.89,800.0
2007-06-26 11:30:00,22.89,22.96,22.89,22.92,18000.0,22.89,22.96,22.89,22.92,18000.0
2007-06-26 11:35:00,22.95,22.95,22.91,22.91,20000.0,22.95,22.95,22.91,22.91,20000.0
2007-06-26 11:40:00,22.9,22.94,22.9,22.94,7600.0,22.9,22.94,22.9,22.94,7600.0
2007-06-26 11:45:00,22.95,22.99,22.95,22.97,8000.0,22.95,22.99,22.95,22.97,8000.0
2007-06-26 11:50:00,22.96,22.96,22.94,22.94,3600.0,22.96,22.96,22.94,22.94,3600.0
2007-06-26 11:55:00,22.95,22.97,22.95,22.97,5600.0,22.95,22.97,22.95,22.97,5600.0
2007-06-26 12:00:00,22.99,22.99,22.96,22.97,4400.0,22.99,22.99,22.96,22.97,4400.0
2007-06-26 12:05:00,22.96,22.96,22.93,22.93,3200.0,22.96,22.96,22.93,22.93,3200.0
2007-06-26 12:10:00,22.9,22.9,22.84,22.84,16400.0,22.9,22.9,22.84,22.84,16400.0
2007-06-26 12:15:00,22.85,22.88,22.85,22.88,2000.0,22.85,22.88,22.85,22.88,2000.0
2007-06-26 12:20:00,22.88,22.88,22.86,22.86,800.0,22.88,22.88,22.86,22.86,800.0
2007-06-26 12:25:00,22.87,22.87,22.85,22.87,2800.0,22.87,22.87,22.85,22.87,2800.0
2007-06-26 12:30:00,22.88,22.9,22.88,22.9,3600.0,22.88,22.9,22.88,22.9,3600.0
2007-06-26 12:35:00,22.88,22.9,22.88,22.89,8800.0,22.88,22.9,22.88,22.89,8800.0
2007-06-26 12:40:00,22.89,22.89,22.89,22.89,4800.0,22.89,22.89,22.89,22.89,4800.0
2007-06-26 12:45:00,22.89,22.89,22.89,22.89,2800.0,22.89,22.89,22.89,22.89,2800.0
2007-06-26 12:50:00,22.89,22.89,22.89,22.89,6400.0,22.89,22.89,22.89,22.89,6400.0
2007-06-26 12:55:00,22.89,22.91,22.89,22.9,10000.0,22.89,22.91,22.89,22.9,10000.0
2007-06-26 13:00:00,22.92,22.96,22.91,22.96,5600.0,22.92,22.96,22.91,22.96,5600.0
2007-06-26 13:05:00,22.93,22.93,22.93,22.93,2000.0,22.93,22.93,22.93,22.93,2000.0
2007-06-26 13:10:00,22.93,22.93,22.91,22.91,8400.0,22.93,22.93,22.91,22.91,8400.0
2007-06-26 13:15:00,22.9,22.91,22.9,22.91,3600.0,22.9,22.91,22.9,22.91,3600.0
2007-06-26 13:20:00,22.89,22.89,22.89,22.89,2000.0,22.89,22.89,22.89,22.89,2000.0
2007-06-26 13:25:00,22.89,22.89,22.89,22.89,2000.0,22.89,22.89,22.89,22.89,2000.0
2007-06-26 13:30:00,22.89,22.9,22.89,22.89,5200.0,22.89,22.9,22.89,22.89,5200.0
2007-06-26 13:35:00,22.9,22.9,22.89,22.89,5200.0,22.9,22.9,22.89,22.89,5200.0
2007-06-26 13:40:00,22.89,22.9,22.89,22.89,1600.0,22.89,22.9,22.89,22.89,1600.0
2007-06-26 13:45:00,22.89,22.89,22.89,22.89,5600.0,22.89,22.89,22.89,22.89,5600.0
2007-06-26 13:50:00,22.89,22.89,22.89,22.89,5200.0,22.89,22.89,22.89,22.89,5200.0
2007-06-26 13:55:00,22.89,22.89,22.89,22.89,4400.0,22.89,22.89,22.89,22.89,4400.0
2007-06-26 14:00:00,22.88,22.88,22.84,22.86,8400.0,22.88,22.88,22.84,22.86,8400.0
2007-06-26 14:05:00,22.84,22.88,22.84,22.85,6800.0,22.84,22.88,22.84,22.85,6800.0
2007-06-26 14:10:00,22.84,22.85,22.84,22.85,12800.0,22.84,22.85,22.84,22.85,12800.0
2007-06-26 14:15:00,22.84,22.85,22.84,22.85,1200.0,22.84,22.85,22.84,22.85,1200.0
2007-06-26 14:20:00,22.84,22.85,22.83,22.83,7200.0,22.84,22.85,22.83,22.83,7200.0
2007-06-26 14:25:00,22.83,22.83,22.78,22.79,6800.0,22.83,22.83,22.78,22.79,6800.0
2007-06-26 14:30:00,22.78,22.78,22.76,22.78,6800.0,22.78,22.78,22.76,22.78,6800.0
2007-06-26 14:35:00,22.78,22.78,22.76,22.77,7600.0,22.78,22.78,22.76,22.77,7600.0
2007-06-26 14:40:00,22.75,22.75,22.75,22.75,1200.0,22.75,22.75,22.75,22.75,1200.0
2007-06-26 14:45:00,22.75,22.75,22.71,22.72,10800.0,22.75,22.75,22.71,22.72,10800.0
2007-06-26 14:50:00,22.72,22.74,22.72,22.72,4000.0,22.72,22.74,22.72,22.72,4000.0
2007-06-26 14:55:00,22.72,22.73,22.68,22.7,12000.0,22.72,22.73,22.68,22.7,12000.0
2007-06-26 15:00:00,22.69,22.71,22.69,22.7,14400.0,22.69,22.71,22.69,22.7,14400.0
2007-06-26 15:05:00,22.7,22.82,22.7,22.75,16400.0,22.7,22.82,22.7,22.75,16400.0
2007-06-26 15:10:00,22.74,22.76,22.74,22.74,4800.0,22.74,22.76,22.74,22.74,4800.0
2007-06-26 15:15:00,22.75,22.77,22.74,22.75,6400.0,22.75,22.77,22.74,22.75,6400.0
2007-06-26 15:20:00,22.74,22.75,22.73,22.73,16800.0,22.74,22.75,22.73,22.73,16800.0
2007-06-26 15:25:00,22.72,22.75,22.72,22.75,3600.0,22.72,22.75,22.72,22.75,3600.0
2007-06-26 15:30:00,22.75,22.75,22.69,22.71,12400.0,22.75,22.75,22.69,22.71,12400.0
2007-06-26 15:35:00,22.72,22.74,22.71,22.74,5600.0,22.72,22.74,22.71,22.74,5600.0
2007-06-26 15:40:00,22.74,22.79,22.74,22.75,8800.0,22.74,22.79,22.74,22.75,8800.0
2007-06-26 15:45:00,22.75,22.75,22.7,22.71,9200.0,22.75,22.75,22.7,22.71,9200.0
2007-06-26 15:50:00,22.72,22.75,22.7,22.74,8800.0,22.72,22.75,22.7,22.74,8800.0
2007-06-26 15:55:00,22.74,22.74,22.69,22.72,10400.0,22.74,22.74,22.69,22.72,10400.0
2007-06-27 09:30:00,22.75,23.05,22.74,23.04,35600.0,22.75,23.05,22.74,23.04,35600.0
2007-06-27 09:35:00,23.04,23.14,23.0,23.13,33600.0,23.04,23.14,23.0,23.13,33600.0
2007-06-27 09:40:00,23.13,23.2,23.08,23.09,22000.0,23.13,23.2,23.08,23.09,22000.0
2007-06-27 09:45:00,23.08,23.1,23.06,23.09,12400.0,23.08,23.1,23.06,23.09,12400.0
2007-06-27 09:50:00,23.07,23.12,23.07,23.09,12000.0,23.07,23.12,23.07,23.09,12000.0
2007-06-27 09:55:00,23.11,23.2,23.1,23.2,10000.0,23.11,23.2,23.1,23.2,10000.0
2007-06-27 10:00:00,23.18,23.18,23.13,23.17,13200.0,23.18,23.18,23.13,23.17,13200.0
2007-06-27 10:05:00,23.18,23.36,23.17,23.32,54000.0,23.18,23.36,23.17,23.32,54000.0
2007-06-27 10:10:00,23.35,23.41,23.34,23.41,20400.0,23.35,23.41,23.34,23.41,20400.0
2007-06-27 10:15:00,23.41,23.41,23.33,23.36,11600.0,23.41,23.41,23.33,23.36,11600.0
2007-06-27 10:20:00,23.36,23.36,23.34,23.34,7600.0,23.36,23.36,23.34,23.34,7600.0
2007-06-27 10:25:00,23.35,23.36,23.32,23.32,12000.0,23.35,23.36,23.32,23.32,12000.0
2007-06-27 10:30:00,23.32,23.33,23.25,23.27,15200.0,23.32,23.33,23.25,23.27,15200.0
2007-06-27 10:35:00,23.27,23.34,23.26,23.33,30400.0,23.27,23.34,23.26,23.33,30400.0
2007-06-27 10:40:00,23.34,23.36,23.34,23.34,8000.0,23.34,23.36,23.34,23.34,8000.0
2007-06-27 10:45:00,23.35,23.36,23.28,23.29,10000.0,23.35,23.36,23.28,23.29,10000.0
2007-06-27 10:50:00,23.33,23.33,23.25,23.25,11600.0,23.33,23.33,23.25,23.25,11600.0
2007-06-27 10:55:00,23.25,23.29,23.25,23.25,28400.0,23.25,23.29,23.25,23.25,28400.0
2007-06-27 11:00:00,23.25,23.29,23.23,23.29,30400.0,23.25,23.29,23.23,23.29,30400.0
2007-06-27 11:05:00,23.27,23.3,23.25,23.3,8000.0,23.27,23.3,23.25,23.3,8000.0
2007-06-27 11:10:00,23.3,23.32,23.28,23.31,8800.0,23.3,23.32,23.28,23.31,8800.0
2007-06-27 11:15:00,23.3,23.34,23.3,23.33,6400.0,23.3,23.34,23.3,23.33,6400.0
2007-06-27 11:20:00,23.33,23.33,23.3,23.3,24400.0,23.33,23.33,23.3,23.3,24400.0
2007-06-27 11:25:00,23.31,23.39,23.31,23.39,8800.0,23.31,23.39,23.31,23.39,8800.0
2007-06-27 11:30:00,23.38,23.38,23.3,23.31,38800.0,23.38,23.38,23.3,23.31,38800.0
2007-06-27 11:35:00,23.3,23.3,23.26,23.28,6800.0,23.3,23.3,23.26,23.28,6800.0
2007-06-27 11:40:00,23.27,23.27,23.25,23.25,6000.0,23.27,23.27,23.25,23.25,6000.0
2007-06-27 11:45:00,23.25,23.25,23.25,23.25,2400.0,23.25,23.25,23.25,23.25,2400.0
2007-06-27 11:50:00,23.27,23.29,23.26,23.29,10800.0,23.27,23.29,23.26,23.29,10800.0
2007-06-27 11:55:00,23.29,23.29,23.29,23.29,2000.0,23.29,23.29,23.29,23.29,2000.0
2007-06-27 12:00:00,23.28,23.3,23.28,23.3,4800.0,23.28,23.3,23.28,23.3,4800.0
2007-06-27 12:05:00,23.29,23.29,23.29,23.29,4000.0,23.29,23.29,23.29,23.29,4000.0
2007-06-27 12:10:00,23.3,23.3,23.3,23.3,2000.0,23.3,23.3,23.3,23.3,2000.0
2007-06-27 12:15:00,23.3,23.3,23.28,23.29,15600.0,23.3,23.3,23.28,23.29,15600.0
2007-06-27 12:20:00,23.3,23.31,23.29,23.31,6800.0,23.3,23.31,23.29,23.31,6800.0
2007-06-27 12:25:00,23.29,23.33,23.29,23.32,10400.0,23.29,23.33,23.29,23.32,10400.0
2007-06-27 12:30:00,23.32,23.35,23.32,23.34,4000.0,23.32,23.35,23.32,23.34,4000.0
2007-06-27 12:35:00,23.32,23.32,23.29,23.32,6800.0,23.32,23.32,23.29,23.32,6800.0
2007-06-27 12:40:00,23.29,23.35,23.29,23.35,11600.0,23.29,23.35,23.29,23.35,11600.0
2007-06-27 12:45:00,23.35,23.43,23.35,23.42,12000.0,23.35,23.43,23.35,23.42,12000.0
2007-06-27 12:50:00,23.41,23.42,23.39,23.4,6800.0,23.41,23.42,23.39,23.4,6800.0
2007-06-27 12:55:00,23.41,23.42,23.41,23.41,6800.0,23.41,23.42,23.41,23.41,6800.0
2007-06-27 13:00:00,23.4,23.4,23.4,23.4,2400.0,23.4,23.4,23.4,23.4,2400.0
2007-06-27 13:05:00,23.41,23.44,23.41,23.43,10000.0,23.41,23.44,23.41,23.43,10000.0
2007-06-27 13:10:00,23.43,23.45,23.42,23.45,12000.0,23.43,23.45,23.42,23.45,12000.0
2007-06-27 13:15:00,23.43,23.45,23.43,23.45,9200.0,23.43,23.45,23.43,23.45,9200.0
2007-06-27 13:20:00,23.45,23.46,23.42,23.42,7200.0,23.45,23.46,23.42,23.42,7200.0
2007-06-27 13:25:00,23.44,23.45,23.44,23.44,3200.0,23.44,23.45,23.44,23.44,3200.0
2007-06-27 13:30:00,23.45,23.45,23.43,23.43,3200.0,23.45,23.45,23.43,23.43,3200.0
2007-06-27 13:35:00,23.43,23.47,23.43,23.46,9200.0,23.43,23.47,23.43,23.46,9200.0
2007-06-27 13:40:00,23.44,23.47,23.44,23.45,14000.0,23.44,23.47,23.44,23.45,14000.0
2007-06-27 13:45:00,23.47,23.49,23.47,23.49,4400.0,23.47,23.49,23.47,23.49,4400.0
2007-06-27 13:50:00,23.48,23.48,23.47,23.48,5200.0,23.48,23.48,23.47,23.48,5200.0
2007-06-27 13:55:00,23.48,23.48,23.47,23.48,6800.0,23.48,23.48,23.47,23.48,6800.0
2007-06-27 14:00:00,23.47,23.48,23.46,23.46,4800.0,23.47,23.48,23.46,23.46,4800.0
2007-06-27 14:05:00,23.46,23.47,23.44,23.44,8400.0,23.46,23.47,23.44,23.44,8400.0
2007-06-27 14:10:00,23.46,23.53,23.45,23.53,15600.0,23.46,23.53,23.45,23.53,15600.0
2007-06-27 14:15:00,23.53,23.6,23.51,23.58,26400.0,23.53,23.6,23.51,23.58,26400.0
2007-06-27 14:20:00,23.58,23.59,23.56,23.56,13200.0,23.58,23.59,23.56,23.56,13200.0
2007-06-27 14:25:00,23.56,23.62,23.56,23.6,15200.0,23.56,23.62,23.56,23.6,15200.0
2007-06-27 14:30:00,23.6,23.64,23.58,23.64,11600.0,23.6,23.64,23.58,23.64,11600.0
2007-06-27 14:35:00,23.65,23.68,23.63,23.68,33200.0,23.65,23.68,23.63,23.68,33200.0
2007-06-27 14:40:00,23.68,23.68,23.62,23.65,24400.0,23.68,23.68,23.62,23.65,24400.0
2007-06-27 14:45:00,23.63,23.65,23.63,23.64,6400.0,23.63,23.65,23.63,23.64,6400.0
2007-06-27 14:50:00,23.63,23.67,23.62,23.65,17600.0,23.63,23.67,23.62,23.65,17600.0
2007-06-27 14:55:00,23.65,23.65,23.61,23.62,10400.0,23.65,23.65,23.61,23.62,10400.0
2007-06-27 15:00:00,23.61,23.63,23.61,23.62,2000.0,23.61,23.63,23.61,23.62,2000.0
2007-06-27 15:05:00,23.63,23.65,23.63,23.65,10000.0,23.63,23.65,23.63,23.65,10000.0
2007-06-27 15:10:00,23.65,23.67,23.64,23.64,8400.0,23.65,23.67,23.64,23.64,8400.0
2007-06-27 15:15:00,23.65,23.65,23.62,23.62,12000.0,23.65,23.65,23.62,23.62,12000.0
2007-06-27 15:20:00,23.63,23.63,23.59,23.59,13200.0,23.63,23.63,23.59,23.59,13200.0
2007-06-27 15:25:00,23.57,23.57,23.56,23.56,28000.0,23.57,23.57,23.56,23.56,28000.0
2007-06-27 15:30:00,23.56,23.56,23.54,23.54,39600.0,23.56,23.56,23.54,23.54,39600.0
2007-06-27 15:35:00,23.54,23.61,23.54,23.6,29200.0,23.54,23.61,23.54,23.6,29200.0
2007-06-27 15:40:00,23.61,23.61,23.59,23.6,16000.0,23.61,23.61,23.59,23.6,16000.0
2007-06-27 15:45:00,23.6,23.68,23.6,23.66,21200.0,23.6,23.68,23.6,23.66,21200.0
2007-06-27 15:50:00,23.66,23.66,23.65,23.66,22000.0,23.66,23.66,23.65,23.66,22000.0
2007-06-27 15:55:00,23.66,23.66,23.61,23.65,46800.0,23.66,23.66,23.61,23.65,46800.0
2007-06-28 09:30:00,23.68,23.72,23.67,23.7,26800.0,23.68,23.72,23.67,23.7,26800.0
2007-06-28 09:35:00,23.72,23.72,23.6,23.6,17200.0,23.72,23.72,23.6,23.6,17200.0
2007-06-28 09:40:00,23.57,23.62,23.52,23.62,36800.0,23.57,23.62,23.52,23.62,36800.0
2007-06-28 09:45:00,23.62,23.63,23.61,23.63,1600.0,23.62,23.63,23.61,23.63,1600.0
2007-06-28 09:50:00,23.67,23.73,23.67,23.73,10800.0,23.67,23.73,23.67,23.73,10800.0
2007-06-28 09:55:00,23.73,23.73,23.64,23.65,20400.0,23.73,23.73,23.64,23.65,20400.0
2007-06-28 10:00:00,23.67,23.73,23.67,23.72,8800.0,23.67,23.73,23.67,23.72,8800.0
2007-06-28 10:05:00,23.72,23.73,23.71,23.73,3600.0,23.72,23.73,23.71,23.73,3600.0
2007-06-28 10:10:00,23.72,23.79,23.71,23.79,17200.0,23.72,23.79,23.71,23.79,17200.0
2007-06-28 10:15:00,23.79,23.86,23.79,23.85,33200.0,23.79,23.86,23.79,23.85,33200.0
2007-06-28 10:20:00,23.85,23.93,23.82,23.91,32400.0,23.85,23.93,23.82,23.91,32400.0
2007-06-28 10:25:00,23.93,23.94,23.85,23.85,7600.0,23.93,23.94,23.85,23.85,7600.0
2007-06-28 10:30:00,23.88,23.88,23.82,23.82,24800.0,23.88,23.88,23.82,23.82,24800.0
2007-06-28 10:35:00,23.81,23.82,23.78,23.78,4800.0,23.81,23.82,23.78,23.78,4800.0
2007-06-28 10:40:00,23.78,23.79,23.78,23.79,2800.0,23.78,23.79,23.78,23.79,2800.0
2007-06-28 10:45:00,23.8,23.83,23.8,23.82,4000.0,23.8,23.83,23.8,23.82,4000.0
2007-06-28 10:50:00,23.82,23.82,23.79,23.79,3600.0,23.82,23.82,23.79,23.79,3600.0
2007-06-28 10:55:00,23.79,23.79,23.73,23.73,9600.0,23.79,23.79,23.73,23.73,9600.0
2007-06-28 11:00:00,23.72,23.72,23.72,23.72,1600.0,23.72,23.72,23.72,23.72,1600.0
2007-06-28 11:05:00,23.7,23.7,23.66,23.66,4400.0,23.7,23.7,23.66,23.66,4400.0
2007-06-28 11:10:00,23.67,23.7,23.66,23.68,21600.0,23.67,23.7,23.66,23.68,21600.0
2007-06-28 11:15:00,23.69,23.72,23.69,23.71,6400.0,23.69,23.72,23.69,23.71,6400.0
2007-06-28 11:20:00,23.73,23.77,23.73,23.77,11200.0,23.73,23.77,23.73,23.77,11200.0
2007-06-28 11:25:00,23.77,23.79,23.75,23.79,4800.0,23.77,23.79,23.75,23.79,4800.0
2007-06-28 11:30:00,23.79,23.83,23.79,23.81,8000.0,23.79,23.83,23.79,23.81,8000.0
2007-06-28 11:35:00,23.81,23.84,23.81,23.83,2400.0,23.81,23.84,23.81,23.83,2400.0
2007-06-28 11:40:00,23.83,23.83,23.83,23.83,400.0,23.83,23.83,23.83,23.83,400.0
2007-06-28 11:45:00,23.81,23.81,23.8,23.8,4000.0,23.81,23.81,23.8,23.8,4000.0
2007-06-28 11:50:00,23.79,23.79,23.73,23.77,7600.0,23.79,23.79,23.73,23.77,7600.0
2007-06-28 11:55:00,23.75,23.81,23.75,23.81,12400.0,23.75,23.81,23.75,23.81,12400.0
2007-06-28 12:00:00,23.81,23.82,23.78,23.78,9600.0,23.81,23.82,23.78,23.78,9600.0
2007-06-28 12:05:00,23.78,23.78,23.75,23.76,13200.0,23.78,23.78,23.75,23.76,13200.0
2007-06-28 12:10:00,23.76,23.78,23.75,23.78,12400.0,23.76,23.78,23.75,23.78,12400.0
2007-06-28 12:15:00,23.79,23.81,23.77,23.8,3600.0,23.79,23.81,23.77,23.8,3600.0
2007-06-28 12:20:00,23.8,23.82,23.79,23.82,5200.0,23.8,23.82,23.79,23.82,5200.0
2007-06-28 12:25:00,23.82,23.85,23.82,23.85,9200.0,23.82,23.85,23.82,23.85,9200.0
2007-06-28 12:30:00,23.84,23.92,23.83,23.92,24000.0,23.84,23.92,23.83,23.92,24000.0
2007-06-28 12:35:00,23.89,23.89,23.88,23.88,6800.0,23.89,23.89,23.88,23.88,6800.0
2007-06-28 12:40:00,23.88,23.88,23.88,23.88,2400.0,23.88,23.88,23.88,23.88,2400.0
2007-06-28 12:45:00,23.88,23.92,23.88,23.91,13200.0,23.88,23.92,23.88,23.91,13200.0
2007-06-28 12:50:00,23.92,23.96,23.91,23.95,19200.0,23.92,23.96,23.91,23.95,19200.0
2007-06-28 12:55:00,23.97,24.07,23.93,24.05,33200.0,23.97,24.07,23.93,24.05,33200.0
2007-06-28 13:00:00,24.03,24.03,23.95,23.95,20800.0,24.03,24.03,23.95,23.95,20800.0
2007-06-28 13:05:00,23.96,23.99,23.95,23.98,8000.0,23.96,23.99,23.95,23.98,8000.0
2007-06-28 13:10:00,23.96,23.99,23.96,23.96,9600.0,23.96,23.99,23.96,23.96,9600.0
2007-06-28 13:15:00,23.95,24.04,23.95,24.0,20000.0,23.95,24.04,23.95,24.0,20000.0
2007-06-28 13:20:00,23.99,24.02,23.99,24.0,4000.0,23.99,24.02,23.99,24.0,4000.0
2007-06-28 13:25:00,24.0,24.0,23.88,23.88,20000.0,24.0,24.0,23.88,23.88,20000.0
2007-06-28 13:30:00,23.86,23.96,23.86,23.93,14000.0,23.86,23.96,23.86,23.93,14000.0
2007-06-28 13:35:00,23.93,23.98,23.93,23.98,10000.0,23.93,23.98,23.93,23.98,10000.0
2007-06-28 13:40:00,23.99,24.04,23.99,24.02,7200.0,23.99,24.04,23.99,24.02,7200.0
2007-06-28 13:45:00,24.02,24.06,24.02,24.05,7600.0,24.02,24.06,24.02,24.05,7600.0
2007-06-28 13:50:00,24.05,24.09,24.04,24.09,21200.0,24.05,24.09,24.04,24.09,21200.0
2007-06-28 13:55:00,24.09,24.12,24.08,24.12,14400.0,24.09,24.12,24.08,24.12,14400.0
2007-06-28 14:00:00,24.11,24.12,24.06,24.06,12400.0,24.11,24.12,24.06,24.06,12400.0
2007-06-28 14:05:00,24.06,24.06,24.06,24.06,6800.0,24.06,24.06,24.06,24.06,6800.0
2007-06-28 14:10:00,24.09,24.09,24.04,24.04,8000.0,24.09,24.09,24.04,24.04,8000.0
2007-06-28 14:15:00,24.01,24.09,24.01,24.06,10800.0,24.01,24.09,24.01,24.06,10800.0
2007-06-28 14:20:00,24.06,24.06,24.02,24.06,51200.0,24.06,24.06,24.02,24.06,51200.0
2007-06-28 14:25:00,24.05,24.06,24.04,24.04,64800.0,24.05,24.06,24.04,24.04,64800.0
2007-06-28 14:30:00,24.04,24.05,24.03,24.03,29200.0,24.04,24.05,24.03,24.03,29200.0
2007-06-28 14:35:00,24.01,24.03,24.0,24.0,5200.0,24.01,24.03,24.0,24.0,5200.0
2007-06-28 14:40:00,23.99,24.04,23.99,24.04,13600.0,23.99,24.04,23.99,24.04,13600.0
2007-06-28 14:45:00,24.03,24.05,24.02,24.05,8000.0,24.03,24.05,24.02,24.05,8000.0
2007-06-28 14:50:00,24.04,24.09,24.03,24.08,20800.0,24.04,24.09,24.03,24.08,20800.0
2007-06-28 14:55:00,24.09,24.09,24.06,24.06,6800.0,24.09,24.09,24.06,24.06,6800.0
2007-06-28 15:00:00,24.07,24.07,24.01,24.01,17200.0,24.07,24.07,24.01,24.01,17200.0
2007-06-28 15:05:00,24.0,24.05,23.98,24.04,20400.0,24.0,24.05,23.98,24.04,20400.0
2007-06-28 15:10:00,24.04,24.04,24.0,24.01,11600.0,24.04,24.04,24.0,24.01,11600.0
2007-06-28 15:15:00,24.0,24.02,23.99,23.99,11200.0,24.0,24.02,23.99,23.99,11200.0
2007-06-28 15:20:00,23.99,23.99,23.94,23.95,15200.0,23.99,23.99,23.94,23.95,15200.0
2007-06-28 15:25:00,23.95,23.99,23.93,23.98,29600.0,23.95,23.99,23.93,23.98,29600.0
2007-06-28 15:30:00,23.98,24.02,23.98,24.01,26400.0,23.98,24.02,23.98,24.01,26400.0
2007-06-28 15:35:00,24.0,24.01,24.0,24.0,14800.0,24.0,24.01,24.0,24.0,14800.0
2007-06-28 15:40:00,24.0,24.04,24.0,24.02,37600.0,24.0,24.04,24.0,24.02,37600.0
2007-06-28 15:45:00,24.03,24.05,24.01,24.04,34400.0,24.03,24.05,24.01,24.04,34400.0
2007-06-28 15:50:00,24.03,24.03,23.97,23.99,35600.0,24.03,24.03,23.97,23.99,35600.0
2007-06-28 15:55:00,24.0,24.04,23.99,23.99,68800.0,24.0,24.04,23.99,23.99,68800.0
2007-06-29 09:30:00,24.0,24.02,23.99,23.99,8400.0,24.0,24.02,23.99,23.99,8400.0
2007-06-29 09:35:00,23.98,23.98,23.64,23.64,28800.0,23.98,23.98,23.64,23.64,28800.0
2007-06-29 09:40:00,23.62,23.65,23.53,23.59,34000.0,23.62,23.65,23.53,23.59,34000.0
2007-06-29 09:45:00,23.61,23.66,23.61,23.63,14400.0,23.61,23.66,23.61,23.63,14400.0
2007-06-29 09:50:00,23.63,23.75,23.63,23.72,16800.0,23.63,23.75,23.63,23.72,16800.0
2007-06-29 09:55:00,23.73,23.73,23.69,23.69,6400.0,23.73,23.73,23.69,23.69,6400.0
2007-06-29 10:00:00,23.69,23.69,23.66,23.66,6400.0,23.69,23.69,23.66,23.66,6400.0
2007-06-29 10:05:00,23.64,23.64,23.63,23.63,4800.0,23.64,23.64,23.63,23.63,4800.0
2007-06-29 10:10:00,23.63,23.63,23.61,23.63,28400.0,23.63,23.63,23.61,23.63,28400.0
2007-06-29 10:15:00,23.63,23.64,23.61,23.63,16000.0,23.63,23.64,23.61,23.63,16000.0
2007-06-29 10:20:00,23.63,23.67,23.63,23.67,15200.0,23.63,23.67,23.63,23.67,15200.0
2007-06-29 10:25:00,23.68,23.75,23.68,23.75,17200.0,23.68,23.75,23.68,23.75,17200.0
2007-06-29 10:30:00,23.75,23.83,23.75,23.83,12000.0,23.75,23.83,23.75,23.83,12000.0
2007-06-29 10:35:00,23.84,23.85,23.81,23.83,17600.0,23.84,23.85,23.81,23.83,17600.0
2007-06-29 10:40:00,23.84,23.9,23.83,23.89,14000.0,23.84,23.9,23.83,23.89,14000.0
2007-06-29 10:45:00,23.87,23.87,23.82,23.85,18800.0,23.87,23.87,23.82,23.85,18800.0
2007-06-29 10:50:00,23.84,23.84,23.82,23.82,19200.0,23.84,23.84,23.82,23.82,19200.0
2007-06-29 10:55:00,23.81,23.83,23.81,23.83,8800.0,23.81,23.83,23.81,23.83,8800.0
2007-06-29 11:00:00,23.84,23.88,23.84,23.85,14000.0,23.84,23.88,23.84,23.85,14000.0
2007-06-29 11:05:00,23.86,23.88,23.83,23.88,16000.0,23.86,23.88,23.83,23.88,16000.0
2007-06-29 11:10:00,23.9,23.9,23.87,23.88,8800.0,23.9,23.9,23.87,23.88,8800.0
2007-06-29 11:15:00,23.88,23.89,23.87,23.88,10000.0,23.88,23.89,23.87,23.88,10000.0
2007-06-29 11:20:00,23.87,23.92,23.87,23.92,18800.0,23.87,23.92,23.87,23.92,18800.0
2007-06-29 11:25:00,23.93,23.93,23.9,23.9,2000.0,23.93,23.93,23.9,23.9,2000.0
2007-06-29 11:30:00,23.9,23.9,23.86,23.86,6800.0,23.9,23.9,23.86,23.86,6800.0
2007-06-29 11:35:00,23.87,23.87,23.86,23.86,4400.0,23.87,23.87,23.86,23.86,4400.0
2007-06-29 11:40:00,23.85,23.85,23.77,23.8,14800.0,23.85,23.85,23.77,23.8,14800.0
2007-06-29 11:45:00,23.81,23.81,23.79,23.8,14000.0,23.81,23.81,23.79,23.8,14000.0
2007-06-29 11:50:00,23.8,23.81,23.8,23.81,20400.0,23.8,23.81,23.8,23.81,20400.0
2007-06-29 11:55:00,23.81,23.82,23.8,23.81,6400.0,23.81,23.82,23.8,23.81,6400.0
2007-06-29 12:00:00,23.82,23.84,23.82,23.83,6000.0,23.82,23.84,23.82,23.83,6000.0
2007-06-29 12:05:00,23.83,23.85,23.82,23.85,8400.0,23.83,23.85,23.82,23.85,8400.0
2007-06-29 12:10:00,23.86,23.87,23.86,23.87,13600.0,23.86,23.87,23.86,23.87,13600.0
2007-06-29 12:15:00,23.9,23.9,23.86,23.88,10000.0,23.9,23.9,23.86,23.88,10000.0
2007-06-29 12:20:00,23.88,23.9,23.86,23.9,6000.0,23.88,23.9,23.86,23.9,6000.0
2007-06-29 12:25:00,23.89,23.89,23.88,23.88,2000.0,23.89,23.89,23.88,23.88,2000.0
2007-06-29 12:30:00,23.88,23.88,23.86,23.88,8000.0,23.88,23.88,23.86,23.88,8000.0
2007-06-29 12:35:00,23.88,23.88,23.86,23.87,12800.0,23.88,23.88,23.86,23.87,12800.0
2007-06-29 12:40:00,23.88,23.88,23.87,23.87,8000.0,23.88,23.88,23.87,23.87,8000.0
2007-06-29 12:45:00,23.87,23.89,23.87,23.87,8400.0,23.87,23.89,23.87,23.87,8400.0
2007-06-29 12:50:00,23.87,23.87,23.86,23.86,11200.0,23.87,23.87,23.86,23.86,11200.0
2007-06-29 12:55:00,23.87,23.88,23.85,23.85,6400.0,23.87,23.88,23.85,23.85,6400.0
2007-06-29 13:00:00,23.83,23.83,23.78,23.78,5200.0,23.83,23.83,23.78,23.78,5200.0
2007-06-29 13:05:00,23.78,23.82,23.78,23.81,19200.0,23.78,23.82,23.78,23.81,19200.0
2007-06-29 13:10:00,23.8,23.82,23.8,23.81,8400.0,23.8,23.82,23.8,23.81,8400.0
2007-06-29 13:15:00,23.81,23.82,23.81,23.81,12000.0,23.81,23.82,23.81,23.81,12000.0
2007-06-29 13:20:00,23.81,23.81,23.81,23.81,4000.0,23.81,23.81,23.81,23.81,4000.0
2007-06-29 13:25:00,23.82,23.87,23.81,23.87,8800.0,23.82,23.87,23.81,23.87,8800.0
2007-06-29 13:30:00,23.88,23.88,23.87,23.87,8400.0,23.88,23.88,23.87,23.87,8400.0
2007-06-29 13:35:00,23.88,23.88,23.87,23.88,6000.0,23.88,23.88,23.87,23.88,6000.0
2007-06-29 13:40:00,23.87,23.88,23.86,23.88,5200.0,23.87,23.88,23.86,23.88,5200.0
2007-06-29 13:45:00,23.87,23.89,23.87,23.89,16000.0,23.87,23.89,23.87,23.89,16000.0
2007-06-29 13:50:00,23.89,23.89,23.87,23.88,7200.0,23.89,23.89,23.87,23.88,7200.0
2007-06-29 13:55:00,23.88,23.88,23.87,23.88,6400.0,23.88,23.88,23.87,23.88,6400.0
2007-06-29 14:00:00,23.88,23.89,23.87,23.87,19200.0,23.88,23.89,23.87,23.87,19200.0
2007-06-29 14:05:00,23.87,23.87,23.85,23.86,16800.0,23.87,23.87,23.85,23.86,16800.0
2007-06-29 14:10:00,23.86,23.9,23.85,23.9,34800.0,23.86,23.9,23.85,23.9,34800.0
2007-06-29 14:15:00,23.89,23.89,23.87,23.88,7200.0,23.89,23.89,23.87,23.88,7200.0
2007-06-29 14:20:00,23.88,23.88,23.77,23.79,10400.0,23.88,23.88,23.77,23.79,10400.0
2007-06-29 14:25:00,23.79,23.82,23.78,23.78,7600.0,23.79,23.82,23.78,23.78,7600.0
2007-06-29 14:30:00,23.78,23.78,23.75,23.75,2800.0,23.78,23.78,23.75,23.75,2800.0
2007-06-29 14:35:00,23.77,23.8,23.77,23.78,8000.0,23.77,23.8,23.77,23.78,8000.0
2007-06-29 14:40:00,23.79,23.79,23.78,23.79,6400.0,23.79,23.79,23.78,23.79,6400.0
2007-06-29 14:45:00,23.79,23.79,23.74,23.74,14400.0,23.79,23.79,23.74,23.74,14400.0
2007-06-29 14:50:00,23.75,23.78,23.75,23.78,7200.0,23.75,23.78,23.75,23.78,7200.0
2007-06-29 14:55:00,23.77,23.78,23.75,23.75,6800.0,23.77,23.78,23.75,23.75,6800.0
2007-06-29 15:00:00,23.75,23.75,23.68,23.68,15200.0,23.75,23.75,23.68,23.68,15200.0
2007-06-29 15:05:00,23.67,23.75,23.66,23.73,30800.0,23.67,23.75,23.66,23.73,30800.0
2007-06-29 15:10:00,23.73,23.76,23.73,23.75,8000.0,23.73,23.76,23.73,23.75,8000.0
2007-06-29 15:15:00,23.73,23.75,23.73,23.75,10400.0,23.73,23.75,23.73,23.75,10400.0
2007-06-29 15:20:00,23.75,23.75,23.71,23.73,8400.0,23.75,23.75,23.71,23.73,8400.0
2007-06-29 15:25:00,23.72,23.73,23.68,23.68,4800.0,23.72,23.73,23.68,23.68,4800.0
2007-06-29 15:30:00,23.67,23.67,23.64,23.65,7200.0,23.67,23.67,23.64,23.65,7200.0
2007-06-29 15:35:00,23.65,23.67,23.64,23.67,14800.0,23.65,23.67,23.64,23.67,14800.0
2007-06-29 15:40:00,23.67,23.69,23.66,23.68,12400.0,23.67,23.69,23.66,23.68,12400.0
2007-06-29 15:45:00,23.68,23.71,23.68,23.71,10400.0,23.68,23.71,23.68,23.71,10400.0
2007-06-29 15:50:00,23.71,23.71,23.7,23.7,3600.0,23.71,23.71,23.7,23.7,3600.0
2007-06-29 15:55:00,23.7,23.71,23.63,23.63,26400.0,23.7,23.71,23.63,23.63,26400.0
2007-07-02 09:30:00,23.72,23.73,23.68,23.68,3600.0,23.72,23.73,23.68,23.68,3600.0
2007-07-02 09:35:00,23.68,23.68,23.61,23.61,12800.0,23.68,23.68,23.61,23.61,12800.0
2007-07-02 09:40:00,23.61,23.61,23.54,23.54,8800.0,23.61,23.61,23.54,23.54,8800.0
2007-07-02 09:45:00,23.53,23.55,23.48,23.48,11600.0,23.53,23.55,23.48,23.48,11600.0
2007-07-02 09:50:00,23.48,23.52,23.48,23.52,1200.0,23.48,23.52,23.48,23.52,1200.0
2007-07-02 09:55:00,23.54,23.56,23.53,23.53,3200.0,23.54,23.56,23.53,23.53,3200.0
2007-07-02 10:00:00,23.56,23.59,23.56,23.57,8400.0,23.56,23.59,23.56,23.57,8400.0
2007-07-02 10:05:00,23.56,23.58,23.55,23.58,9600.0,23.56,23.58,23.55,23.58,9600.0
2007-07-02 10:10:00,23.57,23.62,23.56,23.61,16400.0,23.57,23.62,23.56,23.61,16400.0
2007-07-02 10:15:00,23.63,23.63,23.61,23.61,1200.0,23.63,23.63,23.61,23.61,1200.0
2007-07-02 10:20:00,23.6,23.64,23.6,23.62,7200.0,23.6,23.64,23.6,23.62,7200.0
2007-07-02 10:25:00,23.62,23.62,23.58,23.58,8000.0,23.62,23.62,23.58,23.58,8000.0
2007-07-02 10:30:00,23.59,23.6,23.58,23.6,4800.0,23.59,23.6,23.58,23.6,4800.0
2007-07-02 10:35:00,23.6,23.62,23.6,23.6,6800.0,23.6,23.62,23.6,23.6,6800.0
2007-07-02 10:40:00,23.6,23.6,23.6,23.6,0.0,23.6,23.6,23.6,23.6,0.0
2007-07-02 10:45:00,23.6,23.63,23.59,23.62,4400.0,23.6,23.63,23.59,23.62,4400.0
2007-07-02 10:50:00,23.63,23.63,23.61,23.61,4000.0,23.63,23.63,23.61,23.61,4000.0
2007-07-02 10:55:00,23.62,23.63,23.61,23.63,4400.0,23.62,23.63,23.61,23.63,4400.0
2007-07-02 11:00:00,23.61,23.62,23.61,23.62,3600.0,23.61,23.62,23.61,23.62,3600.0
2007-07-02 11:05:00,23.61,23.61,23.57,23.57,10000.0,23.61,23.61,23.57,23.57,10000.0
2007-07-02 11:10:00,23.56,23.6,23.56,23.58,8400.0,23.56,23.6,23.56,23.58,8400.0
2007-07-02 11:15:00,23.58,23.59,23.58,23.59,1600.0,23.58,23.59,23.58,23.59,1600.0
2007-07-02 11:20:00,23.59,23.62,23.59,23.62,2400.0,23.59,23.62,23.59,23.62,2400.0
2007-07-02 11:25:00,23.63,23.7,23.63,23.67,22800.0,23.63,23.7,23.63,23.67,22800.0
2007-07-02 11:30:00,23.65,23.68,23.62,23.63,28000.0,23.65,23.68,23.62,23.63,28000.0
2007-07-02 11:35:00,23.61,23.65,23.61,23.62,9200.0,23.61,23.65,23.61,23.62,9200.0
2007-07-02 11:40:00,23.64,23.7,23.63,23.67,25600.0,23.64,23.7,23.63,23.67,25600.0
2007-07-02 11:45:00,23.67,23.67,23.62,23.64,9200.0,23.67,23.67,23.62,23.64,9200.0
2007-07-02 11:50:00,23.64,23.64,23.6,23.63,21600.0,23.64,23.64,23.6,23.63,21600.0
2007-07-02 11:55:00,23.63,23.63,23.61,23.61,7200.0,23.63,23.63,23.61,23.61,7200.0
2007-07-02 12:00:00,23.61,23.62,23.58,23.59,9600.0,23.61,23.62,23.58,23.59,9600.0
2007-07-02 12:05:00,23.58,23.64,23.55,23.64,6000.0,23.58,23.64,23.55,23.64,6000.0
2007-07-02 12:10:00,23.68,23.68,23.52,23.6,26800.0,23.68,23.68,23.52,23.6,26800.0
2007-07-02 12:15:00,23.6,23.6,23.57,23.57,14000.0,23.6,23.6,23.57,23.57,14000.0
2007-07-02 12:20:00,23.56,23.56,23.55,23.55,2000.0,23.56,23.56,23.55,23.55,2000.0
2007-07-02 12:25:00,23.54,23.54,23.52,23.54,6400.0,23.54,23.54,23.52,23.54,6400.0
2007-07-02 12:30:00,23.54,23.56,23.52,23.52,13200.0,23.54,23.56,23.52,23.52,13200.0
2007-07-02 12:35:00,23.52,23.53,23.52,23.53,800.0,23.52,23.53,23.52,23.53,800.0
2007-07-02 12:40:00,23.54,23.54,23.54,23.54,4400.0,23.54,23.54,23.54,23.54,4400.0
2007-07-02 12:45:00,23.54,23.6,23.54,23.6,17200.0,23.54,23.6,23.54,23.6,17200.0
2007-07-02 12:50:00,23.62,23.63,23.59,23.59,6400.0,23.62,23.63,23.59,23.59,6400.0
2007-07-02 12:55:00,23.61,23.63,23.61,23.63,3600.0,23.61,23.63,23.61,23.63,3600.0
2007-07-02 13:00:00,23.65,23.67,23.63,23.65,4000.0,23.65,23.67,23.63,23.65,4000.0
2007-07-02 13:05:00,23.66,23.66,23.65,23.66,10800.0,23.66,23.66,23.65,23.66,10800.0
2007-07-02 13:10:00,23.66,23.66,23.65,23.65,800.0,23.66,23.66,23.65,23.65,800.0
2007-07-02 13:15:00,23.66,23.66,23.65,23.66,4800.0,23.66,23.66,23.65,23.66,4800.0
2007-07-02 13:20:00,23.65,23.66,23.65,23.66,800.0,23.65,23.66,23.65,23.66,800.0
2007-07-02 13:25:00,23.66,23.66,23.66,23.66,0.0,23.66,23.66,23.66,23.66,0.0
2007-07-02 13:30:00,23.66,23.66,23.66,23.66,1200.0,23.66,23.66,23.66,23.66,1200.0
2007-07-02 13:35:00,23.65,23.65,23.64,23.64,1600.0,23.65,23.65,23.64,23.64,1600.0
2007-07-02 13:40:00,23.63,23.65,23.63,23.65,3200.0,23.63,23.65,23.63,23.65,3200.0
2007-07-02 13:45:00,23.64,23.65,23.63,23.63,3200.0,23.64,23.65,23.63,23.63,3200.0
2007-07-02 13:50:00,23.6,23.65,23.6,23.65,11600.0,23.6,23.65,23.6,23.65,11600.0
2007-07-02 13:55:00,23.65,23.65,23.65,23.65,0.0,23.65,23.65,23.65,23.65,0.0
2007-07-02 14:00:00,23.65,23.66,23.65,23.66,4000.0,23.65,23.66,23.65,23.66,4000.0
2007-07-02 14:05:00,23.68,23.68,23.67,23.68,3200.0,23.68,23.68,23.67,23.68,3200.0
2007-07-02 14:10:00,23.69,23.7,23.67,23.67,3200.0,23.69,23.7,23.67,23.67,3200.0
2007-07-02 14:15:00,23.68,23.68,23.67,23.67,2400.0,23.68,23.68,23.67,23.67,2400.0
2007-07-02 14:20:00,23.68,23.68,23.68,23.68,800.0,23.68,23.68,23.68,23.68,800.0
2007-07-02 14:25:00,23.68,23.68,23.67,23.68,7600.0,23.68,23.68,23.67,23.68,7600.0
2007-07-02 14:30:00,23.67,23.68,23.67,23.68,1200.0,23.67,23.68,23.67,23.68,1200.0
2007-07-02 14:35:00,23.68,23.74,23.68,23.7,15600.0,23.68,23.74,23.68,23.7,15600.0
2007-07-02 14:40:00,23.71,23.72,23.71,23.72,5200.0,23.71,23.72,23.71,23.72,5200.0
2007-07-02 14:45:00,23.72,23.72,23.72,23.72,2800.0,23.72,23.72,23.72,23.72,2800.0
2007-07-02 14:50:00,23.73,23.73,23.73,23.73,2000.0,23.73,23.73,23.73,23.73,2000.0
2007-07-02 14:55:00,23.73,23.73,23.72,23.73,1200.0,23.73,23.73,23.72,23.73,1200.0
2007-07-02 15:00:00,23.73,23.74,23.7,23.72,6400.0,23.73,23.74,23.7,23.72,6400.0
2007-07-02 15:05:00,23.72,23.72,23.7,23.7,1200.0,23.72,23.72,23.7,23.7,1200.0
2007-07-02 15:10:00,23.71,23.71,23.62,23.62,18000.0,23.71,23.71,23.62,23.62,18000.0
2007-07-02 15:15:00,23.64,23.66,23.64,23.64,5200.0,23.64,23.66,23.64,23.64,5200.0
2007-07-02 15:20:00,23.65,23.65,23.64,23.65,2400.0,23.65,23.65,23.64,23.65,2400.0
2007-07-02 15:25:00,23.65,23.66,23.64,23.66,9200.0,23.65,23.66,23.64,23.66,9200.0
2007-07-02 15:30:00,23.64,23.67,23.64,23.66,14800.0,23.64,23.67,23.64,23.66,14800.0
2007-07-02 15:35:00,23.66,23.66,23.66,23.66,3600.0,23.66,23.66,23.66,23.66,3600.0
2007-07-02 15:40:00,23.66,23.67,23.66,23.66,9600.0,23.66,23.67,23.66,23.66,9600.0
2007-07-02 15:45:00,23.66,23.67,23.59,23.63,14000.0,23.66,23.67,23.59,23.63,14000.0
2007-07-02 15:50:00,23.63,23.67,23.63,23.65,9200.0,23.63,23.67,23.63,23.65,9200.0
2007-07-02 15:55:00,23.66,23.69,23.65,23.69,14400.0,23.66,23.69,23.65,23.69,14400.0
2007-07-03 09:30:00,23.65,23.79,23.65,23.79,3200.0,23.65,23.79,23.65,23.79,3200.0
2007-07-03 09:35:00,23.75,23.76,23.75,23.76,3600.0,23.75,23.76,23.75,23.76,3600.0
2007-07-03 09:40:00,23.76,23.79,23.76,23.79,800.0,23.76,23.79,23.76,23.79,800.0
2007-07-03 09:45:00,23.81,23.82,23.8,23.8,4400.0,23.81,23.82,23.8,23.8,4400.0
2007-07-03 09:50:00,23.81,23.84,23.8,23.8,5600.0,23.81,23.84,23.8,23.8,5600.0
2007-07-03 09:55:00,23.83,23.83,23.78,23.81,2400.0,23.83,23.83,23.78,23.81,2400.0
2007-07-03 10:00:00,23.82,23.82,23.73,23.73,4800.0,23.82,23.82,23.73,23.73,4800.0
2007-07-03 10:05:00,23.74,23.78,23.74,23.78,2400.0,23.74,23.78,23.74,23.78,2400.0
2007-07-03 10:10:00,23.77,23.79,23.74,23.79,4000.0,23.77,23.79,23.74,23.79,4000.0
2007-07-03 10:15:00,23.75,23.79,23.75,23.77,2400.0,23.75,23.79,23.75,23.77,2400.0
2007-07-03 10:20:00,23.8,23.8,23.79,23.79,2000.0,23.8,23.8,23.79,23.79,2000.0
2007-07-03 10:25:00,23.77,23.77,23.72,23.72,11200.0,23.77,23.77,23.72,23.72,11200.0
2007-07-03 10:30:00,23.74,23.74,23.72,23.73,8400.0,23.74,23.74,23.72,23.73,8400.0
2007-07-03 10:35:00,23.73,23.73,23.72,23.72,3600.0,23.73,23.73,23.72,23.72,3600.0
2007-07-03 10:40:00,23.72,23.72,23.71,23.71,1600.0,23.72,23.72,23.71,23.71,1600.0
2007-07-03 10:45:00,23.74,23.74,23.72,23.72,1200.0,23.74,23.74,23.72,23.72,1200.0
2007-07-03 10:50:00,23.75,23.75,23.75,23.75,800.0,23.75,23.75,23.75,23.75,800.0
2007-07-03 10:55:00,23.76,23.76,23.76,23.76,1600.0,23.76,23.76,23.76,23.76,1600.0
2007-07-03 11:00:00,23.76,23.76,23.76,23.76,2800.0,23.76,23.76,23.76,23.76,2800.0
2007-07-03 11:05:00,23.77,23.77,23.75,23.75,3600.0,23.77,23.77,23.75,23.75,3600.0
2007-07-03 11:10:00,23.75,23.76,23.75,23.75,5200.0,23.75,23.76,23.75,23.75,5200.0
2007-07-03 11:15:00,23.75,23.76,23.75,23.76,2000.0,23.75,23.76,23.75,23.76,2000.0
2007-07-03 11:20:00,23.76,23.76,23.75,23.76,4000.0,23.76,23.76,23.75,23.76,4000.0
2007-07-03 11:25:00,23.75,23.75,23.75,23.75,2800.0,23.75,23.75,23.75,23.75,2800.0
2007-07-03 11:30:00,23.75,23.75,23.74,23.75,3200.0,23.75,23.75,23.74,23.75,3200.0
2007-07-03 11:35:00,23.74,23.75,23.74,23.74,8800.0,23.74,23.75,23.74,23.74,8800.0
2007-07-03 11:40:00,23.75,23.75,23.74,23.74,1200.0,23.75,23.75,23.74,23.74,1200.0
2007-07-03 11:45:00,23.74,23.75,23.74,23.75,2000.0,23.74,23.75,23.74,23.75,2000.0
2007-07-03 11:50:00,23.74,23.75,23.74,23.75,9600.0,23.74,23.75,23.74,23.75,9600.0
2007-07-03 11:55:00,23.75,23.75,23.72,23.73,13200.0,23.75,23.75,23.72,23.73,13200.0
2007-07-03 12:00:00,23.72,23.72,23.7,23.71,4800.0,23.72,23.72,23.7,23.71,4800.0
2007-07-03 12:05:00,23.71,23.73,23.71,23.73,5600.0,23.71,23.73,23.71,23.73,5600.0
2007-07-03 12:10:00,23.75,23.75,23.73,23.73,5600.0,23.75,23.75,23.73,23.73,5600.0
2007-07-03 12:15:00,23.75,23.75,23.74,23.75,2800.0,23.75,23.75,23.74,23.75,2800.0
2007-07-03 12:20:00,23.75,23.75,23.75,23.75,1600.0,23.75,23.75,23.75,23.75,1600.0
2007-07-03 12:25:00,23.76,23.76,23.74,23.74,2800.0,23.76,23.76,23.74,23.74,2800.0
2007-07-03 12:30:00,23.75,23.75,23.74,23.75,14400.0,23.75,23.75,23.74,23.75,14400.0
2007-07-03 12:35:00,23.75,23.75,23.74,23.74,2000.0,23.75,23.75,23.74,23.74,2000.0
2007-07-03 12:40:00,23.75,23.76,23.73,23.74,4400.0,23.75,23.76,23.73,23.74,4400.0
2007-07-03 12:45:00,23.74,23.77,23.74,23.75,36000.0,23.74,23.77,23.74,23.75,36000.0
2007-07-03 12:50:00,23.75,23.75,23.73,23.74,13200.0,23.75,23.75,23.73,23.74,13200.0
2007-07-03 12:55:00,23.74,23.77,23.73,23.77,12400.0,23.74,23.77,23.73,23.77,12400.0
2007-07-05 09:30:00,23.84,23.84,23.74,23.75,8800.0,23.84,23.84,23.74,23.75,8800.0
2007-07-05 09:35:00,23.75,23.76,23.69,23.74,12000.0,23.75,23.76,23.69,23.74,12000.0
2007-07-05 09:40:00,23.74,23.8,23.74,23.77,12000.0,23.74,23.8,23.74,23.77,12000.0
2007-07-05 09:45:00,23.79,23.79,23.77,23.77,5200.0,23.79,23.79,23.77,23.77,5200.0
2007-07-05 09:50:00,23.78,23.78,23.75,23.75,5200.0,23.78,23.78,23.75,23.75,5200.0
2007-07-05 09:55:00,23.75,23.75,23.75,23.75,800.0,23.75,23.75,23.75,23.75,800.0
2007-07-05 10:00:00,23.75,23.76,23.7,23.75,14800.0,23.75,23.76,23.7,23.75,14800.0
2007-07-05 10:05:00,23.75,23.79,23.74,23.78,41600.0,23.75,23.79,23.74,23.78,41600.0
2007-07-05 10:10:00,23.78,23.86,23.78,23.86,7200.0,23.78,23.86,23.78,23.86,7200.0
2007-07-05 10:15:00,23.87,23.97,23.86,23.95,13600.0,23.87,23.97,23.86,23.95,13600.0
2007-07-05 10:20:00,23.92,23.98,23.9,23.96,11600.0,23.92,23.98,23.9,23.96,11600.0
2007-07-05 10:25:00,23.93,23.93,23.93,23.93,400.0,23.93,23.93,23.93,23.93,400.0
2007-07-05 10:30:00,23.93,23.97,23.91,23.97,12800.0,23.93,23.97,23.91,23.97,12800.0
2007-07-05 10:35:00,23.97,23.97,23.9,23.9,4400.0,23.97,23.97,23.9,23.9,4400.0
2007-07-05 10:40:00,23.89,23.89,23.86,23.86,3200.0,23.89,23.89,23.86,23.86,3200.0
2007-07-05 10:45:00,23.86,23.92,23.84,23.84,18000.0,23.86,23.92,23.84,23.84,18000.0
2007-07-05 10:50:00,23.86,23.86,23.8,23.8,2400.0,23.86,23.86,23.8,23.8,2400.0
2007-07-05 10:55:00,23.79,23.82,23.77,23.77,4800.0,23.79,23.82,23.77,23.77,4800.0
2007-07-05 11:00:00,23.77,23.78,23.75,23.77,6400.0,23.77,23.78,23.75,23.77,6400.0
2007-07-05 11:05:00,23.77,23.86,23.77,23.85,14000.0,23.77,23.86,23.77,23.85,14000.0
2007-07-05 11:10:00,23.88,23.89,23.85,23.89,2000.0,23.88,23.89,23.85,23.89,2000.0
2007-07-05 11:15:00,23.87,23.89,23.86,23.86,2800.0,23.87,23.89,23.86,23.86,2800.0
2007-07-05 11:20:00,23.85,23.87,23.85,23.86,3200.0,23.85,23.87,23.85,23.86,3200.0
2007-07-05 11:25:00,23.89,23.97,23.88,23.97,15600.0,23.89,23.97,23.88,23.97,15600.0
2007-07-05 11:30:00,23.93,23.94,23.9,23.92,3600.0,23.93,23.94,23.9,23.92,3600.0
2007-07-05 11:35:00,23.92,23.97,23.92,23.93,11600.0,23.92,23.97,23.92,23.93,11600.0
2007-07-05 11:40:00,23.93,23.97,23.93,23.95,2800.0,23.93,23.97,23.93,23.95,2800.0
2007-07-05 11:45:00,23.93,23.96,23.9,23.96,6800.0,23.93,23.96,23.9,23.96,6800.0
2007-07-05 11:50:00,23.92,23.92,23.9,23.91,2400.0,23.92,23.92,23.9,23.91,2400.0
2007-07-05 11:55:00,23.9,23.9,23.89,23.9,2800.0,23.9,23.9,23.89,23.9,2800.0
2007-07-05 12:00:00,23.89,23.92,23.89,23.92,2000.0,23.89,23.92,23.89,23.92,2000.0
2007-07-05 12:05:00,23.91,23.91,23.91,23.91,400.0,23.91,23.91,23.91,23.91,400.0
2007-07-05 12:10:00,23.92,23.92,23.9,23.91,1600.0,23.92,23.92,23.9,23.91,1600.0
2007-07-05 12:15:00,23.92,23.97,23.92,23.93,17600.0,23.92,23.97,23.92,23.93,17600.0
2007-07-05 12:20:00,23.93,23.93,23.91,23.91,1600.0,23.93,23.93,23.91,23.91,1600.0
2007-07-05 12:25:00,23.9,23.9,23.84,23.85,7600.0,23.9,23.9,23.84,23.85,7600.0
2007-07-05 12:30:00,23.83,23.85,23.83,23.83,1600.0,23.83,23.85,23.83,23.83,1600.0
2007-07-05 12:35:00,23.82,23.82,23.76,23.76,4000.0,23.82,23.82,23.76,23.76,4000.0
2007-07-05 12:40:00,23.75,23.75,23.72,23.73,11600.0,23.75,23.75,23.72,23.73,11600.0
2007-07-05 12:45:00,23.73,23.75,23.73,23.74,4000.0,23.73,23.75,23.73,23.74,4000.0
2007-07-05 12:50:00,23.74,23.74,23.71,23.71,4800.0,23.74,23.74,23.71,23.71,4800.0
2007-07-05 12:55:00,23.71,23.8,23.71,23.8,36400.0,23.71,23.8,23.71,23.8,36400.0
2007-07-05 13:00:00,23.8,23.8,23.76,23.76,2000.0,23.8,23.8,23.76,23.76,2000.0
2007-07-05 13:05:00,23.75,23.75,23.73,23.75,4400.0,23.75,23.75,23.73,23.75,4400.0
2007-07-05 13:10:00,23.76,23.77,23.76,23.77,1200.0,23.76,23.77,23.76,23.77,1200.0
2007-07-05 13:15:00,23.76,23.76,23.76,23.76,800.0,23.76,23.76,23.76,23.76,800.0
2007-07-05 13:20:00,23.76,23.76,23.75,23.75,2800.0,23.76,23.76,23.75,23.75,2800.0
2007-07-05 13:25:00,23.75,23.75,23.74,23.75,5600.0,23.75,23.75,23.74,23.75,5600.0
2007-07-05 13:30:00,23.75,23.77,23.75,23.76,7200.0,23.75,23.77,23.75,23.76,7200.0
2007-07-05 13:35:00,23.76,23.76,23.75,23.75,5200.0,23.76,23.76,23.75,23.75,5200.0
2007-07-05 13:40:00,23.75,23.77,23.75,23.77,6400.0,23.75,23.77,23.75,23.77,6400.0
2007-07-05 13:45:00,23.76,23.76,23.74,23.75,14400.0,23.76,23.76,23.74,23.75,14400.0
2007-07-05 13:50:00,23.75,23.78,23.75,23.78,4000.0,23.75,23.78,23.75,23.78,4000.0
2007-07-05 13:55:00,23.76,23.76,23.76,23.76,1200.0,23.76,23.76,23.76,23.76,1200.0
2007-07-05 14:00:00,23.75,23.75,23.75,23.75,5200.0,23.75,23.75,23.75,23.75,5200.0
2007-07-05 14:05:00,23.75,23.79,23.75,23.79,7600.0,23.75,23.79,23.75,23.79,7600.0
2007-07-05 14:10:00,23.76,23.76,23.75,23.75,2400.0,23.76,23.76,23.75,23.75,2400.0
2007-07-05 14:15:00,23.75,23.76,23.75,23.76,2400.0,23.75,23.76,23.75,23.76,2400.0
2007-07-05 14:20:00,23.75,23.76,23.75,23.76,6400.0,23.75,23.76,23.75,23.76,6400.0
2007-07-05 14:25:00,23.75,23.75,23.75,23.75,3600.0,23.75,23.75,23.75,23.75,3600.0
2007-07-05 14:30:00,23.74,23.74,23.74,23.74,1200.0,23.74,23.74,23.74,23.74,1200.0
2007-07-05 14:35:00,23.74,23.74,23.73,23.73,3200.0,23.74,23.74,23.73,23.73,3200.0
2007-07-05 14:40:00,23.73,23.73,23.69,23.7,6000.0,23.73,23.73,23.69,23.7,6000.0
2007-07-05 14:45:00,23.7,23.71,23.69,23.7,16400.0,23.7,23.71,23.69,23.7,16400.0
2007-07-05 14:50:00,23.71,23.75,23.71,23.75,5600.0,23.71,23.75,23.71,23.75,5600.0
2007-07-05 14:55:00,23.75,23.75,23.75,23.75,3200.0,23.75,23.75,23.75,23.75,3200.0
2007-07-05 15:00:00,23.74,23.76,23.73,23.75,8800.0,23.74,23.76,23.73,23.75,8800.0
2007-07-05 15:05:00,23.77,23.77,23.73,23.76,10400.0,23.77,23.77,23.73,23.76,10400.0
2007-07-05 15:10:00,23.79,23.81,23.74,23.81,14000.0,23.79,23.81,23.74,23.81,14000.0
2007-07-05 15:15:00,23.79,23.83,23.79,23.81,8000.0,23.79,23.83,23.79,23.81,8000.0
2007-07-05 15:20:00,23.8,23.8,23.75,23.75,5600.0,23.8,23.8,23.75,23.75,5600.0
2007-07-05 15:25:00,23.76,23.76,23.75,23.75,5200.0,23.76,23.76,23.75,23.75,5200.0
2007-07-05 15:30:00,23.74,23.78,23.73,23.78,7600.0,23.74,23.78,23.73,23.78,7600.0
2007-07-05 15:35:00,23.77,23.79,23.77,23.78,4400.0,23.77,23.79,23.77,23.78,4400.0
2007-07-05 15:40:00,23.78,23.78,23.74,23.75,6800.0,23.78,23.78,23.74,23.75,6800.0
2007-07-05 15:45:00,23.74,23.76,23.73,23.73,6800.0,23.74,23.76,23.73,23.73,6800.0
2007-07-05 15:50:00,23.74,23.75,23.74,23.75,13600.0,23.74,23.75,23.74,23.75,13600.0
2007-07-05 15:55:00,23.75,23.79,23.74,23.79,16000.0,23.75,23.79,23.74,23.79,16000.0
2007-07-06 09:30:00,23.85,23.92,23.85,23.87,4000.0,23.85,23.92,23.85,23.87,4000.0
2007-07-06 09:35:00,23.87,23.87,23.83,23.85,11600.0,23.87,23.87,23.83,23.85,11600.0
2007-07-06 09:40:00,23.83,23.83,23.78,23.78,2400.0,23.83,23.83,23.78,23.78,2400.0
2007-07-06 09:45:00,23.77,23.78,23.72,23.74,8400.0,23.77,23.78,23.72,23.74,8400.0
2007-07-06 09:50:00,23.73,23.81,23.73,23.78,7200.0,23.73,23.81,23.73,23.78,7200.0
2007-07-06 09:55:00,23.76,23.79,23.73,23.79,8000.0,23.76,23.79,23.73,23.79,8000.0
2007-07-06 10:00:00,23.77,23.79,23.77,23.79,7200.0,23.77,23.79,23.77,23.79,7200.0
2007-07-06 10:05:00,23.78,23.83,23.78,23.82,2800.0,23.78,23.83,23.78,23.82,2800.0
2007-07-06 10:10:00,23.82,23.86,23.82,23.84,4800.0,23.82,23.86,23.82,23.84,4800.0
2007-07-06 10:15:00,23.86,23.89,23.85,23.89,3600.0,23.86,23.89,23.85,23.89,3600.0
2007-07-06 10:20:00,23.86,23.87,23.84,23.86,7200.0,23.86,23.87,23.84,23.86,7200.0
2007-07-06 10:25:00,23.87,23.9,23.87,23.89,10000.0,23.87,23.9,23.87,23.89,10000.0
2007-07-06 10:30:00,23.9,23.95,23.9,23.94,7200.0,23.9,23.95,23.9,23.94,7200.0
2007-07-06 10:35:00,23.93,23.98,23.93,23.95,15200.0,23.93,23.98,23.93,23.95,15200.0
2007-07-06 10:40:00,23.93,23.94,23.9,23.9,3600.0,23.93,23.94,23.9,23.9,3600.0
2007-07-06 10:45:00,23.91,23.91,23.89,23.9,3600.0,23.91,23.91,23.89,23.9,3600.0
2007-07-06 10:50:00,23.9,23.94,23.9,23.93,6800.0,23.9,23.94,23.9,23.93,6800.0
2007-07-06 10:55:00,23.93,23.93,23.92,23.92,2800.0,23.93,23.93,23.92,23.92,2800.0
2007-07-06 11:00:00,23.92,23.92,23.91,23.91,5200.0,23.92,23.92,23.91,23.91,5200.0
2007-07-06 11:05:00,23.91,23.95,23.91,23.95,9200.0,23.91,23.95,23.91,23.95,9200.0
2007-07-06 11:10:00,23.96,23.97,23.96,23.97,3200.0,23.96,23.97,23.96,23.97,3200.0
2007-07-06 11:15:00,23.98,23.98,23.96,23.98,2000.0,23.98,23.98,23.96,23.98,2000.0
2007-07-06 11:20:00,23.98,23.98,23.97,23.97,4000.0,23.98,23.98,23.97,23.97,4000.0
2007-07-06 11:25:00,23.98,23.98,23.97,23.98,8400.0,23.98,23.98,23.97,23.98,8400.0
2007-07-06 11:30:00,23.98,23.98,23.97,23.98,13200.0,23.98,23.98,23.97,23.98,13200.0
2007-07-06 11:35:00,23.98,23.99,23.96,23.96,4400.0,23.98,23.99,23.96,23.96,4400.0
2007-07-06 11:40:00,23.97,23.97,23.97,23.97,1600.0,23.97,23.97,23.97,23.97,1600.0
2007-07-06 11:45:00,23.97,23.97,23.96,23.97,4000.0,23.97,23.97,23.96,23.97,4000.0
2007-07-06 11:50:00,23.96,23.96,23.95,23.95,3200.0,23.96,23.96,23.95,23.95,3200.0
2007-07-06 11:55:00,23.95,23.96,23.93,23.95,6000.0,23.95,23.96,23.93,23.95,6000.0
2007-07-06 12:00:00,23.95,23.95,23.92,23.93,5200.0,23.95,23.95,23.92,23.93,5200.0
2007-07-06 12:05:00,23.92,23.93,23.91,23.93,2000.0,23.92,23.93,23.91,23.93,2000.0
2007-07-06 12:10:00,23.93,23.93,23.92,23.92,3600.0,23.93,23.93,23.92,23.92,3600.0
2007-07-06 12:15:00,23.91,23.91,23.9,23.9,2800.0,23.91,23.91,23.9,23.9,2800.0
2007-07-06 12:20:00,23.9,23.93,23.89,23.91,5600.0,23.9,23.93,23.89,23.91,5600.0
2007-07-06 12:25:00,23.91,23.92,23.91,23.92,3600.0,23.91,23.92,23.91,23.92,3600.0
2007-07-06 12:30:00,23.92,23.92,23.92,23.92,400.0,23.92,23.92,23.92,23.92,400.0
2007-07-06 12:35:00,23.94,23.95,23.94,23.95,2000.0,23.94,23.95,23.94,23.95,2000.0
2007-07-06 12:40:00,23.96,23.98,23.96,23.98,3200.0,23.96,23.98,23.96,23.98,3200.0
2007-07-06 12:45:00,23.96,23.96,23.95,23.95,3600.0,23.96,23.96,23.95,23.95,3600.0
2007-07-06 12:50:00,23.96,23.96,23.96,23.96,1200.0,23.96,23.96,23.96,23.96,1200.0
2007-07-06 12:55:00,23.96,24.0,23.96,24.0,19600.0,23.96,24.0,23.96,24.0,19600.0
2007-07-06 13:00:00,24.0,24.0,23.98,23.98,6000.0,24.0,24.0,23.98,23.98,6000.0
2007-07-06 13:05:00,23.98,23.98,23.98,23.98,800.0,23.98,23.98,23.98,23.98,800.0
2007-07-06 13:10:00,23.97,23.98,23.95,23.98,5200.0,23.97,23.98,23.95,23.98,5200.0
2007-07-06 13:15:00,23.97,23.98,23.97,23.97,2000.0,23.97,23.98,23.97,23.97,2000.0
2007-07-06 13:20:00,23.97,23.97,23.96,23.96,1600.0,23.97,23.97,23.96,23.96,1600.0
2007-07-06 13:25:00,23.96,23.96,23.96,23.96,0.0,23.96,23.96,23.96,23.96,0.0
2007-07-06 13:30:00,23.96,23.96,23.93,23.93,5600.0,23.96,23.96,23.93,23.93,5600.0
2007-07-06 13:35:00,23.93,23.93,23.91,23.92,3600.0,23.93,23.93,23.91,23.92,3600.0
2007-07-06 13:40:00,23.92,23.93,23.86,23.87,12000.0,23.92,23.93,23.86,23.87,12000.0
2007-07-06 13:45:00,23.88,23.92,23.88,23.92,2400.0,23.88,23.92,23.88,23.92,2400.0
2007-07-06 13:50:00,23.91,23.91,23.89,23.89,5200.0,23.91,23.91,23.89,23.89,5200.0
2007-07-06 13:55:00,23.88,23.89,23.86,23.89,7200.0,23.88,23.89,23.86,23.89,7200.0
2007-07-06 14:00:00,23.89,23.89,23.87,23.88,3200.0,23.89,23.89,23.87,23.88,3200.0
2007-07-06 14:05:00,23.86,23.88,23.85,23.87,4000.0,23.86,23.88,23.85,23.87,4000.0
2007-07-06 14:10:00,23.88,23.88,23.87,23.87,2800.0,23.88,23.88,23.87,23.87,2800.0
2007-07-06 14:15:00,23.87,23.88,23.87,23.87,1200.0,23.87,23.88,23.87,23.87,1200.0
2007-07-06 14:20:00,23.86,23.86,23.84,23.85,5600.0,23.86,23.86,23.84,23.85,5600.0
2007-07-06 14:25:00,23.86,23.9,23.86,23.9,4000.0,23.86,23.9,23.86,23.9,4000.0
2007-07-06 14:30:00,23.9,23.9,23.9,23.9,2800.0,23.9,23.9,23.9,23.9,2800.0
2007-07-06 14:35:00,23.88,23.89,23.88,23.88,2400.0,23.88,23.89,23.88,23.88,2400.0
2007-07-06 14:40:00,23.86,23.87,23.84,23.84,5200.0,23.86,23.87,23.84,23.84,5200.0
2007-07-06 14:45:00,23.84,23.85,23.84,23.84,4000.0,23.84,23.85,23.84,23.84,4000.0
2007-07-06 14:50:00,23.84,23.84,23.82,23.82,2400.0,23.84,23.84,23.82,23.82,2400.0
2007-07-06 14:55:00,23.81,23.82,23.81,23.82,9200.0,23.81,23.82,23.81,23.82,9200.0
2007-07-06 15:00:00,23.83,23.88,23.83,23.88,4400.0,23.83,23.88,23.83,23.88,4400.0
2007-07-06 15:05:00,23.86,23.86,23.86,23.86,2400.0,23.86,23.86,23.86,23.86,2400.0
2007-07-06 15:10:00,23.9,23.92,23.9,23.91,2800.0,23.9,23.92,23.9,23.91,2800.0
2007-07-06 15:15:00,23.91,23.91,23.88,23.89,4000.0,23.91,23.91,23.88,23.89,4000.0
2007-07-06 15:20:00,23.89,23.9,23.88,23.9,2800.0,23.89,23.9,23.88,23.9,2800.0
2007-07-06 15:25:00,23.89,23.89,23.83,23.83,9600.0,23.89,23.89,23.83,23.83,9600.0
2007-07-06 15:30:00,23.83,23.87,23.83,23.87,8000.0,23.83,23.87,23.83,23.87,8000.0
2007-07-06 15:35:00,23.86,23.89,23.86,23.87,4800.0,23.86,23.89,23.86,23.87,4800.0
2007-07-06 15:40:00,23.87,23.87,23.83,23.83,5600.0,23.87,23.87,23.83,23.83,5600.0
2007-07-06 15:45:00,23.84,23.84,23.79,23.79,17200.0,23.84,23.84,23.79,23.79,17200.0
2007-07-06 15:50:00,23.79,23.81,23.77,23.77,27600.0,23.79,23.81,23.77,23.77,27600.0
2007-07-06 15:55:00,23.77,23.8,23.77,23.8,21200.0,23.77,23.8,23.77,23.8,21200.0
2007-07-09 09:30:00,23.73,23.93,23.73,23.81,10800.0,23.73,23.93,23.73,23.81,10800.0
2007-07-09 09:35:00,23.81,23.81,23.78,23.78,2000.0,23.81,23.81,23.78,23.78,2000.0
2007-07-09 09:40:00,23.78,23.78,23.74,23.75,7600.0,23.78,23.78,23.74,23.75,7600.0
2007-07-09 09:45:00,23.75,23.82,23.75,23.81,4000.0,23.75,23.82,23.75,23.81,4000.0
2007-07-09 09:50:00,23.81,23.81,23.79,23.79,6800.0,23.81,23.81,23.79,23.79,6800.0
2007-07-09 09:55:00,23.78,23.8,23.78,23.8,4000.0,23.78,23.8,23.78,23.8,4000.0
2007-07-09 10:00:00,23.8,23.8,23.8,23.8,1200.0,23.8,23.8,23.8,23.8,1200.0
2007-07-09 10:05:00,23.8,23.81,23.79,23.79,3600.0,23.8,23.81,23.79,23.79,3600.0
2007-07-09 10:10:00,23.76,23.76,23.73,23.73,5600.0,23.76,23.76,23.73,23.73,5600.0
2007-07-09 10:15:00,23.75,23.75,23.75,23.75,3200.0,23.75,23.75,23.75,23.75,3200.0
2007-07-09 10:20:00,23.75,23.75,23.75,23.75,3600.0,23.75,23.75,23.75,23.75,3600.0
2007-07-09 10:25:00,23.75,23.76,23.74,23.76,11200.0,23.75,23.76,23.74,23.76,11200.0
2007-07-09 10:30:00,23.78,23.8,23.78,23.79,8000.0,23.78,23.8,23.78,23.79,8000.0
2007-07-09 10:35:00,23.78,23.78,23.78,23.78,800.0,23.78,23.78,23.78,23.78,800.0
2007-07-09 10:40:00,23.76,23.76,23.75,23.75,10800.0,23.76,23.76,23.75,23.75,10800.0
2007-07-09 10:45:00,23.75,23.75,23.75,23.75,13200.0,23.75,23.75,23.75,23.75,13200.0
2007-07-09 10:50:00,23.75,23.75,23.75,23.75,13600.0,23.75,23.75,23.75,23.75,13600.0
2007-07-09 10:55:00,23.75,23.78,23.75,23.78,6000.0,23.75,23.78,23.75,23.78,6000.0
2007-07-09 11:00:00,23.76,23.77,23.76,23.77,6000.0,23.76,23.77,23.76,23.77,6000.0
2007-07-09 11:05:00,23.78,23.79,23.76,23.76,3600.0,23.78,23.79,23.76,23.76,3600.0
2007-07-09 11:10:00,23.76,23.77,23.76,23.76,5200.0,23.76,23.77,23.76,23.76,5200.0
2007-07-09 11:15:00,23.76,23.8,23.76,23.8,4400.0,23.76,23.8,23.76,23.8,4400.0
2007-07-09 11:20:00,23.77,23.77,23.76,23.76,2800.0,23.77,23.77,23.76,23.76,2800.0
2007-07-09 11:25:00,23.77,23.79,23.77,23.79,4800.0,23.77,23.79,23.77,23.79,4800.0
2007-07-09 11:30:00,23.77,23.77,23.76,23.76,9600.0,23.77,23.77,23.76,23.76,9600.0
2007-07-09 11:35:00,23.76,23.77,23.76,23.77,4400.0,23.76,23.77,23.76,23.77,4400.0
2007-07-09 11:40:00,23.77,23.77,23.76,23.76,2000.0,23.77,23.77,23.76,23.76,2000.0
2007-07-09 11:45:00,23.76,23.79,23.76,23.78,9600.0,23.76,23.79,23.76,23.78,9600.0
2007-07-09 11:50:00,23.79,23.8,23.79,23.8,4000.0,23.79,23.8,23.79,23.8,4000.0
2007-07-09 11:55:00,23.8,23.8,23.8,23.8,400.0,23.8,23.8,23.8,23.8,400.0
2007-07-09 12:00:00,23.79,23.79,23.78,23.78,4800.0,23.79,23.79,23.78,23.78,4800.0
2007-07-09 12:05:00,23.78,23.79,23.78,23.79,1600.0,23.78,23.79,23.78,23.79,1600.0
2007-07-09 12:10:00,23.78,23.78,23.78,23.78,1600.0,23.78,23.78,23.78,23.78,1600.0
2007-07-09 12:15:00,23.77,23.77,23.77,23.77,1200.0,23.77,23.77,23.77,23.77,1200.0
2007-07-09 12:20:00,23.77,23.77,23.77,23.77,2400.0,23.77,23.77,23.77,23.77,2400.0
2007-07-09 12:25:00,23.77,23.78,23.77,23.78,4800.0,23.77,23.78,23.77,23.78,4800.0
2007-07-09 12:30:00,23.77,23.8,23.77,23.8,2000.0,23.77,23.8,23.77,23.8,2000.0
2007-07-09 12:35:00,23.79,23.79,23.79,23.79,1600.0,23.79,23.79,23.79,23.79,1600.0
2007-07-09 12:40:00,23.79,23.8,23.79,23.79,2400.0,23.79,23.8,23.79,23.79,2400.0
2007-07-09 12:45:00,23.79,23.8,23.79,23.8,800.0,23.79,23.8,23.79,23.8,800.0
2007-07-09 12:50:00,23.81,23.81,23.81,23.81,400.0,23.81,23.81,23.81,23.81,400.0
2007-07-09 12:55:00,23.8,23.8,23.79,23.8,6800.0,23.8,23.8,23.79,23.8,6800.0
2007-07-09 13:00:00,23.81,23.81,23.8,23.8,2000.0,23.81,23.81,23.8,23.8,2000.0
2007-07-09 13:05:00,23.8,23.8,23.79,23.8,2800.0,23.8,23.8,23.79,23.8,2800.0
2007-07-09 13:10:00,23.79,23.79,23.79,23.79,1200.0,23.79,23.79,23.79,23.79,1200.0
2007-07-09 13:15:00,23.8,23.81,23.8,23.81,4000.0,23.8,23.81,23.8,23.81,4000.0
2007-07-09 13:20:00,23.8,23.81,23.8,23.8,3600.0,23.8,23.81,23.8,23.8,3600.0
2007-07-09 13:25:00,23.8,23.81,23.8,23.8,4400.0,23.8,23.81,23.8,23.8,4400.0
2007-07-09 13:30:00,23.81,23.81,23.81,23.81,1200.0,23.81,23.81,23.81,23.81,1200.0
2007-07-09 13:35:00,23.81,23.81,23.8,23.8,3600.0,23.81,23.81,23.8,23.8,3600.0
2007-07-09 13:40:00,23.81,23.81,23.81,23.81,1600.0,23.81,23.81,23.81,23.81,1600.0
2007-07-09 13:45:00,23.81,23.81,23.81,23.81,400.0,23.81,23.81,23.81,23.81,400.0
2007-07-09 13:50:00,23.81,23.81,23.8,23.8,2400.0,23.81,23.81,23.8,23.8,2400.0
2007-07-09 13:55:00,23.81,23.81,23.81,23.81,400.0,23.81,23.81,23.81,23.81,400.0
2007-07-09 14:00:00,23.81,23.82,23.81,23.82,2800.0,23.81,23.82,23.81,23.82,2800.0
2007-07-09 14:05:00,23.82,23.82,23.81,23.82,1600.0,23.82,23.82,23.81,23.82,1600.0
2007-07-09 14:10:00,23.81,23.81,23.8,23.8,3600.0,23.81,23.81,23.8,23.8,3600.0
2007-07-09 14:15:00,23.8,23.81,23.8,23.8,1200.0,23.8,23.81,23.8,23.8,1200.0
2007-07-09 14:20:00,23.81,23.81,23.8,23.81,2800.0,23.81,23.81,23.8,23.81,2800.0
2007-07-09 14:25:00,23.8,23.84,23.8,23.84,7200.0,23.8,23.84,23.8,23.84,7200.0
2007-07-09 14:30:00,23.84,23.84,23.81,23.81,11600.0,23.84,23.84,23.81,23.81,11600.0
2007-07-09 14:35:00,23.82,23.82,23.81,23.81,3600.0,23.82,23.82,23.81,23.81,3600.0
2007-07-09 14:40:00,23.81,23.82,23.81,23.82,1200.0,23.81,23.82,23.81,23.82,1200.0
2007-07-09 14:45:00,23.82,23.85,23.82,23.82,6800.0,23.82,23.85,23.82,23.82,6800.0
2007-07-09 14:50:00,23.83,23.83,23.82,23.82,4000.0,23.83,23.83,23.82,23.82,4000.0
2007-07-09 14:55:00,23.82,23.83,23.82,23.83,6000.0,23.82,23.83,23.82,23.83,6000.0
2007-07-09 15:00:00,23.84,23.85,23.84,23.85,2800.0,23.84,23.85,23.84,23.85,2800.0
2007-07-09 15:05:00,23.85,23.85,23.85,23.85,800.0,23.85,23.85,23.85,23.85,800.0
2007-07-09 15:10:00,23.84,23.84,23.84,23.84,5600.0,23.84,23.84,23.84,23.84,5600.0
2007-07-09 15:15:00,23.84,23.84,23.84,23.84,6400.0,23.84,23.84,23.84,23.84,6400.0
2007-07-09 15:20:00,23.84,23.84,23.82,23.84,6800.0,23.84,23.84,23.82,23.84,6800.0
2007-07-09 15:25:00,23.84,23.84,23.82,23.82,9600.0,23.84,23.84,23.82,23.82,9600.0
2007-07-09 15:30:00,23.84,23.85,23.84,23.84,2000.0,23.84,23.85,23.84,23.84,2000.0
2007-07-09 15:35:00,23.84,23.84,23.82,23.82,4800.0,23.84,23.84,23.82,23.82,4800.0
2007-07-09 15:40:00,23.82,23.84,23.82,23.84,5200.0,23.82,23.84,23.82,23.84,5200.0
2007-07-09 15:45:00,23.84,23.88,23.84,23.87,20400.0,23.84,23.88,23.84,23.87,20400.0
2007-07-09 15:50:00,23.86,23.88,23.86,23.88,17200.0,23.86,23.88,23.86,23.88,17200.0
2007-07-09 15:55:00,23.88,23.92,23.88,23.92,24400.0,23.88,23.92,23.88,23.92,24400.0
2007-07-10 09:30:00,23.9,23.91,23.9,23.9,7200.0,23.9,23.91,23.9,23.9,7200.0
2007-07-10 09:35:00,23.91,23.91,23.86,23.88,7200.0,23.91,23.91,23.86,23.88,7200.0
2007-07-10 09:40:00,23.86,23.86,23.83,23.86,9200.0,23.86,23.86,23.83,23.86,9200.0
2007-07-10 09:45:00,23.86,23.87,23.86,23.86,13200.0,23.86,23.87,23.86,23.86,13200.0
2007-07-10 09:50:00,23.83,23.85,23.83,23.85,1600.0,23.83,23.85,23.83,23.85,1600.0
2007-07-10 09:55:00,23.87,23.87,23.85,23.85,4000.0,23.87,23.87,23.85,23.85,4000.0
2007-07-10 10:00:00,23.85,23.88,23.83,23.88,6000.0,23.85,23.88,23.83,23.88,6000.0
2007-07-10 10:05:00,23.89,23.9,23.84,23.88,9600.0,23.89,23.9,23.84,23.88,9600.0
2007-07-10 10:10:00,23.89,23.89,23.86,23.86,7200.0,23.89,23.89,23.86,23.86,7200.0
2007-07-10 10:15:00,23.87,23.88,23.86,23.88,5600.0,23.87,23.88,23.86,23.88,5600.0
2007-07-10 10:20:00,23.88,23.89,23.88,23.89,800.0,23.88,23.89,23.88,23.89,800.0
2007-07-10 10:25:00,23.9,23.91,23.9,23.9,4400.0,23.9,23.91,23.9,23.9,4400.0
2007-07-10 10:30:00,23.91,23.92,23.87,23.87,10800.0,23.91,23.92,23.87,23.87,10800.0
2007-07-10 10:35:00,23.87,23.91,23.87,23.91,9200.0,23.87,23.91,23.87,23.91,9200.0
2007-07-10 10:40:00,23.91,23.91,23.89,23.91,3200.0,23.91,23.91,23.89,23.91,3200.0
2007-07-10 10:45:00,23.9,23.9,23.88,23.88,2800.0,23.9,23.9,23.88,23.88,2800.0
2007-07-10 10:50:00,23.89,23.91,23.89,23.91,5200.0,23.89,23.91,23.89,23.91,5200.0
2007-07-10 10:55:00,23.91,23.94,23.91,23.93,8400.0,23.91,23.94,23.91,23.93,8400.0
2007-07-10 11:00:00,23.93,23.94,23.93,23.94,4800.0,23.93,23.94,23.93,23.94,4800.0
2007-07-10 11:05:00,23.93,23.93,23.89,23.9,12400.0,23.93,23.93,23.89,23.9,12400.0
2007-07-10 11:10:00,23.89,23.89,23.87,23.87,4400.0,23.89,23.89,23.87,23.87,4400.0
2007-07-10 11:15:00,23.87,23.89,23.87,23.87,6000.0,23.87,23.89,23.87,23.87,6000.0
2007-07-10 11:20:00,23.87,23.9,23.87,23.87,9600.0,23.87,23.9,23.87,23.87,9600.0
2007-07-10 11:25:00,23.87,23.89,23.87,23.87,4800.0,23.87,23.89,23.87,23.87,4800.0
2007-07-10 11:30:00,23.87,23.89,23.87,23.88,13600.0,23.87,23.89,23.87,23.88,13600.0
2007-07-10 11:35:00,23.87,23.87,23.86,23.86,3600.0,23.87,23.87,23.86,23.86,3600.0
2007-07-10 11:40:00,23.85,23.86,23.85,23.85,6400.0,23.85,23.86,23.85,23.85,6400.0
2007-07-10 11:45:00,23.85,23.85,23.85,23.85,400.0,23.85,23.85,23.85,23.85,400.0
2007-07-10 11:50:00,23.85,23.85,23.85,23.85,4000.0,23.85,23.85,23.85,23.85,4000.0
2007-07-10 11:55:00,23.85,23.87,23.85,23.86,13200.0,23.85,23.87,23.85,23.86,13200.0
2007-07-10 12:00:00,23.85,23.85,23.85,23.85,2400.0,23.85,23.85,23.85,23.85,2400.0
2007-07-10 12:05:00,23.85,23.86,23.85,23.86,4800.0,23.85,23.86,23.85,23.86,4800.0
2007-07-10 12:10:00,23.86,23.86,23.85,23.85,9200.0,23.86,23.86,23.85,23.85,9200.0
2007-07-10 12:15:00,23.85,23.87,23.85,23.87,4400.0,23.85,23.87,23.85,23.87,4400.0
2007-07-10 12:20:00,23.88,23.89,23.87,23.88,1600.0,23.88,23.89,23.87,23.88,1600.0
2007-07-10 12:25:00,23.89,23.89,23.89,23.89,2400.0,23.89,23.89,23.89,23.89,2400.0
2007-07-10 12:30:00,23.88,23.88,23.88,23.88,1600.0,23.88,23.88,23.88,23.88,1600.0
2007-07-10 12:35:00,23.87,23.88,23.87,23.87,1600.0,23.87,23.88,23.87,23.87,1600.0
2007-07-10 12:40:00,23.87,23.88,23.87,23.87,4000.0,23.87,23.88,23.87,23.87,4000.0
2007-07-10 12:45:00,23.87,23.87,23.87,23.87,2000.0,23.87,23.87,23.87,23.87,2000.0
2007-07-10 12:50:00,23.87,23.88,23.87,23.88,4400.0,23.87,23.88,23.87,23.88,4400.0
2007-07-10 12:55:00,23.87,23.89,23.87,23.88,4400.0,23.87,23.89,23.87,23.88,4400.0
2007-07-10 13:00:00,23.89,23.92,23.89,23.89,4800.0,23.89,23.92,23.89,23.89,4800.0
2007-07-10 13:05:00,23.88,23.89,23.87,23.89,7200.0,23.88,23.89,23.87,23.89,7200.0
2007-07-10 13:10:00,23.9,23.92,23.9,23.92,3200.0,23.9,23.92,23.9,23.92,3200.0
2007-07-10 13:15:00,23.9,23.9,23.88,23.88,3600.0,23.9,23.9,23.88,23.88,3600.0
2007-07-10 13:20:00,23.88,23.89,23.88,23.88,10800.0,23.88,23.89,23.88,23.88,10800.0
2007-07-10 13:25:00,23.89,23.89,23.88,23.88,1600.0,23.89,23.89,23.88,23.88,1600.0
2007-07-10 13:30:00,23.88,23.88,23.88,23.88,2800.0,23.88,23.88,23.88,23.88,2800.0
2007-07-10 13:35:00,23.88,23.88,23.88,23.88,7600.0,23.88,23.88,23.88,23.88,7600.0
2007-07-10 13:40:00,23.88,23.88,23.86,23.86,4000.0,23.88,23.88,23.86,23.86,4000.0
2007-07-10 13:45:00,23.86,23.86,23.78,23.78,7200.0,23.86,23.86,23.78,23.78,7200.0
2007-07-10 13:50:00,23.76,23.77,23.74,23.77,6000.0,23.76,23.77,23.74,23.77,6000.0
2007-07-10 13:55:00,23.75,23.77,23.75,23.77,9600.0,23.75,23.77,23.75,23.77,9600.0
2007-07-10 14:00:00,23.78,23.78,23.78,23.78,2800.0,23.78,23.78,23.78,23.78,2800.0
2007-07-10 14:05:00,23.78,23.87,23.78,23.87,13200.0,23.78,23.87,23.78,23.87,13200.0
2007-07-10 14:10:00,23.86,23.87,23.85,23.85,2800.0,23.86,23.87,23.85,23.85,2800.0
2007-07-10 14:15:00,23.86,23.88,23.85,23.88,2800.0,23.86,23.88,23.85,23.88,2800.0
2007-07-10 14:20:00,23.87,23.9,23.87,23.9,3600.0,23.87,23.9,23.87,23.9,3600.0
2007-07-10 14:25:00,23.91,23.92,23.9,23.9,5200.0,23.91,23.92,23.9,23.9,5200.0
2007-07-10 14:30:00,23.9,23.9,23.89,23.89,4400.0,23.9,23.9,23.89,23.89,4400.0
2007-07-10 14:35:00,23.89,23.89,23.88,23.89,8000.0,23.89,23.89,23.88,23.89,8000.0
2007-07-10 14:40:00,23.9,23.9,23.89,23.89,800.0,23.9,23.9,23.89,23.89,800.0
2007-07-10 14:45:00,23.89,23.89,23.88,23.88,11600.0,23.89,23.89,23.88,23.88,11600.0
2007-07-10 14:50:00,23.88,23.88,23.88,23.88,8400.0,23.88,23.88,23.88,23.88,8400.0
2007-07-10 14:55:00,23.88,23.88,23.87,23.88,4000.0,23.88,23.88,23.87,23.88,4000.0
2007-07-10 15:00:00,23.88,23.88,23.84,23.84,7200.0,23.88,23.88,23.84,23.84,7200.0
2007-07-10 15:05:00,23.83,23.83,23.78,23.78,6000.0,23.83,23.83,23.78,23.78,6000.0
2007-07-10 15:10:00,23.78,23.78,23.77,23.77,3600.0,23.78,23.78,23.77,23.77,3600.0
2007-07-10 15:15:00,23.77,23.84,23.77,23.84,20400.0,23.77,23.84,23.77,23.84,20400.0
2007-07-10 15:20:00,23.83,23.83,23.78,23.78,8000.0,23.83,23.83,23.78,23.78,8000.0
2007-07-10 15:25:00,23.78,23.82,23.77,23.82,6800.0,23.78,23.82,23.77,23.82,6800.0
2007-07-10 15:30:00,23.8,23.81,23.79,23.81,6800.0,23.8,23.81,23.79,23.81,6800.0
2007-07-10 15:35:00,23.8,23.81,23.79,23.81,8400.0,23.8,23.81,23.79,23.81,8400.0
2007-07-10 15:40:00,23.81,23.81,23.8,23.81,5200.0,23.81,23.81,23.8,23.81,5200.0
2007-07-10 15:45:00,23.8,23.84,23.8,23.83,10400.0,23.8,23.84,23.8,23.83,10400.0
2007-07-10 15:50:00,23.84,23.88,23.84,23.84,14400.0,23.84,23.88,23.84,23.84,14400.0
2007-07-10 15:55:00,23.84,23.86,23.82,23.85,20400.0,23.84,23.86,23.82,23.85,20400.0
2007-07-11 09:30:00,23.91,24.08,23.91,23.95,14800.0,23.91,24.08,23.91,23.95,14800.0
2007-07-11 09:35:00,23.99,23.99,23.96,23.97,3600.0,23.99,23.99,23.96,23.97,3600.0
2007-07-11 09:40:00,23.98,24.0,23.96,23.96,4800.0,23.98,24.0,23.96,23.96,4800.0
2007-07-11 09:45:00,23.96,23.96,23.86,23.89,12000.0,23.96,23.96,23.86,23.89,12000.0
2007-07-11 09:50:00,23.89,23.89,23.8,23.8,4400.0,23.89,23.89,23.8,23.8,4400.0
2007-07-11 09:55:00,23.81,23.83,23.79,23.79,2800.0,23.81,23.83,23.79,23.79,2800.0
2007-07-11 10:00:00,23.79,23.79,23.67,23.69,9200.0,23.79,23.79,23.67,23.69,9200.0
2007-07-11 10:05:00,23.69,23.77,23.63,23.7,22800.0,23.69,23.77,23.63,23.7,22800.0
2007-07-11 10:10:00,23.71,23.81,23.71,23.81,10000.0,23.71,23.81,23.71,23.81,10000.0
2007-07-11 10:15:00,23.8,23.81,23.79,23.79,2400.0,23.8,23.81,23.79,23.79,2400.0
2007-07-11 10:20:00,23.78,23.78,23.76,23.76,2800.0,23.78,23.78,23.76,23.76,2800.0
2007-07-11 10:25:00,23.77,23.78,23.75,23.75,6000.0,23.77,23.78,23.75,23.75,6000.0
2007-07-11 10:30:00,23.78,23.78,23.75,23.75,4400.0,23.78,23.78,23.75,23.75,4400.0
2007-07-11 10:35:00,23.77,23.79,23.77,23.79,2000.0,23.77,23.79,23.77,23.79,2000.0
2007-07-11 10:40:00,23.79,23.79,23.75,23.75,12000.0,23.79,23.79,23.75,23.75,12000.0
2007-07-11 10:45:00,23.75,23.75,23.74,23.75,2400.0,23.75,23.75,23.74,23.75,2400.0
2007-07-11 10:50:00,23.75,23.77,23.75,23.77,3200.0,23.75,23.77,23.75,23.77,3200.0
2007-07-11 10:55:00,23.78,23.8,23.78,23.8,2000.0,23.78,23.8,23.78,23.8,2000.0
2007-07-11 11:00:00,23.81,23.81,23.8,23.8,1600.0,23.81,23.81,23.8,23.8,1600.0
2007-07-11 11:05:00,23.78,23.78,23.75,23.75,10000.0,23.78,23.78,23.75,23.75,10000.0
2007-07-11 11:10:00,23.75,23.79,23.75,23.79,5600.0,23.75,23.79,23.75,23.79,5600.0
2007-07-11 11:15:00,23.75,23.79,23.75,23.79,8400.0,23.75,23.79,23.75,23.79,8400.0
2007-07-11 11:20:00,23.79,23.79,23.79,23.79,1200.0,23.79,23.79,23.79,23.79,1200.0
2007-07-11 11:25:00,23.79,23.82,23.79,23.81,7600.0,23.79,23.82,23.79,23.81,7600.0
2007-07-11 11:30:00,23.81,23.83,23.8,23.82,13200.0,23.81,23.83,23.8,23.82,13200.0
2007-07-11 11:35:00,23.82,23.88,23.82,23.86,16800.0,23.82,23.88,23.82,23.86,16800.0
2007-07-11 11:40:00,23.88,23.88,23.85,23.87,2800.0,23.88,23.88,23.85,23.87,2800.0
2007-07-11 11:45:00,23.87,23.88,23.87,23.88,800.0,23.87,23.88,23.87,23.88,800.0
2007-07-11 11:50:00,23.83,23.83,23.82,23.82,1200.0,23.83,23.83,23.82,23.82,1200.0
2007-07-11 11:55:00,23.82,23.84,23.82,23.83,2000.0,23.82,23.84,23.82,23.83,2000.0
2007-07-11 12:00:00,23.84,23.84,23.84,23.84,800.0,23.84,23.84,23.84,23.84,800.0
2007-07-11 12:05:00,23.85,23.91,23.84,23.88,2800.0,23.85,23.91,23.84,23.88,2800.0
2007-07-11 12:10:00,23.9,23.9,23.9,23.9,400.0,23.9,23.9,23.9,23.9,400.0
2007-07-11 12:15:00,23.86,23.86,23.86,23.86,400.0,23.86,23.86,23.86,23.86,400.0
2007-07-11 12:20:00,23.87,23.87,23.85,23.85,1200.0,23.87,23.87,23.85,23.85,1200.0
2007-07-11 12:25:00,23.84,23.84,23.78,23.78,5600.0,23.84,23.84,23.78,23.78,5600.0
2007-07-11 12:30:00,23.77,23.77,23.77,23.77,400.0,23.77,23.77,23.77,23.77,400.0
2007-07-11 12:35:00,23.77,23.8,23.76,23.78,8000.0,23.77,23.8,23.76,23.78,8000.0
2007-07-11 12:40:00,23.78,23.8,23.75,23.8,7200.0,23.78,23.8,23.75,23.8,7200.0
2007-07-11 12:45:00,23.77,23.77,23.77,23.77,1600.0,23.77,23.77,23.77,23.77,1600.0
2007-07-11 12:50:00,23.78,23.78,23.75,23.78,4400.0,23.78,23.78,23.75,23.78,4400.0
2007-07-11 12:55:00,23.78,23.78,23.78,23.78,800.0,23.78,23.78,23.78,23.78,800.0
2007-07-11 13:00:00,23.79,23.8,23.77,23.78,4400.0,23.79,23.8,23.77,23.78,4400.0
2007-07-11 13:05:00,23.79,23.79,23.79,23.79,1600.0,23.79,23.79,23.79,23.79,1600.0
2007-07-11 13:10:00,23.79,23.79,23.78,23.78,2000.0,23.79,23.79,23.78,23.78,2000.0
2007-07-11 13:15:00,23.8,23.8,23.8,23.8,1200.0,23.8,23.8,23.8,23.8,1200.0
2007-07-11 13:20:00,23.8,23.8,23.8,23.8,1200.0,23.8,23.8,23.8,23.8,1200.0
2007-07-11 13:25:00,23.8,23.8,23.77,23.79,6800.0,23.8,23.8,23.77,23.79,6800.0
2007-07-11 13:30:00,23.79,23.82,23.79,23.82,2400.0,23.79,23.82,23.79,23.82,2400.0
2007-07-11 13:35:00,23.8,23.83,23.78,23.83,7600.0,23.8,23.83,23.78,23.83,7600.0
2007-07-11 13:40:00,23.81,23.82,23.81,23.82,2000.0,23.81,23.82,23.81,23.82,2000.0
2007-07-11 13:45:00,23.81,23.81,23.81,23.81,3600.0,23.81,23.81,23.81,23.81,3600.0
2007-07-11 13:50:00,23.81,23.81,23.81,23.81,800.0,23.81,23.81,23.81,23.81,800.0
2007-07-11 13:55:00,23.81,23.84,23.79,23.84,12000.0,23.81,23.84,23.79,23.84,12000.0
2007-07-11 14:00:00,23.82,23.84,23.82,23.84,1200.0,23.82,23.84,23.82,23.84,1200.0
2007-07-11 14:05:00,23.82,23.83,23.79,23.83,9600.0,23.82,23.83,23.79,23.83,9600.0
2007-07-11 14:10:00,23.83,23.88,23.82,23.88,5600.0,23.83,23.88,23.82,23.88,5600.0
2007-07-11 14:15:00,23.88,23.9,23.88,23.9,2000.0,23.88,23.9,23.88,23.9,2000.0
2007-07-11 14:20:00,23.9,23.9,23.86,23.88,4000.0,23.9,23.9,23.86,23.88,4000.0
2007-07-11 14:25:00,23.88,23.89,23.88,23.89,1600.0,23.88,23.89,23.88,23.89,1600.0
2007-07-11 14:30:00,23.88,23.89,23.88,23.89,11600.0,23.88,23.89,23.88,23.89,11600.0
2007-07-11 14:35:00,23.89,23.89,23.89,23.89,1200.0,23.89,23.89,23.89,23.89,1200.0
2007-07-11 14:40:00,23.88,23.91,23.85,23.91,3200.0,23.88,23.91,23.85,23.91,3200.0
2007-07-11 14:45:00,23.89,23.89,23.86,23.86,1600.0,23.89,23.89,23.86,23.86,1600.0
2007-07-11 14:50:00,23.86,23.86,23.83,23.83,6400.0,23.86,23.86,23.83,23.83,6400.0
2007-07-11 14:55:00,23.82,23.83,23.82,23.83,6800.0,23.82,23.83,23.82,23.83,6800.0
2007-07-11 15:00:00,23.85,23.85,23.85,23.85,2000.0,23.85,23.85,23.85,23.85,2000.0
2007-07-11 15:05:00,23.83,23.83,23.82,23.83,4000.0,23.83,23.83,23.82,23.83,4000.0
2007-07-11 15:10:00,23.83,23.88,23.83,23.86,13600.0,23.83,23.88,23.83,23.86,13600.0
2007-07-11 15:15:00,23.86,23.86,23.84,23.84,2000.0,23.86,23.86,23.84,23.84,2000.0
2007-07-11 15:20:00,23.83,23.86,23.83,23.86,5200.0,23.83,23.86,23.83,23.86,5200.0
2007-07-11 15:25:00,23.88,23.88,23.88,23.88,2000.0,23.88,23.88,23.88,23.88,2000.0
2007-07-11 15:30:00,23.88,23.88,23.86,23.86,2800.0,23.88,23.88,23.86,23.86,2800.0
2007-07-11 15:35:00,23.86,23.89,23.83,23.89,7200.0,23.86,23.89,23.83,23.89,7200.0
2007-07-11 15:40:00,23.88,23.9,23.86,23.9,3600.0,23.88,23.9,23.86,23.9,3600.0
2007-07-11 15:45:00,23.9,23.9,23.9,23.9,400.0,23.9,23.9,23.9,23.9,400.0
2007-07-11 15:50:00,23.9,23.98,23.9,23.97,21200.0,23.9,23.98,23.9,23.97,21200.0
2007-07-11 15:55:00,23.96,24.07,23.96,24.04,51200.0,23.96,24.07,23.96,24.04,51200.0
2007-07-12 09:30:00,24.03,24.03,23.91,23.97,6800.0,24.03,24.03,23.91,23.97,6800.0
2007-07-12 09:35:00,23.99,23.99,23.97,23.97,2000.0,23.99,23.99,23.97,23.97,2000.0
2007-07-12 09:40:00,23.99,24.02,23.99,24.02,6800.0,23.99,24.02,23.99,24.02,6800.0
2007-07-12 09:45:00,24.0,24.0,23.98,24.0,3600.0,24.0,24.0,23.98,24.0,3600.0
2007-07-12 09:50:00,24.0,24.0,23.96,23.96,6400.0,24.0,24.0,23.96,23.96,6400.0
2007-07-12 09:55:00,23.95,23.98,23.94,23.97,7200.0,23.95,23.98,23.94,23.97,7200.0
2007-07-12 10:00:00,23.96,23.97,23.96,23.97,1200.0,23.96,23.97,23.96,23.97,1200.0
2007-07-12 10:05:00,23.95,23.96,23.94,23.95,6400.0,23.95,23.96,23.94,23.95,6400.0
2007-07-12 10:10:00,23.95,23.95,23.95,23.95,800.0,23.95,23.95,23.95,23.95,800.0
2007-07-12 10:15:00,23.94,23.97,23.94,23.96,7200.0,23.94,23.97,23.94,23.96,7200.0
2007-07-12 10:20:00,23.94,23.98,23.94,23.98,10400.0,23.94,23.98,23.94,23.98,10400.0
2007-07-12 10:25:00,23.98,24.09,23.98,24.06,18400.0,23.98,24.09,23.98,24.06,18400.0
2007-07-12 10:30:00,24.05,24.1,24.05,24.1,7600.0,24.05,24.1,24.05,24.1,7600.0
2007-07-12 10:35:00,24.09,24.11,24.05,24.06,3200.0,24.09,24.11,24.05,24.06,3200.0
2007-07-12 10:40:00,24.04,24.05,24.03,24.03,6400.0,24.04,24.05,24.03,24.03,6400.0
2007-07-12 10:45:00,24.03,24.03,23.98,23.98,4400.0,24.03,24.03,23.98,23.98,4400.0
2007-07-12 10:50:00,23.99,24.03,23.98,23.99,8000.0,23.99,24.03,23.98,23.99,8000.0
2007-07-12 10:55:00,23.99,23.99,23.98,23.98,4400.0,23.99,23.99,23.98,23.98,4400.0
2007-07-12 11:00:00,23.98,24.03,23.98,24.02,16000.0,23.98,24.03,23.98,24.02,16000.0
2007-07-12 11:05:00,24.03,24.09,24.03,24.09,10000.0,24.03,24.09,24.03,24.09,10000.0
2007-07-12 11:10:00,24.1,24.11,24.1,24.1,3600.0,24.1,24.11,24.1,24.1,3600.0
2007-07-12 11:15:00,24.1,24.11,24.1,24.11,5200.0,24.1,24.11,24.1,24.11,5200.0
2007-07-12 11:20:00,24.11,24.16,24.11,24.12,18000.0,24.11,24.16,24.11,24.12,18000.0
2007-07-12 11:25:00,24.11,24.11,24.08,24.08,7600.0,24.11,24.11,24.08,24.08,7600.0
2007-07-12 11:30:00,24.07,24.07,24.07,24.07,400.0,24.07,24.07,24.07,24.07,400.0
2007-07-12 11:35:00,24.06,24.06,24.05,24.05,2800.0,24.06,24.06,24.05,24.05,2800.0
2007-07-12 11:40:00,24.06,24.09,24.06,24.08,6400.0,24.06,24.09,24.06,24.08,6400.0
2007-07-12 11:45:00,24.06,24.06,24.05,24.05,4800.0,24.06,24.06,24.05,24.05,4800.0
2007-07-12 11:50:00,24.05,24.06,24.05,24.06,4000.0,24.05,24.06,24.05,24.06,4000.0
2007-07-12 11:55:00,24.04,24.04,24.02,24.02,2400.0,24.04,24.04,24.02,24.02,2400.0
2007-07-12 12:00:00,24.01,24.01,23.98,24.0,6800.0,24.01,24.01,23.98,24.0,6800.0
2007-07-12 12:05:00,23.99,24.0,23.98,24.0,14400.0,23.99,24.0,23.98,24.0,14400.0
2007-07-12 12:10:00,24.0,24.04,24.0,24.04,4800.0,24.0,24.04,24.0,24.04,4800.0
2007-07-12 12:15:00,24.03,24.03,23.99,23.99,4400.0,24.03,24.03,23.99,23.99,4400.0
2007-07-12 12:20:00,23.99,23.99,23.99,23.99,2800.0,23.99,23.99,23.99,23.99,2800.0
2007-07-12 12:25:00,24.0,24.0,23.98,23.98,800.0,24.0,24.0,23.98,23.98,800.0
2007-07-12 12:30:00,23.99,24.0,23.99,24.0,800.0,23.99,24.0,23.99,24.0,800.0
2007-07-12 12:35:00,23.99,24.0,23.99,24.0,1200.0,23.99,24.0,23.99,24.0,1200.0
2007-07-12 12:40:00,23.99,23.99,23.99,23.99,800.0,23.99,23.99,23.99,23.99,800.0
2007-07-12 12:45:00,23.99,23.99,23.99,23.99,0.0,23.99,23.99,23.99,23.99,0.0
2007-07-12 12:50:00,23.99,23.99,23.98,23.98,3200.0,23.99,23.99,23.98,23.98,3200.0
2007-07-12 12:55:00,23.98,23.98,23.98,23.98,1600.0,23.98,23.98,23.98,23.98,1600.0
2007-07-12 13:00:00,23.99,24.0,23.98,23.98,5600.0,23.99,24.0,23.98,23.98,5600.0
2007-07-12 13:05:00,23.98,23.98,23.98,23.98,400.0,23.98,23.98,23.98,23.98,400.0
2007-07-12 13:10:00,23.98,23.98,23.98,23.98,400.0,23.98,23.98,23.98,23.98,400.0
2007-07-12 13:15:00,23.99,23.99,23.99,23.99,1200.0,23.99,23.99,23.99,23.99,1200.0
2007-07-12 13:20:00,23.99,23.99,23.98,23.98,3600.0,23.99,23.99,23.98,23.98,3600.0
2007-07-12 13:25:00,23.98,23.98,23.98,23.98,0.0,23.98,23.98,23.98,23.98,0.0
2007-07-12 13:30:00,23.98,23.98,23.98,23.98,2400.0,23.98,23.98,23.98,23.98,2400.0
2007-07-12 13:35:00,23.99,23.99,23.99,23.99,5600.0,23.99,23.99,23.99,23.99,5600.0
2007-07-12 13:40:00,23.99,23.99,23.99,23.99,3600.0,23.99,23.99,23.99,23.99,3600.0
2007-07-12 13:45:00,23.99,23.99,23.99,23.99,1600.0,23.99,23.99,23.99,23.99,1600.0
2007-07-12 13:50:00,23.99,23.99,23.98,23.98,4400.0,23.99,23.99,23.98,23.98,4400.0
2007-07-12 13:55:00,23.98,24.0,23.98,24.0,8800.0,23.98,24.0,23.98,24.0,8800.0
2007-07-12 14:00:00,24.0,24.02,23.98,23.98,5600.0,24.0,24.02,23.98,23.98,5600.0
2007-07-12 14:05:00,23.98,23.99,23.98,23.99,3200.0,23.98,23.99,23.98,23.99,3200.0
2007-07-12 14:10:00,23.99,23.99,23.99,23.99,800.0,23.99,23.99,23.99,23.99,800.0
2007-07-12 14:15:00,23.99,24.0,23.98,24.0,4800.0,23.99,24.0,23.98,24.0,4800.0
2007-07-12 14:20:00,23.98,23.98,23.96,23.96,2800.0,23.98,23.98,23.96,23.96,2800.0
2007-07-12 14:25:00,23.96,23.97,23.96,23.97,2800.0,23.96,23.97,23.96,23.97,2800.0
2007-07-12 14:30:00,23.97,23.97,23.96,23.96,1200.0,23.97,23.97,23.96,23.96,1200.0
2007-07-12 14:35:00,23.95,23.96,23.95,23.96,5600.0,23.95,23.96,23.95,23.96,5600.0
2007-07-12 14:40:00,23.96,23.97,23.96,23.97,3600.0,23.96,23.97,23.96,23.97,3600.0
2007-07-12 14:45:00,23.96,23.97,23.96,23.97,3200.0,23.96,23.97,23.96,23.97,3200.0
2007-07-12 14:50:00,23.95,23.97,23.95,23.97,6000.0,23.95,23.97,23.95,23.97,6000.0
2007-07-12 14:55:00,23.97,23.99,23.97,23.98,5600.0,23.97,23.99,23.97,23.98,5600.0
2007-07-12 15:00:00,23.97,23.97,23.96,23.96,2000.0,23.97,23.97,23.96,23.96,2000.0
2007-07-12 15:05:00,23.96,23.98,23.96,23.98,6800.0,23.96,23.98,23.96,23.98,6800.0
2007-07-12 15:10:00,23.98,23.98,23.98,23.98,4000.0,23.98,23.98,23.98,23.98,4000.0
2007-07-12 15:15:00,23.98,23.98,23.96,23.97,3600.0,23.98,23.98,23.96,23.97,3600.0
2007-07-12 15:20:00,23.97,23.97,23.96,23.97,6400.0,23.97,23.97,23.96,23.97,6400.0
2007-07-12 15:25:00,23.98,23.98,23.97,23.98,7600.0,23.98,23.98,23.97,23.98,7600.0
2007-07-12 15:30:00,23.98,23.99,23.97,23.99,9200.0,23.98,23.99,23.97,23.99,9200.0
2007-07-12 15:35:00,23.99,24.03,23.99,24.02,10400.0,23.99,24.03,23.99,24.02,10400.0
2007-07-12 15:40:00,24.01,24.01,23.99,23.99,20000.0,24.01,24.01,23.99,23.99,20000.0
2007-07-12 15:45:00,24.0,24.0,23.99,23.99,13200.0,24.0,24.0,23.99,23.99,13200.0
2007-07-12 15:50:00,24.0,24.03,24.0,24.01,23600.0,24.0,24.03,24.0,24.01,23600.0
2007-07-12 15:55:00,24.0,24.01,23.99,24.0,11200.0,24.0,24.01,23.99,24.0,11200.0
2007-07-13 09:30:00,24.0,24.13,23.97,24.11,6000.0,24.0,24.13,23.97,24.11,6000.0
2007-07-13 09:35:00,24.02,24.02,23.97,23.97,2800.0,24.02,24.02,23.97,23.97,2800.0
2007-07-13 09:40:00,23.96,23.99,23.93,23.93,2400.0,23.96,23.99,23.93,23.93,2400.0
2007-07-13 09:45:00,23.96,23.96,23.94,23.95,1200.0,23.96,23.96,23.94,23.95,1200.0
2007-07-13 09:50:00,23.93,23.94,23.92,23.94,11200.0,23.93,23.94,23.92,23.94,11200.0
2007-07-13 09:55:00,23.92,23.92,23.88,23.91,7600.0,23.92,23.92,23.88,23.91,7600.0
2007-07-13 10:00:00,23.92,23.93,23.92,23.93,1200.0,23.92,23.93,23.92,23.93,1200.0
2007-07-13 10:05:00,23.92,23.96,23.92,23.92,3600.0,23.92,23.96,23.92,23.92,3600.0
2007-07-13 10:10:00,23.93,23.95,23.93,23.95,1600.0,23.93,23.95,23.93,23.95,1600.0
2007-07-13 10:15:00,23.94,23.97,23.94,23.95,2000.0,23.94,23.97,23.94,23.95,2000.0
2007-07-13 10:20:00,23.96,23.97,23.96,23.97,800.0,23.96,23.97,23.96,23.97,800.0
2007-07-13 10:25:00,23.95,23.95,23.95,23.95,1200.0,23.95,23.95,23.95,23.95,1200.0
2007-07-13 10:30:00,23.97,23.97,23.94,23.96,2000.0,23.97,23.97,23.94,23.96,2000.0
2007-07-13 10:35:00,23.97,23.99,23.97,23.99,2400.0,23.97,23.99,23.97,23.99,2400.0
2007-07-13 10:40:00,23.99,24.02,23.99,24.02,2000.0,23.99,24.02,23.99,24.02,2000.0
2007-07-13 10:45:00,24.05,24.06,24.05,24.05,2000.0,24.05,24.06,24.05,24.05,2000.0
2007-07-13 10:50:00,24.07,24.07,24.07,24.07,400.0,24.07,24.07,24.07,24.07,400.0
2007-07-13 10:55:00,24.07,24.08,24.07,24.08,1600.0,24.07,24.08,24.07,24.08,1600.0
2007-07-13 11:00:00,24.08,24.08,24.08,24.08,3600.0,24.08,24.08,24.08,24.08,3600.0
2007-07-13 11:05:00,24.09,24.09,24.09,24.09,800.0,24.09,24.09,24.09,24.09,800.0
2007-07-13 11:10:00,24.09,24.09,24.09,24.09,400.0,24.09,24.09,24.09,24.09,400.0
2007-07-13 11:15:00,24.09,24.09,24.09,24.09,3200.0,24.09,24.09,24.09,24.09,3200.0
2007-07-13 11:20:00,24.08,24.08,24.08,24.08,800.0,24.08,24.08,24.08,24.08,800.0
2007-07-13 11:25:00,24.09,24.09,24.09,24.09,400.0,24.09,24.09,24.09,24.09,400.0
2007-07-13 11:30:00,24.09,24.09,24.07,24.07,2000.0,24.09,24.09,24.07,24.07,2000.0
2007-07-13 11:35:00,24.06,24.06,24.04,24.05,5200.0,24.06,24.06,24.04,24.05,5200.0
2007-07-13 11:40:00,24.05,24.05,24.03,24.03,2800.0,24.05,24.05,24.03,24.03,2800.0
2007-07-13 11:45:00,24.04,24.04,24.03,24.04,1600.0,24.04,24.04,24.03,24.04,1600.0
2007-07-13 11:50:00,24.05,24.06,24.04,24.04,1200.0,24.05,24.06,24.04,24.04,1200.0
2007-07-13 11:55:00,24.03,24.03,24.03,24.03,3200.0,24.03,24.03,24.03,24.03,3200.0
2007-07-13 12:00:00,24.0,24.01,24.0,24.0,1600.0,24.0,24.01,24.0,24.0,1600.0
2007-07-13 12:05:00,24.01,24.01,24.01,24.01,2000.0,24.01,24.01,24.01,24.01,2000.0
2007-07-13 12:10:00,24.01,24.01,24.01,24.01,400.0,24.01,24.01,24.01,24.01,400.0
2007-07-13 12:15:00,24.03,24.03,24.02,24.02,2000.0,24.03,24.03,24.02,24.02,2000.0
2007-07-13 12:20:00,24.03,24.03,24.02,24.02,1200.0,24.03,24.03,24.02,24.02,1200.0
2007-07-13 12:25:00,24.02,24.02,24.02,24.02,2000.0,24.02,24.02,24.02,24.02,2000.0
2007-07-13 12:30:00,24.02,24.02,24.02,24.02,0.0,24.02,24.02,24.02,24.02,0.0
2007-07-13 12:35:00,24.02,24.02,24.02,24.02,0.0,24.02,24.02,24.02,24.02,0.0
2007-07-13 12:40:00,24.07,24.11,24.07,24.07,5200.0,24.07,24.11,24.07,24.07,5200.0
2007-07-13 12:45:00,24.06,24.08,24.06,24.08,800.0,24.06,24.08,24.06,24.08,800.0
2007-07-13 12:50:00,24.08,24.08,24.08,24.08,400.0,24.08,24.08,24.08,24.08,400.0
2007-07-13 12:55:00,24.08,24.08,24.08,24.08,0.0,24.08,24.08,24.08,24.08,0.0
2007-07-13 13:00:00,24.08,24.08,24.06,24.06,1200.0,24.08,24.08,24.06,24.06,1200.0
2007-07-13 13:05:00,24.06,24.06,24.06,24.06,0.0,24.06,24.06,24.06,24.06,0.0
2007-07-13 13:10:00,24.06,24.06,24.06,24.06,0.0,24.06,24.06,24.06,24.06,0.0
2007-07-13 13:15:00,24.05,24.05,24.05,24.05,1600.0,24.05,24.05,24.05,24.05,1600.0
2007-07-13 13:20:00,24.03,24.04,24.02,24.04,1600.0,24.03,24.04,24.02,24.04,1600.0
2007-07-13 13:25:00,24.02,24.02,24.02,24.02,2800.0,24.02,24.02,24.02,24.02,2800.0
2007-07-13 13:30:00,24.02,24.06,24.02,24.05,4400.0,24.02,24.06,24.02,24.05,4400.0
2007-07-13 13:35:00,24.05,24.05,24.05,24.05,5600.0,24.05,24.05,24.05,24.05,5600.0
2007-07-13 13:40:00,24.04,24.04,24.04,24.04,1200.0,24.04,24.04,24.04,24.04,1200.0
2007-07-13 13:45:00,24.06,24.06,24.04,24.06,3600.0,24.06,24.06,24.04,24.06,3600.0
2007-07-13 13:50:00,24.06,24.06,24.05,24.05,1200.0,24.06,24.06,24.05,24.05,1200.0
2007-07-13 13:55:00,24.05,24.05,24.05,24.05,400.0,24.05,24.05,24.05,24.05,400.0
2007-07-13 14:00:00,24.05,24.07,24.05,24.07,6800.0,24.05,24.07,24.05,24.07,6800.0
2007-07-13 14:05:00,24.07,24.07,24.07,24.07,0.0,24.07,24.07,24.07,24.07,0.0
2007-07-13 14:10:00,24.07,24.1,24.07,24.07,3200.0,24.07,24.1,24.07,24.07,3200.0
2007-07-13 14:15:00,24.07,24.07,24.06,24.06,1200.0,24.07,24.07,24.06,24.06,1200.0
2007-07-13 14:20:00,24.06,24.06,24.06,24.06,400.0,24.06,24.06,24.06,24.06,400.0
2007-07-13 14:25:00,24.06,24.06,24.05,24.05,3200.0,24.06,24.06,24.05,24.05,3200.0
2007-07-13 14:30:00,24.05,24.05,24.05,24.05,1600.0,24.05,24.05,24.05,24.05,1600.0
2007-07-13 14:35:00,24.05,24.09,24.05,24.08,2800.0,24.05,24.09,24.05,24.08,2800.0
2007-07-13 14:40:00,24.08,24.08,24.06,24.07,2000.0,24.08,24.08,24.06,24.07,2000.0
2007-07-13 14:45:00,24.07,24.09,24.07,24.09,2000.0,24.07,24.09,24.07,24.09,2000.0
2007-07-13 14:50:00,24.07,24.08,24.07,24.08,1600.0,24.07,24.08,24.07,24.08,1600.0
2007-07-13 14:55:00,24.07,24.07,24.07,24.07,2000.0,24.07,24.07,24.07,24.07,2000.0
2007-07-13 15:00:00,24.06,24.06,24.05,24.05,1200.0,24.06,24.06,24.05,24.05,1200.0
2007-07-13 15:05:00,24.05,24.05,24.04,24.04,3200.0,24.05,24.05,24.04,24.04,3200.0
2007-07-13 15:10:00,24.04,24.06,24.04,24.06,5600.0,24.04,24.06,24.04,24.06,5600.0
2007-07-13 15:15:00,24.08,24.08,24.06,24.06,2800.0,24.08,24.08,24.06,24.06,2800.0
2007-07-13 15:20:00,24.05,24.07,24.05,24.06,3200.0,24.05,24.07,24.05,24.06,3200.0
2007-07-13 15:25:00,24.05,24.07,24.05,24.06,1600.0,24.05,24.07,24.05,24.06,1600.0
2007-07-13 15:30:00,24.06,24.06,24.06,24.06,400.0,24.06,24.06,24.06,24.06,400.0
2007-07-13 15:35:00,24.06,24.09,24.05,24.09,4800.0,24.06,24.09,24.05,24.09,4800.0
2007-07-13 15:40:00,24.09,24.12,24.09,24.11,6800.0,24.09,24.12,24.09,24.11,6800.0
2007-07-13 15:45:00,24.12,24.12,24.09,24.1,8400.0,24.12,24.12,24.09,24.1,8400.0
2007-07-13 15:50:00,24.1,24.14,24.08,24.08,10800.0,24.1,24.14,24.08,24.08,10800.0
2007-07-13 15:55:00,24.08,24.12,24.08,24.11,11200.0,24.08,24.12,24.08,24.11,11200.0
2007-07-16 09:30:00,24.03,24.09,24.03,24.07,2800.0,24.03,24.09,24.03,24.07,2800.0
2007-07-16 09:35:00,24.06,24.06,24.06,24.06,1200.0,24.06,24.06,24.06,24.06,1200.0
2007-07-16 09:40:00,24.07,24.07,24.04,24.04,2000.0,24.07,24.07,24.04,24.04,2000.0
2007-07-16 09:45:00,24.02,24.02,23.94,23.94,4800.0,24.02,24.02,23.94,23.94,4800.0
2007-07-16 09:50:00,23.95,23.97,23.94,23.95,5600.0,23.95,23.97,23.94,23.95,5600.0
2007-07-16 09:55:00,23.92,23.93,23.92,23.93,6800.0,23.92,23.93,23.92,23.93,6800.0
2007-07-16 10:00:00,23.91,23.91,23.9,23.9,1200.0,23.91,23.91,23.9,23.9,1200.0
2007-07-16 10:05:00,23.91,23.91,23.9,23.9,7200.0,23.91,23.91,23.9,23.9,7200.0
2007-07-16 10:10:00,23.93,23.93,23.92,23.92,2800.0,23.93,23.93,23.92,23.92,2800.0
2007-07-16 10:15:00,23.92,23.93,23.92,23.92,6000.0,23.92,23.93,23.92,23.92,6000.0
2007-07-16 10:20:00,23.93,23.93,23.91,23.92,4000.0,23.93,23.93,23.91,23.92,4000.0
2007-07-16 10:25:00,23.92,23.92,23.91,23.91,1600.0,23.92,23.92,23.91,23.91,1600.0
2007-07-16 10:30:00,23.95,23.95,23.95,23.95,400.0,23.95,23.95,23.95,23.95,400.0
2007-07-16 10:35:00,23.95,23.97,23.93,23.97,7200.0,23.95,23.97,23.93,23.97,7200.0
2007-07-16 10:40:00,23.97,23.97,23.96,23.96,1200.0,23.97,23.97,23.96,23.96,1200.0
2007-07-16 10:45:00,23.95,23.95,23.94,23.94,800.0,23.95,23.95,23.94,23.94,800.0
2007-07-16 10:50:00,23.95,23.96,23.94,23.95,4800.0,23.95,23.96,23.94,23.95,4800.0
2007-07-16 10:55:00,23.95,23.96,23.94,23.96,1600.0,23.95,23.96,23.94,23.96,1600.0
2007-07-16 11:00:00,23.95,23.95,23.94,23.94,2800.0,23.95,23.95,23.94,23.94,2800.0
2007-07-16 11:05:00,23.94,23.94,23.93,23.94,3200.0,23.94,23.94,23.93,23.94,3200.0
2007-07-16 11:10:00,23.94,23.94,23.93,23.93,800.0,23.94,23.94,23.93,23.93,800.0
2007-07-16 11:15:00,23.94,23.94,23.92,23.93,1600.0,23.94,23.94,23.92,23.93,1600.0
2007-07-16 11:20:00,23.93,23.93,23.93,23.93,3200.0,23.93,23.93,23.93,23.93,3200.0
2007-07-16 11:25:00,23.93,23.98,23.93,23.98,3600.0,23.93,23.98,23.93,23.98,3600.0
2007-07-16 11:30:00,23.98,24.0,23.98,24.0,2400.0,23.98,24.0,23.98,24.0,2400.0
2007-07-16 11:35:00,24.0,24.0,24.0,24.0,800.0,24.0,24.0,24.0,24.0,800.0
2007-07-16 11:40:00,24.0,24.0,24.0,24.0,1200.0,24.0,24.0,24.0,24.0,1200.0
2007-07-16 11:45:00,23.99,23.99,23.99,23.99,4800.0,23.99,23.99,23.99,23.99,4800.0
2007-07-16 11:50:00,23.99,23.99,23.99,23.99,0.0,23.99,23.99,23.99,23.99,0.0
2007-07-16 11:55:00,23.99,23.99,23.99,23.99,800.0,23.99,23.99,23.99,23.99,800.0
2007-07-16 12:00:00,23.99,23.99,23.99,23.99,4800.0,23.99,23.99,23.99,23.99,4800.0
2007-07-16 12:05:00,23.99,24.0,23.99,23.99,7600.0,23.99,24.0,23.99,23.99,7600.0
2007-07-16 12:10:00,23.99,23.99,23.98,23.98,5200.0,23.99,23.99,23.98,23.98,5200.0
2007-07-16 12:15:00,23.98,23.98,23.97,23.98,5600.0,23.98,23.98,23.97,23.98,5600.0
2007-07-16 12:20:00,23.98,23.98,23.98,23.98,800.0,23.98,23.98,23.98,23.98,800.0
2007-07-16 12:25:00,23.98,23.98,23.98,23.98,2000.0,23.98,23.98,23.98,23.98,2000.0
2007-07-16 12:30:00,23.98,23.98,23.98,23.98,0.0,23.98,23.98,23.98,23.98,0.0
2007-07-16 12:35:00,24.0,24.0,24.0,24.0,400.0,24.0,24.0,24.0,24.0,400.0
2007-07-16 12:40:00,24.0,24.0,24.0,24.0,400.0,24.0,24.0,24.0,24.0,400.0
2007-07-16 12:45:00,24.01,24.01,24.0,24.0,800.0,24.01,24.01,24.0,24.0,800.0
2007-07-16 12:50:00,24.0,24.0,24.0,24.0,800.0,24.0,24.0,24.0,24.0,800.0
2007-07-16 12:55:00,24.0,24.0,24.0,24.0,0.0,24.0,24.0,24.0,24.0,0.0
2007-07-16 13:00:00,23.99,23.99,23.99,23.99,1200.0,23.99,23.99,23.99,23.99,1200.0
2007-07-16 13:05:00,23.98,23.98,23.95,23.95,2000.0,23.98,23.98,23.95,23.95,2000.0
2007-07-16 13:10:00,23.96,23.96,23.95,23.95,2000.0,23.96,23.96,23.95,23.95,2000.0
2007-07-16 13:15:00,23.95,23.97,23.95,23.96,4800.0,23.95,23.97,23.95,23.96,4800.0
2007-07-16 13:20:00,23.98,23.98,23.96,23.96,1200.0,23.98,23.98,23.96,23.96,1200.0
2007-07-16 13:25:00,23.97,23.97,23.97,23.97,1200.0,23.97,23.97,23.97,23.97,1200.0
2007-07-16 13:30:00,23.97,23.97,23.96,23.96,4400.0,23.97,23.97,23.96,23.96,4400.0
2007-07-16 13:35:00,23.96,23.96,23.96,23.96,400.0,23.96,23.96,23.96,23.96,400.0
2007-07-16 13:40:00,23.97,23.97,23.97,23.97,800.0,23.97,23.97,23.97,23.97,800.0
2007-07-16 13:45:00,23.97,23.97,23.96,23.96,1600.0,23.97,23.97,23.96,23.96,1600.0
2007-07-16 13:50:00,23.97,23.97,23.97,23.97,400.0,23.97,23.97,23.97,23.97,400.0
2007-07-16 13:55:00,23.96,23.96,23.96,23.96,2000.0,23.96,23.96,23.96,23.96,2000.0
2007-07-16 14:00:00,23.96,23.96,23.96,23.96,400.0,23.96,23.96,23.96,23.96,400.0
2007-07-16 14:05:00,23.94,23.95,23.94,23.95,2400.0,23.94,23.95,23.94,23.95,2400.0
2007-07-16 14:10:00,23.95,23.98,23.94,23.98,2400.0,23.95,23.98,23.94,23.98,2400.0
2007-07-16 14:15:00,23.96,23.96,23.94,23.94,4400.0,23.96,23.96,23.94,23.94,4400.0
2007-07-16 14:20:00,23.94,23.95,23.94,23.95,800.0,23.94,23.95,23.94,23.95,800.0
2007-07-16 14:25:00,23.95,23.95,23.95,23.95,0.0,23.95,23.95,23.95,23.95,0.0
2007-07-16 14:30:00,23.96,23.97,23.95,23.97,5200.0,23.96,23.97,23.95,23.97,5200.0
2007-07-16 14:35:00,23.96,23.96,23.95,23.95,3200.0,23.96,23.96,23.95,23.95,3200.0
2007-07-16 14:40:00,23.93,23.93,23.93,23.93,1200.0,23.93,23.93,23.93,23.93,1200.0
2007-07-16 14:45:00,23.93,23.93,23.93,23.93,800.0,23.93,23.93,23.93,23.93,800.0
2007-07-16 14:50:00,23.93,23.93,23.93,23.93,1600.0,23.93,23.93,23.93,23.93,1600.0
2007-07-16 14:55:00,23.93,23.93,23.93,23.93,1200.0,23.93,23.93,23.93,23.93,1200.0
2007-07-16 15:00:00,23.93,23.94,23.93,23.93,2800.0,23.93,23.94,23.93,23.93,2800.0
2007-07-16 15:05:00,23.93,23.93,23.92,23.92,5600.0,23.93,23.93,23.92,23.92,5600.0
2007-07-16 15:10:00,23.91,23.92,23.91,23.91,2800.0,23.91,23.92,23.91,23.91,2800.0
2007-07-16 15:15:00,23.91,23.91,23.9,23.9,3200.0,23.91,23.91,23.9,23.9,3200.0
2007-07-16 15:20:00,23.9,23.91,23.9,23.91,3200.0,23.9,23.91,23.9,23.91,3200.0
2007-07-16 15:25:00,23.91,23.91,23.9,23.9,3200.0,23.91,23.91,23.9,23.9,3200.0
2007-07-16 15:30:00,23.9,23.91,23.9,23.91,6000.0,23.9,23.91,23.9,23.91,6000.0
2007-07-16 15:35:00,23.91,23.91,23.88,23.89,4400.0,23.91,23.91,23.88,23.89,4400.0
2007-07-16 15:40:00,23.89,23.9,23.84,23.84,14800.0,23.89,23.9,23.84,23.84,14800.0
2007-07-16 15:45:00,23.84,23.85,23.81,23.82,13600.0,23.84,23.85,23.81,23.82,13600.0
2007-07-16 15:50:00,23.83,23.87,23.83,23.87,4800.0,23.83,23.87,23.83,23.87,4800.0
2007-07-16 15:55:00,23.86,23.86,23.84,23.85,11200.0,23.86,23.86,23.84,23.85,11200.0
2007-07-17 09:30:00,23.78,23.85,23.77,23.84,6400.0,23.78,23.85,23.77,23.84,6400.0
2007-07-17 09:35:00,23.84,23.84,23.77,23.8,4800.0,23.84,23.84,23.77,23.8,4800.0
2007-07-17 09:40:00,23.83,23.83,23.79,23.81,9200.0,23.83,23.83,23.79,23.81,9200.0
2007-07-17 09:45:00,23.81,23.89,23.81,23.86,14800.0,23.81,23.89,23.81,23.86,14800.0
2007-07-17 09:50:00,23.86,23.96,23.86,23.96,4400.0,23.86,23.96,23.86,23.96,4400.0
2007-07-17 09:55:00,23.96,23.96,23.93,23.94,8400.0,23.96,23.96,23.93,23.94,8400.0
2007-07-17 10:00:00,23.93,23.97,23.93,23.97,5600.0,23.93,23.97,23.93,23.97,5600.0
2007-07-17 10:05:00,23.95,23.97,23.94,23.96,7200.0,23.95,23.97,23.94,23.96,7200.0
2007-07-17 10:10:00,23.97,24.0,23.97,23.98,3600.0,23.97,24.0,23.97,23.98,3600.0
2007-07-17 10:15:00,23.99,24.02,23.98,24.02,2000.0,23.99,24.02,23.98,24.02,2000.0
2007-07-17 10:20:00,24.03,24.03,24.0,24.0,2400.0,24.03,24.03,24.0,24.0,2400.0
2007-07-17 10:25:00,24.01,24.04,24.01,24.01,3200.0,24.01,24.04,24.01,24.01,3200.0
2007-07-17 10:30:00,24.02,24.02,23.97,23.97,6000.0,24.02,24.02,23.97,23.97,6000.0
2007-07-17 10:35:00,23.98,23.98,23.98,23.98,2000.0,23.98,23.98,23.98,23.98,2000.0
2007-07-17 10:40:00,23.96,23.98,23.94,23.95,8000.0,23.96,23.98,23.94,23.95,8000.0
2007-07-17 10:45:00,23.95,23.97,23.95,23.97,3200.0,23.95,23.97,23.95,23.97,3200.0
2007-07-17 10:50:00,23.97,23.97,23.96,23.96,4800.0,23.97,23.97,23.96,23.96,4800.0
2007-07-17 10:55:00,23.97,23.99,23.97,23.98,6000.0,23.97,23.99,23.97,23.98,6000.0
2007-07-17 11:00:00,23.98,24.0,23.98,24.0,8400.0,23.98,24.0,23.98,24.0,8400.0
2007-07-17 11:05:00,24.02,24.07,24.01,24.07,7600.0,24.02,24.07,24.01,24.07,7600.0
2007-07-17 11:10:00,24.06,24.07,24.06,24.06,11200.0,24.06,24.07,24.06,24.06,11200.0
2007-07-17 11:15:00,24.05,24.06,24.04,24.04,4400.0,24.05,24.06,24.04,24.04,4400.0
2007-07-17 11:20:00,24.05,24.05,24.02,24.02,7600.0,24.05,24.05,24.02,24.02,7600.0
2007-07-17 11:25:00,24.03,24.04,24.02,24.02,2000.0,24.03,24.04,24.02,24.02,2000.0
2007-07-17 11:30:00,24.02,24.02,24.02,24.02,0.0,24.02,24.02,24.02,24.02,0.0
2007-07-17 11:35:00,24.03,24.06,24.03,24.06,2000.0,24.03,24.06,24.03,24.06,2000.0
2007-07-17 11:40:00,24.07,24.08,24.05,24.08,9200.0,24.07,24.08,24.05,24.08,9200.0
2007-07-17 11:45:00,24.06,24.11,24.06,24.11,5600.0,24.06,24.11,24.06,24.11,5600.0
2007-07-17 11:50:00,24.11,24.11,24.09,24.09,1600.0,24.11,24.11,24.09,24.09,1600.0
2007-07-17 11:55:00,24.11,24.11,24.1,24.1,1600.0,24.11,24.11,24.1,24.1,1600.0
2007-07-17 12:00:00,24.11,24.12,24.06,24.07,12000.0,24.11,24.12,24.06,24.07,12000.0
2007-07-17 12:05:00,24.08,24.08,24.05,24.05,2800.0,24.08,24.08,24.05,24.05,2800.0
2007-07-17 12:10:00,24.05,24.05,24.0,24.0,12000.0,24.05,24.05,24.0,24.0,12000.0
2007-07-17 12:15:00,24.0,24.02,24.0,24.02,2000.0,24.0,24.02,24.0,24.02,2000.0
2007-07-17 12:20:00,24.02,24.02,24.01,24.01,2000.0,24.02,24.02,24.01,24.01,2000.0
2007-07-17 12:25:00,24.0,24.0,24.0,24.0,800.0,24.0,24.0,24.0,24.0,800.0
2007-07-17 12:30:00,23.99,23.99,23.97,23.97,3600.0,23.99,23.99,23.97,23.97,3600.0
2007-07-17 12:35:00,23.97,23.97,23.96,23.97,4400.0,23.97,23.97,23.96,23.97,4400.0
2007-07-17 12:40:00,23.95,23.97,23.95,23.96,2800.0,23.95,23.97,23.95,23.96,2800.0
2007-07-17 12:45:00,23.94,23.94,23.93,23.93,2000.0,23.94,23.94,23.93,23.93,2000.0
2007-07-17 12:50:00,23.93,23.93,23.93,23.93,1200.0,23.93,23.93,23.93,23.93,1200.0
2007-07-17 12:55:00,23.96,23.96,23.96,23.96,400.0,23.96,23.96,23.96,23.96,400.0
2007-07-17 13:00:00,23.95,23.97,23.95,23.97,2000.0,23.95,23.97,23.95,23.97,2000.0
2007-07-17 13:05:00,23.97,23.97,23.97,23.97,0.0,23.97,23.97,23.97,23.97,0.0
2007-07-17 13:10:00,23.97,23.97,23.97,23.97,800.0,23.97,23.97,23.97,23.97,800.0
2007-07-17 13:15:00,23.97,23.97,23.97,23.97,0.0,23.97,23.97,23.97,23.97,0.0
2007-07-17 13:20:00,23.99,24.0,23.98,24.0,2000.0,23.99,24.0,23.98,24.0,2000.0
2007-07-17 13:25:00,24.0,24.0,24.0,24.0,0.0,24.0,24.0,24.0,24.0,0.0
2007-07-17 13:30:00,24.0,24.0,24.0,24.0,0.0,24.0,24.0,24.0,24.0,0.0
2007-07-17 13:35:00,24.0,24.06,24.0,24.06,14000.0,24.0,24.06,24.0,24.06,14000.0
2007-07-17 13:40:00,24.06,24.06,24.0,24.03,11200.0,24.06,24.06,24.0,24.03,11200.0
2007-07-17 13:45:00,24.03,24.05,24.02,24.03,10800.0,24.03,24.05,24.02,24.03,10800.0
2007-07-17 13:50:00,24.03,24.06,24.01,24.01,10800.0,24.03,24.06,24.01,24.01,10800.0
2007-07-17 13:55:00,23.99,23.99,23.98,23.99,1200.0,23.99,23.99,23.98,23.99,1200.0
2007-07-17 14:00:00,24.0,24.0,24.0,24.0,400.0,24.0,24.0,24.0,24.0,400.0
2007-07-17 14:05:00,24.0,24.0,24.0,24.0,800.0,24.0,24.0,24.0,24.0,800.0
2007-07-17 14:10:00,23.99,23.99,23.99,23.99,4000.0,23.99,23.99,23.99,23.99,4000.0
2007-07-17 14:15:00,23.99,23.99,23.99,23.99,0.0,23.99,23.99,23.99,23.99,0.0
2007-07-17 14:20:00,24.0,24.0,24.0,24.0,400.0,24.0,24.0,24.0,24.0,400.0
2007-07-17 14:25:00,24.01,24.01,24.0,24.01,1600.0,24.01,24.01,24.0,24.01,1600.0
2007-07-17 14:30:00,24.01,24.02,24.01,24.02,5200.0,24.01,24.02,24.01,24.02,5200.0
2007-07-17 14:35:00,24.03,24.03,23.98,23.98,4400.0,24.03,24.03,23.98,23.98,4400.0
2007-07-17 14:40:00,23.97,23.97,23.93,23.93,2800.0,23.97,23.97,23.93,23.93,2800.0
2007-07-17 14:45:00,23.95,23.96,23.93,23.93,1600.0,23.95,23.96,23.93,23.93,1600.0
2007-07-17 14:50:00,23.93,23.95,23.93,23.95,1600.0,23.93,23.95,23.93,23.95,1600.0
2007-07-17 14:55:00,23.94,23.95,23.94,23.95,1600.0,23.94,23.95,23.94,23.95,1600.0
2007-07-17 15:00:00,23.94,23.95,23.92,23.93,5600.0,23.94,23.95,23.92,23.93,5600.0
2007-07-17 15:05:00,23.92,23.92,23.9,23.91,5200.0,23.92,23.92,23.9,23.91,5200.0
2007-07-17 15:10:00,23.9,23.92,23.9,23.92,3600.0,23.9,23.92,23.9,23.92,3600.0
2007-07-17 15:15:00,23.91,23.93,23.91,23.93,2400.0,23.91,23.93,23.91,23.93,2400.0
2007-07-17 15:20:00,23.91,23.91,23.84,23.84,6000.0,23.91,23.91,23.84,23.84,6000.0
2007-07-17 15:25:00,23.84,23.92,23.83,23.92,10400.0,23.84,23.92,23.83,23.92,10400.0
2007-07-17 15:30:00,23.9,23.9,23.86,23.88,3600.0,23.9,23.9,23.86,23.88,3600.0
2007-07-17 15:35:00,23.89,23.89,23.88,23.89,4800.0,23.89,23.89,23.88,23.89,4800.0
2007-07-17 15:40:00,23.88,23.88,23.84,23.88,7200.0,23.88,23.88,23.84,23.88,7200.0
2007-07-17 15:45:00,23.88,23.9,23.87,23.88,8800.0,23.88,23.9,23.87,23.88,8800.0
2007-07-17 15:50:00,23.88,23.89,23.87,23.88,13600.0,23.88,23.89,23.87,23.88,13600.0
2007-07-17 15:55:00,23.88,23.89,23.88,23.88,7600.0,23.88,23.89,23.88,23.88,7600.0
2007-07-18 09:30:00,23.86,23.92,23.86,23.87,34000.0,23.86,23.92,23.86,23.87,34000.0
2007-07-18 09:35:00,23.86,23.88,23.85,23.85,22400.0,23.86,23.88,23.85,23.85,22400.0
2007-07-18 09:40:00,23.87,23.88,23.84,23.88,9200.0,23.87,23.88,23.84,23.88,9200.0
2007-07-18 09:45:00,23.9,23.95,23.9,23.95,21200.0,23.9,23.95,23.9,23.95,21200.0
2007-07-18 09:50:00,23.91,23.96,23.9,23.93,9600.0,23.91,23.96,23.9,23.93,9600.0
2007-07-18 09:55:00,23.93,23.93,23.9,23.91,2800.0,23.93,23.93,23.9,23.91,2800.0
2007-07-18 10:00:00,23.92,23.92,23.9,23.9,6800.0,23.92,23.92,23.9,23.9,6800.0
2007-07-18 10:05:00,23.93,23.95,23.9,23.91,6400.0,23.93,23.95,23.9,23.91,6400.0
2007-07-18 10:10:00,23.91,23.91,23.89,23.89,1200.0,23.91,23.91,23.89,23.89,1200.0
2007-07-18 10:15:00,23.89,23.9,23.89,23.9,1600.0,23.89,23.9,23.89,23.9,1600.0
2007-07-18 10:20:00,23.9,23.92,23.9,23.91,3200.0,23.9,23.92,23.9,23.91,3200.0
2007-07-18 10:25:00,23.91,23.93,23.91,23.93,2800.0,23.91,23.93,23.91,23.93,2800.0
2007-07-18 10:30:00,23.95,23.95,23.92,23.92,1200.0,23.95,23.95,23.92,23.92,1200.0
2007-07-18 10:35:00,23.92,23.94,23.91,23.94,7200.0,23.92,23.94,23.91,23.94,7200.0
2007-07-18 10:40:00,23.94,23.94,23.94,23.94,0.0,23.94,23.94,23.94,23.94,0.0
2007-07-18 10:45:00,23.92,23.92,23.92,23.92,1200.0,23.92,23.92,23.92,23.92,1200.0
2007-07-18 10:50:00,23.93,23.94,23.92,23.93,4400.0,23.93,23.94,23.92,23.93,4400.0
2007-07-18 10:55:00,23.95,23.95,23.93,23.93,1600.0,23.95,23.95,23.93,23.93,1600.0
2007-07-18 11:00:00,23.93,23.93,23.92,23.92,1200.0,23.93,23.93,23.92,23.92,1200.0
2007-07-18 11:05:00,23.92,23.92,23.92,23.92,0.0,23.92,23.92,23.92,23.92,0.0
2007-07-18 11:10:00,23.94,23.94,23.92,23.92,2800.0,23.94,23.94,23.92,23.92,2800.0
2007-07-18 11:15:00,23.92,23.92,23.92,23.92,400.0,23.92,23.92,23.92,23.92,400.0
2007-07-18 11:20:00,23.92,24.0,23.92,24.0,26800.0,23.92,24.0,23.92,24.0,26800.0
2007-07-18 11:25:00,24.0,24.02,23.98,23.99,6800.0,24.0,24.02,23.98,23.99,6800.0
2007-07-18 11:30:00,24.02,24.02,24.0,24.01,1600.0,24.02,24.02,24.0,24.01,1600.0
2007-07-18 11:35:00,24.01,24.02,24.0,24.0,6000.0,24.01,24.02,24.0,24.0,6000.0
2007-07-18 11:40:00,24.0,24.05,24.0,24.0,6000.0,24.0,24.05,24.0,24.0,6000.0
2007-07-18 11:45:00,24.02,24.02,24.02,24.02,400.0,24.02,24.02,24.02,24.02,400.0
2007-07-18 11:50:00,24.0,24.0,24.0,24.0,2000.0,24.0,24.0,24.0,24.0,2000.0
2007-07-18 11:55:00,24.0,24.0,24.0,24.0,800.0,24.0,24.0,24.0,24.0,800.0
2007-07-18 12:00:00,24.0,24.01,24.0,24.0,2000.0,24.0,24.01,24.0,24.0,2000.0
2007-07-18 12:05:00,23.99,24.03,23.98,23.98,13200.0,23.99,24.03,23.98,23.98,13200.0
2007-07-18 12:10:00,23.96,24.02,23.95,24.02,6000.0,23.96,24.02,23.95,24.02,6000.0
2007-07-18 12:15:00,24.02,24.02,24.02,24.02,400.0,24.02,24.02,24.02,24.02,400.0
2007-07-18 12:20:00,24.0,24.0,23.97,23.99,2800.0,24.0,24.0,23.97,23.99,2800.0
2007-07-18 12:25:00,23.99,24.0,23.98,23.98,2400.0,23.99,24.0,23.98,23.98,2400.0
2007-07-18 12:30:00,24.0,24.02,24.0,24.02,1600.0,24.0,24.02,24.0,24.02,1600.0
2007-07-18 12:35:00,24.02,24.02,24.01,24.01,3600.0,24.02,24.02,24.01,24.01,3600.0
2007-07-18 12:40:00,24.0,24.0,24.0,24.0,400.0,24.0,24.0,24.0,24.0,400.0
2007-07-18 12:45:00,24.01,24.02,24.01,24.02,3600.0,24.01,24.02,24.01,24.02,3600.0
2007-07-18 12:50:00,24.03,24.04,24.03,24.04,800.0,24.03,24.04,24.03,24.04,800.0
2007-07-18 12:55:00,24.04,24.09,24.04,24.09,11200.0,24.04,24.09,24.04,24.09,11200.0
2007-07-18 13:00:00,24.09,24.12,24.09,24.11,10400.0,24.09,24.12,24.09,24.11,10400.0
2007-07-18 13:05:00,24.13,24.16,24.12,24.16,5200.0,24.13,24.16,24.12,24.16,5200.0
2007-07-18 13:10:00,24.14,24.14,24.11,24.12,4000.0,24.14,24.14,24.11,24.12,4000.0
2007-07-18 13:15:00,24.13,24.13,24.13,24.13,1600.0,24.13,24.13,24.13,24.13,1600.0
2007-07-18 13:20:00,24.15,24.18,24.15,24.18,2400.0,24.15,24.18,24.15,24.18,2400.0
2007-07-18 13:25:00,24.2,24.2,24.19,24.19,2400.0,24.2,24.2,24.19,24.19,2400.0
2007-07-18 13:30:00,24.19,24.19,24.15,24.16,3200.0,24.19,24.19,24.15,24.16,3200.0
2007-07-18 13:35:00,24.16,24.18,24.15,24.17,6800.0,24.16,24.18,24.15,24.17,6800.0
2007-07-18 13:40:00,24.17,24.2,24.17,24.2,7600.0,24.17,24.2,24.17,24.2,7600.0
2007-07-18 13:45:00,24.19,24.19,24.17,24.17,4800.0,24.19,24.19,24.17,24.17,4800.0
2007-07-18 13:50:00,24.16,24.17,24.13,24.16,10000.0,24.16,24.17,24.13,24.16,10000.0
2007-07-18 13:55:00,24.14,24.17,24.14,24.17,4800.0,24.14,24.17,24.14,24.17,4800.0
2007-07-18 14:00:00,24.16,24.17,24.15,24.15,2800.0,24.16,24.17,24.15,24.15,2800.0
2007-07-18 14:05:00,24.16,24.17,24.16,24.17,12800.0,24.16,24.17,24.16,24.17,12800.0
2007-07-18 14:10:00,24.18,24.22,24.18,24.18,20000.0,24.18,24.22,24.18,24.18,20000.0
2007-07-18 14:15:00,24.16,24.16,24.14,24.14,2400.0,24.16,24.16,24.14,24.14,2400.0
2007-07-18 14:20:00,24.12,24.14,24.09,24.14,9200.0,24.12,24.14,24.09,24.14,9200.0
2007-07-18 14:25:00,24.12,24.13,24.12,24.13,800.0,24.12,24.13,24.12,24.13,800.0
2007-07-18 14:30:00,24.12,24.12,24.1,24.12,1600.0,24.12,24.12,24.1,24.12,1600.0
2007-07-18 14:35:00,24.11,24.11,24.09,24.09,2400.0,24.11,24.11,24.09,24.09,2400.0
2007-07-18 14:40:00,24.09,24.09,24.06,24.06,7200.0,24.09,24.09,24.06,24.06,7200.0
2007-07-18 14:45:00,24.07,24.07,24.05,24.07,8000.0,24.07,24.07,24.05,24.07,8000.0
2007-07-18 14:50:00,24.07,24.07,24.07,24.07,1200.0,24.07,24.07,24.07,24.07,1200.0
2007-07-18 14:55:00,24.05,24.08,24.05,24.07,4800.0,24.05,24.08,24.05,24.07,4800.0
2007-07-18 15:00:00,24.05,24.05,24.01,24.02,3600.0,24.05,24.05,24.01,24.02,3600.0
2007-07-18 15:05:00,24.03,24.04,23.99,24.0,14400.0,24.03,24.04,23.99,24.0,14400.0
2007-07-18 15:10:00,24.0,24.01,24.0,24.0,8400.0,24.0,24.01,24.0,24.0,8400.0
2007-07-18 15:15:00,24.0,24.05,24.0,24.01,14800.0,24.0,24.05,24.0,24.01,14800.0
2007-07-18 15:20:00,24.0,24.04,24.0,24.04,6400.0,24.0,24.04,24.0,24.04,6400.0
2007-07-18 15:25:00,24.04,24.06,24.04,24.06,13600.0,24.04,24.06,24.04,24.06,13600.0
2007-07-18 15:30:00,24.06,24.06,24.06,24.06,6400.0,24.06,24.06,24.06,24.06,6400.0
2007-07-18 15:35:00,24.07,24.13,24.07,24.12,9200.0,24.07,24.13,24.07,24.12,9200.0
2007-07-18 15:40:00,24.11,24.13,24.11,24.11,4000.0,24.11,24.13,24.11,24.11,4000.0
2007-07-18 15:45:00,24.1,24.12,24.1,24.12,4000.0,24.1,24.12,24.1,24.12,4000.0
2007-07-18 15:50:00,24.11,24.16,24.11,24.11,21200.0,24.11,24.16,24.11,24.11,21200.0
2007-07-18 15:55:00,24.11,24.12,24.06,24.12,18800.0,24.11,24.12,24.06,24.12,18800.0
2007-07-19 09:30:00,24.13,24.21,24.03,24.11,12800.0,24.13,24.21,24.03,24.11,12800.0
2007-07-19 09:35:00,24.06,24.13,24.06,24.09,5200.0,24.06,24.13,24.06,24.09,5200.0
2007-07-19 09:40:00,24.13,24.13,24.12,24.13,4800.0,24.13,24.13,24.12,24.13,4800.0
2007-07-19 09:45:00,24.08,24.08,24.06,24.06,4400.0,24.08,24.08,24.06,24.06,4400.0
2007-07-19 09:50:00,24.03,24.03,23.98,24.02,7200.0,24.03,24.03,23.98,24.02,7200.0
2007-07-19 09:55:00,23.99,23.99,23.98,23.98,1600.0,23.99,23.99,23.98,23.98,1600.0
2007-07-19 10:00:00,23.99,24.0,23.98,24.0,6400.0,23.99,24.0,23.98,24.0,6400.0
2007-07-19 10:05:00,24.0,24.05,24.0,24.05,3600.0,24.0,24.05,24.0,24.05,3600.0
2007-07-19 10:10:00,24.05,24.06,24.05,24.06,2800.0,24.05,24.06,24.05,24.06,2800.0
2007-07-19 10:15:00,24.04,24.07,24.04,24.06,4400.0,24.04,24.07,24.04,24.06,4400.0
2007-07-19 10:20:00,24.05,24.05,24.03,24.05,9600.0,24.05,24.05,24.03,24.05,9600.0
2007-07-19 10:25:00,24.04,24.09,24.03,24.09,8800.0,24.04,24.09,24.03,24.09,8800.0
2007-07-19 10:30:00,24.1,24.18,24.1,24.13,9600.0,24.1,24.18,24.1,24.13,9600.0
2007-07-19 10:35:00,24.12,24.15,24.11,24.11,7600.0,24.12,24.15,24.11,24.11,7600.0
2007-07-19 10:40:00,24.12,24.12,24.11,24.11,2000.0,24.12,24.12,24.11,24.11,2000.0
2007-07-19 10:45:00,24.11,24.11,24.11,24.11,1600.0,24.11,24.11,24.11,24.11,1600.0
2007-07-19 10:50:00,24.11,24.14,24.11,24.12,10400.0,24.11,24.14,24.11,24.12,10400.0
2007-07-19 10:55:00,24.12,24.12,24.12,24.12,400.0,24.12,24.12,24.12,24.12,400.0
2007-07-19 11:00:00,24.1,24.12,24.1,24.12,800.0,24.1,24.12,24.1,24.12,800.0
2007-07-19 11:05:00,24.1,24.13,24.1,24.13,5600.0,24.1,24.13,24.1,24.13,5600.0
2007-07-19 11:10:00,24.13,24.13,24.13,24.13,0.0,24.13,24.13,24.13,24.13,0.0
2007-07-19 11:15:00,24.13,24.18,24.13,24.18,14000.0,24.13,24.18,24.13,24.18,14000.0
2007-07-19 11:20:00,24.18,24.18,24.18,24.18,0.0,24.18,24.18,24.18,24.18,0.0
2007-07-19 11:25:00,24.15,24.16,24.15,24.16,2800.0,24.15,24.16,24.15,24.16,2800.0
2007-07-19 11:30:00,24.17,24.19,24.16,24.19,7600.0,24.17,24.19,24.16,24.19,7600.0
2007-07-19 11:35:00,24.2,24.2,24.18,24.18,800.0,24.2,24.2,24.18,24.18,800.0
2007-07-19 11:40:00,24.17,24.17,24.17,24.17,9200.0,24.17,24.17,24.17,24.17,9200.0
2007-07-19 11:45:00,24.17,24.17,24.14,24.14,4800.0,24.17,24.17,24.14,24.14,4800.0
2007-07-19 11:50:00,24.14,24.14,24.14,24.14,0.0,24.14,24.14,24.14,24.14,0.0
2007-07-19 11:55:00,24.14,24.15,24.12,24.12,3200.0,24.14,24.15,24.12,24.12,3200.0
2007-07-19 12:00:00,24.11,24.11,24.11,24.11,800.0,24.11,24.11,24.11,24.11,800.0
2007-07-19 12:05:00,24.11,24.12,24.11,24.12,4000.0,24.11,24.12,24.11,24.12,4000.0
2007-07-19 12:10:00,24.16,24.16,24.16,24.16,8800.0,24.16,24.16,24.16,24.16,8800.0
2007-07-19 12:15:00,24.15,24.15,24.15,24.15,800.0,24.15,24.15,24.15,24.15,800.0
2007-07-19 12:20:00,24.14,24.14,24.13,24.13,800.0,24.14,24.14,24.13,24.13,800.0
2007-07-19 12:25:00,24.13,24.13,24.13,24.13,1600.0,24.13,24.13,24.13,24.13,1600.0
2007-07-19 12:30:00,24.13,24.13,24.13,24.13,800.0,24.13,24.13,24.13,24.13,800.0
2007-07-19 12:35:00,24.14,24.14,24.13,24.13,1200.0,24.14,24.14,24.13,24.13,1200.0
2007-07-19 12:40:00,24.13,24.13,24.12,24.13,2800.0,24.13,24.13,24.12,24.13,2800.0
2007-07-19 12:45:00,24.1,24.1,24.1,24.1,400.0,24.1,24.1,24.1,24.1,400.0
2007-07-19 12:50:00,24.11,24.12,24.11,24.11,2000.0,24.11,24.12,24.11,24.11,2000.0
2007-07-19 12:55:00,24.12,24.13,24.12,24.12,3600.0,24.12,24.13,24.12,24.12,3600.0
2007-07-19 13:00:00,24.14,24.15,24.14,24.14,1600.0,24.14,24.15,24.14,24.14,1600.0
2007-07-19 13:05:00,24.14,24.14,24.14,24.14,0.0,24.14,24.14,24.14,24.14,0.0
2007-07-19 13:10:00,24.16,24.18,24.16,24.18,14400.0,24.16,24.18,24.16,24.18,14400.0
2007-07-19 13:15:00,24.18,24.23,24.18,24.21,7200.0,24.18,24.23,24.18,24.21,7200.0
2007-07-19 13:20:00,24.23,24.23,24.19,24.19,3200.0,24.23,24.23,24.19,24.19,3200.0
2007-07-19 13:25:00,24.19,24.19,24.18,24.18,24800.0,24.19,24.19,24.18,24.18,24800.0
2007-07-19 13:30:00,24.16,24.18,24.16,24.18,3200.0,24.16,24.18,24.16,24.18,3200.0
2007-07-19 13:35:00,24.19,24.2,24.19,24.2,3200.0,24.19,24.2,24.19,24.2,3200.0
2007-07-19 13:40:00,24.21,24.21,24.21,24.21,1600.0,24.21,24.21,24.21,24.21,1600.0
2007-07-19 13:45:00,24.22,24.23,24.22,24.23,2000.0,24.22,24.23,24.22,24.23,2000.0
2007-07-19 13:50:00,24.22,24.24,24.22,24.24,5600.0,24.22,24.24,24.22,24.24,5600.0
2007-07-19 13:55:00,24.22,24.23,24.22,24.23,1200.0,24.22,24.23,24.22,24.23,1200.0
2007-07-19 14:00:00,24.22,24.23,24.22,24.22,5200.0,24.22,24.23,24.22,24.22,5200.0
2007-07-19 14:05:00,24.23,24.24,24.23,24.24,5200.0,24.23,24.24,24.23,24.24,5200.0
2007-07-19 14:10:00,24.24,24.24,24.22,24.22,10800.0,24.24,24.24,24.22,24.22,10800.0
2007-07-19 14:15:00,24.21,24.23,24.21,24.23,1200.0,24.21,24.23,24.21,24.23,1200.0
2007-07-19 14:20:00,24.24,24.24,24.23,24.23,2400.0,24.24,24.24,24.23,24.23,2400.0
2007-07-19 14:25:00,24.24,24.28,24.24,24.25,24800.0,24.24,24.28,24.24,24.25,24800.0
2007-07-19 14:30:00,24.27,24.32,24.26,24.31,6800.0,24.27,24.32,24.26,24.31,6800.0
2007-07-19 14:35:00,24.31,24.31,24.3,24.3,1600.0,24.31,24.31,24.3,24.3,1600.0
2007-07-19 14:40:00,24.31,24.33,24.31,24.33,2400.0,24.31,24.33,24.31,24.33,2400.0
2007-07-19 14:45:00,24.33,24.34,24.3,24.31,10400.0,24.33,24.34,24.3,24.31,10400.0
2007-07-19 14:50:00,24.3,24.31,24.3,24.31,3200.0,24.3,24.31,24.3,24.31,3200.0
2007-07-19 14:55:00,24.31,24.31,24.3,24.3,8400.0,24.31,24.31,24.3,24.3,8400.0
2007-07-19 15:00:00,24.27,24.27,24.25,24.26,4800.0,24.27,24.27,24.25,24.26,4800.0
2007-07-19 15:05:00,24.25,24.27,24.24,24.26,8000.0,24.25,24.27,24.24,24.26,8000.0
2007-07-19 15:10:00,24.25,24.26,24.25,24.26,4400.0,24.25,24.26,24.25,24.26,4400.0
2007-07-19 15:15:00,24.28,24.28,24.25,24.25,6800.0,24.28,24.28,24.25,24.25,6800.0
2007-07-19 15:20:00,24.23,24.25,24.23,24.25,6400.0,24.23,24.25,24.23,24.25,6400.0
2007-07-19 15:25:00,24.25,24.25,24.24,24.24,8000.0,24.25,24.25,24.24,24.24,8000.0
2007-07-19 15:30:00,24.25,24.25,24.25,24.25,400.0,24.25,24.25,24.25,24.25,400.0
2007-07-19 15:35:00,24.24,24.25,24.24,24.25,14000.0,24.24,24.25,24.24,24.25,14000.0
2007-07-19 15:40:00,24.25,24.25,24.25,24.25,8000.0,24.25,24.25,24.25,24.25,8000.0
2007-07-19 15:45:00,24.25,24.25,24.22,24.25,12400.0,24.25,24.25,24.22,24.25,12400.0
2007-07-19 15:50:00,24.25,24.31,24.25,24.3,15200.0,24.25,24.31,24.25,24.3,15200.0
2007-07-19 15:55:00,24.29,24.29,24.24,24.24,15600.0,24.29,24.29,24.24,24.24,15600.0
2007-07-20 09:30:00,24.15,24.21,24.15,24.21,4400.0,24.15,24.21,24.15,24.21,4400.0
2007-07-20 09:35:00,24.15,24.2,24.15,24.15,2000.0,24.15,24.2,24.15,24.15,2000.0
2007-07-20 09:40:00,24.15,24.15,24.01,24.01,7200.0,24.15,24.15,24.01,24.01,7200.0
2007-07-20 09:45:00,24.01,24.07,24.01,24.06,8400.0,24.01,24.07,24.01,24.06,8400.0
2007-07-20 09:50:00,24.07,24.08,24.05,24.05,4000.0,24.07,24.08,24.05,24.05,4000.0
2007-07-20 09:55:00,24.04,24.04,24.03,24.03,3200.0,24.04,24.04,24.03,24.03,3200.0
2007-07-20 10:00:00,24.02,24.04,24.02,24.03,14400.0,24.02,24.04,24.02,24.03,14400.0
2007-07-20 10:05:00,24.03,24.04,24.02,24.04,8000.0,24.03,24.04,24.02,24.04,8000.0
2007-07-20 10:10:00,24.03,24.08,24.02,24.04,8000.0,24.03,24.08,24.02,24.04,8000.0
2007-07-20 10:15:00,24.02,24.07,24.02,24.02,9200.0,24.02,24.07,24.02,24.02,9200.0
2007-07-20 10:20:00,24.04,24.05,24.04,24.04,4800.0,24.04,24.05,24.04,24.04,4800.0
2007-07-20 10:25:00,24.03,24.06,24.03,24.05,3600.0,24.03,24.06,24.03,24.05,3600.0
2007-07-20 10:30:00,24.04,24.04,24.02,24.02,43600.0,24.04,24.04,24.02,24.02,43600.0
2007-07-20 10:35:00,24.04,24.04,24.01,24.03,5200.0,24.04,24.04,24.01,24.03,5200.0
2007-07-20 10:40:00,24.03,24.04,24.03,24.04,4000.0,24.03,24.04,24.03,24.04,4000.0
2007-07-20 10:45:00,24.04,24.05,24.04,24.05,4000.0,24.04,24.05,24.04,24.05,4000.0
2007-07-20 10:50:00,24.05,24.06,24.04,24.05,13200.0,24.05,24.06,24.04,24.05,13200.0
2007-07-20 10:55:00,24.05,24.06,24.05,24.06,2400.0,24.05,24.06,24.05,24.06,2400.0
2007-07-20 11:00:00,24.06,24.06,24.06,24.06,800.0,24.06,24.06,24.06,24.06,800.0
2007-07-20 11:05:00,24.07,24.08,24.05,24.08,2800.0,24.07,24.08,24.05,24.08,2800.0
2007-07-20 11:10:00,24.08,24.14,24.08,24.14,11200.0,24.08,24.14,24.08,24.14,11200.0
2007-07-20 11:15:00,24.14,24.15,24.13,24.13,11600.0,24.14,24.15,24.13,24.13,11600.0
2007-07-20 11:20:00,24.12,24.14,24.11,24.11,24000.0,24.12,24.14,24.11,24.11,24000.0
2007-07-20 11:25:00,24.13,24.17,24.13,24.17,13200.0,24.13,24.17,24.13,24.17,13200.0
2007-07-20 11:30:00,24.18,24.18,24.15,24.16,6400.0,24.18,24.18,24.15,24.16,6400.0
2007-07-20 11:35:00,24.16,24.17,24.16,24.16,2800.0,24.16,24.17,24.16,24.16,2800.0
2007-07-20 11:40:00,24.17,24.19,24.16,24.18,6800.0,24.17,24.19,24.16,24.18,6800.0
2007-07-20 11:45:00,24.17,24.18,24.17,24.17,4000.0,24.17,24.18,24.17,24.17,4000.0
2007-07-20 11:50:00,24.18,24.21,24.18,24.18,7200.0,24.18,24.21,24.18,24.18,7200.0
2007-07-20 11:55:00,24.17,24.17,24.16,24.17,9600.0,24.17,24.17,24.16,24.17,9600.0
2007-07-20 12:00:00,24.2,24.2,24.16,24.16,4000.0,24.2,24.2,24.16,24.16,4000.0
2007-07-20 12:05:00,24.16,24.24,24.16,24.24,8000.0,24.16,24.24,24.16,24.24,8000.0
2007-07-20 12:10:00,24.25,24.34,24.18,24.33,23600.0,24.25,24.34,24.18,24.33,23600.0
2007-07-20 12:15:00,24.33,24.33,24.31,24.31,10000.0,24.33,24.33,24.31,24.31,10000.0
2007-07-20 12:20:00,24.32,24.32,24.31,24.31,28400.0,24.32,24.32,24.31,24.31,28400.0
2007-07-20 12:25:00,24.31,24.32,24.31,24.31,40000.0,24.31,24.32,24.31,24.31,40000.0
2007-07-20 12:30:00,24.31,24.34,24.31,24.34,22400.0,24.31,24.34,24.31,24.34,22400.0
2007-07-20 12:35:00,24.33,24.33,24.32,24.33,22800.0,24.33,24.33,24.32,24.33,22800.0
2007-07-20 12:40:00,24.33,24.36,24.32,24.36,8800.0,24.33,24.36,24.32,24.36,8800.0
2007-07-20 12:45:00,24.35,24.38,24.34,24.37,11600.0,24.35,24.38,24.34,24.37,11600.0
2007-07-20 12:50:00,24.36,24.38,24.36,24.36,5200.0,24.36,24.38,24.36,24.36,5200.0
2007-07-20 12:55:00,24.36,24.41,24.36,24.39,16000.0,24.36,24.41,24.36,24.39,16000.0
2007-07-20 13:00:00,24.37,24.38,24.37,24.38,9600.0,24.37,24.38,24.37,24.38,9600.0
2007-07-20 13:05:00,24.39,24.49,24.39,24.49,35200.0,24.39,24.49,24.39,24.49,35200.0
2007-07-20 13:10:00,24.47,24.52,24.47,24.52,20400.0,24.47,24.52,24.47,24.52,20400.0
2007-07-20 13:15:00,24.52,24.55,24.49,24.53,12800.0,24.52,24.55,24.49,24.53,12800.0
2007-07-20 13:20:00,24.54,24.56,24.53,24.56,9600.0,24.54,24.56,24.53,24.56,9600.0
2007-07-20 13:25:00,24.55,24.55,24.53,24.54,6000.0,24.55,24.55,24.53,24.54,6000.0
2007-07-20 13:30:00,24.54,24.57,24.25,24.56,55600.0,24.54,24.57,24.25,24.56,55600.0
2007-07-20 13:35:00,24.55,24.55,24.51,24.52,7200.0,24.55,24.55,24.51,24.52,7200.0
2007-07-20 13:40:00,24.54,24.57,24.54,24.55,5200.0,24.54,24.57,24.54,24.55,5200.0
2007-07-20 13:45:00,24.56,24.56,24.56,24.56,1600.0,24.56,24.56,24.56,24.56,1600.0
2007-07-20 13:50:00,24.57,24.58,24.56,24.57,9200.0,24.57,24.58,24.56,24.57,9200.0
2007-07-20 13:55:00,24.56,24.6,24.56,24.58,14800.0,24.56,24.6,24.56,24.58,14800.0
2007-07-20 14:00:00,24.6,24.6,24.57,24.57,13200.0,24.6,24.6,24.57,24.57,13200.0
2007-07-20 14:05:00,24.57,24.61,24.57,24.61,9200.0,24.57,24.61,24.57,24.61,9200.0
2007-07-20 14:10:00,24.61,24.63,24.6,24.61,8400.0,24.61,24.63,24.6,24.61,8400.0
2007-07-20 14:15:00,24.61,24.61,24.59,24.59,4400.0,24.61,24.61,24.59,24.59,4400.0
2007-07-20 14:20:00,24.58,24.59,24.58,24.59,12400.0,24.58,24.59,24.58,24.59,12400.0
2007-07-20 14:25:00,24.59,24.59,24.59,24.59,2000.0,24.59,24.59,24.59,24.59,2000.0
2007-07-20 14:30:00,24.58,24.58,24.56,24.57,4000.0,24.58,24.58,24.56,24.57,4000.0
2007-07-20 14:35:00,24.56,24.56,24.56,24.56,3200.0,24.56,24.56,24.56,24.56,3200.0
2007-07-20 14:40:00,24.56,24.58,24.56,24.58,4800.0,24.56,24.58,24.56,24.58,4800.0
2007-07-20 14:45:00,24.57,24.59,24.57,24.58,10400.0,24.57,24.59,24.57,24.58,10400.0
2007-07-20 14:50:00,24.57,24.57,24.55,24.57,4800.0,24.57,24.57,24.55,24.57,4800.0
2007-07-20 14:55:00,24.56,24.56,24.54,24.54,3600.0,24.56,24.56,24.54,24.54,3600.0
2007-07-20 15:00:00,24.54,24.57,24.54,24.55,8000.0,24.54,24.57,24.54,24.55,8000.0
2007-07-20 15:05:00,24.56,24.56,24.55,24.56,16400.0,24.56,24.56,24.55,24.56,16400.0
2007-07-20 15:10:00,24.58,24.58,24.53,24.53,8000.0,24.58,24.58,24.53,24.53,8000.0
2007-07-20 15:15:00,24.52,24.53,24.52,24.53,2000.0,24.52,24.53,24.52,24.53,2000.0
2007-07-20 15:20:00,24.53,24.53,24.52,24.52,4400.0,24.53,24.53,24.52,24.52,4400.0
2007-07-20 15:25:00,24.53,24.53,24.52,24.52,4400.0,24.53,24.53,24.52,24.52,4400.0
2007-07-20 15:30:00,24.53,24.53,24.46,24.46,5200.0,24.53,24.53,24.46,24.46,5200.0
2007-07-20 15:35:00,24.48,24.53,24.46,24.5,10800.0,24.48,24.53,24.46,24.5,10800.0
2007-07-20 15:40:00,24.49,24.51,24.49,24.5,3600.0,24.49,24.51,24.49,24.5,3600.0
2007-07-20 15:45:00,24.5,24.5,24.44,24.45,8800.0,24.5,24.5,24.44,24.45,8800.0
2007-07-20 15:50:00,24.46,24.46,24.4,24.43,18000.0,24.46,24.46,24.4,24.43,18000.0
2007-07-20 15:55:00,24.43,24.43,24.37,24.38,13200.0,24.43,24.43,24.37,24.38,13200.0
2007-07-23 09:30:00,24.38,24.38,24.14,24.14,10800.0,24.38,24.38,24.14,24.14,10800.0
2007-07-23 09:35:00,24.16,24.28,24.13,24.28,12800.0,24.16,24.28,24.13,24.28,12800.0
2007-07-23 09:40:00,24.26,24.28,24.26,24.28,3600.0,24.26,24.28,24.26,24.28,3600.0
2007-07-23 09:45:00,24.29,24.29,24.28,24.28,5200.0,24.29,24.29,24.28,24.28,5200.0
2007-07-23 09:50:00,24.32,24.32,24.3,24.3,4000.0,24.32,24.32,24.3,24.3,4000.0
2007-07-23 09:55:00,24.3,24.32,24.3,24.32,6400.0,24.3,24.32,24.3,24.32,6400.0
2007-07-23 10:00:00,24.31,24.32,24.3,24.3,5600.0,24.31,24.32,24.3,24.3,5600.0
2007-07-23 10:05:00,24.31,24.31,24.3,24.3,4400.0,24.31,24.31,24.3,24.3,4400.0
2007-07-23 10:10:00,24.31,24.32,24.31,24.31,2000.0,24.31,24.32,24.31,24.31,2000.0
2007-07-23 10:15:00,24.29,24.29,24.27,24.28,2000.0,24.29,24.29,24.27,24.28,2000.0
2007-07-23 10:20:00,24.27,24.3,24.27,24.3,2000.0,24.27,24.3,24.27,24.3,2000.0
2007-07-23 10:25:00,24.31,24.33,24.31,24.33,2800.0,24.31,24.33,24.31,24.33,2800.0
2007-07-23 10:30:00,24.31,24.31,24.3,24.3,4800.0,24.31,24.31,24.3,24.3,4800.0
2007-07-23 10:35:00,24.3,24.31,24.3,24.31,1600.0,24.3,24.31,24.3,24.31,1600.0
2007-07-23 10:40:00,24.32,24.32,24.3,24.31,4400.0,24.32,24.32,24.3,24.31,4400.0
2007-07-23 10:45:00,24.31,24.31,24.31,24.31,400.0,24.31,24.31,24.31,24.31,400.0
2007-07-23 10:50:00,24.32,24.34,24.32,24.34,1200.0,24.32,24.34,24.32,24.34,1200.0
2007-07-23 10:55:00,24.33,24.33,24.32,24.32,1600.0,24.33,24.33,24.32,24.32,1600.0
2007-07-23 11:00:00,24.32,24.4,24.32,24.4,11200.0,24.32,24.4,24.32,24.4,11200.0
2007-07-23 11:05:00,24.4,24.47,24.4,24.47,5600.0,24.4,24.47,24.4,24.47,5600.0
2007-07-23 11:10:00,24.46,24.47,24.45,24.46,3600.0,24.46,24.47,24.45,24.46,3600.0
2007-07-23 11:15:00,24.46,24.46,24.45,24.45,2000.0,24.46,24.46,24.45,24.45,2000.0
2007-07-23 11:20:00,24.46,24.47,24.46,24.46,1600.0,24.46,24.47,24.46,24.46,1600.0
2007-07-23 11:25:00,24.46,24.46,24.45,24.45,5200.0,24.46,24.46,24.45,24.45,5200.0
2007-07-23 11:30:00,24.46,24.48,24.45,24.46,4000.0,24.46,24.48,24.45,24.46,4000.0
2007-07-23 11:35:00,24.46,24.48,24.45,24.48,2400.0,24.46,24.48,24.45,24.48,2400.0
2007-07-23 11:40:00,24.48,24.49,24.46,24.47,8000.0,24.48,24.49,24.46,24.47,8000.0
2007-07-23 11:45:00,24.46,24.47,24.45,24.45,6400.0,24.46,24.47,24.45,24.45,6400.0
2007-07-23 11:50:00,24.45,24.46,24.44,24.44,3200.0,24.45,24.46,24.44,24.44,3200.0
2007-07-23 11:55:00,24.41,24.41,24.41,24.41,400.0,24.41,24.41,24.41,24.41,400.0
2007-07-23 12:00:00,24.41,24.41,24.41,24.41,0.0,24.41,24.41,24.41,24.41,0.0
2007-07-23 12:05:00,24.42,24.43,24.41,24.42,3600.0,24.42,24.43,24.41,24.42,3600.0
2007-07-23 12:10:00,24.41,24.42,24.41,24.42,800.0,24.41,24.42,24.41,24.42,800.0
2007-07-23 12:15:00,24.41,24.41,24.41,24.41,800.0,24.41,24.41,24.41,24.41,800.0
2007-07-23 12:20:00,24.42,24.42,24.38,24.38,4400.0,24.42,24.42,24.38,24.38,4400.0
2007-07-23 12:25:00,24.39,24.39,24.38,24.38,2400.0,24.39,24.39,24.38,24.38,2400.0
2007-07-23 12:30:00,24.38,24.39,24.38,24.39,800.0,24.38,24.39,24.38,24.39,800.0
2007-07-23 12:35:00,24.38,24.38,24.38,24.38,1600.0,24.38,24.38,24.38,24.38,1600.0
2007-07-23 12:40:00,24.38,24.4,24.38,24.39,5200.0,24.38,24.4,24.38,24.39,5200.0
2007-07-23 12:45:00,24.38,24.38,24.38,24.38,2400.0,24.38,24.38,24.38,24.38,2400.0
2007-07-23 12:50:00,24.39,24.39,24.39,24.39,800.0,24.39,24.39,24.39,24.39,800.0
2007-07-23 12:55:00,24.38,24.4,24.37,24.4,4400.0,24.38,24.4,24.37,24.4,4400.0
2007-07-23 13:00:00,24.38,24.38,24.38,24.38,400.0,24.38,24.38,24.38,24.38,400.0
2007-07-23 13:05:00,24.37,24.38,24.37,24.38,4800.0,24.37,24.38,24.37,24.38,4800.0
2007-07-23 13:10:00,24.37,24.37,24.37,24.37,400.0,24.37,24.37,24.37,24.37,400.0
2007-07-23 13:15:00,24.38,24.38,24.38,24.38,400.0,24.38,24.38,24.38,24.38,400.0
2007-07-23 13:20:00,24.39,24.39,24.39,24.39,400.0,24.39,24.39,24.39,24.39,400.0
2007-07-23 13:25:00,24.4,24.4,24.38,24.38,800.0,24.4,24.4,24.38,24.38,800.0
2007-07-23 13:30:00,24.38,24.38,24.37,24.37,2400.0,24.38,24.38,24.37,24.37,2400.0
2007-07-23 13:35:00,24.38,24.39,24.38,24.38,2400.0,24.38,24.39,24.38,24.38,2400.0
2007-07-23 13:40:00,24.38,24.38,24.38,24.38,0.0,24.38,24.38,24.38,24.38,0.0
2007-07-23 13:45:00,24.4,24.4,24.39,24.39,800.0,24.4,24.4,24.39,24.39,800.0
2007-07-23 13:50:00,24.39,24.39,24.38,24.39,1600.0,24.39,24.39,24.38,24.39,1600.0
2007-07-23 13:55:00,24.37,24.38,24.37,24.37,3600.0,24.37,24.38,24.37,24.37,3600.0
2007-07-23 14:00:00,24.37,24.38,24.37,24.37,5600.0,24.37,24.38,24.37,24.37,5600.0
2007-07-23 14:05:00,24.38,24.38,24.37,24.37,6400.0,24.38,24.38,24.37,24.37,6400.0
2007-07-23 14:10:00,24.37,24.37,24.34,24.34,4800.0,24.37,24.37,24.34,24.34,4800.0
2007-07-23 14:15:00,24.35,24.35,24.34,24.35,9200.0,24.35,24.35,24.34,24.35,9200.0
2007-07-23 14:20:00,24.35,24.35,24.35,24.35,800.0,24.35,24.35,24.35,24.35,800.0
2007-07-23 14:25:00,24.35,24.35,24.34,24.34,1200.0,24.35,24.35,24.34,24.34,1200.0
2007-07-23 14:30:00,24.35,24.36,24.35,24.36,1600.0,24.35,24.36,24.35,24.36,1600.0
2007-07-23 14:35:00,24.36,24.36,24.36,24.36,2000.0,24.36,24.36,24.36,24.36,2000.0
2007-07-23 14:40:00,24.38,24.38,24.35,24.36,1200.0,24.38,24.38,24.35,24.36,1200.0
2007-07-23 14:45:00,24.36,24.36,24.36,24.36,800.0,24.36,24.36,24.36,24.36,800.0
2007-07-23 14:50:00,24.38,24.38,24.38,24.38,400.0,24.38,24.38,24.38,24.38,400.0
2007-07-23 14:55:00,24.38,24.39,24.37,24.38,3600.0,24.38,24.39,24.37,24.38,3600.0
2007-07-23 15:00:00,24.38,24.39,24.36,24.36,4800.0,24.38,24.39,24.36,24.36,4800.0
2007-07-23 15:05:00,24.36,24.36,24.36,24.36,3600.0,24.36,24.36,24.36,24.36,3600.0
2007-07-23 15:10:00,24.36,24.36,24.36,24.36,5600.0,24.36,24.36,24.36,24.36,5600.0
2007-07-23 15:15:00,24.36,24.36,24.36,24.36,2800.0,24.36,24.36,24.36,24.36,2800.0
2007-07-23 15:20:00,24.36,24.36,24.36,24.36,20000.0,24.36,24.36,24.36,24.36,20000.0
2007-07-23 15:25:00,24.37,24.37,24.36,24.36,14400.0,24.37,24.37,24.36,24.36,14400.0
2007-07-23 15:30:00,24.35,24.35,24.28,24.31,13200.0,24.35,24.35,24.28,24.31,13200.0
2007-07-23 15:35:00,24.31,24.31,24.3,24.3,3600.0,24.31,24.31,24.3,24.3,3600.0
2007-07-23 15:40:00,24.3,24.36,24.3,24.36,25200.0,24.3,24.36,24.3,24.36,25200.0
2007-07-23 15:45:00,24.36,24.36,24.32,24.32,8800.0,24.36,24.36,24.32,24.32,8800.0
2007-07-23 15:50:00,24.33,24.37,24.32,24.32,14000.0,24.33,24.37,24.32,24.32,14000.0
2007-07-23 15:55:00,24.32,24.36,24.31,24.36,42400.0,24.32,24.36,24.31,24.36,42400.0
2007-07-24 09:30:00,24.25,24.4,24.25,24.39,2800.0,24.25,24.4,24.25,24.39,2800.0
2007-07-24 09:35:00,24.45,24.45,24.44,24.44,800.0,24.45,24.45,24.44,24.44,800.0
2007-07-24 09:40:00,24.36,24.39,24.36,24.38,7200.0,24.36,24.39,24.36,24.38,7200.0
2007-07-24 09:45:00,24.38,24.39,24.38,24.39,1200.0,24.38,24.39,24.38,24.39,1200.0
2007-07-24 09:50:00,24.4,24.49,24.4,24.4,10000.0,24.4,24.49,24.4,24.4,10000.0
2007-07-24 09:55:00,24.4,24.4,24.37,24.37,7200.0,24.4,24.4,24.37,24.37,7200.0
2007-07-24 10:00:00,24.39,24.39,24.36,24.37,4800.0,24.39,24.39,24.36,24.37,4800.0
2007-07-24 10:05:00,24.35,24.36,24.35,24.35,1600.0,24.35,24.36,24.35,24.35,1600.0
2007-07-24 10:10:00,24.35,24.35,24.33,24.33,2800.0,24.35,24.35,24.33,24.33,2800.0
2007-07-24 10:15:00,24.33,24.35,24.33,24.33,12400.0,24.33,24.35,24.33,24.33,12400.0
2007-07-24 10:20:00,24.33,24.35,24.33,24.35,3200.0,24.33,24.35,24.33,24.35,3200.0
2007-07-24 10:25:00,24.35,24.38,24.35,24.38,1200.0,24.35,24.38,24.35,24.38,1200.0
2007-07-24 10:30:00,24.38,24.38,24.37,24.37,4400.0,24.38,24.38,24.37,24.37,4400.0
2007-07-24 10:35:00,24.38,24.4,24.38,24.4,2400.0,24.38,24.4,24.38,24.4,2400.0
2007-07-24 10:40:00,24.34,24.37,24.33,24.37,2800.0,24.34,24.37,24.33,24.37,2800.0
2007-07-24 10:45:00,24.37,24.37,24.37,24.37,1200.0,24.37,24.37,24.37,24.37,1200.0
2007-07-24 10:50:00,24.37,24.37,24.37,24.37,0.0,24.37,24.37,24.37,24.37,0.0
2007-07-24 10:55:00,24.38,24.39,24.37,24.39,1600.0,24.38,24.39,24.37,24.39,1600.0
2007-07-24 11:00:00,24.38,24.38,24.37,24.38,2400.0,24.38,24.38,24.37,24.38,2400.0
2007-07-24 11:05:00,24.38,24.38,24.37,24.37,6400.0,24.38,24.38,24.37,24.37,6400.0
2007-07-24 11:10:00,24.37,24.37,24.35,24.35,3200.0,24.37,24.37,24.35,24.35,3200.0
2007-07-24 11:15:00,24.36,24.37,24.36,24.37,4000.0,24.36,24.37,24.36,24.37,4000.0
2007-07-24 11:20:00,24.37,24.38,24.37,24.38,1200.0,24.37,24.38,24.37,24.38,1200.0
2007-07-24 11:25:00,24.38,24.4,24.38,24.39,2400.0,24.38,24.4,24.38,24.39,2400.0
2007-07-24 11:30:00,24.38,24.39,24.38,24.39,4800.0,24.38,24.39,24.38,24.39,4800.0
2007-07-24 11:35:00,24.39,24.4,24.39,24.4,5200.0,24.39,24.4,24.39,24.4,5200.0
2007-07-24 11:40:00,24.39,24.41,24.39,24.4,22800.0,24.39,24.41,24.39,24.4,22800.0
2007-07-24 11:45:00,24.4,24.4,24.4,24.4,8800.0,24.4,24.4,24.4,24.4,8800.0
2007-07-24 11:50:00,24.4,24.41,24.4,24.4,12800.0,24.4,24.41,24.4,24.4,12800.0
2007-07-24 11:55:00,24.4,24.45,24.4,24.45,10000.0,24.4,24.45,24.4,24.45,10000.0
2007-07-24 12:00:00,24.43,24.43,24.43,24.43,800.0,24.43,24.43,24.43,24.43,800.0
2007-07-24 12:05:00,24.43,24.43,24.43,24.43,2000.0,24.43,24.43,24.43,24.43,2000.0
2007-07-24 12:10:00,24.42,24.42,24.42,24.42,1600.0,24.42,24.42,24.42,24.42,1600.0
2007-07-24 12:15:00,24.44,24.48,24.44,24.48,3600.0,24.44,24.48,24.44,24.48,3600.0
2007-07-24 12:20:00,24.47,24.49,24.46,24.49,8400.0,24.47,24.49,24.46,24.49,8400.0
2007-07-24 12:25:00,24.5,24.52,24.47,24.5,7200.0,24.5,24.52,24.47,24.5,7200.0
2007-07-24 12:30:00,24.5,24.5,24.5,24.5,0.0,24.5,24.5,24.5,24.5,0.0
2007-07-24 12:35:00,24.5,24.51,24.5,24.51,7200.0,24.5,24.51,24.5,24.51,7200.0
2007-07-24 12:40:00,24.51,24.53,24.5,24.5,2000.0,24.51,24.53,24.5,24.5,2000.0
2007-07-24 12:45:00,24.52,24.52,24.5,24.5,14000.0,24.52,24.52,24.5,24.5,14000.0
2007-07-24 12:50:00,24.5,24.5,24.5,24.5,3200.0,24.5,24.5,24.5,24.5,3200.0
2007-07-24 12:55:00,24.5,24.51,24.49,24.51,7200.0,24.5,24.51,24.49,24.51,7200.0
2007-07-24 13:00:00,24.54,24.54,24.52,24.52,1200.0,24.54,24.54,24.52,24.52,1200.0
2007-07-24 13:05:00,24.52,24.52,24.51,24.51,1600.0,24.52,24.52,24.51,24.51,1600.0
2007-07-24 13:10:00,24.51,24.51,24.51,24.51,400.0,24.51,24.51,24.51,24.51,400.0
2007-07-24 13:15:00,24.52,24.52,24.5,24.52,1600.0,24.52,24.52,24.5,24.52,1600.0
2007-07-24 13:20:00,24.52,24.52,24.52,24.52,400.0,24.52,24.52,24.52,24.52,400.0
2007-07-24 13:25:00,24.52,24.52,24.52,24.52,3200.0,24.52,24.52,24.52,24.52,3200.0
2007-07-24 13:30:00,24.53,24.53,24.53,24.53,1200.0,24.53,24.53,24.53,24.53,1200.0
2007-07-24 13:35:00,24.54,24.56,24.54,24.54,3200.0,24.54,24.56,24.54,24.54,3200.0
2007-07-24 13:40:00,24.54,24.54,24.52,24.52,2400.0,24.54,24.54,24.52,24.52,2400.0
2007-07-24 13:45:00,24.52,24.52,24.5,24.51,3600.0,24.52,24.52,24.5,24.51,3600.0
2007-07-24 13:50:00,24.5,24.51,24.5,24.51,5200.0,24.5,24.51,24.5,24.51,5200.0
2007-07-24 13:55:00,24.5,24.51,24.5,24.51,1200.0,24.5,24.51,24.5,24.51,1200.0
2007-07-24 14:00:00,24.51,24.51,24.5,24.5,2800.0,24.51,24.51,24.5,24.5,2800.0
2007-07-24 14:05:00,24.5,24.52,24.5,24.51,7200.0,24.5,24.52,24.5,24.51,7200.0
2007-07-24 14:10:00,24.54,24.54,24.53,24.53,2000.0,24.54,24.54,24.53,24.53,2000.0
2007-07-24 14:15:00,24.55,24.55,24.5,24.5,15200.0,24.55,24.55,24.5,24.5,15200.0
2007-07-24 14:20:00,24.51,24.51,24.5,24.51,2400.0,24.51,24.51,24.5,24.51,2400.0
2007-07-24 14:25:00,24.51,24.52,24.5,24.51,2400.0,24.51,24.52,24.5,24.51,2400.0
2007-07-24 14:30:00,24.51,24.51,24.5,24.5,6000.0,24.51,24.51,24.5,24.5,6000.0
2007-07-24 14:35:00,24.5,24.5,24.5,24.5,800.0,24.5,24.5,24.5,24.5,800.0
2007-07-24 14:40:00,24.5,24.52,24.5,24.5,27600.0,24.5,24.52,24.5,24.5,27600.0
2007-07-24 14:45:00,24.5,24.52,24.5,24.52,2400.0,24.5,24.52,24.5,24.52,2400.0
2007-07-24 14:50:00,24.5,24.52,24.5,24.52,6000.0,24.5,24.52,24.5,24.52,6000.0
2007-07-24 14:55:00,24.51,24.51,24.46,24.46,1600.0,24.51,24.51,24.46,24.46,1600.0
2007-07-24 15:00:00,24.43,24.49,24.42,24.46,13200.0,24.43,24.49,24.42,24.46,13200.0
2007-07-24 15:05:00,24.45,24.47,24.43,24.43,9600.0,24.45,24.47,24.43,24.43,9600.0
2007-07-24 15:10:00,24.42,24.44,24.41,24.43,9600.0,24.42,24.44,24.41,24.43,9600.0
2007-07-24 15:15:00,24.41,24.41,24.4,24.4,2000.0,24.41,24.41,24.4,24.4,2000.0
2007-07-24 15:20:00,24.4,24.41,24.4,24.41,23600.0,24.4,24.41,24.4,24.41,23600.0
2007-07-24 15:25:00,24.44,24.44,24.43,24.43,3600.0,24.44,24.44,24.43,24.43,3600.0
2007-07-24 15:30:00,24.43,24.45,24.4,24.44,15600.0,24.43,24.45,24.4,24.44,15600.0
2007-07-24 15:35:00,24.43,24.43,24.4,24.41,10400.0,24.43,24.43,24.4,24.41,10400.0
2007-07-24 15:40:00,24.41,24.41,24.39,24.41,41200.0,24.41,24.41,24.39,24.41,41200.0
2007-07-24 15:45:00,24.41,24.45,24.41,24.45,10000.0,24.41,24.45,24.41,24.45,10000.0
2007-07-24 15:50:00,24.47,24.48,24.44,24.44,16800.0,24.47,24.48,24.44,24.44,16800.0
2007-07-24 15:55:00,24.44,24.5,24.44,24.5,36400.0,24.44,24.5,24.44,24.5,36400.0
2007-07-25 09:30:00,24.5,24.5,24.31,24.43,10000.0,24.5,24.5,24.31,24.43,10000.0
2007-07-25 09:35:00,24.39,24.42,24.39,24.42,1600.0,24.39,24.42,24.39,24.42,1600.0
2007-07-25 09:40:00,24.33,24.4,24.33,24.38,4000.0,24.33,24.4,24.33,24.38,4000.0
2007-07-25 09:45:00,24.39,24.41,24.39,24.41,3600.0,24.39,24.41,24.39,24.41,3600.0
2007-07-25 09:50:00,24.42,24.46,24.38,24.43,10000.0,24.42,24.46,24.38,24.43,10000.0
2007-07-25 09:55:00,24.41,24.42,24.41,24.42,2400.0,24.41,24.42,24.41,24.42,2400.0
2007-07-25 10:00:00,24.42,24.42,24.41,24.42,7600.0,24.42,24.42,24.41,24.42,7600.0
2007-07-25 10:05:00,24.41,24.45,24.4,24.41,10800.0,24.41,24.45,24.4,24.41,10800.0
2007-07-25 10:10:00,24.43,24.45,24.43,24.45,2400.0,24.43,24.45,24.43,24.45,2400.0
2007-07-25 10:15:00,24.46,24.48,24.45,24.48,1600.0,24.46,24.48,24.45,24.48,1600.0
2007-07-25 10:20:00,24.48,24.48,24.45,24.47,2000.0,24.48,24.48,24.45,24.47,2000.0
2007-07-25 10:25:00,24.45,24.53,24.45,24.53,14400.0,24.45,24.53,24.45,24.53,14400.0
2007-07-25 10:30:00,24.52,24.55,24.52,24.54,11200.0,24.52,24.55,24.52,24.54,11200.0
2007-07-25 10:35:00,24.56,24.56,24.53,24.53,2000.0,24.56,24.56,24.53,24.53,2000.0
2007-07-25 10:40:00,24.53,24.57,24.53,24.57,5600.0,24.53,24.57,24.53,24.57,5600.0
2007-07-25 10:45:00,24.55,24.61,24.55,24.61,7600.0,24.55,24.61,24.55,24.61,7600.0
2007-07-25 10:50:00,24.57,24.58,24.56,24.56,3200.0,24.57,24.58,24.56,24.56,3200.0
2007-07-25 10:55:00,24.56,24.58,24.56,24.56,8400.0,24.56,24.58,24.56,24.56,8400.0
2007-07-25 11:00:00,24.57,24.57,24.56,24.57,6400.0,24.57,24.57,24.56,24.57,6400.0
2007-07-25 11:05:00,24.57,24.57,24.56,24.56,5200.0,24.57,24.57,24.56,24.56,5200.0
2007-07-25 11:10:00,24.56,24.56,24.54,24.54,3200.0,24.56,24.56,24.54,24.54,3200.0
2007-07-25 11:15:00,24.52,24.52,24.45,24.46,18800.0,24.52,24.52,24.45,24.46,18800.0
2007-07-25 11:20:00,24.46,24.57,24.46,24.49,13600.0,24.46,24.57,24.46,24.49,13600.0
2007-07-25 11:25:00,24.49,24.5,24.49,24.5,3600.0,24.49,24.5,24.49,24.5,3600.0
2007-07-25 11:30:00,24.48,24.52,24.48,24.48,8000.0,24.48,24.52,24.48,24.48,8000.0
2007-07-25 11:35:00,24.47,24.5,24.46,24.5,4400.0,24.47,24.5,24.46,24.5,4400.0
2007-07-25 11:40:00,24.52,24.52,24.52,24.52,400.0,24.52,24.52,24.52,24.52,400.0
2007-07-25 11:45:00,24.51,24.51,24.5,24.51,3200.0,24.51,24.51,24.5,24.51,3200.0
2007-07-25 11:50:00,24.5,24.56,24.5,24.56,12800.0,24.5,24.56,24.5,24.56,12800.0
2007-07-25 11:55:00,24.52,24.53,24.5,24.5,2400.0,24.52,24.53,24.5,24.5,2400.0
2007-07-25 12:00:00,24.51,24.51,24.5,24.5,5200.0,24.51,24.51,24.5,24.5,5200.0
2007-07-25 12:05:00,24.47,24.49,24.47,24.49,800.0,24.47,24.49,24.47,24.49,800.0
2007-07-25 12:10:00,24.49,24.49,24.49,24.49,0.0,24.49,24.49,24.49,24.49,0.0
2007-07-25 12:15:00,24.48,24.48,24.48,24.48,400.0,24.48,24.48,24.48,24.48,400.0
2007-07-25 12:20:00,24.48,24.48,24.48,24.48,0.0,24.48,24.48,24.48,24.48,0.0
2007-07-25 12:25:00,24.47,24.53,24.47,24.52,5200.0,24.47,24.53,24.47,24.52,5200.0
2007-07-25 12:30:00,24.52,24.52,24.51,24.51,1600.0,24.52,24.52,24.51,24.51,1600.0
2007-07-25 12:35:00,24.5,24.51,24.5,24.5,4000.0,24.5,24.51,24.5,24.5,4000.0
2007-07-25 12:40:00,24.52,24.52,24.51,24.52,1200.0,24.52,24.52,24.51,24.52,1200.0
2007-07-25 12:45:00,24.52,24.52,24.52,24.52,0.0,24.52,24.52,24.52,24.52,0.0
2007-07-25 12:50:00,24.5,24.51,24.5,24.51,13600.0,24.5,24.51,24.5,24.51,13600.0
2007-07-25 12:55:00,24.53,24.53,24.52,24.52,1200.0,24.53,24.53,24.52,24.52,1200.0
2007-07-25 13:00:00,24.5,24.5,24.5,24.5,1200.0,24.5,24.5,24.5,24.5,1200.0
2007-07-25 13:05:00,24.49,24.51,24.49,24.49,1600.0,24.49,24.51,24.49,24.49,1600.0
2007-07-25 13:10:00,24.49,24.49,24.49,24.49,0.0,24.49,24.49,24.49,24.49,0.0
2007-07-25 13:15:00,24.5,24.5,24.49,24.49,3600.0,24.5,24.5,24.49,24.49,3600.0
2007-07-25 13:20:00,24.5,24.5,24.5,24.5,2000.0,24.5,24.5,24.5,24.5,2000.0
2007-07-25 13:25:00,24.49,24.5,24.49,24.5,2400.0,24.49,24.5,24.49,24.5,2400.0
2007-07-25 13:30:00,24.5,24.5,24.5,24.5,10800.0,24.5,24.5,24.5,24.5,10800.0
2007-07-25 13:35:00,24.47,24.47,24.46,24.46,2400.0,24.47,24.47,24.46,24.46,2400.0
2007-07-25 13:40:00,24.46,24.5,24.46,24.5,2800.0,24.46,24.5,24.46,24.5,2800.0
2007-07-25 13:45:00,24.49,24.53,24.49,24.53,1200.0,24.49,24.53,24.49,24.53,1200.0
2007-07-25 13:50:00,24.5,24.5,24.5,24.5,1200.0,24.5,24.5,24.5,24.5,1200.0
2007-07-25 13:55:00,24.5,24.52,24.5,24.5,8400.0,24.5,24.52,24.5,24.5,8400.0
2007-07-25 14:00:00,24.5,24.52,24.5,24.5,12000.0,24.5,24.52,24.5,24.5,12000.0
2007-07-25 14:05:00,24.5,24.5,24.5,24.5,2400.0,24.5,24.5,24.5,24.5,2400.0
2007-07-25 14:10:00,24.47,24.51,24.47,24.51,4000.0,24.47,24.51,24.47,24.51,4000.0
2007-07-25 14:15:00,24.53,24.54,24.53,24.54,2000.0,24.53,24.54,24.53,24.54,2000.0
2007-07-25 14:20:00,24.55,24.57,24.55,24.57,800.0,24.55,24.57,24.55,24.57,800.0
2007-07-25 14:25:00,24.59,24.59,24.59,24.59,3600.0,24.59,24.59,24.59,24.59,3600.0
2007-07-25 14:30:00,24.6,24.6,24.58,24.59,6800.0,24.6,24.6,24.58,24.59,6800.0
2007-07-25 14:35:00,24.59,24.59,24.52,24.52,11600.0,24.59,24.59,24.52,24.52,11600.0
2007-07-25 14:40:00,24.52,24.54,24.52,24.54,3200.0,24.52,24.54,24.52,24.54,3200.0
2007-07-25 14:45:00,24.54,24.58,24.54,24.58,2400.0,24.54,24.58,24.54,24.58,2400.0
2007-07-25 14:50:00,24.57,24.57,24.55,24.55,5600.0,24.57,24.57,24.55,24.55,5600.0
2007-07-25 14:55:00,24.55,24.57,24.55,24.57,2000.0,24.55,24.57,24.55,24.57,2000.0
2007-07-25 15:00:00,24.57,24.6,24.57,24.6,4800.0,24.57,24.6,24.57,24.6,4800.0
2007-07-25 15:05:00,24.62,24.63,24.59,24.59,9200.0,24.62,24.63,24.59,24.59,9200.0
2007-07-25 15:10:00,24.59,24.6,24.58,24.6,2800.0,24.59,24.6,24.58,24.6,2800.0
2007-07-25 15:15:00,24.6,24.65,24.58,24.6,6800.0,24.6,24.65,24.58,24.6,6800.0
2007-07-25 15:20:00,24.58,24.59,24.58,24.58,2800.0,24.58,24.59,24.58,24.58,2800.0
2007-07-25 15:25:00,24.59,24.59,24.57,24.57,8000.0,24.59,24.59,24.57,24.57,8000.0
2007-07-25 15:30:00,24.57,24.58,24.55,24.58,7200.0,24.57,24.58,24.55,24.58,7200.0
2007-07-25 15:35:00,24.58,24.6,24.55,24.59,6400.0,24.58,24.6,24.55,24.59,6400.0
2007-07-25 15:40:00,24.58,24.62,24.58,24.62,4800.0,24.58,24.62,24.58,24.62,4800.0
2007-07-25 15:45:00,24.61,24.62,24.58,24.6,9200.0,24.61,24.62,24.58,24.6,9200.0
2007-07-25 15:50:00,24.6,24.6,24.57,24.57,28400.0,24.6,24.6,24.57,24.57,28400.0
2007-07-25 15:55:00,24.57,24.58,24.57,24.58,11200.0,24.57,24.58,24.57,24.58,11200.0
2007-07-26 09:30:00,24.35,24.61,24.33,24.33,6000.0,24.35,24.61,24.33,24.33,6000.0
2007-07-26 09:35:00,24.35,24.35,24.2,24.2,4400.0,24.35,24.35,24.2,24.2,4400.0
2007-07-26 09:40:00,24.24,24.24,24.24,24.24,400.0,24.24,24.24,24.24,24.24,400.0
2007-07-26 09:45:00,24.17,24.3,24.17,24.25,7600.0,24.17,24.3,24.17,24.25,7600.0
2007-07-26 09:50:00,24.25,24.25,24.19,24.19,9200.0,24.25,24.25,24.19,24.19,9200.0
2007-07-26 09:55:00,24.19,24.3,24.18,24.23,7200.0,24.19,24.3,24.18,24.23,7200.0
2007-07-26 10:00:00,24.22,24.23,24.22,24.23,4400.0,24.22,24.23,24.22,24.23,4400.0
2007-07-26 10:05:00,24.23,24.23,24.23,24.23,5600.0,24.23,24.23,24.23,24.23,5600.0
2007-07-26 10:10:00,24.23,24.37,24.23,24.33,2400.0,24.23,24.37,24.23,24.33,2400.0
2007-07-26 10:15:00,24.32,24.32,24.31,24.31,12000.0,24.32,24.32,24.31,24.31,12000.0
2007-07-26 10:20:00,24.29,24.29,24.27,24.27,2800.0,24.29,24.29,24.27,24.27,2800.0
2007-07-26 10:25:00,24.27,24.27,24.25,24.25,8000.0,24.27,24.27,24.25,24.25,8000.0
2007-07-26 10:30:00,24.25,24.29,24.25,24.29,6000.0,24.25,24.29,24.25,24.29,6000.0
2007-07-26 10:35:00,24.28,24.28,24.27,24.27,7200.0,24.28,24.28,24.27,24.27,7200.0
2007-07-26 10:40:00,24.29,24.29,24.29,24.29,4000.0,24.29,24.29,24.29,24.29,4000.0
2007-07-26 10:45:00,24.27,24.27,24.27,24.27,2800.0,24.27,24.27,24.27,24.27,2800.0
2007-07-26 10:50:00,24.26,24.28,24.25,24.26,4000.0,24.26,24.28,24.25,24.26,4000.0
2007-07-26 10:55:00,24.27,24.28,24.27,24.28,4400.0,24.27,24.28,24.27,24.28,4400.0
2007-07-26 11:00:00,24.28,24.28,24.27,24.28,8800.0,24.28,24.28,24.27,24.28,8800.0
2007-07-26 11:05:00,24.28,24.28,24.25,24.25,4400.0,24.28,24.28,24.25,24.25,4400.0
2007-07-26 11:10:00,24.25,24.27,24.25,24.27,3200.0,24.25,24.27,24.25,24.27,3200.0
2007-07-26 11:15:00,24.25,24.25,24.25,24.25,10800.0,24.25,24.25,24.25,24.25,10800.0
2007-07-26 11:20:00,24.25,24.27,24.25,24.26,3200.0,24.25,24.27,24.25,24.26,3200.0
2007-07-26 11:25:00,24.26,24.3,24.26,24.3,3200.0,24.26,24.3,24.26,24.3,3200.0
2007-07-26 11:30:00,24.27,24.27,24.25,24.25,2400.0,24.27,24.27,24.25,24.25,2400.0
2007-07-26 11:35:00,24.26,24.26,24.25,24.25,2400.0,24.26,24.26,24.25,24.25,2400.0
2007-07-26 11:40:00,24.25,24.26,24.25,24.25,5600.0,24.25,24.26,24.25,24.25,5600.0
2007-07-26 11:45:00,24.25,24.25,24.24,24.24,6400.0,24.25,24.25,24.24,24.24,6400.0
2007-07-26 11:50:00,24.24,24.25,24.24,24.25,2000.0,24.24,24.25,24.24,24.25,2000.0
2007-07-26 11:55:00,24.25,24.28,24.25,24.25,4800.0,24.25,24.28,24.25,24.25,4800.0
2007-07-26 12:00:00,24.25,24.29,24.25,24.29,6400.0,24.25,24.29,24.25,24.29,6400.0
2007-07-26 12:05:00,24.29,24.29,24.25,24.28,6400.0,24.29,24.29,24.25,24.28,6400.0
2007-07-26 12:10:00,24.25,24.27,24.25,24.25,7600.0,24.25,24.27,24.25,24.25,7600.0
2007-07-26 12:15:00,24.25,24.25,24.25,24.25,6400.0,24.25,24.25,24.25,24.25,6400.0
2007-07-26 12:20:00,24.25,24.27,24.23,24.23,3200.0,24.25,24.27,24.23,24.23,3200.0
2007-07-26 12:25:00,24.24,24.28,24.24,24.25,3600.0,24.24,24.28,24.24,24.25,3600.0
2007-07-26 12:30:00,24.28,24.28,24.25,24.25,800.0,24.28,24.28,24.25,24.25,800.0
2007-07-26 12:35:00,24.26,24.27,24.25,24.25,3600.0,24.26,24.27,24.25,24.25,3600.0
2007-07-26 12:40:00,24.25,24.25,24.25,24.25,4400.0,24.25,24.25,24.25,24.25,4400.0
2007-07-26 12:45:00,24.25,24.25,24.19,24.19,7600.0,24.25,24.25,24.19,24.19,7600.0
2007-07-26 12:50:00,24.21,24.22,24.19,24.22,4000.0,24.21,24.22,24.19,24.22,4000.0
2007-07-26 12:55:00,24.25,24.36,24.24,24.32,23600.0,24.25,24.36,24.24,24.32,23600.0
2007-07-26 13:00:00,24.29,24.29,24.25,24.25,1200.0,24.29,24.29,24.25,24.25,1200.0
2007-07-26 13:05:00,24.26,24.29,24.25,24.29,2400.0,24.26,24.29,24.25,24.29,2400.0
2007-07-26 13:10:00,24.27,24.29,24.27,24.29,2400.0,24.27,24.29,24.27,24.29,2400.0
2007-07-26 13:15:00,24.32,24.32,24.32,24.32,800.0,24.32,24.32,24.32,24.32,800.0
2007-07-26 13:20:00,24.32,24.32,24.23,24.25,4800.0,24.32,24.32,24.23,24.25,4800.0
2007-07-26 13:25:00,24.26,24.26,24.26,24.26,7600.0,24.26,24.26,24.26,24.26,7600.0
2007-07-26 13:30:00,24.26,24.27,24.26,24.27,5200.0,24.26,24.27,24.26,24.27,5200.0
2007-07-26 13:35:00,24.26,24.27,24.26,24.27,7200.0,24.26,24.27,24.26,24.27,7200.0
2007-07-26 13:40:00,24.28,24.3,24.27,24.27,2000.0,24.28,24.3,24.27,24.27,2000.0
2007-07-26 13:45:00,24.27,24.31,24.27,24.31,4000.0,24.27,24.31,24.27,24.31,4000.0
2007-07-26 13:50:00,24.31,24.31,24.27,24.29,7200.0,24.31,24.31,24.27,24.29,7200.0
2007-07-26 13:55:00,24.28,24.28,24.25,24.27,4800.0,24.28,24.28,24.25,24.27,4800.0
2007-07-26 14:00:00,24.25,24.27,24.25,24.25,7600.0,24.25,24.27,24.25,24.25,7600.0
2007-07-26 14:05:00,24.25,24.26,24.23,24.24,11600.0,24.25,24.26,24.23,24.24,11600.0
2007-07-26 14:10:00,24.23,24.25,24.23,24.25,2800.0,24.23,24.25,24.23,24.25,2800.0
2007-07-26 14:15:00,24.24,24.25,24.24,24.25,5200.0,24.24,24.25,24.24,24.25,5200.0
2007-07-26 14:20:00,24.25,24.27,24.25,24.25,3200.0,24.25,24.27,24.25,24.25,3200.0
2007-07-26 14:25:00,24.25,24.27,24.25,24.27,4400.0,24.25,24.27,24.25,24.27,4400.0
2007-07-26 14:30:00,24.28,24.35,24.28,24.34,13600.0,24.28,24.35,24.28,24.34,13600.0
2007-07-26 14:35:00,24.36,24.36,24.28,24.28,2400.0,24.36,24.36,24.28,24.28,2400.0
2007-07-26 14:40:00,24.27,24.28,24.27,24.28,1600.0,24.27,24.28,24.27,24.28,1600.0
2007-07-26 14:45:00,24.27,24.27,24.24,24.24,2000.0,24.27,24.27,24.24,24.24,2000.0
2007-07-26 14:50:00,24.21,24.21,24.16,24.16,6400.0,24.21,24.21,24.16,24.16,6400.0
2007-07-26 14:55:00,24.17,24.19,24.12,24.13,4800.0,24.17,24.19,24.12,24.13,4800.0
2007-07-26 15:00:00,24.15,24.21,24.13,24.16,6000.0,24.15,24.21,24.13,24.16,6000.0
2007-07-26 15:05:00,24.19,24.19,24.16,24.19,3200.0,24.19,24.19,24.16,24.19,3200.0
2007-07-26 15:10:00,24.23,24.23,24.21,24.23,2400.0,24.23,24.23,24.21,24.23,2400.0
2007-07-26 15:15:00,24.24,24.27,24.24,24.25,4800.0,24.24,24.27,24.24,24.25,4800.0
2007-07-26 15:20:00,24.24,24.26,24.24,24.24,6800.0,24.24,24.26,24.24,24.24,6800.0
2007-07-26 15:25:00,24.26,24.26,24.24,24.24,5200.0,24.26,24.26,24.24,24.24,5200.0
2007-07-26 15:30:00,24.24,24.25,24.18,24.21,10000.0,24.24,24.25,24.18,24.21,10000.0
2007-07-26 15:35:00,24.2,24.21,24.16,24.2,11200.0,24.2,24.21,24.16,24.2,11200.0
2007-07-26 15:40:00,24.22,24.27,24.21,24.24,6000.0,24.22,24.27,24.21,24.24,6000.0
2007-07-26 15:45:00,24.25,24.27,24.25,24.25,4800.0,24.25,24.27,24.25,24.25,4800.0
2007-07-26 15:50:00,24.27,24.39,24.27,24.39,12000.0,24.27,24.39,24.27,24.39,12000.0
2007-07-26 15:55:00,24.36,24.43,24.31,24.43,26800.0,24.36,24.43,24.31,24.43,26800.0
2007-07-27 09:30:00,24.75,25.0,24.66,24.75,68800.0,24.75,25.0,24.66,24.75,68800.0
2007-07-27 09:35:00,24.87,24.92,24.52,24.52,24800.0,24.87,24.92,24.52,24.52,24800.0
2007-07-27 09:40:00,24.48,24.5,24.12,24.22,32800.0,24.48,24.5,24.12,24.22,32800.0
2007-07-27 09:45:00,24.22,24.34,24.22,24.33,32000.0,24.22,24.34,24.22,24.33,32000.0
2007-07-27 09:50:00,24.32,24.33,24.29,24.32,11200.0,24.32,24.33,24.29,24.32,11200.0
2007-07-27 09:55:00,24.29,24.47,24.29,24.47,11600.0,24.29,24.47,24.29,24.47,11600.0
2007-07-27 10:00:00,24.48,24.63,24.48,24.61,14400.0,24.48,24.63,24.48,24.61,14400.0
2007-07-27 10:05:00,24.63,24.68,24.63,24.63,46400.0,24.63,24.68,24.63,24.63,46400.0
2007-07-27 10:10:00,24.63,24.63,24.58,24.59,8400.0,24.63,24.63,24.58,24.59,8400.0
2007-07-27 10:15:00,24.58,24.6,24.52,24.54,42000.0,24.58,24.6,24.52,24.54,42000.0
2007-07-27 10:20:00,24.54,24.55,24.52,24.52,6400.0,24.54,24.55,24.52,24.52,6400.0
2007-07-27 10:25:00,24.52,24.57,24.51,24.53,10800.0,24.52,24.57,24.51,24.53,10800.0
2007-07-27 10:30:00,24.53,24.71,24.53,24.55,24800.0,24.53,24.71,24.53,24.55,24800.0
2007-07-27 10:35:00,24.55,24.55,24.53,24.53,4400.0,24.55,24.55,24.53,24.53,4400.0
2007-07-27 10:40:00,24.53,24.53,24.53,24.53,2400.0,24.53,24.53,24.53,24.53,2400.0
2007-07-27 10:45:00,24.53,24.53,24.53,24.53,5600.0,24.53,24.53,24.53,24.53,5600.0
2007-07-27 10:50:00,24.53,24.54,24.52,24.54,6400.0,24.53,24.54,24.52,24.54,6400.0
2007-07-27 10:55:00,24.53,24.53,24.53,24.53,400.0,24.53,24.53,24.53,24.53,400.0
2007-07-27 11:00:00,24.54,24.55,24.53,24.55,11600.0,24.54,24.55,24.53,24.55,11600.0
2007-07-27 11:05:00,24.58,24.7,24.58,24.67,15600.0,24.58,24.7,24.58,24.67,15600.0
2007-07-27 11:10:00,24.67,24.7,24.67,24.7,21600.0,24.67,24.7,24.67,24.7,21600.0
2007-07-27 11:15:00,24.67,24.68,24.6,24.64,12800.0,24.67,24.68,24.6,24.64,12800.0
2007-07-27 11:20:00,24.64,24.65,24.64,24.64,12800.0,24.64,24.65,24.64,24.64,12800.0
2007-07-27 11:25:00,24.62,24.63,24.6,24.61,8800.0,24.62,24.63,24.6,24.61,8800.0
2007-07-27 11:30:00,24.62,24.63,24.61,24.61,4800.0,24.62,24.63,24.61,24.61,4800.0
2007-07-27 11:35:00,24.61,24.62,24.6,24.61,12400.0,24.61,24.62,24.6,24.61,12400.0
2007-07-27 11:40:00,24.61,24.65,24.61,24.63,5200.0,24.61,24.65,24.61,24.63,5200.0
2007-07-27 11:45:00,24.61,24.65,24.61,24.64,8400.0,24.61,24.65,24.61,24.64,8400.0
2007-07-27 11:50:00,24.64,24.67,24.64,24.64,15600.0,24.64,24.67,24.64,24.64,15600.0
2007-07-27 11:55:00,24.64,24.67,24.64,24.65,11200.0,24.64,24.67,24.64,24.65,11200.0
2007-07-27 12:00:00,24.66,24.66,24.61,24.61,10400.0,24.66,24.66,24.61,24.61,10400.0
2007-07-27 12:05:00,24.61,24.61,24.61,24.61,7200.0,24.61,24.61,24.61,24.61,7200.0
2007-07-27 12:10:00,24.61,24.62,24.61,24.61,3600.0,24.61,24.62,24.61,24.61,3600.0
2007-07-27 12:15:00,24.61,24.61,24.54,24.55,22000.0,24.61,24.61,24.54,24.55,22000.0
2007-07-27 12:20:00,24.59,24.59,24.57,24.58,5200.0,24.59,24.59,24.57,24.58,5200.0
2007-07-27 12:25:00,24.58,24.59,24.57,24.59,12000.0,24.58,24.59,24.57,24.59,12000.0
2007-07-27 12:30:00,24.61,24.61,24.57,24.57,13200.0,24.61,24.61,24.57,24.57,13200.0
2007-07-27 12:35:00,24.56,24.58,24.48,24.5,8000.0,24.56,24.58,24.48,24.5,8000.0
2007-07-27 12:40:00,24.5,24.59,24.5,24.59,8000.0,24.5,24.59,24.5,24.59,8000.0
2007-07-27 12:45:00,24.57,24.57,24.55,24.57,8400.0,24.57,24.57,24.55,24.57,8400.0
2007-07-27 12:50:00,24.57,24.57,24.55,24.57,15200.0,24.57,24.57,24.55,24.57,15200.0
2007-07-27 12:55:00,24.58,24.59,24.57,24.59,5600.0,24.58,24.59,24.57,24.59,5600.0
2007-07-27 13:00:00,24.58,24.6,24.58,24.59,10000.0,24.58,24.6,24.58,24.59,10000.0
2007-07-27 13:05:00,24.61,24.62,24.6,24.62,3200.0,24.61,24.62,24.6,24.62,3200.0
2007-07-27 13:10:00,24.61,24.65,24.61,24.65,10400.0,24.61,24.65,24.61,24.65,10400.0
2007-07-27 13:15:00,24.65,24.67,24.65,24.65,16400.0,24.65,24.67,24.65,24.65,16400.0
2007-07-27 13:20:00,24.65,24.66,24.59,24.61,24800.0,24.65,24.66,24.59,24.61,24800.0
2007-07-27 13:25:00,24.61,24.61,24.51,24.55,16400.0,24.61,24.61,24.51,24.55,16400.0
2007-07-27 13:30:00,24.55,24.55,24.52,24.53,18400.0,24.55,24.55,24.52,24.53,18400.0
2007-07-27 13:35:00,24.53,24.57,24.53,24.56,9200.0,24.53,24.57,24.53,24.56,9200.0
2007-07-27 13:40:00,24.57,24.63,24.57,24.62,68000.0,24.57,24.63,24.57,24.62,68000.0
2007-07-27 13:45:00,24.63,24.68,24.63,24.68,40000.0,24.63,24.68,24.63,24.68,40000.0
2007-07-27 13:50:00,24.7,24.7,24.68,24.68,4400.0,24.7,24.7,24.68,24.68,4400.0
2007-07-27 13:55:00,24.68,24.71,24.68,24.7,4000.0,24.68,24.71,24.68,24.7,4000.0
2007-07-27 14:00:00,24.7,24.75,24.68,24.75,13200.0,24.7,24.75,24.68,24.75,13200.0
2007-07-27 14:05:00,24.75,24.75,24.75,24.75,20000.0,24.75,24.75,24.75,24.75,20000.0
2007-07-27 14:10:00,24.75,24.81,24.73,24.75,16400.0,24.75,24.81,24.73,24.75,16400.0
2007-07-27 14:15:00,24.75,24.78,24.74,24.74,12000.0,24.75,24.78,24.74,24.74,12000.0
2007-07-27 14:20:00,24.75,24.75,24.68,24.72,13600.0,24.75,24.75,24.68,24.72,13600.0
2007-07-27 14:25:00,24.71,24.72,24.67,24.71,8400.0,24.71,24.72,24.67,24.71,8400.0
2007-07-27 14:30:00,24.73,24.75,24.7,24.74,9200.0,24.73,24.75,24.7,24.74,9200.0
2007-07-27 14:35:00,24.74,24.78,24.73,24.74,28800.0,24.74,24.78,24.73,24.74,28800.0
2007-07-27 14:40:00,24.78,24.83,24.78,24.82,6800.0,24.78,24.83,24.78,24.82,6800.0
2007-07-27 14:45:00,24.82,24.9,24.82,24.87,15200.0,24.82,24.9,24.82,24.87,15200.0
2007-07-27 14:50:00,24.87,24.97,24.87,24.95,15600.0,24.87,24.97,24.87,24.95,15600.0
2007-07-27 14:55:00,24.93,24.98,24.89,24.91,10800.0,24.93,24.98,24.89,24.91,10800.0
2007-07-27 15:00:00,24.9,24.94,24.89,24.93,11200.0,24.9,24.94,24.89,24.93,11200.0
2007-07-27 15:05:00,24.94,24.96,24.91,24.91,20000.0,24.94,24.96,24.91,24.91,20000.0
2007-07-27 15:10:00,24.92,24.98,24.91,24.98,16400.0,24.92,24.98,24.91,24.98,16400.0
2007-07-27 15:15:00,24.96,25.0,24.95,24.98,14400.0,24.96,25.0,24.95,24.98,14400.0
2007-07-27 15:20:00,24.99,25.0,24.96,24.97,26800.0,24.99,25.0,24.96,24.97,26800.0
2007-07-27 15:25:00,24.96,25.0,24.96,24.99,6400.0,24.96,25.0,24.96,24.99,6400.0
2007-07-27 15:30:00,24.98,25.0,24.98,24.99,19600.0,24.98,25.0,24.98,24.99,19600.0
2007-07-27 15:35:00,25.0,25.02,24.94,24.95,38800.0,25.0,25.02,24.94,24.95,38800.0
2007-07-27 15:40:00,24.96,24.97,24.91,24.96,12000.0,24.96,24.97,24.91,24.96,12000.0
2007-07-27 15:45:00,24.97,24.97,24.85,24.88,18400.0,24.97,24.97,24.85,24.88,18400.0
2007-07-27 15:50:00,24.89,24.9,24.8,24.82,19600.0,24.89,24.9,24.8,24.82,19600.0
2007-07-27 15:55:00,24.82,24.83,24.72,24.72,48800.0,24.82,24.83,24.72,24.72,48800.0
2007-07-30 09:30:00,24.93,24.93,24.77,24.77,12800.0,24.93,24.93,24.77,24.77,12800.0
2007-07-30 09:35:00,24.74,24.74,24.68,24.68,14400.0,24.74,24.74,24.68,24.68,14400.0
2007-07-30 09:40:00,24.66,24.66,24.57,24.58,4400.0,24.66,24.66,24.57,24.58,4400.0
2007-07-30 09:45:00,24.56,24.56,24.5,24.51,12400.0,24.56,24.56,24.5,24.51,12400.0
2007-07-30 09:50:00,24.52,24.63,24.52,24.56,6800.0,24.52,24.63,24.52,24.56,6800.0
2007-07-30 09:55:00,24.57,24.7,24.57,24.7,11600.0,24.57,24.7,24.57,24.7,11600.0
2007-07-30 10:00:00,24.73,24.76,24.72,24.76,2800.0,24.73,24.76,24.72,24.76,2800.0
2007-07-30 10:05:00,24.79,24.8,24.75,24.8,26000.0,24.79,24.8,24.75,24.8,26000.0
2007-07-30 10:10:00,24.83,24.84,24.75,24.75,12400.0,24.83,24.84,24.75,24.75,12400.0
2007-07-30 10:15:00,24.74,24.8,24.74,24.78,8800.0,24.74,24.8,24.74,24.78,8800.0
2007-07-30 10:20:00,24.79,24.79,24.77,24.77,7200.0,24.79,24.79,24.77,24.77,7200.0
2007-07-30 10:25:00,24.79,24.79,24.75,24.79,4400.0,24.79,24.79,24.75,24.79,4400.0
2007-07-30 10:30:00,24.79,24.82,24.79,24.82,16800.0,24.79,24.82,24.79,24.82,16800.0
2007-07-30 10:35:00,24.82,24.88,24.82,24.85,8400.0,24.82,24.88,24.82,24.85,8400.0
2007-07-30 10:40:00,24.84,24.88,24.84,24.88,9200.0,24.84,24.88,24.84,24.88,9200.0
2007-07-30 10:45:00,24.86,24.87,24.86,24.87,6000.0,24.86,24.87,24.86,24.87,6000.0
2007-07-30 10:50:00,24.86,24.86,24.84,24.84,5200.0,24.86,24.86,24.84,24.84,5200.0
2007-07-30 10:55:00,24.84,24.84,24.81,24.82,22400.0,24.84,24.84,24.81,24.82,22400.0
2007-07-30 11:00:00,24.82,24.84,24.81,24.84,9200.0,24.82,24.84,24.81,24.84,9200.0
2007-07-30 11:05:00,24.83,24.83,24.81,24.82,32400.0,24.83,24.83,24.81,24.82,32400.0
2007-07-30 11:10:00,24.81,24.83,24.79,24.8,11600.0,24.81,24.83,24.79,24.8,11600.0
2007-07-30 11:15:00,24.81,24.84,24.81,24.82,8400.0,24.81,24.84,24.81,24.82,8400.0
2007-07-30 11:20:00,24.82,24.82,24.8,24.81,9600.0,24.82,24.82,24.8,24.81,9600.0
2007-07-30 11:25:00,24.8,24.86,24.8,24.86,6000.0,24.8,24.86,24.8,24.86,6000.0
2007-07-30 11:30:00,24.86,24.86,24.82,24.84,8000.0,24.86,24.86,24.82,24.84,8000.0
2007-07-30 11:35:00,24.8,24.84,24.8,24.84,9600.0,24.8,24.84,24.8,24.84,9600.0
2007-07-30 11:40:00,24.82,24.84,24.82,24.84,6800.0,24.82,24.84,24.82,24.84,6800.0
2007-07-30 11:45:00,24.82,24.85,24.82,24.85,3600.0,24.82,24.85,24.82,24.85,3600.0
2007-07-30 11:50:00,24.86,24.89,24.85,24.89,6400.0,24.86,24.89,24.85,24.89,6400.0
2007-07-30 11:55:00,24.88,24.88,24.87,24.87,8400.0,24.88,24.88,24.87,24.87,8400.0
2007-07-30 12:00:00,24.87,24.88,24.84,24.84,4400.0,24.87,24.88,24.84,24.84,4400.0
2007-07-30 12:05:00,24.86,24.86,24.84,24.85,6400.0,24.86,24.86,24.84,24.85,6400.0
2007-07-30 12:10:00,24.85,24.86,24.84,24.84,6000.0,24.85,24.86,24.84,24.84,6000.0
2007-07-30 12:15:00,24.83,24.83,24.82,24.82,4000.0,24.83,24.83,24.82,24.82,4000.0
2007-07-30 12:20:00,24.82,24.83,24.82,24.83,8800.0,24.82,24.83,24.82,24.83,8800.0
2007-07-30 12:25:00,24.83,24.83,24.82,24.83,7200.0,24.83,24.83,24.82,24.83,7200.0
2007-07-30 12:30:00,24.83,24.84,24.82,24.84,6000.0,24.83,24.84,24.82,24.84,6000.0
2007-07-30 12:35:00,24.84,24.84,24.83,24.84,5200.0,24.84,24.84,24.83,24.84,5200.0
2007-07-30 12:40:00,24.84,24.89,24.84,24.88,7600.0,24.84,24.89,24.84,24.88,7600.0
2007-07-30 12:45:00,24.86,24.88,24.86,24.86,1600.0,24.86,24.88,24.86,24.86,1600.0
2007-07-30 12:50:00,24.87,24.89,24.87,24.89,3600.0,24.87,24.89,24.87,24.89,3600.0
2007-07-30 12:55:00,24.89,24.98,24.89,24.98,14400.0,24.89,24.98,24.89,24.98,14400.0
2007-07-30 13:00:00,24.99,25.05,24.98,24.98,17600.0,24.99,25.05,24.98,24.98,17600.0
2007-07-30 13:05:00,24.99,25.01,24.99,25.01,6400.0,24.99,25.01,24.99,25.01,6400.0
2007-07-30 13:10:00,25.02,25.02,25.0,25.0,2400.0,25.02,25.02,25.0,25.0,2400.0
2007-07-30 13:15:00,25.0,25.0,24.97,24.99,8400.0,25.0,25.0,24.97,24.99,8400.0
2007-07-30 13:20:00,24.99,25.09,24.99,25.08,14800.0,24.99,25.09,24.99,25.08,14800.0
2007-07-30 13:25:00,25.08,25.11,25.08,25.11,13600.0,25.08,25.11,25.08,25.11,13600.0
2007-07-30 13:30:00,25.09,25.1,25.08,25.08,9600.0,25.09,25.1,25.08,25.08,9600.0
2007-07-30 13:35:00,25.08,25.11,25.07,25.09,9200.0,25.08,25.11,25.07,25.09,9200.0
2007-07-30 13:40:00,25.09,25.11,25.08,25.11,7600.0,25.09,25.11,25.08,25.11,7600.0
2007-07-30 13:45:00,25.11,25.18,25.1,25.15,20400.0,25.11,25.18,25.1,25.15,20400.0
2007-07-30 13:50:00,25.13,25.14,25.05,25.05,11200.0,25.13,25.14,25.05,25.05,11200.0
2007-07-30 13:55:00,25.06,25.06,25.0,25.0,4800.0,25.06,25.06,25.0,25.0,4800.0
2007-07-30 14:00:00,25.0,25.08,25.0,25.08,6800.0,25.0,25.08,25.0,25.08,6800.0
2007-07-30 14:05:00,25.06,25.06,25.02,25.02,11200.0,25.06,25.06,25.02,25.02,11200.0
2007-07-30 14:10:00,25.0,25.01,24.97,24.97,4800.0,25.0,25.01,24.97,24.97,4800.0
2007-07-30 14:15:00,24.93,24.96,24.91,24.94,10800.0,24.93,24.96,24.91,24.94,10800.0
2007-07-30 14:20:00,24.94,24.94,24.92,24.93,4400.0,24.94,24.94,24.92,24.93,4400.0
2007-07-30 14:25:00,24.93,24.99,24.93,24.98,6800.0,24.93,24.99,24.93,24.98,6800.0
2007-07-30 14:30:00,24.96,24.96,24.91,24.96,7200.0,24.96,24.96,24.91,24.96,7200.0
2007-07-30 14:35:00,24.95,25.0,24.95,24.98,4400.0,24.95,25.0,24.95,24.98,4400.0
2007-07-30 14:40:00,24.98,25.0,24.92,24.92,12000.0,24.98,25.0,24.92,24.92,12000.0
2007-07-30 14:45:00,24.95,24.95,24.94,24.94,800.0,24.95,24.95,24.94,24.94,800.0
2007-07-30 14:50:00,24.94,24.95,24.91,24.95,8800.0,24.94,24.95,24.91,24.95,8800.0
2007-07-30 14:55:00,24.95,24.95,24.94,24.95,3600.0,24.95,24.95,24.94,24.95,3600.0
2007-07-30 15:00:00,24.95,24.98,24.94,24.98,17200.0,24.95,24.98,24.94,24.98,17200.0
2007-07-30 15:05:00,24.97,24.97,24.91,24.91,6400.0,24.97,24.97,24.91,24.91,6400.0
2007-07-30 15:10:00,24.91,24.99,24.9,24.98,13200.0,24.91,24.99,24.9,24.98,13200.0
2007-07-30 15:15:00,24.96,24.98,24.94,24.94,5200.0,24.96,24.98,24.94,24.94,5200.0
2007-07-30 15:20:00,24.9,24.92,24.88,24.89,14000.0,24.9,24.92,24.88,24.89,14000.0
2007-07-30 15:25:00,24.88,24.89,24.88,24.88,20000.0,24.88,24.89,24.88,24.88,20000.0
2007-07-30 15:30:00,24.88,24.91,24.88,24.89,10800.0,24.88,24.91,24.88,24.89,10800.0
2007-07-30 15:35:00,24.89,24.9,24.88,24.89,9600.0,24.89,24.9,24.88,24.89,9600.0
2007-07-30 15:40:00,24.88,24.89,24.85,24.85,10400.0,24.88,24.89,24.85,24.85,10400.0
2007-07-30 15:45:00,24.86,24.89,24.84,24.88,12400.0,24.86,24.89,24.84,24.88,12400.0
2007-07-30 15:50:00,24.88,24.89,24.8,24.89,9600.0,24.88,24.89,24.8,24.89,9600.0
2007-07-30 15:55:00,24.89,24.89,24.84,24.84,7200.0,24.89,24.89,24.84,24.84,7200.0
2007-07-31 09:30:00,24.77,25.0,24.77,24.93,25200.0,24.77,25.0,24.77,24.93,25200.0
2007-07-31 09:35:00,25.0,25.0,24.93,24.95,10800.0,25.0,25.0,24.93,24.95,10800.0
2007-07-31 09:40:00,24.98,25.0,24.98,24.99,6400.0,24.98,25.0,24.98,24.99,6400.0
2007-07-31 09:45:00,24.99,25.08,24.99,25.04,34800.0,24.99,25.08,24.99,25.04,34800.0
2007-07-31 09:50:00,25.04,25.04,24.96,24.99,17600.0,25.04,25.04,24.96,24.99,17600.0
2007-07-31 09:55:00,24.99,25.04,24.99,25.03,12400.0,24.99,25.04,24.99,25.03,12400.0
2007-07-31 10:00:00,25.04,25.04,25.02,25.02,33600.0,25.04,25.04,25.02,25.02,33600.0
2007-07-31 10:05:00,25.01,25.04,25.01,25.04,20800.0,25.01,25.04,25.01,25.04,20800.0
2007-07-31 10:10:00,25.04,25.06,25.04,25.06,9200.0,25.04,25.06,25.04,25.06,9200.0
2007-07-31 10:15:00,25.05,25.06,25.04,25.06,6800.0,25.05,25.06,25.04,25.06,6800.0
2007-07-31 10:20:00,25.06,25.06,25.03,25.03,4000.0,25.06,25.06,25.03,25.03,4000.0
2007-07-31 10:25:00,25.03,25.06,25.03,25.06,6400.0,25.03,25.06,25.03,25.06,6400.0
2007-07-31 10:30:00,25.05,25.05,25.03,25.03,18800.0,25.05,25.05,25.03,25.03,18800.0
2007-07-31 10:35:00,25.05,25.05,25.04,25.05,5200.0,25.05,25.05,25.04,25.05,5200.0
2007-07-31 10:40:00,25.05,25.05,25.0,25.0,26800.0,25.05,25.05,25.0,25.0,26800.0
2007-07-31 10:45:00,25.02,25.02,24.93,24.93,6400.0,25.02,25.02,24.93,24.93,6400.0
2007-07-31 10:50:00,24.92,24.93,24.9,24.92,3200.0,24.92,24.93,24.9,24.92,3200.0
2007-07-31 10:55:00,24.92,24.99,24.92,24.99,7200.0,24.92,24.99,24.92,24.99,7200.0
2007-07-31 11:00:00,24.97,25.01,24.92,24.99,14000.0,24.97,25.01,24.92,24.99,14000.0
2007-07-31 11:05:00,25.0,25.0,25.0,25.0,2800.0,25.0,25.0,25.0,25.0,2800.0
2007-07-31 11:10:00,25.0,25.0,24.99,25.0,6400.0,25.0,25.0,24.99,25.0,6400.0
2007-07-31 11:15:00,24.99,24.99,24.94,24.95,4800.0,24.99,24.99,24.94,24.95,4800.0
2007-07-31 11:20:00,24.96,25.0,24.96,25.0,13200.0,24.96,25.0,24.96,25.0,13200.0
2007-07-31 11:25:00,24.99,25.05,24.99,25.05,10800.0,24.99,25.05,24.99,25.05,10800.0
2007-07-31 11:30:00,25.05,25.17,25.05,25.15,8000.0,25.05,25.17,25.05,25.15,8000.0
2007-07-31 11:35:00,25.13,25.13,25.11,25.11,7200.0,25.13,25.13,25.11,25.11,7200.0
2007-07-31 11:40:00,25.11,25.11,25.06,25.06,3200.0,25.11,25.11,25.06,25.06,3200.0
2007-07-31 11:45:00,25.08,25.12,25.08,25.1,9200.0,25.08,25.12,25.08,25.1,9200.0
2007-07-31 11:50:00,25.11,25.18,25.11,25.15,12000.0,25.11,25.18,25.11,25.15,12000.0
2007-07-31 11:55:00,25.17,25.24,25.12,25.13,18800.0,25.17,25.24,25.12,25.13,18800.0
2007-07-31 12:00:00,25.13,25.24,25.13,25.13,12000.0,25.13,25.24,25.13,25.13,12000.0
2007-07-31 12:05:00,25.17,25.21,25.15,25.21,7600.0,25.17,25.21,25.15,25.21,7600.0
2007-07-31 12:10:00,25.22,25.23,25.22,25.22,4000.0,25.22,25.23,25.22,25.22,4000.0
2007-07-31 12:15:00,25.21,25.23,25.2,25.23,8400.0,25.21,25.23,25.2,25.23,8400.0
2007-07-31 12:20:00,25.23,25.24,25.2,25.24,10400.0,25.23,25.24,25.2,25.24,10400.0
2007-07-31 12:25:00,25.24,25.24,25.2,25.24,9200.0,25.24,25.24,25.2,25.24,9200.0
2007-07-31 12:30:00,25.24,25.24,25.19,25.19,9200.0,25.24,25.24,25.19,25.19,9200.0
2007-07-31 12:35:00,25.2,25.23,25.2,25.23,4800.0,25.2,25.23,25.2,25.23,4800.0
2007-07-31 12:40:00,25.22,25.22,25.2,25.2,2800.0,25.22,25.22,25.2,25.2,2800.0
2007-07-31 12:45:00,25.21,25.24,25.21,25.22,3600.0,25.21,25.24,25.21,25.22,3600.0
2007-07-31 12:50:00,25.22,25.22,25.21,25.21,9600.0,25.22,25.22,25.21,25.21,9600.0
2007-07-31 12:55:00,25.21,25.21,25.2,25.21,8400.0,25.21,25.21,25.2,25.21,8400.0
2007-07-31 13:00:00,25.21,25.21,25.21,25.21,6000.0,25.21,25.21,25.21,25.21,6000.0
2007-07-31 13:05:00,25.21,25.21,25.2,25.2,5600.0,25.21,25.21,25.2,25.2,5600.0
2007-07-31 13:10:00,25.21,25.21,25.19,25.19,14000.0,25.21,25.21,25.19,25.19,14000.0
2007-07-31 13:15:00,25.2,25.21,25.19,25.19,2400.0,25.2,25.21,25.19,25.19,2400.0
2007-07-31 13:20:00,25.19,25.21,25.17,25.21,6800.0,25.19,25.21,25.17,25.21,6800.0
2007-07-31 13:25:00,25.21,25.21,25.2,25.2,4800.0,25.21,25.21,25.2,25.2,4800.0
2007-07-31 13:30:00,25.17,25.2,25.16,25.18,6000.0,25.17,25.2,25.16,25.18,6000.0
2007-07-31 13:35:00,25.16,25.16,25.1,25.1,10000.0,25.16,25.16,25.1,25.1,10000.0
2007-07-31 13:40:00,25.06,25.08,25.06,25.07,4400.0,25.06,25.08,25.06,25.07,4400.0
2007-07-31 13:45:00,25.06,25.22,25.06,25.22,15600.0,25.06,25.22,25.06,25.22,15600.0
2007-07-31 13:50:00,25.22,25.22,25.08,25.08,4000.0,25.22,25.22,25.08,25.08,4000.0
2007-07-31 13:55:00,25.08,25.24,25.06,25.24,18000.0,25.08,25.24,25.06,25.24,18000.0
2007-07-31 14:00:00,25.18,25.23,25.12,25.12,19200.0,25.18,25.23,25.12,25.12,19200.0
2007-07-31 14:05:00,25.18,25.27,25.18,25.2,26000.0,25.18,25.27,25.18,25.2,26000.0
2007-07-31 14:10:00,25.19,25.28,25.18,25.28,13600.0,25.19,25.28,25.18,25.28,13600.0
2007-07-31 14:15:00,25.29,25.33,25.24,25.29,14800.0,25.29,25.33,25.24,25.29,14800.0
2007-07-31 14:20:00,25.28,25.3,25.24,25.24,18000.0,25.28,25.3,25.24,25.24,18000.0
2007-07-31 14:25:00,25.24,25.28,25.21,25.26,6800.0,25.24,25.28,25.21,25.26,6800.0
2007-07-31 14:30:00,25.25,25.28,25.23,25.28,6800.0,25.25,25.28,25.23,25.28,6800.0
2007-07-31 14:35:00,25.3,25.3,25.2,25.23,9200.0,25.3,25.3,25.2,25.23,9200.0
2007-07-31 14:40:00,25.27,25.31,25.25,25.3,14400.0,25.27,25.31,25.25,25.3,14400.0
2007-07-31 14:45:00,25.28,25.36,25.26,25.33,17600.0,25.28,25.36,25.26,25.33,17600.0
2007-07-31 14:50:00,25.32,25.37,25.3,25.33,9200.0,25.32,25.37,25.3,25.33,9200.0
2007-07-31 14:55:00,25.35,25.37,25.34,25.36,6000.0,25.35,25.37,25.34,25.36,6000.0
2007-07-31 15:00:00,25.34,25.36,25.34,25.36,5600.0,25.34,25.36,25.34,25.36,5600.0
2007-07-31 15:05:00,25.36,25.36,25.33,25.35,5600.0,25.36,25.36,25.33,25.35,5600.0
2007-07-31 15:10:00,25.35,25.35,25.3,25.3,11600.0,25.35,25.35,25.3,25.3,11600.0
2007-07-31 15:15:00,25.3,25.3,25.25,25.26,20400.0,25.3,25.3,25.25,25.26,20400.0
2007-07-31 15:20:00,25.27,25.33,25.25,25.3,10400.0,25.27,25.33,25.25,25.3,10400.0
2007-07-31 15:25:00,25.32,25.32,25.26,25.26,9200.0,25.32,25.32,25.26,25.26,9200.0
2007-07-31 15:30:00,25.25,25.29,25.23,25.25,25200.0,25.25,25.29,25.23,25.25,25200.0
2007-07-31 15:35:00,25.21,25.21,25.07,25.1,22800.0,25.21,25.21,25.07,25.1,22800.0
2007-07-31 15:40:00,25.11,25.18,25.09,25.17,22000.0,25.11,25.18,25.09,25.17,22000.0
2007-07-31 15:45:00,25.14,25.22,25.08,25.15,31200.0,25.14,25.22,25.08,25.15,31200.0
2007-07-31 15:50:00,25.11,25.18,24.99,25.09,54000.0,25.11,25.18,24.99,25.09,54000.0
2007-07-31 15:55:00,25.09,25.12,25.0,25.04,68800.0,25.09,25.12,25.0,25.04,68800.0
2007-08-01 09:30:00,24.97,24.97,24.93,24.93,5200.0,24.97,24.97,24.93,24.93,5200.0
2007-08-01 09:35:00,24.97,25.0,24.96,24.96,10400.0,24.97,25.0,24.96,24.96,10400.0
2007-08-01 09:40:00,24.97,24.97,24.75,24.83,53600.0,24.97,24.97,24.75,24.83,53600.0
2007-08-01 09:45:00,24.85,24.85,24.56,24.56,24800.0,24.85,24.85,24.56,24.56,24800.0
2007-08-01 09:50:00,24.61,24.83,24.61,24.83,26800.0,24.61,24.83,24.61,24.83,26800.0
2007-08-01 09:55:00,24.81,24.83,24.69,24.83,19600.0,24.81,24.83,24.69,24.83,19600.0
2007-08-01 10:00:00,24.83,24.83,24.79,24.79,6800.0,24.83,24.83,24.79,24.79,6800.0
2007-08-01 10:05:00,24.79,24.79,24.74,24.79,6400.0,24.79,24.79,24.74,24.79,6400.0
2007-08-01 10:10:00,24.79,24.99,24.77,24.98,22400.0,24.79,24.99,24.77,24.98,22400.0
2007-08-01 10:15:00,24.96,24.98,24.94,24.94,6000.0,24.96,24.98,24.94,24.94,6000.0
2007-08-01 10:20:00,24.95,25.04,24.95,25.04,6400.0,24.95,25.04,24.95,25.04,6400.0
2007-08-01 10:25:00,25.03,25.03,24.92,24.92,12000.0,25.03,25.03,24.92,24.92,12000.0
2007-08-01 10:30:00,24.93,24.94,24.88,24.94,19600.0,24.93,24.94,24.88,24.94,19600.0
2007-08-01 10:35:00,24.94,24.99,24.91,24.99,10000.0,24.94,24.99,24.91,24.99,10000.0
2007-08-01 10:40:00,25.0,25.04,24.99,24.99,8400.0,25.0,25.04,24.99,24.99,8400.0
2007-08-01 10:45:00,24.96,24.98,24.92,24.93,5200.0,24.96,24.98,24.92,24.93,5200.0
2007-08-01 10:50:00,24.93,24.97,24.86,24.86,24000.0,24.93,24.97,24.86,24.86,24000.0
2007-08-01 10:55:00,24.86,24.95,24.86,24.93,4800.0,24.86,24.95,24.86,24.93,4800.0
2007-08-01 11:00:00,24.91,24.92,24.9,24.92,5200.0,24.91,24.92,24.9,24.92,5200.0
2007-08-01 11:05:00,24.91,25.05,24.91,25.03,17200.0,24.91,25.05,24.91,25.03,17200.0
2007-08-01 11:10:00,25.0,25.03,24.96,25.03,8400.0,25.0,25.03,24.96,25.03,8400.0
2007-08-01 11:15:00,25.0,25.03,25.0,25.03,4400.0,25.0,25.03,25.0,25.03,4400.0
2007-08-01 11:20:00,25.0,25.0,24.96,24.96,2800.0,25.0,25.0,24.96,24.96,2800.0
2007-08-01 11:25:00,24.95,24.95,24.91,24.93,5200.0,24.95,24.95,24.91,24.93,5200.0
2007-08-01 11:30:00,24.94,25.03,24.93,25.02,10400.0,24.94,25.03,24.93,25.02,10400.0
2007-08-01 11:35:00,25.02,25.02,25.0,25.02,4800.0,25.02,25.02,25.0,25.02,4800.0
2007-08-01 11:40:00,25.03,25.06,24.99,25.06,11200.0,25.03,25.06,24.99,25.06,11200.0
2007-08-01 11:45:00,25.05,25.05,24.98,25.0,6400.0,25.05,25.05,24.98,25.0,6400.0
2007-08-01 11:50:00,25.01,25.01,24.99,24.99,1600.0,25.01,25.01,24.99,24.99,1600.0
2007-08-01 11:55:00,25.0,25.08,25.0,25.08,4400.0,25.0,25.08,25.0,25.08,4400.0
2007-08-01 12:00:00,25.1,25.14,25.1,25.14,14000.0,25.1,25.14,25.1,25.14,14000.0
2007-08-01 12:05:00,25.11,25.18,25.06,25.18,19600.0,25.11,25.18,25.06,25.18,19600.0
2007-08-01 12:10:00,25.18,25.19,25.11,25.18,17600.0,25.18,25.19,25.11,25.18,17600.0
2007-08-01 12:15:00,25.14,25.22,25.14,25.22,9600.0,25.14,25.22,25.14,25.22,9600.0
2007-08-01 12:20:00,25.19,25.24,25.16,25.16,11200.0,25.19,25.24,25.16,25.16,11200.0
2007-08-01 12:25:00,25.17,25.18,25.16,25.18,2000.0,25.17,25.18,25.16,25.18,2000.0
2007-08-01 12:30:00,25.17,25.18,25.17,25.18,5600.0,25.17,25.18,25.17,25.18,5600.0
2007-08-01 12:35:00,25.18,25.23,25.18,25.23,4000.0,25.18,25.23,25.18,25.23,4000.0
2007-08-01 12:40:00,25.25,25.25,25.2,25.2,7200.0,25.25,25.25,25.2,25.2,7200.0
2007-08-01 12:45:00,25.22,25.23,25.2,25.23,4400.0,25.22,25.23,25.2,25.23,4400.0
2007-08-01 12:50:00,25.23,25.23,25.14,25.14,5600.0,25.23,25.23,25.14,25.14,5600.0
2007-08-01 12:55:00,25.14,25.18,25.11,25.18,6000.0,25.14,25.18,25.11,25.18,6000.0
2007-08-01 13:00:00,25.19,25.21,25.18,25.18,5600.0,25.19,25.21,25.18,25.18,5600.0
2007-08-01 13:05:00,25.18,25.18,25.15,25.18,4400.0,25.18,25.18,25.15,25.18,4400.0
2007-08-01 13:10:00,25.18,25.21,25.18,25.19,8400.0,25.18,25.21,25.18,25.19,8400.0
2007-08-01 13:15:00,25.19,25.23,25.17,25.23,8000.0,25.19,25.23,25.17,25.23,8000.0
2007-08-01 13:20:00,25.22,25.22,25.15,25.19,7200.0,25.22,25.22,25.15,25.19,7200.0
2007-08-01 13:25:00,25.17,25.21,25.17,25.21,6000.0,25.17,25.21,25.17,25.21,6000.0
2007-08-01 13:30:00,25.21,25.23,25.19,25.21,8400.0,25.21,25.23,25.19,25.21,8400.0
2007-08-01 13:35:00,25.17,25.2,25.14,25.18,6800.0,25.17,25.2,25.14,25.18,6800.0
2007-08-01 13:40:00,25.18,25.25,25.18,25.23,6400.0,25.18,25.25,25.18,25.23,6400.0
2007-08-01 13:45:00,25.2,25.23,25.18,25.21,8000.0,25.2,25.23,25.18,25.21,8000.0
2007-08-01 13:50:00,25.21,25.21,25.18,25.19,6000.0,25.21,25.21,25.18,25.19,6000.0
2007-08-01 13:55:00,25.19,25.22,25.17,25.2,6800.0,25.19,25.22,25.17,25.2,6800.0
2007-08-01 14:00:00,25.21,25.21,25.18,25.2,6400.0,25.21,25.21,25.18,25.2,6400.0
2007-08-01 14:05:00,25.21,25.23,25.21,25.22,3600.0,25.21,25.23,25.21,25.22,3600.0
2007-08-01 14:10:00,25.22,25.22,25.2,25.2,7600.0,25.22,25.22,25.2,25.2,7600.0
2007-08-01 14:15:00,25.2,25.21,25.18,25.21,6800.0,25.2,25.21,25.18,25.21,6800.0
2007-08-01 14:20:00,25.2,25.24,25.2,25.24,12400.0,25.2,25.24,25.2,25.24,12400.0
2007-08-01 14:25:00,25.24,25.31,25.23,25.31,32400.0,25.24,25.31,25.23,25.31,32400.0
2007-08-01 14:30:00,25.3,25.38,25.3,25.34,15200.0,25.3,25.38,25.3,25.34,15200.0
2007-08-01 14:35:00,25.31,25.33,25.27,25.28,5600.0,25.31,25.33,25.27,25.28,5600.0
2007-08-01 14:40:00,25.28,25.33,25.12,25.23,28000.0,25.28,25.33,25.12,25.23,28000.0
2007-08-01 14:45:00,25.21,25.34,25.2,25.34,15600.0,25.21,25.34,25.2,25.34,15600.0
2007-08-01 14:50:00,25.31,25.34,25.31,25.34,11200.0,25.31,25.34,25.31,25.34,11200.0
2007-08-01 14:55:00,25.34,25.36,25.32,25.34,19200.0,25.34,25.36,25.32,25.34,19200.0
2007-08-01 15:00:00,25.35,25.35,25.28,25.28,6800.0,25.35,25.35,25.28,25.28,6800.0
2007-08-01 15:05:00,25.27,25.28,25.25,25.28,6400.0,25.27,25.28,25.25,25.28,6400.0
2007-08-01 15:10:00,25.26,25.28,25.26,25.28,6400.0,25.26,25.28,25.26,25.28,6400.0
2007-08-01 15:15:00,25.28,25.28,25.24,25.24,8400.0,25.28,25.28,25.24,25.24,8400.0
2007-08-01 15:20:00,25.23,25.23,25.21,25.23,9200.0,25.23,25.23,25.21,25.23,9200.0
2007-08-01 15:25:00,25.24,25.24,25.21,25.22,4000.0,25.24,25.24,25.21,25.22,4000.0
2007-08-01 15:30:00,25.21,25.24,25.21,25.24,13200.0,25.21,25.24,25.21,25.24,13200.0
2007-08-01 15:35:00,25.24,25.26,25.21,25.25,11600.0,25.24,25.26,25.21,25.25,11600.0
2007-08-01 15:40:00,25.25,25.38,25.24,25.36,15200.0,25.25,25.38,25.24,25.36,15200.0
2007-08-01 15:45:00,25.39,25.46,25.36,25.44,30000.0,25.39,25.46,25.36,25.44,30000.0
2007-08-01 15:50:00,25.42,25.44,25.38,25.39,12400.0,25.42,25.44,25.38,25.39,12400.0
2007-08-01 15:55:00,25.38,25.38,25.31,25.35,17200.0,25.38,25.38,25.31,25.35,17200.0
2007-08-02 09:30:00,25.5,25.6,25.47,25.56,53200.0,25.5,25.6,25.47,25.56,53200.0
2007-08-02 09:35:00,25.58,25.58,25.54,25.58,14400.0,25.58,25.58,25.54,25.58,14400.0
2007-08-02 09:40:00,25.59,25.7,25.55,25.64,61200.0,25.59,25.7,25.55,25.64,61200.0
2007-08-02 09:45:00,25.68,25.75,25.68,25.75,15600.0,25.68,25.75,25.68,25.75,15600.0
2007-08-02 09:50:00,25.75,26.1,25.75,26.1,38400.0,25.75,26.1,25.75,26.1,38400.0
2007-08-02 09:55:00,26.1,26.19,25.99,26.16,32000.0,26.1,26.19,25.99,26.16,32000.0
2007-08-02 10:00:00,26.19,26.23,26.07,26.09,52000.0,26.19,26.23,26.07,26.09,52000.0
2007-08-02 10:05:00,26.11,26.24,26.02,26.02,105200.0,26.11,26.24,26.02,26.02,105200.0
2007-08-02 10:10:00,26.01,26.07,25.9,25.9,51200.0,26.01,26.07,25.9,25.9,51200.0
2007-08-02 10:15:00,25.89,25.91,25.86,25.87,16800.0,25.89,25.91,25.86,25.87,16800.0
2007-08-02 10:20:00,25.85,25.85,25.82,25.84,6400.0,25.85,25.85,25.82,25.84,6400.0
2007-08-02 10:25:00,25.84,25.89,25.83,25.83,17200.0,25.84,25.89,25.83,25.83,17200.0
2007-08-02 10:30:00,25.82,25.82,25.73,25.8,30400.0,25.82,25.82,25.73,25.8,30400.0
2007-08-02 10:35:00,25.8,25.84,25.72,25.81,41600.0,25.8,25.84,25.72,25.81,41600.0
2007-08-02 10:40:00,25.78,25.79,25.74,25.75,18000.0,25.78,25.79,25.74,25.75,18000.0
2007-08-02 10:45:00,25.76,25.8,25.74,25.8,26400.0,25.76,25.8,25.74,25.8,26400.0
2007-08-02 10:50:00,25.78,25.78,25.77,25.77,14800.0,25.78,25.78,25.77,25.77,14800.0
2007-08-02 10:55:00,25.78,25.78,25.75,25.76,3200.0,25.78,25.78,25.75,25.76,3200.0
2007-08-02 11:00:00,25.77,25.79,25.75,25.77,51600.0,25.77,25.79,25.75,25.77,51600.0
2007-08-02 11:05:00,25.77,25.77,25.76,25.77,7200.0,25.77,25.77,25.76,25.77,7200.0
2007-08-02 11:10:00,25.77,25.8,25.77,25.8,10400.0,25.77,25.8,25.77,25.8,10400.0
2007-08-02 11:15:00,25.82,25.84,25.82,25.82,4800.0,25.82,25.84,25.82,25.82,4800.0
2007-08-02 11:20:00,25.85,25.85,25.85,25.85,11600.0,25.85,25.85,25.85,25.85,11600.0
2007-08-02 11:25:00,25.88,25.88,25.85,25.86,12000.0,25.88,25.88,25.85,25.86,12000.0
2007-08-02 11:30:00,25.87,25.91,25.86,25.89,10400.0,25.87,25.91,25.86,25.89,10400.0
2007-08-02 11:35:00,25.88,25.91,25.84,25.86,20800.0,25.88,25.91,25.84,25.86,20800.0
2007-08-02 11:40:00,25.86,25.89,25.85,25.89,3200.0,25.86,25.89,25.85,25.89,3200.0
2007-08-02 11:45:00,25.87,25.9,25.87,25.89,5200.0,25.87,25.9,25.87,25.89,5200.0
2007-08-02 11:50:00,25.89,25.9,25.89,25.9,2400.0,25.89,25.9,25.89,25.9,2400.0
2007-08-02 11:55:00,25.91,25.91,25.91,25.91,9200.0,25.91,25.91,25.91,25.91,9200.0
2007-08-02 12:00:00,25.91,25.91,25.87,25.89,24400.0,25.91,25.91,25.87,25.89,24400.0
2007-08-02 12:05:00,25.91,25.93,25.88,25.91,24800.0,25.91,25.93,25.88,25.91,24800.0
2007-08-02 12:10:00,25.88,25.9,25.87,25.9,11600.0,25.88,25.9,25.87,25.9,11600.0
2007-08-02 12:15:00,25.9,25.9,25.86,25.9,22000.0,25.9,25.9,25.86,25.9,22000.0
2007-08-02 12:20:00,25.89,25.9,25.89,25.89,1200.0,25.89,25.9,25.89,25.89,1200.0
2007-08-02 12:25:00,25.89,25.89,25.89,25.89,1200.0,25.89,25.89,25.89,25.89,1200.0
2007-08-02 12:30:00,25.9,25.9,25.85,25.86,24000.0,25.9,25.9,25.85,25.86,24000.0
2007-08-02 12:35:00,25.86,25.88,25.85,25.88,8000.0,25.86,25.88,25.85,25.88,8000.0
2007-08-02 12:40:00,25.87,25.9,25.86,25.88,4800.0,25.87,25.9,25.86,25.88,4800.0
2007-08-02 12:45:00,25.88,25.88,25.88,25.88,800.0,25.88,25.88,25.88,25.88,800.0
2007-08-02 12:50:00,25.86,25.87,25.86,25.87,4000.0,25.86,25.87,25.86,25.87,4000.0
2007-08-02 12:55:00,25.86,25.86,25.82,25.82,13200.0,25.86,25.86,25.82,25.82,13200.0
2007-08-02 13:00:00,25.85,25.85,25.81,25.83,17600.0,25.85,25.85,25.81,25.83,17600.0
2007-08-02 13:05:00,25.83,25.83,25.79,25.79,4800.0,25.83,25.83,25.79,25.79,4800.0
2007-08-02 13:10:00,25.78,25.81,25.73,25.81,22000.0,25.78,25.81,25.73,25.81,22000.0
2007-08-02 13:15:00,25.8,25.84,25.8,25.83,6400.0,25.8,25.84,25.8,25.83,6400.0
2007-08-02 13:20:00,25.85,25.86,25.84,25.86,3200.0,25.85,25.86,25.84,25.86,3200.0
2007-08-02 13:25:00,25.83,25.83,25.8,25.8,2400.0,25.83,25.83,25.8,25.8,2400.0
2007-08-02 13:30:00,25.81,25.87,25.8,25.87,5600.0,25.81,25.87,25.8,25.87,5600.0
2007-08-02 13:35:00,25.86,25.86,25.84,25.84,2400.0,25.86,25.86,25.84,25.84,2400.0
2007-08-02 13:40:00,25.84,25.88,25.84,25.87,5200.0,25.84,25.88,25.84,25.87,5200.0
2007-08-02 13:45:00,25.86,25.86,25.83,25.83,5200.0,25.86,25.86,25.83,25.83,5200.0
2007-08-02 13:50:00,25.82,25.84,25.82,25.84,4000.0,25.82,25.84,25.82,25.84,4000.0
2007-08-02 13:55:00,25.84,25.84,25.79,25.82,8800.0,25.84,25.84,25.79,25.82,8800.0
2007-08-02 14:00:00,25.79,25.82,25.79,25.81,4400.0,25.79,25.82,25.79,25.81,4400.0
2007-08-02 14:05:00,25.81,25.82,25.8,25.81,3600.0,25.81,25.82,25.8,25.81,3600.0
2007-08-02 14:10:00,25.81,25.82,25.8,25.8,4800.0,25.81,25.82,25.8,25.8,4800.0
2007-08-02 14:15:00,25.8,25.8,25.78,25.8,19600.0,25.8,25.8,25.78,25.8,19600.0
2007-08-02 14:20:00,25.79,25.79,25.78,25.78,4400.0,25.79,25.79,25.78,25.78,4400.0
2007-08-02 14:25:00,25.78,25.78,25.71,25.74,23200.0,25.78,25.78,25.71,25.74,23200.0
2007-08-02 14:30:00,25.74,25.76,25.71,25.74,5200.0,25.74,25.76,25.71,25.74,5200.0
2007-08-02 14:35:00,25.72,25.74,25.63,25.66,21600.0,25.72,25.74,25.63,25.66,21600.0
2007-08-02 14:40:00,25.67,25.67,25.61,25.62,20800.0,25.67,25.67,25.61,25.62,20800.0
2007-08-02 14:45:00,25.61,25.66,25.6,25.66,10800.0,25.61,25.66,25.6,25.66,10800.0
2007-08-02 14:50:00,25.66,25.68,25.63,25.65,4400.0,25.66,25.68,25.63,25.65,4400.0
2007-08-02 14:55:00,25.65,25.65,25.52,25.55,36000.0,25.65,25.65,25.52,25.55,36000.0
2007-08-02 15:00:00,25.55,25.62,25.54,25.61,12000.0,25.55,25.62,25.54,25.61,12000.0
2007-08-02 15:05:00,25.61,25.65,25.61,25.63,6800.0,25.61,25.65,25.61,25.63,6800.0
2007-08-02 15:10:00,25.62,25.63,25.58,25.61,10400.0,25.62,25.63,25.58,25.61,10400.0
2007-08-02 15:15:00,25.63,25.63,25.6,25.61,9200.0,25.63,25.63,25.6,25.61,9200.0
2007-08-02 15:20:00,25.62,25.65,25.62,25.65,12800.0,25.62,25.65,25.62,25.65,12800.0
2007-08-02 15:25:00,25.65,25.65,25.62,25.64,24000.0,25.65,25.65,25.62,25.64,24000.0
2007-08-02 15:30:00,25.69,25.7,25.65,25.67,6400.0,25.69,25.7,25.65,25.67,6400.0
2007-08-02 15:35:00,25.67,25.7,25.61,25.61,30400.0,25.67,25.7,25.61,25.61,30400.0
2007-08-02 15:40:00,25.62,25.63,25.55,25.57,31600.0,25.62,25.63,25.55,25.57,31600.0
2007-08-02 15:45:00,25.57,25.57,25.5,25.51,54400.0,25.57,25.57,25.5,25.51,54400.0
2007-08-02 15:50:00,25.52,25.56,25.48,25.49,33200.0,25.52,25.56,25.48,25.49,33200.0
2007-08-02 15:55:00,25.5,25.51,25.45,25.48,57200.0,25.5,25.51,25.45,25.48,57200.0
2007-08-03 09:30:00,25.47,25.63,25.47,25.63,11600.0,25.47,25.63,25.47,25.63,11600.0
2007-08-03 09:35:00,25.65,25.65,25.56,25.62,13200.0,25.65,25.65,25.56,25.62,13200.0
2007-08-03 09:40:00,25.63,25.7,25.63,25.7,4400.0,25.63,25.7,25.63,25.7,4400.0
2007-08-03 09:45:00,25.7,25.78,25.69,25.75,21200.0,25.7,25.78,25.69,25.75,21200.0
2007-08-03 09:50:00,25.73,25.73,25.67,25.69,5200.0,25.73,25.73,25.67,25.69,5200.0
2007-08-03 09:55:00,25.69,25.72,25.63,25.66,13200.0,25.69,25.72,25.63,25.66,13200.0
2007-08-03 10:00:00,25.65,25.66,25.6,25.62,10000.0,25.65,25.66,25.6,25.62,10000.0
2007-08-03 10:05:00,25.61,25.65,25.57,25.65,9600.0,25.61,25.65,25.57,25.65,9600.0
2007-08-03 10:10:00,25.65,25.75,25.64,25.74,11600.0,25.65,25.75,25.64,25.74,11600.0
2007-08-03 10:15:00,25.74,25.79,25.73,25.77,13600.0,25.74,25.79,25.73,25.77,13600.0
2007-08-03 10:20:00,25.77,25.81,25.77,25.79,16400.0,25.77,25.81,25.77,25.79,16400.0
2007-08-03 10:25:00,25.8,25.84,25.8,25.8,16000.0,25.8,25.84,25.8,25.8,16000.0
2007-08-03 10:30:00,25.8,25.85,25.76,25.79,22800.0,25.8,25.85,25.76,25.79,22800.0
2007-08-03 10:35:00,25.79,25.84,25.77,25.83,28000.0,25.79,25.84,25.77,25.83,28000.0
2007-08-03 10:40:00,25.83,25.83,25.74,25.76,24000.0,25.83,25.83,25.74,25.76,24000.0
2007-08-03 10:45:00,25.75,25.75,25.75,25.75,8400.0,25.75,25.75,25.75,25.75,8400.0
2007-08-03 10:50:00,25.75,25.8,25.74,25.8,11600.0,25.75,25.8,25.74,25.8,11600.0
2007-08-03 10:55:00,25.8,25.82,25.8,25.8,8800.0,25.8,25.82,25.8,25.8,8800.0
2007-08-03 11:00:00,25.83,25.93,25.83,25.93,19200.0,25.83,25.93,25.83,25.93,19200.0
2007-08-03 11:05:00,25.93,26.03,25.92,26.0,36400.0,25.93,26.03,25.92,26.0,36400.0
2007-08-03 11:10:00,26.0,26.04,25.97,26.04,14000.0,26.0,26.04,25.97,26.04,14000.0
2007-08-03 11:15:00,26.04,26.04,26.02,26.03,16000.0,26.04,26.04,26.02,26.03,16000.0
2007-08-03 11:20:00,26.03,26.05,26.02,26.04,8400.0,26.03,26.05,26.02,26.04,8400.0
2007-08-03 11:25:00,26.06,26.12,26.04,26.12,11200.0,26.06,26.12,26.04,26.12,11200.0
2007-08-03 11:30:00,26.13,26.16,26.03,26.06,27600.0,26.13,26.16,26.03,26.06,27600.0
2007-08-03 11:35:00,26.07,26.07,26.04,26.07,3600.0,26.07,26.07,26.04,26.07,3600.0
2007-08-03 11:40:00,26.07,26.1,25.99,26.03,28400.0,26.07,26.1,25.99,26.03,28400.0
2007-08-03 11:45:00,26.03,26.12,26.03,26.11,3600.0,26.03,26.12,26.03,26.11,3600.0
2007-08-03 11:50:00,26.12,26.13,26.11,26.13,6400.0,26.12,26.13,26.11,26.13,6400.0
2007-08-03 11:55:00,26.13,26.18,26.13,26.16,7600.0,26.13,26.18,26.13,26.16,7600.0
2007-08-03 12:00:00,26.16,26.22,26.15,26.2,27200.0,26.16,26.22,26.15,26.2,27200.0
2007-08-03 12:05:00,26.2,26.22,26.16,26.22,14400.0,26.2,26.22,26.16,26.22,14400.0
2007-08-03 12:10:00,26.22,26.25,26.22,26.25,9600.0,26.22,26.25,26.22,26.25,9600.0
2007-08-03 12:15:00,26.25,26.4,26.24,26.38,54000.0,26.25,26.4,26.24,26.38,54000.0
2007-08-03 12:20:00,26.37,26.44,26.37,26.4,22000.0,26.37,26.44,26.37,26.4,22000.0
2007-08-03 12:25:00,26.43,26.46,26.43,26.46,6400.0,26.43,26.46,26.43,26.46,6400.0
2007-08-03 12:30:00,26.48,26.54,26.48,26.5,27600.0,26.48,26.54,26.48,26.5,27600.0
2007-08-03 12:35:00,26.5,26.58,26.5,26.58,24000.0,26.5,26.58,26.5,26.58,24000.0
2007-08-03 12:40:00,26.59,26.63,26.57,26.57,20000.0,26.59,26.63,26.57,26.57,20000.0
2007-08-03 12:45:00,26.57,26.57,26.49,26.54,18000.0,26.57,26.57,26.49,26.54,18000.0
2007-08-03 12:50:00,26.54,26.54,26.52,26.53,11200.0,26.54,26.54,26.52,26.53,11200.0
2007-08-03 12:55:00,26.52,26.54,26.48,26.53,11200.0,26.52,26.54,26.48,26.53,11200.0
2007-08-03 13:00:00,26.53,26.53,26.5,26.5,17600.0,26.53,26.53,26.5,26.5,17600.0
2007-08-03 13:05:00,26.5,26.5,26.44,26.47,16800.0,26.5,26.5,26.44,26.47,16800.0
2007-08-03 13:10:00,26.46,26.46,26.44,26.44,8800.0,26.46,26.46,26.44,26.44,8800.0
2007-08-03 13:15:00,26.46,26.46,26.45,26.46,14400.0,26.46,26.46,26.45,26.46,14400.0
2007-08-03 13:20:00,26.46,26.5,26.46,26.48,16800.0,26.46,26.5,26.46,26.48,16800.0
2007-08-03 13:25:00,26.49,26.53,26.49,26.53,14000.0,26.49,26.53,26.49,26.53,14000.0
2007-08-03 13:30:00,26.55,26.62,26.55,26.62,31600.0,26.55,26.62,26.55,26.62,31600.0
2007-08-03 13:35:00,26.63,26.74,26.62,26.72,55200.0,26.63,26.74,26.62,26.72,55200.0
2007-08-03 13:40:00,26.73,26.84,26.72,26.84,45600.0,26.73,26.84,26.72,26.84,45600.0
2007-08-03 13:45:00,26.84,26.89,26.8,26.88,23600.0,26.84,26.89,26.8,26.88,23600.0
2007-08-03 13:50:00,26.88,26.95,26.87,26.95,32000.0,26.88,26.95,26.87,26.95,32000.0
2007-08-03 13:55:00,26.95,26.98,26.93,26.94,12000.0,26.95,26.98,26.93,26.94,12000.0
2007-08-03 14:00:00,26.94,26.98,26.91,26.95,19200.0,26.94,26.98,26.91,26.95,19200.0
2007-08-03 14:05:00,26.94,26.96,26.89,26.92,20000.0,26.94,26.96,26.89,26.92,20000.0
2007-08-03 14:10:00,26.92,26.95,26.92,26.93,10800.0,26.92,26.95,26.92,26.93,10800.0
2007-08-03 14:15:00,26.94,27.0,26.91,26.92,20800.0,26.94,27.0,26.91,26.92,20800.0
2007-08-03 14:20:00,26.92,26.94,26.84,26.92,26000.0,26.92,26.94,26.84,26.92,26000.0
2007-08-03 14:25:00,26.92,26.92,26.88,26.88,24400.0,26.92,26.92,26.88,26.88,24400.0
2007-08-03 14:30:00,26.88,26.9,26.85,26.87,26400.0,26.88,26.9,26.85,26.87,26400.0
2007-08-03 14:35:00,26.88,26.89,26.87,26.88,12000.0,26.88,26.89,26.87,26.88,12000.0
2007-08-03 14:40:00,26.88,26.89,26.8,26.8,22800.0,26.88,26.89,26.8,26.8,22800.0
2007-08-03 14:45:00,26.81,26.85,26.79,26.79,19600.0,26.81,26.85,26.79,26.79,19600.0
2007-08-03 14:50:00,26.8,26.8,26.72,26.75,17200.0,26.8,26.8,26.72,26.75,17200.0
2007-08-03 14:55:00,26.75,26.78,26.74,26.78,19600.0,26.75,26.78,26.74,26.78,19600.0
2007-08-03 15:00:00,26.77,26.78,26.7,26.74,56000.0,26.77,26.78,26.7,26.74,56000.0
2007-08-03 15:05:00,26.74,26.82,26.72,26.78,27200.0,26.74,26.82,26.72,26.78,27200.0
2007-08-03 15:10:00,26.77,26.83,26.77,26.83,11200.0,26.77,26.83,26.77,26.83,11200.0
2007-08-03 15:15:00,26.84,26.88,26.78,26.86,28800.0,26.84,26.88,26.78,26.86,28800.0
2007-08-03 15:20:00,26.89,26.9,26.8,26.8,21600.0,26.89,26.9,26.8,26.8,21600.0
2007-08-03 15:25:00,26.81,26.86,26.75,26.75,26800.0,26.81,26.86,26.75,26.75,26800.0
2007-08-03 15:30:00,26.76,26.81,26.74,26.75,92800.0,26.76,26.81,26.74,26.75,92800.0
2007-08-03 15:35:00,26.76,26.77,26.7,26.71,45600.0,26.76,26.77,26.7,26.71,45600.0
2007-08-03 15:40:00,26.72,26.78,26.72,26.74,19200.0,26.72,26.78,26.72,26.74,19200.0
2007-08-03 15:45:00,26.74,26.78,26.7,26.7,102000.0,26.74,26.78,26.7,26.7,102000.0
2007-08-03 15:50:00,26.71,26.71,26.46,26.57,68800.0,26.71,26.71,26.46,26.57,68800.0
2007-08-03 15:55:00,26.61,26.69,26.58,26.58,22800.0,26.61,26.69,26.58,26.58,22800.0
2007-08-06 09:30:00,26.48,26.5,26.24,26.3,16400.0,26.48,26.5,26.24,26.3,16400.0
2007-08-06 09:35:00,26.29,26.36,26.25,26.32,13600.0,26.29,26.36,26.25,26.32,13600.0
2007-08-06 09:40:00,26.36,26.59,26.33,26.58,21600.0,26.36,26.59,26.33,26.58,21600.0
2007-08-06 09:45:00,26.53,26.56,26.49,26.56,32000.0,26.53,26.56,26.49,26.56,32000.0
2007-08-06 09:50:00,26.56,26.56,26.46,26.56,22000.0,26.56,26.56,26.46,26.56,22000.0
2007-08-06 09:55:00,26.56,26.56,26.47,26.56,20800.0,26.56,26.56,26.47,26.56,20800.0
2007-08-06 10:00:00,26.59,26.71,26.58,26.67,26000.0,26.59,26.71,26.58,26.67,26000.0
2007-08-06 10:05:00,26.68,26.81,26.66,26.78,32800.0,26.68,26.81,26.66,26.78,32800.0
2007-08-06 10:10:00,26.82,26.91,26.79,26.85,14000.0,26.82,26.91,26.79,26.85,14000.0
2007-08-06 10:15:00,26.83,26.84,26.79,26.84,13600.0,26.83,26.84,26.79,26.84,13600.0
2007-08-06 10:20:00,26.84,26.85,26.83,26.85,5600.0,26.84,26.85,26.83,26.85,5600.0
2007-08-06 10:25:00,26.84,26.91,26.83,26.9,22400.0,26.84,26.91,26.83,26.9,22400.0
2007-08-06 10:30:00,26.91,26.98,26.9,26.92,23600.0,26.91,26.98,26.9,26.92,23600.0
2007-08-06 10:35:00,26.92,26.96,26.91,26.91,36400.0,26.92,26.96,26.91,26.91,36400.0
2007-08-06 10:40:00,26.92,26.92,26.8,26.81,25200.0,26.92,26.92,26.8,26.81,25200.0
2007-08-06 10:45:00,26.85,26.88,26.8,26.83,6000.0,26.85,26.88,26.8,26.83,6000.0
2007-08-06 10:50:00,26.83,26.83,26.77,26.79,12800.0,26.83,26.83,26.77,26.79,12800.0
2007-08-06 10:55:00,26.8,26.89,26.8,26.87,22400.0,26.8,26.89,26.8,26.87,22400.0
2007-08-06 11:00:00,26.89,26.9,26.86,26.87,12400.0,26.89,26.9,26.86,26.87,12400.0
2007-08-06 11:05:00,26.86,26.86,26.78,26.79,8400.0,26.86,26.86,26.78,26.79,8400.0
2007-08-06 11:10:00,26.77,26.77,26.69,26.72,6800.0,26.77,26.77,26.69,26.72,6800.0
2007-08-06 11:15:00,26.7,26.75,26.7,26.74,7600.0,26.7,26.75,26.7,26.74,7600.0
2007-08-06 11:20:00,26.74,26.76,26.73,26.74,13200.0,26.74,26.76,26.73,26.74,13200.0
2007-08-06 11:25:00,26.74,26.74,26.73,26.73,3600.0,26.74,26.74,26.73,26.73,3600.0
2007-08-06 11:30:00,26.74,26.8,26.74,26.75,16000.0,26.74,26.8,26.74,26.75,16000.0
2007-08-06 11:35:00,26.75,26.76,26.73,26.73,19600.0,26.75,26.76,26.73,26.73,19600.0
2007-08-06 11:40:00,26.74,26.82,26.74,26.82,18000.0,26.74,26.82,26.74,26.82,18000.0
2007-08-06 11:45:00,26.81,26.88,26.77,26.88,20800.0,26.81,26.88,26.77,26.88,20800.0
2007-08-06 11:50:00,26.88,26.9,26.84,26.85,17600.0,26.88,26.9,26.84,26.85,17600.0
2007-08-06 11:55:00,26.88,26.9,26.84,26.84,25200.0,26.88,26.9,26.84,26.84,25200.0
2007-08-06 12:00:00,26.86,26.88,26.86,26.87,20800.0,26.86,26.88,26.86,26.87,20800.0
2007-08-06 12:05:00,26.87,26.87,26.85,26.86,16000.0,26.87,26.87,26.85,26.86,16000.0
2007-08-06 12:10:00,26.88,26.9,26.87,26.87,11200.0,26.88,26.9,26.87,26.87,11200.0
2007-08-06 12:15:00,26.89,26.9,26.85,26.86,15600.0,26.89,26.9,26.85,26.86,15600.0
2007-08-06 12:20:00,26.81,26.84,26.79,26.84,8400.0,26.81,26.84,26.79,26.84,8400.0
2007-08-06 12:25:00,26.84,26.85,26.84,26.84,3200.0,26.84,26.85,26.84,26.84,3200.0
2007-08-06 12:30:00,26.86,26.86,26.85,26.85,5600.0,26.86,26.86,26.85,26.85,5600.0
2007-08-06 12:35:00,26.85,26.86,26.84,26.86,7200.0,26.85,26.86,26.84,26.86,7200.0
2007-08-06 12:40:00,26.89,26.89,26.8,26.81,6800.0,26.89,26.89,26.8,26.81,6800.0
2007-08-06 12:45:00,26.8,26.81,26.76,26.81,5200.0,26.8,26.81,26.76,26.81,5200.0
2007-08-06 12:50:00,26.8,26.85,26.78,26.79,18000.0,26.8,26.85,26.78,26.79,18000.0
2007-08-06 12:55:00,26.78,26.8,26.77,26.77,1200.0,26.78,26.8,26.77,26.77,1200.0
2007-08-06 13:00:00,26.76,26.79,26.76,26.78,4800.0,26.76,26.79,26.76,26.78,4800.0
2007-08-06 13:05:00,26.79,26.79,26.71,26.73,9600.0,26.79,26.79,26.71,26.73,9600.0
2007-08-06 13:10:00,26.74,26.78,26.74,26.77,9200.0,26.74,26.78,26.74,26.77,9200.0
2007-08-06 13:15:00,26.78,26.87,26.74,26.85,25600.0,26.78,26.87,26.74,26.85,25600.0
2007-08-06 13:20:00,26.86,26.88,26.8,26.86,15600.0,26.86,26.88,26.8,26.86,15600.0
2007-08-06 13:25:00,26.85,26.85,26.78,26.83,70800.0,26.85,26.85,26.78,26.83,70800.0
2007-08-06 13:30:00,26.8,26.85,26.79,26.85,16800.0,26.8,26.85,26.79,26.85,16800.0
2007-08-06 13:35:00,26.85,26.85,26.85,26.85,2800.0,26.85,26.85,26.85,26.85,2800.0
2007-08-06 13:40:00,26.85,26.85,26.8,26.8,4400.0,26.85,26.85,26.8,26.8,4400.0
2007-08-06 13:45:00,26.81,26.81,26.8,26.8,2800.0,26.81,26.81,26.8,26.8,2800.0
2007-08-06 13:50:00,26.81,26.84,26.78,26.84,11200.0,26.81,26.84,26.78,26.84,11200.0
2007-08-06 13:55:00,26.85,26.85,26.8,26.82,10000.0,26.85,26.85,26.8,26.82,10000.0
2007-08-06 14:00:00,26.83,26.86,26.83,26.86,11200.0,26.83,26.86,26.83,26.86,11200.0
2007-08-06 14:05:00,26.86,26.93,26.83,26.89,26000.0,26.86,26.93,26.83,26.89,26000.0
2007-08-06 14:10:00,26.89,26.97,26.89,26.97,15200.0,26.89,26.97,26.89,26.97,15200.0
2007-08-06 14:15:00,26.95,27.07,26.93,26.99,24400.0,26.95,27.07,26.93,26.99,24400.0
2007-08-06 14:20:00,27.05,27.05,26.98,27.05,12400.0,27.05,27.05,26.98,27.05,12400.0
2007-08-06 14:25:00,27.05,27.05,26.92,26.96,23600.0,27.05,27.05,26.92,26.96,23600.0
2007-08-06 14:30:00,26.96,27.06,26.96,27.06,16400.0,26.96,27.06,26.96,27.06,16400.0
2007-08-06 14:35:00,27.06,27.11,27.05,27.05,27200.0,27.06,27.11,27.05,27.05,27200.0
2007-08-06 14:40:00,27.07,27.08,27.02,27.02,16400.0,27.07,27.08,27.02,27.02,16400.0
2007-08-06 14:45:00,27.05,27.08,27.02,27.08,9600.0,27.05,27.08,27.02,27.08,9600.0
2007-08-06 14:50:00,27.08,27.11,27.05,27.06,13600.0,27.08,27.11,27.05,27.06,13600.0
2007-08-06 14:55:00,27.07,27.07,26.95,26.99,16000.0,27.07,27.07,26.95,26.99,16000.0
2007-08-06 15:00:00,27.03,27.08,27.03,27.04,18400.0,27.03,27.08,27.03,27.04,18400.0
2007-08-06 15:05:00,27.03,27.06,27.0,27.02,28000.0,27.03,27.06,27.0,27.02,28000.0
2007-08-06 15:10:00,27.03,27.04,27.0,27.01,24000.0,27.03,27.04,27.0,27.01,24000.0
2007-08-06 15:15:00,27.01,27.07,27.0,27.05,26800.0,27.01,27.07,27.0,27.05,26800.0
2007-08-06 15:20:00,27.02,27.05,27.0,27.04,16000.0,27.02,27.05,27.0,27.04,16000.0
2007-08-06 15:25:00,27.04,27.07,27.01,27.06,20800.0,27.04,27.07,27.01,27.06,20800.0
2007-08-06 15:30:00,27.07,27.09,27.02,27.02,10000.0,27.07,27.09,27.02,27.02,10000.0
2007-08-06 15:35:00,27.03,27.11,27.0,27.1,28400.0,27.03,27.11,27.0,27.1,28400.0
2007-08-06 15:40:00,27.11,27.17,27.1,27.12,27200.0,27.11,27.17,27.1,27.12,27200.0
2007-08-06 15:45:00,27.09,27.19,27.09,27.1,24000.0,27.09,27.19,27.09,27.1,24000.0
2007-08-06 15:50:00,27.15,27.17,27.13,27.13,8800.0,27.15,27.17,27.13,27.13,8800.0
2007-08-06 15:55:00,27.13,27.18,27.1,27.14,21200.0,27.13,27.18,27.1,27.14,21200.0
2007-08-07 09:30:00,27.14,27.14,27.02,27.14,6800.0,27.14,27.14,27.02,27.14,6800.0
2007-08-07 09:35:00,27.11,27.2,27.11,27.2,6800.0,27.11,27.2,27.11,27.2,6800.0
2007-08-07 09:40:00,27.18,27.23,27.13,27.13,18400.0,27.18,27.23,27.13,27.13,18400.0
2007-08-07 09:45:00,27.11,27.18,27.04,27.09,17600.0,27.11,27.18,27.04,27.09,17600.0
2007-08-07 09:50:00,27.11,27.2,27.11,27.2,9200.0,27.11,27.2,27.11,27.2,9200.0
2007-08-07 09:55:00,27.2,27.29,27.2,27.27,28400.0,27.2,27.29,27.2,27.27,28400.0
2007-08-07 10:00:00,27.27,27.33,27.24,27.3,7600.0,27.27,27.33,27.24,27.3,7600.0
2007-08-07 10:05:00,27.31,27.31,27.26,27.29,9200.0,27.31,27.31,27.26,27.29,9200.0
2007-08-07 10:10:00,27.29,27.36,27.26,27.33,19200.0,27.29,27.36,27.26,27.33,19200.0
2007-08-07 10:15:00,27.36,27.36,27.25,27.29,40400.0,27.36,27.36,27.25,27.29,40400.0
2007-08-07 10:20:00,27.29,27.33,27.29,27.29,14800.0,27.29,27.33,27.29,27.29,14800.0
2007-08-07 10:25:00,27.32,27.33,27.29,27.32,4000.0,27.32,27.33,27.29,27.32,4000.0
2007-08-07 10:30:00,27.32,27.37,27.27,27.37,14000.0,27.32,27.37,27.27,27.37,14000.0
2007-08-07 10:35:00,27.36,27.37,27.33,27.33,8000.0,27.36,27.37,27.33,27.33,8000.0
2007-08-07 10:40:00,27.35,27.35,27.28,27.28,5200.0,27.35,27.35,27.28,27.28,5200.0
2007-08-07 10:45:00,27.3,27.36,27.3,27.36,7200.0,27.3,27.36,27.3,27.36,7200.0
2007-08-07 10:50:00,27.36,27.36,27.27,27.29,15600.0,27.36,27.36,27.27,27.29,15600.0
2007-08-07 10:55:00,27.32,27.33,27.32,27.32,2000.0,27.32,27.33,27.32,27.32,2000.0
2007-08-07 11:00:00,27.33,27.36,27.31,27.35,29600.0,27.33,27.36,27.31,27.35,29600.0
2007-08-07 11:05:00,27.35,27.35,27.29,27.29,8000.0,27.35,27.35,27.29,27.29,8000.0
2007-08-07 11:10:00,27.28,27.28,27.22,27.22,22000.0,27.28,27.28,27.22,27.22,22000.0
2007-08-07 11:15:00,27.22,27.22,27.1,27.21,66400.0,27.22,27.22,27.1,27.21,66400.0
2007-08-07 11:20:00,27.21,27.25,27.21,27.23,68400.0,27.21,27.25,27.21,27.23,68400.0
2007-08-07 11:25:00,27.22,27.22,27.22,27.22,400.0,27.22,27.22,27.22,27.22,400.0
2007-08-07 11:30:00,27.22,27.22,27.21,27.21,3600.0,27.22,27.22,27.21,27.21,3600.0
2007-08-07 11:35:00,27.21,27.22,27.18,27.2,5200.0,27.21,27.22,27.18,27.2,5200.0
2007-08-07 11:40:00,27.19,27.2,27.19,27.2,7600.0,27.19,27.2,27.19,27.2,7600.0
2007-08-07 11:45:00,27.21,27.23,27.19,27.2,10400.0,27.21,27.23,27.19,27.2,10400.0
2007-08-07 11:50:00,27.2,27.23,27.2,27.21,6400.0,27.2,27.23,27.2,27.21,6400.0
2007-08-07 11:55:00,27.21,27.23,27.19,27.2,8400.0,27.21,27.23,27.19,27.2,8400.0
2007-08-07 12:00:00,27.2,27.24,27.18,27.24,70800.0,27.2,27.24,27.18,27.24,70800.0
2007-08-07 12:05:00,27.23,27.24,27.18,27.18,82800.0,27.23,27.24,27.18,27.18,82800.0
2007-08-07 12:10:00,27.17,27.21,27.17,27.2,3600.0,27.17,27.21,27.17,27.2,3600.0
2007-08-07 12:15:00,27.2,27.21,27.19,27.21,3200.0,27.2,27.21,27.19,27.21,3200.0
2007-08-07 12:20:00,27.22,27.22,27.14,27.14,4000.0,27.22,27.22,27.14,27.14,4000.0
2007-08-07 12:25:00,27.13,27.14,27.03,27.06,11200.0,27.13,27.14,27.03,27.06,11200.0
2007-08-07 12:30:00,27.07,27.13,27.05,27.11,12400.0,27.07,27.13,27.05,27.11,12400.0
2007-08-07 12:35:00,27.13,27.13,27.05,27.06,9200.0,27.13,27.13,27.05,27.06,9200.0
2007-08-07 12:40:00,27.06,27.06,27.05,27.05,5200.0,27.06,27.06,27.05,27.05,5200.0
2007-08-07 12:45:00,27.03,27.04,26.97,26.98,11200.0,27.03,27.04,26.97,26.98,11200.0
2007-08-07 12:50:00,27.01,27.06,27.01,27.06,2800.0,27.01,27.06,27.01,27.06,2800.0
2007-08-07 12:55:00,27.06,27.09,27.06,27.07,5600.0,27.06,27.09,27.06,27.07,5600.0
2007-08-07 13:00:00,27.09,27.13,27.07,27.13,4800.0,27.09,27.13,27.07,27.13,4800.0
2007-08-07 13:05:00,27.15,27.17,27.15,27.17,2000.0,27.15,27.17,27.15,27.17,2000.0
2007-08-07 13:10:00,27.19,27.21,27.16,27.16,11200.0,27.19,27.21,27.16,27.16,11200.0
2007-08-07 13:15:00,27.16,27.16,27.14,27.14,9600.0,27.16,27.16,27.14,27.14,9600.0
2007-08-07 13:20:00,27.12,27.14,27.1,27.11,14400.0,27.12,27.14,27.1,27.11,14400.0
2007-08-07 13:25:00,27.11,27.14,27.09,27.1,18000.0,27.11,27.14,27.09,27.1,18000.0
2007-08-07 13:30:00,27.09,27.14,27.08,27.08,16400.0,27.09,27.14,27.08,27.08,16400.0
2007-08-07 13:35:00,27.09,27.13,27.05,27.05,23200.0,27.09,27.13,27.05,27.05,23200.0
2007-08-07 13:40:00,27.05,27.13,27.05,27.07,21200.0,27.05,27.13,27.05,27.07,21200.0
2007-08-07 13:45:00,27.09,27.14,27.09,27.14,8800.0,27.09,27.14,27.09,27.14,8800.0
2007-08-07 13:50:00,27.14,27.18,27.07,27.08,36800.0,27.14,27.18,27.07,27.08,36800.0
2007-08-07 13:55:00,27.05,27.1,27.04,27.08,14400.0,27.05,27.1,27.04,27.08,14400.0
2007-08-07 14:00:00,27.09,27.1,27.08,27.09,4800.0,27.09,27.1,27.08,27.09,4800.0
2007-08-07 14:05:00,27.08,27.09,27.06,27.07,14400.0,27.08,27.09,27.06,27.07,14400.0
2007-08-07 14:10:00,27.08,27.16,27.07,27.09,8400.0,27.08,27.16,27.07,27.09,8400.0
2007-08-07 14:15:00,27.07,27.15,27.06,27.14,5200.0,27.07,27.15,27.06,27.14,5200.0
2007-08-07 14:20:00,27.14,27.16,27.1,27.15,8800.0,27.14,27.16,27.1,27.15,8800.0
2007-08-07 14:25:00,27.15,27.18,27.12,27.16,11200.0,27.15,27.18,27.12,27.16,11200.0
2007-08-07 14:30:00,27.18,27.18,27.11,27.12,9600.0,27.18,27.18,27.11,27.12,9600.0
2007-08-07 14:35:00,27.12,27.13,27.08,27.13,12800.0,27.12,27.13,27.08,27.13,12800.0
2007-08-07 14:40:00,27.14,27.22,27.14,27.22,18400.0,27.14,27.22,27.14,27.22,18400.0
2007-08-07 14:45:00,27.22,27.22,27.17,27.18,40000.0,27.22,27.22,27.17,27.18,40000.0
2007-08-07 14:50:00,27.22,27.22,27.18,27.18,35200.0,27.22,27.22,27.18,27.18,35200.0
2007-08-07 14:55:00,27.19,27.22,27.19,27.2,36400.0,27.19,27.22,27.19,27.2,36400.0
2007-08-07 15:00:00,27.2,27.23,27.18,27.22,89200.0,27.2,27.23,27.18,27.22,89200.0
2007-08-07 15:05:00,27.2,27.23,27.18,27.21,15600.0,27.2,27.23,27.18,27.21,15600.0
2007-08-07 15:10:00,27.22,27.23,27.2,27.22,11600.0,27.22,27.23,27.2,27.22,11600.0
2007-08-07 15:15:00,27.23,27.23,27.2,27.23,25600.0,27.23,27.23,27.2,27.23,25600.0
2007-08-07 15:20:00,27.22,27.23,27.2,27.2,9200.0,27.22,27.23,27.2,27.2,9200.0
2007-08-07 15:25:00,27.22,27.22,27.21,27.22,2000.0,27.22,27.22,27.21,27.22,2000.0
2007-08-07 15:30:00,27.23,27.27,27.21,27.23,44000.0,27.23,27.27,27.21,27.23,44000.0
2007-08-07 15:35:00,27.23,27.23,27.21,27.23,31600.0,27.23,27.23,27.21,27.23,31600.0
2007-08-07 15:40:00,27.23,27.28,27.23,27.27,6400.0,27.23,27.28,27.23,27.27,6400.0
2007-08-07 15:45:00,27.28,27.34,27.25,27.25,33600.0,27.28,27.34,27.25,27.25,33600.0
2007-08-07 15:50:00,27.25,27.34,27.25,27.32,31600.0,27.25,27.34,27.25,27.32,31600.0
2007-08-07 15:55:00,27.32,27.34,27.29,27.3,23200.0,27.32,27.34,27.29,27.3,23200.0
2007-08-08 09:30:00,27.25,27.33,27.23,27.33,12400.0,27.25,27.33,27.23,27.33,12400.0
2007-08-08 09:35:00,27.34,27.39,27.34,27.36,7600.0,27.34,27.39,27.34,27.36,7600.0
2007-08-08 09:40:00,27.38,27.45,27.38,27.45,14000.0,27.38,27.45,27.38,27.45,14000.0
2007-08-08 09:45:00,27.44,27.46,27.43,27.45,18800.0,27.44,27.46,27.43,27.45,18800.0
2007-08-08 09:50:00,27.45,27.45,27.36,27.4,21600.0,27.45,27.45,27.36,27.4,21600.0
2007-08-08 09:55:00,27.42,27.5,27.42,27.5,19600.0,27.42,27.5,27.42,27.5,19600.0
2007-08-08 10:00:00,27.5,27.5,27.33,27.48,38400.0,27.5,27.5,27.33,27.48,38400.0
2007-08-08 10:05:00,27.49,27.66,27.49,27.65,42000.0,27.49,27.66,27.49,27.65,42000.0
2007-08-08 10:10:00,27.66,27.75,27.65,27.66,26400.0,27.66,27.75,27.65,27.66,26400.0
2007-08-08 10:15:00,27.7,27.78,27.54,27.57,30000.0,27.7,27.78,27.54,27.57,30000.0
2007-08-08 10:20:00,27.57,27.73,27.54,27.73,13600.0,27.57,27.73,27.54,27.73,13600.0
2007-08-08 10:25:00,27.71,27.83,27.7,27.83,11600.0,27.71,27.83,27.7,27.83,11600.0
2007-08-08 10:30:00,27.81,27.94,27.8,27.9,31200.0,27.81,27.94,27.8,27.9,31200.0
2007-08-08 10:35:00,27.93,27.96,27.87,27.96,20400.0,27.93,27.96,27.87,27.96,20400.0
2007-08-08 10:40:00,27.98,28.0,27.93,27.98,16400.0,27.98,28.0,27.93,27.98,16400.0
2007-08-08 10:45:00,27.99,28.02,27.99,28.0,11200.0,27.99,28.02,27.99,28.0,11200.0
2007-08-08 10:50:00,28.02,28.05,27.98,28.05,12800.0,28.02,28.05,27.98,28.05,12800.0
2007-08-08 10:55:00,28.05,28.06,27.93,28.01,15200.0,28.05,28.06,27.93,28.01,15200.0
2007-08-08 11:00:00,28.0,28.05,27.97,28.03,9600.0,28.0,28.05,27.97,28.03,9600.0
2007-08-08 11:05:00,28.04,28.04,27.96,27.96,12000.0,28.04,28.04,27.96,27.96,12000.0
2007-08-08 11:10:00,27.98,28.01,27.93,28.0,7200.0,27.98,28.01,27.93,28.0,7200.0
2007-08-08 11:15:00,28.0,28.01,27.95,27.96,14000.0,28.0,28.01,27.95,27.96,14000.0
2007-08-08 11:20:00,27.95,27.95,27.89,27.95,18800.0,27.95,27.95,27.89,27.95,18800.0
2007-08-08 11:25:00,27.96,28.0,27.96,27.98,4000.0,27.96,28.0,27.96,27.98,4000.0
2007-08-08 11:30:00,27.98,28.0,27.98,28.0,10000.0,27.98,28.0,27.98,28.0,10000.0
2007-08-08 11:35:00,28.0,28.06,27.99,28.06,32800.0,28.0,28.06,27.99,28.06,32800.0
2007-08-08 11:40:00,28.06,28.11,28.05,28.05,29600.0,28.06,28.11,28.05,28.05,29600.0
2007-08-08 11:45:00,28.04,28.11,28.04,28.11,9600.0,28.04,28.11,28.04,28.11,9600.0
2007-08-08 11:50:00,28.12,28.21,28.11,28.21,13600.0,28.12,28.21,28.11,28.21,13600.0
2007-08-08 11:55:00,28.2,28.23,28.18,28.23,12000.0,28.2,28.23,28.18,28.23,12000.0
2007-08-08 12:00:00,28.25,28.34,28.25,28.33,16400.0,28.25,28.34,28.25,28.33,16400.0
2007-08-08 12:05:00,28.34,28.37,28.33,28.36,13200.0,28.34,28.37,28.33,28.36,13200.0
2007-08-08 12:10:00,28.37,28.46,28.35,28.46,19600.0,28.37,28.46,28.35,28.46,19600.0
2007-08-08 12:15:00,28.45,28.58,28.45,28.58,15200.0,28.45,28.58,28.45,28.58,15200.0
2007-08-08 12:20:00,28.57,28.6,28.52,28.59,25600.0,28.57,28.6,28.52,28.59,25600.0
2007-08-08 12:25:00,28.58,28.66,28.58,28.66,14800.0,28.58,28.66,28.58,28.66,14800.0
2007-08-08 12:30:00,28.66,28.68,28.59,28.61,24800.0,28.66,28.68,28.59,28.61,24800.0
2007-08-08 12:35:00,28.61,28.64,28.61,28.64,10400.0,28.61,28.64,28.61,28.64,10400.0
2007-08-08 12:40:00,28.63,28.68,28.62,28.68,23200.0,28.63,28.68,28.62,28.68,23200.0
2007-08-08 12:45:00,28.68,28.7,28.61,28.65,15200.0,28.68,28.7,28.61,28.65,15200.0
2007-08-08 12:50:00,28.62,28.62,28.52,28.55,30800.0,28.62,28.62,28.52,28.55,30800.0
2007-08-08 12:55:00,28.57,28.61,28.57,28.6,5200.0,28.57,28.61,28.57,28.6,5200.0
2007-08-08 13:00:00,28.61,28.63,28.58,28.6,12000.0,28.61,28.63,28.58,28.6,12000.0
2007-08-08 13:05:00,28.6,28.68,28.59,28.61,20000.0,28.6,28.68,28.59,28.61,20000.0
2007-08-08 13:10:00,28.63,28.63,28.58,28.58,22800.0,28.63,28.63,28.58,28.58,22800.0
2007-08-08 13:15:00,28.6,28.63,28.58,28.63,13200.0,28.6,28.63,28.58,28.63,13200.0
2007-08-08 13:20:00,28.62,28.63,28.59,28.59,31200.0,28.62,28.63,28.59,28.59,31200.0
2007-08-08 13:25:00,28.6,28.6,28.57,28.59,17600.0,28.6,28.6,28.57,28.59,17600.0
2007-08-08 13:30:00,28.6,28.71,28.59,28.69,22400.0,28.6,28.71,28.59,28.69,22400.0
2007-08-08 13:35:00,28.7,28.7,28.65,28.67,23600.0,28.7,28.7,28.65,28.67,23600.0
2007-08-08 13:40:00,28.67,28.67,28.61,28.66,23200.0,28.67,28.67,28.61,28.66,23200.0
2007-08-08 13:45:00,28.67,28.79,28.67,28.78,18000.0,28.67,28.79,28.67,28.78,18000.0
2007-08-08 13:50:00,28.79,28.86,28.79,28.85,24000.0,28.79,28.86,28.79,28.85,24000.0
2007-08-08 13:55:00,28.84,28.84,28.79,28.82,23600.0,28.84,28.84,28.79,28.82,23600.0
2007-08-08 14:00:00,28.82,28.84,28.79,28.79,11200.0,28.82,28.84,28.79,28.79,11200.0
2007-08-08 14:05:00,28.78,28.79,28.75,28.77,29600.0,28.78,28.79,28.75,28.77,29600.0
2007-08-08 14:10:00,28.77,28.77,28.71,28.75,21600.0,28.77,28.77,28.71,28.75,21600.0
2007-08-08 14:15:00,28.75,28.75,28.72,28.74,14000.0,28.75,28.75,28.72,28.74,14000.0
2007-08-08 14:20:00,28.73,28.74,28.66,28.66,15200.0,28.73,28.74,28.66,28.66,15200.0
2007-08-08 14:25:00,28.67,28.7,28.62,28.62,21200.0,28.67,28.7,28.62,28.62,21200.0
2007-08-08 14:30:00,28.62,28.63,28.48,28.48,26400.0,28.62,28.63,28.48,28.48,26400.0
2007-08-08 14:35:00,28.51,28.53,28.46,28.49,12000.0,28.51,28.53,28.46,28.49,12000.0
2007-08-08 14:40:00,28.48,28.49,28.43,28.48,30800.0,28.48,28.49,28.43,28.48,30800.0
2007-08-08 14:45:00,28.46,28.47,28.42,28.42,21200.0,28.46,28.47,28.42,28.42,21200.0
2007-08-08 14:50:00,28.42,28.42,28.11,28.12,88800.0,28.42,28.42,28.11,28.12,88800.0
2007-08-08 14:55:00,28.1,28.1,27.87,27.89,40800.0,28.1,28.1,27.87,27.89,40800.0
2007-08-08 15:00:00,27.88,27.88,27.72,27.75,31200.0,27.88,27.88,27.72,27.75,31200.0
2007-08-08 15:05:00,27.76,27.76,27.67,27.67,47600.0,27.76,27.76,27.67,27.67,47600.0
2007-08-08 15:10:00,27.67,27.67,27.54,27.56,46800.0,27.67,27.67,27.54,27.56,46800.0
2007-08-08 15:15:00,27.55,27.59,27.48,27.51,31200.0,27.55,27.59,27.48,27.51,31200.0
2007-08-08 15:20:00,27.52,27.58,27.46,27.5,51600.0,27.52,27.58,27.46,27.5,51600.0
2007-08-08 15:25:00,27.51,27.55,27.46,27.54,20800.0,27.51,27.55,27.46,27.54,20800.0
2007-08-08 15:30:00,27.51,27.77,27.51,27.77,33200.0,27.51,27.77,27.51,27.77,33200.0
2007-08-08 15:35:00,27.75,27.75,27.5,27.58,47200.0,27.75,27.75,27.5,27.58,47200.0
2007-08-08 15:40:00,27.56,27.57,27.46,27.5,25600.0,27.56,27.57,27.46,27.5,25600.0
2007-08-08 15:45:00,27.5,27.5,27.23,27.25,53200.0,27.5,27.5,27.23,27.25,53200.0
2007-08-08 15:50:00,27.25,27.28,26.76,27.14,83600.0,27.25,27.28,26.76,27.14,83600.0
2007-08-08 15:55:00,27.14,27.78,27.14,27.54,80400.0,27.14,27.78,27.14,27.54,80400.0
2007-08-09 09:30:00,27.16,27.42,26.98,27.35,36800.0,27.16,27.42,26.98,27.35,36800.0
2007-08-09 09:35:00,27.25,27.34,27.25,27.32,9600.0,27.25,27.34,27.25,27.32,9600.0
2007-08-09 09:40:00,27.36,27.53,27.34,27.49,19200.0,27.36,27.53,27.34,27.49,19200.0
2007-08-09 09:45:00,27.49,27.67,27.49,27.67,12000.0,27.49,27.67,27.49,27.67,12000.0
2007-08-09 09:50:00,27.67,27.7,27.55,27.55,22800.0,27.67,27.7,27.55,27.55,22800.0
2007-08-09 09:55:00,27.56,27.59,27.5,27.53,26400.0,27.56,27.59,27.5,27.53,26400.0
2007-08-09 10:00:00,27.55,27.61,27.5,27.54,10000.0,27.55,27.61,27.5,27.54,10000.0
2007-08-09 10:05:00,27.53,27.64,27.53,27.59,8000.0,27.53,27.64,27.53,27.59,8000.0
2007-08-09 10:10:00,27.63,27.72,27.63,27.72,8400.0,27.63,27.72,27.63,27.72,8400.0
2007-08-09 10:15:00,27.74,27.9,27.74,27.77,38400.0,27.74,27.9,27.74,27.77,38400.0
2007-08-09 10:20:00,27.76,27.78,27.73,27.77,12400.0,27.76,27.78,27.73,27.77,12400.0
2007-08-09 10:25:00,27.75,27.77,27.73,27.77,4000.0,27.75,27.77,27.73,27.77,4000.0
2007-08-09 10:30:00,27.76,27.81,27.76,27.79,13200.0,27.76,27.81,27.76,27.79,13200.0
2007-08-09 10:35:00,27.82,27.82,27.6,27.6,13200.0,27.82,27.82,27.6,27.6,13200.0
2007-08-09 10:40:00,27.61,27.7,27.58,27.7,13600.0,27.61,27.7,27.58,27.7,13600.0
2007-08-09 10:45:00,27.7,27.83,27.68,27.83,11600.0,27.7,27.83,27.68,27.83,11600.0
2007-08-09 10:50:00,27.89,27.91,27.85,27.9,16000.0,27.89,27.91,27.85,27.9,16000.0
2007-08-09 10:55:00,27.91,27.92,27.8,27.8,19200.0,27.91,27.92,27.8,27.8,19200.0
2007-08-09 11:00:00,27.78,27.85,27.77,27.81,28800.0,27.78,27.85,27.77,27.81,28800.0
2007-08-09 11:05:00,27.83,27.85,27.81,27.84,10400.0,27.83,27.85,27.81,27.84,10400.0
2007-08-09 11:10:00,27.85,28.03,27.85,28.03,15600.0,27.85,28.03,27.85,28.03,15600.0
2007-08-09 11:15:00,28.03,28.1,28.01,28.05,33200.0,28.03,28.1,28.01,28.05,33200.0
2007-08-09 11:20:00,28.05,28.13,27.92,27.96,59200.0,28.05,28.13,27.92,27.96,59200.0
2007-08-09 11:25:00,27.94,28.0,27.9,27.98,16400.0,27.94,28.0,27.9,27.98,16400.0
2007-08-09 11:30:00,27.98,28.04,27.98,28.02,11200.0,27.98,28.04,27.98,28.02,11200.0
2007-08-09 11:35:00,28.01,28.11,27.98,28.09,10400.0,28.01,28.11,27.98,28.09,10400.0
2007-08-09 11:40:00,28.13,28.15,28.09,28.13,11200.0,28.13,28.15,28.09,28.13,11200.0
2007-08-09 11:45:00,28.15,28.2,28.15,28.17,14000.0,28.15,28.2,28.15,28.17,14000.0
2007-08-09 11:50:00,28.2,28.22,28.1,28.18,40400.0,28.2,28.22,28.1,28.18,40400.0
2007-08-09 11:55:00,28.18,28.18,28.06,28.13,14000.0,28.18,28.18,28.06,28.13,14000.0
2007-08-09 12:00:00,28.11,28.19,28.09,28.17,8400.0,28.11,28.19,28.09,28.17,8400.0
2007-08-09 12:05:00,28.17,28.19,28.16,28.16,12400.0,28.17,28.19,28.16,28.16,12400.0
2007-08-09 12:10:00,28.19,28.22,28.15,28.2,48800.0,28.19,28.22,28.15,28.2,48800.0
2007-08-09 12:15:00,28.2,28.21,28.14,28.17,93600.0,28.2,28.21,28.14,28.17,93600.0
2007-08-09 12:20:00,28.17,28.19,28.07,28.14,45200.0,28.17,28.19,28.07,28.14,45200.0
2007-08-09 12:25:00,28.14,28.2,28.13,28.2,14000.0,28.14,28.2,28.13,28.2,14000.0
2007-08-09 12:30:00,28.17,28.22,28.16,28.2,17200.0,28.17,28.22,28.16,28.2,17200.0
2007-08-09 12:35:00,28.22,28.22,28.15,28.22,13200.0,28.22,28.22,28.15,28.22,13200.0
2007-08-09 12:40:00,28.18,28.21,28.05,28.05,26000.0,28.18,28.21,28.05,28.05,26000.0
2007-08-09 12:45:00,28.05,28.05,27.93,27.95,14000.0,28.05,28.05,27.93,27.95,14000.0
2007-08-09 12:50:00,27.95,27.95,27.85,27.93,15200.0,27.95,27.95,27.85,27.93,15200.0
2007-08-09 12:55:00,27.93,27.98,27.92,27.93,14000.0,27.93,27.98,27.92,27.93,14000.0
2007-08-09 13:00:00,27.96,27.99,27.95,27.98,17200.0,27.96,27.99,27.95,27.98,17200.0
2007-08-09 13:05:00,27.98,28.03,27.98,28.03,23200.0,27.98,28.03,27.98,28.03,23200.0
2007-08-09 13:10:00,28.02,28.03,27.99,27.99,11600.0,28.02,28.03,27.99,27.99,11600.0
2007-08-09 13:15:00,28.0,28.02,28.0,28.0,8400.0,28.0,28.02,28.0,28.0,8400.0
2007-08-09 13:20:00,28.02,28.02,27.78,27.79,80800.0,28.02,28.02,27.78,27.79,80800.0
2007-08-09 13:25:00,27.78,27.88,27.78,27.88,8800.0,27.78,27.88,27.78,27.88,8800.0
2007-08-09 13:30:00,27.9,28.0,27.9,27.98,7200.0,27.9,28.0,27.9,27.98,7200.0
2007-08-09 13:35:00,27.99,28.01,27.91,27.91,21600.0,27.99,28.01,27.91,27.91,21600.0
2007-08-09 13:40:00,27.89,27.89,27.77,27.77,32800.0,27.89,27.89,27.77,27.77,32800.0
2007-08-09 13:45:00,27.78,27.78,27.72,27.75,35200.0,27.78,27.78,27.72,27.75,35200.0
2007-08-09 13:50:00,27.75,27.76,27.68,27.68,28000.0,27.75,27.76,27.68,27.68,28000.0
2007-08-09 13:55:00,27.7,27.72,27.62,27.72,21600.0,27.7,27.72,27.62,27.72,21600.0
2007-08-09 14:00:00,27.75,27.75,27.72,27.75,4800.0,27.75,27.75,27.72,27.75,4800.0
2007-08-09 14:05:00,27.74,27.75,27.73,27.73,6800.0,27.74,27.75,27.73,27.73,6800.0
2007-08-09 14:10:00,27.73,27.73,27.67,27.68,4000.0,27.73,27.73,27.67,27.68,4000.0
2007-08-09 14:15:00,27.7,27.73,27.68,27.73,5600.0,27.7,27.73,27.68,27.73,5600.0
2007-08-09 14:20:00,27.73,27.74,27.72,27.73,8400.0,27.73,27.74,27.72,27.73,8400.0
2007-08-09 14:25:00,27.72,27.72,27.62,27.68,11200.0,27.72,27.72,27.62,27.68,11200.0
2007-08-09 14:30:00,27.68,27.73,27.68,27.72,3200.0,27.68,27.73,27.68,27.72,3200.0
2007-08-09 14:35:00,27.74,27.74,27.66,27.66,6800.0,27.74,27.74,27.66,27.66,6800.0
2007-08-09 14:40:00,27.65,27.74,27.65,27.73,5600.0,27.65,27.74,27.65,27.73,5600.0
2007-08-09 14:45:00,27.72,27.74,27.72,27.74,6800.0,27.72,27.74,27.72,27.74,6800.0
2007-08-09 14:50:00,27.73,27.73,27.65,27.68,10800.0,27.73,27.73,27.65,27.68,10800.0
2007-08-09 14:55:00,27.69,27.7,27.66,27.7,14800.0,27.69,27.7,27.66,27.7,14800.0
2007-08-09 15:00:00,27.71,27.72,27.65,27.66,16000.0,27.71,27.72,27.65,27.66,16000.0
2007-08-09 15:05:00,27.65,27.72,27.65,27.72,6000.0,27.65,27.72,27.65,27.72,6000.0
2007-08-09 15:10:00,27.71,27.72,27.63,27.68,15600.0,27.71,27.72,27.63,27.68,15600.0
2007-08-09 15:15:00,27.68,27.68,27.64,27.67,20000.0,27.68,27.68,27.64,27.67,20000.0
2007-08-09 15:20:00,27.64,27.66,27.6,27.66,8400.0,27.64,27.66,27.6,27.66,8400.0
2007-08-09 15:25:00,27.67,27.67,27.61,27.67,15600.0,27.67,27.67,27.61,27.67,15600.0
2007-08-09 15:30:00,27.67,27.69,27.67,27.67,15600.0,27.67,27.69,27.67,27.67,15600.0
2007-08-09 15:35:00,27.67,27.68,27.5,27.53,39600.0,27.67,27.68,27.5,27.53,39600.0
2007-08-09 15:40:00,27.53,27.53,27.45,27.5,62800.0,27.53,27.53,27.45,27.5,62800.0
2007-08-09 15:45:00,27.49,27.5,27.47,27.5,33200.0,27.49,27.5,27.47,27.5,33200.0
2007-08-09 15:50:00,27.48,27.49,27.29,27.4,64400.0,27.48,27.49,27.29,27.4,64400.0
2007-08-09 15:55:00,27.43,27.46,27.32,27.33,45200.0,27.43,27.46,27.32,27.33,45200.0
2007-08-10 09:30:00,27.04,27.22,27.04,27.21,9600.0,27.04,27.22,27.04,27.21,9600.0
2007-08-10 09:35:00,27.23,27.37,27.23,27.37,3200.0,27.23,27.37,27.23,27.37,3200.0
2007-08-10 09:40:00,27.34,27.34,27.16,27.25,10400.0,27.34,27.34,27.16,27.25,10400.0
2007-08-10 09:45:00,27.25,27.31,27.25,27.31,6000.0,27.25,27.31,27.25,27.31,6000.0
2007-08-10 09:50:00,27.32,27.48,27.32,27.48,4400.0,27.32,27.48,27.32,27.48,4400.0
2007-08-10 09:55:00,27.48,27.49,27.43,27.49,10400.0,27.48,27.49,27.43,27.49,10400.0
2007-08-10 10:00:00,27.45,27.53,27.45,27.5,4800.0,27.45,27.53,27.45,27.5,4800.0
2007-08-10 10:05:00,27.49,27.53,27.49,27.53,12000.0,27.49,27.53,27.49,27.53,12000.0
2007-08-10 10:10:00,27.62,27.73,27.62,27.71,8800.0,27.62,27.73,27.62,27.71,8800.0
2007-08-10 10:15:00,27.74,27.77,27.73,27.77,5200.0,27.74,27.77,27.73,27.77,5200.0
2007-08-10 10:20:00,27.77,27.79,27.74,27.78,6800.0,27.77,27.79,27.74,27.78,6800.0
2007-08-10 10:25:00,27.77,27.77,27.61,27.62,15200.0,27.77,27.77,27.61,27.62,15200.0
2007-08-10 10:30:00,27.61,27.61,27.49,27.5,61200.0,27.61,27.61,27.49,27.5,61200.0
2007-08-10 10:35:00,27.5,27.61,27.5,27.61,22400.0,27.5,27.61,27.5,27.61,22400.0
2007-08-10 10:40:00,27.63,27.72,27.54,27.56,9600.0,27.63,27.72,27.54,27.56,9600.0
2007-08-10 10:45:00,27.56,27.57,27.54,27.54,24800.0,27.56,27.57,27.54,27.54,24800.0
2007-08-10 10:50:00,27.55,27.55,27.43,27.43,17600.0,27.55,27.55,27.43,27.43,17600.0
2007-08-10 10:55:00,27.46,27.5,27.42,27.49,12800.0,27.46,27.5,27.42,27.49,12800.0
2007-08-10 11:00:00,27.47,27.47,27.44,27.47,40800.0,27.47,27.47,27.44,27.47,40800.0
2007-08-10 11:05:00,27.46,27.5,27.45,27.47,25200.0,27.46,27.5,27.45,27.47,25200.0
2007-08-10 11:10:00,27.46,27.46,27.38,27.38,13600.0,27.46,27.46,27.38,27.38,13600.0
2007-08-10 11:15:00,27.4,27.4,27.35,27.39,20400.0,27.4,27.4,27.35,27.39,20400.0
2007-08-10 11:20:00,27.38,27.38,27.35,27.36,7200.0,27.38,27.38,27.35,27.36,7200.0
2007-08-10 11:25:00,27.35,27.37,27.33,27.33,12000.0,27.35,27.37,27.33,27.33,12000.0
2007-08-10 11:30:00,27.3,27.32,27.29,27.32,11600.0,27.3,27.32,27.29,27.32,11600.0
2007-08-10 11:35:00,27.3,27.34,27.29,27.33,12000.0,27.3,27.34,27.29,27.33,12000.0
2007-08-10 11:40:00,27.33,27.38,27.3,27.38,10000.0,27.33,27.38,27.3,27.38,10000.0
2007-08-10 11:45:00,27.34,27.36,27.34,27.36,6800.0,27.34,27.36,27.34,27.36,6800.0
2007-08-10 11:50:00,27.36,27.36,27.35,27.36,2800.0,27.36,27.36,27.35,27.36,2800.0
2007-08-10 11:55:00,27.35,27.36,27.35,27.36,18400.0,27.35,27.36,27.35,27.36,18400.0
2007-08-10 12:00:00,27.36,27.43,27.36,27.42,34000.0,27.36,27.43,27.36,27.42,34000.0
2007-08-10 12:05:00,27.42,27.44,27.42,27.42,3200.0,27.42,27.44,27.42,27.42,3200.0
2007-08-10 12:10:00,27.42,27.42,27.31,27.34,9600.0,27.42,27.42,27.31,27.34,9600.0
2007-08-10 12:15:00,27.33,27.35,27.3,27.35,13200.0,27.33,27.35,27.3,27.35,13200.0
2007-08-10 12:20:00,27.36,27.36,27.33,27.35,31200.0,27.36,27.36,27.33,27.35,31200.0
2007-08-10 12:25:00,27.34,27.35,27.31,27.31,30000.0,27.34,27.35,27.31,27.31,30000.0
2007-08-10 12:30:00,27.31,27.31,27.17,27.17,25200.0,27.31,27.31,27.17,27.17,25200.0
2007-08-10 12:35:00,27.21,27.21,27.17,27.2,7600.0,27.21,27.21,27.17,27.2,7600.0
2007-08-10 12:40:00,27.18,27.18,27.11,27.12,12400.0,27.18,27.18,27.11,27.12,12400.0
2007-08-10 12:45:00,27.13,27.19,27.13,27.16,11600.0,27.13,27.19,27.13,27.16,11600.0
2007-08-10 12:50:00,27.16,27.16,27.07,27.1,9200.0,27.16,27.16,27.07,27.1,9200.0
2007-08-10 12:55:00,27.09,27.11,26.93,26.95,13600.0,27.09,27.11,26.93,26.95,13600.0
2007-08-10 13:00:00,27.0,27.0,26.97,27.0,2800.0,27.0,27.0,26.97,27.0,2800.0
2007-08-10 13:05:00,27.0,27.01,26.91,26.91,11600.0,27.0,27.01,26.91,26.91,11600.0
2007-08-10 13:10:00,26.9,26.96,26.86,26.88,14000.0,26.9,26.96,26.86,26.88,14000.0
2007-08-10 13:15:00,26.88,26.89,26.8,26.82,11600.0,26.88,26.89,26.8,26.82,11600.0
2007-08-10 13:20:00,26.85,26.88,26.85,26.88,4000.0,26.85,26.88,26.85,26.88,4000.0
2007-08-10 13:25:00,26.9,26.96,26.9,26.93,6000.0,26.9,26.96,26.9,26.93,6000.0
2007-08-10 13:30:00,26.89,26.97,26.89,26.96,13200.0,26.89,26.97,26.89,26.96,13200.0
2007-08-10 13:35:00,26.97,27.07,26.97,27.07,9200.0,26.97,27.07,26.97,27.07,9200.0
2007-08-10 13:40:00,27.06,27.07,27.04,27.05,3600.0,27.06,27.07,27.04,27.05,3600.0
2007-08-10 13:45:00,27.05,27.1,27.04,27.04,6400.0,27.05,27.1,27.04,27.04,6400.0
2007-08-10 13:50:00,26.97,26.98,26.94,26.98,3600.0,26.97,26.98,26.94,26.98,3600.0
2007-08-10 13:55:00,26.97,26.98,26.93,26.94,8000.0,26.97,26.98,26.93,26.94,8000.0
2007-08-10 14:00:00,26.94,26.94,26.79,26.82,19600.0,26.94,26.94,26.79,26.82,19600.0
2007-08-10 14:05:00,26.82,26.93,26.81,26.9,17600.0,26.82,26.93,26.81,26.9,17600.0
2007-08-10 14:10:00,26.89,26.9,26.82,26.85,16400.0,26.89,26.9,26.82,26.85,16400.0
2007-08-10 14:15:00,26.88,26.91,26.86,26.87,10000.0,26.88,26.91,26.86,26.87,10000.0
2007-08-10 14:20:00,26.89,26.97,26.87,26.87,24800.0,26.89,26.97,26.87,26.87,24800.0
2007-08-10 14:25:00,26.86,26.86,26.82,26.83,20400.0,26.86,26.86,26.82,26.83,20400.0
2007-08-10 14:30:00,26.8,26.85,26.79,26.82,23200.0,26.8,26.85,26.79,26.82,23200.0
2007-08-10 14:35:00,26.82,26.83,26.78,26.78,21600.0,26.82,26.83,26.78,26.78,21600.0
2007-08-10 14:40:00,26.78,26.78,26.66,26.68,22400.0,26.78,26.78,26.66,26.68,22400.0
2007-08-10 14:45:00,26.69,26.73,26.63,26.73,17200.0,26.69,26.73,26.63,26.73,17200.0
2007-08-10 14:50:00,26.74,26.83,26.73,26.83,9200.0,26.74,26.83,26.73,26.83,9200.0
2007-08-10 14:55:00,26.83,26.88,26.81,26.87,14000.0,26.83,26.88,26.81,26.87,14000.0
2007-08-10 15:00:00,26.86,26.86,26.82,26.85,10000.0,26.86,26.86,26.82,26.85,10000.0
2007-08-10 15:05:00,26.85,26.88,26.78,26.79,18000.0,26.85,26.88,26.78,26.79,18000.0
2007-08-10 15:10:00,26.79,26.83,26.75,26.81,15200.0,26.79,26.83,26.75,26.81,15200.0
2007-08-10 15:15:00,26.85,26.86,26.77,26.77,7600.0,26.85,26.86,26.77,26.77,7600.0
2007-08-10 15:20:00,26.77,26.77,26.74,26.75,6000.0,26.77,26.77,26.74,26.75,6000.0
2007-08-10 15:25:00,26.77,26.77,26.75,26.76,15200.0,26.77,26.77,26.75,26.76,15200.0
2007-08-10 15:30:00,26.76,26.83,26.76,26.8,15200.0,26.76,26.83,26.76,26.8,15200.0
2007-08-10 15:35:00,26.81,26.96,26.81,26.9,20400.0,26.81,26.96,26.81,26.9,20400.0
2007-08-10 15:40:00,26.9,26.9,26.85,26.89,6800.0,26.9,26.9,26.85,26.89,6800.0
2007-08-10 15:45:00,26.88,26.93,26.83,26.89,14400.0,26.88,26.93,26.83,26.89,14400.0
2007-08-10 15:50:00,26.94,27.02,26.94,26.99,15200.0,26.94,27.02,26.94,26.99,15200.0
2007-08-10 15:55:00,26.99,26.99,26.9,26.96,8400.0,26.99,26.99,26.9,26.96,8400.0
2007-08-13 09:30:00,27.0,27.0,26.75,26.75,10000.0,27.0,27.0,26.75,26.75,10000.0
2007-08-13 09:35:00,26.81,26.81,26.54,26.59,46400.0,26.81,26.81,26.54,26.59,46400.0
2007-08-13 09:40:00,26.58,26.76,26.55,26.58,10800.0,26.58,26.76,26.55,26.58,10800.0
2007-08-13 09:45:00,26.58,26.61,26.46,26.46,26400.0,26.58,26.61,26.46,26.46,26400.0
2007-08-13 09:50:00,26.46,26.46,26.33,26.33,25200.0,26.46,26.46,26.33,26.33,25200.0
2007-08-13 09:55:00,26.32,26.49,26.32,26.49,11200.0,26.32,26.49,26.32,26.49,11200.0
2007-08-13 10:00:00,26.48,26.62,26.48,26.57,23200.0,26.48,26.62,26.48,26.57,23200.0
2007-08-13 10:05:00,26.56,26.61,26.56,26.56,11200.0,26.56,26.61,26.56,26.56,11200.0
2007-08-13 10:10:00,26.56,26.71,26.55,26.57,20400.0,26.56,26.71,26.55,26.57,20400.0
2007-08-13 10:15:00,26.6,26.75,26.6,26.74,23200.0,26.6,26.75,26.6,26.74,23200.0
2007-08-13 10:20:00,26.73,26.78,26.71,26.74,6400.0,26.73,26.78,26.71,26.74,6400.0
2007-08-13 10:25:00,26.74,26.78,26.74,26.77,3600.0,26.74,26.78,26.74,26.77,3600.0
2007-08-13 10:30:00,26.75,26.75,26.64,26.68,15600.0,26.75,26.75,26.64,26.68,15600.0
2007-08-13 10:35:00,26.63,26.66,26.51,26.59,24000.0,26.63,26.66,26.51,26.59,24000.0
2007-08-13 10:40:00,26.57,26.57,26.37,26.4,30800.0,26.57,26.57,26.37,26.4,30800.0
2007-08-13 10:45:00,26.37,26.45,26.35,26.39,40800.0,26.37,26.45,26.35,26.39,40800.0
2007-08-13 10:50:00,26.42,26.44,26.37,26.37,16800.0,26.42,26.44,26.37,26.37,16800.0
2007-08-13 10:55:00,26.34,26.36,26.3,26.34,14400.0,26.34,26.36,26.3,26.34,14400.0
2007-08-13 11:00:00,26.33,26.35,26.2,26.25,26000.0,26.33,26.35,26.2,26.25,26000.0
2007-08-13 11:05:00,26.18,26.24,26.18,26.24,7600.0,26.18,26.24,26.18,26.24,7600.0
2007-08-13 11:10:00,26.23,26.34,26.19,26.34,25200.0,26.23,26.34,26.19,26.34,25200.0
2007-08-13 11:15:00,26.39,26.49,26.39,26.49,6000.0,26.39,26.49,26.39,26.49,6000.0
2007-08-13 11:20:00,26.46,26.5,26.45,26.5,8400.0,26.46,26.5,26.45,26.5,8400.0
2007-08-13 11:25:00,26.54,26.54,26.37,26.38,12400.0,26.54,26.54,26.37,26.38,12400.0
2007-08-13 11:30:00,26.37,26.41,26.36,26.41,8400.0,26.37,26.41,26.36,26.41,8400.0
2007-08-13 11:35:00,26.42,26.46,26.42,26.44,9200.0,26.42,26.46,26.42,26.44,9200.0
2007-08-13 11:40:00,26.44,26.46,26.44,26.46,6800.0,26.44,26.46,26.44,26.46,6800.0
2007-08-13 11:45:00,26.49,26.51,26.49,26.49,7200.0,26.49,26.51,26.49,26.49,7200.0
2007-08-13 11:50:00,26.49,26.49,26.32,26.34,21600.0,26.49,26.49,26.32,26.34,21600.0
2007-08-13 11:55:00,26.32,26.36,26.29,26.34,11200.0,26.32,26.36,26.29,26.34,11200.0
2007-08-13 12:00:00,26.28,26.29,26.25,26.26,4000.0,26.28,26.29,26.25,26.26,4000.0
2007-08-13 12:05:00,26.26,26.34,26.25,26.32,25200.0,26.26,26.34,26.25,26.32,25200.0
2007-08-13 12:10:00,26.32,26.32,26.28,26.29,8000.0,26.32,26.32,26.28,26.29,8000.0
2007-08-13 12:15:00,26.26,26.31,26.26,26.31,7600.0,26.26,26.31,26.26,26.31,7600.0
2007-08-13 12:20:00,26.31,26.34,26.31,26.32,5200.0,26.31,26.34,26.31,26.32,5200.0
2007-08-13 12:25:00,26.32,26.34,26.32,26.33,3200.0,26.32,26.34,26.32,26.33,3200.0
2007-08-13 12:30:00,26.32,26.33,26.3,26.3,11600.0,26.32,26.33,26.3,26.3,11600.0
2007-08-13 12:35:00,26.31,26.35,26.25,26.33,13600.0,26.31,26.35,26.25,26.33,13600.0
2007-08-13 12:40:00,26.34,26.34,26.29,26.29,4800.0,26.34,26.34,26.29,26.29,4800.0
2007-08-13 12:45:00,26.29,26.3,26.28,26.28,4800.0,26.29,26.3,26.28,26.28,4800.0
2007-08-13 12:50:00,26.28,26.28,26.25,26.26,8000.0,26.28,26.28,26.25,26.26,8000.0
2007-08-13 12:55:00,26.25,26.3,26.25,26.28,14400.0,26.25,26.3,26.25,26.28,14400.0
2007-08-13 13:00:00,26.27,26.29,26.23,26.25,9600.0,26.27,26.29,26.23,26.25,9600.0
2007-08-13 13:05:00,26.24,26.24,26.19,26.22,9200.0,26.24,26.24,26.19,26.22,9200.0
2007-08-13 13:10:00,26.25,26.25,26.19,26.2,6400.0,26.25,26.25,26.19,26.2,6400.0
2007-08-13 13:15:00,26.18,26.28,26.17,26.28,17600.0,26.18,26.28,26.17,26.28,17600.0
2007-08-13 13:20:00,26.28,26.28,26.18,26.19,10800.0,26.28,26.28,26.18,26.19,10800.0
2007-08-13 13:25:00,26.21,26.21,26.21,26.21,1600.0,26.21,26.21,26.21,26.21,1600.0
2007-08-13 13:30:00,26.19,26.38,26.19,26.36,9600.0,26.19,26.38,26.19,26.36,9600.0
2007-08-13 13:35:00,26.38,26.53,26.38,26.52,16000.0,26.38,26.53,26.38,26.52,16000.0
2007-08-13 13:40:00,26.49,26.53,26.49,26.53,6400.0,26.49,26.53,26.49,26.53,6400.0
2007-08-13 13:45:00,26.56,26.62,26.56,26.62,5200.0,26.56,26.62,26.56,26.62,5200.0
2007-08-13 13:50:00,26.61,26.63,26.6,26.63,6800.0,26.61,26.63,26.6,26.63,6800.0
2007-08-13 13:55:00,26.62,26.74,26.62,26.73,14800.0,26.62,26.74,26.62,26.73,14800.0
2007-08-13 14:00:00,26.75,26.77,26.74,26.77,5600.0,26.75,26.77,26.74,26.77,5600.0
2007-08-13 14:05:00,26.75,26.78,26.72,26.78,10000.0,26.75,26.78,26.72,26.78,10000.0
2007-08-13 14:10:00,26.76,26.78,26.75,26.77,11200.0,26.76,26.78,26.75,26.77,11200.0
2007-08-13 14:15:00,26.77,26.81,26.74,26.79,4800.0,26.77,26.81,26.74,26.79,4800.0
2007-08-13 14:20:00,26.8,26.85,26.76,26.84,10000.0,26.8,26.85,26.76,26.84,10000.0
2007-08-13 14:25:00,26.78,26.84,26.78,26.78,4000.0,26.78,26.84,26.78,26.78,4000.0
2007-08-13 14:30:00,26.75,26.79,26.75,26.79,4800.0,26.75,26.79,26.75,26.79,4800.0
2007-08-13 14:35:00,26.79,26.79,26.76,26.77,11200.0,26.79,26.79,26.76,26.77,11200.0
2007-08-13 14:40:00,26.75,26.75,26.66,26.66,17600.0,26.75,26.75,26.66,26.66,17600.0
2007-08-13 14:45:00,26.68,26.68,26.64,26.64,2000.0,26.68,26.68,26.64,26.64,2000.0
2007-08-13 14:50:00,26.67,26.67,26.63,26.63,4800.0,26.67,26.67,26.63,26.63,4800.0
2007-08-13 14:55:00,26.66,26.67,26.59,26.59,3600.0,26.66,26.67,26.59,26.59,3600.0
2007-08-13 15:00:00,26.57,26.57,26.51,26.54,11600.0,26.57,26.57,26.51,26.54,11600.0
2007-08-13 15:05:00,26.58,26.69,26.58,26.66,10800.0,26.58,26.69,26.58,26.66,10800.0
2007-08-13 15:10:00,26.68,26.68,26.66,26.66,4000.0,26.68,26.68,26.66,26.66,4000.0
2007-08-13 15:15:00,26.68,26.68,26.56,26.59,19600.0,26.68,26.68,26.56,26.59,19600.0
2007-08-13 15:20:00,26.59,26.59,26.5,26.53,14400.0,26.59,26.59,26.5,26.53,14400.0
2007-08-13 15:25:00,26.52,26.56,26.5,26.54,7200.0,26.52,26.56,26.5,26.54,7200.0
2007-08-13 15:30:00,26.55,26.58,26.53,26.57,16400.0,26.55,26.58,26.53,26.57,16400.0
2007-08-13 15:35:00,26.59,26.6,26.52,26.57,16000.0,26.59,26.6,26.52,26.57,16000.0
2007-08-13 15:40:00,26.56,26.57,26.51,26.53,9600.0,26.56,26.57,26.51,26.53,9600.0
2007-08-13 15:45:00,26.54,26.54,26.46,26.53,15600.0,26.54,26.54,26.46,26.53,15600.0
2007-08-13 15:50:00,26.5,26.52,26.39,26.43,19200.0,26.5,26.52,26.39,26.43,19200.0
2007-08-13 15:55:00,26.43,26.43,26.38,26.39,24800.0,26.43,26.43,26.38,26.39,24800.0
2007-08-14 09:30:00,26.49,26.49,26.34,26.45,3200.0,26.49,26.49,26.34,26.45,3200.0
2007-08-14 09:35:00,26.52,26.53,26.45,26.45,6400.0,26.52,26.53,26.45,26.45,6400.0
2007-08-14 09:40:00,26.55,26.63,26.55,26.63,5200.0,26.55,26.63,26.55,26.63,5200.0
2007-08-14 09:45:00,26.61,26.61,26.51,26.51,8400.0,26.61,26.61,26.51,26.51,8400.0
2007-08-14 09:50:00,26.5,26.57,26.48,26.57,3600.0,26.5,26.57,26.48,26.57,3600.0
2007-08-14 09:55:00,26.6,26.63,26.57,26.57,6400.0,26.6,26.63,26.57,26.57,6400.0
2007-08-14 10:00:00,26.6,26.61,26.57,26.6,20800.0,26.6,26.61,26.57,26.6,20800.0
2007-08-14 10:05:00,26.58,26.6,26.43,26.43,24000.0,26.58,26.6,26.43,26.43,24000.0
2007-08-14 10:10:00,26.42,26.49,26.41,26.43,16400.0,26.42,26.49,26.41,26.43,16400.0
2007-08-14 10:15:00,26.43,26.52,26.43,26.48,15600.0,26.43,26.52,26.43,26.48,15600.0
2007-08-14 10:20:00,26.48,26.48,26.46,26.48,2000.0,26.48,26.48,26.46,26.48,2000.0
2007-08-14 10:25:00,26.47,26.47,26.4,26.4,5200.0,26.47,26.47,26.4,26.4,5200.0
2007-08-14 10:30:00,26.45,26.5,26.45,26.5,5600.0,26.45,26.5,26.45,26.5,5600.0
2007-08-14 10:35:00,26.5,26.5,26.46,26.48,6400.0,26.5,26.5,26.46,26.48,6400.0
2007-08-14 10:40:00,26.48,26.5,26.48,26.5,5600.0,26.48,26.5,26.48,26.5,5600.0
2007-08-14 10:45:00,26.5,26.62,26.5,26.6,17600.0,26.5,26.62,26.5,26.6,17600.0
2007-08-14 10:50:00,26.59,26.59,26.53,26.54,5600.0,26.59,26.59,26.53,26.54,5600.0
2007-08-14 10:55:00,26.54,26.56,26.54,26.55,2400.0,26.54,26.56,26.54,26.55,2400.0
2007-08-14 11:00:00,26.56,26.59,26.56,26.59,1200.0,26.56,26.59,26.56,26.59,1200.0
2007-08-14 11:05:00,26.59,26.62,26.56,26.56,12400.0,26.59,26.62,26.56,26.56,12400.0
2007-08-14 11:10:00,26.57,26.59,26.56,26.57,3600.0,26.57,26.59,26.56,26.57,3600.0
2007-08-14 11:15:00,26.6,26.61,26.59,26.6,3600.0,26.6,26.61,26.59,26.6,3600.0
2007-08-14 11:20:00,26.62,26.62,26.56,26.57,7200.0,26.62,26.62,26.56,26.57,7200.0
2007-08-14 11:25:00,26.56,26.56,26.51,26.52,2800.0,26.56,26.56,26.51,26.52,2800.0
2007-08-14 11:30:00,26.54,26.59,26.52,26.59,6000.0,26.54,26.59,26.52,26.59,6000.0
2007-08-14 11:35:00,26.59,26.6,26.59,26.6,2000.0,26.59,26.6,26.59,26.6,2000.0
2007-08-14 11:40:00,26.62,26.63,26.6,26.6,4000.0,26.62,26.63,26.6,26.6,4000.0
2007-08-14 11:45:00,26.61,26.68,26.61,26.67,6400.0,26.61,26.68,26.61,26.67,6400.0
2007-08-14 11:50:00,26.68,26.74,26.67,26.71,8400.0,26.68,26.74,26.67,26.71,8400.0
2007-08-14 11:55:00,26.73,26.73,26.7,26.73,2000.0,26.73,26.73,26.7,26.73,2000.0
2007-08-14 12:00:00,26.7,26.73,26.61,26.61,30800.0,26.7,26.73,26.61,26.61,30800.0
2007-08-14 12:05:00,26.6,26.65,26.58,26.65,5200.0,26.6,26.65,26.58,26.65,5200.0
2007-08-14 12:10:00,26.63,26.63,26.61,26.63,2400.0,26.63,26.63,26.61,26.63,2400.0
2007-08-14 12:15:00,26.6,26.63,26.6,26.63,800.0,26.6,26.63,26.6,26.63,800.0
2007-08-14 12:20:00,26.63,26.66,26.63,26.65,1600.0,26.63,26.66,26.63,26.65,1600.0
2007-08-14 12:25:00,26.67,26.69,26.67,26.69,1600.0,26.67,26.69,26.67,26.69,1600.0
2007-08-14 12:30:00,26.69,26.73,26.69,26.71,3600.0,26.69,26.73,26.69,26.71,3600.0
2007-08-14 12:35:00,26.71,26.73,26.71,26.72,2400.0,26.71,26.73,26.71,26.72,2400.0
2007-08-14 12:40:00,26.72,26.72,26.59,26.62,8400.0,26.72,26.72,26.59,26.62,8400.0
2007-08-14 12:45:00,26.68,26.68,26.66,26.66,800.0,26.68,26.68,26.66,26.66,800.0
2007-08-14 12:50:00,26.65,26.68,26.64,26.66,3600.0,26.65,26.68,26.64,26.66,3600.0
2007-08-14 12:55:00,26.66,26.69,26.64,26.69,2400.0,26.66,26.69,26.64,26.69,2400.0
2007-08-14 13:00:00,26.69,26.69,26.69,26.69,0.0,26.69,26.69,26.69,26.69,0.0
2007-08-14 13:05:00,26.68,26.73,26.68,26.72,6000.0,26.68,26.73,26.68,26.72,6000.0
2007-08-14 13:10:00,26.72,26.73,26.64,26.66,13200.0,26.72,26.73,26.64,26.66,13200.0
2007-08-14 13:15:00,26.66,26.7,26.66,26.7,2000.0,26.66,26.7,26.66,26.7,2000.0
2007-08-14 13:20:00,26.67,26.67,26.65,26.65,1200.0,26.67,26.67,26.65,26.65,1200.0
2007-08-14 13:25:00,26.65,26.67,26.65,26.67,2000.0,26.65,26.67,26.65,26.67,2000.0
2007-08-14 13:30:00,26.68,26.73,26.68,26.73,2400.0,26.68,26.73,26.68,26.73,2400.0
2007-08-14 13:35:00,26.75,26.81,26.72,26.72,11600.0,26.75,26.81,26.72,26.72,11600.0
2007-08-14 13:40:00,26.71,26.77,26.71,26.77,8800.0,26.71,26.77,26.71,26.77,8800.0
2007-08-14 13:45:00,26.75,26.77,26.74,26.75,4000.0,26.75,26.77,26.74,26.75,4000.0
2007-08-14 13:50:00,26.74,26.75,26.71,26.75,3200.0,26.74,26.75,26.71,26.75,3200.0
2007-08-14 13:55:00,26.74,26.74,26.7,26.72,12400.0,26.74,26.74,26.7,26.72,12400.0
2007-08-14 14:00:00,26.71,26.71,26.67,26.67,17600.0,26.71,26.71,26.67,26.67,17600.0
2007-08-14 14:05:00,26.66,26.66,26.61,26.62,6800.0,26.66,26.66,26.61,26.62,6800.0
2007-08-14 14:10:00,26.61,26.64,26.61,26.64,6800.0,26.61,26.64,26.61,26.64,6800.0
2007-08-14 14:15:00,26.61,26.64,26.61,26.64,9200.0,26.61,26.64,26.61,26.64,9200.0
2007-08-14 14:20:00,26.64,26.64,26.61,26.63,4800.0,26.64,26.64,26.61,26.63,4800.0
2007-08-14 14:25:00,26.62,26.64,26.62,26.64,6000.0,26.62,26.64,26.62,26.64,6000.0
2007-08-14 14:30:00,26.63,26.63,26.59,26.59,7200.0,26.63,26.63,26.59,26.59,7200.0
2007-08-14 14:35:00,26.6,26.64,26.6,26.64,54000.0,26.6,26.64,26.6,26.64,54000.0
2007-08-14 14:40:00,26.61,26.61,26.61,26.61,400.0,26.61,26.61,26.61,26.61,400.0
2007-08-14 14:45:00,26.63,26.65,26.63,26.65,1600.0,26.63,26.65,26.63,26.65,1600.0
2007-08-14 14:50:00,26.72,26.73,26.7,26.72,4000.0,26.72,26.73,26.7,26.72,4000.0
2007-08-14 14:55:00,26.71,26.77,26.71,26.77,4000.0,26.71,26.77,26.71,26.77,4000.0
2007-08-14 15:00:00,26.81,26.82,26.73,26.75,7200.0,26.81,26.82,26.73,26.75,7200.0
2007-08-14 15:05:00,26.76,26.76,26.75,26.75,800.0,26.76,26.76,26.75,26.75,800.0
2007-08-14 15:10:00,26.75,26.75,26.74,26.74,1200.0,26.75,26.75,26.74,26.74,1200.0
2007-08-14 15:15:00,26.66,26.68,26.66,26.66,2000.0,26.66,26.68,26.66,26.66,2000.0
2007-08-14 15:20:00,26.68,26.73,26.68,26.7,16000.0,26.68,26.73,26.68,26.7,16000.0
2007-08-14 15:25:00,26.69,26.69,26.68,26.68,800.0,26.69,26.69,26.68,26.68,800.0
2007-08-14 15:30:00,26.69,26.69,26.68,26.68,1200.0,26.69,26.69,26.68,26.68,1200.0
2007-08-14 15:35:00,26.68,26.68,26.63,26.63,4000.0,26.68,26.68,26.63,26.63,4000.0
2007-08-14 15:40:00,26.65,26.65,26.61,26.63,6400.0,26.65,26.65,26.61,26.63,6400.0
2007-08-14 15:45:00,26.61,26.68,26.61,26.68,6000.0,26.61,26.68,26.61,26.68,6000.0
2007-08-14 15:50:00,26.66,26.66,26.64,26.66,6000.0,26.66,26.66,26.64,26.66,6000.0
2007-08-14 15:55:00,26.66,26.66,26.64,26.66,3600.0,26.66,26.66,26.64,26.66,3600.0
2007-08-15 09:30:00,26.54,26.7,26.54,26.7,6000.0,26.54,26.7,26.54,26.7,6000.0
2007-08-15 09:35:00,26.58,26.58,26.53,26.53,3600.0,26.58,26.58,26.53,26.53,3600.0
2007-08-15 09:40:00,26.46,26.46,26.31,26.31,3600.0,26.46,26.46,26.31,26.31,3600.0
2007-08-15 09:45:00,26.31,26.42,26.29,26.37,8000.0,26.31,26.42,26.29,26.37,8000.0
2007-08-15 09:50:00,26.39,26.47,26.39,26.47,2000.0,26.39,26.47,26.39,26.47,2000.0
2007-08-15 09:55:00,26.53,26.65,26.53,26.63,13200.0,26.53,26.65,26.53,26.63,13200.0
2007-08-15 10:00:00,26.65,26.77,26.63,26.63,6400.0,26.65,26.77,26.63,26.63,6400.0
2007-08-15 10:05:00,26.64,26.68,26.59,26.68,4000.0,26.64,26.68,26.59,26.68,4000.0
2007-08-15 10:10:00,26.71,26.73,26.7,26.7,5200.0,26.71,26.73,26.7,26.7,5200.0
2007-08-15 10:15:00,26.73,26.73,26.71,26.73,2400.0,26.73,26.73,26.71,26.73,2400.0
2007-08-15 10:20:00,26.73,26.78,26.63,26.63,10800.0,26.73,26.78,26.63,26.63,10800.0
2007-08-15 10:25:00,26.63,26.7,26.63,26.7,6000.0,26.63,26.7,26.63,26.7,6000.0
2007-08-15 10:30:00,26.72,26.95,26.72,26.92,17600.0,26.72,26.95,26.72,26.92,17600.0
2007-08-15 10:35:00,26.91,26.91,26.88,26.88,18800.0,26.91,26.91,26.88,26.88,18800.0
2007-08-15 10:40:00,26.88,26.89,26.88,26.89,3200.0,26.88,26.89,26.88,26.89,3200.0
2007-08-15 10:45:00,26.87,26.87,26.86,26.86,2800.0,26.87,26.87,26.86,26.86,2800.0
2007-08-15 10:50:00,26.85,26.91,26.83,26.85,12400.0,26.85,26.91,26.83,26.85,12400.0
2007-08-15 10:55:00,26.84,26.88,26.84,26.88,3600.0,26.84,26.88,26.84,26.88,3600.0
2007-08-15 11:00:00,26.88,26.98,26.86,26.96,20000.0,26.88,26.98,26.86,26.96,20000.0
2007-08-15 11:05:00,26.96,26.98,26.88,26.88,10800.0,26.96,26.98,26.88,26.88,10800.0
2007-08-15 11:10:00,26.86,26.87,26.86,26.87,1200.0,26.86,26.87,26.86,26.87,1200.0
2007-08-15 11:15:00,26.86,26.86,26.79,26.81,8400.0,26.86,26.86,26.79,26.81,8400.0
2007-08-15 11:20:00,26.84,26.86,26.81,26.81,6800.0,26.84,26.86,26.81,26.81,6800.0
2007-08-15 11:25:00,26.8,26.85,26.8,26.8,9200.0,26.8,26.85,26.8,26.8,9200.0
2007-08-15 11:30:00,26.78,26.8,26.78,26.79,2000.0,26.78,26.8,26.78,26.79,2000.0
2007-08-15 11:35:00,26.78,26.78,26.76,26.76,4000.0,26.78,26.78,26.76,26.76,4000.0
2007-08-15 11:40:00,26.78,26.81,26.78,26.8,6800.0,26.78,26.81,26.78,26.8,6800.0
2007-08-15 11:45:00,26.79,26.79,26.7,26.7,4400.0,26.79,26.79,26.7,26.7,4400.0
2007-08-15 11:50:00,26.68,26.68,26.64,26.64,2400.0,26.68,26.68,26.64,26.64,2400.0
2007-08-15 11:55:00,26.65,26.65,26.6,26.65,9600.0,26.65,26.65,26.6,26.65,9600.0
2007-08-15 12:00:00,26.66,26.67,26.66,26.67,1200.0,26.66,26.67,26.66,26.67,1200.0
2007-08-15 12:05:00,26.67,26.67,26.67,26.67,800.0,26.67,26.67,26.67,26.67,800.0
2007-08-15 12:10:00,26.67,26.72,26.67,26.71,11200.0,26.67,26.72,26.67,26.71,11200.0
2007-08-15 12:15:00,26.68,26.7,26.68,26.68,2000.0,26.68,26.7,26.68,26.68,2000.0
2007-08-15 12:20:00,26.7,26.7,26.68,26.69,6800.0,26.7,26.7,26.68,26.69,6800.0
2007-08-15 12:25:00,26.68,26.69,26.68,26.68,7600.0,26.68,26.69,26.68,26.68,7600.0
2007-08-15 12:30:00,26.67,26.67,26.65,26.66,6000.0,26.67,26.67,26.65,26.66,6000.0
2007-08-15 12:35:00,26.65,26.67,26.64,26.67,9200.0,26.65,26.67,26.64,26.67,9200.0
2007-08-15 12:40:00,26.67,26.71,26.66,26.7,14000.0,26.67,26.71,26.66,26.7,14000.0
2007-08-15 12:45:00,26.69,26.74,26.68,26.69,36400.0,26.69,26.74,26.68,26.69,36400.0
2007-08-15 12:50:00,26.71,26.73,26.71,26.71,14400.0,26.71,26.73,26.71,26.71,14400.0
2007-08-15 12:55:00,26.71,26.81,26.71,26.81,21600.0,26.71,26.81,26.71,26.81,21600.0
2007-08-15 13:00:00,26.78,26.81,26.76,26.77,19200.0,26.78,26.81,26.76,26.77,19200.0
2007-08-15 13:05:00,26.74,26.78,26.73,26.74,18400.0,26.74,26.78,26.73,26.74,18400.0
2007-08-15 13:10:00,26.74,26.74,26.73,26.73,4000.0,26.74,26.74,26.73,26.73,4000.0
2007-08-15 13:15:00,26.75,26.8,26.74,26.79,18400.0,26.75,26.8,26.74,26.79,18400.0
2007-08-15 13:20:00,26.79,26.8,26.75,26.79,9600.0,26.79,26.8,26.75,26.79,9600.0
2007-08-15 13:25:00,26.78,26.81,26.76,26.8,15600.0,26.78,26.81,26.76,26.8,15600.0
2007-08-15 13:30:00,26.8,26.8,26.77,26.8,1600.0,26.8,26.8,26.77,26.8,1600.0
2007-08-15 13:35:00,26.8,26.8,26.79,26.79,800.0,26.8,26.8,26.79,26.79,800.0
2007-08-15 13:40:00,26.8,26.81,26.78,26.81,2800.0,26.8,26.81,26.78,26.81,2800.0
2007-08-15 13:45:00,26.79,26.8,26.79,26.79,4400.0,26.79,26.8,26.79,26.79,4400.0
2007-08-15 13:50:00,26.79,26.82,26.79,26.8,10400.0,26.79,26.82,26.79,26.8,10400.0
2007-08-15 13:55:00,26.81,26.85,26.79,26.81,22400.0,26.81,26.85,26.79,26.81,22400.0
2007-08-15 14:00:00,26.81,26.87,26.81,26.83,12000.0,26.81,26.87,26.81,26.83,12000.0
2007-08-15 14:05:00,26.83,26.83,26.8,26.81,14400.0,26.83,26.83,26.8,26.81,14400.0
2007-08-15 14:10:00,26.8,26.8,26.75,26.75,4400.0,26.8,26.8,26.75,26.75,4400.0
2007-08-15 14:15:00,26.75,26.78,26.75,26.78,4000.0,26.75,26.78,26.75,26.78,4000.0
2007-08-15 14:20:00,26.81,26.81,26.79,26.81,2400.0,26.81,26.81,26.79,26.81,2400.0
2007-08-15 14:25:00,26.81,26.81,26.79,26.79,1600.0,26.81,26.81,26.79,26.79,1600.0
2007-08-15 14:30:00,26.79,26.79,26.79,26.79,0.0,26.79,26.79,26.79,26.79,0.0
2007-08-15 14:35:00,26.8,26.81,26.76,26.78,11600.0,26.8,26.81,26.76,26.78,11600.0
2007-08-15 14:40:00,26.79,26.79,26.78,26.79,1600.0,26.79,26.79,26.78,26.79,1600.0
2007-08-15 14:45:00,26.79,26.81,26.74,26.74,8800.0,26.79,26.81,26.74,26.74,8800.0
2007-08-15 14:50:00,26.75,26.76,26.74,26.74,3200.0,26.75,26.76,26.74,26.74,3200.0
2007-08-15 14:55:00,26.74,26.79,26.74,26.77,14000.0,26.74,26.79,26.74,26.77,14000.0
2007-08-15 15:00:00,26.77,26.79,26.77,26.78,8000.0,26.77,26.79,26.77,26.78,8000.0
2007-08-15 15:05:00,26.79,26.84,26.78,26.82,23600.0,26.79,26.84,26.78,26.82,23600.0
2007-08-15 15:10:00,26.81,26.83,26.77,26.78,26000.0,26.81,26.83,26.77,26.78,26000.0
2007-08-15 15:15:00,26.78,26.82,26.75,26.82,9600.0,26.78,26.82,26.75,26.82,9600.0
2007-08-15 15:20:00,26.81,26.81,26.76,26.77,6400.0,26.81,26.81,26.76,26.77,6400.0
2007-08-15 15:25:00,26.76,26.78,26.75,26.75,14000.0,26.76,26.78,26.75,26.75,14000.0
2007-08-15 15:30:00,26.75,26.75,26.58,26.58,6400.0,26.75,26.75,26.58,26.58,6400.0
2007-08-15 15:35:00,26.6,26.78,26.6,26.7,17600.0,26.6,26.78,26.6,26.7,17600.0
2007-08-15 15:40:00,26.7,26.7,26.61,26.63,17600.0,26.7,26.7,26.61,26.63,17600.0
2007-08-15 15:45:00,26.63,26.64,26.6,26.61,8000.0,26.63,26.64,26.6,26.61,8000.0
2007-08-15 15:50:00,26.61,26.61,26.57,26.57,5600.0,26.61,26.61,26.57,26.57,5600.0
2007-08-15 15:55:00,26.57,26.57,26.45,26.5,18800.0,26.57,26.57,26.45,26.5,18800.0
2007-08-16 09:30:00,26.33,26.44,26.33,26.34,8400.0,26.33,26.44,26.33,26.34,8400.0
2007-08-16 09:35:00,26.47,26.47,26.38,26.39,2800.0,26.47,26.47,26.38,26.39,2800.0
2007-08-16 09:40:00,26.41,26.45,26.36,26.36,12000.0,26.41,26.45,26.36,26.36,12000.0
2007-08-16 09:45:00,26.36,26.36,26.36,26.36,0.0,26.36,26.36,26.36,26.36,0.0
2007-08-16 09:50:00,26.4,26.4,26.25,26.25,14400.0,26.4,26.4,26.25,26.25,14400.0
2007-08-16 09:55:00,26.21,26.21,25.92,26.12,29600.0,26.21,26.21,25.92,26.12,29600.0
2007-08-16 10:00:00,26.05,26.24,26.05,26.23,13200.0,26.05,26.24,26.05,26.23,13200.0
2007-08-16 10:05:00,26.24,26.25,26.15,26.18,32800.0,26.24,26.25,26.15,26.18,32800.0
2007-08-16 10:10:00,26.22,26.24,26.22,26.23,3600.0,26.22,26.24,26.22,26.23,3600.0
2007-08-16 10:15:00,26.23,26.4,26.23,26.36,26800.0,26.23,26.4,26.23,26.36,26800.0
2007-08-16 10:20:00,26.33,26.38,26.27,26.34,10400.0,26.33,26.38,26.27,26.34,10400.0
2007-08-16 10:25:00,26.36,26.36,26.33,26.33,800.0,26.36,26.36,26.33,26.33,800.0
2007-08-16 10:30:00,26.32,26.35,26.32,26.35,2800.0,26.32,26.35,26.32,26.35,2800.0
2007-08-16 10:35:00,26.36,26.5,26.36,26.47,20400.0,26.36,26.5,26.36,26.47,20400.0
2007-08-16 10:40:00,26.45,26.45,26.26,26.31,34000.0,26.45,26.45,26.26,26.31,34000.0
2007-08-16 10:45:00,26.34,26.43,26.34,26.37,8400.0,26.34,26.43,26.34,26.37,8400.0
2007-08-16 10:50:00,26.36,26.36,26.21,26.22,16400.0,26.36,26.36,26.21,26.22,16400.0
2007-08-16 10:55:00,26.22,26.23,26.2,26.21,3600.0,26.22,26.23,26.2,26.21,3600.0
2007-08-16 11:00:00,26.2,26.32,26.13,26.32,26800.0,26.2,26.32,26.13,26.32,26800.0
2007-08-16 11:05:00,26.3,26.3,26.27,26.27,5200.0,26.3,26.3,26.27,26.27,5200.0
2007-08-16 11:10:00,26.27,26.4,26.27,26.4,6400.0,26.27,26.4,26.27,26.4,6400.0
2007-08-16 11:15:00,26.4,26.44,26.4,26.41,4800.0,26.4,26.44,26.4,26.41,4800.0
2007-08-16 11:20:00,26.38,26.38,26.37,26.37,2000.0,26.38,26.38,26.37,26.37,2000.0
2007-08-16 11:25:00,26.38,26.47,26.38,26.47,7200.0,26.38,26.47,26.38,26.47,7200.0
2007-08-16 11:30:00,26.44,26.46,26.37,26.37,2000.0,26.44,26.46,26.37,26.37,2000.0
2007-08-16 11:35:00,26.39,26.47,26.36,26.43,12000.0,26.39,26.47,26.36,26.43,12000.0
2007-08-16 11:40:00,26.42,26.43,26.39,26.43,5600.0,26.42,26.43,26.39,26.43,5600.0
2007-08-16 11:45:00,26.46,26.46,26.42,26.42,6400.0,26.46,26.46,26.42,26.42,6400.0
2007-08-16 11:50:00,26.41,26.41,26.38,26.38,2000.0,26.41,26.41,26.38,26.38,2000.0
2007-08-16 11:55:00,26.38,26.38,26.38,26.38,0.0,26.38,26.38,26.38,26.38,0.0
2007-08-16 12:00:00,26.37,26.38,26.35,26.35,4400.0,26.37,26.38,26.35,26.35,4400.0
2007-08-16 12:05:00,26.35,26.35,26.25,26.25,2400.0,26.35,26.35,26.25,26.25,2400.0
2007-08-16 12:10:00,26.21,26.25,26.21,26.21,2800.0,26.21,26.25,26.21,26.21,2800.0
2007-08-16 12:15:00,26.23,26.25,26.23,26.24,2000.0,26.23,26.25,26.23,26.24,2000.0
2007-08-16 12:20:00,26.25,26.34,26.25,26.3,4000.0,26.25,26.34,26.25,26.3,4000.0
2007-08-16 12:25:00,26.23,26.24,26.22,26.24,4000.0,26.23,26.24,26.22,26.24,4000.0
2007-08-16 12:30:00,26.27,26.28,26.27,26.28,1600.0,26.27,26.28,26.27,26.28,1600.0
2007-08-16 12:35:00,26.32,26.35,26.29,26.29,2400.0,26.32,26.35,26.29,26.29,2400.0
2007-08-16 12:40:00,26.27,26.28,26.14,26.14,4400.0,26.27,26.28,26.14,26.14,4400.0
2007-08-16 12:45:00,26.15,26.18,26.15,26.18,3200.0,26.15,26.18,26.15,26.18,3200.0
2007-08-16 12:50:00,26.18,26.21,26.18,26.21,11200.0,26.18,26.21,26.18,26.21,11200.0
2007-08-16 12:55:00,26.21,26.21,26.1,26.1,10800.0,26.21,26.21,26.1,26.1,10800.0
2007-08-16 13:00:00,26.08,26.11,26.07,26.07,10000.0,26.08,26.11,26.07,26.07,10000.0
2007-08-16 13:05:00,26.09,26.09,26.01,26.04,4400.0,26.09,26.09,26.01,26.04,4400.0
2007-08-16 13:10:00,26.02,26.07,26.0,26.03,6400.0,26.02,26.07,26.0,26.03,6400.0
2007-08-16 13:15:00,26.04,26.18,26.04,26.17,15600.0,26.04,26.18,26.04,26.17,15600.0
2007-08-16 13:20:00,26.16,26.16,25.98,26.1,16800.0,26.16,26.16,25.98,26.1,16800.0
2007-08-16 13:25:00,26.11,26.11,26.04,26.08,6400.0,26.11,26.11,26.04,26.08,6400.0
2007-08-16 13:30:00,26.06,26.13,26.05,26.13,5200.0,26.06,26.13,26.05,26.13,5200.0
2007-08-16 13:35:00,26.13,26.13,26.11,26.12,35200.0,26.13,26.13,26.11,26.12,35200.0
2007-08-16 13:40:00,26.11,26.13,26.1,26.1,4400.0,26.11,26.13,26.1,26.1,4400.0
2007-08-16 13:45:00,26.08,26.08,26.03,26.08,4800.0,26.08,26.08,26.03,26.08,4800.0
2007-08-16 13:50:00,26.08,26.16,26.08,26.16,10000.0,26.08,26.16,26.08,26.16,10000.0
2007-08-16 13:55:00,26.16,26.2,26.14,26.14,9600.0,26.16,26.2,26.14,26.14,9600.0
2007-08-16 14:00:00,26.15,26.22,26.15,26.22,8800.0,26.15,26.22,26.15,26.22,8800.0
2007-08-16 14:05:00,26.25,26.27,26.22,26.27,15600.0,26.25,26.27,26.22,26.27,15600.0
2007-08-16 14:10:00,26.24,26.32,26.23,26.32,4400.0,26.24,26.32,26.23,26.32,4400.0
2007-08-16 14:15:00,26.34,26.35,26.31,26.31,15600.0,26.34,26.35,26.31,26.31,15600.0
2007-08-16 14:20:00,26.32,26.42,26.31,26.42,27200.0,26.32,26.42,26.31,26.42,27200.0
2007-08-16 14:25:00,26.4,26.42,26.35,26.41,24000.0,26.4,26.42,26.35,26.41,24000.0
2007-08-16 14:30:00,26.38,26.38,26.22,26.32,20800.0,26.38,26.38,26.22,26.32,20800.0
2007-08-16 14:35:00,26.34,26.35,26.26,26.26,3600.0,26.34,26.35,26.26,26.26,3600.0
2007-08-16 14:40:00,26.26,26.26,26.2,26.22,11600.0,26.26,26.26,26.2,26.22,11600.0
2007-08-16 14:45:00,26.25,26.31,26.25,26.31,14000.0,26.25,26.31,26.25,26.31,14000.0
2007-08-16 14:50:00,26.28,26.3,26.27,26.27,3200.0,26.28,26.3,26.27,26.27,3200.0
2007-08-16 14:55:00,26.31,26.32,26.26,26.31,11600.0,26.31,26.32,26.26,26.31,11600.0
2007-08-16 15:00:00,26.29,26.29,26.17,26.23,30000.0,26.29,26.29,26.17,26.23,30000.0
2007-08-16 15:05:00,26.23,26.27,26.2,26.2,12000.0,26.23,26.27,26.2,26.2,12000.0
2007-08-16 15:10:00,26.2,26.2,26.14,26.15,4800.0,26.2,26.2,26.14,26.15,4800.0
2007-08-16 15:15:00,26.14,26.19,26.12,26.12,17200.0,26.14,26.19,26.12,26.12,17200.0
2007-08-16 15:20:00,26.12,26.12,26.1,26.1,9200.0,26.12,26.12,26.1,26.1,9200.0
2007-08-16 15:25:00,26.08,26.09,26.02,26.09,18000.0,26.08,26.09,26.02,26.09,18000.0
2007-08-16 15:30:00,26.07,26.28,26.05,26.28,40400.0,26.07,26.28,26.05,26.28,40400.0
2007-08-16 15:35:00,26.3,26.3,26.19,26.28,21600.0,26.3,26.3,26.19,26.28,21600.0
2007-08-16 15:40:00,26.25,26.32,26.18,26.23,22800.0,26.25,26.32,26.18,26.23,22800.0
2007-08-16 15:45:00,26.25,26.28,26.18,26.19,28400.0,26.25,26.28,26.18,26.19,28400.0
2007-08-16 15:50:00,26.19,26.36,26.13,26.36,34000.0,26.19,26.36,26.13,26.36,34000.0
2007-08-16 15:55:00,26.34,26.38,26.25,26.27,34000.0,26.34,26.38,26.25,26.27,34000.0
2007-08-17 09:30:00,26.36,26.58,26.36,26.58,37600.0,26.36,26.58,26.36,26.58,37600.0
2007-08-17 09:35:00,26.62,26.68,26.61,26.68,4400.0,26.62,26.68,26.61,26.68,4400.0
2007-08-17 09:40:00,26.61,26.75,26.61,26.64,21200.0,26.61,26.75,26.61,26.64,21200.0
2007-08-17 09:45:00,26.63,26.63,26.46,26.46,3600.0,26.63,26.63,26.46,26.46,3600.0
2007-08-17 09:50:00,26.49,26.49,26.36,26.36,4400.0,26.49,26.49,26.36,26.36,4400.0
2007-08-17 09:55:00,26.38,26.39,26.35,26.35,1600.0,26.38,26.39,26.35,26.35,1600.0
2007-08-17 10:00:00,26.35,26.35,26.28,26.34,9600.0,26.35,26.35,26.28,26.34,9600.0
2007-08-17 10:05:00,26.34,26.35,26.31,26.35,6400.0,26.34,26.35,26.31,26.35,6400.0
2007-08-17 10:10:00,26.35,26.35,26.32,26.32,4400.0,26.35,26.35,26.32,26.32,4400.0
2007-08-17 10:15:00,26.32,26.32,26.23,26.23,8800.0,26.32,26.32,26.23,26.23,8800.0
2007-08-17 10:20:00,26.22,26.29,26.22,26.29,1600.0,26.22,26.29,26.22,26.29,1600.0
2007-08-17 10:25:00,26.32,26.35,26.32,26.33,1600.0,26.32,26.35,26.32,26.33,1600.0
2007-08-17 10:30:00,26.33,26.35,26.29,26.29,9600.0,26.33,26.35,26.29,26.29,9600.0
2007-08-17 10:35:00,26.33,26.34,26.33,26.34,2000.0,26.33,26.34,26.33,26.34,2000.0
2007-08-17 10:40:00,26.33,26.35,26.25,26.25,13600.0,26.33,26.35,26.25,26.25,13600.0
2007-08-17 10:45:00,26.25,26.28,26.23,26.23,6000.0,26.25,26.28,26.23,26.23,6000.0
2007-08-17 10:50:00,26.22,26.27,26.22,26.22,8000.0,26.22,26.27,26.22,26.22,8000.0
2007-08-17 10:55:00,26.21,26.26,26.21,26.24,11200.0,26.21,26.26,26.21,26.24,11200.0
2007-08-17 11:00:00,26.24,26.26,26.23,26.25,4400.0,26.24,26.26,26.23,26.25,4400.0
2007-08-17 11:05:00,26.23,26.23,26.15,26.16,3600.0,26.23,26.23,26.15,26.16,3600.0
2007-08-17 11:10:00,26.14,26.24,26.14,26.24,4400.0,26.14,26.24,26.14,26.24,4400.0
2007-08-17 11:15:00,26.25,26.26,26.24,26.26,3200.0,26.25,26.26,26.24,26.26,3200.0
2007-08-17 11:20:00,26.26,26.26,26.23,26.23,1200.0,26.26,26.26,26.23,26.23,1200.0
2007-08-17 11:25:00,26.22,26.22,26.22,26.22,400.0,26.22,26.22,26.22,26.22,400.0
2007-08-17 11:30:00,26.24,26.31,26.23,26.28,8000.0,26.24,26.31,26.23,26.28,8000.0
2007-08-17 11:35:00,26.31,26.31,26.26,26.27,5600.0,26.31,26.31,26.26,26.27,5600.0
2007-08-17 11:40:00,26.29,26.29,26.26,26.27,5200.0,26.29,26.29,26.26,26.27,5200.0
2007-08-17 11:45:00,26.27,26.27,26.27,26.27,800.0,26.27,26.27,26.27,26.27,800.0
2007-08-17 11:50:00,26.27,26.27,26.25,26.25,3600.0,26.27,26.27,26.25,26.25,3600.0
2007-08-17 11:55:00,26.26,26.26,26.26,26.26,400.0,26.26,26.26,26.26,26.26,400.0
2007-08-17 12:00:00,26.25,26.29,26.25,26.29,3200.0,26.25,26.29,26.25,26.29,3200.0
2007-08-17 12:05:00,26.29,26.35,26.29,26.33,8400.0,26.29,26.35,26.29,26.33,8400.0
2007-08-17 12:10:00,26.3,26.34,26.3,26.34,2400.0,26.3,26.34,26.3,26.34,2400.0
2007-08-17 12:15:00,26.35,26.35,26.33,26.33,5600.0,26.35,26.35,26.33,26.33,5600.0
2007-08-17 12:20:00,26.32,26.32,26.32,26.32,800.0,26.32,26.32,26.32,26.32,800.0
2007-08-17 12:25:00,26.32,26.32,26.26,26.26,3200.0,26.32,26.32,26.26,26.26,3200.0
2007-08-17 12:30:00,26.29,26.32,26.27,26.32,4800.0,26.29,26.32,26.27,26.32,4800.0
2007-08-17 12:35:00,26.33,26.35,26.32,26.35,1200.0,26.33,26.35,26.32,26.35,1200.0
2007-08-17 12:40:00,26.35,26.35,26.35,26.35,0.0,26.35,26.35,26.35,26.35,0.0
2007-08-17 12:45:00,26.35,26.36,26.33,26.33,17200.0,26.35,26.36,26.33,26.33,17200.0
2007-08-17 12:50:00,26.36,26.36,26.34,26.36,5600.0,26.36,26.36,26.34,26.36,5600.0
2007-08-17 12:55:00,26.34,26.36,26.33,26.34,4800.0,26.34,26.36,26.33,26.34,4800.0
2007-08-17 13:00:00,26.36,26.36,26.34,26.34,2800.0,26.36,26.36,26.34,26.34,2800.0
2007-08-17 13:05:00,26.34,26.36,26.34,26.35,2800.0,26.34,26.36,26.34,26.35,2800.0
2007-08-17 13:10:00,26.36,26.36,26.35,26.36,13200.0,26.36,26.36,26.35,26.36,13200.0
2007-08-17 13:15:00,26.36,26.38,26.35,26.35,17200.0,26.36,26.38,26.35,26.35,17200.0
2007-08-17 13:20:00,26.35,26.37,26.33,26.34,6000.0,26.35,26.37,26.33,26.34,6000.0
2007-08-17 13:25:00,26.35,26.35,26.33,26.35,2400.0,26.35,26.35,26.33,26.35,2400.0
2007-08-17 13:30:00,26.34,26.34,26.33,26.34,7200.0,26.34,26.34,26.33,26.34,7200.0
2007-08-17 13:35:00,26.34,26.38,26.34,26.38,9600.0,26.34,26.38,26.34,26.38,9600.0
2007-08-17 13:40:00,26.35,26.38,26.35,26.37,8000.0,26.35,26.38,26.35,26.37,8000.0
2007-08-17 13:45:00,26.36,26.38,26.36,26.38,8400.0,26.36,26.38,26.36,26.38,8400.0
2007-08-17 13:50:00,26.38,26.38,26.32,26.33,5600.0,26.38,26.38,26.32,26.33,5600.0
2007-08-17 13:55:00,26.31,26.31,26.25,26.25,8800.0,26.31,26.31,26.25,26.25,8800.0
2007-08-17 14:00:00,26.25,26.27,26.19,26.25,18000.0,26.25,26.27,26.19,26.25,18000.0
2007-08-17 14:05:00,26.29,26.31,26.29,26.29,2400.0,26.29,26.31,26.29,26.29,2400.0
2007-08-17 14:10:00,26.32,26.35,26.32,26.35,16800.0,26.32,26.35,26.32,26.35,16800.0
2007-08-17 14:15:00,26.33,26.37,26.33,26.36,20400.0,26.33,26.37,26.33,26.36,20400.0
2007-08-17 14:20:00,26.36,26.38,26.35,26.35,14400.0,26.36,26.38,26.35,26.35,14400.0
2007-08-17 14:25:00,26.36,26.38,26.35,26.37,10400.0,26.36,26.38,26.35,26.37,10400.0
2007-08-17 14:30:00,26.37,26.38,26.35,26.35,4400.0,26.37,26.38,26.35,26.35,4400.0
2007-08-17 14:35:00,26.36,26.36,26.3,26.31,18800.0,26.36,26.36,26.3,26.31,18800.0
2007-08-17 14:40:00,26.31,26.34,26.29,26.34,12400.0,26.31,26.34,26.29,26.34,12400.0
2007-08-17 14:45:00,26.37,26.37,26.34,26.35,6400.0,26.37,26.37,26.34,26.35,6400.0
2007-08-17 14:50:00,26.36,26.37,26.36,26.36,4400.0,26.36,26.37,26.36,26.36,4400.0
2007-08-17 14:55:00,26.36,26.38,26.36,26.38,2800.0,26.36,26.38,26.36,26.38,2800.0
2007-08-17 15:00:00,26.37,26.38,26.37,26.37,12800.0,26.37,26.38,26.37,26.37,12800.0
2007-08-17 15:05:00,26.38,26.38,26.35,26.35,11200.0,26.38,26.38,26.35,26.35,11200.0
2007-08-17 15:10:00,26.38,26.58,26.36,26.57,27600.0,26.38,26.58,26.36,26.57,27600.0
2007-08-17 15:15:00,26.57,26.64,26.47,26.47,19200.0,26.57,26.64,26.47,26.47,19200.0
2007-08-17 15:20:00,26.48,26.49,26.4,26.4,5600.0,26.48,26.49,26.4,26.4,5600.0
2007-08-17 15:25:00,26.4,26.4,26.33,26.33,6000.0,26.4,26.4,26.33,26.33,6000.0
2007-08-17 15:30:00,26.35,26.38,26.34,26.35,8400.0,26.35,26.38,26.34,26.35,8400.0
2007-08-17 15:35:00,26.37,26.38,26.35,26.36,15200.0,26.37,26.38,26.35,26.36,15200.0
2007-08-17 15:40:00,26.36,26.38,26.34,26.38,14000.0,26.36,26.38,26.34,26.38,14000.0
2007-08-17 15:45:00,26.36,26.37,26.33,26.36,10000.0,26.36,26.37,26.33,26.36,10000.0
2007-08-17 15:50:00,26.35,26.38,26.34,26.34,14400.0,26.35,26.38,26.34,26.34,14400.0
2007-08-17 15:55:00,26.33,26.35,26.29,26.3,44800.0,26.33,26.35,26.29,26.3,44800.0
2007-08-20 09:30:00,26.45,26.74,26.36,26.74,17600.0,26.45,26.74,26.36,26.74,17600.0
2007-08-20 09:35:00,26.76,26.76,26.57,26.57,8800.0,26.76,26.76,26.57,26.57,8800.0
2007-08-20 09:40:00,26.5,26.57,26.5,26.57,6000.0,26.5,26.57,26.5,26.57,6000.0
2007-08-20 09:45:00,26.53,26.61,26.47,26.61,6800.0,26.53,26.61,26.47,26.61,6800.0
2007-08-20 09:50:00,26.64,26.68,26.64,26.67,4000.0,26.64,26.68,26.64,26.67,4000.0
2007-08-20 09:55:00,26.64,26.64,26.59,26.64,5600.0,26.64,26.64,26.59,26.64,5600.0
2007-08-20 10:00:00,26.64,26.64,26.49,26.52,9200.0,26.64,26.64,26.49,26.52,9200.0
2007-08-20 10:05:00,26.6,26.68,26.6,26.67,6400.0,26.6,26.68,26.6,26.67,6400.0
2007-08-20 10:10:00,26.7,26.7,26.67,26.7,4000.0,26.7,26.7,26.67,26.7,4000.0
2007-08-20 10:15:00,26.69,26.7,26.67,26.69,5200.0,26.69,26.7,26.67,26.69,5200.0
2007-08-20 10:20:00,26.69,26.73,26.69,26.71,10400.0,26.69,26.73,26.69,26.71,10400.0
2007-08-20 10:25:00,26.67,26.73,26.67,26.73,5600.0,26.67,26.73,26.67,26.73,5600.0
2007-08-20 10:30:00,26.71,26.74,26.7,26.74,16400.0,26.71,26.74,26.7,26.74,16400.0
2007-08-20 10:35:00,26.74,26.75,26.69,26.7,11600.0,26.74,26.75,26.69,26.7,11600.0
2007-08-20 10:40:00,26.7,26.75,26.7,26.73,4000.0,26.7,26.75,26.7,26.73,4000.0
2007-08-20 10:45:00,26.73,26.75,26.71,26.75,10800.0,26.73,26.75,26.71,26.75,10800.0
2007-08-20 10:50:00,26.75,26.91,26.75,26.9,34400.0,26.75,26.91,26.75,26.9,34400.0
2007-08-20 10:55:00,26.9,26.96,26.88,26.91,15200.0,26.9,26.96,26.88,26.91,15200.0
2007-08-20 11:00:00,26.89,26.98,26.89,26.93,12800.0,26.89,26.98,26.89,26.93,12800.0
2007-08-20 11:05:00,26.91,26.96,26.86,26.95,10000.0,26.91,26.96,26.86,26.95,10000.0
2007-08-20 11:10:00,26.98,27.12,26.97,27.1,32800.0,26.98,27.12,26.97,27.1,32800.0
2007-08-20 11:15:00,27.06,27.11,27.03,27.03,27200.0,27.06,27.11,27.03,27.03,27200.0
2007-08-20 11:20:00,27.03,27.11,27.03,27.08,10800.0,27.03,27.11,27.03,27.08,10800.0
2007-08-20 11:25:00,27.11,27.12,27.11,27.12,2400.0,27.11,27.12,27.11,27.12,2400.0
2007-08-20 11:30:00,27.11,27.12,27.08,27.08,10000.0,27.11,27.12,27.08,27.08,10000.0
2007-08-20 11:35:00,27.08,27.09,27.08,27.09,2800.0,27.08,27.09,27.08,27.09,2800.0
2007-08-20 11:40:00,27.09,27.17,27.08,27.14,14000.0,27.09,27.17,27.08,27.14,14000.0
2007-08-20 11:45:00,27.13,27.14,27.04,27.04,10000.0,27.13,27.14,27.04,27.04,10000.0
2007-08-20 11:50:00,27.05,27.06,27.05,27.06,1600.0,27.05,27.06,27.05,27.06,1600.0
2007-08-20 11:55:00,27.06,27.07,27.04,27.04,3600.0,27.06,27.07,27.04,27.04,3600.0
2007-08-20 12:00:00,27.02,27.04,27.0,27.0,15200.0,27.02,27.04,27.0,27.0,15200.0
2007-08-20 12:05:00,26.97,27.0,26.96,27.0,4400.0,26.97,27.0,26.96,27.0,4400.0
2007-08-20 12:10:00,26.97,26.97,26.93,26.93,2400.0,26.97,26.97,26.93,26.93,2400.0
2007-08-20 12:15:00,26.93,26.96,26.93,26.96,2000.0,26.93,26.96,26.93,26.96,2000.0
2007-08-20 12:20:00,26.96,26.96,26.94,26.96,4800.0,26.96,26.96,26.94,26.96,4800.0
2007-08-20 12:25:00,26.98,27.11,26.97,27.11,10400.0,26.98,27.11,26.97,27.11,10400.0
2007-08-20 12:30:00,27.09,27.15,27.09,27.11,6400.0,27.09,27.15,27.09,27.11,6400.0
2007-08-20 12:35:00,27.13,27.13,27.05,27.05,12800.0,27.13,27.13,27.05,27.05,12800.0
2007-08-20 12:40:00,27.08,27.08,27.04,27.06,13600.0,27.08,27.08,27.04,27.06,13600.0
2007-08-20 12:45:00,27.06,27.06,27.05,27.05,5200.0,27.06,27.06,27.05,27.05,5200.0
2007-08-20 12:50:00,27.04,27.04,27.01,27.03,2000.0,27.04,27.04,27.01,27.03,2000.0
2007-08-20 12:55:00,27.03,27.04,26.93,26.93,14800.0,27.03,27.04,26.93,26.93,14800.0
2007-08-20 13:00:00,26.93,26.93,26.86,26.93,10000.0,26.93,26.93,26.86,26.93,10000.0
2007-08-20 13:05:00,26.95,26.97,26.93,26.97,2000.0,26.95,26.97,26.93,26.97,2000.0
2007-08-20 13:10:00,26.97,26.97,26.94,26.94,2000.0,26.97,26.97,26.94,26.94,2000.0
2007-08-20 13:15:00,26.97,26.97,26.96,26.96,1600.0,26.97,26.97,26.96,26.96,1600.0
2007-08-20 13:20:00,26.93,26.93,26.82,26.88,15600.0,26.93,26.93,26.82,26.88,15600.0
2007-08-20 13:25:00,26.89,26.92,26.89,26.91,2800.0,26.89,26.92,26.89,26.91,2800.0
2007-08-20 13:30:00,26.91,26.91,26.88,26.88,1200.0,26.91,26.91,26.88,26.88,1200.0
2007-08-20 13:35:00,26.88,26.9,26.88,26.9,1600.0,26.88,26.9,26.88,26.9,1600.0
2007-08-20 13:40:00,26.9,26.92,26.88,26.92,4400.0,26.9,26.92,26.88,26.92,4400.0
2007-08-20 13:45:00,26.89,26.92,26.89,26.92,10000.0,26.89,26.92,26.89,26.92,10000.0
2007-08-20 13:50:00,26.92,26.92,26.87,26.91,16000.0,26.92,26.92,26.87,26.91,16000.0
2007-08-20 13:55:00,26.92,26.92,26.86,26.86,4400.0,26.92,26.92,26.86,26.86,4400.0
2007-08-20 14:00:00,26.86,26.86,26.83,26.83,1200.0,26.86,26.86,26.83,26.83,1200.0
2007-08-20 14:05:00,26.85,26.89,26.85,26.88,3600.0,26.85,26.89,26.85,26.88,3600.0
2007-08-20 14:10:00,26.88,26.98,26.87,26.91,41600.0,26.88,26.98,26.87,26.91,41600.0
2007-08-20 14:15:00,26.93,26.99,26.93,26.99,4400.0,26.93,26.99,26.93,26.99,4400.0
2007-08-20 14:20:00,26.97,27.03,26.95,26.99,8400.0,26.97,27.03,26.95,26.99,8400.0
2007-08-20 14:25:00,26.98,27.06,26.98,27.06,4000.0,26.98,27.06,26.98,27.06,4000.0
2007-08-20 14:30:00,27.06,27.12,27.02,27.11,8000.0,27.06,27.12,27.02,27.11,8000.0
2007-08-20 14:35:00,27.12,27.16,27.11,27.11,14400.0,27.12,27.16,27.11,27.11,14400.0
2007-08-20 14:40:00,27.11,27.13,27.11,27.13,800.0,27.11,27.13,27.11,27.13,800.0
2007-08-20 14:45:00,27.11,27.14,27.08,27.08,5600.0,27.11,27.14,27.08,27.08,5600.0
2007-08-20 14:50:00,27.09,27.14,27.09,27.13,7200.0,27.09,27.14,27.09,27.13,7200.0
2007-08-20 14:55:00,27.15,27.21,27.15,27.21,7200.0,27.15,27.21,27.15,27.21,7200.0
2007-08-20 15:00:00,27.21,27.31,27.19,27.31,18800.0,27.21,27.31,27.19,27.31,18800.0
2007-08-20 15:05:00,27.32,27.34,27.11,27.2,19600.0,27.32,27.34,27.11,27.2,19600.0
2007-08-20 15:10:00,27.21,27.31,27.21,27.29,15200.0,27.21,27.31,27.21,27.29,15200.0
2007-08-20 15:15:00,27.29,27.32,27.25,27.28,11200.0,27.29,27.32,27.25,27.28,11200.0
2007-08-20 15:20:00,27.26,27.26,27.24,27.24,5600.0,27.26,27.26,27.24,27.24,5600.0
2007-08-20 15:25:00,27.25,27.32,27.24,27.32,6400.0,27.25,27.32,27.24,27.32,6400.0
2007-08-20 15:30:00,27.29,27.31,27.23,27.23,11200.0,27.29,27.31,27.23,27.23,11200.0
2007-08-20 15:35:00,27.24,27.28,27.18,27.21,27200.0,27.24,27.28,27.18,27.21,27200.0
2007-08-20 15:40:00,27.19,27.25,27.19,27.24,7600.0,27.19,27.25,27.19,27.24,7600.0
2007-08-20 15:45:00,27.24,27.32,27.24,27.29,17600.0,27.24,27.32,27.24,27.29,17600.0
2007-08-20 15:50:00,27.32,27.38,27.25,27.25,46000.0,27.32,27.38,27.25,27.25,46000.0
2007-08-20 15:55:00,27.22,27.23,27.18,27.22,9200.0,27.22,27.23,27.18,27.22,9200.0
2007-08-21 09:30:00,27.24,27.24,27.04,27.06,12800.0,27.24,27.24,27.04,27.06,12800.0
2007-08-21 09:35:00,27.07,27.07,26.94,26.95,24000.0,27.07,27.07,26.94,26.95,24000.0
2007-08-21 09:40:00,27.01,27.02,26.99,26.99,8000.0,27.01,27.02,26.99,26.99,8000.0
2007-08-21 09:45:00,26.98,27.0,26.92,26.92,10400.0,26.98,27.0,26.92,26.92,10400.0
2007-08-21 09:50:00,26.92,26.96,26.91,26.95,7600.0,26.92,26.96,26.91,26.95,7600.0
2007-08-21 09:55:00,26.95,26.96,26.94,26.94,5600.0,26.95,26.96,26.94,26.94,5600.0
2007-08-21 10:00:00,26.95,26.95,26.89,26.93,7200.0,26.95,26.95,26.89,26.93,7200.0
2007-08-21 10:05:00,26.91,26.94,26.89,26.93,11200.0,26.91,26.94,26.89,26.93,11200.0
2007-08-21 10:10:00,26.93,26.94,26.82,26.86,10000.0,26.93,26.94,26.82,26.86,10000.0
2007-08-21 10:15:00,26.86,26.87,26.82,26.82,6400.0,26.86,26.87,26.82,26.82,6400.0
2007-08-21 10:20:00,26.8,26.82,26.8,26.82,8000.0,26.8,26.82,26.8,26.82,8000.0
2007-08-21 10:25:00,26.8,26.89,26.8,26.86,15200.0,26.8,26.89,26.8,26.86,15200.0
2007-08-21 10:30:00,26.86,26.88,26.82,26.82,14800.0,26.86,26.88,26.82,26.82,14800.0
2007-08-21 10:35:00,26.79,26.79,26.68,26.74,24800.0,26.79,26.79,26.68,26.74,24800.0
2007-08-21 10:40:00,26.76,26.76,26.76,26.76,400.0,26.76,26.76,26.76,26.76,400.0
2007-08-21 10:45:00,26.75,26.77,26.66,26.66,13200.0,26.75,26.77,26.66,26.66,13200.0
2007-08-21 10:50:00,26.69,26.71,26.69,26.71,2000.0,26.69,26.71,26.69,26.71,2000.0
2007-08-21 10:55:00,26.74,26.79,26.74,26.76,8000.0,26.74,26.79,26.74,26.76,8000.0
2007-08-21 11:00:00,26.76,26.77,26.76,26.76,5200.0,26.76,26.77,26.76,26.76,5200.0
2007-08-21 11:05:00,26.77,26.8,26.76,26.79,9200.0,26.77,26.8,26.76,26.79,9200.0
2007-08-21 11:10:00,26.77,26.8,26.71,26.8,4800.0,26.77,26.8,26.71,26.8,4800.0
2007-08-21 11:15:00,26.8,26.82,26.8,26.82,9200.0,26.8,26.82,26.8,26.82,9200.0
2007-08-21 11:20:00,26.82,26.88,26.78,26.81,29200.0,26.82,26.88,26.78,26.81,29200.0
2007-08-21 11:25:00,26.8,26.82,26.76,26.82,9600.0,26.8,26.82,26.76,26.82,9600.0
2007-08-21 11:30:00,26.87,26.88,26.83,26.85,23200.0,26.87,26.88,26.83,26.85,23200.0
2007-08-21 11:35:00,26.84,26.84,26.81,26.82,6000.0,26.84,26.84,26.81,26.82,6000.0
2007-08-21 11:40:00,26.81,26.82,26.81,26.82,800.0,26.81,26.82,26.81,26.82,800.0
2007-08-21 11:45:00,26.81,26.81,26.8,26.8,800.0,26.81,26.81,26.8,26.8,800.0
2007-08-21 11:50:00,26.82,26.82,26.8,26.8,4000.0,26.82,26.82,26.8,26.8,4000.0
2007-08-21 11:55:00,26.79,26.79,26.73,26.75,12400.0,26.79,26.79,26.73,26.75,12400.0
2007-08-21 12:00:00,26.75,26.75,26.75,26.75,800.0,26.75,26.75,26.75,26.75,800.0
2007-08-21 12:05:00,26.75,26.75,26.75,26.75,4000.0,26.75,26.75,26.75,26.75,4000.0
2007-08-21 12:10:00,26.75,26.77,26.74,26.77,6400.0,26.75,26.77,26.74,26.77,6400.0
2007-08-21 12:15:00,26.82,26.84,26.76,26.78,15200.0,26.82,26.84,26.76,26.78,15200.0
2007-08-21 12:20:00,26.81,26.86,26.81,26.86,7200.0,26.81,26.86,26.81,26.86,7200.0
2007-08-21 12:25:00,26.88,26.88,26.81,26.87,8000.0,26.88,26.88,26.81,26.87,8000.0
2007-08-21 12:30:00,26.82,26.82,26.77,26.77,2400.0,26.82,26.82,26.77,26.77,2400.0
2007-08-21 12:35:00,26.81,26.81,26.81,26.81,400.0,26.81,26.81,26.81,26.81,400.0
2007-08-21 12:40:00,26.83,26.83,26.75,26.79,12800.0,26.83,26.83,26.75,26.79,12800.0
2007-08-21 12:45:00,26.83,26.85,26.82,26.85,4400.0,26.83,26.85,26.82,26.85,4400.0
2007-08-21 12:50:00,26.86,26.88,26.85,26.88,14000.0,26.86,26.88,26.85,26.88,14000.0
2007-08-21 12:55:00,26.88,26.92,26.86,26.92,9600.0,26.88,26.92,26.86,26.92,9600.0
2007-08-21 13:00:00,26.95,27.0,26.94,26.94,7200.0,26.95,27.0,26.94,26.94,7200.0
2007-08-21 13:05:00,26.95,26.95,26.9,26.93,11600.0,26.95,26.95,26.9,26.93,11600.0
2007-08-21 13:10:00,26.93,26.96,26.86,26.86,18400.0,26.93,26.96,26.86,26.86,18400.0
2007-08-21 13:15:00,26.86,26.86,26.86,26.86,800.0,26.86,26.86,26.86,26.86,800.0
2007-08-21 13:20:00,26.86,26.86,26.86,26.86,0.0,26.86,26.86,26.86,26.86,0.0
2007-08-21 13:25:00,26.86,26.86,26.86,26.86,0.0,26.86,26.86,26.86,26.86,0.0
2007-08-21 13:30:00,26.89,26.98,26.89,26.96,13600.0,26.89,26.98,26.89,26.96,13600.0
2007-08-21 13:35:00,27.0,27.03,27.0,27.02,10800.0,27.0,27.03,27.0,27.02,10800.0
2007-08-21 13:40:00,27.01,27.01,26.98,27.0,4000.0,27.01,27.01,26.98,27.0,4000.0
2007-08-21 13:45:00,27.01,27.01,26.99,26.99,2000.0,27.01,27.01,26.99,26.99,2000.0
2007-08-21 13:50:00,27.0,27.0,27.0,27.0,400.0,27.0,27.0,27.0,27.0,400.0
2007-08-21 13:55:00,27.0,27.01,26.98,27.01,4800.0,27.0,27.01,26.98,27.01,4800.0
2007-08-21 14:00:00,27.01,27.01,26.99,27.01,8800.0,27.01,27.01,26.99,27.01,8800.0
2007-08-21 14:05:00,27.0,27.0,27.0,27.0,800.0,27.0,27.0,27.0,27.0,800.0
2007-08-21 14:10:00,27.0,27.01,27.0,27.0,6800.0,27.0,27.01,27.0,27.0,6800.0
2007-08-21 14:15:00,27.0,27.01,27.0,27.01,2800.0,27.0,27.01,27.0,27.01,2800.0
2007-08-21 14:20:00,27.0,27.01,26.95,26.96,7200.0,27.0,27.01,26.95,26.96,7200.0
2007-08-21 14:25:00,26.96,26.96,26.96,26.96,1200.0,26.96,26.96,26.96,26.96,1200.0
2007-08-21 14:30:00,26.97,27.01,26.97,26.99,2000.0,26.97,27.01,26.97,26.99,2000.0
2007-08-21 14:35:00,26.99,26.99,26.96,26.96,3200.0,26.99,26.99,26.96,26.96,3200.0
2007-08-21 14:40:00,26.98,27.0,26.97,27.0,2000.0,26.98,27.0,26.97,27.0,2000.0
2007-08-21 14:45:00,26.97,26.97,26.91,26.94,5600.0,26.97,26.97,26.91,26.94,5600.0
2007-08-21 14:50:00,26.95,26.95,26.92,26.92,2000.0,26.95,26.95,26.92,26.92,2000.0
2007-08-21 14:55:00,26.93,26.93,26.89,26.89,6400.0,26.93,26.93,26.89,26.89,6400.0
2007-08-21 15:00:00,26.92,26.96,26.92,26.96,2800.0,26.92,26.96,26.92,26.96,2800.0
2007-08-21 15:05:00,26.98,26.99,26.97,26.97,4800.0,26.98,26.99,26.97,26.97,4800.0
2007-08-21 15:10:00,26.98,27.0,26.97,27.0,5600.0,26.98,27.0,26.97,27.0,5600.0
2007-08-21 15:15:00,27.0,27.0,26.96,26.96,5200.0,27.0,27.0,26.96,26.96,5200.0
2007-08-21 15:20:00,26.96,26.99,26.96,26.98,3200.0,26.96,26.99,26.96,26.98,3200.0
2007-08-21 15:25:00,26.99,27.01,26.99,27.01,7200.0,26.99,27.01,26.99,27.01,7200.0
2007-08-21 15:30:00,27.0,27.01,27.0,27.0,10000.0,27.0,27.01,27.0,27.0,10000.0
2007-08-21 15:35:00,27.0,27.0,26.99,26.99,4400.0,27.0,27.0,26.99,26.99,4400.0
2007-08-21 15:40:00,26.96,26.96,26.96,26.96,1600.0,26.96,26.96,26.96,26.96,1600.0
2007-08-21 15:45:00,26.95,26.96,26.92,26.92,4400.0,26.95,26.96,26.92,26.92,4400.0
2007-08-21 15:50:00,26.92,26.95,26.89,26.93,34400.0,26.92,26.95,26.89,26.93,34400.0
2007-08-21 15:55:00,26.9,26.9,26.87,26.9,19200.0,26.9,26.9,26.87,26.9,19200.0
2007-08-22 09:30:00,26.99,27.01,26.99,27.01,7600.0,26.99,27.01,26.99,27.01,7600.0
2007-08-22 09:35:00,27.01,27.02,26.99,26.99,11200.0,27.01,27.02,26.99,26.99,11200.0
2007-08-22 09:40:00,27.0,27.0,26.88,26.88,3600.0,27.0,27.0,26.88,26.88,3600.0
2007-08-22 09:45:00,26.87,26.88,26.83,26.83,8000.0,26.87,26.88,26.83,26.83,8000.0
2007-08-22 09:50:00,26.83,26.86,26.82,26.83,4800.0,26.83,26.86,26.82,26.83,4800.0
2007-08-22 09:55:00,26.81,26.81,26.74,26.74,9200.0,26.81,26.81,26.74,26.74,9200.0
2007-08-22 10:00:00,26.75,26.89,26.75,26.75,10400.0,26.75,26.89,26.75,26.75,10400.0
2007-08-22 10:05:00,26.75,26.79,26.75,26.79,2000.0,26.75,26.79,26.75,26.79,2000.0
2007-08-22 10:10:00,26.79,26.79,26.73,26.75,7600.0,26.79,26.79,26.73,26.75,7600.0
2007-08-22 10:15:00,26.75,26.75,26.67,26.68,5600.0,26.75,26.75,26.67,26.68,5600.0
2007-08-22 10:20:00,26.7,26.73,26.68,26.7,5600.0,26.7,26.73,26.68,26.7,5600.0
2007-08-22 10:25:00,26.7,26.73,26.7,26.73,8800.0,26.7,26.73,26.7,26.73,8800.0
2007-08-22 10:30:00,26.7,26.7,26.66,26.68,4000.0,26.7,26.7,26.66,26.68,4000.0
2007-08-22 10:35:00,26.68,26.68,26.68,26.68,0.0,26.68,26.68,26.68,26.68,0.0
2007-08-22 10:40:00,26.7,26.7,26.69,26.69,1600.0,26.7,26.7,26.69,26.69,1600.0
2007-08-22 10:45:00,26.69,26.7,26.66,26.66,5200.0,26.69,26.7,26.66,26.66,5200.0
2007-08-22 10:50:00,26.69,26.69,26.68,26.68,1200.0,26.69,26.69,26.68,26.68,1200.0
2007-08-22 10:55:00,26.68,26.68,26.66,26.66,1200.0,26.68,26.68,26.66,26.66,1200.0
2007-08-22 11:00:00,26.66,26.66,26.57,26.59,5200.0,26.66,26.66,26.57,26.59,5200.0
2007-08-22 11:05:00,26.59,26.64,26.58,26.6,3600.0,26.59,26.64,26.58,26.6,3600.0
2007-08-22 11:10:00,26.63,26.65,26.59,26.59,3600.0,26.63,26.65,26.59,26.59,3600.0
2007-08-22 11:15:00,26.59,26.62,26.59,26.59,2800.0,26.59,26.62,26.59,26.59,2800.0
2007-08-22 11:20:00,26.59,26.59,26.57,26.58,3600.0,26.59,26.59,26.57,26.58,3600.0
2007-08-22 11:25:00,26.61,26.61,26.61,26.61,800.0,26.61,26.61,26.61,26.61,800.0
2007-08-22 11:30:00,26.56,26.6,26.56,26.58,1600.0,26.56,26.6,26.56,26.58,1600.0
2007-08-22 11:35:00,26.58,26.62,26.58,26.62,1600.0,26.58,26.62,26.58,26.62,1600.0
2007-08-22 11:40:00,26.61,26.66,26.61,26.61,3600.0,26.61,26.66,26.61,26.61,3600.0
2007-08-22 11:45:00,26.62,26.62,26.61,26.62,2000.0,26.62,26.62,26.61,26.62,2000.0
2007-08-22 11:50:00,26.62,26.64,26.61,26.64,2800.0,26.62,26.64,26.61,26.64,2800.0
2007-08-22 11:55:00,26.62,26.66,26.62,26.62,1600.0,26.62,26.66,26.62,26.62,1600.0
2007-08-22 12:00:00,26.62,26.64,26.62,26.63,2400.0,26.62,26.64,26.62,26.63,2400.0
2007-08-22 12:05:00,26.63,26.64,26.63,26.64,14800.0,26.63,26.64,26.63,26.64,14800.0
2007-08-22 12:10:00,26.64,26.65,26.64,26.64,3200.0,26.64,26.65,26.64,26.64,3200.0
2007-08-22 12:15:00,26.64,26.64,26.62,26.64,5600.0,26.64,26.64,26.62,26.64,5600.0
2007-08-22 12:20:00,26.65,26.65,26.65,26.65,400.0,26.65,26.65,26.65,26.65,400.0
2007-08-22 12:25:00,26.63,26.66,26.62,26.63,6000.0,26.63,26.66,26.62,26.63,6000.0
2007-08-22 12:30:00,26.66,26.66,26.62,26.64,6000.0,26.66,26.66,26.62,26.64,6000.0
2007-08-22 12:35:00,26.64,26.67,26.63,26.63,7200.0,26.64,26.67,26.63,26.63,7200.0
2007-08-22 12:40:00,26.63,26.63,26.61,26.61,4000.0,26.63,26.63,26.61,26.61,4000.0
2007-08-22 12:45:00,26.61,26.63,26.61,26.62,5200.0,26.61,26.63,26.61,26.62,5200.0
2007-08-22 12:50:00,26.62,26.63,26.62,26.63,2800.0,26.62,26.63,26.62,26.63,2800.0
2007-08-22 12:55:00,26.61,26.61,26.61,26.61,1200.0,26.61,26.61,26.61,26.61,1200.0
2007-08-22 13:00:00,26.61,26.61,26.61,26.61,400.0,26.61,26.61,26.61,26.61,400.0
2007-08-22 13:05:00,26.64,26.64,26.61,26.62,8400.0,26.64,26.64,26.61,26.62,8400.0
2007-08-22 13:10:00,26.64,26.64,26.61,26.63,11200.0,26.64,26.64,26.61,26.63,11200.0
2007-08-22 13:15:00,26.63,26.63,26.61,26.61,1600.0,26.63,26.63,26.61,26.61,1600.0
2007-08-22 13:20:00,26.63,26.66,26.61,26.63,13200.0,26.63,26.66,26.61,26.63,13200.0
2007-08-22 13:25:00,26.61,26.68,26.61,26.67,13200.0,26.61,26.68,26.61,26.67,13200.0
2007-08-22 13:30:00,26.65,26.65,26.65,26.65,4000.0,26.65,26.65,26.65,26.65,4000.0
2007-08-22 13:35:00,26.65,26.67,26.65,26.65,6000.0,26.65,26.67,26.65,26.65,6000.0
2007-08-22 13:40:00,26.65,26.7,26.64,26.64,17200.0,26.65,26.7,26.64,26.64,17200.0
2007-08-22 13:45:00,26.66,26.68,26.66,26.68,7200.0,26.66,26.68,26.66,26.68,7200.0
2007-08-22 13:50:00,26.68,26.68,26.66,26.68,3200.0,26.68,26.68,26.66,26.68,3200.0
2007-08-22 13:55:00,26.68,26.72,26.67,26.68,18400.0,26.68,26.72,26.67,26.68,18400.0
2007-08-22 14:00:00,26.69,26.71,26.68,26.7,10400.0,26.69,26.71,26.68,26.7,10400.0
2007-08-22 14:05:00,26.68,26.69,26.68,26.68,6800.0,26.68,26.69,26.68,26.68,6800.0
2007-08-22 14:10:00,26.67,26.67,26.67,26.67,2400.0,26.67,26.67,26.67,26.67,2400.0
2007-08-22 14:15:00,26.69,26.69,26.66,26.66,6000.0,26.69,26.69,26.66,26.66,6000.0
2007-08-22 14:20:00,26.66,26.68,26.65,26.65,5600.0,26.66,26.68,26.65,26.65,5600.0
2007-08-22 14:25:00,26.65,26.68,26.65,26.65,10000.0,26.65,26.68,26.65,26.65,10000.0
2007-08-22 14:30:00,26.64,26.68,26.64,26.65,18800.0,26.64,26.68,26.64,26.65,18800.0
2007-08-22 14:35:00,26.66,26.68,26.65,26.68,6400.0,26.66,26.68,26.65,26.68,6400.0
2007-08-22 14:40:00,26.68,26.72,26.68,26.72,16000.0,26.68,26.72,26.68,26.72,16000.0
2007-08-22 14:45:00,26.71,26.75,26.69,26.71,30800.0,26.71,26.75,26.69,26.71,30800.0
2007-08-22 14:50:00,26.74,26.75,26.72,26.73,14800.0,26.74,26.75,26.72,26.73,14800.0
2007-08-22 14:55:00,26.72,26.75,26.71,26.73,15600.0,26.72,26.75,26.71,26.73,15600.0
2007-08-22 15:00:00,26.74,26.77,26.74,26.74,6400.0,26.74,26.77,26.74,26.74,6400.0
2007-08-22 15:05:00,26.74,26.74,26.73,26.73,2000.0,26.74,26.74,26.73,26.73,2000.0
2007-08-22 15:10:00,26.71,26.77,26.68,26.77,31600.0,26.71,26.77,26.68,26.77,31600.0
2007-08-22 15:15:00,26.77,26.78,26.77,26.77,3600.0,26.77,26.78,26.77,26.77,3600.0
2007-08-22 15:20:00,26.8,26.82,26.77,26.77,10800.0,26.8,26.82,26.77,26.77,10800.0
2007-08-22 15:25:00,26.77,26.81,26.75,26.76,8000.0,26.77,26.81,26.75,26.76,8000.0
2007-08-22 15:30:00,26.76,26.78,26.76,26.77,5200.0,26.76,26.78,26.76,26.77,5200.0
2007-08-22 15:35:00,26.77,26.77,26.74,26.75,7600.0,26.77,26.77,26.74,26.75,7600.0
2007-08-22 15:40:00,26.76,26.76,26.74,26.76,27600.0,26.76,26.76,26.74,26.76,27600.0
2007-08-22 15:45:00,26.75,26.76,26.75,26.76,15200.0,26.75,26.76,26.75,26.76,15200.0
2007-08-22 15:50:00,26.76,26.76,26.75,26.75,28000.0,26.76,26.76,26.75,26.75,28000.0
2007-08-22 15:55:00,26.75,26.81,26.71,26.81,35600.0,26.75,26.81,26.71,26.81,35600.0
2007-08-23 09:30:00,26.81,27.05,26.78,27.02,50400.0,26.81,27.05,26.78,27.02,50400.0
2007-08-23 09:35:00,27.06,27.22,27.06,27.06,18400.0,27.06,27.22,27.06,27.06,18400.0
2007-08-23 09:40:00,27.03,27.03,26.96,27.0,5600.0,27.03,27.03,26.96,27.0,5600.0
2007-08-23 09:45:00,27.0,27.04,27.0,27.02,5200.0,27.0,27.04,27.0,27.02,5200.0
2007-08-23 09:50:00,27.0,27.04,26.99,26.99,2400.0,27.0,27.04,26.99,26.99,2400.0
2007-08-23 09:55:00,26.93,26.93,26.85,26.89,3600.0,26.93,26.93,26.85,26.89,3600.0
2007-08-23 10:00:00,26.88,26.89,26.85,26.85,2400.0,26.88,26.89,26.85,26.85,2400.0
2007-08-23 10:05:00,26.86,26.89,26.79,26.79,28400.0,26.86,26.89,26.79,26.79,28400.0
2007-08-23 10:10:00,26.86,26.86,26.79,26.79,5600.0,26.86,26.86,26.79,26.79,5600.0
2007-08-23 10:15:00,26.78,26.78,26.7,26.7,6800.0,26.78,26.78,26.7,26.7,6800.0
2007-08-23 10:20:00,26.7,26.71,26.66,26.67,4000.0,26.7,26.71,26.66,26.67,4000.0
2007-08-23 10:25:00,26.66,26.68,26.61,26.65,8400.0,26.66,26.68,26.61,26.65,8400.0
2007-08-23 10:30:00,26.65,26.74,26.61,26.74,14000.0,26.65,26.74,26.61,26.74,14000.0
2007-08-23 10:35:00,26.72,26.73,26.68,26.73,2400.0,26.72,26.73,26.68,26.73,2400.0
2007-08-23 10:40:00,26.73,26.73,26.73,26.73,400.0,26.73,26.73,26.73,26.73,400.0
2007-08-23 10:45:00,26.7,26.71,26.7,26.7,2000.0,26.7,26.71,26.7,26.7,2000.0
2007-08-23 10:50:00,26.73,26.73,26.73,26.73,400.0,26.73,26.73,26.73,26.73,400.0
2007-08-23 10:55:00,26.74,26.77,26.74,26.77,2400.0,26.74,26.77,26.74,26.77,2400.0
2007-08-23 11:00:00,26.74,26.75,26.74,26.74,1200.0,26.74,26.75,26.74,26.74,1200.0
2007-08-23 11:05:00,26.75,26.77,26.75,26.77,4000.0,26.75,26.77,26.75,26.77,4000.0
2007-08-23 11:10:00,26.77,26.77,26.77,26.77,0.0,26.77,26.77,26.77,26.77,0.0
2007-08-23 11:15:00,26.78,26.82,26.78,26.82,3600.0,26.78,26.82,26.78,26.82,3600.0
2007-08-23 11:20:00,26.81,26.83,26.81,26.83,4000.0,26.81,26.83,26.81,26.83,4000.0
2007-08-23 11:25:00,26.86,26.86,26.75,26.77,11600.0,26.86,26.86,26.75,26.77,11600.0
2007-08-23 11:30:00,26.75,26.77,26.74,26.77,1600.0,26.75,26.77,26.74,26.77,1600.0
2007-08-23 11:35:00,26.77,26.79,26.77,26.79,3200.0,26.77,26.79,26.77,26.79,3200.0
2007-08-23 11:40:00,26.79,26.79,26.79,26.79,400.0,26.79,26.79,26.79,26.79,400.0
2007-08-23 11:45:00,26.81,26.92,26.81,26.9,22000.0,26.81,26.92,26.81,26.9,22000.0
2007-08-23 11:50:00,26.87,26.89,26.85,26.85,2000.0,26.87,26.89,26.85,26.85,2000.0
2007-08-23 11:55:00,26.88,26.88,26.82,26.83,4800.0,26.88,26.88,26.82,26.83,4800.0
2007-08-23 12:00:00,26.83,26.83,26.81,26.81,3600.0,26.83,26.83,26.81,26.81,3600.0
2007-08-23 12:05:00,26.8,26.82,26.8,26.82,800.0,26.8,26.82,26.8,26.82,800.0
2007-08-23 12:10:00,26.8,26.83,26.78,26.8,3200.0,26.8,26.83,26.78,26.8,3200.0
2007-08-23 12:15:00,26.81,26.83,26.81,26.83,1600.0,26.81,26.83,26.81,26.83,1600.0
2007-08-23 12:20:00,26.82,26.82,26.8,26.8,800.0,26.82,26.82,26.8,26.8,800.0
2007-08-23 12:25:00,26.79,26.79,26.79,26.79,400.0,26.79,26.79,26.79,26.79,400.0
2007-08-23 12:30:00,26.81,26.81,26.81,26.81,2800.0,26.81,26.81,26.81,26.81,2800.0
2007-08-23 12:35:00,26.81,26.81,26.81,26.81,0.0,26.81,26.81,26.81,26.81,0.0
2007-08-23 12:40:00,26.81,26.81,26.81,26.81,0.0,26.81,26.81,26.81,26.81,0.0
2007-08-23 12:45:00,26.81,26.81,26.78,26.81,5600.0,26.81,26.81,26.78,26.81,5600.0
2007-08-23 12:50:00,26.78,26.78,26.76,26.76,2000.0,26.78,26.78,26.76,26.76,2000.0
2007-08-23 12:55:00,26.74,26.76,26.73,26.73,3600.0,26.74,26.76,26.73,26.73,3600.0
2007-08-23 13:00:00,26.74,26.75,26.74,26.75,1600.0,26.74,26.75,26.74,26.75,1600.0
2007-08-23 13:05:00,26.75,26.78,26.75,26.78,1200.0,26.75,26.78,26.75,26.78,1200.0
2007-08-23 13:10:00,26.81,26.85,26.81,26.84,4400.0,26.81,26.85,26.81,26.84,4400.0
2007-08-23 13:15:00,26.83,26.83,26.78,26.78,2800.0,26.83,26.83,26.78,26.78,2800.0
2007-08-23 13:20:00,26.78,26.78,26.77,26.77,1200.0,26.78,26.78,26.77,26.77,1200.0
2007-08-23 13:25:00,26.77,26.78,26.77,26.78,800.0,26.77,26.78,26.77,26.78,800.0
2007-08-23 13:30:00,26.78,26.78,26.75,26.75,800.0,26.78,26.78,26.75,26.75,800.0
2007-08-23 13:35:00,26.78,26.78,26.77,26.77,2800.0,26.78,26.78,26.77,26.77,2800.0
2007-08-23 13:40:00,26.76,26.76,26.75,26.75,5200.0,26.76,26.76,26.75,26.75,5200.0
2007-08-23 13:45:00,26.75,26.75,26.75,26.75,400.0,26.75,26.75,26.75,26.75,400.0
2007-08-23 13:50:00,26.73,26.75,26.73,26.75,4000.0,26.73,26.75,26.73,26.75,4000.0
2007-08-23 13:55:00,26.75,26.77,26.75,26.77,2000.0,26.75,26.77,26.75,26.77,2000.0
2007-08-23 14:00:00,26.77,26.77,26.77,26.77,1200.0,26.77,26.77,26.77,26.77,1200.0
2007-08-23 14:05:00,26.76,26.77,26.75,26.75,2400.0,26.76,26.77,26.75,26.75,2400.0
2007-08-23 14:10:00,26.77,26.77,26.74,26.74,800.0,26.77,26.77,26.74,26.74,800.0
2007-08-23 14:15:00,26.75,26.76,26.75,26.76,5600.0,26.75,26.76,26.75,26.76,5600.0
2007-08-23 14:20:00,26.76,26.76,26.73,26.73,14000.0,26.76,26.76,26.73,26.73,14000.0
2007-08-23 14:25:00,26.74,26.74,26.74,26.74,400.0,26.74,26.74,26.74,26.74,400.0
2007-08-23 14:30:00,26.74,26.74,26.74,26.74,2000.0,26.74,26.74,26.74,26.74,2000.0
2007-08-23 14:35:00,26.77,26.79,26.77,26.79,2000.0,26.77,26.79,26.77,26.79,2000.0
2007-08-23 14:40:00,26.77,26.83,26.76,26.79,12000.0,26.77,26.83,26.76,26.79,12000.0
2007-08-23 14:45:00,26.8,26.81,26.78,26.78,8000.0,26.8,26.81,26.78,26.78,8000.0
2007-08-23 14:50:00,26.8,26.8,26.8,26.8,800.0,26.8,26.8,26.8,26.8,800.0
2007-08-23 14:55:00,26.79,26.85,26.78,26.78,23200.0,26.79,26.85,26.78,26.78,23200.0
2007-08-23 15:00:00,26.81,26.88,26.81,26.82,18400.0,26.81,26.88,26.81,26.82,18400.0
2007-08-23 15:05:00,26.82,26.86,26.82,26.86,4400.0,26.82,26.86,26.82,26.86,4400.0
2007-08-23 15:10:00,26.84,26.86,26.84,26.84,2400.0,26.84,26.86,26.84,26.84,2400.0
2007-08-23 15:15:00,26.84,26.84,26.78,26.84,8400.0,26.84,26.84,26.78,26.84,8400.0
2007-08-23 15:20:00,26.88,26.88,26.84,26.84,5600.0,26.88,26.88,26.84,26.84,5600.0
2007-08-23 15:25:00,26.84,26.89,26.83,26.88,19200.0,26.84,26.89,26.83,26.88,19200.0
2007-08-23 15:30:00,26.86,26.89,26.86,26.89,3200.0,26.86,26.89,26.86,26.89,3200.0
2007-08-23 15:35:00,26.87,26.89,26.87,26.87,2000.0,26.87,26.89,26.87,26.87,2000.0
2007-08-23 15:40:00,26.88,26.9,26.85,26.86,14000.0,26.88,26.9,26.85,26.86,14000.0
2007-08-23 15:45:00,26.86,26.86,26.8,26.8,14800.0,26.86,26.86,26.8,26.8,14800.0
2007-08-23 15:50:00,26.8,26.84,26.78,26.83,10800.0,26.8,26.84,26.78,26.83,10800.0
2007-08-23 15:55:00,26.83,26.88,26.81,26.86,11200.0,26.83,26.88,26.81,26.86,11200.0
2007-08-24 09:30:00,26.98,26.98,26.93,26.93,8800.0,26.98,26.98,26.93,26.93,8800.0
2007-08-24 09:35:00,26.93,26.93,26.83,26.91,7600.0,26.93,26.93,26.83,26.91,7600.0
2007-08-24 09:40:00,26.92,26.96,26.77,26.81,7200.0,26.92,26.96,26.77,26.81,7200.0
2007-08-24 09:45:00,26.75,26.88,26.74,26.88,9600.0,26.75,26.88,26.74,26.88,9600.0
2007-08-24 09:50:00,26.83,26.88,26.83,26.84,8800.0,26.83,26.88,26.83,26.84,8800.0
2007-08-24 09:55:00,26.86,26.86,26.86,26.86,1200.0,26.86,26.86,26.86,26.86,1200.0
2007-08-24 10:00:00,26.87,26.92,26.87,26.9,30000.0,26.87,26.92,26.87,26.9,30000.0
2007-08-24 10:05:00,26.89,26.93,26.89,26.93,4400.0,26.89,26.93,26.89,26.93,4400.0
2007-08-24 10:10:00,26.93,26.95,26.92,26.92,4400.0,26.93,26.95,26.92,26.92,4400.0
2007-08-24 10:15:00,26.96,26.96,26.92,26.92,2800.0,26.96,26.96,26.92,26.92,2800.0
2007-08-24 10:20:00,26.93,26.93,26.9,26.9,4400.0,26.93,26.93,26.9,26.9,4400.0
2007-08-24 10:25:00,26.91,26.91,26.91,26.91,400.0,26.91,26.91,26.91,26.91,400.0
2007-08-24 10:30:00,26.88,26.88,26.83,26.83,4400.0,26.88,26.88,26.83,26.83,4400.0
2007-08-24 10:35:00,26.82,26.85,26.82,26.85,1600.0,26.82,26.85,26.82,26.85,1600.0
2007-08-24 10:40:00,26.85,26.85,26.83,26.83,800.0,26.85,26.85,26.83,26.83,800.0
2007-08-24 10:45:00,26.85,26.85,26.85,26.85,400.0,26.85,26.85,26.85,26.85,400.0
2007-08-24 10:50:00,26.82,26.85,26.82,26.85,3200.0,26.82,26.85,26.82,26.85,3200.0
2007-08-24 10:55:00,26.85,26.85,26.85,26.85,1600.0,26.85,26.85,26.85,26.85,1600.0
2007-08-24 11:00:00,26.86,26.88,26.86,26.88,2800.0,26.86,26.88,26.86,26.88,2800.0
2007-08-24 11:05:00,26.88,26.88,26.87,26.87,11600.0,26.88,26.88,26.87,26.87,11600.0
2007-08-24 11:10:00,26.87,26.88,26.87,26.88,800.0,26.87,26.88,26.87,26.88,800.0
2007-08-24 11:15:00,26.88,26.88,26.88,26.88,800.0,26.88,26.88,26.88,26.88,800.0
2007-08-24 11:20:00,26.88,26.9,26.86,26.9,6400.0,26.88,26.9,26.86,26.9,6400.0
2007-08-24 11:25:00,26.9,26.9,26.9,26.9,400.0,26.9,26.9,26.9,26.9,400.0
2007-08-24 11:30:00,26.91,26.91,26.91,26.91,1200.0,26.91,26.91,26.91,26.91,1200.0
2007-08-24 11:35:00,26.91,26.91,26.91,26.91,2400.0,26.91,26.91,26.91,26.91,2400.0
2007-08-24 11:40:00,26.92,26.92,26.91,26.92,2800.0,26.92,26.92,26.91,26.92,2800.0
2007-08-24 11:45:00,26.92,26.92,26.92,26.92,0.0,26.92,26.92,26.92,26.92,0.0
2007-08-24 11:50:00,26.92,26.94,26.91,26.94,7200.0,26.92,26.94,26.91,26.94,7200.0
2007-08-24 11:55:00,26.93,26.93,26.93,26.93,800.0,26.93,26.93,26.93,26.93,800.0
2007-08-24 12:00:00,26.95,26.95,26.93,26.93,800.0,26.95,26.95,26.93,26.93,800.0
2007-08-24 12:05:00,26.95,26.95,26.95,26.95,400.0,26.95,26.95,26.95,26.95,400.0
2007-08-24 12:10:00,26.96,26.96,26.96,26.96,400.0,26.96,26.96,26.96,26.96,400.0
2007-08-24 12:15:00,26.96,26.96,26.96,26.96,4800.0,26.96,26.96,26.96,26.96,4800.0
2007-08-24 12:20:00,26.96,26.97,26.96,26.96,12400.0,26.96,26.97,26.96,26.96,12400.0
2007-08-24 12:25:00,26.96,26.96,26.96,26.96,1200.0,26.96,26.96,26.96,26.96,1200.0
2007-08-24 12:30:00,26.96,26.96,26.94,26.94,5200.0,26.96,26.96,26.94,26.94,5200.0
2007-08-24 12:35:00,26.95,26.96,26.95,26.95,4400.0,26.95,26.96,26.95,26.95,4400.0
2007-08-24 12:40:00,26.95,26.95,26.95,26.95,0.0,26.95,26.95,26.95,26.95,0.0
2007-08-24 12:45:00,26.96,26.96,26.96,26.96,800.0,26.96,26.96,26.96,26.96,800.0
2007-08-24 12:50:00,26.95,26.95,26.95,26.95,2800.0,26.95,26.95,26.95,26.95,2800.0
2007-08-24 12:55:00,26.94,26.94,26.94,26.94,800.0,26.94,26.94,26.94,26.94,800.0
2007-08-24 13:00:00,26.93,26.93,26.93,26.93,400.0,26.93,26.93,26.93,26.93,400.0
2007-08-24 13:05:00,26.93,26.95,26.93,26.95,4400.0,26.93,26.95,26.93,26.95,4400.0
2007-08-24 13:10:00,26.95,26.95,26.95,26.95,2000.0,26.95,26.95,26.95,26.95,2000.0
2007-08-24 13:15:00,26.95,26.95,26.95,26.95,14000.0,26.95,26.95,26.95,26.95,14000.0
2007-08-24 13:20:00,26.95,26.95,26.94,26.95,2400.0,26.95,26.95,26.94,26.95,2400.0
2007-08-24 13:25:00,26.95,26.96,26.95,26.96,4000.0,26.95,26.96,26.95,26.96,4000.0
2007-08-24 13:30:00,26.95,26.96,26.95,26.96,1200.0,26.95,26.96,26.95,26.96,1200.0
2007-08-24 13:35:00,26.96,27.0,26.96,27.0,3600.0,26.96,27.0,26.96,27.0,3600.0
2007-08-24 13:40:00,27.0,27.0,26.98,27.0,1200.0,27.0,27.0,26.98,27.0,1200.0
2007-08-24 13:45:00,27.0,27.0,26.98,26.98,3200.0,27.0,27.0,26.98,26.98,3200.0
2007-08-24 13:50:00,26.98,26.98,26.98,26.98,800.0,26.98,26.98,26.98,26.98,800.0
2007-08-24 13:55:00,26.99,27.02,26.99,27.01,16000.0,26.99,27.02,26.99,27.01,16000.0
2007-08-24 14:00:00,27.0,27.03,27.0,27.03,7200.0,27.0,27.03,27.0,27.03,7200.0
2007-08-24 14:05:00,27.04,27.06,27.02,27.05,11600.0,27.04,27.06,27.02,27.05,11600.0
2007-08-24 14:10:00,27.05,27.06,27.04,27.06,18400.0,27.05,27.06,27.04,27.06,18400.0
2007-08-24 14:15:00,27.06,27.08,27.05,27.07,6800.0,27.06,27.08,27.05,27.07,6800.0
2007-08-24 14:20:00,27.07,27.08,27.07,27.07,3200.0,27.07,27.08,27.07,27.07,3200.0
2007-08-24 14:25:00,27.08,27.08,27.0,27.01,10000.0,27.08,27.08,27.0,27.01,10000.0
2007-08-24 14:30:00,27.01,27.01,27.01,27.01,0.0,27.01,27.01,27.01,27.01,0.0
2007-08-24 14:35:00,27.01,27.01,27.0,27.0,2000.0,27.01,27.01,27.0,27.0,2000.0
2007-08-24 14:40:00,27.0,27.0,27.0,27.0,800.0,27.0,27.0,27.0,27.0,800.0
2007-08-24 14:45:00,27.0,27.03,27.0,27.03,1200.0,27.0,27.03,27.0,27.03,1200.0
2007-08-24 14:50:00,27.03,27.03,27.02,27.03,2000.0,27.03,27.03,27.02,27.03,2000.0
2007-08-24 14:55:00,27.04,27.05,27.04,27.05,4000.0,27.04,27.05,27.04,27.05,4000.0
2007-08-24 15:00:00,27.05,27.06,27.04,27.04,8000.0,27.05,27.06,27.04,27.04,8000.0
2007-08-24 15:05:00,27.04,27.05,27.04,27.05,5600.0,27.04,27.05,27.04,27.05,5600.0
2007-08-24 15:10:00,27.04,27.05,27.0,27.02,8400.0,27.04,27.05,27.0,27.02,8400.0
2007-08-24 15:15:00,27.0,27.0,26.98,26.98,8800.0,27.0,27.0,26.98,26.98,8800.0
2007-08-24 15:20:00,26.99,27.0,26.99,27.0,1200.0,26.99,27.0,26.99,27.0,1200.0
2007-08-24 15:25:00,26.99,27.02,26.99,27.02,3200.0,26.99,27.02,26.99,27.02,3200.0
2007-08-24 15:30:00,27.03,27.06,27.03,27.06,6800.0,27.03,27.06,27.03,27.06,6800.0
2007-08-24 15:35:00,27.06,27.06,27.04,27.05,9600.0,27.06,27.06,27.04,27.05,9600.0
2007-08-24 15:40:00,27.04,27.05,27.03,27.04,6800.0,27.04,27.05,27.03,27.04,6800.0
2007-08-24 15:45:00,27.05,27.06,27.05,27.06,3600.0,27.05,27.06,27.05,27.06,3600.0
2007-08-24 15:50:00,27.06,27.08,27.05,27.06,11600.0,27.06,27.08,27.05,27.06,11600.0
2007-08-24 15:55:00,27.05,27.05,27.0,27.02,37600.0,27.05,27.05,27.0,27.02,37600.0
2007-08-27 09:30:00,27.07,27.07,27.02,27.03,10800.0,27.07,27.07,27.02,27.03,10800.0
2007-08-27 09:35:00,27.08,27.23,27.08,27.17,29200.0,27.08,27.23,27.08,27.17,29200.0
2007-08-27 09:40:00,27.16,27.18,27.04,27.05,20800.0,27.16,27.18,27.04,27.05,20800.0
2007-08-27 09:45:00,27.07,27.27,27.07,27.27,36800.0,27.07,27.27,27.07,27.27,36800.0
2007-08-27 09:50:00,27.29,27.29,27.23,27.23,20800.0,27.29,27.29,27.23,27.23,20800.0
2007-08-27 09:55:00,27.25,27.25,27.21,27.25,9200.0,27.25,27.25,27.21,27.25,9200.0
2007-08-27 10:00:00,27.25,27.25,27.17,27.18,10400.0,27.25,27.25,27.17,27.18,10400.0
2007-08-27 10:05:00,27.24,27.24,27.21,27.24,3200.0,27.24,27.24,27.21,27.24,3200.0
2007-08-27 10:10:00,27.24,27.25,27.23,27.24,9200.0,27.24,27.25,27.23,27.24,9200.0
2007-08-27 10:15:00,27.25,27.25,27.25,27.25,400.0,27.25,27.25,27.25,27.25,400.0
2007-08-27 10:20:00,27.24,27.25,27.2,27.25,18400.0,27.24,27.25,27.2,27.25,18400.0
2007-08-27 10:25:00,27.24,27.25,27.24,27.25,2400.0,27.24,27.25,27.24,27.25,2400.0
2007-08-27 10:30:00,27.24,27.24,27.22,27.22,6000.0,27.24,27.24,27.22,27.22,6000.0
2007-08-27 10:35:00,27.2,27.2,27.12,27.16,23600.0,27.2,27.2,27.12,27.16,23600.0
2007-08-27 10:40:00,27.14,27.16,27.14,27.16,1600.0,27.14,27.16,27.14,27.16,1600.0
2007-08-27 10:45:00,27.18,27.22,27.18,27.22,9600.0,27.18,27.22,27.18,27.22,9600.0
2007-08-27 10:50:00,27.22,27.25,27.22,27.25,6400.0,27.22,27.25,27.22,27.25,6400.0
2007-08-27 10:55:00,27.24,27.25,27.24,27.24,2000.0,27.24,27.25,27.24,27.24,2000.0
2007-08-27 11:00:00,27.24,27.25,27.24,27.24,3600.0,27.24,27.25,27.24,27.24,3600.0
2007-08-27 11:05:00,27.22,27.24,27.22,27.24,2000.0,27.22,27.24,27.22,27.24,2000.0
2007-08-27 11:10:00,27.25,27.25,27.24,27.25,8000.0,27.25,27.25,27.24,27.25,8000.0
2007-08-27 11:15:00,27.25,27.28,27.17,27.17,20000.0,27.25,27.28,27.17,27.17,20000.0
2007-08-27 11:20:00,27.17,27.22,27.15,27.22,4400.0,27.17,27.22,27.15,27.22,4400.0
2007-08-27 11:25:00,27.22,27.27,27.22,27.26,4400.0,27.22,27.27,27.22,27.26,4400.0
2007-08-27 11:30:00,27.25,27.27,27.24,27.27,2000.0,27.25,27.27,27.24,27.27,2000.0
2007-08-27 11:35:00,27.24,27.28,27.24,27.25,18000.0,27.24,27.28,27.24,27.25,18000.0
2007-08-27 11:40:00,27.25,27.29,27.25,27.29,11600.0,27.25,27.29,27.25,27.29,11600.0
2007-08-27 11:45:00,27.29,27.29,27.27,27.28,16000.0,27.29,27.29,27.27,27.28,16000.0
2007-08-27 11:50:00,27.29,27.3,27.27,27.28,4800.0,27.29,27.3,27.27,27.28,4800.0
2007-08-27 11:55:00,27.29,27.3,27.24,27.29,16800.0,27.29,27.3,27.24,27.29,16800.0
2007-08-27 12:00:00,27.29,27.29,27.25,27.25,1600.0,27.29,27.29,27.25,27.25,1600.0
2007-08-27 12:05:00,27.24,27.25,27.24,27.25,4000.0,27.24,27.25,27.24,27.25,4000.0
2007-08-27 12:10:00,27.25,27.31,27.25,27.31,3200.0,27.25,27.31,27.25,27.31,3200.0
2007-08-27 12:15:00,27.31,27.36,27.31,27.34,6000.0,27.31,27.36,27.31,27.34,6000.0
2007-08-27 12:20:00,27.34,27.34,27.33,27.34,4800.0,27.34,27.34,27.33,27.34,4800.0
2007-08-27 12:25:00,27.33,27.36,27.33,27.34,4800.0,27.33,27.36,27.33,27.34,4800.0
2007-08-27 12:30:00,27.34,27.34,27.3,27.31,18400.0,27.34,27.34,27.3,27.31,18400.0
2007-08-27 12:35:00,27.34,27.34,27.31,27.33,1600.0,27.34,27.34,27.31,27.33,1600.0
2007-08-27 12:40:00,27.34,27.35,27.34,27.34,9200.0,27.34,27.35,27.34,27.34,9200.0
2007-08-27 12:45:00,27.34,27.34,27.31,27.31,1600.0,27.34,27.34,27.31,27.31,1600.0
2007-08-27 12:50:00,27.32,27.32,27.32,27.32,400.0,27.32,27.32,27.32,27.32,400.0
2007-08-27 12:55:00,27.31,27.31,27.31,27.31,800.0,27.31,27.31,27.31,27.31,800.0
2007-08-27 13:00:00,27.32,27.35,27.32,27.33,14000.0,27.32,27.35,27.32,27.33,14000.0
2007-08-27 13:05:00,27.33,27.35,27.32,27.33,8000.0,27.33,27.35,27.32,27.33,8000.0
2007-08-27 13:10:00,27.34,27.36,27.33,27.34,8000.0,27.34,27.36,27.33,27.34,8000.0
2007-08-27 13:15:00,27.32,27.33,27.32,27.32,3200.0,27.32,27.33,27.32,27.32,3200.0
2007-08-27 13:20:00,27.3,27.31,27.29,27.3,2800.0,27.3,27.31,27.29,27.3,2800.0
2007-08-27 13:25:00,27.3,27.32,27.28,27.29,11600.0,27.3,27.32,27.28,27.29,11600.0
2007-08-27 13:30:00,27.32,27.32,27.29,27.31,2000.0,27.32,27.32,27.29,27.31,2000.0
2007-08-27 13:35:00,27.29,27.3,27.29,27.29,1600.0,27.29,27.3,27.29,27.29,1600.0
2007-08-27 13:40:00,27.3,27.31,27.29,27.31,1600.0,27.3,27.31,27.29,27.31,1600.0
2007-08-27 13:45:00,27.3,27.3,27.3,27.3,400.0,27.3,27.3,27.3,27.3,400.0
2007-08-27 13:50:00,27.3,27.3,27.26,27.29,12400.0,27.3,27.3,27.26,27.29,12400.0
2007-08-27 13:55:00,27.28,27.29,27.26,27.29,2800.0,27.28,27.29,27.26,27.29,2800.0
2007-08-27 14:00:00,27.28,27.28,27.28,27.28,800.0,27.28,27.28,27.28,27.28,800.0
2007-08-27 14:05:00,27.29,27.31,27.29,27.31,6800.0,27.29,27.31,27.29,27.31,6800.0
2007-08-27 14:10:00,27.31,27.31,27.29,27.3,3200.0,27.31,27.31,27.29,27.3,3200.0
2007-08-27 14:15:00,27.29,27.29,27.29,27.29,2000.0,27.29,27.29,27.29,27.29,2000.0
2007-08-27 14:20:00,27.29,27.3,27.29,27.3,10400.0,27.29,27.3,27.29,27.3,10400.0
2007-08-27 14:25:00,27.29,27.3,27.29,27.3,3200.0,27.29,27.3,27.29,27.3,3200.0
2007-08-27 14:30:00,27.29,27.3,27.29,27.3,5600.0,27.29,27.3,27.29,27.3,5600.0
2007-08-27 14:35:00,27.3,27.3,27.3,27.3,3600.0,27.3,27.3,27.3,27.3,3600.0
2007-08-27 14:40:00,27.3,27.3,27.29,27.29,3600.0,27.3,27.3,27.29,27.29,3600.0
2007-08-27 14:45:00,27.29,27.29,27.28,27.28,1200.0,27.29,27.29,27.28,27.28,1200.0
2007-08-27 14:50:00,27.29,27.3,27.29,27.3,9200.0,27.29,27.3,27.29,27.3,9200.0
2007-08-27 14:55:00,27.3,27.3,27.3,27.3,14800.0,27.3,27.3,27.3,27.3,14800.0
2007-08-27 15:00:00,27.3,27.3,27.3,27.3,17600.0,27.3,27.3,27.3,27.3,17600.0
2007-08-27 15:05:00,27.3,27.3,27.27,27.28,14400.0,27.3,27.3,27.27,27.28,14400.0
2007-08-27 15:10:00,27.29,27.3,27.29,27.3,7200.0,27.29,27.3,27.29,27.3,7200.0
2007-08-27 15:15:00,27.3,27.3,27.29,27.3,4800.0,27.3,27.3,27.29,27.3,4800.0
2007-08-27 15:20:00,27.3,27.31,27.3,27.31,5600.0,27.3,27.31,27.3,27.31,5600.0
2007-08-27 15:25:00,27.32,27.34,27.3,27.32,29200.0,27.32,27.34,27.3,27.32,29200.0
2007-08-27 15:30:00,27.32,27.34,27.32,27.34,14000.0,27.32,27.34,27.32,27.34,14000.0
2007-08-27 15:35:00,27.33,27.34,27.33,27.33,4000.0,27.33,27.34,27.33,27.33,4000.0
2007-08-27 15:40:00,27.33,27.34,27.33,27.34,3600.0,27.33,27.34,27.33,27.34,3600.0
2007-08-27 15:45:00,27.34,27.34,27.32,27.33,96000.0,27.34,27.34,27.32,27.33,96000.0
2007-08-27 15:50:00,27.33,27.35,27.3,27.35,10400.0,27.33,27.35,27.3,27.35,10400.0
2007-08-27 15:55:00,27.36,27.36,27.26,27.28,24400.0,27.36,27.36,27.26,27.28,24400.0
2007-08-28 09:30:00,27.24,27.4,27.21,27.35,10800.0,27.24,27.4,27.21,27.35,10800.0
2007-08-28 09:35:00,27.45,27.45,27.37,27.41,10800.0,27.45,27.45,27.37,27.41,10800.0
2007-08-28 09:40:00,27.4,27.44,27.4,27.42,8800.0,27.4,27.44,27.4,27.42,8800.0
2007-08-28 09:45:00,27.43,27.58,27.43,27.55,29600.0,27.43,27.58,27.43,27.55,29600.0
2007-08-28 09:50:00,27.55,27.56,27.51,27.53,6000.0,27.55,27.56,27.51,27.53,6000.0
2007-08-28 09:55:00,27.53,27.7,27.53,27.61,12400.0,27.53,27.7,27.53,27.61,12400.0
2007-08-28 10:00:00,27.6,27.63,27.56,27.61,8000.0,27.6,27.63,27.56,27.61,8000.0
2007-08-28 10:05:00,27.57,27.57,27.53,27.55,6400.0,27.57,27.57,27.53,27.55,6400.0
2007-08-28 10:10:00,27.55,27.59,27.55,27.58,6000.0,27.55,27.59,27.55,27.58,6000.0
2007-08-28 10:15:00,27.6,27.62,27.58,27.62,1600.0,27.6,27.62,27.58,27.62,1600.0
2007-08-28 10:20:00,27.64,27.65,27.63,27.63,6000.0,27.64,27.65,27.63,27.63,6000.0
2007-08-28 10:25:00,27.63,27.63,27.62,27.63,4000.0,27.63,27.63,27.62,27.63,4000.0
2007-08-28 10:30:00,27.63,27.64,27.62,27.64,5200.0,27.63,27.64,27.62,27.64,5200.0
2007-08-28 10:35:00,27.64,27.67,27.64,27.67,2400.0,27.64,27.67,27.64,27.67,2400.0
2007-08-28 10:40:00,27.66,27.66,27.64,27.66,10400.0,27.66,27.66,27.64,27.66,10400.0
2007-08-28 10:45:00,27.66,27.71,27.65,27.68,9600.0,27.66,27.71,27.65,27.68,9600.0
2007-08-28 10:50:00,27.68,27.68,27.65,27.65,6800.0,27.68,27.68,27.65,27.65,6800.0
2007-08-28 10:55:00,27.66,27.66,27.66,27.66,2000.0,27.66,27.66,27.66,27.66,2000.0
2007-08-28 11:00:00,27.66,27.7,27.66,27.7,3600.0,27.66,27.7,27.66,27.7,3600.0
2007-08-28 11:05:00,27.7,27.7,27.67,27.67,2000.0,27.7,27.7,27.67,27.67,2000.0
2007-08-28 11:10:00,27.68,27.72,27.67,27.71,6000.0,27.68,27.72,27.67,27.71,6000.0
2007-08-28 11:15:00,27.7,27.7,27.7,27.7,400.0,27.7,27.7,27.7,27.7,400.0
2007-08-28 11:20:00,27.7,27.7,27.7,27.7,0.0,27.7,27.7,27.7,27.7,0.0
2007-08-28 11:25:00,27.7,27.71,27.7,27.71,1600.0,27.7,27.71,27.7,27.71,1600.0
2007-08-28 11:30:00,27.68,27.68,27.67,27.68,7600.0,27.68,27.68,27.67,27.68,7600.0
2007-08-28 11:35:00,27.68,27.71,27.67,27.71,9600.0,27.68,27.71,27.67,27.71,9600.0
2007-08-28 11:40:00,27.71,27.71,27.68,27.69,9600.0,27.71,27.71,27.68,27.69,9600.0
2007-08-28 11:45:00,27.69,27.7,27.68,27.69,6000.0,27.69,27.7,27.68,27.69,6000.0
2007-08-28 11:50:00,27.67,27.68,27.67,27.68,1200.0,27.67,27.68,27.67,27.68,1200.0
2007-08-28 11:55:00,27.67,27.71,27.67,27.71,2400.0,27.67,27.71,27.67,27.71,2400.0
2007-08-28 12:00:00,27.69,27.72,27.69,27.69,4000.0,27.69,27.72,27.69,27.69,4000.0
2007-08-28 12:05:00,27.72,27.72,27.72,27.72,400.0,27.72,27.72,27.72,27.72,400.0
2007-08-28 12:10:00,27.7,27.7,27.68,27.69,2800.0,27.7,27.7,27.68,27.69,2800.0
2007-08-28 12:15:00,27.68,27.71,27.68,27.71,4000.0,27.68,27.71,27.68,27.71,4000.0
2007-08-28 12:20:00,27.71,27.71,27.7,27.71,2000.0,27.71,27.71,27.7,27.71,2000.0
2007-08-28 12:25:00,27.71,27.71,27.71,27.71,0.0,27.71,27.71,27.71,27.71,0.0
2007-08-28 12:30:00,27.72,27.72,27.72,27.72,2400.0,27.72,27.72,27.72,27.72,2400.0
2007-08-28 12:35:00,27.74,27.76,27.72,27.76,6000.0,27.74,27.76,27.72,27.76,6000.0
2007-08-28 12:40:00,27.77,27.78,27.76,27.77,9600.0,27.77,27.78,27.76,27.77,9600.0
2007-08-28 12:45:00,27.77,27.88,27.77,27.87,14400.0,27.77,27.88,27.77,27.87,14400.0
2007-08-28 12:50:00,27.88,27.88,27.85,27.87,8000.0,27.88,27.88,27.85,27.87,8000.0
2007-08-28 12:55:00,27.86,27.86,27.85,27.86,6000.0,27.86,27.86,27.85,27.86,6000.0
2007-08-28 13:00:00,27.86,27.89,27.86,27.89,8400.0,27.86,27.89,27.86,27.89,8400.0
2007-08-28 13:05:00,27.89,28.1,27.89,28.03,54800.0,27.89,28.1,27.89,28.03,54800.0
2007-08-28 13:10:00,28.04,28.06,28.0,28.01,10400.0,28.04,28.06,28.0,28.01,10400.0
2007-08-28 13:15:00,28.03,28.13,28.02,28.13,14000.0,28.03,28.13,28.02,28.13,14000.0
2007-08-28 13:20:00,28.09,28.2,28.09,28.09,28400.0,28.09,28.2,28.09,28.09,28400.0
2007-08-28 13:25:00,28.11,28.12,28.08,28.09,6800.0,28.11,28.12,28.08,28.09,6800.0
2007-08-28 13:30:00,28.09,28.1,28.07,28.1,12800.0,28.09,28.1,28.07,28.1,12800.0
2007-08-28 13:35:00,28.07,28.09,28.06,28.06,2000.0,28.07,28.09,28.06,28.06,2000.0
2007-08-28 13:40:00,28.09,28.11,28.06,28.07,13600.0,28.09,28.11,28.06,28.07,13600.0
2007-08-28 13:45:00,28.06,28.08,28.05,28.06,9200.0,28.06,28.08,28.05,28.06,9200.0
2007-08-28 13:50:00,28.05,28.06,27.99,27.99,7600.0,28.05,28.06,27.99,27.99,7600.0
2007-08-28 13:55:00,27.99,27.99,27.94,27.94,28800.0,27.99,27.99,27.94,27.94,28800.0
2007-08-28 14:00:00,27.92,27.92,27.77,27.79,7200.0,27.92,27.92,27.77,27.79,7200.0
2007-08-28 14:05:00,27.8,27.97,27.75,27.9,26000.0,27.8,27.97,27.75,27.9,26000.0
2007-08-28 14:10:00,27.86,27.87,27.85,27.85,2400.0,27.86,27.87,27.85,27.85,2400.0
2007-08-28 14:15:00,27.84,27.84,27.82,27.84,5200.0,27.84,27.84,27.82,27.84,5200.0
2007-08-28 14:20:00,27.84,27.84,27.76,27.78,14400.0,27.84,27.84,27.76,27.78,14400.0
2007-08-28 14:25:00,27.78,27.81,27.76,27.76,8000.0,27.78,27.81,27.76,27.76,8000.0
2007-08-28 14:30:00,27.77,27.83,27.75,27.83,10000.0,27.77,27.83,27.75,27.83,10000.0
2007-08-28 14:35:00,27.84,27.88,27.81,27.84,6400.0,27.84,27.88,27.81,27.84,6400.0
2007-08-28 14:40:00,27.84,27.84,27.82,27.82,2000.0,27.84,27.84,27.82,27.82,2000.0
2007-08-28 14:45:00,27.81,27.84,27.78,27.82,19200.0,27.81,27.84,27.78,27.82,19200.0
2007-08-28 14:50:00,27.82,27.84,27.82,27.82,9200.0,27.82,27.84,27.82,27.82,9200.0
2007-08-28 14:55:00,27.8,27.83,27.79,27.83,12000.0,27.8,27.83,27.79,27.83,12000.0
2007-08-28 15:00:00,27.81,27.82,27.81,27.82,2000.0,27.81,27.82,27.81,27.82,2000.0
2007-08-28 15:05:00,27.81,27.83,27.81,27.83,12000.0,27.81,27.83,27.81,27.83,12000.0
2007-08-28 15:10:00,27.82,27.83,27.8,27.82,6400.0,27.82,27.83,27.8,27.82,6400.0
2007-08-28 15:15:00,27.82,27.86,27.82,27.83,2000.0,27.82,27.86,27.82,27.83,2000.0
2007-08-28 15:20:00,27.83,27.84,27.83,27.84,3200.0,27.83,27.84,27.83,27.84,3200.0
2007-08-28 15:25:00,27.84,27.85,27.83,27.85,4000.0,27.84,27.85,27.83,27.85,4000.0
2007-08-28 15:30:00,27.84,27.84,27.83,27.84,16800.0,27.84,27.84,27.83,27.84,16800.0
2007-08-28 15:35:00,27.84,27.86,27.79,27.82,12000.0,27.84,27.86,27.79,27.82,12000.0
2007-08-28 15:40:00,27.81,27.85,27.81,27.85,19600.0,27.81,27.85,27.81,27.85,19600.0
2007-08-28 15:45:00,27.86,27.86,27.84,27.85,6000.0,27.86,27.86,27.84,27.85,6000.0
2007-08-28 15:50:00,27.84,27.85,27.76,27.77,12800.0,27.84,27.85,27.76,27.77,12800.0
2007-08-28 15:55:00,27.76,27.78,27.75,27.75,20000.0,27.76,27.78,27.75,27.75,20000.0
2007-08-29 09:30:00,27.81,27.81,27.6,27.72,30800.0,27.81,27.81,27.6,27.72,30800.0
2007-08-29 09:35:00,27.67,27.69,27.65,27.69,8800.0,27.67,27.69,27.65,27.69,8800.0
2007-08-29 09:40:00,27.69,27.69,27.66,27.66,6000.0,27.69,27.69,27.66,27.66,6000.0
2007-08-29 09:45:00,27.59,27.71,27.59,27.71,22400.0,27.59,27.71,27.59,27.71,22400.0
2007-08-29 09:50:00,27.68,27.75,27.68,27.75,7200.0,27.68,27.75,27.68,27.75,7200.0
2007-08-29 09:55:00,27.75,27.75,27.68,27.75,11200.0,27.75,27.75,27.68,27.75,11200.0
2007-08-29 10:00:00,27.75,27.8,27.71,27.73,30800.0,27.75,27.8,27.71,27.73,30800.0
2007-08-29 10:05:00,27.71,27.79,27.71,27.72,24000.0,27.71,27.79,27.71,27.72,24000.0
2007-08-29 10:10:00,27.71,27.8,27.71,27.73,19600.0,27.71,27.8,27.71,27.73,19600.0
2007-08-29 10:15:00,27.73,27.73,27.68,27.7,7200.0,27.73,27.73,27.68,27.7,7200.0
2007-08-29 10:20:00,27.71,27.74,27.7,27.7,18400.0,27.71,27.74,27.7,27.7,18400.0
2007-08-29 10:25:00,27.72,27.73,27.67,27.67,7600.0,27.72,27.73,27.67,27.67,7600.0
2007-08-29 10:30:00,27.67,27.68,27.63,27.66,13200.0,27.67,27.68,27.63,27.66,13200.0
2007-08-29 10:35:00,27.65,27.72,27.65,27.72,12000.0,27.65,27.72,27.65,27.72,12000.0
2007-08-29 10:40:00,27.72,27.74,27.7,27.74,4400.0,27.72,27.74,27.7,27.74,4400.0
2007-08-29 10:45:00,27.74,27.74,27.74,27.74,0.0,27.74,27.74,27.74,27.74,0.0
2007-08-29 10:50:00,27.75,27.76,27.74,27.76,4000.0,27.75,27.76,27.74,27.76,4000.0
2007-08-29 10:55:00,27.78,27.81,27.77,27.81,5600.0,27.78,27.81,27.77,27.81,5600.0
2007-08-29 11:00:00,27.79,27.8,27.79,27.8,2800.0,27.79,27.8,27.79,27.8,2800.0
2007-08-29 11:05:00,27.81,27.81,27.8,27.8,13600.0,27.81,27.81,27.8,27.8,13600.0
2007-08-29 11:10:00,27.8,27.8,27.75,27.76,10400.0,27.8,27.8,27.75,27.76,10400.0
2007-08-29 11:15:00,27.75,27.78,27.75,27.78,5200.0,27.75,27.78,27.75,27.78,5200.0
2007-08-29 11:20:00,27.74,27.77,27.74,27.77,3200.0,27.74,27.77,27.74,27.77,3200.0
2007-08-29 11:25:00,27.77,27.79,27.77,27.79,8000.0,27.77,27.79,27.77,27.79,8000.0
2007-08-29 11:30:00,27.76,27.79,27.76,27.77,2400.0,27.76,27.79,27.76,27.77,2400.0
2007-08-29 11:35:00,27.78,27.78,27.77,27.77,2800.0,27.78,27.78,27.77,27.77,2800.0
2007-08-29 11:40:00,27.78,27.8,27.76,27.76,10800.0,27.78,27.8,27.76,27.76,10800.0
2007-08-29 11:45:00,27.76,27.76,27.76,27.76,0.0,27.76,27.76,27.76,27.76,0.0
2007-08-29 11:50:00,27.78,27.78,27.74,27.74,3200.0,27.78,27.78,27.74,27.74,3200.0
2007-08-29 11:55:00,27.73,27.73,27.69,27.69,5200.0,27.73,27.73,27.69,27.69,5200.0
2007-08-29 12:00:00,27.7,27.71,27.68,27.68,3200.0,27.7,27.71,27.68,27.68,3200.0
2007-08-29 12:05:00,27.67,27.67,27.64,27.65,10800.0,27.67,27.67,27.64,27.65,10800.0
2007-08-29 12:10:00,27.66,27.67,27.65,27.65,2800.0,27.66,27.67,27.65,27.65,2800.0
2007-08-29 12:15:00,27.65,27.65,27.65,27.65,4000.0,27.65,27.65,27.65,27.65,4000.0
2007-08-29 12:20:00,27.66,27.66,27.65,27.65,1600.0,27.66,27.66,27.65,27.65,1600.0
2007-08-29 12:25:00,27.66,27.68,27.66,27.68,2000.0,27.66,27.68,27.66,27.68,2000.0
2007-08-29 12:30:00,27.68,27.72,27.68,27.72,2400.0,27.68,27.72,27.68,27.72,2400.0
2007-08-29 12:35:00,27.72,27.75,27.72,27.75,6400.0,27.72,27.75,27.72,27.75,6400.0
2007-08-29 12:40:00,27.73,27.77,27.73,27.76,4400.0,27.73,27.77,27.73,27.76,4400.0
2007-08-29 12:45:00,27.75,27.77,27.75,27.77,800.0,27.75,27.77,27.75,27.77,800.0
2007-08-29 12:50:00,27.75,27.76,27.75,27.76,7200.0,27.75,27.76,27.75,27.76,7200.0
2007-08-29 12:55:00,27.77,27.78,27.77,27.78,1200.0,27.77,27.78,27.77,27.78,1200.0
2007-08-29 13:00:00,27.77,27.77,27.76,27.76,2000.0,27.77,27.77,27.76,27.76,2000.0
2007-08-29 13:05:00,27.77,27.77,27.76,27.76,1600.0,27.77,27.77,27.76,27.76,1600.0
2007-08-29 13:10:00,27.77,27.77,27.77,27.77,800.0,27.77,27.77,27.77,27.77,800.0
2007-08-29 13:15:00,27.77,27.79,27.77,27.78,8000.0,27.77,27.79,27.77,27.78,8000.0
2007-08-29 13:20:00,27.75,27.75,27.75,27.75,2800.0,27.75,27.75,27.75,27.75,2800.0
2007-08-29 13:25:00,27.77,27.77,27.77,27.77,2400.0,27.77,27.77,27.77,27.77,2400.0
2007-08-29 13:30:00,27.78,27.78,27.75,27.75,6000.0,27.78,27.78,27.75,27.75,6000.0
2007-08-29 13:35:00,27.76,27.76,27.76,27.76,3600.0,27.76,27.76,27.76,27.76,3600.0
2007-08-29 13:40:00,27.77,27.77,27.77,27.77,400.0,27.77,27.77,27.77,27.77,400.0
2007-08-29 13:45:00,27.78,27.79,27.78,27.79,1200.0,27.78,27.79,27.78,27.79,1200.0
2007-08-29 13:50:00,27.79,27.81,27.79,27.81,4000.0,27.79,27.81,27.79,27.81,4000.0
2007-08-29 13:55:00,27.81,27.84,27.81,27.84,10800.0,27.81,27.84,27.81,27.84,10800.0
2007-08-29 14:00:00,27.84,27.84,27.83,27.84,10400.0,27.84,27.84,27.83,27.84,10400.0
2007-08-29 14:05:00,27.84,27.86,27.84,27.85,4000.0,27.84,27.86,27.84,27.85,4000.0
2007-08-29 14:10:00,27.85,27.85,27.85,27.85,2400.0,27.85,27.85,27.85,27.85,2400.0
2007-08-29 14:15:00,27.85,27.85,27.79,27.79,9600.0,27.85,27.85,27.79,27.79,9600.0
2007-08-29 14:20:00,27.78,27.8,27.78,27.8,4400.0,27.78,27.8,27.78,27.8,4400.0
2007-08-29 14:25:00,27.8,27.84,27.79,27.84,5200.0,27.8,27.84,27.79,27.84,5200.0
2007-08-29 14:30:00,27.84,27.86,27.82,27.85,6000.0,27.84,27.86,27.82,27.85,6000.0
2007-08-29 14:35:00,27.86,27.86,27.84,27.84,7200.0,27.86,27.86,27.84,27.84,7200.0
2007-08-29 14:40:00,27.83,27.85,27.81,27.83,10400.0,27.83,27.85,27.81,27.83,10400.0
2007-08-29 14:45:00,27.77,27.77,27.75,27.77,8400.0,27.77,27.77,27.75,27.77,8400.0
2007-08-29 14:50:00,27.77,27.77,27.75,27.77,5600.0,27.77,27.77,27.75,27.77,5600.0
2007-08-29 14:55:00,27.77,27.81,27.75,27.77,6400.0,27.77,27.81,27.75,27.77,6400.0
2007-08-29 15:00:00,27.79,27.79,27.74,27.78,12800.0,27.79,27.79,27.74,27.78,12800.0
2007-08-29 15:05:00,27.78,27.79,27.76,27.79,10400.0,27.78,27.79,27.76,27.79,10400.0
2007-08-29 15:10:00,27.82,27.86,27.81,27.84,8400.0,27.82,27.86,27.81,27.84,8400.0
2007-08-29 15:15:00,27.84,27.84,27.78,27.79,8000.0,27.84,27.84,27.78,27.79,8000.0
2007-08-29 15:20:00,27.79,27.79,27.77,27.77,7600.0,27.79,27.79,27.77,27.77,7600.0
2007-08-29 15:25:00,27.75,27.77,27.74,27.77,19200.0,27.75,27.77,27.74,27.77,19200.0
2007-08-29 15:30:00,27.75,27.86,27.75,27.86,15600.0,27.75,27.86,27.75,27.86,15600.0
2007-08-29 15:35:00,27.86,27.94,27.86,27.92,9600.0,27.86,27.94,27.86,27.92,9600.0
2007-08-29 15:40:00,27.91,27.95,27.91,27.95,5200.0,27.91,27.95,27.91,27.95,5200.0
2007-08-29 15:45:00,27.96,27.96,27.93,27.95,2400.0,27.96,27.96,27.93,27.95,2400.0
2007-08-29 15:50:00,27.94,27.94,27.93,27.93,14800.0,27.94,27.94,27.93,27.93,14800.0
2007-08-29 15:55:00,27.93,27.94,27.88,27.89,18000.0,27.93,27.94,27.88,27.89,18000.0
2007-08-30 09:30:00,27.8,27.8,27.57,27.62,10400.0,27.8,27.8,27.57,27.62,10400.0
2007-08-30 09:35:00,27.62,27.85,27.62,27.85,3200.0,27.62,27.85,27.62,27.85,3200.0
2007-08-30 09:40:00,27.9,27.93,27.9,27.92,18000.0,27.9,27.93,27.9,27.92,18000.0
2007-08-30 09:45:00,27.94,27.99,27.94,27.98,5200.0,27.94,27.99,27.94,27.98,5200.0
2007-08-30 09:50:00,27.93,27.93,27.81,27.81,5200.0,27.93,27.93,27.81,27.81,5200.0
2007-08-30 09:55:00,27.84,27.84,27.74,27.79,3200.0,27.84,27.84,27.74,27.79,3200.0
2007-08-30 10:00:00,27.79,27.82,27.77,27.77,4800.0,27.79,27.82,27.77,27.77,4800.0
2007-08-30 10:05:00,27.79,27.83,27.79,27.82,2800.0,27.79,27.83,27.79,27.82,2800.0
2007-08-30 10:10:00,27.82,27.82,27.79,27.79,1600.0,27.82,27.82,27.79,27.79,1600.0
2007-08-30 10:15:00,27.75,27.75,27.73,27.74,2400.0,27.75,27.75,27.73,27.74,2400.0
2007-08-30 10:20:00,27.72,27.79,27.72,27.79,2000.0,27.72,27.79,27.72,27.79,2000.0
2007-08-30 10:25:00,27.79,27.79,27.79,27.79,0.0,27.79,27.79,27.79,27.79,0.0
2007-08-30 10:30:00,27.83,27.83,27.78,27.78,4400.0,27.83,27.83,27.78,27.78,4400.0
2007-08-30 10:35:00,27.78,27.78,27.64,27.64,6400.0,27.78,27.78,27.64,27.64,6400.0
2007-08-30 10:40:00,27.64,27.67,27.62,27.67,4000.0,27.64,27.67,27.62,27.67,4000.0
2007-08-30 10:45:00,27.67,27.68,27.67,27.68,1600.0,27.67,27.68,27.67,27.68,1600.0
2007-08-30 10:50:00,27.72,27.75,27.72,27.75,1200.0,27.72,27.75,27.72,27.75,1200.0
2007-08-30 10:55:00,27.73,27.8,27.73,27.8,2800.0,27.73,27.8,27.73,27.8,2800.0
2007-08-30 11:00:00,27.81,27.86,27.81,27.83,9600.0,27.81,27.86,27.81,27.83,9600.0
2007-08-30 11:05:00,27.84,27.84,27.81,27.81,2000.0,27.84,27.84,27.81,27.81,2000.0
2007-08-30 11:10:00,27.81,27.82,27.75,27.75,7200.0,27.81,27.82,27.75,27.75,7200.0
2007-08-30 11:15:00,27.77,27.84,27.77,27.81,22800.0,27.77,27.84,27.77,27.81,22800.0
2007-08-30 11:20:00,27.82,27.85,27.79,27.79,8800.0,27.82,27.85,27.79,27.79,8800.0
2007-08-30 11:25:00,27.78,27.78,27.78,27.78,2000.0,27.78,27.78,27.78,27.78,2000.0
2007-08-30 11:30:00,27.78,27.78,27.76,27.76,5600.0,27.78,27.78,27.76,27.76,5600.0
2007-08-30 11:35:00,27.77,27.78,27.75,27.75,12000.0,27.77,27.78,27.75,27.75,12000.0
2007-08-30 11:40:00,27.74,27.75,27.74,27.75,5600.0,27.74,27.75,27.74,27.75,5600.0
2007-08-30 11:45:00,27.77,27.77,27.73,27.73,4400.0,27.77,27.77,27.73,27.73,4400.0
2007-08-30 11:50:00,27.72,27.72,27.71,27.71,3200.0,27.72,27.72,27.71,27.71,3200.0
2007-08-30 11:55:00,27.7,27.7,27.67,27.7,10800.0,27.7,27.7,27.67,27.7,10800.0
2007-08-30 12:00:00,27.69,27.69,27.66,27.67,3200.0,27.69,27.69,27.66,27.67,3200.0
2007-08-30 12:05:00,27.67,27.67,27.66,27.66,2000.0,27.67,27.67,27.66,27.66,2000.0
2007-08-30 12:10:00,27.66,27.66,27.66,27.66,0.0,27.66,27.66,27.66,27.66,0.0
2007-08-30 12:15:00,27.64,27.64,27.54,27.54,7600.0,27.64,27.64,27.54,27.54,7600.0
2007-08-30 12:20:00,27.55,27.62,27.52,27.55,11600.0,27.55,27.62,27.52,27.55,11600.0
2007-08-30 12:25:00,27.54,27.54,27.5,27.54,4000.0,27.54,27.54,27.5,27.54,4000.0
2007-08-30 12:30:00,27.52,27.54,27.51,27.54,8400.0,27.52,27.54,27.51,27.54,8400.0
2007-08-30 12:35:00,27.54,27.6,27.54,27.6,2000.0,27.54,27.6,27.54,27.6,2000.0
2007-08-30 12:40:00,27.6,27.61,27.59,27.61,6000.0,27.6,27.61,27.59,27.61,6000.0
2007-08-30 12:45:00,27.61,27.61,27.61,27.61,0.0,27.61,27.61,27.61,27.61,0.0
2007-08-30 12:50:00,27.64,27.64,27.61,27.61,4400.0,27.64,27.64,27.61,27.61,4400.0
2007-08-30 12:55:00,27.64,27.72,27.64,27.72,10000.0,27.64,27.72,27.64,27.72,10000.0
2007-08-30 13:00:00,27.72,27.72,27.61,27.61,17200.0,27.72,27.72,27.61,27.61,17200.0
2007-08-30 13:05:00,27.64,27.73,27.64,27.71,24000.0,27.64,27.73,27.64,27.71,24000.0
2007-08-30 13:10:00,27.7,27.7,27.67,27.67,3600.0,27.7,27.7,27.67,27.67,3600.0
2007-08-30 13:15:00,27.65,27.72,27.65,27.71,16800.0,27.65,27.72,27.65,27.71,16800.0
2007-08-30 13:20:00,27.68,27.71,27.66,27.71,9200.0,27.68,27.71,27.66,27.71,9200.0
2007-08-30 13:25:00,27.71,27.71,27.64,27.64,10400.0,27.71,27.71,27.64,27.64,10400.0
2007-08-30 13:30:00,27.64,27.65,27.61,27.64,6800.0,27.64,27.65,27.61,27.64,6800.0
2007-08-30 13:35:00,27.64,27.7,27.64,27.7,12800.0,27.64,27.7,27.64,27.7,12800.0
2007-08-30 13:40:00,27.71,27.74,27.68,27.71,8800.0,27.71,27.74,27.68,27.71,8800.0
2007-08-30 13:45:00,27.69,27.71,27.65,27.68,3600.0,27.69,27.71,27.65,27.68,3600.0
2007-08-30 13:50:00,27.68,27.68,27.68,27.68,1200.0,27.68,27.68,27.68,27.68,1200.0
2007-08-30 13:55:00,27.67,27.67,27.67,27.67,400.0,27.67,27.67,27.67,27.67,400.0
2007-08-30 14:00:00,27.68,27.68,27.67,27.68,1200.0,27.68,27.68,27.67,27.68,1200.0
2007-08-30 14:05:00,27.7,27.71,27.7,27.71,1600.0,27.7,27.71,27.7,27.71,1600.0
2007-08-30 14:10:00,27.7,27.71,27.7,27.71,800.0,27.7,27.71,27.7,27.71,800.0
2007-08-30 14:15:00,27.69,27.69,27.69,27.69,400.0,27.69,27.69,27.69,27.69,400.0
2007-08-30 14:20:00,27.7,27.7,27.7,27.7,2400.0,27.7,27.7,27.7,27.7,2400.0
2007-08-30 14:25:00,27.69,27.69,27.69,27.69,800.0,27.69,27.69,27.69,27.69,800.0
2007-08-30 14:30:00,27.69,27.69,27.67,27.68,2000.0,27.69,27.69,27.67,27.68,2000.0
2007-08-30 14:35:00,27.66,27.67,27.66,27.67,3600.0,27.66,27.67,27.66,27.67,3600.0
2007-08-30 14:40:00,27.67,27.67,27.64,27.65,3600.0,27.67,27.67,27.64,27.65,3600.0
2007-08-30 14:45:00,27.57,27.63,27.54,27.58,14800.0,27.57,27.63,27.54,27.58,14800.0
2007-08-30 14:50:00,27.59,27.64,27.59,27.63,6400.0,27.59,27.64,27.59,27.63,6400.0
2007-08-30 14:55:00,27.61,27.61,27.53,27.53,4800.0,27.61,27.61,27.53,27.53,4800.0
2007-08-30 15:00:00,27.53,27.54,27.51,27.54,1600.0,27.53,27.54,27.51,27.54,1600.0
2007-08-30 15:05:00,27.54,27.57,27.54,27.57,4000.0,27.54,27.57,27.54,27.57,4000.0
2007-08-30 15:10:00,27.58,27.58,27.57,27.57,3600.0,27.58,27.58,27.57,27.57,3600.0
2007-08-30 15:15:00,27.61,27.61,27.61,27.61,400.0,27.61,27.61,27.61,27.61,400.0
2007-08-30 15:20:00,27.61,27.63,27.6,27.6,2800.0,27.61,27.63,27.6,27.6,2800.0
2007-08-30 15:25:00,27.62,27.62,27.6,27.6,5600.0,27.62,27.62,27.6,27.6,5600.0
2007-08-30 15:30:00,27.6,27.62,27.6,27.61,3200.0,27.6,27.62,27.6,27.61,3200.0
2007-08-30 15:35:00,27.61,27.64,27.61,27.62,10800.0,27.61,27.64,27.61,27.62,10800.0
2007-08-30 15:40:00,27.62,27.64,27.61,27.62,5200.0,27.62,27.64,27.61,27.62,5200.0
2007-08-30 15:45:00,27.63,27.63,27.61,27.62,12800.0,27.63,27.63,27.61,27.62,12800.0
2007-08-30 15:50:00,27.62,27.67,27.61,27.65,22800.0,27.62,27.67,27.61,27.65,22800.0
2007-08-30 15:55:00,27.63,27.68,27.63,27.68,9200.0,27.63,27.68,27.63,27.68,9200.0
2007-08-31 09:30:00,27.79,27.79,27.5,27.5,4400.0,27.79,27.79,27.5,27.5,4400.0
2007-08-31 09:35:00,27.91,27.91,27.64,27.7,9200.0,27.91,27.91,27.64,27.7,9200.0
2007-08-31 09:40:00,27.74,27.74,27.68,27.7,5200.0,27.74,27.74,27.68,27.7,5200.0
2007-08-31 09:45:00,27.78,27.8,27.66,27.66,5600.0,27.78,27.8,27.66,27.66,5600.0
2007-08-31 09:50:00,27.64,27.75,27.6,27.7,16800.0,27.64,27.75,27.6,27.7,16800.0
2007-08-31 09:55:00,27.71,27.71,27.63,27.63,9600.0,27.71,27.71,27.63,27.63,9600.0
2007-08-31 10:00:00,27.63,27.72,27.62,27.63,13600.0,27.63,27.72,27.62,27.63,13600.0
2007-08-31 10:05:00,27.6,27.68,27.6,27.64,14800.0,27.6,27.68,27.6,27.64,14800.0
2007-08-31 10:10:00,27.63,27.65,27.61,27.65,6400.0,27.63,27.65,27.61,27.65,6400.0
2007-08-31 10:15:00,27.65,27.71,27.65,27.67,20400.0,27.65,27.71,27.65,27.67,20400.0
2007-08-31 10:20:00,27.67,27.67,27.65,27.65,1600.0,27.67,27.67,27.65,27.65,1600.0
2007-08-31 10:25:00,27.64,27.64,27.63,27.64,2800.0,27.64,27.64,27.63,27.64,2800.0
2007-08-31 10:30:00,27.64,27.69,27.64,27.68,8000.0,27.64,27.69,27.64,27.68,8000.0
2007-08-31 10:35:00,27.69,27.71,27.65,27.65,6000.0,27.69,27.71,27.65,27.65,6000.0
2007-08-31 10:40:00,27.64,27.65,27.64,27.64,2800.0,27.64,27.65,27.64,27.64,2800.0
2007-08-31 10:45:00,27.61,27.63,27.61,27.61,3200.0,27.61,27.63,27.61,27.61,3200.0
2007-08-31 10:50:00,27.61,27.69,27.6,27.69,15600.0,27.61,27.69,27.6,27.69,15600.0
2007-08-31 10:55:00,27.68,27.68,27.6,27.63,13600.0,27.68,27.68,27.6,27.63,13600.0
2007-08-31 11:00:00,27.63,27.63,27.63,27.63,0.0,27.63,27.63,27.63,27.63,0.0
2007-08-31 11:05:00,27.6,27.63,27.59,27.6,8000.0,27.6,27.63,27.59,27.6,8000.0
2007-08-31 11:10:00,27.6,27.66,27.6,27.66,6000.0,27.6,27.66,27.6,27.66,6000.0
2007-08-31 11:15:00,27.68,27.7,27.68,27.7,1200.0,27.68,27.7,27.68,27.7,1200.0
2007-08-31 11:20:00,27.69,27.71,27.69,27.7,3200.0,27.69,27.71,27.69,27.7,3200.0
2007-08-31 11:25:00,27.71,27.72,27.71,27.72,1600.0,27.71,27.72,27.71,27.72,1600.0
2007-08-31 11:30:00,27.73,27.75,27.73,27.75,2800.0,27.73,27.75,27.73,27.75,2800.0
2007-08-31 11:35:00,27.77,27.77,27.75,27.75,800.0,27.77,27.77,27.75,27.75,800.0
2007-08-31 11:40:00,27.77,27.78,27.77,27.78,2400.0,27.77,27.78,27.77,27.78,2400.0
2007-08-31 11:45:00,27.77,27.8,27.77,27.8,4400.0,27.77,27.8,27.77,27.8,4400.0
2007-08-31 11:50:00,27.81,27.81,27.81,27.81,1200.0,27.81,27.81,27.81,27.81,1200.0
2007-08-31 11:55:00,27.81,27.81,27.81,27.81,0.0,27.81,27.81,27.81,27.81,0.0
2007-08-31 12:00:00,27.83,27.83,27.82,27.83,1600.0,27.83,27.83,27.82,27.83,1600.0
2007-08-31 12:05:00,27.83,27.84,27.83,27.84,1600.0,27.83,27.84,27.83,27.84,1600.0
2007-08-31 12:10:00,27.84,27.86,27.84,27.86,2400.0,27.84,27.86,27.84,27.86,2400.0
2007-08-31 12:15:00,27.86,27.86,27.86,27.86,1200.0,27.86,27.86,27.86,27.86,1200.0
2007-08-31 12:20:00,27.86,27.86,27.85,27.85,2400.0,27.86,27.86,27.85,27.85,2400.0
2007-08-31 12:25:00,27.87,27.87,27.86,27.87,1200.0,27.87,27.87,27.86,27.87,1200.0
2007-08-31 12:30:00,27.87,27.92,27.87,27.92,2400.0,27.87,27.92,27.87,27.92,2400.0
2007-08-31 12:35:00,27.93,27.96,27.93,27.96,1600.0,27.93,27.96,27.93,27.96,1600.0
2007-08-31 12:40:00,27.95,27.96,27.93,27.93,2800.0,27.95,27.96,27.93,27.93,2800.0
2007-08-31 12:45:00,27.91,27.92,27.89,27.92,4000.0,27.91,27.92,27.89,27.92,4000.0
2007-08-31 12:50:00,27.9,27.9,27.87,27.87,2000.0,27.9,27.9,27.87,27.87,2000.0
2007-08-31 12:55:00,27.85,27.85,27.84,27.84,1200.0,27.85,27.85,27.84,27.84,1200.0
2007-08-31 13:00:00,27.81,27.84,27.79,27.84,5600.0,27.81,27.84,27.79,27.84,5600.0
2007-08-31 13:05:00,27.85,27.88,27.85,27.88,800.0,27.85,27.88,27.85,27.88,800.0
2007-08-31 13:10:00,27.88,27.94,27.88,27.93,3600.0,27.88,27.94,27.88,27.93,3600.0
2007-08-31 13:15:00,27.93,27.97,27.93,27.95,5200.0,27.93,27.97,27.93,27.95,5200.0
2007-08-31 13:20:00,27.95,27.96,27.95,27.95,2400.0,27.95,27.96,27.95,27.95,2400.0
2007-08-31 13:25:00,27.95,27.95,27.95,27.95,800.0,27.95,27.95,27.95,27.95,800.0
2007-08-31 13:30:00,27.95,27.96,27.9,27.9,5600.0,27.95,27.96,27.9,27.9,5600.0
2007-08-31 13:35:00,27.86,27.88,27.86,27.87,2400.0,27.86,27.88,27.86,27.87,2400.0
2007-08-31 13:40:00,27.85,27.85,27.85,27.85,1600.0,27.85,27.85,27.85,27.85,1600.0
2007-08-31 13:45:00,27.85,27.85,27.85,27.85,0.0,27.85,27.85,27.85,27.85,0.0
2007-08-31 13:50:00,27.83,27.83,27.74,27.78,12400.0,27.83,27.83,27.74,27.78,12400.0
2007-08-31 13:55:00,27.78,27.78,27.78,27.78,0.0,27.78,27.78,27.78,27.78,0.0
2007-08-31 14:00:00,27.79,27.83,27.79,27.83,2000.0,27.79,27.83,27.79,27.83,2000.0
2007-08-31 14:05:00,27.81,27.81,27.81,27.81,1200.0,27.81,27.81,27.81,27.81,1200.0
2007-08-31 14:10:00,27.82,27.88,27.81,27.82,18800.0,27.82,27.88,27.81,27.82,18800.0
2007-08-31 14:15:00,27.82,27.84,27.81,27.84,10000.0,27.82,27.84,27.81,27.84,10000.0
2007-08-31 14:20:00,27.84,27.84,27.83,27.83,3200.0,27.84,27.84,27.83,27.83,3200.0
2007-08-31 14:25:00,27.82,27.83,27.82,27.83,800.0,27.82,27.83,27.82,27.83,800.0
2007-08-31 14:30:00,27.85,27.88,27.85,27.88,2000.0,27.85,27.88,27.85,27.88,2000.0
2007-08-31 14:35:00,27.9,27.95,27.9,27.93,9200.0,27.9,27.95,27.9,27.93,9200.0
2007-08-31 14:40:00,27.93,27.95,27.92,27.92,7200.0,27.93,27.95,27.92,27.92,7200.0
2007-08-31 14:45:00,27.95,27.95,27.92,27.92,1200.0,27.95,27.95,27.92,27.92,1200.0
2007-08-31 14:50:00,27.92,27.92,27.9,27.91,2400.0,27.92,27.92,27.9,27.91,2400.0
2007-08-31 14:55:00,27.91,27.92,27.91,27.91,2400.0,27.91,27.92,27.91,27.91,2400.0
2007-08-31 15:00:00,27.92,27.96,27.92,27.96,10800.0,27.92,27.96,27.92,27.96,10800.0
2007-08-31 15:05:00,27.99,27.99,27.97,27.99,2800.0,27.99,27.99,27.97,27.99,2800.0
2007-08-31 15:10:00,27.99,27.99,27.96,27.97,20800.0,27.99,27.99,27.96,27.97,20800.0
2007-08-31 15:15:00,27.97,27.97,27.95,27.95,3200.0,27.97,27.97,27.95,27.95,3200.0
2007-08-31 15:20:00,27.93,27.93,27.93,27.93,4400.0,27.93,27.93,27.93,27.93,4400.0
2007-08-31 15:25:00,27.92,27.98,27.92,27.98,4400.0,27.92,27.98,27.92,27.98,4400.0
2007-08-31 15:30:00,27.99,27.99,27.98,27.99,2400.0,27.99,27.99,27.98,27.99,2400.0
2007-08-31 15:35:00,27.99,28.04,27.99,28.04,6800.0,27.99,28.04,27.99,28.04,6800.0
2007-08-31 15:40:00,28.05,28.06,28.01,28.02,4800.0,28.05,28.06,28.01,28.02,4800.0
2007-08-31 15:45:00,28.01,28.02,28.01,28.01,5200.0,28.01,28.02,28.01,28.01,5200.0
2007-08-31 15:50:00,28.02,28.02,28.0,28.02,8000.0,28.02,28.02,28.0,28.02,8000.0
2007-08-31 15:55:00,28.02,28.02,27.94,27.94,7200.0,28.02,28.02,27.94,27.94,7200.0
2007-09-04 09:30:00,28.12,28.16,27.98,28.16,16800.0,28.12,28.16,27.98,28.16,16800.0
2007-09-04 09:35:00,28.23,28.48,28.23,28.48,36000.0,28.23,28.48,28.23,28.48,36000.0
2007-09-04 09:40:00,28.5,28.75,28.5,28.75,28000.0,28.5,28.75,28.5,28.75,28000.0
2007-09-04 09:45:00,28.74,28.75,28.62,28.62,14800.0,28.74,28.75,28.62,28.62,14800.0
2007-09-04 09:50:00,28.62,28.62,28.5,28.55,20400.0,28.62,28.62,28.5,28.55,20400.0
2007-09-04 09:55:00,28.55,28.62,28.53,28.56,3600.0,28.55,28.62,28.53,28.56,3600.0
2007-09-04 10:00:00,28.58,28.61,28.5,28.5,9600.0,28.58,28.61,28.5,28.5,9600.0
2007-09-04 10:05:00,28.48,28.48,28.44,28.44,8000.0,28.48,28.48,28.44,28.44,8000.0
2007-09-04 10:10:00,28.44,28.5,28.43,28.43,19200.0,28.44,28.5,28.43,28.43,19200.0
2007-09-04 10:15:00,28.41,28.49,28.41,28.49,19200.0,28.41,28.49,28.41,28.49,19200.0
2007-09-04 10:20:00,28.49,28.49,28.49,28.49,0.0,28.49,28.49,28.49,28.49,0.0
2007-09-04 10:25:00,28.52,28.52,28.44,28.44,3200.0,28.52,28.52,28.44,28.44,3200.0
2007-09-04 10:30:00,28.44,28.47,28.44,28.47,2000.0,28.44,28.47,28.44,28.47,2000.0
2007-09-04 10:35:00,28.47,28.5,28.47,28.5,2400.0,28.47,28.5,28.47,28.5,2400.0
2007-09-04 10:40:00,28.5,28.5,28.5,28.5,1200.0,28.5,28.5,28.5,28.5,1200.0
2007-09-04 10:45:00,28.53,28.56,28.53,28.56,3600.0,28.53,28.56,28.53,28.56,3600.0
2007-09-04 10:50:00,28.56,28.67,28.56,28.67,13200.0,28.56,28.67,28.56,28.67,13200.0
2007-09-04 10:55:00,28.67,28.72,28.64,28.71,8000.0,28.67,28.72,28.64,28.71,8000.0
2007-09-04 11:00:00,28.73,28.73,28.69,28.7,5600.0,28.73,28.73,28.69,28.7,5600.0
2007-09-04 11:05:00,28.69,28.73,28.69,28.73,1200.0,28.69,28.73,28.69,28.73,1200.0
2007-09-04 11:10:00,28.7,28.73,28.69,28.69,11600.0,28.7,28.73,28.69,28.69,11600.0
2007-09-04 11:15:00,28.71,28.72,28.7,28.7,4800.0,28.71,28.72,28.7,28.7,4800.0
2007-09-04 11:20:00,28.68,28.68,28.66,28.67,2400.0,28.68,28.68,28.66,28.67,2400.0
2007-09-04 11:25:00,28.66,28.66,28.59,28.6,7200.0,28.66,28.66,28.59,28.6,7200.0
2007-09-04 11:30:00,28.6,28.6,28.55,28.55,6000.0,28.6,28.6,28.55,28.55,6000.0
2007-09-04 11:35:00,28.55,28.55,28.54,28.54,2000.0,28.55,28.55,28.54,28.54,2000.0
2007-09-04 11:40:00,28.54,28.54,28.47,28.47,2800.0,28.54,28.54,28.47,28.47,2800.0
2007-09-04 11:45:00,28.48,28.48,28.48,28.48,1200.0,28.48,28.48,28.48,28.48,1200.0
2007-09-04 11:50:00,28.45,28.45,28.38,28.38,7200.0,28.45,28.45,28.38,28.38,7200.0
2007-09-04 11:55:00,28.42,28.42,28.33,28.37,11600.0,28.42,28.42,28.33,28.37,11600.0
2007-09-04 12:00:00,28.37,28.43,28.36,28.36,12800.0,28.37,28.43,28.36,28.36,12800.0
2007-09-04 12:05:00,28.36,28.4,28.34,28.34,13600.0,28.36,28.4,28.34,28.34,13600.0
2007-09-04 12:10:00,28.36,28.37,28.34,28.36,2400.0,28.36,28.37,28.34,28.36,2400.0
2007-09-04 12:15:00,28.37,28.37,28.33,28.33,4400.0,28.37,28.37,28.33,28.33,4400.0
2007-09-04 12:20:00,28.35,28.35,28.3,28.32,1600.0,28.35,28.35,28.3,28.32,1600.0
2007-09-04 12:25:00,28.33,28.33,28.33,28.33,1600.0,28.33,28.33,28.33,28.33,1600.0
2007-09-04 12:30:00,28.31,28.32,28.29,28.32,3200.0,28.31,28.32,28.29,28.32,3200.0
2007-09-04 12:35:00,28.32,28.32,28.27,28.27,10400.0,28.32,28.32,28.27,28.27,10400.0
2007-09-04 12:40:00,28.27,28.32,28.27,28.32,5200.0,28.27,28.32,28.27,28.32,5200.0
2007-09-04 12:45:00,28.32,28.32,28.28,28.29,13200.0,28.32,28.32,28.28,28.29,13200.0
2007-09-04 12:50:00,28.3,28.31,28.3,28.31,800.0,28.3,28.31,28.3,28.31,800.0
2007-09-04 12:55:00,28.31,28.31,28.3,28.3,2000.0,28.31,28.31,28.3,28.3,2000.0
2007-09-04 13:00:00,28.27,28.36,28.27,28.33,24800.0,28.27,28.36,28.27,28.33,24800.0
2007-09-04 13:05:00,28.33,28.37,28.33,28.36,7600.0,28.33,28.37,28.33,28.36,7600.0
2007-09-04 13:10:00,28.39,28.41,28.39,28.39,2400.0,28.39,28.41,28.39,28.39,2400.0
2007-09-04 13:15:00,28.39,28.39,28.39,28.39,1200.0,28.39,28.39,28.39,28.39,1200.0
2007-09-04 13:20:00,28.36,28.39,28.36,28.39,1200.0,28.36,28.39,28.36,28.39,1200.0
2007-09-04 13:25:00,28.4,28.4,28.39,28.39,4400.0,28.4,28.4,28.39,28.39,4400.0
2007-09-04 13:30:00,28.41,28.44,28.41,28.44,1600.0,28.41,28.44,28.41,28.44,1600.0
2007-09-04 13:35:00,28.45,28.45,28.4,28.4,3200.0,28.45,28.45,28.4,28.4,3200.0
2007-09-04 13:40:00,28.39,28.39,28.35,28.35,6000.0,28.39,28.39,28.35,28.35,6000.0
2007-09-04 13:45:00,28.33,28.36,28.33,28.36,4400.0,28.33,28.36,28.33,28.36,4400.0
2007-09-04 13:50:00,28.38,28.4,28.38,28.4,2000.0,28.38,28.4,28.38,28.4,2000.0
2007-09-04 13:55:00,28.38,28.4,28.35,28.35,4000.0,28.38,28.4,28.35,28.35,4000.0
2007-09-04 14:00:00,28.33,28.33,28.3,28.33,7600.0,28.33,28.33,28.3,28.33,7600.0
2007-09-04 14:05:00,28.33,28.33,28.33,28.33,400.0,28.33,28.33,28.33,28.33,400.0
2007-09-04 14:10:00,28.34,28.34,28.33,28.33,1600.0,28.34,28.34,28.33,28.33,1600.0
2007-09-04 14:15:00,28.32,28.35,28.32,28.35,6400.0,28.32,28.35,28.32,28.35,6400.0
2007-09-04 14:20:00,28.35,28.35,28.34,28.34,2800.0,28.35,28.35,28.34,28.34,2800.0
2007-09-04 14:25:00,28.34,28.35,28.34,28.34,5200.0,28.34,28.35,28.34,28.34,5200.0
2007-09-04 14:30:00,28.34,28.36,28.34,28.36,11200.0,28.34,28.36,28.34,28.36,11200.0
2007-09-04 14:35:00,28.36,28.39,28.34,28.34,10400.0,28.36,28.39,28.34,28.34,10400.0
2007-09-04 14:40:00,28.37,28.37,28.35,28.37,2400.0,28.37,28.37,28.35,28.37,2400.0
2007-09-04 14:45:00,28.36,28.36,28.36,28.36,2400.0,28.36,28.36,28.36,28.36,2400.0
2007-09-04 14:50:00,28.35,28.38,28.35,28.38,2800.0,28.35,28.38,28.35,28.38,2800.0
2007-09-04 14:55:00,28.38,28.38,28.36,28.36,2800.0,28.38,28.38,28.36,28.36,2800.0
2007-09-04 15:00:00,28.35,28.35,28.35,28.35,3600.0,28.35,28.35,28.35,28.35,3600.0
2007-09-04 15:05:00,28.35,28.35,28.35,28.35,4800.0,28.35,28.35,28.35,28.35,4800.0
2007-09-04 15:10:00,28.35,28.35,28.34,28.34,11200.0,28.35,28.35,28.34,28.34,11200.0
2007-09-04 15:15:00,28.35,28.35,28.34,28.34,6800.0,28.35,28.35,28.34,28.34,6800.0
2007-09-04 15:20:00,28.35,28.35,28.33,28.34,9200.0,28.35,28.35,28.33,28.34,9200.0
2007-09-04 15:25:00,28.34,28.34,28.32,28.34,6400.0,28.34,28.34,28.32,28.34,6400.0
2007-09-04 15:30:00,28.34,28.34,28.31,28.32,8400.0,28.34,28.34,28.31,28.32,8400.0
2007-09-04 15:35:00,28.34,28.34,28.33,28.34,10400.0,28.34,28.34,28.33,28.34,10400.0
2007-09-04 15:40:00,28.32,28.34,28.27,28.27,22400.0,28.32,28.34,28.27,28.27,22400.0
2007-09-04 15:45:00,28.27,28.27,28.22,28.22,21600.0,28.27,28.27,28.22,28.22,21600.0
2007-09-04 15:50:00,28.22,28.23,28.15,28.21,53200.0,28.22,28.23,28.15,28.21,53200.0
2007-09-04 15:55:00,28.2,28.21,28.07,28.12,49600.0,28.2,28.21,28.07,28.12,49600.0
2007-09-05 09:30:00,28.08,28.09,27.95,28.08,7600.0,28.08,28.09,27.95,28.08,7600.0
2007-09-05 09:35:00,28.04,28.05,28.04,28.05,800.0,28.04,28.05,28.04,28.05,800.0
2007-09-05 09:40:00,28.08,28.12,28.08,28.11,16000.0,28.08,28.12,28.08,28.11,16000.0
2007-09-05 09:45:00,28.11,28.2,28.11,28.2,16400.0,28.11,28.2,28.11,28.2,16400.0
2007-09-05 09:50:00,28.23,28.33,28.23,28.27,6400.0,28.23,28.33,28.23,28.27,6400.0
2007-09-05 09:55:00,28.29,28.3,28.18,28.18,14400.0,28.29,28.3,28.18,28.18,14400.0
2007-09-05 10:00:00,28.18,28.24,28.15,28.24,16400.0,28.18,28.24,28.15,28.24,16400.0
2007-09-05 10:05:00,28.22,28.22,28.16,28.18,15600.0,28.22,28.22,28.16,28.18,15600.0
2007-09-05 10:10:00,28.18,28.23,28.16,28.22,6800.0,28.18,28.23,28.16,28.22,6800.0
2007-09-05 10:15:00,28.23,28.24,28.16,28.23,12800.0,28.23,28.24,28.16,28.23,12800.0
2007-09-05 10:20:00,28.22,28.22,28.2,28.2,4800.0,28.22,28.22,28.2,28.2,4800.0
2007-09-05 10:25:00,28.23,28.24,28.12,28.15,15200.0,28.23,28.24,28.12,28.15,15200.0
2007-09-05 10:30:00,28.17,28.18,28.17,28.18,1200.0,28.17,28.18,28.17,28.18,1200.0
2007-09-05 10:35:00,28.2,28.24,28.2,28.22,7200.0,28.2,28.24,28.2,28.22,7200.0
2007-09-05 10:40:00,28.23,28.23,28.23,28.23,1600.0,28.23,28.23,28.23,28.23,1600.0
2007-09-05 10:45:00,28.23,28.23,28.14,28.21,23600.0,28.23,28.23,28.14,28.21,23600.0
2007-09-05 10:50:00,28.21,28.21,28.14,28.17,8000.0,28.21,28.21,28.14,28.17,8000.0
2007-09-05 10:55:00,28.16,28.2,28.16,28.17,12400.0,28.16,28.2,28.16,28.17,12400.0
2007-09-05 11:00:00,28.14,28.14,28.14,28.14,1200.0,28.14,28.14,28.14,28.14,1200.0
2007-09-05 11:05:00,28.11,28.2,28.11,28.19,26800.0,28.11,28.2,28.11,28.19,26800.0
2007-09-05 11:10:00,28.22,28.22,28.16,28.17,11200.0,28.22,28.22,28.16,28.17,11200.0
2007-09-05 11:15:00,28.17,28.17,28.15,28.15,3600.0,28.17,28.17,28.15,28.15,3600.0
2007-09-05 11:20:00,28.14,28.14,28.14,28.14,400.0,28.14,28.14,28.14,28.14,400.0
2007-09-05 11:25:00,28.16,28.17,28.14,28.17,2000.0,28.16,28.17,28.14,28.17,2000.0
2007-09-05 11:30:00,28.16,28.17,28.13,28.13,6400.0,28.16,28.17,28.13,28.13,6400.0
2007-09-05 11:35:00,28.13,28.13,28.13,28.13,0.0,28.13,28.13,28.13,28.13,0.0
2007-09-05 11:40:00,28.13,28.19,28.12,28.18,10400.0,28.13,28.19,28.12,28.18,10400.0
2007-09-05 11:45:00,28.19,28.2,28.13,28.15,9600.0,28.19,28.2,28.13,28.15,9600.0
2007-09-05 11:50:00,28.17,28.18,28.17,28.17,4000.0,28.17,28.18,28.17,28.17,4000.0
2007-09-05 11:55:00,28.18,28.18,28.18,28.18,400.0,28.18,28.18,28.18,28.18,400.0
2007-09-05 12:00:00,28.17,28.17,28.17,28.17,400.0,28.17,28.17,28.17,28.17,400.0
2007-09-05 12:05:00,28.17,28.17,28.17,28.17,0.0,28.17,28.17,28.17,28.17,0.0
2007-09-05 12:10:00,28.18,28.18,28.17,28.17,2800.0,28.18,28.18,28.17,28.17,2800.0
2007-09-05 12:15:00,28.18,28.19,28.18,28.19,1600.0,28.18,28.19,28.18,28.19,1600.0
2007-09-05 12:20:00,28.19,28.19,28.19,28.19,400.0,28.19,28.19,28.19,28.19,400.0
2007-09-05 12:25:00,28.2,28.21,28.2,28.21,1600.0,28.2,28.21,28.2,28.21,1600.0
2007-09-05 12:30:00,28.21,28.21,28.21,28.21,800.0,28.21,28.21,28.21,28.21,800.0
2007-09-05 12:35:00,28.2,28.22,28.2,28.22,4400.0,28.2,28.22,28.2,28.22,4400.0
2007-09-05 12:40:00,28.23,28.23,28.23,28.23,400.0,28.23,28.23,28.23,28.23,400.0
2007-09-05 12:45:00,28.25,28.28,28.25,28.25,4800.0,28.25,28.28,28.25,28.25,4800.0
2007-09-05 12:50:00,28.25,28.25,28.23,28.23,2400.0,28.25,28.25,28.23,28.23,2400.0
2007-09-05 12:55:00,28.23,28.23,28.23,28.23,400.0,28.23,28.23,28.23,28.23,400.0
2007-09-05 13:00:00,28.25,28.25,28.25,28.25,800.0,28.25,28.25,28.25,28.25,800.0
2007-09-05 13:05:00,28.25,28.28,28.25,28.28,1600.0,28.25,28.28,28.25,28.28,1600.0
2007-09-05 13:10:00,28.25,28.27,28.24,28.27,1600.0,28.25,28.27,28.24,28.27,1600.0
2007-09-05 13:15:00,28.28,28.28,28.28,28.28,800.0,28.28,28.28,28.28,28.28,800.0
2007-09-05 13:20:00,28.28,28.28,28.26,28.26,2800.0,28.28,28.28,28.26,28.26,2800.0
2007-09-05 13:25:00,28.26,28.26,28.26,28.26,0.0,28.26,28.26,28.26,28.26,0.0
2007-09-05 13:30:00,28.25,28.25,28.21,28.21,2800.0,28.25,28.25,28.21,28.21,2800.0
2007-09-05 13:35:00,28.21,28.21,28.21,28.21,0.0,28.21,28.21,28.21,28.21,0.0
2007-09-05 13:40:00,28.21,28.23,28.21,28.22,2000.0,28.21,28.23,28.21,28.22,2000.0
2007-09-05 13:45:00,28.22,28.23,28.22,28.23,1200.0,28.22,28.23,28.22,28.23,1200.0
2007-09-05 13:50:00,28.25,28.25,28.25,28.25,400.0,28.25,28.25,28.25,28.25,400.0
2007-09-05 13:55:00,28.25,28.25,28.25,28.25,0.0,28.25,28.25,28.25,28.25,0.0
2007-09-05 14:00:00,28.26,28.29,28.26,28.27,6000.0,28.26,28.29,28.26,28.27,6000.0
2007-09-05 14:05:00,28.27,28.27,28.26,28.26,2400.0,28.27,28.27,28.26,28.26,2400.0
2007-09-05 14:10:00,28.24,28.24,28.21,28.21,2400.0,28.24,28.24,28.21,28.21,2400.0
2007-09-05 14:15:00,28.22,28.26,28.22,28.25,15200.0,28.22,28.26,28.22,28.25,15200.0
2007-09-05 14:20:00,28.24,28.24,28.24,28.24,800.0,28.24,28.24,28.24,28.24,800.0
2007-09-05 14:25:00,28.25,28.25,28.24,28.24,1200.0,28.25,28.25,28.24,28.24,1200.0
2007-09-05 14:30:00,28.24,28.28,28.24,28.24,3600.0,28.24,28.28,28.24,28.24,3600.0
2007-09-05 14:35:00,28.24,28.24,28.21,28.23,4000.0,28.24,28.24,28.21,28.23,4000.0
2007-09-05 14:40:00,28.24,28.24,28.23,28.23,800.0,28.24,28.24,28.23,28.23,800.0
2007-09-05 14:45:00,28.23,28.23,28.23,28.23,0.0,28.23,28.23,28.23,28.23,0.0
2007-09-05 14:50:00,28.22,28.22,28.2,28.2,3600.0,28.22,28.22,28.2,28.2,3600.0
2007-09-05 14:55:00,28.18,28.22,28.18,28.22,4000.0,28.18,28.22,28.18,28.22,4000.0
2007-09-05 15:00:00,28.22,28.23,28.22,28.23,800.0,28.22,28.23,28.22,28.23,800.0
2007-09-05 15:05:00,28.22,28.25,28.22,28.25,2800.0,28.22,28.25,28.22,28.25,2800.0
2007-09-05 15:10:00,28.25,28.27,28.25,28.27,1600.0,28.25,28.27,28.25,28.27,1600.0
2007-09-05 15:15:00,28.28,28.3,28.28,28.3,2400.0,28.28,28.3,28.28,28.3,2400.0
2007-09-05 15:20:00,28.36,28.38,28.34,28.38,2800.0,28.36,28.38,28.34,28.38,2800.0
2007-09-05 15:25:00,28.36,28.38,28.36,28.36,2800.0,28.36,28.38,28.36,28.36,2800.0
2007-09-05 15:30:00,28.34,28.35,28.34,28.34,2000.0,28.34,28.35,28.34,28.34,2000.0
2007-09-05 15:35:00,28.33,28.33,28.27,28.27,9200.0,28.33,28.33,28.27,28.27,9200.0
2007-09-05 15:40:00,28.27,28.27,28.26,28.26,2000.0,28.27,28.27,28.26,28.26,2000.0
2007-09-05 15:45:00,28.27,28.3,28.26,28.26,6800.0,28.27,28.3,28.26,28.26,6800.0
2007-09-05 15:50:00,28.28,28.3,28.25,28.26,12000.0,28.28,28.3,28.25,28.26,12000.0
2007-09-05 15:55:00,28.25,28.34,28.25,28.29,22000.0,28.25,28.34,28.25,28.29,22000.0
2007-09-06 09:30:00,28.18,28.35,28.18,28.35,7200.0,28.18,28.35,28.18,28.35,7200.0
2007-09-06 09:35:00,28.31,28.35,28.31,28.35,800.0,28.31,28.35,28.31,28.35,800.0
2007-09-06 09:40:00,28.31,28.32,28.3,28.3,3200.0,28.31,28.32,28.3,28.3,3200.0
2007-09-06 09:45:00,28.25,28.25,28.09,28.16,12400.0,28.25,28.25,28.09,28.16,12400.0
2007-09-06 09:50:00,28.18,28.21,28.17,28.18,3600.0,28.18,28.21,28.17,28.18,3600.0
2007-09-06 09:55:00,28.16,28.16,28.1,28.1,1200.0,28.16,28.16,28.1,28.1,1200.0
2007-09-06 10:00:00,28.11,28.2,28.04,28.17,15200.0,28.11,28.2,28.04,28.17,15200.0
2007-09-06 10:05:00,28.16,28.24,28.13,28.13,25200.0,28.16,28.24,28.13,28.13,25200.0
2007-09-06 10:10:00,28.11,28.14,28.08,28.08,11200.0,28.11,28.14,28.08,28.08,11200.0
2007-09-06 10:15:00,28.11,28.28,28.09,28.27,26800.0,28.11,28.28,28.09,28.27,26800.0
2007-09-06 10:20:00,28.3,28.31,28.27,28.28,16800.0,28.3,28.31,28.27,28.28,16800.0
2007-09-06 10:25:00,28.27,28.3,28.25,28.28,16000.0,28.27,28.3,28.25,28.28,16000.0
2007-09-06 10:30:00,28.25,28.26,28.14,28.16,18800.0,28.25,28.26,28.14,28.16,18800.0
2007-09-06 10:35:00,28.16,28.17,28.11,28.15,17200.0,28.16,28.17,28.11,28.15,17200.0
2007-09-06 10:40:00,28.14,28.15,28.12,28.12,12000.0,28.14,28.15,28.12,28.12,12000.0
2007-09-06 10:45:00,28.13,28.16,28.13,28.14,10400.0,28.13,28.16,28.13,28.14,10400.0
2007-09-06 10:50:00,28.14,28.27,28.14,28.16,22400.0,28.14,28.27,28.14,28.16,22400.0
2007-09-06 10:55:00,28.18,28.19,28.16,28.17,18000.0,28.18,28.19,28.16,28.17,18000.0
2007-09-06 11:00:00,28.17,28.22,28.15,28.21,27600.0,28.17,28.22,28.15,28.21,27600.0
2007-09-06 11:05:00,28.22,28.23,28.15,28.17,6400.0,28.22,28.23,28.15,28.17,6400.0
2007-09-06 11:10:00,28.16,28.23,28.16,28.18,2800.0,28.16,28.23,28.16,28.18,2800.0
2007-09-06 11:15:00,28.18,28.18,28.18,28.18,400.0,28.18,28.18,28.18,28.18,400.0
2007-09-06 11:20:00,28.18,28.18,28.15,28.15,3600.0,28.18,28.18,28.15,28.15,3600.0
2007-09-06 11:25:00,28.16,28.16,28.11,28.11,3200.0,28.16,28.16,28.11,28.11,3200.0
2007-09-06 11:30:00,28.11,28.12,28.1,28.12,5600.0,28.11,28.12,28.1,28.12,5600.0
2007-09-06 11:35:00,28.1,28.11,28.05,28.05,5200.0,28.1,28.11,28.05,28.05,5200.0
2007-09-06 11:40:00,28.07,28.15,28.07,28.15,4400.0,28.07,28.15,28.07,28.15,4400.0
2007-09-06 11:45:00,28.15,28.15,28.14,28.15,2400.0,28.15,28.15,28.14,28.15,2400.0
2007-09-06 11:50:00,28.15,28.15,28.1,28.11,3200.0,28.15,28.15,28.1,28.11,3200.0
2007-09-06 11:55:00,28.1,28.12,28.1,28.12,1600.0,28.1,28.12,28.1,28.12,1600.0
2007-09-06 12:00:00,28.11,28.12,28.11,28.12,2800.0,28.11,28.12,28.11,28.12,2800.0
2007-09-06 12:05:00,28.1,28.13,28.1,28.11,8800.0,28.1,28.13,28.1,28.11,8800.0
2007-09-06 12:10:00,28.1,28.12,28.1,28.12,2800.0,28.1,28.12,28.1,28.12,2800.0
2007-09-06 12:15:00,28.15,28.17,28.14,28.17,5200.0,28.15,28.17,28.14,28.17,5200.0
2007-09-06 12:20:00,28.18,28.18,28.18,28.18,800.0,28.18,28.18,28.18,28.18,800.0
2007-09-06 12:25:00,28.18,28.19,28.18,28.18,1600.0,28.18,28.19,28.18,28.18,1600.0
2007-09-06 12:30:00,28.18,28.18,28.17,28.18,2400.0,28.18,28.18,28.17,28.18,2400.0
2007-09-06 12:35:00,28.17,28.18,28.17,28.18,3200.0,28.17,28.18,28.17,28.18,3200.0
2007-09-06 12:40:00,28.18,28.18,28.16,28.16,4000.0,28.18,28.18,28.16,28.16,4000.0
2007-09-06 12:45:00,28.15,28.17,28.15,28.16,12800.0,28.15,28.17,28.15,28.16,12800.0
2007-09-06 12:50:00,28.18,28.18,28.16,28.16,2800.0,28.18,28.18,28.16,28.16,2800.0
2007-09-06 12:55:00,28.15,28.17,28.15,28.17,2000.0,28.15,28.17,28.15,28.17,2000.0
2007-09-06 13:00:00,28.17,28.17,28.17,28.17,3200.0,28.17,28.17,28.17,28.17,3200.0
2007-09-06 13:05:00,28.15,28.16,28.15,28.16,2400.0,28.15,28.16,28.15,28.16,2400.0
2007-09-06 13:10:00,28.16,28.16,28.15,28.16,6800.0,28.16,28.16,28.15,28.16,6800.0
2007-09-06 13:15:00,28.15,28.16,28.15,28.16,1200.0,28.15,28.16,28.15,28.16,1200.0
2007-09-06 13:20:00,28.15,28.15,28.14,28.14,2800.0,28.15,28.15,28.14,28.14,2800.0
2007-09-06 13:25:00,28.14,28.14,28.14,28.14,2800.0,28.14,28.14,28.14,28.14,2800.0
2007-09-06 13:30:00,28.13,28.13,28.12,28.12,3600.0,28.13,28.13,28.12,28.12,3600.0
2007-09-06 13:35:00,28.14,28.14,28.12,28.12,1200.0,28.14,28.14,28.12,28.12,1200.0
2007-09-06 13:40:00,28.12,28.12,28.08,28.08,4000.0,28.12,28.12,28.08,28.08,4000.0
2007-09-06 13:45:00,28.1,28.12,28.1,28.11,2800.0,28.1,28.12,28.1,28.11,2800.0
2007-09-06 13:50:00,28.11,28.14,28.11,28.11,2400.0,28.11,28.14,28.11,28.11,2400.0
2007-09-06 13:55:00,28.13,28.13,28.11,28.13,2800.0,28.13,28.13,28.11,28.13,2800.0
2007-09-06 14:00:00,28.13,28.13,28.13,28.13,2400.0,28.13,28.13,28.13,28.13,2400.0
2007-09-06 14:05:00,28.13,28.14,28.13,28.14,3200.0,28.13,28.14,28.13,28.14,3200.0
2007-09-06 14:10:00,28.15,28.16,28.15,28.16,2400.0,28.15,28.16,28.15,28.16,2400.0
2007-09-06 14:15:00,28.15,28.15,28.15,28.15,800.0,28.15,28.15,28.15,28.15,800.0
2007-09-06 14:20:00,28.16,28.17,28.16,28.17,3600.0,28.16,28.17,28.16,28.17,3600.0
2007-09-06 14:25:00,28.17,28.2,28.17,28.2,2400.0,28.17,28.2,28.17,28.2,2400.0
2007-09-06 14:30:00,28.18,28.19,28.15,28.19,8400.0,28.18,28.19,28.15,28.19,8400.0
2007-09-06 14:35:00,28.21,28.23,28.19,28.23,2000.0,28.21,28.23,28.19,28.23,2000.0
2007-09-06 14:40:00,28.23,28.23,28.23,28.23,400.0,28.23,28.23,28.23,28.23,400.0
2007-09-06 14:45:00,28.23,28.23,28.23,28.23,0.0,28.23,28.23,28.23,28.23,0.0
2007-09-06 14:50:00,28.22,28.24,28.22,28.24,800.0,28.22,28.24,28.22,28.24,800.0
2007-09-06 14:55:00,28.24,28.24,28.23,28.24,3600.0,28.24,28.24,28.23,28.24,3600.0
2007-09-06 15:00:00,28.25,28.25,28.25,28.25,400.0,28.25,28.25,28.25,28.25,400.0
2007-09-06 15:05:00,28.26,28.28,28.26,28.28,2000.0,28.26,28.28,28.26,28.28,2000.0
2007-09-06 15:10:00,28.26,28.27,28.25,28.27,5600.0,28.26,28.27,28.25,28.27,5600.0
2007-09-06 15:15:00,28.27,28.27,28.27,28.27,0.0,28.27,28.27,28.27,28.27,0.0
2007-09-06 15:20:00,28.26,28.26,28.23,28.25,3200.0,28.26,28.26,28.23,28.25,3200.0
2007-09-06 15:25:00,28.27,28.27,28.25,28.25,3200.0,28.27,28.27,28.25,28.25,3200.0
2007-09-06 15:30:00,28.25,28.25,28.2,28.2,6400.0,28.25,28.25,28.2,28.2,6400.0
2007-09-06 15:35:00,28.19,28.19,28.16,28.16,8400.0,28.19,28.19,28.16,28.16,8400.0
2007-09-06 15:40:00,28.15,28.17,28.14,28.17,7200.0,28.15,28.17,28.14,28.17,7200.0
2007-09-06 15:45:00,28.17,28.18,28.16,28.17,3200.0,28.17,28.18,28.16,28.17,3200.0
2007-09-06 15:50:00,28.15,28.16,28.13,28.16,7600.0,28.15,28.16,28.13,28.16,7600.0
2007-09-06 15:55:00,28.15,28.15,28.06,28.09,23600.0,28.15,28.15,28.06,28.09,23600.0
2007-09-07 09:30:00,28.01,28.13,28.01,28.11,3600.0,28.01,28.13,28.01,28.11,3600.0
2007-09-07 09:35:00,28.15,28.32,28.15,28.2,12000.0,28.15,28.32,28.15,28.2,12000.0
2007-09-07 09:40:00,28.14,28.18,28.14,28.18,10000.0,28.14,28.18,28.14,28.18,10000.0
2007-09-07 09:45:00,28.18,28.21,28.16,28.21,18800.0,28.18,28.21,28.16,28.21,18800.0
2007-09-07 09:50:00,28.25,28.28,28.22,28.23,10800.0,28.25,28.28,28.22,28.23,10800.0
2007-09-07 09:55:00,28.19,28.28,28.19,28.28,6000.0,28.19,28.28,28.19,28.28,6000.0
2007-09-07 10:00:00,28.28,28.31,28.24,28.31,11600.0,28.28,28.31,28.24,28.31,11600.0
2007-09-07 10:05:00,28.31,28.62,28.31,28.62,51200.0,28.31,28.62,28.31,28.62,51200.0
2007-09-07 10:10:00,28.69,28.69,28.58,28.58,12800.0,28.69,28.69,28.58,28.58,12800.0
2007-09-07 10:15:00,28.6,28.6,28.59,28.59,2400.0,28.6,28.6,28.59,28.59,2400.0
2007-09-07 10:20:00,28.6,28.75,28.6,28.7,19600.0,28.6,28.75,28.6,28.7,19600.0
2007-09-07 10:25:00,28.71,28.79,28.71,28.79,25200.0,28.71,28.79,28.71,28.79,25200.0
2007-09-07 10:30:00,28.8,28.8,28.54,28.54,24800.0,28.8,28.8,28.54,28.54,24800.0
2007-09-07 10:35:00,28.54,28.58,28.54,28.55,4800.0,28.54,28.58,28.54,28.55,4800.0
2007-09-07 10:40:00,28.6,28.64,28.6,28.63,2800.0,28.6,28.64,28.6,28.63,2800.0
2007-09-07 10:45:00,28.63,28.64,28.61,28.63,3200.0,28.63,28.64,28.61,28.63,3200.0
2007-09-07 10:50:00,28.61,28.64,28.61,28.64,1600.0,28.61,28.64,28.61,28.64,1600.0
2007-09-07 10:55:00,28.67,28.74,28.67,28.72,4400.0,28.67,28.74,28.67,28.72,4400.0
2007-09-07 11:00:00,28.75,28.75,28.73,28.73,3200.0,28.75,28.75,28.73,28.73,3200.0
2007-09-07 11:05:00,28.74,28.79,28.74,28.74,10000.0,28.74,28.79,28.74,28.74,10000.0
2007-09-07 11:10:00,28.71,28.71,28.67,28.68,4800.0,28.71,28.71,28.67,28.68,4800.0
2007-09-07 11:15:00,28.72,28.74,28.69,28.7,4400.0,28.72,28.74,28.69,28.7,4400.0
2007-09-07 11:20:00,28.72,28.72,28.65,28.67,20800.0,28.72,28.72,28.65,28.67,20800.0
2007-09-07 11:25:00,28.67,28.67,28.61,28.61,2400.0,28.67,28.67,28.61,28.61,2400.0
2007-09-07 11:30:00,28.6,28.64,28.59,28.61,6400.0,28.6,28.64,28.59,28.61,6400.0
2007-09-07 11:35:00,28.61,28.61,28.6,28.61,2000.0,28.61,28.61,28.6,28.61,2000.0
2007-09-07 11:40:00,28.59,28.59,28.47,28.5,9200.0,28.59,28.59,28.47,28.5,9200.0
2007-09-07 11:45:00,28.53,28.6,28.53,28.6,2000.0,28.53,28.6,28.53,28.6,2000.0
2007-09-07 11:50:00,28.6,28.6,28.56,28.58,2000.0,28.6,28.6,28.56,28.58,2000.0
2007-09-07 11:55:00,28.6,28.63,28.6,28.63,2400.0,28.6,28.63,28.6,28.63,2400.0
2007-09-07 12:00:00,28.63,28.66,28.63,28.65,3200.0,28.63,28.66,28.63,28.65,3200.0
2007-09-07 12:05:00,28.64,28.66,28.64,28.66,1600.0,28.64,28.66,28.64,28.66,1600.0
2007-09-07 12:10:00,28.66,28.67,28.65,28.67,2000.0,28.66,28.67,28.65,28.67,2000.0
2007-09-07 12:15:00,28.67,28.67,28.63,28.63,5600.0,28.67,28.67,28.63,28.63,5600.0
2007-09-07 12:20:00,28.66,28.66,28.63,28.65,1200.0,28.66,28.66,28.63,28.65,1200.0
2007-09-07 12:25:00,28.64,28.64,28.63,28.63,2800.0,28.64,28.64,28.63,28.63,2800.0
2007-09-07 12:30:00,28.66,28.66,28.64,28.66,2000.0,28.66,28.66,28.64,28.66,2000.0
2007-09-07 12:35:00,28.63,28.68,28.63,28.67,4400.0,28.63,28.68,28.63,28.67,4400.0
2007-09-07 12:40:00,28.67,28.69,28.66,28.67,4800.0,28.67,28.69,28.66,28.67,4800.0
2007-09-07 12:45:00,28.66,28.66,28.66,28.66,400.0,28.66,28.66,28.66,28.66,400.0
2007-09-07 12:50:00,28.68,28.68,28.66,28.66,800.0,28.68,28.68,28.66,28.66,800.0
2007-09-07 12:55:00,28.68,28.77,28.68,28.77,10000.0,28.68,28.77,28.68,28.77,10000.0
2007-09-07 13:00:00,28.78,28.78,28.75,28.75,8000.0,28.78,28.78,28.75,28.75,8000.0
2007-09-07 13:05:00,28.78,28.79,28.75,28.75,12800.0,28.78,28.79,28.75,28.75,12800.0
2007-09-07 13:10:00,28.76,28.78,28.76,28.76,1200.0,28.76,28.78,28.76,28.76,1200.0
2007-09-07 13:15:00,28.76,28.76,28.75,28.76,8000.0,28.76,28.76,28.75,28.76,8000.0
2007-09-07 13:20:00,28.76,28.77,28.75,28.76,6800.0,28.76,28.77,28.75,28.76,6800.0
2007-09-07 13:25:00,28.77,28.79,28.77,28.79,2400.0,28.77,28.79,28.77,28.79,2400.0
2007-09-07 13:30:00,28.8,28.84,28.8,28.8,11600.0,28.8,28.84,28.8,28.8,11600.0
2007-09-07 13:35:00,28.8,28.82,28.79,28.8,3600.0,28.8,28.82,28.79,28.8,3600.0
2007-09-07 13:40:00,28.8,28.83,28.75,28.75,14400.0,28.8,28.83,28.75,28.75,14400.0
2007-09-07 13:45:00,28.75,28.75,28.75,28.75,400.0,28.75,28.75,28.75,28.75,400.0
2007-09-07 13:50:00,28.74,28.75,28.74,28.75,1200.0,28.74,28.75,28.74,28.75,1200.0
2007-09-07 13:55:00,28.77,28.79,28.76,28.78,7200.0,28.77,28.79,28.76,28.78,7200.0
2007-09-07 14:00:00,28.8,28.81,28.77,28.81,2400.0,28.8,28.81,28.77,28.81,2400.0
2007-09-07 14:05:00,28.81,28.82,28.77,28.8,8000.0,28.81,28.82,28.77,28.8,8000.0
2007-09-07 14:10:00,28.78,28.78,28.78,28.78,800.0,28.78,28.78,28.78,28.78,800.0
2007-09-07 14:15:00,28.78,28.78,28.74,28.74,4400.0,28.78,28.78,28.74,28.74,4400.0
2007-09-07 14:20:00,28.73,28.73,28.69,28.69,3200.0,28.73,28.73,28.69,28.69,3200.0
2007-09-07 14:25:00,28.68,28.7,28.68,28.7,2400.0,28.68,28.7,28.68,28.7,2400.0
2007-09-07 14:30:00,28.71,28.71,28.68,28.68,4400.0,28.71,28.71,28.68,28.68,4400.0
2007-09-07 14:35:00,28.7,28.71,28.7,28.71,4000.0,28.7,28.71,28.7,28.71,4000.0
2007-09-07 14:40:00,28.72,28.75,28.72,28.75,1600.0,28.72,28.75,28.72,28.75,1600.0
2007-09-07 14:45:00,28.76,28.79,28.76,28.79,5200.0,28.76,28.79,28.76,28.79,5200.0
2007-09-07 14:50:00,28.79,28.79,28.76,28.77,12000.0,28.79,28.79,28.76,28.77,12000.0
2007-09-07 14:55:00,28.78,28.79,28.77,28.77,5600.0,28.78,28.79,28.77,28.77,5600.0
2007-09-07 15:00:00,28.77,28.81,28.77,28.8,14800.0,28.77,28.81,28.77,28.8,14800.0
2007-09-07 15:05:00,28.8,28.81,28.77,28.77,15200.0,28.8,28.81,28.77,28.77,15200.0
2007-09-07 15:10:00,28.77,28.77,28.72,28.75,20000.0,28.77,28.77,28.72,28.75,20000.0
2007-09-07 15:15:00,28.75,28.75,28.73,28.75,8800.0,28.75,28.75,28.73,28.75,8800.0
2007-09-07 15:20:00,28.74,28.75,28.74,28.75,8800.0,28.74,28.75,28.74,28.75,8800.0
2007-09-07 15:25:00,28.74,28.75,28.71,28.72,8000.0,28.74,28.75,28.71,28.72,8000.0
2007-09-07 15:30:00,28.74,28.74,28.7,28.71,12400.0,28.74,28.74,28.7,28.71,12400.0
2007-09-07 15:35:00,28.71,28.73,28.68,28.71,14000.0,28.71,28.73,28.68,28.71,14000.0
2007-09-07 15:40:00,28.71,28.72,28.7,28.71,8800.0,28.71,28.72,28.7,28.71,8800.0
2007-09-07 15:45:00,28.71,28.71,28.68,28.68,21200.0,28.71,28.71,28.68,28.68,21200.0
2007-09-07 15:50:00,28.7,28.7,28.67,28.7,12000.0,28.7,28.7,28.67,28.7,12000.0
2007-09-07 15:55:00,28.7,28.71,28.67,28.67,22000.0,28.7,28.71,28.67,28.67,22000.0
2007-09-10 09:30:00,28.58,28.62,28.53,28.55,13200.0,28.58,28.62,28.53,28.55,13200.0
2007-09-10 09:35:00,28.56,28.57,28.42,28.42,6800.0,28.56,28.57,28.42,28.42,6800.0
2007-09-10 09:40:00,28.47,28.5,28.44,28.45,4800.0,28.47,28.5,28.44,28.45,4800.0
2007-09-10 09:45:00,28.49,28.5,28.49,28.5,12800.0,28.49,28.5,28.49,28.5,12800.0
2007-09-10 09:50:00,28.5,28.5,28.48,28.5,6400.0,28.5,28.5,28.48,28.5,6400.0
2007-09-10 09:55:00,28.5,28.5,28.48,28.49,10400.0,28.5,28.5,28.48,28.49,10400.0
2007-09-10 10:00:00,28.5,28.5,28.44,28.44,4800.0,28.5,28.5,28.44,28.44,4800.0
2007-09-10 10:05:00,28.46,28.5,28.46,28.5,8800.0,28.46,28.5,28.46,28.5,8800.0
2007-09-10 10:10:00,28.49,28.49,28.48,28.48,800.0,28.49,28.49,28.48,28.48,800.0
2007-09-10 10:15:00,28.5,28.5,28.48,28.49,10000.0,28.5,28.5,28.48,28.49,10000.0
2007-09-10 10:20:00,28.5,28.5,28.49,28.49,1200.0,28.5,28.5,28.49,28.49,1200.0
2007-09-10 10:25:00,28.49,28.49,28.48,28.48,2000.0,28.49,28.49,28.48,28.48,2000.0
2007-09-10 10:30:00,28.47,28.47,28.44,28.44,3600.0,28.47,28.47,28.44,28.44,3600.0
2007-09-10 10:35:00,28.46,28.46,28.44,28.46,6800.0,28.46,28.46,28.44,28.46,6800.0
2007-09-10 10:40:00,28.46,28.5,28.46,28.48,20800.0,28.46,28.5,28.46,28.48,20800.0
2007-09-10 10:45:00,28.48,28.48,28.44,28.46,3600.0,28.48,28.48,28.44,28.46,3600.0
2007-09-10 10:50:00,28.48,28.49,28.48,28.49,1600.0,28.48,28.49,28.48,28.49,1600.0
2007-09-10 10:55:00,28.47,28.47,28.43,28.47,7200.0,28.47,28.47,28.43,28.47,7200.0
2007-09-10 11:00:00,28.48,28.48,28.46,28.46,10000.0,28.48,28.48,28.46,28.46,10000.0
2007-09-10 11:05:00,28.45,28.46,28.44,28.45,4400.0,28.45,28.46,28.44,28.45,4400.0
2007-09-10 11:10:00,28.43,28.44,28.37,28.37,6800.0,28.43,28.44,28.37,28.37,6800.0
2007-09-10 11:15:00,28.36,28.36,28.31,28.31,4400.0,28.36,28.36,28.31,28.31,4400.0
2007-09-10 11:20:00,28.3,28.31,28.28,28.31,12000.0,28.3,28.31,28.28,28.31,12000.0
2007-09-10 11:25:00,28.31,28.31,28.28,28.29,2000.0,28.31,28.31,28.28,28.29,2000.0
2007-09-10 11:30:00,28.26,28.26,28.23,28.24,10800.0,28.26,28.26,28.23,28.24,10800.0
2007-09-10 11:35:00,28.23,28.25,28.17,28.23,23600.0,28.23,28.25,28.17,28.23,23600.0
2007-09-10 11:40:00,28.25,28.25,28.25,28.25,400.0,28.25,28.25,28.25,28.25,400.0
2007-09-10 11:45:00,28.27,28.27,28.25,28.25,6000.0,28.27,28.27,28.25,28.25,6000.0
2007-09-10 11:50:00,28.25,28.25,28.22,28.22,2800.0,28.25,28.25,28.22,28.22,2800.0
2007-09-10 11:55:00,28.25,28.25,28.25,28.25,2000.0,28.25,28.25,28.25,28.25,2000.0
2007-09-10 12:00:00,28.23,28.23,28.23,28.23,1200.0,28.23,28.23,28.23,28.23,1200.0
2007-09-10 12:05:00,28.23,28.23,28.23,28.23,0.0,28.23,28.23,28.23,28.23,0.0
2007-09-10 12:10:00,28.25,28.28,28.25,28.28,6400.0,28.25,28.28,28.25,28.28,6400.0
2007-09-10 12:15:00,28.28,28.28,28.27,28.27,5200.0,28.28,28.28,28.27,28.27,5200.0
2007-09-10 12:20:00,28.27,28.28,28.26,28.28,2000.0,28.27,28.28,28.26,28.28,2000.0
2007-09-10 12:25:00,28.28,28.28,28.28,28.28,0.0,28.28,28.28,28.28,28.28,0.0
2007-09-10 12:30:00,28.28,28.28,28.27,28.27,1600.0,28.28,28.28,28.27,28.27,1600.0
2007-09-10 12:35:00,28.27,28.29,28.27,28.27,6400.0,28.27,28.29,28.27,28.27,6400.0
2007-09-10 12:40:00,28.27,28.27,28.27,28.27,400.0,28.27,28.27,28.27,28.27,400.0
2007-09-10 12:45:00,28.29,28.29,28.29,28.29,1600.0,28.29,28.29,28.29,28.29,1600.0
2007-09-10 12:50:00,28.29,28.29,28.27,28.29,1600.0,28.29,28.29,28.27,28.29,1600.0
2007-09-10 12:55:00,28.29,28.32,28.29,28.32,3200.0,28.29,28.32,28.29,28.32,3200.0
2007-09-10 13:00:00,28.31,28.31,28.27,28.3,7200.0,28.31,28.31,28.27,28.3,7200.0
2007-09-10 13:05:00,28.29,28.39,28.29,28.39,3200.0,28.29,28.39,28.29,28.39,3200.0
2007-09-10 13:10:00,28.39,28.39,28.39,28.39,400.0,28.39,28.39,28.39,28.39,400.0
2007-09-10 13:15:00,28.4,28.42,28.36,28.4,9200.0,28.4,28.42,28.36,28.4,9200.0
2007-09-10 13:20:00,28.38,28.38,28.35,28.35,4400.0,28.38,28.38,28.35,28.35,4400.0
2007-09-10 13:25:00,28.35,28.35,28.35,28.35,400.0,28.35,28.35,28.35,28.35,400.0
2007-09-10 13:30:00,28.31,28.32,28.27,28.31,9200.0,28.31,28.32,28.27,28.31,9200.0
2007-09-10 13:35:00,28.37,28.37,28.37,28.37,1600.0,28.37,28.37,28.37,28.37,1600.0
2007-09-10 13:40:00,28.36,28.36,28.3,28.32,6800.0,28.36,28.36,28.3,28.32,6800.0
2007-09-10 13:45:00,28.31,28.31,28.29,28.29,2000.0,28.31,28.31,28.29,28.29,2000.0
2007-09-10 13:50:00,28.3,28.3,28.28,28.29,2400.0,28.3,28.3,28.28,28.29,2400.0
2007-09-10 13:55:00,28.31,28.31,28.31,28.31,400.0,28.31,28.31,28.31,28.31,400.0
2007-09-10 14:00:00,28.3,28.3,28.3,28.3,800.0,28.3,28.3,28.3,28.3,800.0
2007-09-10 14:05:00,28.31,28.36,28.29,28.36,3200.0,28.31,28.36,28.29,28.36,3200.0
2007-09-10 14:10:00,28.38,28.38,28.29,28.3,19600.0,28.38,28.38,28.29,28.3,19600.0
2007-09-10 14:15:00,28.31,28.35,28.29,28.35,5600.0,28.31,28.35,28.29,28.35,5600.0
2007-09-10 14:20:00,28.36,28.38,28.36,28.38,1200.0,28.36,28.38,28.36,28.38,1200.0
2007-09-10 14:25:00,28.38,28.39,28.38,28.39,6400.0,28.38,28.39,28.38,28.39,6400.0
2007-09-10 14:30:00,28.38,28.41,28.38,28.4,8000.0,28.38,28.41,28.38,28.4,8000.0
2007-09-10 14:35:00,28.41,28.41,28.38,28.39,4800.0,28.41,28.41,28.38,28.39,4800.0
2007-09-10 14:40:00,28.36,28.36,28.36,28.36,800.0,28.36,28.36,28.36,28.36,800.0
2007-09-10 14:45:00,28.36,28.36,28.33,28.36,2400.0,28.36,28.36,28.33,28.36,2400.0
2007-09-10 14:50:00,28.36,28.36,28.36,28.36,800.0,28.36,28.36,28.36,28.36,800.0
2007-09-10 14:55:00,28.34,28.35,28.34,28.35,2400.0,28.34,28.35,28.34,28.35,2400.0
2007-09-10 15:00:00,28.35,28.35,28.33,28.35,4400.0,28.35,28.35,28.33,28.35,4400.0
2007-09-10 15:05:00,28.36,28.4,28.36,28.4,19600.0,28.36,28.4,28.36,28.4,19600.0
2007-09-10 15:10:00,28.4,28.44,28.38,28.44,14000.0,28.4,28.44,28.38,28.44,14000.0
2007-09-10 15:15:00,28.42,28.45,28.42,28.44,6800.0,28.42,28.45,28.42,28.44,6800.0
2007-09-10 15:20:00,28.45,28.49,28.45,28.49,3200.0,28.45,28.49,28.45,28.49,3200.0
2007-09-10 15:25:00,28.5,28.5,28.47,28.47,1600.0,28.5,28.5,28.47,28.47,1600.0
2007-09-10 15:30:00,28.44,28.44,28.41,28.41,4000.0,28.44,28.44,28.41,28.41,4000.0
2007-09-10 15:35:00,28.41,28.41,28.39,28.41,2800.0,28.41,28.41,28.39,28.41,2800.0
2007-09-10 15:40:00,28.4,28.4,28.37,28.38,7200.0,28.4,28.4,28.37,28.38,7200.0
2007-09-10 15:45:00,28.38,28.4,28.38,28.4,5200.0,28.38,28.4,28.38,28.4,5200.0
2007-09-10 15:50:00,28.4,28.4,28.35,28.37,5600.0,28.4,28.4,28.35,28.37,5600.0
2007-09-10 15:55:00,28.34,28.36,28.34,28.34,2800.0,28.34,28.36,28.34,28.34,2800.0
2007-09-11 09:30:00,28.39,28.53,28.27,28.53,14000.0,28.39,28.53,28.27,28.53,14000.0
2007-09-11 09:35:00,28.52,28.53,28.4,28.5,9200.0,28.52,28.53,28.4,28.5,9200.0
2007-09-11 09:40:00,28.49,28.56,28.45,28.56,10800.0,28.49,28.56,28.45,28.56,10800.0
2007-09-11 09:45:00,28.52,28.52,28.43,28.48,6800.0,28.52,28.52,28.43,28.48,6800.0
2007-09-11 09:50:00,28.48,28.52,28.48,28.52,3200.0,28.48,28.52,28.48,28.52,3200.0
2007-09-11 09:55:00,28.5,28.52,28.5,28.5,6000.0,28.5,28.52,28.5,28.5,6000.0
2007-09-11 10:00:00,28.51,28.52,28.49,28.49,1200.0,28.51,28.52,28.49,28.49,1200.0
2007-09-11 10:05:00,28.5,28.51,28.5,28.51,2000.0,28.5,28.51,28.5,28.51,2000.0
2007-09-11 10:10:00,28.52,28.52,28.49,28.52,3600.0,28.52,28.52,28.49,28.52,3600.0
2007-09-11 10:15:00,28.5,28.5,28.5,28.5,1200.0,28.5,28.5,28.5,28.5,1200.0
2007-09-11 10:20:00,28.5,28.52,28.49,28.5,10000.0,28.5,28.52,28.49,28.5,10000.0
2007-09-11 10:25:00,28.56,28.58,28.49,28.49,20400.0,28.56,28.58,28.49,28.49,20400.0
2007-09-11 10:30:00,28.49,28.49,28.44,28.44,1600.0,28.49,28.49,28.44,28.44,1600.0
2007-09-11 10:35:00,28.48,28.48,28.45,28.45,2000.0,28.48,28.48,28.45,28.45,2000.0
2007-09-11 10:40:00,28.47,28.47,28.43,28.44,3600.0,28.47,28.47,28.43,28.44,3600.0
2007-09-11 10:45:00,28.42,28.43,28.42,28.42,1600.0,28.42,28.43,28.42,28.42,1600.0
2007-09-11 10:50:00,28.43,28.43,28.43,28.43,400.0,28.43,28.43,28.43,28.43,400.0
2007-09-11 10:55:00,28.4,28.42,28.4,28.42,2000.0,28.4,28.42,28.4,28.42,2000.0
2007-09-11 11:00:00,28.4,28.41,28.39,28.39,4400.0,28.4,28.41,28.39,28.39,4400.0
2007-09-11 11:05:00,28.42,28.42,28.4,28.41,4800.0,28.42,28.42,28.4,28.41,4800.0
2007-09-11 11:10:00,28.41,28.43,28.38,28.38,3200.0,28.41,28.43,28.38,28.38,3200.0
2007-09-11 11:15:00,28.4,28.4,28.4,28.4,400.0,28.4,28.4,28.4,28.4,400.0
2007-09-11 11:20:00,28.4,28.4,28.4,28.4,0.0,28.4,28.4,28.4,28.4,0.0
2007-09-11 11:25:00,28.43,28.43,28.39,28.39,2400.0,28.43,28.43,28.39,28.39,2400.0
2007-09-11 11:30:00,28.41,28.42,28.41,28.42,2400.0,28.41,28.42,28.41,28.42,2400.0
2007-09-11 11:35:00,28.43,28.45,28.43,28.45,2000.0,28.43,28.45,28.43,28.45,2000.0
2007-09-11 11:40:00,28.47,28.47,28.46,28.46,2400.0,28.47,28.47,28.46,28.46,2400.0
2007-09-11 11:45:00,28.47,28.49,28.47,28.49,1200.0,28.47,28.49,28.47,28.49,1200.0
2007-09-11 11:50:00,28.52,28.53,28.51,28.51,2000.0,28.52,28.53,28.51,28.51,2000.0
2007-09-11 11:55:00,28.51,28.51,28.51,28.51,0.0,28.51,28.51,28.51,28.51,0.0
2007-09-11 12:00:00,28.55,28.55,28.52,28.52,4400.0,28.55,28.55,28.52,28.52,4400.0
2007-09-11 12:05:00,28.52,28.55,28.52,28.55,3200.0,28.52,28.55,28.52,28.55,3200.0
2007-09-11 12:10:00,28.55,28.56,28.55,28.56,1200.0,28.55,28.56,28.55,28.56,1200.0
2007-09-11 12:15:00,28.57,28.58,28.56,28.58,2800.0,28.57,28.58,28.56,28.58,2800.0
2007-09-11 12:20:00,28.6,28.64,28.6,28.64,4800.0,28.6,28.64,28.6,28.64,4800.0
2007-09-11 12:25:00,28.65,28.7,28.65,28.68,8800.0,28.65,28.7,28.65,28.68,8800.0
2007-09-11 12:30:00,28.68,28.68,28.64,28.66,25600.0,28.68,28.68,28.64,28.66,25600.0
2007-09-11 12:35:00,28.65,28.71,28.65,28.71,5600.0,28.65,28.71,28.65,28.71,5600.0
2007-09-11 12:40:00,28.72,28.75,28.72,28.75,3200.0,28.72,28.75,28.72,28.75,3200.0
2007-09-11 12:45:00,28.74,28.75,28.74,28.75,2400.0,28.74,28.75,28.74,28.75,2400.0
2007-09-11 12:50:00,28.74,28.74,28.73,28.73,2000.0,28.74,28.74,28.73,28.73,2000.0
2007-09-11 12:55:00,28.73,28.73,28.68,28.68,3600.0,28.73,28.73,28.68,28.68,3600.0
2007-09-11 13:00:00,28.68,28.7,28.68,28.68,1600.0,28.68,28.7,28.68,28.68,1600.0
2007-09-11 13:05:00,28.7,28.74,28.7,28.72,7200.0,28.7,28.74,28.7,28.72,7200.0
2007-09-11 13:10:00,28.72,28.75,28.72,28.74,3600.0,28.72,28.75,28.72,28.74,3600.0
2007-09-11 13:15:00,28.73,28.75,28.71,28.71,3600.0,28.73,28.75,28.71,28.71,3600.0
2007-09-11 13:20:00,28.75,28.79,28.75,28.76,10400.0,28.75,28.79,28.75,28.76,10400.0
2007-09-11 13:25:00,28.78,28.84,28.78,28.81,5600.0,28.78,28.84,28.78,28.81,5600.0
2007-09-11 13:30:00,28.81,28.83,28.78,28.8,7600.0,28.81,28.83,28.78,28.8,7600.0
2007-09-11 13:35:00,28.8,28.83,28.8,28.82,3600.0,28.8,28.83,28.8,28.82,3600.0
2007-09-11 13:40:00,28.83,28.83,28.83,28.83,800.0,28.83,28.83,28.83,28.83,800.0
2007-09-11 13:45:00,28.82,28.83,28.82,28.82,4000.0,28.82,28.83,28.82,28.82,4000.0
2007-09-11 13:50:00,28.83,28.85,28.83,28.85,2400.0,28.83,28.85,28.83,28.85,2400.0
2007-09-11 13:55:00,28.85,28.86,28.83,28.85,8800.0,28.85,28.86,28.83,28.85,8800.0
2007-09-11 14:00:00,28.86,28.9,28.86,28.87,10400.0,28.86,28.9,28.86,28.87,10400.0
2007-09-11 14:05:00,28.87,28.87,28.85,28.86,4400.0,28.87,28.87,28.85,28.86,4400.0
2007-09-11 14:10:00,28.85,28.85,28.84,28.85,4400.0,28.85,28.85,28.84,28.85,4400.0
2007-09-11 14:15:00,28.86,28.88,28.85,28.85,4000.0,28.86,28.88,28.85,28.85,4000.0
2007-09-11 14:20:00,28.86,28.86,28.85,28.85,3600.0,28.86,28.86,28.85,28.85,3600.0
2007-09-11 14:25:00,28.83,28.83,28.83,28.83,2800.0,28.83,28.83,28.83,28.83,2800.0
2007-09-11 14:30:00,28.84,28.84,28.84,28.84,2800.0,28.84,28.84,28.84,28.84,2800.0
2007-09-11 14:35:00,28.84,28.85,28.84,28.84,2400.0,28.84,28.85,28.84,28.84,2400.0
2007-09-11 14:40:00,28.84,28.85,28.84,28.85,3600.0,28.84,28.85,28.84,28.85,3600.0
2007-09-11 14:45:00,28.85,28.85,28.83,28.83,4800.0,28.85,28.85,28.83,28.83,4800.0
2007-09-11 14:50:00,28.84,28.84,28.82,28.82,3200.0,28.84,28.84,28.82,28.82,3200.0
2007-09-11 14:55:00,28.81,28.83,28.81,28.83,4800.0,28.81,28.83,28.81,28.83,4800.0
2007-09-11 15:00:00,28.83,28.83,28.81,28.81,2400.0,28.83,28.83,28.81,28.81,2400.0
2007-09-11 15:05:00,28.82,28.82,28.8,28.8,2400.0,28.82,28.82,28.8,28.8,2400.0
2007-09-11 15:10:00,28.81,28.83,28.8,28.83,3600.0,28.81,28.83,28.8,28.83,3600.0
2007-09-11 15:15:00,28.83,28.83,28.82,28.83,10800.0,28.83,28.83,28.82,28.83,10800.0
2007-09-11 15:20:00,28.82,28.82,28.78,28.82,11200.0,28.82,28.82,28.78,28.82,11200.0
2007-09-11 15:25:00,28.82,28.82,28.82,28.82,800.0,28.82,28.82,28.82,28.82,800.0
2007-09-11 15:30:00,28.82,28.82,28.8,28.8,2400.0,28.82,28.82,28.8,28.8,2400.0
2007-09-11 15:35:00,28.81,28.83,28.81,28.82,5600.0,28.81,28.83,28.81,28.82,5600.0
2007-09-11 15:40:00,28.82,28.82,28.79,28.81,4800.0,28.82,28.82,28.79,28.81,4800.0
2007-09-11 15:45:00,28.82,28.82,28.8,28.8,6000.0,28.82,28.82,28.8,28.8,6000.0
2007-09-11 15:50:00,28.8,28.8,28.79,28.79,6400.0,28.8,28.8,28.79,28.79,6400.0
2007-09-11 15:55:00,28.8,28.8,28.77,28.79,12800.0,28.8,28.8,28.77,28.79,12800.0
2007-09-12 09:30:00,28.89,28.89,28.66,28.69,12000.0,28.89,28.89,28.66,28.69,12000.0
2007-09-12 09:35:00,28.68,28.68,28.61,28.66,4800.0,28.68,28.68,28.61,28.66,4800.0
2007-09-12 09:40:00,28.67,28.69,28.63,28.67,2400.0,28.67,28.69,28.63,28.67,2400.0
2007-09-12 09:45:00,28.67,28.75,28.66,28.75,2800.0,28.67,28.75,28.66,28.75,2800.0
2007-09-12 09:50:00,28.78,28.8,28.7,28.7,5200.0,28.78,28.8,28.7,28.7,5200.0
2007-09-12 09:55:00,28.71,28.74,28.7,28.74,7600.0,28.71,28.74,28.7,28.74,7600.0
2007-09-12 10:00:00,28.73,28.77,28.73,28.76,3600.0,28.73,28.77,28.73,28.76,3600.0
2007-09-12 10:05:00,28.73,28.77,28.71,28.71,7200.0,28.73,28.77,28.71,28.71,7200.0
2007-09-12 10:10:00,28.71,28.71,28.7,28.71,2400.0,28.71,28.71,28.7,28.71,2400.0
2007-09-12 10:15:00,28.76,28.77,28.73,28.73,4400.0,28.76,28.77,28.73,28.73,4400.0
2007-09-12 10:20:00,28.73,28.73,28.71,28.73,2400.0,28.73,28.73,28.71,28.73,2400.0
2007-09-12 10:25:00,28.75,28.75,28.75,28.75,800.0,28.75,28.75,28.75,28.75,800.0
2007-09-12 10:30:00,28.76,28.76,28.76,28.76,800.0,28.76,28.76,28.76,28.76,800.0
2007-09-12 10:35:00,28.76,28.76,28.76,28.76,6000.0,28.76,28.76,28.76,28.76,6000.0
2007-09-12 10:40:00,28.76,28.81,28.76,28.8,4000.0,28.76,28.81,28.76,28.8,4000.0
2007-09-12 10:45:00,28.79,28.79,28.79,28.79,800.0,28.79,28.79,28.79,28.79,800.0
2007-09-12 10:50:00,28.78,28.78,28.73,28.75,10000.0,28.78,28.78,28.73,28.75,10000.0
2007-09-12 10:55:00,28.75,28.79,28.75,28.79,3600.0,28.75,28.79,28.75,28.79,3600.0
2007-09-12 11:00:00,28.77,28.78,28.77,28.78,800.0,28.77,28.78,28.77,28.78,800.0
2007-09-12 11:05:00,28.78,28.78,28.78,28.78,400.0,28.78,28.78,28.78,28.78,400.0
2007-09-12 11:10:00,28.78,28.82,28.74,28.76,10400.0,28.78,28.82,28.74,28.76,10400.0
2007-09-12 11:15:00,28.76,28.85,28.76,28.78,10000.0,28.76,28.85,28.76,28.78,10000.0
2007-09-12 11:20:00,28.75,28.76,28.73,28.76,8000.0,28.75,28.76,28.73,28.76,8000.0
2007-09-12 11:25:00,28.75,28.76,28.73,28.74,5200.0,28.75,28.76,28.73,28.74,5200.0
2007-09-12 11:30:00,28.75,28.77,28.74,28.74,5200.0,28.75,28.77,28.74,28.74,5200.0
2007-09-12 11:35:00,28.72,28.75,28.72,28.72,4000.0,28.72,28.75,28.72,28.72,4000.0
2007-09-12 11:40:00,28.7,28.7,28.69,28.69,1600.0,28.7,28.7,28.69,28.69,1600.0
2007-09-12 11:45:00,28.71,28.71,28.71,28.71,400.0,28.71,28.71,28.71,28.71,400.0
2007-09-12 11:50:00,28.71,28.71,28.71,28.71,800.0,28.71,28.71,28.71,28.71,800.0
2007-09-12 11:55:00,28.71,28.71,28.71,28.71,0.0,28.71,28.71,28.71,28.71,0.0
2007-09-12 12:00:00,28.7,28.7,28.7,28.7,800.0,28.7,28.7,28.7,28.7,800.0
2007-09-12 12:05:00,28.71,28.71,28.71,28.71,1200.0,28.71,28.71,28.71,28.71,1200.0
2007-09-12 12:10:00,28.73,28.75,28.73,28.75,4400.0,28.73,28.75,28.73,28.75,4400.0
2007-09-12 12:15:00,28.75,28.75,28.75,28.75,0.0,28.75,28.75,28.75,28.75,0.0
2007-09-12 12:20:00,28.75,28.75,28.75,28.75,400.0,28.75,28.75,28.75,28.75,400.0
2007-09-12 12:25:00,28.72,28.72,28.5,28.64,45600.0,28.72,28.72,28.5,28.64,45600.0
2007-09-12 12:30:00,28.59,28.6,28.54,28.59,8000.0,28.59,28.6,28.54,28.59,8000.0
2007-09-12 12:35:00,28.57,28.58,28.57,28.58,800.0,28.57,28.58,28.57,28.58,800.0
2007-09-12 12:40:00,28.58,28.58,28.56,28.56,4400.0,28.58,28.58,28.56,28.56,4400.0
2007-09-12 12:45:00,28.56,28.6,28.55,28.6,6800.0,28.56,28.6,28.55,28.6,6800.0
2007-09-12 12:50:00,28.59,28.62,28.53,28.53,9600.0,28.59,28.62,28.53,28.53,9600.0
2007-09-12 12:55:00,28.58,28.61,28.58,28.59,6000.0,28.58,28.61,28.58,28.59,6000.0
2007-09-12 13:00:00,28.55,28.56,28.48,28.55,10400.0,28.55,28.56,28.48,28.55,10400.0
2007-09-12 13:05:00,28.54,28.57,28.52,28.57,6800.0,28.54,28.57,28.52,28.57,6800.0
2007-09-12 13:10:00,28.59,28.59,28.57,28.58,3600.0,28.59,28.59,28.57,28.58,3600.0
2007-09-12 13:15:00,28.58,28.58,28.5,28.56,16000.0,28.58,28.58,28.5,28.56,16000.0
2007-09-12 13:20:00,28.56,28.57,28.55,28.56,5200.0,28.56,28.57,28.55,28.56,5200.0
2007-09-12 13:25:00,28.56,28.56,28.56,28.56,0.0,28.56,28.56,28.56,28.56,0.0
2007-09-12 13:30:00,28.59,28.59,28.59,28.59,800.0,28.59,28.59,28.59,28.59,800.0
2007-09-12 13:35:00,28.6,28.6,28.56,28.57,7200.0,28.6,28.6,28.56,28.57,7200.0
2007-09-12 13:40:00,28.6,28.61,28.56,28.56,5600.0,28.6,28.61,28.56,28.56,5600.0
2007-09-12 13:45:00,28.56,28.59,28.55,28.59,4800.0,28.56,28.59,28.55,28.59,4800.0
2007-09-12 13:50:00,28.61,28.61,28.59,28.59,800.0,28.61,28.61,28.59,28.59,800.0
2007-09-12 13:55:00,28.61,28.61,28.57,28.59,5600.0,28.61,28.61,28.57,28.59,5600.0
2007-09-12 14:00:00,28.6,28.61,28.6,28.61,2000.0,28.6,28.61,28.6,28.61,2000.0
2007-09-12 14:05:00,28.6,28.64,28.59,28.64,10800.0,28.6,28.64,28.59,28.64,10800.0
2007-09-12 14:10:00,28.65,28.67,28.65,28.66,1600.0,28.65,28.67,28.65,28.66,1600.0
2007-09-12 14:15:00,28.65,28.73,28.64,28.73,10000.0,28.65,28.73,28.64,28.73,10000.0
2007-09-12 14:20:00,28.73,28.73,28.73,28.73,0.0,28.73,28.73,28.73,28.73,0.0
2007-09-12 14:25:00,28.74,28.74,28.69,28.69,2400.0,28.74,28.74,28.69,28.69,2400.0
2007-09-12 14:30:00,28.7,28.72,28.68,28.7,6400.0,28.7,28.72,28.68,28.7,6400.0
2007-09-12 14:35:00,28.71,28.74,28.71,28.74,7200.0,28.71,28.74,28.71,28.74,7200.0
2007-09-12 14:40:00,28.71,28.74,28.71,28.74,2400.0,28.71,28.74,28.71,28.74,2400.0
2007-09-12 14:45:00,28.74,28.75,28.71,28.75,2000.0,28.74,28.75,28.71,28.75,2000.0
2007-09-12 14:50:00,28.75,28.75,28.75,28.75,800.0,28.75,28.75,28.75,28.75,800.0
2007-09-12 14:55:00,28.73,28.75,28.73,28.75,1600.0,28.73,28.75,28.73,28.75,1600.0
2007-09-12 15:00:00,28.75,28.75,28.74,28.74,1200.0,28.75,28.75,28.74,28.74,1200.0
2007-09-12 15:05:00,28.74,28.75,28.74,28.75,4000.0,28.74,28.75,28.74,28.75,4000.0
2007-09-12 15:10:00,28.75,28.75,28.74,28.75,1600.0,28.75,28.75,28.74,28.75,1600.0
2007-09-12 15:15:00,28.73,28.73,28.72,28.72,1600.0,28.73,28.73,28.72,28.72,1600.0
2007-09-12 15:20:00,28.72,28.72,28.72,28.72,400.0,28.72,28.72,28.72,28.72,400.0
2007-09-12 15:25:00,28.72,28.73,28.72,28.72,4800.0,28.72,28.73,28.72,28.72,4800.0
2007-09-12 15:30:00,28.7,28.7,28.68,28.68,2000.0,28.7,28.7,28.68,28.68,2000.0
2007-09-12 15:35:00,28.7,28.7,28.68,28.7,4400.0,28.7,28.7,28.68,28.7,4400.0
2007-09-12 15:40:00,28.72,28.74,28.71,28.71,6000.0,28.72,28.74,28.71,28.71,6000.0
2007-09-12 15:45:00,28.71,28.75,28.68,28.68,22000.0,28.71,28.75,28.68,28.68,22000.0
2007-09-12 15:50:00,28.68,28.69,28.68,28.69,800.0,28.68,28.69,28.68,28.69,800.0
2007-09-12 15:55:00,28.67,28.7,28.66,28.68,6800.0,28.67,28.7,28.66,28.68,6800.0
2007-09-13 09:30:00,28.75,28.75,28.58,28.58,8400.0,28.75,28.75,28.58,28.58,8400.0
2007-09-13 09:35:00,28.58,28.68,28.58,28.62,15200.0,28.58,28.68,28.58,28.62,15200.0
2007-09-13 09:40:00,28.61,28.72,28.61,28.72,8800.0,28.61,28.72,28.61,28.72,8800.0
2007-09-13 09:45:00,28.75,28.75,28.62,28.67,9600.0,28.75,28.75,28.62,28.67,9600.0
2007-09-13 09:50:00,28.67,28.83,28.67,28.78,25600.0,28.67,28.83,28.67,28.78,25600.0
2007-09-13 09:55:00,28.78,28.81,28.7,28.72,10000.0,28.78,28.81,28.7,28.72,10000.0
2007-09-13 10:00:00,28.69,28.69,28.63,28.64,8000.0,28.69,28.69,28.63,28.64,8000.0
2007-09-13 10:05:00,28.6,28.6,28.59,28.59,1200.0,28.6,28.6,28.59,28.59,1200.0
2007-09-13 10:10:00,28.58,28.58,28.48,28.5,10400.0,28.58,28.58,28.48,28.5,10400.0
2007-09-13 10:15:00,28.5,28.56,28.5,28.56,2400.0,28.5,28.56,28.5,28.56,2400.0
2007-09-13 10:20:00,28.5,28.5,28.46,28.46,3200.0,28.5,28.5,28.46,28.46,3200.0
2007-09-13 10:25:00,28.46,28.47,28.45,28.45,5600.0,28.46,28.47,28.45,28.45,5600.0
2007-09-13 10:30:00,28.45,28.48,28.39,28.48,8000.0,28.45,28.48,28.39,28.48,8000.0
2007-09-13 10:35:00,28.48,28.49,28.48,28.49,10000.0,28.48,28.49,28.48,28.49,10000.0
2007-09-13 10:40:00,28.48,28.5,28.44,28.44,10000.0,28.48,28.5,28.44,28.44,10000.0
2007-09-13 10:45:00,28.46,28.46,28.43,28.43,800.0,28.46,28.46,28.43,28.43,800.0
2007-09-13 10:50:00,28.44,28.45,28.43,28.45,2000.0,28.44,28.45,28.43,28.45,2000.0
2007-09-13 10:55:00,28.45,28.48,28.45,28.48,2400.0,28.45,28.48,28.45,28.48,2400.0
2007-09-13 11:00:00,28.5,28.5,28.48,28.48,5200.0,28.5,28.5,28.48,28.48,5200.0
2007-09-13 11:05:00,28.48,28.48,28.45,28.46,2000.0,28.48,28.48,28.45,28.46,2000.0
2007-09-13 11:10:00,28.47,28.47,28.47,28.47,1200.0,28.47,28.47,28.47,28.47,1200.0
2007-09-13 11:15:00,28.5,28.5,28.5,28.5,800.0,28.5,28.5,28.5,28.5,800.0
2007-09-13 11:20:00,28.52,28.52,28.52,28.52,800.0,28.52,28.52,28.52,28.52,800.0
2007-09-13 11:25:00,28.57,28.58,28.57,28.58,1600.0,28.57,28.58,28.57,28.58,1600.0
2007-09-13 11:30:00,28.55,28.55,28.51,28.51,2400.0,28.55,28.55,28.51,28.51,2400.0
2007-09-13 11:35:00,28.49,28.49,28.49,28.49,400.0,28.49,28.49,28.49,28.49,400.0
2007-09-13 11:40:00,28.48,28.48,28.45,28.45,2800.0,28.48,28.48,28.45,28.45,2800.0
2007-09-13 11:45:00,28.48,28.55,28.48,28.55,4800.0,28.48,28.55,28.48,28.55,4800.0
2007-09-13 11:50:00,28.55,28.55,28.55,28.55,0.0,28.55,28.55,28.55,28.55,0.0
2007-09-13 11:55:00,28.57,28.57,28.56,28.56,2000.0,28.57,28.57,28.56,28.56,2000.0
2007-09-13 12:00:00,28.55,28.55,28.53,28.53,3600.0,28.55,28.55,28.53,28.53,3600.0
2007-09-13 12:05:00,28.51,28.51,28.46,28.46,2000.0,28.51,28.51,28.46,28.46,2000.0
2007-09-13 12:10:00,28.43,28.43,28.41,28.41,1600.0,28.43,28.43,28.41,28.41,1600.0
2007-09-13 12:15:00,28.39,28.39,28.39,28.39,400.0,28.39,28.39,28.39,28.39,400.0
2007-09-13 12:20:00,28.41,28.43,28.41,28.43,4000.0,28.41,28.43,28.41,28.43,4000.0
2007-09-13 12:25:00,28.45,28.48,28.45,28.48,2400.0,28.45,28.48,28.45,28.48,2400.0
2007-09-13 12:30:00,28.5,28.5,28.5,28.5,3200.0,28.5,28.5,28.5,28.5,3200.0
2007-09-13 12:35:00,28.5,28.5,28.49,28.49,1600.0,28.5,28.5,28.49,28.49,1600.0
2007-09-13 12:40:00,28.49,28.49,28.49,28.49,800.0,28.49,28.49,28.49,28.49,800.0
2007-09-13 12:45:00,28.49,28.51,28.48,28.48,2800.0,28.49,28.51,28.48,28.48,2800.0
2007-09-13 12:50:00,28.48,28.48,28.48,28.48,0.0,28.48,28.48,28.48,28.48,0.0
2007-09-13 12:55:00,28.5,28.53,28.5,28.53,4400.0,28.5,28.53,28.5,28.53,4400.0
2007-09-13 13:00:00,28.54,28.59,28.54,28.59,3200.0,28.54,28.59,28.54,28.59,3200.0
2007-09-13 13:05:00,28.61,28.61,28.6,28.6,1600.0,28.61,28.61,28.6,28.6,1600.0
2007-09-13 13:10:00,28.64,28.66,28.64,28.66,5200.0,28.64,28.66,28.64,28.66,5200.0
2007-09-13 13:15:00,28.66,28.69,28.65,28.69,2400.0,28.66,28.69,28.65,28.69,2400.0
2007-09-13 13:20:00,28.71,28.72,28.71,28.72,2000.0,28.71,28.72,28.71,28.72,2000.0
2007-09-13 13:25:00,28.73,28.75,28.73,28.75,1600.0,28.73,28.75,28.73,28.75,1600.0
2007-09-13 13:30:00,28.73,28.75,28.72,28.72,3600.0,28.73,28.75,28.72,28.72,3600.0
2007-09-13 13:35:00,28.71,28.75,28.71,28.75,1600.0,28.71,28.75,28.71,28.75,1600.0
2007-09-13 13:40:00,28.76,28.78,28.75,28.75,1600.0,28.76,28.78,28.75,28.75,1600.0
2007-09-13 13:45:00,28.79,28.8,28.77,28.77,2400.0,28.79,28.8,28.77,28.77,2400.0
2007-09-13 13:50:00,28.8,28.8,28.77,28.78,1600.0,28.8,28.8,28.77,28.78,1600.0
2007-09-13 13:55:00,28.79,28.79,28.79,28.79,400.0,28.79,28.79,28.79,28.79,400.0
2007-09-13 14:00:00,28.77,28.77,28.76,28.76,2800.0,28.77,28.77,28.76,28.76,2800.0
2007-09-13 14:05:00,28.75,28.79,28.75,28.79,4400.0,28.75,28.79,28.75,28.79,4400.0
2007-09-13 14:10:00,28.79,28.83,28.79,28.8,3600.0,28.79,28.83,28.79,28.8,3600.0
2007-09-13 14:15:00,28.8,28.83,28.8,28.82,2000.0,28.8,28.83,28.8,28.82,2000.0
2007-09-13 14:20:00,28.81,28.81,28.81,28.81,3200.0,28.81,28.81,28.81,28.81,3200.0
2007-09-13 14:25:00,28.8,28.83,28.8,28.81,2000.0,28.8,28.83,28.8,28.81,2000.0
2007-09-13 14:30:00,28.81,28.81,28.75,28.75,15200.0,28.81,28.81,28.75,28.75,15200.0
2007-09-13 14:35:00,28.74,28.74,28.67,28.68,11200.0,28.74,28.74,28.67,28.68,11200.0
2007-09-13 14:40:00,28.67,28.67,28.67,28.67,400.0,28.67,28.67,28.67,28.67,400.0
2007-09-13 14:45:00,28.68,28.72,28.68,28.7,6800.0,28.68,28.72,28.68,28.7,6800.0
2007-09-13 14:50:00,28.68,28.68,28.67,28.67,3200.0,28.68,28.68,28.67,28.67,3200.0
2007-09-13 14:55:00,28.67,28.68,28.62,28.63,5200.0,28.67,28.68,28.62,28.63,5200.0
2007-09-13 15:00:00,28.63,28.68,28.63,28.68,4400.0,28.63,28.68,28.63,28.68,4400.0
2007-09-13 15:05:00,28.68,28.69,28.68,28.69,2000.0,28.68,28.69,28.68,28.69,2000.0
2007-09-13 15:10:00,28.69,28.69,28.67,28.67,4000.0,28.69,28.69,28.67,28.67,4000.0
2007-09-13 15:15:00,28.67,28.67,28.67,28.67,0.0,28.67,28.67,28.67,28.67,0.0
2007-09-13 15:20:00,28.67,28.67,28.66,28.66,6000.0,28.67,28.67,28.66,28.66,6000.0
2007-09-13 15:25:00,28.66,28.68,28.66,28.68,3200.0,28.66,28.68,28.66,28.68,3200.0
2007-09-13 15:30:00,28.68,28.68,28.66,28.66,6800.0,28.68,28.68,28.66,28.66,6800.0
2007-09-13 15:35:00,28.66,28.68,28.64,28.66,6400.0,28.66,28.68,28.64,28.66,6400.0
2007-09-13 15:40:00,28.67,28.67,28.64,28.67,4000.0,28.67,28.67,28.64,28.67,4000.0
2007-09-13 15:45:00,28.67,28.68,28.65,28.65,6800.0,28.67,28.68,28.65,28.65,6800.0
2007-09-13 15:50:00,28.65,28.67,28.65,28.65,7600.0,28.65,28.67,28.65,28.65,7600.0
2007-09-13 15:55:00,28.66,28.69,28.64,28.64,8800.0,28.66,28.69,28.64,28.64,8800.0
2007-09-14 09:30:00,28.63,28.63,28.35,28.39,7200.0,28.63,28.63,28.35,28.39,7200.0
2007-09-14 09:35:00,28.48,28.61,28.48,28.6,10400.0,28.48,28.61,28.48,28.6,10400.0
2007-09-14 09:40:00,28.5,28.64,28.5,28.64,11600.0,28.5,28.64,28.5,28.64,11600.0
2007-09-14 09:45:00,28.66,28.7,28.6,28.61,5200.0,28.66,28.7,28.6,28.61,5200.0
2007-09-14 09:50:00,28.61,28.73,28.59,28.7,13600.0,28.61,28.73,28.59,28.7,13600.0
2007-09-14 09:55:00,28.75,28.75,28.66,28.66,9200.0,28.75,28.75,28.66,28.66,9200.0
2007-09-14 10:00:00,28.66,28.66,28.66,28.66,0.0,28.66,28.66,28.66,28.66,0.0
2007-09-14 10:05:00,28.69,28.69,28.67,28.67,1200.0,28.69,28.69,28.67,28.67,1200.0
2007-09-14 10:10:00,28.67,28.67,28.67,28.67,0.0,28.67,28.67,28.67,28.67,0.0
2007-09-14 10:15:00,28.66,28.72,28.66,28.72,2800.0,28.66,28.72,28.66,28.72,2800.0
2007-09-14 10:20:00,28.73,28.73,28.72,28.72,5200.0,28.73,28.73,28.72,28.72,5200.0
2007-09-14 10:25:00,28.71,28.73,28.71,28.73,2800.0,28.71,28.73,28.71,28.73,2800.0
2007-09-14 10:30:00,28.73,28.73,28.71,28.71,1200.0,28.73,28.73,28.71,28.71,1200.0
2007-09-14 10:35:00,28.69,28.71,28.69,28.71,1600.0,28.69,28.71,28.69,28.71,1600.0
2007-09-14 10:40:00,28.68,28.69,28.68,28.69,800.0,28.68,28.69,28.68,28.69,800.0
2007-09-14 10:45:00,28.68,28.69,28.68,28.69,2000.0,28.68,28.69,28.68,28.69,2000.0
2007-09-14 10:50:00,28.71,28.71,28.7,28.7,1600.0,28.71,28.71,28.7,28.7,1600.0
2007-09-14 10:55:00,28.7,28.7,28.67,28.67,2800.0,28.7,28.7,28.67,28.67,2800.0
2007-09-14 11:00:00,28.67,28.67,28.67,28.67,0.0,28.67,28.67,28.67,28.67,0.0
2007-09-14 11:05:00,28.69,28.69,28.69,28.69,800.0,28.69,28.69,28.69,28.69,800.0
2007-09-14 11:10:00,28.69,28.69,28.67,28.67,3200.0,28.69,28.69,28.67,28.67,3200.0
2007-09-14 11:15:00,28.68,28.68,28.68,28.68,400.0,28.68,28.68,28.68,28.68,400.0
2007-09-14 11:20:00,28.68,28.68,28.68,28.68,1200.0,28.68,28.68,28.68,28.68,1200.0
2007-09-14 11:25:00,28.68,28.68,28.67,28.67,2800.0,28.68,28.68,28.67,28.67,2800.0
2007-09-14 11:30:00,28.66,28.66,28.63,28.63,2400.0,28.66,28.66,28.63,28.63,2400.0
2007-09-14 11:35:00,28.61,28.61,28.58,28.58,5600.0,28.61,28.61,28.58,28.58,5600.0
2007-09-14 11:40:00,28.58,28.58,28.52,28.58,9200.0,28.58,28.58,28.52,28.58,9200.0
2007-09-14 11:45:00,28.58,28.58,28.58,28.58,0.0,28.58,28.58,28.58,28.58,0.0
2007-09-14 11:50:00,28.58,28.58,28.56,28.58,1600.0,28.58,28.58,28.56,28.58,1600.0
2007-09-14 11:55:00,28.58,28.6,28.56,28.57,4800.0,28.58,28.6,28.56,28.57,4800.0
2007-09-14 12:00:00,28.59,28.59,28.58,28.58,1200.0,28.59,28.59,28.58,28.58,1200.0
2007-09-14 12:05:00,28.56,28.56,28.56,28.56,400.0,28.56,28.56,28.56,28.56,400.0
2007-09-14 12:10:00,28.56,28.57,28.52,28.52,4800.0,28.56,28.57,28.52,28.52,4800.0
2007-09-14 12:15:00,28.53,28.53,28.48,28.48,6000.0,28.53,28.53,28.48,28.48,6000.0
2007-09-14 12:20:00,28.48,28.48,28.48,28.48,400.0,28.48,28.48,28.48,28.48,400.0
2007-09-14 12:25:00,28.48,28.48,28.48,28.48,2000.0,28.48,28.48,28.48,28.48,2000.0
2007-09-14 12:30:00,28.48,28.49,28.48,28.48,1600.0,28.48,28.49,28.48,28.48,1600.0
2007-09-14 12:35:00,28.47,28.47,28.47,28.47,400.0,28.47,28.47,28.47,28.47,400.0
2007-09-14 12:40:00,28.47,28.5,28.47,28.5,2800.0,28.47,28.5,28.47,28.5,2800.0
2007-09-14 12:45:00,28.5,28.5,28.46,28.46,8000.0,28.5,28.5,28.46,28.46,8000.0
2007-09-14 12:50:00,28.47,28.47,28.46,28.46,800.0,28.47,28.47,28.46,28.46,800.0
2007-09-14 12:55:00,28.47,28.48,28.46,28.46,4000.0,28.47,28.48,28.46,28.46,4000.0
2007-09-14 13:00:00,28.46,28.47,28.46,28.46,2000.0,28.46,28.47,28.46,28.46,2000.0
2007-09-14 13:05:00,28.47,28.47,28.45,28.46,2400.0,28.47,28.47,28.45,28.46,2400.0
2007-09-14 13:10:00,28.5,28.53,28.5,28.53,2000.0,28.5,28.53,28.5,28.53,2000.0
2007-09-14 13:15:00,28.56,28.57,28.55,28.57,3200.0,28.56,28.57,28.55,28.57,3200.0
2007-09-14 13:20:00,28.53,28.55,28.53,28.53,1200.0,28.53,28.55,28.53,28.53,1200.0
2007-09-14 13:25:00,28.54,28.54,28.54,28.54,800.0,28.54,28.54,28.54,28.54,800.0
2007-09-14 13:30:00,28.56,28.56,28.54,28.55,1200.0,28.56,28.56,28.54,28.55,1200.0
2007-09-14 13:35:00,28.55,28.57,28.55,28.55,3600.0,28.55,28.57,28.55,28.55,3600.0
2007-09-14 13:40:00,28.55,28.55,28.52,28.52,2000.0,28.55,28.55,28.52,28.52,2000.0
2007-09-14 13:45:00,28.52,28.52,28.51,28.51,1200.0,28.52,28.52,28.51,28.51,1200.0
2007-09-14 13:50:00,28.51,28.51,28.5,28.5,800.0,28.51,28.51,28.5,28.5,800.0
2007-09-14 13:55:00,28.49,28.49,28.49,28.49,400.0,28.49,28.49,28.49,28.49,400.0
2007-09-14 14:00:00,28.5,28.53,28.5,28.52,6800.0,28.5,28.53,28.5,28.52,6800.0
2007-09-14 14:05:00,28.52,28.52,28.49,28.49,3200.0,28.52,28.52,28.49,28.49,3200.0
2007-09-14 14:10:00,28.51,28.52,28.5,28.5,2800.0,28.51,28.52,28.5,28.5,2800.0
2007-09-14 14:15:00,28.5,28.5,28.5,28.5,0.0,28.5,28.5,28.5,28.5,0.0
2007-09-14 14:20:00,28.5,28.52,28.5,28.5,2800.0,28.5,28.52,28.5,28.5,2800.0
2007-09-14 14:25:00,28.51,28.51,28.51,28.51,400.0,28.51,28.51,28.51,28.51,400.0
2007-09-14 14:30:00,28.5,28.51,28.5,28.5,3200.0,28.5,28.51,28.5,28.5,3200.0
2007-09-14 14:35:00,28.5,28.5,28.5,28.5,2400.0,28.5,28.5,28.5,28.5,2400.0
2007-09-14 14:40:00,28.48,28.49,28.48,28.49,1600.0,28.48,28.49,28.48,28.49,1600.0
2007-09-14 14:45:00,28.49,28.5,28.49,28.49,3200.0,28.49,28.5,28.49,28.49,3200.0
2007-09-14 14:50:00,28.5,28.5,28.49,28.49,800.0,28.5,28.5,28.49,28.49,800.0
2007-09-14 14:55:00,28.5,28.5,28.48,28.5,4000.0,28.5,28.5,28.48,28.5,4000.0
2007-09-14 15:00:00,28.49,28.5,28.48,28.48,4400.0,28.49,28.5,28.48,28.48,4400.0
2007-09-14 15:05:00,28.5,28.5,28.38,28.41,16800.0,28.5,28.5,28.38,28.41,16800.0
2007-09-14 15:10:00,28.4,28.41,28.38,28.41,3600.0,28.4,28.41,28.38,28.41,3600.0
2007-09-14 15:15:00,28.43,28.44,28.43,28.43,3200.0,28.43,28.44,28.43,28.43,3200.0
2007-09-14 15:20:00,28.45,28.52,28.45,28.52,8800.0,28.45,28.52,28.45,28.52,8800.0
2007-09-14 15:25:00,28.54,28.57,28.54,28.57,4000.0,28.54,28.57,28.54,28.57,4000.0
2007-09-14 15:30:00,28.56,28.57,28.56,28.57,3600.0,28.56,28.57,28.56,28.57,3600.0
2007-09-14 15:35:00,28.57,28.6,28.57,28.6,2800.0,28.57,28.6,28.57,28.6,2800.0
2007-09-14 15:40:00,28.62,28.64,28.61,28.61,3200.0,28.62,28.64,28.61,28.61,3200.0
2007-09-14 15:45:00,28.61,28.69,28.61,28.67,13600.0,28.61,28.69,28.61,28.67,13600.0
2007-09-14 15:50:00,28.67,28.69,28.63,28.65,9200.0,28.67,28.69,28.63,28.65,9200.0
2007-09-14 15:55:00,28.66,28.71,28.64,28.66,16400.0,28.66,28.71,28.64,28.66,16400.0
2007-09-17 09:30:00,28.71,28.73,28.63,28.67,8000.0,28.71,28.73,28.63,28.67,8000.0
2007-09-17 09:35:00,28.72,28.72,28.72,28.72,400.0,28.72,28.72,28.72,28.72,400.0
2007-09-17 09:40:00,28.68,28.68,28.68,28.68,400.0,28.68,28.68,28.68,28.68,400.0
2007-09-17 09:45:00,28.74,28.76,28.68,28.76,1600.0,28.74,28.76,28.68,28.76,1600.0
2007-09-17 09:50:00,28.71,28.74,28.71,28.71,2400.0,28.71,28.74,28.71,28.71,2400.0
2007-09-17 09:55:00,28.73,28.77,28.71,28.75,5200.0,28.73,28.77,28.71,28.75,5200.0
2007-09-17 10:00:00,28.79,28.82,28.77,28.82,4800.0,28.79,28.82,28.77,28.82,4800.0
2007-09-17 10:05:00,28.77,28.77,28.71,28.71,2000.0,28.77,28.77,28.71,28.71,2000.0
2007-09-17 10:10:00,28.71,28.71,28.71,28.71,400.0,28.71,28.71,28.71,28.71,400.0
2007-09-17 10:15:00,28.68,28.68,28.6,28.6,4000.0,28.68,28.68,28.6,28.6,4000.0
2007-09-17 10:20:00,28.6,28.6,28.56,28.56,2000.0,28.6,28.6,28.56,28.56,2000.0
2007-09-17 10:25:00,28.56,28.56,28.52,28.52,2000.0,28.56,28.56,28.52,28.52,2000.0
2007-09-17 10:30:00,28.51,28.52,28.49,28.52,1600.0,28.51,28.52,28.49,28.52,1600.0
2007-09-17 10:35:00,28.49,28.5,28.45,28.48,4400.0,28.49,28.5,28.45,28.48,4400.0
2007-09-17 10:40:00,28.45,28.52,28.45,28.52,7200.0,28.45,28.52,28.45,28.52,7200.0
2007-09-17 10:45:00,28.51,28.51,28.5,28.51,2400.0,28.51,28.51,28.5,28.51,2400.0
2007-09-17 10:50:00,28.5,28.5,28.5,28.5,1200.0,28.5,28.5,28.5,28.5,1200.0
2007-09-17 10:55:00,28.45,28.45,28.39,28.39,1600.0,28.45,28.45,28.39,28.39,1600.0
2007-09-17 11:00:00,28.39,28.39,28.39,28.39,0.0,28.39,28.39,28.39,28.39,0.0
2007-09-17 11:05:00,28.41,28.45,28.41,28.42,6000.0,28.41,28.45,28.41,28.42,6000.0
2007-09-17 11:10:00,28.39,28.4,28.39,28.39,4000.0,28.39,28.4,28.39,28.39,4000.0
2007-09-17 11:15:00,28.4,28.4,28.38,28.38,1200.0,28.4,28.4,28.38,28.38,1200.0
2007-09-17 11:20:00,28.36,28.36,28.36,28.36,400.0,28.36,28.36,28.36,28.36,400.0
2007-09-17 11:25:00,28.36,28.36,28.36,28.36,400.0,28.36,28.36,28.36,28.36,400.0
2007-09-17 11:30:00,28.35,28.36,28.35,28.36,1600.0,28.35,28.36,28.35,28.36,1600.0
2007-09-17 11:35:00,28.36,28.38,28.36,28.38,800.0,28.36,28.38,28.36,28.38,800.0
2007-09-17 11:40:00,28.39,28.39,28.36,28.36,800.0,28.39,28.39,28.36,28.36,800.0
2007-09-17 11:45:00,28.39,28.39,28.37,28.37,1600.0,28.39,28.39,28.37,28.37,1600.0
2007-09-17 11:50:00,28.39,28.4,28.36,28.39,6400.0,28.39,28.4,28.36,28.39,6400.0
2007-09-17 11:55:00,28.37,28.37,28.3,28.33,6400.0,28.37,28.37,28.3,28.33,6400.0
2007-09-17 12:00:00,28.34,28.36,28.34,28.36,1600.0,28.34,28.36,28.34,28.36,1600.0
2007-09-17 12:05:00,28.36,28.4,28.36,28.38,3200.0,28.36,28.4,28.36,28.38,3200.0
2007-09-17 12:10:00,28.36,28.36,28.34,28.35,2000.0,28.36,28.36,28.34,28.35,2000.0
2007-09-17 12:15:00,28.35,28.35,28.35,28.35,0.0,28.35,28.35,28.35,28.35,0.0
2007-09-17 12:20:00,28.35,28.35,28.35,28.35,0.0,28.35,28.35,28.35,28.35,0.0
2007-09-17 12:25:00,28.35,28.36,28.35,28.36,1200.0,28.35,28.36,28.35,28.36,1200.0
2007-09-17 12:30:00,28.4,28.41,28.4,28.4,1600.0,28.4,28.41,28.4,28.4,1600.0
2007-09-17 12:35:00,28.41,28.52,28.41,28.52,8000.0,28.41,28.52,28.41,28.52,8000.0
2007-09-17 12:40:00,28.52,28.52,28.52,28.52,0.0,28.52,28.52,28.52,28.52,0.0
2007-09-17 12:45:00,28.49,28.5,28.49,28.5,800.0,28.49,28.5,28.49,28.5,800.0
2007-09-17 12:50:00,28.52,28.52,28.52,28.52,1600.0,28.52,28.52,28.52,28.52,1600.0
2007-09-17 12:55:00,28.54,28.55,28.54,28.54,1200.0,28.54,28.55,28.54,28.54,1200.0
2007-09-17 13:00:00,28.58,28.58,28.56,28.58,2400.0,28.58,28.58,28.56,28.58,2400.0
2007-09-17 13:05:00,28.58,28.58,28.57,28.57,800.0,28.58,28.58,28.57,28.57,800.0
2007-09-17 13:10:00,28.58,28.64,28.58,28.64,2400.0,28.58,28.64,28.58,28.64,2400.0
2007-09-17 13:15:00,28.64,28.68,28.64,28.68,6400.0,28.64,28.68,28.64,28.68,6400.0
2007-09-17 13:20:00,28.68,28.68,28.68,28.68,0.0,28.68,28.68,28.68,28.68,0.0
2007-09-17 13:25:00,28.65,28.65,28.62,28.62,800.0,28.65,28.65,28.62,28.62,800.0
2007-09-17 13:30:00,28.62,28.64,28.62,28.64,1600.0,28.62,28.64,28.62,28.64,1600.0
2007-09-17 13:35:00,28.62,28.64,28.61,28.61,1200.0,28.62,28.64,28.61,28.61,1200.0
2007-09-17 13:40:00,28.61,28.62,28.61,28.62,2000.0,28.61,28.62,28.61,28.62,2000.0
2007-09-17 13:45:00,28.62,28.62,28.61,28.61,3200.0,28.62,28.62,28.61,28.61,3200.0
2007-09-17 13:50:00,28.61,28.61,28.61,28.61,2400.0,28.61,28.61,28.61,28.61,2400.0
2007-09-17 13:55:00,28.61,28.61,28.55,28.55,2800.0,28.61,28.61,28.55,28.55,2800.0
2007-09-17 14:00:00,28.55,28.55,28.51,28.51,3200.0,28.55,28.55,28.51,28.51,3200.0
2007-09-17 14:05:00,28.5,28.5,28.49,28.49,3200.0,28.5,28.5,28.49,28.49,3200.0
2007-09-17 14:10:00,28.47,28.47,28.47,28.47,1600.0,28.47,28.47,28.47,28.47,1600.0
2007-09-17 14:15:00,28.45,28.46,28.43,28.46,3600.0,28.45,28.46,28.43,28.46,3600.0
2007-09-17 14:20:00,28.46,28.46,28.46,28.46,0.0,28.46,28.46,28.46,28.46,0.0
2007-09-17 14:25:00,28.46,28.46,28.44,28.44,2800.0,28.46,28.46,28.44,28.44,2800.0
2007-09-17 14:30:00,28.44,28.45,28.43,28.44,2800.0,28.44,28.45,28.43,28.44,2800.0
2007-09-17 14:35:00,28.44,28.44,28.43,28.44,1200.0,28.44,28.44,28.43,28.44,1200.0
2007-09-17 14:40:00,28.43,28.43,28.39,28.39,3600.0,28.43,28.43,28.39,28.39,3600.0
2007-09-17 14:45:00,28.4,28.4,28.36,28.36,6400.0,28.4,28.4,28.36,28.36,6400.0
2007-09-17 14:50:00,28.35,28.36,28.35,28.36,2800.0,28.35,28.36,28.35,28.36,2800.0
2007-09-17 14:55:00,28.36,28.38,28.36,28.38,3200.0,28.36,28.38,28.36,28.38,3200.0
2007-09-17 15:00:00,28.37,28.37,28.35,28.35,1600.0,28.37,28.37,28.35,28.35,1600.0
2007-09-17 15:05:00,28.38,28.38,28.36,28.38,1600.0,28.38,28.38,28.36,28.38,1600.0
2007-09-17 15:10:00,28.36,28.39,28.36,28.39,2800.0,28.36,28.39,28.36,28.39,2800.0
2007-09-17 15:15:00,28.39,28.42,28.39,28.42,5600.0,28.39,28.42,28.39,28.42,5600.0
2007-09-17 15:20:00,28.41,28.42,28.41,28.42,2800.0,28.41,28.42,28.41,28.42,2800.0
2007-09-17 15:25:00,28.41,28.41,28.4,28.4,7200.0,28.41,28.41,28.4,28.4,7200.0
2007-09-17 15:30:00,28.42,28.45,28.42,28.45,4400.0,28.42,28.45,28.42,28.45,4400.0
2007-09-17 15:35:00,28.45,28.48,28.45,28.48,6800.0,28.45,28.48,28.45,28.48,6800.0
2007-09-17 15:40:00,28.46,28.46,28.41,28.42,13200.0,28.46,28.46,28.41,28.42,13200.0
2007-09-17 15:45:00,28.42,28.44,28.41,28.41,2000.0,28.42,28.44,28.41,28.41,2000.0
2007-09-17 15:50:00,28.41,28.45,28.41,28.45,2400.0,28.41,28.45,28.41,28.45,2400.0
2007-09-17 15:55:00,28.44,28.49,28.43,28.45,7600.0,28.44,28.49,28.43,28.45,7600.0
2007-09-18 09:30:00,28.51,28.54,28.47,28.54,5600.0,28.51,28.54,28.47,28.54,5600.0
2007-09-18 09:35:00,28.52,28.59,28.47,28.54,16400.0,28.52,28.59,28.47,28.54,16400.0
2007-09-18 09:40:00,28.59,28.59,28.58,28.58,1600.0,28.59,28.59,28.58,28.58,1600.0
2007-09-18 09:45:00,28.59,28.61,28.58,28.59,1600.0,28.59,28.61,28.58,28.59,1600.0
2007-09-18 09:50:00,28.58,28.58,28.53,28.53,2400.0,28.58,28.58,28.53,28.53,2400.0
2007-09-18 09:55:00,28.53,28.53,28.53,28.53,800.0,28.53,28.53,28.53,28.53,800.0
2007-09-18 10:00:00,28.52,28.57,28.52,28.53,3200.0,28.52,28.57,28.52,28.53,3200.0
2007-09-18 10:05:00,28.53,28.54,28.53,28.54,1200.0,28.53,28.54,28.53,28.54,1200.0
2007-09-18 10:10:00,28.54,28.56,28.51,28.51,5600.0,28.54,28.56,28.51,28.51,5600.0
2007-09-18 10:15:00,28.51,28.51,28.46,28.46,3600.0,28.51,28.51,28.46,28.46,3600.0
2007-09-18 10:20:00,28.43,28.43,28.42,28.42,1200.0,28.43,28.43,28.42,28.42,1200.0
2007-09-18 10:25:00,28.41,28.42,28.4,28.4,3200.0,28.41,28.42,28.4,28.4,3200.0
2007-09-18 10:30:00,28.42,28.42,28.42,28.42,3200.0,28.42,28.42,28.42,28.42,3200.0
2007-09-18 10:35:00,28.44,28.45,28.38,28.41,10400.0,28.44,28.45,28.38,28.41,10400.0
2007-09-18 10:40:00,28.38,28.38,28.34,28.34,4000.0,28.38,28.38,28.34,28.34,4000.0
2007-09-18 10:45:00,28.33,28.34,28.33,28.34,800.0,28.33,28.34,28.33,28.34,800.0
2007-09-18 10:50:00,28.34,28.34,28.28,28.33,6800.0,28.34,28.34,28.28,28.33,6800.0
2007-09-18 10:55:00,28.32,28.35,28.32,28.34,2000.0,28.32,28.35,28.32,28.34,2000.0
2007-09-18 11:00:00,28.36,28.36,28.34,28.36,1600.0,28.36,28.36,28.34,28.36,1600.0
2007-09-18 11:05:00,28.4,28.4,28.4,28.4,2400.0,28.4,28.4,28.4,28.4,2400.0
2007-09-18 11:10:00,28.4,28.4,28.39,28.4,6000.0,28.4,28.4,28.39,28.4,6000.0
2007-09-18 11:15:00,28.42,28.42,28.39,28.39,4800.0,28.42,28.42,28.39,28.39,4800.0
2007-09-18 11:20:00,28.39,28.41,28.37,28.41,4400.0,28.39,28.41,28.37,28.41,4400.0
2007-09-18 11:25:00,28.42,28.42,28.42,28.42,2400.0,28.42,28.42,28.42,28.42,2400.0
2007-09-18 11:30:00,28.42,28.44,28.42,28.44,6800.0,28.42,28.44,28.42,28.44,6800.0
2007-09-18 11:35:00,28.44,28.44,28.42,28.43,4400.0,28.44,28.44,28.42,28.43,4400.0
2007-09-18 11:40:00,28.43,28.43,28.43,28.43,400.0,28.43,28.43,28.43,28.43,400.0
2007-09-18 11:45:00,28.43,28.43,28.42,28.42,2800.0,28.43,28.43,28.42,28.42,2800.0
2007-09-18 11:50:00,28.42,28.42,28.42,28.42,0.0,28.42,28.42,28.42,28.42,0.0
2007-09-18 11:55:00,28.43,28.43,28.42,28.43,3600.0,28.43,28.43,28.42,28.43,3600.0
2007-09-18 12:00:00,28.42,28.43,28.42,28.42,22400.0,28.42,28.43,28.42,28.42,22400.0
2007-09-18 12:05:00,28.43,28.45,28.43,28.43,10800.0,28.43,28.45,28.43,28.43,10800.0
2007-09-18 12:10:00,28.44,28.44,28.41,28.41,3600.0,28.44,28.44,28.41,28.41,3600.0
2007-09-18 12:15:00,28.42,28.42,28.42,28.42,400.0,28.42,28.42,28.42,28.42,400.0
2007-09-18 12:20:00,28.43,28.43,28.42,28.42,4800.0,28.43,28.43,28.42,28.42,4800.0
2007-09-18 12:25:00,28.42,28.42,28.42,28.42,0.0,28.42,28.42,28.42,28.42,0.0
2007-09-18 12:30:00,28.43,28.43,28.43,28.43,1600.0,28.43,28.43,28.43,28.43,1600.0
2007-09-18 12:35:00,28.43,28.43,28.43,28.43,2800.0,28.43,28.43,28.43,28.43,2800.0
2007-09-18 12:40:00,28.43,28.43,28.42,28.42,1200.0,28.43,28.43,28.42,28.42,1200.0
2007-09-18 12:45:00,28.43,28.43,28.43,28.43,2000.0,28.43,28.43,28.43,28.43,2000.0
2007-09-18 12:50:00,28.43,28.43,28.43,28.43,0.0,28.43,28.43,28.43,28.43,0.0
2007-09-18 12:55:00,28.43,28.43,28.43,28.43,0.0,28.43,28.43,28.43,28.43,0.0
2007-09-18 13:00:00,28.43,28.43,28.43,28.43,0.0,28.43,28.43,28.43,28.43,0.0
2007-09-18 13:05:00,28.49,28.49,28.46,28.46,2000.0,28.49,28.49,28.46,28.46,2000.0
2007-09-18 13:10:00,28.46,28.46,28.46,28.46,0.0,28.46,28.46,28.46,28.46,0.0
2007-09-18 13:15:00,28.49,28.49,28.49,28.49,400.0,28.49,28.49,28.49,28.49,400.0
2007-09-18 13:20:00,28.5,28.5,28.5,28.5,4800.0,28.5,28.5,28.5,28.5,4800.0
2007-09-18 13:25:00,28.51,28.53,28.49,28.53,24800.0,28.51,28.53,28.49,28.53,24800.0
2007-09-18 13:30:00,28.53,28.54,28.53,28.54,1200.0,28.53,28.54,28.53,28.54,1200.0
2007-09-18 13:35:00,28.54,28.54,28.54,28.54,800.0,28.54,28.54,28.54,28.54,800.0
2007-09-18 13:40:00,28.54,28.54,28.54,28.54,0.0,28.54,28.54,28.54,28.54,0.0
2007-09-18 13:45:00,28.54,28.54,28.54,28.54,400.0,28.54,28.54,28.54,28.54,400.0
2007-09-18 13:50:00,28.52,28.55,28.52,28.55,3600.0,28.52,28.55,28.52,28.55,3600.0
2007-09-18 13:55:00,28.53,28.53,28.53,28.53,1600.0,28.53,28.53,28.53,28.53,1600.0
2007-09-18 14:00:00,28.55,28.55,28.54,28.54,2800.0,28.55,28.55,28.54,28.54,2800.0
2007-09-18 14:05:00,28.54,28.54,28.53,28.53,1600.0,28.54,28.54,28.53,28.53,1600.0
2007-09-18 14:10:00,28.52,28.52,28.52,28.52,2400.0,28.52,28.52,28.52,28.52,2400.0
2007-09-18 14:15:00,28.55,28.6,28.55,28.57,9200.0,28.55,28.6,28.55,28.57,9200.0
2007-09-18 14:20:00,28.57,28.58,28.57,28.58,1600.0,28.57,28.58,28.57,28.58,1600.0
2007-09-18 14:25:00,28.58,28.87,28.58,28.78,34000.0,28.58,28.87,28.58,28.78,34000.0
2007-09-18 14:30:00,28.79,28.9,28.79,28.9,16000.0,28.79,28.9,28.79,28.9,16000.0
2007-09-18 14:35:00,28.9,28.9,28.85,28.88,2000.0,28.9,28.9,28.85,28.88,2000.0
2007-09-18 14:40:00,28.84,28.89,28.84,28.85,1200.0,28.84,28.89,28.84,28.85,1200.0
2007-09-18 14:45:00,28.85,28.92,28.85,28.92,4000.0,28.85,28.92,28.85,28.92,4000.0
2007-09-18 14:50:00,28.89,28.94,28.88,28.93,2800.0,28.89,28.94,28.88,28.93,2800.0
2007-09-18 14:55:00,28.92,28.93,28.88,28.91,5600.0,28.92,28.93,28.88,28.91,5600.0
2007-09-18 15:00:00,28.91,28.91,28.91,28.91,0.0,28.91,28.91,28.91,28.91,0.0
2007-09-18 15:05:00,28.9,28.91,28.88,28.91,4400.0,28.9,28.91,28.88,28.91,4400.0
2007-09-18 15:10:00,28.91,28.91,28.88,28.88,5200.0,28.91,28.91,28.88,28.88,5200.0
2007-09-18 15:15:00,28.88,28.88,28.88,28.88,800.0,28.88,28.88,28.88,28.88,800.0
2007-09-18 15:20:00,28.88,28.93,28.88,28.92,8000.0,28.88,28.93,28.88,28.92,8000.0
2007-09-18 15:25:00,28.93,28.93,28.9,28.9,2400.0,28.93,28.93,28.9,28.9,2400.0
2007-09-18 15:30:00,28.88,28.92,28.86,28.88,7200.0,28.88,28.92,28.86,28.88,7200.0
2007-09-18 15:35:00,28.86,28.88,28.76,28.76,25200.0,28.86,28.88,28.76,28.76,25200.0
2007-09-18 15:40:00,28.77,28.78,28.56,28.68,74800.0,28.77,28.78,28.56,28.68,74800.0
2007-09-18 15:45:00,28.68,28.74,28.62,28.72,8800.0,28.68,28.74,28.62,28.72,8800.0
2007-09-18 15:50:00,28.69,28.71,28.66,28.68,10400.0,28.69,28.71,28.66,28.68,10400.0
2007-09-18 15:55:00,28.64,28.75,28.63,28.75,29200.0,28.64,28.75,28.63,28.75,29200.0
2007-09-19 09:30:00,28.88,28.95,28.79,28.91,24800.0,28.88,28.95,28.79,28.91,24800.0
2007-09-19 09:35:00,28.88,28.99,28.88,28.95,22000.0,28.88,28.99,28.88,28.95,22000.0
2007-09-19 09:40:00,28.95,28.97,28.9,28.9,4000.0,28.95,28.97,28.9,28.9,4000.0
2007-09-19 09:45:00,28.94,28.94,28.9,28.94,4000.0,28.94,28.94,28.9,28.94,4000.0
2007-09-19 09:50:00,28.95,28.96,28.9,28.91,8800.0,28.95,28.96,28.9,28.91,8800.0
2007-09-19 09:55:00,28.9,28.9,28.87,28.9,1600.0,28.9,28.9,28.87,28.9,1600.0
2007-09-19 10:00:00,28.91,28.91,28.89,28.91,1600.0,28.91,28.91,28.89,28.91,1600.0
2007-09-19 10:05:00,28.87,28.88,28.77,28.77,9200.0,28.87,28.88,28.77,28.77,9200.0
2007-09-19 10:10:00,28.77,28.81,28.75,28.81,4400.0,28.77,28.81,28.75,28.81,4400.0
2007-09-19 10:15:00,28.82,28.84,28.8,28.8,4400.0,28.82,28.84,28.8,28.8,4400.0
2007-09-19 10:20:00,28.85,28.88,28.83,28.86,4000.0,28.85,28.88,28.83,28.86,4000.0
2007-09-19 10:25:00,28.88,28.88,28.82,28.82,4400.0,28.88,28.88,28.82,28.82,4400.0
2007-09-19 10:30:00,28.83,28.84,28.83,28.84,1600.0,28.83,28.84,28.83,28.84,1600.0
2007-09-19 10:35:00,28.82,28.83,28.8,28.82,18400.0,28.82,28.83,28.8,28.82,18400.0
2007-09-19 10:40:00,28.8,28.81,28.75,28.76,16400.0,28.8,28.81,28.75,28.76,16400.0
2007-09-19 10:45:00,28.76,28.77,28.74,28.75,6000.0,28.76,28.77,28.74,28.75,6000.0
2007-09-19 10:50:00,28.75,28.75,28.72,28.74,3600.0,28.75,28.75,28.72,28.74,3600.0
2007-09-19 10:55:00,28.75,28.79,28.75,28.79,2400.0,28.75,28.79,28.75,28.79,2400.0
2007-09-19 11:00:00,28.79,28.79,28.76,28.76,12400.0,28.79,28.79,28.76,28.76,12400.0
2007-09-19 11:05:00,28.74,28.77,28.74,28.74,8800.0,28.74,28.77,28.74,28.74,8800.0
2007-09-19 11:10:00,28.74,28.77,28.74,28.77,4000.0,28.74,28.77,28.74,28.77,4000.0
2007-09-19 11:15:00,28.77,28.79,28.77,28.79,5200.0,28.77,28.79,28.77,28.79,5200.0
2007-09-19 11:20:00,28.79,28.82,28.78,28.82,6800.0,28.79,28.82,28.78,28.82,6800.0
2007-09-19 11:25:00,28.82,28.85,28.82,28.85,2800.0,28.82,28.85,28.82,28.85,2800.0
2007-09-19 11:30:00,28.85,28.88,28.84,28.86,4400.0,28.85,28.88,28.84,28.86,4400.0
2007-09-19 11:35:00,28.85,28.89,28.85,28.89,6000.0,28.85,28.89,28.85,28.89,6000.0
2007-09-19 11:40:00,28.9,28.9,28.81,28.81,12000.0,28.9,28.9,28.81,28.81,12000.0
2007-09-19 11:45:00,28.81,28.84,28.81,28.84,3200.0,28.81,28.84,28.81,28.84,3200.0
2007-09-19 11:50:00,28.84,28.87,28.84,28.87,3600.0,28.84,28.87,28.84,28.87,3600.0
2007-09-19 11:55:00,28.86,28.96,28.86,28.95,9200.0,28.86,28.96,28.86,28.95,9200.0
2007-09-19 12:00:00,28.95,28.95,28.91,28.94,1200.0,28.95,28.95,28.91,28.94,1200.0
2007-09-19 12:05:00,28.94,28.94,28.94,28.94,400.0,28.94,28.94,28.94,28.94,400.0
2007-09-19 12:10:00,28.91,28.91,28.84,28.84,3200.0,28.91,28.91,28.84,28.84,3200.0
2007-09-19 12:15:00,28.85,28.85,28.81,28.81,6400.0,28.85,28.85,28.81,28.81,6400.0
2007-09-19 12:20:00,28.8,28.85,28.8,28.85,9200.0,28.8,28.85,28.8,28.85,9200.0
2007-09-19 12:25:00,28.84,28.84,28.76,28.76,9600.0,28.84,28.84,28.76,28.76,9600.0
2007-09-19 12:30:00,28.76,28.82,28.76,28.79,5600.0,28.76,28.82,28.76,28.79,5600.0
2007-09-19 12:35:00,28.78,28.78,28.71,28.75,8800.0,28.78,28.78,28.71,28.75,8800.0
2007-09-19 12:40:00,28.74,28.85,28.74,28.82,8000.0,28.74,28.85,28.74,28.82,8000.0
2007-09-19 12:45:00,28.84,28.84,28.81,28.82,6400.0,28.84,28.84,28.81,28.82,6400.0
2007-09-19 12:50:00,28.84,28.88,28.84,28.88,7200.0,28.84,28.88,28.84,28.88,7200.0
2007-09-19 12:55:00,28.88,28.88,28.8,28.8,5200.0,28.88,28.88,28.8,28.8,5200.0
2007-09-19 13:00:00,28.8,28.8,28.75,28.76,4800.0,28.8,28.8,28.75,28.76,4800.0
2007-09-19 13:05:00,28.75,28.75,28.72,28.75,7600.0,28.75,28.75,28.72,28.75,7600.0
2007-09-19 13:10:00,28.72,28.74,28.71,28.71,9200.0,28.72,28.74,28.71,28.71,9200.0
2007-09-19 13:15:00,28.71,28.71,28.7,28.71,1600.0,28.71,28.71,28.7,28.71,1600.0
2007-09-19 13:20:00,28.7,28.71,28.7,28.71,3200.0,28.7,28.71,28.7,28.71,3200.0
2007-09-19 13:25:00,28.72,28.72,28.69,28.7,2800.0,28.72,28.72,28.69,28.7,2800.0
2007-09-19 13:30:00,28.7,28.83,28.7,28.81,27600.0,28.7,28.83,28.7,28.81,27600.0
2007-09-19 13:35:00,28.8,28.83,28.75,28.78,12400.0,28.8,28.83,28.75,28.78,12400.0
2007-09-19 13:40:00,28.76,28.79,28.76,28.78,10800.0,28.76,28.79,28.76,28.78,10800.0
2007-09-19 13:45:00,28.78,28.78,28.74,28.74,4000.0,28.78,28.78,28.74,28.74,4000.0
2007-09-19 13:50:00,28.72,28.72,28.68,28.7,10000.0,28.72,28.72,28.68,28.7,10000.0
2007-09-19 13:55:00,28.73,28.74,28.69,28.69,8000.0,28.73,28.74,28.69,28.69,8000.0
2007-09-19 14:00:00,28.7,28.73,28.7,28.7,2800.0,28.7,28.73,28.7,28.7,2800.0
2007-09-19 14:05:00,28.69,28.7,28.67,28.68,3200.0,28.69,28.7,28.67,28.68,3200.0
2007-09-19 14:10:00,28.67,28.7,28.67,28.67,7200.0,28.67,28.7,28.67,28.67,7200.0
2007-09-19 14:15:00,28.67,28.67,28.64,28.65,6800.0,28.67,28.67,28.64,28.65,6800.0
2007-09-19 14:20:00,28.65,28.67,28.65,28.65,1600.0,28.65,28.67,28.65,28.65,1600.0
2007-09-19 14:25:00,28.66,28.68,28.66,28.66,3200.0,28.66,28.68,28.66,28.66,3200.0
2007-09-19 14:30:00,28.67,28.68,28.65,28.65,6000.0,28.67,28.68,28.65,28.65,6000.0
2007-09-19 14:35:00,28.65,28.67,28.65,28.66,8000.0,28.65,28.67,28.65,28.66,8000.0
2007-09-19 14:40:00,28.65,28.67,28.64,28.65,8400.0,28.65,28.67,28.64,28.65,8400.0
2007-09-19 14:45:00,28.65,28.65,28.62,28.65,6400.0,28.65,28.65,28.62,28.65,6400.0
2007-09-19 14:50:00,28.66,28.68,28.66,28.67,7600.0,28.66,28.68,28.66,28.67,7600.0
2007-09-19 14:55:00,28.68,28.68,28.64,28.64,8400.0,28.68,28.68,28.64,28.64,8400.0
2007-09-19 15:00:00,28.65,28.67,28.63,28.66,8000.0,28.65,28.67,28.63,28.66,8000.0
2007-09-19 15:05:00,28.66,28.68,28.65,28.66,6400.0,28.66,28.68,28.65,28.66,6400.0
2007-09-19 15:10:00,28.67,28.67,28.64,28.66,12800.0,28.67,28.67,28.64,28.66,12800.0
2007-09-19 15:15:00,28.67,28.71,28.67,28.7,7200.0,28.67,28.71,28.67,28.7,7200.0
2007-09-19 15:20:00,28.7,28.72,28.68,28.68,8400.0,28.7,28.72,28.68,28.68,8400.0
2007-09-19 15:25:00,28.67,28.67,28.63,28.63,12000.0,28.67,28.67,28.63,28.63,12000.0
2007-09-19 15:30:00,28.63,28.67,28.63,28.65,14800.0,28.63,28.67,28.63,28.65,14800.0
2007-09-19 15:35:00,28.65,28.69,28.62,28.62,12000.0,28.65,28.69,28.62,28.62,12000.0
2007-09-19 15:40:00,28.63,28.69,28.63,28.66,8800.0,28.63,28.69,28.63,28.66,8800.0
2007-09-19 15:45:00,28.68,28.68,28.63,28.64,9600.0,28.68,28.68,28.63,28.64,9600.0
2007-09-19 15:50:00,28.64,28.73,28.64,28.68,27200.0,28.64,28.73,28.64,28.68,27200.0
2007-09-19 15:55:00,28.67,28.79,28.67,28.75,26000.0,28.67,28.79,28.67,28.75,26000.0
2007-09-20 09:30:00,28.75,28.79,28.61,28.71,5200.0,28.75,28.79,28.61,28.71,5200.0
2007-09-20 09:35:00,28.77,28.86,28.77,28.86,3600.0,28.77,28.86,28.77,28.86,3600.0
2007-09-20 09:40:00,28.93,28.97,28.88,28.96,12400.0,28.93,28.97,28.88,28.96,12400.0
2007-09-20 09:45:00,28.95,28.97,28.9,28.93,7200.0,28.95,28.97,28.9,28.93,7200.0
2007-09-20 09:50:00,28.98,29.09,28.98,29.06,19200.0,28.98,29.09,28.98,29.06,19200.0
2007-09-20 09:55:00,29.06,29.11,29.06,29.11,4400.0,29.06,29.11,29.06,29.11,4400.0
2007-09-20 10:00:00,29.11,29.16,29.11,29.13,4400.0,29.11,29.16,29.11,29.13,4400.0
2007-09-20 10:05:00,29.13,29.17,29.13,29.17,2000.0,29.13,29.17,29.13,29.17,2000.0
2007-09-20 10:10:00,29.18,29.23,29.18,29.22,10000.0,29.18,29.23,29.18,29.22,10000.0
2007-09-20 10:15:00,29.23,29.23,29.18,29.2,6800.0,29.23,29.23,29.18,29.2,6800.0
2007-09-20 10:20:00,29.23,29.29,29.23,29.29,12400.0,29.23,29.29,29.23,29.29,12400.0
2007-09-20 10:25:00,29.29,29.29,29.25,29.28,4400.0,29.29,29.29,29.25,29.28,4400.0
2007-09-20 10:30:00,29.27,29.31,29.26,29.3,6800.0,29.27,29.31,29.26,29.3,6800.0
2007-09-20 10:35:00,29.33,29.46,29.33,29.43,18000.0,29.33,29.46,29.33,29.43,18000.0
2007-09-20 10:40:00,29.45,29.53,29.45,29.53,7200.0,29.45,29.53,29.45,29.53,7200.0
2007-09-20 10:45:00,29.54,29.58,29.54,29.55,9600.0,29.54,29.58,29.54,29.55,9600.0
2007-09-20 10:50:00,29.59,29.62,29.55,29.62,4800.0,29.59,29.62,29.55,29.62,4800.0
2007-09-20 10:55:00,29.59,29.62,29.55,29.59,12800.0,29.59,29.62,29.55,29.59,12800.0
2007-09-20 11:00:00,29.59,29.59,29.48,29.49,14400.0,29.59,29.59,29.48,29.49,14400.0
2007-09-20 11:05:00,29.51,29.51,29.49,29.49,4400.0,29.51,29.51,29.49,29.49,4400.0
2007-09-20 11:10:00,29.5,29.5,29.45,29.46,4800.0,29.5,29.5,29.45,29.46,4800.0
2007-09-20 11:15:00,29.44,29.45,29.41,29.42,4000.0,29.44,29.45,29.41,29.42,4000.0
2007-09-20 11:20:00,29.41,29.41,29.38,29.38,4400.0,29.41,29.41,29.38,29.38,4400.0
2007-09-20 11:25:00,29.38,29.38,29.33,29.33,32000.0,29.38,29.38,29.33,29.33,32000.0
2007-09-20 11:30:00,29.33,29.4,29.33,29.36,12400.0,29.33,29.4,29.33,29.36,12400.0
2007-09-20 11:35:00,29.39,29.39,29.39,29.39,1200.0,29.39,29.39,29.39,29.39,1200.0
2007-09-20 11:40:00,29.39,29.4,29.38,29.39,8400.0,29.39,29.4,29.38,29.39,8400.0
2007-09-20 11:45:00,29.38,29.38,29.35,29.36,6400.0,29.38,29.38,29.35,29.36,6400.0
2007-09-20 11:50:00,29.36,29.39,29.36,29.38,16800.0,29.36,29.39,29.36,29.38,16800.0
2007-09-20 11:55:00,29.36,29.38,29.36,29.38,9600.0,29.36,29.38,29.36,29.38,9600.0
2007-09-20 12:00:00,29.38,29.38,29.36,29.37,1200.0,29.38,29.38,29.36,29.37,1200.0
2007-09-20 12:05:00,29.35,29.35,29.3,29.3,2800.0,29.35,29.35,29.3,29.3,2800.0
2007-09-20 12:10:00,29.29,29.31,29.29,29.31,4000.0,29.29,29.31,29.29,29.31,4000.0
2007-09-20 12:15:00,29.33,29.33,29.33,29.33,400.0,29.33,29.33,29.33,29.33,400.0
2007-09-20 12:20:00,29.34,29.35,29.34,29.35,1200.0,29.34,29.35,29.34,29.35,1200.0
2007-09-20 12:25:00,29.34,29.34,29.31,29.31,3600.0,29.34,29.34,29.31,29.31,3600.0
2007-09-20 12:30:00,29.3,29.31,29.29,29.31,3200.0,29.3,29.31,29.29,29.31,3200.0
2007-09-20 12:35:00,29.32,29.32,29.32,29.32,400.0,29.32,29.32,29.32,29.32,400.0
2007-09-20 12:40:00,29.33,29.33,29.33,29.33,800.0,29.33,29.33,29.33,29.33,800.0
2007-09-20 12:45:00,29.33,29.33,29.31,29.31,2800.0,29.33,29.33,29.31,29.31,2800.0
2007-09-20 12:50:00,29.31,29.32,29.31,29.32,1600.0,29.31,29.32,29.31,29.32,1600.0
2007-09-20 12:55:00,29.32,29.32,29.31,29.31,800.0,29.32,29.32,29.31,29.31,800.0
2007-09-20 13:00:00,29.31,29.31,29.31,29.31,1600.0,29.31,29.31,29.31,29.31,1600.0
2007-09-20 13:05:00,29.3,29.3,29.27,29.27,3600.0,29.3,29.3,29.27,29.27,3600.0
2007-09-20 13:10:00,29.25,29.25,29.24,29.25,1600.0,29.25,29.25,29.24,29.25,1600.0
2007-09-20 13:15:00,29.23,29.23,29.21,29.21,11600.0,29.23,29.23,29.21,29.21,11600.0
2007-09-20 13:20:00,29.23,29.23,29.23,29.23,800.0,29.23,29.23,29.23,29.23,800.0
2007-09-20 13:25:00,29.2,29.2,29.15,29.17,10000.0,29.2,29.2,29.15,29.17,10000.0
2007-09-20 13:30:00,29.18,29.19,29.17,29.19,3600.0,29.18,29.19,29.17,29.19,3600.0
2007-09-20 13:35:00,29.19,29.19,29.18,29.18,1200.0,29.19,29.19,29.18,29.18,1200.0
2007-09-20 13:40:00,29.17,29.17,29.14,29.14,3600.0,29.17,29.17,29.14,29.14,3600.0
2007-09-20 13:45:00,29.15,29.15,29.11,29.11,8400.0,29.15,29.15,29.11,29.11,8400.0
2007-09-20 13:50:00,29.11,29.12,29.08,29.08,3600.0,29.11,29.12,29.08,29.08,3600.0
2007-09-20 13:55:00,29.08,29.08,29.0,29.06,13200.0,29.08,29.08,29.0,29.06,13200.0
2007-09-20 14:00:00,29.06,29.07,29.02,29.04,6000.0,29.06,29.07,29.02,29.04,6000.0
2007-09-20 14:05:00,29.04,29.04,29.04,29.04,800.0,29.04,29.04,29.04,29.04,800.0
2007-09-20 14:10:00,29.04,29.13,29.04,29.12,3600.0,29.04,29.13,29.04,29.12,3600.0
2007-09-20 14:15:00,29.11,29.11,29.11,29.11,2000.0,29.11,29.11,29.11,29.11,2000.0
2007-09-20 14:20:00,29.09,29.13,29.08,29.13,9200.0,29.09,29.13,29.08,29.13,9200.0
2007-09-20 14:25:00,29.14,29.15,29.12,29.13,12400.0,29.14,29.15,29.12,29.13,12400.0
2007-09-20 14:30:00,29.12,29.12,29.04,29.05,10800.0,29.12,29.12,29.04,29.05,10800.0
2007-09-20 14:35:00,29.08,29.08,28.99,29.0,16400.0,29.08,29.08,28.99,29.0,16400.0
2007-09-20 14:40:00,29.0,29.02,28.98,28.98,16800.0,29.0,29.02,28.98,28.98,16800.0
2007-09-20 14:45:00,29.0,29.0,28.87,28.93,26800.0,29.0,29.0,28.87,28.93,26800.0
2007-09-20 14:50:00,28.93,28.98,28.93,28.98,2800.0,28.93,28.98,28.93,28.98,2800.0
2007-09-20 14:55:00,28.96,28.97,28.94,28.94,6000.0,28.96,28.97,28.94,28.94,6000.0
2007-09-20 15:00:00,28.95,28.95,28.95,28.95,2800.0,28.95,28.95,28.95,28.95,2800.0
2007-09-20 15:05:00,28.95,28.96,28.91,28.96,8000.0,28.95,28.96,28.91,28.96,8000.0
2007-09-20 15:10:00,28.97,28.99,28.97,28.97,4800.0,28.97,28.99,28.97,28.97,4800.0
2007-09-20 15:15:00,29.0,29.0,28.98,28.99,2400.0,29.0,29.0,28.98,28.99,2400.0
2007-09-20 15:20:00,28.98,29.0,28.98,29.0,2400.0,28.98,29.0,28.98,29.0,2400.0
2007-09-20 15:25:00,29.0,29.0,28.99,29.0,6000.0,29.0,29.0,28.99,29.0,6000.0
2007-09-20 15:30:00,29.0,29.0,29.0,29.0,1200.0,29.0,29.0,29.0,29.0,1200.0
2007-09-20 15:35:00,29.0,29.02,28.93,28.95,15200.0,29.0,29.02,28.93,28.95,15200.0
2007-09-20 15:40:00,28.96,28.99,28.95,28.98,3200.0,28.96,28.99,28.95,28.98,3200.0
2007-09-20 15:45:00,28.99,28.99,28.99,28.99,5200.0,28.99,28.99,28.99,28.99,5200.0
2007-09-20 15:50:00,29.0,29.02,28.97,28.99,12000.0,29.0,29.02,28.97,28.99,12000.0
2007-09-20 15:55:00,28.99,28.99,28.92,28.97,7200.0,28.99,28.99,28.92,28.97,7200.0
2007-09-21 09:30:00,28.99,29.02,28.9,29.0,16800.0,28.99,29.02,28.9,29.0,16800.0
2007-09-21 09:35:00,29.0,29.0,29.0,29.0,2000.0,29.0,29.0,29.0,29.0,2000.0
2007-09-21 09:40:00,28.99,28.99,28.99,28.99,800.0,28.99,28.99,28.99,28.99,800.0
2007-09-21 09:45:00,28.99,29.0,28.98,28.98,3200.0,28.99,29.0,28.98,28.98,3200.0
2007-09-21 09:50:00,28.98,28.98,28.98,28.98,800.0,28.98,28.98,28.98,28.98,800.0
2007-09-21 09:55:00,29.0,29.0,28.98,28.98,2000.0,29.0,29.0,28.98,28.98,2000.0
2007-09-21 10:00:00,28.99,28.99,28.99,28.99,400.0,28.99,28.99,28.99,28.99,400.0
2007-09-21 10:05:00,28.96,28.99,28.96,28.99,1200.0,28.96,28.99,28.96,28.99,1200.0
2007-09-21 10:10:00,28.97,28.97,28.97,28.97,400.0,28.97,28.97,28.97,28.97,400.0
2007-09-21 10:15:00,28.99,29.0,28.97,29.0,2400.0,28.99,29.0,28.97,29.0,2400.0
2007-09-21 10:20:00,29.0,29.0,29.0,29.0,0.0,29.0,29.0,29.0,29.0,0.0
2007-09-21 10:25:00,28.94,28.94,28.91,28.91,2400.0,28.94,28.94,28.91,28.91,2400.0
2007-09-21 10:30:00,28.91,28.93,28.91,28.93,2000.0,28.91,28.93,28.91,28.93,2000.0
2007-09-21 10:35:00,28.93,28.95,28.93,28.95,800.0,28.93,28.95,28.93,28.95,800.0
2007-09-21 10:40:00,28.91,28.94,28.91,28.94,1200.0,28.91,28.94,28.91,28.94,1200.0
2007-09-21 10:45:00,28.9,28.92,28.9,28.92,2400.0,28.9,28.92,28.9,28.92,2400.0
2007-09-21 10:50:00,28.93,28.93,28.89,28.93,2000.0,28.93,28.93,28.89,28.93,2000.0
2007-09-21 10:55:00,28.9,28.9,28.9,28.9,400.0,28.9,28.9,28.9,28.9,400.0
2007-09-21 11:00:00,28.94,28.95,28.94,28.95,2000.0,28.94,28.95,28.94,28.95,2000.0
2007-09-21 11:05:00,28.97,29.0,28.97,29.0,2400.0,28.97,29.0,28.97,29.0,2400.0
2007-09-21 11:10:00,29.0,29.0,28.98,28.98,1200.0,29.0,29.0,28.98,28.98,1200.0
2007-09-21 11:15:00,28.98,29.03,28.98,29.03,1600.0,28.98,29.03,28.98,29.03,1600.0
2007-09-21 11:20:00,29.04,29.04,29.04,29.04,400.0,29.04,29.04,29.04,29.04,400.0
2007-09-21 11:25:00,29.04,29.04,29.02,29.02,1600.0,29.04,29.04,29.02,29.02,1600.0
2007-09-21 11:30:00,29.02,29.03,29.01,29.01,4000.0,29.02,29.03,29.01,29.01,4000.0
2007-09-21 11:35:00,29.01,29.01,29.01,29.01,400.0,29.01,29.01,29.01,29.01,400.0
2007-09-21 11:40:00,29.03,29.04,29.03,29.04,2000.0,29.03,29.04,29.03,29.04,2000.0
2007-09-21 11:45:00,29.03,29.04,29.03,29.04,2000.0,29.03,29.04,29.03,29.04,2000.0
2007-09-21 11:50:00,29.04,29.08,29.04,29.08,6000.0,29.04,29.08,29.04,29.08,6000.0
2007-09-21 11:55:00,29.07,29.07,29.06,29.06,1600.0,29.07,29.07,29.06,29.06,1600.0
2007-09-21 12:00:00,29.05,29.05,29.02,29.02,2000.0,29.05,29.05,29.02,29.02,2000.0
2007-09-21 12:05:00,29.04,29.04,29.04,29.04,400.0,29.04,29.04,29.04,29.04,400.0
2007-09-21 12:10:00,29.03,29.04,29.03,29.04,800.0,29.03,29.04,29.03,29.04,800.0
2007-09-21 12:15:00,29.02,29.02,29.02,29.02,1600.0,29.02,29.02,29.02,29.02,1600.0
2007-09-21 12:20:00,29.0,29.0,29.0,29.0,400.0,29.0,29.0,29.0,29.0,400.0
2007-09-21 12:25:00,29.03,29.03,29.01,29.02,1200.0,29.03,29.03,29.01,29.02,1200.0
2007-09-21 12:30:00,29.02,29.04,29.02,29.03,1200.0,29.02,29.04,29.02,29.03,1200.0
2007-09-21 12:35:00,29.03,29.03,29.03,29.03,400.0,29.03,29.03,29.03,29.03,400.0
2007-09-21 12:40:00,29.03,29.03,29.03,29.03,2000.0,29.03,29.03,29.03,29.03,2000.0
2007-09-21 12:45:00,29.03,29.03,29.03,29.03,0.0,29.03,29.03,29.03,29.03,0.0
2007-09-21 12:50:00,29.01,29.01,29.01,29.01,400.0,29.01,29.01,29.01,29.01,400.0
2007-09-21 12:55:00,29.01,29.01,29.01,29.01,0.0,29.01,29.01,29.01,29.01,0.0
2007-09-21 13:00:00,29.03,29.03,29.0,29.0,4800.0,29.03,29.03,29.0,29.0,4800.0
2007-09-21 13:05:00,29.0,29.0,29.0,29.0,3200.0,29.0,29.0,29.0,29.0,3200.0
2007-09-21 13:10:00,29.0,29.0,28.99,28.99,2000.0,29.0,29.0,28.99,28.99,2000.0
2007-09-21 13:15:00,28.99,28.99,28.99,28.99,800.0,28.99,28.99,28.99,28.99,800.0
2007-09-21 13:20:00,28.99,28.99,28.99,28.99,400.0,28.99,28.99,28.99,28.99,400.0
2007-09-21 13:25:00,29.0,29.0,29.0,29.0,400.0,29.0,29.0,29.0,29.0,400.0
2007-09-21 13:30:00,29.0,29.0,29.0,29.0,400.0,29.0,29.0,29.0,29.0,400.0
2007-09-21 13:35:00,28.99,29.0,28.99,29.0,2400.0,28.99,29.0,28.99,29.0,2400.0
2007-09-21 13:40:00,29.0,29.0,29.0,29.0,800.0,29.0,29.0,29.0,29.0,800.0
2007-09-21 13:45:00,29.0,29.0,28.97,28.99,2400.0,29.0,29.0,28.97,28.99,2400.0
2007-09-21 13:50:00,28.98,28.98,28.98,28.98,1200.0,28.98,28.98,28.98,28.98,1200.0
2007-09-21 13:55:00,28.98,28.98,28.98,28.98,0.0,28.98,28.98,28.98,28.98,0.0
2007-09-21 14:00:00,28.96,28.96,28.95,28.95,2400.0,28.96,28.96,28.95,28.95,2400.0
2007-09-21 14:05:00,28.95,28.95,28.95,28.95,400.0,28.95,28.95,28.95,28.95,400.0
2007-09-21 14:10:00,28.93,28.93,28.91,28.93,3200.0,28.93,28.93,28.91,28.93,3200.0
2007-09-21 14:15:00,28.91,28.91,28.9,28.9,3200.0,28.91,28.91,28.9,28.9,3200.0
2007-09-21 14:20:00,28.9,28.9,28.89,28.89,1200.0,28.9,28.9,28.89,28.89,1200.0
2007-09-21 14:25:00,28.89,28.89,28.89,28.89,0.0,28.89,28.89,28.89,28.89,0.0
2007-09-21 14:30:00,28.9,28.91,28.9,28.91,3600.0,28.9,28.91,28.9,28.91,3600.0
2007-09-21 14:35:00,28.91,28.92,28.91,28.92,1600.0,28.91,28.92,28.91,28.92,1600.0
2007-09-21 14:40:00,28.92,28.92,28.92,28.92,0.0,28.92,28.92,28.92,28.92,0.0
2007-09-21 14:45:00,28.93,28.93,28.93,28.93,1200.0,28.93,28.93,28.93,28.93,1200.0
2007-09-21 14:50:00,28.95,28.95,28.93,28.93,2400.0,28.95,28.95,28.93,28.93,2400.0
2007-09-21 14:55:00,28.92,28.92,28.91,28.92,5200.0,28.92,28.92,28.91,28.92,5200.0
2007-09-21 15:00:00,28.92,28.95,28.91,28.91,4800.0,28.92,28.95,28.91,28.91,4800.0
2007-09-21 15:05:00,28.91,28.91,28.91,28.91,0.0,28.91,28.91,28.91,28.91,0.0
2007-09-21 15:10:00,28.93,28.93,28.91,28.91,1200.0,28.93,28.93,28.91,28.91,1200.0
2007-09-21 15:15:00,28.92,28.92,28.88,28.88,5600.0,28.92,28.92,28.88,28.88,5600.0
2007-09-21 15:20:00,28.86,28.89,28.86,28.89,5200.0,28.86,28.89,28.86,28.89,5200.0
2007-09-21 15:25:00,28.89,28.92,28.89,28.9,4800.0,28.89,28.92,28.89,28.9,4800.0
2007-09-21 15:30:00,28.91,28.91,28.89,28.89,2800.0,28.91,28.91,28.89,28.89,2800.0
2007-09-21 15:35:00,28.88,28.9,28.88,28.9,2800.0,28.88,28.9,28.88,28.9,2800.0
2007-09-21 15:40:00,28.88,28.89,28.88,28.88,4400.0,28.88,28.89,28.88,28.88,4400.0
2007-09-21 15:45:00,28.85,28.85,28.85,28.85,400.0,28.85,28.85,28.85,28.85,400.0
2007-09-21 15:50:00,28.88,28.91,28.88,28.88,9600.0,28.88,28.91,28.88,28.88,9600.0
2007-09-21 15:55:00,28.85,28.89,28.83,28.89,11200.0,28.85,28.89,28.83,28.89,11200.0
2007-09-24 09:30:00,28.86,28.86,28.82,28.82,2000.0,28.86,28.86,28.82,28.82,2000.0
2007-09-24 09:35:00,28.82,28.82,28.82,28.82,1200.0,28.82,28.82,28.82,28.82,1200.0
2007-09-24 09:40:00,28.84,28.86,28.83,28.83,2000.0,28.84,28.86,28.83,28.83,2000.0
2007-09-24 09:45:00,28.86,28.86,28.86,28.86,1200.0,28.86,28.86,28.86,28.86,1200.0
2007-09-24 09:50:00,28.85,28.85,28.85,28.85,400.0,28.85,28.85,28.85,28.85,400.0
2007-09-24 09:55:00,28.84,28.84,28.82,28.83,1600.0,28.84,28.84,28.82,28.83,1600.0
2007-09-24 10:00:00,28.81,28.81,28.77,28.77,4400.0,28.81,28.81,28.77,28.77,4400.0
2007-09-24 10:05:00,28.79,28.79,28.77,28.78,2400.0,28.79,28.79,28.77,28.78,2400.0
2007-09-24 10:10:00,28.76,28.78,28.75,28.78,4400.0,28.76,28.78,28.75,28.78,4400.0
2007-09-24 10:15:00,28.78,28.8,28.78,28.8,1200.0,28.78,28.8,28.78,28.8,1200.0
2007-09-24 10:20:00,28.81,28.81,28.81,28.81,1200.0,28.81,28.81,28.81,28.81,1200.0
2007-09-24 10:25:00,28.83,28.84,28.83,28.83,1600.0,28.83,28.84,28.83,28.83,1600.0
2007-09-24 10:30:00,28.85,28.87,28.85,28.87,1200.0,28.85,28.87,28.85,28.87,1200.0
2007-09-24 10:35:00,28.87,28.89,28.87,28.87,4400.0,28.87,28.89,28.87,28.87,4400.0
2007-09-24 10:40:00,28.93,28.93,28.89,28.89,4400.0,28.93,28.93,28.89,28.89,4400.0
2007-09-24 10:45:00,28.89,28.93,28.89,28.92,5200.0,28.89,28.93,28.89,28.92,5200.0
2007-09-24 10:50:00,28.92,28.92,28.92,28.92,0.0,28.92,28.92,28.92,28.92,0.0
2007-09-24 10:55:00,28.92,28.92,28.92,28.92,0.0,28.92,28.92,28.92,28.92,0.0
2007-09-24 11:00:00,28.89,28.9,28.89,28.89,6800.0,28.89,28.9,28.89,28.89,6800.0
2007-09-24 11:05:00,28.89,28.9,28.89,28.9,1600.0,28.89,28.9,28.89,28.9,1600.0
2007-09-24 11:10:00,28.91,28.94,28.91,28.94,5200.0,28.91,28.94,28.91,28.94,5200.0
2007-09-24 11:15:00,28.94,28.95,28.94,28.95,2400.0,28.94,28.95,28.94,28.95,2400.0
2007-09-24 11:20:00,28.96,28.97,28.96,28.97,800.0,28.96,28.97,28.96,28.97,800.0
2007-09-24 11:25:00,28.96,28.96,28.96,28.96,400.0,28.96,28.96,28.96,28.96,400.0
2007-09-24 11:30:00,28.96,28.96,28.96,28.96,800.0,28.96,28.96,28.96,28.96,800.0
2007-09-24 11:35:00,28.96,28.98,28.96,28.97,2000.0,28.96,28.98,28.96,28.97,2000.0
2007-09-24 11:40:00,28.97,28.97,28.95,28.95,5600.0,28.97,28.97,28.95,28.95,5600.0
2007-09-24 11:45:00,28.95,28.95,28.95,28.95,400.0,28.95,28.95,28.95,28.95,400.0
2007-09-24 11:50:00,28.94,28.94,28.94,28.94,1200.0,28.94,28.94,28.94,28.94,1200.0
2007-09-24 11:55:00,28.95,28.95,28.95,28.95,800.0,28.95,28.95,28.95,28.95,800.0
2007-09-24 12:00:00,28.95,28.96,28.95,28.96,3600.0,28.95,28.96,28.95,28.96,3600.0
2007-09-24 12:05:00,28.96,28.96,28.96,28.96,0.0,28.96,28.96,28.96,28.96,0.0
2007-09-24 12:10:00,28.96,28.96,28.96,28.96,800.0,28.96,28.96,28.96,28.96,800.0
2007-09-24 12:15:00,28.95,28.95,28.94,28.94,1200.0,28.95,28.95,28.94,28.94,1200.0
2007-09-24 12:20:00,28.93,28.95,28.93,28.95,1600.0,28.93,28.95,28.93,28.95,1600.0
2007-09-24 12:25:00,28.92,28.92,28.92,28.92,400.0,28.92,28.92,28.92,28.92,400.0
2007-09-24 12:30:00,28.92,28.92,28.92,28.92,0.0,28.92,28.92,28.92,28.92,0.0
2007-09-24 12:35:00,28.94,28.97,28.94,28.97,4000.0,28.94,28.97,28.94,28.97,4000.0
2007-09-24 12:40:00,28.97,28.97,28.93,28.93,6400.0,28.97,28.97,28.93,28.93,6400.0
2007-09-24 12:45:00,28.93,28.93,28.93,28.93,800.0,28.93,28.93,28.93,28.93,800.0
2007-09-24 12:50:00,28.93,28.93,28.91,28.91,2000.0,28.93,28.93,28.91,28.91,2000.0
2007-09-24 12:55:00,28.91,28.92,28.91,28.92,2000.0,28.91,28.92,28.91,28.92,2000.0
2007-09-24 13:00:00,28.92,28.92,28.91,28.91,2400.0,28.92,28.92,28.91,28.91,2400.0
2007-09-24 13:05:00,28.93,28.93,28.93,28.93,400.0,28.93,28.93,28.93,28.93,400.0
2007-09-24 13:10:00,28.96,28.96,28.92,28.92,2400.0,28.96,28.96,28.92,28.92,2400.0
2007-09-24 13:15:00,28.94,28.94,28.88,28.9,4000.0,28.94,28.94,28.88,28.9,4000.0
2007-09-24 13:20:00,28.89,28.89,28.88,28.88,1200.0,28.89,28.89,28.88,28.88,1200.0
2007-09-24 13:25:00,28.85,28.85,28.8,28.8,1600.0,28.85,28.85,28.8,28.8,1600.0
2007-09-24 13:30:00,28.8,28.82,28.8,28.81,2000.0,28.8,28.82,28.8,28.81,2000.0
2007-09-24 13:35:00,28.81,28.87,28.8,28.86,6400.0,28.81,28.87,28.8,28.86,6400.0
2007-09-24 13:40:00,28.88,28.88,28.88,28.88,1200.0,28.88,28.88,28.88,28.88,1200.0
2007-09-24 13:45:00,28.9,28.9,28.9,28.9,1200.0,28.9,28.9,28.9,28.9,1200.0
2007-09-24 13:50:00,28.88,28.88,28.87,28.87,4000.0,28.88,28.88,28.87,28.87,4000.0
2007-09-24 13:55:00,28.86,28.86,28.86,28.86,1200.0,28.86,28.86,28.86,28.86,1200.0
2007-09-24 14:00:00,28.88,28.88,28.88,28.88,400.0,28.88,28.88,28.88,28.88,400.0
2007-09-24 14:05:00,28.89,28.93,28.88,28.92,2000.0,28.89,28.93,28.88,28.92,2000.0
2007-09-24 14:10:00,28.92,28.92,28.92,28.92,0.0,28.92,28.92,28.92,28.92,0.0
2007-09-24 14:15:00,28.94,28.96,28.93,28.93,4800.0,28.94,28.96,28.93,28.93,4800.0
2007-09-24 14:20:00,28.94,28.94,28.88,28.88,12000.0,28.94,28.94,28.88,28.88,12000.0
2007-09-24 14:25:00,28.88,28.88,28.87,28.87,6400.0,28.88,28.88,28.87,28.87,6400.0
2007-09-24 14:30:00,28.86,28.86,28.85,28.86,8000.0,28.86,28.86,28.85,28.86,8000.0
2007-09-24 14:35:00,28.85,28.86,28.85,28.86,1600.0,28.85,28.86,28.85,28.86,1600.0
2007-09-24 14:40:00,28.85,28.86,28.85,28.86,1600.0,28.85,28.86,28.85,28.86,1600.0
2007-09-24 14:45:00,28.86,28.86,28.85,28.86,3600.0,28.86,28.86,28.85,28.86,3600.0
2007-09-24 14:50:00,28.86,28.86,28.86,28.86,1600.0,28.86,28.86,28.86,28.86,1600.0
2007-09-24 14:55:00,28.85,28.85,28.85,28.85,1200.0,28.85,28.85,28.85,28.85,1200.0
2007-09-24 15:00:00,28.86,28.86,28.8,28.8,2000.0,28.86,28.86,28.8,28.8,2000.0
2007-09-24 15:05:00,28.81,28.82,28.81,28.82,5600.0,28.81,28.82,28.81,28.82,5600.0
2007-09-24 15:10:00,28.82,28.82,28.82,28.82,1600.0,28.82,28.82,28.82,28.82,1600.0
2007-09-24 15:15:00,28.82,28.82,28.82,28.82,0.0,28.82,28.82,28.82,28.82,0.0
2007-09-24 15:20:00,28.84,28.86,28.84,28.86,1600.0,28.84,28.86,28.84,28.86,1600.0
2007-09-24 15:25:00,28.88,28.91,28.88,28.91,3200.0,28.88,28.91,28.88,28.91,3200.0
2007-09-24 15:30:00,28.93,28.93,28.9,28.9,1200.0,28.93,28.93,28.9,28.9,1200.0
2007-09-24 15:35:00,28.88,28.9,28.88,28.9,800.0,28.88,28.9,28.88,28.9,800.0
2007-09-24 15:40:00,28.89,28.9,28.88,28.89,8000.0,28.89,28.9,28.88,28.89,8000.0
2007-09-24 15:45:00,28.89,28.9,28.88,28.88,6800.0,28.89,28.9,28.88,28.88,6800.0
2007-09-24 15:50:00,28.88,28.89,28.88,28.89,9200.0,28.88,28.89,28.88,28.89,9200.0
2007-09-24 15:55:00,28.88,28.89,28.81,28.81,8800.0,28.88,28.89,28.81,28.81,8800.0
2007-09-25 09:30:00,28.76,28.85,28.57,28.57,13200.0,28.76,28.85,28.57,28.57,13200.0
2007-09-25 09:35:00,28.56,28.58,28.54,28.58,2400.0,28.56,28.58,28.54,28.58,2400.0
2007-09-25 09:40:00,28.55,28.58,28.55,28.58,2800.0,28.55,28.58,28.55,28.58,2800.0
2007-09-25 09:45:00,28.58,28.58,28.56,28.56,3600.0,28.58,28.58,28.56,28.56,3600.0
2007-09-25 09:50:00,28.57,28.61,28.56,28.56,8400.0,28.57,28.61,28.56,28.56,8400.0
2007-09-25 09:55:00,28.56,28.57,28.56,28.57,800.0,28.56,28.57,28.56,28.57,800.0
2007-09-25 10:00:00,28.59,28.59,28.5,28.5,8800.0,28.59,28.59,28.5,28.5,8800.0
2007-09-25 10:05:00,28.57,28.6,28.56,28.6,2800.0,28.57,28.6,28.56,28.6,2800.0
2007-09-25 10:10:00,28.58,28.58,28.56,28.56,1200.0,28.58,28.58,28.56,28.56,1200.0
2007-09-25 10:15:00,28.56,28.63,28.56,28.63,4000.0,28.56,28.63,28.56,28.63,4000.0
2007-09-25 10:20:00,28.61,28.61,28.61,28.61,400.0,28.61,28.61,28.61,28.61,400.0
2007-09-25 10:25:00,28.59,28.61,28.59,28.61,800.0,28.59,28.61,28.59,28.61,800.0
2007-09-25 10:30:00,28.61,28.65,28.61,28.65,2000.0,28.61,28.65,28.61,28.65,2000.0
2007-09-25 10:35:00,28.64,28.67,28.62,28.67,2800.0,28.64,28.67,28.62,28.67,2800.0
2007-09-25 10:40:00,28.69,28.7,28.69,28.7,2400.0,28.69,28.7,28.69,28.7,2400.0
2007-09-25 10:45:00,28.69,28.72,28.69,28.72,2000.0,28.69,28.72,28.69,28.72,2000.0
2007-09-25 10:50:00,28.7,28.7,28.69,28.69,1600.0,28.7,28.7,28.69,28.69,1600.0
2007-09-25 10:55:00,28.73,28.73,28.71,28.71,800.0,28.73,28.73,28.71,28.71,800.0
2007-09-25 11:00:00,28.71,28.71,28.71,28.71,400.0,28.71,28.71,28.71,28.71,400.0
2007-09-25 11:05:00,28.71,28.71,28.71,28.71,800.0,28.71,28.71,28.71,28.71,800.0
2007-09-25 11:10:00,28.71,28.75,28.71,28.75,3600.0,28.71,28.75,28.71,28.75,3600.0
2007-09-25 11:15:00,28.78,28.78,28.76,28.76,800.0,28.78,28.78,28.76,28.76,800.0
2007-09-25 11:20:00,28.76,28.76,28.76,28.76,0.0,28.76,28.76,28.76,28.76,0.0
2007-09-25 11:25:00,28.74,28.74,28.74,28.74,400.0,28.74,28.74,28.74,28.74,400.0
2007-09-25 11:30:00,28.76,28.77,28.76,28.77,800.0,28.76,28.77,28.76,28.77,800.0
2007-09-25 11:35:00,28.77,28.77,28.77,28.77,800.0,28.77,28.77,28.77,28.77,800.0
2007-09-25 11:40:00,28.75,28.75,28.75,28.75,800.0,28.75,28.75,28.75,28.75,800.0
2007-09-25 11:45:00,28.75,28.78,28.75,28.78,1200.0,28.75,28.78,28.75,28.78,1200.0
2007-09-25 11:50:00,28.78,28.78,28.75,28.75,1600.0,28.78,28.78,28.75,28.75,1600.0
2007-09-25 11:55:00,28.75,28.75,28.75,28.75,1600.0,28.75,28.75,28.75,28.75,1600.0
2007-09-25 12:00:00,28.75,28.75,28.75,28.75,400.0,28.75,28.75,28.75,28.75,400.0
2007-09-25 12:05:00,28.75,28.75,28.75,28.75,0.0,28.75,28.75,28.75,28.75,0.0
2007-09-25 12:10:00,28.74,28.74,28.73,28.73,2400.0,28.74,28.74,28.73,28.73,2400.0
2007-09-25 12:15:00,28.74,28.75,28.73,28.75,2800.0,28.74,28.75,28.73,28.75,2800.0
2007-09-25 12:20:00,28.75,28.75,28.75,28.75,0.0,28.75,28.75,28.75,28.75,0.0
2007-09-25 12:25:00,28.75,28.75,28.75,28.75,400.0,28.75,28.75,28.75,28.75,400.0
2007-09-25 12:30:00,28.75,28.75,28.75,28.75,0.0,28.75,28.75,28.75,28.75,0.0
2007-09-25 12:35:00,28.75,28.75,28.75,28.75,400.0,28.75,28.75,28.75,28.75,400.0
2007-09-25 12:40:00,28.76,28.76,28.76,28.76,400.0,28.76,28.76,28.76,28.76,400.0
2007-09-25 12:45:00,28.78,28.85,28.77,28.83,11600.0,28.78,28.85,28.77,28.83,11600.0
2007-09-25 12:50:00,28.85,28.87,28.85,28.87,2000.0,28.85,28.87,28.85,28.87,2000.0
2007-09-25 12:55:00,28.83,28.83,28.79,28.8,3600.0,28.83,28.83,28.79,28.8,3600.0
2007-09-25 13:00:00,28.79,28.79,28.76,28.78,3200.0,28.79,28.79,28.76,28.78,3200.0
2007-09-25 13:05:00,28.77,28.78,28.77,28.78,800.0,28.77,28.78,28.77,28.78,800.0
2007-09-25 13:10:00,28.77,28.79,28.77,28.79,2800.0,28.77,28.79,28.77,28.79,2800.0
2007-09-25 13:15:00,28.79,28.86,28.78,28.78,22000.0,28.79,28.86,28.78,28.78,22000.0
2007-09-25 13:20:00,28.79,28.84,28.79,28.8,12000.0,28.79,28.84,28.79,28.8,12000.0
2007-09-25 13:25:00,28.81,28.85,28.81,28.83,4400.0,28.81,28.85,28.81,28.83,4400.0
2007-09-25 13:30:00,28.82,28.82,28.78,28.78,2400.0,28.82,28.82,28.78,28.78,2400.0
2007-09-25 13:35:00,28.79,28.83,28.79,28.82,5600.0,28.79,28.83,28.79,28.82,5600.0
2007-09-25 13:40:00,28.85,28.85,28.85,28.85,800.0,28.85,28.85,28.85,28.85,800.0
2007-09-25 13:45:00,28.83,28.83,28.83,28.83,400.0,28.83,28.83,28.83,28.83,400.0
2007-09-25 13:50:00,28.82,28.82,28.8,28.8,2000.0,28.82,28.82,28.8,28.8,2000.0
2007-09-25 13:55:00,28.8,28.86,28.77,28.85,9600.0,28.8,28.86,28.77,28.85,9600.0
2007-09-25 14:00:00,28.84,28.85,28.84,28.85,800.0,28.84,28.85,28.84,28.85,800.0
2007-09-25 14:05:00,28.84,28.85,28.83,28.83,5200.0,28.84,28.85,28.83,28.83,5200.0
2007-09-25 14:10:00,28.83,28.86,28.79,28.82,13600.0,28.83,28.86,28.79,28.82,13600.0
2007-09-25 14:15:00,28.82,28.82,28.82,28.82,0.0,28.82,28.82,28.82,28.82,0.0
2007-09-25 14:20:00,28.82,28.82,28.82,28.82,1200.0,28.82,28.82,28.82,28.82,1200.0
2007-09-25 14:25:00,28.82,28.82,28.82,28.82,800.0,28.82,28.82,28.82,28.82,800.0
2007-09-25 14:30:00,28.82,28.82,28.82,28.82,0.0,28.82,28.82,28.82,28.82,0.0
2007-09-25 14:35:00,28.81,28.81,28.78,28.79,9600.0,28.81,28.81,28.78,28.79,9600.0
2007-09-25 14:40:00,28.8,28.8,28.73,28.73,7200.0,28.8,28.8,28.73,28.73,7200.0
2007-09-25 14:45:00,28.73,28.77,28.73,28.75,5600.0,28.73,28.77,28.73,28.75,5600.0
2007-09-25 14:50:00,28.75,28.79,28.75,28.79,3600.0,28.75,28.79,28.75,28.79,3600.0
2007-09-25 14:55:00,28.79,28.81,28.78,28.8,5600.0,28.79,28.81,28.78,28.8,5600.0
2007-09-25 15:00:00,28.8,28.8,28.8,28.8,4800.0,28.8,28.8,28.8,28.8,4800.0
2007-09-25 15:05:00,28.79,28.8,28.79,28.79,2400.0,28.79,28.8,28.79,28.79,2400.0
2007-09-25 15:10:00,28.78,28.78,28.76,28.76,1200.0,28.78,28.78,28.76,28.76,1200.0
2007-09-25 15:15:00,28.76,28.77,28.75,28.75,2800.0,28.76,28.77,28.75,28.75,2800.0
2007-09-25 15:20:00,28.73,28.74,28.73,28.73,2800.0,28.73,28.74,28.73,28.73,2800.0
2007-09-25 15:25:00,28.72,28.77,28.71,28.74,5200.0,28.72,28.77,28.71,28.74,5200.0
2007-09-25 15:30:00,28.74,28.74,28.72,28.72,1200.0,28.74,28.74,28.72,28.72,1200.0
2007-09-25 15:35:00,28.75,28.75,28.74,28.74,2000.0,28.75,28.75,28.74,28.74,2000.0
2007-09-25 15:40:00,28.74,28.75,28.73,28.73,2800.0,28.74,28.75,28.73,28.73,2800.0
2007-09-25 15:45:00,28.74,28.75,28.74,28.74,4400.0,28.74,28.75,28.74,28.74,4400.0
2007-09-25 15:50:00,28.73,28.73,28.66,28.71,7600.0,28.73,28.73,28.66,28.71,7600.0
2007-09-25 15:55:00,28.71,28.71,28.65,28.66,18000.0,28.71,28.71,28.65,28.66,18000.0
2007-09-26 09:30:00,28.65,28.78,28.28,28.29,28800.0,28.65,28.78,28.28,28.29,28800.0
2007-09-26 09:35:00,28.29,28.29,28.16,28.2,16000.0,28.29,28.29,28.16,28.2,16000.0
2007-09-26 09:40:00,28.24,28.25,28.08,28.08,13600.0,28.24,28.25,28.08,28.08,13600.0
2007-09-26 09:45:00,28.1,28.22,27.97,27.97,56800.0,28.1,28.22,27.97,27.97,56800.0
2007-09-26 09:50:00,27.96,28.09,27.91,28.09,76000.0,27.96,28.09,27.91,28.09,76000.0
2007-09-26 09:55:00,28.14,28.24,28.14,28.24,5600.0,28.14,28.24,28.14,28.24,5600.0
2007-09-26 10:00:00,28.25,28.38,28.23,28.38,7200.0,28.25,28.38,28.23,28.38,7200.0
2007-09-26 10:05:00,28.42,28.44,28.4,28.44,7200.0,28.42,28.44,28.4,28.44,7200.0
2007-09-26 10:10:00,28.43,28.43,28.31,28.31,14400.0,28.43,28.43,28.31,28.31,14400.0
2007-09-26 10:15:00,28.33,28.33,28.33,28.33,400.0,28.33,28.33,28.33,28.33,400.0
2007-09-26 10:20:00,28.35,28.35,28.33,28.33,6400.0,28.35,28.35,28.33,28.33,6400.0
2007-09-26 10:25:00,28.34,28.35,28.34,28.35,19600.0,28.34,28.35,28.34,28.35,19600.0
2007-09-26 10:30:00,28.35,28.35,28.2,28.25,20400.0,28.35,28.35,28.2,28.25,20400.0
2007-09-26 10:35:00,28.25,28.26,28.21,28.26,6400.0,28.25,28.26,28.21,28.26,6400.0
2007-09-26 10:40:00,28.25,28.25,28.18,28.22,20800.0,28.25,28.25,28.18,28.22,20800.0
2007-09-26 10:45:00,28.18,28.21,28.15,28.21,4800.0,28.18,28.21,28.15,28.21,4800.0
2007-09-26 10:50:00,28.21,28.24,28.21,28.24,3600.0,28.21,28.24,28.21,28.24,3600.0
2007-09-26 10:55:00,28.24,28.25,28.24,28.24,6800.0,28.24,28.25,28.24,28.24,6800.0
2007-09-26 11:00:00,28.23,28.23,28.17,28.18,8400.0,28.23,28.23,28.17,28.18,8400.0
2007-09-26 11:05:00,28.18,28.23,28.18,28.22,2400.0,28.18,28.23,28.18,28.22,2400.0
2007-09-26 11:10:00,28.21,28.27,28.21,28.25,7600.0,28.21,28.27,28.21,28.25,7600.0
2007-09-26 11:15:00,28.25,28.25,28.21,28.22,9200.0,28.25,28.25,28.21,28.22,9200.0
2007-09-26 11:20:00,28.24,28.24,28.21,28.21,16400.0,28.24,28.24,28.21,28.21,16400.0
2007-09-26 11:25:00,28.21,28.22,28.16,28.18,12000.0,28.21,28.22,28.16,28.18,12000.0
2007-09-26 11:30:00,28.18,28.19,28.09,28.1,10000.0,28.18,28.19,28.09,28.1,10000.0
2007-09-26 11:35:00,28.08,28.09,28.08,28.09,7200.0,28.08,28.09,28.08,28.09,7200.0
2007-09-26 11:40:00,28.09,28.11,28.06,28.07,6000.0,28.09,28.11,28.06,28.07,6000.0
2007-09-26 11:45:00,28.11,28.11,28.04,28.04,2800.0,28.11,28.11,28.04,28.04,2800.0
2007-09-26 11:50:00,28.02,28.03,28.02,28.02,7200.0,28.02,28.03,28.02,28.02,7200.0
2007-09-26 11:55:00,28.02,28.02,27.95,27.95,13200.0,28.02,28.02,27.95,27.95,13200.0
2007-09-26 12:00:00,27.95,28.07,27.95,28.07,6400.0,27.95,28.07,27.95,28.07,6400.0
2007-09-26 12:05:00,28.07,28.07,28.07,28.07,400.0,28.07,28.07,28.07,28.07,400.0
2007-09-26 12:10:00,28.06,28.07,28.04,28.06,10800.0,28.06,28.07,28.04,28.06,10800.0
2007-09-26 12:15:00,28.06,28.06,28.05,28.05,8000.0,28.06,28.06,28.05,28.05,8000.0
2007-09-26 12:20:00,28.05,28.06,27.99,27.99,8800.0,28.05,28.06,27.99,27.99,8800.0
2007-09-26 12:25:00,28.01,28.04,28.01,28.04,3600.0,28.01,28.04,28.01,28.04,3600.0
2007-09-26 12:30:00,28.09,28.09,28.07,28.07,4400.0,28.09,28.09,28.07,28.07,4400.0
2007-09-26 12:35:00,28.07,28.09,28.05,28.09,14800.0,28.07,28.09,28.05,28.09,14800.0
2007-09-26 12:40:00,28.1,28.1,28.07,28.1,6800.0,28.1,28.1,28.07,28.1,6800.0
2007-09-26 12:45:00,28.1,28.18,28.1,28.15,7600.0,28.1,28.18,28.1,28.15,7600.0
2007-09-26 12:50:00,28.18,28.18,28.15,28.15,6000.0,28.18,28.18,28.15,28.15,6000.0
2007-09-26 12:55:00,28.16,28.16,28.15,28.16,2400.0,28.16,28.16,28.15,28.16,2400.0
2007-09-26 13:00:00,28.15,28.18,28.15,28.18,3600.0,28.15,28.18,28.15,28.18,3600.0
2007-09-26 13:05:00,28.18,28.18,28.16,28.16,5200.0,28.18,28.18,28.16,28.16,5200.0
2007-09-26 13:10:00,28.17,28.17,28.17,28.17,400.0,28.17,28.17,28.17,28.17,400.0
2007-09-26 13:15:00,28.17,28.17,28.17,28.17,400.0,28.17,28.17,28.17,28.17,400.0
2007-09-26 13:20:00,28.16,28.16,28.08,28.08,6400.0,28.16,28.16,28.08,28.08,6400.0
2007-09-26 13:25:00,28.08,28.12,28.08,28.11,4400.0,28.08,28.12,28.08,28.11,4400.0
2007-09-26 13:30:00,28.11,28.13,28.11,28.13,3600.0,28.11,28.13,28.11,28.13,3600.0
2007-09-26 13:35:00,28.14,28.18,28.13,28.18,6000.0,28.14,28.18,28.13,28.18,6000.0
2007-09-26 13:40:00,28.17,28.17,28.11,28.11,7600.0,28.17,28.17,28.11,28.11,7600.0
2007-09-26 13:45:00,28.11,28.12,28.1,28.12,3600.0,28.11,28.12,28.1,28.12,3600.0
2007-09-26 13:50:00,28.12,28.15,28.12,28.15,3600.0,28.12,28.15,28.12,28.15,3600.0
2007-09-26 13:55:00,28.15,28.15,28.09,28.09,6400.0,28.15,28.15,28.09,28.09,6400.0
2007-09-26 14:00:00,28.1,28.15,28.09,28.15,6000.0,28.1,28.15,28.09,28.15,6000.0
2007-09-26 14:05:00,28.16,28.18,28.15,28.17,6000.0,28.16,28.18,28.15,28.17,6000.0
2007-09-26 14:10:00,28.16,28.18,28.12,28.15,10800.0,28.16,28.18,28.12,28.15,10800.0
2007-09-26 14:15:00,28.15,28.19,28.14,28.14,5600.0,28.15,28.19,28.14,28.14,5600.0
2007-09-26 14:20:00,28.16,28.2,28.16,28.2,4800.0,28.16,28.2,28.16,28.2,4800.0
2007-09-26 14:25:00,28.18,28.18,28.13,28.14,10800.0,28.18,28.18,28.13,28.14,10800.0
2007-09-26 14:30:00,28.13,28.17,28.11,28.13,15200.0,28.13,28.17,28.11,28.13,15200.0
2007-09-26 14:35:00,28.13,28.23,28.13,28.2,10400.0,28.13,28.23,28.13,28.2,10400.0
2007-09-26 14:40:00,28.21,28.21,28.15,28.16,10400.0,28.21,28.21,28.15,28.16,10400.0
2007-09-26 14:45:00,28.17,28.18,28.15,28.18,7600.0,28.17,28.18,28.15,28.18,7600.0
2007-09-26 14:50:00,28.18,28.19,28.13,28.14,19600.0,28.18,28.19,28.13,28.14,19600.0
2007-09-26 14:55:00,28.15,28.15,28.12,28.13,10000.0,28.15,28.15,28.12,28.13,10000.0
2007-09-26 15:00:00,28.13,28.13,28.08,28.08,12400.0,28.13,28.13,28.08,28.08,12400.0
2007-09-26 15:05:00,28.08,28.12,28.07,28.11,12000.0,28.08,28.12,28.07,28.11,12000.0
2007-09-26 15:10:00,28.11,28.12,28.04,28.06,12400.0,28.11,28.12,28.04,28.06,12400.0
2007-09-26 15:15:00,28.08,28.08,28.04,28.04,6000.0,28.08,28.08,28.04,28.04,6000.0
2007-09-26 15:20:00,28.05,28.05,28.03,28.05,8800.0,28.05,28.05,28.03,28.05,8800.0
2007-09-26 15:25:00,28.04,28.07,28.03,28.06,20800.0,28.04,28.07,28.03,28.06,20800.0
2007-09-26 15:30:00,28.04,28.05,27.98,28.0,29600.0,28.04,28.05,27.98,28.0,29600.0
2007-09-26 15:35:00,28.0,28.14,28.0,28.14,8800.0,28.0,28.14,28.0,28.14,8800.0
2007-09-26 15:40:00,28.11,28.16,28.1,28.13,14000.0,28.11,28.16,28.1,28.13,14000.0
2007-09-26 15:45:00,28.13,28.21,28.11,28.18,22000.0,28.13,28.21,28.11,28.18,22000.0
2007-09-26 15:50:00,28.17,28.19,28.16,28.16,11200.0,28.17,28.19,28.16,28.16,11200.0
2007-09-26 15:55:00,28.18,28.18,28.11,28.16,14000.0,28.18,28.18,28.11,28.16,14000.0
2007-09-27 09:30:00,28.14,28.14,28.0,28.1,4800.0,28.14,28.14,28.0,28.1,4800.0
2007-09-27 09:35:00,28.08,28.11,28.08,28.08,4400.0,28.08,28.11,28.08,28.08,4400.0
2007-09-27 09:40:00,28.13,28.13,28.13,28.13,1600.0,28.13,28.13,28.13,28.13,1600.0
2007-09-27 09:45:00,28.18,28.34,28.14,28.32,21600.0,28.18,28.34,28.14,28.32,21600.0
2007-09-27 09:50:00,28.32,28.36,28.32,28.34,5200.0,28.32,28.36,28.32,28.34,5200.0
2007-09-27 09:55:00,28.34,28.34,28.32,28.32,2000.0,28.34,28.34,28.32,28.32,2000.0
2007-09-27 10:00:00,28.32,28.32,28.17,28.17,7600.0,28.32,28.32,28.17,28.17,7600.0
2007-09-27 10:05:00,28.14,28.15,28.11,28.11,16800.0,28.14,28.15,28.11,28.11,16800.0
2007-09-27 10:10:00,28.13,28.16,28.11,28.11,12000.0,28.13,28.16,28.11,28.11,12000.0
2007-09-27 10:15:00,28.12,28.18,28.12,28.18,3200.0,28.12,28.18,28.12,28.18,3200.0
2007-09-27 10:20:00,28.15,28.31,28.15,28.27,21600.0,28.15,28.31,28.15,28.27,21600.0
2007-09-27 10:25:00,28.25,28.25,28.21,28.21,4800.0,28.25,28.25,28.21,28.21,4800.0
2007-09-27 10:30:00,28.2,28.2,28.16,28.18,6000.0,28.2,28.2,28.16,28.18,6000.0
2007-09-27 10:35:00,28.16,28.21,28.15,28.19,6000.0,28.16,28.21,28.15,28.19,6000.0
2007-09-27 10:40:00,28.19,28.23,28.19,28.23,1600.0,28.19,28.23,28.19,28.23,1600.0
2007-09-27 10:45:00,28.19,28.21,28.09,28.16,12000.0,28.19,28.21,28.09,28.16,12000.0
2007-09-27 10:50:00,28.17,28.18,28.11,28.12,11600.0,28.17,28.18,28.11,28.12,11600.0
2007-09-27 10:55:00,28.11,28.13,28.11,28.13,2000.0,28.11,28.13,28.11,28.13,2000.0
2007-09-27 11:00:00,28.15,28.15,28.11,28.13,6800.0,28.15,28.15,28.11,28.13,6800.0
2007-09-27 11:05:00,28.13,28.18,28.12,28.16,6800.0,28.13,28.18,28.12,28.16,6800.0
2007-09-27 11:10:00,28.17,28.18,28.17,28.18,5600.0,28.17,28.18,28.17,28.18,5600.0
2007-09-27 11:15:00,28.18,28.18,28.12,28.12,5200.0,28.18,28.18,28.12,28.12,5200.0
2007-09-27 11:20:00,28.13,28.14,28.13,28.14,4000.0,28.13,28.14,28.13,28.14,4000.0
2007-09-27 11:25:00,28.14,28.15,28.14,28.15,3600.0,28.14,28.15,28.14,28.15,3600.0
2007-09-27 11:30:00,28.12,28.12,28.11,28.12,1200.0,28.12,28.12,28.11,28.12,1200.0
2007-09-27 11:35:00,28.11,28.16,28.11,28.15,3200.0,28.11,28.16,28.11,28.15,3200.0
2007-09-27 11:40:00,28.15,28.18,28.15,28.18,2800.0,28.15,28.18,28.15,28.18,2800.0
2007-09-27 11:45:00,28.18,28.18,28.17,28.17,4000.0,28.18,28.18,28.17,28.17,4000.0
2007-09-27 11:50:00,28.18,28.18,28.17,28.18,8800.0,28.18,28.18,28.17,28.18,8800.0
2007-09-27 11:55:00,28.17,28.17,28.17,28.17,400.0,28.17,28.17,28.17,28.17,400.0
2007-09-27 12:00:00,28.18,28.2,28.18,28.2,2000.0,28.18,28.2,28.18,28.2,2000.0
2007-09-27 12:05:00,28.21,28.21,28.21,28.21,400.0,28.21,28.21,28.21,28.21,400.0
2007-09-27 12:10:00,28.23,28.25,28.22,28.25,5600.0,28.23,28.25,28.22,28.25,5600.0
2007-09-27 12:15:00,28.25,28.25,28.22,28.23,6400.0,28.25,28.25,28.22,28.23,6400.0
2007-09-27 12:20:00,28.25,28.25,28.25,28.25,1600.0,28.25,28.25,28.25,28.25,1600.0
2007-09-27 12:25:00,28.25,28.25,28.25,28.25,2400.0,28.25,28.25,28.25,28.25,2400.0
2007-09-27 12:30:00,28.25,28.3,28.25,28.3,2400.0,28.25,28.3,28.25,28.3,2400.0
2007-09-27 12:35:00,28.3,28.3,28.29,28.29,2000.0,28.3,28.3,28.29,28.29,2000.0
2007-09-27 12:40:00,28.3,28.3,28.3,28.3,1200.0,28.3,28.3,28.3,28.3,1200.0
2007-09-27 12:45:00,28.29,28.3,28.28,28.3,2000.0,28.29,28.3,28.28,28.3,2000.0
2007-09-27 12:50:00,28.3,28.3,28.3,28.3,800.0,28.3,28.3,28.3,28.3,800.0
2007-09-27 12:55:00,28.28,28.29,28.28,28.28,2000.0,28.28,28.29,28.28,28.28,2000.0
2007-09-27 13:00:00,28.29,28.29,28.28,28.29,16400.0,28.29,28.29,28.28,28.29,16400.0
2007-09-27 13:05:00,28.29,28.29,28.29,28.29,6400.0,28.29,28.29,28.29,28.29,6400.0
2007-09-27 13:10:00,28.29,28.29,28.29,28.29,2400.0,28.29,28.29,28.29,28.29,2400.0
2007-09-27 13:15:00,28.28,28.33,28.28,28.33,3200.0,28.28,28.33,28.28,28.33,3200.0
2007-09-27 13:20:00,28.33,28.33,28.33,28.33,0.0,28.33,28.33,28.33,28.33,0.0
2007-09-27 13:25:00,28.34,28.38,28.34,28.38,3200.0,28.34,28.38,28.34,28.38,3200.0
2007-09-27 13:30:00,28.38,28.39,28.37,28.38,5200.0,28.38,28.39,28.37,28.38,5200.0
2007-09-27 13:35:00,28.38,28.38,28.33,28.36,9600.0,28.38,28.38,28.33,28.36,9600.0
2007-09-27 13:40:00,28.34,28.37,28.3,28.33,10400.0,28.34,28.37,28.3,28.33,10400.0
2007-09-27 13:45:00,28.34,28.36,28.32,28.35,8000.0,28.34,28.36,28.32,28.35,8000.0
2007-09-27 13:50:00,28.34,28.36,28.34,28.35,2000.0,28.34,28.36,28.34,28.35,2000.0
2007-09-27 13:55:00,28.37,28.39,28.36,28.39,5600.0,28.37,28.39,28.36,28.39,5600.0
2007-09-27 14:00:00,28.38,28.38,28.38,28.38,3200.0,28.38,28.38,28.38,28.38,3200.0
2007-09-27 14:05:00,28.39,28.39,28.38,28.39,5200.0,28.39,28.39,28.38,28.39,5200.0
2007-09-27 14:10:00,28.39,28.39,28.39,28.39,2400.0,28.39,28.39,28.39,28.39,2400.0
2007-09-27 14:15:00,28.39,28.39,28.38,28.39,3600.0,28.39,28.39,28.38,28.39,3600.0
2007-09-27 14:20:00,28.39,28.39,28.39,28.39,1600.0,28.39,28.39,28.39,28.39,1600.0
2007-09-27 14:25:00,28.39,28.39,28.38,28.39,6400.0,28.39,28.39,28.38,28.39,6400.0
2007-09-27 14:30:00,28.39,28.41,28.34,28.34,16800.0,28.39,28.41,28.34,28.34,16800.0
2007-09-27 14:35:00,28.34,28.34,28.29,28.3,6400.0,28.34,28.34,28.29,28.3,6400.0
2007-09-27 14:40:00,28.3,28.32,28.25,28.3,32000.0,28.3,28.32,28.25,28.3,32000.0
2007-09-27 14:45:00,28.31,28.32,28.28,28.32,7200.0,28.31,28.32,28.28,28.32,7200.0
2007-09-27 14:50:00,28.32,28.32,28.32,28.32,10400.0,28.32,28.32,28.32,28.32,10400.0
2007-09-27 14:55:00,28.32,28.32,28.31,28.32,7200.0,28.32,28.32,28.31,28.32,7200.0
2007-09-27 15:00:00,28.32,28.32,28.31,28.31,5600.0,28.32,28.32,28.31,28.31,5600.0
2007-09-27 15:05:00,28.31,28.32,28.29,28.3,13200.0,28.31,28.32,28.29,28.3,13200.0
2007-09-27 15:10:00,28.3,28.31,28.29,28.31,19600.0,28.3,28.31,28.29,28.31,19600.0
2007-09-27 15:15:00,28.31,28.31,28.28,28.31,16400.0,28.31,28.31,28.28,28.31,16400.0
2007-09-27 15:20:00,28.29,28.31,28.27,28.28,19200.0,28.29,28.31,28.27,28.28,19200.0
2007-09-27 15:25:00,28.27,28.28,28.21,28.21,17200.0,28.27,28.28,28.21,28.21,17200.0
2007-09-27 15:30:00,28.21,28.21,28.06,28.08,38800.0,28.21,28.21,28.06,28.08,38800.0
2007-09-27 15:35:00,28.11,28.11,27.83,27.88,83600.0,28.11,28.11,27.83,27.88,83600.0
2007-09-27 15:40:00,27.85,27.92,27.78,27.79,96800.0,27.85,27.92,27.78,27.79,96800.0
2007-09-27 15:45:00,27.8,27.81,27.38,27.38,139600.0,27.8,27.81,27.38,27.38,139600.0
2007-09-27 15:50:00,27.38,27.99,27.38,27.84,177600.0,27.38,27.99,27.38,27.84,177600.0
2007-09-27 15:55:00,27.81,27.87,27.72,27.72,216400.0,27.81,27.87,27.72,27.72,216400.0
2007-09-28 09:30:00,27.8,27.82,27.69,27.75,12000.0,27.8,27.82,27.69,27.75,12000.0
2007-09-28 09:35:00,27.79,27.86,27.79,27.86,3200.0,27.79,27.86,27.79,27.86,3200.0
2007-09-28 09:40:00,27.93,28.08,27.93,27.97,18400.0,27.93,28.08,27.93,27.97,18400.0
2007-09-28 09:45:00,27.99,28.02,27.95,27.95,8400.0,27.99,28.02,27.95,27.95,8400.0
2007-09-28 09:50:00,27.97,27.97,27.91,27.91,7600.0,27.97,27.97,27.91,27.91,7600.0
2007-09-28 09:55:00,27.89,27.98,27.89,27.95,5200.0,27.89,27.98,27.89,27.95,5200.0
2007-09-28 10:00:00,27.94,28.24,27.93,28.17,20000.0,27.94,28.24,27.93,28.17,20000.0
2007-09-28 10:05:00,28.15,28.3,28.14,28.24,9200.0,28.15,28.3,28.14,28.24,9200.0
2007-09-28 10:10:00,28.24,28.27,28.13,28.13,10000.0,28.24,28.27,28.13,28.13,10000.0
2007-09-28 10:15:00,28.16,28.16,28.01,28.01,8800.0,28.16,28.16,28.01,28.01,8800.0
2007-09-28 10:20:00,28.04,28.08,28.04,28.05,7200.0,28.04,28.08,28.04,28.05,7200.0
2007-09-28 10:25:00,28.06,28.06,28.0,28.0,7200.0,28.06,28.06,28.0,28.0,7200.0
2007-09-28 10:30:00,27.99,27.99,27.93,27.93,7200.0,27.99,27.99,27.93,27.93,7200.0
2007-09-28 10:35:00,27.95,28.0,27.95,27.99,11600.0,27.95,28.0,27.95,27.99,11600.0
2007-09-28 10:40:00,27.96,27.99,27.96,27.99,4800.0,27.96,27.99,27.96,27.99,4800.0
2007-09-28 10:45:00,27.99,28.01,27.99,28.01,6000.0,27.99,28.01,27.99,28.01,6000.0
2007-09-28 10:50:00,28.0,28.01,28.0,28.0,3200.0,28.0,28.01,28.0,28.0,3200.0
2007-09-28 10:55:00,28.02,28.05,28.01,28.02,6400.0,28.02,28.05,28.01,28.02,6400.0
2007-09-28 11:00:00,28.04,28.04,28.0,28.0,2000.0,28.04,28.04,28.0,28.0,2000.0
2007-09-28 11:05:00,28.0,28.0,27.96,27.96,9200.0,28.0,28.0,27.96,27.96,9200.0
2007-09-28 11:10:00,27.95,27.96,27.93,27.93,3200.0,27.95,27.96,27.93,27.93,3200.0
2007-09-28 11:15:00,27.97,27.98,27.96,27.98,29200.0,27.97,27.98,27.96,27.98,29200.0
2007-09-28 11:20:00,27.97,28.0,27.97,28.0,11200.0,27.97,28.0,27.97,28.0,11200.0
2007-09-28 11:25:00,28.01,28.01,28.0,28.0,8400.0,28.01,28.01,28.0,28.0,8400.0
2007-09-28 11:30:00,28.01,28.01,28.0,28.0,2000.0,28.01,28.01,28.0,28.0,2000.0
2007-09-28 11:35:00,28.0,28.01,27.98,28.0,15600.0,28.0,28.01,27.98,28.0,15600.0
2007-09-28 11:40:00,28.0,28.03,28.0,28.03,9200.0,28.0,28.03,28.0,28.03,9200.0
2007-09-28 11:45:00,28.03,28.05,28.01,28.03,11200.0,28.03,28.05,28.01,28.03,11200.0
2007-09-28 11:50:00,28.0,28.01,27.98,28.0,36800.0,28.0,28.01,27.98,28.0,36800.0
2007-09-28 11:55:00,28.0,28.0,27.99,28.0,13600.0,28.0,28.0,27.99,28.0,13600.0
2007-09-28 12:00:00,28.0,28.02,28.0,28.02,5200.0,28.0,28.02,28.0,28.02,5200.0
2007-09-28 12:05:00,28.03,28.07,28.02,28.05,7600.0,28.03,28.07,28.02,28.05,7600.0
2007-09-28 12:10:00,28.05,28.05,28.04,28.04,1600.0,28.05,28.05,28.04,28.04,1600.0
2007-09-28 12:15:00,28.04,28.05,28.04,28.05,2800.0,28.04,28.05,28.04,28.05,2800.0
2007-09-28 12:20:00,28.06,28.07,28.0,28.03,20800.0,28.06,28.07,28.0,28.03,20800.0
2007-09-28 12:25:00,28.03,28.03,27.99,28.0,22800.0,28.03,28.03,27.99,28.0,22800.0
2007-09-28 12:30:00,28.0,28.02,27.99,28.01,8400.0,28.0,28.02,27.99,28.01,8400.0
2007-09-28 12:35:00,27.99,28.01,27.99,28.0,12000.0,27.99,28.01,27.99,28.0,12000.0
2007-09-28 12:40:00,28.0,28.0,28.0,28.0,9200.0,28.0,28.0,28.0,28.0,9200.0
2007-09-28 12:45:00,28.0,28.04,28.0,28.04,9200.0,28.0,28.04,28.0,28.04,9200.0
2007-09-28 12:50:00,28.03,28.04,28.02,28.02,4400.0,28.03,28.04,28.02,28.02,4400.0
2007-09-28 12:55:00,28.0,28.01,27.99,28.01,5600.0,28.0,28.01,27.99,28.01,5600.0
2007-09-28 13:00:00,27.98,28.04,27.98,28.02,6800.0,27.98,28.04,27.98,28.02,6800.0
2007-09-28 13:05:00,28.02,28.04,28.02,28.02,12000.0,28.02,28.04,28.02,28.02,12000.0
2007-09-28 13:10:00,27.99,28.03,27.99,28.03,13600.0,27.99,28.03,27.99,28.03,13600.0
2007-09-28 13:15:00,28.02,28.05,28.02,28.03,9200.0,28.02,28.05,28.02,28.03,9200.0
2007-09-28 13:20:00,28.03,28.05,28.03,28.04,2800.0,28.03,28.05,28.03,28.04,2800.0
2007-09-28 13:25:00,28.04,28.05,28.02,28.03,4400.0,28.04,28.05,28.02,28.03,4400.0
2007-09-28 13:30:00,28.02,28.05,28.02,28.05,3200.0,28.02,28.05,28.02,28.05,3200.0
2007-09-28 13:35:00,28.05,28.09,27.99,28.02,19200.0,28.05,28.09,27.99,28.02,19200.0
2007-09-28 13:40:00,28.02,28.03,28.02,28.02,8400.0,28.02,28.03,28.02,28.02,8400.0
2007-09-28 13:45:00,28.03,28.03,28.03,28.03,2400.0,28.03,28.03,28.03,28.03,2400.0
2007-09-28 13:50:00,28.03,28.05,28.03,28.05,2400.0,28.03,28.05,28.03,28.05,2400.0
2007-09-28 13:55:00,28.04,28.1,28.04,28.09,14400.0,28.04,28.1,28.04,28.09,14400.0
2007-09-28 14:00:00,28.1,28.16,28.1,28.13,16800.0,28.1,28.16,28.1,28.13,16800.0
2007-09-28 14:05:00,28.15,28.15,28.12,28.12,3200.0,28.15,28.15,28.12,28.12,3200.0
2007-09-28 14:10:00,28.12,28.13,28.11,28.13,2800.0,28.12,28.13,28.11,28.13,2800.0
2007-09-28 14:15:00,28.11,28.13,28.11,28.13,800.0,28.11,28.13,28.11,28.13,800.0
2007-09-28 14:20:00,28.13,28.18,28.13,28.18,7600.0,28.13,28.18,28.13,28.18,7600.0
2007-09-28 14:25:00,28.18,28.2,28.12,28.13,10400.0,28.18,28.2,28.12,28.13,10400.0
2007-09-28 14:30:00,28.12,28.14,28.12,28.14,2000.0,28.12,28.14,28.12,28.14,2000.0
2007-09-28 14:35:00,28.16,28.24,28.16,28.23,16000.0,28.16,28.24,28.16,28.23,16000.0
2007-09-28 14:40:00,28.23,28.27,28.23,28.25,18400.0,28.23,28.27,28.23,28.25,18400.0
2007-09-28 14:45:00,28.25,28.25,28.24,28.24,10000.0,28.25,28.25,28.24,28.24,10000.0
2007-09-28 14:50:00,28.25,28.25,28.21,28.24,7600.0,28.25,28.25,28.21,28.24,7600.0
2007-09-28 14:55:00,28.24,28.26,28.21,28.23,8800.0,28.24,28.26,28.21,28.23,8800.0
2007-09-28 15:00:00,28.24,28.26,28.24,28.24,9200.0,28.24,28.26,28.24,28.24,9200.0
2007-09-28 15:05:00,28.25,28.25,28.22,28.22,14000.0,28.25,28.25,28.22,28.22,14000.0
2007-09-28 15:10:00,28.23,28.25,28.2,28.25,10000.0,28.23,28.25,28.2,28.25,10000.0
2007-09-28 15:15:00,28.23,28.26,28.22,28.25,12000.0,28.23,28.26,28.22,28.25,12000.0
2007-09-28 15:20:00,28.23,28.26,28.23,28.26,2400.0,28.23,28.26,28.23,28.26,2400.0
2007-09-28 15:25:00,28.27,28.27,28.19,28.19,22800.0,28.27,28.27,28.19,28.19,22800.0
2007-09-28 15:30:00,28.2,28.2,28.0,28.16,71200.0,28.2,28.2,28.0,28.16,71200.0
2007-09-28 15:35:00,28.13,28.16,28.01,28.08,24000.0,28.13,28.16,28.01,28.08,24000.0
2007-09-28 15:40:00,28.09,28.09,27.92,28.0,50800.0,28.09,28.09,27.92,28.0,50800.0
2007-09-28 15:45:00,27.98,28.01,27.85,27.96,39600.0,27.98,28.01,27.85,27.96,39600.0
2007-09-28 15:50:00,27.96,27.96,27.49,27.52,208000.0,27.96,27.96,27.49,27.52,208000.0
2007-09-28 15:55:00,27.6,27.61,27.4,27.4,252400.0,27.6,27.61,27.4,27.4,252400.0
2007-10-01 09:30:00,27.39,27.54,27.38,27.39,16800.0,27.39,27.54,27.38,27.39,16800.0
2007-10-01 09:35:00,27.35,27.36,27.31,27.35,11200.0,27.35,27.36,27.31,27.35,11200.0
2007-10-01 09:40:00,27.37,27.61,27.36,27.59,14000.0,27.37,27.61,27.36,27.59,14000.0
2007-10-01 09:45:00,27.59,27.68,27.57,27.67,36800.0,27.59,27.68,27.57,27.67,36800.0
2007-10-01 09:50:00,27.68,27.74,27.65,27.74,17600.0,27.68,27.74,27.65,27.74,17600.0
2007-10-01 09:55:00,27.72,27.75,27.72,27.75,7600.0,27.72,27.75,27.72,27.75,7600.0
2007-10-01 10:00:00,27.75,27.86,27.73,27.81,15200.0,27.75,27.86,27.73,27.81,15200.0
2007-10-01 10:05:00,27.75,27.84,27.72,27.84,12000.0,27.75,27.84,27.72,27.84,12000.0
2007-10-01 10:10:00,27.83,27.88,27.83,27.84,20000.0,27.83,27.88,27.83,27.84,20000.0
2007-10-01 10:15:00,27.85,27.88,27.84,27.88,6800.0,27.85,27.88,27.84,27.88,6800.0
2007-10-01 10:20:00,27.88,28.0,27.88,27.97,12000.0,27.88,28.0,27.88,27.97,12000.0
2007-10-01 10:25:00,27.92,27.92,27.88,27.89,5600.0,27.92,27.92,27.88,27.89,5600.0
2007-10-01 10:30:00,27.9,27.92,27.88,27.88,8000.0,27.9,27.92,27.88,27.88,8000.0
2007-10-01 10:35:00,27.88,27.89,27.88,27.89,10400.0,27.88,27.89,27.88,27.89,10400.0
2007-10-01 10:40:00,27.88,27.89,27.88,27.88,10400.0,27.88,27.89,27.88,27.88,10400.0
2007-10-01 10:45:00,27.88,28.0,27.88,28.0,11600.0,27.88,28.0,27.88,28.0,11600.0
2007-10-01 10:50:00,28.0,28.0,27.98,27.99,20800.0,28.0,28.0,27.98,27.99,20800.0
2007-10-01 10:55:00,27.97,27.98,27.93,27.93,13200.0,27.97,27.98,27.93,27.93,13200.0
2007-10-01 11:00:00,27.96,27.97,27.93,27.96,8000.0,27.96,27.97,27.93,27.96,8000.0
2007-10-01 11:05:00,27.96,28.04,27.96,28.01,13200.0,27.96,28.04,27.96,28.01,13200.0
2007-10-01 11:10:00,28.01,28.04,28.01,28.02,4000.0,28.01,28.04,28.01,28.02,4000.0
2007-10-01 11:15:00,28.04,28.04,28.0,28.02,2400.0,28.04,28.04,28.0,28.02,2400.0
2007-10-01 11:20:00,28.0,28.04,28.0,28.04,7200.0,28.0,28.04,28.0,28.04,7200.0
2007-10-01 11:25:00,28.02,28.04,28.0,28.0,3200.0,28.02,28.04,28.0,28.0,3200.0
2007-10-01 11:30:00,28.02,28.04,28.02,28.03,4000.0,28.02,28.04,28.02,28.03,4000.0
2007-10-01 11:35:00,28.01,28.03,27.98,28.0,7600.0,28.01,28.03,27.98,28.0,7600.0
2007-10-01 11:40:00,28.01,28.03,28.0,28.02,14400.0,28.01,28.03,28.0,28.02,14400.0
2007-10-01 11:45:00,28.0,28.04,28.0,28.04,4400.0,28.0,28.04,28.0,28.04,4400.0
2007-10-01 11:50:00,28.04,28.04,28.04,28.04,9600.0,28.04,28.04,28.04,28.04,9600.0
2007-10-01 11:55:00,28.07,28.11,28.07,28.1,2000.0,28.07,28.11,28.07,28.1,2000.0
2007-10-01 12:00:00,28.11,28.11,28.09,28.1,6400.0,28.11,28.11,28.09,28.1,6400.0
2007-10-01 12:05:00,28.1,28.1,28.09,28.1,16400.0,28.1,28.1,28.09,28.1,16400.0
2007-10-01 12:10:00,28.1,28.1,28.1,28.1,400.0,28.1,28.1,28.1,28.1,400.0
2007-10-01 12:15:00,28.1,28.1,28.1,28.1,5200.0,28.1,28.1,28.1,28.1,5200.0
2007-10-01 12:20:00,28.1,28.12,28.1,28.12,12800.0,28.1,28.12,28.1,28.12,12800.0
2007-10-01 12:25:00,28.12,28.12,28.11,28.11,9200.0,28.12,28.12,28.11,28.11,9200.0
2007-10-01 12:30:00,28.11,28.11,28.1,28.11,7600.0,28.11,28.11,28.1,28.11,7600.0
2007-10-01 12:35:00,28.11,28.11,28.1,28.11,4000.0,28.11,28.11,28.1,28.11,4000.0
2007-10-01 12:40:00,28.11,28.11,28.11,28.11,3200.0,28.11,28.11,28.11,28.11,3200.0
2007-10-01 12:45:00,28.11,28.11,28.1,28.1,8000.0,28.11,28.11,28.1,28.1,8000.0
2007-10-01 12:50:00,28.11,28.11,28.11,28.11,3600.0,28.11,28.11,28.11,28.11,3600.0
2007-10-01 12:55:00,28.11,28.11,28.1,28.1,4800.0,28.11,28.11,28.1,28.1,4800.0
2007-10-01 13:00:00,28.09,28.11,28.09,28.1,6800.0,28.09,28.11,28.09,28.1,6800.0
2007-10-01 13:05:00,28.11,28.11,28.09,28.09,6800.0,28.11,28.11,28.09,28.09,6800.0
2007-10-01 13:10:00,28.09,28.12,28.09,28.12,11600.0,28.09,28.12,28.09,28.12,11600.0
2007-10-01 13:15:00,28.12,28.12,28.11,28.11,8000.0,28.12,28.12,28.11,28.11,8000.0
2007-10-01 13:20:00,28.11,28.11,28.09,28.09,6400.0,28.11,28.11,28.09,28.09,6400.0
2007-10-01 13:25:00,28.11,28.19,28.11,28.18,17600.0,28.11,28.19,28.11,28.18,17600.0
2007-10-01 13:30:00,28.17,28.23,28.17,28.22,12800.0,28.17,28.23,28.17,28.22,12800.0
2007-10-01 13:35:00,28.22,28.22,28.18,28.2,10400.0,28.22,28.22,28.18,28.2,10400.0
2007-10-01 13:40:00,28.21,28.29,28.21,28.26,12000.0,28.21,28.29,28.21,28.26,12000.0
2007-10-01 13:45:00,28.25,28.3,28.25,28.27,6800.0,28.25,28.3,28.25,28.27,6800.0
2007-10-01 13:50:00,28.26,28.27,28.24,28.26,22000.0,28.26,28.27,28.24,28.26,22000.0
2007-10-01 13:55:00,28.25,28.26,28.23,28.26,10800.0,28.25,28.26,28.23,28.26,10800.0
2007-10-01 14:00:00,28.26,28.26,28.24,28.25,12800.0,28.26,28.26,28.24,28.25,12800.0
2007-10-01 14:05:00,28.23,28.25,28.23,28.25,13600.0,28.23,28.25,28.23,28.25,13600.0
2007-10-01 14:10:00,28.25,28.25,28.2,28.2,19600.0,28.25,28.25,28.2,28.2,19600.0
2007-10-01 14:15:00,28.2,28.21,28.19,28.21,4000.0,28.2,28.21,28.19,28.21,4000.0
2007-10-01 14:20:00,28.21,28.22,28.18,28.18,10800.0,28.21,28.22,28.18,28.18,10800.0
2007-10-01 14:25:00,28.22,28.25,28.22,28.24,6400.0,28.22,28.25,28.22,28.24,6400.0
2007-10-01 14:30:00,28.23,28.25,28.22,28.25,3600.0,28.23,28.25,28.22,28.25,3600.0
2007-10-01 14:35:00,28.24,28.24,28.2,28.24,12400.0,28.24,28.24,28.2,28.24,12400.0
2007-10-01 14:40:00,28.25,28.36,28.24,28.3,17200.0,28.25,28.36,28.24,28.3,17200.0
2007-10-01 14:45:00,28.26,28.28,28.24,28.26,22800.0,28.26,28.28,28.24,28.26,22800.0
2007-10-01 14:50:00,28.25,28.26,28.25,28.25,6000.0,28.25,28.26,28.25,28.25,6000.0
2007-10-01 14:55:00,28.24,28.24,28.11,28.14,28000.0,28.24,28.24,28.11,28.14,28000.0
2007-10-01 15:00:00,28.14,28.18,28.12,28.15,9200.0,28.14,28.18,28.12,28.15,9200.0
2007-10-01 15:05:00,28.15,28.15,28.11,28.12,7600.0,28.15,28.15,28.11,28.12,7600.0
2007-10-01 15:10:00,28.14,28.14,28.05,28.05,12000.0,28.14,28.14,28.05,28.05,12000.0
2007-10-01 15:15:00,28.03,28.05,28.0,28.05,19200.0,28.03,28.05,28.0,28.05,19200.0
2007-10-01 15:20:00,28.05,28.13,28.05,28.13,22800.0,28.05,28.13,28.05,28.13,22800.0
2007-10-01 15:25:00,28.13,28.13,28.09,28.11,10000.0,28.13,28.13,28.09,28.11,10000.0
2007-10-01 15:30:00,28.1,28.1,27.87,27.93,42800.0,28.1,28.1,27.87,27.93,42800.0
2007-10-01 15:35:00,27.93,27.99,27.81,27.99,42800.0,27.93,27.99,27.81,27.99,42800.0
2007-10-01 15:40:00,28.0,28.03,27.76,27.81,48400.0,28.0,28.03,27.76,27.81,48400.0
2007-10-01 15:45:00,27.82,27.99,27.71,27.82,59600.0,27.82,27.99,27.71,27.82,59600.0
2007-10-01 15:50:00,27.82,27.82,27.25,27.35,257600.0,27.82,27.82,27.25,27.35,257600.0
2007-10-01 15:55:00,27.29,27.45,26.86,26.86,328000.0,27.29,27.45,26.86,26.86,328000.0
2007-10-02 09:30:00,26.79,27.04,26.79,26.98,24800.0,26.79,27.04,26.79,26.98,24800.0
2007-10-02 09:35:00,26.98,27.16,26.98,27.13,25200.0,26.98,27.16,26.98,27.13,25200.0
2007-10-02 09:40:00,27.14,27.24,27.1,27.23,15600.0,27.14,27.24,27.1,27.23,15600.0
2007-10-02 09:45:00,27.23,27.36,27.22,27.36,19200.0,27.23,27.36,27.22,27.36,19200.0
2007-10-02 09:50:00,27.35,27.52,27.35,27.41,22000.0,27.35,27.52,27.35,27.41,22000.0
2007-10-02 09:55:00,27.4,27.52,27.4,27.5,9200.0,27.4,27.52,27.4,27.5,9200.0
2007-10-02 10:00:00,27.5,27.58,27.5,27.53,8000.0,27.5,27.58,27.5,27.53,8000.0
2007-10-02 10:05:00,27.54,27.59,27.52,27.52,8400.0,27.54,27.59,27.52,27.52,8400.0
2007-10-02 10:10:00,27.52,27.62,27.48,27.62,11600.0,27.52,27.62,27.48,27.62,11600.0
2007-10-02 10:15:00,27.59,27.67,27.59,27.61,14800.0,27.59,27.67,27.59,27.61,14800.0
2007-10-02 10:20:00,27.6,27.65,27.58,27.58,9600.0,27.6,27.65,27.58,27.58,9600.0
2007-10-02 10:25:00,27.58,27.65,27.58,27.62,14400.0,27.58,27.65,27.58,27.62,14400.0
2007-10-02 10:30:00,27.62,27.71,27.62,27.69,10800.0,27.62,27.71,27.62,27.69,10800.0
2007-10-02 10:35:00,27.72,27.83,27.71,27.82,19600.0,27.72,27.83,27.71,27.82,19600.0
2007-10-02 10:40:00,27.8,27.82,27.77,27.8,5600.0,27.8,27.82,27.77,27.8,5600.0
2007-10-02 10:45:00,27.8,27.82,27.8,27.81,4400.0,27.8,27.82,27.8,27.81,4400.0
2007-10-02 10:50:00,27.8,27.81,27.72,27.72,14400.0,27.8,27.81,27.72,27.72,14400.0
2007-10-02 10:55:00,27.71,27.71,27.64,27.66,10400.0,27.71,27.71,27.64,27.66,10400.0
2007-10-02 11:00:00,27.63,27.63,27.48,27.52,16800.0,27.63,27.63,27.48,27.52,16800.0
2007-10-02 11:05:00,27.52,27.53,27.52,27.53,2400.0,27.52,27.53,27.52,27.53,2400.0
2007-10-02 11:10:00,27.51,27.53,27.5,27.52,10800.0,27.51,27.53,27.5,27.52,10800.0
2007-10-02 11:15:00,27.53,27.53,27.51,27.52,8000.0,27.53,27.53,27.51,27.52,8000.0
2007-10-02 11:20:00,27.51,27.52,27.44,27.44,14800.0,27.51,27.52,27.44,27.44,14800.0
2007-10-02 11:25:00,27.42,27.42,27.37,27.38,11600.0,27.42,27.42,27.37,27.38,11600.0
2007-10-02 11:30:00,27.39,27.5,27.39,27.5,10000.0,27.39,27.5,27.39,27.5,10000.0
2007-10-02 11:35:00,27.5,27.5,27.46,27.47,10400.0,27.5,27.5,27.46,27.47,10400.0
2007-10-02 11:40:00,27.47,27.47,27.43,27.45,9200.0,27.47,27.47,27.43,27.45,9200.0
2007-10-02 11:45:00,27.43,27.45,27.43,27.45,2800.0,27.43,27.45,27.43,27.45,2800.0
2007-10-02 11:50:00,27.44,27.45,27.4,27.42,9600.0,27.44,27.45,27.4,27.42,9600.0
2007-10-02 11:55:00,27.4,27.4,27.38,27.38,2000.0,27.4,27.4,27.38,27.38,2000.0
2007-10-02 12:00:00,27.36,27.37,27.34,27.37,12000.0,27.36,27.37,27.34,27.37,12000.0
2007-10-02 12:05:00,27.37,27.39,27.36,27.37,7200.0,27.37,27.39,27.36,27.37,7200.0
2007-10-02 12:10:00,27.36,27.43,27.36,27.43,17600.0,27.36,27.43,27.36,27.43,17600.0
2007-10-02 12:15:00,27.43,27.43,27.41,27.43,10000.0,27.43,27.43,27.41,27.43,10000.0
2007-10-02 12:20:00,27.43,27.49,27.43,27.46,12400.0,27.43,27.49,27.43,27.46,12400.0
2007-10-02 12:25:00,27.46,27.48,27.44,27.44,5200.0,27.46,27.48,27.44,27.44,5200.0
2007-10-02 12:30:00,27.45,27.45,27.4,27.42,9600.0,27.45,27.45,27.4,27.42,9600.0
2007-10-02 12:35:00,27.42,27.42,27.33,27.34,16400.0,27.42,27.42,27.33,27.34,16400.0
2007-10-02 12:40:00,27.35,27.38,27.33,27.38,13600.0,27.35,27.38,27.33,27.38,13600.0
2007-10-02 12:45:00,27.38,27.38,27.35,27.35,9200.0,27.38,27.38,27.35,27.35,9200.0
2007-10-02 12:50:00,27.36,27.36,27.29,27.29,4800.0,27.36,27.36,27.29,27.29,4800.0
2007-10-02 12:55:00,27.29,27.29,27.24,27.25,7600.0,27.29,27.29,27.24,27.25,7600.0
2007-10-02 13:00:00,27.26,27.38,27.26,27.38,11600.0,27.26,27.38,27.26,27.38,11600.0
2007-10-02 13:05:00,27.37,27.38,27.34,27.34,10800.0,27.37,27.38,27.34,27.34,10800.0
2007-10-02 13:10:00,27.32,27.33,27.32,27.32,3200.0,27.32,27.33,27.32,27.32,3200.0
2007-10-02 13:15:00,27.32,27.33,27.3,27.3,6800.0,27.32,27.33,27.3,27.3,6800.0
2007-10-02 13:20:00,27.29,27.38,27.29,27.36,12000.0,27.29,27.38,27.29,27.36,12000.0
2007-10-02 13:25:00,27.35,27.35,27.28,27.28,4400.0,27.35,27.35,27.28,27.28,4400.0
2007-10-02 13:30:00,27.28,27.36,27.28,27.34,17600.0,27.28,27.36,27.28,27.34,17600.0
2007-10-02 13:35:00,27.34,27.34,27.28,27.28,7200.0,27.34,27.34,27.28,27.28,7200.0
2007-10-02 13:40:00,27.3,27.32,27.28,27.29,40400.0,27.3,27.32,27.28,27.29,40400.0
2007-10-02 13:45:00,27.28,27.29,27.23,27.24,9600.0,27.28,27.29,27.23,27.24,9600.0
2007-10-02 13:50:00,27.25,27.32,27.25,27.32,6000.0,27.25,27.32,27.25,27.32,6000.0
2007-10-02 13:55:00,27.3,27.32,27.3,27.31,8400.0,27.3,27.32,27.3,27.31,8400.0
2007-10-02 14:00:00,27.3,27.3,27.2,27.24,23600.0,27.3,27.3,27.2,27.24,23600.0
2007-10-02 14:05:00,27.24,27.25,27.19,27.22,11600.0,27.24,27.25,27.19,27.22,11600.0
2007-10-02 14:10:00,27.24,27.25,27.24,27.25,14000.0,27.24,27.25,27.24,27.25,14000.0
2007-10-02 14:15:00,27.25,27.25,27.21,27.25,22400.0,27.25,27.25,27.21,27.25,22400.0
2007-10-02 14:20:00,27.25,27.28,27.25,27.28,5200.0,27.25,27.28,27.25,27.28,5200.0
2007-10-02 14:25:00,27.28,27.29,27.25,27.27,7200.0,27.28,27.29,27.25,27.27,7200.0
2007-10-02 14:30:00,27.28,27.31,27.28,27.31,23600.0,27.28,27.31,27.28,27.31,23600.0
2007-10-02 14:35:00,27.3,27.31,27.3,27.3,13600.0,27.3,27.31,27.3,27.3,13600.0
2007-10-02 14:40:00,27.31,27.31,27.3,27.31,9600.0,27.31,27.31,27.3,27.31,9600.0
2007-10-02 14:45:00,27.31,27.31,27.3,27.3,6000.0,27.31,27.31,27.3,27.3,6000.0
2007-10-02 14:50:00,27.31,27.31,27.28,27.28,10000.0,27.31,27.31,27.28,27.28,10000.0
2007-10-02 14:55:00,27.3,27.3,27.29,27.29,3600.0,27.3,27.3,27.29,27.29,3600.0
2007-10-02 15:00:00,27.29,27.29,27.26,27.27,8400.0,27.29,27.29,27.26,27.27,8400.0
2007-10-02 15:05:00,27.27,27.27,27.24,27.26,18400.0,27.27,27.27,27.24,27.26,18400.0
2007-10-02 15:10:00,27.26,27.26,27.25,27.25,5600.0,27.26,27.26,27.25,27.25,5600.0
2007-10-02 15:15:00,27.25,27.25,27.21,27.24,20800.0,27.25,27.25,27.21,27.24,20800.0
2007-10-02 15:20:00,27.24,27.25,27.24,27.24,16800.0,27.24,27.25,27.24,27.24,16800.0
2007-10-02 15:25:00,27.25,27.25,27.24,27.25,12400.0,27.25,27.25,27.24,27.25,12400.0
2007-10-02 15:30:00,27.25,27.25,27.25,27.25,14800.0,27.25,27.25,27.25,27.25,14800.0
2007-10-02 15:35:00,27.25,27.35,27.25,27.33,29200.0,27.25,27.35,27.25,27.33,29200.0
2007-10-02 15:40:00,27.33,27.34,27.26,27.29,31600.0,27.33,27.34,27.26,27.29,31600.0
2007-10-02 15:45:00,27.27,27.28,27.23,27.24,22400.0,27.27,27.28,27.23,27.24,22400.0
2007-10-02 15:50:00,27.23,27.35,27.23,27.3,31200.0,27.23,27.35,27.23,27.3,31200.0
2007-10-02 15:55:00,27.32,27.37,27.26,27.32,30400.0,27.32,27.37,27.26,27.32,30400.0
2007-10-03 09:30:00,27.23,27.64,27.23,27.64,22000.0,27.23,27.64,27.23,27.64,22000.0
2007-10-03 09:35:00,27.65,27.65,27.5,27.5,12800.0,27.65,27.65,27.5,27.5,12800.0
2007-10-03 09:40:00,27.53,27.53,27.5,27.5,36000.0,27.53,27.53,27.5,27.5,36000.0
2007-10-03 09:45:00,27.46,27.5,27.39,27.39,8800.0,27.46,27.5,27.39,27.39,8800.0
2007-10-03 09:50:00,27.39,27.41,27.31,27.31,17200.0,27.39,27.41,27.31,27.31,17200.0
2007-10-03 09:55:00,27.35,27.38,27.34,27.34,4800.0,27.35,27.38,27.34,27.34,4800.0
2007-10-03 10:00:00,27.36,27.43,27.36,27.43,3600.0,27.36,27.43,27.36,27.43,3600.0
2007-10-03 10:05:00,27.43,27.59,27.43,27.59,6400.0,27.43,27.59,27.43,27.59,6400.0
2007-10-03 10:10:00,27.59,27.6,27.56,27.56,5600.0,27.59,27.6,27.56,27.56,5600.0
2007-10-03 10:15:00,27.57,27.57,27.5,27.52,10800.0,27.57,27.57,27.5,27.52,10800.0
2007-10-03 10:20:00,27.51,27.51,27.49,27.5,2000.0,27.51,27.51,27.49,27.5,2000.0
2007-10-03 10:25:00,27.51,27.52,27.4,27.4,8400.0,27.51,27.52,27.4,27.4,8400.0
2007-10-03 10:30:00,27.42,27.44,27.41,27.44,4800.0,27.42,27.44,27.41,27.44,4800.0
2007-10-03 10:35:00,27.43,27.44,27.42,27.42,4000.0,27.43,27.44,27.42,27.42,4000.0
2007-10-03 10:40:00,27.41,27.41,27.37,27.37,3200.0,27.41,27.41,27.37,27.37,3200.0
2007-10-03 10:45:00,27.35,27.36,27.31,27.32,9200.0,27.35,27.36,27.31,27.32,9200.0
2007-10-03 10:50:00,27.33,27.39,27.33,27.39,6000.0,27.33,27.39,27.33,27.39,6000.0
2007-10-03 10:55:00,27.38,27.47,27.38,27.47,7600.0,27.38,27.47,27.38,27.47,7600.0
2007-10-03 11:00:00,27.48,27.5,27.44,27.44,4800.0,27.48,27.5,27.44,27.44,4800.0
2007-10-03 11:05:00,27.44,27.44,27.38,27.38,12400.0,27.44,27.44,27.38,27.38,12400.0
2007-10-03 11:10:00,27.41,27.42,27.4,27.42,5200.0,27.41,27.42,27.4,27.42,5200.0
2007-10-03 11:15:00,27.39,27.41,27.39,27.4,2800.0,27.39,27.41,27.39,27.4,2800.0
2007-10-03 11:20:00,27.41,27.44,27.39,27.39,9600.0,27.41,27.44,27.39,27.39,9600.0
2007-10-03 11:25:00,27.39,27.41,27.39,27.41,4800.0,27.39,27.41,27.39,27.41,4800.0
2007-10-03 11:30:00,27.39,27.4,27.38,27.38,13600.0,27.39,27.4,27.38,27.38,13600.0
2007-10-03 11:35:00,27.39,27.43,27.39,27.39,7600.0,27.39,27.43,27.39,27.39,7600.0
2007-10-03 11:40:00,27.41,27.41,27.39,27.39,3600.0,27.41,27.41,27.39,27.39,3600.0
2007-10-03 11:45:00,27.39,27.4,27.38,27.38,2800.0,27.39,27.4,27.38,27.38,2800.0
2007-10-03 11:50:00,27.4,27.45,27.39,27.42,4800.0,27.4,27.45,27.39,27.42,4800.0
2007-10-03 11:55:00,27.44,27.44,27.43,27.43,1600.0,27.44,27.44,27.43,27.43,1600.0
2007-10-03 12:00:00,27.43,27.48,27.43,27.44,7200.0,27.43,27.48,27.43,27.44,7200.0
2007-10-03 12:05:00,27.43,27.47,27.43,27.47,6000.0,27.43,27.47,27.43,27.47,6000.0
2007-10-03 12:10:00,27.48,27.5,27.48,27.49,2400.0,27.48,27.5,27.48,27.49,2400.0
2007-10-03 12:15:00,27.49,27.49,27.47,27.47,4400.0,27.49,27.49,27.47,27.47,4400.0
2007-10-03 12:20:00,27.47,27.48,27.46,27.48,5600.0,27.47,27.48,27.46,27.48,5600.0
2007-10-03 12:25:00,27.5,27.5,27.48,27.48,4800.0,27.5,27.5,27.48,27.48,4800.0
2007-10-03 12:30:00,27.48,27.48,27.48,27.48,2800.0,27.48,27.48,27.48,27.48,2800.0
2007-10-03 12:35:00,27.47,27.48,27.43,27.44,7600.0,27.47,27.48,27.43,27.44,7600.0
2007-10-03 12:40:00,27.43,27.43,27.41,27.43,1600.0,27.43,27.43,27.41,27.43,1600.0
2007-10-03 12:45:00,27.41,27.41,27.39,27.41,11200.0,27.41,27.41,27.39,27.41,11200.0
2007-10-03 12:50:00,27.43,27.43,27.41,27.42,2400.0,27.43,27.43,27.41,27.42,2400.0
2007-10-03 12:55:00,27.41,27.42,27.41,27.42,3600.0,27.41,27.42,27.41,27.42,3600.0
2007-10-03 13:00:00,27.43,27.45,27.42,27.44,5200.0,27.43,27.45,27.42,27.44,5200.0
2007-10-03 13:05:00,27.45,27.47,27.45,27.45,6000.0,27.45,27.47,27.45,27.45,6000.0
2007-10-03 13:10:00,27.44,27.44,27.4,27.4,4800.0,27.44,27.44,27.4,27.4,4800.0
2007-10-03 13:15:00,27.4,27.42,27.4,27.42,5200.0,27.4,27.42,27.4,27.42,5200.0
2007-10-03 13:20:00,27.41,27.42,27.41,27.42,5200.0,27.41,27.42,27.41,27.42,5200.0
2007-10-03 13:25:00,27.44,27.44,27.44,27.44,1200.0,27.44,27.44,27.44,27.44,1200.0
2007-10-03 13:30:00,27.43,27.47,27.43,27.47,4800.0,27.43,27.47,27.43,27.47,4800.0
2007-10-03 13:35:00,27.48,27.54,27.48,27.54,4400.0,27.48,27.54,27.48,27.54,4400.0
2007-10-03 13:40:00,27.54,27.55,27.5,27.5,5600.0,27.54,27.55,27.5,27.5,5600.0
2007-10-03 13:45:00,27.47,27.5,27.47,27.48,6000.0,27.47,27.5,27.47,27.48,6000.0
2007-10-03 13:50:00,27.49,27.52,27.49,27.49,6400.0,27.49,27.52,27.49,27.49,6400.0
2007-10-03 13:55:00,27.51,27.51,27.48,27.48,7600.0,27.51,27.51,27.48,27.48,7600.0
2007-10-03 14:00:00,27.48,27.48,27.4,27.43,8800.0,27.48,27.48,27.4,27.43,8800.0
2007-10-03 14:05:00,27.44,27.44,27.43,27.44,2800.0,27.44,27.44,27.43,27.44,2800.0
2007-10-03 14:10:00,27.44,27.51,27.43,27.49,5200.0,27.44,27.51,27.43,27.49,5200.0
2007-10-03 14:15:00,27.51,27.51,27.46,27.46,6400.0,27.51,27.51,27.46,27.46,6400.0
2007-10-03 14:20:00,27.44,27.45,27.43,27.45,4400.0,27.44,27.45,27.43,27.45,4400.0
2007-10-03 14:25:00,27.48,27.53,27.48,27.51,2800.0,27.48,27.53,27.48,27.51,2800.0
2007-10-03 14:30:00,27.5,27.5,27.46,27.46,9200.0,27.5,27.5,27.46,27.46,9200.0
2007-10-03 14:35:00,27.45,27.46,27.43,27.46,5600.0,27.45,27.46,27.43,27.46,5600.0
2007-10-03 14:40:00,27.47,27.47,27.47,27.47,1600.0,27.47,27.47,27.47,27.47,1600.0
2007-10-03 14:45:00,27.47,27.49,27.43,27.46,14000.0,27.47,27.49,27.43,27.46,14000.0
2007-10-03 14:50:00,27.46,27.48,27.45,27.48,3200.0,27.46,27.48,27.45,27.48,3200.0
2007-10-03 14:55:00,27.5,27.5,27.46,27.46,6000.0,27.5,27.5,27.46,27.46,6000.0
2007-10-03 15:00:00,27.46,27.46,27.45,27.46,8800.0,27.46,27.46,27.45,27.46,8800.0
2007-10-03 15:05:00,27.46,27.49,27.45,27.49,4800.0,27.46,27.49,27.45,27.49,4800.0
2007-10-03 15:10:00,27.47,27.48,27.47,27.47,1600.0,27.47,27.48,27.47,27.47,1600.0
2007-10-03 15:15:00,27.47,27.47,27.45,27.47,6800.0,27.47,27.47,27.45,27.47,6800.0
2007-10-03 15:20:00,27.47,27.47,27.46,27.46,6000.0,27.47,27.47,27.46,27.46,6000.0
2007-10-03 15:25:00,27.46,27.46,27.44,27.44,54400.0,27.46,27.46,27.44,27.44,54400.0
2007-10-03 15:30:00,27.45,27.48,27.45,27.46,13200.0,27.45,27.48,27.45,27.46,13200.0
2007-10-03 15:35:00,27.47,27.5,27.46,27.49,9600.0,27.47,27.5,27.46,27.49,9600.0
2007-10-03 15:40:00,27.49,27.5,27.48,27.5,24800.0,27.49,27.5,27.48,27.5,24800.0
2007-10-03 15:45:00,27.49,27.55,27.49,27.53,28000.0,27.49,27.55,27.49,27.53,28000.0
2007-10-03 15:50:00,27.54,27.58,27.52,27.58,18000.0,27.54,27.58,27.52,27.58,18000.0
2007-10-03 15:55:00,27.58,27.63,27.53,27.63,26400.0,27.58,27.63,27.53,27.63,26400.0
2007-10-04 09:30:00,27.51,27.7,27.51,27.7,48000.0,27.51,27.7,27.51,27.7,48000.0
2007-10-04 09:35:00,27.75,27.76,27.72,27.76,2400.0,27.75,27.76,27.72,27.76,2400.0
2007-10-04 09:40:00,27.77,27.78,27.74,27.74,2000.0,27.77,27.78,27.74,27.74,2000.0
2007-10-04 09:45:00,27.69,27.69,27.64,27.64,2000.0,27.69,27.69,27.64,27.64,2000.0
2007-10-04 09:50:00,27.65,27.78,27.62,27.76,7200.0,27.65,27.78,27.62,27.76,7200.0
2007-10-04 09:55:00,27.77,27.77,27.76,27.76,800.0,27.77,27.77,27.76,27.76,800.0
2007-10-04 10:00:00,27.79,27.83,27.77,27.81,10000.0,27.79,27.83,27.77,27.81,10000.0
2007-10-04 10:05:00,27.81,27.93,27.81,27.93,42800.0,27.81,27.93,27.81,27.93,42800.0
2007-10-04 10:10:00,27.92,28.0,27.92,28.0,14000.0,27.92,28.0,27.92,28.0,14000.0
2007-10-04 10:15:00,28.0,28.07,27.99,28.02,16800.0,28.0,28.07,27.99,28.02,16800.0
2007-10-04 10:20:00,28.03,28.03,27.99,28.01,3200.0,28.03,28.03,27.99,28.01,3200.0
2007-10-04 10:25:00,27.99,28.0,27.95,27.95,2800.0,27.99,28.0,27.95,27.95,2800.0
2007-10-04 10:30:00,27.97,27.97,27.94,27.95,3200.0,27.97,27.97,27.94,27.95,3200.0
2007-10-04 10:35:00,27.96,27.96,27.91,27.91,2800.0,27.96,27.96,27.91,27.91,2800.0
2007-10-04 10:40:00,27.91,27.91,27.82,27.82,6000.0,27.91,27.91,27.82,27.82,6000.0
2007-10-04 10:45:00,27.82,27.83,27.81,27.81,6000.0,27.82,27.83,27.81,27.81,6000.0
2007-10-04 10:50:00,27.81,27.88,27.81,27.86,5600.0,27.81,27.88,27.81,27.86,5600.0
2007-10-04 10:55:00,27.88,27.9,27.86,27.87,3600.0,27.88,27.9,27.86,27.87,3600.0
2007-10-04 11:00:00,27.89,27.92,27.88,27.88,7200.0,27.89,27.92,27.88,27.88,7200.0
2007-10-04 11:05:00,27.91,27.93,27.91,27.93,3200.0,27.91,27.93,27.91,27.93,3200.0
2007-10-04 11:10:00,27.92,27.95,27.91,27.95,4400.0,27.92,27.95,27.91,27.95,4400.0
2007-10-04 11:15:00,27.95,27.99,27.95,27.99,2000.0,27.95,27.99,27.95,27.99,2000.0
2007-10-04 11:20:00,27.98,27.98,27.98,27.98,2000.0,27.98,27.98,27.98,27.98,2000.0
2007-10-04 11:25:00,27.97,27.97,27.94,27.94,5200.0,27.97,27.97,27.94,27.94,5200.0
2007-10-04 11:30:00,27.95,27.99,27.94,27.96,2800.0,27.95,27.99,27.94,27.96,2800.0
2007-10-04 11:35:00,27.97,28.03,27.97,28.03,5600.0,27.97,28.03,27.97,28.03,5600.0
2007-10-04 11:40:00,28.0,28.0,28.0,28.0,800.0,28.0,28.0,28.0,28.0,800.0
2007-10-04 11:45:00,28.0,28.03,28.0,28.03,2400.0,28.0,28.03,28.0,28.03,2400.0
2007-10-04 11:50:00,28.0,28.02,27.98,28.02,5200.0,28.0,28.02,27.98,28.02,5200.0
2007-10-04 11:55:00,28.0,28.0,27.99,27.99,2400.0,28.0,28.0,27.99,27.99,2400.0
2007-10-04 12:00:00,28.0,28.05,28.0,28.05,6000.0,28.0,28.05,28.0,28.05,6000.0
2007-10-04 12:05:00,28.03,28.04,27.98,27.98,8800.0,28.03,28.04,27.98,27.98,8800.0
2007-10-04 12:10:00,28.0,28.04,28.0,28.03,5200.0,28.0,28.04,28.0,28.03,5200.0
2007-10-04 12:15:00,28.04,28.14,28.04,28.13,15600.0,28.04,28.14,28.04,28.13,15600.0
2007-10-04 12:20:00,28.14,28.14,28.07,28.1,6400.0,28.14,28.14,28.07,28.1,6400.0
2007-10-04 12:25:00,28.09,28.09,28.05,28.05,2400.0,28.09,28.09,28.05,28.05,2400.0
2007-10-04 12:30:00,28.04,28.07,28.04,28.07,3200.0,28.04,28.07,28.04,28.07,3200.0
2007-10-04 12:35:00,28.08,28.09,28.07,28.08,6000.0,28.08,28.09,28.07,28.08,6000.0
2007-10-04 12:40:00,28.08,28.1,28.08,28.09,3600.0,28.08,28.1,28.08,28.09,3600.0
2007-10-04 12:45:00,28.09,28.18,28.09,28.17,13600.0,28.09,28.18,28.09,28.17,13600.0
2007-10-04 12:50:00,28.18,28.18,28.16,28.16,2400.0,28.18,28.18,28.16,28.16,2400.0
2007-10-04 12:55:00,28.15,28.2,28.15,28.2,7200.0,28.15,28.2,28.15,28.2,7200.0
2007-10-04 13:00:00,28.2,28.24,28.19,28.19,11200.0,28.2,28.24,28.19,28.19,11200.0
2007-10-04 13:05:00,28.18,28.18,28.17,28.17,2800.0,28.18,28.18,28.17,28.17,2800.0
2007-10-04 13:10:00,28.17,28.17,28.11,28.11,2000.0,28.17,28.17,28.11,28.11,2000.0
2007-10-04 13:15:00,28.12,28.12,28.11,28.11,1600.0,28.12,28.12,28.11,28.11,1600.0
2007-10-04 13:20:00,28.11,28.12,28.09,28.11,4000.0,28.11,28.12,28.09,28.11,4000.0
2007-10-04 13:25:00,28.11,28.2,28.11,28.16,16800.0,28.11,28.2,28.11,28.16,16800.0
2007-10-04 13:30:00,28.16,28.18,28.13,28.17,8400.0,28.16,28.18,28.13,28.17,8400.0
2007-10-04 13:35:00,28.16,28.16,28.1,28.1,6800.0,28.16,28.16,28.1,28.1,6800.0
2007-10-04 13:40:00,28.1,28.18,28.1,28.14,16000.0,28.1,28.18,28.1,28.14,16000.0
2007-10-04 13:45:00,28.15,28.15,28.1,28.12,11200.0,28.15,28.15,28.1,28.12,11200.0
2007-10-04 13:50:00,28.11,28.11,28.07,28.07,1600.0,28.11,28.11,28.07,28.07,1600.0
2007-10-04 13:55:00,28.09,28.1,28.08,28.09,2400.0,28.09,28.1,28.08,28.09,2400.0
2007-10-04 14:00:00,28.08,28.08,28.07,28.08,1600.0,28.08,28.08,28.07,28.08,1600.0
2007-10-04 14:05:00,28.08,28.08,28.08,28.08,4800.0,28.08,28.08,28.08,28.08,4800.0
2007-10-04 14:10:00,28.08,28.08,28.05,28.07,10000.0,28.08,28.08,28.05,28.07,10000.0
2007-10-04 14:15:00,28.07,28.07,28.05,28.07,5200.0,28.07,28.07,28.05,28.07,5200.0
2007-10-04 14:20:00,28.08,28.1,28.07,28.07,4000.0,28.08,28.1,28.07,28.07,4000.0
2007-10-04 14:25:00,28.07,28.09,28.07,28.09,1600.0,28.07,28.09,28.07,28.09,1600.0
2007-10-04 14:30:00,28.08,28.08,28.06,28.06,5200.0,28.08,28.08,28.06,28.06,5200.0
2007-10-04 14:35:00,28.08,28.08,28.07,28.07,1600.0,28.08,28.08,28.07,28.07,1600.0
2007-10-04 14:40:00,28.08,28.13,28.07,28.13,10400.0,28.08,28.13,28.07,28.13,10400.0
2007-10-04 14:45:00,28.11,28.11,28.1,28.11,2000.0,28.11,28.11,28.1,28.11,2000.0
2007-10-04 14:50:00,28.12,28.13,28.11,28.11,2400.0,28.12,28.13,28.11,28.11,2400.0
2007-10-04 14:55:00,28.11,28.14,28.11,28.14,13200.0,28.11,28.14,28.11,28.14,13200.0
2007-10-04 15:00:00,28.13,28.15,28.13,28.13,3200.0,28.13,28.15,28.13,28.13,3200.0
2007-10-04 15:05:00,28.16,28.16,28.11,28.12,7600.0,28.16,28.16,28.11,28.12,7600.0
2007-10-04 15:10:00,28.11,28.17,28.11,28.16,4800.0,28.11,28.17,28.11,28.16,4800.0
2007-10-04 15:15:00,28.16,28.17,28.11,28.15,7600.0,28.16,28.17,28.11,28.15,7600.0
2007-10-04 15:20:00,28.14,28.15,28.13,28.13,4800.0,28.14,28.15,28.13,28.13,4800.0
2007-10-04 15:25:00,28.15,28.15,28.12,28.12,3200.0,28.15,28.15,28.12,28.12,3200.0
2007-10-04 15:30:00,28.11,28.13,28.1,28.12,11200.0,28.11,28.13,28.1,28.12,11200.0
2007-10-04 15:35:00,28.14,28.14,28.11,28.13,4800.0,28.14,28.14,28.11,28.13,4800.0
2007-10-04 15:40:00,28.13,28.14,28.09,28.12,10000.0,28.13,28.14,28.09,28.12,10000.0
2007-10-04 15:45:00,28.12,28.13,28.1,28.12,10800.0,28.12,28.13,28.1,28.12,10800.0
2007-10-04 15:50:00,28.13,28.16,28.12,28.14,12800.0,28.13,28.16,28.12,28.14,12800.0
2007-10-04 15:55:00,28.14,28.14,28.1,28.14,16800.0,28.14,28.14,28.1,28.14,16800.0
2007-10-05 09:30:00,28.17,28.24,28.05,28.24,6000.0,28.17,28.24,28.05,28.24,6000.0
2007-10-05 09:35:00,28.23,28.26,28.23,28.26,1600.0,28.23,28.26,28.23,28.26,1600.0
2007-10-05 09:40:00,28.25,28.25,28.22,28.22,4000.0,28.25,28.25,28.22,28.22,4000.0
2007-10-05 09:45:00,28.22,28.22,28.21,28.21,3200.0,28.22,28.22,28.21,28.21,3200.0
2007-10-05 09:50:00,28.21,28.23,28.21,28.23,2800.0,28.21,28.23,28.21,28.23,2800.0
2007-10-05 09:55:00,28.25,28.31,28.25,28.3,4400.0,28.25,28.31,28.25,28.3,4400.0
2007-10-05 10:00:00,28.3,28.32,28.28,28.32,6800.0,28.3,28.32,28.28,28.32,6800.0
2007-10-05 10:05:00,28.32,28.32,28.25,28.25,6000.0,28.32,28.32,28.25,28.25,6000.0
2007-10-05 10:10:00,28.25,28.28,28.24,28.24,2400.0,28.25,28.28,28.24,28.24,2400.0
2007-10-05 10:15:00,28.23,28.23,28.18,28.21,6400.0,28.23,28.23,28.18,28.21,6400.0
2007-10-05 10:20:00,28.21,28.25,28.2,28.24,6400.0,28.21,28.25,28.2,28.24,6400.0
2007-10-05 10:25:00,28.23,28.24,28.22,28.24,3600.0,28.23,28.24,28.22,28.24,3600.0
2007-10-05 10:30:00,28.26,28.27,28.25,28.27,3200.0,28.26,28.27,28.25,28.27,3200.0
2007-10-05 10:35:00,28.3,28.39,28.28,28.39,12800.0,28.3,28.39,28.28,28.39,12800.0
2007-10-05 10:40:00,28.38,28.38,28.33,28.34,5600.0,28.38,28.38,28.33,28.34,5600.0
2007-10-05 10:45:00,28.34,28.34,28.29,28.34,7600.0,28.34,28.34,28.29,28.34,7600.0
2007-10-05 10:50:00,28.33,28.33,28.32,28.32,2400.0,28.33,28.33,28.32,28.32,2400.0
2007-10-05 10:55:00,28.31,28.31,28.31,28.31,1200.0,28.31,28.31,28.31,28.31,1200.0
2007-10-05 11:00:00,28.31,28.31,28.3,28.31,7200.0,28.31,28.31,28.3,28.31,7200.0
2007-10-05 11:05:00,28.31,28.31,28.25,28.25,8400.0,28.31,28.31,28.25,28.25,8400.0
2007-10-05 11:10:00,28.25,28.28,28.24,28.24,4000.0,28.25,28.28,28.24,28.24,4000.0
2007-10-05 11:15:00,28.23,28.25,28.18,28.18,7600.0,28.23,28.25,28.18,28.18,7600.0
2007-10-05 11:20:00,28.18,28.21,28.17,28.17,3200.0,28.18,28.21,28.17,28.17,3200.0
2007-10-05 11:25:00,28.17,28.22,28.17,28.2,5600.0,28.17,28.22,28.17,28.2,5600.0
2007-10-05 11:30:00,28.19,28.21,28.19,28.21,1600.0,28.19,28.21,28.19,28.21,1600.0
2007-10-05 11:35:00,28.2,28.25,28.19,28.25,2400.0,28.2,28.25,28.19,28.25,2400.0
2007-10-05 11:40:00,28.24,28.25,28.23,28.23,1600.0,28.24,28.25,28.23,28.23,1600.0
2007-10-05 11:45:00,28.27,28.27,28.27,28.27,400.0,28.27,28.27,28.27,28.27,400.0
2007-10-05 11:50:00,28.25,28.25,28.23,28.23,4000.0,28.25,28.25,28.23,28.23,4000.0
2007-10-05 11:55:00,28.23,28.29,28.23,28.29,2000.0,28.23,28.29,28.23,28.29,2000.0
2007-10-05 12:00:00,28.29,28.29,28.26,28.28,3200.0,28.29,28.29,28.26,28.28,3200.0
2007-10-05 12:05:00,28.25,28.25,28.22,28.22,3600.0,28.25,28.25,28.22,28.22,3600.0
2007-10-05 12:10:00,28.24,28.27,28.24,28.25,4400.0,28.24,28.27,28.24,28.25,4400.0
2007-10-05 12:15:00,28.25,28.25,28.25,28.25,2400.0,28.25,28.25,28.25,28.25,2400.0
2007-10-05 12:20:00,28.27,28.27,28.27,28.27,400.0,28.27,28.27,28.27,28.27,400.0
2007-10-05 12:25:00,28.27,28.27,28.24,28.24,4000.0,28.27,28.27,28.24,28.24,4000.0
2007-10-05 12:30:00,28.25,28.25,28.24,28.24,1600.0,28.25,28.25,28.24,28.24,1600.0
2007-10-05 12:35:00,28.23,28.24,28.23,28.24,800.0,28.23,28.24,28.23,28.24,800.0
2007-10-05 12:40:00,28.25,28.25,28.25,28.25,400.0,28.25,28.25,28.25,28.25,400.0
2007-10-05 12:45:00,28.25,28.25,28.25,28.25,2400.0,28.25,28.25,28.25,28.25,2400.0
2007-10-05 12:50:00,28.25,28.25,28.25,28.25,2000.0,28.25,28.25,28.25,28.25,2000.0
2007-10-05 12:55:00,28.25,28.25,28.25,28.25,4000.0,28.25,28.25,28.25,28.25,4000.0
2007-10-05 13:00:00,28.25,28.25,28.19,28.23,4000.0,28.25,28.25,28.19,28.23,4000.0
2007-10-05 13:05:00,28.23,28.25,28.23,28.25,4400.0,28.23,28.25,28.23,28.25,4400.0
2007-10-05 13:10:00,28.24,28.25,28.24,28.25,2000.0,28.24,28.25,28.24,28.25,2000.0
2007-10-05 13:15:00,28.25,28.25,28.25,28.25,800.0,28.25,28.25,28.25,28.25,800.0
2007-10-05 13:20:00,28.25,28.25,28.2,28.23,6400.0,28.25,28.25,28.2,28.23,6400.0
2007-10-05 13:25:00,28.23,28.25,28.23,28.25,3600.0,28.23,28.25,28.23,28.25,3600.0
2007-10-05 13:30:00,28.24,28.25,28.24,28.25,2800.0,28.24,28.25,28.24,28.25,2800.0
2007-10-05 13:35:00,28.25,28.25,28.24,28.24,2400.0,28.25,28.25,28.24,28.24,2400.0
2007-10-05 13:40:00,28.24,28.24,28.21,28.24,6400.0,28.24,28.24,28.21,28.24,6400.0
2007-10-05 13:45:00,28.23,28.24,28.23,28.24,800.0,28.23,28.24,28.23,28.24,800.0
2007-10-05 13:50:00,28.25,28.25,28.25,28.25,400.0,28.25,28.25,28.25,28.25,400.0
2007-10-05 13:55:00,28.24,28.24,28.23,28.23,1200.0,28.24,28.24,28.23,28.23,1200.0
2007-10-05 14:00:00,28.22,28.22,28.21,28.21,3200.0,28.22,28.22,28.21,28.21,3200.0
2007-10-05 14:05:00,28.21,28.21,28.15,28.17,5200.0,28.21,28.21,28.15,28.17,5200.0
2007-10-05 14:10:00,28.17,28.17,28.15,28.15,4000.0,28.17,28.17,28.15,28.15,4000.0
2007-10-05 14:15:00,28.15,28.15,28.14,28.14,2800.0,28.15,28.15,28.14,28.14,2800.0
2007-10-05 14:20:00,28.15,28.15,28.15,28.15,2400.0,28.15,28.15,28.15,28.15,2400.0
2007-10-05 14:25:00,28.15,28.15,28.14,28.14,5200.0,28.15,28.15,28.14,28.14,5200.0
2007-10-05 14:30:00,28.13,28.14,28.13,28.14,1200.0,28.13,28.14,28.13,28.14,1200.0
2007-10-05 14:35:00,28.13,28.14,28.13,28.14,1600.0,28.13,28.14,28.13,28.14,1600.0
2007-10-05 14:40:00,28.13,28.14,28.11,28.11,4400.0,28.13,28.14,28.11,28.11,4400.0
2007-10-05 14:45:00,28.11,28.11,28.09,28.09,3200.0,28.11,28.11,28.09,28.09,3200.0
2007-10-05 14:50:00,28.1,28.1,28.08,28.08,4400.0,28.1,28.1,28.08,28.08,4400.0
2007-10-05 14:55:00,28.09,28.09,28.05,28.07,10800.0,28.09,28.09,28.05,28.07,10800.0
2007-10-05 15:00:00,28.07,28.07,28.06,28.07,6400.0,28.07,28.07,28.06,28.07,6400.0
2007-10-05 15:05:00,28.07,28.11,28.07,28.1,5200.0,28.07,28.11,28.07,28.1,5200.0
2007-10-05 15:10:00,28.1,28.14,28.1,28.11,4000.0,28.1,28.14,28.1,28.11,4000.0
2007-10-05 15:15:00,28.11,28.12,28.08,28.08,3600.0,28.11,28.12,28.08,28.08,3600.0
2007-10-05 15:20:00,28.06,28.07,28.02,28.05,8000.0,28.06,28.07,28.02,28.05,8000.0
2007-10-05 15:25:00,28.05,28.06,28.04,28.06,1600.0,28.05,28.06,28.04,28.06,1600.0
2007-10-05 15:30:00,28.05,28.06,28.04,28.05,7200.0,28.05,28.06,28.04,28.05,7200.0
2007-10-05 15:35:00,28.06,28.06,28.04,28.04,4400.0,28.06,28.06,28.04,28.04,4400.0
2007-10-05 15:40:00,28.05,28.05,28.01,28.02,10000.0,28.05,28.05,28.01,28.02,10000.0
2007-10-05 15:45:00,28.0,28.01,27.93,27.93,11200.0,28.0,28.01,27.93,27.93,11200.0
2007-10-05 15:50:00,27.93,28.05,27.93,28.03,12400.0,27.93,28.05,27.93,28.03,12400.0
2007-10-05 15:55:00,28.0,28.1,28.0,28.1,10400.0,28.0,28.1,28.0,28.1,10400.0
2007-10-08 09:30:00,28.01,28.11,28.0,28.11,12400.0,28.01,28.11,28.0,28.11,12400.0
2007-10-08 09:35:00,28.1,28.12,28.07,28.1,10800.0,28.1,28.12,28.07,28.1,10800.0
2007-10-08 09:40:00,28.12,28.12,28.12,28.12,1600.0,28.12,28.12,28.12,28.12,1600.0
2007-10-08 09:45:00,28.14,28.17,28.14,28.14,1200.0,28.14,28.17,28.14,28.14,1200.0
2007-10-08 09:50:00,28.21,28.21,28.21,28.21,400.0,28.21,28.21,28.21,28.21,400.0
2007-10-08 09:55:00,28.25,28.3,28.25,28.3,6400.0,28.25,28.3,28.25,28.3,6400.0
2007-10-08 10:00:00,28.32,28.37,28.32,28.37,1200.0,28.32,28.37,28.32,28.37,1200.0
2007-10-08 10:05:00,28.35,28.45,28.35,28.43,31600.0,28.35,28.45,28.35,28.43,31600.0
2007-10-08 10:10:00,28.46,28.48,28.44,28.48,10400.0,28.46,28.48,28.44,28.48,10400.0
2007-10-08 10:15:00,28.47,28.47,28.45,28.45,1600.0,28.47,28.47,28.45,28.45,1600.0
2007-10-08 10:20:00,28.44,28.44,28.37,28.37,8800.0,28.44,28.44,28.37,28.37,8800.0
2007-10-08 10:25:00,28.35,28.35,28.3,28.3,1600.0,28.35,28.35,28.3,28.3,1600.0
2007-10-08 10:30:00,28.32,28.32,28.22,28.22,13600.0,28.32,28.32,28.22,28.22,13600.0
2007-10-08 10:35:00,28.2,28.2,28.18,28.18,2800.0,28.2,28.2,28.18,28.18,2800.0
2007-10-08 10:40:00,28.17,28.17,28.14,28.14,2800.0,28.17,28.17,28.14,28.14,2800.0
2007-10-08 10:45:00,28.14,28.14,28.07,28.13,6800.0,28.14,28.14,28.07,28.13,6800.0
2007-10-08 10:50:00,28.14,28.14,28.12,28.12,2000.0,28.14,28.14,28.12,28.12,2000.0
2007-10-08 10:55:00,28.12,28.12,28.12,28.12,0.0,28.12,28.12,28.12,28.12,0.0
2007-10-08 11:00:00,28.14,28.14,28.07,28.07,7600.0,28.14,28.14,28.07,28.07,7600.0
2007-10-08 11:05:00,28.07,28.07,28.0,28.0,5200.0,28.07,28.07,28.0,28.0,5200.0
2007-10-08 11:10:00,28.0,28.08,28.0,28.03,8400.0,28.0,28.08,28.0,28.03,8400.0
2007-10-08 11:15:00,28.07,28.07,28.07,28.07,400.0,28.07,28.07,28.07,28.07,400.0
2007-10-08 11:20:00,28.07,28.07,28.07,28.07,0.0,28.07,28.07,28.07,28.07,0.0
2007-10-08 11:25:00,28.07,28.07,28.07,28.07,0.0,28.07,28.07,28.07,28.07,0.0
2007-10-08 11:30:00,28.02,28.02,27.92,27.96,32800.0,28.02,28.02,27.92,27.96,32800.0
2007-10-08 11:35:00,27.95,27.95,27.92,27.92,10800.0,27.95,27.95,27.92,27.92,10800.0
2007-10-08 11:40:00,27.92,27.92,27.88,27.88,8800.0,27.92,27.92,27.88,27.88,8800.0
2007-10-08 11:45:00,27.9,27.97,27.88,27.9,17600.0,27.9,27.97,27.88,27.9,17600.0
2007-10-08 11:50:00,27.9,27.96,27.88,27.95,10800.0,27.9,27.96,27.88,27.95,10800.0
2007-10-08 11:55:00,27.95,28.02,27.95,28.0,14800.0,27.95,28.02,27.95,28.0,14800.0
2007-10-08 12:00:00,27.97,27.97,27.88,27.92,12000.0,27.97,27.97,27.88,27.92,12000.0
2007-10-08 12:05:00,27.94,28.0,27.92,27.93,14000.0,27.94,28.0,27.92,27.93,14000.0
2007-10-08 12:10:00,27.93,27.97,27.92,27.96,12000.0,27.93,27.97,27.92,27.96,12000.0
2007-10-08 12:15:00,27.96,28.0,27.9,27.97,12000.0,27.96,28.0,27.9,27.97,12000.0
2007-10-08 12:20:00,27.97,28.0,27.94,28.0,8000.0,27.97,28.0,27.94,28.0,8000.0
2007-10-08 12:25:00,27.98,27.98,27.98,27.98,400.0,27.98,27.98,27.98,27.98,400.0
2007-10-08 12:30:00,27.98,27.98,27.98,27.98,0.0,27.98,27.98,27.98,27.98,0.0
2007-10-08 12:35:00,28.0,28.04,28.0,28.04,4400.0,28.0,28.04,28.0,28.04,4400.0
2007-10-08 12:40:00,28.03,28.1,28.03,28.1,4000.0,28.03,28.1,28.03,28.1,4000.0
2007-10-08 12:45:00,28.14,28.17,28.14,28.16,2800.0,28.14,28.17,28.14,28.16,2800.0
2007-10-08 12:50:00,28.16,28.21,28.15,28.2,6000.0,28.16,28.21,28.15,28.2,6000.0
2007-10-08 12:55:00,28.2,28.22,28.2,28.21,2800.0,28.2,28.22,28.2,28.21,2800.0
2007-10-08 13:00:00,28.21,28.21,28.21,28.21,0.0,28.21,28.21,28.21,28.21,0.0
2007-10-08 13:05:00,28.21,28.21,28.19,28.19,4000.0,28.21,28.21,28.19,28.19,4000.0
2007-10-08 13:10:00,28.18,28.24,28.16,28.23,11200.0,28.18,28.24,28.16,28.23,11200.0
2007-10-08 13:15:00,28.23,28.23,28.16,28.16,7200.0,28.23,28.23,28.16,28.16,7200.0
2007-10-08 13:20:00,28.15,28.21,28.15,28.21,16800.0,28.15,28.21,28.15,28.21,16800.0
2007-10-08 13:25:00,28.22,28.36,28.22,28.29,15200.0,28.22,28.36,28.22,28.29,15200.0
2007-10-08 13:30:00,28.28,28.28,28.23,28.23,2400.0,28.28,28.28,28.23,28.23,2400.0
2007-10-08 13:35:00,28.27,28.29,28.24,28.25,10400.0,28.27,28.29,28.24,28.25,10400.0
2007-10-08 13:40:00,28.23,28.27,28.23,28.27,1200.0,28.23,28.27,28.23,28.27,1200.0
2007-10-08 13:45:00,28.27,28.27,28.27,28.27,0.0,28.27,28.27,28.27,28.27,0.0
2007-10-08 13:50:00,28.25,28.25,28.21,28.25,9600.0,28.25,28.25,28.21,28.25,9600.0
2007-10-08 13:55:00,28.25,28.28,28.23,28.23,4000.0,28.25,28.28,28.23,28.23,4000.0
2007-10-08 14:00:00,28.23,28.23,28.23,28.23,400.0,28.23,28.23,28.23,28.23,400.0
2007-10-08 14:05:00,28.23,28.23,28.21,28.21,4400.0,28.23,28.23,28.21,28.21,4400.0
2007-10-08 14:10:00,28.2,28.2,28.15,28.16,4800.0,28.2,28.2,28.15,28.16,4800.0
2007-10-08 14:15:00,28.18,28.22,28.15,28.15,17600.0,28.18,28.22,28.15,28.15,17600.0
2007-10-08 14:20:00,28.16,28.18,28.15,28.16,6400.0,28.16,28.18,28.15,28.16,6400.0
2007-10-08 14:25:00,28.17,28.18,28.14,28.14,5200.0,28.17,28.18,28.14,28.14,5200.0
2007-10-08 14:30:00,28.13,28.16,28.13,28.16,2400.0,28.13,28.16,28.13,28.16,2400.0
2007-10-08 14:35:00,28.18,28.19,28.18,28.19,2800.0,28.18,28.19,28.18,28.19,2800.0
2007-10-08 14:40:00,28.18,28.24,28.17,28.24,7200.0,28.18,28.24,28.17,28.24,7200.0
2007-10-08 14:45:00,28.21,28.28,28.21,28.24,10800.0,28.21,28.28,28.21,28.24,10800.0
2007-10-08 14:50:00,28.24,28.32,28.24,28.28,21200.0,28.24,28.32,28.24,28.28,21200.0
2007-10-08 14:55:00,28.25,28.35,28.25,28.28,16000.0,28.25,28.35,28.25,28.28,16000.0
2007-10-08 15:00:00,28.33,28.33,28.29,28.29,2000.0,28.33,28.33,28.29,28.29,2000.0
2007-10-08 15:05:00,28.31,28.32,28.3,28.31,2400.0,28.31,28.32,28.3,28.31,2400.0
2007-10-08 15:10:00,28.34,28.35,28.34,28.34,1600.0,28.34,28.35,28.34,28.34,1600.0
2007-10-08 15:15:00,28.35,28.35,28.35,28.35,1600.0,28.35,28.35,28.35,28.35,1600.0
2007-10-08 15:20:00,28.36,28.36,28.35,28.35,3600.0,28.36,28.36,28.35,28.35,3600.0
2007-10-08 15:25:00,28.35,28.37,28.35,28.36,2800.0,28.35,28.37,28.35,28.36,2800.0
2007-10-08 15:30:00,28.36,28.36,28.34,28.35,1600.0,28.36,28.36,28.34,28.35,1600.0
2007-10-08 15:35:00,28.34,28.34,28.31,28.31,6400.0,28.34,28.34,28.31,28.31,6400.0
2007-10-08 15:40:00,28.32,28.32,28.26,28.26,10400.0,28.32,28.32,28.26,28.26,10400.0
2007-10-08 15:45:00,28.29,28.29,28.26,28.26,6400.0,28.29,28.29,28.26,28.26,6400.0
2007-10-08 15:50:00,28.25,28.27,28.21,28.25,11600.0,28.25,28.27,28.21,28.25,11600.0
2007-10-08 15:55:00,28.25,28.26,28.24,28.25,6000.0,28.25,28.26,28.24,28.25,6000.0
2007-10-09 09:30:00,28.2,28.27,28.05,28.26,9200.0,28.2,28.27,28.05,28.26,9200.0
2007-10-09 09:35:00,28.24,28.31,28.15,28.31,18400.0,28.24,28.31,28.15,28.31,18400.0
2007-10-09 09:40:00,28.26,28.26,28.23,28.23,800.0,28.26,28.26,28.23,28.23,800.0
2007-10-09 09:45:00,28.24,28.24,28.24,28.24,400.0,28.24,28.24,28.24,28.24,400.0
2007-10-09 09:50:00,28.21,28.24,28.14,28.22,14400.0,28.21,28.24,28.14,28.22,14400.0
2007-10-09 09:55:00,28.21,28.22,28.14,28.16,7200.0,28.21,28.22,28.14,28.16,7200.0
2007-10-09 10:00:00,28.16,28.16,28.16,28.16,1200.0,28.16,28.16,28.16,28.16,1200.0
2007-10-09 10:05:00,28.16,28.2,28.16,28.2,1600.0,28.16,28.2,28.16,28.2,1600.0
2007-10-09 10:10:00,28.23,28.23,28.23,28.23,800.0,28.23,28.23,28.23,28.23,800.0
2007-10-09 10:15:00,28.28,28.28,28.26,28.28,1200.0,28.28,28.28,28.26,28.28,1200.0
2007-10-09 10:20:00,28.3,28.34,28.3,28.34,4000.0,28.3,28.34,28.3,28.34,4000.0
2007-10-09 10:25:00,28.35,28.35,28.34,28.34,800.0,28.35,28.35,28.34,28.34,800.0
2007-10-09 10:30:00,28.38,28.43,28.38,28.43,3600.0,28.38,28.43,28.38,28.43,3600.0
2007-10-09 10:35:00,28.47,28.52,28.47,28.49,9600.0,28.47,28.52,28.47,28.49,9600.0
2007-10-09 10:40:00,28.49,28.51,28.45,28.49,20800.0,28.49,28.51,28.45,28.49,20800.0
2007-10-09 10:45:00,28.47,28.5,28.47,28.5,3200.0,28.47,28.5,28.47,28.5,3200.0
2007-10-09 10:50:00,28.5,28.5,28.44,28.47,30400.0,28.5,28.5,28.44,28.47,30400.0
2007-10-09 10:55:00,28.43,28.45,28.38,28.38,28000.0,28.43,28.45,28.38,28.38,28000.0
2007-10-09 11:00:00,28.41,28.48,28.38,28.45,33600.0,28.41,28.48,28.38,28.45,33600.0
2007-10-09 11:05:00,28.45,28.49,28.41,28.44,25200.0,28.45,28.49,28.41,28.44,25200.0
2007-10-09 11:10:00,28.48,28.56,28.48,28.53,4800.0,28.48,28.56,28.48,28.53,4800.0
2007-10-09 11:15:00,28.53,28.53,28.53,28.53,0.0,28.53,28.53,28.53,28.53,0.0
2007-10-09 11:20:00,28.56,28.6,28.55,28.6,3600.0,28.56,28.6,28.55,28.6,3600.0
2007-10-09 11:25:00,28.6,28.67,28.6,28.65,6800.0,28.6,28.67,28.6,28.65,6800.0
2007-10-09 11:30:00,28.61,28.62,28.59,28.59,4800.0,28.61,28.62,28.59,28.59,4800.0
2007-10-09 11:35:00,28.6,28.61,28.58,28.6,1600.0,28.6,28.61,28.58,28.6,1600.0
2007-10-09 11:40:00,28.57,28.6,28.56,28.6,1600.0,28.57,28.6,28.56,28.6,1600.0
2007-10-09 11:45:00,28.58,28.58,28.58,28.58,1600.0,28.58,28.58,28.58,28.58,1600.0
2007-10-09 11:50:00,28.58,28.61,28.58,28.61,3600.0,28.58,28.61,28.58,28.61,3600.0
2007-10-09 11:55:00,28.66,28.68,28.66,28.68,2000.0,28.66,28.68,28.66,28.68,2000.0
2007-10-09 12:00:00,28.66,28.66,28.57,28.63,12000.0,28.66,28.66,28.57,28.63,12000.0
2007-10-09 12:05:00,28.62,28.67,28.61,28.64,38800.0,28.62,28.67,28.61,28.64,38800.0
2007-10-09 12:10:00,28.64,28.67,28.61,28.64,29200.0,28.64,28.67,28.61,28.64,29200.0
2007-10-09 12:15:00,28.65,28.67,28.65,28.67,4800.0,28.65,28.67,28.65,28.67,4800.0
2007-10-09 12:20:00,28.64,28.67,28.62,28.66,38800.0,28.64,28.67,28.62,28.66,38800.0
2007-10-09 12:25:00,28.67,28.67,28.67,28.67,1600.0,28.67,28.67,28.67,28.67,1600.0
2007-10-09 12:30:00,28.67,28.75,28.67,28.75,12000.0,28.67,28.75,28.67,28.75,12000.0
2007-10-09 12:35:00,28.74,28.77,28.72,28.77,12000.0,28.74,28.77,28.72,28.77,12000.0
2007-10-09 12:40:00,28.75,28.75,28.7,28.74,14400.0,28.75,28.75,28.7,28.74,14400.0
2007-10-09 12:45:00,28.74,28.77,28.69,28.77,39600.0,28.74,28.77,28.69,28.77,39600.0
2007-10-09 12:50:00,28.77,28.77,28.71,28.75,14400.0,28.77,28.77,28.71,28.75,14400.0
2007-10-09 12:55:00,28.75,28.8,28.75,28.77,16800.0,28.75,28.8,28.75,28.77,16800.0
2007-10-09 13:00:00,28.76,28.82,28.75,28.79,32400.0,28.76,28.82,28.75,28.79,32400.0
2007-10-09 13:05:00,28.78,28.79,28.78,28.79,3600.0,28.78,28.79,28.78,28.79,3600.0
2007-10-09 13:10:00,28.79,28.79,28.79,28.79,0.0,28.79,28.79,28.79,28.79,0.0
2007-10-09 13:15:00,28.77,28.78,28.73,28.76,22800.0,28.77,28.78,28.73,28.76,22800.0
2007-10-09 13:20:00,28.76,28.81,28.76,28.76,24000.0,28.76,28.81,28.76,28.76,24000.0
2007-10-09 13:25:00,28.75,28.75,28.74,28.74,800.0,28.75,28.75,28.74,28.74,800.0
2007-10-09 13:30:00,28.73,28.75,28.7,28.7,7600.0,28.73,28.75,28.7,28.7,7600.0
2007-10-09 13:35:00,28.72,28.72,28.69,28.69,4400.0,28.72,28.72,28.69,28.69,4400.0
2007-10-09 13:40:00,28.71,28.73,28.71,28.71,1200.0,28.71,28.73,28.71,28.71,1200.0
2007-10-09 13:45:00,28.73,28.73,28.72,28.72,800.0,28.73,28.73,28.72,28.72,800.0
2007-10-09 13:50:00,28.74,28.75,28.74,28.75,3600.0,28.74,28.75,28.74,28.75,3600.0
2007-10-09 13:55:00,28.69,28.69,28.61,28.63,9200.0,28.69,28.69,28.61,28.63,9200.0
2007-10-09 14:00:00,28.61,28.61,28.54,28.59,5200.0,28.61,28.61,28.54,28.59,5200.0
2007-10-09 14:05:00,28.58,28.64,28.55,28.58,21600.0,28.58,28.64,28.55,28.58,21600.0
2007-10-09 14:10:00,28.58,28.66,28.47,28.49,35200.0,28.58,28.66,28.47,28.49,35200.0
2007-10-09 14:15:00,28.49,28.5,28.39,28.41,36000.0,28.49,28.5,28.39,28.41,36000.0
2007-10-09 14:20:00,28.39,28.49,28.38,28.43,17200.0,28.39,28.49,28.38,28.43,17200.0
2007-10-09 14:25:00,28.43,28.48,28.38,28.45,45200.0,28.43,28.48,28.38,28.45,45200.0
2007-10-09 14:30:00,28.43,28.48,28.36,28.4,28400.0,28.43,28.48,28.36,28.4,28400.0
2007-10-09 14:35:00,28.41,28.48,28.39,28.4,32800.0,28.41,28.48,28.39,28.4,32800.0
2007-10-09 14:40:00,28.39,28.44,28.31,28.34,48000.0,28.39,28.44,28.31,28.34,48000.0
2007-10-09 14:45:00,28.34,28.36,28.31,28.33,20800.0,28.34,28.36,28.31,28.33,20800.0
2007-10-09 14:50:00,28.36,28.39,28.33,28.36,40800.0,28.36,28.39,28.33,28.36,40800.0
2007-10-09 14:55:00,28.36,28.43,28.36,28.41,36400.0,28.36,28.43,28.36,28.41,36400.0
2007-10-09 15:00:00,28.41,28.42,28.29,28.34,34000.0,28.41,28.42,28.29,28.34,34000.0
2007-10-09 15:05:00,28.33,28.4,28.31,28.37,28000.0,28.33,28.4,28.31,28.37,28000.0
2007-10-09 15:10:00,28.37,28.37,28.32,28.35,3200.0,28.37,28.37,28.32,28.35,3200.0
2007-10-09 15:15:00,28.36,28.36,28.36,28.36,400.0,28.36,28.36,28.36,28.36,400.0
2007-10-09 15:20:00,28.38,28.38,28.37,28.37,1200.0,28.38,28.38,28.37,28.37,1200.0
2007-10-09 15:25:00,28.34,28.43,28.34,28.43,22400.0,28.34,28.43,28.34,28.43,22400.0
2007-10-09 15:30:00,28.44,28.47,28.44,28.45,2000.0,28.44,28.47,28.44,28.45,2000.0
2007-10-09 15:35:00,28.47,28.55,28.46,28.52,8000.0,28.47,28.55,28.46,28.52,8000.0
2007-10-09 15:40:00,28.53,28.53,28.49,28.49,800.0,28.53,28.53,28.49,28.49,800.0
2007-10-09 15:45:00,28.47,28.5,28.47,28.48,7200.0,28.47,28.5,28.47,28.48,7200.0
2007-10-09 15:50:00,28.47,28.5,28.47,28.49,5600.0,28.47,28.5,28.47,28.49,5600.0
2007-10-09 15:55:00,28.49,28.52,28.48,28.48,6800.0,28.49,28.52,28.48,28.48,6800.0
2007-10-10 09:30:00,28.49,28.51,28.44,28.45,20400.0,28.49,28.51,28.44,28.45,20400.0
2007-10-10 09:35:00,28.46,28.5,28.36,28.39,29600.0,28.46,28.5,28.36,28.39,29600.0
2007-10-10 09:40:00,28.38,28.39,28.35,28.35,18000.0,28.38,28.39,28.35,28.35,18000.0
2007-10-10 09:45:00,28.33,28.35,28.2,28.2,18000.0,28.33,28.35,28.2,28.2,18000.0
2007-10-10 09:50:00,28.22,28.29,28.22,28.26,2400.0,28.22,28.29,28.22,28.26,2400.0
2007-10-10 09:55:00,28.26,28.33,28.25,28.25,5600.0,28.26,28.33,28.25,28.25,5600.0
2007-10-10 10:00:00,28.27,28.29,28.27,28.29,800.0,28.27,28.29,28.27,28.29,800.0
2007-10-10 10:05:00,28.31,28.34,28.3,28.3,1200.0,28.31,28.34,28.3,28.3,1200.0
2007-10-10 10:10:00,28.32,28.32,28.26,28.28,23600.0,28.32,28.32,28.26,28.28,23600.0
2007-10-10 10:15:00,28.27,28.39,28.27,28.39,32400.0,28.27,28.39,28.27,28.39,32400.0
2007-10-10 10:20:00,28.41,28.52,28.41,28.52,4000.0,28.41,28.52,28.41,28.52,4000.0
2007-10-10 10:25:00,28.53,28.55,28.53,28.54,1200.0,28.53,28.55,28.53,28.54,1200.0
2007-10-10 10:30:00,28.53,28.54,28.52,28.54,1200.0,28.53,28.54,28.52,28.54,1200.0
2007-10-10 10:35:00,28.52,28.52,28.5,28.5,2000.0,28.52,28.52,28.5,28.5,2000.0
2007-10-10 10:40:00,28.48,28.48,28.45,28.45,4000.0,28.48,28.48,28.45,28.45,4000.0
2007-10-10 10:45:00,28.48,28.48,28.48,28.48,800.0,28.48,28.48,28.48,28.48,800.0
2007-10-10 10:50:00,28.46,28.47,28.46,28.47,2000.0,28.46,28.47,28.46,28.47,2000.0
2007-10-10 10:55:00,28.47,28.48,28.47,28.48,800.0,28.47,28.48,28.47,28.48,800.0
2007-10-10 11:00:00,28.51,28.51,28.51,28.51,800.0,28.51,28.51,28.51,28.51,800.0
2007-10-10 11:05:00,28.51,28.51,28.49,28.49,1600.0,28.51,28.51,28.49,28.49,1600.0
2007-10-10 11:10:00,28.52,28.54,28.52,28.54,5200.0,28.52,28.54,28.52,28.54,5200.0
2007-10-10 11:15:00,28.54,28.54,28.54,28.54,0.0,28.54,28.54,28.54,28.54,0.0
2007-10-10 11:20:00,28.54,28.54,28.52,28.52,1600.0,28.54,28.54,28.52,28.52,1600.0
2007-10-10 11:25:00,28.52,28.52,28.52,28.52,1600.0,28.52,28.52,28.52,28.52,1600.0
2007-10-10 11:30:00,28.5,28.52,28.5,28.52,800.0,28.5,28.52,28.5,28.52,800.0
2007-10-10 11:35:00,28.53,28.53,28.52,28.52,1200.0,28.53,28.53,28.52,28.52,1200.0
2007-10-10 11:40:00,28.53,28.53,28.52,28.52,4000.0,28.53,28.53,28.52,28.52,4000.0
2007-10-10 11:45:00,28.52,28.52,28.52,28.52,0.0,28.52,28.52,28.52,28.52,0.0
2007-10-10 11:50:00,28.49,28.5,28.49,28.5,3600.0,28.49,28.5,28.49,28.5,3600.0
2007-10-10 11:55:00,28.52,28.53,28.52,28.53,1200.0,28.52,28.53,28.52,28.53,1200.0
2007-10-10 12:00:00,28.53,28.54,28.53,28.53,3200.0,28.53,28.54,28.53,28.53,3200.0
2007-10-10 12:05:00,28.55,28.55,28.53,28.54,2800.0,28.55,28.55,28.53,28.54,2800.0
2007-10-10 12:10:00,28.53,28.53,28.53,28.53,400.0,28.53,28.53,28.53,28.53,400.0
2007-10-10 12:15:00,28.55,28.59,28.55,28.59,14000.0,28.55,28.59,28.55,28.59,14000.0
2007-10-10 12:20:00,28.61,28.64,28.61,28.62,3200.0,28.61,28.64,28.61,28.62,3200.0
2007-10-10 12:25:00,28.64,28.73,28.64,28.72,4400.0,28.64,28.73,28.64,28.72,4400.0
2007-10-10 12:30:00,28.75,28.75,28.74,28.74,1200.0,28.75,28.75,28.74,28.74,1200.0
2007-10-10 12:35:00,28.74,28.74,28.71,28.71,2800.0,28.74,28.74,28.71,28.71,2800.0
2007-10-10 12:40:00,28.74,28.74,28.72,28.72,2800.0,28.74,28.74,28.72,28.72,2800.0
2007-10-10 12:45:00,28.73,28.73,28.73,28.73,400.0,28.73,28.73,28.73,28.73,400.0
2007-10-10 12:50:00,28.72,28.74,28.72,28.74,800.0,28.72,28.74,28.72,28.74,800.0
2007-10-10 12:55:00,28.74,28.74,28.73,28.73,1200.0,28.74,28.74,28.73,28.73,1200.0
2007-10-10 13:00:00,28.75,28.78,28.75,28.77,5200.0,28.75,28.78,28.75,28.77,5200.0
2007-10-10 13:05:00,28.75,28.79,28.71,28.72,45600.0,28.75,28.79,28.71,28.72,45600.0
2007-10-10 13:10:00,28.7,28.73,28.7,28.71,1200.0,28.7,28.73,28.7,28.71,1200.0
2007-10-10 13:15:00,28.78,28.78,28.74,28.74,1200.0,28.78,28.78,28.74,28.74,1200.0
2007-10-10 13:20:00,28.74,28.74,28.74,28.74,0.0,28.74,28.74,28.74,28.74,0.0
2007-10-10 13:25:00,28.73,28.73,28.73,28.73,400.0,28.73,28.73,28.73,28.73,400.0
2007-10-10 13:30:00,28.75,28.75,28.72,28.72,800.0,28.75,28.75,28.72,28.72,800.0
2007-10-10 13:35:00,28.71,28.71,28.69,28.71,3200.0,28.71,28.71,28.69,28.71,3200.0
2007-10-10 13:40:00,28.7,28.7,28.7,28.7,400.0,28.7,28.7,28.7,28.7,400.0
2007-10-10 13:45:00,28.7,28.7,28.67,28.7,3600.0,28.7,28.7,28.67,28.7,3600.0
2007-10-10 13:50:00,28.67,28.67,28.67,28.67,400.0,28.67,28.67,28.67,28.67,400.0
2007-10-10 13:55:00,28.66,28.66,28.66,28.66,5200.0,28.66,28.66,28.66,28.66,5200.0
2007-10-10 14:00:00,28.65,28.65,28.65,28.65,400.0,28.65,28.65,28.65,28.65,400.0
2007-10-10 14:05:00,28.65,28.65,28.65,28.65,400.0,28.65,28.65,28.65,28.65,400.0
2007-10-10 14:10:00,28.65,28.65,28.65,28.65,0.0,28.65,28.65,28.65,28.65,0.0
2007-10-10 14:15:00,28.65,28.65,28.65,28.65,0.0,28.65,28.65,28.65,28.65,0.0
2007-10-10 14:20:00,28.67,28.67,28.65,28.65,800.0,28.67,28.67,28.65,28.65,800.0
2007-10-10 14:25:00,28.67,28.67,28.65,28.65,2800.0,28.67,28.67,28.65,28.65,2800.0
2007-10-10 14:30:00,28.65,28.65,28.65,28.65,0.0,28.65,28.65,28.65,28.65,0.0
2007-10-10 14:35:00,28.67,28.7,28.67,28.7,2400.0,28.67,28.7,28.67,28.7,2400.0
2007-10-10 14:40:00,28.7,28.7,28.7,28.7,400.0,28.7,28.7,28.7,28.7,400.0
2007-10-10 14:45:00,28.68,28.7,28.67,28.67,2400.0,28.68,28.7,28.67,28.67,2400.0
2007-10-10 14:50:00,28.67,28.67,28.67,28.67,1600.0,28.67,28.67,28.67,28.67,1600.0
2007-10-10 14:55:00,28.68,28.68,28.64,28.66,42400.0,28.68,28.68,28.64,28.66,42400.0
2007-10-10 15:00:00,28.68,28.7,28.67,28.67,4000.0,28.68,28.7,28.67,28.67,4000.0
2007-10-10 15:05:00,28.67,28.67,28.66,28.66,1600.0,28.67,28.67,28.66,28.66,1600.0
2007-10-10 15:10:00,28.64,28.64,28.61,28.61,2000.0,28.64,28.64,28.61,28.61,2000.0
2007-10-10 15:15:00,28.61,28.63,28.61,28.63,2000.0,28.61,28.63,28.61,28.63,2000.0
2007-10-10 15:20:00,28.63,28.72,28.63,28.7,3600.0,28.63,28.72,28.63,28.7,3600.0
2007-10-10 15:25:00,28.7,28.7,28.69,28.69,2000.0,28.7,28.7,28.69,28.69,2000.0
2007-10-10 15:30:00,28.68,28.68,28.58,28.58,4800.0,28.68,28.68,28.58,28.58,4800.0
2007-10-10 15:35:00,28.58,28.58,28.53,28.55,6000.0,28.58,28.58,28.53,28.55,6000.0
2007-10-10 15:40:00,28.55,28.72,28.55,28.67,20400.0,28.55,28.72,28.55,28.67,20400.0
2007-10-10 15:45:00,28.63,28.63,28.6,28.62,4800.0,28.63,28.63,28.6,28.62,4800.0
2007-10-10 15:50:00,28.59,28.59,28.53,28.56,7200.0,28.59,28.59,28.53,28.56,7200.0
2007-10-10 15:55:00,28.56,28.56,28.52,28.53,13200.0,28.56,28.56,28.52,28.53,13200.0
2007-10-11 09:30:00,28.53,28.79,28.53,28.79,4400.0,28.53,28.79,28.53,28.79,4400.0
2007-10-11 09:35:00,28.77,28.78,28.65,28.78,4400.0,28.77,28.78,28.65,28.78,4400.0
2007-10-11 09:40:00,28.74,28.81,28.74,28.76,2400.0,28.74,28.81,28.74,28.76,2400.0
2007-10-11 09:45:00,28.75,28.75,28.67,28.67,800.0,28.75,28.75,28.67,28.67,800.0
2007-10-11 09:50:00,28.64,28.64,28.55,28.57,4000.0,28.64,28.64,28.55,28.57,4000.0
2007-10-11 09:55:00,28.52,28.6,28.52,28.58,10800.0,28.52,28.6,28.52,28.58,10800.0
2007-10-11 10:00:00,28.59,28.71,28.58,28.71,3600.0,28.59,28.71,28.58,28.71,3600.0
2007-10-11 10:05:00,28.67,28.7,28.64,28.7,7600.0,28.67,28.7,28.64,28.7,7600.0
2007-10-11 10:10:00,28.68,28.72,28.67,28.68,4400.0,28.68,28.72,28.67,28.68,4400.0
2007-10-11 10:15:00,28.68,28.68,28.63,28.63,3200.0,28.68,28.68,28.63,28.63,3200.0
2007-10-11 10:20:00,28.63,28.64,28.55,28.55,12400.0,28.63,28.64,28.55,28.55,12400.0
2007-10-11 10:25:00,28.55,28.57,28.55,28.57,800.0,28.55,28.57,28.55,28.57,800.0
2007-10-11 10:30:00,28.54,28.55,28.54,28.55,1200.0,28.54,28.55,28.54,28.55,1200.0
2007-10-11 10:35:00,28.54,28.54,28.53,28.53,1200.0,28.54,28.54,28.53,28.53,1200.0
2007-10-11 10:40:00,28.54,28.54,28.54,28.54,1600.0,28.54,28.54,28.54,28.54,1600.0
2007-10-11 10:45:00,28.5,28.5,28.5,28.5,1600.0,28.5,28.5,28.5,28.5,1600.0
2007-10-11 10:50:00,28.53,28.55,28.53,28.55,1200.0,28.53,28.55,28.53,28.55,1200.0
2007-10-11 10:55:00,28.55,28.55,28.55,28.55,400.0,28.55,28.55,28.55,28.55,400.0
2007-10-11 11:00:00,28.56,28.57,28.56,28.57,1600.0,28.56,28.57,28.56,28.57,1600.0
2007-10-11 11:05:00,28.59,28.59,28.55,28.58,1200.0,28.59,28.59,28.55,28.58,1200.0
2007-10-11 11:10:00,28.58,28.58,28.58,28.58,400.0,28.58,28.58,28.58,28.58,400.0
2007-10-11 11:15:00,28.57,28.57,28.57,28.57,400.0,28.57,28.57,28.57,28.57,400.0
2007-10-11 11:20:00,28.57,28.58,28.54,28.58,2400.0,28.57,28.58,28.54,28.58,2400.0
2007-10-11 11:25:00,28.58,28.58,28.58,28.58,0.0,28.58,28.58,28.58,28.58,0.0
2007-10-11 11:30:00,28.55,28.55,28.55,28.55,400.0,28.55,28.55,28.55,28.55,400.0
2007-10-11 11:35:00,28.55,28.55,28.55,28.55,0.0,28.55,28.55,28.55,28.55,0.0
2007-10-11 11:40:00,28.55,28.56,28.52,28.56,4000.0,28.55,28.56,28.52,28.56,4000.0
2007-10-11 11:45:00,28.56,28.56,28.56,28.56,0.0,28.56,28.56,28.56,28.56,0.0
2007-10-11 11:50:00,28.55,28.55,28.51,28.51,4400.0,28.55,28.55,28.51,28.51,4400.0
2007-10-11 11:55:00,28.5,28.53,28.5,28.53,800.0,28.5,28.53,28.5,28.53,800.0
2007-10-11 12:00:00,28.52,28.52,28.52,28.52,400.0,28.52,28.52,28.52,28.52,400.0
2007-10-11 12:05:00,28.53,28.53,28.53,28.53,800.0,28.53,28.53,28.53,28.53,800.0
2007-10-11 12:10:00,28.54,28.54,28.49,28.49,1600.0,28.54,28.54,28.49,28.49,1600.0
2007-10-11 12:15:00,28.49,28.5,28.47,28.48,4800.0,28.49,28.5,28.47,28.48,4800.0
2007-10-11 12:20:00,28.48,28.48,28.48,28.48,0.0,28.48,28.48,28.48,28.48,0.0
2007-10-11 12:25:00,28.46,28.46,28.46,28.46,400.0,28.46,28.46,28.46,28.46,400.0
2007-10-11 12:30:00,28.46,28.46,28.46,28.46,0.0,28.46,28.46,28.46,28.46,0.0
2007-10-11 12:35:00,28.5,28.5,28.5,28.5,800.0,28.5,28.5,28.5,28.5,800.0
2007-10-11 12:40:00,28.49,28.49,28.49,28.49,400.0,28.49,28.49,28.49,28.49,400.0
2007-10-11 12:45:00,28.48,28.48,28.45,28.48,2400.0,28.48,28.48,28.45,28.48,2400.0
2007-10-11 12:50:00,28.48,28.48,28.48,28.48,0.0,28.48,28.48,28.48,28.48,0.0
2007-10-11 12:55:00,28.48,28.48,28.48,28.48,0.0,28.48,28.48,28.48,28.48,0.0
2007-10-11 13:00:00,28.45,28.45,28.42,28.42,2400.0,28.45,28.45,28.42,28.42,2400.0
2007-10-11 13:05:00,28.44,28.44,28.44,28.44,400.0,28.44,28.44,28.44,28.44,400.0
2007-10-11 13:10:00,28.45,28.45,28.45,28.45,1200.0,28.45,28.45,28.45,28.45,1200.0
2007-10-11 13:15:00,28.44,28.44,28.44,28.44,400.0,28.44,28.44,28.44,28.44,400.0
2007-10-11 13:20:00,28.45,28.45,28.43,28.43,1200.0,28.45,28.45,28.43,28.43,1200.0
2007-10-11 13:25:00,28.46,28.46,28.46,28.46,400.0,28.46,28.46,28.46,28.46,400.0
2007-10-11 13:30:00,28.45,28.45,28.44,28.44,800.0,28.45,28.45,28.44,28.44,800.0
2007-10-11 13:35:00,28.45,28.53,28.45,28.53,3600.0,28.45,28.53,28.45,28.53,3600.0
2007-10-11 13:40:00,28.56,28.56,28.55,28.55,1600.0,28.56,28.56,28.55,28.55,1600.0
2007-10-11 13:45:00,28.54,28.54,28.53,28.53,1200.0,28.54,28.54,28.53,28.53,1200.0
2007-10-11 13:50:00,28.53,28.53,28.53,28.53,0.0,28.53,28.53,28.53,28.53,0.0
2007-10-11 13:55:00,28.52,28.52,28.52,28.52,1200.0,28.52,28.52,28.52,28.52,1200.0
2007-10-11 14:00:00,28.5,28.5,28.45,28.45,2800.0,28.5,28.5,28.45,28.45,2800.0
2007-10-11 14:05:00,28.44,28.46,28.44,28.45,2400.0,28.44,28.46,28.44,28.45,2400.0
2007-10-11 14:10:00,28.46,28.46,28.43,28.43,800.0,28.46,28.46,28.43,28.43,800.0
2007-10-11 14:15:00,28.44,28.44,28.38,28.38,3600.0,28.44,28.44,28.38,28.38,3600.0
2007-10-11 14:20:00,28.38,28.48,28.38,28.47,4000.0,28.38,28.48,28.38,28.47,4000.0
2007-10-11 14:25:00,28.42,28.42,28.32,28.32,4400.0,28.42,28.42,28.32,28.32,4400.0
2007-10-11 14:30:00,28.35,28.44,28.33,28.4,3600.0,28.35,28.44,28.33,28.4,3600.0
2007-10-11 14:35:00,28.46,28.46,28.38,28.38,2000.0,28.46,28.46,28.38,28.38,2000.0
2007-10-11 14:40:00,28.41,28.41,28.33,28.33,1200.0,28.41,28.41,28.33,28.33,1200.0
2007-10-11 14:45:00,28.34,28.36,28.34,28.36,1200.0,28.34,28.36,28.34,28.36,1200.0
2007-10-11 14:50:00,28.36,28.38,28.32,28.32,3200.0,28.36,28.38,28.32,28.32,3200.0
2007-10-11 14:55:00,28.3,28.36,28.3,28.36,2800.0,28.3,28.36,28.3,28.36,2800.0
2007-10-11 15:00:00,28.34,28.35,28.34,28.35,1600.0,28.34,28.35,28.34,28.35,1600.0
2007-10-11 15:05:00,28.35,28.36,28.35,28.36,1600.0,28.35,28.36,28.35,28.36,1600.0
2007-10-11 15:10:00,28.38,28.38,28.32,28.32,5200.0,28.38,28.38,28.32,28.32,5200.0
2007-10-11 15:15:00,28.29,28.3,28.29,28.3,800.0,28.29,28.3,28.29,28.3,800.0
2007-10-11 15:20:00,28.31,28.32,28.29,28.29,2800.0,28.31,28.32,28.29,28.29,2800.0
2007-10-11 15:25:00,28.32,28.4,28.3,28.31,7200.0,28.32,28.4,28.3,28.31,7200.0
2007-10-11 15:30:00,28.33,28.33,28.29,28.31,4800.0,28.33,28.33,28.29,28.31,4800.0
2007-10-11 15:35:00,28.31,28.35,28.31,28.31,6400.0,28.31,28.35,28.31,28.31,6400.0
2007-10-11 15:40:00,28.29,28.33,28.27,28.3,6800.0,28.29,28.33,28.27,28.3,6800.0
2007-10-11 15:45:00,28.32,28.36,28.32,28.36,3200.0,28.32,28.36,28.32,28.36,3200.0
2007-10-11 15:50:00,28.38,28.38,28.27,28.35,9200.0,28.38,28.38,28.27,28.35,9200.0
2007-10-11 15:55:00,28.36,28.36,28.31,28.33,4400.0,28.36,28.36,28.31,28.33,4400.0
2007-10-12 09:30:00,28.62,28.62,28.45,28.45,34400.0,28.62,28.62,28.45,28.45,34400.0
2007-10-12 09:35:00,28.46,28.47,28.32,28.4,28800.0,28.46,28.47,28.32,28.4,28800.0
2007-10-12 09:40:00,28.43,28.44,28.36,28.36,23600.0,28.43,28.44,28.36,28.36,23600.0
2007-10-12 09:45:00,28.39,28.41,28.37,28.39,14400.0,28.39,28.41,28.37,28.39,14400.0
2007-10-12 09:50:00,28.39,28.39,28.39,28.39,0.0,28.39,28.39,28.39,28.39,0.0
2007-10-12 09:55:00,28.39,28.39,28.39,28.39,0.0,28.39,28.39,28.39,28.39,0.0
2007-10-12 10:00:00,28.34,28.42,28.34,28.39,12800.0,28.34,28.42,28.34,28.39,12800.0
2007-10-12 10:05:00,28.39,28.39,28.39,28.39,0.0,28.39,28.39,28.39,28.39,0.0
2007-10-12 10:10:00,28.39,28.39,28.39,28.39,0.0,28.39,28.39,28.39,28.39,0.0
2007-10-12 10:15:00,28.42,28.42,28.42,28.42,400.0,28.42,28.42,28.42,28.42,400.0
2007-10-12 10:20:00,28.44,28.44,28.43,28.44,6800.0,28.44,28.44,28.43,28.44,6800.0
2007-10-12 10:25:00,28.44,28.44,28.38,28.42,12800.0,28.44,28.44,28.38,28.42,12800.0
2007-10-12 10:30:00,28.42,28.42,28.4,28.41,2000.0,28.42,28.42,28.4,28.41,2000.0
2007-10-12 10:35:00,28.43,28.44,28.43,28.44,4000.0,28.43,28.44,28.43,28.44,4000.0
2007-10-12 10:40:00,28.44,28.44,28.42,28.43,1600.0,28.44,28.44,28.42,28.43,1600.0
2007-10-12 10:45:00,28.44,28.44,28.38,28.39,26400.0,28.44,28.44,28.38,28.39,26400.0
2007-10-12 10:50:00,28.39,28.39,28.39,28.39,0.0,28.39,28.39,28.39,28.39,0.0
2007-10-12 10:55:00,28.39,28.4,28.39,28.4,800.0,28.39,28.4,28.39,28.4,800.0
2007-10-12 11:00:00,28.42,28.44,28.41,28.41,2400.0,28.42,28.44,28.41,28.41,2400.0
2007-10-12 11:05:00,28.44,28.44,28.44,28.44,2000.0,28.44,28.44,28.44,28.44,2000.0
2007-10-12 11:10:00,28.43,28.5,28.42,28.5,13600.0,28.43,28.5,28.42,28.5,13600.0
2007-10-12 11:15:00,28.51,28.51,28.47,28.47,2000.0,28.51,28.51,28.47,28.47,2000.0
2007-10-12 11:20:00,28.5,28.55,28.5,28.55,3200.0,28.5,28.55,28.5,28.55,3200.0
2007-10-12 11:25:00,28.55,28.55,28.53,28.53,3600.0,28.55,28.55,28.53,28.53,3600.0
2007-10-12 11:30:00,28.54,28.59,28.54,28.59,9600.0,28.54,28.59,28.54,28.59,9600.0
2007-10-12 11:35:00,28.6,28.7,28.58,28.68,18800.0,28.6,28.7,28.58,28.68,18800.0
2007-10-12 11:40:00,28.68,28.77,28.68,28.77,9200.0,28.68,28.77,28.68,28.77,9200.0
2007-10-12 11:45:00,28.79,28.79,28.72,28.76,4000.0,28.79,28.79,28.72,28.76,4000.0
2007-10-12 11:50:00,28.75,28.75,28.74,28.74,2400.0,28.75,28.75,28.74,28.74,2400.0
2007-10-12 11:55:00,28.81,28.81,28.79,28.81,3600.0,28.81,28.81,28.79,28.81,3600.0
2007-10-12 12:00:00,28.79,28.79,28.79,28.79,400.0,28.79,28.79,28.79,28.79,400.0
2007-10-12 12:05:00,28.79,28.81,28.77,28.79,2800.0,28.79,28.81,28.77,28.79,2800.0
2007-10-12 12:10:00,28.79,28.79,28.79,28.79,0.0,28.79,28.79,28.79,28.79,0.0
2007-10-12 12:15:00,28.79,28.79,28.79,28.79,0.0,28.79,28.79,28.79,28.79,0.0
2007-10-12 12:20:00,28.78,28.79,28.78,28.79,1600.0,28.78,28.79,28.78,28.79,1600.0
2007-10-12 12:25:00,28.79,28.79,28.79,28.79,0.0,28.79,28.79,28.79,28.79,0.0
2007-10-12 12:30:00,28.81,28.81,28.8,28.81,3200.0,28.81,28.81,28.8,28.81,3200.0
2007-10-12 12:35:00,28.81,28.88,28.8,28.88,4000.0,28.81,28.88,28.8,28.88,4000.0
2007-10-12 12:40:00,28.89,28.97,28.88,28.97,12800.0,28.89,28.97,28.88,28.97,12800.0
2007-10-12 12:45:00,28.97,28.98,28.93,28.98,6400.0,28.97,28.98,28.93,28.98,6400.0
2007-10-12 12:50:00,28.97,29.0,28.97,29.0,9600.0,28.97,29.0,28.97,29.0,9600.0
2007-10-12 12:55:00,29.0,29.0,28.97,29.0,10400.0,29.0,29.0,28.97,29.0,10400.0
2007-10-12 13:00:00,28.97,29.06,28.97,29.01,20800.0,28.97,29.06,28.97,29.01,20800.0
2007-10-12 13:05:00,29.01,29.03,29.0,29.0,5200.0,29.01,29.03,29.0,29.0,5200.0
2007-10-12 13:10:00,29.03,29.03,28.99,28.99,800.0,29.03,29.03,28.99,28.99,800.0
2007-10-12 13:15:00,28.98,28.98,28.95,28.95,2800.0,28.98,28.98,28.95,28.95,2800.0
2007-10-12 13:20:00,28.91,28.91,28.83,28.85,4400.0,28.91,28.91,28.83,28.85,4400.0
2007-10-12 13:25:00,28.85,28.88,28.85,28.88,3200.0,28.85,28.88,28.85,28.88,3200.0
2007-10-12 13:30:00,28.9,28.93,28.9,28.93,2000.0,28.9,28.93,28.9,28.93,2000.0
2007-10-12 13:35:00,28.91,28.92,28.91,28.92,2400.0,28.91,28.92,28.91,28.92,2400.0
2007-10-12 13:40:00,28.91,28.91,28.91,28.91,400.0,28.91,28.91,28.91,28.91,400.0
2007-10-12 13:45:00,28.93,28.96,28.91,28.96,7600.0,28.93,28.96,28.91,28.96,7600.0
2007-10-12 13:50:00,28.96,28.96,28.96,28.96,400.0,28.96,28.96,28.96,28.96,400.0
2007-10-12 13:55:00,28.96,28.96,28.93,28.93,2400.0,28.96,28.96,28.93,28.93,2400.0
2007-10-12 14:00:00,28.93,28.93,28.93,28.93,0.0,28.93,28.93,28.93,28.93,0.0
2007-10-12 14:05:00,28.92,28.92,28.88,28.88,4400.0,28.92,28.92,28.88,28.88,4400.0
2007-10-12 14:10:00,28.88,28.88,28.87,28.87,4000.0,28.88,28.88,28.87,28.87,4000.0
2007-10-12 14:15:00,28.85,28.87,28.85,28.85,5600.0,28.85,28.87,28.85,28.85,5600.0
2007-10-12 14:20:00,28.86,28.86,28.83,28.83,2400.0,28.86,28.86,28.83,28.83,2400.0
2007-10-12 14:25:00,28.83,28.83,28.77,28.78,29600.0,28.83,28.83,28.77,28.78,29600.0
2007-10-12 14:30:00,28.79,28.85,28.78,28.85,12400.0,28.79,28.85,28.78,28.85,12400.0
2007-10-12 14:35:00,28.86,28.95,28.86,28.95,7200.0,28.86,28.95,28.86,28.95,7200.0
2007-10-12 14:40:00,28.94,28.95,28.9,28.9,2800.0,28.94,28.95,28.9,28.9,2800.0
2007-10-12 14:45:00,28.89,28.92,28.89,28.91,3600.0,28.89,28.92,28.89,28.91,3600.0
2007-10-12 14:50:00,28.93,28.95,28.93,28.93,4400.0,28.93,28.95,28.93,28.93,4400.0
2007-10-12 14:55:00,28.92,28.93,28.92,28.93,1600.0,28.92,28.93,28.92,28.93,1600.0
2007-10-12 15:00:00,28.93,28.93,28.88,28.88,3600.0,28.93,28.93,28.88,28.88,3600.0
2007-10-12 15:05:00,28.85,28.85,28.85,28.85,800.0,28.85,28.85,28.85,28.85,800.0
2007-10-12 15:10:00,28.84,28.84,28.77,28.77,2800.0,28.84,28.84,28.77,28.77,2800.0
2007-10-12 15:15:00,28.77,28.78,28.77,28.77,5200.0,28.77,28.78,28.77,28.77,5200.0
2007-10-12 15:20:00,28.79,28.79,28.75,28.75,2400.0,28.79,28.79,28.75,28.75,2400.0
2007-10-12 15:25:00,28.74,28.74,28.67,28.73,10400.0,28.74,28.74,28.67,28.73,10400.0
2007-10-12 15:30:00,28.71,28.72,28.68,28.68,3600.0,28.71,28.72,28.68,28.68,3600.0
2007-10-12 15:35:00,28.7,28.7,28.67,28.7,3200.0,28.7,28.7,28.67,28.7,3200.0
2007-10-12 15:40:00,28.69,28.69,28.67,28.67,1600.0,28.69,28.69,28.67,28.67,1600.0
2007-10-12 15:45:00,28.69,28.69,28.63,28.63,5600.0,28.69,28.69,28.63,28.63,5600.0
2007-10-12 15:50:00,28.63,28.64,28.63,28.63,4400.0,28.63,28.64,28.63,28.63,4400.0
2007-10-12 15:55:00,28.65,28.68,28.61,28.65,4400.0,28.65,28.68,28.61,28.65,4400.0
2007-10-15 09:30:00,28.61,28.75,28.61,28.74,2400.0,28.61,28.75,28.61,28.74,2400.0
2007-10-15 09:35:00,28.86,29.0,28.81,29.0,10400.0,28.86,29.0,28.81,29.0,10400.0
2007-10-15 09:40:00,28.98,29.04,28.98,29.02,13200.0,28.98,29.04,28.98,29.02,13200.0
2007-10-15 09:45:00,29.03,29.03,28.96,28.96,10000.0,29.03,29.03,28.96,28.96,10000.0
2007-10-15 09:50:00,28.96,28.98,28.96,28.98,4400.0,28.96,28.98,28.96,28.98,4400.0
2007-10-15 09:55:00,28.98,29.0,28.97,28.97,4800.0,28.98,29.0,28.97,28.97,4800.0
2007-10-15 10:00:00,28.96,29.0,28.96,29.0,39600.0,28.96,29.0,28.96,29.0,39600.0
2007-10-15 10:05:00,29.04,29.04,29.0,29.02,6000.0,29.04,29.04,29.0,29.02,6000.0
2007-10-15 10:10:00,29.04,29.04,29.03,29.03,2800.0,29.04,29.04,29.03,29.03,2800.0
2007-10-15 10:15:00,29.04,29.04,29.02,29.04,15600.0,29.04,29.04,29.02,29.04,15600.0
2007-10-15 10:20:00,29.04,29.05,29.03,29.05,7600.0,29.04,29.05,29.03,29.05,7600.0
2007-10-15 10:25:00,29.04,29.04,29.04,29.04,2800.0,29.04,29.04,29.04,29.04,2800.0
2007-10-15 10:30:00,29.04,29.04,29.03,29.03,7600.0,29.04,29.04,29.03,29.03,7600.0
2007-10-15 10:35:00,29.02,29.02,29.01,29.01,6000.0,29.02,29.02,29.01,29.01,6000.0
2007-10-15 10:40:00,29.01,29.02,28.94,28.95,16000.0,29.01,29.02,28.94,28.95,16000.0
2007-10-15 10:45:00,28.95,28.95,28.95,28.95,4400.0,28.95,28.95,28.95,28.95,4400.0
2007-10-15 10:50:00,28.94,28.94,28.91,28.92,3200.0,28.94,28.94,28.91,28.92,3200.0
2007-10-15 10:55:00,28.91,28.95,28.89,28.95,10400.0,28.91,28.95,28.89,28.95,10400.0
2007-10-15 11:00:00,28.94,28.94,28.89,28.89,5600.0,28.94,28.94,28.89,28.89,5600.0
2007-10-15 11:05:00,28.88,28.88,28.82,28.82,4800.0,28.88,28.88,28.82,28.82,4800.0
2007-10-15 11:10:00,28.82,28.84,28.82,28.84,2000.0,28.82,28.84,28.82,28.84,2000.0
2007-10-15 11:15:00,28.86,28.87,28.86,28.87,3600.0,28.86,28.87,28.86,28.87,3600.0
2007-10-15 11:20:00,28.86,28.87,28.86,28.87,1600.0,28.86,28.87,28.86,28.87,1600.0
2007-10-15 11:25:00,28.86,28.87,28.86,28.86,7200.0,28.86,28.87,28.86,28.86,7200.0
2007-10-15 11:30:00,28.9,28.9,28.88,28.88,7200.0,28.9,28.9,28.88,28.88,7200.0
2007-10-15 11:35:00,28.91,28.92,28.9,28.92,5200.0,28.91,28.92,28.9,28.92,5200.0
2007-10-15 11:40:00,28.92,28.98,28.92,28.98,4400.0,28.92,28.98,28.92,28.98,4400.0
2007-10-15 11:45:00,28.98,28.99,28.94,28.96,10000.0,28.98,28.99,28.94,28.96,10000.0
2007-10-15 11:50:00,28.96,28.99,28.96,28.99,6400.0,28.96,28.99,28.96,28.99,6400.0
2007-10-15 11:55:00,29.0,29.0,29.0,29.0,800.0,29.0,29.0,29.0,29.0,800.0
2007-10-15 12:00:00,29.0,29.02,28.99,29.0,4800.0,29.0,29.02,28.99,29.0,4800.0
2007-10-15 12:05:00,29.01,29.02,29.01,29.02,3600.0,29.01,29.02,29.01,29.02,3600.0
2007-10-15 12:10:00,29.02,29.02,28.98,28.98,8000.0,29.02,29.02,28.98,28.98,8000.0
2007-10-15 12:15:00,28.98,28.99,28.97,28.99,3600.0,28.98,28.99,28.97,28.99,3600.0
2007-10-15 12:20:00,28.98,28.98,28.97,28.97,2800.0,28.98,28.98,28.97,28.97,2800.0
2007-10-15 12:25:00,28.97,28.98,28.94,28.94,5600.0,28.97,28.98,28.94,28.94,5600.0
2007-10-15 12:30:00,28.94,28.96,28.94,28.96,2400.0,28.94,28.96,28.94,28.96,2400.0
2007-10-15 12:35:00,28.97,28.98,28.97,28.97,2400.0,28.97,28.98,28.97,28.97,2400.0
2007-10-15 12:40:00,28.96,28.96,28.93,28.93,3600.0,28.96,28.96,28.93,28.93,3600.0
2007-10-15 12:45:00,28.93,28.93,28.88,28.91,8800.0,28.93,28.93,28.88,28.91,8800.0
2007-10-15 12:50:00,28.91,28.91,28.91,28.91,0.0,28.91,28.91,28.91,28.91,0.0
2007-10-15 12:55:00,28.9,28.9,28.84,28.84,4400.0,28.9,28.9,28.84,28.84,4400.0
2007-10-15 13:00:00,28.85,28.85,28.8,28.81,11200.0,28.85,28.85,28.8,28.81,11200.0
2007-10-15 13:05:00,28.8,28.82,28.8,28.82,8800.0,28.8,28.82,28.8,28.82,8800.0
2007-10-15 13:10:00,28.81,28.83,28.81,28.83,800.0,28.81,28.83,28.81,28.83,800.0
2007-10-15 13:15:00,28.83,28.88,28.83,28.88,5600.0,28.83,28.88,28.83,28.88,5600.0
2007-10-15 13:20:00,28.87,28.9,28.87,28.89,5200.0,28.87,28.9,28.87,28.89,5200.0
2007-10-15 13:25:00,28.9,28.95,28.9,28.95,1600.0,28.9,28.95,28.9,28.95,1600.0
2007-10-15 13:30:00,28.93,28.93,28.9,28.91,11200.0,28.93,28.93,28.9,28.91,11200.0
2007-10-15 13:35:00,28.92,28.93,28.92,28.93,1200.0,28.92,28.93,28.92,28.93,1200.0
2007-10-15 13:40:00,28.92,28.94,28.9,28.9,6400.0,28.92,28.94,28.9,28.9,6400.0
2007-10-15 13:45:00,28.9,28.9,28.87,28.87,2000.0,28.9,28.9,28.87,28.87,2000.0
2007-10-15 13:50:00,28.85,28.88,28.82,28.85,7200.0,28.85,28.88,28.82,28.85,7200.0
2007-10-15 13:55:00,28.85,28.86,28.84,28.85,6800.0,28.85,28.86,28.84,28.85,6800.0
2007-10-15 14:00:00,28.83,28.83,28.83,28.83,400.0,28.83,28.83,28.83,28.83,400.0
2007-10-15 14:05:00,28.82,28.84,28.8,28.8,6000.0,28.82,28.84,28.8,28.8,6000.0
2007-10-15 14:10:00,28.8,28.8,28.75,28.77,6800.0,28.8,28.8,28.75,28.77,6800.0
2007-10-15 14:15:00,28.77,28.79,28.77,28.79,4400.0,28.77,28.79,28.77,28.79,4400.0
2007-10-15 14:20:00,28.79,28.79,28.76,28.76,4800.0,28.79,28.79,28.76,28.76,4800.0
2007-10-15 14:25:00,28.75,28.75,28.7,28.75,8400.0,28.75,28.75,28.7,28.75,8400.0
2007-10-15 14:30:00,28.75,28.86,28.75,28.84,9200.0,28.75,28.86,28.75,28.84,9200.0
2007-10-15 14:35:00,28.85,28.95,28.85,28.91,18000.0,28.85,28.95,28.85,28.91,18000.0
2007-10-15 14:40:00,28.94,28.98,28.92,28.95,16400.0,28.94,28.98,28.92,28.95,16400.0
2007-10-15 14:45:00,28.94,29.0,28.93,29.0,10800.0,28.94,29.0,28.93,29.0,10800.0
2007-10-15 14:50:00,28.97,29.0,28.97,29.0,10800.0,28.97,29.0,28.97,29.0,10800.0
2007-10-15 14:55:00,28.97,29.01,28.97,29.01,11200.0,28.97,29.01,28.97,29.01,11200.0
2007-10-15 15:00:00,28.99,29.0,28.97,28.99,4400.0,28.99,29.0,28.97,28.99,4400.0
2007-10-15 15:05:00,28.98,28.99,28.97,28.99,4400.0,28.98,28.99,28.97,28.99,4400.0
2007-10-15 15:10:00,28.98,28.98,28.92,28.93,6400.0,28.98,28.98,28.92,28.93,6400.0
2007-10-15 15:15:00,28.95,28.95,28.93,28.95,4400.0,28.95,28.95,28.93,28.95,4400.0
2007-10-15 15:20:00,28.96,28.96,28.92,28.92,3200.0,28.96,28.96,28.92,28.92,3200.0
2007-10-15 15:25:00,28.93,28.93,28.82,28.9,13200.0,28.93,28.93,28.82,28.9,13200.0
2007-10-15 15:30:00,28.87,28.88,28.82,28.82,7200.0,28.87,28.88,28.82,28.82,7200.0
2007-10-15 15:35:00,28.85,28.89,28.83,28.87,10400.0,28.85,28.89,28.83,28.87,10400.0
2007-10-15 15:40:00,28.86,28.91,28.85,28.9,9200.0,28.86,28.91,28.85,28.9,9200.0
2007-10-15 15:45:00,28.91,29.0,28.91,29.0,8000.0,28.91,29.0,28.91,29.0,8000.0
2007-10-15 15:50:00,29.0,29.06,28.97,28.97,14800.0,29.0,29.06,28.97,28.97,14800.0
2007-10-15 15:55:00,28.96,29.0,28.92,29.0,17200.0,28.96,29.0,28.92,29.0,17200.0
2007-10-16 09:30:00,28.91,28.97,28.91,28.97,4400.0,28.91,28.97,28.91,28.97,4400.0
2007-10-16 09:35:00,28.99,28.99,28.96,28.97,2400.0,28.99,28.99,28.96,28.97,2400.0
2007-10-16 09:40:00,28.99,29.0,28.98,28.98,3600.0,28.99,29.0,28.98,28.98,3600.0
2007-10-16 09:45:00,28.96,28.96,28.93,28.93,9200.0,28.96,28.96,28.93,28.93,9200.0
2007-10-16 09:50:00,28.91,28.96,28.91,28.93,5200.0,28.91,28.96,28.91,28.93,5200.0
2007-10-16 09:55:00,28.95,28.95,28.95,28.95,400.0,28.95,28.95,28.95,28.95,400.0
2007-10-16 10:00:00,28.94,28.94,28.93,28.93,800.0,28.94,28.94,28.93,28.93,800.0
2007-10-16 10:05:00,28.92,28.93,28.92,28.92,4400.0,28.92,28.93,28.92,28.92,4400.0
2007-10-16 10:10:00,28.92,28.92,28.91,28.91,2000.0,28.92,28.92,28.91,28.91,2000.0
2007-10-16 10:15:00,28.9,28.9,28.85,28.85,2800.0,28.9,28.9,28.85,28.85,2800.0
2007-10-16 10:20:00,28.89,28.9,28.87,28.87,8400.0,28.89,28.9,28.87,28.87,8400.0
2007-10-16 10:25:00,28.9,28.9,28.9,28.9,400.0,28.9,28.9,28.9,28.9,400.0
2007-10-16 10:30:00,28.88,28.89,28.88,28.89,11600.0,28.88,28.89,28.88,28.89,11600.0
2007-10-16 10:35:00,28.89,28.94,28.89,28.91,6000.0,28.89,28.94,28.89,28.91,6000.0
2007-10-16 10:40:00,28.91,28.94,28.9,28.9,10400.0,28.91,28.94,28.9,28.9,10400.0
2007-10-16 10:45:00,28.92,28.92,28.92,28.92,400.0,28.92,28.92,28.92,28.92,400.0
2007-10-16 10:50:00,28.92,28.92,28.92,28.92,0.0,28.92,28.92,28.92,28.92,0.0
2007-10-16 10:55:00,28.92,28.93,28.92,28.93,3200.0,28.92,28.93,28.92,28.93,3200.0
2007-10-16 11:00:00,28.93,28.93,28.89,28.89,5600.0,28.93,28.93,28.89,28.89,5600.0
2007-10-16 11:05:00,28.91,28.91,28.86,28.88,3200.0,28.91,28.91,28.86,28.88,3200.0
2007-10-16 11:10:00,28.87,28.87,28.86,28.87,2800.0,28.87,28.87,28.86,28.87,2800.0
2007-10-16 11:15:00,28.87,28.87,28.87,28.87,1200.0,28.87,28.87,28.87,28.87,1200.0
2007-10-16 11:20:00,28.84,28.86,28.84,28.86,2000.0,28.84,28.86,28.84,28.86,2000.0
2007-10-16 11:25:00,28.86,28.91,28.86,28.89,4000.0,28.86,28.91,28.86,28.89,4000.0
2007-10-16 11:30:00,28.91,28.94,28.9,28.94,10800.0,28.91,28.94,28.9,28.94,10800.0
2007-10-16 11:35:00,28.94,28.95,28.94,28.95,5200.0,28.94,28.95,28.94,28.95,5200.0
2007-10-16 11:40:00,28.95,28.95,28.93,28.95,2400.0,28.95,28.95,28.93,28.95,2400.0
2007-10-16 11:45:00,28.95,28.95,28.93,28.94,2000.0,28.95,28.95,28.93,28.94,2000.0
2007-10-16 11:50:00,28.95,28.95,28.93,28.95,2800.0,28.95,28.95,28.93,28.95,2800.0
2007-10-16 11:55:00,28.96,28.98,28.96,28.98,2000.0,28.96,28.98,28.96,28.98,2000.0
2007-10-16 12:00:00,29.0,29.0,28.99,28.99,1200.0,29.0,29.0,28.99,28.99,1200.0
2007-10-16 12:05:00,28.99,28.99,28.98,28.99,2000.0,28.99,28.99,28.98,28.99,2000.0
2007-10-16 12:10:00,29.0,29.0,29.0,29.0,2800.0,29.0,29.0,29.0,29.0,2800.0
2007-10-16 12:15:00,29.0,29.0,28.98,29.0,2800.0,29.0,29.0,28.98,29.0,2800.0
2007-10-16 12:20:00,29.0,29.0,28.93,28.97,13200.0,29.0,29.0,28.93,28.97,13200.0
2007-10-16 12:25:00,28.98,29.0,28.96,29.0,8400.0,28.98,29.0,28.96,29.0,8400.0
2007-10-16 12:30:00,29.0,29.0,28.98,29.0,8400.0,29.0,29.0,28.98,29.0,8400.0
2007-10-16 12:35:00,29.0,29.0,29.0,29.0,400.0,29.0,29.0,29.0,29.0,400.0
2007-10-16 12:40:00,28.99,28.99,28.98,28.99,3200.0,28.99,28.99,28.98,28.99,3200.0
2007-10-16 12:45:00,28.99,29.03,28.99,29.03,6000.0,28.99,29.03,28.99,29.03,6000.0
2007-10-16 12:50:00,29.03,29.05,29.02,29.02,5200.0,29.03,29.05,29.02,29.02,5200.0
2007-10-16 12:55:00,29.05,29.05,29.03,29.03,2400.0,29.05,29.05,29.03,29.03,2400.0
2007-10-16 13:00:00,29.03,29.03,28.98,28.99,7600.0,29.03,29.03,28.98,28.99,7600.0
2007-10-16 13:05:00,28.99,28.99,28.99,28.99,800.0,28.99,28.99,28.99,28.99,800.0
2007-10-16 13:10:00,29.0,29.0,28.97,28.97,2400.0,29.0,29.0,28.97,28.97,2400.0
2007-10-16 13:15:00,28.98,28.98,28.97,28.97,2000.0,28.98,28.98,28.97,28.97,2000.0
2007-10-16 13:20:00,28.98,28.99,28.98,28.98,2000.0,28.98,28.99,28.98,28.98,2000.0
2007-10-16 13:25:00,28.99,29.0,28.99,29.0,4400.0,28.99,29.0,28.99,29.0,4400.0
2007-10-16 13:30:00,29.0,29.02,29.0,29.02,1200.0,29.0,29.02,29.0,29.02,1200.0
2007-10-16 13:35:00,29.02,29.03,29.02,29.03,4000.0,29.02,29.03,29.02,29.03,4000.0
2007-10-16 13:40:00,29.03,29.03,29.02,29.03,2400.0,29.03,29.03,29.02,29.03,2400.0
2007-10-16 13:45:00,29.03,29.05,29.03,29.05,1600.0,29.03,29.05,29.03,29.05,1600.0
2007-10-16 13:50:00,29.06,29.06,29.06,29.06,1600.0,29.06,29.06,29.06,29.06,1600.0
2007-10-16 13:55:00,29.06,29.08,29.06,29.08,2400.0,29.06,29.08,29.06,29.08,2400.0
2007-10-16 14:00:00,29.08,29.1,29.07,29.07,10400.0,29.08,29.1,29.07,29.07,10400.0
2007-10-16 14:05:00,29.08,29.08,29.07,29.08,4400.0,29.08,29.08,29.07,29.08,4400.0
2007-10-16 14:10:00,29.07,29.07,29.02,29.02,4800.0,29.07,29.07,29.02,29.02,4800.0
2007-10-16 14:15:00,29.02,29.02,29.0,29.0,9200.0,29.02,29.02,29.0,29.0,9200.0
2007-10-16 14:20:00,29.0,29.0,29.0,29.0,1200.0,29.0,29.0,29.0,29.0,1200.0
2007-10-16 14:25:00,28.99,28.99,28.98,28.98,2000.0,28.99,28.99,28.98,28.98,2000.0
2007-10-16 14:30:00,28.98,29.0,28.98,29.0,2800.0,28.98,29.0,28.98,29.0,2800.0
2007-10-16 14:35:00,29.02,29.02,29.0,29.0,2400.0,29.02,29.02,29.0,29.0,2400.0
2007-10-16 14:40:00,29.0,29.0,28.99,29.0,1600.0,29.0,29.0,28.99,29.0,1600.0
2007-10-16 14:45:00,29.0,29.0,28.99,29.0,4400.0,29.0,29.0,28.99,29.0,4400.0
2007-10-16 14:50:00,28.99,29.0,28.96,29.0,5600.0,28.99,29.0,28.96,29.0,5600.0
2007-10-16 14:55:00,28.98,29.0,28.98,29.0,1600.0,28.98,29.0,28.98,29.0,1600.0
2007-10-16 15:00:00,29.0,29.01,28.99,29.0,2000.0,29.0,29.01,28.99,29.0,2000.0
2007-10-16 15:05:00,29.0,29.01,29.0,29.0,1600.0,29.0,29.01,29.0,29.0,1600.0
2007-10-16 15:10:00,29.01,29.02,29.0,29.01,4000.0,29.01,29.02,29.0,29.01,4000.0
2007-10-16 15:15:00,29.02,29.04,29.02,29.04,10400.0,29.02,29.04,29.02,29.04,10400.0
2007-10-16 15:20:00,29.05,29.07,29.05,29.07,3600.0,29.05,29.07,29.05,29.07,3600.0
2007-10-16 15:25:00,29.06,29.06,29.0,29.01,9200.0,29.06,29.06,29.0,29.01,9200.0
2007-10-16 15:30:00,29.01,29.01,28.99,29.0,5200.0,29.01,29.01,28.99,29.0,5200.0
2007-10-16 15:35:00,28.99,29.03,28.99,29.02,5600.0,28.99,29.03,28.99,29.02,5600.0
2007-10-16 15:40:00,29.04,29.08,29.04,29.06,14000.0,29.04,29.08,29.04,29.06,14000.0
2007-10-16 15:45:00,29.06,29.06,29.0,29.03,8400.0,29.06,29.06,29.0,29.03,8400.0
2007-10-16 15:50:00,29.03,29.04,29.02,29.04,11200.0,29.03,29.04,29.02,29.04,11200.0
2007-10-16 15:55:00,29.03,29.07,29.03,29.07,16800.0,29.03,29.07,29.03,29.07,16800.0
2007-10-17 09:30:00,29.11,29.38,29.09,29.37,28000.0,29.11,29.38,29.09,29.37,28000.0
2007-10-17 09:35:00,29.34,29.49,29.31,29.48,18400.0,29.34,29.49,29.31,29.48,18400.0
2007-10-17 09:40:00,29.48,29.55,29.43,29.54,12800.0,29.48,29.55,29.43,29.54,12800.0
2007-10-17 09:45:00,29.56,29.78,29.52,29.77,28400.0,29.56,29.78,29.52,29.77,28400.0
2007-10-17 09:50:00,29.78,29.79,29.6,29.67,10400.0,29.78,29.79,29.6,29.67,10400.0
2007-10-17 09:55:00,29.64,29.67,29.57,29.58,5600.0,29.64,29.67,29.57,29.58,5600.0
2007-10-17 10:00:00,29.62,29.62,29.6,29.6,1200.0,29.62,29.62,29.6,29.6,1200.0
2007-10-17 10:05:00,29.62,29.62,29.61,29.61,800.0,29.62,29.62,29.61,29.61,800.0
2007-10-17 10:10:00,29.65,29.7,29.65,29.69,4000.0,29.65,29.7,29.65,29.69,4000.0
2007-10-17 10:15:00,29.66,29.66,29.57,29.61,6400.0,29.66,29.66,29.57,29.61,6400.0
2007-10-17 10:20:00,29.64,29.64,29.57,29.57,2400.0,29.64,29.64,29.57,29.57,2400.0
2007-10-17 10:25:00,29.54,29.57,29.52,29.57,2400.0,29.54,29.57,29.52,29.57,2400.0
2007-10-17 10:30:00,29.53,29.57,29.52,29.57,3200.0,29.53,29.57,29.52,29.57,3200.0
2007-10-17 10:35:00,29.59,29.59,29.55,29.55,2000.0,29.59,29.59,29.55,29.55,2000.0
2007-10-17 10:40:00,29.52,29.52,29.52,29.52,1200.0,29.52,29.52,29.52,29.52,1200.0
2007-10-17 10:45:00,29.51,29.51,29.48,29.48,1200.0,29.51,29.51,29.48,29.48,1200.0
2007-10-17 10:50:00,29.49,29.49,29.49,29.49,2400.0,29.49,29.49,29.49,29.49,2400.0
2007-10-17 10:55:00,29.49,29.49,29.49,29.49,0.0,29.49,29.49,29.49,29.49,0.0
2007-10-17 11:00:00,29.46,29.47,29.32,29.34,14800.0,29.46,29.47,29.32,29.34,14800.0
2007-10-17 11:05:00,29.32,29.43,29.32,29.41,8800.0,29.32,29.43,29.32,29.41,8800.0
2007-10-17 11:10:00,29.42,29.42,29.37,29.41,5200.0,29.42,29.42,29.37,29.41,5200.0
2007-10-17 11:15:00,29.43,29.51,29.43,29.47,6400.0,29.43,29.51,29.43,29.47,6400.0
2007-10-17 11:20:00,29.49,29.54,29.42,29.45,14000.0,29.49,29.54,29.42,29.45,14000.0
2007-10-17 11:25:00,29.45,29.51,29.38,29.49,22000.0,29.45,29.51,29.38,29.49,22000.0
2007-10-17 11:30:00,29.49,29.61,29.49,29.58,14800.0,29.49,29.61,29.49,29.58,14800.0
2007-10-17 11:35:00,29.55,29.57,29.52,29.57,6000.0,29.55,29.57,29.52,29.57,6000.0
2007-10-17 11:40:00,29.58,29.61,29.56,29.61,4000.0,29.58,29.61,29.56,29.61,4000.0
2007-10-17 11:45:00,29.57,29.59,29.57,29.59,1200.0,29.57,29.59,29.57,29.59,1200.0
2007-10-17 11:50:00,29.6,29.6,29.6,29.6,400.0,29.6,29.6,29.6,29.6,400.0
2007-10-17 11:55:00,29.58,29.58,29.58,29.58,400.0,29.58,29.58,29.58,29.58,400.0
2007-10-17 12:00:00,29.6,29.61,29.57,29.58,2000.0,29.6,29.61,29.57,29.58,2000.0
2007-10-17 12:05:00,29.57,29.57,29.56,29.56,3200.0,29.57,29.57,29.56,29.56,3200.0
2007-10-17 12:10:00,29.52,29.52,29.52,29.52,400.0,29.52,29.52,29.52,29.52,400.0
2007-10-17 12:15:00,29.5,29.51,29.5,29.51,2400.0,29.5,29.51,29.5,29.51,2400.0
2007-10-17 12:20:00,29.47,29.47,29.45,29.45,800.0,29.47,29.47,29.45,29.45,800.0
2007-10-17 12:25:00,29.44,29.44,29.32,29.32,19600.0,29.44,29.44,29.32,29.32,19600.0
2007-10-17 12:30:00,29.34,29.35,29.32,29.34,14400.0,29.34,29.35,29.32,29.34,14400.0
2007-10-17 12:35:00,29.35,29.37,29.33,29.37,5200.0,29.35,29.37,29.33,29.37,5200.0
2007-10-17 12:40:00,29.41,29.45,29.41,29.44,1600.0,29.41,29.45,29.41,29.44,1600.0
2007-10-17 12:45:00,29.42,29.42,29.42,29.42,400.0,29.42,29.42,29.42,29.42,400.0
2007-10-17 12:50:00,29.43,29.43,29.4,29.4,9600.0,29.43,29.43,29.4,29.4,9600.0
2007-10-17 12:55:00,29.4,29.4,29.34,29.35,4400.0,29.4,29.4,29.34,29.35,4400.0
2007-10-17 13:00:00,29.34,29.34,29.33,29.33,1200.0,29.34,29.34,29.33,29.33,1200.0
2007-10-17 13:05:00,29.33,29.33,29.22,29.29,12800.0,29.33,29.33,29.22,29.29,12800.0
2007-10-17 13:10:00,29.29,29.39,29.29,29.39,6000.0,29.29,29.39,29.29,29.39,6000.0
2007-10-17 13:15:00,29.36,29.36,29.36,29.36,400.0,29.36,29.36,29.36,29.36,400.0
2007-10-17 13:20:00,29.36,29.37,29.35,29.35,2800.0,29.36,29.37,29.35,29.35,2800.0
2007-10-17 13:25:00,29.37,29.37,29.36,29.36,2000.0,29.37,29.37,29.36,29.36,2000.0
2007-10-17 13:30:00,29.34,29.41,29.34,29.41,4400.0,29.34,29.41,29.34,29.41,4400.0
2007-10-17 13:35:00,29.46,29.46,29.4,29.4,5200.0,29.46,29.46,29.4,29.4,5200.0
2007-10-17 13:40:00,29.38,29.38,29.37,29.37,1200.0,29.38,29.38,29.37,29.37,1200.0
2007-10-17 13:45:00,29.35,29.44,29.34,29.44,11200.0,29.35,29.44,29.34,29.44,11200.0
2007-10-17 13:50:00,29.41,29.43,29.33,29.33,4000.0,29.41,29.43,29.33,29.33,4000.0
2007-10-17 13:55:00,29.34,29.36,29.34,29.35,2800.0,29.34,29.36,29.34,29.35,2800.0
2007-10-17 14:00:00,29.38,29.38,29.37,29.38,5600.0,29.38,29.38,29.37,29.38,5600.0
2007-10-17 14:05:00,29.4,29.41,29.37,29.41,4400.0,29.4,29.41,29.37,29.41,4400.0
2007-10-17 14:10:00,29.45,29.45,29.4,29.4,7600.0,29.45,29.45,29.4,29.4,7600.0
2007-10-17 14:15:00,29.38,29.38,29.24,29.24,4000.0,29.38,29.38,29.24,29.24,4000.0
2007-10-17 14:20:00,29.24,29.24,29.23,29.24,4800.0,29.24,29.24,29.23,29.24,4800.0
2007-10-17 14:25:00,29.23,29.23,29.17,29.2,8000.0,29.23,29.23,29.17,29.2,8000.0
2007-10-17 14:30:00,29.21,29.21,29.2,29.2,2400.0,29.21,29.21,29.2,29.2,2400.0
2007-10-17 14:35:00,29.19,29.2,29.15,29.15,11200.0,29.19,29.2,29.15,29.15,11200.0
2007-10-17 14:40:00,29.17,29.21,29.17,29.21,4000.0,29.17,29.21,29.17,29.21,4000.0
2007-10-17 14:45:00,29.21,29.21,29.21,29.21,1600.0,29.21,29.21,29.21,29.21,1600.0
2007-10-17 14:50:00,29.2,29.22,29.19,29.19,2800.0,29.2,29.22,29.19,29.19,2800.0
2007-10-17 14:55:00,29.18,29.18,29.18,29.18,1600.0,29.18,29.18,29.18,29.18,1600.0
2007-10-17 15:00:00,29.19,29.22,29.19,29.21,6000.0,29.19,29.22,29.19,29.21,6000.0
2007-10-17 15:05:00,29.18,29.23,29.18,29.21,3600.0,29.18,29.23,29.18,29.21,3600.0
2007-10-17 15:10:00,29.2,29.2,29.2,29.2,1200.0,29.2,29.2,29.2,29.2,1200.0
2007-10-17 15:15:00,29.2,29.24,29.2,29.22,6800.0,29.2,29.24,29.2,29.22,6800.0
2007-10-17 15:20:00,29.24,29.25,29.24,29.24,4400.0,29.24,29.25,29.24,29.24,4400.0
2007-10-17 15:25:00,29.24,29.27,29.24,29.27,2800.0,29.24,29.27,29.24,29.27,2800.0
2007-10-17 15:30:00,29.29,29.32,29.27,29.27,5600.0,29.29,29.32,29.27,29.27,5600.0
2007-10-17 15:35:00,29.27,29.3,29.27,29.3,4800.0,29.27,29.3,29.27,29.3,4800.0
2007-10-17 15:40:00,29.29,29.3,29.28,29.29,10000.0,29.29,29.3,29.28,29.29,10000.0
2007-10-17 15:45:00,29.3,29.3,29.27,29.27,5200.0,29.3,29.3,29.27,29.27,5200.0
2007-10-17 15:50:00,29.28,29.28,29.19,29.23,15600.0,29.28,29.28,29.19,29.23,15600.0
2007-10-17 15:55:00,29.25,29.32,29.24,29.28,9600.0,29.25,29.32,29.24,29.28,9600.0
2007-10-18 09:30:00,29.27,29.44,29.27,29.44,3600.0,29.27,29.44,29.27,29.44,3600.0
2007-10-18 09:35:00,29.44,29.44,29.27,29.27,8000.0,29.44,29.44,29.27,29.27,8000.0
2007-10-18 09:40:00,29.32,29.36,29.24,29.25,17200.0,29.32,29.36,29.24,29.25,17200.0
2007-10-18 09:45:00,29.18,29.2,29.16,29.16,2400.0,29.18,29.2,29.16,29.16,2400.0
2007-10-18 09:50:00,29.17,29.21,29.16,29.21,3200.0,29.17,29.21,29.16,29.21,3200.0
2007-10-18 09:55:00,29.21,29.21,29.09,29.09,2800.0,29.21,29.21,29.09,29.09,2800.0
2007-10-18 10:00:00,29.07,29.07,29.02,29.02,3600.0,29.07,29.07,29.02,29.02,3600.0
2007-10-18 10:05:00,29.02,29.06,29.02,29.04,3200.0,29.02,29.06,29.02,29.04,3200.0
2007-10-18 10:10:00,29.06,29.15,29.06,29.11,2800.0,29.06,29.15,29.06,29.11,2800.0
2007-10-18 10:15:00,29.17,29.22,29.17,29.21,4400.0,29.17,29.22,29.17,29.21,4400.0
2007-10-18 10:20:00,29.25,29.25,29.25,29.25,400.0,29.25,29.25,29.25,29.25,400.0
2007-10-18 10:25:00,29.26,29.26,29.26,29.26,400.0,29.26,29.26,29.26,29.26,400.0
2007-10-18 10:30:00,29.22,29.26,29.18,29.18,8400.0,29.22,29.26,29.18,29.18,8400.0
2007-10-18 10:35:00,29.17,29.2,29.14,29.2,12800.0,29.17,29.2,29.14,29.2,12800.0
2007-10-18 10:40:00,29.2,29.2,29.16,29.16,800.0,29.2,29.2,29.16,29.16,800.0
2007-10-18 10:45:00,29.16,29.18,29.16,29.18,1200.0,29.16,29.18,29.16,29.18,1200.0
2007-10-18 10:50:00,29.17,29.17,29.11,29.15,4800.0,29.17,29.17,29.11,29.15,4800.0
2007-10-18 10:55:00,29.13,29.15,29.13,29.15,1600.0,29.13,29.15,29.13,29.15,1600.0
2007-10-18 11:00:00,29.13,29.15,29.13,29.13,2800.0,29.13,29.15,29.13,29.13,2800.0
2007-10-18 11:05:00,29.11,29.12,29.09,29.12,2400.0,29.11,29.12,29.09,29.12,2400.0
2007-10-18 11:10:00,29.11,29.11,29.08,29.08,800.0,29.11,29.11,29.08,29.08,800.0
2007-10-18 11:15:00,29.11,29.11,29.09,29.09,800.0,29.11,29.11,29.09,29.09,800.0
2007-10-18 11:20:00,29.08,29.08,29.05,29.05,3600.0,29.08,29.08,29.05,29.05,3600.0
2007-10-18 11:25:00,29.06,29.06,29.06,29.06,400.0,29.06,29.06,29.06,29.06,400.0
2007-10-18 11:30:00,29.06,29.07,29.06,29.06,3200.0,29.06,29.07,29.06,29.06,3200.0
2007-10-18 11:35:00,29.07,29.14,29.05,29.08,28000.0,29.07,29.14,29.05,29.08,28000.0
2007-10-18 11:40:00,29.13,29.13,29.07,29.1,18400.0,29.13,29.13,29.07,29.1,18400.0
2007-10-18 11:45:00,29.11,29.12,29.11,29.12,1200.0,29.11,29.12,29.11,29.12,1200.0
2007-10-18 11:50:00,29.13,29.15,29.1,29.1,12800.0,29.13,29.15,29.1,29.1,12800.0
2007-10-18 11:55:00,29.1,29.1,29.1,29.1,800.0,29.1,29.1,29.1,29.1,800.0
2007-10-18 12:00:00,29.12,29.17,29.12,29.13,2400.0,29.12,29.17,29.12,29.13,2400.0
2007-10-18 12:05:00,29.14,29.15,29.14,29.15,800.0,29.14,29.15,29.14,29.15,800.0
2007-10-18 12:10:00,29.13,29.13,29.13,29.13,400.0,29.13,29.13,29.13,29.13,400.0
2007-10-18 12:15:00,29.14,29.14,29.14,29.14,800.0,29.14,29.14,29.14,29.14,800.0
2007-10-18 12:20:00,29.15,29.16,29.13,29.16,4400.0,29.15,29.16,29.13,29.16,4400.0
2007-10-18 12:25:00,29.14,29.14,29.13,29.13,800.0,29.14,29.14,29.13,29.13,800.0
2007-10-18 12:30:00,29.13,29.13,29.13,29.13,1200.0,29.13,29.13,29.13,29.13,1200.0
2007-10-18 12:35:00,29.14,29.14,29.14,29.14,800.0,29.14,29.14,29.14,29.14,800.0
2007-10-18 12:40:00,29.16,29.16,29.16,29.16,400.0,29.16,29.16,29.16,29.16,400.0
2007-10-18 12:45:00,29.16,29.16,29.14,29.14,41600.0,29.16,29.16,29.14,29.14,41600.0
2007-10-18 12:50:00,29.16,29.21,29.16,29.21,7200.0,29.16,29.21,29.16,29.21,7200.0
2007-10-18 12:55:00,29.17,29.19,29.17,29.19,800.0,29.17,29.19,29.17,29.19,800.0
2007-10-18 13:00:00,29.19,29.19,29.19,29.19,0.0,29.19,29.19,29.19,29.19,0.0
2007-10-18 13:05:00,29.19,29.22,29.19,29.22,1600.0,29.19,29.22,29.19,29.22,1600.0
2007-10-18 13:10:00,29.19,29.2,29.19,29.2,800.0,29.19,29.2,29.19,29.2,800.0
2007-10-18 13:15:00,29.2,29.2,29.2,29.2,0.0,29.2,29.2,29.2,29.2,0.0
2007-10-18 13:20:00,29.26,29.26,29.25,29.25,800.0,29.26,29.26,29.25,29.25,800.0
2007-10-18 13:25:00,29.26,29.27,29.25,29.25,1600.0,29.26,29.27,29.25,29.25,1600.0
2007-10-18 13:30:00,29.27,29.36,29.27,29.36,2800.0,29.27,29.36,29.27,29.36,2800.0
2007-10-18 13:35:00,29.36,29.38,29.36,29.36,1200.0,29.36,29.38,29.36,29.36,1200.0
2007-10-18 13:40:00,29.38,29.38,29.37,29.37,800.0,29.38,29.38,29.37,29.37,800.0
2007-10-18 13:45:00,29.35,29.36,29.34,29.35,2000.0,29.35,29.36,29.34,29.35,2000.0
2007-10-18 13:50:00,29.36,29.36,29.36,29.36,1200.0,29.36,29.36,29.36,29.36,1200.0
2007-10-18 13:55:00,29.39,29.42,29.37,29.4,3600.0,29.39,29.42,29.37,29.4,3600.0
2007-10-18 14:00:00,29.4,29.42,29.4,29.41,1600.0,29.4,29.42,29.4,29.41,1600.0
2007-10-18 14:05:00,29.41,29.41,29.4,29.4,4800.0,29.41,29.41,29.4,29.4,4800.0
2007-10-18 14:10:00,29.41,29.41,29.34,29.37,5200.0,29.41,29.41,29.34,29.37,5200.0
2007-10-18 14:15:00,29.37,29.37,29.37,29.37,0.0,29.37,29.37,29.37,29.37,0.0
2007-10-18 14:20:00,29.36,29.36,29.36,29.36,400.0,29.36,29.36,29.36,29.36,400.0
2007-10-18 14:25:00,29.35,29.35,29.34,29.35,1200.0,29.35,29.35,29.34,29.35,1200.0
2007-10-18 14:30:00,29.36,29.36,29.36,29.36,1200.0,29.36,29.36,29.36,29.36,1200.0
2007-10-18 14:35:00,29.36,29.37,29.32,29.35,2800.0,29.36,29.37,29.32,29.35,2800.0
2007-10-18 14:40:00,29.38,29.39,29.35,29.35,2800.0,29.38,29.39,29.35,29.35,2800.0
2007-10-18 14:45:00,29.34,29.34,29.32,29.33,8800.0,29.34,29.34,29.32,29.33,8800.0
2007-10-18 14:50:00,29.31,29.31,29.31,29.31,400.0,29.31,29.31,29.31,29.31,400.0
2007-10-18 14:55:00,29.3,29.3,29.29,29.29,2400.0,29.3,29.3,29.29,29.29,2400.0
2007-10-18 15:00:00,29.28,29.28,29.25,29.26,8800.0,29.28,29.28,29.25,29.26,8800.0
2007-10-18 15:05:00,29.28,29.3,29.17,29.19,12400.0,29.28,29.3,29.17,29.19,12400.0
2007-10-18 15:10:00,29.17,29.18,29.17,29.17,2800.0,29.17,29.18,29.17,29.17,2800.0
2007-10-18 15:15:00,29.16,29.17,29.16,29.16,3600.0,29.16,29.17,29.16,29.16,3600.0
2007-10-18 15:20:00,29.15,29.2,29.15,29.18,4000.0,29.15,29.2,29.15,29.18,4000.0
2007-10-18 15:25:00,29.18,29.18,29.17,29.17,800.0,29.18,29.18,29.17,29.17,800.0
2007-10-18 15:30:00,29.17,29.21,29.17,29.19,4000.0,29.17,29.21,29.17,29.19,4000.0
2007-10-18 15:35:00,29.25,29.27,29.24,29.27,3200.0,29.25,29.27,29.24,29.27,3200.0
2007-10-18 15:40:00,29.29,29.32,29.27,29.3,6000.0,29.29,29.32,29.27,29.3,6000.0
2007-10-18 15:45:00,29.3,29.31,29.27,29.28,5200.0,29.3,29.31,29.27,29.28,5200.0
2007-10-18 15:50:00,29.28,29.28,29.25,29.26,4000.0,29.28,29.28,29.25,29.26,4000.0
2007-10-18 15:55:00,29.26,29.3,29.25,29.3,10000.0,29.26,29.3,29.25,29.3,10000.0
2007-10-19 09:30:00,29.25,29.32,29.22,29.22,1600.0,29.25,29.32,29.22,29.22,1600.0
2007-10-19 09:35:00,29.39,29.56,29.39,29.56,4800.0,29.39,29.56,29.39,29.56,4800.0
2007-10-19 09:40:00,29.57,29.62,29.57,29.62,1600.0,29.57,29.62,29.57,29.62,1600.0
2007-10-19 09:45:00,29.56,29.56,29.56,29.56,400.0,29.56,29.56,29.56,29.56,400.0
2007-10-19 09:50:00,29.39,29.39,29.35,29.35,1200.0,29.39,29.39,29.35,29.35,1200.0
2007-10-19 09:55:00,29.35,29.35,29.35,29.35,800.0,29.35,29.35,29.35,29.35,800.0
2007-10-19 10:00:00,29.35,29.35,29.35,29.35,0.0,29.35,29.35,29.35,29.35,0.0
2007-10-19 10:05:00,29.35,29.35,29.35,29.35,0.0,29.35,29.35,29.35,29.35,0.0
2007-10-19 10:10:00,29.3,29.3,29.24,29.25,2800.0,29.3,29.3,29.24,29.25,2800.0
2007-10-19 10:15:00,29.22,29.22,29.17,29.17,3200.0,29.22,29.22,29.17,29.17,3200.0
2007-10-19 10:20:00,29.24,29.35,29.24,29.31,14800.0,29.24,29.35,29.24,29.31,14800.0
2007-10-19 10:25:00,29.34,29.39,29.23,29.23,20000.0,29.34,29.39,29.23,29.23,20000.0
2007-10-19 10:30:00,29.23,29.35,29.23,29.26,19200.0,29.23,29.35,29.23,29.26,19200.0
2007-10-19 10:35:00,29.25,29.34,29.25,29.34,21200.0,29.25,29.34,29.25,29.34,21200.0
2007-10-19 10:40:00,29.34,29.34,29.3,29.33,4800.0,29.34,29.34,29.3,29.33,4800.0
2007-10-19 10:45:00,29.3,29.3,29.24,29.24,4000.0,29.3,29.3,29.24,29.24,4000.0
2007-10-19 10:50:00,29.24,29.24,29.24,29.24,0.0,29.24,29.24,29.24,29.24,0.0
2007-10-19 10:55:00,29.21,29.24,29.21,29.24,800.0,29.21,29.24,29.21,29.24,800.0
2007-10-19 11:00:00,29.23,29.24,29.23,29.24,1600.0,29.23,29.24,29.23,29.24,1600.0
2007-10-19 11:05:00,29.23,29.23,29.21,29.21,1600.0,29.23,29.23,29.21,29.21,1600.0
2007-10-19 11:10:00,29.23,29.24,29.22,29.24,2800.0,29.23,29.24,29.22,29.24,2800.0
2007-10-19 11:15:00,29.25,29.25,29.24,29.25,2400.0,29.25,29.25,29.24,29.25,2400.0
2007-10-19 11:20:00,29.27,29.28,29.27,29.28,1200.0,29.27,29.28,29.27,29.28,1200.0
2007-10-19 11:25:00,29.28,29.28,29.28,29.28,0.0,29.28,29.28,29.28,29.28,0.0
2007-10-19 11:30:00,29.28,29.28,29.28,29.28,800.0,29.28,29.28,29.28,29.28,800.0
2007-10-19 11:35:00,29.27,29.32,29.27,29.32,1600.0,29.27,29.32,29.27,29.32,1600.0
2007-10-19 11:40:00,29.3,29.32,29.3,29.32,2000.0,29.3,29.32,29.3,29.32,2000.0
2007-10-19 11:45:00,29.32,29.32,29.31,29.31,2000.0,29.32,29.32,29.31,29.31,2000.0
2007-10-19 11:50:00,29.31,29.31,29.31,29.31,1200.0,29.31,29.31,29.31,29.31,1200.0
2007-10-19 11:55:00,29.31,29.31,29.31,29.31,0.0,29.31,29.31,29.31,29.31,0.0
2007-10-19 12:00:00,29.3,29.31,29.3,29.31,2800.0,29.3,29.31,29.3,29.31,2800.0
2007-10-19 12:05:00,29.33,29.34,29.31,29.34,2400.0,29.33,29.34,29.31,29.34,2400.0
2007-10-19 12:10:00,29.34,29.34,29.33,29.33,1200.0,29.34,29.34,29.33,29.33,1200.0
2007-10-19 12:15:00,29.36,29.36,29.34,29.34,5600.0,29.36,29.36,29.34,29.34,5600.0
2007-10-19 12:20:00,29.31,29.33,29.3,29.3,2000.0,29.31,29.33,29.3,29.3,2000.0
2007-10-19 12:25:00,29.25,29.25,29.25,29.25,400.0,29.25,29.25,29.25,29.25,400.0
2007-10-19 12:30:00,29.26,29.29,29.26,29.29,4000.0,29.26,29.29,29.26,29.29,4000.0
2007-10-19 12:35:00,29.28,29.28,29.24,29.24,2800.0,29.28,29.28,29.24,29.24,2800.0
2007-10-19 12:40:00,29.23,29.25,29.23,29.25,2000.0,29.23,29.25,29.23,29.25,2000.0
2007-10-19 12:45:00,29.26,29.26,29.21,29.21,2400.0,29.26,29.26,29.21,29.21,2400.0
2007-10-19 12:50:00,29.23,29.24,29.23,29.24,3200.0,29.23,29.24,29.23,29.24,3200.0
2007-10-19 12:55:00,29.22,29.22,29.22,29.22,400.0,29.22,29.22,29.22,29.22,400.0
2007-10-19 13:00:00,29.24,29.25,29.24,29.25,1600.0,29.24,29.25,29.24,29.25,1600.0
2007-10-19 13:05:00,29.27,29.28,29.27,29.28,800.0,29.27,29.28,29.27,29.28,800.0
2007-10-19 13:10:00,29.28,29.28,29.28,29.28,0.0,29.28,29.28,29.28,29.28,0.0
2007-10-19 13:15:00,29.26,29.27,29.25,29.27,1200.0,29.26,29.27,29.25,29.27,1200.0
2007-10-19 13:20:00,29.27,29.27,29.27,29.27,400.0,29.27,29.27,29.27,29.27,400.0
2007-10-19 13:25:00,29.27,29.3,29.27,29.3,1200.0,29.27,29.3,29.27,29.3,1200.0
2007-10-19 13:30:00,29.29,29.31,29.29,29.31,800.0,29.29,29.31,29.29,29.31,800.0
2007-10-19 13:35:00,29.29,29.29,29.29,29.29,800.0,29.29,29.29,29.29,29.29,800.0
2007-10-19 13:40:00,29.29,29.29,29.26,29.26,2000.0,29.29,29.29,29.26,29.26,2000.0
2007-10-19 13:45:00,29.26,29.26,29.24,29.25,5200.0,29.26,29.26,29.24,29.25,5200.0
2007-10-19 13:50:00,29.2,29.2,29.18,29.2,5600.0,29.2,29.2,29.18,29.2,5600.0
2007-10-19 13:55:00,29.21,29.21,29.19,29.19,2000.0,29.21,29.21,29.19,29.19,2000.0
2007-10-19 14:00:00,29.15,29.15,29.14,29.15,8000.0,29.15,29.15,29.14,29.15,8000.0
2007-10-19 14:05:00,29.17,29.18,29.16,29.17,3600.0,29.17,29.18,29.16,29.17,3600.0
2007-10-19 14:10:00,29.15,29.16,29.15,29.15,1600.0,29.15,29.16,29.15,29.15,1600.0
2007-10-19 14:15:00,29.15,29.16,29.13,29.16,6000.0,29.15,29.16,29.13,29.16,6000.0
2007-10-19 14:20:00,29.18,29.24,29.18,29.23,2800.0,29.18,29.24,29.18,29.23,2800.0
2007-10-19 14:25:00,29.24,29.24,29.23,29.23,1200.0,29.24,29.24,29.23,29.23,1200.0
2007-10-19 14:30:00,29.22,29.22,29.21,29.21,2400.0,29.22,29.22,29.21,29.21,2400.0
2007-10-19 14:35:00,29.2,29.2,29.09,29.09,11600.0,29.2,29.2,29.09,29.09,11600.0
2007-10-19 14:40:00,29.09,29.09,29.06,29.07,9200.0,29.09,29.09,29.06,29.07,9200.0
2007-10-19 14:45:00,29.07,29.08,29.04,29.06,34800.0,29.07,29.08,29.04,29.06,34800.0
2007-10-19 14:50:00,29.05,29.05,28.97,28.97,8000.0,29.05,29.05,28.97,28.97,8000.0
2007-10-19 14:55:00,28.94,28.97,28.92,28.93,8400.0,28.94,28.97,28.92,28.93,8400.0
2007-10-19 15:00:00,28.95,28.99,28.95,28.99,5600.0,28.95,28.99,28.95,28.99,5600.0
2007-10-19 15:05:00,28.99,29.02,28.97,28.97,8800.0,28.99,29.02,28.97,28.97,8800.0
2007-10-19 15:10:00,28.97,28.97,28.94,28.94,4000.0,28.97,28.97,28.94,28.94,4000.0
2007-10-19 15:15:00,28.94,28.96,28.91,28.96,4000.0,28.94,28.96,28.91,28.96,4000.0
2007-10-19 15:20:00,28.9,28.94,28.89,28.93,3600.0,28.9,28.94,28.89,28.93,3600.0
2007-10-19 15:25:00,28.91,28.93,28.9,28.93,1600.0,28.91,28.93,28.9,28.93,1600.0
2007-10-19 15:30:00,28.91,28.91,28.9,28.9,1200.0,28.91,28.91,28.9,28.9,1200.0
2007-10-19 15:35:00,28.9,28.95,28.9,28.95,6800.0,28.9,28.95,28.9,28.95,6800.0
2007-10-19 15:40:00,28.95,28.98,28.95,28.95,11200.0,28.95,28.98,28.95,28.95,11200.0
2007-10-19 15:45:00,28.96,29.0,28.92,28.99,13600.0,28.96,29.0,28.92,28.99,13600.0
2007-10-19 15:50:00,28.99,29.02,28.91,28.94,14000.0,28.99,29.02,28.91,28.94,14000.0
2007-10-19 15:55:00,28.94,28.94,28.9,28.9,3200.0,28.94,28.94,28.9,28.9,3200.0
2007-10-22 09:30:00,28.82,28.93,28.69,28.73,14800.0,28.82,28.93,28.69,28.73,14800.0
2007-10-22 09:35:00,28.68,28.68,28.56,28.61,8000.0,28.68,28.68,28.56,28.61,8000.0
2007-10-22 09:40:00,28.6,28.63,28.54,28.62,7600.0,28.6,28.63,28.54,28.62,7600.0
2007-10-22 09:45:00,28.61,28.61,28.53,28.53,6000.0,28.61,28.61,28.53,28.53,6000.0
2007-10-22 09:50:00,28.53,28.53,28.45,28.53,12000.0,28.53,28.53,28.45,28.53,12000.0
2007-10-22 09:55:00,28.5,28.5,28.43,28.44,3600.0,28.5,28.5,28.43,28.44,3600.0
2007-10-22 10:00:00,28.46,28.46,28.32,28.33,9200.0,28.46,28.46,28.32,28.33,9200.0
2007-10-22 10:05:00,28.39,28.39,28.35,28.37,8000.0,28.39,28.39,28.35,28.37,8000.0
2007-10-22 10:10:00,28.4,28.43,28.4,28.43,800.0,28.4,28.43,28.4,28.43,800.0
2007-10-22 10:15:00,28.41,28.41,28.41,28.41,2000.0,28.41,28.41,28.41,28.41,2000.0
2007-10-22 10:20:00,28.38,28.42,28.38,28.39,4000.0,28.38,28.42,28.38,28.39,4000.0
2007-10-22 10:25:00,28.39,28.41,28.36,28.36,3200.0,28.39,28.41,28.36,28.36,3200.0
2007-10-22 10:30:00,28.37,28.39,28.37,28.37,1200.0,28.37,28.39,28.37,28.37,1200.0
2007-10-22 10:35:00,28.38,28.38,28.38,28.38,4000.0,28.38,28.38,28.38,28.38,4000.0
2007-10-22 10:40:00,28.38,28.4,28.38,28.38,4400.0,28.38,28.4,28.38,28.38,4400.0
2007-10-22 10:45:00,28.38,28.42,28.38,28.41,8000.0,28.38,28.42,28.38,28.41,8000.0
2007-10-22 10:50:00,28.41,28.41,28.38,28.38,2400.0,28.41,28.41,28.38,28.38,2400.0
2007-10-22 10:55:00,28.38,28.4,28.36,28.36,2800.0,28.38,28.4,28.36,28.36,2800.0
2007-10-22 11:00:00,28.36,28.38,28.36,28.36,4000.0,28.36,28.38,28.36,28.36,4000.0
2007-10-22 11:05:00,28.35,28.35,28.35,28.35,4400.0,28.35,28.35,28.35,28.35,4400.0
2007-10-22 11:10:00,28.35,28.39,28.33,28.39,16800.0,28.35,28.39,28.33,28.39,16800.0
2007-10-22 11:15:00,28.4,28.4,28.28,28.36,21200.0,28.4,28.4,28.28,28.36,21200.0
2007-10-22 11:20:00,28.4,28.4,28.3,28.3,7200.0,28.4,28.4,28.3,28.3,7200.0
2007-10-22 11:25:00,28.3,28.38,28.3,28.36,28000.0,28.3,28.38,28.3,28.36,28000.0
2007-10-22 11:30:00,28.36,28.37,28.27,28.27,12400.0,28.36,28.37,28.27,28.27,12400.0
2007-10-22 11:35:00,28.29,28.29,28.16,28.2,15200.0,28.29,28.29,28.16,28.2,15200.0
2007-10-22 11:40:00,28.16,28.31,28.16,28.2,36000.0,28.16,28.31,28.16,28.2,36000.0
2007-10-22 11:45:00,28.25,28.25,28.22,28.25,10000.0,28.25,28.25,28.22,28.25,10000.0
2007-10-22 11:50:00,28.21,28.25,28.18,28.22,28400.0,28.21,28.25,28.18,28.22,28400.0
2007-10-22 11:55:00,28.25,28.25,28.25,28.25,800.0,28.25,28.25,28.25,28.25,800.0
2007-10-22 12:00:00,28.25,28.25,28.16,28.16,6000.0,28.25,28.25,28.16,28.16,6000.0
2007-10-22 12:05:00,28.19,28.27,28.16,28.24,19600.0,28.19,28.27,28.16,28.24,19600.0
2007-10-22 12:10:00,28.2,28.28,28.18,28.24,22400.0,28.2,28.28,28.18,28.24,22400.0
2007-10-22 12:15:00,28.25,28.25,28.19,28.22,4000.0,28.25,28.25,28.19,28.22,4000.0
2007-10-22 12:20:00,28.19,28.19,28.19,28.19,400.0,28.19,28.19,28.19,28.19,400.0
2007-10-22 12:25:00,28.19,28.23,28.18,28.23,3600.0,28.19,28.23,28.18,28.23,3600.0
2007-10-22 12:30:00,28.18,28.21,28.18,28.21,5600.0,28.18,28.21,28.18,28.21,5600.0
2007-10-22 12:35:00,28.22,28.22,28.22,28.22,1200.0,28.22,28.22,28.22,28.22,1200.0
2007-10-22 12:40:00,28.22,28.22,28.22,28.22,1600.0,28.22,28.22,28.22,28.22,1600.0
2007-10-22 12:45:00,28.24,28.25,28.24,28.25,1600.0,28.24,28.25,28.24,28.25,1600.0
2007-10-22 12:50:00,28.28,28.34,28.28,28.34,3600.0,28.28,28.34,28.28,28.34,3600.0
2007-10-22 12:55:00,28.35,28.41,28.35,28.39,7200.0,28.35,28.41,28.35,28.39,7200.0
2007-10-22 13:00:00,28.37,28.38,28.3,28.32,4400.0,28.37,28.38,28.3,28.32,4400.0
2007-10-22 13:05:00,28.33,28.33,28.29,28.29,3600.0,28.33,28.33,28.29,28.29,3600.0
2007-10-22 13:10:00,28.28,28.28,28.25,28.25,6400.0,28.28,28.28,28.25,28.25,6400.0
2007-10-22 13:15:00,28.28,28.38,28.25,28.38,6800.0,28.28,28.38,28.25,28.38,6800.0
2007-10-22 13:20:00,28.39,28.39,28.37,28.37,1600.0,28.39,28.39,28.37,28.37,1600.0
2007-10-22 13:25:00,28.38,28.38,28.29,28.34,3200.0,28.38,28.38,28.29,28.34,3200.0
2007-10-22 13:30:00,28.32,28.32,28.32,28.32,800.0,28.32,28.32,28.32,28.32,800.0
2007-10-22 13:35:00,28.32,28.35,28.32,28.35,800.0,28.32,28.35,28.32,28.35,800.0
2007-10-22 13:40:00,28.3,28.34,28.3,28.34,1200.0,28.3,28.34,28.3,28.34,1200.0
2007-10-22 13:45:00,28.34,28.36,28.34,28.36,3200.0,28.34,28.36,28.34,28.36,3200.0
2007-10-22 13:50:00,28.38,28.4,28.37,28.37,7600.0,28.38,28.4,28.37,28.37,7600.0
2007-10-22 13:55:00,28.33,28.34,28.33,28.33,1200.0,28.33,28.34,28.33,28.33,1200.0
2007-10-22 14:00:00,28.35,28.35,28.32,28.32,800.0,28.35,28.35,28.32,28.32,800.0
2007-10-22 14:05:00,28.35,28.35,28.33,28.34,2000.0,28.35,28.35,28.33,28.34,2000.0
2007-10-22 14:10:00,28.32,28.32,28.28,28.3,2000.0,28.32,28.32,28.28,28.3,2000.0
2007-10-22 14:15:00,28.3,28.33,28.28,28.33,4400.0,28.3,28.33,28.28,28.33,4400.0
2007-10-22 14:20:00,28.3,28.3,28.3,28.3,1200.0,28.3,28.3,28.3,28.3,1200.0
2007-10-22 14:25:00,28.28,28.28,28.23,28.23,3200.0,28.28,28.28,28.23,28.23,3200.0
2007-10-22 14:30:00,28.21,28.26,28.21,28.23,4000.0,28.21,28.26,28.21,28.23,4000.0
2007-10-22 14:35:00,28.23,28.24,28.23,28.24,4000.0,28.23,28.24,28.23,28.24,4000.0
2007-10-22 14:40:00,28.24,28.31,28.24,28.3,4400.0,28.24,28.31,28.24,28.3,4400.0
2007-10-22 14:45:00,28.32,28.32,28.31,28.31,800.0,28.32,28.32,28.31,28.31,800.0
2007-10-22 14:50:00,28.31,28.31,28.24,28.24,3600.0,28.31,28.31,28.24,28.24,3600.0
2007-10-22 14:55:00,28.26,28.26,28.23,28.23,3200.0,28.26,28.26,28.23,28.23,3200.0
2007-10-22 15:00:00,28.24,28.25,28.21,28.21,2000.0,28.24,28.25,28.21,28.21,2000.0
2007-10-22 15:05:00,28.19,28.2,28.19,28.19,2800.0,28.19,28.2,28.19,28.19,2800.0
2007-10-22 15:10:00,28.19,28.19,28.17,28.18,3200.0,28.19,28.19,28.17,28.18,3200.0
2007-10-22 15:15:00,28.17,28.19,28.15,28.15,5600.0,28.17,28.19,28.15,28.15,5600.0
2007-10-22 15:20:00,28.15,28.16,28.14,28.14,4400.0,28.15,28.16,28.14,28.14,4400.0
2007-10-22 15:25:00,28.14,28.16,28.13,28.16,8800.0,28.14,28.16,28.13,28.16,8800.0
2007-10-22 15:30:00,28.16,28.16,28.09,28.1,15600.0,28.16,28.16,28.09,28.1,15600.0
2007-10-22 15:35:00,28.11,28.13,28.08,28.08,16000.0,28.11,28.13,28.08,28.08,16000.0
2007-10-22 15:40:00,28.06,28.13,28.06,28.09,24400.0,28.06,28.13,28.06,28.09,24400.0
2007-10-22 15:45:00,28.09,28.12,28.08,28.1,13200.0,28.09,28.12,28.08,28.1,13200.0
2007-10-22 15:50:00,28.09,28.1,28.07,28.09,32000.0,28.09,28.1,28.07,28.09,32000.0
2007-10-22 15:55:00,28.08,28.11,28.01,28.09,57200.0,28.08,28.11,28.01,28.09,57200.0
2007-10-23 09:30:00,27.93,28.24,27.93,28.1,27600.0,27.93,28.24,27.93,28.1,27600.0
2007-10-23 09:35:00,28.12,28.12,28.0,28.0,8000.0,28.12,28.12,28.0,28.0,8000.0
2007-10-23 09:40:00,27.99,28.03,27.88,27.93,12000.0,27.99,28.03,27.88,27.93,12000.0
2007-10-23 09:45:00,27.93,28.1,27.93,28.07,11200.0,27.93,28.1,27.93,28.07,11200.0
2007-10-23 09:50:00,28.07,28.17,28.07,28.17,4000.0,28.07,28.17,28.07,28.17,4000.0
2007-10-23 09:55:00,28.19,28.24,28.19,28.2,6400.0,28.19,28.24,28.19,28.2,6400.0
2007-10-23 10:00:00,28.25,28.25,28.25,28.25,400.0,28.25,28.25,28.25,28.25,400.0
2007-10-23 10:05:00,28.23,28.24,28.23,28.24,2800.0,28.23,28.24,28.23,28.24,2800.0
2007-10-23 10:10:00,28.25,28.25,28.22,28.22,1600.0,28.25,28.25,28.22,28.22,1600.0
2007-10-23 10:15:00,28.24,28.25,28.18,28.21,6400.0,28.24,28.25,28.18,28.21,6400.0
2007-10-23 10:20:00,28.21,28.21,28.18,28.18,1600.0,28.21,28.21,28.18,28.18,1600.0
2007-10-23 10:25:00,28.13,28.16,28.09,28.1,10400.0,28.13,28.16,28.09,28.1,10400.0
2007-10-23 10:30:00,28.11,28.18,28.11,28.15,3200.0,28.11,28.18,28.11,28.15,3200.0
2007-10-23 10:35:00,28.22,28.23,28.18,28.18,2800.0,28.22,28.23,28.18,28.18,2800.0
2007-10-23 10:40:00,28.21,28.21,28.18,28.18,2000.0,28.21,28.21,28.18,28.18,2000.0
2007-10-23 10:45:00,28.2,28.23,28.19,28.23,5600.0,28.2,28.23,28.19,28.23,5600.0
2007-10-23 10:50:00,28.21,28.21,28.04,28.13,25200.0,28.21,28.21,28.04,28.13,25200.0
2007-10-23 10:55:00,28.13,28.13,28.04,28.06,8000.0,28.13,28.13,28.04,28.06,8000.0
2007-10-23 11:00:00,28.06,28.1,28.04,28.08,6800.0,28.06,28.1,28.04,28.08,6800.0
2007-10-23 11:05:00,28.11,28.14,28.11,28.11,2000.0,28.11,28.14,28.11,28.11,2000.0
2007-10-23 11:10:00,28.14,28.17,28.13,28.16,4400.0,28.14,28.17,28.13,28.16,4400.0
2007-10-23 11:15:00,28.15,28.17,28.14,28.17,2400.0,28.15,28.17,28.14,28.17,2400.0
2007-10-23 11:20:00,28.18,28.22,28.17,28.19,5200.0,28.18,28.22,28.17,28.19,5200.0
2007-10-23 11:25:00,28.21,28.23,28.19,28.23,3600.0,28.21,28.23,28.19,28.23,3600.0
2007-10-23 11:30:00,28.2,28.21,28.16,28.18,4400.0,28.2,28.21,28.16,28.18,4400.0
2007-10-23 11:35:00,28.18,28.23,28.17,28.22,7200.0,28.18,28.23,28.17,28.22,7200.0
2007-10-23 11:40:00,28.22,28.22,28.22,28.22,1200.0,28.22,28.22,28.22,28.22,1200.0
2007-10-23 11:45:00,28.23,28.25,28.22,28.23,3200.0,28.23,28.25,28.22,28.23,3200.0
2007-10-23 11:50:00,28.25,28.25,28.25,28.25,400.0,28.25,28.25,28.25,28.25,400.0
2007-10-23 11:55:00,28.24,28.25,28.24,28.24,6800.0,28.24,28.25,28.24,28.24,6800.0
2007-10-23 12:00:00,28.25,28.27,28.23,28.25,10400.0,28.25,28.27,28.23,28.25,10400.0
2007-10-23 12:05:00,28.27,28.27,28.25,28.27,1200.0,28.27,28.27,28.25,28.27,1200.0
2007-10-23 12:10:00,28.27,28.32,28.27,28.28,10800.0,28.27,28.32,28.27,28.28,10800.0
2007-10-23 12:15:00,28.28,28.3,28.26,28.3,2000.0,28.28,28.3,28.26,28.3,2000.0
2007-10-23 12:20:00,28.3,28.3,28.3,28.3,0.0,28.3,28.3,28.3,28.3,0.0
2007-10-23 12:25:00,28.33,28.33,28.33,28.33,2800.0,28.33,28.33,28.33,28.33,2800.0
2007-10-23 12:30:00,28.33,28.33,28.33,28.33,0.0,28.33,28.33,28.33,28.33,0.0
2007-10-23 12:35:00,28.33,28.33,28.33,28.33,0.0,28.33,28.33,28.33,28.33,0.0
2007-10-23 12:40:00,28.33,28.36,28.33,28.36,2400.0,28.33,28.36,28.33,28.36,2400.0
2007-10-23 12:45:00,28.37,28.43,28.37,28.42,6000.0,28.37,28.43,28.37,28.42,6000.0
2007-10-23 12:50:00,28.41,28.45,28.41,28.41,6400.0,28.41,28.45,28.41,28.41,6400.0
2007-10-23 12:55:00,28.41,28.41,28.41,28.41,2400.0,28.41,28.41,28.41,28.41,2400.0
2007-10-23 13:00:00,28.4,28.41,28.37,28.41,7600.0,28.4,28.41,28.37,28.41,7600.0
2007-10-23 13:05:00,28.41,28.42,28.39,28.42,6400.0,28.41,28.42,28.39,28.42,6400.0
2007-10-23 13:10:00,28.4,28.4,28.4,28.4,400.0,28.4,28.4,28.4,28.4,400.0
2007-10-23 13:15:00,28.39,28.39,28.35,28.39,2400.0,28.39,28.39,28.35,28.39,2400.0
2007-10-23 13:20:00,28.39,28.39,28.39,28.39,1200.0,28.39,28.39,28.39,28.39,1200.0
2007-10-23 13:25:00,28.38,28.38,28.35,28.35,1200.0,28.38,28.38,28.35,28.35,1200.0
2007-10-23 13:30:00,28.35,28.38,28.35,28.37,2000.0,28.35,28.38,28.35,28.37,2000.0
2007-10-23 13:35:00,28.38,28.4,28.36,28.4,3200.0,28.38,28.4,28.36,28.4,3200.0
2007-10-23 13:40:00,28.4,28.4,28.38,28.4,1600.0,28.4,28.4,28.38,28.4,1600.0
2007-10-23 13:45:00,28.38,28.41,28.38,28.41,800.0,28.38,28.41,28.38,28.41,800.0
2007-10-23 13:50:00,28.41,28.42,28.4,28.4,2800.0,28.41,28.42,28.4,28.4,2800.0
2007-10-23 13:55:00,28.42,28.5,28.41,28.48,12000.0,28.42,28.5,28.41,28.48,12000.0
2007-10-23 14:00:00,28.49,28.55,28.48,28.53,6400.0,28.49,28.55,28.48,28.53,6400.0
2007-10-23 14:05:00,28.56,28.59,28.55,28.56,4400.0,28.56,28.59,28.55,28.56,4400.0
2007-10-23 14:10:00,28.59,28.62,28.58,28.62,5200.0,28.59,28.62,28.58,28.62,5200.0
2007-10-23 14:15:00,28.62,28.71,28.62,28.64,11200.0,28.62,28.71,28.62,28.64,11200.0
2007-10-23 14:20:00,28.66,28.66,28.65,28.65,1200.0,28.66,28.66,28.65,28.65,1200.0
2007-10-23 14:25:00,28.66,28.75,28.66,28.75,10400.0,28.66,28.75,28.66,28.75,10400.0
2007-10-23 14:30:00,28.76,28.8,28.68,28.68,10800.0,28.76,28.8,28.68,28.68,10800.0
2007-10-23 14:35:00,28.68,28.68,28.68,28.68,1200.0,28.68,28.68,28.68,28.68,1200.0
2007-10-23 14:40:00,28.66,28.67,28.64,28.64,4000.0,28.66,28.67,28.64,28.64,4000.0
2007-10-23 14:45:00,28.63,28.64,28.6,28.6,4000.0,28.63,28.64,28.6,28.6,4000.0
2007-10-23 14:50:00,28.6,28.6,28.57,28.6,5600.0,28.6,28.6,28.57,28.6,5600.0
2007-10-23 14:55:00,28.61,28.65,28.61,28.64,8000.0,28.61,28.65,28.61,28.64,8000.0
2007-10-23 15:00:00,28.63,28.64,28.63,28.64,3200.0,28.63,28.64,28.63,28.64,3200.0
2007-10-23 15:05:00,28.65,28.65,28.64,28.64,3600.0,28.65,28.65,28.64,28.64,3600.0
2007-10-23 15:10:00,28.64,28.72,28.64,28.71,7600.0,28.64,28.72,28.64,28.71,7600.0
2007-10-23 15:15:00,28.69,28.73,28.64,28.64,5600.0,28.69,28.73,28.64,28.64,5600.0
2007-10-23 15:20:00,28.66,28.66,28.64,28.66,1600.0,28.66,28.66,28.64,28.66,1600.0
2007-10-23 15:25:00,28.67,28.69,28.66,28.69,6000.0,28.67,28.69,28.66,28.69,6000.0
2007-10-23 15:30:00,28.7,28.72,28.69,28.69,10400.0,28.7,28.72,28.69,28.69,10400.0
2007-10-23 15:35:00,28.66,28.73,28.66,28.73,5600.0,28.66,28.73,28.66,28.73,5600.0
2007-10-23 15:40:00,28.75,28.81,28.75,28.81,3600.0,28.75,28.81,28.75,28.81,3600.0
2007-10-23 15:45:00,28.78,28.78,28.7,28.7,10400.0,28.78,28.78,28.7,28.7,10400.0
2007-10-23 15:50:00,28.68,28.69,28.64,28.65,9600.0,28.68,28.69,28.64,28.65,9600.0
2007-10-23 15:55:00,28.66,28.72,28.61,28.68,20800.0,28.66,28.72,28.61,28.68,20800.0
2007-10-24 09:30:00,28.53,28.66,28.53,28.64,15600.0,28.53,28.66,28.53,28.64,15600.0
2007-10-24 09:35:00,28.64,28.68,28.57,28.57,12400.0,28.64,28.68,28.57,28.57,12400.0
2007-10-24 09:40:00,28.6,28.6,28.59,28.59,800.0,28.6,28.6,28.59,28.59,800.0
2007-10-24 09:45:00,28.57,28.61,28.57,28.59,4800.0,28.57,28.61,28.57,28.59,4800.0
2007-10-24 09:50:00,28.61,28.61,28.58,28.58,2800.0,28.61,28.61,28.58,28.58,2800.0
2007-10-24 09:55:00,28.57,28.64,28.56,28.59,16800.0,28.57,28.64,28.56,28.59,16800.0
2007-10-24 10:00:00,28.58,28.64,28.56,28.58,25200.0,28.58,28.64,28.56,28.58,25200.0
2007-10-24 10:05:00,28.62,28.62,28.62,28.62,400.0,28.62,28.62,28.62,28.62,400.0
2007-10-24 10:10:00,28.61,28.61,28.58,28.58,1200.0,28.61,28.61,28.58,28.58,1200.0
2007-10-24 10:15:00,28.55,28.56,28.55,28.56,1200.0,28.55,28.56,28.55,28.56,1200.0
2007-10-24 10:20:00,28.57,28.57,28.57,28.57,1200.0,28.57,28.57,28.57,28.57,1200.0
2007-10-24 10:25:00,28.57,28.58,28.51,28.56,3200.0,28.57,28.58,28.51,28.56,3200.0
2007-10-24 10:30:00,28.52,28.54,28.52,28.52,2800.0,28.52,28.54,28.52,28.52,2800.0
2007-10-24 10:35:00,28.56,28.61,28.56,28.61,3600.0,28.56,28.61,28.56,28.61,3600.0
2007-10-24 10:40:00,28.61,28.63,28.61,28.63,3200.0,28.61,28.63,28.61,28.63,3200.0
2007-10-24 10:45:00,28.62,28.67,28.62,28.65,10000.0,28.62,28.67,28.62,28.65,10000.0
2007-10-24 10:50:00,28.65,28.7,28.65,28.7,2000.0,28.65,28.7,28.65,28.7,2000.0
2007-10-24 10:55:00,28.63,28.64,28.62,28.62,1600.0,28.63,28.64,28.62,28.62,1600.0
2007-10-24 11:00:00,28.61,28.61,28.59,28.61,2000.0,28.61,28.61,28.59,28.61,2000.0
2007-10-24 11:05:00,28.63,28.63,28.63,28.63,400.0,28.63,28.63,28.63,28.63,400.0
2007-10-24 11:10:00,28.63,28.63,28.63,28.63,0.0,28.63,28.63,28.63,28.63,0.0
2007-10-24 11:15:00,28.63,28.63,28.63,28.63,0.0,28.63,28.63,28.63,28.63,0.0
2007-10-24 11:20:00,28.65,28.71,28.64,28.7,4000.0,28.65,28.71,28.64,28.7,4000.0
2007-10-24 11:25:00,28.68,28.69,28.68,28.69,2400.0,28.68,28.69,28.68,28.69,2400.0
2007-10-24 11:30:00,28.68,28.7,28.66,28.68,7200.0,28.68,28.7,28.66,28.68,7200.0
2007-10-24 11:35:00,28.68,28.68,28.65,28.68,1200.0,28.68,28.68,28.65,28.68,1200.0
2007-10-24 11:40:00,28.64,28.66,28.61,28.65,13200.0,28.64,28.66,28.61,28.65,13200.0
2007-10-24 11:45:00,28.66,28.68,28.66,28.68,2800.0,28.66,28.68,28.66,28.68,2800.0
2007-10-24 11:50:00,28.71,28.71,28.67,28.67,1200.0,28.71,28.71,28.67,28.67,1200.0
2007-10-24 11:55:00,28.73,28.73,28.71,28.71,2800.0,28.73,28.73,28.71,28.71,2800.0
2007-10-24 12:00:00,28.71,28.71,28.71,28.71,400.0,28.71,28.71,28.71,28.71,400.0
2007-10-24 12:05:00,28.69,28.8,28.69,28.8,4000.0,28.69,28.8,28.69,28.8,4000.0
2007-10-24 12:10:00,28.79,28.81,28.77,28.77,5600.0,28.79,28.81,28.77,28.77,5600.0
2007-10-24 12:15:00,28.81,28.89,28.81,28.81,15200.0,28.81,28.89,28.81,28.81,15200.0
2007-10-24 12:20:00,28.83,28.83,28.83,28.83,400.0,28.83,28.83,28.83,28.83,400.0
2007-10-24 12:25:00,28.81,28.84,28.81,28.84,2800.0,28.81,28.84,28.81,28.84,2800.0
2007-10-24 12:30:00,28.84,28.88,28.84,28.85,2400.0,28.84,28.88,28.84,28.85,2400.0
2007-10-24 12:35:00,28.85,28.85,28.81,28.81,1200.0,28.85,28.85,28.81,28.81,1200.0
2007-10-24 12:40:00,28.81,28.81,28.78,28.78,2800.0,28.81,28.81,28.78,28.78,2800.0
2007-10-24 12:45:00,28.78,28.78,28.75,28.75,19600.0,28.78,28.78,28.75,28.75,19600.0
2007-10-24 12:50:00,28.75,28.76,28.74,28.74,5600.0,28.75,28.76,28.74,28.74,5600.0
2007-10-24 12:55:00,28.69,28.73,28.69,28.73,1600.0,28.69,28.73,28.69,28.73,1600.0
2007-10-24 13:00:00,28.72,28.74,28.72,28.72,4800.0,28.72,28.74,28.72,28.72,4800.0
2007-10-24 13:05:00,28.72,28.72,28.72,28.72,0.0,28.72,28.72,28.72,28.72,0.0
2007-10-24 13:10:00,28.73,28.79,28.73,28.79,2000.0,28.73,28.79,28.73,28.79,2000.0
2007-10-24 13:15:00,28.79,28.79,28.71,28.71,2800.0,28.79,28.79,28.71,28.71,2800.0
2007-10-24 13:20:00,28.71,28.71,28.71,28.71,0.0,28.71,28.71,28.71,28.71,0.0
2007-10-24 13:25:00,28.75,28.75,28.75,28.75,400.0,28.75,28.75,28.75,28.75,400.0
2007-10-24 13:30:00,28.72,28.75,28.72,28.75,1600.0,28.72,28.75,28.72,28.75,1600.0
2007-10-24 13:35:00,28.79,28.79,28.79,28.79,1200.0,28.79,28.79,28.79,28.79,1200.0
2007-10-24 13:40:00,28.79,28.79,28.79,28.79,0.0,28.79,28.79,28.79,28.79,0.0
2007-10-24 13:45:00,28.78,28.78,28.78,28.78,1600.0,28.78,28.78,28.78,28.78,1600.0
2007-10-24 13:50:00,28.8,28.82,28.8,28.82,4000.0,28.8,28.82,28.8,28.82,4000.0
2007-10-24 13:55:00,28.83,28.84,28.82,28.82,4400.0,28.83,28.84,28.82,28.82,4400.0
2007-10-24 14:00:00,28.81,28.81,28.74,28.76,4800.0,28.81,28.81,28.74,28.76,4800.0
2007-10-24 14:05:00,28.75,28.8,28.75,28.79,6000.0,28.75,28.8,28.75,28.79,6000.0
2007-10-24 14:10:00,28.78,28.78,28.75,28.77,2400.0,28.78,28.78,28.75,28.77,2400.0
2007-10-24 14:15:00,28.77,28.77,28.77,28.77,0.0,28.77,28.77,28.77,28.77,0.0
2007-10-24 14:20:00,28.78,28.85,28.78,28.85,2400.0,28.78,28.85,28.78,28.85,2400.0
2007-10-24 14:25:00,28.86,28.88,28.86,28.88,2800.0,28.86,28.88,28.86,28.88,2800.0
2007-10-24 14:30:00,28.87,28.88,28.87,28.88,1600.0,28.87,28.88,28.87,28.88,1600.0
2007-10-24 14:35:00,28.87,28.87,28.85,28.85,1600.0,28.87,28.87,28.85,28.85,1600.0
2007-10-24 14:40:00,28.81,28.81,28.76,28.79,6400.0,28.81,28.81,28.76,28.79,6400.0
2007-10-24 14:45:00,28.79,28.8,28.79,28.8,1600.0,28.79,28.8,28.79,28.8,1600.0
2007-10-24 14:50:00,28.8,28.8,28.79,28.8,3200.0,28.8,28.8,28.79,28.8,3200.0
2007-10-24 14:55:00,28.79,28.84,28.79,28.82,2800.0,28.79,28.84,28.79,28.82,2800.0
2007-10-24 15:00:00,28.79,28.85,28.79,28.85,4400.0,28.79,28.85,28.79,28.85,4400.0
2007-10-24 15:05:00,28.85,28.87,28.84,28.86,4800.0,28.85,28.87,28.84,28.86,4800.0
2007-10-24 15:10:00,28.86,28.92,28.86,28.92,3600.0,28.86,28.92,28.86,28.92,3600.0
2007-10-24 15:15:00,28.92,28.92,28.91,28.91,800.0,28.92,28.92,28.91,28.91,800.0
2007-10-24 15:20:00,28.9,29.0,28.9,28.95,11200.0,28.9,29.0,28.9,28.95,11200.0
2007-10-24 15:25:00,28.95,28.99,28.95,28.98,3600.0,28.95,28.99,28.95,28.98,3600.0
2007-10-24 15:30:00,29.0,29.05,28.95,28.97,10400.0,29.0,29.05,28.95,28.97,10400.0
2007-10-24 15:35:00,28.94,28.94,28.91,28.91,5200.0,28.94,28.94,28.91,28.91,5200.0
2007-10-24 15:40:00,28.9,28.93,28.88,28.88,6400.0,28.9,28.93,28.88,28.88,6400.0
2007-10-24 15:45:00,28.9,28.92,28.9,28.91,6000.0,28.9,28.92,28.9,28.91,6000.0
2007-10-24 15:50:00,28.89,28.94,28.89,28.94,3200.0,28.89,28.94,28.89,28.94,3200.0
2007-10-24 15:55:00,28.93,29.02,28.93,29.02,6800.0,28.93,29.02,28.93,29.02,6800.0
2007-10-25 09:30:00,29.02,29.02,28.73,28.91,22800.0,29.02,29.02,28.73,28.91,22800.0
2007-10-25 09:35:00,28.91,28.92,28.8,28.84,18800.0,28.91,28.92,28.8,28.84,18800.0
2007-10-25 09:40:00,28.88,28.98,28.85,28.91,18800.0,28.88,28.98,28.85,28.91,18800.0
2007-10-25 09:45:00,28.93,28.96,28.9,28.92,5600.0,28.93,28.96,28.9,28.92,5600.0
2007-10-25 09:50:00,28.87,28.94,28.68,28.68,39200.0,28.87,28.94,28.68,28.68,39200.0
2007-10-25 09:55:00,28.68,28.75,28.54,28.59,4000.0,28.68,28.75,28.54,28.59,4000.0
2007-10-25 10:00:00,28.59,28.61,28.45,28.61,8400.0,28.59,28.61,28.45,28.61,8400.0
2007-10-25 10:05:00,28.61,28.71,28.61,28.65,4800.0,28.61,28.71,28.61,28.65,4800.0
2007-10-25 10:10:00,28.6,28.6,28.6,28.6,800.0,28.6,28.6,28.6,28.6,800.0
2007-10-25 10:15:00,28.64,28.76,28.64,28.7,36000.0,28.64,28.76,28.64,28.7,36000.0
2007-10-25 10:20:00,28.75,28.75,28.72,28.73,6400.0,28.75,28.75,28.72,28.73,6400.0
2007-10-25 10:25:00,28.73,28.73,28.63,28.66,4400.0,28.73,28.73,28.63,28.66,4400.0
2007-10-25 10:30:00,28.61,28.64,28.56,28.56,4400.0,28.61,28.64,28.56,28.56,4400.0
2007-10-25 10:35:00,28.57,28.61,28.55,28.61,6400.0,28.57,28.61,28.55,28.61,6400.0
2007-10-25 10:40:00,28.57,28.57,28.53,28.53,2000.0,28.57,28.57,28.53,28.53,2000.0
2007-10-25 10:45:00,28.54,28.54,28.47,28.47,2400.0,28.54,28.54,28.47,28.47,2400.0
2007-10-25 10:50:00,28.48,28.52,28.48,28.52,2800.0,28.48,28.52,28.48,28.52,2800.0
2007-10-25 10:55:00,28.52,28.55,28.51,28.52,2400.0,28.52,28.55,28.51,28.52,2400.0
2007-10-25 11:00:00,28.5,28.61,28.5,28.61,3600.0,28.5,28.61,28.5,28.61,3600.0
2007-10-25 11:05:00,28.63,28.67,28.59,28.61,4800.0,28.63,28.67,28.59,28.61,4800.0
2007-10-25 11:10:00,28.59,28.59,28.55,28.56,7200.0,28.59,28.59,28.55,28.56,7200.0
2007-10-25 11:15:00,28.52,28.52,28.46,28.47,6800.0,28.52,28.52,28.46,28.47,6800.0
2007-10-25 11:20:00,28.5,28.56,28.45,28.45,13600.0,28.5,28.56,28.45,28.45,13600.0
2007-10-25 11:25:00,28.46,28.5,28.46,28.5,4000.0,28.46,28.5,28.46,28.5,4000.0
2007-10-25 11:30:00,28.49,28.5,28.46,28.49,3600.0,28.49,28.5,28.46,28.49,3600.0
2007-10-25 11:35:00,28.48,28.48,28.48,28.48,400.0,28.48,28.48,28.48,28.48,400.0
2007-10-25 11:40:00,28.47,28.47,28.45,28.45,2000.0,28.47,28.47,28.45,28.45,2000.0
2007-10-25 11:45:00,28.45,28.45,28.45,28.45,0.0,28.45,28.45,28.45,28.45,0.0
2007-10-25 11:50:00,28.46,28.46,28.46,28.46,400.0,28.46,28.46,28.46,28.46,400.0
2007-10-25 11:55:00,28.44,28.45,28.44,28.45,1200.0,28.44,28.45,28.44,28.45,1200.0
2007-10-25 12:00:00,28.45,28.45,28.45,28.45,400.0,28.45,28.45,28.45,28.45,400.0
2007-10-25 12:05:00,28.42,28.45,28.42,28.45,1200.0,28.42,28.45,28.42,28.45,1200.0
2007-10-25 12:10:00,28.43,28.43,28.43,28.43,800.0,28.43,28.43,28.43,28.43,800.0
2007-10-25 12:15:00,28.43,28.43,28.43,28.43,3200.0,28.43,28.43,28.43,28.43,3200.0
2007-10-25 12:20:00,28.43,28.61,28.43,28.61,3600.0,28.43,28.61,28.43,28.61,3600.0
2007-10-25 12:25:00,28.59,28.63,28.59,28.63,1600.0,28.59,28.63,28.59,28.63,1600.0
2007-10-25 12:30:00,28.63,28.67,28.63,28.67,2000.0,28.63,28.67,28.63,28.67,2000.0
2007-10-25 12:35:00,28.67,28.68,28.67,28.68,800.0,28.67,28.68,28.67,28.68,800.0
2007-10-25 12:40:00,28.67,28.67,28.67,28.67,400.0,28.67,28.67,28.67,28.67,400.0
2007-10-25 12:45:00,28.7,28.73,28.7,28.73,1600.0,28.7,28.73,28.7,28.73,1600.0
2007-10-25 12:50:00,28.75,28.75,28.64,28.64,8000.0,28.75,28.75,28.64,28.64,8000.0
2007-10-25 12:55:00,28.62,28.73,28.62,28.71,4000.0,28.62,28.73,28.62,28.71,4000.0
2007-10-25 13:00:00,28.7,28.71,28.7,28.7,1600.0,28.7,28.71,28.7,28.7,1600.0
2007-10-25 13:05:00,28.69,28.69,28.61,28.61,2800.0,28.69,28.69,28.61,28.61,2800.0
2007-10-25 13:10:00,28.61,28.61,28.61,28.61,400.0,28.61,28.61,28.61,28.61,400.0
2007-10-25 13:15:00,28.63,28.63,28.63,28.63,400.0,28.63,28.63,28.63,28.63,400.0
2007-10-25 13:20:00,28.63,28.63,28.61,28.61,800.0,28.63,28.63,28.61,28.61,800.0
2007-10-25 13:25:00,28.63,28.63,28.63,28.63,400.0,28.63,28.63,28.63,28.63,400.0
2007-10-25 13:30:00,28.63,28.63,28.63,28.63,0.0,28.63,28.63,28.63,28.63,0.0
2007-10-25 13:35:00,28.6,28.6,28.52,28.52,6800.0,28.6,28.6,28.52,28.52,6800.0
2007-10-25 13:40:00,28.52,28.54,28.51,28.54,4800.0,28.52,28.54,28.51,28.54,4800.0
2007-10-25 13:45:00,28.53,28.57,28.53,28.57,1200.0,28.53,28.57,28.53,28.57,1200.0
2007-10-25 13:50:00,28.57,28.61,28.57,28.61,1600.0,28.57,28.61,28.57,28.61,1600.0
2007-10-25 13:55:00,28.66,28.66,28.63,28.63,2000.0,28.66,28.66,28.63,28.63,2000.0
2007-10-25 14:00:00,28.67,28.67,28.67,28.67,800.0,28.67,28.67,28.67,28.67,800.0
2007-10-25 14:05:00,28.63,28.63,28.61,28.61,800.0,28.63,28.63,28.61,28.61,800.0
2007-10-25 14:10:00,28.63,28.63,28.62,28.63,5200.0,28.63,28.63,28.62,28.63,5200.0
2007-10-25 14:15:00,28.63,28.63,28.61,28.61,3600.0,28.63,28.63,28.61,28.61,3600.0
2007-10-25 14:20:00,28.61,28.64,28.6,28.64,2000.0,28.61,28.64,28.6,28.64,2000.0
2007-10-25 14:25:00,28.64,28.64,28.63,28.63,1200.0,28.64,28.64,28.63,28.63,1200.0
2007-10-25 14:30:00,28.62,28.62,28.55,28.55,6400.0,28.62,28.62,28.55,28.55,6400.0
2007-10-25 14:35:00,28.55,28.64,28.55,28.63,6400.0,28.55,28.64,28.55,28.63,6400.0
2007-10-25 14:40:00,28.6,28.6,28.56,28.58,2800.0,28.6,28.6,28.56,28.58,2800.0
2007-10-25 14:45:00,28.56,28.62,28.56,28.6,10800.0,28.56,28.62,28.56,28.6,10800.0
2007-10-25 14:50:00,28.61,28.63,28.52,28.6,20000.0,28.61,28.63,28.52,28.6,20000.0
2007-10-25 14:55:00,28.57,28.6,28.57,28.58,4000.0,28.57,28.6,28.57,28.58,4000.0
2007-10-25 15:00:00,28.6,28.61,28.57,28.57,6000.0,28.6,28.61,28.57,28.57,6000.0
2007-10-25 15:05:00,28.58,28.58,28.55,28.57,3600.0,28.58,28.58,28.55,28.57,3600.0
2007-10-25 15:10:00,28.55,28.55,28.55,28.55,2000.0,28.55,28.55,28.55,28.55,2000.0
2007-10-25 15:15:00,28.53,28.56,28.52,28.56,7200.0,28.53,28.56,28.52,28.56,7200.0
2007-10-25 15:20:00,28.56,28.56,28.52,28.55,11600.0,28.56,28.56,28.52,28.55,11600.0
2007-10-25 15:25:00,28.55,28.56,28.48,28.52,10000.0,28.55,28.56,28.48,28.52,10000.0
2007-10-25 15:30:00,28.52,28.52,28.43,28.48,15200.0,28.52,28.52,28.43,28.48,15200.0
2007-10-25 15:35:00,28.49,28.49,28.38,28.38,12800.0,28.49,28.49,28.38,28.38,12800.0
2007-10-25 15:40:00,28.4,28.46,28.4,28.43,25200.0,28.4,28.46,28.4,28.43,25200.0
2007-10-25 15:45:00,28.42,28.52,28.42,28.52,22400.0,28.42,28.52,28.42,28.52,22400.0
2007-10-25 15:50:00,28.5,28.57,28.49,28.55,16800.0,28.5,28.57,28.49,28.55,16800.0
2007-10-25 15:55:00,28.57,28.59,28.5,28.53,21200.0,28.57,28.59,28.5,28.53,21200.0
2007-10-26 09:30:00,29.11,30.71,29.0,30.42,114400.0,29.11,30.71,29.0,30.42,114400.0
2007-10-26 09:35:00,30.5,30.79,29.83,30.79,86800.0,30.5,30.79,29.83,30.79,86800.0
2007-10-26 09:40:00,30.81,31.42,29.99,30.3,99600.0,30.81,31.42,29.99,30.3,99600.0
2007-10-26 09:45:00,30.48,30.88,30.0,30.45,69200.0,30.48,30.88,30.0,30.45,69200.0
2007-10-26 09:50:00,30.44,30.76,30.4,30.67,35600.0,30.44,30.76,30.4,30.67,35600.0
2007-10-26 09:55:00,30.67,30.67,30.34,30.34,46000.0,30.67,30.67,30.34,30.34,46000.0
2007-10-26 10:00:00,30.42,30.43,30.06,30.06,46000.0,30.42,30.43,30.06,30.06,46000.0
2007-10-26 10:05:00,30.03,30.03,29.88,30.0,50000.0,30.03,30.03,29.88,30.0,50000.0
2007-10-26 10:10:00,29.98,29.99,29.71,29.87,24000.0,29.98,29.99,29.71,29.87,24000.0
2007-10-26 10:15:00,29.88,29.88,29.7,29.76,37600.0,29.88,29.88,29.7,29.76,37600.0
2007-10-26 10:20:00,29.76,30.0,29.73,30.0,49600.0,29.76,30.0,29.73,30.0,49600.0
2007-10-26 10:25:00,30.0,30.0,29.94,30.0,27200.0,30.0,30.0,29.94,30.0,27200.0
2007-10-26 10:30:00,30.0,30.0,29.97,30.0,23200.0,30.0,30.0,29.97,30.0,23200.0
2007-10-26 10:35:00,30.0,30.0,29.98,30.0,14000.0,30.0,30.0,29.98,30.0,14000.0
2007-10-26 10:40:00,30.0,30.04,30.0,30.02,26000.0,30.0,30.04,30.0,30.02,26000.0
2007-10-26 10:45:00,30.01,30.04,30.01,30.02,10800.0,30.01,30.04,30.01,30.02,10800.0
2007-10-26 10:50:00,30.04,30.36,30.02,30.24,29600.0,30.04,30.36,30.02,30.24,29600.0
2007-10-26 10:55:00,30.25,30.26,30.0,30.02,12400.0,30.25,30.26,30.0,30.02,12400.0
2007-10-26 11:00:00,30.08,30.08,30.0,30.01,8000.0,30.08,30.08,30.0,30.01,8000.0
2007-10-26 11:05:00,30.01,30.01,29.96,30.0,9600.0,30.01,30.01,29.96,30.0,9600.0
2007-10-26 11:10:00,30.02,30.08,30.01,30.02,4800.0,30.02,30.08,30.01,30.02,4800.0
2007-10-26 11:15:00,30.04,30.26,30.04,30.25,8800.0,30.04,30.26,30.04,30.25,8800.0
2007-10-26 11:20:00,30.21,30.25,30.21,30.23,5600.0,30.21,30.25,30.21,30.23,5600.0
2007-10-26 11:25:00,30.22,30.22,30.02,30.07,15600.0,30.22,30.22,30.02,30.07,15600.0
2007-10-26 11:30:00,30.07,30.1,30.07,30.09,6400.0,30.07,30.1,30.07,30.09,6400.0
2007-10-26 11:35:00,30.11,30.14,30.08,30.1,12000.0,30.11,30.14,30.08,30.1,12000.0
2007-10-26 11:40:00,30.1,30.12,30.1,30.11,2000.0,30.1,30.12,30.1,30.11,2000.0
2007-10-26 11:45:00,30.12,30.19,30.12,30.19,2400.0,30.12,30.19,30.12,30.19,2400.0
2007-10-26 11:50:00,30.22,30.25,30.06,30.06,9600.0,30.22,30.25,30.06,30.06,9600.0
2007-10-26 11:55:00,30.05,30.25,30.05,30.23,6000.0,30.05,30.25,30.05,30.23,6000.0
2007-10-26 12:00:00,30.24,30.25,30.18,30.25,11200.0,30.24,30.25,30.18,30.25,11200.0
2007-10-26 12:05:00,30.25,30.25,30.21,30.22,10400.0,30.25,30.25,30.21,30.22,10400.0
2007-10-26 12:10:00,30.21,30.21,30.19,30.19,6800.0,30.21,30.21,30.19,30.19,6800.0
2007-10-26 12:15:00,30.21,30.21,30.2,30.21,11200.0,30.21,30.21,30.2,30.21,11200.0
2007-10-26 12:20:00,30.21,30.21,30.19,30.2,13600.0,30.21,30.21,30.19,30.2,13600.0
2007-10-26 12:25:00,30.19,30.22,30.17,30.22,10000.0,30.19,30.22,30.17,30.22,10000.0
2007-10-26 12:30:00,30.17,30.17,30.13,30.13,1200.0,30.17,30.17,30.13,30.13,1200.0
2007-10-26 12:35:00,30.16,30.16,30.15,30.15,4800.0,30.16,30.16,30.15,30.15,4800.0
2007-10-26 12:40:00,30.12,30.14,30.12,30.12,4000.0,30.12,30.14,30.12,30.12,4000.0
2007-10-26 12:45:00,30.12,30.12,30.1,30.1,4000.0,30.12,30.12,30.1,30.1,4000.0
2007-10-26 12:50:00,30.1,30.15,30.03,30.15,9600.0,30.1,30.15,30.03,30.15,9600.0
2007-10-26 12:55:00,30.13,30.15,30.13,30.15,7200.0,30.13,30.15,30.13,30.15,7200.0
2007-10-26 13:00:00,30.03,30.11,30.03,30.09,1200.0,30.03,30.11,30.03,30.09,1200.0
2007-10-26 13:05:00,30.12,30.15,30.09,30.15,18800.0,30.12,30.15,30.09,30.15,18800.0
2007-10-26 13:10:00,30.15,30.2,30.15,30.15,10000.0,30.15,30.2,30.15,30.15,10000.0
2007-10-26 13:15:00,30.15,30.16,30.07,30.13,14000.0,30.15,30.16,30.07,30.13,14000.0
2007-10-26 13:20:00,30.13,30.13,30.12,30.12,9600.0,30.13,30.13,30.12,30.12,9600.0
2007-10-26 13:25:00,30.06,30.13,30.06,30.12,5200.0,30.06,30.13,30.06,30.12,5200.0
2007-10-26 13:30:00,30.13,30.13,30.11,30.13,22400.0,30.13,30.13,30.11,30.13,22400.0
2007-10-26 13:35:00,30.13,30.14,30.11,30.14,28400.0,30.13,30.14,30.11,30.14,28400.0
2007-10-26 13:40:00,30.14,30.31,30.14,30.16,49600.0,30.14,30.31,30.14,30.16,49600.0
2007-10-26 13:45:00,30.17,30.17,30.05,30.05,11600.0,30.17,30.17,30.05,30.05,11600.0
2007-10-26 13:50:00,30.05,30.05,30.0,30.01,9200.0,30.05,30.05,30.0,30.01,9200.0
2007-10-26 13:55:00,30.01,30.03,30.0,30.0,16800.0,30.01,30.03,30.0,30.0,16800.0
2007-10-26 14:00:00,30.03,30.03,29.97,29.97,9200.0,30.03,30.03,29.97,29.97,9200.0
2007-10-26 14:05:00,29.99,30.0,29.99,30.0,8800.0,29.99,30.0,29.99,30.0,8800.0
2007-10-26 14:10:00,30.0,30.0,29.74,29.74,26400.0,30.0,30.0,29.74,29.74,26400.0
2007-10-26 14:15:00,29.76,29.76,29.43,29.59,34800.0,29.76,29.76,29.43,29.59,34800.0
2007-10-26 14:20:00,29.59,29.63,29.58,29.63,4800.0,29.59,29.63,29.58,29.63,4800.0
2007-10-26 14:25:00,29.63,29.79,29.63,29.76,17200.0,29.63,29.79,29.63,29.76,17200.0
2007-10-26 14:30:00,29.75,29.87,29.75,29.84,10400.0,29.75,29.87,29.75,29.84,10400.0
2007-10-26 14:35:00,29.81,29.83,29.74,29.74,16400.0,29.81,29.83,29.74,29.74,16400.0
2007-10-26 14:40:00,29.77,29.77,29.63,29.68,14400.0,29.77,29.77,29.63,29.68,14400.0
2007-10-26 14:45:00,29.68,29.68,29.53,29.56,7600.0,29.68,29.68,29.53,29.56,7600.0
2007-10-26 14:50:00,29.59,29.75,29.59,29.73,15600.0,29.59,29.75,29.59,29.73,15600.0
2007-10-26 14:55:00,29.73,29.8,29.71,29.8,22800.0,29.73,29.8,29.71,29.8,22800.0
2007-10-26 15:00:00,29.78,29.84,29.74,29.74,11200.0,29.78,29.84,29.74,29.74,11200.0
2007-10-26 15:05:00,29.74,29.74,29.7,29.7,8000.0,29.74,29.74,29.7,29.7,8000.0
2007-10-26 15:10:00,29.71,29.72,29.68,29.69,11200.0,29.71,29.72,29.68,29.69,11200.0
2007-10-26 15:15:00,29.71,29.77,29.7,29.77,9200.0,29.71,29.77,29.7,29.77,9200.0
2007-10-26 15:20:00,29.77,29.78,29.76,29.77,7600.0,29.77,29.78,29.76,29.77,7600.0
2007-10-26 15:25:00,29.76,29.84,29.76,29.83,14000.0,29.76,29.84,29.76,29.83,14000.0
2007-10-26 15:30:00,29.84,29.87,29.82,29.87,10000.0,29.84,29.87,29.82,29.87,10000.0
2007-10-26 15:35:00,29.86,30.04,29.86,30.03,16800.0,29.86,30.04,29.86,30.03,16800.0
2007-10-26 15:40:00,30.01,30.12,30.01,30.09,24400.0,30.01,30.12,30.01,30.09,24400.0
2007-10-26 15:45:00,30.1,30.1,29.99,30.03,18400.0,30.1,30.1,29.99,30.03,18400.0
2007-10-26 15:50:00,30.03,30.07,30.03,30.06,19600.0,30.03,30.07,30.03,30.06,19600.0
2007-10-26 15:55:00,30.05,30.05,29.91,30.02,36000.0,30.05,30.05,29.91,30.02,36000.0
2007-10-29 09:30:00,30.36,30.36,29.81,29.87,36400.0,30.36,30.36,29.81,29.87,36400.0
2007-10-29 09:35:00,29.96,29.96,29.9,29.95,3600.0,29.96,29.96,29.9,29.95,3600.0
2007-10-29 09:40:00,29.95,29.96,29.95,29.96,6400.0,29.95,29.96,29.95,29.96,6400.0
2007-10-29 09:45:00,29.98,30.0,29.82,29.83,19200.0,29.98,30.0,29.82,29.83,19200.0
2007-10-29 09:50:00,29.85,29.87,29.83,29.85,9200.0,29.85,29.87,29.83,29.85,9200.0
2007-10-29 09:55:00,29.85,29.87,29.84,29.84,5600.0,29.85,29.87,29.84,29.84,5600.0
2007-10-29 10:00:00,29.85,29.85,29.73,29.78,22800.0,29.85,29.85,29.73,29.78,22800.0
2007-10-29 10:05:00,29.79,29.86,29.79,29.82,4800.0,29.79,29.86,29.79,29.82,4800.0
2007-10-29 10:10:00,29.83,29.86,29.82,29.85,9600.0,29.83,29.86,29.82,29.85,9600.0
2007-10-29 10:15:00,29.86,29.86,29.79,29.79,18400.0,29.86,29.86,29.79,29.79,18400.0
2007-10-29 10:20:00,29.8,29.81,29.7,29.74,10000.0,29.8,29.81,29.7,29.74,10000.0
2007-10-29 10:25:00,29.76,29.76,29.68,29.76,9600.0,29.76,29.76,29.68,29.76,9600.0
2007-10-29 10:30:00,29.76,29.76,29.73,29.74,10400.0,29.76,29.76,29.73,29.74,10400.0
2007-10-29 10:35:00,29.74,29.78,29.73,29.74,13200.0,29.74,29.78,29.73,29.74,13200.0
2007-10-29 10:40:00,29.72,29.72,29.69,29.69,2400.0,29.72,29.72,29.69,29.69,2400.0
2007-10-29 10:45:00,29.69,29.71,29.68,29.7,10800.0,29.69,29.71,29.68,29.7,10800.0
2007-10-29 10:50:00,29.72,29.72,29.64,29.66,9200.0,29.72,29.72,29.64,29.66,9200.0
2007-10-29 10:55:00,29.67,29.67,29.67,29.67,400.0,29.67,29.67,29.67,29.67,400.0
2007-10-29 11:00:00,29.67,29.75,29.67,29.71,10000.0,29.67,29.75,29.67,29.71,10000.0
2007-10-29 11:05:00,29.69,29.69,29.64,29.66,8400.0,29.69,29.69,29.64,29.66,8400.0
2007-10-29 11:10:00,29.65,29.66,29.65,29.66,5200.0,29.65,29.66,29.65,29.66,5200.0
2007-10-29 11:15:00,29.66,29.66,29.61,29.61,4400.0,29.66,29.66,29.61,29.61,4400.0
2007-10-29 11:20:00,29.61,29.61,29.61,29.61,800.0,29.61,29.61,29.61,29.61,800.0
2007-10-29 11:25:00,29.61,29.61,29.53,29.56,11200.0,29.61,29.61,29.53,29.56,11200.0
2007-10-29 11:30:00,29.56,29.61,29.55,29.61,11600.0,29.56,29.61,29.55,29.61,11600.0
2007-10-29 11:35:00,29.64,29.64,29.52,29.55,11600.0,29.64,29.64,29.52,29.55,11600.0
2007-10-29 11:40:00,29.55,29.55,29.5,29.5,8000.0,29.55,29.55,29.5,29.5,8000.0
2007-10-29 11:45:00,29.46,29.49,29.45,29.45,8000.0,29.46,29.49,29.45,29.45,8000.0
2007-10-29 11:50:00,29.44,29.44,29.4,29.43,15200.0,29.44,29.44,29.4,29.43,15200.0
2007-10-29 11:55:00,29.41,29.42,29.41,29.41,4000.0,29.41,29.42,29.41,29.41,4000.0
2007-10-29 12:00:00,29.41,29.43,29.4,29.4,8400.0,29.41,29.43,29.4,29.4,8400.0
2007-10-29 12:05:00,29.42,29.42,29.37,29.41,13600.0,29.42,29.42,29.37,29.41,13600.0
2007-10-29 12:10:00,29.4,29.4,29.35,29.37,22800.0,29.4,29.4,29.35,29.37,22800.0
2007-10-29 12:15:00,29.35,29.43,29.33,29.42,20400.0,29.35,29.43,29.33,29.42,20400.0
2007-10-29 12:20:00,29.43,29.46,29.4,29.4,9200.0,29.43,29.46,29.4,29.4,9200.0
2007-10-29 12:25:00,29.4,29.4,29.35,29.35,8800.0,29.4,29.4,29.35,29.35,8800.0
2007-10-29 12:30:00,29.34,29.42,29.34,29.39,11200.0,29.34,29.42,29.34,29.39,11200.0
2007-10-29 12:35:00,29.39,29.39,29.31,29.33,12400.0,29.39,29.39,29.31,29.33,12400.0
2007-10-29 12:40:00,29.3,29.35,29.28,29.34,10000.0,29.3,29.35,29.28,29.34,10000.0
2007-10-29 12:45:00,29.33,29.36,29.33,29.36,5200.0,29.33,29.36,29.33,29.36,5200.0
2007-10-29 12:50:00,29.37,29.42,29.37,29.4,12800.0,29.37,29.42,29.37,29.4,12800.0
2007-10-29 12:55:00,29.39,29.39,29.32,29.34,11600.0,29.39,29.39,29.32,29.34,11600.0
2007-10-29 13:00:00,29.34,29.4,29.34,29.36,8400.0,29.34,29.4,29.34,29.36,8400.0
2007-10-29 13:05:00,29.36,29.39,29.33,29.33,20000.0,29.36,29.39,29.33,29.33,20000.0
2007-10-29 13:10:00,29.34,29.34,29.29,29.31,8400.0,29.34,29.34,29.29,29.31,8400.0
2007-10-29 13:15:00,29.3,29.3,29.25,29.28,15600.0,29.3,29.3,29.25,29.28,15600.0
2007-10-29 13:20:00,29.26,29.29,29.26,29.27,4000.0,29.26,29.29,29.26,29.27,4000.0
2007-10-29 13:25:00,29.27,29.27,29.15,29.16,14000.0,29.27,29.27,29.15,29.16,14000.0
2007-10-29 13:30:00,29.16,29.2,29.15,29.2,16400.0,29.16,29.2,29.15,29.2,16400.0
2007-10-29 13:35:00,29.2,29.2,29.05,29.05,18000.0,29.2,29.2,29.05,29.05,18000.0
2007-10-29 13:40:00,29.05,29.05,28.92,28.92,39600.0,29.05,29.05,28.92,28.92,39600.0
2007-10-29 13:45:00,28.91,29.15,28.91,29.13,27200.0,28.91,29.15,28.91,29.13,27200.0
2007-10-29 13:50:00,29.13,29.14,29.06,29.06,7200.0,29.13,29.14,29.06,29.06,7200.0
2007-10-29 13:55:00,29.07,29.16,29.07,29.13,6800.0,29.07,29.16,29.07,29.13,6800.0
2007-10-29 14:00:00,29.11,29.21,29.11,29.2,11600.0,29.11,29.21,29.11,29.2,11600.0
2007-10-29 14:05:00,29.21,29.28,29.15,29.15,19600.0,29.21,29.28,29.15,29.15,19600.0
2007-10-29 14:10:00,29.14,29.15,29.08,29.15,12400.0,29.14,29.15,29.08,29.15,12400.0
2007-10-29 14:15:00,29.16,29.2,29.16,29.2,5600.0,29.16,29.2,29.16,29.2,5600.0
2007-10-29 14:20:00,29.21,29.25,29.21,29.25,2000.0,29.21,29.25,29.21,29.25,2000.0
2007-10-29 14:25:00,29.25,29.27,29.25,29.25,8400.0,29.25,29.27,29.25,29.25,8400.0
2007-10-29 14:30:00,29.25,29.25,29.19,29.22,8000.0,29.25,29.25,29.19,29.22,8000.0
2007-10-29 14:35:00,29.22,29.22,29.16,29.21,10400.0,29.22,29.22,29.16,29.21,10400.0
2007-10-29 14:40:00,29.2,29.2,29.17,29.18,2000.0,29.2,29.2,29.17,29.18,2000.0
2007-10-29 14:45:00,29.18,29.27,29.18,29.25,13200.0,29.18,29.27,29.18,29.25,13200.0
2007-10-29 14:50:00,29.26,29.27,29.16,29.18,13200.0,29.26,29.27,29.16,29.18,13200.0
2007-10-29 14:55:00,29.17,29.25,29.17,29.2,13200.0,29.17,29.25,29.17,29.2,13200.0
2007-10-29 15:00:00,29.17,29.22,29.17,29.18,9200.0,29.17,29.22,29.17,29.18,9200.0
2007-10-29 15:05:00,29.17,29.18,29.17,29.18,3600.0,29.17,29.18,29.17,29.18,3600.0
2007-10-29 15:10:00,29.18,29.2,29.16,29.16,8000.0,29.18,29.2,29.16,29.16,8000.0
2007-10-29 15:15:00,29.16,29.16,29.1,29.13,17200.0,29.16,29.16,29.1,29.13,17200.0
2007-10-29 15:20:00,29.13,29.13,29.11,29.11,5600.0,29.13,29.13,29.11,29.11,5600.0
2007-10-29 15:25:00,29.11,29.22,29.1,29.22,12000.0,29.11,29.22,29.1,29.22,12000.0
2007-10-29 15:30:00,29.23,29.29,29.21,29.25,20000.0,29.23,29.29,29.21,29.25,20000.0
2007-10-29 15:35:00,29.25,29.29,29.25,29.28,15600.0,29.25,29.29,29.25,29.28,15600.0
2007-10-29 15:40:00,29.28,29.31,29.21,29.23,24000.0,29.28,29.31,29.21,29.23,24000.0
2007-10-29 15:45:00,29.24,29.34,29.24,29.34,15600.0,29.24,29.34,29.24,29.34,15600.0
2007-10-29 15:50:00,29.33,29.33,29.24,29.26,23600.0,29.33,29.33,29.24,29.26,23600.0
2007-10-29 15:55:00,29.26,29.27,29.11,29.11,53600.0,29.26,29.27,29.11,29.11,53600.0
2007-10-30 09:30:00,29.0,29.38,29.0,29.38,46400.0,29.0,29.38,29.0,29.38,46400.0
2007-10-30 09:35:00,29.45,29.58,29.45,29.51,8000.0,29.45,29.58,29.45,29.51,8000.0
2007-10-30 09:40:00,29.57,29.57,29.49,29.49,8400.0,29.57,29.57,29.49,29.49,8400.0
2007-10-30 09:45:00,29.51,29.51,29.42,29.45,18400.0,29.51,29.51,29.42,29.45,18400.0
2007-10-30 09:50:00,29.47,29.48,29.44,29.47,11200.0,29.47,29.48,29.44,29.47,11200.0
2007-10-30 09:55:00,29.47,29.5,29.46,29.5,5200.0,29.47,29.5,29.46,29.5,5200.0
2007-10-30 10:00:00,29.5,29.5,29.5,29.5,0.0,29.5,29.5,29.5,29.5,0.0
2007-10-30 10:05:00,29.48,29.48,29.46,29.46,2800.0,29.48,29.48,29.46,29.46,2800.0
2007-10-30 10:10:00,29.43,29.43,29.33,29.33,7200.0,29.43,29.43,29.33,29.33,7200.0
2007-10-30 10:15:00,29.35,29.47,29.35,29.47,11600.0,29.35,29.47,29.35,29.47,11600.0
2007-10-30 10:20:00,29.47,29.48,29.46,29.48,2400.0,29.47,29.48,29.46,29.48,2400.0
2007-10-30 10:25:00,29.5,29.5,29.48,29.49,5600.0,29.5,29.5,29.48,29.49,5600.0
2007-10-30 10:30:00,29.49,29.51,29.48,29.5,20400.0,29.49,29.51,29.48,29.5,20400.0
2007-10-30 10:35:00,29.51,29.59,29.51,29.55,17200.0,29.51,29.59,29.51,29.55,17200.0
2007-10-30 10:40:00,29.59,29.59,29.54,29.56,4400.0,29.59,29.59,29.54,29.56,4400.0
2007-10-30 10:45:00,29.59,29.59,29.56,29.58,3600.0,29.59,29.59,29.56,29.58,3600.0
2007-10-30 10:50:00,29.61,29.65,29.61,29.65,8400.0,29.61,29.65,29.61,29.65,8400.0
2007-10-30 10:55:00,29.65,29.68,29.65,29.68,3200.0,29.65,29.68,29.65,29.68,3200.0
2007-10-30 11:00:00,29.7,29.71,29.63,29.63,2000.0,29.7,29.71,29.63,29.63,2000.0
2007-10-30 11:05:00,29.61,29.64,29.61,29.63,2800.0,29.61,29.64,29.61,29.63,2800.0
2007-10-30 11:10:00,29.6,29.6,29.56,29.56,2400.0,29.6,29.6,29.56,29.56,2400.0
2007-10-30 11:15:00,29.53,29.53,29.52,29.52,1600.0,29.53,29.53,29.52,29.52,1600.0
2007-10-30 11:20:00,29.53,29.56,29.5,29.53,20400.0,29.53,29.56,29.5,29.53,20400.0
2007-10-30 11:25:00,29.53,29.53,29.5,29.52,18000.0,29.53,29.53,29.5,29.52,18000.0
2007-10-30 11:30:00,29.51,29.55,29.5,29.54,5200.0,29.51,29.55,29.5,29.54,5200.0
2007-10-30 11:35:00,29.53,29.58,29.5,29.56,41600.0,29.53,29.58,29.5,29.56,41600.0
2007-10-30 11:40:00,29.56,29.58,29.53,29.55,14000.0,29.56,29.58,29.53,29.55,14000.0
2007-10-30 11:45:00,29.57,29.58,29.57,29.57,2000.0,29.57,29.58,29.57,29.57,2000.0
2007-10-30 11:50:00,29.54,29.56,29.54,29.54,1200.0,29.54,29.56,29.54,29.54,1200.0
2007-10-30 11:55:00,29.55,29.58,29.55,29.57,20800.0,29.55,29.58,29.55,29.57,20800.0
2007-10-30 12:00:00,29.56,29.57,29.56,29.57,1600.0,29.56,29.57,29.56,29.57,1600.0
2007-10-30 12:05:00,29.57,29.66,29.52,29.52,20000.0,29.57,29.66,29.52,29.52,20000.0
2007-10-30 12:10:00,29.59,29.73,29.59,29.73,9200.0,29.59,29.73,29.59,29.73,9200.0
2007-10-30 12:15:00,29.72,29.75,29.72,29.72,7200.0,29.72,29.75,29.72,29.72,7200.0
2007-10-30 12:20:00,29.71,29.71,29.61,29.62,9600.0,29.71,29.71,29.61,29.62,9600.0
2007-10-30 12:25:00,29.6,29.67,29.58,29.64,8400.0,29.6,29.67,29.58,29.64,8400.0
2007-10-30 12:30:00,29.63,29.7,29.61,29.7,12400.0,29.63,29.7,29.61,29.7,12400.0
2007-10-30 12:35:00,29.68,29.7,29.6,29.61,16000.0,29.68,29.7,29.6,29.61,16000.0
2007-10-30 12:40:00,29.64,29.67,29.63,29.63,6000.0,29.64,29.67,29.63,29.63,6000.0
2007-10-30 12:45:00,29.65,29.65,29.64,29.64,1600.0,29.65,29.65,29.64,29.64,1600.0
2007-10-30 12:50:00,29.63,29.65,29.62,29.64,5600.0,29.63,29.65,29.62,29.64,5600.0
2007-10-30 12:55:00,29.63,29.63,29.62,29.62,2800.0,29.63,29.63,29.62,29.62,2800.0
2007-10-30 13:00:00,29.61,29.61,29.54,29.58,3600.0,29.61,29.61,29.54,29.58,3600.0
2007-10-30 13:05:00,29.58,29.64,29.58,29.61,9600.0,29.58,29.64,29.58,29.61,9600.0
2007-10-30 13:10:00,29.61,29.61,29.6,29.6,2400.0,29.61,29.61,29.6,29.6,2400.0
2007-10-30 13:15:00,29.62,29.63,29.62,29.63,8000.0,29.62,29.63,29.62,29.63,8000.0
2007-10-30 13:20:00,29.65,29.68,29.65,29.68,2800.0,29.65,29.68,29.65,29.68,2800.0
2007-10-30 13:25:00,29.67,29.67,29.62,29.62,7200.0,29.67,29.67,29.62,29.62,7200.0
2007-10-30 13:30:00,29.65,29.67,29.65,29.67,2800.0,29.65,29.67,29.65,29.67,2800.0
2007-10-30 13:35:00,29.69,29.7,29.66,29.68,6400.0,29.69,29.7,29.66,29.68,6400.0
2007-10-30 13:40:00,29.66,29.67,29.65,29.67,3600.0,29.66,29.67,29.65,29.67,3600.0
2007-10-30 13:45:00,29.68,29.71,29.68,29.71,5200.0,29.68,29.71,29.68,29.71,5200.0
2007-10-30 13:50:00,29.7,29.7,29.65,29.65,10400.0,29.7,29.7,29.65,29.65,10400.0
2007-10-30 13:55:00,29.71,29.71,29.69,29.7,3600.0,29.71,29.71,29.69,29.7,3600.0
2007-10-30 14:00:00,29.68,29.69,29.64,29.64,5600.0,29.68,29.69,29.64,29.64,5600.0
2007-10-30 14:05:00,29.63,29.63,29.58,29.58,4800.0,29.63,29.63,29.58,29.58,4800.0
2007-10-30 14:10:00,29.57,29.59,29.55,29.59,8000.0,29.57,29.59,29.55,29.59,8000.0
2007-10-30 14:15:00,29.64,29.65,29.64,29.64,2400.0,29.64,29.65,29.64,29.64,2400.0
2007-10-30 14:20:00,29.64,29.66,29.64,29.66,2800.0,29.64,29.66,29.64,29.66,2800.0
2007-10-30 14:25:00,29.66,29.67,29.61,29.67,10000.0,29.66,29.67,29.61,29.67,10000.0
2007-10-30 14:30:00,29.67,29.72,29.67,29.7,15200.0,29.67,29.72,29.67,29.7,15200.0
2007-10-30 14:35:00,29.71,29.72,29.69,29.7,8400.0,29.71,29.72,29.69,29.7,8400.0
2007-10-30 14:40:00,29.7,29.73,29.69,29.73,8800.0,29.7,29.73,29.69,29.73,8800.0
2007-10-30 14:45:00,29.72,29.72,29.7,29.72,5200.0,29.72,29.72,29.7,29.72,5200.0
2007-10-30 14:50:00,29.73,29.73,29.68,29.69,12000.0,29.73,29.73,29.68,29.69,12000.0
2007-10-30 14:55:00,29.67,29.69,29.67,29.68,7600.0,29.67,29.69,29.67,29.68,7600.0
2007-10-30 15:00:00,29.68,29.72,29.67,29.72,4400.0,29.68,29.72,29.67,29.72,4400.0
2007-10-30 15:05:00,29.68,29.71,29.68,29.69,6800.0,29.68,29.71,29.68,29.69,6800.0
2007-10-30 15:10:00,29.71,29.74,29.71,29.74,14400.0,29.71,29.74,29.71,29.74,14400.0
2007-10-30 15:15:00,29.74,29.8,29.73,29.75,24000.0,29.74,29.8,29.73,29.75,24000.0
2007-10-30 15:20:00,29.72,29.72,29.69,29.72,6800.0,29.72,29.72,29.69,29.72,6800.0
2007-10-30 15:25:00,29.7,29.71,29.62,29.62,12000.0,29.7,29.71,29.62,29.62,12000.0
2007-10-30 15:30:00,29.58,29.58,29.54,29.58,6000.0,29.58,29.58,29.54,29.58,6000.0
2007-10-30 15:35:00,29.55,29.57,29.55,29.56,10800.0,29.55,29.57,29.55,29.56,10800.0
2007-10-30 15:40:00,29.56,29.61,29.56,29.56,11600.0,29.56,29.61,29.56,29.56,11600.0
2007-10-30 15:45:00,29.56,29.56,29.5,29.5,19200.0,29.56,29.56,29.5,29.5,19200.0
2007-10-30 15:50:00,29.5,29.53,29.44,29.53,16400.0,29.5,29.53,29.44,29.53,16400.0
2007-10-30 15:55:00,29.53,29.53,29.44,29.47,20400.0,29.53,29.53,29.44,29.47,20400.0
2007-10-31 09:30:00,29.67,29.88,29.67,29.86,14400.0,29.67,29.88,29.67,29.86,14400.0
2007-10-31 09:35:00,29.86,29.88,29.73,29.73,12800.0,29.86,29.88,29.73,29.73,12800.0
2007-10-31 09:40:00,29.76,29.83,29.76,29.83,16000.0,29.76,29.83,29.76,29.83,16000.0
2007-10-31 09:45:00,29.83,29.84,29.81,29.84,2400.0,29.83,29.84,29.81,29.84,2400.0
2007-10-31 09:50:00,29.81,29.81,29.72,29.75,12400.0,29.81,29.81,29.72,29.75,12400.0
2007-10-31 09:55:00,29.74,29.74,29.73,29.73,1600.0,29.74,29.74,29.73,29.73,1600.0
2007-10-31 10:00:00,29.73,29.78,29.73,29.76,3600.0,29.73,29.78,29.73,29.76,3600.0
2007-10-31 10:05:00,29.76,29.8,29.76,29.8,3200.0,29.76,29.8,29.76,29.8,3200.0
2007-10-31 10:10:00,29.83,29.83,29.8,29.81,3200.0,29.83,29.83,29.8,29.81,3200.0
2007-10-31 10:15:00,29.84,29.84,29.79,29.79,4400.0,29.84,29.84,29.79,29.79,4400.0
2007-10-31 10:20:00,29.77,29.78,29.77,29.78,800.0,29.77,29.78,29.77,29.78,800.0
2007-10-31 10:25:00,29.79,29.8,29.79,29.79,2400.0,29.79,29.8,29.79,29.79,2400.0
2007-10-31 10:30:00,29.79,29.79,29.78,29.78,4800.0,29.79,29.79,29.78,29.78,4800.0
2007-10-31 10:35:00,29.74,29.74,29.68,29.69,5600.0,29.74,29.74,29.68,29.69,5600.0
2007-10-31 10:40:00,29.69,29.83,29.69,29.79,26400.0,29.69,29.83,29.69,29.79,26400.0
2007-10-31 10:45:00,29.79,29.79,29.78,29.78,2400.0,29.79,29.79,29.78,29.78,2400.0
2007-10-31 10:50:00,29.77,29.85,29.75,29.85,6000.0,29.77,29.85,29.75,29.85,6000.0
2007-10-31 10:55:00,29.85,29.86,29.71,29.72,16000.0,29.85,29.86,29.71,29.72,16000.0
2007-10-31 11:00:00,29.71,29.71,29.67,29.67,2400.0,29.71,29.71,29.67,29.67,2400.0
2007-10-31 11:05:00,29.67,29.67,29.66,29.66,2400.0,29.67,29.67,29.66,29.66,2400.0
2007-10-31 11:10:00,29.65,29.68,29.65,29.68,5600.0,29.65,29.68,29.65,29.68,5600.0
2007-10-31 11:15:00,29.67,29.77,29.67,29.7,6000.0,29.67,29.77,29.67,29.7,6000.0
2007-10-31 11:20:00,29.69,29.7,29.65,29.69,4400.0,29.69,29.7,29.65,29.69,4400.0
2007-10-31 11:25:00,29.69,29.71,29.68,29.69,3200.0,29.69,29.71,29.68,29.69,3200.0
2007-10-31 11:30:00,29.71,29.71,29.68,29.69,3200.0,29.71,29.71,29.68,29.69,3200.0
2007-10-31 11:35:00,29.69,29.75,29.69,29.73,13600.0,29.69,29.75,29.69,29.73,13600.0
2007-10-31 11:40:00,29.71,29.73,29.69,29.7,4400.0,29.71,29.73,29.69,29.7,4400.0
2007-10-31 11:45:00,29.68,29.68,29.61,29.61,2800.0,29.68,29.68,29.61,29.61,2800.0
2007-10-31 11:50:00,29.62,29.64,29.62,29.62,2800.0,29.62,29.64,29.62,29.62,2800.0
2007-10-31 11:55:00,29.66,29.73,29.64,29.73,2400.0,29.66,29.73,29.64,29.73,2400.0
2007-10-31 12:00:00,29.75,29.75,29.75,29.75,8800.0,29.75,29.75,29.75,29.75,8800.0
2007-10-31 12:05:00,29.79,29.8,29.78,29.8,4400.0,29.79,29.8,29.78,29.8,4400.0
2007-10-31 12:10:00,29.8,29.9,29.8,29.9,8400.0,29.8,29.9,29.8,29.9,8400.0
2007-10-31 12:15:00,29.89,29.89,29.66,29.7,44800.0,29.89,29.89,29.66,29.7,44800.0
2007-10-31 12:20:00,29.71,29.88,29.71,29.74,33600.0,29.71,29.88,29.71,29.74,33600.0
2007-10-31 12:25:00,29.75,29.86,29.75,29.77,23200.0,29.75,29.86,29.75,29.77,23200.0
2007-10-31 12:30:00,29.77,29.85,29.77,29.85,2800.0,29.77,29.85,29.77,29.85,2800.0
2007-10-31 12:35:00,29.85,29.85,29.85,29.85,0.0,29.85,29.85,29.85,29.85,0.0
2007-10-31 12:40:00,29.84,29.84,29.83,29.83,800.0,29.84,29.84,29.83,29.83,800.0
2007-10-31 12:45:00,29.84,29.86,29.82,29.86,3200.0,29.84,29.86,29.82,29.86,3200.0
2007-10-31 12:50:00,29.87,29.91,29.86,29.91,12400.0,29.87,29.91,29.86,29.91,12400.0
2007-10-31 12:55:00,29.92,29.94,29.92,29.93,6400.0,29.92,29.94,29.92,29.93,6400.0
2007-10-31 13:00:00,29.93,29.99,29.92,29.99,7600.0,29.93,29.99,29.92,29.99,7600.0
2007-10-31 13:05:00,29.98,29.99,29.95,29.95,4400.0,29.98,29.99,29.95,29.95,4400.0
2007-10-31 13:10:00,29.96,30.02,29.96,30.02,10000.0,29.96,30.02,29.96,30.02,10000.0
2007-10-31 13:15:00,30.02,30.03,30.0,30.0,8800.0,30.02,30.03,30.0,30.0,8800.0
2007-10-31 13:20:00,29.98,29.98,29.93,29.95,4000.0,29.98,29.98,29.93,29.95,4000.0
2007-10-31 13:25:00,29.94,29.96,29.91,29.96,4400.0,29.94,29.96,29.91,29.96,4400.0
2007-10-31 13:30:00,29.93,29.93,29.91,29.92,4400.0,29.93,29.93,29.91,29.92,4400.0
2007-10-31 13:35:00,29.91,29.92,29.9,29.92,4800.0,29.91,29.92,29.9,29.92,4800.0
2007-10-31 13:40:00,29.91,29.91,29.91,29.91,400.0,29.91,29.91,29.91,29.91,400.0
2007-10-31 13:45:00,29.93,29.93,29.92,29.92,2400.0,29.93,29.93,29.92,29.92,2400.0
2007-10-31 13:50:00,29.94,29.98,29.94,29.98,5200.0,29.94,29.98,29.94,29.98,5200.0
2007-10-31 13:55:00,29.98,30.0,29.98,30.0,4800.0,29.98,30.0,29.98,30.0,4800.0
2007-10-31 14:00:00,29.99,30.03,29.99,30.03,9600.0,29.99,30.03,29.99,30.03,9600.0
2007-10-31 14:05:00,30.03,30.03,29.99,30.03,22400.0,30.03,30.03,29.99,30.03,22400.0
2007-10-31 14:10:00,30.03,30.04,30.0,30.04,12800.0,30.03,30.04,30.0,30.04,12800.0
2007-10-31 14:15:00,30.0,30.04,30.0,30.0,11600.0,30.0,30.04,30.0,30.0,11600.0
2007-10-31 14:20:00,29.96,29.97,29.9,29.9,6000.0,29.96,29.97,29.9,29.9,6000.0
2007-10-31 14:25:00,29.9,29.99,29.9,29.93,8800.0,29.9,29.99,29.9,29.93,8800.0
2007-10-31 14:30:00,29.95,30.05,29.93,29.98,18800.0,29.95,30.05,29.93,29.98,18800.0
2007-10-31 14:35:00,29.93,30.01,29.93,30.01,3600.0,29.93,30.01,29.93,30.01,3600.0
2007-10-31 14:40:00,30.01,30.07,30.0,30.04,6800.0,30.01,30.07,30.0,30.04,6800.0
2007-10-31 14:45:00,30.04,30.09,30.04,30.05,2000.0,30.04,30.09,30.04,30.05,2000.0
2007-10-31 14:50:00,30.07,30.1,30.05,30.08,5200.0,30.07,30.1,30.05,30.08,5200.0
2007-10-31 14:55:00,30.09,30.22,30.09,30.21,12800.0,30.09,30.22,30.09,30.21,12800.0
2007-10-31 15:00:00,30.17,30.17,30.03,30.03,4400.0,30.17,30.17,30.03,30.03,4400.0
2007-10-31 15:05:00,30.02,30.14,30.02,30.14,3600.0,30.02,30.14,30.02,30.14,3600.0
2007-10-31 15:10:00,30.11,30.13,30.03,30.03,4800.0,30.11,30.13,30.03,30.03,4800.0
2007-10-31 15:15:00,30.02,30.07,29.94,30.07,8800.0,30.02,30.07,29.94,30.07,8800.0
2007-10-31 15:20:00,30.06,30.06,30.05,30.06,3600.0,30.06,30.06,30.05,30.06,3600.0
2007-10-31 15:25:00,30.05,30.15,30.05,30.15,11200.0,30.05,30.15,30.05,30.15,11200.0
2007-10-31 15:30:00,30.15,30.2,30.15,30.18,18000.0,30.15,30.2,30.15,30.18,18000.0
2007-10-31 15:35:00,30.23,30.28,30.22,30.25,17600.0,30.23,30.28,30.22,30.25,17600.0
2007-10-31 15:40:00,30.24,30.35,30.24,30.31,26400.0,30.24,30.35,30.24,30.31,26400.0
2007-10-31 15:45:00,30.31,30.46,30.31,30.42,21600.0,30.31,30.46,30.31,30.42,21600.0
2007-10-31 15:50:00,30.44,30.5,30.4,30.46,21200.0,30.44,30.5,30.4,30.46,21200.0
2007-10-31 15:55:00,30.47,30.48,30.35,30.43,36000.0,30.47,30.48,30.35,30.43,36000.0
2007-11-01 09:30:00,30.17,30.18,29.92,30.18,7600.0,30.17,30.18,29.92,30.18,7600.0
2007-11-01 09:35:00,30.2,30.29,30.2,30.29,3600.0,30.2,30.29,30.2,30.29,3600.0
2007-11-01 09:40:00,30.37,30.43,30.34,30.43,2000.0,30.37,30.43,30.34,30.43,2000.0
2007-11-01 09:45:00,30.47,30.62,30.44,30.48,16800.0,30.47,30.62,30.44,30.48,16800.0
2007-11-01 09:50:00,30.46,30.48,30.45,30.48,4000.0,30.46,30.48,30.45,30.48,4000.0
2007-11-01 09:55:00,30.5,30.55,30.49,30.54,11200.0,30.5,30.55,30.49,30.54,11200.0
2007-11-01 10:00:00,30.56,30.61,30.54,30.57,18400.0,30.56,30.61,30.54,30.57,18400.0
2007-11-01 10:05:00,30.58,30.6,30.57,30.6,4400.0,30.58,30.6,30.57,30.6,4400.0
2007-11-01 10:10:00,30.6,30.72,30.59,30.72,13200.0,30.6,30.72,30.59,30.72,13200.0
2007-11-01 10:15:00,30.71,30.73,30.69,30.7,4000.0,30.71,30.73,30.69,30.7,4000.0
2007-11-01 10:20:00,30.73,30.84,30.7,30.84,18000.0,30.73,30.84,30.7,30.84,18000.0
2007-11-01 10:25:00,30.8,30.87,30.8,30.82,7600.0,30.8,30.87,30.8,30.82,7600.0
2007-11-01 10:30:00,30.9,30.9,30.82,30.83,10800.0,30.9,30.9,30.82,30.83,10800.0
2007-11-01 10:35:00,30.88,30.88,30.82,30.86,7600.0,30.88,30.88,30.82,30.86,7600.0
2007-11-01 10:40:00,30.86,30.88,30.81,30.88,10000.0,30.86,30.88,30.81,30.88,10000.0
2007-11-01 10:45:00,30.88,30.88,30.85,30.88,12800.0,30.88,30.88,30.85,30.88,12800.0
2007-11-01 10:50:00,30.86,30.88,30.84,30.84,13600.0,30.86,30.88,30.84,30.84,13600.0
2007-11-01 10:55:00,30.85,30.85,30.84,30.84,4400.0,30.85,30.85,30.84,30.84,4400.0
2007-11-01 11:00:00,30.84,30.85,30.73,30.83,9200.0,30.84,30.85,30.73,30.83,9200.0
2007-11-01 11:05:00,30.83,30.84,30.8,30.84,1200.0,30.83,30.84,30.8,30.84,1200.0
2007-11-01 11:10:00,30.85,30.9,30.84,30.9,7200.0,30.85,30.9,30.84,30.9,7200.0
2007-11-01 11:15:00,30.9,30.93,30.84,30.92,22400.0,30.9,30.93,30.84,30.92,22400.0
2007-11-01 11:20:00,30.91,31.0,30.91,30.97,13200.0,30.91,31.0,30.91,30.97,13200.0
2007-11-01 11:25:00,30.99,31.08,30.93,31.08,48400.0,30.99,31.08,30.93,31.08,48400.0
2007-11-01 11:30:00,31.01,31.09,30.92,30.93,31200.0,31.01,31.09,30.92,30.93,31200.0
2007-11-01 11:35:00,30.92,30.99,30.9,30.91,14000.0,30.92,30.99,30.9,30.91,14000.0
2007-11-01 11:40:00,30.9,30.9,30.72,30.89,16000.0,30.9,30.9,30.72,30.89,16000.0
2007-11-01 11:45:00,30.81,30.96,30.81,30.85,6000.0,30.81,30.96,30.81,30.85,6000.0
2007-11-01 11:50:00,30.75,30.75,30.75,30.75,400.0,30.75,30.75,30.75,30.75,400.0
2007-11-01 11:55:00,30.77,30.81,30.75,30.81,7600.0,30.77,30.81,30.75,30.81,7600.0
2007-11-01 12:00:00,30.81,30.81,30.78,30.78,4000.0,30.81,30.81,30.78,30.78,4000.0
2007-11-01 12:05:00,30.83,30.83,30.73,30.73,3600.0,30.83,30.83,30.73,30.73,3600.0
2007-11-01 12:10:00,30.73,30.73,30.66,30.66,2800.0,30.73,30.73,30.66,30.66,2800.0
2007-11-01 12:15:00,30.65,30.74,30.65,30.74,6000.0,30.65,30.74,30.65,30.74,6000.0
2007-11-01 12:20:00,30.74,30.74,30.74,30.74,1200.0,30.74,30.74,30.74,30.74,1200.0
2007-11-01 12:25:00,30.76,30.76,30.76,30.76,1600.0,30.76,30.76,30.76,30.76,1600.0
2007-11-01 12:30:00,30.73,30.73,30.64,30.64,13200.0,30.73,30.73,30.64,30.64,13200.0
2007-11-01 12:35:00,30.6,30.6,30.48,30.48,7600.0,30.6,30.6,30.48,30.48,7600.0
2007-11-01 12:40:00,30.48,30.5,30.46,30.46,5200.0,30.48,30.5,30.46,30.46,5200.0
2007-11-01 12:45:00,30.45,30.45,30.3,30.43,14000.0,30.45,30.45,30.3,30.43,14000.0
2007-11-01 12:50:00,30.37,30.39,30.37,30.38,6800.0,30.37,30.39,30.37,30.38,6800.0
2007-11-01 12:55:00,30.41,30.45,30.41,30.44,1200.0,30.41,30.45,30.41,30.44,1200.0
2007-11-01 13:00:00,30.43,30.43,30.41,30.41,1200.0,30.43,30.43,30.41,30.41,1200.0
2007-11-01 13:05:00,30.41,30.41,30.41,30.41,400.0,30.41,30.41,30.41,30.41,400.0
2007-11-01 13:10:00,30.42,30.43,30.4,30.41,4400.0,30.42,30.43,30.4,30.41,4400.0
2007-11-01 13:15:00,30.4,30.42,30.39,30.41,4400.0,30.4,30.42,30.39,30.41,4400.0
2007-11-01 13:20:00,30.41,30.44,30.41,30.44,1600.0,30.41,30.44,30.41,30.44,1600.0
2007-11-01 13:25:00,30.45,30.5,30.45,30.45,4400.0,30.45,30.5,30.45,30.45,4400.0
2007-11-01 13:30:00,30.47,30.47,30.47,30.47,400.0,30.47,30.47,30.47,30.47,400.0
2007-11-01 13:35:00,30.46,30.48,30.38,30.38,4800.0,30.46,30.48,30.38,30.38,4800.0
2007-11-01 13:40:00,30.38,30.38,30.37,30.37,3600.0,30.38,30.38,30.37,30.37,3600.0
2007-11-01 13:45:00,30.33,30.33,30.33,30.33,3200.0,30.33,30.33,30.33,30.33,3200.0
2007-11-01 13:50:00,30.3,30.35,30.3,30.35,1200.0,30.3,30.35,30.3,30.35,1200.0
2007-11-01 13:55:00,30.35,30.35,30.27,30.27,5600.0,30.35,30.35,30.27,30.27,5600.0
2007-11-01 14:00:00,30.3,30.3,30.3,30.3,1600.0,30.3,30.3,30.3,30.3,1600.0
2007-11-01 14:05:00,30.28,30.32,30.28,30.32,2400.0,30.28,30.32,30.28,30.32,2400.0
2007-11-01 14:10:00,30.33,30.33,30.33,30.33,400.0,30.33,30.33,30.33,30.33,400.0
2007-11-01 14:15:00,30.37,30.37,30.33,30.33,800.0,30.37,30.37,30.33,30.33,800.0
2007-11-01 14:20:00,30.34,30.35,30.34,30.34,2000.0,30.34,30.35,30.34,30.34,2000.0
2007-11-01 14:25:00,30.35,30.48,30.35,30.41,6000.0,30.35,30.48,30.35,30.41,6000.0
2007-11-01 14:30:00,30.43,30.43,30.43,30.43,2800.0,30.43,30.43,30.43,30.43,2800.0
2007-11-01 14:35:00,30.42,30.45,30.41,30.41,2800.0,30.42,30.45,30.41,30.41,2800.0
2007-11-01 14:40:00,30.45,30.45,30.45,30.45,400.0,30.45,30.45,30.45,30.45,400.0
2007-11-01 14:45:00,30.45,30.45,30.43,30.43,2400.0,30.45,30.45,30.43,30.43,2400.0
2007-11-01 14:50:00,30.43,30.43,30.4,30.4,2000.0,30.43,30.43,30.4,30.4,2000.0
2007-11-01 14:55:00,30.43,30.46,30.43,30.46,2000.0,30.43,30.46,30.43,30.46,2000.0
2007-11-01 15:00:00,30.46,30.46,30.46,30.46,0.0,30.46,30.46,30.46,30.46,0.0
2007-11-01 15:05:00,30.44,30.44,30.43,30.43,2000.0,30.44,30.44,30.43,30.43,2000.0
2007-11-01 15:10:00,30.36,30.36,30.25,30.29,2800.0,30.36,30.36,30.25,30.29,2800.0
2007-11-01 15:15:00,30.26,30.27,30.13,30.18,7200.0,30.26,30.27,30.13,30.18,7200.0
2007-11-01 15:20:00,30.1,30.14,30.1,30.14,6400.0,30.1,30.14,30.1,30.14,6400.0
2007-11-01 15:25:00,30.14,30.18,30.13,30.17,12800.0,30.14,30.18,30.13,30.17,12800.0
2007-11-01 15:30:00,30.17,30.32,30.16,30.3,9200.0,30.17,30.32,30.16,30.3,9200.0
2007-11-01 15:35:00,30.31,30.34,30.3,30.3,7600.0,30.31,30.34,30.3,30.3,7600.0
2007-11-01 15:40:00,30.3,30.3,30.15,30.16,12000.0,30.3,30.3,30.15,30.16,12000.0
2007-11-01 15:45:00,30.11,30.18,30.09,30.18,8800.0,30.11,30.18,30.09,30.18,8800.0
2007-11-01 15:50:00,30.13,30.18,30.13,30.15,10800.0,30.13,30.18,30.13,30.15,10800.0
2007-11-01 15:55:00,30.18,30.27,30.16,30.27,11600.0,30.18,30.27,30.16,30.27,11600.0
2007-11-02 09:30:00,30.4,30.54,30.2,30.54,16800.0,30.4,30.54,30.2,30.54,16800.0
2007-11-02 09:35:00,30.52,30.65,30.43,30.43,23600.0,30.52,30.65,30.43,30.43,23600.0
2007-11-02 09:40:00,30.4,30.58,30.38,30.52,24800.0,30.4,30.58,30.38,30.52,24800.0
2007-11-02 09:45:00,30.42,30.73,30.42,30.71,20400.0,30.42,30.73,30.42,30.71,20400.0
2007-11-02 09:50:00,30.64,30.64,30.34,30.34,4800.0,30.64,30.64,30.34,30.34,4800.0
2007-11-02 09:55:00,30.36,30.42,30.29,30.29,4000.0,30.36,30.42,30.29,30.29,4000.0
2007-11-02 10:00:00,30.36,30.54,30.36,30.54,9600.0,30.36,30.54,30.36,30.54,9600.0
2007-11-02 10:05:00,30.55,30.67,30.52,30.67,11200.0,30.55,30.67,30.52,30.67,11200.0
2007-11-02 10:10:00,30.65,30.69,30.62,30.62,6400.0,30.65,30.69,30.62,30.62,6400.0
2007-11-02 10:15:00,30.62,30.62,30.62,30.62,0.0,30.62,30.62,30.62,30.62,0.0
2007-11-02 10:20:00,30.57,30.69,30.57,30.57,27600.0,30.57,30.69,30.57,30.57,27600.0
2007-11-02 10:25:00,30.59,30.6,30.57,30.57,2000.0,30.59,30.6,30.57,30.57,2000.0
2007-11-02 10:30:00,30.59,30.99,30.57,30.96,111600.0,30.59,30.99,30.57,30.96,111600.0
2007-11-02 10:35:00,30.9,31.25,30.9,31.06,50800.0,30.9,31.25,30.9,31.06,50800.0
2007-11-02 10:40:00,31.06,31.18,31.06,31.18,14000.0,31.06,31.18,31.06,31.18,14000.0
2007-11-02 10:45:00,31.1,31.17,30.93,30.93,12000.0,31.1,31.17,30.93,30.93,12000.0
2007-11-02 10:50:00,30.93,31.0,30.91,30.93,14400.0,30.93,31.0,30.91,30.93,14400.0
2007-11-02 10:55:00,30.89,30.91,30.89,30.91,1600.0,30.89,30.91,30.89,30.91,1600.0
2007-11-02 11:00:00,30.9,30.9,30.86,30.86,3600.0,30.9,30.9,30.86,30.86,3600.0
2007-11-02 11:05:00,30.86,30.93,30.84,30.84,5200.0,30.86,30.93,30.84,30.84,5200.0
2007-11-02 11:10:00,30.83,31.0,30.81,30.89,13600.0,30.83,31.0,30.81,30.89,13600.0
2007-11-02 11:15:00,30.87,30.87,30.87,30.87,400.0,30.87,30.87,30.87,30.87,400.0
2007-11-02 11:20:00,30.86,30.86,30.86,30.86,400.0,30.86,30.86,30.86,30.86,400.0
2007-11-02 11:25:00,30.84,30.93,30.8,30.81,5600.0,30.84,30.93,30.8,30.81,5600.0
2007-11-02 11:30:00,30.81,30.81,30.81,30.81,0.0,30.81,30.81,30.81,30.81,0.0
2007-11-02 11:35:00,30.77,30.79,30.76,30.77,2800.0,30.77,30.79,30.76,30.77,2800.0
2007-11-02 11:40:00,30.79,30.79,30.75,30.75,2800.0,30.79,30.79,30.75,30.75,2800.0
2007-11-02 11:45:00,30.77,30.89,30.77,30.83,6400.0,30.77,30.89,30.77,30.83,6400.0
2007-11-02 11:50:00,30.81,30.88,30.81,30.88,800.0,30.81,30.88,30.81,30.88,800.0
2007-11-02 11:55:00,30.85,30.85,30.85,30.85,800.0,30.85,30.85,30.85,30.85,800.0
2007-11-02 12:00:00,30.76,30.76,30.75,30.75,1200.0,30.76,30.76,30.75,30.75,1200.0
2007-11-02 12:05:00,30.78,30.87,30.78,30.79,7600.0,30.78,30.87,30.78,30.79,7600.0
2007-11-02 12:10:00,30.79,30.84,30.75,30.75,4000.0,30.79,30.84,30.75,30.75,4000.0
2007-11-02 12:15:00,30.77,30.77,30.75,30.75,2400.0,30.77,30.77,30.75,30.75,2400.0
2007-11-02 12:20:00,30.75,30.77,30.75,30.77,3600.0,30.75,30.77,30.75,30.77,3600.0
2007-11-02 12:25:00,30.75,30.77,30.72,30.72,11200.0,30.75,30.77,30.72,30.72,11200.0
2007-11-02 12:30:00,30.64,30.66,30.64,30.66,800.0,30.64,30.66,30.64,30.66,800.0
2007-11-02 12:35:00,30.66,30.67,30.66,30.67,4000.0,30.66,30.67,30.66,30.67,4000.0
2007-11-02 12:40:00,30.67,30.67,30.67,30.67,0.0,30.67,30.67,30.67,30.67,0.0
2007-11-02 12:45:00,30.67,30.67,30.67,30.67,0.0,30.67,30.67,30.67,30.67,0.0
2007-11-02 12:50:00,30.71,30.71,30.68,30.68,1200.0,30.71,30.71,30.68,30.68,1200.0
2007-11-02 12:55:00,30.68,30.71,30.68,30.71,2800.0,30.68,30.71,30.68,30.71,2800.0
2007-11-02 13:00:00,30.7,30.73,30.7,30.73,800.0,30.7,30.73,30.7,30.73,800.0
2007-11-02 13:05:00,30.73,30.73,30.73,30.73,0.0,30.73,30.73,30.73,30.73,0.0
2007-11-02 13:10:00,30.7,30.7,30.7,30.7,1200.0,30.7,30.7,30.7,30.7,1200.0
2007-11-02 13:15:00,30.69,30.75,30.69,30.71,12000.0,30.69,30.75,30.69,30.71,12000.0
2007-11-02 13:20:00,30.74,30.77,30.74,30.77,16000.0,30.74,30.77,30.74,30.77,16000.0
2007-11-02 13:25:00,30.7,30.7,30.68,30.68,1200.0,30.7,30.7,30.68,30.68,1200.0
2007-11-02 13:30:00,30.66,30.66,30.66,30.66,400.0,30.66,30.66,30.66,30.66,400.0
2007-11-02 13:35:00,30.69,30.69,30.65,30.65,5600.0,30.69,30.69,30.65,30.65,5600.0
2007-11-02 13:40:00,30.64,30.64,30.64,30.64,400.0,30.64,30.64,30.64,30.64,400.0
2007-11-02 13:45:00,30.67,30.75,30.67,30.73,16800.0,30.67,30.75,30.67,30.73,16800.0
2007-11-02 13:50:00,30.72,30.76,30.7,30.74,13200.0,30.72,30.76,30.7,30.74,13200.0
2007-11-02 13:55:00,30.72,30.82,30.72,30.82,2800.0,30.72,30.82,30.72,30.82,2800.0
2007-11-02 14:00:00,30.8,30.8,30.8,30.8,1200.0,30.8,30.8,30.8,30.8,1200.0
2007-11-02 14:05:00,30.84,30.84,30.84,30.84,400.0,30.84,30.84,30.84,30.84,400.0
2007-11-02 14:10:00,30.81,30.84,30.81,30.82,6000.0,30.81,30.84,30.81,30.82,6000.0
2007-11-02 14:15:00,30.79,30.79,30.73,30.73,2000.0,30.79,30.79,30.73,30.73,2000.0
2007-11-02 14:20:00,30.75,30.75,30.75,30.75,800.0,30.75,30.75,30.75,30.75,800.0
2007-11-02 14:25:00,30.77,30.82,30.77,30.78,7600.0,30.77,30.82,30.77,30.78,7600.0
2007-11-02 14:30:00,30.77,30.78,30.75,30.75,4000.0,30.77,30.78,30.75,30.75,4000.0
2007-11-02 14:35:00,30.73,30.73,30.61,30.61,4400.0,30.73,30.73,30.61,30.61,4400.0
2007-11-02 14:40:00,30.6,30.7,30.6,30.61,2000.0,30.6,30.7,30.6,30.61,2000.0
2007-11-02 14:45:00,30.63,30.69,30.63,30.69,3200.0,30.63,30.69,30.63,30.69,3200.0
2007-11-02 14:50:00,30.67,30.68,30.61,30.61,3600.0,30.67,30.68,30.61,30.61,3600.0
2007-11-02 14:55:00,30.61,30.61,30.61,30.61,0.0,30.61,30.61,30.61,30.61,0.0
2007-11-02 15:00:00,30.61,30.66,30.59,30.66,6800.0,30.61,30.66,30.59,30.66,6800.0
2007-11-02 15:05:00,30.67,30.67,30.63,30.64,4800.0,30.67,30.67,30.63,30.64,4800.0
2007-11-02 15:10:00,30.58,30.58,30.57,30.57,1600.0,30.58,30.58,30.57,30.57,1600.0
2007-11-02 15:15:00,30.58,30.59,30.57,30.59,6800.0,30.58,30.59,30.57,30.59,6800.0
2007-11-02 15:20:00,30.61,30.65,30.61,30.63,8800.0,30.61,30.65,30.61,30.63,8800.0
2007-11-02 15:25:00,30.63,30.63,30.63,30.63,3600.0,30.63,30.63,30.63,30.63,3600.0
2007-11-02 15:30:00,30.61,30.61,30.57,30.59,7200.0,30.61,30.61,30.57,30.59,7200.0
2007-11-02 15:35:00,30.59,30.59,30.57,30.57,2400.0,30.59,30.59,30.57,30.57,2400.0
2007-11-02 15:40:00,30.55,30.58,30.55,30.57,4000.0,30.55,30.58,30.55,30.57,4000.0
2007-11-02 15:45:00,30.61,30.66,30.61,30.63,3600.0,30.61,30.66,30.61,30.63,3600.0
2007-11-02 15:50:00,30.64,30.64,30.6,30.6,2000.0,30.64,30.64,30.6,30.6,2000.0
2007-11-02 15:55:00,30.61,30.61,30.57,30.58,8800.0,30.61,30.61,30.57,30.58,8800.0
2007-11-05 09:30:00,30.04,30.21,29.98,29.98,51200.0,30.04,30.21,29.98,29.98,51200.0
2007-11-05 09:35:00,29.98,29.99,29.85,29.91,7200.0,29.98,29.99,29.85,29.91,7200.0
2007-11-05 09:40:00,29.89,30.27,29.89,30.25,9200.0,29.89,30.27,29.89,30.25,9200.0
2007-11-05 09:45:00,30.25,30.34,30.25,30.34,9600.0,30.25,30.34,30.25,30.34,9600.0
2007-11-05 09:50:00,30.34,30.36,30.11,30.11,10800.0,30.34,30.36,30.11,30.11,10800.0
2007-11-05 09:55:00,30.15,30.37,30.15,30.24,12800.0,30.15,30.37,30.15,30.24,12800.0
2007-11-05 10:00:00,30.28,30.28,30.2,30.2,3200.0,30.28,30.28,30.2,30.2,3200.0
2007-11-05 10:05:00,30.2,30.2,30.04,30.11,8800.0,30.2,30.2,30.04,30.11,8800.0
2007-11-05 10:10:00,30.17,30.18,30.17,30.17,4000.0,30.17,30.18,30.17,30.17,4000.0
2007-11-05 10:15:00,30.2,30.2,30.05,30.08,6800.0,30.2,30.2,30.05,30.08,6800.0
2007-11-05 10:20:00,30.07,30.13,30.07,30.13,4400.0,30.07,30.13,30.07,30.13,4400.0
2007-11-05 10:25:00,30.08,30.11,30.07,30.11,4000.0,30.08,30.11,30.07,30.11,4000.0
2007-11-05 10:30:00,30.11,30.11,30.05,30.07,3600.0,30.11,30.11,30.05,30.07,3600.0
2007-11-05 10:35:00,30.08,30.09,30.07,30.09,6400.0,30.08,30.09,30.07,30.09,6400.0
2007-11-05 10:40:00,30.11,30.22,30.09,30.16,10800.0,30.11,30.22,30.09,30.16,10800.0
2007-11-05 10:45:00,30.16,30.16,30.12,30.12,4400.0,30.16,30.16,30.12,30.12,4400.0
2007-11-05 10:50:00,30.11,30.11,29.96,29.97,4400.0,30.11,30.11,29.96,29.97,4400.0
2007-11-05 10:55:00,29.97,30.0,29.97,29.97,2000.0,29.97,30.0,29.97,29.97,2000.0
2007-11-05 11:00:00,29.97,29.97,29.91,29.94,6000.0,29.97,29.97,29.91,29.94,6000.0
2007-11-05 11:05:00,30.0,30.0,29.98,29.98,2400.0,30.0,30.0,29.98,29.98,2400.0
2007-11-05 11:10:00,29.98,29.98,29.94,29.98,6400.0,29.98,29.98,29.94,29.98,6400.0
2007-11-05 11:15:00,29.94,29.96,29.83,29.92,18800.0,29.94,29.96,29.83,29.92,18800.0
2007-11-05 11:20:00,29.89,29.89,29.83,29.84,10400.0,29.89,29.89,29.83,29.84,10400.0
2007-11-05 11:25:00,29.85,29.85,29.85,29.85,1200.0,29.85,29.85,29.85,29.85,1200.0
2007-11-05 11:30:00,29.89,29.92,29.89,29.92,4800.0,29.89,29.92,29.89,29.92,4800.0
2007-11-05 11:35:00,29.92,29.95,29.92,29.95,1200.0,29.92,29.95,29.92,29.95,1200.0
2007-11-05 11:40:00,29.96,30.0,29.96,29.96,5200.0,29.96,30.0,29.96,29.96,5200.0
2007-11-05 11:45:00,29.93,29.93,29.9,29.93,3600.0,29.93,29.93,29.9,29.93,3600.0
2007-11-05 11:50:00,29.93,29.94,29.93,29.93,5200.0,29.93,29.94,29.93,29.93,5200.0
2007-11-05 11:55:00,29.93,29.93,29.93,29.93,800.0,29.93,29.93,29.93,29.93,800.0
2007-11-05 12:00:00,29.93,29.97,29.93,29.97,3600.0,29.93,29.97,29.93,29.97,3600.0
2007-11-05 12:05:00,29.99,30.03,29.99,30.03,6400.0,29.99,30.03,29.99,30.03,6400.0
2007-11-05 12:10:00,30.06,30.06,30.03,30.03,2400.0,30.06,30.06,30.03,30.03,2400.0
2007-11-05 12:15:00,30.05,30.12,30.03,30.12,3600.0,30.05,30.12,30.03,30.12,3600.0
2007-11-05 12:20:00,30.16,30.16,30.13,30.13,2800.0,30.16,30.16,30.13,30.13,2800.0
2007-11-05 12:25:00,30.12,30.15,30.11,30.13,3200.0,30.12,30.15,30.11,30.13,3200.0
2007-11-05 12:30:00,30.11,30.12,30.04,30.11,12400.0,30.11,30.12,30.04,30.11,12400.0
2007-11-05 12:35:00,30.11,30.11,30.0,30.03,3600.0,30.11,30.11,30.0,30.03,3600.0
2007-11-05 12:40:00,30.03,30.1,30.0,30.08,44800.0,30.03,30.1,30.0,30.08,44800.0
2007-11-05 12:45:00,30.09,30.11,30.04,30.07,52400.0,30.09,30.11,30.04,30.07,52400.0
2007-11-05 12:50:00,30.09,30.16,30.09,30.12,6000.0,30.09,30.16,30.09,30.12,6000.0
2007-11-05 12:55:00,30.13,30.13,30.13,30.13,400.0,30.13,30.13,30.13,30.13,400.0
2007-11-05 13:00:00,30.13,30.19,30.12,30.16,5600.0,30.13,30.19,30.12,30.16,5600.0
2007-11-05 13:05:00,30.19,30.19,30.17,30.17,2800.0,30.19,30.19,30.17,30.17,2800.0
2007-11-05 13:10:00,30.17,30.19,30.12,30.13,7600.0,30.17,30.19,30.12,30.13,7600.0
2007-11-05 13:15:00,30.17,30.2,30.09,30.12,32800.0,30.17,30.2,30.09,30.12,32800.0
2007-11-05 13:20:00,30.09,30.09,30.05,30.09,8400.0,30.09,30.09,30.05,30.09,8400.0
2007-11-05 13:25:00,30.07,30.07,30.04,30.04,3200.0,30.07,30.07,30.04,30.04,3200.0
2007-11-05 13:30:00,30.04,30.17,30.03,30.13,29200.0,30.04,30.17,30.03,30.13,29200.0
2007-11-05 13:35:00,30.11,30.13,30.05,30.09,17200.0,30.11,30.13,30.05,30.09,17200.0
2007-11-05 13:40:00,30.13,30.13,30.13,30.13,400.0,30.13,30.13,30.13,30.13,400.0
2007-11-05 13:45:00,30.1,30.1,30.1,30.1,1600.0,30.1,30.1,30.1,30.1,1600.0
2007-11-05 13:50:00,30.1,30.1,30.05,30.05,4000.0,30.1,30.1,30.05,30.05,4000.0
2007-11-05 13:55:00,30.07,30.08,30.07,30.08,1200.0,30.07,30.08,30.07,30.08,1200.0
2007-11-05 14:00:00,30.05,30.06,30.05,30.05,4800.0,30.05,30.06,30.05,30.05,4800.0
2007-11-05 14:05:00,30.04,30.04,29.99,29.99,9600.0,30.04,30.04,29.99,29.99,9600.0
2007-11-05 14:10:00,30.02,30.02,30.01,30.02,4400.0,30.02,30.02,30.01,30.02,4400.0
2007-11-05 14:15:00,30.02,30.02,30.0,30.0,5200.0,30.02,30.02,30.0,30.0,5200.0
2007-11-05 14:20:00,29.97,29.97,29.95,29.96,3200.0,29.97,29.97,29.95,29.96,3200.0
2007-11-05 14:25:00,29.96,29.96,29.89,29.93,20400.0,29.96,29.96,29.89,29.93,20400.0
2007-11-05 14:30:00,29.94,29.94,29.9,29.9,3600.0,29.94,29.94,29.9,29.9,3600.0
2007-11-05 14:35:00,29.89,29.92,29.88,29.92,5600.0,29.89,29.92,29.88,29.92,5600.0
2007-11-05 14:40:00,29.95,29.97,29.95,29.97,2000.0,29.95,29.97,29.95,29.97,2000.0
2007-11-05 14:45:00,29.96,29.98,29.95,29.96,6000.0,29.96,29.98,29.95,29.96,6000.0
2007-11-05 14:50:00,29.96,29.96,29.9,29.9,14800.0,29.96,29.96,29.9,29.9,14800.0
2007-11-05 14:55:00,29.88,29.93,29.88,29.91,3200.0,29.88,29.93,29.88,29.91,3200.0
2007-11-05 15:00:00,29.91,29.91,29.91,29.91,2000.0,29.91,29.91,29.91,29.91,2000.0
2007-11-05 15:05:00,29.93,29.98,29.92,29.97,19600.0,29.93,29.98,29.92,29.97,19600.0
2007-11-05 15:10:00,29.98,30.0,29.97,29.98,12400.0,29.98,30.0,29.97,29.98,12400.0
2007-11-05 15:15:00,29.98,30.04,29.98,30.03,4000.0,29.98,30.04,29.98,30.03,4000.0
2007-11-05 15:20:00,30.07,30.1,30.07,30.1,2000.0,30.07,30.1,30.07,30.1,2000.0
2007-11-05 15:25:00,30.11,30.11,29.98,29.98,30000.0,30.11,30.11,29.98,29.98,30000.0
2007-11-05 15:30:00,29.95,29.95,29.9,29.95,8800.0,29.95,29.95,29.9,29.95,8800.0
2007-11-05 15:35:00,30.02,30.03,29.94,29.95,14800.0,30.02,30.03,29.94,29.95,14800.0
2007-11-05 15:40:00,29.96,29.96,29.9,29.91,4400.0,29.96,29.96,29.9,29.91,4400.0
2007-11-05 15:45:00,29.88,29.92,29.88,29.91,8000.0,29.88,29.92,29.88,29.91,8000.0
2007-11-05 15:50:00,29.9,29.93,29.89,29.93,9600.0,29.9,29.93,29.89,29.93,9600.0
2007-11-05 15:55:00,29.94,29.94,29.83,29.85,16800.0,29.94,29.94,29.83,29.85,16800.0
2007-11-06 09:30:00,30.02,30.34,30.02,30.23,104800.0,30.02,30.34,30.02,30.23,104800.0
2007-11-06 09:35:00,30.2,30.23,30.04,30.11,28800.0,30.2,30.23,30.04,30.11,28800.0
2007-11-06 09:40:00,30.1,30.18,30.08,30.18,13600.0,30.1,30.18,30.08,30.18,13600.0
2007-11-06 09:45:00,30.25,30.26,30.22,30.22,1600.0,30.25,30.26,30.22,30.22,1600.0
2007-11-06 09:50:00,30.25,30.3,30.24,30.3,8000.0,30.25,30.3,30.24,30.3,8000.0
2007-11-06 09:55:00,30.32,30.46,30.32,30.43,7600.0,30.32,30.46,30.32,30.43,7600.0
2007-11-06 10:00:00,30.47,30.5,30.44,30.44,2800.0,30.47,30.5,30.44,30.44,2800.0
2007-11-06 10:05:00,30.5,30.5,30.5,30.5,400.0,30.5,30.5,30.5,30.5,400.0
2007-11-06 10:10:00,30.48,30.5,30.48,30.49,6400.0,30.48,30.5,30.48,30.49,6400.0
2007-11-06 10:15:00,30.49,30.6,30.49,30.54,38800.0,30.49,30.6,30.49,30.54,38800.0
2007-11-06 10:20:00,30.55,30.57,30.5,30.5,3600.0,30.55,30.57,30.5,30.5,3600.0
2007-11-06 10:25:00,30.5,30.6,30.45,30.6,21600.0,30.5,30.6,30.45,30.6,21600.0
2007-11-06 10:30:00,30.59,30.59,30.41,30.52,44800.0,30.59,30.59,30.41,30.52,44800.0
2007-11-06 10:35:00,30.53,30.62,30.5,30.57,24000.0,30.53,30.62,30.5,30.57,24000.0
2007-11-06 10:40:00,30.6,30.61,30.34,30.34,14800.0,30.6,30.61,30.34,30.34,14800.0
2007-11-06 10:45:00,30.32,30.39,30.27,30.27,14000.0,30.32,30.39,30.27,30.27,14000.0
2007-11-06 10:50:00,30.28,30.46,30.25,30.45,44400.0,30.28,30.46,30.25,30.45,44400.0
2007-11-06 10:55:00,30.43,30.48,30.36,30.41,8000.0,30.43,30.48,30.36,30.41,8000.0
2007-11-06 11:00:00,30.38,30.41,30.27,30.29,16800.0,30.38,30.41,30.27,30.29,16800.0
2007-11-06 11:05:00,30.33,30.45,30.29,30.4,32800.0,30.33,30.45,30.29,30.4,32800.0
2007-11-06 11:10:00,30.4,30.4,30.4,30.4,0.0,30.4,30.4,30.4,30.4,0.0
2007-11-06 11:15:00,30.38,30.47,30.36,30.45,37200.0,30.38,30.47,30.36,30.45,37200.0
2007-11-06 11:20:00,30.46,30.48,30.46,30.48,2000.0,30.46,30.48,30.46,30.48,2000.0
2007-11-06 11:25:00,30.58,30.64,30.56,30.58,12400.0,30.58,30.64,30.56,30.58,12400.0
2007-11-06 11:30:00,30.6,30.6,30.56,30.56,4000.0,30.6,30.6,30.56,30.56,4000.0
2007-11-06 11:35:00,30.56,30.56,30.53,30.53,1600.0,30.56,30.56,30.53,30.53,1600.0
2007-11-06 11:40:00,30.56,30.61,30.56,30.59,7600.0,30.56,30.61,30.56,30.59,7600.0
2007-11-06 11:45:00,30.61,30.66,30.61,30.66,8400.0,30.61,30.66,30.61,30.66,8400.0
2007-11-06 11:50:00,30.66,30.79,30.66,30.78,7600.0,30.66,30.79,30.66,30.78,7600.0
2007-11-06 11:55:00,30.79,30.82,30.77,30.8,5200.0,30.79,30.82,30.77,30.8,5200.0
2007-11-06 12:00:00,30.81,30.81,30.71,30.72,12800.0,30.81,30.81,30.71,30.72,12800.0
2007-11-06 12:05:00,30.67,30.67,30.61,30.62,7200.0,30.67,30.67,30.61,30.62,7200.0
2007-11-06 12:10:00,30.64,30.77,30.63,30.72,62000.0,30.64,30.77,30.63,30.72,62000.0
2007-11-06 12:15:00,30.7,30.77,30.67,30.75,40000.0,30.7,30.77,30.67,30.75,40000.0
2007-11-06 12:20:00,30.78,30.92,30.76,30.89,18000.0,30.78,30.92,30.76,30.89,18000.0
2007-11-06 12:25:00,30.88,30.92,30.86,30.86,2400.0,30.88,30.92,30.86,30.86,2400.0
2007-11-06 12:30:00,30.89,30.89,30.8,30.85,13200.0,30.89,30.89,30.8,30.85,13200.0
2007-11-06 12:35:00,30.87,30.88,30.74,30.75,46800.0,30.87,30.88,30.74,30.75,46800.0
2007-11-06 12:40:00,30.78,30.86,30.7,30.82,24800.0,30.78,30.86,30.7,30.82,24800.0
2007-11-06 12:45:00,30.79,30.98,30.79,30.98,16800.0,30.79,30.98,30.79,30.98,16800.0
2007-11-06 12:50:00,30.96,30.96,30.96,30.96,400.0,30.96,30.96,30.96,30.96,400.0
2007-11-06 12:55:00,30.94,30.95,30.91,30.95,2400.0,30.94,30.95,30.91,30.95,2400.0
2007-11-06 13:00:00,30.95,30.95,30.93,30.93,800.0,30.95,30.95,30.93,30.93,800.0
2007-11-06 13:05:00,30.95,30.95,30.83,30.83,7200.0,30.95,30.95,30.83,30.83,7200.0
2007-11-06 13:10:00,30.83,30.86,30.79,30.79,20000.0,30.83,30.86,30.79,30.79,20000.0
2007-11-06 13:15:00,30.79,30.79,30.68,30.68,4800.0,30.79,30.79,30.68,30.68,4800.0
2007-11-06 13:20:00,30.7,30.75,30.7,30.72,5600.0,30.7,30.75,30.7,30.72,5600.0
2007-11-06 13:25:00,30.71,30.71,30.41,30.45,28400.0,30.71,30.71,30.41,30.45,28400.0
2007-11-06 13:30:00,30.43,30.55,30.36,30.54,13600.0,30.43,30.55,30.36,30.54,13600.0
2007-11-06 13:35:00,30.53,30.56,30.5,30.54,4400.0,30.53,30.56,30.5,30.54,4400.0
2007-11-06 13:40:00,30.55,30.55,30.54,30.54,1200.0,30.55,30.55,30.54,30.54,1200.0
2007-11-06 13:45:00,30.54,30.54,30.54,30.54,0.0,30.54,30.54,30.54,30.54,0.0
2007-11-06 13:50:00,30.54,30.54,30.54,30.54,2400.0,30.54,30.54,30.54,30.54,2400.0
2007-11-06 13:55:00,30.5,30.5,30.49,30.49,1200.0,30.5,30.5,30.49,30.49,1200.0
2007-11-06 14:00:00,30.51,30.51,30.5,30.5,2000.0,30.51,30.51,30.5,30.5,2000.0
2007-11-06 14:05:00,30.5,30.5,30.49,30.49,2000.0,30.5,30.5,30.49,30.49,2000.0
2007-11-06 14:10:00,30.45,30.55,30.45,30.55,2400.0,30.45,30.55,30.45,30.55,2400.0
2007-11-06 14:15:00,30.55,30.55,30.55,30.55,800.0,30.55,30.55,30.55,30.55,800.0
2007-11-06 14:20:00,30.54,30.54,30.5,30.5,4000.0,30.54,30.54,30.5,30.5,4000.0
2007-11-06 14:25:00,30.53,30.6,30.5,30.54,24400.0,30.53,30.6,30.5,30.54,24400.0
2007-11-06 14:30:00,30.55,30.58,30.55,30.58,3600.0,30.55,30.58,30.55,30.58,3600.0
2007-11-06 14:35:00,30.58,30.58,30.58,30.58,0.0,30.58,30.58,30.58,30.58,0.0
2007-11-06 14:40:00,30.59,30.64,30.59,30.64,6000.0,30.59,30.64,30.59,30.64,6000.0
2007-11-06 14:45:00,30.63,30.67,30.63,30.67,6800.0,30.63,30.67,30.63,30.67,6800.0
2007-11-06 14:50:00,30.68,30.8,30.68,30.79,10800.0,30.68,30.8,30.68,30.79,10800.0
2007-11-06 14:55:00,30.77,30.8,30.77,30.8,4400.0,30.77,30.8,30.77,30.8,4400.0
2007-11-06 15:00:00,30.8,30.8,30.71,30.71,8400.0,30.8,30.8,30.71,30.71,8400.0
2007-11-06 15:05:00,30.74,30.8,30.73,30.77,14400.0,30.74,30.8,30.73,30.77,14400.0
2007-11-06 15:10:00,30.77,30.79,30.77,30.79,4800.0,30.77,30.79,30.77,30.79,4800.0
2007-11-06 15:15:00,30.81,30.87,30.81,30.83,9600.0,30.81,30.87,30.81,30.83,9600.0
2007-11-06 15:20:00,30.82,30.9,30.82,30.89,7200.0,30.82,30.9,30.82,30.89,7200.0
2007-11-06 15:25:00,30.89,30.94,30.83,30.83,22800.0,30.89,30.94,30.83,30.83,22800.0
2007-11-06 15:30:00,30.85,30.93,30.83,30.93,11600.0,30.85,30.93,30.83,30.93,11600.0
2007-11-06 15:35:00,30.94,31.0,30.86,30.86,17200.0,30.94,31.0,30.86,30.86,17200.0
2007-11-06 15:40:00,30.9,31.06,30.9,31.02,21600.0,30.9,31.06,30.9,31.02,21600.0
2007-11-06 15:45:00,31.02,31.14,30.99,31.1,34400.0,31.02,31.14,30.99,31.1,34400.0
2007-11-06 15:50:00,31.1,31.2,31.1,31.19,29200.0,31.1,31.2,31.1,31.19,29200.0
2007-11-06 15:55:00,31.18,31.18,31.1,31.15,38000.0,31.18,31.18,31.1,31.15,38000.0
2007-11-07 09:30:00,31.38,31.38,31.05,31.07,8400.0,31.38,31.38,31.05,31.07,8400.0
2007-11-07 09:35:00,31.07,31.23,31.07,31.16,6400.0,31.07,31.23,31.07,31.16,6400.0
2007-11-07 09:40:00,31.11,31.11,30.95,30.95,1200.0,31.11,31.11,30.95,30.95,1200.0
2007-11-07 09:45:00,30.97,30.99,30.92,30.99,7200.0,30.97,30.99,30.92,30.99,7200.0
2007-11-07 09:50:00,31.03,31.19,31.03,31.16,3600.0,31.03,31.19,31.03,31.16,3600.0
2007-11-07 09:55:00,31.13,31.13,31.13,31.13,400.0,31.13,31.13,31.13,31.13,400.0
2007-11-07 10:00:00,31.15,31.23,31.06,31.23,10000.0,31.15,31.23,31.06,31.23,10000.0
2007-11-07 10:05:00,31.19,31.19,31.17,31.17,1600.0,31.19,31.19,31.17,31.17,1600.0
2007-11-07 10:10:00,31.15,31.17,31.14,31.14,2400.0,31.15,31.17,31.14,31.14,2400.0
2007-11-07 10:15:00,31.17,31.33,31.16,31.33,26400.0,31.17,31.33,31.16,31.33,26400.0
2007-11-07 10:20:00,31.31,31.31,31.22,31.25,12000.0,31.31,31.31,31.22,31.25,12000.0
2007-11-07 10:25:00,31.25,31.25,31.19,31.19,8000.0,31.25,31.25,31.19,31.19,8000.0
2007-11-07 10:30:00,31.18,31.18,31.12,31.14,26000.0,31.18,31.18,31.12,31.14,26000.0
2007-11-07 10:35:00,31.14,31.25,31.14,31.23,13600.0,31.14,31.25,31.14,31.23,13600.0
2007-11-07 10:40:00,31.21,31.21,31.2,31.2,7200.0,31.21,31.21,31.2,31.2,7200.0
2007-11-07 10:45:00,31.22,31.28,31.22,31.28,4400.0,31.22,31.28,31.22,31.28,4400.0
2007-11-07 10:50:00,31.31,31.43,31.31,31.37,9600.0,31.31,31.43,31.31,31.37,9600.0
2007-11-07 10:55:00,31.36,31.36,31.34,31.34,81600.0,31.36,31.36,31.34,31.34,81600.0
2007-11-07 11:00:00,31.23,31.25,31.15,31.25,13600.0,31.23,31.25,31.15,31.25,13600.0
2007-11-07 11:05:00,31.22,31.42,31.22,31.41,13600.0,31.22,31.42,31.22,31.41,13600.0
2007-11-07 11:10:00,31.41,31.45,31.35,31.35,11600.0,31.41,31.45,31.35,31.35,11600.0
2007-11-07 11:15:00,31.35,31.38,31.35,31.37,3200.0,31.35,31.38,31.35,31.37,3200.0
2007-11-07 11:20:00,31.38,31.39,31.26,31.28,16000.0,31.38,31.39,31.26,31.28,16000.0
2007-11-07 11:25:00,31.27,31.27,31.25,31.25,1600.0,31.27,31.27,31.25,31.25,1600.0
2007-11-07 11:30:00,31.26,31.43,31.26,31.32,28000.0,31.26,31.43,31.26,31.32,28000.0
2007-11-07 11:35:00,31.31,31.41,31.26,31.31,30800.0,31.31,31.41,31.26,31.31,30800.0
2007-11-07 11:40:00,31.29,31.42,31.26,31.4,7600.0,31.29,31.42,31.26,31.4,7600.0
2007-11-07 11:45:00,31.4,31.4,31.35,31.4,31200.0,31.4,31.4,31.35,31.4,31200.0
2007-11-07 11:50:00,31.39,31.44,31.36,31.43,8000.0,31.39,31.44,31.36,31.43,8000.0
2007-11-07 11:55:00,31.43,31.54,31.42,31.54,14400.0,31.43,31.54,31.42,31.54,14400.0
2007-11-07 12:00:00,31.53,31.58,31.46,31.46,5600.0,31.53,31.58,31.46,31.46,5600.0
2007-11-07 12:05:00,31.39,31.5,31.39,31.49,8000.0,31.39,31.5,31.39,31.49,8000.0
2007-11-07 12:10:00,31.49,31.51,31.47,31.48,7600.0,31.49,31.51,31.47,31.48,7600.0
2007-11-07 12:15:00,31.5,31.51,31.38,31.49,7600.0,31.5,31.51,31.38,31.49,7600.0
2007-11-07 12:20:00,31.48,31.5,31.48,31.48,2400.0,31.48,31.5,31.48,31.48,2400.0
2007-11-07 12:25:00,31.49,31.56,31.49,31.54,4400.0,31.49,31.56,31.49,31.54,4400.0
2007-11-07 12:30:00,31.6,31.61,31.53,31.56,5200.0,31.6,31.61,31.53,31.56,5200.0
2007-11-07 12:35:00,31.57,31.68,31.53,31.53,19600.0,31.57,31.68,31.53,31.53,19600.0
2007-11-07 12:40:00,31.53,31.55,31.53,31.55,800.0,31.53,31.55,31.53,31.55,800.0
2007-11-07 12:45:00,31.55,31.56,31.5,31.5,7200.0,31.55,31.56,31.5,31.5,7200.0
2007-11-07 12:50:00,31.48,31.53,31.45,31.49,6400.0,31.48,31.53,31.45,31.49,6400.0
2007-11-07 12:55:00,31.49,31.49,31.48,31.48,1200.0,31.49,31.49,31.48,31.48,1200.0
2007-11-07 13:00:00,31.49,31.53,31.47,31.49,3600.0,31.49,31.53,31.47,31.49,3600.0
2007-11-07 13:05:00,31.49,31.55,31.48,31.55,10000.0,31.49,31.55,31.48,31.55,10000.0
2007-11-07 13:10:00,31.55,31.58,31.52,31.56,5600.0,31.55,31.58,31.52,31.56,5600.0
2007-11-07 13:15:00,31.56,31.57,31.5,31.5,8400.0,31.56,31.57,31.5,31.5,8400.0
2007-11-07 13:20:00,31.52,31.52,31.48,31.48,2800.0,31.52,31.52,31.48,31.48,2800.0
2007-11-07 13:25:00,31.51,31.57,31.48,31.57,8400.0,31.51,31.57,31.48,31.57,8400.0
2007-11-07 13:30:00,31.56,31.56,31.5,31.5,2800.0,31.56,31.56,31.5,31.5,2800.0
2007-11-07 13:35:00,31.5,31.59,31.49,31.54,18000.0,31.5,31.59,31.49,31.54,18000.0
2007-11-07 13:40:00,31.6,31.6,31.58,31.58,3600.0,31.6,31.6,31.58,31.58,3600.0
2007-11-07 13:45:00,31.6,31.6,31.52,31.52,2800.0,31.6,31.6,31.52,31.52,2800.0
2007-11-07 13:50:00,31.5,31.5,31.5,31.5,1200.0,31.5,31.5,31.5,31.5,1200.0
2007-11-07 13:55:00,31.5,31.5,31.45,31.45,5600.0,31.5,31.5,31.45,31.45,5600.0
2007-11-07 14:00:00,31.45,31.47,31.38,31.45,10000.0,31.45,31.47,31.38,31.45,10000.0
2007-11-07 14:05:00,31.43,31.51,31.43,31.46,16000.0,31.43,31.51,31.43,31.46,16000.0
2007-11-07 14:10:00,31.41,31.43,31.4,31.4,2800.0,31.41,31.43,31.4,31.4,2800.0
2007-11-07 14:15:00,31.42,31.42,31.41,31.41,1600.0,31.42,31.42,31.41,31.41,1600.0
2007-11-07 14:20:00,31.42,31.42,31.41,31.42,8800.0,31.42,31.42,31.41,31.42,8800.0
2007-11-07 14:25:00,31.42,31.49,31.38,31.44,9600.0,31.42,31.49,31.38,31.44,9600.0
2007-11-07 14:30:00,31.47,31.47,31.38,31.38,10800.0,31.47,31.47,31.38,31.38,10800.0
2007-11-07 14:35:00,31.38,31.4,31.38,31.4,4000.0,31.38,31.4,31.38,31.4,4000.0
2007-11-07 14:40:00,31.4,31.47,31.4,31.45,7200.0,31.4,31.47,31.4,31.45,7200.0
2007-11-07 14:45:00,31.39,31.39,31.31,31.36,11200.0,31.39,31.39,31.31,31.36,11200.0
2007-11-07 14:50:00,31.34,31.37,31.33,31.35,6400.0,31.34,31.37,31.33,31.35,6400.0
2007-11-07 14:55:00,31.35,31.36,31.28,31.36,15600.0,31.35,31.36,31.28,31.36,15600.0
2007-11-07 15:00:00,31.35,31.45,31.35,31.35,14000.0,31.35,31.45,31.35,31.35,14000.0
2007-11-07 15:05:00,31.37,31.37,31.33,31.33,1600.0,31.37,31.37,31.33,31.33,1600.0
2007-11-07 15:10:00,31.33,31.43,31.33,31.43,26800.0,31.33,31.43,31.33,31.43,26800.0
2007-11-07 15:15:00,31.42,31.42,31.33,31.33,6400.0,31.42,31.42,31.33,31.33,6400.0
2007-11-07 15:20:00,31.32,31.38,31.32,31.36,6400.0,31.32,31.38,31.32,31.36,6400.0
2007-11-07 15:25:00,31.36,31.42,31.35,31.37,10400.0,31.36,31.42,31.35,31.37,10400.0
2007-11-07 15:30:00,31.37,31.4,31.37,31.4,10400.0,31.37,31.4,31.37,31.4,10400.0
2007-11-07 15:35:00,31.38,31.38,31.28,31.28,8800.0,31.38,31.38,31.28,31.28,8800.0
2007-11-07 15:40:00,31.29,31.39,31.29,31.3,12000.0,31.29,31.39,31.29,31.3,12000.0
2007-11-07 15:45:00,31.34,31.36,31.31,31.36,8800.0,31.34,31.36,31.31,31.36,8800.0
2007-11-07 15:50:00,31.34,31.46,31.34,31.36,21600.0,31.34,31.46,31.34,31.36,21600.0
2007-11-07 15:55:00,31.36,31.36,31.23,31.27,19600.0,31.36,31.36,31.23,31.27,19600.0
2007-11-08 09:30:00,31.23,31.5,31.23,31.36,26400.0,31.23,31.5,31.23,31.36,26400.0
2007-11-08 09:35:00,31.32,31.32,31.2,31.21,10000.0,31.32,31.32,31.2,31.21,10000.0
2007-11-08 09:40:00,31.17,31.18,31.14,31.18,5600.0,31.17,31.18,31.14,31.18,5600.0
2007-11-08 09:45:00,31.21,31.36,31.19,31.36,3600.0,31.21,31.36,31.19,31.36,3600.0
2007-11-08 09:50:00,31.34,31.49,31.34,31.49,17200.0,31.34,31.49,31.34,31.49,17200.0
2007-11-08 09:55:00,31.52,31.54,31.38,31.38,9600.0,31.52,31.54,31.38,31.38,9600.0
2007-11-08 10:00:00,31.42,31.42,31.42,31.42,800.0,31.42,31.42,31.42,31.42,800.0
2007-11-08 10:05:00,31.37,31.53,31.34,31.53,102400.0,31.37,31.53,31.34,31.53,102400.0
2007-11-08 10:10:00,31.46,31.46,31.44,31.44,4000.0,31.46,31.46,31.44,31.44,4000.0
2007-11-08 10:15:00,31.46,31.51,31.46,31.51,9200.0,31.46,31.51,31.46,31.51,9200.0
2007-11-08 10:20:00,31.51,31.55,31.48,31.48,18400.0,31.51,31.55,31.48,31.48,18400.0
2007-11-08 10:25:00,31.48,31.48,31.41,31.42,14400.0,31.48,31.48,31.41,31.42,14400.0
2007-11-08 10:30:00,31.41,31.45,31.33,31.44,7600.0,31.41,31.45,31.33,31.44,7600.0
2007-11-08 10:35:00,31.51,31.54,31.44,31.44,2000.0,31.51,31.54,31.44,31.44,2000.0
2007-11-08 10:40:00,31.44,31.44,31.44,31.44,400.0,31.44,31.44,31.44,31.44,400.0
2007-11-08 10:45:00,31.44,31.49,31.44,31.49,4000.0,31.44,31.49,31.44,31.49,4000.0
2007-11-08 10:50:00,31.5,31.55,31.5,31.55,22000.0,31.5,31.55,31.5,31.55,22000.0
2007-11-08 10:55:00,31.55,31.61,31.55,31.55,40000.0,31.55,31.61,31.55,31.55,40000.0
2007-11-08 11:00:00,31.56,31.61,31.5,31.53,40400.0,31.56,31.61,31.5,31.53,40400.0
2007-11-08 11:05:00,31.55,31.74,31.54,31.74,17200.0,31.55,31.74,31.54,31.74,17200.0
2007-11-08 11:10:00,31.74,31.89,31.74,31.89,10000.0,31.74,31.89,31.74,31.89,10000.0
2007-11-08 11:15:00,31.88,31.89,31.79,31.79,14000.0,31.88,31.89,31.79,31.79,14000.0
2007-11-08 11:20:00,31.8,31.82,31.75,31.77,15600.0,31.8,31.82,31.75,31.77,15600.0
2007-11-08 11:25:00,31.79,31.79,31.76,31.79,1200.0,31.79,31.79,31.76,31.79,1200.0
2007-11-08 11:30:00,31.79,31.89,31.79,31.89,8400.0,31.79,31.89,31.79,31.89,8400.0
2007-11-08 11:35:00,31.82,31.89,31.79,31.86,24800.0,31.82,31.89,31.79,31.86,24800.0
2007-11-08 11:40:00,31.83,31.99,31.83,31.96,49600.0,31.83,31.99,31.83,31.96,49600.0
2007-11-08 11:45:00,31.93,32.1,31.93,32.03,28400.0,31.93,32.1,31.93,32.03,28400.0
2007-11-08 11:50:00,32.02,32.02,31.97,31.97,36800.0,32.02,32.02,31.97,31.97,36800.0
2007-11-08 11:55:00,32.0,32.05,31.97,31.99,13200.0,32.0,32.05,31.97,31.99,13200.0
2007-11-08 12:00:00,32.01,32.02,31.87,31.99,28800.0,32.01,32.02,31.87,31.99,28800.0
2007-11-08 12:05:00,32.01,32.03,32.0,32.0,13600.0,32.01,32.03,32.0,32.0,13600.0
2007-11-08 12:10:00,32.04,32.04,32.01,32.01,2000.0,32.04,32.04,32.01,32.01,2000.0
2007-11-08 12:15:00,32.04,32.06,32.0,32.03,16400.0,32.04,32.06,32.0,32.03,16400.0
2007-11-08 12:20:00,32.02,32.07,32.01,32.06,12000.0,32.02,32.07,32.01,32.06,12000.0
2007-11-08 12:25:00,32.07,32.13,32.06,32.07,37600.0,32.07,32.13,32.06,32.07,37600.0
2007-11-08 12:30:00,32.07,32.09,31.99,32.05,11200.0,32.07,32.09,31.99,32.05,11200.0
2007-11-08 12:35:00,32.06,32.06,32.0,32.03,13600.0,32.06,32.06,32.0,32.03,13600.0
2007-11-08 12:40:00,32.04,32.04,31.98,31.99,8000.0,32.04,32.04,31.98,31.99,8000.0
2007-11-08 12:45:00,32.02,32.07,32.0,32.0,6800.0,32.02,32.07,32.0,32.0,6800.0
2007-11-08 12:50:00,32.0,32.06,32.0,32.06,1200.0,32.0,32.06,32.0,32.06,1200.0
2007-11-08 12:55:00,32.02,32.04,31.86,31.86,25600.0,32.02,32.04,31.86,31.86,25600.0
2007-11-08 13:00:00,31.84,31.95,31.84,31.94,7200.0,31.84,31.95,31.84,31.94,7200.0
2007-11-08 13:05:00,31.88,31.9,31.79,31.8,7600.0,31.88,31.9,31.79,31.8,7600.0
2007-11-08 13:10:00,31.75,31.77,31.75,31.77,4800.0,31.75,31.77,31.75,31.77,4800.0
2007-11-08 13:15:00,31.74,31.77,31.61,31.7,9200.0,31.74,31.77,31.61,31.7,9200.0
2007-11-08 13:20:00,31.67,31.69,31.59,31.63,10000.0,31.67,31.69,31.59,31.63,10000.0
2007-11-08 13:25:00,31.63,31.73,31.6,31.68,8000.0,31.63,31.73,31.6,31.68,8000.0
2007-11-08 13:30:00,31.68,31.71,31.61,31.7,8000.0,31.68,31.71,31.61,31.7,8000.0
2007-11-08 13:35:00,31.71,31.73,31.66,31.73,11600.0,31.71,31.73,31.66,31.73,11600.0
2007-11-08 13:40:00,31.68,31.74,31.66,31.69,6400.0,31.68,31.74,31.66,31.69,6400.0
2007-11-08 13:45:00,31.67,31.72,31.63,31.66,6800.0,31.67,31.72,31.63,31.66,6800.0
2007-11-08 13:50:00,31.67,31.67,31.61,31.65,21200.0,31.67,31.67,31.61,31.65,21200.0
2007-11-08 13:55:00,31.61,31.66,31.61,31.66,45600.0,31.61,31.66,31.61,31.66,45600.0
2007-11-08 14:00:00,31.62,31.65,31.6,31.64,7200.0,31.62,31.65,31.6,31.64,7200.0
2007-11-08 14:05:00,31.61,31.64,31.61,31.64,3200.0,31.61,31.64,31.61,31.64,3200.0
2007-11-08 14:10:00,31.58,31.58,31.53,31.57,6800.0,31.58,31.58,31.53,31.57,6800.0
2007-11-08 14:15:00,31.62,31.62,31.53,31.56,27200.0,31.62,31.62,31.53,31.56,27200.0
2007-11-08 14:20:00,31.56,31.56,31.5,31.52,6000.0,31.56,31.56,31.5,31.52,6000.0
2007-11-08 14:25:00,31.58,31.58,31.48,31.5,2000.0,31.58,31.58,31.48,31.5,2000.0
2007-11-08 14:30:00,31.51,31.7,31.5,31.67,12800.0,31.51,31.7,31.5,31.67,12800.0
2007-11-08 14:35:00,31.68,31.69,31.57,31.59,13600.0,31.68,31.69,31.57,31.59,13600.0
2007-11-08 14:40:00,31.59,31.62,31.5,31.6,7200.0,31.59,31.62,31.5,31.6,7200.0
2007-11-08 14:45:00,31.6,31.63,31.55,31.58,12400.0,31.6,31.63,31.55,31.58,12400.0
2007-11-08 14:50:00,31.62,31.68,31.62,31.67,4000.0,31.62,31.68,31.62,31.67,4000.0
2007-11-08 14:55:00,31.65,31.76,31.63,31.76,8000.0,31.65,31.76,31.63,31.76,8000.0
2007-11-08 15:00:00,31.77,31.87,31.74,31.87,6400.0,31.77,31.87,31.74,31.87,6400.0
2007-11-08 15:05:00,31.87,31.87,31.77,31.77,2800.0,31.87,31.87,31.77,31.77,2800.0
2007-11-08 15:10:00,31.8,31.83,31.68,31.73,17200.0,31.8,31.83,31.68,31.73,17200.0
2007-11-08 15:15:00,31.74,31.74,31.64,31.64,8000.0,31.74,31.74,31.64,31.64,8000.0
2007-11-08 15:20:00,31.7,31.85,31.65,31.83,27200.0,31.7,31.85,31.65,31.83,27200.0
2007-11-08 15:25:00,31.88,31.9,31.8,31.89,19200.0,31.88,31.9,31.8,31.89,19200.0
2007-11-08 15:30:00,31.89,31.97,31.84,31.84,19200.0,31.89,31.97,31.84,31.84,19200.0
2007-11-08 15:35:00,31.87,31.89,31.84,31.86,10400.0,31.87,31.89,31.84,31.86,10400.0
2007-11-08 15:40:00,31.89,31.89,31.87,31.88,14000.0,31.89,31.89,31.87,31.88,14000.0
2007-11-08 15:45:00,31.88,31.92,31.87,31.88,12400.0,31.88,31.92,31.87,31.88,12400.0
2007-11-08 15:50:00,31.88,32.1,31.88,31.94,31600.0,31.88,32.1,31.88,31.94,31600.0
2007-11-08 15:55:00,31.96,32.12,31.94,31.95,33600.0,31.96,32.12,31.94,31.95,33600.0
2007-11-09 09:30:00,32.07,32.07,31.75,31.86,17600.0,32.07,32.07,31.75,31.86,17600.0
2007-11-09 09:35:00,31.81,31.89,31.77,31.77,5200.0,31.81,31.89,31.77,31.77,5200.0
2007-11-09 09:40:00,31.78,31.81,31.74,31.81,3200.0,31.78,31.81,31.74,31.81,3200.0
2007-11-09 09:45:00,31.81,32.04,31.81,31.99,19200.0,31.81,32.04,31.81,31.99,19200.0
2007-11-09 09:50:00,31.96,31.96,31.93,31.93,4400.0,31.96,31.96,31.93,31.93,4400.0
2007-11-09 09:55:00,31.92,31.93,31.91,31.93,1200.0,31.92,31.93,31.91,31.93,1200.0
2007-11-09 10:00:00,31.9,31.9,31.84,31.87,43600.0,31.9,31.9,31.84,31.87,43600.0
2007-11-09 10:05:00,31.88,31.91,31.85,31.85,5200.0,31.88,31.91,31.85,31.85,5200.0
2007-11-09 10:10:00,31.83,31.86,31.81,31.85,4400.0,31.83,31.86,31.81,31.85,4400.0
2007-11-09 10:15:00,31.86,31.86,31.82,31.85,1600.0,31.86,31.86,31.82,31.85,1600.0
2007-11-09 10:20:00,31.83,31.83,31.67,31.72,14400.0,31.83,31.83,31.67,31.72,14400.0
2007-11-09 10:25:00,31.71,31.71,31.61,31.61,11200.0,31.71,31.71,31.61,31.61,11200.0
2007-11-09 10:30:00,31.61,31.72,31.61,31.72,4000.0,31.61,31.72,31.61,31.72,4000.0
2007-11-09 10:35:00,31.68,31.75,31.67,31.74,74400.0,31.68,31.75,31.67,31.74,74400.0
2007-11-09 10:40:00,31.73,31.74,31.72,31.73,10400.0,31.73,31.74,31.72,31.73,10400.0
2007-11-09 10:45:00,31.73,31.73,31.64,31.64,21600.0,31.73,31.73,31.64,31.64,21600.0
2007-11-09 10:50:00,31.61,31.63,31.57,31.57,10800.0,31.61,31.63,31.57,31.57,10800.0
2007-11-09 10:55:00,31.58,31.67,31.58,31.59,8000.0,31.58,31.67,31.58,31.59,8000.0
2007-11-09 11:00:00,31.61,31.65,31.61,31.65,21200.0,31.61,31.65,31.61,31.65,21200.0
2007-11-09 11:05:00,31.64,31.64,31.48,31.48,14800.0,31.64,31.64,31.48,31.48,14800.0
2007-11-09 11:10:00,31.44,31.47,31.39,31.45,4000.0,31.44,31.47,31.39,31.45,4000.0
2007-11-09 11:15:00,31.52,31.6,31.52,31.6,6000.0,31.52,31.6,31.52,31.6,6000.0
2007-11-09 11:20:00,31.6,31.6,31.59,31.59,5600.0,31.6,31.6,31.59,31.59,5600.0
2007-11-09 11:25:00,31.6,31.7,31.6,31.69,10400.0,31.6,31.7,31.6,31.69,10400.0
2007-11-09 11:30:00,31.68,31.71,31.68,31.69,8000.0,31.68,31.71,31.68,31.69,8000.0
2007-11-09 11:35:00,31.72,31.75,31.72,31.75,800.0,31.72,31.75,31.72,31.75,800.0
2007-11-09 11:40:00,31.75,31.75,31.72,31.75,8800.0,31.75,31.75,31.72,31.75,8800.0
2007-11-09 11:45:00,31.75,31.75,31.73,31.75,16400.0,31.75,31.75,31.73,31.75,16400.0
2007-11-09 11:50:00,31.75,31.75,31.7,31.75,14400.0,31.75,31.75,31.7,31.75,14400.0
2007-11-09 11:55:00,31.73,31.75,31.73,31.74,12400.0,31.73,31.75,31.73,31.74,12400.0
2007-11-09 12:00:00,31.74,31.74,31.64,31.65,6800.0,31.74,31.74,31.64,31.65,6800.0
2007-11-09 12:05:00,31.65,31.67,31.65,31.67,800.0,31.65,31.67,31.65,31.67,800.0
2007-11-09 12:10:00,31.66,31.73,31.66,31.68,6000.0,31.66,31.73,31.66,31.68,6000.0
2007-11-09 12:15:00,31.68,31.68,31.68,31.68,0.0,31.68,31.68,31.68,31.68,0.0
2007-11-09 12:20:00,31.73,31.75,31.73,31.74,3200.0,31.73,31.75,31.73,31.74,3200.0
2007-11-09 12:25:00,31.75,31.75,31.74,31.74,4400.0,31.75,31.75,31.74,31.74,4400.0
2007-11-09 12:30:00,31.75,31.75,31.73,31.73,9200.0,31.75,31.75,31.73,31.73,9200.0
2007-11-09 12:35:00,31.73,31.73,31.68,31.68,10400.0,31.73,31.73,31.68,31.68,10400.0
2007-11-09 12:40:00,31.69,31.69,31.67,31.69,2800.0,31.69,31.69,31.67,31.69,2800.0
2007-11-09 12:45:00,31.69,31.69,31.68,31.68,800.0,31.69,31.69,31.68,31.68,800.0
2007-11-09 12:50:00,31.68,31.68,31.68,31.68,400.0,31.68,31.68,31.68,31.68,400.0
2007-11-09 12:55:00,31.72,31.72,31.72,31.72,400.0,31.72,31.72,31.72,31.72,400.0
2007-11-09 13:00:00,31.68,31.7,31.68,31.68,1200.0,31.68,31.7,31.68,31.68,1200.0
2007-11-09 13:05:00,31.71,31.71,31.71,31.71,1200.0,31.71,31.71,31.71,31.71,1200.0
2007-11-09 13:10:00,31.72,31.72,31.66,31.66,4000.0,31.72,31.72,31.66,31.66,4000.0
2007-11-09 13:15:00,31.64,31.64,31.61,31.63,2000.0,31.64,31.64,31.61,31.63,2000.0
2007-11-09 13:20:00,31.64,31.73,31.64,31.69,13200.0,31.64,31.73,31.64,31.69,13200.0
2007-11-09 13:25:00,31.68,31.68,31.64,31.64,1200.0,31.68,31.68,31.64,31.64,1200.0
2007-11-09 13:30:00,31.64,31.64,31.64,31.64,0.0,31.64,31.64,31.64,31.64,0.0
2007-11-09 13:35:00,31.64,31.64,31.64,31.64,800.0,31.64,31.64,31.64,31.64,800.0
2007-11-09 13:40:00,31.66,31.71,31.66,31.71,3200.0,31.66,31.71,31.66,31.71,3200.0
2007-11-09 13:45:00,31.69,31.72,31.69,31.72,2000.0,31.69,31.72,31.69,31.72,2000.0
2007-11-09 13:50:00,31.72,31.72,31.6,31.64,18400.0,31.72,31.72,31.6,31.64,18400.0
2007-11-09 13:55:00,31.6,31.62,31.59,31.61,2400.0,31.6,31.62,31.59,31.61,2400.0
2007-11-09 14:00:00,31.63,31.67,31.63,31.67,4400.0,31.63,31.67,31.63,31.67,4400.0
2007-11-09 14:05:00,31.68,31.69,31.68,31.68,6800.0,31.68,31.69,31.68,31.68,6800.0
2007-11-09 14:10:00,31.71,31.74,31.7,31.7,4800.0,31.71,31.74,31.7,31.7,4800.0
2007-11-09 14:15:00,31.7,31.7,31.68,31.7,9600.0,31.7,31.7,31.68,31.7,9600.0
2007-11-09 14:20:00,31.73,31.78,31.7,31.73,6800.0,31.73,31.78,31.7,31.73,6800.0
2007-11-09 14:25:00,31.74,31.74,31.72,31.74,7600.0,31.74,31.74,31.72,31.74,7600.0
2007-11-09 14:30:00,31.74,31.75,31.71,31.71,12400.0,31.74,31.75,31.71,31.71,12400.0
2007-11-09 14:35:00,31.75,31.75,31.73,31.75,7200.0,31.75,31.75,31.73,31.75,7200.0
2007-11-09 14:40:00,31.73,31.77,31.73,31.75,29600.0,31.73,31.77,31.73,31.75,29600.0
2007-11-09 14:45:00,31.74,31.75,31.74,31.74,2800.0,31.74,31.75,31.74,31.74,2800.0
2007-11-09 14:50:00,31.74,31.75,31.7,31.71,10400.0,31.74,31.75,31.7,31.71,10400.0
2007-11-09 14:55:00,31.71,31.74,31.68,31.73,7200.0,31.71,31.74,31.68,31.73,7200.0
2007-11-09 15:00:00,31.75,31.79,31.75,31.76,11600.0,31.75,31.79,31.75,31.76,11600.0
2007-11-09 15:05:00,31.75,31.75,31.71,31.73,6400.0,31.75,31.75,31.71,31.73,6400.0
2007-11-09 15:10:00,31.71,31.71,31.68,31.68,5600.0,31.71,31.71,31.68,31.68,5600.0
2007-11-09 15:15:00,31.7,31.72,31.66,31.72,6800.0,31.7,31.72,31.66,31.72,6800.0
2007-11-09 15:20:00,31.72,31.76,31.71,31.76,4400.0,31.72,31.76,31.71,31.76,4400.0
2007-11-09 15:25:00,31.75,31.76,31.73,31.73,11200.0,31.75,31.76,31.73,31.73,11200.0
2007-11-09 15:30:00,31.75,31.79,31.71,31.74,13600.0,31.75,31.79,31.71,31.74,13600.0
2007-11-09 15:35:00,31.74,31.74,31.68,31.7,9200.0,31.74,31.74,31.68,31.7,9200.0
2007-11-09 15:40:00,31.69,31.69,31.52,31.52,5200.0,31.69,31.69,31.52,31.52,5200.0
2007-11-09 15:45:00,31.5,31.64,31.48,31.63,20000.0,31.5,31.64,31.48,31.63,20000.0
2007-11-09 15:50:00,31.63,31.68,31.58,31.63,42000.0,31.63,31.68,31.58,31.63,42000.0
2007-11-09 15:55:00,31.63,31.66,31.61,31.65,27600.0,31.63,31.66,31.61,31.65,27600.0
2007-11-12 09:30:00,32.13,32.13,31.82,31.89,44400.0,32.13,32.13,31.82,31.89,44400.0
2007-11-12 09:35:00,31.88,31.88,31.66,31.75,27600.0,31.88,31.88,31.66,31.75,27600.0
2007-11-12 09:40:00,31.77,31.81,31.75,31.81,6400.0,31.77,31.81,31.75,31.81,6400.0
2007-11-12 09:45:00,31.79,31.81,31.75,31.81,30800.0,31.79,31.81,31.75,31.81,30800.0
2007-11-12 09:50:00,31.79,31.85,31.77,31.8,18800.0,31.79,31.85,31.77,31.8,18800.0
2007-11-12 09:55:00,31.75,31.93,31.7,31.93,13600.0,31.75,31.93,31.7,31.93,13600.0
2007-11-12 10:00:00,31.9,31.9,31.76,31.81,32800.0,31.9,31.9,31.76,31.81,32800.0
2007-11-12 10:05:00,31.81,31.89,31.79,31.85,23200.0,31.81,31.89,31.79,31.85,23200.0
2007-11-12 10:10:00,31.83,31.83,31.79,31.83,12000.0,31.83,31.83,31.79,31.83,12000.0
2007-11-12 10:15:00,31.82,31.82,31.72,31.72,21200.0,31.82,31.82,31.72,31.72,21200.0
2007-11-12 10:20:00,31.73,31.78,31.71,31.74,10400.0,31.73,31.78,31.71,31.74,10400.0
2007-11-12 10:25:00,31.74,31.77,31.73,31.75,45600.0,31.74,31.77,31.73,31.75,45600.0
2007-11-12 10:30:00,31.75,31.8,31.72,31.77,17600.0,31.75,31.8,31.72,31.77,17600.0
2007-11-12 10:35:00,31.77,31.79,31.77,31.78,9600.0,31.77,31.79,31.77,31.78,9600.0
2007-11-12 10:40:00,31.78,31.81,31.77,31.81,17200.0,31.78,31.81,31.77,31.81,17200.0
2007-11-12 10:45:00,31.81,31.81,31.72,31.75,73600.0,31.81,31.81,31.72,31.75,73600.0
2007-11-12 10:50:00,31.75,31.75,31.74,31.74,18800.0,31.75,31.75,31.74,31.74,18800.0
2007-11-12 10:55:00,31.75,31.75,31.74,31.74,20800.0,31.75,31.75,31.74,31.74,20800.0
2007-11-12 11:00:00,31.74,31.75,31.74,31.74,17600.0,31.74,31.75,31.74,31.74,17600.0
2007-11-12 11:05:00,31.73,31.73,31.66,31.67,5200.0,31.73,31.73,31.66,31.67,5200.0
2007-11-12 11:10:00,31.7,31.75,31.7,31.7,12800.0,31.7,31.75,31.7,31.7,12800.0
2007-11-12 11:15:00,31.7,31.72,31.65,31.71,12000.0,31.7,31.72,31.65,31.71,12000.0
2007-11-12 11:20:00,31.71,31.75,31.66,31.75,8800.0,31.71,31.75,31.66,31.75,8800.0
2007-11-12 11:25:00,31.75,31.75,31.68,31.75,12800.0,31.75,31.75,31.68,31.75,12800.0
2007-11-12 11:30:00,31.72,31.72,31.7,31.72,2400.0,31.72,31.72,31.7,31.72,2400.0
2007-11-12 11:35:00,31.73,31.73,31.68,31.7,6400.0,31.73,31.73,31.68,31.7,6400.0
2007-11-12 11:40:00,31.68,31.68,31.6,31.6,24800.0,31.68,31.68,31.6,31.6,24800.0
2007-11-12 11:45:00,31.61,31.62,31.48,31.62,16800.0,31.61,31.62,31.48,31.62,16800.0
2007-11-12 11:50:00,31.61,31.61,31.61,31.61,1200.0,31.61,31.61,31.61,31.61,1200.0
2007-11-12 11:55:00,31.61,31.67,31.6,31.67,19600.0,31.61,31.67,31.6,31.67,19600.0
2007-11-12 12:00:00,31.7,31.7,31.65,31.67,2000.0,31.7,31.7,31.65,31.67,2000.0
2007-11-12 12:05:00,31.68,31.69,31.64,31.69,6000.0,31.68,31.69,31.64,31.69,6000.0
2007-11-12 12:10:00,31.69,31.71,31.69,31.7,6000.0,31.69,31.71,31.69,31.7,6000.0
2007-11-12 12:15:00,31.73,31.75,31.7,31.74,6000.0,31.73,31.75,31.7,31.74,6000.0
2007-11-12 12:20:00,31.74,31.75,31.74,31.75,6400.0,31.74,31.75,31.74,31.75,6400.0
2007-11-12 12:25:00,31.75,31.75,31.73,31.73,4800.0,31.75,31.75,31.73,31.73,4800.0
2007-11-12 12:30:00,31.71,31.73,31.71,31.72,4000.0,31.71,31.73,31.71,31.72,4000.0
2007-11-12 12:35:00,31.7,31.73,31.7,31.72,3600.0,31.7,31.73,31.7,31.72,3600.0
2007-11-12 12:40:00,31.71,31.73,31.7,31.73,2800.0,31.71,31.73,31.7,31.73,2800.0
2007-11-12 12:45:00,31.73,31.73,31.71,31.73,5600.0,31.73,31.73,31.71,31.73,5600.0
2007-11-12 12:50:00,31.73,31.73,31.7,31.71,9200.0,31.73,31.73,31.7,31.71,9200.0
2007-11-12 12:55:00,31.73,31.73,31.72,31.73,1600.0,31.73,31.73,31.72,31.73,1600.0
2007-11-12 13:00:00,31.72,31.72,31.72,31.72,2400.0,31.72,31.72,31.72,31.72,2400.0
2007-11-12 13:05:00,31.72,31.73,31.72,31.73,3600.0,31.72,31.73,31.72,31.73,3600.0
2007-11-12 13:10:00,31.71,31.74,31.69,31.72,5200.0,31.71,31.74,31.69,31.72,5200.0
2007-11-12 13:15:00,31.72,31.74,31.71,31.74,7600.0,31.72,31.74,31.71,31.74,7600.0
2007-11-12 13:20:00,31.72,31.75,31.72,31.75,6400.0,31.72,31.75,31.72,31.75,6400.0
2007-11-12 13:25:00,31.75,31.75,31.63,31.63,10000.0,31.75,31.75,31.63,31.63,10000.0
2007-11-12 13:30:00,31.66,31.66,31.66,31.66,4400.0,31.66,31.66,31.66,31.66,4400.0
2007-11-12 13:35:00,31.66,31.68,31.65,31.65,3600.0,31.66,31.68,31.65,31.65,3600.0
2007-11-12 13:40:00,31.65,31.66,31.63,31.63,3600.0,31.65,31.66,31.63,31.63,3600.0
2007-11-12 13:45:00,31.61,31.61,31.56,31.56,4000.0,31.61,31.61,31.56,31.56,4000.0
2007-11-12 13:50:00,31.55,31.55,31.53,31.54,1600.0,31.55,31.55,31.53,31.54,1600.0
2007-11-12 13:55:00,31.56,31.57,31.56,31.56,5200.0,31.56,31.57,31.56,31.56,5200.0
2007-11-12 14:00:00,31.56,31.56,31.55,31.56,7200.0,31.56,31.56,31.55,31.56,7200.0
2007-11-12 14:05:00,31.55,31.57,31.53,31.57,9200.0,31.55,31.57,31.53,31.57,9200.0
2007-11-12 14:10:00,31.61,31.61,31.44,31.49,12400.0,31.61,31.61,31.44,31.49,12400.0
2007-11-12 14:15:00,31.47,31.47,31.35,31.43,9600.0,31.47,31.47,31.35,31.43,9600.0
2007-11-12 14:20:00,31.42,31.51,31.42,31.47,8800.0,31.42,31.51,31.42,31.47,8800.0
2007-11-12 14:25:00,31.51,31.51,31.47,31.47,4800.0,31.51,31.51,31.47,31.47,4800.0
2007-11-12 14:30:00,31.5,31.52,31.47,31.5,12400.0,31.5,31.52,31.47,31.5,12400.0
2007-11-12 14:35:00,31.51,31.56,31.51,31.56,7600.0,31.51,31.56,31.51,31.56,7600.0
2007-11-12 14:40:00,31.56,31.66,31.56,31.6,7200.0,31.56,31.66,31.56,31.6,7200.0
2007-11-12 14:45:00,31.57,31.59,31.52,31.52,7600.0,31.57,31.59,31.52,31.52,7600.0
2007-11-12 14:50:00,31.55,31.55,31.47,31.5,28000.0,31.55,31.55,31.47,31.5,28000.0
2007-11-12 14:55:00,31.5,31.52,31.42,31.44,12000.0,31.5,31.52,31.42,31.44,12000.0
2007-11-12 15:00:00,31.46,31.46,31.38,31.4,9200.0,31.46,31.46,31.38,31.4,9200.0
2007-11-12 15:05:00,31.4,31.44,31.35,31.44,11200.0,31.4,31.44,31.35,31.44,11200.0
2007-11-12 15:10:00,31.46,31.5,31.37,31.37,8400.0,31.46,31.5,31.37,31.37,8400.0
2007-11-12 15:15:00,31.35,31.41,31.35,31.38,6400.0,31.35,31.41,31.35,31.38,6400.0
2007-11-12 15:20:00,31.44,31.45,31.3,31.31,11200.0,31.44,31.45,31.3,31.31,11200.0
2007-11-12 15:25:00,31.32,31.44,31.31,31.36,12400.0,31.32,31.44,31.31,31.36,12400.0
2007-11-12 15:30:00,31.33,31.37,31.29,31.31,12800.0,31.33,31.37,31.29,31.31,12800.0
2007-11-12 15:35:00,31.31,31.31,31.3,31.3,9200.0,31.31,31.31,31.3,31.3,9200.0
2007-11-12 15:40:00,31.29,31.36,31.26,31.35,18400.0,31.29,31.36,31.26,31.35,18400.0
2007-11-12 15:45:00,31.29,31.29,31.07,31.17,18000.0,31.29,31.29,31.07,31.17,18000.0
2007-11-12 15:50:00,31.17,31.21,31.04,31.04,17600.0,31.17,31.21,31.04,31.04,17600.0
2007-11-12 15:55:00,31.03,31.27,31.03,31.25,23200.0,31.03,31.27,31.03,31.25,23200.0
2007-11-13 09:30:00,31.7,31.7,31.04,31.51,10800.0,31.7,31.7,31.04,31.51,10800.0
2007-11-13 09:35:00,31.56,31.57,31.29,31.5,19600.0,31.56,31.57,31.29,31.5,19600.0
2007-11-13 09:40:00,31.65,31.65,31.53,31.53,8000.0,31.65,31.65,31.53,31.53,8000.0
2007-11-13 09:45:00,31.46,31.46,31.25,31.28,8800.0,31.46,31.46,31.25,31.28,8800.0
2007-11-13 09:50:00,31.29,31.35,31.29,31.35,1200.0,31.29,31.35,31.29,31.35,1200.0
2007-11-13 09:55:00,31.32,31.39,31.24,31.33,60400.0,31.32,31.39,31.24,31.33,60400.0
2007-11-13 10:00:00,31.33,31.34,31.29,31.29,8000.0,31.33,31.34,31.29,31.29,8000.0
2007-11-13 10:05:00,31.26,31.26,31.25,31.25,1200.0,31.26,31.26,31.25,31.25,1200.0
2007-11-13 10:10:00,31.28,31.31,31.28,31.31,6800.0,31.28,31.31,31.28,31.31,6800.0
2007-11-13 10:15:00,31.33,31.33,31.31,31.32,2000.0,31.33,31.33,31.31,31.32,2000.0
2007-11-13 10:20:00,31.32,31.33,31.32,31.33,2000.0,31.32,31.33,31.32,31.33,2000.0
2007-11-13 10:25:00,31.35,31.35,31.24,31.28,4400.0,31.35,31.35,31.24,31.28,4400.0
2007-11-13 10:30:00,31.25,31.25,31.23,31.23,4800.0,31.25,31.25,31.23,31.23,4800.0
2007-11-13 10:35:00,31.17,31.17,31.07,31.13,20400.0,31.17,31.17,31.07,31.13,20400.0
2007-11-13 10:40:00,31.14,31.15,31.14,31.15,1200.0,31.14,31.15,31.14,31.15,1200.0
2007-11-13 10:45:00,31.22,31.25,31.2,31.25,3200.0,31.22,31.25,31.2,31.25,3200.0
2007-11-13 10:50:00,31.25,31.25,31.15,31.16,5600.0,31.25,31.25,31.15,31.16,5600.0
2007-11-13 10:55:00,31.15,31.15,31.15,31.15,800.0,31.15,31.15,31.15,31.15,800.0
2007-11-13 11:00:00,31.19,31.21,31.13,31.21,5600.0,31.19,31.21,31.13,31.21,5600.0
2007-11-13 11:05:00,31.21,31.21,31.21,31.21,400.0,31.21,31.21,31.21,31.21,400.0
2007-11-13 11:10:00,31.17,31.17,31.14,31.14,800.0,31.17,31.17,31.14,31.14,800.0
2007-11-13 11:15:00,31.16,31.16,31.16,31.16,400.0,31.16,31.16,31.16,31.16,400.0
2007-11-13 11:20:00,31.17,31.29,31.15,31.26,11600.0,31.17,31.29,31.15,31.26,11600.0
2007-11-13 11:25:00,31.21,31.21,31.21,31.21,2400.0,31.21,31.21,31.21,31.21,2400.0
2007-11-13 11:30:00,31.22,31.28,31.22,31.28,2400.0,31.22,31.28,31.22,31.28,2400.0
2007-11-13 11:35:00,31.29,31.29,31.28,31.28,2400.0,31.29,31.29,31.28,31.28,2400.0
2007-11-13 11:40:00,31.28,31.28,31.25,31.25,1600.0,31.28,31.28,31.25,31.25,1600.0
2007-11-13 11:45:00,31.25,31.25,31.25,31.25,1200.0,31.25,31.25,31.25,31.25,1200.0
2007-11-13 11:50:00,31.22,31.22,31.19,31.19,2400.0,31.22,31.22,31.19,31.19,2400.0
2007-11-13 11:55:00,31.16,31.17,31.15,31.15,1200.0,31.16,31.17,31.15,31.15,1200.0
2007-11-13 12:00:00,31.18,31.29,31.18,31.29,2000.0,31.18,31.29,31.18,31.29,2000.0
2007-11-13 12:05:00,31.27,31.29,31.25,31.28,10000.0,31.27,31.29,31.25,31.28,10000.0
2007-11-13 12:10:00,31.29,31.29,31.26,31.27,6800.0,31.29,31.29,31.26,31.27,6800.0
2007-11-13 12:15:00,31.27,31.28,31.25,31.27,5600.0,31.27,31.28,31.25,31.27,5600.0
2007-11-13 12:20:00,31.25,31.29,31.25,31.29,1200.0,31.25,31.29,31.25,31.29,1200.0
2007-11-13 12:25:00,31.25,31.25,31.25,31.25,4000.0,31.25,31.25,31.25,31.25,4000.0
2007-11-13 12:30:00,31.26,31.26,31.26,31.26,800.0,31.26,31.26,31.26,31.26,800.0
2007-11-13 12:35:00,31.26,31.26,31.22,31.22,5200.0,31.26,31.26,31.22,31.22,5200.0
2007-11-13 12:40:00,31.22,31.26,31.22,31.23,9600.0,31.22,31.26,31.22,31.23,9600.0
2007-11-13 12:45:00,31.2,31.2,31.18,31.18,2000.0,31.2,31.2,31.18,31.18,2000.0
2007-11-13 12:50:00,31.18,31.18,31.18,31.18,1200.0,31.18,31.18,31.18,31.18,1200.0
2007-11-13 12:55:00,31.22,31.24,31.21,31.24,3600.0,31.22,31.24,31.21,31.24,3600.0
2007-11-13 13:00:00,31.25,31.3,31.24,31.26,4800.0,31.25,31.3,31.24,31.26,4800.0
2007-11-13 13:05:00,31.26,31.27,31.21,31.21,5200.0,31.26,31.27,31.21,31.21,5200.0
2007-11-13 13:10:00,31.21,31.21,31.21,31.21,0.0,31.21,31.21,31.21,31.21,0.0
2007-11-13 13:15:00,31.27,31.28,31.27,31.28,800.0,31.27,31.28,31.27,31.28,800.0
2007-11-13 13:20:00,31.31,31.31,31.31,31.31,400.0,31.31,31.31,31.31,31.31,400.0
2007-11-13 13:25:00,31.34,31.34,31.34,31.34,400.0,31.34,31.34,31.34,31.34,400.0
2007-11-13 13:30:00,31.37,31.37,31.37,31.37,400.0,31.37,31.37,31.37,31.37,400.0
2007-11-13 13:35:00,31.35,31.36,31.35,31.36,1200.0,31.35,31.36,31.35,31.36,1200.0
2007-11-13 13:40:00,31.39,31.54,31.39,31.5,12800.0,31.39,31.54,31.39,31.5,12800.0
2007-11-13 13:45:00,31.47,31.52,31.44,31.44,3600.0,31.47,31.52,31.44,31.44,3600.0
2007-11-13 13:50:00,31.46,31.52,31.46,31.52,1600.0,31.46,31.52,31.46,31.52,1600.0
2007-11-13 13:55:00,31.5,31.5,31.5,31.5,800.0,31.5,31.5,31.5,31.5,800.0
2007-11-13 14:00:00,31.49,31.49,31.4,31.42,9600.0,31.49,31.49,31.4,31.42,9600.0
2007-11-13 14:05:00,31.47,31.48,31.45,31.45,4400.0,31.47,31.48,31.45,31.45,4400.0
2007-11-13 14:10:00,31.44,31.53,31.44,31.51,7200.0,31.44,31.53,31.44,31.51,7200.0
2007-11-13 14:15:00,31.5,31.52,31.47,31.48,4400.0,31.5,31.52,31.47,31.48,4400.0
2007-11-13 14:20:00,31.47,31.49,31.45,31.45,2800.0,31.47,31.49,31.45,31.45,2800.0
2007-11-13 14:25:00,31.48,31.48,31.47,31.47,1200.0,31.48,31.48,31.47,31.47,1200.0
2007-11-13 14:30:00,31.47,31.47,31.47,31.47,0.0,31.47,31.47,31.47,31.47,0.0
2007-11-13 14:35:00,31.49,31.49,31.48,31.48,2000.0,31.49,31.49,31.48,31.48,2000.0
2007-11-13 14:40:00,31.48,31.49,31.43,31.47,7200.0,31.48,31.49,31.43,31.47,7200.0
2007-11-13 14:45:00,31.53,31.54,31.51,31.51,2400.0,31.53,31.54,31.51,31.51,2400.0
2007-11-13 14:50:00,31.52,31.55,31.51,31.52,2000.0,31.52,31.55,31.51,31.52,2000.0
2007-11-13 14:55:00,31.52,31.55,31.52,31.54,2400.0,31.52,31.55,31.52,31.54,2400.0
2007-11-13 15:00:00,31.53,31.54,31.48,31.48,6000.0,31.53,31.54,31.48,31.48,6000.0
2007-11-13 15:05:00,31.5,31.5,31.5,31.5,1600.0,31.5,31.5,31.5,31.5,1600.0
2007-11-13 15:10:00,31.5,31.61,31.5,31.52,14400.0,31.5,31.61,31.5,31.52,14400.0
2007-11-13 15:15:00,31.53,31.54,31.52,31.52,1600.0,31.53,31.54,31.52,31.52,1600.0
2007-11-13 15:20:00,31.53,31.53,31.46,31.48,4400.0,31.53,31.53,31.46,31.48,4400.0
2007-11-13 15:25:00,31.48,31.59,31.48,31.57,12400.0,31.48,31.59,31.48,31.57,12400.0
2007-11-13 15:30:00,31.56,31.58,31.53,31.55,4000.0,31.56,31.58,31.53,31.55,4000.0
2007-11-13 15:35:00,31.54,31.54,31.47,31.47,2800.0,31.54,31.54,31.47,31.47,2800.0
2007-11-13 15:40:00,31.49,31.6,31.49,31.58,4000.0,31.49,31.6,31.49,31.58,4000.0
2007-11-13 15:45:00,31.58,31.65,31.55,31.64,13600.0,31.58,31.65,31.55,31.64,13600.0
2007-11-13 15:50:00,31.6,31.62,31.45,31.56,22000.0,31.6,31.62,31.45,31.56,22000.0
2007-11-13 15:55:00,31.55,31.59,31.38,31.47,30000.0,31.55,31.59,31.38,31.47,30000.0
2007-11-14 09:30:00,31.65,31.67,31.5,31.65,17200.0,31.65,31.67,31.5,31.65,17200.0
2007-11-14 09:35:00,31.61,31.61,31.44,31.56,15600.0,31.61,31.61,31.44,31.56,15600.0
2007-11-14 09:40:00,31.57,31.57,31.47,31.55,14000.0,31.57,31.57,31.47,31.55,14000.0
2007-11-14 09:45:00,31.52,31.52,31.26,31.34,32400.0,31.52,31.52,31.26,31.34,32400.0
2007-11-14 09:50:00,31.35,31.42,31.34,31.42,1600.0,31.35,31.42,31.34,31.42,1600.0
2007-11-14 09:55:00,31.43,31.43,31.39,31.42,5200.0,31.43,31.43,31.39,31.42,5200.0
2007-11-14 10:00:00,31.43,31.54,31.43,31.5,3200.0,31.43,31.54,31.43,31.5,3200.0
2007-11-14 10:05:00,31.55,31.55,31.49,31.49,2800.0,31.55,31.55,31.49,31.49,2800.0
2007-11-14 10:10:00,31.53,31.53,31.49,31.51,4400.0,31.53,31.53,31.49,31.51,4400.0
2007-11-14 10:15:00,31.57,31.59,31.56,31.59,2400.0,31.57,31.59,31.56,31.59,2400.0
2007-11-14 10:20:00,31.58,31.58,31.56,31.56,3200.0,31.58,31.58,31.56,31.56,3200.0
2007-11-14 10:25:00,31.55,31.57,31.55,31.57,2800.0,31.55,31.57,31.55,31.57,2800.0
2007-11-14 10:30:00,31.6,31.6,31.6,31.6,800.0,31.6,31.6,31.6,31.6,800.0
2007-11-14 10:35:00,31.6,31.65,31.6,31.65,3200.0,31.6,31.65,31.6,31.65,3200.0
2007-11-14 10:40:00,31.65,31.68,31.64,31.65,2800.0,31.65,31.68,31.64,31.65,2800.0
2007-11-14 10:45:00,31.67,31.74,31.67,31.73,7600.0,31.67,31.74,31.67,31.73,7600.0
2007-11-14 10:50:00,31.73,31.75,31.67,31.67,6000.0,31.73,31.75,31.67,31.67,6000.0
2007-11-14 10:55:00,31.67,31.76,31.67,31.74,12000.0,31.67,31.76,31.67,31.74,12000.0
2007-11-14 11:00:00,31.78,31.79,31.78,31.79,2000.0,31.78,31.79,31.78,31.79,2000.0
2007-11-14 11:05:00,31.81,31.89,31.81,31.85,7200.0,31.81,31.89,31.81,31.85,7200.0
2007-11-14 11:10:00,31.85,31.85,31.85,31.85,400.0,31.85,31.85,31.85,31.85,400.0
2007-11-14 11:15:00,31.81,31.97,31.81,31.92,7200.0,31.81,31.97,31.81,31.92,7200.0
2007-11-14 11:20:00,31.96,31.96,31.89,31.92,1600.0,31.96,31.96,31.89,31.92,1600.0
2007-11-14 11:25:00,31.92,31.93,31.89,31.89,3600.0,31.92,31.93,31.89,31.89,3600.0
2007-11-14 11:30:00,31.88,31.88,31.85,31.85,4000.0,31.88,31.88,31.85,31.85,4000.0
2007-11-14 11:35:00,31.77,31.77,31.75,31.75,800.0,31.77,31.77,31.75,31.75,800.0
2007-11-14 11:40:00,31.8,31.8,31.75,31.75,2400.0,31.8,31.8,31.75,31.75,2400.0
2007-11-14 11:45:00,31.75,31.75,31.74,31.74,4000.0,31.75,31.75,31.74,31.74,4000.0
2007-11-14 11:50:00,31.76,31.78,31.76,31.78,800.0,31.76,31.78,31.76,31.78,800.0
2007-11-14 11:55:00,31.78,31.8,31.78,31.8,800.0,31.78,31.8,31.78,31.8,800.0
2007-11-14 12:00:00,31.77,31.81,31.77,31.79,2800.0,31.77,31.81,31.77,31.79,2800.0
2007-11-14 12:05:00,31.75,31.75,31.75,31.75,2000.0,31.75,31.75,31.75,31.75,2000.0
2007-11-14 12:10:00,31.76,31.77,31.75,31.77,2800.0,31.76,31.77,31.75,31.77,2800.0
2007-11-14 12:15:00,31.8,31.81,31.8,31.81,1200.0,31.8,31.81,31.8,31.81,1200.0
2007-11-14 12:20:00,31.86,31.86,31.86,31.86,400.0,31.86,31.86,31.86,31.86,400.0
2007-11-14 12:25:00,31.93,31.99,31.93,31.93,4000.0,31.93,31.99,31.93,31.93,4000.0
2007-11-14 12:30:00,31.93,31.95,31.93,31.95,1600.0,31.93,31.95,31.93,31.95,1600.0
2007-11-14 12:35:00,31.92,31.93,31.87,31.87,4800.0,31.92,31.93,31.87,31.87,4800.0
2007-11-14 12:40:00,31.84,31.84,31.84,31.84,800.0,31.84,31.84,31.84,31.84,800.0
2007-11-14 12:45:00,31.87,31.87,31.84,31.84,800.0,31.87,31.87,31.84,31.84,800.0
2007-11-14 12:50:00,31.84,31.86,31.84,31.85,1600.0,31.84,31.86,31.84,31.85,1600.0
2007-11-14 12:55:00,31.87,31.88,31.87,31.88,1600.0,31.87,31.88,31.87,31.88,1600.0
2007-11-14 13:00:00,31.88,31.88,31.88,31.88,0.0,31.88,31.88,31.88,31.88,0.0
2007-11-14 13:05:00,31.88,31.88,31.87,31.87,3600.0,31.88,31.88,31.87,31.87,3600.0
2007-11-14 13:10:00,31.9,31.92,31.87,31.9,3600.0,31.9,31.92,31.87,31.9,3600.0
2007-11-14 13:15:00,31.91,32.04,31.91,32.0,8000.0,31.91,32.04,31.91,32.0,8000.0
2007-11-14 13:20:00,31.98,31.98,31.98,31.98,800.0,31.98,31.98,31.98,31.98,800.0
2007-11-14 13:25:00,32.0,32.0,31.96,31.98,6000.0,32.0,32.0,31.96,31.98,6000.0
2007-11-14 13:30:00,31.97,31.97,31.94,31.96,6400.0,31.97,31.97,31.94,31.96,6400.0
2007-11-14 13:35:00,31.96,31.97,31.96,31.96,2800.0,31.96,31.97,31.96,31.96,2800.0
2007-11-14 13:40:00,31.95,31.95,31.95,31.95,400.0,31.95,31.95,31.95,31.95,400.0
2007-11-14 13:45:00,31.94,31.95,31.92,31.92,3200.0,31.94,31.95,31.92,31.92,3200.0
2007-11-14 13:50:00,31.9,31.92,31.9,31.92,800.0,31.9,31.92,31.9,31.92,800.0
2007-11-14 13:55:00,31.93,31.94,31.91,31.91,2000.0,31.93,31.94,31.91,31.91,2000.0
2007-11-14 14:00:00,31.91,31.91,31.91,31.91,3600.0,31.91,31.91,31.91,31.91,3600.0
2007-11-14 14:05:00,31.91,31.91,31.88,31.88,2400.0,31.91,31.91,31.88,31.88,2400.0
2007-11-14 14:10:00,31.9,31.94,31.89,31.89,7600.0,31.9,31.94,31.89,31.89,7600.0
2007-11-14 14:15:00,31.97,31.97,31.91,31.97,1600.0,31.97,31.97,31.91,31.97,1600.0
2007-11-14 14:20:00,31.97,31.97,31.97,31.97,0.0,31.97,31.97,31.97,31.97,0.0
2007-11-14 14:25:00,31.97,31.97,31.97,31.97,400.0,31.97,31.97,31.97,31.97,400.0
2007-11-14 14:30:00,31.91,31.93,31.91,31.91,2000.0,31.91,31.93,31.91,31.91,2000.0
2007-11-14 14:35:00,31.91,31.91,31.91,31.91,0.0,31.91,31.91,31.91,31.91,0.0
2007-11-14 14:40:00,31.9,31.91,31.9,31.91,1200.0,31.9,31.91,31.9,31.91,1200.0
2007-11-14 14:45:00,31.91,31.96,31.91,31.96,3200.0,31.91,31.96,31.91,31.96,3200.0
2007-11-14 14:50:00,31.94,31.94,31.92,31.92,2800.0,31.94,31.94,31.92,31.92,2800.0
2007-11-14 14:55:00,31.92,31.92,31.92,31.92,800.0,31.92,31.92,31.92,31.92,800.0
2007-11-14 15:00:00,31.91,31.91,31.86,31.88,2800.0,31.91,31.91,31.86,31.88,2800.0
2007-11-14 15:05:00,31.83,31.83,31.83,31.83,1200.0,31.83,31.83,31.83,31.83,1200.0
2007-11-14 15:10:00,31.82,31.85,31.82,31.82,6400.0,31.82,31.85,31.82,31.82,6400.0
2007-11-14 15:15:00,31.83,31.87,31.83,31.87,4400.0,31.83,31.87,31.83,31.87,4400.0
2007-11-14 15:20:00,31.9,31.9,31.85,31.88,7600.0,31.9,31.9,31.85,31.88,7600.0
2007-11-14 15:25:00,31.86,31.89,31.86,31.89,4000.0,31.86,31.89,31.86,31.89,4000.0
2007-11-14 15:30:00,31.86,31.86,31.84,31.84,2400.0,31.86,31.86,31.84,31.84,2400.0
2007-11-14 15:35:00,31.77,31.8,31.69,31.75,11200.0,31.77,31.8,31.69,31.75,11200.0
2007-11-14 15:40:00,31.74,31.74,31.74,31.74,400.0,31.74,31.74,31.74,31.74,400.0
2007-11-14 15:45:00,31.74,31.78,31.73,31.77,6000.0,31.74,31.78,31.73,31.77,6000.0
2007-11-14 15:50:00,31.73,31.75,31.6,31.6,9200.0,31.73,31.75,31.6,31.6,9200.0
2007-11-14 15:55:00,31.67,31.75,31.67,31.68,8800.0,31.67,31.75,31.67,31.68,8800.0
2007-11-15 09:30:00,31.57,31.6,31.57,31.6,2800.0,31.57,31.6,31.57,31.6,2800.0
2007-11-15 09:35:00,31.6,31.73,31.6,31.66,5200.0,31.6,31.73,31.6,31.66,5200.0
2007-11-15 09:40:00,31.71,31.72,31.71,31.72,3200.0,31.71,31.72,31.71,31.72,3200.0
2007-11-15 09:45:00,31.72,31.72,31.72,31.72,800.0,31.72,31.72,31.72,31.72,800.0
2007-11-15 09:50:00,31.72,31.88,31.72,31.77,8800.0,31.72,31.88,31.72,31.77,8800.0
2007-11-15 09:55:00,31.77,31.77,31.75,31.76,2400.0,31.77,31.77,31.75,31.76,2400.0
2007-11-15 10:00:00,31.76,31.77,31.75,31.77,3600.0,31.76,31.77,31.75,31.77,3600.0
2007-11-15 10:05:00,31.79,31.88,31.79,31.86,4000.0,31.79,31.88,31.79,31.86,4000.0
2007-11-15 10:10:00,31.86,31.94,31.86,31.94,10800.0,31.86,31.94,31.86,31.94,10800.0
2007-11-15 10:15:00,32.0,32.04,31.97,31.97,6800.0,32.0,32.04,31.97,31.97,6800.0
2007-11-15 10:20:00,31.96,31.96,31.92,31.94,3200.0,31.96,31.96,31.92,31.94,3200.0
2007-11-15 10:25:00,31.94,31.94,31.85,31.85,2000.0,31.94,31.94,31.85,31.85,2000.0
2007-11-15 10:30:00,31.85,31.9,31.81,31.9,7200.0,31.85,31.9,31.81,31.9,7200.0
2007-11-15 10:35:00,31.96,32.03,31.93,31.97,4400.0,31.96,32.03,31.93,31.97,4400.0
2007-11-15 10:40:00,31.95,31.99,31.95,31.99,1200.0,31.95,31.99,31.95,31.99,1200.0
2007-11-15 10:45:00,31.93,31.93,31.86,31.89,1200.0,31.93,31.93,31.86,31.89,1200.0
2007-11-15 10:50:00,31.84,31.84,31.77,31.77,4400.0,31.84,31.84,31.77,31.77,4400.0
2007-11-15 10:55:00,31.77,31.8,31.74,31.74,1600.0,31.77,31.8,31.74,31.74,1600.0
2007-11-15 11:00:00,31.73,31.74,31.71,31.71,2800.0,31.73,31.74,31.71,31.71,2800.0
2007-11-15 11:05:00,31.74,31.74,31.64,31.72,19200.0,31.74,31.74,31.64,31.72,19200.0
2007-11-15 11:10:00,31.7,31.72,31.61,31.62,26800.0,31.7,31.72,31.61,31.62,26800.0
2007-11-15 11:15:00,31.67,31.67,31.56,31.59,2400.0,31.67,31.67,31.56,31.59,2400.0
2007-11-15 11:20:00,31.59,31.6,31.55,31.55,2400.0,31.59,31.6,31.55,31.55,2400.0
2007-11-15 11:25:00,31.55,31.63,31.55,31.62,3600.0,31.55,31.63,31.55,31.62,3600.0
2007-11-15 11:30:00,31.57,31.58,31.53,31.53,1600.0,31.57,31.58,31.53,31.53,1600.0
2007-11-15 11:35:00,31.52,31.59,31.52,31.56,8800.0,31.52,31.59,31.52,31.56,8800.0
2007-11-15 11:40:00,31.56,31.56,31.56,31.56,1600.0,31.56,31.56,31.56,31.56,1600.0
2007-11-15 11:45:00,31.56,31.56,31.55,31.55,800.0,31.56,31.56,31.55,31.55,800.0
2007-11-15 11:50:00,31.54,31.54,31.5,31.5,2000.0,31.54,31.54,31.5,31.5,2000.0
2007-11-15 11:55:00,31.54,31.55,31.54,31.55,800.0,31.54,31.55,31.54,31.55,800.0
2007-11-15 12:00:00,31.55,31.59,31.55,31.59,6400.0,31.55,31.59,31.55,31.59,6400.0
2007-11-15 12:05:00,31.59,31.67,31.59,31.64,6800.0,31.59,31.67,31.59,31.64,6800.0
2007-11-15 12:10:00,31.64,31.64,31.63,31.63,6000.0,31.64,31.64,31.63,31.63,6000.0
2007-11-15 12:15:00,31.63,31.63,31.63,31.63,1200.0,31.63,31.63,31.63,31.63,1200.0
2007-11-15 12:20:00,31.63,31.75,31.61,31.75,10000.0,31.63,31.75,31.61,31.75,10000.0
2007-11-15 12:25:00,31.75,31.81,31.75,31.81,4800.0,31.75,31.81,31.75,31.81,4800.0
2007-11-15 12:30:00,31.78,31.78,31.63,31.64,19200.0,31.78,31.78,31.63,31.64,19200.0
2007-11-15 12:35:00,31.64,31.8,31.64,31.8,9200.0,31.64,31.8,31.64,31.8,9200.0
2007-11-15 12:40:00,31.8,31.8,31.8,31.8,2000.0,31.8,31.8,31.8,31.8,2000.0
2007-11-15 12:45:00,31.8,31.9,31.8,31.88,6000.0,31.8,31.9,31.8,31.88,6000.0
2007-11-15 12:50:00,31.86,31.87,31.86,31.87,2800.0,31.86,31.87,31.86,31.87,2800.0
2007-11-15 12:55:00,31.87,31.87,31.87,31.87,0.0,31.87,31.87,31.87,31.87,0.0
2007-11-15 13:00:00,31.83,31.91,31.83,31.91,3200.0,31.83,31.91,31.83,31.91,3200.0
2007-11-15 13:05:00,31.91,31.91,31.88,31.91,2400.0,31.91,31.91,31.88,31.91,2400.0
2007-11-15 13:10:00,31.91,31.91,31.91,31.91,0.0,31.91,31.91,31.91,31.91,0.0
2007-11-15 13:15:00,31.91,31.91,31.91,31.91,0.0,31.91,31.91,31.91,31.91,0.0
2007-11-15 13:20:00,31.91,31.99,31.91,31.99,4400.0,31.91,31.99,31.91,31.99,4400.0
2007-11-15 13:25:00,31.96,31.96,31.87,31.91,6000.0,31.96,31.96,31.87,31.91,6000.0
2007-11-15 13:30:00,31.86,31.86,31.86,31.86,400.0,31.86,31.86,31.86,31.86,400.0
2007-11-15 13:35:00,31.85,31.86,31.85,31.86,10400.0,31.85,31.86,31.85,31.86,10400.0
2007-11-15 13:40:00,31.86,31.94,31.86,31.94,3200.0,31.86,31.94,31.86,31.94,3200.0
2007-11-15 13:45:00,31.92,32.14,31.9,32.14,45200.0,31.92,32.14,31.9,32.14,45200.0
2007-11-15 13:50:00,32.05,32.05,32.0,32.0,2400.0,32.05,32.05,32.0,32.0,2400.0
2007-11-15 13:55:00,31.93,31.95,31.86,31.86,12000.0,31.93,31.95,31.86,31.86,12000.0
2007-11-15 14:00:00,31.83,31.83,31.83,31.83,800.0,31.83,31.83,31.83,31.83,800.0
2007-11-15 14:05:00,31.89,31.91,31.89,31.91,800.0,31.89,31.91,31.89,31.91,800.0
2007-11-15 14:10:00,31.91,31.92,31.89,31.9,5200.0,31.91,31.92,31.89,31.9,5200.0
2007-11-15 14:15:00,31.88,32.04,31.88,32.04,14800.0,31.88,32.04,31.88,32.04,14800.0
2007-11-15 14:20:00,32.06,32.13,31.97,32.13,5600.0,32.06,32.13,31.97,32.13,5600.0
2007-11-15 14:25:00,32.1,32.14,32.08,32.1,7200.0,32.1,32.14,32.08,32.1,7200.0
2007-11-15 14:30:00,32.09,32.21,32.09,32.17,12400.0,32.09,32.21,32.09,32.17,12400.0
2007-11-15 14:35:00,32.15,32.15,32.09,32.1,5600.0,32.15,32.15,32.09,32.1,5600.0
2007-11-15 14:40:00,32.08,32.08,32.01,32.02,2000.0,32.08,32.08,32.01,32.02,2000.0
2007-11-15 14:45:00,32.01,32.05,32.01,32.05,5600.0,32.01,32.05,32.01,32.05,5600.0
2007-11-15 14:50:00,32.01,32.01,32.01,32.01,400.0,32.01,32.01,32.01,32.01,400.0
2007-11-15 14:55:00,31.97,32.04,31.97,31.99,2800.0,31.97,32.04,31.97,31.99,2800.0
2007-11-15 15:00:00,32.02,32.04,32.0,32.01,10000.0,32.02,32.04,32.0,32.01,10000.0
2007-11-15 15:05:00,32.01,32.02,31.99,32.0,7600.0,32.01,32.02,31.99,32.0,7600.0
2007-11-15 15:10:00,32.03,32.03,32.0,32.01,9200.0,32.03,32.03,32.0,32.01,9200.0
2007-11-15 15:15:00,32.04,32.06,32.02,32.05,6000.0,32.04,32.06,32.02,32.05,6000.0
2007-11-15 15:20:00,32.05,32.14,32.05,32.1,8800.0,32.05,32.14,32.05,32.1,8800.0
2007-11-15 15:25:00,32.08,32.08,31.97,31.99,8400.0,32.08,32.08,31.97,31.99,8400.0
2007-11-15 15:30:00,31.97,31.97,31.93,31.93,1200.0,31.97,31.97,31.93,31.93,1200.0
2007-11-15 15:35:00,31.91,32.0,31.84,32.0,20000.0,31.91,32.0,31.84,32.0,20000.0
2007-11-15 15:40:00,31.93,31.93,31.93,31.93,400.0,31.93,31.93,31.93,31.93,400.0
2007-11-15 15:45:00,31.96,32.17,31.96,32.06,24400.0,31.96,32.17,31.96,32.06,24400.0
2007-11-15 15:50:00,32.08,32.23,32.08,32.1,62400.0,32.08,32.23,32.08,32.1,62400.0
2007-11-15 15:55:00,32.1,32.12,32.07,32.11,27600.0,32.1,32.12,32.07,32.11,27600.0
2007-11-16 09:30:00,32.02,32.24,32.02,32.16,66000.0,32.02,32.24,32.02,32.16,66000.0
2007-11-16 09:35:00,32.12,32.12,32.12,32.12,400.0,32.12,32.12,32.12,32.12,400.0
2007-11-16 09:40:00,32.09,32.11,32.06,32.09,6400.0,32.09,32.11,32.06,32.09,6400.0
2007-11-16 09:45:00,32.1,32.1,32.0,32.0,7600.0,32.1,32.1,32.0,32.0,7600.0
2007-11-16 09:50:00,32.0,32.02,31.95,31.95,7600.0,32.0,32.02,31.95,31.95,7600.0
2007-11-16 09:55:00,31.89,31.99,31.89,31.94,4000.0,31.89,31.99,31.89,31.94,4000.0
2007-11-16 10:00:00,31.91,31.96,31.89,31.9,12800.0,31.91,31.96,31.89,31.9,12800.0
2007-11-16 10:05:00,31.9,31.97,31.88,31.9,10800.0,31.9,31.97,31.88,31.9,10800.0
2007-11-16 10:10:00,31.9,32.0,31.9,32.0,4400.0,31.9,32.0,31.9,32.0,4400.0
2007-11-16 10:15:00,31.95,32.0,31.89,32.0,4400.0,31.95,32.0,31.89,32.0,4400.0
2007-11-16 10:20:00,31.98,31.98,31.88,31.93,2800.0,31.98,31.98,31.88,31.93,2800.0
2007-11-16 10:25:00,31.88,31.88,31.8,31.84,3600.0,31.88,31.88,31.8,31.84,3600.0
2007-11-16 10:30:00,31.82,31.82,31.78,31.78,800.0,31.82,31.82,31.78,31.78,800.0
2007-11-16 10:35:00,31.79,31.86,31.78,31.86,4400.0,31.79,31.86,31.78,31.86,4400.0
2007-11-16 10:40:00,31.83,31.92,31.83,31.9,7600.0,31.83,31.92,31.83,31.9,7600.0
2007-11-16 10:45:00,31.88,31.9,31.88,31.9,1600.0,31.88,31.9,31.88,31.9,1600.0
2007-11-16 10:50:00,31.89,31.91,31.89,31.9,5600.0,31.89,31.91,31.89,31.9,5600.0
2007-11-16 10:55:00,31.92,31.92,31.83,31.84,4400.0,31.92,31.92,31.83,31.84,4400.0
2007-11-16 11:00:00,31.8,31.92,31.79,31.91,3600.0,31.8,31.92,31.79,31.91,3600.0
2007-11-16 11:05:00,31.9,32.0,31.9,31.98,12400.0,31.9,32.0,31.9,31.98,12400.0
2007-11-16 11:10:00,31.96,31.96,31.96,31.96,800.0,31.96,31.96,31.96,31.96,800.0
2007-11-16 11:15:00,31.91,31.95,31.91,31.95,1200.0,31.91,31.95,31.91,31.95,1200.0
2007-11-16 11:20:00,31.92,31.93,31.86,31.9,13200.0,31.92,31.93,31.86,31.9,13200.0
2007-11-16 11:25:00,31.9,31.9,31.86,31.89,2800.0,31.9,31.9,31.86,31.89,2800.0
2007-11-16 11:30:00,31.86,31.93,31.86,31.87,9200.0,31.86,31.93,31.86,31.87,9200.0
2007-11-16 11:35:00,31.86,31.86,31.83,31.83,3600.0,31.86,31.86,31.83,31.83,3600.0
2007-11-16 11:40:00,31.83,31.83,31.83,31.83,0.0,31.83,31.83,31.83,31.83,0.0
2007-11-16 11:45:00,31.84,31.85,31.84,31.85,2800.0,31.84,31.85,31.84,31.85,2800.0
2007-11-16 11:50:00,31.83,31.9,31.83,31.85,13600.0,31.83,31.9,31.83,31.85,13600.0
2007-11-16 11:55:00,31.87,31.87,31.82,31.83,3600.0,31.87,31.87,31.82,31.83,3600.0
2007-11-16 12:00:00,31.83,31.88,31.82,31.88,13200.0,31.83,31.88,31.82,31.88,13200.0
2007-11-16 12:05:00,31.84,31.9,31.84,31.9,8000.0,31.84,31.9,31.84,31.9,8000.0
2007-11-16 12:10:00,31.9,31.93,31.9,31.9,2000.0,31.9,31.93,31.9,31.9,2000.0
2007-11-16 12:15:00,31.96,32.07,31.91,32.01,44800.0,31.96,32.07,31.91,32.01,44800.0
2007-11-16 12:20:00,32.01,32.24,31.96,32.2,71600.0,32.01,32.24,31.96,32.2,71600.0
2007-11-16 12:25:00,32.2,32.2,32.12,32.12,8000.0,32.2,32.2,32.12,32.12,8000.0
2007-11-16 12:30:00,32.15,32.15,32.08,32.12,5600.0,32.15,32.15,32.08,32.12,5600.0
2007-11-16 12:35:00,32.1,32.15,32.1,32.15,21200.0,32.1,32.15,32.1,32.15,21200.0
2007-11-16 12:40:00,32.19,32.24,32.14,32.16,25200.0,32.19,32.24,32.14,32.16,25200.0
2007-11-16 12:45:00,32.12,32.18,32.1,32.16,18800.0,32.12,32.18,32.1,32.16,18800.0
2007-11-16 12:50:00,32.21,32.21,32.18,32.18,3200.0,32.21,32.21,32.18,32.18,3200.0
2007-11-16 12:55:00,32.19,32.19,32.06,32.06,10000.0,32.19,32.19,32.06,32.06,10000.0
2007-11-16 13:00:00,32.06,32.14,32.06,32.09,10800.0,32.06,32.14,32.06,32.09,10800.0
2007-11-16 13:05:00,32.1,32.12,32.1,32.1,3600.0,32.1,32.12,32.1,32.1,3600.0
2007-11-16 13:10:00,32.12,32.16,32.09,32.09,17200.0,32.12,32.16,32.09,32.09,17200.0
2007-11-16 13:15:00,32.11,32.2,32.09,32.2,7200.0,32.11,32.2,32.09,32.2,7200.0
2007-11-16 13:20:00,32.2,32.21,32.19,32.21,10800.0,32.2,32.21,32.19,32.21,10800.0
2007-11-16 13:25:00,32.23,32.24,32.18,32.21,22800.0,32.23,32.24,32.18,32.21,22800.0
2007-11-16 13:30:00,32.2,32.24,32.2,32.24,1200.0,32.2,32.24,32.2,32.24,1200.0
2007-11-16 13:35:00,32.24,32.25,32.24,32.25,2400.0,32.24,32.25,32.24,32.25,2400.0
2007-11-16 13:40:00,32.25,32.34,32.25,32.27,13200.0,32.25,32.34,32.25,32.27,13200.0
2007-11-16 13:45:00,32.27,32.28,32.13,32.13,12800.0,32.27,32.28,32.13,32.13,12800.0
2007-11-16 13:50:00,32.11,32.11,32.08,32.1,4000.0,32.11,32.11,32.08,32.1,4000.0
2007-11-16 13:55:00,32.07,32.07,32.07,32.07,400.0,32.07,32.07,32.07,32.07,400.0
2007-11-16 14:00:00,32.04,32.04,31.95,31.96,8800.0,32.04,32.04,31.95,31.96,8800.0
2007-11-16 14:05:00,31.93,31.95,31.91,31.91,10400.0,31.93,31.95,31.91,31.91,10400.0
2007-11-16 14:10:00,31.92,32.0,31.9,31.98,8400.0,31.92,32.0,31.9,31.98,8400.0
2007-11-16 14:15:00,32.0,32.07,32.0,32.03,1600.0,32.0,32.07,32.0,32.03,1600.0
2007-11-16 14:20:00,32.06,32.09,32.01,32.05,11600.0,32.06,32.09,32.01,32.05,11600.0
2007-11-16 14:25:00,32.0,32.0,31.9,31.95,16400.0,32.0,32.0,31.9,31.95,16400.0
2007-11-16 14:30:00,31.92,31.95,31.88,31.89,15200.0,31.92,31.95,31.88,31.89,15200.0
2007-11-16 14:35:00,31.88,31.89,31.87,31.87,12800.0,31.88,31.89,31.87,31.87,12800.0
2007-11-16 14:40:00,31.89,31.89,31.87,31.87,1600.0,31.89,31.89,31.87,31.87,1600.0
2007-11-16 14:45:00,31.89,31.93,31.89,31.93,10800.0,31.89,31.93,31.89,31.93,10800.0
2007-11-16 14:50:00,31.92,31.92,31.77,31.77,5600.0,31.92,31.92,31.77,31.77,5600.0
2007-11-16 14:55:00,31.77,31.78,31.72,31.75,6800.0,31.77,31.78,31.72,31.75,6800.0
2007-11-16 15:00:00,31.8,31.82,31.8,31.82,2800.0,31.8,31.82,31.8,31.82,2800.0
2007-11-16 15:05:00,31.82,31.88,31.82,31.84,3200.0,31.82,31.88,31.82,31.84,3200.0
2007-11-16 15:10:00,31.85,31.86,31.85,31.85,1600.0,31.85,31.86,31.85,31.85,1600.0
2007-11-16 15:15:00,31.85,31.88,31.85,31.88,2000.0,31.85,31.88,31.85,31.88,2000.0
2007-11-16 15:20:00,31.9,31.94,31.89,31.92,14400.0,31.9,31.94,31.89,31.92,14400.0
2007-11-16 15:25:00,31.9,31.96,31.89,31.9,6800.0,31.9,31.96,31.89,31.9,6800.0
2007-11-16 15:30:00,31.89,31.9,31.82,31.82,10800.0,31.89,31.9,31.82,31.82,10800.0
2007-11-16 15:35:00,31.8,31.86,31.75,31.81,14800.0,31.8,31.86,31.75,31.81,14800.0
2007-11-16 15:40:00,31.79,31.89,31.79,31.84,4800.0,31.79,31.89,31.79,31.84,4800.0
2007-11-16 15:45:00,31.84,31.93,31.83,31.93,5600.0,31.84,31.93,31.83,31.93,5600.0
2007-11-16 15:50:00,31.94,31.95,31.84,31.86,19600.0,31.94,31.95,31.84,31.86,19600.0
2007-11-16 15:55:00,31.9,31.94,31.84,31.84,28800.0,31.9,31.94,31.84,31.84,28800.0
2007-11-19 09:30:00,31.53,31.9,31.32,31.33,14400.0,31.53,31.9,31.32,31.33,14400.0
2007-11-19 09:35:00,31.68,31.68,31.57,31.62,7200.0,31.68,31.68,31.57,31.62,7200.0
2007-11-19 09:40:00,31.62,31.65,31.61,31.61,2400.0,31.62,31.65,31.61,31.61,2400.0
2007-11-19 09:45:00,31.69,31.9,31.69,31.83,8000.0,31.69,31.9,31.69,31.83,8000.0
2007-11-19 09:50:00,31.73,31.75,31.73,31.75,1200.0,31.73,31.75,31.73,31.75,1200.0
2007-11-19 09:55:00,31.77,31.78,31.71,31.71,4400.0,31.77,31.78,31.71,31.71,4400.0
2007-11-19 10:00:00,31.7,31.73,31.66,31.73,4000.0,31.7,31.73,31.66,31.73,4000.0
2007-11-19 10:05:00,31.73,31.8,31.68,31.68,6000.0,31.73,31.8,31.68,31.68,6000.0
2007-11-19 10:10:00,31.76,31.79,31.71,31.71,2000.0,31.76,31.79,31.71,31.71,2000.0
2007-11-19 10:15:00,31.71,31.71,31.71,31.71,0.0,31.71,31.71,31.71,31.71,0.0
2007-11-19 10:20:00,31.73,31.73,31.73,31.73,800.0,31.73,31.73,31.73,31.73,800.0
2007-11-19 10:25:00,31.73,31.73,31.73,31.73,0.0,31.73,31.73,31.73,31.73,0.0
2007-11-19 10:30:00,31.78,32.0,31.78,31.82,23600.0,31.78,32.0,31.78,31.82,23600.0
2007-11-19 10:35:00,31.83,31.88,31.76,31.88,5600.0,31.83,31.88,31.76,31.88,5600.0
2007-11-19 10:40:00,31.88,31.92,31.88,31.88,6800.0,31.88,31.92,31.88,31.88,6800.0
2007-11-19 10:45:00,31.86,31.86,31.86,31.86,400.0,31.86,31.86,31.86,31.86,400.0
2007-11-19 10:50:00,31.86,31.86,31.86,31.86,0.0,31.86,31.86,31.86,31.86,0.0
2007-11-19 10:55:00,31.86,31.86,31.86,31.86,0.0,31.86,31.86,31.86,31.86,0.0
2007-11-19 11:00:00,31.86,31.86,31.84,31.84,800.0,31.86,31.86,31.84,31.84,800.0
2007-11-19 11:05:00,31.84,31.84,31.78,31.78,3600.0,31.84,31.84,31.78,31.78,3600.0
2007-11-19 11:10:00,31.73,31.73,31.71,31.71,2400.0,31.73,31.73,31.71,31.71,2400.0
2007-11-19 11:15:00,31.71,31.71,31.6,31.6,12000.0,31.71,31.71,31.6,31.6,12000.0
2007-11-19 11:20:00,31.68,31.68,31.66,31.66,800.0,31.68,31.68,31.66,31.66,800.0
2007-11-19 11:25:00,31.69,31.69,31.6,31.6,3200.0,31.69,31.69,31.6,31.6,3200.0
2007-11-19 11:30:00,31.63,31.63,31.51,31.51,13200.0,31.63,31.63,31.51,31.51,13200.0
2007-11-19 11:35:00,31.49,31.6,31.49,31.56,7200.0,31.49,31.6,31.49,31.56,7200.0
2007-11-19 11:40:00,31.54,31.55,31.54,31.55,1200.0,31.54,31.55,31.54,31.55,1200.0
2007-11-19 11:45:00,31.59,31.59,31.54,31.54,800.0,31.59,31.59,31.54,31.54,800.0
2007-11-19 11:50:00,31.6,31.63,31.6,31.61,1600.0,31.6,31.63,31.6,31.61,1600.0
2007-11-19 11:55:00,31.61,31.61,31.6,31.6,3600.0,31.61,31.61,31.6,31.6,3600.0
2007-11-19 12:00:00,31.6,31.63,31.57,31.59,10000.0,31.6,31.63,31.57,31.59,10000.0
2007-11-19 12:05:00,31.58,31.63,31.58,31.63,4000.0,31.58,31.63,31.58,31.63,4000.0
2007-11-19 12:10:00,31.63,31.63,31.59,31.59,3200.0,31.63,31.63,31.59,31.59,3200.0
2007-11-19 12:15:00,31.61,31.61,31.61,31.61,2000.0,31.61,31.61,31.61,31.61,2000.0
2007-11-19 12:20:00,31.62,31.63,31.61,31.61,4800.0,31.62,31.63,31.61,31.61,4800.0
2007-11-19 12:25:00,31.6,31.6,31.58,31.59,4000.0,31.6,31.6,31.58,31.59,4000.0
2007-11-19 12:30:00,31.6,31.63,31.59,31.61,5600.0,31.6,31.63,31.59,31.61,5600.0
2007-11-19 12:35:00,31.59,31.59,31.59,31.59,2800.0,31.59,31.59,31.59,31.59,2800.0
2007-11-19 12:40:00,31.63,31.63,31.58,31.59,6000.0,31.63,31.63,31.58,31.59,6000.0
2007-11-19 12:45:00,31.62,31.62,31.61,31.62,2000.0,31.62,31.62,31.61,31.62,2000.0
2007-11-19 12:50:00,31.62,31.63,31.57,31.57,6000.0,31.62,31.63,31.57,31.57,6000.0
2007-11-19 12:55:00,31.57,31.57,31.57,31.57,0.0,31.57,31.57,31.57,31.57,0.0
2007-11-19 13:00:00,31.57,31.61,31.56,31.61,7200.0,31.57,31.61,31.56,31.61,7200.0
2007-11-19 13:05:00,31.55,31.55,31.48,31.48,8400.0,31.55,31.55,31.48,31.48,8400.0
2007-11-19 13:10:00,31.48,31.48,31.41,31.41,14800.0,31.48,31.48,31.41,31.41,14800.0
2007-11-19 13:15:00,31.41,31.48,31.41,31.43,16000.0,31.41,31.48,31.41,31.43,16000.0
2007-11-19 13:20:00,31.43,31.44,31.33,31.38,30400.0,31.43,31.44,31.33,31.38,30400.0
2007-11-19 13:25:00,31.39,31.39,31.36,31.36,8400.0,31.39,31.39,31.36,31.36,8400.0
2007-11-19 13:30:00,31.37,31.4,31.37,31.39,2000.0,31.37,31.4,31.37,31.39,2000.0
2007-11-19 13:35:00,31.41,31.43,31.39,31.43,2800.0,31.41,31.43,31.39,31.43,2800.0
2007-11-19 13:40:00,31.45,31.46,31.41,31.43,8000.0,31.45,31.46,31.41,31.43,8000.0
2007-11-19 13:45:00,31.45,31.46,31.43,31.46,4800.0,31.45,31.46,31.43,31.46,4800.0
2007-11-19 13:50:00,31.46,31.48,31.46,31.47,3200.0,31.46,31.48,31.46,31.47,3200.0
2007-11-19 13:55:00,31.46,31.51,31.46,31.51,3200.0,31.46,31.51,31.46,31.51,3200.0
2007-11-19 14:00:00,31.51,31.52,31.49,31.52,16800.0,31.51,31.52,31.49,31.52,16800.0
2007-11-19 14:05:00,31.52,31.52,31.5,31.5,7600.0,31.52,31.52,31.5,31.5,7600.0
2007-11-19 14:10:00,31.51,31.51,31.5,31.5,7600.0,31.51,31.51,31.5,31.5,7600.0
2007-11-19 14:15:00,31.51,31.52,31.5,31.52,13600.0,31.51,31.52,31.5,31.52,13600.0
2007-11-19 14:20:00,31.51,31.51,31.48,31.5,9600.0,31.51,31.51,31.48,31.5,9600.0
2007-11-19 14:25:00,31.51,31.51,31.49,31.5,3600.0,31.51,31.51,31.49,31.5,3600.0
2007-11-19 14:30:00,31.52,31.52,31.5,31.5,4800.0,31.52,31.52,31.5,31.5,4800.0
2007-11-19 14:35:00,31.52,31.56,31.52,31.56,2400.0,31.52,31.56,31.52,31.56,2400.0
2007-11-19 14:40:00,31.54,31.59,31.54,31.59,3200.0,31.54,31.59,31.54,31.59,3200.0
2007-11-19 14:45:00,31.59,31.59,31.51,31.51,14000.0,31.59,31.59,31.51,31.51,14000.0
2007-11-19 14:50:00,31.5,31.5,31.48,31.5,3200.0,31.5,31.5,31.48,31.5,3200.0
2007-11-19 14:55:00,31.51,31.53,31.48,31.53,6000.0,31.51,31.53,31.48,31.53,6000.0
2007-11-19 15:00:00,31.53,31.56,31.5,31.5,2800.0,31.53,31.56,31.5,31.5,2800.0
2007-11-19 15:05:00,31.5,31.52,31.5,31.52,2000.0,31.5,31.52,31.5,31.52,2000.0
2007-11-19 15:10:00,31.54,31.56,31.52,31.56,2800.0,31.54,31.56,31.52,31.56,2800.0
2007-11-19 15:15:00,31.54,31.56,31.54,31.55,7200.0,31.54,31.56,31.54,31.55,7200.0
2007-11-19 15:20:00,31.56,31.6,31.56,31.6,6000.0,31.56,31.6,31.56,31.6,6000.0
2007-11-19 15:25:00,31.58,31.59,31.58,31.58,3200.0,31.58,31.59,31.58,31.58,3200.0
2007-11-19 15:30:00,31.6,31.63,31.58,31.58,5600.0,31.6,31.63,31.58,31.58,5600.0
2007-11-19 15:35:00,31.58,31.59,31.58,31.58,2000.0,31.58,31.59,31.58,31.58,2000.0
2007-11-19 15:40:00,31.58,31.59,31.57,31.57,10800.0,31.58,31.59,31.57,31.57,10800.0
2007-11-19 15:45:00,31.57,31.57,31.53,31.55,5200.0,31.57,31.57,31.53,31.55,5200.0
2007-11-19 15:50:00,31.53,31.56,31.49,31.56,12400.0,31.53,31.56,31.49,31.56,12400.0
2007-11-19 15:55:00,31.6,31.6,31.56,31.56,5600.0,31.6,31.6,31.56,31.56,5600.0
2007-11-20 09:30:00,31.48,31.52,30.88,31.48,20800.0,31.48,31.52,30.88,31.48,20800.0
2007-11-20 09:35:00,31.57,31.66,31.54,31.66,2800.0,31.57,31.66,31.54,31.66,2800.0
2007-11-20 09:40:00,31.65,31.65,31.4,31.4,6000.0,31.65,31.65,31.4,31.4,6000.0
2007-11-20 09:45:00,31.41,31.47,31.38,31.47,7200.0,31.41,31.47,31.38,31.47,7200.0
2007-11-20 09:50:00,31.47,31.52,31.46,31.52,4400.0,31.47,31.52,31.46,31.52,4400.0
2007-11-20 09:55:00,31.56,31.67,31.56,31.67,2800.0,31.56,31.67,31.56,31.67,2800.0
2007-11-20 10:00:00,31.62,31.62,31.58,31.59,5200.0,31.62,31.62,31.58,31.59,5200.0
2007-11-20 10:05:00,31.59,31.59,31.55,31.56,3600.0,31.59,31.59,31.55,31.56,3600.0
2007-11-20 10:10:00,31.57,31.57,31.48,31.53,6800.0,31.57,31.57,31.48,31.53,6800.0
2007-11-20 10:15:00,31.51,31.52,31.49,31.52,2400.0,31.51,31.52,31.49,31.52,2400.0
2007-11-20 10:20:00,31.52,31.52,31.46,31.46,2400.0,31.52,31.52,31.46,31.46,2400.0
2007-11-20 10:25:00,31.5,31.52,31.5,31.5,4400.0,31.5,31.52,31.5,31.5,4400.0
2007-11-20 10:30:00,31.49,31.53,31.49,31.53,3200.0,31.49,31.53,31.49,31.53,3200.0
2007-11-20 10:35:00,31.54,31.57,31.54,31.56,2000.0,31.54,31.57,31.54,31.56,2000.0
2007-11-20 10:40:00,31.56,31.56,31.55,31.55,1600.0,31.56,31.56,31.55,31.55,1600.0
2007-11-20 10:45:00,31.56,31.57,31.51,31.51,4000.0,31.56,31.57,31.51,31.51,4000.0
2007-11-20 10:50:00,31.51,31.53,31.51,31.51,2400.0,31.51,31.53,31.51,31.51,2400.0
2007-11-20 10:55:00,31.51,31.51,31.51,31.51,0.0,31.51,31.51,31.51,31.51,0.0
2007-11-20 11:00:00,31.53,31.53,31.49,31.52,2800.0,31.53,31.53,31.49,31.52,2800.0
2007-11-20 11:05:00,31.52,31.54,31.52,31.53,3200.0,31.52,31.54,31.52,31.53,3200.0
2007-11-20 11:10:00,31.54,31.55,31.54,31.55,2400.0,31.54,31.55,31.54,31.55,2400.0
2007-11-20 11:15:00,31.54,31.55,31.54,31.54,2800.0,31.54,31.55,31.54,31.54,2800.0
2007-11-20 11:20:00,31.55,31.55,31.52,31.52,3200.0,31.55,31.55,31.52,31.52,3200.0
2007-11-20 11:25:00,31.51,31.53,31.51,31.51,2400.0,31.51,31.53,31.51,31.51,2400.0
2007-11-20 11:30:00,31.5,31.5,31.47,31.48,4000.0,31.5,31.5,31.47,31.48,4000.0
2007-11-20 11:35:00,31.43,31.49,31.43,31.49,2800.0,31.43,31.49,31.43,31.49,2800.0
2007-11-20 11:40:00,31.5,31.5,31.5,31.5,2400.0,31.5,31.5,31.5,31.5,2400.0
2007-11-20 11:45:00,31.5,31.51,31.5,31.5,2800.0,31.5,31.51,31.5,31.5,2800.0
2007-11-20 11:50:00,31.5,31.5,31.5,31.5,3600.0,31.5,31.5,31.5,31.5,3600.0
2007-11-20 11:55:00,31.5,31.5,31.45,31.45,5200.0,31.5,31.5,31.45,31.45,5200.0
2007-11-20 12:00:00,31.45,31.45,31.43,31.43,800.0,31.45,31.45,31.43,31.43,800.0
2007-11-20 12:05:00,31.43,31.46,31.43,31.46,2000.0,31.43,31.46,31.43,31.46,2000.0
2007-11-20 12:10:00,31.47,31.47,31.46,31.47,2400.0,31.47,31.47,31.46,31.47,2400.0
2007-11-20 12:15:00,31.49,31.51,31.49,31.5,2800.0,31.49,31.51,31.49,31.5,2800.0
2007-11-20 12:20:00,31.51,31.51,31.5,31.5,3200.0,31.51,31.51,31.5,31.5,3200.0
2007-11-20 12:25:00,31.53,31.53,31.53,31.53,800.0,31.53,31.53,31.53,31.53,800.0
2007-11-20 12:30:00,31.51,31.51,31.45,31.47,6800.0,31.51,31.51,31.45,31.47,6800.0
2007-11-20 12:35:00,31.49,31.53,31.49,31.51,2000.0,31.49,31.53,31.49,31.51,2000.0
2007-11-20 12:40:00,31.52,31.52,31.48,31.49,2400.0,31.52,31.52,31.48,31.49,2400.0
2007-11-20 12:45:00,31.49,31.53,31.49,31.53,5200.0,31.49,31.53,31.49,31.53,5200.0
2007-11-20 12:50:00,31.53,31.55,31.53,31.55,2800.0,31.53,31.55,31.53,31.55,2800.0
2007-11-20 12:55:00,31.54,31.54,31.53,31.53,4400.0,31.54,31.54,31.53,31.53,4400.0
2007-11-20 13:00:00,31.53,31.53,31.51,31.51,4400.0,31.53,31.53,31.51,31.51,4400.0
2007-11-20 13:05:00,31.49,31.49,31.47,31.47,4000.0,31.49,31.49,31.47,31.47,4000.0
2007-11-20 13:10:00,31.46,31.47,31.46,31.46,3600.0,31.46,31.47,31.46,31.46,3600.0
2007-11-20 13:15:00,31.47,31.48,31.46,31.46,4000.0,31.47,31.48,31.46,31.46,4000.0
2007-11-20 13:20:00,31.48,31.49,31.48,31.49,4400.0,31.48,31.49,31.48,31.49,4400.0
2007-11-20 13:25:00,31.48,31.49,31.47,31.47,4800.0,31.48,31.49,31.47,31.47,4800.0
2007-11-20 13:30:00,31.47,31.5,31.47,31.5,2800.0,31.47,31.5,31.47,31.5,2800.0
2007-11-20 13:35:00,31.5,31.53,31.49,31.5,6000.0,31.5,31.53,31.49,31.5,6000.0
2007-11-20 13:40:00,31.51,31.55,31.51,31.52,4000.0,31.51,31.55,31.51,31.52,4000.0
2007-11-20 13:45:00,31.5,31.5,31.47,31.47,9200.0,31.5,31.5,31.47,31.47,9200.0
2007-11-20 13:50:00,31.48,31.48,31.48,31.48,400.0,31.48,31.48,31.48,31.48,400.0
2007-11-20 13:55:00,31.48,31.48,31.46,31.48,9600.0,31.48,31.48,31.46,31.48,9600.0
2007-11-20 14:00:00,31.48,31.48,31.48,31.48,1600.0,31.48,31.48,31.48,31.48,1600.0
2007-11-20 14:05:00,31.47,31.48,31.46,31.46,6800.0,31.47,31.48,31.46,31.46,6800.0
2007-11-20 14:10:00,31.44,31.46,31.41,31.41,3200.0,31.44,31.46,31.41,31.41,3200.0
2007-11-20 14:15:00,31.37,31.44,31.36,31.44,6400.0,31.37,31.44,31.36,31.44,6400.0
2007-11-20 14:20:00,31.47,31.48,31.39,31.39,6800.0,31.47,31.48,31.39,31.39,6800.0
2007-11-20 14:25:00,31.39,31.42,31.31,31.36,26000.0,31.39,31.42,31.31,31.36,26000.0
2007-11-20 14:30:00,31.33,31.36,31.29,31.29,4800.0,31.33,31.36,31.29,31.29,4800.0
2007-11-20 14:35:00,31.28,31.31,31.28,31.31,2000.0,31.28,31.31,31.28,31.31,2000.0
2007-11-20 14:40:00,31.31,31.33,31.31,31.32,2400.0,31.31,31.33,31.31,31.32,2400.0
2007-11-20 14:45:00,31.34,31.39,31.34,31.38,8000.0,31.34,31.39,31.34,31.38,8000.0
2007-11-20 14:50:00,31.36,31.37,31.36,31.37,2000.0,31.36,31.37,31.36,31.37,2000.0
2007-11-20 14:55:00,31.38,31.39,31.37,31.39,4000.0,31.38,31.39,31.37,31.39,4000.0
2007-11-20 15:00:00,31.38,31.42,31.37,31.39,9200.0,31.38,31.42,31.37,31.39,9200.0
2007-11-20 15:05:00,31.4,31.4,31.36,31.36,11600.0,31.4,31.4,31.36,31.36,11600.0
2007-11-20 15:10:00,31.36,31.38,31.36,31.36,2400.0,31.36,31.38,31.36,31.36,2400.0
2007-11-20 15:15:00,31.36,31.36,31.27,31.33,13200.0,31.36,31.36,31.27,31.33,13200.0
2007-11-20 15:20:00,31.29,31.31,31.27,31.31,4000.0,31.29,31.31,31.27,31.31,4000.0
2007-11-20 15:25:00,31.31,31.34,31.29,31.33,26400.0,31.31,31.34,31.29,31.33,26400.0
2007-11-20 15:30:00,31.32,31.34,31.25,31.34,18400.0,31.32,31.34,31.25,31.34,18400.0
2007-11-20 15:35:00,31.34,31.41,31.34,31.4,9600.0,31.34,31.41,31.34,31.4,9600.0
2007-11-20 15:40:00,31.4,31.44,31.4,31.44,11600.0,31.4,31.44,31.4,31.44,11600.0
2007-11-20 15:45:00,31.43,31.45,31.34,31.35,13200.0,31.43,31.45,31.34,31.35,13200.0
2007-11-20 15:50:00,31.4,31.42,31.37,31.37,15600.0,31.4,31.42,31.37,31.37,15600.0
2007-11-20 15:55:00,31.32,31.42,31.32,31.42,12000.0,31.32,31.42,31.32,31.42,12000.0
2007-11-21 09:30:00,31.33,31.36,31.33,31.36,2000.0,31.33,31.36,31.33,31.36,2000.0
2007-11-21 09:35:00,31.36,31.45,31.36,31.43,2000.0,31.36,31.45,31.36,31.43,2000.0
2007-11-21 09:40:00,31.42,31.43,31.38,31.38,3200.0,31.42,31.43,31.38,31.38,3200.0
2007-11-21 09:45:00,31.34,31.34,31.34,31.34,400.0,31.34,31.34,31.34,31.34,400.0
2007-11-21 09:50:00,31.33,31.33,31.22,31.22,3600.0,31.33,31.33,31.22,31.22,3600.0
2007-11-21 09:55:00,31.22,31.29,31.09,31.09,11200.0,31.22,31.29,31.09,31.09,11200.0
2007-11-21 10:00:00,31.02,31.17,31.02,31.11,3600.0,31.02,31.17,31.02,31.11,3600.0
2007-11-21 10:05:00,31.11,31.16,31.02,31.06,7600.0,31.11,31.16,31.02,31.06,7600.0
2007-11-21 10:10:00,31.05,31.1,31.04,31.1,1600.0,31.05,31.1,31.04,31.1,1600.0
2007-11-21 10:15:00,31.14,31.19,31.14,31.19,2800.0,31.14,31.19,31.14,31.19,2800.0
2007-11-21 10:20:00,31.19,31.19,31.13,31.13,4400.0,31.19,31.19,31.13,31.13,4400.0
2007-11-21 10:25:00,31.1,31.12,31.04,31.04,3600.0,31.1,31.12,31.04,31.04,3600.0
2007-11-21 10:30:00,31.07,31.07,30.85,30.86,36000.0,31.07,31.07,30.85,30.86,36000.0
2007-11-21 10:35:00,30.88,30.92,30.87,30.88,8000.0,30.88,30.92,30.87,30.88,8000.0
2007-11-21 10:40:00,30.86,30.86,30.83,30.85,3600.0,30.86,30.86,30.83,30.85,3600.0
2007-11-21 10:45:00,30.85,30.85,30.84,30.85,6000.0,30.85,30.85,30.84,30.85,6000.0
2007-11-21 10:50:00,30.84,30.84,30.72,30.72,22400.0,30.84,30.84,30.72,30.72,22400.0
2007-11-21 10:55:00,30.7,30.7,30.63,30.63,11200.0,30.7,30.7,30.63,30.63,11200.0
2007-11-21 11:00:00,30.65,30.66,30.52,30.56,18800.0,30.65,30.66,30.52,30.56,18800.0
2007-11-21 11:05:00,30.57,30.58,30.47,30.5,20800.0,30.57,30.58,30.47,30.5,20800.0
2007-11-21 11:10:00,30.5,30.69,30.49,30.67,18000.0,30.5,30.69,30.49,30.67,18000.0
2007-11-21 11:15:00,30.64,30.64,30.55,30.55,4000.0,30.64,30.64,30.55,30.55,4000.0
2007-11-21 11:20:00,30.52,30.52,30.44,30.46,7600.0,30.52,30.52,30.44,30.46,7600.0
2007-11-21 11:25:00,30.46,30.56,30.46,30.54,10800.0,30.46,30.56,30.46,30.54,10800.0
2007-11-21 11:30:00,30.54,30.54,30.4,30.43,16000.0,30.54,30.54,30.4,30.43,16000.0
2007-11-21 11:35:00,30.44,30.55,30.44,30.47,11600.0,30.44,30.55,30.44,30.47,11600.0
2007-11-21 11:40:00,30.49,30.49,30.45,30.47,11200.0,30.49,30.49,30.45,30.47,11200.0
2007-11-21 11:45:00,30.46,30.46,30.24,30.34,20400.0,30.46,30.46,30.24,30.34,20400.0
2007-11-21 11:50:00,30.31,30.34,30.24,30.3,26400.0,30.31,30.34,30.24,30.3,26400.0
2007-11-21 11:55:00,30.29,30.3,30.25,30.29,17600.0,30.29,30.3,30.25,30.29,17600.0
2007-11-21 12:00:00,30.3,30.34,30.3,30.3,15600.0,30.3,30.34,30.3,30.3,15600.0
2007-11-21 12:05:00,30.3,30.34,30.28,30.29,12400.0,30.3,30.34,30.28,30.29,12400.0
2007-11-21 12:10:00,30.29,30.3,30.24,30.25,21200.0,30.29,30.3,30.24,30.25,21200.0
2007-11-21 12:15:00,30.25,30.25,30.1,30.13,25200.0,30.25,30.25,30.1,30.13,25200.0
2007-11-21 12:20:00,30.21,30.22,30.11,30.2,20800.0,30.21,30.22,30.11,30.2,20800.0
2007-11-21 12:25:00,30.15,30.17,30.0,30.01,35200.0,30.15,30.17,30.0,30.01,35200.0
2007-11-21 12:30:00,30.02,30.02,29.87,29.87,25200.0,30.02,30.02,29.87,29.87,25200.0
2007-11-21 12:35:00,29.88,30.09,29.88,29.9,38400.0,29.88,30.09,29.88,29.9,38400.0
2007-11-21 12:40:00,29.91,29.95,29.83,29.88,38800.0,29.91,29.95,29.83,29.88,38800.0
2007-11-21 12:45:00,29.91,29.91,29.86,29.91,11600.0,29.91,29.91,29.86,29.91,11600.0
2007-11-21 12:50:00,29.93,29.97,29.92,29.95,7600.0,29.93,29.97,29.92,29.95,7600.0
2007-11-21 12:55:00,29.96,30.05,29.95,30.05,4800.0,29.96,30.05,29.95,30.05,4800.0
2007-11-21 13:00:00,30.05,30.2,30.05,30.18,5600.0,30.05,30.2,30.05,30.18,5600.0
2007-11-21 13:05:00,30.23,30.23,30.13,30.16,16000.0,30.23,30.23,30.13,30.16,16000.0
2007-11-21 13:10:00,30.17,30.21,30.17,30.19,4400.0,30.17,30.21,30.17,30.19,4400.0
2007-11-21 13:15:00,30.19,30.22,30.19,30.21,12800.0,30.19,30.22,30.19,30.21,12800.0
2007-11-21 13:20:00,30.22,30.26,30.21,30.21,16400.0,30.22,30.26,30.21,30.21,16400.0
2007-11-21 13:25:00,30.2,30.24,30.2,30.2,7600.0,30.2,30.24,30.2,30.2,7600.0
2007-11-21 13:30:00,30.25,30.25,30.24,30.25,6000.0,30.25,30.25,30.24,30.25,6000.0
2007-11-21 13:35:00,30.25,30.25,30.24,30.24,15600.0,30.25,30.25,30.24,30.24,15600.0
2007-11-21 13:40:00,30.24,30.24,30.19,30.19,7200.0,30.24,30.24,30.19,30.19,7200.0
2007-11-21 13:45:00,30.19,30.24,30.18,30.19,7600.0,30.19,30.24,30.18,30.19,7600.0
2007-11-21 13:50:00,30.23,30.25,30.2,30.2,10400.0,30.23,30.25,30.2,30.2,10400.0
2007-11-21 13:55:00,30.21,30.26,30.21,30.23,5200.0,30.21,30.26,30.21,30.23,5200.0
2007-11-21 14:00:00,30.26,30.26,30.25,30.26,14400.0,30.26,30.26,30.25,30.26,14400.0
2007-11-21 14:05:00,30.26,30.26,30.16,30.26,15600.0,30.26,30.26,30.16,30.26,15600.0
2007-11-21 14:10:00,30.26,30.26,30.26,30.26,8000.0,30.26,30.26,30.26,30.26,8000.0
2007-11-21 14:15:00,30.26,30.26,30.24,30.26,29600.0,30.26,30.26,30.24,30.26,29600.0
2007-11-21 14:20:00,30.26,30.26,30.26,30.26,15200.0,30.26,30.26,30.26,30.26,15200.0
2007-11-21 14:25:00,30.3,30.3,30.3,30.3,4800.0,30.3,30.3,30.3,30.3,4800.0
2007-11-21 14:30:00,30.3,30.3,30.25,30.25,17200.0,30.3,30.3,30.25,30.25,17200.0
2007-11-21 14:35:00,30.29,30.3,30.28,30.28,14000.0,30.29,30.3,30.28,30.28,14000.0
2007-11-21 14:40:00,30.29,30.29,30.27,30.28,9200.0,30.29,30.29,30.27,30.28,9200.0
2007-11-21 14:45:00,30.28,30.28,30.19,30.19,15200.0,30.28,30.28,30.19,30.19,15200.0
2007-11-21 14:50:00,30.2,30.28,30.2,30.26,28800.0,30.2,30.28,30.2,30.26,28800.0
2007-11-21 14:55:00,30.26,30.28,30.26,30.28,13200.0,30.26,30.28,30.26,30.28,13200.0
2007-11-21 15:00:00,30.28,30.29,30.28,30.29,14400.0,30.28,30.29,30.28,30.29,14400.0
2007-11-21 15:05:00,30.29,30.29,30.25,30.25,16800.0,30.29,30.29,30.25,30.25,16800.0
2007-11-21 15:10:00,30.18,30.22,30.17,30.22,3200.0,30.18,30.22,30.17,30.22,3200.0
2007-11-21 15:15:00,30.22,30.22,30.2,30.22,2400.0,30.22,30.22,30.2,30.22,2400.0
2007-11-21 15:20:00,30.21,30.21,30.06,30.17,19200.0,30.21,30.21,30.06,30.17,19200.0
2007-11-21 15:25:00,30.16,30.27,30.16,30.25,6400.0,30.16,30.27,30.16,30.25,6400.0
2007-11-21 15:30:00,30.21,30.28,30.11,30.26,14800.0,30.21,30.28,30.11,30.26,14800.0
2007-11-21 15:35:00,30.26,30.28,30.22,30.23,7200.0,30.26,30.28,30.22,30.23,7200.0
2007-11-21 15:40:00,30.25,30.29,30.23,30.26,8000.0,30.25,30.29,30.23,30.26,8000.0
2007-11-21 15:45:00,30.26,30.26,30.17,30.17,5600.0,30.26,30.26,30.17,30.17,5600.0
2007-11-21 15:50:00,30.16,30.24,30.04,30.17,18000.0,30.16,30.24,30.04,30.17,18000.0
2007-11-21 15:55:00,30.18,30.18,29.96,29.98,43200.0,30.18,30.18,29.96,29.98,43200.0
2007-11-23 09:30:00,30.07,30.2,30.07,30.2,4400.0,30.07,30.2,30.07,30.2,4400.0
2007-11-23 09:35:00,30.19,30.26,30.19,30.26,6800.0,30.19,30.26,30.19,30.26,6800.0
2007-11-23 09:40:00,30.28,30.28,30.19,30.19,6800.0,30.28,30.28,30.19,30.19,6800.0
2007-11-23 09:45:00,30.24,30.26,30.23,30.26,3600.0,30.24,30.26,30.23,30.26,3600.0
2007-11-23 09:50:00,30.22,30.25,30.2,30.25,2800.0,30.22,30.25,30.2,30.25,2800.0
2007-11-23 09:55:00,30.24,30.26,30.24,30.26,12000.0,30.24,30.26,30.24,30.26,12000.0
2007-11-23 10:00:00,30.25,30.25,30.17,30.2,6000.0,30.25,30.25,30.17,30.2,6000.0
2007-11-23 10:05:00,30.23,30.23,30.17,30.23,4000.0,30.23,30.23,30.17,30.23,4000.0
2007-11-23 10:10:00,30.23,30.23,30.18,30.21,4400.0,30.23,30.23,30.18,30.21,4400.0
2007-11-23 10:15:00,30.22,30.24,30.22,30.24,2400.0,30.22,30.24,30.22,30.24,2400.0
2007-11-23 10:20:00,30.25,30.26,30.23,30.26,4000.0,30.25,30.26,30.23,30.26,4000.0
2007-11-23 10:25:00,30.26,30.26,30.25,30.25,2000.0,30.26,30.26,30.25,30.25,2000.0
2007-11-23 10:30:00,30.24,30.26,30.24,30.26,5200.0,30.24,30.26,30.24,30.26,5200.0
2007-11-23 10:35:00,30.26,30.26,30.24,30.24,7600.0,30.26,30.26,30.24,30.24,7600.0
2007-11-23 10:40:00,30.24,30.26,30.18,30.23,7600.0,30.24,30.26,30.18,30.23,7600.0
2007-11-23 10:45:00,30.18,30.24,30.18,30.24,4800.0,30.18,30.24,30.18,30.24,4800.0
2007-11-23 10:50:00,30.27,30.28,30.27,30.28,5200.0,30.27,30.28,30.27,30.28,5200.0
2007-11-23 10:55:00,30.28,30.28,30.24,30.24,4800.0,30.28,30.28,30.24,30.24,4800.0
2007-11-23 11:00:00,30.28,30.28,30.26,30.26,1600.0,30.28,30.28,30.26,30.26,1600.0
2007-11-23 11:05:00,30.28,30.28,30.24,30.25,6000.0,30.28,30.28,30.24,30.25,6000.0
2007-11-23 11:10:00,30.26,30.26,30.24,30.24,2800.0,30.26,30.26,30.24,30.24,2800.0
2007-11-23 11:15:00,30.24,30.25,30.22,30.25,8000.0,30.24,30.25,30.22,30.25,8000.0
2007-11-23 11:20:00,30.25,30.25,30.23,30.23,4000.0,30.25,30.25,30.23,30.23,4000.0
2007-11-23 11:25:00,30.23,30.24,30.23,30.24,800.0,30.23,30.24,30.23,30.24,800.0
2007-11-23 11:30:00,30.24,30.24,30.24,30.24,800.0,30.24,30.24,30.24,30.24,800.0
2007-11-23 11:35:00,30.25,30.25,30.25,30.25,400.0,30.25,30.25,30.25,30.25,400.0
2007-11-23 11:40:00,30.25,30.25,30.25,30.25,1200.0,30.25,30.25,30.25,30.25,1200.0
2007-11-23 11:45:00,30.24,30.25,30.24,30.25,1600.0,30.24,30.25,30.24,30.25,1600.0
2007-11-23 11:50:00,30.25,30.25,30.25,30.25,1200.0,30.25,30.25,30.25,30.25,1200.0
2007-11-23 11:55:00,30.25,30.25,30.21,30.21,8000.0,30.25,30.25,30.21,30.21,8000.0
2007-11-23 12:00:00,30.19,30.24,30.19,30.24,2800.0,30.19,30.24,30.19,30.24,2800.0
2007-11-23 12:05:00,30.24,30.24,30.22,30.23,9600.0,30.24,30.24,30.22,30.23,9600.0
2007-11-23 12:10:00,30.23,30.25,30.23,30.24,4800.0,30.23,30.25,30.23,30.24,4800.0
2007-11-23 12:15:00,30.25,30.25,30.25,30.25,11200.0,30.25,30.25,30.25,30.25,11200.0
2007-11-23 12:20:00,30.23,30.23,30.23,30.23,400.0,30.23,30.23,30.23,30.23,400.0
2007-11-23 12:25:00,30.23,30.25,30.23,30.25,12800.0,30.23,30.25,30.23,30.25,12800.0
2007-11-23 12:30:00,30.25,30.26,30.23,30.25,28800.0,30.25,30.26,30.23,30.25,28800.0
2007-11-23 12:35:00,30.23,30.25,30.23,30.25,6800.0,30.23,30.25,30.23,30.25,6800.0
2007-11-23 12:40:00,30.24,30.25,30.24,30.25,11200.0,30.24,30.25,30.24,30.25,11200.0
2007-11-23 12:45:00,30.25,30.25,30.24,30.24,34000.0,30.25,30.25,30.24,30.24,34000.0
2007-11-23 12:50:00,30.24,30.25,30.23,30.24,12000.0,30.24,30.25,30.23,30.24,12000.0
2007-11-23 12:55:00,30.25,30.25,30.18,30.18,8000.0,30.25,30.25,30.18,30.18,8000.0
2007-11-26 09:30:00,29.96,30.33,29.96,30.33,10800.0,29.96,30.33,29.96,30.33,10800.0
2007-11-26 09:35:00,30.31,30.33,30.25,30.3,14000.0,30.31,30.33,30.25,30.3,14000.0
2007-11-26 09:40:00,30.3,30.33,30.27,30.29,10400.0,30.3,30.33,30.27,30.29,10400.0
2007-11-26 09:45:00,30.29,30.36,30.29,30.36,2400.0,30.29,30.36,30.29,30.36,2400.0
2007-11-26 09:50:00,30.38,30.38,30.35,30.35,800.0,30.38,30.38,30.35,30.35,800.0
2007-11-26 09:55:00,30.38,30.4,30.35,30.35,1200.0,30.38,30.4,30.35,30.35,1200.0
2007-11-26 10:00:00,30.4,30.4,30.34,30.34,4400.0,30.4,30.4,30.34,30.34,4400.0
2007-11-26 10:05:00,30.34,30.35,30.33,30.35,4000.0,30.34,30.35,30.33,30.35,4000.0
2007-11-26 10:10:00,30.36,30.36,30.36,30.36,3200.0,30.36,30.36,30.36,30.36,3200.0
2007-11-26 10:15:00,30.36,30.36,30.33,30.33,5200.0,30.36,30.36,30.33,30.33,5200.0
2007-11-26 10:20:00,30.34,30.34,30.29,30.29,9200.0,30.34,30.34,30.29,30.29,9200.0
2007-11-26 10:25:00,30.26,30.26,30.25,30.25,1200.0,30.26,30.26,30.25,30.25,1200.0
2007-11-26 10:30:00,30.25,30.25,30.21,30.25,3200.0,30.25,30.25,30.21,30.25,3200.0
2007-11-26 10:35:00,30.24,30.31,30.24,30.31,6800.0,30.24,30.31,30.24,30.31,6800.0
2007-11-26 10:40:00,30.31,30.31,30.29,30.29,9200.0,30.31,30.31,30.29,30.29,9200.0
2007-11-26 10:45:00,30.28,30.28,30.25,30.25,6400.0,30.28,30.28,30.25,30.25,6400.0
2007-11-26 10:50:00,30.28,30.31,30.28,30.31,5600.0,30.28,30.31,30.28,30.31,5600.0
2007-11-26 10:55:00,30.3,30.3,30.3,30.3,2400.0,30.3,30.3,30.3,30.3,2400.0
2007-11-26 11:00:00,30.3,30.31,30.28,30.31,3600.0,30.3,30.31,30.28,30.31,3600.0
2007-11-26 11:05:00,30.31,30.33,30.31,30.33,2800.0,30.31,30.33,30.31,30.33,2800.0
2007-11-26 11:10:00,30.33,30.33,30.31,30.31,4800.0,30.33,30.33,30.31,30.31,4800.0
2007-11-26 11:15:00,30.28,30.29,30.28,30.29,800.0,30.28,30.29,30.28,30.29,800.0
2007-11-26 11:20:00,30.31,30.33,30.31,30.31,3200.0,30.31,30.33,30.31,30.31,3200.0
2007-11-26 11:25:00,30.28,30.31,30.28,30.29,1200.0,30.28,30.31,30.28,30.29,1200.0
2007-11-26 11:30:00,30.32,30.33,30.32,30.33,4400.0,30.32,30.33,30.32,30.33,4400.0
2007-11-26 11:35:00,30.32,30.33,30.31,30.31,8800.0,30.32,30.33,30.31,30.31,8800.0
2007-11-26 11:40:00,30.28,30.31,30.28,30.28,2800.0,30.28,30.31,30.28,30.28,2800.0
2007-11-26 11:45:00,30.3,30.31,30.3,30.31,3600.0,30.3,30.31,30.3,30.31,3600.0
2007-11-26 11:50:00,30.31,30.31,30.3,30.31,1200.0,30.31,30.31,30.3,30.31,1200.0
2007-11-26 11:55:00,30.31,30.31,30.3,30.3,4800.0,30.31,30.31,30.3,30.3,4800.0
2007-11-26 12:00:00,30.31,30.31,30.31,30.31,3200.0,30.31,30.31,30.31,30.31,3200.0
2007-11-26 12:05:00,30.31,30.31,30.31,30.31,3600.0,30.31,30.31,30.31,30.31,3600.0
2007-11-26 12:10:00,30.31,30.31,30.3,30.31,8000.0,30.31,30.31,30.3,30.31,8000.0
2007-11-26 12:15:00,30.3,30.3,30.3,30.3,800.0,30.3,30.3,30.3,30.3,800.0
2007-11-26 12:20:00,30.31,30.31,30.3,30.3,6400.0,30.31,30.31,30.3,30.3,6400.0
2007-11-26 12:25:00,30.31,30.31,30.31,30.31,2000.0,30.31,30.31,30.31,30.31,2000.0
2007-11-26 12:30:00,30.31,30.37,30.31,30.35,10400.0,30.31,30.37,30.31,30.35,10400.0
2007-11-26 12:35:00,30.35,30.35,30.35,30.35,3600.0,30.35,30.35,30.35,30.35,3600.0
2007-11-26 12:40:00,30.35,30.35,30.34,30.35,4000.0,30.35,30.35,30.34,30.35,4000.0
2007-11-26 12:45:00,30.35,30.35,30.35,30.35,5200.0,30.35,30.35,30.35,30.35,5200.0
2007-11-26 12:50:00,30.35,30.35,30.34,30.34,2400.0,30.35,30.35,30.34,30.34,2400.0
2007-11-26 12:55:00,30.35,30.35,30.35,30.35,400.0,30.35,30.35,30.35,30.35,400.0
2007-11-26 13:00:00,30.35,30.35,30.35,30.35,1600.0,30.35,30.35,30.35,30.35,1600.0
2007-11-26 13:05:00,30.35,30.35,30.35,30.35,1600.0,30.35,30.35,30.35,30.35,1600.0
2007-11-26 13:10:00,30.34,30.35,30.34,30.35,4800.0,30.34,30.35,30.34,30.35,4800.0
2007-11-26 13:15:00,30.35,30.35,30.35,30.35,1200.0,30.35,30.35,30.35,30.35,1200.0
2007-11-26 13:20:00,30.35,30.35,30.35,30.35,0.0,30.35,30.35,30.35,30.35,0.0
2007-11-26 13:25:00,30.34,30.34,30.33,30.34,8400.0,30.34,30.34,30.33,30.34,8400.0
2007-11-26 13:30:00,30.35,30.36,30.35,30.36,3200.0,30.35,30.36,30.35,30.36,3200.0
2007-11-26 13:35:00,30.36,30.38,30.36,30.38,6800.0,30.36,30.38,30.36,30.38,6800.0
2007-11-26 13:40:00,30.38,30.38,30.36,30.36,2000.0,30.38,30.38,30.36,30.36,2000.0
2007-11-26 13:45:00,30.36,30.36,30.35,30.35,1600.0,30.36,30.36,30.35,30.35,1600.0
2007-11-26 13:50:00,30.37,30.37,30.37,30.37,2800.0,30.37,30.37,30.37,30.37,2800.0
2007-11-26 13:55:00,30.36,30.38,30.36,30.38,2400.0,30.36,30.38,30.36,30.38,2400.0
2007-11-26 14:00:00,30.39,30.39,30.39,30.39,2400.0,30.39,30.39,30.39,30.39,2400.0
2007-11-26 14:05:00,30.39,30.39,30.36,30.39,4400.0,30.39,30.39,30.36,30.39,4400.0
2007-11-26 14:10:00,30.37,30.38,30.37,30.37,1200.0,30.37,30.38,30.37,30.37,1200.0
2007-11-26 14:15:00,30.39,30.39,30.35,30.36,5200.0,30.39,30.39,30.35,30.36,5200.0
2007-11-26 14:20:00,30.35,30.38,30.34,30.38,2800.0,30.35,30.38,30.34,30.38,2800.0
2007-11-26 14:25:00,30.36,30.36,30.34,30.34,13600.0,30.36,30.36,30.34,30.34,13600.0
2007-11-26 14:30:00,30.36,30.36,30.34,30.34,1200.0,30.36,30.36,30.34,30.34,1200.0
2007-11-26 14:35:00,30.36,30.36,30.36,30.36,1600.0,30.36,30.36,30.36,30.36,1600.0
2007-11-26 14:40:00,30.34,30.35,30.34,30.34,6400.0,30.34,30.35,30.34,30.34,6400.0
2007-11-26 14:45:00,30.34,30.34,30.34,30.34,6400.0,30.34,30.34,30.34,30.34,6400.0
2007-11-26 14:50:00,30.35,30.35,30.32,30.32,10400.0,30.35,30.35,30.32,30.32,10400.0
2007-11-26 14:55:00,30.34,30.35,30.34,30.34,2000.0,30.34,30.35,30.34,30.34,2000.0
2007-11-26 15:00:00,30.34,30.34,30.33,30.34,3200.0,30.34,30.34,30.33,30.34,3200.0
2007-11-26 15:05:00,30.35,30.35,30.25,30.25,8400.0,30.35,30.35,30.25,30.25,8400.0
2007-11-26 15:10:00,30.27,30.35,30.27,30.34,5200.0,30.27,30.35,30.27,30.34,5200.0
2007-11-26 15:15:00,30.35,30.35,30.32,30.32,3600.0,30.35,30.35,30.32,30.32,3600.0
2007-11-26 15:20:00,30.33,30.33,30.32,30.32,2000.0,30.33,30.33,30.32,30.32,2000.0
2007-11-26 15:25:00,30.3,30.3,30.18,30.18,6800.0,30.3,30.3,30.18,30.18,6800.0
2007-11-26 15:30:00,30.21,30.24,30.16,30.18,9600.0,30.21,30.24,30.16,30.18,9600.0
2007-11-26 15:35:00,30.18,30.19,30.16,30.19,11600.0,30.18,30.19,30.16,30.19,11600.0
2007-11-26 15:40:00,30.22,30.22,30.22,30.22,800.0,30.22,30.22,30.22,30.22,800.0
2007-11-26 15:45:00,30.23,30.25,30.23,30.24,7600.0,30.23,30.25,30.23,30.24,7600.0
2007-11-26 15:50:00,30.25,30.25,30.18,30.24,14000.0,30.25,30.25,30.18,30.24,14000.0
2007-11-26 15:55:00,30.24,30.24,30.16,30.21,12400.0,30.24,30.24,30.16,30.21,12400.0
2007-11-27 09:30:00,30.49,30.58,30.13,30.13,12600.0,30.49,30.58,30.13,30.13,12600.0
2007-11-27 09:35:00,30.13,30.18,29.95,30.0,9800.0,30.13,30.18,29.95,30.0,9800.0
2007-11-27 09:40:00,29.97,29.97,29.86,29.96,1000.0,29.97,29.97,29.86,29.96,1000.0
2007-11-27 09:45:00,30.06,30.09,30.02,30.05,2400.0,30.06,30.09,30.02,30.05,2400.0
2007-11-27 09:50:00,30.05,30.08,30.0,30.04,7400.0,30.05,30.08,30.0,30.04,7400.0
2007-11-27 09:55:00,30.04,30.04,29.86,30.03,11400.0,30.04,30.04,29.86,30.03,11400.0
2007-11-27 10:00:00,30.04,30.04,29.92,30.0,5800.0,30.04,30.04,29.92,30.0,5800.0
2007-11-27 10:05:00,29.99,30.01,29.86,29.98,7400.0,29.99,30.01,29.86,29.98,7400.0
2007-11-27 10:10:00,29.93,29.96,29.91,29.91,1600.0,29.93,29.96,29.91,29.91,1600.0
2007-11-27 10:15:00,29.91,30.03,29.91,29.99,7600.0,29.91,30.03,29.91,29.99,7600.0
2007-11-27 10:20:00,29.93,30.0,29.93,30.0,5400.0,29.93,30.0,29.93,30.0,5400.0
2007-11-27 10:25:00,30.0,30.0,29.99,29.99,1400.0,30.0,30.0,29.99,29.99,1400.0
2007-11-27 10:30:00,29.99,30.0,29.96,29.99,6600.0,29.99,30.0,29.96,29.99,6600.0
2007-11-27 10:35:00,29.98,29.98,29.93,29.93,6600.0,29.98,29.98,29.93,29.93,6600.0
2007-11-27 10:40:00,29.91,29.93,29.82,29.85,14600.0,29.91,29.93,29.82,29.85,14600.0
2007-11-27 10:45:00,29.83,29.92,29.83,29.92,11200.0,29.83,29.92,29.83,29.92,11200.0
2007-11-27 10:50:00,29.92,29.92,29.83,29.84,7400.0,29.92,29.92,29.83,29.84,7400.0
2007-11-27 10:55:00,29.86,29.86,29.64,29.64,6400.0,29.86,29.86,29.64,29.64,6400.0
2007-11-27 11:00:00,29.61,29.65,29.54,29.63,11400.0,29.61,29.65,29.54,29.63,11400.0
2007-11-27 11:05:00,29.63,29.64,29.62,29.64,14400.0,29.63,29.64,29.62,29.64,14400.0
2007-11-27 11:10:00,29.64,29.74,29.64,29.71,12600.0,29.64,29.74,29.64,29.71,12600.0
2007-11-27 11:15:00,29.73,29.73,29.67,29.69,3200.0,29.73,29.73,29.67,29.69,3200.0
2007-11-27 11:20:00,29.68,29.68,29.57,29.57,4800.0,29.68,29.68,29.57,29.57,4800.0
2007-11-27 11:25:00,29.53,29.56,29.43,29.43,9400.0,29.53,29.56,29.43,29.43,9400.0
2007-11-27 11:30:00,29.42,29.5,29.42,29.5,6800.0,29.42,29.5,29.42,29.5,6800.0
2007-11-27 11:35:00,29.5,29.5,29.38,29.38,10000.0,29.5,29.5,29.38,29.38,10000.0
2007-11-27 11:40:00,29.38,29.51,29.38,29.43,13600.0,29.38,29.51,29.38,29.43,13600.0
2007-11-27 11:45:00,29.46,29.46,29.35,29.36,12800.0,29.46,29.46,29.35,29.36,12800.0
2007-11-27 11:50:00,29.33,29.4,29.24,29.34,10000.0,29.33,29.4,29.24,29.34,10000.0
2007-11-27 11:55:00,29.35,29.35,29.33,29.33,4000.0,29.35,29.35,29.33,29.33,4000.0
2007-11-27 12:00:00,29.34,29.45,29.34,29.39,16400.0,29.34,29.45,29.34,29.39,16400.0
2007-11-27 12:05:00,29.43,29.43,29.34,29.41,7000.0,29.43,29.43,29.34,29.41,7000.0
2007-11-27 12:10:00,29.41,29.43,29.37,29.42,6200.0,29.41,29.43,29.37,29.42,6200.0
2007-11-27 12:15:00,29.45,29.53,29.44,29.52,8800.0,29.45,29.53,29.44,29.52,8800.0
2007-11-27 12:20:00,29.52,29.53,29.43,29.46,9000.0,29.52,29.53,29.43,29.46,9000.0
2007-11-27 12:25:00,29.47,29.5,29.45,29.45,4600.0,29.47,29.5,29.45,29.45,4600.0
2007-11-27 12:30:00,29.44,29.46,29.39,29.46,7600.0,29.44,29.46,29.39,29.46,7600.0
2007-11-27 12:35:00,29.46,29.55,29.46,29.55,5000.0,29.46,29.55,29.46,29.55,5000.0
2007-11-27 12:40:00,29.54,29.64,29.54,29.61,16200.0,29.54,29.64,29.54,29.61,16200.0
2007-11-27 12:45:00,29.61,29.72,29.61,29.71,9400.0,29.61,29.72,29.61,29.71,9400.0
2007-11-27 12:50:00,29.7,29.71,29.7,29.71,1000.0,29.7,29.71,29.7,29.71,1000.0
2007-11-27 12:55:00,29.71,29.71,29.68,29.68,4600.0,29.71,29.71,29.68,29.68,4600.0
2007-11-27 13:00:00,29.66,29.72,29.65,29.65,7200.0,29.66,29.72,29.65,29.65,7200.0
2007-11-27 13:05:00,29.64,29.68,29.63,29.67,4600.0,29.64,29.68,29.63,29.67,4600.0
2007-11-27 13:10:00,29.68,29.71,29.64,29.66,8000.0,29.68,29.71,29.64,29.66,8000.0
2007-11-27 13:15:00,29.67,29.68,29.63,29.66,2800.0,29.67,29.68,29.63,29.66,2800.0
2007-11-27 13:20:00,29.67,29.69,29.66,29.69,2600.0,29.67,29.69,29.66,29.69,2600.0
2007-11-27 13:25:00,29.71,29.71,29.7,29.71,2400.0,29.71,29.71,29.7,29.71,2400.0
2007-11-27 13:30:00,29.7,29.7,29.65,29.68,5800.0,29.7,29.7,29.65,29.68,5800.0
2007-11-27 13:35:00,29.68,29.71,29.68,29.7,6200.0,29.68,29.71,29.68,29.7,6200.0
2007-11-27 13:40:00,29.7,29.72,29.68,29.7,6800.0,29.7,29.72,29.68,29.7,6800.0
2007-11-27 13:45:00,29.7,29.7,29.65,29.66,36000.0,29.7,29.7,29.65,29.66,36000.0
2007-11-27 13:50:00,29.66,29.66,29.59,29.61,8000.0,29.66,29.66,29.59,29.61,8000.0
2007-11-27 13:55:00,29.58,29.65,29.58,29.6,7200.0,29.58,29.65,29.58,29.6,7200.0
2007-11-27 14:00:00,29.6,29.62,29.53,29.53,13200.0,29.6,29.62,29.53,29.53,13200.0
2007-11-27 14:05:00,29.52,29.62,29.49,29.56,8000.0,29.52,29.62,29.49,29.56,8000.0
2007-11-27 14:10:00,29.54,29.65,29.54,29.61,3400.0,29.54,29.65,29.54,29.61,3400.0
2007-11-27 14:15:00,29.61,29.62,29.6,29.61,4200.0,29.61,29.62,29.6,29.61,4200.0
2007-11-27 14:20:00,29.63,29.63,29.61,29.61,4200.0,29.63,29.63,29.61,29.61,4200.0
2007-11-27 14:25:00,29.62,29.65,29.61,29.65,6800.0,29.62,29.65,29.61,29.65,6800.0
2007-11-27 14:30:00,29.65,29.71,29.65,29.68,5600.0,29.65,29.71,29.65,29.68,5600.0
2007-11-27 14:35:00,29.68,29.68,29.6,29.61,12400.0,29.68,29.68,29.6,29.61,12400.0
2007-11-27 14:40:00,29.62,29.64,29.57,29.59,3200.0,29.62,29.64,29.57,29.59,3200.0
2007-11-27 14:45:00,29.58,29.67,29.58,29.63,8400.0,29.58,29.67,29.58,29.63,8400.0
2007-11-27 14:50:00,29.63,29.72,29.63,29.63,11600.0,29.63,29.72,29.63,29.63,11600.0
2007-11-27 14:55:00,29.64,29.66,29.64,29.66,3800.0,29.64,29.66,29.64,29.66,3800.0
2007-11-27 15:00:00,29.66,29.66,29.56,29.56,9400.0,29.66,29.66,29.56,29.56,9400.0
2007-11-27 15:05:00,29.56,29.67,29.56,29.61,10400.0,29.56,29.67,29.56,29.61,10400.0
2007-11-27 15:10:00,29.63,29.75,29.6,29.75,12800.0,29.63,29.75,29.6,29.75,12800.0
2007-11-27 15:15:00,29.74,29.79,29.74,29.79,46400.0,29.74,29.79,29.74,29.79,46400.0
2007-11-27 15:20:00,29.79,29.79,29.74,29.79,26800.0,29.79,29.79,29.74,29.79,26800.0
2007-11-27 15:25:00,29.77,29.78,29.6,29.6,13400.0,29.77,29.78,29.6,29.6,13400.0
2007-11-27 15:30:00,29.58,29.78,29.58,29.77,14000.0,29.58,29.78,29.58,29.77,14000.0
2007-11-27 15:35:00,29.77,29.79,29.76,29.76,15200.0,29.77,29.79,29.76,29.76,15200.0
2007-11-27 15:40:00,29.79,29.79,29.72,29.79,19200.0,29.79,29.79,29.72,29.79,19200.0
2007-11-27 15:45:00,29.77,29.88,29.77,29.81,11200.0,29.77,29.88,29.77,29.81,11200.0
2007-11-27 15:50:00,29.81,29.87,29.73,29.78,22800.0,29.81,29.87,29.73,29.78,22800.0
2007-11-27 15:55:00,29.78,29.86,29.75,29.86,19000.0,29.78,29.86,29.75,29.86,19000.0
2007-11-28 09:30:00,29.93,30.21,29.84,29.9,10400.0,29.93,30.21,29.84,29.9,10400.0
2007-11-28 09:35:00,29.93,29.97,29.91,29.91,8800.0,29.93,29.97,29.91,29.91,8800.0
2007-11-28 09:40:00,29.85,29.85,29.74,29.74,1600.0,29.85,29.85,29.74,29.74,1600.0
2007-11-28 09:45:00,29.73,29.91,29.71,29.89,5200.0,29.73,29.91,29.71,29.89,5200.0
2007-11-28 09:50:00,29.91,29.91,29.8,29.81,1200.0,29.91,29.91,29.8,29.81,1200.0
2007-11-28 09:55:00,29.8,29.81,29.75,29.81,3400.0,29.8,29.81,29.75,29.81,3400.0
2007-11-28 10:00:00,29.82,29.82,29.75,29.81,2400.0,29.82,29.82,29.75,29.81,2400.0
2007-11-28 10:05:00,29.81,29.82,29.75,29.75,6000.0,29.81,29.82,29.75,29.75,6000.0
2007-11-28 10:10:00,29.75,29.78,29.75,29.75,6000.0,29.75,29.78,29.75,29.75,6000.0
2007-11-28 10:15:00,29.74,29.75,29.7,29.7,2200.0,29.74,29.75,29.7,29.7,2200.0
2007-11-28 10:20:00,29.68,29.77,29.68,29.75,4000.0,29.68,29.77,29.68,29.75,4000.0
2007-11-28 10:25:00,29.77,29.77,29.75,29.75,600.0,29.77,29.77,29.75,29.75,600.0
2007-11-28 10:30:00,29.74,29.86,29.74,29.86,7600.0,29.74,29.86,29.74,29.86,7600.0
2007-11-28 10:35:00,29.86,29.99,29.85,29.98,6200.0,29.86,29.99,29.85,29.98,6200.0
2007-11-28 10:40:00,29.97,30.12,29.97,30.09,11800.0,29.97,30.12,29.97,30.09,11800.0
2007-11-28 10:45:00,30.06,30.09,30.03,30.04,5600.0,30.06,30.09,30.03,30.04,5600.0
2007-11-28 10:50:00,30.02,30.07,30.0,30.07,2400.0,30.02,30.07,30.0,30.07,2400.0
2007-11-28 10:55:00,30.04,30.04,29.98,29.98,4800.0,30.04,30.04,29.98,29.98,4800.0
2007-11-28 11:00:00,29.98,30.05,29.98,30.0,3000.0,29.98,30.05,29.98,30.0,3000.0
2007-11-28 11:05:00,30.0,30.05,30.0,30.05,3000.0,30.0,30.05,30.0,30.05,3000.0
2007-11-28 11:10:00,30.04,30.09,30.04,30.06,2200.0,30.04,30.09,30.04,30.06,2200.0
2007-11-28 11:15:00,30.08,30.1,30.07,30.07,2800.0,30.08,30.1,30.07,30.07,2800.0
2007-11-28 11:20:00,30.08,30.08,30.01,30.05,7200.0,30.08,30.08,30.01,30.05,7200.0
2007-11-28 11:25:00,30.06,30.07,30.05,30.05,1600.0,30.06,30.07,30.05,30.05,1600.0
2007-11-28 11:30:00,30.06,30.07,30.05,30.07,4400.0,30.06,30.07,30.05,30.07,4400.0
2007-11-28 11:35:00,30.04,30.09,30.04,30.09,8400.0,30.04,30.09,30.04,30.09,8400.0
2007-11-28 11:40:00,30.09,30.21,30.09,30.16,7800.0,30.09,30.21,30.09,30.16,7800.0
2007-11-28 11:45:00,30.15,30.15,30.08,30.13,1800.0,30.15,30.15,30.08,30.13,1800.0
2007-11-28 11:50:00,30.1,30.15,30.1,30.14,1800.0,30.1,30.15,30.1,30.14,1800.0
2007-11-28 11:55:00,30.12,30.12,30.08,30.09,6000.0,30.12,30.12,30.08,30.09,6000.0
2007-11-28 12:00:00,30.08,30.1,30.08,30.08,3000.0,30.08,30.1,30.08,30.08,3000.0
2007-11-28 12:05:00,30.1,30.13,30.06,30.06,8600.0,30.1,30.13,30.06,30.06,8600.0
2007-11-28 12:10:00,30.06,30.09,30.03,30.06,6600.0,30.06,30.09,30.03,30.06,6600.0
2007-11-28 12:15:00,30.12,30.17,30.11,30.17,3800.0,30.12,30.17,30.11,30.17,3800.0
2007-11-28 12:20:00,30.17,30.23,30.17,30.18,2800.0,30.17,30.23,30.17,30.18,2800.0
2007-11-28 12:25:00,30.18,30.18,30.17,30.17,1800.0,30.18,30.18,30.17,30.17,1800.0
2007-11-28 12:30:00,30.16,30.25,30.16,30.24,7600.0,30.16,30.25,30.16,30.24,7600.0
2007-11-28 12:35:00,30.22,30.24,30.2,30.24,3400.0,30.22,30.24,30.2,30.24,3400.0
2007-11-28 12:40:00,30.24,30.24,30.22,30.23,2000.0,30.24,30.24,30.22,30.23,2000.0
2007-11-28 12:45:00,30.24,30.28,30.22,30.26,108800.0,30.24,30.28,30.22,30.26,108800.0
2007-11-28 12:50:00,30.28,30.32,30.25,30.31,12400.0,30.28,30.32,30.25,30.31,12400.0
2007-11-28 12:55:00,30.32,30.38,30.31,30.31,44400.0,30.32,30.38,30.31,30.31,44400.0
2007-11-28 13:00:00,30.32,30.35,30.32,30.35,39200.0,30.32,30.35,30.32,30.35,39200.0
2007-11-28 13:05:00,30.36,30.38,30.31,30.33,7400.0,30.36,30.38,30.31,30.33,7400.0
2007-11-28 13:10:00,30.32,30.35,30.32,30.35,2400.0,30.32,30.35,30.32,30.35,2400.0
2007-11-28 13:15:00,30.35,30.38,30.32,30.35,5200.0,30.35,30.38,30.32,30.35,5200.0
2007-11-28 13:20:00,30.38,30.38,30.37,30.38,8400.0,30.38,30.38,30.37,30.38,8400.0
2007-11-28 13:25:00,30.38,30.38,30.37,30.37,1400.0,30.38,30.38,30.37,30.37,1400.0
2007-11-28 13:30:00,30.38,30.38,30.37,30.38,6600.0,30.38,30.38,30.37,30.38,6600.0
2007-11-28 13:35:00,30.38,30.38,30.38,30.38,1600.0,30.38,30.38,30.38,30.38,1600.0
2007-11-28 13:40:00,30.38,30.38,30.33,30.38,6400.0,30.38,30.38,30.33,30.38,6400.0
2007-11-28 13:45:00,30.38,30.38,30.37,30.38,3800.0,30.38,30.38,30.37,30.38,3800.0
2007-11-28 13:50:00,30.37,30.38,30.37,30.38,7800.0,30.37,30.38,30.37,30.38,7800.0
2007-11-28 13:55:00,30.38,30.38,30.37,30.37,6000.0,30.38,30.38,30.37,30.37,6000.0
2007-11-28 14:00:00,30.38,30.38,30.37,30.37,1600.0,30.38,30.38,30.37,30.37,1600.0
2007-11-28 14:05:00,30.38,30.38,30.37,30.38,4800.0,30.38,30.38,30.37,30.38,4800.0
2007-11-28 14:10:00,30.38,30.53,30.38,30.48,21400.0,30.38,30.53,30.38,30.48,21400.0
2007-11-28 14:15:00,30.48,30.52,30.38,30.47,13400.0,30.48,30.52,30.38,30.47,13400.0
2007-11-28 14:20:00,30.47,30.5,30.42,30.47,3200.0,30.47,30.5,30.42,30.47,3200.0
2007-11-28 14:25:00,30.47,30.52,30.47,30.48,4800.0,30.47,30.52,30.47,30.48,4800.0
2007-11-28 14:30:00,30.47,30.5,30.45,30.48,7400.0,30.47,30.5,30.45,30.48,7400.0
2007-11-28 14:35:00,30.5,30.5,30.48,30.49,2400.0,30.5,30.5,30.48,30.49,2400.0
2007-11-28 14:40:00,30.48,30.5,30.44,30.47,9600.0,30.48,30.5,30.44,30.47,9600.0
2007-11-28 14:45:00,30.45,30.47,30.41,30.45,6000.0,30.45,30.47,30.41,30.45,6000.0
2007-11-28 14:50:00,30.43,30.45,30.43,30.45,4800.0,30.43,30.45,30.43,30.45,4800.0
2007-11-28 14:55:00,30.43,30.43,30.41,30.41,1400.0,30.43,30.43,30.41,30.41,1400.0
2007-11-28 15:00:00,30.42,30.44,30.41,30.44,3400.0,30.42,30.44,30.41,30.44,3400.0
2007-11-28 15:05:00,30.43,30.45,30.42,30.44,5000.0,30.43,30.45,30.42,30.44,5000.0
2007-11-28 15:10:00,30.44,30.45,30.4,30.4,6800.0,30.44,30.45,30.4,30.4,6800.0
2007-11-28 15:15:00,30.42,30.45,30.42,30.45,11000.0,30.42,30.45,30.42,30.45,11000.0
2007-11-28 15:20:00,30.44,30.45,30.44,30.45,3800.0,30.44,30.45,30.44,30.45,3800.0
2007-11-28 15:25:00,30.45,30.45,30.45,30.45,10800.0,30.45,30.45,30.45,30.45,10800.0
2007-11-28 15:30:00,30.45,30.45,30.45,30.45,7400.0,30.45,30.45,30.45,30.45,7400.0
2007-11-28 15:35:00,30.45,30.46,30.45,30.46,13000.0,30.45,30.46,30.45,30.46,13000.0
2007-11-28 15:40:00,30.47,30.5,30.42,30.42,11200.0,30.47,30.5,30.42,30.42,11200.0
2007-11-28 15:45:00,30.4,30.42,30.33,30.33,9800.0,30.4,30.42,30.33,30.33,9800.0
2007-11-28 15:50:00,30.34,30.52,30.33,30.43,37600.0,30.34,30.52,30.33,30.43,37600.0
2007-11-28 15:55:00,30.43,30.43,30.42,30.43,34600.0,30.43,30.43,30.42,30.43,34600.0
2007-11-29 09:30:00,30.5,30.5,30.1,30.18,8800.0,30.5,30.5,30.1,30.18,8800.0
2007-11-29 09:35:00,30.18,30.18,30.1,30.17,2600.0,30.18,30.18,30.1,30.17,2600.0
2007-11-29 09:40:00,30.2,30.25,30.16,30.16,7600.0,30.2,30.25,30.16,30.16,7600.0
2007-11-29 09:45:00,30.16,30.16,30.05,30.05,2800.0,30.16,30.16,30.05,30.05,2800.0
2007-11-29 09:50:00,30.1,30.15,29.99,30.14,9000.0,30.1,30.15,29.99,30.14,9000.0
2007-11-29 09:55:00,30.15,30.22,30.14,30.21,3400.0,30.15,30.22,30.14,30.21,3400.0
2007-11-29 10:00:00,30.22,30.25,30.22,30.25,2600.0,30.22,30.25,30.22,30.25,2600.0
2007-11-29 10:05:00,30.21,30.21,30.17,30.17,4000.0,30.21,30.21,30.17,30.17,4000.0
2007-11-29 10:10:00,30.17,30.17,30.05,30.11,3200.0,30.17,30.17,30.05,30.11,3200.0
2007-11-29 10:15:00,30.13,30.13,30.12,30.13,800.0,30.13,30.13,30.12,30.13,800.0
2007-11-29 10:20:00,30.13,30.21,30.12,30.21,2200.0,30.13,30.21,30.12,30.21,2200.0
2007-11-29 10:25:00,30.18,30.18,30.15,30.15,600.0,30.18,30.18,30.15,30.15,600.0
2007-11-29 10:30:00,30.13,30.18,30.13,30.18,1600.0,30.13,30.18,30.13,30.18,1600.0
2007-11-29 10:35:00,30.14,30.23,30.14,30.23,2800.0,30.14,30.23,30.14,30.23,2800.0
2007-11-29 10:40:00,30.25,30.25,30.24,30.25,2400.0,30.25,30.25,30.24,30.25,2400.0
2007-11-29 10:45:00,30.25,30.25,30.24,30.24,3200.0,30.25,30.25,30.24,30.24,3200.0
2007-11-29 10:50:00,30.24,30.24,30.24,30.24,1600.0,30.24,30.24,30.24,30.24,1600.0
2007-11-29 10:55:00,30.25,30.36,30.24,30.35,9400.0,30.25,30.36,30.24,30.35,9400.0
2007-11-29 11:00:00,30.3,30.3,30.3,30.3,800.0,30.3,30.3,30.3,30.3,800.0
2007-11-29 11:05:00,30.3,30.3,30.27,30.27,5000.0,30.3,30.3,30.27,30.27,5000.0
2007-11-29 11:10:00,30.27,30.3,30.26,30.3,1200.0,30.27,30.3,30.26,30.3,1200.0
2007-11-29 11:15:00,30.26,30.26,30.26,30.26,200.0,30.26,30.26,30.26,30.26,200.0
2007-11-29 11:20:00,30.25,30.29,30.25,30.29,2400.0,30.25,30.29,30.25,30.29,2400.0
2007-11-29 11:25:00,30.29,30.31,30.28,30.28,4800.0,30.29,30.31,30.28,30.28,4800.0
2007-11-29 11:30:00,30.27,30.29,30.25,30.25,3000.0,30.27,30.29,30.25,30.25,3000.0
2007-11-29 11:35:00,30.25,30.29,30.25,30.29,1000.0,30.25,30.29,30.25,30.29,1000.0
2007-11-29 11:40:00,30.29,30.29,30.25,30.25,800.0,30.29,30.29,30.25,30.25,800.0
2007-11-29 11:45:00,30.27,30.29,30.26,30.27,4200.0,30.27,30.29,30.26,30.27,4200.0
2007-11-29 11:50:00,30.28,30.28,30.27,30.28,2600.0,30.28,30.28,30.27,30.28,2600.0
2007-11-29 11:55:00,30.27,30.27,30.16,30.16,2600.0,30.27,30.27,30.16,30.16,2600.0
2007-11-29 12:00:00,30.16,30.19,30.14,30.19,3000.0,30.16,30.19,30.14,30.19,3000.0
2007-11-29 12:05:00,30.2,30.25,30.2,30.23,1600.0,30.2,30.25,30.2,30.23,1600.0
2007-11-29 12:10:00,30.23,30.25,30.23,30.25,2000.0,30.23,30.25,30.23,30.25,2000.0
2007-11-29 12:15:00,30.25,30.25,30.25,30.25,3400.0,30.25,30.25,30.25,30.25,3400.0
2007-11-29 12:20:00,30.25,30.25,30.25,30.25,4800.0,30.25,30.25,30.25,30.25,4800.0
2007-11-29 12:25:00,30.25,30.25,30.25,30.25,2000.0,30.25,30.25,30.25,30.25,2000.0
2007-11-29 12:30:00,30.25,30.25,30.25,30.25,2000.0,30.25,30.25,30.25,30.25,2000.0
2007-11-29 12:35:00,30.25,30.25,30.25,30.25,3800.0,30.25,30.25,30.25,30.25,3800.0
2007-11-29 12:40:00,30.27,30.28,30.26,30.28,3000.0,30.27,30.28,30.26,30.28,3000.0
2007-11-29 12:45:00,30.28,30.28,30.27,30.27,13400.0,30.28,30.28,30.27,30.27,13400.0
2007-11-29 12:50:00,30.27,30.27,30.23,30.23,3800.0,30.27,30.27,30.23,30.23,3800.0
2007-11-29 12:55:00,30.25,30.25,30.25,30.25,800.0,30.25,30.25,30.25,30.25,800.0
2007-11-29 13:00:00,30.25,30.28,30.25,30.28,2000.0,30.25,30.28,30.25,30.28,2000.0
2007-11-29 13:05:00,30.28,30.28,30.22,30.22,3200.0,30.28,30.28,30.22,30.22,3200.0
2007-11-29 13:10:00,30.23,30.25,30.23,30.24,2200.0,30.23,30.25,30.23,30.24,2200.0
2007-11-29 13:15:00,30.25,30.25,30.23,30.25,6000.0,30.25,30.25,30.23,30.25,6000.0
2007-11-29 13:20:00,30.25,30.25,30.24,30.25,4600.0,30.25,30.25,30.24,30.25,4600.0
2007-11-29 13:25:00,30.25,30.25,30.25,30.25,2000.0,30.25,30.25,30.25,30.25,2000.0
2007-11-29 13:30:00,30.25,30.25,30.25,30.25,6800.0,30.25,30.25,30.25,30.25,6800.0
2007-11-29 13:35:00,30.25,30.25,30.25,30.25,8800.0,30.25,30.25,30.25,30.25,8800.0
2007-11-29 13:40:00,30.25,30.25,30.25,30.25,6600.0,30.25,30.25,30.25,30.25,6600.0
2007-11-29 13:45:00,30.25,30.25,30.24,30.24,2800.0,30.25,30.25,30.24,30.24,2800.0
2007-11-29 13:50:00,30.25,30.25,30.24,30.25,7600.0,30.25,30.25,30.24,30.25,7600.0
2007-11-29 13:55:00,30.25,30.25,30.25,30.25,11800.0,30.25,30.25,30.25,30.25,11800.0
2007-11-29 14:00:00,30.25,30.27,30.25,30.27,8000.0,30.25,30.27,30.25,30.27,8000.0
2007-11-29 14:05:00,30.26,30.27,30.26,30.27,4400.0,30.26,30.27,30.26,30.27,4400.0
2007-11-29 14:10:00,30.27,30.27,30.26,30.27,12400.0,30.27,30.27,30.26,30.27,12400.0
2007-11-29 14:15:00,30.26,30.27,30.26,30.27,4400.0,30.26,30.27,30.26,30.27,4400.0
2007-11-29 14:20:00,30.26,30.27,30.26,30.27,3800.0,30.26,30.27,30.26,30.27,3800.0
2007-11-29 14:25:00,30.27,30.27,30.26,30.26,14600.0,30.27,30.27,30.26,30.26,14600.0
2007-11-29 14:30:00,30.26,30.27,30.25,30.25,3400.0,30.26,30.27,30.25,30.25,3400.0
2007-11-29 14:35:00,30.26,30.29,30.26,30.29,4600.0,30.26,30.29,30.26,30.29,4600.0
2007-11-29 14:40:00,30.29,30.29,30.27,30.29,5000.0,30.29,30.29,30.27,30.29,5000.0
2007-11-29 14:45:00,30.28,30.29,30.28,30.28,4400.0,30.28,30.29,30.28,30.28,4400.0
2007-11-29 14:50:00,30.29,30.31,30.29,30.31,8400.0,30.29,30.31,30.29,30.31,8400.0
2007-11-29 14:55:00,30.31,30.31,30.31,30.31,3800.0,30.31,30.31,30.31,30.31,3800.0
2007-11-29 15:00:00,30.31,30.31,30.3,30.3,4600.0,30.31,30.31,30.3,30.3,4600.0
2007-11-29 15:05:00,30.31,30.35,30.31,30.35,11000.0,30.31,30.35,30.31,30.35,11000.0
2007-11-29 15:10:00,30.34,30.35,30.29,30.29,7600.0,30.34,30.35,30.29,30.29,7600.0
2007-11-29 15:15:00,30.29,30.29,30.25,30.25,3800.0,30.29,30.29,30.25,30.25,3800.0
2007-11-29 15:20:00,30.25,30.25,30.24,30.25,2600.0,30.25,30.25,30.24,30.25,2600.0
2007-11-29 15:25:00,30.24,30.25,30.23,30.23,3200.0,30.24,30.25,30.23,30.23,3200.0
2007-11-29 15:30:00,30.25,30.25,30.23,30.23,3200.0,30.25,30.25,30.23,30.23,3200.0
2007-11-29 15:35:00,30.23,30.29,30.23,30.25,4200.0,30.23,30.29,30.23,30.25,4200.0
2007-11-29 15:40:00,30.25,30.25,30.22,30.25,5800.0,30.25,30.25,30.22,30.25,5800.0
2007-11-29 15:45:00,30.25,30.25,30.23,30.25,4000.0,30.25,30.25,30.23,30.25,4000.0
2007-11-29 15:50:00,30.24,30.25,30.15,30.18,5000.0,30.24,30.25,30.15,30.18,5000.0
2007-11-29 15:55:00,30.2,30.23,30.14,30.14,4400.0,30.2,30.23,30.14,30.14,4400.0
2007-11-30 09:30:00,29.86,30.38,29.86,30.22,8000.0,29.86,30.38,29.86,30.22,8000.0
2007-11-30 09:35:00,30.22,30.22,30.05,30.08,1200.0,30.22,30.22,30.05,30.08,1200.0
2007-11-30 09:40:00,30.08,30.18,30.08,30.14,800.0,30.08,30.18,30.08,30.14,800.0
2007-11-30 09:45:00,30.16,30.25,30.16,30.24,6200.0,30.16,30.25,30.16,30.24,6200.0
2007-11-30 09:50:00,30.25,30.25,30.23,30.25,6400.0,30.25,30.25,30.23,30.25,6400.0
2007-11-30 09:55:00,30.25,30.25,30.25,30.25,3200.0,30.25,30.25,30.25,30.25,3200.0
2007-11-30 10:00:00,30.25,30.31,30.25,30.26,13600.0,30.25,30.31,30.25,30.26,13600.0
2007-11-30 10:05:00,30.28,30.3,30.26,30.29,5400.0,30.28,30.3,30.26,30.29,5400.0
2007-11-30 10:10:00,30.28,30.28,30.25,30.25,4800.0,30.28,30.28,30.25,30.25,4800.0
2007-11-30 10:15:00,30.25,30.26,30.25,30.25,3000.0,30.25,30.26,30.25,30.25,3000.0
2007-11-30 10:20:00,30.25,30.25,30.17,30.18,7200.0,30.25,30.25,30.17,30.18,7200.0
2007-11-30 10:25:00,30.18,30.18,30.08,30.14,8400.0,30.18,30.18,30.08,30.14,8400.0
2007-11-30 10:30:00,30.15,30.2,30.15,30.18,3600.0,30.15,30.2,30.15,30.18,3600.0
2007-11-30 10:35:00,30.18,30.22,30.18,30.2,4600.0,30.18,30.22,30.18,30.2,4600.0
2007-11-30 10:40:00,30.22,30.25,30.21,30.24,5200.0,30.22,30.25,30.21,30.24,5200.0
2007-11-30 10:45:00,30.22,30.23,30.21,30.23,5200.0,30.22,30.23,30.21,30.23,5200.0
2007-11-30 10:50:00,30.23,30.25,30.21,30.25,2000.0,30.23,30.25,30.21,30.25,2000.0
2007-11-30 10:55:00,30.25,30.25,30.22,30.22,6600.0,30.25,30.25,30.22,30.22,6600.0
2007-11-30 11:00:00,30.22,30.25,30.2,30.21,6400.0,30.22,30.25,30.2,30.21,6400.0
2007-11-30 11:05:00,30.21,30.25,30.21,30.25,3600.0,30.21,30.25,30.21,30.25,3600.0
2007-11-30 11:10:00,30.25,30.27,30.23,30.23,4200.0,30.25,30.27,30.23,30.23,4200.0
2007-11-30 11:15:00,30.22,30.24,30.17,30.17,4800.0,30.22,30.24,30.17,30.17,4800.0
2007-11-30 11:20:00,30.17,30.18,30.12,30.12,5200.0,30.17,30.18,30.12,30.12,5200.0
2007-11-30 11:25:00,30.12,30.17,30.12,30.15,3800.0,30.12,30.17,30.12,30.15,3800.0
2007-11-30 11:30:00,30.14,30.16,30.13,30.16,4200.0,30.14,30.16,30.13,30.16,4200.0
2007-11-30 11:35:00,30.16,30.17,30.16,30.16,3600.0,30.16,30.17,30.16,30.16,3600.0
2007-11-30 11:40:00,30.16,30.24,30.16,30.22,9400.0,30.16,30.24,30.16,30.22,9400.0
2007-11-30 11:45:00,30.21,30.25,30.21,30.25,2200.0,30.21,30.25,30.21,30.25,2200.0
2007-11-30 11:50:00,30.25,30.25,30.25,30.25,0.0,30.25,30.25,30.25,30.25,0.0
2007-11-30 11:55:00,30.24,30.25,30.24,30.25,1600.0,30.24,30.25,30.24,30.25,1600.0
2007-11-30 12:00:00,30.25,30.25,30.25,30.25,2600.0,30.25,30.25,30.25,30.25,2600.0
2007-11-30 12:05:00,30.25,30.29,30.25,30.29,2000.0,30.25,30.29,30.25,30.29,2000.0
2007-11-30 12:10:00,30.29,30.29,30.28,30.28,3600.0,30.29,30.29,30.28,30.28,3600.0
2007-11-30 12:15:00,30.28,30.29,30.25,30.25,4800.0,30.28,30.29,30.25,30.25,4800.0
2007-11-30 12:20:00,30.25,30.27,30.25,30.25,1400.0,30.25,30.27,30.25,30.25,1400.0
2007-11-30 12:25:00,30.26,30.26,30.22,30.23,5400.0,30.26,30.26,30.22,30.23,5400.0
2007-11-30 12:30:00,30.24,30.24,30.23,30.23,3000.0,30.24,30.24,30.23,30.23,3000.0
2007-11-30 12:35:00,30.23,30.24,30.23,30.24,1600.0,30.23,30.24,30.23,30.24,1600.0
2007-11-30 12:40:00,30.24,30.24,30.2,30.23,11000.0,30.24,30.24,30.2,30.23,11000.0
2007-11-30 12:45:00,30.23,30.25,30.2,30.25,3600.0,30.23,30.25,30.2,30.25,3600.0
2007-11-30 12:50:00,30.24,30.25,30.24,30.25,1600.0,30.24,30.25,30.24,30.25,1600.0
2007-11-30 12:55:00,30.26,30.26,30.2,30.2,3000.0,30.26,30.26,30.2,30.2,3000.0
2007-11-30 13:00:00,30.2,30.23,30.2,30.21,1000.0,30.2,30.23,30.2,30.21,1000.0
2007-11-30 13:05:00,30.24,30.24,30.24,30.24,200.0,30.24,30.24,30.24,30.24,200.0
2007-11-30 13:10:00,30.24,30.26,30.24,30.26,1800.0,30.24,30.26,30.24,30.26,1800.0
2007-11-30 13:15:00,30.25,30.26,30.25,30.26,1800.0,30.25,30.26,30.25,30.26,1800.0
2007-11-30 13:20:00,30.26,30.28,30.25,30.28,2400.0,30.26,30.28,30.25,30.28,2400.0
2007-11-30 13:25:00,30.28,30.31,30.27,30.31,10600.0,30.28,30.31,30.27,30.31,10600.0
2007-11-30 13:30:00,30.31,30.34,30.29,30.31,11800.0,30.31,30.34,30.29,30.31,11800.0
2007-11-30 13:35:00,30.31,30.32,30.28,30.32,5800.0,30.31,30.32,30.28,30.32,5800.0
2007-11-30 13:40:00,30.3,30.3,30.28,30.29,3000.0,30.3,30.3,30.28,30.29,3000.0
2007-11-30 13:45:00,30.28,30.3,30.25,30.29,5200.0,30.28,30.3,30.25,30.29,5200.0
2007-11-30 13:50:00,30.28,30.29,30.23,30.23,8400.0,30.28,30.29,30.23,30.23,8400.0
2007-11-30 13:55:00,30.28,30.28,30.24,30.24,2800.0,30.28,30.28,30.24,30.24,2800.0
2007-11-30 14:00:00,30.22,30.28,30.22,30.22,3400.0,30.22,30.28,30.22,30.22,3400.0
2007-11-30 14:05:00,30.22,30.23,30.2,30.22,2600.0,30.22,30.23,30.2,30.22,2600.0
2007-11-30 14:10:00,30.2,30.21,30.12,30.14,18000.0,30.2,30.21,30.12,30.14,18000.0
2007-11-30 14:15:00,30.14,30.2,30.13,30.14,14800.0,30.14,30.2,30.13,30.14,14800.0
2007-11-30 14:20:00,30.15,30.16,30.03,30.06,14000.0,30.15,30.16,30.03,30.06,14000.0
2007-11-30 14:25:00,30.05,30.08,30.02,30.08,6200.0,30.05,30.08,30.02,30.08,6200.0
2007-11-30 14:30:00,30.08,30.18,30.07,30.17,5200.0,30.08,30.18,30.07,30.17,5200.0
2007-11-30 14:35:00,30.18,30.21,30.18,30.21,3600.0,30.18,30.21,30.18,30.21,3600.0
2007-11-30 14:40:00,30.2,30.23,30.15,30.22,6400.0,30.2,30.23,30.15,30.22,6400.0
2007-11-30 14:45:00,30.23,30.24,30.15,30.15,7400.0,30.23,30.24,30.15,30.15,7400.0
2007-11-30 14:50:00,30.14,30.17,30.09,30.09,5200.0,30.14,30.17,30.09,30.09,5200.0
2007-11-30 14:55:00,30.1,30.15,30.1,30.1,3400.0,30.1,30.15,30.1,30.1,3400.0
2007-11-30 15:00:00,30.11,30.11,30.09,30.09,2000.0,30.11,30.11,30.09,30.09,2000.0
2007-11-30 15:05:00,30.09,30.1,30.09,30.1,3600.0,30.09,30.1,30.09,30.1,3600.0
2007-11-30 15:10:00,30.09,30.13,30.08,30.13,3600.0,30.09,30.13,30.08,30.13,3600.0
2007-11-30 15:15:00,30.11,30.22,30.11,30.22,9800.0,30.11,30.22,30.11,30.22,9800.0
2007-11-30 15:20:00,30.21,30.25,30.21,30.24,11200.0,30.21,30.25,30.21,30.24,11200.0
2007-11-30 15:25:00,30.25,30.25,30.24,30.25,6800.0,30.25,30.25,30.24,30.25,6800.0
2007-11-30 15:30:00,30.27,30.28,30.21,30.23,30200.0,30.27,30.28,30.21,30.23,30200.0
2007-11-30 15:35:00,30.24,30.24,30.22,30.23,4400.0,30.24,30.24,30.22,30.23,4400.0
2007-11-30 15:40:00,30.23,30.25,30.21,30.23,10800.0,30.23,30.25,30.21,30.23,10800.0
2007-11-30 15:45:00,30.2,30.24,30.19,30.19,6400.0,30.2,30.24,30.19,30.19,6400.0
2007-11-30 15:50:00,30.2,30.25,30.2,30.24,29600.0,30.2,30.25,30.2,30.24,29600.0
2007-11-30 15:55:00,30.25,30.25,30.22,30.25,29400.0,30.25,30.25,30.22,30.25,29400.0
2007-12-03 09:30:00,30.25,30.28,29.81,30.01,16600.0,30.25,30.28,29.81,30.01,16600.0
2007-12-03 09:35:00,30.02,30.14,30.02,30.04,3000.0,30.02,30.14,30.02,30.04,3000.0
2007-12-03 09:40:00,30.07,30.07,30.0,30.05,2000.0,30.07,30.07,30.0,30.05,2000.0
2007-12-03 09:45:00,30.11,30.15,30.04,30.04,4000.0,30.11,30.15,30.04,30.04,4000.0
2007-12-03 09:50:00,30.05,30.13,30.05,30.12,3000.0,30.05,30.13,30.05,30.12,3000.0
2007-12-03 09:55:00,30.1,30.1,30.06,30.06,1000.0,30.1,30.1,30.06,30.06,1000.0
2007-12-03 10:00:00,30.06,30.06,29.92,29.99,6000.0,30.06,30.06,29.92,29.99,6000.0
2007-12-03 10:05:00,29.96,30.02,29.92,29.92,14200.0,29.96,30.02,29.92,29.92,14200.0
2007-12-03 10:10:00,29.88,29.93,29.88,29.93,3600.0,29.88,29.93,29.88,29.93,3600.0
2007-12-03 10:15:00,29.92,29.93,29.9,29.92,2000.0,29.92,29.93,29.9,29.92,2000.0
2007-12-03 10:20:00,30.0,30.0,29.99,30.0,2600.0,30.0,30.0,29.99,30.0,2600.0
2007-12-03 10:25:00,29.99,30.0,29.99,29.99,2000.0,29.99,30.0,29.99,29.99,2000.0
2007-12-03 10:30:00,30.0,30.0,29.92,29.92,4800.0,30.0,30.0,29.92,29.92,4800.0
2007-12-03 10:35:00,29.94,29.99,29.93,29.97,6000.0,29.94,29.99,29.93,29.97,6000.0
2007-12-03 10:40:00,29.97,30.0,29.91,29.92,10200.0,29.97,30.0,29.91,29.92,10200.0
2007-12-03 10:45:00,29.92,29.97,29.92,29.97,2200.0,29.92,29.97,29.92,29.97,2200.0
2007-12-03 10:50:00,29.98,29.99,29.98,29.99,3600.0,29.98,29.99,29.98,29.99,3600.0
2007-12-03 10:55:00,29.98,29.99,29.93,29.93,8200.0,29.98,29.99,29.93,29.93,8200.0
2007-12-03 11:00:00,29.95,29.97,29.93,29.97,2400.0,29.95,29.97,29.93,29.97,2400.0
2007-12-03 11:05:00,29.98,29.99,29.95,29.98,5400.0,29.98,29.99,29.95,29.98,5400.0
2007-12-03 11:10:00,29.98,29.98,29.91,29.91,4400.0,29.98,29.98,29.91,29.91,4400.0
2007-12-03 11:15:00,29.9,29.9,29.83,29.86,3200.0,29.9,29.9,29.83,29.86,3200.0
2007-12-03 11:20:00,29.84,29.86,29.81,29.84,7000.0,29.84,29.86,29.81,29.84,7000.0
2007-12-03 11:25:00,29.84,29.92,29.84,29.89,6600.0,29.84,29.92,29.84,29.89,6600.0
2007-12-03 11:30:00,29.91,29.93,29.91,29.93,4000.0,29.91,29.93,29.91,29.93,4000.0
2007-12-03 11:35:00,29.93,29.96,29.92,29.96,2800.0,29.93,29.96,29.92,29.96,2800.0
2007-12-03 11:40:00,29.96,29.96,29.95,29.96,3200.0,29.96,29.96,29.95,29.96,3200.0
2007-12-03 11:45:00,29.96,29.96,29.96,29.96,4000.0,29.96,29.96,29.96,29.96,4000.0
2007-12-03 11:50:00,29.96,29.97,29.93,29.95,3400.0,29.96,29.97,29.93,29.95,3400.0
2007-12-03 11:55:00,29.93,29.96,29.92,29.96,2400.0,29.93,29.96,29.92,29.96,2400.0
2007-12-03 12:00:00,29.93,29.96,29.93,29.93,2200.0,29.93,29.96,29.93,29.93,2200.0
2007-12-03 12:05:00,29.93,29.93,29.93,29.93,1200.0,29.93,29.93,29.93,29.93,1200.0
2007-12-03 12:10:00,29.94,29.94,29.93,29.93,2400.0,29.94,29.94,29.93,29.93,2400.0
2007-12-03 12:15:00,29.94,29.94,29.94,29.94,1200.0,29.94,29.94,29.94,29.94,1200.0
2007-12-03 12:20:00,29.94,29.94,29.93,29.94,1800.0,29.94,29.94,29.93,29.94,1800.0
2007-12-03 12:25:00,29.94,29.94,29.93,29.93,3000.0,29.94,29.94,29.93,29.93,3000.0
2007-12-03 12:30:00,29.94,29.94,29.9,29.9,7600.0,29.94,29.94,29.9,29.9,7600.0
2007-12-03 12:35:00,29.93,29.93,29.88,29.88,4200.0,29.93,29.93,29.88,29.88,4200.0
2007-12-03 12:40:00,29.9,29.9,29.86,29.88,4200.0,29.9,29.9,29.86,29.88,4200.0
2007-12-03 12:45:00,29.89,29.89,29.88,29.88,1400.0,29.89,29.89,29.88,29.88,1400.0
2007-12-03 12:50:00,29.86,29.86,29.86,29.86,400.0,29.86,29.86,29.86,29.86,400.0
2007-12-03 12:55:00,29.89,29.89,29.86,29.86,1200.0,29.89,29.89,29.86,29.86,1200.0
2007-12-03 13:00:00,29.89,29.89,29.83,29.83,4600.0,29.89,29.89,29.83,29.83,4600.0
2007-12-03 13:05:00,29.82,29.83,29.79,29.79,13800.0,29.82,29.83,29.79,29.79,13800.0
2007-12-03 13:10:00,29.79,29.89,29.79,29.89,13400.0,29.79,29.89,29.79,29.89,13400.0
2007-12-03 13:15:00,29.88,29.93,29.85,29.93,1600.0,29.88,29.93,29.85,29.93,1600.0
2007-12-03 13:20:00,29.93,29.93,29.88,29.9,2600.0,29.93,29.93,29.88,29.9,2600.0
2007-12-03 13:25:00,29.9,29.9,29.86,29.88,1600.0,29.9,29.9,29.86,29.88,1600.0
2007-12-03 13:30:00,29.89,29.89,29.86,29.88,3000.0,29.89,29.89,29.86,29.88,3000.0
2007-12-03 13:35:00,29.86,29.88,29.85,29.88,4600.0,29.86,29.88,29.85,29.88,4600.0
2007-12-03 13:40:00,29.88,29.88,29.84,29.86,4400.0,29.88,29.88,29.84,29.86,4400.0
2007-12-03 13:45:00,29.85,29.88,29.85,29.88,1000.0,29.85,29.88,29.85,29.88,1000.0
2007-12-03 13:50:00,29.88,29.88,29.86,29.87,2800.0,29.88,29.88,29.86,29.87,2800.0
2007-12-03 13:55:00,29.87,29.93,29.87,29.92,3600.0,29.87,29.93,29.87,29.92,3600.0
2007-12-03 14:00:00,29.93,29.93,29.88,29.88,3800.0,29.93,29.93,29.88,29.88,3800.0
2007-12-03 14:05:00,29.86,29.9,29.86,29.9,2000.0,29.86,29.9,29.86,29.9,2000.0
2007-12-03 14:10:00,29.91,29.91,29.89,29.91,3400.0,29.91,29.91,29.89,29.91,3400.0
2007-12-03 14:15:00,29.91,29.91,29.89,29.89,4000.0,29.91,29.91,29.89,29.89,4000.0
2007-12-03 14:20:00,29.89,29.9,29.89,29.9,1400.0,29.89,29.9,29.89,29.9,1400.0
2007-12-03 14:25:00,29.91,29.93,29.89,29.9,3800.0,29.91,29.93,29.89,29.9,3800.0
2007-12-03 14:30:00,29.91,29.93,29.91,29.92,2200.0,29.91,29.93,29.91,29.92,2200.0
2007-12-03 14:35:00,29.92,29.93,29.92,29.93,4000.0,29.92,29.93,29.92,29.93,4000.0
2007-12-03 14:40:00,29.93,29.99,29.93,29.99,6000.0,29.93,29.99,29.93,29.99,6000.0
2007-12-03 14:45:00,29.98,29.98,29.93,29.98,3200.0,29.98,29.98,29.93,29.98,3200.0
2007-12-03 14:50:00,29.98,29.98,29.97,29.98,3200.0,29.98,29.98,29.97,29.98,3200.0
2007-12-03 14:55:00,29.98,29.98,29.93,29.96,4800.0,29.98,29.98,29.93,29.96,4800.0
2007-12-03 15:00:00,29.96,29.97,29.93,29.97,1800.0,29.96,29.97,29.93,29.97,1800.0
2007-12-03 15:05:00,29.97,29.97,29.93,29.94,2200.0,29.97,29.97,29.93,29.94,2200.0
2007-12-03 15:10:00,29.95,29.95,29.93,29.95,2400.0,29.95,29.95,29.93,29.95,2400.0
2007-12-03 15:15:00,29.95,29.95,29.89,29.89,7000.0,29.95,29.95,29.89,29.89,7000.0
2007-12-03 15:20:00,29.89,29.94,29.89,29.93,7200.0,29.89,29.94,29.89,29.93,7200.0
2007-12-03 15:25:00,29.94,29.97,29.92,29.97,2800.0,29.94,29.97,29.92,29.97,2800.0
2007-12-03 15:30:00,29.97,29.98,29.95,29.98,70600.0,29.97,29.98,29.95,29.98,70600.0
2007-12-03 15:35:00,29.98,30.0,29.98,30.0,5000.0,29.98,30.0,29.98,30.0,5000.0
2007-12-03 15:40:00,30.0,30.0,29.98,29.98,1200.0,30.0,30.0,29.98,29.98,1200.0
2007-12-03 15:45:00,29.98,29.98,29.95,29.96,1200.0,29.98,29.98,29.95,29.96,1200.0
2007-12-03 15:50:00,29.95,29.96,29.93,29.93,7400.0,29.95,29.96,29.93,29.93,7400.0
2007-12-03 15:55:00,29.87,29.89,29.86,29.88,8000.0,29.87,29.89,29.86,29.88,8000.0
2007-12-04 09:30:00,29.68,29.95,29.65,29.73,4000.0,29.68,29.95,29.65,29.73,4000.0
2007-12-04 09:35:00,29.74,29.82,29.66,29.82,2400.0,29.74,29.82,29.66,29.82,2400.0
2007-12-04 09:40:00,29.75,29.75,29.75,29.75,3600.0,29.75,29.75,29.75,29.75,3600.0
2007-12-04 09:45:00,29.82,29.9,29.82,29.83,1800.0,29.82,29.9,29.82,29.83,1800.0
2007-12-04 09:50:00,29.84,29.88,29.77,29.8,3000.0,29.84,29.88,29.77,29.8,3000.0
2007-12-04 09:55:00,29.86,29.86,29.83,29.83,1800.0,29.86,29.86,29.83,29.83,1800.0
2007-12-04 10:00:00,29.9,29.9,29.87,29.87,400.0,29.9,29.9,29.87,29.87,400.0
2007-12-04 10:05:00,29.81,29.86,29.81,29.84,1200.0,29.81,29.86,29.81,29.84,1200.0
2007-12-04 10:10:00,29.84,29.87,29.84,29.87,2400.0,29.84,29.87,29.84,29.87,2400.0
2007-12-04 10:15:00,29.87,29.94,29.87,29.92,2200.0,29.87,29.94,29.87,29.92,2200.0
2007-12-04 10:20:00,29.93,29.93,29.89,29.89,1400.0,29.93,29.93,29.89,29.89,1400.0
2007-12-04 10:25:00,29.92,29.93,29.92,29.93,400.0,29.92,29.93,29.92,29.93,400.0
2007-12-04 10:30:00,29.98,29.98,29.95,29.98,1600.0,29.98,29.98,29.95,29.98,1600.0
2007-12-04 10:35:00,29.98,29.98,29.98,29.98,400.0,29.98,29.98,29.98,29.98,400.0
2007-12-04 10:40:00,30.0,30.07,30.0,30.0,4000.0,30.0,30.07,30.0,30.0,4000.0
2007-12-04 10:45:00,30.02,30.04,30.02,30.03,1000.0,30.02,30.04,30.02,30.03,1000.0
2007-12-04 10:50:00,30.02,30.02,29.99,29.99,1200.0,30.02,30.02,29.99,29.99,1200.0
2007-12-04 10:55:00,29.99,29.99,29.99,29.99,400.0,29.99,29.99,29.99,29.99,400.0
2007-12-04 11:00:00,29.98,29.98,29.93,29.95,2600.0,29.98,29.98,29.93,29.95,2600.0
2007-12-04 11:05:00,29.98,30.03,29.98,30.03,1000.0,29.98,30.03,29.98,30.03,1000.0
2007-12-04 11:10:00,30.07,30.07,30.07,30.07,200.0,30.07,30.07,30.07,30.07,200.0
2007-12-04 11:15:00,30.06,30.09,30.06,30.09,2000.0,30.06,30.09,30.06,30.09,2000.0
2007-12-04 11:20:00,30.08,30.08,30.03,30.03,3600.0,30.08,30.08,30.03,30.03,3600.0
2007-12-04 11:25:00,30.03,30.04,30.02,30.03,3400.0,30.03,30.04,30.02,30.03,3400.0
2007-12-04 11:30:00,30.02,30.03,30.01,30.02,2400.0,30.02,30.03,30.01,30.02,2400.0
2007-12-04 11:35:00,30.02,30.03,29.95,29.95,4400.0,30.02,30.03,29.95,29.95,4400.0
2007-12-04 11:40:00,29.99,29.99,29.99,29.99,800.0,29.99,29.99,29.99,29.99,800.0
2007-12-04 11:45:00,29.98,29.98,29.98,29.98,400.0,29.98,29.98,29.98,29.98,400.0
2007-12-04 11:50:00,29.99,29.99,29.96,29.96,800.0,29.99,29.99,29.96,29.96,800.0
2007-12-04 11:55:00,29.94,29.98,29.94,29.97,9000.0,29.94,29.98,29.94,29.97,9000.0
2007-12-04 12:00:00,29.97,29.98,29.97,29.98,6200.0,29.97,29.98,29.97,29.98,6200.0
2007-12-04 12:05:00,29.98,29.98,29.97,29.97,4800.0,29.98,29.98,29.97,29.97,4800.0
2007-12-04 12:10:00,29.97,29.98,29.97,29.98,2600.0,29.97,29.98,29.97,29.98,2600.0
2007-12-04 12:15:00,29.97,29.97,29.96,29.96,1600.0,29.97,29.97,29.96,29.96,1600.0
2007-12-04 12:20:00,29.96,29.97,29.96,29.97,1400.0,29.96,29.97,29.96,29.97,1400.0
2007-12-04 12:25:00,29.97,29.97,29.96,29.96,4400.0,29.97,29.97,29.96,29.96,4400.0
2007-12-04 12:30:00,29.97,29.97,29.97,29.97,1400.0,29.97,29.97,29.97,29.97,1400.0
2007-12-04 12:35:00,29.97,29.97,29.96,29.96,1000.0,29.97,29.97,29.96,29.96,1000.0
2007-12-04 12:40:00,29.97,29.97,29.96,29.96,600.0,29.97,29.97,29.96,29.96,600.0
2007-12-04 12:45:00,29.97,29.97,29.96,29.97,1000.0,29.97,29.97,29.96,29.97,1000.0
2007-12-04 12:50:00,29.97,29.99,29.96,29.97,7600.0,29.97,29.99,29.96,29.97,7600.0
2007-12-04 12:55:00,29.97,29.97,29.97,29.97,600.0,29.97,29.97,29.97,29.97,600.0
2007-12-04 13:00:00,29.96,29.96,29.96,29.96,1400.0,29.96,29.96,29.96,29.96,1400.0
2007-12-04 13:05:00,29.96,29.98,29.96,29.96,5800.0,29.96,29.98,29.96,29.96,5800.0
2007-12-04 13:10:00,29.95,29.97,29.95,29.95,1600.0,29.95,29.97,29.95,29.95,1600.0
2007-12-04 13:15:00,29.95,29.95,29.94,29.94,1800.0,29.95,29.95,29.94,29.94,1800.0
2007-12-04 13:20:00,29.95,29.95,29.94,29.95,1200.0,29.95,29.95,29.94,29.95,1200.0
2007-12-04 13:25:00,29.95,29.95,29.89,29.92,2200.0,29.95,29.95,29.89,29.92,2200.0
2007-12-04 13:30:00,29.9,29.94,29.9,29.94,9400.0,29.9,29.94,29.9,29.94,9400.0
2007-12-04 13:35:00,29.93,29.93,29.89,29.89,5000.0,29.93,29.93,29.89,29.89,5000.0
2007-12-04 13:40:00,29.87,29.88,29.87,29.88,2600.0,29.87,29.88,29.87,29.88,2600.0
2007-12-04 13:45:00,29.91,29.91,29.55,29.55,63400.0,29.91,29.91,29.55,29.55,63400.0
2007-12-04 13:50:00,29.6,29.67,29.6,29.67,13600.0,29.6,29.67,29.6,29.67,13600.0
2007-12-04 13:55:00,29.66,29.68,29.65,29.65,4400.0,29.66,29.68,29.65,29.65,4400.0
2007-12-04 14:00:00,29.64,29.67,29.63,29.63,10800.0,29.64,29.67,29.63,29.63,10800.0
2007-12-04 14:05:00,29.63,29.65,29.59,29.65,8800.0,29.63,29.65,29.59,29.65,8800.0
2007-12-04 14:10:00,29.64,29.67,29.63,29.67,2600.0,29.64,29.67,29.63,29.67,2600.0
2007-12-04 14:15:00,29.67,29.73,29.67,29.71,9800.0,29.67,29.73,29.67,29.71,9800.0
2007-12-04 14:20:00,29.71,29.74,29.7,29.7,1400.0,29.71,29.74,29.7,29.7,1400.0
2007-12-04 14:25:00,29.71,29.75,29.7,29.74,6000.0,29.71,29.75,29.7,29.74,6000.0
2007-12-04 14:30:00,29.76,29.82,29.74,29.82,3600.0,29.76,29.82,29.74,29.82,3600.0
2007-12-04 14:35:00,29.83,29.89,29.8,29.88,6600.0,29.83,29.89,29.8,29.88,6600.0
2007-12-04 14:40:00,29.86,29.87,29.85,29.87,3400.0,29.86,29.87,29.85,29.87,3400.0
2007-12-04 14:45:00,29.87,29.9,29.86,29.89,9000.0,29.87,29.9,29.86,29.89,9000.0
2007-12-04 14:50:00,29.89,29.9,29.88,29.9,4000.0,29.89,29.9,29.88,29.9,4000.0
2007-12-04 14:55:00,29.9,29.9,29.9,29.9,1800.0,29.9,29.9,29.9,29.9,1800.0
2007-12-04 15:00:00,29.9,29.9,29.88,29.9,6800.0,29.9,29.9,29.88,29.9,6800.0
2007-12-04 15:05:00,29.9,29.92,29.89,29.92,7600.0,29.9,29.92,29.89,29.92,7600.0
2007-12-04 15:10:00,29.92,29.98,29.92,29.98,7600.0,29.92,29.98,29.92,29.98,7600.0
2007-12-04 15:15:00,29.98,30.01,29.97,30.01,5400.0,29.98,30.01,29.97,30.01,5400.0
2007-12-04 15:20:00,30.02,30.05,30.02,30.03,22400.0,30.02,30.05,30.02,30.03,22400.0
2007-12-04 15:25:00,30.04,30.07,30.03,30.05,7400.0,30.04,30.07,30.03,30.05,7400.0
2007-12-04 15:30:00,30.03,30.07,30.0,30.05,12600.0,30.03,30.07,30.0,30.05,12600.0
2007-12-04 15:35:00,30.07,30.07,30.0,30.03,8400.0,30.07,30.07,30.0,30.03,8400.0
2007-12-04 15:40:00,30.03,30.04,30.0,30.03,14600.0,30.03,30.04,30.0,30.03,14600.0
2007-12-04 15:45:00,30.03,30.04,30.0,30.04,15200.0,30.03,30.04,30.0,30.04,15200.0
2007-12-04 15:50:00,30.02,30.02,29.86,29.93,15400.0,30.02,30.02,29.86,29.93,15400.0
2007-12-04 15:55:00,29.99,30.1,29.97,30.03,22200.0,29.99,30.1,29.97,30.03,22200.0
2007-12-05 09:30:00,30.15,30.15,29.57,30.08,4400.0,30.15,30.15,29.57,30.08,4400.0
2007-12-05 09:35:00,30.0,30.05,29.94,29.94,1200.0,30.0,30.05,29.94,29.94,1200.0
2007-12-05 09:40:00,30.08,30.08,30.0,30.0,1200.0,30.08,30.08,30.0,30.0,1200.0
2007-12-05 09:45:00,29.99,30.07,29.99,30.04,1400.0,29.99,30.07,29.99,30.04,1400.0
2007-12-05 09:50:00,30.02,30.02,29.85,29.99,7000.0,30.02,30.02,29.85,29.99,7000.0
2007-12-05 09:55:00,29.98,30.18,29.98,30.09,6000.0,29.98,30.18,29.98,30.09,6000.0
2007-12-05 10:00:00,30.11,30.15,30.04,30.15,6400.0,30.11,30.15,30.04,30.15,6400.0
2007-12-05 10:05:00,30.13,30.13,30.11,30.11,1200.0,30.13,30.13,30.11,30.11,1200.0
2007-12-05 10:10:00,30.13,30.13,30.11,30.11,1400.0,30.13,30.13,30.11,30.11,1400.0
2007-12-05 10:15:00,30.09,30.14,30.09,30.14,10600.0,30.09,30.14,30.09,30.14,10600.0
2007-12-05 10:20:00,30.13,30.15,30.08,30.12,6600.0,30.13,30.15,30.08,30.12,6600.0
2007-12-05 10:25:00,30.08,30.13,30.08,30.11,3400.0,30.08,30.13,30.08,30.11,3400.0
2007-12-05 10:30:00,30.11,30.13,30.11,30.13,7000.0,30.11,30.13,30.11,30.13,7000.0
2007-12-05 10:35:00,30.12,30.13,30.11,30.12,24200.0,30.12,30.13,30.11,30.12,24200.0
2007-12-05 10:40:00,30.11,30.12,30.11,30.12,8200.0,30.11,30.12,30.11,30.12,8200.0
2007-12-05 10:45:00,30.11,30.11,30.1,30.11,6600.0,30.11,30.11,30.1,30.11,6600.0
2007-12-05 10:50:00,30.11,30.11,30.08,30.08,9200.0,30.11,30.11,30.08,30.08,9200.0
2007-12-05 10:55:00,30.08,30.08,30.05,30.05,4600.0,30.08,30.08,30.05,30.05,4600.0
2007-12-05 11:00:00,30.04,30.04,29.89,29.96,11800.0,30.04,30.04,29.89,29.96,11800.0
2007-12-05 11:05:00,29.92,29.95,29.88,29.93,7600.0,29.92,29.95,29.88,29.93,7600.0
2007-12-05 11:10:00,29.93,29.95,29.92,29.92,6600.0,29.93,29.95,29.92,29.92,6600.0
2007-12-05 11:15:00,29.93,29.93,29.9,29.91,5200.0,29.93,29.93,29.9,29.91,5200.0
2007-12-05 11:20:00,29.9,29.9,29.85,29.86,11800.0,29.9,29.9,29.85,29.86,11800.0
2007-12-05 11:25:00,29.86,29.89,29.86,29.86,1200.0,29.86,29.89,29.86,29.86,1200.0
2007-12-05 11:30:00,29.89,29.89,29.81,29.84,8000.0,29.89,29.89,29.81,29.84,8000.0
2007-12-05 11:35:00,29.84,29.84,29.83,29.83,1800.0,29.84,29.84,29.83,29.83,1800.0
2007-12-05 11:40:00,29.84,29.85,29.83,29.84,2800.0,29.84,29.85,29.83,29.84,2800.0
2007-12-05 11:45:00,29.84,29.85,29.84,29.85,2000.0,29.84,29.85,29.84,29.85,2000.0
2007-12-05 11:50:00,29.84,29.84,29.81,29.83,2000.0,29.84,29.84,29.81,29.83,2000.0
2007-12-05 11:55:00,29.82,29.84,29.82,29.83,1200.0,29.82,29.84,29.82,29.83,1200.0
2007-12-05 12:00:00,29.83,29.84,29.8,29.82,8600.0,29.83,29.84,29.8,29.82,8600.0
2007-12-05 12:05:00,29.82,29.82,29.81,29.81,2200.0,29.82,29.82,29.81,29.81,2200.0
2007-12-05 12:10:00,29.81,29.81,29.61,29.71,39400.0,29.81,29.81,29.61,29.71,39400.0
2007-12-05 12:15:00,29.71,29.73,29.71,29.73,6000.0,29.71,29.73,29.71,29.73,6000.0
2007-12-05 12:20:00,29.73,29.73,29.73,29.73,800.0,29.73,29.73,29.73,29.73,800.0
2007-12-05 12:25:00,29.75,29.79,29.75,29.79,1200.0,29.75,29.79,29.75,29.79,1200.0
2007-12-05 12:30:00,29.79,29.83,29.79,29.83,4800.0,29.79,29.83,29.79,29.83,4800.0
2007-12-05 12:35:00,29.83,29.85,29.83,29.84,4200.0,29.83,29.85,29.83,29.84,4200.0
2007-12-05 12:40:00,29.84,29.84,29.82,29.83,5000.0,29.84,29.84,29.82,29.83,5000.0
2007-12-05 12:45:00,29.82,29.82,29.75,29.77,6000.0,29.82,29.82,29.75,29.77,6000.0
2007-12-05 12:50:00,29.77,29.77,29.75,29.75,6400.0,29.77,29.77,29.75,29.75,6400.0
2007-12-05 12:55:00,29.75,29.8,29.72,29.8,7800.0,29.75,29.8,29.72,29.8,7800.0
2007-12-05 13:00:00,29.79,29.8,29.79,29.8,400.0,29.79,29.8,29.79,29.8,400.0
2007-12-05 13:05:00,29.79,29.79,29.77,29.77,1800.0,29.79,29.79,29.77,29.77,1800.0
2007-12-05 13:10:00,29.77,29.79,29.77,29.79,3200.0,29.77,29.79,29.77,29.79,3200.0
2007-12-05 13:15:00,29.78,29.78,29.78,29.78,3600.0,29.78,29.78,29.78,29.78,3600.0
2007-12-05 13:20:00,29.78,29.78,29.75,29.75,4000.0,29.78,29.78,29.75,29.75,4000.0
2007-12-05 13:25:00,29.75,29.76,29.75,29.76,1200.0,29.75,29.76,29.75,29.76,1200.0
2007-12-05 13:30:00,29.75,29.75,29.75,29.75,5600.0,29.75,29.75,29.75,29.75,5600.0
2007-12-05 13:35:00,29.75,29.75,29.73,29.73,4200.0,29.75,29.75,29.73,29.73,4200.0
2007-12-05 13:40:00,29.74,29.75,29.74,29.75,3600.0,29.74,29.75,29.74,29.75,3600.0
2007-12-05 13:45:00,29.75,29.75,29.73,29.73,2600.0,29.75,29.75,29.73,29.73,2600.0
2007-12-05 13:50:00,29.73,29.75,29.73,29.75,1600.0,29.73,29.75,29.73,29.75,1600.0
2007-12-05 13:55:00,29.9,29.9,29.75,29.75,2600.0,29.9,29.9,29.75,29.75,2600.0
2007-12-05 14:00:00,29.75,29.76,29.75,29.75,2000.0,29.75,29.76,29.75,29.75,2000.0
2007-12-05 14:05:00,29.76,29.76,29.74,29.75,8400.0,29.76,29.76,29.74,29.75,8400.0
2007-12-05 14:10:00,29.75,29.76,29.75,29.76,7600.0,29.75,29.76,29.75,29.76,7600.0
2007-12-05 14:15:00,29.75,29.77,29.75,29.77,3000.0,29.75,29.77,29.75,29.77,3000.0
2007-12-05 14:20:00,29.77,29.77,29.74,29.74,4400.0,29.77,29.77,29.74,29.74,4400.0
2007-12-05 14:25:00,29.74,29.75,29.74,29.75,6600.0,29.74,29.75,29.74,29.75,6600.0
2007-12-05 14:30:00,29.75,29.75,29.74,29.75,4000.0,29.75,29.75,29.74,29.75,4000.0
2007-12-05 14:35:00,29.75,29.75,29.71,29.72,8200.0,29.75,29.75,29.71,29.72,8200.0
2007-12-05 14:40:00,29.72,29.73,29.72,29.73,10000.0,29.72,29.73,29.72,29.73,10000.0
2007-12-05 14:45:00,29.74,29.75,29.74,29.75,4400.0,29.74,29.75,29.74,29.75,4400.0
2007-12-05 14:50:00,29.75,29.75,29.68,29.68,5400.0,29.75,29.75,29.68,29.68,5400.0
2007-12-05 14:55:00,29.68,29.71,29.65,29.7,8400.0,29.68,29.71,29.65,29.7,8400.0
2007-12-05 15:00:00,29.69,29.7,29.68,29.68,3600.0,29.69,29.7,29.68,29.68,3600.0
2007-12-05 15:05:00,29.68,29.7,29.68,29.7,6600.0,29.68,29.7,29.68,29.7,6600.0
2007-12-05 15:10:00,29.7,29.71,29.68,29.68,15600.0,29.7,29.71,29.68,29.68,15600.0
2007-12-05 15:15:00,29.7,29.7,29.69,29.7,7400.0,29.7,29.7,29.69,29.7,7400.0
2007-12-05 15:20:00,29.7,29.7,29.69,29.7,4400.0,29.7,29.7,29.69,29.7,4400.0
2007-12-05 15:25:00,29.7,29.7,29.69,29.7,6000.0,29.7,29.7,29.69,29.7,6000.0
2007-12-05 15:30:00,29.7,29.7,29.7,29.7,3800.0,29.7,29.7,29.7,29.7,3800.0
2007-12-05 15:35:00,29.7,29.72,29.7,29.72,13200.0,29.7,29.72,29.7,29.72,13200.0
2007-12-05 15:40:00,29.72,29.72,29.7,29.7,7400.0,29.72,29.72,29.7,29.7,7400.0
2007-12-05 15:45:00,29.7,29.7,29.64,29.66,7200.0,29.7,29.7,29.64,29.66,7200.0
2007-12-05 15:50:00,29.67,29.74,29.67,29.73,13800.0,29.67,29.74,29.67,29.73,13800.0
2007-12-05 15:55:00,29.73,29.82,29.7,29.75,33400.0,29.73,29.82,29.7,29.75,33400.0
2007-12-06 09:30:00,29.52,29.7,29.5,29.7,5400.0,29.52,29.7,29.5,29.7,5400.0
2007-12-06 09:35:00,29.75,29.83,29.75,29.81,2000.0,29.75,29.83,29.75,29.81,2000.0
2007-12-06 09:40:00,29.79,29.79,29.72,29.74,2200.0,29.79,29.79,29.72,29.74,2200.0
2007-12-06 09:45:00,29.74,29.75,29.72,29.75,2800.0,29.74,29.75,29.72,29.75,2800.0
2007-12-06 09:50:00,29.75,29.75,29.72,29.75,2000.0,29.75,29.75,29.72,29.75,2000.0
2007-12-06 09:55:00,29.73,29.8,29.73,29.8,2800.0,29.73,29.8,29.73,29.8,2800.0
2007-12-06 10:00:00,29.79,29.92,29.79,29.92,2600.0,29.79,29.92,29.79,29.92,2600.0
2007-12-06 10:05:00,29.91,29.91,29.86,29.87,2000.0,29.91,29.91,29.86,29.87,2000.0
2007-12-06 10:10:00,29.92,29.93,29.86,29.86,10800.0,29.92,29.93,29.86,29.86,10800.0
2007-12-06 10:15:00,29.85,29.88,29.85,29.87,2800.0,29.85,29.88,29.85,29.87,2800.0
2007-12-06 10:20:00,29.84,29.84,29.73,29.75,6800.0,29.84,29.84,29.73,29.75,6800.0
2007-12-06 10:25:00,29.75,29.77,29.67,29.69,6200.0,29.75,29.77,29.67,29.69,6200.0
2007-12-06 10:30:00,29.71,29.75,29.7,29.7,9000.0,29.71,29.75,29.7,29.7,9000.0
2007-12-06 10:35:00,29.69,29.73,29.68,29.73,7000.0,29.69,29.73,29.68,29.73,7000.0
2007-12-06 10:40:00,29.74,29.74,29.72,29.74,2200.0,29.74,29.74,29.72,29.74,2200.0
2007-12-06 10:45:00,29.74,29.75,29.73,29.73,5600.0,29.74,29.75,29.73,29.73,5600.0
2007-12-06 10:50:00,29.74,29.74,29.73,29.73,2200.0,29.74,29.74,29.73,29.73,2200.0
2007-12-06 10:55:00,29.73,29.73,29.68,29.71,3200.0,29.73,29.73,29.68,29.71,3200.0
2007-12-06 11:00:00,29.71,29.73,29.7,29.71,4200.0,29.71,29.73,29.7,29.71,4200.0
2007-12-06 11:05:00,29.69,29.74,29.69,29.71,3200.0,29.69,29.74,29.69,29.71,3200.0
2007-12-06 11:10:00,29.74,29.78,29.61,29.61,16600.0,29.74,29.78,29.61,29.61,16600.0
2007-12-06 11:15:00,29.71,29.81,29.71,29.76,23200.0,29.71,29.81,29.71,29.76,23200.0
2007-12-06 11:20:00,29.76,29.78,29.74,29.78,4800.0,29.76,29.78,29.74,29.78,4800.0
2007-12-06 11:25:00,29.77,29.77,29.75,29.75,3000.0,29.77,29.77,29.75,29.75,3000.0
2007-12-06 11:30:00,29.74,29.74,29.7,29.7,2400.0,29.74,29.74,29.7,29.7,2400.0
2007-12-06 11:35:00,29.74,29.74,29.74,29.74,3000.0,29.74,29.74,29.74,29.74,3000.0
2007-12-06 11:40:00,29.74,29.75,29.7,29.7,4000.0,29.74,29.75,29.7,29.7,4000.0
2007-12-06 11:45:00,29.7,29.7,29.7,29.7,0.0,29.7,29.7,29.7,29.7,0.0
2007-12-06 11:50:00,29.75,29.75,29.75,29.75,1800.0,29.75,29.75,29.75,29.75,1800.0
2007-12-06 11:55:00,29.75,29.8,29.75,29.79,5400.0,29.75,29.8,29.75,29.79,5400.0
2007-12-06 12:00:00,29.79,29.85,29.79,29.84,5200.0,29.79,29.85,29.79,29.84,5200.0
2007-12-06 12:05:00,29.84,29.85,29.74,29.74,6600.0,29.84,29.85,29.74,29.74,6600.0
2007-12-06 12:10:00,29.74,29.75,29.74,29.75,2200.0,29.74,29.75,29.74,29.75,2200.0
2007-12-06 12:15:00,29.75,29.75,29.72,29.74,4400.0,29.75,29.75,29.72,29.74,4400.0
2007-12-06 12:20:00,29.75,29.75,29.74,29.74,1400.0,29.75,29.75,29.74,29.74,1400.0
2007-12-06 12:25:00,29.75,29.75,29.75,29.75,600.0,29.75,29.75,29.75,29.75,600.0
2007-12-06 12:30:00,29.75,29.75,29.74,29.74,1000.0,29.75,29.75,29.74,29.74,1000.0
2007-12-06 12:35:00,29.74,29.74,29.74,29.74,3200.0,29.74,29.74,29.74,29.74,3200.0
2007-12-06 12:40:00,29.74,29.74,29.74,29.74,1200.0,29.74,29.74,29.74,29.74,1200.0
2007-12-06 12:45:00,29.74,29.74,29.74,29.74,800.0,29.74,29.74,29.74,29.74,800.0
2007-12-06 12:50:00,29.74,29.75,29.74,29.75,2000.0,29.74,29.75,29.74,29.75,2000.0
2007-12-06 12:55:00,29.75,29.75,29.7,29.71,4200.0,29.75,29.75,29.7,29.71,4200.0
2007-12-06 13:00:00,29.73,29.75,29.73,29.73,1200.0,29.73,29.75,29.73,29.73,1200.0
2007-12-06 13:05:00,29.73,29.73,29.7,29.72,1600.0,29.73,29.73,29.7,29.72,1600.0
2007-12-06 13:10:00,29.72,29.73,29.72,29.72,2600.0,29.72,29.73,29.72,29.72,2600.0
2007-12-06 13:15:00,29.72,29.73,29.72,29.72,1800.0,29.72,29.73,29.72,29.72,1800.0
2007-12-06 13:20:00,29.73,29.73,29.7,29.7,3200.0,29.73,29.73,29.7,29.7,3200.0
2007-12-06 13:25:00,29.7,29.7,29.69,29.7,3000.0,29.7,29.7,29.69,29.7,3000.0
2007-12-06 13:30:00,29.7,29.7,29.65,29.7,4200.0,29.7,29.7,29.65,29.7,4200.0
2007-12-06 13:35:00,29.7,29.75,29.68,29.75,3600.0,29.7,29.75,29.68,29.75,3600.0
2007-12-06 13:40:00,29.72,29.73,29.7,29.73,2600.0,29.72,29.73,29.7,29.73,2600.0
2007-12-06 13:45:00,29.73,29.74,29.72,29.72,3000.0,29.73,29.74,29.72,29.72,3000.0
2007-12-06 13:50:00,29.73,29.73,29.68,29.71,4000.0,29.73,29.73,29.68,29.71,4000.0
2007-12-06 13:55:00,29.7,29.74,29.7,29.74,5000.0,29.7,29.74,29.7,29.74,5000.0
2007-12-06 14:00:00,29.73,29.74,29.72,29.72,3600.0,29.73,29.74,29.72,29.72,3600.0
2007-12-06 14:05:00,29.72,29.74,29.71,29.74,4200.0,29.72,29.74,29.71,29.74,4200.0
2007-12-06 14:10:00,29.73,29.75,29.73,29.73,4200.0,29.73,29.75,29.73,29.73,4200.0
2007-12-06 14:15:00,29.73,29.73,29.71,29.72,3400.0,29.73,29.73,29.71,29.72,3400.0
2007-12-06 14:20:00,29.75,29.75,29.73,29.73,3200.0,29.75,29.75,29.73,29.73,3200.0
2007-12-06 14:25:00,29.73,29.73,29.72,29.73,1600.0,29.73,29.73,29.72,29.73,1600.0
2007-12-06 14:30:00,29.74,29.78,29.73,29.75,19600.0,29.74,29.78,29.73,29.75,19600.0
2007-12-06 14:35:00,29.75,29.75,29.74,29.75,7000.0,29.75,29.75,29.74,29.75,7000.0
2007-12-06 14:40:00,29.75,29.75,29.75,29.75,1600.0,29.75,29.75,29.75,29.75,1600.0
2007-12-06 14:45:00,29.75,29.76,29.73,29.76,8400.0,29.75,29.76,29.73,29.76,8400.0
2007-12-06 14:50:00,29.74,29.78,29.74,29.78,4200.0,29.74,29.78,29.74,29.78,4200.0
2007-12-06 14:55:00,29.8,29.8,29.76,29.78,6400.0,29.8,29.8,29.76,29.78,6400.0
2007-12-06 15:00:00,29.77,29.78,29.77,29.77,4000.0,29.77,29.78,29.77,29.77,4000.0
2007-12-06 15:05:00,29.77,29.77,29.74,29.74,5400.0,29.77,29.77,29.74,29.74,5400.0
2007-12-06 15:10:00,29.73,29.74,29.7,29.73,3800.0,29.73,29.74,29.7,29.73,3800.0
2007-12-06 15:15:00,29.73,29.73,29.68,29.71,3200.0,29.73,29.73,29.68,29.71,3200.0
2007-12-06 15:20:00,29.71,29.76,29.71,29.72,5000.0,29.71,29.76,29.71,29.72,5000.0
2007-12-06 15:25:00,29.75,29.75,29.72,29.74,2600.0,29.75,29.75,29.72,29.74,2600.0
2007-12-06 15:30:00,29.72,29.72,29.71,29.72,3200.0,29.72,29.72,29.71,29.72,3200.0
2007-12-06 15:35:00,29.7,29.75,29.7,29.74,2000.0,29.7,29.75,29.7,29.74,2000.0
2007-12-06 15:40:00,29.76,29.77,29.75,29.75,1600.0,29.76,29.77,29.75,29.75,1600.0
2007-12-06 15:45:00,29.76,29.76,29.75,29.75,2400.0,29.76,29.76,29.75,29.75,2400.0
2007-12-06 15:50:00,29.75,29.76,29.7,29.76,9400.0,29.75,29.76,29.7,29.76,9400.0
2007-12-06 15:55:00,29.76,29.77,29.74,29.74,7000.0,29.76,29.77,29.74,29.74,7000.0
2007-12-07 09:30:00,29.8,29.85,29.49,29.65,2200.0,29.8,29.85,29.49,29.65,2200.0
2007-12-07 09:35:00,29.67,29.68,29.67,29.67,800.0,29.67,29.68,29.67,29.67,800.0
2007-12-07 09:40:00,29.72,29.82,29.67,29.82,2000.0,29.72,29.82,29.67,29.82,2000.0
2007-12-07 09:45:00,29.8,29.81,29.79,29.8,2600.0,29.8,29.81,29.79,29.8,2600.0
2007-12-07 09:50:00,29.8,29.8,29.47,29.57,2800.0,29.8,29.8,29.47,29.57,2800.0
2007-12-07 09:55:00,29.65,29.74,29.64,29.65,2800.0,29.65,29.74,29.64,29.65,2800.0
2007-12-07 10:00:00,29.68,29.76,29.68,29.74,3400.0,29.68,29.76,29.68,29.74,3400.0
2007-12-07 10:05:00,29.72,29.76,29.72,29.74,6800.0,29.72,29.76,29.72,29.74,6800.0
2007-12-07 10:10:00,29.75,29.79,29.75,29.77,3800.0,29.75,29.79,29.75,29.77,3800.0
2007-12-07 10:15:00,29.78,29.8,29.76,29.8,3200.0,29.78,29.8,29.76,29.8,3200.0
2007-12-07 10:20:00,29.8,29.8,29.75,29.75,2400.0,29.8,29.8,29.75,29.75,2400.0
2007-12-07 10:25:00,29.77,29.8,29.76,29.8,6400.0,29.77,29.8,29.76,29.8,6400.0
2007-12-07 10:30:00,29.78,29.81,29.75,29.76,7600.0,29.78,29.81,29.75,29.76,7600.0
2007-12-07 10:35:00,29.76,29.76,29.69,29.69,3800.0,29.76,29.76,29.69,29.69,3800.0
2007-12-07 10:40:00,29.68,29.68,29.67,29.67,1600.0,29.68,29.68,29.67,29.67,1600.0
2007-12-07 10:45:00,29.68,29.74,29.68,29.68,2600.0,29.68,29.74,29.68,29.68,2600.0
2007-12-07 10:50:00,29.67,29.68,29.66,29.66,3200.0,29.67,29.68,29.66,29.66,3200.0
2007-12-07 10:55:00,29.69,29.69,29.66,29.66,600.0,29.69,29.69,29.66,29.66,600.0
2007-12-07 11:00:00,29.68,29.71,29.67,29.7,11600.0,29.68,29.71,29.67,29.7,11600.0
2007-12-07 11:05:00,29.71,29.75,29.7,29.75,3000.0,29.71,29.75,29.7,29.75,3000.0
2007-12-07 11:10:00,29.74,29.75,29.72,29.73,10200.0,29.74,29.75,29.72,29.73,10200.0
2007-12-07 11:15:00,29.74,29.74,29.72,29.74,7200.0,29.74,29.74,29.72,29.74,7200.0
2007-12-07 11:20:00,29.73,29.73,29.68,29.71,5400.0,29.73,29.73,29.68,29.71,5400.0
2007-12-07 11:25:00,29.72,29.74,29.72,29.74,2200.0,29.72,29.74,29.72,29.74,2200.0
2007-12-07 11:30:00,29.74,29.75,29.74,29.75,2400.0,29.74,29.75,29.74,29.75,2400.0
2007-12-07 11:35:00,29.75,29.75,29.71,29.73,6000.0,29.75,29.75,29.71,29.73,6000.0
2007-12-07 11:40:00,29.75,29.75,29.71,29.71,2400.0,29.75,29.75,29.71,29.71,2400.0
2007-12-07 11:45:00,29.73,29.75,29.73,29.75,6000.0,29.73,29.75,29.73,29.75,6000.0
2007-12-07 11:50:00,29.75,29.75,29.74,29.75,1000.0,29.75,29.75,29.74,29.75,1000.0
2007-12-07 11:55:00,29.75,29.78,29.75,29.75,1400.0,29.75,29.78,29.75,29.75,1400.0
2007-12-07 12:00:00,29.77,29.79,29.77,29.77,3200.0,29.77,29.79,29.77,29.77,3200.0
2007-12-07 12:05:00,29.75,29.75,29.66,29.7,6800.0,29.75,29.75,29.66,29.7,6800.0
2007-12-07 12:10:00,29.7,29.73,29.61,29.65,9400.0,29.7,29.73,29.61,29.65,9400.0
2007-12-07 12:15:00,29.71,29.71,29.7,29.71,1800.0,29.71,29.71,29.7,29.71,1800.0
2007-12-07 12:20:00,29.71,29.71,29.71,29.71,400.0,29.71,29.71,29.71,29.71,400.0
2007-12-07 12:25:00,29.71,29.71,29.71,29.71,400.0,29.71,29.71,29.71,29.71,400.0
2007-12-07 12:30:00,29.71,29.71,29.7,29.7,4000.0,29.71,29.71,29.7,29.7,4000.0
2007-12-07 12:35:00,29.71,29.71,29.71,29.71,1200.0,29.71,29.71,29.71,29.71,1200.0
2007-12-07 12:40:00,29.71,29.71,29.71,29.71,200.0,29.71,29.71,29.71,29.71,200.0
2007-12-07 12:45:00,29.71,29.74,29.71,29.74,3800.0,29.71,29.74,29.71,29.74,3800.0
2007-12-07 12:50:00,29.74,29.74,29.68,29.68,5400.0,29.74,29.74,29.68,29.68,5400.0
2007-12-07 12:55:00,29.71,29.71,29.63,29.66,3400.0,29.71,29.71,29.63,29.66,3400.0
2007-12-07 13:00:00,29.67,29.67,29.67,29.67,1000.0,29.67,29.67,29.67,29.67,1000.0
2007-12-07 13:05:00,29.67,29.68,29.66,29.66,2200.0,29.67,29.68,29.66,29.66,2200.0
2007-12-07 13:10:00,29.63,29.65,29.63,29.65,4200.0,29.63,29.65,29.63,29.65,4200.0
2007-12-07 13:15:00,29.65,29.68,29.65,29.68,1200.0,29.65,29.68,29.65,29.68,1200.0
2007-12-07 13:20:00,29.73,29.73,29.68,29.72,2400.0,29.73,29.73,29.68,29.72,2400.0
2007-12-07 13:25:00,29.71,29.71,29.67,29.68,4400.0,29.71,29.71,29.67,29.68,4400.0
2007-12-07 13:30:00,29.68,29.71,29.64,29.68,4200.0,29.68,29.71,29.64,29.68,4200.0
2007-12-07 13:35:00,29.69,29.7,29.65,29.68,3000.0,29.69,29.7,29.65,29.68,3000.0
2007-12-07 13:40:00,29.68,29.72,29.68,29.71,1400.0,29.68,29.72,29.68,29.71,1400.0
2007-12-07 13:45:00,29.71,29.73,29.71,29.73,2400.0,29.71,29.73,29.71,29.73,2400.0
2007-12-07 13:50:00,29.72,29.73,29.67,29.68,1800.0,29.72,29.73,29.67,29.68,1800.0
2007-12-07 13:55:00,29.68,29.68,29.64,29.64,3200.0,29.68,29.68,29.64,29.64,3200.0
2007-12-07 14:00:00,29.65,29.65,29.65,29.65,4600.0,29.65,29.65,29.65,29.65,4600.0
2007-12-07 14:05:00,29.65,29.65,29.59,29.62,6200.0,29.65,29.65,29.59,29.62,6200.0
2007-12-07 14:10:00,29.6,29.63,29.6,29.63,2400.0,29.6,29.63,29.6,29.63,2400.0
2007-12-07 14:15:00,29.63,29.63,29.63,29.63,1600.0,29.63,29.63,29.63,29.63,1600.0
2007-12-07 14:20:00,29.61,29.61,29.59,29.6,1400.0,29.61,29.61,29.59,29.6,1400.0
2007-12-07 14:25:00,29.61,29.61,29.6,29.6,400.0,29.61,29.61,29.6,29.6,400.0
2007-12-07 14:30:00,29.61,29.64,29.6,29.62,5000.0,29.61,29.64,29.6,29.62,5000.0
2007-12-07 14:35:00,29.62,29.63,29.61,29.63,2800.0,29.62,29.63,29.61,29.63,2800.0
2007-12-07 14:40:00,29.62,29.63,29.62,29.63,5000.0,29.62,29.63,29.62,29.63,5000.0
2007-12-07 14:45:00,29.62,29.62,29.59,29.59,6400.0,29.62,29.62,29.59,29.59,6400.0
2007-12-07 14:50:00,29.61,29.61,29.61,29.61,2200.0,29.61,29.61,29.61,29.61,2200.0
2007-12-07 14:55:00,29.61,29.61,29.6,29.6,2000.0,29.61,29.61,29.6,29.6,2000.0
2007-12-07 15:00:00,29.61,29.61,29.59,29.6,2800.0,29.61,29.61,29.59,29.6,2800.0
2007-12-07 15:05:00,29.59,29.61,29.58,29.58,6200.0,29.59,29.61,29.58,29.58,6200.0
2007-12-07 15:10:00,29.58,29.6,29.56,29.6,4000.0,29.58,29.6,29.56,29.6,4000.0
2007-12-07 15:15:00,29.62,29.63,29.62,29.62,1600.0,29.62,29.63,29.62,29.62,1600.0
2007-12-07 15:20:00,29.61,29.63,29.61,29.63,1400.0,29.61,29.63,29.61,29.63,1400.0
2007-12-07 15:25:00,29.63,29.63,29.58,29.58,3800.0,29.63,29.63,29.58,29.58,3800.0
2007-12-07 15:30:00,29.59,29.6,29.57,29.59,3200.0,29.59,29.6,29.57,29.59,3200.0
2007-12-07 15:35:00,29.59,29.6,29.54,29.6,4400.0,29.59,29.6,29.54,29.6,4400.0
2007-12-07 15:40:00,29.59,29.6,29.56,29.56,4000.0,29.59,29.6,29.56,29.56,4000.0
2007-12-07 15:45:00,29.55,29.55,29.5,29.54,2400.0,29.55,29.55,29.5,29.54,2400.0
2007-12-07 15:50:00,29.55,29.55,29.48,29.5,7600.0,29.55,29.55,29.48,29.5,7600.0
2007-12-07 15:55:00,29.52,29.59,29.52,29.59,11200.0,29.52,29.59,29.52,29.59,11200.0
2007-12-10 09:30:00,29.6,29.6,29.32,29.49,10600.0,29.6,29.6,29.32,29.49,10600.0
2007-12-10 09:35:00,29.59,29.6,29.55,29.6,3400.0,29.59,29.6,29.55,29.6,3400.0
2007-12-10 09:40:00,29.6,29.6,29.59,29.6,8800.0,29.6,29.6,29.59,29.6,8800.0
2007-12-10 09:45:00,29.69,29.72,29.61,29.67,4400.0,29.69,29.72,29.61,29.67,4400.0
2007-12-10 09:50:00,29.66,29.66,29.45,29.46,2400.0,29.66,29.66,29.45,29.46,2400.0
2007-12-10 09:55:00,29.42,29.59,29.38,29.59,20200.0,29.42,29.59,29.38,29.59,20200.0
2007-12-10 10:00:00,29.49,29.58,29.45,29.53,4200.0,29.49,29.58,29.45,29.53,4200.0
2007-12-10 10:05:00,29.53,29.65,29.47,29.65,7800.0,29.53,29.65,29.47,29.65,7800.0
2007-12-10 10:10:00,29.66,29.69,29.62,29.68,3400.0,29.66,29.69,29.62,29.68,3400.0
2007-12-10 10:15:00,29.68,29.68,29.66,29.66,3800.0,29.68,29.68,29.66,29.66,3800.0
2007-12-10 10:20:00,29.66,29.66,29.61,29.65,3200.0,29.66,29.66,29.61,29.65,3200.0
2007-12-10 10:25:00,29.65,29.65,29.61,29.63,2800.0,29.65,29.65,29.61,29.63,2800.0
2007-12-10 10:30:00,29.62,29.65,29.61,29.64,10200.0,29.62,29.65,29.61,29.64,10200.0
2007-12-10 10:35:00,29.65,29.65,29.61,29.65,3000.0,29.65,29.65,29.61,29.65,3000.0
2007-12-10 10:40:00,29.63,29.71,29.63,29.71,2400.0,29.63,29.71,29.63,29.71,2400.0
2007-12-10 10:45:00,29.7,29.7,29.7,29.7,1200.0,29.7,29.7,29.7,29.7,1200.0
2007-12-10 10:50:00,29.71,29.72,29.7,29.7,7000.0,29.71,29.72,29.7,29.7,7000.0
2007-12-10 10:55:00,29.68,29.7,29.68,29.7,4000.0,29.68,29.7,29.68,29.7,4000.0
2007-12-10 11:00:00,29.7,29.7,29.69,29.69,2600.0,29.7,29.7,29.69,29.69,2600.0
2007-12-10 11:05:00,29.7,29.7,29.7,29.7,1800.0,29.7,29.7,29.7,29.7,1800.0
2007-12-10 11:10:00,29.7,29.7,29.7,29.7,1600.0,29.7,29.7,29.7,29.7,1600.0
2007-12-10 11:15:00,29.7,29.72,29.7,29.72,600.0,29.7,29.72,29.7,29.72,600.0
2007-12-10 11:20:00,29.75,29.81,29.75,29.77,4800.0,29.75,29.81,29.75,29.77,4800.0
2007-12-10 11:25:00,29.81,29.85,29.8,29.83,6400.0,29.81,29.85,29.8,29.83,6400.0
2007-12-10 11:30:00,29.83,29.83,29.82,29.83,2800.0,29.83,29.83,29.82,29.83,2800.0
2007-12-10 11:35:00,29.83,29.86,29.83,29.86,3000.0,29.83,29.86,29.83,29.86,3000.0
2007-12-10 11:40:00,29.85,29.86,29.84,29.84,3400.0,29.85,29.86,29.84,29.84,3400.0
2007-12-10 11:45:00,29.84,29.85,29.77,29.82,20800.0,29.84,29.85,29.77,29.82,20800.0
2007-12-10 11:50:00,29.82,29.82,29.77,29.78,9800.0,29.82,29.82,29.77,29.78,9800.0
2007-12-10 11:55:00,29.8,29.82,29.79,29.81,8800.0,29.8,29.82,29.79,29.81,8800.0
2007-12-10 12:00:00,29.81,29.81,29.8,29.81,3000.0,29.81,29.81,29.8,29.81,3000.0
2007-12-10 12:05:00,29.81,29.81,29.81,29.81,5600.0,29.81,29.81,29.81,29.81,5600.0
2007-12-10 12:10:00,29.81,29.81,29.8,29.8,6000.0,29.81,29.81,29.8,29.8,6000.0
2007-12-10 12:15:00,29.8,29.8,29.8,29.8,3400.0,29.8,29.8,29.8,29.8,3400.0
2007-12-10 12:20:00,29.8,29.8,29.8,29.8,3600.0,29.8,29.8,29.8,29.8,3600.0
2007-12-10 12:25:00,29.8,29.8,29.8,29.8,8600.0,29.8,29.8,29.8,29.8,8600.0
2007-12-10 12:30:00,29.8,29.8,28.3,29.72,88600.0,29.8,29.8,28.3,29.72,88600.0
2007-12-10 12:35:00,29.72,29.74,29.7,29.72,3600.0,29.72,29.74,29.7,29.72,3600.0
2007-12-10 12:40:00,29.74,29.8,29.74,29.8,3600.0,29.74,29.8,29.74,29.8,3600.0
2007-12-10 12:45:00,29.85,29.85,29.85,29.85,400.0,29.85,29.85,29.85,29.85,400.0
2007-12-10 12:50:00,29.85,29.85,29.84,29.85,3200.0,29.85,29.85,29.84,29.85,3200.0
2007-12-10 12:55:00,29.84,29.85,29.84,29.85,8600.0,29.84,29.85,29.84,29.85,8600.0
2007-12-10 13:00:00,29.88,29.88,29.85,29.88,6200.0,29.88,29.88,29.85,29.88,6200.0
2007-12-10 13:05:00,29.89,29.89,29.88,29.89,6200.0,29.89,29.89,29.88,29.89,6200.0
2007-12-10 13:10:00,29.87,29.93,29.85,29.85,12800.0,29.87,29.93,29.85,29.85,12800.0
2007-12-10 13:15:00,29.85,29.86,29.84,29.85,3800.0,29.85,29.86,29.84,29.85,3800.0
2007-12-10 13:20:00,29.83,29.85,29.83,29.85,3000.0,29.83,29.85,29.83,29.85,3000.0
2007-12-10 13:25:00,29.84,29.87,29.83,29.86,10000.0,29.84,29.87,29.83,29.86,10000.0
2007-12-10 13:30:00,29.86,29.87,29.83,29.83,11600.0,29.86,29.87,29.83,29.83,11600.0
2007-12-10 13:35:00,29.84,29.86,29.84,29.84,600.0,29.84,29.86,29.84,29.84,600.0
2007-12-10 13:40:00,29.86,29.86,29.84,29.86,1000.0,29.86,29.86,29.84,29.86,1000.0
2007-12-10 13:45:00,29.84,29.85,29.84,29.85,400.0,29.84,29.85,29.84,29.85,400.0
2007-12-10 13:50:00,29.85,29.85,29.85,29.85,1000.0,29.85,29.85,29.85,29.85,1000.0
2007-12-10 13:55:00,29.86,29.87,29.86,29.86,6200.0,29.86,29.87,29.86,29.86,6200.0
2007-12-10 14:00:00,29.86,29.86,29.82,29.82,4400.0,29.86,29.86,29.82,29.82,4400.0
2007-12-10 14:05:00,29.84,29.87,29.84,29.86,2400.0,29.84,29.87,29.84,29.86,2400.0
2007-12-10 14:10:00,29.86,29.86,29.86,29.86,1400.0,29.86,29.86,29.86,29.86,1400.0
2007-12-10 14:15:00,29.85,29.86,29.85,29.86,1400.0,29.85,29.86,29.85,29.86,1400.0
2007-12-10 14:20:00,29.86,29.89,29.86,29.89,4400.0,29.86,29.89,29.86,29.89,4400.0
2007-12-10 14:25:00,29.89,29.89,29.88,29.88,3400.0,29.89,29.89,29.88,29.88,3400.0
2007-12-10 14:30:00,29.88,29.9,29.88,29.88,6200.0,29.88,29.9,29.88,29.88,6200.0
2007-12-10 14:35:00,29.89,29.89,29.88,29.89,600.0,29.89,29.89,29.88,29.89,600.0
2007-12-10 14:40:00,29.89,29.9,29.89,29.9,3000.0,29.89,29.9,29.89,29.9,3000.0
2007-12-10 14:45:00,29.9,29.9,29.89,29.9,3200.0,29.9,29.9,29.89,29.9,3200.0
2007-12-10 14:50:00,29.89,29.9,29.89,29.89,1600.0,29.89,29.9,29.89,29.89,1600.0
2007-12-10 14:55:00,29.89,29.89,29.82,29.88,7000.0,29.89,29.89,29.82,29.88,7000.0
2007-12-10 15:00:00,29.88,29.89,29.86,29.86,2000.0,29.88,29.89,29.86,29.86,2000.0
2007-12-10 15:05:00,29.88,29.99,29.87,29.99,6800.0,29.88,29.99,29.87,29.99,6800.0
2007-12-10 15:10:00,29.95,30.02,29.93,30.02,24600.0,29.95,30.02,29.93,30.02,24600.0
2007-12-10 15:15:00,30.02,30.04,29.98,29.99,35600.0,30.02,30.04,29.98,29.99,35600.0
2007-12-10 15:20:00,29.97,29.97,29.91,29.93,6200.0,29.97,29.97,29.91,29.93,6200.0
2007-12-10 15:25:00,29.93,29.97,29.85,29.85,9200.0,29.93,29.97,29.85,29.85,9200.0
2007-12-10 15:30:00,29.85,29.89,29.85,29.88,4400.0,29.85,29.89,29.85,29.88,4400.0
2007-12-10 15:35:00,29.89,29.93,29.87,29.9,4400.0,29.89,29.93,29.87,29.9,4400.0
2007-12-10 15:40:00,29.9,29.96,29.88,29.93,5000.0,29.9,29.96,29.88,29.93,5000.0
2007-12-10 15:45:00,29.95,29.97,29.93,29.95,5800.0,29.95,29.97,29.93,29.95,5800.0
2007-12-10 15:50:00,29.93,29.93,29.83,29.91,11000.0,29.93,29.93,29.83,29.91,11000.0
2007-12-10 15:55:00,29.92,29.92,29.89,29.89,10000.0,29.92,29.92,29.89,29.89,10000.0
2007-12-11 09:30:00,30.05,30.11,29.91,29.98,10000.0,30.05,30.11,29.91,29.98,10000.0
2007-12-11 09:35:00,29.98,30.04,29.93,30.02,7000.0,29.98,30.04,29.93,30.02,7000.0
2007-12-11 09:40:00,30.02,30.08,29.97,30.08,3800.0,30.02,30.08,29.97,30.08,3800.0
2007-12-11 09:45:00,30.13,30.15,30.1,30.11,1000.0,30.13,30.15,30.1,30.11,1000.0
2007-12-11 09:50:00,30.15,30.16,30.05,30.05,7400.0,30.15,30.16,30.05,30.05,7400.0
2007-12-11 09:55:00,30.05,30.09,30.05,30.06,3000.0,30.05,30.09,30.05,30.06,3000.0
2007-12-11 10:00:00,30.12,30.12,30.12,30.12,400.0,30.12,30.12,30.12,30.12,400.0
2007-12-11 10:05:00,30.12,30.13,30.11,30.11,1400.0,30.12,30.13,30.11,30.11,1400.0
2007-12-11 10:10:00,30.12,30.12,30.1,30.1,1600.0,30.12,30.12,30.1,30.1,1600.0
2007-12-11 10:15:00,30.12,30.12,30.1,30.11,2400.0,30.12,30.12,30.1,30.11,2400.0
2007-12-11 10:20:00,30.11,30.18,30.11,30.16,7600.0,30.11,30.18,30.11,30.16,7600.0
2007-12-11 10:25:00,30.18,30.18,30.16,30.18,3200.0,30.18,30.18,30.16,30.18,3200.0
2007-12-11 10:30:00,30.17,30.2,30.16,30.18,3600.0,30.17,30.2,30.16,30.18,3600.0
2007-12-11 10:35:00,30.19,30.2,30.18,30.2,3200.0,30.19,30.2,30.18,30.2,3200.0
2007-12-11 10:40:00,30.19,30.24,30.19,30.23,1200.0,30.19,30.24,30.19,30.23,1200.0
2007-12-11 10:45:00,30.24,30.24,30.16,30.23,7000.0,30.24,30.24,30.16,30.23,7000.0
2007-12-11 10:50:00,30.23,30.25,30.21,30.23,7200.0,30.23,30.25,30.21,30.23,7200.0
2007-12-11 10:55:00,30.21,30.25,30.21,30.22,2000.0,30.21,30.25,30.21,30.22,2000.0
2007-12-11 11:00:00,30.24,30.24,30.13,30.15,3400.0,30.24,30.24,30.13,30.15,3400.0
2007-12-11 11:05:00,30.16,30.17,30.13,30.16,3800.0,30.16,30.17,30.13,30.16,3800.0
2007-12-11 11:10:00,30.19,30.22,30.19,30.2,1200.0,30.19,30.22,30.19,30.2,1200.0
2007-12-11 11:15:00,30.18,30.2,30.18,30.2,800.0,30.18,30.2,30.18,30.2,800.0
2007-12-11 11:20:00,30.2,30.2,30.2,30.2,1000.0,30.2,30.2,30.2,30.2,1000.0
2007-12-11 11:25:00,30.21,30.21,30.2,30.2,2000.0,30.21,30.21,30.2,30.2,2000.0
2007-12-11 11:30:00,30.21,30.22,30.21,30.21,1800.0,30.21,30.22,30.21,30.21,1800.0
2007-12-11 11:35:00,30.22,30.23,30.21,30.21,2200.0,30.22,30.23,30.21,30.21,2200.0
2007-12-11 11:40:00,30.22,30.25,30.22,30.25,7800.0,30.22,30.25,30.22,30.25,7800.0
2007-12-11 11:45:00,30.25,30.25,30.24,30.24,1600.0,30.25,30.25,30.24,30.24,1600.0
2007-12-11 11:50:00,30.25,30.25,30.24,30.24,12200.0,30.25,30.25,30.24,30.24,12200.0
2007-12-11 11:55:00,30.25,30.31,30.25,30.31,15200.0,30.25,30.31,30.25,30.31,15200.0
2007-12-11 12:00:00,30.31,30.35,30.3,30.34,5000.0,30.31,30.35,30.3,30.34,5000.0
2007-12-11 12:05:00,30.34,30.35,30.34,30.34,3200.0,30.34,30.35,30.34,30.34,3200.0
2007-12-11 12:10:00,30.33,30.33,30.33,30.33,1000.0,30.33,30.33,30.33,30.33,1000.0
2007-12-11 12:15:00,30.32,30.34,30.28,30.28,14400.0,30.32,30.34,30.28,30.28,14400.0
2007-12-11 12:20:00,30.31,30.31,30.3,30.3,1000.0,30.31,30.31,30.3,30.3,1000.0
2007-12-11 12:25:00,30.3,30.3,30.29,30.3,4600.0,30.3,30.3,30.29,30.3,4600.0
2007-12-11 12:30:00,30.3,30.3,30.28,30.3,35000.0,30.3,30.3,30.28,30.3,35000.0
2007-12-11 12:35:00,30.3,30.38,30.3,30.35,22800.0,30.3,30.38,30.3,30.35,22800.0
2007-12-11 12:40:00,30.34,30.36,30.34,30.36,2200.0,30.34,30.36,30.34,30.36,2200.0
2007-12-11 12:45:00,30.35,30.36,30.34,30.34,2200.0,30.35,30.36,30.34,30.34,2200.0
2007-12-11 12:50:00,30.33,30.34,30.31,30.31,2000.0,30.33,30.34,30.31,30.31,2000.0
2007-12-11 12:55:00,30.3,30.32,30.3,30.32,1000.0,30.3,30.32,30.3,30.32,1000.0
2007-12-11 13:00:00,30.34,30.36,30.33,30.33,3800.0,30.34,30.36,30.33,30.33,3800.0
2007-12-11 13:05:00,30.33,30.33,30.33,30.33,0.0,30.33,30.33,30.33,30.33,0.0
2007-12-11 13:10:00,30.33,30.33,30.3,30.3,2800.0,30.33,30.33,30.3,30.3,2800.0
2007-12-11 13:15:00,30.31,30.31,30.28,30.28,3800.0,30.31,30.31,30.28,30.28,3800.0
2007-12-11 13:20:00,30.28,30.3,30.28,30.3,11000.0,30.28,30.3,30.28,30.3,11000.0
2007-12-11 13:25:00,30.3,30.34,30.29,30.3,10200.0,30.3,30.34,30.29,30.3,10200.0
2007-12-11 13:30:00,30.3,30.32,30.3,30.3,5000.0,30.3,30.32,30.3,30.3,5000.0
2007-12-11 13:35:00,30.31,30.31,30.3,30.3,23600.0,30.31,30.31,30.3,30.3,23600.0
2007-12-11 13:40:00,30.3,30.3,30.28,30.29,11400.0,30.3,30.3,30.28,30.29,11400.0
2007-12-11 13:45:00,30.29,30.37,30.28,30.34,25600.0,30.29,30.37,30.28,30.34,25600.0
2007-12-11 13:50:00,30.34,30.36,30.28,30.3,14800.0,30.34,30.36,30.28,30.3,14800.0
2007-12-11 13:55:00,30.28,30.31,30.28,30.29,1000.0,30.28,30.31,30.28,30.29,1000.0
2007-12-11 14:00:00,30.29,30.3,30.28,30.28,13000.0,30.29,30.3,30.28,30.28,13000.0
2007-12-11 14:05:00,30.28,30.31,30.21,30.29,23600.0,30.28,30.31,30.21,30.29,23600.0
2007-12-11 14:10:00,30.27,30.34,30.27,30.32,2200.0,30.27,30.34,30.27,30.32,2200.0
2007-12-11 14:15:00,30.31,30.31,30.04,30.11,14600.0,30.31,30.31,30.04,30.11,14600.0
2007-12-11 14:20:00,30.13,30.13,30.02,30.06,4400.0,30.13,30.13,30.02,30.06,4400.0
2007-12-11 14:25:00,30.11,30.13,30.02,30.02,4400.0,30.11,30.13,30.02,30.02,4400.0
2007-12-11 14:30:00,30.08,30.09,30.06,30.08,1600.0,30.08,30.09,30.06,30.08,1600.0
2007-12-11 14:35:00,30.11,30.19,30.07,30.11,10200.0,30.11,30.19,30.07,30.11,10200.0
2007-12-11 14:40:00,30.08,30.11,30.0,30.06,7600.0,30.08,30.11,30.0,30.06,7600.0
2007-12-11 14:45:00,30.05,30.1,30.03,30.1,2800.0,30.05,30.1,30.03,30.1,2800.0
2007-12-11 14:50:00,30.09,30.13,30.04,30.04,3800.0,30.09,30.13,30.04,30.04,3800.0
2007-12-11 14:55:00,30.06,30.1,30.04,30.04,3200.0,30.06,30.1,30.04,30.04,3200.0
2007-12-11 15:00:00,30.06,30.08,30.03,30.06,4000.0,30.06,30.08,30.03,30.06,4000.0
2007-12-11 15:05:00,30.07,30.1,30.07,30.08,2000.0,30.07,30.1,30.07,30.08,2000.0
2007-12-11 15:10:00,30.08,30.08,30.05,30.05,1000.0,30.08,30.08,30.05,30.05,1000.0
2007-12-11 15:15:00,30.07,30.08,30.07,30.08,2400.0,30.07,30.08,30.07,30.08,2400.0
2007-12-11 15:20:00,30.07,30.07,30.03,30.03,3000.0,30.07,30.07,30.03,30.03,3000.0
2007-12-11 15:25:00,30.02,30.05,30.02,30.05,3600.0,30.02,30.05,30.02,30.05,3600.0
2007-12-11 15:30:00,30.06,30.09,30.05,30.05,4000.0,30.06,30.09,30.05,30.05,4000.0
2007-12-11 15:35:00,30.04,30.04,30.0,30.0,2600.0,30.04,30.04,30.0,30.0,2600.0
2007-12-11 15:40:00,30.02,30.06,30.0,30.04,6400.0,30.02,30.06,30.0,30.04,6400.0
2007-12-11 15:45:00,30.03,30.06,29.99,29.99,9400.0,30.03,30.06,29.99,29.99,9400.0
2007-12-11 15:50:00,29.99,30.05,29.99,30.01,5600.0,29.99,30.05,29.99,30.01,5600.0
2007-12-11 15:55:00,30.01,30.05,29.95,29.95,18600.0,30.01,30.05,29.95,29.95,18600.0
2007-12-12 09:30:00,30.21,30.25,30.04,30.23,12800.0,30.21,30.25,30.04,30.23,12800.0
2007-12-12 09:35:00,30.21,30.25,30.21,30.24,1000.0,30.21,30.25,30.21,30.24,1000.0
2007-12-12 09:40:00,30.2,30.2,30.1,30.18,2600.0,30.2,30.2,30.1,30.18,2600.0
2007-12-12 09:45:00,30.19,30.25,30.16,30.21,5200.0,30.19,30.25,30.16,30.21,5200.0
2007-12-12 09:50:00,30.24,30.26,30.23,30.25,7600.0,30.24,30.26,30.23,30.25,7600.0
2007-12-12 09:55:00,30.25,30.25,30.23,30.23,16200.0,30.25,30.25,30.23,30.23,16200.0
2007-12-12 10:00:00,30.29,30.3,30.23,30.25,1200.0,30.29,30.3,30.23,30.25,1200.0
2007-12-12 10:05:00,30.23,30.23,30.21,30.22,2800.0,30.23,30.23,30.21,30.22,2800.0
2007-12-12 10:10:00,30.23,30.29,30.23,30.25,10600.0,30.23,30.29,30.23,30.25,10600.0
2007-12-12 10:15:00,30.25,30.26,30.24,30.25,2000.0,30.25,30.26,30.24,30.25,2000.0
2007-12-12 10:20:00,30.24,30.25,30.22,30.23,15200.0,30.24,30.25,30.22,30.23,15200.0
2007-12-12 10:25:00,30.24,30.26,30.21,30.21,7400.0,30.24,30.26,30.21,30.21,7400.0
2007-12-12 10:30:00,30.23,30.25,30.22,30.25,1600.0,30.23,30.25,30.22,30.25,1600.0
2007-12-12 10:35:00,30.25,30.25,30.21,30.21,12000.0,30.25,30.25,30.21,30.21,12000.0
2007-12-12 10:40:00,30.21,30.24,30.21,30.24,4600.0,30.21,30.24,30.21,30.24,4600.0
2007-12-12 10:45:00,30.23,30.24,30.12,30.15,7200.0,30.23,30.24,30.12,30.15,7200.0
2007-12-12 10:50:00,30.14,30.18,30.14,30.16,2000.0,30.14,30.18,30.14,30.16,2000.0
2007-12-12 10:55:00,30.16,30.22,30.16,30.21,2800.0,30.16,30.22,30.16,30.21,2800.0
2007-12-12 11:00:00,30.22,30.22,30.19,30.21,1400.0,30.22,30.22,30.19,30.21,1400.0
2007-12-12 11:05:00,30.2,30.22,30.19,30.22,3000.0,30.2,30.22,30.19,30.22,3000.0
2007-12-12 11:10:00,30.21,30.24,30.21,30.24,2000.0,30.21,30.24,30.21,30.24,2000.0
2007-12-12 11:15:00,30.24,30.25,30.24,30.24,1400.0,30.24,30.25,30.24,30.24,1400.0
2007-12-12 11:20:00,30.24,30.25,30.24,30.25,2800.0,30.24,30.25,30.24,30.25,2800.0
2007-12-12 11:25:00,30.25,30.25,30.24,30.25,6400.0,30.25,30.25,30.24,30.25,6400.0
2007-12-12 11:30:00,30.23,30.25,30.22,30.25,1000.0,30.23,30.25,30.22,30.25,1000.0
2007-12-12 11:35:00,30.25,30.25,30.22,30.25,2800.0,30.25,30.25,30.22,30.25,2800.0
2007-12-12 11:40:00,30.24,30.25,30.24,30.25,1600.0,30.24,30.25,30.24,30.25,1600.0
2007-12-12 11:45:00,30.25,30.25,30.24,30.25,800.0,30.25,30.25,30.24,30.25,800.0
2007-12-12 11:50:00,30.25,30.25,30.24,30.24,800.0,30.25,30.25,30.24,30.24,800.0
2007-12-12 11:55:00,30.25,30.25,30.25,30.25,600.0,30.25,30.25,30.25,30.25,600.0
2007-12-12 12:00:00,30.25,30.25,30.24,30.25,1600.0,30.25,30.25,30.24,30.25,1600.0
2007-12-12 12:05:00,30.25,30.25,30.23,30.23,2000.0,30.25,30.25,30.23,30.23,2000.0
2007-12-12 12:10:00,30.2,30.2,30.18,30.19,3000.0,30.2,30.2,30.18,30.19,3000.0
2007-12-12 12:15:00,30.18,30.18,30.16,30.17,2800.0,30.18,30.18,30.16,30.17,2800.0
2007-12-12 12:20:00,30.17,30.17,30.15,30.15,3200.0,30.17,30.17,30.15,30.15,3200.0
2007-12-12 12:25:00,30.13,30.16,30.09,30.16,8000.0,30.13,30.16,30.09,30.16,8000.0
2007-12-12 12:30:00,30.14,30.14,30.06,30.08,4200.0,30.14,30.14,30.06,30.08,4200.0
2007-12-12 12:35:00,30.06,30.08,30.05,30.08,1600.0,30.06,30.08,30.05,30.08,1600.0
2007-12-12 12:40:00,30.06,30.06,30.05,30.05,2000.0,30.06,30.06,30.05,30.05,2000.0
2007-12-12 12:45:00,30.05,30.06,29.98,30.0,15200.0,30.05,30.06,29.98,30.0,15200.0
2007-12-12 12:50:00,30.0,30.04,29.97,30.02,6000.0,30.0,30.04,29.97,30.02,6000.0
2007-12-12 12:55:00,30.02,30.03,30.01,30.03,1800.0,30.02,30.03,30.01,30.03,1800.0
2007-12-12 13:00:00,30.02,30.03,30.0,30.02,2800.0,30.02,30.03,30.0,30.02,2800.0
2007-12-12 13:05:00,30.02,30.04,30.02,30.04,1600.0,30.02,30.04,30.02,30.04,1600.0
2007-12-12 13:10:00,30.06,30.15,30.06,30.08,8800.0,30.06,30.15,30.06,30.08,8800.0
2007-12-12 13:15:00,30.1,30.11,30.09,30.11,4400.0,30.1,30.11,30.09,30.11,4400.0
2007-12-12 13:20:00,30.11,30.11,30.09,30.1,2400.0,30.11,30.11,30.09,30.1,2400.0
2007-12-12 13:25:00,30.1,30.1,30.08,30.08,2000.0,30.1,30.1,30.08,30.08,2000.0
2007-12-12 13:30:00,30.09,30.1,30.09,30.1,1400.0,30.09,30.1,30.09,30.1,1400.0
2007-12-12 13:35:00,30.1,30.15,30.1,30.15,2600.0,30.1,30.15,30.1,30.15,2600.0
2007-12-12 13:40:00,30.16,30.16,30.13,30.14,3800.0,30.16,30.16,30.13,30.14,3800.0
2007-12-12 13:45:00,30.13,30.13,30.13,30.13,1000.0,30.13,30.13,30.13,30.13,1000.0
2007-12-12 13:50:00,30.14,30.17,30.14,30.17,2400.0,30.14,30.17,30.14,30.17,2400.0
2007-12-12 13:55:00,30.17,30.17,30.15,30.16,2600.0,30.17,30.17,30.15,30.16,2600.0
2007-12-12 14:00:00,30.16,30.17,30.16,30.17,3400.0,30.16,30.17,30.16,30.17,3400.0
2007-12-12 14:05:00,30.17,30.21,30.17,30.21,6200.0,30.17,30.21,30.17,30.21,6200.0
2007-12-12 14:10:00,30.21,30.21,30.19,30.2,4000.0,30.21,30.21,30.19,30.2,4000.0
2007-12-12 14:15:00,30.18,30.25,30.18,30.25,5600.0,30.18,30.25,30.18,30.25,5600.0
2007-12-12 14:20:00,30.23,30.23,30.18,30.18,4800.0,30.23,30.23,30.18,30.18,4800.0
2007-12-12 14:25:00,30.16,30.17,30.16,30.16,3000.0,30.16,30.17,30.16,30.16,3000.0
2007-12-12 14:30:00,30.15,30.16,30.15,30.16,1800.0,30.15,30.16,30.15,30.16,1800.0
2007-12-12 14:35:00,30.16,30.16,30.15,30.15,2000.0,30.16,30.16,30.15,30.15,2000.0
2007-12-12 14:40:00,30.16,30.17,30.16,30.17,2000.0,30.16,30.17,30.16,30.17,2000.0
2007-12-12 14:45:00,30.17,30.17,30.16,30.16,1400.0,30.17,30.17,30.16,30.16,1400.0
2007-12-12 14:50:00,30.16,30.17,30.16,30.17,1000.0,30.16,30.17,30.16,30.17,1000.0
2007-12-12 14:55:00,30.17,30.22,30.17,30.19,3000.0,30.17,30.22,30.17,30.19,3000.0
2007-12-12 15:00:00,30.18,30.18,30.04,30.05,4600.0,30.18,30.18,30.04,30.05,4600.0
2007-12-12 15:05:00,30.05,30.05,30.04,30.04,1000.0,30.05,30.05,30.04,30.04,1000.0
2007-12-12 15:10:00,30.04,30.05,30.02,30.04,5600.0,30.04,30.05,30.02,30.04,5600.0
2007-12-12 15:15:00,30.04,30.05,30.0,30.04,5400.0,30.04,30.05,30.0,30.04,5400.0
2007-12-12 15:20:00,30.03,30.05,30.03,30.03,1200.0,30.03,30.05,30.03,30.03,1200.0
2007-12-12 15:25:00,30.03,30.03,30.0,30.0,1400.0,30.03,30.03,30.0,30.0,1400.0
2007-12-12 15:30:00,30.01,30.07,30.01,30.04,7000.0,30.01,30.07,30.01,30.04,7000.0
2007-12-12 15:35:00,30.03,30.03,29.99,30.02,7200.0,30.03,30.03,29.99,30.02,7200.0
2007-12-12 15:40:00,30.04,30.05,30.02,30.02,3200.0,30.04,30.05,30.02,30.02,3200.0
2007-12-12 15:45:00,30.03,30.16,30.02,30.11,12200.0,30.03,30.16,30.02,30.11,12200.0
2007-12-12 15:50:00,30.15,30.17,30.08,30.14,5800.0,30.15,30.17,30.08,30.14,5800.0
2007-12-12 15:55:00,30.14,30.2,30.1,30.1,3600.0,30.14,30.2,30.1,30.1,3600.0
2007-12-13 09:30:00,30.12,30.27,29.91,30.2,8600.0,30.12,30.27,29.91,30.2,8600.0
2007-12-13 09:35:00,30.17,30.24,30.17,30.2,2200.0,30.17,30.24,30.17,30.2,2200.0
2007-12-13 09:40:00,30.2,30.25,30.18,30.25,3200.0,30.2,30.25,30.18,30.25,3200.0
2007-12-13 09:45:00,30.25,30.25,30.22,30.23,4000.0,30.25,30.25,30.22,30.23,4000.0
2007-12-13 09:50:00,30.25,30.25,30.23,30.25,3400.0,30.25,30.25,30.23,30.25,3400.0
2007-12-13 09:55:00,30.25,30.25,30.16,30.22,5200.0,30.25,30.25,30.16,30.22,5200.0
2007-12-13 10:00:00,30.2,30.25,30.2,30.25,4800.0,30.2,30.25,30.2,30.25,4800.0
2007-12-13 10:05:00,30.25,30.25,30.24,30.24,4400.0,30.25,30.25,30.24,30.24,4400.0
2007-12-13 10:10:00,30.25,30.25,30.23,30.23,1200.0,30.25,30.25,30.23,30.23,1200.0
2007-12-13 10:15:00,30.24,30.25,30.24,30.25,1000.0,30.24,30.25,30.24,30.25,1000.0
2007-12-13 10:20:00,30.25,30.25,30.17,30.19,8000.0,30.25,30.25,30.17,30.19,8000.0
2007-12-13 10:25:00,30.21,30.21,30.2,30.2,600.0,30.21,30.21,30.2,30.2,600.0
2007-12-13 10:30:00,30.22,30.23,30.2,30.23,2200.0,30.22,30.23,30.2,30.23,2200.0
2007-12-13 10:35:00,30.23,30.23,30.16,30.16,5200.0,30.23,30.23,30.16,30.16,5200.0
2007-12-13 10:40:00,30.18,30.18,30.17,30.17,1400.0,30.18,30.18,30.17,30.17,1400.0
2007-12-13 10:45:00,30.16,30.17,30.16,30.17,1400.0,30.16,30.17,30.16,30.17,1400.0
2007-12-13 10:50:00,30.17,30.22,30.17,30.22,1000.0,30.17,30.22,30.17,30.22,1000.0
2007-12-13 10:55:00,30.22,30.23,30.21,30.21,2800.0,30.22,30.23,30.21,30.21,2800.0
2007-12-13 11:00:00,30.21,30.25,30.21,30.25,1800.0,30.21,30.25,30.21,30.25,1800.0
2007-12-13 11:05:00,30.25,30.25,30.22,30.25,2800.0,30.25,30.25,30.22,30.25,2800.0
2007-12-13 11:10:00,30.25,30.25,30.24,30.25,1600.0,30.25,30.25,30.24,30.25,1600.0
2007-12-13 11:15:00,30.25,30.25,30.24,30.25,1200.0,30.25,30.25,30.24,30.25,1200.0
2007-12-13 11:20:00,30.25,30.25,30.24,30.25,6000.0,30.25,30.25,30.24,30.25,6000.0
2007-12-13 11:25:00,30.25,30.25,30.25,30.25,3600.0,30.25,30.25,30.25,30.25,3600.0
2007-12-13 11:30:00,30.25,30.36,30.25,30.34,47600.0,30.25,30.36,30.25,30.34,47600.0
2007-12-13 11:35:00,30.34,30.36,30.32,30.35,35200.0,30.34,30.36,30.32,30.35,35200.0
2007-12-13 11:40:00,30.37,30.37,30.36,30.36,4000.0,30.37,30.37,30.36,30.36,4000.0
2007-12-13 11:45:00,30.36,30.37,30.35,30.36,6200.0,30.36,30.37,30.35,30.36,6200.0
2007-12-13 11:50:00,30.36,30.38,30.35,30.35,11200.0,30.36,30.38,30.35,30.35,11200.0
2007-12-13 11:55:00,30.37,30.44,30.37,30.43,5200.0,30.37,30.44,30.37,30.43,5200.0
2007-12-13 12:00:00,30.43,30.43,30.41,30.41,800.0,30.43,30.43,30.41,30.41,800.0
2007-12-13 12:05:00,30.42,30.47,30.39,30.47,8600.0,30.42,30.47,30.39,30.47,8600.0
2007-12-13 12:10:00,30.48,30.5,30.46,30.47,2000.0,30.48,30.5,30.46,30.47,2000.0
2007-12-13 12:15:00,30.47,30.49,30.45,30.47,3400.0,30.47,30.49,30.45,30.47,3400.0
2007-12-13 12:20:00,30.46,30.46,30.39,30.39,2600.0,30.46,30.46,30.39,30.39,2600.0
2007-12-13 12:25:00,30.38,30.4,30.38,30.39,4200.0,30.38,30.4,30.38,30.39,4200.0
2007-12-13 12:30:00,30.4,30.43,30.4,30.41,3200.0,30.4,30.43,30.4,30.41,3200.0
2007-12-13 12:35:00,30.41,30.43,30.41,30.43,5400.0,30.41,30.43,30.41,30.43,5400.0
2007-12-13 12:40:00,30.43,30.44,30.42,30.43,5800.0,30.43,30.44,30.42,30.43,5800.0
2007-12-13 12:45:00,30.45,30.47,30.45,30.47,2600.0,30.45,30.47,30.45,30.47,2600.0
2007-12-13 12:50:00,30.47,30.5,30.47,30.48,14000.0,30.47,30.5,30.47,30.48,14000.0
2007-12-13 12:55:00,30.47,30.47,30.36,30.36,1800.0,30.47,30.47,30.36,30.36,1800.0
2007-12-13 13:00:00,30.38,30.5,30.38,30.5,12000.0,30.38,30.5,30.38,30.5,12000.0
2007-12-13 13:05:00,30.49,30.49,30.46,30.46,1200.0,30.49,30.49,30.46,30.46,1200.0
2007-12-13 13:10:00,30.46,30.46,30.42,30.42,2600.0,30.46,30.46,30.42,30.42,2600.0
2007-12-13 13:15:00,30.42,30.42,30.36,30.36,3800.0,30.42,30.42,30.36,30.36,3800.0
2007-12-13 13:20:00,30.36,30.36,30.3,30.33,5200.0,30.36,30.36,30.3,30.33,5200.0
2007-12-13 13:25:00,30.33,30.34,30.32,30.33,3600.0,30.33,30.34,30.32,30.33,3600.0
2007-12-13 13:30:00,30.34,30.36,30.34,30.34,2200.0,30.34,30.36,30.34,30.34,2200.0
2007-12-13 13:35:00,30.34,30.34,30.33,30.33,1400.0,30.34,30.34,30.33,30.33,1400.0
2007-12-13 13:40:00,30.33,30.34,30.33,30.34,2600.0,30.33,30.34,30.33,30.34,2600.0
2007-12-13 13:45:00,30.34,30.34,30.33,30.34,1000.0,30.34,30.34,30.33,30.34,1000.0
2007-12-13 13:50:00,30.33,30.33,30.33,30.33,800.0,30.33,30.33,30.33,30.33,800.0
2007-12-13 13:55:00,30.33,30.34,30.33,30.33,1800.0,30.33,30.34,30.33,30.33,1800.0
2007-12-13 14:00:00,30.33,30.33,30.31,30.31,1200.0,30.33,30.33,30.31,30.31,1200.0
2007-12-13 14:05:00,30.32,30.34,30.32,30.33,3800.0,30.32,30.34,30.32,30.33,3800.0
2007-12-13 14:10:00,30.34,30.34,30.33,30.33,1000.0,30.34,30.34,30.33,30.33,1000.0
2007-12-13 14:15:00,30.34,30.4,30.34,30.4,4200.0,30.34,30.4,30.34,30.4,4200.0
2007-12-13 14:20:00,30.4,30.41,30.38,30.38,13400.0,30.4,30.41,30.38,30.38,13400.0
2007-12-13 14:25:00,30.36,30.36,30.36,30.36,400.0,30.36,30.36,30.36,30.36,400.0
2007-12-13 14:30:00,30.35,30.38,30.35,30.38,1800.0,30.35,30.38,30.35,30.38,1800.0
2007-12-13 14:35:00,30.37,30.38,30.35,30.38,1400.0,30.37,30.38,30.35,30.38,1400.0
2007-12-13 14:40:00,30.38,30.38,30.38,30.38,600.0,30.38,30.38,30.38,30.38,600.0
2007-12-13 14:45:00,30.38,30.38,30.36,30.36,2200.0,30.38,30.38,30.36,30.36,2200.0
2007-12-13 14:50:00,30.34,30.36,30.34,30.36,2200.0,30.34,30.36,30.34,30.36,2200.0
2007-12-13 14:55:00,30.36,30.36,30.35,30.35,4800.0,30.36,30.36,30.35,30.35,4800.0
2007-12-13 15:00:00,30.36,30.36,30.35,30.35,1200.0,30.36,30.36,30.35,30.35,1200.0
2007-12-13 15:05:00,30.36,30.36,30.35,30.35,4400.0,30.36,30.36,30.35,30.35,4400.0
2007-12-13 15:10:00,30.35,30.35,30.31,30.35,9200.0,30.35,30.35,30.31,30.35,9200.0
2007-12-13 15:15:00,30.34,30.34,30.33,30.33,2400.0,30.34,30.34,30.33,30.33,2400.0
2007-12-13 15:20:00,30.33,30.33,30.31,30.31,4400.0,30.33,30.33,30.31,30.31,4400.0
2007-12-13 15:25:00,30.32,30.33,30.32,30.33,4000.0,30.32,30.33,30.32,30.33,4000.0
2007-12-13 15:30:00,30.39,30.4,30.38,30.4,2200.0,30.39,30.4,30.38,30.4,2200.0
2007-12-13 15:35:00,30.41,30.41,30.4,30.41,2200.0,30.41,30.41,30.4,30.41,2200.0
2007-12-13 15:40:00,30.41,30.44,30.41,30.43,4800.0,30.41,30.44,30.41,30.43,4800.0
2007-12-13 15:45:00,30.45,30.46,30.42,30.43,5600.0,30.45,30.46,30.42,30.43,5600.0
2007-12-13 15:50:00,30.45,30.5,30.45,30.5,12800.0,30.45,30.5,30.45,30.5,12800.0
2007-12-13 15:55:00,30.5,30.53,30.48,30.48,25200.0,30.5,30.53,30.48,30.48,25200.0
2007-12-14 09:30:00,30.97,31.0,30.6,30.64,20000.0,30.97,31.0,30.6,30.64,20000.0
2007-12-14 09:35:00,30.62,30.92,30.62,30.91,12000.0,30.62,30.92,30.62,30.91,12000.0
2007-12-14 09:40:00,30.86,30.95,30.85,30.87,23000.0,30.86,30.95,30.85,30.87,23000.0
2007-12-14 09:45:00,30.86,30.86,30.79,30.82,7200.0,30.86,30.86,30.79,30.82,7200.0
2007-12-14 09:50:00,30.82,30.82,30.69,30.71,7800.0,30.82,30.82,30.69,30.71,7800.0
2007-12-14 09:55:00,30.73,30.8,30.72,30.79,3800.0,30.73,30.8,30.72,30.79,3800.0
2007-12-14 10:00:00,30.79,30.79,30.73,30.74,7800.0,30.79,30.79,30.73,30.74,7800.0
2007-12-14 10:05:00,30.74,30.75,30.73,30.75,15800.0,30.74,30.75,30.73,30.75,15800.0
2007-12-14 10:10:00,30.75,30.75,30.74,30.75,13600.0,30.75,30.75,30.74,30.75,13600.0
2007-12-14 10:15:00,30.75,30.84,30.74,30.83,8200.0,30.75,30.84,30.74,30.83,8200.0
2007-12-14 10:20:00,30.84,30.84,30.78,30.78,8000.0,30.84,30.84,30.78,30.78,8000.0
2007-12-14 10:25:00,30.79,30.94,30.79,30.9,11800.0,30.79,30.94,30.79,30.9,11800.0
2007-12-14 10:30:00,30.89,30.9,30.89,30.89,2400.0,30.89,30.9,30.89,30.89,2400.0
2007-12-14 10:35:00,30.91,30.96,30.9,30.96,5000.0,30.91,30.96,30.9,30.96,5000.0
2007-12-14 10:40:00,30.92,30.93,30.91,30.91,3600.0,30.92,30.93,30.91,30.91,3600.0
2007-12-14 10:45:00,30.9,30.95,30.9,30.93,15800.0,30.9,30.95,30.9,30.93,15800.0
2007-12-14 10:50:00,30.95,30.96,30.93,30.95,20800.0,30.95,30.96,30.93,30.95,20800.0
2007-12-14 10:55:00,30.98,31.03,30.97,30.99,11000.0,30.98,31.03,30.97,30.99,11000.0
2007-12-14 11:00:00,30.98,31.0,30.91,30.93,9200.0,30.98,31.0,30.91,30.93,9200.0
2007-12-14 11:05:00,30.96,30.97,30.89,30.91,4600.0,30.96,30.97,30.89,30.91,4600.0
2007-12-14 11:10:00,30.94,30.96,30.93,30.95,1000.0,30.94,30.96,30.93,30.95,1000.0
2007-12-14 11:15:00,30.96,30.97,30.95,30.96,1000.0,30.96,30.97,30.95,30.96,1000.0
2007-12-14 11:20:00,30.98,30.98,30.91,30.93,2200.0,30.98,30.98,30.91,30.93,2200.0
2007-12-14 11:25:00,30.92,30.92,30.81,30.81,6400.0,30.92,30.92,30.81,30.81,6400.0
2007-12-14 11:30:00,30.79,30.81,30.74,30.78,6400.0,30.79,30.81,30.74,30.78,6400.0
2007-12-14 11:35:00,30.79,30.83,30.78,30.83,8600.0,30.79,30.83,30.78,30.83,8600.0
2007-12-14 11:40:00,30.86,30.93,30.86,30.93,2400.0,30.86,30.93,30.86,30.93,2400.0
2007-12-14 11:45:00,30.92,30.92,30.86,30.86,1200.0,30.92,30.92,30.86,30.86,1200.0
2007-12-14 11:50:00,30.88,30.88,30.88,30.88,600.0,30.88,30.88,30.88,30.88,600.0
2007-12-14 11:55:00,30.88,30.88,30.86,30.86,1000.0,30.88,30.88,30.86,30.86,1000.0
2007-12-14 12:00:00,30.86,30.88,30.81,30.86,3400.0,30.86,30.88,30.81,30.86,3400.0
2007-12-14 12:05:00,30.82,30.83,30.79,30.8,1000.0,30.82,30.83,30.79,30.8,1000.0
2007-12-14 12:10:00,30.78,30.82,30.78,30.82,1200.0,30.78,30.82,30.78,30.82,1200.0
2007-12-14 12:15:00,30.8,30.82,30.8,30.81,2000.0,30.8,30.82,30.8,30.81,2000.0
2007-12-14 12:20:00,30.8,30.82,30.79,30.82,4000.0,30.8,30.82,30.79,30.82,4000.0
2007-12-14 12:25:00,30.85,30.86,30.82,30.82,1000.0,30.85,30.86,30.82,30.82,1000.0
2007-12-14 12:30:00,30.84,30.84,30.81,30.81,2600.0,30.84,30.84,30.81,30.81,2600.0
2007-12-14 12:35:00,30.81,30.81,30.76,30.76,1400.0,30.81,30.81,30.76,30.76,1400.0
2007-12-14 12:40:00,30.75,30.77,30.75,30.77,1600.0,30.75,30.77,30.75,30.77,1600.0
2007-12-14 12:45:00,30.77,30.77,30.77,30.77,2200.0,30.77,30.77,30.77,30.77,2200.0
2007-12-14 12:50:00,30.77,30.78,30.77,30.78,2400.0,30.77,30.78,30.77,30.78,2400.0
2007-12-14 12:55:00,30.79,30.79,30.77,30.77,1600.0,30.79,30.79,30.77,30.77,1600.0
2007-12-14 13:00:00,30.79,30.79,30.75,30.75,1600.0,30.79,30.79,30.75,30.75,1600.0
2007-12-14 13:05:00,30.75,30.77,30.75,30.77,800.0,30.75,30.77,30.75,30.77,800.0
2007-12-14 13:10:00,30.77,30.77,30.77,30.77,1200.0,30.77,30.77,30.77,30.77,1200.0
2007-12-14 13:15:00,30.77,30.77,30.71,30.72,3600.0,30.77,30.77,30.71,30.72,3600.0
2007-12-14 13:20:00,30.72,30.72,30.72,30.72,600.0,30.72,30.72,30.72,30.72,600.0
2007-12-14 13:25:00,30.73,30.73,30.71,30.72,3000.0,30.73,30.73,30.71,30.72,3000.0
2007-12-14 13:30:00,30.71,30.71,30.68,30.68,5800.0,30.71,30.71,30.68,30.68,5800.0
2007-12-14 13:35:00,30.67,30.67,30.63,30.64,3000.0,30.67,30.67,30.63,30.64,3000.0
2007-12-14 13:40:00,30.63,30.63,30.56,30.57,4800.0,30.63,30.63,30.56,30.57,4800.0
2007-12-14 13:45:00,30.57,30.57,30.52,30.54,4400.0,30.57,30.57,30.52,30.54,4400.0
2007-12-14 13:50:00,30.54,30.54,30.54,30.54,4000.0,30.54,30.54,30.54,30.54,4000.0
2007-12-14 13:55:00,30.54,30.54,30.54,30.54,2600.0,30.54,30.54,30.54,30.54,2600.0
2007-12-14 14:00:00,30.54,30.54,30.43,30.43,11800.0,30.54,30.54,30.43,30.43,11800.0
2007-12-14 14:05:00,30.45,30.47,30.43,30.47,8200.0,30.45,30.47,30.43,30.47,8200.0
2007-12-14 14:10:00,30.47,30.5,30.4,30.46,15400.0,30.47,30.5,30.4,30.46,15400.0
2007-12-14 14:15:00,30.46,30.48,30.46,30.48,4400.0,30.46,30.48,30.46,30.48,4400.0
2007-12-14 14:20:00,30.48,30.48,30.48,30.48,2600.0,30.48,30.48,30.48,30.48,2600.0
2007-12-14 14:25:00,30.48,30.5,30.48,30.5,6000.0,30.48,30.5,30.48,30.5,6000.0
2007-12-14 14:30:00,30.5,30.5,30.5,30.5,1600.0,30.5,30.5,30.5,30.5,1600.0
2007-12-14 14:35:00,30.5,30.5,30.5,30.5,4600.0,30.5,30.5,30.5,30.5,4600.0
2007-12-14 14:40:00,30.5,30.5,30.5,30.5,9600.0,30.5,30.5,30.5,30.5,9600.0
2007-12-14 14:45:00,30.5,30.5,30.44,30.44,8400.0,30.5,30.5,30.44,30.44,8400.0
2007-12-14 14:50:00,30.45,30.46,30.45,30.46,6200.0,30.45,30.46,30.45,30.46,6200.0
2007-12-14 14:55:00,30.46,30.46,30.39,30.39,8000.0,30.46,30.46,30.39,30.39,8000.0
2007-12-14 15:00:00,30.39,30.39,30.34,30.36,4200.0,30.39,30.39,30.34,30.36,4200.0
2007-12-14 15:05:00,30.36,30.4,30.36,30.4,5600.0,30.36,30.4,30.36,30.4,5600.0
2007-12-14 15:10:00,30.4,30.45,30.4,30.45,5800.0,30.4,30.45,30.4,30.45,5800.0
2007-12-14 15:15:00,30.44,30.44,30.42,30.42,5800.0,30.44,30.44,30.42,30.42,5800.0
2007-12-14 15:20:00,30.42,30.42,30.35,30.36,6600.0,30.42,30.42,30.35,30.36,6600.0
2007-12-14 15:25:00,30.39,30.4,30.38,30.4,5400.0,30.39,30.4,30.38,30.4,5400.0
2007-12-14 15:30:00,30.39,30.47,30.39,30.47,7000.0,30.39,30.47,30.39,30.47,7000.0
2007-12-14 15:35:00,30.47,30.5,30.45,30.5,7200.0,30.47,30.5,30.45,30.5,7200.0
2007-12-14 15:40:00,30.5,30.5,30.34,30.39,18200.0,30.5,30.5,30.34,30.39,18200.0
2007-12-14 15:45:00,30.39,30.44,30.36,30.44,7000.0,30.39,30.44,30.36,30.44,7000.0
2007-12-14 15:50:00,30.46,30.5,30.44,30.47,10400.0,30.46,30.5,30.44,30.47,10400.0
2007-12-14 15:55:00,30.47,30.53,30.45,30.48,17800.0,30.47,30.53,30.45,30.48,17800.0
2007-12-17 09:30:00,30.22,30.36,30.22,30.29,16000.0,30.22,30.36,30.22,30.29,16000.0
2007-12-17 09:35:00,30.24,30.39,30.24,30.36,4800.0,30.24,30.39,30.24,30.36,4800.0
2007-12-17 09:40:00,30.35,30.35,30.25,30.27,2800.0,30.35,30.35,30.25,30.27,2800.0
2007-12-17 09:45:00,30.25,30.25,30.15,30.18,3400.0,30.25,30.25,30.15,30.18,3400.0
2007-12-17 09:50:00,30.21,30.21,30.04,30.04,4600.0,30.21,30.21,30.04,30.04,4600.0
2007-12-17 09:55:00,30.04,30.04,29.88,29.95,6800.0,30.04,30.04,29.88,29.95,6800.0
2007-12-17 10:00:00,30.0,30.0,29.95,29.98,2800.0,30.0,30.0,29.95,29.98,2800.0
2007-12-17 10:05:00,30.0,30.0,29.96,29.96,4200.0,30.0,30.0,29.96,29.96,4200.0
2007-12-17 10:10:00,29.99,30.02,29.99,30.0,1400.0,29.99,30.02,29.99,30.0,1400.0
2007-12-17 10:15:00,30.02,30.02,29.93,29.98,11000.0,30.02,30.02,29.93,29.98,11000.0
2007-12-17 10:20:00,30.02,30.04,29.99,29.99,1800.0,30.02,30.04,29.99,29.99,1800.0
2007-12-17 10:25:00,30.01,30.04,29.99,30.0,1600.0,30.01,30.04,29.99,30.0,1600.0
2007-12-17 10:30:00,29.99,30.0,29.95,29.99,3400.0,29.99,30.0,29.95,29.99,3400.0
2007-12-17 10:35:00,29.99,30.0,29.96,29.99,1800.0,29.99,30.0,29.96,29.99,1800.0
2007-12-17 10:40:00,29.99,30.0,29.95,29.97,2800.0,29.99,30.0,29.95,29.97,2800.0
2007-12-17 10:45:00,29.97,30.0,29.96,29.97,6400.0,29.97,30.0,29.96,29.97,6400.0
2007-12-17 10:50:00,29.96,29.96,29.93,29.93,3000.0,29.96,29.96,29.93,29.93,3000.0
2007-12-17 10:55:00,29.93,29.93,29.88,29.89,5000.0,29.93,29.93,29.88,29.89,5000.0
2007-12-17 11:00:00,29.93,29.93,29.9,29.93,2000.0,29.93,29.93,29.9,29.93,2000.0
2007-12-17 11:05:00,29.93,29.93,29.89,29.89,2200.0,29.93,29.93,29.89,29.89,2200.0
2007-12-17 11:10:00,29.9,29.9,29.88,29.88,3800.0,29.9,29.9,29.88,29.88,3800.0
2007-12-17 11:15:00,29.89,29.92,29.88,29.92,20800.0,29.89,29.92,29.88,29.92,20800.0
2007-12-17 11:20:00,29.91,29.95,29.9,29.95,3800.0,29.91,29.95,29.9,29.95,3800.0
2007-12-17 11:25:00,29.93,29.93,29.91,29.91,800.0,29.93,29.93,29.91,29.91,800.0
2007-12-17 11:30:00,29.93,29.99,29.93,29.97,3400.0,29.93,29.99,29.93,29.97,3400.0
2007-12-17 11:35:00,29.94,29.97,29.93,29.93,1400.0,29.94,29.97,29.93,29.93,1400.0
2007-12-17 11:40:00,29.94,29.94,29.82,29.83,6200.0,29.94,29.94,29.82,29.83,6200.0
2007-12-17 11:45:00,29.84,29.89,29.82,29.85,3800.0,29.84,29.89,29.82,29.85,3800.0
2007-12-17 11:50:00,29.85,29.87,29.84,29.87,1200.0,29.85,29.87,29.84,29.87,1200.0
2007-12-17 11:55:00,29.86,29.86,29.82,29.85,2400.0,29.86,29.86,29.82,29.85,2400.0
2007-12-17 12:00:00,29.84,29.84,29.77,29.77,6400.0,29.84,29.84,29.77,29.77,6400.0
2007-12-17 12:05:00,29.79,29.79,29.71,29.74,4800.0,29.79,29.79,29.71,29.74,4800.0
2007-12-17 12:10:00,29.77,29.8,29.64,29.7,10200.0,29.77,29.8,29.64,29.7,10200.0
2007-12-17 12:15:00,29.71,29.72,29.61,29.66,5800.0,29.71,29.72,29.61,29.66,5800.0
2007-12-17 12:20:00,29.65,29.65,29.53,29.59,10600.0,29.65,29.65,29.53,29.59,10600.0
2007-12-17 12:25:00,29.56,29.58,29.5,29.52,10000.0,29.56,29.58,29.5,29.52,10000.0
2007-12-17 12:30:00,29.54,29.62,29.54,29.62,7800.0,29.54,29.62,29.54,29.62,7800.0
2007-12-17 12:35:00,29.64,29.75,29.64,29.75,6600.0,29.64,29.75,29.64,29.75,6600.0
2007-12-17 12:40:00,29.78,29.79,29.74,29.74,5400.0,29.78,29.79,29.74,29.74,5400.0
2007-12-17 12:45:00,29.68,29.77,29.68,29.75,4000.0,29.68,29.77,29.68,29.75,4000.0
2007-12-17 12:50:00,29.72,29.77,29.72,29.76,1400.0,29.72,29.77,29.72,29.76,1400.0
2007-12-17 12:55:00,29.76,29.85,29.75,29.8,6800.0,29.76,29.85,29.75,29.8,6800.0
2007-12-17 13:00:00,29.86,29.91,29.81,29.91,13400.0,29.86,29.91,29.81,29.91,13400.0
2007-12-17 13:05:00,29.91,29.91,29.86,29.86,4800.0,29.91,29.91,29.86,29.86,4800.0
2007-12-17 13:10:00,29.86,29.88,29.85,29.85,3600.0,29.86,29.88,29.85,29.85,3600.0
2007-12-17 13:15:00,29.85,29.86,29.8,29.8,2200.0,29.85,29.86,29.8,29.8,2200.0
2007-12-17 13:20:00,29.82,29.82,29.82,29.82,200.0,29.82,29.82,29.82,29.82,200.0
2007-12-17 13:25:00,29.83,29.83,29.75,29.75,6600.0,29.83,29.83,29.75,29.75,6600.0
2007-12-17 13:30:00,29.74,29.75,29.74,29.75,2600.0,29.74,29.75,29.74,29.75,2600.0
2007-12-17 13:35:00,29.75,29.75,29.75,29.75,2400.0,29.75,29.75,29.75,29.75,2400.0
2007-12-17 13:40:00,29.75,29.75,29.71,29.71,1400.0,29.75,29.75,29.71,29.71,1400.0
2007-12-17 13:45:00,29.71,29.72,29.67,29.67,2000.0,29.71,29.72,29.67,29.67,2000.0
2007-12-17 13:50:00,29.66,29.67,29.66,29.67,1000.0,29.66,29.67,29.66,29.67,1000.0
2007-12-17 13:55:00,29.67,29.67,29.65,29.66,1200.0,29.67,29.67,29.65,29.66,1200.0
2007-12-17 14:00:00,29.65,29.65,29.6,29.65,5000.0,29.65,29.65,29.6,29.65,5000.0
2007-12-17 14:05:00,29.66,29.67,29.66,29.67,600.0,29.66,29.67,29.66,29.67,600.0
2007-12-17 14:10:00,29.66,29.67,29.63,29.63,2800.0,29.66,29.67,29.63,29.63,2800.0
2007-12-17 14:15:00,29.61,29.65,29.61,29.65,4000.0,29.61,29.65,29.61,29.65,4000.0
2007-12-17 14:20:00,29.66,29.72,29.65,29.72,3000.0,29.66,29.72,29.65,29.72,3000.0
2007-12-17 14:25:00,29.71,29.74,29.71,29.74,800.0,29.71,29.74,29.71,29.74,800.0
2007-12-17 14:30:00,29.74,29.79,29.74,29.77,2200.0,29.74,29.79,29.74,29.77,2200.0
2007-12-17 14:35:00,29.77,29.77,29.68,29.71,3600.0,29.77,29.77,29.68,29.71,3600.0
2007-12-17 14:40:00,29.75,29.75,29.73,29.73,400.0,29.75,29.75,29.73,29.73,400.0
2007-12-17 14:45:00,29.74,29.74,29.72,29.72,600.0,29.74,29.74,29.72,29.72,600.0
2007-12-17 14:50:00,29.72,29.72,29.64,29.64,5600.0,29.72,29.72,29.64,29.64,5600.0
2007-12-17 14:55:00,29.65,29.65,29.61,29.63,2800.0,29.65,29.65,29.61,29.63,2800.0
2007-12-17 15:00:00,29.63,29.74,29.63,29.69,5600.0,29.63,29.74,29.63,29.69,5600.0
2007-12-17 15:05:00,29.68,29.68,29.61,29.61,4000.0,29.68,29.68,29.61,29.61,4000.0
2007-12-17 15:10:00,29.62,29.74,29.61,29.7,4000.0,29.62,29.74,29.61,29.7,4000.0
2007-12-17 15:15:00,29.7,29.73,29.65,29.72,2600.0,29.7,29.73,29.65,29.72,2600.0
2007-12-17 15:20:00,29.73,29.73,29.67,29.73,3200.0,29.73,29.73,29.67,29.73,3200.0
2007-12-17 15:25:00,29.72,29.72,29.68,29.69,1000.0,29.72,29.72,29.68,29.69,1000.0
2007-12-17 15:30:00,29.67,29.73,29.67,29.71,4400.0,29.67,29.73,29.67,29.71,4400.0
2007-12-17 15:35:00,29.7,29.78,29.69,29.78,5400.0,29.7,29.78,29.69,29.78,5400.0
2007-12-17 15:40:00,29.75,29.77,29.7,29.72,3400.0,29.75,29.77,29.7,29.72,3400.0
2007-12-17 15:45:00,29.72,29.74,29.67,29.67,3400.0,29.72,29.74,29.67,29.67,3400.0
2007-12-17 15:50:00,29.65,29.68,29.58,29.66,4200.0,29.65,29.68,29.58,29.66,4200.0
2007-12-17 15:55:00,29.67,29.67,29.5,29.5,9600.0,29.67,29.67,29.5,29.5,9600.0
2007-12-18 09:30:00,29.57,29.57,29.55,29.55,4800.0,29.57,29.57,29.55,29.55,4800.0
2007-12-18 09:35:00,29.55,29.56,29.5,29.5,4600.0,29.55,29.56,29.5,29.5,4600.0
2007-12-18 09:40:00,29.53,29.53,29.44,29.44,4400.0,29.53,29.53,29.44,29.44,4400.0
2007-12-18 09:45:00,29.46,29.5,29.39,29.41,4600.0,29.46,29.5,29.39,29.41,4600.0
2007-12-18 09:50:00,29.41,29.55,29.41,29.51,4000.0,29.41,29.55,29.41,29.51,4000.0
2007-12-18 09:55:00,29.52,29.54,29.51,29.51,1000.0,29.52,29.54,29.51,29.51,1000.0
2007-12-18 10:00:00,29.51,29.54,29.51,29.51,2000.0,29.51,29.54,29.51,29.51,2000.0
2007-12-18 10:05:00,29.52,29.59,29.52,29.55,5000.0,29.52,29.59,29.52,29.55,5000.0
2007-12-18 10:10:00,29.51,29.51,29.44,29.44,3200.0,29.51,29.51,29.44,29.44,3200.0
2007-12-18 10:15:00,29.49,29.54,29.42,29.51,3200.0,29.49,29.54,29.42,29.51,3200.0
2007-12-18 10:20:00,29.5,29.56,29.5,29.56,1200.0,29.5,29.56,29.5,29.56,1200.0
2007-12-18 10:25:00,29.52,29.53,29.51,29.51,11800.0,29.52,29.53,29.51,29.51,11800.0
2007-12-18 10:30:00,29.48,29.5,29.46,29.46,3200.0,29.48,29.5,29.46,29.46,3200.0
2007-12-18 10:35:00,29.46,29.46,29.41,29.45,5400.0,29.46,29.46,29.41,29.45,5400.0
2007-12-18 10:40:00,29.46,29.48,29.44,29.48,2200.0,29.46,29.48,29.44,29.48,2200.0
2007-12-18 10:45:00,29.45,29.45,29.43,29.43,2000.0,29.45,29.45,29.43,29.43,2000.0
2007-12-18 10:50:00,29.43,29.43,29.38,29.38,1800.0,29.43,29.43,29.38,29.38,1800.0
2007-12-18 10:55:00,29.37,29.37,29.31,29.35,7800.0,29.37,29.37,29.31,29.35,7800.0
2007-12-18 11:00:00,29.35,29.35,29.26,29.28,9000.0,29.35,29.35,29.26,29.28,9000.0
2007-12-18 11:05:00,29.29,29.29,29.15,29.18,12200.0,29.29,29.29,29.15,29.18,12200.0
2007-12-18 11:10:00,29.18,29.18,29.04,29.11,13000.0,29.18,29.18,29.04,29.11,13000.0
2007-12-18 11:15:00,29.12,29.14,29.08,29.11,5000.0,29.12,29.14,29.08,29.11,5000.0
2007-12-18 11:20:00,29.11,29.13,29.03,29.05,13800.0,29.11,29.13,29.03,29.05,13800.0
2007-12-18 11:25:00,29.05,29.06,29.02,29.05,4600.0,29.05,29.06,29.02,29.05,4600.0
2007-12-18 11:30:00,29.04,29.04,28.88,28.96,40200.0,29.04,29.04,28.88,28.96,40200.0
2007-12-18 11:35:00,29.0,29.04,29.0,29.02,17200.0,29.0,29.04,29.0,29.02,17200.0
2007-12-18 11:40:00,29.04,29.04,28.98,28.99,36600.0,29.04,29.04,28.98,28.99,36600.0
2007-12-18 11:45:00,28.98,28.98,28.9,28.9,5400.0,28.98,28.98,28.9,28.9,5400.0
2007-12-18 11:50:00,28.9,28.9,28.76,28.76,13400.0,28.9,28.9,28.76,28.76,13400.0
2007-12-18 11:55:00,28.73,28.75,28.41,28.41,34000.0,28.73,28.75,28.41,28.41,34000.0
2007-12-18 12:00:00,28.46,28.5,28.36,28.42,21800.0,28.46,28.5,28.36,28.42,21800.0
2007-12-18 12:05:00,28.46,28.49,28.28,28.4,25200.0,28.46,28.49,28.28,28.4,25200.0
2007-12-18 12:10:00,28.39,28.4,28.25,28.27,11200.0,28.39,28.4,28.25,28.27,11200.0
2007-12-18 12:15:00,28.3,28.34,28.28,28.32,5600.0,28.3,28.34,28.28,28.32,5600.0
2007-12-18 12:20:00,28.29,28.35,28.16,28.16,10600.0,28.29,28.35,28.16,28.16,10600.0
2007-12-18 12:25:00,28.23,28.31,28.16,28.23,12600.0,28.23,28.31,28.16,28.23,12600.0
2007-12-18 12:30:00,28.21,28.25,28.13,28.2,13800.0,28.21,28.25,28.13,28.2,13800.0
2007-12-18 12:35:00,28.23,28.29,27.99,28.02,20600.0,28.23,28.29,27.99,28.02,20600.0
2007-12-18 12:40:00,28.06,28.11,27.99,28.05,8800.0,28.06,28.11,27.99,28.05,8800.0
2007-12-18 12:45:00,28.08,28.08,27.88,27.94,14000.0,28.08,28.08,27.88,27.94,14000.0
2007-12-18 12:50:00,27.95,28.0,27.93,27.97,18000.0,27.95,28.0,27.93,27.97,18000.0
2007-12-18 12:55:00,27.96,28.0,27.96,27.98,11200.0,27.96,28.0,27.96,27.98,11200.0
2007-12-18 13:00:00,27.97,28.0,27.96,27.98,18800.0,27.97,28.0,27.96,27.98,18800.0
2007-12-18 13:05:00,28.0,28.03,27.96,28.0,19800.0,28.0,28.03,27.96,28.0,19800.0
2007-12-18 13:10:00,28.0,28.0,27.93,27.93,13800.0,28.0,28.0,27.93,27.93,13800.0
2007-12-18 13:15:00,27.93,28.03,27.93,28.0,23000.0,27.93,28.03,27.93,28.0,23000.0
2007-12-18 13:20:00,28.0,28.03,28.0,28.03,6200.0,28.0,28.03,28.0,28.03,6200.0
2007-12-18 13:25:00,28.03,28.04,27.97,28.01,19200.0,28.03,28.04,27.97,28.01,19200.0
2007-12-18 13:30:00,28.0,28.02,28.0,28.0,11600.0,28.0,28.02,28.0,28.0,11600.0
2007-12-18 13:35:00,28.0,28.14,28.0,28.14,13800.0,28.0,28.14,28.0,28.14,13800.0
2007-12-18 13:40:00,28.14,28.3,28.13,28.3,12000.0,28.14,28.3,28.13,28.3,12000.0
2007-12-18 13:45:00,28.29,28.49,28.27,28.48,8400.0,28.29,28.49,28.27,28.48,8400.0
2007-12-18 13:50:00,28.49,28.5,28.46,28.48,5400.0,28.49,28.5,28.46,28.48,5400.0
2007-12-18 13:55:00,28.5,28.53,28.49,28.52,4600.0,28.5,28.53,28.49,28.52,4600.0
2007-12-18 14:00:00,28.5,28.55,28.46,28.47,39000.0,28.5,28.55,28.46,28.47,39000.0
2007-12-18 14:05:00,28.47,28.52,28.46,28.5,8200.0,28.47,28.52,28.46,28.5,8200.0
2007-12-18 14:10:00,28.55,28.55,28.5,28.52,8400.0,28.55,28.55,28.5,28.52,8400.0
2007-12-18 14:15:00,28.54,28.55,28.52,28.54,8800.0,28.54,28.55,28.52,28.54,8800.0
2007-12-18 14:20:00,28.54,28.55,28.53,28.55,9600.0,28.54,28.55,28.53,28.55,9600.0
2007-12-18 14:25:00,28.55,28.55,28.53,28.53,3600.0,28.55,28.55,28.53,28.53,3600.0
2007-12-18 14:30:00,28.53,28.54,28.47,28.49,7200.0,28.53,28.54,28.47,28.49,7200.0
2007-12-18 14:35:00,28.47,28.54,28.44,28.51,4000.0,28.47,28.54,28.44,28.51,4000.0
2007-12-18 14:40:00,28.5,28.51,28.44,28.48,8000.0,28.5,28.51,28.44,28.48,8000.0
2007-12-18 14:45:00,28.5,28.52,28.48,28.52,6600.0,28.5,28.52,28.48,28.52,6600.0
2007-12-18 14:50:00,28.52,28.52,28.46,28.5,6600.0,28.52,28.52,28.46,28.5,6600.0
2007-12-18 14:55:00,28.5,28.5,28.47,28.5,12800.0,28.5,28.5,28.47,28.5,12800.0
2007-12-18 15:00:00,28.5,28.5,28.47,28.47,25600.0,28.5,28.5,28.47,28.47,25600.0
2007-12-18 15:05:00,28.5,28.5,28.49,28.5,10800.0,28.5,28.5,28.49,28.5,10800.0
2007-12-18 15:10:00,28.49,28.5,28.46,28.49,5200.0,28.49,28.5,28.46,28.49,5200.0
2007-12-18 15:15:00,28.49,28.49,28.47,28.48,7000.0,28.49,28.49,28.47,28.48,7000.0
2007-12-18 15:20:00,28.48,28.5,28.48,28.5,7800.0,28.48,28.5,28.48,28.5,7800.0
2007-12-18 15:25:00,28.5,28.5,28.49,28.5,8600.0,28.5,28.5,28.49,28.5,8600.0
2007-12-18 15:30:00,28.49,28.5,28.46,28.46,9000.0,28.49,28.5,28.46,28.46,9000.0
2007-12-18 15:35:00,28.49,28.5,28.46,28.49,15200.0,28.49,28.5,28.46,28.49,15200.0
2007-12-18 15:40:00,28.5,28.5,28.45,28.45,9200.0,28.5,28.5,28.45,28.45,9200.0
2007-12-18 15:45:00,28.46,28.47,28.25,28.3,26400.0,28.46,28.47,28.25,28.3,26400.0
2007-12-18 15:50:00,28.29,28.36,28.22,28.32,21400.0,28.29,28.36,28.22,28.32,21400.0
2007-12-18 15:55:00,28.32,28.43,28.32,28.35,21400.0,28.32,28.43,28.32,28.35,21400.0
2007-12-19 09:30:00,28.03,28.74,28.03,28.74,13600.0,28.03,28.74,28.03,28.74,13600.0
2007-12-19 09:35:00,28.77,28.84,28.43,28.43,14800.0,28.77,28.84,28.43,28.43,14800.0
2007-12-19 09:40:00,28.43,28.55,28.43,28.48,4600.0,28.43,28.55,28.43,28.48,4600.0
2007-12-19 09:45:00,28.49,28.54,28.44,28.46,10200.0,28.49,28.54,28.44,28.46,10200.0
2007-12-19 09:50:00,28.48,28.5,28.42,28.48,4200.0,28.48,28.5,28.42,28.48,4200.0
2007-12-19 09:55:00,28.48,28.53,28.36,28.53,10600.0,28.48,28.53,28.36,28.53,10600.0
2007-12-19 10:00:00,28.5,28.55,28.5,28.53,13000.0,28.5,28.55,28.5,28.53,13000.0
2007-12-19 10:05:00,28.51,28.52,28.5,28.5,2600.0,28.51,28.52,28.5,28.5,2600.0
2007-12-19 10:10:00,28.5,28.51,28.5,28.5,2800.0,28.5,28.51,28.5,28.5,2800.0
2007-12-19 10:15:00,28.5,28.54,28.5,28.52,4000.0,28.5,28.54,28.5,28.52,4000.0
2007-12-19 10:20:00,28.52,28.52,28.43,28.5,5000.0,28.52,28.52,28.43,28.5,5000.0
2007-12-19 10:25:00,28.49,28.55,28.49,28.51,5200.0,28.49,28.55,28.49,28.51,5200.0
2007-12-19 10:30:00,28.5,28.51,28.5,28.5,68200.0,28.5,28.51,28.5,28.5,68200.0
2007-12-19 10:35:00,28.5,28.52,28.5,28.5,15600.0,28.5,28.52,28.5,28.5,15600.0
2007-12-19 10:40:00,28.5,28.52,28.5,28.5,12200.0,28.5,28.52,28.5,28.5,12200.0
2007-12-19 10:45:00,28.5,28.57,28.5,28.55,29000.0,28.5,28.57,28.5,28.55,29000.0
2007-12-19 10:50:00,28.54,28.55,28.51,28.55,9200.0,28.54,28.55,28.51,28.55,9200.0
2007-12-19 10:55:00,28.55,28.61,28.53,28.61,32400.0,28.55,28.61,28.53,28.61,32400.0
2007-12-19 11:00:00,28.63,28.83,28.61,28.8,28600.0,28.63,28.83,28.61,28.8,28600.0
2007-12-19 11:05:00,28.82,29.08,28.82,29.03,19000.0,28.82,29.08,28.82,29.03,19000.0
2007-12-19 11:10:00,29.04,29.28,28.95,29.28,20200.0,29.04,29.28,28.95,29.28,20200.0
2007-12-19 11:15:00,29.2,29.3,29.05,29.25,25400.0,29.2,29.3,29.05,29.25,25400.0
2007-12-19 11:20:00,29.25,29.25,29.12,29.21,12400.0,29.25,29.25,29.12,29.21,12400.0
2007-12-19 11:25:00,29.18,29.23,29.15,29.2,5400.0,29.18,29.23,29.15,29.2,5400.0
2007-12-19 11:30:00,29.18,29.2,29.16,29.2,3600.0,29.18,29.2,29.16,29.2,3600.0
2007-12-19 11:35:00,29.29,29.42,29.27,29.42,6200.0,29.29,29.42,29.27,29.42,6200.0
2007-12-19 11:40:00,29.36,29.43,29.36,29.39,8000.0,29.36,29.43,29.36,29.39,8000.0
2007-12-19 11:45:00,29.38,29.41,29.33,29.33,7400.0,29.38,29.41,29.33,29.33,7400.0
2007-12-19 11:50:00,29.34,29.39,29.29,29.38,8600.0,29.34,29.39,29.29,29.38,8600.0
2007-12-19 11:55:00,29.4,29.42,29.37,29.4,3200.0,29.4,29.42,29.37,29.4,3200.0
2007-12-19 12:00:00,29.41,29.62,29.41,29.51,11200.0,29.41,29.62,29.41,29.51,11200.0
2007-12-19 12:05:00,29.51,29.59,29.51,29.59,3200.0,29.51,29.59,29.51,29.59,3200.0
2007-12-19 12:10:00,29.62,29.74,29.61,29.73,8400.0,29.62,29.74,29.61,29.73,8400.0
2007-12-19 12:15:00,29.71,29.71,29.62,29.64,10400.0,29.71,29.71,29.62,29.64,10400.0
2007-12-19 12:20:00,29.63,29.66,29.58,29.61,6200.0,29.63,29.66,29.58,29.61,6200.0
2007-12-19 12:25:00,29.61,29.61,29.6,29.6,3200.0,29.61,29.61,29.6,29.6,3200.0
2007-12-19 12:30:00,29.62,29.62,29.51,29.52,7400.0,29.62,29.62,29.51,29.52,7400.0
2007-12-19 12:35:00,29.54,29.64,29.53,29.64,4200.0,29.54,29.64,29.53,29.64,4200.0
2007-12-19 12:40:00,29.66,29.7,29.62,29.68,7200.0,29.66,29.7,29.62,29.68,7200.0
2007-12-19 12:45:00,29.68,29.73,29.68,29.72,2200.0,29.68,29.73,29.68,29.72,2200.0
2007-12-19 12:50:00,29.72,29.75,29.72,29.72,7400.0,29.72,29.75,29.72,29.72,7400.0
2007-12-19 12:55:00,29.72,29.72,29.64,29.66,6000.0,29.72,29.72,29.64,29.66,6000.0
2007-12-19 13:00:00,29.66,29.67,29.53,29.55,10600.0,29.66,29.67,29.53,29.55,10600.0
2007-12-19 13:05:00,29.57,29.68,29.57,29.63,6400.0,29.57,29.68,29.57,29.63,6400.0
2007-12-19 13:10:00,29.65,29.7,29.65,29.7,3200.0,29.65,29.7,29.65,29.7,3200.0
2007-12-19 13:15:00,29.7,29.7,29.61,29.62,6200.0,29.7,29.7,29.61,29.62,6200.0
2007-12-19 13:20:00,29.63,29.63,29.61,29.62,1200.0,29.63,29.63,29.61,29.62,1200.0
2007-12-19 13:25:00,29.62,29.72,29.62,29.7,10200.0,29.62,29.72,29.62,29.7,10200.0
2007-12-19 13:30:00,29.71,29.71,29.68,29.7,2200.0,29.71,29.71,29.68,29.7,2200.0
2007-12-19 13:35:00,29.68,29.74,29.68,29.73,8600.0,29.68,29.74,29.68,29.73,8600.0
2007-12-19 13:40:00,29.74,29.83,29.74,29.82,5400.0,29.74,29.83,29.74,29.82,5400.0
2007-12-19 13:45:00,29.81,29.81,29.7,29.7,8600.0,29.81,29.81,29.7,29.7,8600.0
2007-12-19 13:50:00,29.7,29.7,29.64,29.68,3000.0,29.7,29.7,29.64,29.68,3000.0
2007-12-19 13:55:00,29.63,29.63,29.52,29.52,6400.0,29.63,29.63,29.52,29.52,6400.0
2007-12-19 14:00:00,29.51,29.51,29.45,29.5,12200.0,29.51,29.51,29.45,29.5,12200.0
2007-12-19 14:05:00,29.48,29.5,29.48,29.5,1200.0,29.48,29.5,29.48,29.5,1200.0
2007-12-19 14:10:00,29.49,29.5,29.48,29.5,7200.0,29.49,29.5,29.48,29.5,7200.0
2007-12-19 14:15:00,29.56,29.56,29.51,29.51,11800.0,29.56,29.56,29.51,29.51,11800.0
2007-12-19 14:20:00,29.5,29.5,29.49,29.49,1000.0,29.5,29.5,29.49,29.49,1000.0
2007-12-19 14:25:00,29.5,29.53,29.5,29.53,2600.0,29.5,29.53,29.5,29.53,2600.0
2007-12-19 14:30:00,29.53,29.53,29.5,29.52,4200.0,29.53,29.53,29.5,29.52,4200.0
2007-12-19 14:35:00,29.52,29.52,29.47,29.47,4200.0,29.52,29.52,29.47,29.47,4200.0
2007-12-19 14:40:00,29.47,29.49,29.46,29.46,3200.0,29.47,29.49,29.46,29.46,3200.0
2007-12-19 14:45:00,29.49,29.49,29.48,29.48,1400.0,29.49,29.49,29.48,29.48,1400.0
2007-12-19 14:50:00,29.48,29.56,29.48,29.56,3400.0,29.48,29.56,29.48,29.56,3400.0
2007-12-19 14:55:00,29.56,29.59,29.47,29.53,4400.0,29.56,29.59,29.47,29.53,4400.0
2007-12-19 15:00:00,29.5,29.5,29.45,29.47,3600.0,29.5,29.5,29.45,29.47,3600.0
2007-12-19 15:05:00,29.46,29.47,29.45,29.46,7200.0,29.46,29.47,29.45,29.46,7200.0
2007-12-19 15:10:00,29.45,29.46,29.31,29.36,11600.0,29.45,29.46,29.31,29.36,11600.0
2007-12-19 15:15:00,29.35,29.38,29.3,29.35,9600.0,29.35,29.38,29.3,29.35,9600.0
2007-12-19 15:20:00,29.36,29.42,29.35,29.36,7200.0,29.36,29.42,29.35,29.36,7200.0
2007-12-19 15:25:00,29.35,29.36,29.29,29.31,5200.0,29.35,29.36,29.29,29.31,5200.0
2007-12-19 15:30:00,29.31,29.36,29.31,29.34,4400.0,29.31,29.36,29.31,29.34,4400.0
2007-12-19 15:35:00,29.34,29.43,29.34,29.43,6400.0,29.34,29.43,29.34,29.43,6400.0
2007-12-19 15:40:00,29.42,29.45,29.34,29.43,10400.0,29.42,29.45,29.34,29.43,10400.0
2007-12-19 15:45:00,29.44,29.49,29.42,29.46,5400.0,29.44,29.49,29.42,29.46,5400.0
2007-12-19 15:50:00,29.5,29.5,29.33,29.33,6400.0,29.5,29.5,29.33,29.33,6400.0
2007-12-19 15:55:00,29.36,29.36,29.27,29.32,11400.0,29.36,29.36,29.27,29.32,11400.0
2007-12-20 09:30:00,29.3,29.62,29.25,29.62,2400.0,29.3,29.62,29.25,29.62,2400.0
2007-12-20 09:35:00,29.55,29.61,29.5,29.5,4000.0,29.55,29.61,29.5,29.5,4000.0
2007-12-20 09:40:00,29.58,29.73,29.58,29.68,3600.0,29.58,29.73,29.58,29.68,3600.0
2007-12-20 09:45:00,29.68,29.68,29.64,29.65,2800.0,29.68,29.68,29.64,29.65,2800.0
2007-12-20 09:50:00,29.62,29.62,29.59,29.59,2200.0,29.62,29.62,29.59,29.59,2200.0
2007-12-20 09:55:00,29.61,29.62,29.58,29.62,800.0,29.61,29.62,29.58,29.62,800.0
2007-12-20 10:00:00,29.66,29.66,29.66,29.66,200.0,29.66,29.66,29.66,29.66,200.0
2007-12-20 10:05:00,29.66,29.78,29.66,29.78,3600.0,29.66,29.78,29.66,29.78,3600.0
2007-12-20 10:10:00,29.79,29.79,29.72,29.72,3800.0,29.79,29.79,29.72,29.72,3800.0
2007-12-20 10:15:00,29.75,29.76,29.68,29.68,5200.0,29.75,29.76,29.68,29.68,5200.0
2007-12-20 10:20:00,29.72,29.76,29.72,29.73,4200.0,29.72,29.76,29.72,29.73,4200.0
2007-12-20 10:25:00,29.77,29.77,29.75,29.75,400.0,29.77,29.77,29.75,29.75,400.0
2007-12-20 10:30:00,29.74,29.78,29.74,29.76,1800.0,29.74,29.78,29.74,29.76,1800.0
2007-12-20 10:35:00,29.75,29.77,29.73,29.73,10600.0,29.75,29.77,29.73,29.73,10600.0
2007-12-20 10:40:00,29.74,29.74,29.74,29.74,200.0,29.74,29.74,29.74,29.74,200.0
2007-12-20 10:45:00,29.74,29.78,29.74,29.78,1200.0,29.74,29.78,29.74,29.78,1200.0
2007-12-20 10:50:00,29.75,29.77,29.74,29.74,2000.0,29.75,29.77,29.74,29.74,2000.0
2007-12-20 10:55:00,29.75,29.75,29.73,29.73,2800.0,29.75,29.75,29.73,29.73,2800.0
2007-12-20 11:00:00,29.72,29.72,29.64,29.64,3800.0,29.72,29.72,29.64,29.64,3800.0
2007-12-20 11:05:00,29.68,29.68,29.67,29.68,40800.0,29.68,29.68,29.67,29.68,40800.0
2007-12-20 11:10:00,29.68,29.68,29.68,29.68,400.0,29.68,29.68,29.68,29.68,400.0
2007-12-20 11:15:00,29.68,29.72,29.68,29.7,3200.0,29.68,29.72,29.68,29.7,3200.0
2007-12-20 11:20:00,29.75,29.75,29.73,29.75,7800.0,29.75,29.75,29.73,29.75,7800.0
2007-12-20 11:25:00,29.75,29.79,29.74,29.77,5200.0,29.75,29.79,29.74,29.77,5200.0
2007-12-20 11:30:00,29.79,29.82,29.78,29.79,8000.0,29.79,29.82,29.78,29.79,8000.0
2007-12-20 11:35:00,29.82,29.82,29.82,29.82,800.0,29.82,29.82,29.82,29.82,800.0
2007-12-20 11:40:00,29.82,29.82,29.77,29.77,5200.0,29.82,29.82,29.77,29.77,5200.0
2007-12-20 11:45:00,29.77,29.77,29.77,29.77,1000.0,29.77,29.77,29.77,29.77,1000.0
2007-12-20 11:50:00,29.76,29.77,29.75,29.77,2400.0,29.76,29.77,29.75,29.77,2400.0
2007-12-20 11:55:00,29.77,29.83,29.77,29.79,3000.0,29.77,29.83,29.77,29.79,3000.0
2007-12-20 12:00:00,29.78,29.83,29.74,29.8,8000.0,29.78,29.83,29.74,29.8,8000.0
2007-12-20 12:05:00,29.81,29.83,29.79,29.8,6000.0,29.81,29.83,29.79,29.8,6000.0
2007-12-20 12:10:00,29.8,29.82,29.77,29.79,6600.0,29.8,29.82,29.77,29.79,6600.0
2007-12-20 12:15:00,29.79,29.79,29.78,29.79,2000.0,29.79,29.79,29.78,29.79,2000.0
2007-12-20 12:20:00,29.79,29.8,29.79,29.8,800.0,29.79,29.8,29.79,29.8,800.0
2007-12-20 12:25:00,29.8,29.83,29.78,29.83,5000.0,29.8,29.83,29.78,29.83,5000.0
2007-12-20 12:30:00,29.83,29.88,29.82,29.84,5600.0,29.83,29.88,29.82,29.84,5600.0
2007-12-20 12:35:00,29.85,29.85,29.85,29.85,1000.0,29.85,29.85,29.85,29.85,1000.0
2007-12-20 12:40:00,29.85,29.85,29.85,29.85,400.0,29.85,29.85,29.85,29.85,400.0
2007-12-20 12:45:00,29.84,29.84,29.8,29.8,3600.0,29.84,29.84,29.8,29.8,3600.0
2007-12-20 12:50:00,29.81,29.81,29.77,29.77,2400.0,29.81,29.81,29.77,29.77,2400.0
2007-12-20 12:55:00,29.75,29.75,29.75,29.75,600.0,29.75,29.75,29.75,29.75,600.0
2007-12-20 13:00:00,29.74,29.75,29.74,29.75,1000.0,29.74,29.75,29.74,29.75,1000.0
2007-12-20 13:05:00,29.72,29.72,29.72,29.72,200.0,29.72,29.72,29.72,29.72,200.0
2007-12-20 13:10:00,29.74,29.74,29.72,29.72,800.0,29.74,29.74,29.72,29.72,800.0
2007-12-20 13:15:00,29.72,29.74,29.71,29.71,1400.0,29.72,29.74,29.71,29.71,1400.0
2007-12-20 13:20:00,29.7,29.71,29.68,29.68,6800.0,29.7,29.71,29.68,29.68,6800.0
2007-12-20 13:25:00,29.66,29.66,29.53,29.6,7800.0,29.66,29.66,29.53,29.6,7800.0
2007-12-20 13:30:00,29.61,29.7,29.61,29.62,4000.0,29.61,29.7,29.61,29.62,4000.0
2007-12-20 13:35:00,29.63,29.63,29.58,29.61,2000.0,29.63,29.63,29.58,29.61,2000.0
2007-12-20 13:40:00,29.59,29.59,29.52,29.53,3600.0,29.59,29.59,29.52,29.53,3600.0
2007-12-20 13:45:00,29.53,29.56,29.53,29.56,600.0,29.53,29.56,29.53,29.56,600.0
2007-12-20 13:50:00,29.58,29.59,29.57,29.59,2200.0,29.58,29.59,29.57,29.59,2200.0
2007-12-20 13:55:00,29.58,29.59,29.56,29.56,2000.0,29.58,29.59,29.56,29.56,2000.0
2007-12-20 14:00:00,29.59,29.63,29.59,29.63,2400.0,29.59,29.63,29.59,29.63,2400.0
2007-12-20 14:05:00,29.63,29.64,29.63,29.64,400.0,29.63,29.64,29.63,29.64,400.0
2007-12-20 14:10:00,29.61,29.61,29.52,29.54,7400.0,29.61,29.61,29.52,29.54,7400.0
2007-12-20 14:15:00,29.53,29.54,29.46,29.54,5200.0,29.53,29.54,29.46,29.54,5200.0
2007-12-20 14:20:00,29.54,29.54,29.47,29.48,8200.0,29.54,29.54,29.47,29.48,8200.0
2007-12-20 14:25:00,29.49,29.5,29.41,29.46,6000.0,29.49,29.5,29.41,29.46,6000.0
2007-12-20 14:30:00,29.46,29.46,29.41,29.45,5400.0,29.46,29.46,29.41,29.45,5400.0
2007-12-20 14:35:00,29.46,29.5,29.43,29.47,8200.0,29.46,29.5,29.43,29.47,8200.0
2007-12-20 14:40:00,29.47,29.48,29.41,29.42,7400.0,29.47,29.48,29.41,29.42,7400.0
2007-12-20 14:45:00,29.44,29.45,29.41,29.43,3200.0,29.44,29.45,29.41,29.43,3200.0
2007-12-20 14:50:00,29.43,29.43,29.33,29.37,8000.0,29.43,29.43,29.33,29.37,8000.0
2007-12-20 14:55:00,29.37,29.37,29.3,29.3,6600.0,29.37,29.37,29.3,29.3,6600.0
2007-12-20 15:00:00,29.33,29.33,29.25,29.28,4000.0,29.33,29.33,29.25,29.28,4000.0
2007-12-20 15:05:00,29.26,29.33,29.25,29.31,11800.0,29.26,29.33,29.25,29.31,11800.0
2007-12-20 15:10:00,29.27,29.32,29.25,29.25,12400.0,29.27,29.32,29.25,29.25,12400.0
2007-12-20 15:15:00,29.25,29.25,29.22,29.22,7600.0,29.25,29.25,29.22,29.22,7600.0
2007-12-20 15:20:00,29.19,29.2,29.1,29.14,22400.0,29.19,29.2,29.1,29.14,22400.0
2007-12-20 15:25:00,29.16,29.18,29.08,29.08,13600.0,29.16,29.18,29.08,29.08,13600.0
2007-12-20 15:30:00,29.05,29.16,29.04,29.16,17200.0,29.05,29.16,29.04,29.16,17200.0
2007-12-20 15:35:00,29.21,29.21,29.03,29.08,19800.0,29.21,29.21,29.03,29.08,19800.0
2007-12-20 15:40:00,29.06,29.1,28.98,29.04,13800.0,29.06,29.1,28.98,29.04,13800.0
2007-12-20 15:45:00,29.06,29.14,28.93,29.11,16200.0,29.06,29.14,28.93,29.11,16200.0
2007-12-20 15:50:00,29.11,29.14,28.97,29.05,26400.0,29.11,29.14,28.97,29.05,26400.0
2007-12-20 15:55:00,29.11,29.11,28.92,29.07,38800.0,29.11,29.11,28.92,29.07,38800.0
2007-12-21 09:30:00,29.07,29.23,29.07,29.23,19200.0,29.07,29.23,29.07,29.23,19200.0
2007-12-21 09:35:00,29.22,29.3,29.21,29.21,3600.0,29.22,29.3,29.21,29.21,3600.0
2007-12-21 09:40:00,29.24,29.28,29.23,29.26,4600.0,29.24,29.28,29.23,29.26,4600.0
2007-12-21 09:45:00,29.26,29.32,29.26,29.28,8400.0,29.26,29.32,29.26,29.28,8400.0
2007-12-21 09:50:00,29.28,29.29,29.08,29.11,9000.0,29.28,29.29,29.08,29.11,9000.0
2007-12-21 09:55:00,29.1,29.1,28.95,29.01,11600.0,29.1,29.1,28.95,29.01,11600.0
2007-12-21 10:00:00,29.06,29.21,29.06,29.17,6400.0,29.06,29.21,29.06,29.17,6400.0
2007-12-21 10:05:00,29.17,29.17,29.0,29.04,10000.0,29.17,29.17,29.0,29.04,10000.0
2007-12-21 10:10:00,29.03,29.05,29.01,29.02,2200.0,29.03,29.05,29.01,29.02,2200.0
2007-12-21 10:15:00,29.04,29.13,29.04,29.1,3400.0,29.04,29.13,29.04,29.1,3400.0
2007-12-21 10:20:00,29.11,29.14,29.02,29.03,7800.0,29.11,29.14,29.02,29.03,7800.0
2007-12-21 10:25:00,29.05,29.12,29.0,29.05,6000.0,29.05,29.12,29.0,29.05,6000.0
2007-12-21 10:30:00,29.05,29.05,28.97,29.04,3200.0,29.05,29.05,28.97,29.04,3200.0
2007-12-21 10:35:00,29.05,29.06,28.98,29.0,9800.0,29.05,29.06,28.98,29.0,9800.0
2007-12-21 10:40:00,29.0,29.0,29.0,29.0,3800.0,29.0,29.0,29.0,29.0,3800.0
2007-12-21 10:45:00,29.0,29.0,29.0,29.0,4600.0,29.0,29.0,29.0,29.0,4600.0
2007-12-21 10:50:00,29.0,29.0,29.0,29.0,5600.0,29.0,29.0,29.0,29.0,5600.0
2007-12-21 10:55:00,29.0,29.0,28.98,28.99,7800.0,29.0,29.0,28.98,28.99,7800.0
2007-12-21 11:00:00,28.98,28.99,28.95,28.99,12800.0,28.98,28.99,28.95,28.99,12800.0
2007-12-21 11:05:00,28.97,28.99,28.97,28.99,4000.0,28.97,28.99,28.97,28.99,4000.0
2007-12-21 11:10:00,28.99,29.0,28.98,29.0,6800.0,28.99,29.0,28.98,29.0,6800.0
2007-12-21 11:15:00,29.0,29.0,28.99,28.99,3200.0,29.0,29.0,28.99,28.99,3200.0
2007-12-21 11:20:00,29.0,29.0,28.98,28.98,2200.0,29.0,29.0,28.98,28.98,2200.0
2007-12-21 11:25:00,28.97,28.99,28.9,28.93,8200.0,28.97,28.99,28.9,28.93,8200.0
2007-12-21 11:30:00,28.95,28.96,28.93,28.96,6200.0,28.95,28.96,28.93,28.96,6200.0
2007-12-21 11:35:00,28.97,28.98,28.95,28.96,2600.0,28.97,28.98,28.95,28.96,2600.0
2007-12-21 11:40:00,28.98,28.98,28.9,28.91,6600.0,28.98,28.98,28.9,28.91,6600.0
2007-12-21 11:45:00,28.91,28.98,28.91,28.98,3000.0,28.91,28.98,28.91,28.98,3000.0
2007-12-21 11:50:00,28.94,28.98,28.94,28.97,1000.0,28.94,28.98,28.94,28.97,1000.0
2007-12-21 11:55:00,28.98,29.0,28.97,29.0,7800.0,28.98,29.0,28.97,29.0,7800.0
2007-12-21 12:00:00,29.0,29.05,29.0,29.04,14800.0,29.0,29.05,29.0,29.04,14800.0
2007-12-21 12:05:00,29.07,29.07,29.04,29.04,2000.0,29.07,29.07,29.04,29.04,2000.0
2007-12-21 12:10:00,29.08,29.12,29.07,29.08,3200.0,29.08,29.12,29.07,29.08,3200.0
2007-12-21 12:15:00,29.07,29.14,29.07,29.1,4200.0,29.07,29.14,29.07,29.1,4200.0
2007-12-21 12:20:00,29.1,29.1,29.1,29.1,0.0,29.1,29.1,29.1,29.1,0.0
2007-12-21 12:25:00,29.1,29.25,29.1,29.25,20400.0,29.1,29.25,29.1,29.25,20400.0
2007-12-21 12:30:00,29.22,29.23,29.21,29.22,2000.0,29.22,29.23,29.21,29.22,2000.0
2007-12-21 12:35:00,29.21,29.24,29.21,29.22,4800.0,29.21,29.24,29.21,29.22,4800.0
2007-12-21 12:40:00,29.21,29.21,29.2,29.2,1800.0,29.21,29.21,29.2,29.2,1800.0
2007-12-21 12:45:00,29.22,29.25,29.22,29.25,6800.0,29.22,29.25,29.22,29.25,6800.0
2007-12-21 12:50:00,29.24,29.39,29.24,29.32,22800.0,29.24,29.39,29.24,29.32,22800.0
2007-12-21 12:55:00,29.3,29.39,29.27,29.34,7200.0,29.3,29.39,29.27,29.34,7200.0
2007-12-21 13:00:00,29.34,29.48,29.34,29.48,33800.0,29.34,29.48,29.34,29.48,33800.0
2007-12-21 13:05:00,29.47,29.48,29.46,29.46,2400.0,29.47,29.48,29.46,29.46,2400.0
2007-12-21 13:10:00,29.46,29.48,29.46,29.46,3000.0,29.46,29.48,29.46,29.46,3000.0
2007-12-21 13:15:00,29.46,29.49,29.46,29.47,4400.0,29.46,29.49,29.46,29.47,4400.0
2007-12-21 13:20:00,29.47,29.49,29.47,29.48,3200.0,29.47,29.49,29.47,29.48,3200.0
2007-12-21 13:25:00,29.47,29.48,29.47,29.47,4400.0,29.47,29.48,29.47,29.47,4400.0
2007-12-21 13:30:00,29.46,29.47,29.46,29.47,4200.0,29.46,29.47,29.46,29.47,4200.0
2007-12-21 13:35:00,29.46,29.56,29.46,29.52,18000.0,29.46,29.56,29.46,29.52,18000.0
2007-12-21 13:40:00,29.54,29.54,29.52,29.54,1200.0,29.54,29.54,29.52,29.54,1200.0
2007-12-21 13:45:00,29.52,29.54,29.5,29.5,4200.0,29.52,29.54,29.5,29.5,4200.0
2007-12-21 13:50:00,29.52,29.54,29.52,29.53,3800.0,29.52,29.54,29.52,29.53,3800.0
2007-12-21 13:55:00,29.52,29.55,29.52,29.55,2400.0,29.52,29.55,29.52,29.55,2400.0
2007-12-21 14:00:00,29.56,29.6,29.56,29.56,4600.0,29.56,29.6,29.56,29.56,4600.0
2007-12-21 14:05:00,29.58,29.61,29.55,29.59,5200.0,29.58,29.61,29.55,29.59,5200.0
2007-12-21 14:10:00,29.59,29.61,29.59,29.6,2800.0,29.59,29.61,29.59,29.6,2800.0
2007-12-21 14:15:00,29.6,29.66,29.6,29.66,5600.0,29.6,29.66,29.6,29.66,5600.0
2007-12-21 14:20:00,29.64,29.66,29.61,29.66,6200.0,29.64,29.66,29.61,29.66,6200.0
2007-12-21 14:25:00,29.66,29.69,29.66,29.69,2000.0,29.66,29.69,29.66,29.69,2000.0
2007-12-21 14:30:00,29.68,29.71,29.68,29.71,2000.0,29.68,29.71,29.68,29.71,2000.0
2007-12-21 14:35:00,29.7,29.71,29.67,29.67,5600.0,29.7,29.71,29.67,29.67,5600.0
2007-12-21 14:40:00,29.68,29.7,29.68,29.69,3800.0,29.68,29.7,29.68,29.69,3800.0
2007-12-21 14:45:00,29.69,29.69,29.68,29.68,2200.0,29.69,29.69,29.68,29.68,2200.0
2007-12-21 14:50:00,29.69,29.69,29.68,29.68,2200.0,29.69,29.69,29.68,29.68,2200.0
2007-12-21 14:55:00,29.68,29.68,29.65,29.68,4800.0,29.68,29.68,29.65,29.68,4800.0
2007-12-21 15:00:00,29.67,29.72,29.65,29.72,11400.0,29.67,29.72,29.65,29.72,11400.0
2007-12-21 15:05:00,29.68,29.74,29.68,29.73,5600.0,29.68,29.74,29.68,29.73,5600.0
2007-12-21 15:10:00,29.71,29.71,29.61,29.61,2800.0,29.71,29.71,29.61,29.61,2800.0
2007-12-21 15:15:00,29.63,29.65,29.61,29.61,5000.0,29.63,29.65,29.61,29.61,5000.0
2007-12-21 15:20:00,29.64,29.68,29.64,29.66,2600.0,29.64,29.68,29.64,29.66,2600.0
2007-12-21 15:25:00,29.66,29.66,29.65,29.65,11400.0,29.66,29.66,29.65,29.65,11400.0
2007-12-21 15:30:00,29.66,29.67,29.65,29.67,11600.0,29.66,29.67,29.65,29.67,11600.0
2007-12-21 15:35:00,29.66,29.68,29.66,29.67,4600.0,29.66,29.68,29.66,29.67,4600.0
2007-12-21 15:40:00,29.65,29.66,29.65,29.65,7600.0,29.65,29.66,29.65,29.65,7600.0
2007-12-21 15:45:00,29.65,29.68,29.65,29.68,8200.0,29.65,29.68,29.65,29.68,8200.0
2007-12-21 15:50:00,29.68,29.68,29.46,29.48,46200.0,29.68,29.68,29.46,29.48,46200.0
2007-12-21 15:55:00,29.48,29.48,29.33,29.33,61400.0,29.48,29.48,29.33,29.33,61400.0
2007-12-24 09:30:00,29.45,29.65,29.28,29.64,7400.0,29.45,29.65,29.28,29.64,7400.0
2007-12-24 09:35:00,29.65,29.68,29.54,29.54,5200.0,29.65,29.68,29.54,29.54,5200.0
2007-12-24 09:40:00,29.49,29.49,29.43,29.43,2600.0,29.49,29.49,29.43,29.43,2600.0
2007-12-24 09:45:00,29.38,29.48,29.38,29.48,9800.0,29.38,29.48,29.38,29.48,9800.0
2007-12-24 09:50:00,29.48,29.5,29.48,29.48,1200.0,29.48,29.5,29.48,29.48,1200.0
2007-12-24 09:55:00,29.49,29.53,29.49,29.49,800.0,29.49,29.53,29.49,29.49,800.0
2007-12-24 10:00:00,29.56,29.61,29.48,29.61,6200.0,29.56,29.61,29.48,29.61,6200.0
2007-12-24 10:05:00,29.59,29.6,29.59,29.6,400.0,29.59,29.6,29.59,29.6,400.0
2007-12-24 10:10:00,29.6,29.6,29.6,29.6,0.0,29.6,29.6,29.6,29.6,0.0
2007-12-24 10:15:00,29.61,29.64,29.61,29.64,2200.0,29.61,29.64,29.61,29.64,2200.0
2007-12-24 10:20:00,29.67,29.67,29.65,29.67,1200.0,29.67,29.67,29.65,29.67,1200.0
2007-12-24 10:25:00,29.67,29.7,29.67,29.67,2200.0,29.67,29.7,29.67,29.67,2200.0
2007-12-24 10:30:00,29.68,29.68,29.65,29.65,1600.0,29.68,29.68,29.65,29.65,1600.0
2007-12-24 10:35:00,29.67,29.68,29.67,29.68,800.0,29.67,29.68,29.67,29.68,800.0
2007-12-24 10:40:00,29.71,29.72,29.71,29.72,1000.0,29.71,29.72,29.71,29.72,1000.0
2007-12-24 10:45:00,29.75,29.82,29.75,29.79,5600.0,29.75,29.82,29.75,29.79,5600.0
2007-12-24 10:50:00,29.78,29.8,29.77,29.77,1600.0,29.78,29.8,29.77,29.77,1600.0
2007-12-24 10:55:00,29.8,29.8,29.78,29.8,1200.0,29.8,29.8,29.78,29.8,1200.0
2007-12-24 11:00:00,29.8,29.8,29.8,29.8,400.0,29.8,29.8,29.8,29.8,400.0
2007-12-24 11:05:00,29.79,29.8,29.78,29.78,3400.0,29.79,29.8,29.78,29.78,3400.0
2007-12-24 11:10:00,29.78,29.78,29.7,29.7,4000.0,29.78,29.78,29.7,29.7,4000.0
2007-12-24 11:15:00,29.71,29.71,29.65,29.65,3400.0,29.71,29.71,29.65,29.65,3400.0
2007-12-24 11:20:00,29.66,29.68,29.66,29.68,1000.0,29.66,29.68,29.66,29.68,1000.0
2007-12-24 11:25:00,29.67,29.67,29.67,29.67,200.0,29.67,29.67,29.67,29.67,200.0
2007-12-24 11:30:00,29.68,29.68,29.66,29.66,1000.0,29.68,29.68,29.66,29.66,1000.0
2007-12-24 11:35:00,29.68,29.75,29.68,29.75,4600.0,29.68,29.75,29.68,29.75,4600.0
2007-12-24 11:40:00,29.75,29.76,29.71,29.71,1200.0,29.75,29.76,29.71,29.71,1200.0
2007-12-24 11:45:00,29.71,29.71,29.71,29.71,1200.0,29.71,29.71,29.71,29.71,1200.0
2007-12-24 11:50:00,29.7,29.71,29.7,29.71,600.0,29.7,29.71,29.7,29.71,600.0
2007-12-24 11:55:00,29.71,29.71,29.7,29.7,4400.0,29.71,29.71,29.7,29.7,4400.0
2007-12-24 12:00:00,29.7,29.72,29.69,29.72,3800.0,29.7,29.72,29.69,29.72,3800.0
2007-12-24 12:05:00,29.72,29.73,29.7,29.7,3400.0,29.72,29.73,29.7,29.7,3400.0
2007-12-24 12:10:00,29.7,29.7,29.7,29.7,0.0,29.7,29.7,29.7,29.7,0.0
2007-12-24 12:15:00,29.72,29.72,29.72,29.72,600.0,29.72,29.72,29.72,29.72,600.0
2007-12-24 12:20:00,29.72,29.72,29.66,29.67,3600.0,29.72,29.72,29.66,29.67,3600.0
2007-12-24 12:25:00,29.67,29.67,29.67,29.67,0.0,29.67,29.67,29.67,29.67,0.0
2007-12-24 12:30:00,29.67,29.67,29.66,29.66,1800.0,29.67,29.67,29.66,29.66,1800.0
2007-12-24 12:35:00,29.64,29.64,29.64,29.64,600.0,29.64,29.64,29.64,29.64,600.0
2007-12-24 12:40:00,29.63,29.63,29.59,29.63,2200.0,29.63,29.63,29.59,29.63,2200.0
2007-12-24 12:45:00,29.64,29.65,29.61,29.65,3800.0,29.64,29.65,29.61,29.65,3800.0
2007-12-24 12:50:00,29.67,29.74,29.66,29.66,5200.0,29.67,29.74,29.66,29.66,5200.0
2007-12-24 12:55:00,29.67,29.7,29.64,29.65,6400.0,29.67,29.7,29.64,29.65,6400.0
2007-12-24 13:00:00,29.74,29.74,29.74,29.74,13400.0,29.74,29.74,29.74,29.74,13400.0
2007-12-24 13:05:00,29.67,29.67,29.65,29.65,1000.0,29.67,29.67,29.65,29.65,1000.0
2007-12-24 13:10:00,29.65,29.65,29.65,29.65,0.0,29.65,29.65,29.65,29.65,0.0
2007-12-24 13:15:00,29.65,29.65,29.65,29.65,0.0,29.65,29.65,29.65,29.65,0.0
2007-12-24 13:20:00,29.65,29.65,29.65,29.65,0.0,29.65,29.65,29.65,29.65,0.0
2007-12-24 13:25:00,29.65,29.65,29.65,29.65,0.0,29.65,29.65,29.65,29.65,0.0
2007-12-24 13:30:00,29.65,29.65,29.65,29.65,0.0,29.65,29.65,29.65,29.65,0.0
2007-12-24 13:35:00,29.65,29.65,29.65,29.65,0.0,29.65,29.65,29.65,29.65,0.0
2007-12-24 13:40:00,29.65,29.65,29.65,29.65,0.0,29.65,29.65,29.65,29.65,0.0
2007-12-24 13:45:00,29.65,29.65,29.65,29.65,0.0,29.65,29.65,29.65,29.65,0.0
2007-12-24 13:50:00,29.65,29.65,29.65,29.65,0.0,29.65,29.65,29.65,29.65,0.0
2007-12-24 13:55:00,29.65,29.65,29.65,29.65,0.0,29.65,29.65,29.65,29.65,0.0
2007-12-24 14:00:00,29.65,29.65,29.65,29.65,0.0,29.65,29.65,29.65,29.65,0.0
2007-12-24 14:05:00,29.65,29.65,29.65,29.65,0.0,29.65,29.65,29.65,29.65,0.0
2007-12-24 14:10:00,29.65,29.65,29.65,29.65,0.0,29.65,29.65,29.65,29.65,0.0
2007-12-24 14:15:00,29.65,29.65,29.65,29.65,0.0,29.65,29.65,29.65,29.65,0.0
2007-12-24 14:20:00,29.65,29.65,29.65,29.65,0.0,29.65,29.65,29.65,29.65,0.0
2007-12-24 14:25:00,29.65,29.65,29.65,29.65,0.0,29.65,29.65,29.65,29.65,0.0
2007-12-24 14:30:00,29.65,29.65,29.65,29.65,0.0,29.65,29.65,29.65,29.65,0.0
2007-12-24 14:35:00,29.65,29.65,29.65,29.65,0.0,29.65,29.65,29.65,29.65,0.0
2007-12-24 14:40:00,29.65,29.65,29.65,29.65,0.0,29.65,29.65,29.65,29.65,0.0
2007-12-24 14:45:00,29.65,29.65,29.65,29.65,0.0,29.65,29.65,29.65,29.65,0.0
2007-12-24 14:50:00,29.65,29.65,29.65,29.65,0.0,29.65,29.65,29.65,29.65,0.0
2007-12-24 14:55:00,29.65,29.65,29.65,29.65,0.0,29.65,29.65,29.65,29.65,0.0
2007-12-24 15:00:00,29.65,29.65,29.65,29.65,0.0,29.65,29.65,29.65,29.65,0.0
2007-12-24 15:05:00,29.65,29.65,29.65,29.65,0.0,29.65,29.65,29.65,29.65,0.0
2007-12-24 15:10:00,29.65,29.65,29.65,29.65,0.0,29.65,29.65,29.65,29.65,0.0
2007-12-24 15:15:00,29.65,29.65,29.65,29.65,0.0,29.65,29.65,29.65,29.65,0.0
2007-12-24 15:20:00,29.65,29.65,29.65,29.65,0.0,29.65,29.65,29.65,29.65,0.0
2007-12-24 15:25:00,29.65,29.65,29.65,29.65,0.0,29.65,29.65,29.65,29.65,0.0
2007-12-24 15:30:00,29.65,29.65,29.65,29.65,0.0,29.65,29.65,29.65,29.65,0.0
2007-12-24 15:35:00,29.65,29.65,29.65,29.65,0.0,29.65,29.65,29.65,29.65,0.0
2007-12-24 15:40:00,29.65,29.65,29.65,29.65,0.0,29.65,29.65,29.65,29.65,0.0
2007-12-24 15:45:00,29.65,29.65,29.65,29.65,0.0,29.65,29.65,29.65,29.65,0.0
2007-12-24 15:50:00,29.65,29.65,29.65,29.65,0.0,29.65,29.65,29.65,29.65,0.0
2007-12-24 15:55:00,29.65,29.65,29.65,29.65,0.0,29.65,29.65,29.65,29.65,0.0
2007-12-26 09:30:00,29.89,29.89,29.33,29.34,3000.0,29.89,29.89,29.33,29.34,3000.0
2007-12-26 09:35:00,29.28,29.53,29.28,29.47,1600.0,29.28,29.53,29.28,29.47,1600.0
2007-12-26 09:40:00,29.5,29.59,29.5,29.52,3200.0,29.5,29.59,29.5,29.52,3200.0
2007-12-26 09:45:00,29.52,29.59,29.46,29.59,2800.0,29.52,29.59,29.46,29.59,2800.0
2007-12-26 09:50:00,29.57,29.61,29.57,29.61,1400.0,29.57,29.61,29.57,29.61,1400.0
2007-12-26 09:55:00,29.61,29.68,29.55,29.68,3200.0,29.61,29.68,29.55,29.68,3200.0
2007-12-26 10:00:00,29.61,29.61,29.55,29.55,800.0,29.61,29.61,29.55,29.55,800.0
2007-12-26 10:05:00,29.53,29.53,29.48,29.52,4200.0,29.53,29.53,29.48,29.52,4200.0
2007-12-26 10:10:00,29.56,29.56,29.47,29.54,2400.0,29.56,29.56,29.47,29.54,2400.0
2007-12-26 10:15:00,29.53,29.53,29.46,29.49,1800.0,29.53,29.53,29.46,29.49,1800.0
2007-12-26 10:20:00,29.49,29.49,29.49,29.49,0.0,29.49,29.49,29.49,29.49,0.0
2007-12-26 10:25:00,29.5,29.56,29.5,29.5,2000.0,29.5,29.56,29.5,29.5,2000.0
2007-12-26 10:30:00,29.55,29.59,29.55,29.59,600.0,29.55,29.59,29.55,29.59,600.0
2007-12-26 10:35:00,29.59,29.68,29.56,29.68,2800.0,29.59,29.68,29.56,29.68,2800.0
2007-12-26 10:40:00,29.65,29.68,29.64,29.68,800.0,29.65,29.68,29.64,29.68,800.0
2007-12-26 10:45:00,29.65,29.65,29.62,29.62,400.0,29.65,29.65,29.62,29.62,400.0
2007-12-26 10:50:00,29.66,29.66,29.66,29.66,200.0,29.66,29.66,29.66,29.66,200.0
2007-12-26 10:55:00,29.67,29.68,29.65,29.68,5600.0,29.67,29.68,29.65,29.68,5600.0
2007-12-26 11:00:00,29.67,29.7,29.63,29.65,7400.0,29.67,29.7,29.63,29.65,7400.0
2007-12-26 11:05:00,29.7,29.8,29.7,29.8,7800.0,29.7,29.8,29.7,29.8,7800.0
2007-12-26 11:10:00,29.78,29.78,29.75,29.75,1200.0,29.78,29.78,29.75,29.75,1200.0
2007-12-26 11:15:00,29.75,29.75,29.74,29.74,1000.0,29.75,29.75,29.74,29.74,1000.0
2007-12-26 11:20:00,29.74,29.74,29.67,29.67,3600.0,29.74,29.74,29.67,29.67,3600.0
2007-12-26 11:25:00,29.64,29.66,29.6,29.61,2600.0,29.64,29.66,29.6,29.61,2600.0
2007-12-26 11:30:00,29.59,29.64,29.59,29.62,5000.0,29.59,29.64,29.59,29.62,5000.0
2007-12-26 11:35:00,29.6,29.6,29.58,29.58,2800.0,29.6,29.6,29.58,29.58,2800.0
2007-12-26 11:40:00,29.58,29.62,29.58,29.62,3000.0,29.58,29.62,29.58,29.62,3000.0
2007-12-26 11:45:00,29.65,29.65,29.65,29.65,200.0,29.65,29.65,29.65,29.65,200.0
2007-12-26 11:50:00,29.64,29.64,29.63,29.63,400.0,29.64,29.64,29.63,29.63,400.0
2007-12-26 11:55:00,29.63,29.63,29.62,29.63,4000.0,29.63,29.63,29.62,29.63,4000.0
2007-12-26 12:00:00,29.63,29.63,29.62,29.62,400.0,29.63,29.63,29.62,29.62,400.0
2007-12-26 12:05:00,29.61,29.63,29.61,29.61,2000.0,29.61,29.63,29.61,29.61,2000.0
2007-12-26 12:10:00,29.61,29.61,29.61,29.61,800.0,29.61,29.61,29.61,29.61,800.0
2007-12-26 12:15:00,29.61,29.61,29.58,29.58,3600.0,29.61,29.61,29.58,29.58,3600.0
2007-12-26 12:20:00,29.58,29.59,29.58,29.58,1000.0,29.58,29.59,29.58,29.58,1000.0
2007-12-26 12:25:00,29.58,29.58,29.55,29.55,800.0,29.58,29.58,29.55,29.55,800.0
2007-12-26 12:30:00,29.56,29.56,29.53,29.53,4400.0,29.56,29.56,29.53,29.53,4400.0
2007-12-26 12:35:00,29.53,29.53,29.5,29.51,9200.0,29.53,29.53,29.5,29.51,9200.0
2007-12-26 12:40:00,29.52,29.57,29.52,29.54,3600.0,29.52,29.57,29.52,29.54,3600.0
2007-12-26 12:45:00,29.54,29.57,29.54,29.57,1000.0,29.54,29.57,29.54,29.57,1000.0
2007-12-26 12:50:00,29.55,29.66,29.55,29.65,8400.0,29.55,29.66,29.55,29.65,8400.0
2007-12-26 12:55:00,29.66,29.72,29.66,29.67,4600.0,29.66,29.72,29.66,29.67,4600.0
2007-12-26 13:00:00,29.68,29.72,29.68,29.68,1200.0,29.68,29.72,29.68,29.68,1200.0
2007-12-26 13:05:00,29.68,29.73,29.68,29.73,3200.0,29.68,29.73,29.68,29.73,3200.0
2007-12-26 13:10:00,29.73,29.73,29.7,29.73,600.0,29.73,29.73,29.7,29.73,600.0
2007-12-26 13:15:00,29.73,29.74,29.72,29.72,2000.0,29.73,29.74,29.72,29.72,2000.0
2007-12-26 13:20:00,29.75,29.75,29.75,29.75,200.0,29.75,29.75,29.75,29.75,200.0
2007-12-26 13:25:00,29.75,29.81,29.73,29.81,3200.0,29.75,29.81,29.73,29.81,3200.0
2007-12-26 13:30:00,29.82,29.83,29.81,29.83,3000.0,29.82,29.83,29.81,29.83,3000.0
2007-12-26 13:35:00,29.83,29.83,29.83,29.83,1200.0,29.83,29.83,29.83,29.83,1200.0
2007-12-26 13:40:00,29.84,29.87,29.84,29.84,3000.0,29.84,29.87,29.84,29.84,3000.0
2007-12-26 13:45:00,29.84,29.84,29.83,29.83,2200.0,29.84,29.84,29.83,29.83,2200.0
2007-12-26 13:50:00,29.81,29.82,29.81,29.82,1200.0,29.81,29.82,29.81,29.82,1200.0
2007-12-26 13:55:00,29.84,29.84,29.84,29.84,1000.0,29.84,29.84,29.84,29.84,1000.0
2007-12-26 14:00:00,29.85,29.86,29.84,29.84,1200.0,29.85,29.86,29.84,29.84,1200.0
2007-12-26 14:05:00,29.84,29.84,29.82,29.82,3800.0,29.84,29.84,29.82,29.82,3800.0
2007-12-26 14:10:00,29.8,29.8,29.79,29.79,1400.0,29.8,29.8,29.79,29.79,1400.0
2007-12-26 14:15:00,29.78,29.78,29.73,29.73,4600.0,29.78,29.78,29.73,29.73,4600.0
2007-12-26 14:20:00,29.73,29.75,29.73,29.75,400.0,29.73,29.75,29.73,29.75,400.0
2007-12-26 14:25:00,29.75,29.75,29.68,29.68,7000.0,29.75,29.75,29.68,29.68,7000.0
2007-12-26 14:30:00,29.68,29.77,29.68,29.77,3600.0,29.68,29.77,29.68,29.77,3600.0
2007-12-26 14:35:00,29.77,29.85,29.77,29.8,4800.0,29.77,29.85,29.77,29.8,4800.0
2007-12-26 14:40:00,29.8,29.9,29.79,29.88,5800.0,29.8,29.9,29.79,29.88,5800.0
2007-12-26 14:45:00,29.85,29.92,29.85,29.92,2200.0,29.85,29.92,29.85,29.92,2200.0
2007-12-26 14:50:00,29.9,29.96,29.89,29.9,5000.0,29.9,29.96,29.89,29.9,5000.0
2007-12-26 14:55:00,29.9,29.9,29.86,29.87,1800.0,29.9,29.9,29.86,29.87,1800.0
2007-12-26 15:00:00,29.86,29.86,29.83,29.83,2000.0,29.86,29.86,29.83,29.83,2000.0
2007-12-26 15:05:00,29.83,29.83,29.78,29.79,4400.0,29.83,29.83,29.78,29.79,4400.0
2007-12-26 15:10:00,29.74,29.74,29.69,29.69,1800.0,29.74,29.74,29.69,29.69,1800.0
2007-12-26 15:15:00,29.72,29.72,29.65,29.67,1600.0,29.72,29.72,29.65,29.67,1600.0
2007-12-26 15:20:00,29.63,29.67,29.63,29.66,2800.0,29.63,29.67,29.63,29.66,2800.0
2007-12-26 15:25:00,29.66,29.66,29.64,29.65,3800.0,29.66,29.66,29.64,29.65,3800.0
2007-12-26 15:30:00,29.63,29.64,29.6,29.62,3200.0,29.63,29.64,29.6,29.62,3200.0
2007-12-26 15:35:00,29.62,29.72,29.62,29.72,5600.0,29.62,29.72,29.62,29.72,5600.0
2007-12-26 15:40:00,29.66,29.7,29.66,29.7,2600.0,29.66,29.7,29.66,29.7,2600.0
2007-12-26 15:45:00,29.71,29.75,29.71,29.74,1400.0,29.71,29.75,29.71,29.74,1400.0
2007-12-26 15:50:00,29.74,29.75,29.74,29.74,800.0,29.74,29.75,29.74,29.74,800.0
2007-12-26 15:55:00,29.72,29.72,29.6,29.68,8400.0,29.72,29.72,29.6,29.68,8400.0
2007-12-27 09:30:00,29.64,29.86,29.08,29.49,5600.0,29.64,29.86,29.08,29.49,5600.0
2007-12-27 09:35:00,29.42,29.42,29.26,29.33,3000.0,29.42,29.42,29.26,29.33,3000.0
2007-12-27 09:40:00,29.31,29.34,29.3,29.3,2800.0,29.31,29.34,29.3,29.3,2800.0
2007-12-27 09:45:00,29.3,29.31,29.3,29.31,1200.0,29.3,29.31,29.3,29.31,1200.0
2007-12-27 09:50:00,29.32,29.63,29.32,29.53,5000.0,29.32,29.63,29.32,29.53,5000.0
2007-12-27 09:55:00,29.5,29.6,29.5,29.5,2000.0,29.5,29.6,29.5,29.5,2000.0
2007-12-27 10:00:00,29.48,29.53,29.48,29.53,1200.0,29.48,29.53,29.48,29.53,1200.0
2007-12-27 10:05:00,29.52,29.53,29.5,29.5,2200.0,29.52,29.53,29.5,29.5,2200.0
2007-12-27 10:10:00,29.5,29.5,29.5,29.5,0.0,29.5,29.5,29.5,29.5,0.0
2007-12-27 10:15:00,29.53,29.53,29.48,29.48,2800.0,29.53,29.53,29.48,29.48,2800.0
2007-12-27 10:20:00,29.47,29.47,29.45,29.45,1200.0,29.47,29.47,29.45,29.45,1200.0
2007-12-27 10:25:00,29.45,29.54,29.45,29.54,2800.0,29.45,29.54,29.45,29.54,2800.0
2007-12-27 10:30:00,29.56,29.62,29.52,29.62,1000.0,29.56,29.62,29.52,29.62,1000.0
2007-12-27 10:35:00,29.57,29.57,29.56,29.56,1400.0,29.57,29.57,29.56,29.56,1400.0
2007-12-27 10:40:00,29.55,29.55,29.51,29.52,4400.0,29.55,29.55,29.51,29.52,4400.0
2007-12-27 10:45:00,29.52,29.64,29.5,29.64,7200.0,29.52,29.64,29.5,29.64,7200.0
2007-12-27 10:50:00,29.61,29.61,29.58,29.6,1600.0,29.61,29.61,29.58,29.6,1600.0
2007-12-27 10:55:00,29.61,29.66,29.6,29.65,1800.0,29.61,29.66,29.6,29.65,1800.0
2007-12-27 11:00:00,29.64,29.66,29.59,29.59,4400.0,29.64,29.66,29.59,29.59,4400.0
2007-12-27 11:05:00,29.58,29.61,29.53,29.54,9400.0,29.58,29.61,29.53,29.54,9400.0
2007-12-27 11:10:00,29.53,29.55,29.53,29.55,800.0,29.53,29.55,29.53,29.55,800.0
2007-12-27 11:15:00,29.52,29.52,29.52,29.52,600.0,29.52,29.52,29.52,29.52,600.0
2007-12-27 11:20:00,29.52,29.56,29.5,29.5,5400.0,29.52,29.56,29.5,29.5,5400.0
2007-12-27 11:25:00,29.54,29.56,29.52,29.52,2400.0,29.54,29.56,29.52,29.52,2400.0
2007-12-27 11:30:00,29.58,29.58,29.5,29.5,800.0,29.58,29.58,29.5,29.5,800.0
2007-12-27 11:35:00,29.5,29.5,29.5,29.5,2800.0,29.5,29.5,29.5,29.5,2800.0
2007-12-27 11:40:00,29.5,29.5,29.5,29.5,0.0,29.5,29.5,29.5,29.5,0.0
2007-12-27 11:45:00,29.47,29.47,29.47,29.47,200.0,29.47,29.47,29.47,29.47,200.0
2007-12-27 11:50:00,29.47,29.47,29.47,29.47,0.0,29.47,29.47,29.47,29.47,0.0
2007-12-27 11:55:00,29.47,29.5,29.47,29.5,1800.0,29.47,29.5,29.47,29.5,1800.0
2007-12-27 12:00:00,29.47,29.47,29.41,29.42,2400.0,29.47,29.47,29.41,29.42,2400.0
2007-12-27 12:05:00,29.38,29.38,29.33,29.34,3800.0,29.38,29.38,29.33,29.34,3800.0
2007-12-27 12:10:00,29.31,29.33,29.31,29.32,1600.0,29.31,29.33,29.31,29.32,1600.0
2007-12-27 12:15:00,29.31,29.31,29.29,29.29,3000.0,29.31,29.31,29.29,29.29,3000.0
2007-12-27 12:20:00,29.3,29.3,29.27,29.3,2600.0,29.3,29.3,29.27,29.3,2600.0
2007-12-27 12:25:00,29.29,29.29,29.27,29.27,1600.0,29.29,29.29,29.27,29.27,1600.0
2007-12-27 12:30:00,29.29,29.36,29.29,29.36,7400.0,29.29,29.36,29.29,29.36,7400.0
2007-12-27 12:35:00,29.35,29.38,29.32,29.35,12800.0,29.35,29.38,29.32,29.35,12800.0
2007-12-27 12:40:00,29.35,29.36,29.35,29.36,1600.0,29.35,29.36,29.35,29.36,1600.0
2007-12-27 12:45:00,29.36,29.5,29.35,29.47,8600.0,29.36,29.5,29.35,29.47,8600.0
2007-12-27 12:50:00,29.47,29.47,29.43,29.46,3600.0,29.47,29.47,29.43,29.46,3600.0
2007-12-27 12:55:00,29.43,29.43,29.38,29.4,1200.0,29.43,29.43,29.38,29.4,1200.0
2007-12-27 13:00:00,29.41,29.41,29.41,29.41,200.0,29.41,29.41,29.41,29.41,200.0
2007-12-27 13:05:00,29.41,29.42,29.39,29.39,1000.0,29.41,29.42,29.39,29.39,1000.0
2007-12-27 13:10:00,29.41,29.43,29.41,29.43,2200.0,29.41,29.43,29.41,29.43,2200.0
2007-12-27 13:15:00,29.43,29.43,29.41,29.41,800.0,29.43,29.43,29.41,29.41,800.0
2007-12-27 13:20:00,29.4,29.41,29.4,29.41,1600.0,29.4,29.41,29.4,29.41,1600.0
2007-12-27 13:25:00,29.48,29.53,29.48,29.52,1600.0,29.48,29.53,29.48,29.52,1600.0
2007-12-27 13:30:00,29.5,29.61,29.5,29.57,6400.0,29.5,29.61,29.5,29.57,6400.0
2007-12-27 13:35:00,29.57,29.57,29.57,29.57,1200.0,29.57,29.57,29.57,29.57,1200.0
2007-12-27 13:40:00,29.52,29.53,29.51,29.53,1600.0,29.52,29.53,29.51,29.53,1600.0
2007-12-27 13:45:00,29.52,29.52,29.49,29.49,2600.0,29.52,29.52,29.49,29.49,2600.0
2007-12-27 13:50:00,29.5,29.5,29.49,29.49,800.0,29.5,29.5,29.49,29.49,800.0
2007-12-27 13:55:00,29.48,29.5,29.47,29.5,2600.0,29.48,29.5,29.47,29.5,2600.0
2007-12-27 14:00:00,29.5,29.54,29.49,29.54,3000.0,29.5,29.54,29.49,29.54,3000.0
2007-12-27 14:05:00,29.54,29.58,29.54,29.57,3600.0,29.54,29.58,29.54,29.57,3600.0
2007-12-27 14:10:00,29.57,29.58,29.57,29.57,3200.0,29.57,29.58,29.57,29.57,3200.0
2007-12-27 14:15:00,29.57,29.58,29.57,29.57,600.0,29.57,29.58,29.57,29.57,600.0
2007-12-27 14:20:00,29.58,29.64,29.58,29.64,4000.0,29.58,29.64,29.58,29.64,4000.0
2007-12-27 14:25:00,29.64,29.66,29.62,29.66,3600.0,29.64,29.66,29.62,29.66,3600.0
2007-12-27 14:30:00,29.65,29.65,29.57,29.57,2600.0,29.65,29.65,29.57,29.57,2600.0
2007-12-27 14:35:00,29.57,29.57,29.53,29.55,4600.0,29.57,29.57,29.53,29.55,4600.0
2007-12-27 14:40:00,29.53,29.59,29.49,29.57,4600.0,29.53,29.59,29.49,29.57,4600.0
2007-12-27 14:45:00,29.58,29.66,29.58,29.66,11000.0,29.58,29.66,29.58,29.66,11000.0
2007-12-27 14:50:00,29.65,29.65,29.6,29.63,1400.0,29.65,29.65,29.6,29.63,1400.0
2007-12-27 14:55:00,29.63,29.65,29.63,29.65,4200.0,29.63,29.65,29.63,29.65,4200.0
2007-12-27 15:00:00,29.63,29.67,29.63,29.65,8000.0,29.63,29.67,29.63,29.65,8000.0
2007-12-27 15:05:00,29.64,29.67,29.63,29.64,5400.0,29.64,29.67,29.63,29.64,5400.0
2007-12-27 15:10:00,29.61,29.68,29.59,29.67,5200.0,29.61,29.68,29.59,29.67,5200.0
2007-12-27 15:15:00,29.67,29.68,29.63,29.68,5200.0,29.67,29.68,29.63,29.68,5200.0
2007-12-27 15:20:00,29.64,29.72,29.63,29.69,6400.0,29.64,29.72,29.63,29.69,6400.0
2007-12-27 15:25:00,29.66,29.72,29.66,29.68,7200.0,29.66,29.72,29.66,29.68,7200.0
2007-12-27 15:30:00,29.64,29.67,29.58,29.64,12000.0,29.64,29.67,29.58,29.64,12000.0
2007-12-27 15:35:00,29.64,29.68,29.64,29.66,5400.0,29.64,29.68,29.64,29.66,5400.0
2007-12-27 15:40:00,29.66,29.71,29.62,29.66,14000.0,29.66,29.71,29.62,29.66,14000.0
2007-12-27 15:45:00,29.68,29.68,29.61,29.61,7400.0,29.68,29.68,29.61,29.61,7400.0
2007-12-27 15:50:00,29.61,29.75,29.61,29.74,22400.0,29.61,29.75,29.61,29.74,22400.0
2007-12-27 15:55:00,29.73,29.75,29.72,29.75,31200.0,29.73,29.75,29.72,29.75,31200.0
2007-12-28 09:30:00,29.75,29.75,29.43,29.49,13200.0,29.75,29.75,29.43,29.49,13200.0
2007-12-28 09:35:00,29.49,29.57,29.46,29.57,1600.0,29.49,29.57,29.46,29.57,1600.0
2007-12-28 09:40:00,29.59,29.59,29.52,29.52,1600.0,29.59,29.59,29.52,29.52,1600.0
2007-12-28 09:45:00,29.55,29.55,29.3,29.38,7200.0,29.55,29.55,29.3,29.38,7200.0
2007-12-28 09:50:00,29.37,29.43,29.34,29.43,4200.0,29.37,29.43,29.34,29.43,4200.0
2007-12-28 09:55:00,29.45,29.47,29.36,29.39,4400.0,29.45,29.47,29.36,29.39,4400.0
2007-12-28 10:00:00,29.36,29.36,29.29,29.32,2600.0,29.36,29.36,29.29,29.32,2600.0
2007-12-28 10:05:00,29.31,29.36,29.22,29.22,4400.0,29.31,29.36,29.22,29.22,4400.0
2007-12-28 10:10:00,29.22,29.22,29.13,29.14,9200.0,29.22,29.22,29.13,29.14,9200.0
2007-12-28 10:15:00,29.15,29.17,29.09,29.12,5200.0,29.15,29.17,29.09,29.12,5200.0
2007-12-28 10:20:00,29.13,29.13,29.1,29.13,3000.0,29.13,29.13,29.1,29.13,3000.0
2007-12-28 10:25:00,29.13,29.16,29.13,29.16,800.0,29.13,29.16,29.13,29.16,800.0
2007-12-28 10:30:00,29.16,29.16,29.16,29.16,2800.0,29.16,29.16,29.16,29.16,2800.0
2007-12-28 10:35:00,29.16,29.19,29.13,29.19,7000.0,29.16,29.19,29.13,29.19,7000.0
2007-12-28 10:40:00,29.2,29.24,29.1,29.1,6200.0,29.2,29.24,29.1,29.1,6200.0
2007-12-28 10:45:00,29.11,29.11,29.07,29.07,6000.0,29.11,29.11,29.07,29.07,6000.0
2007-12-28 10:50:00,29.07,29.07,28.99,29.0,4000.0,29.07,29.07,28.99,29.0,4000.0
2007-12-28 10:55:00,29.01,29.08,29.0,29.03,2000.0,29.01,29.08,29.0,29.03,2000.0
2007-12-28 11:00:00,29.04,29.04,29.03,29.04,600.0,29.04,29.04,29.03,29.04,600.0
2007-12-28 11:05:00,29.05,29.15,29.05,29.15,6800.0,29.05,29.15,29.05,29.15,6800.0
2007-12-28 11:10:00,29.13,29.13,29.11,29.11,1800.0,29.13,29.13,29.11,29.11,1800.0
2007-12-28 11:15:00,29.11,29.11,29.1,29.1,2000.0,29.11,29.11,29.1,29.1,2000.0
2007-12-28 11:20:00,29.1,29.53,29.09,29.21,42400.0,29.1,29.53,29.09,29.21,42400.0
2007-12-28 11:25:00,29.18,29.18,29.02,29.15,30400.0,29.18,29.18,29.02,29.15,30400.0
2007-12-28 11:30:00,29.1,29.18,29.1,29.14,1000.0,29.1,29.18,29.1,29.14,1000.0
2007-12-28 11:35:00,29.15,29.16,29.15,29.15,1000.0,29.15,29.16,29.15,29.15,1000.0
2007-12-28 11:40:00,29.15,29.15,29.1,29.1,2600.0,29.15,29.15,29.1,29.1,2600.0
2007-12-28 11:45:00,29.11,29.11,29.08,29.11,2600.0,29.11,29.11,29.08,29.11,2600.0
2007-12-28 11:50:00,29.16,29.16,29.16,29.16,800.0,29.16,29.16,29.16,29.16,800.0
2007-12-28 11:55:00,29.16,29.16,29.16,29.16,0.0,29.16,29.16,29.16,29.16,0.0
2007-12-28 12:00:00,29.23,29.23,29.2,29.2,1000.0,29.23,29.23,29.2,29.2,1000.0
2007-12-28 12:05:00,29.21,29.24,29.21,29.24,1800.0,29.21,29.24,29.21,29.24,1800.0
2007-12-28 12:10:00,29.27,29.27,29.18,29.2,5000.0,29.27,29.27,29.18,29.2,5000.0
2007-12-28 12:15:00,29.24,29.26,29.24,29.26,1400.0,29.24,29.26,29.24,29.26,1400.0
2007-12-28 12:20:00,29.29,29.29,29.24,29.25,5800.0,29.29,29.29,29.24,29.25,5800.0
2007-12-28 12:25:00,29.28,29.29,29.28,29.29,800.0,29.28,29.29,29.28,29.29,800.0
2007-12-28 12:30:00,29.29,29.29,29.28,29.28,600.0,29.29,29.29,29.28,29.28,600.0
2007-12-28 12:35:00,29.29,29.32,29.27,29.31,7000.0,29.29,29.32,29.27,29.31,7000.0
2007-12-28 12:40:00,29.33,29.33,29.31,29.31,1400.0,29.33,29.33,29.31,29.31,1400.0
2007-12-28 12:45:00,29.31,29.31,29.25,29.25,1400.0,29.31,29.31,29.25,29.25,1400.0
2007-12-28 12:50:00,29.22,29.23,29.16,29.2,4000.0,29.22,29.23,29.16,29.2,4000.0
2007-12-28 12:55:00,29.19,29.19,29.18,29.18,3800.0,29.19,29.19,29.18,29.18,3800.0
2007-12-28 13:00:00,29.2,29.2,29.13,29.16,3200.0,29.2,29.2,29.13,29.16,3200.0
2007-12-28 13:05:00,29.16,29.25,29.16,29.25,6600.0,29.16,29.25,29.16,29.25,6600.0
2007-12-28 13:10:00,29.25,29.33,29.25,29.26,3600.0,29.25,29.33,29.25,29.26,3600.0
2007-12-28 13:15:00,29.27,29.28,29.25,29.28,600.0,29.27,29.28,29.25,29.28,600.0
2007-12-28 13:20:00,29.27,29.27,29.25,29.25,600.0,29.27,29.27,29.25,29.25,600.0
2007-12-28 13:25:00,29.28,29.36,29.28,29.35,5200.0,29.28,29.36,29.28,29.35,5200.0
2007-12-28 13:30:00,29.33,29.33,29.33,29.33,400.0,29.33,29.33,29.33,29.33,400.0
2007-12-28 13:35:00,29.31,29.32,29.26,29.26,1200.0,29.31,29.32,29.26,29.26,1200.0
2007-12-28 13:40:00,29.25,29.25,29.25,29.25,200.0,29.25,29.25,29.25,29.25,200.0
2007-12-28 13:45:00,29.25,29.34,29.25,29.33,9200.0,29.25,29.34,29.25,29.33,9200.0
2007-12-28 13:50:00,29.3,29.31,29.23,29.3,20400.0,29.3,29.31,29.23,29.3,20400.0
2007-12-28 13:55:00,29.32,29.38,29.32,29.33,13000.0,29.32,29.38,29.32,29.33,13000.0
2007-12-28 14:00:00,29.33,29.36,29.33,29.36,1400.0,29.33,29.36,29.33,29.36,1400.0
2007-12-28 14:05:00,29.36,29.38,29.36,29.38,1800.0,29.36,29.38,29.36,29.38,1800.0
2007-12-28 14:10:00,29.4,29.4,29.36,29.36,600.0,29.4,29.4,29.36,29.36,600.0
2007-12-28 14:15:00,29.35,29.36,29.33,29.33,1400.0,29.35,29.36,29.33,29.33,1400.0
2007-12-28 14:20:00,29.29,29.35,29.28,29.32,4400.0,29.29,29.35,29.28,29.32,4400.0
2007-12-28 14:25:00,29.34,29.36,29.33,29.33,1200.0,29.34,29.36,29.33,29.33,1200.0
2007-12-28 14:30:00,29.33,29.33,29.28,29.28,600.0,29.33,29.33,29.28,29.28,600.0
2007-12-28 14:35:00,29.29,29.29,29.25,29.26,2800.0,29.29,29.29,29.25,29.26,2800.0
2007-12-28 14:40:00,29.26,29.35,29.26,29.26,3200.0,29.26,29.35,29.26,29.26,3200.0
2007-12-28 14:45:00,29.25,29.25,29.25,29.25,1000.0,29.25,29.25,29.25,29.25,1000.0
2007-12-28 14:50:00,29.25,29.25,29.15,29.17,2400.0,29.25,29.25,29.15,29.17,2400.0
2007-12-28 14:55:00,29.21,29.25,29.2,29.2,4600.0,29.21,29.25,29.2,29.2,4600.0
2007-12-28 15:00:00,29.18,29.21,29.16,29.16,5000.0,29.18,29.21,29.16,29.16,5000.0
2007-12-28 15:05:00,29.2,29.2,29.16,29.17,2000.0,29.2,29.2,29.16,29.17,2000.0
2007-12-28 15:10:00,29.22,29.25,29.22,29.24,1600.0,29.22,29.25,29.22,29.24,1600.0
2007-12-28 15:15:00,29.25,29.3,29.24,29.24,1800.0,29.25,29.3,29.24,29.24,1800.0
2007-12-28 15:20:00,29.24,29.24,29.22,29.24,1400.0,29.24,29.24,29.22,29.24,1400.0
2007-12-28 15:25:00,29.24,29.27,29.24,29.27,1400.0,29.24,29.27,29.24,29.27,1400.0
2007-12-28 15:30:00,29.27,29.27,29.16,29.16,3000.0,29.27,29.27,29.16,29.16,3000.0
2007-12-28 15:35:00,29.17,29.21,29.15,29.21,8000.0,29.17,29.21,29.15,29.21,8000.0
2007-12-28 15:40:00,29.23,29.28,29.23,29.28,2600.0,29.23,29.28,29.23,29.28,2600.0
2007-12-28 15:45:00,29.28,29.28,29.24,29.25,6400.0,29.28,29.28,29.24,29.25,6400.0
2007-12-28 15:50:00,29.28,29.28,29.24,29.27,2800.0,29.28,29.28,29.24,29.27,2800.0
2007-12-28 15:55:00,29.24,29.24,29.18,29.2,3600.0,29.24,29.24,29.18,29.2,3600.0
2007-12-31 09:30:00,28.93,29.45,28.93,29.45,11800.0,28.93,29.45,28.93,29.45,11800.0
2007-12-31 09:35:00,29.48,29.59,29.32,29.32,7400.0,29.48,29.59,29.32,29.32,7400.0
2007-12-31 09:40:00,29.51,29.56,29.43,29.43,8600.0,29.51,29.56,29.43,29.43,8600.0
2007-12-31 09:45:00,29.43,29.5,29.43,29.5,800.0,29.43,29.5,29.43,29.5,800.0
2007-12-31 09:50:00,29.49,29.49,29.24,29.27,9600.0,29.49,29.49,29.24,29.27,9600.0
2007-12-31 09:55:00,29.3,29.3,29.27,29.27,600.0,29.3,29.3,29.27,29.27,600.0
2007-12-31 10:00:00,29.32,29.36,29.29,29.31,4200.0,29.32,29.36,29.29,29.31,4200.0
2007-12-31 10:05:00,29.33,29.43,29.33,29.42,2000.0,29.33,29.43,29.33,29.42,2000.0
2007-12-31 10:10:00,29.42,29.51,29.42,29.49,3000.0,29.42,29.51,29.42,29.49,3000.0
2007-12-31 10:15:00,29.51,29.54,29.51,29.51,1600.0,29.51,29.54,29.51,29.51,1600.0
2007-12-31 10:20:00,29.49,29.49,29.31,29.31,4800.0,29.49,29.49,29.31,29.31,4800.0
2007-12-31 10:25:00,29.31,29.33,29.3,29.32,4400.0,29.31,29.33,29.3,29.32,4400.0
2007-12-31 10:30:00,29.34,29.34,29.33,29.33,1000.0,29.34,29.34,29.33,29.33,1000.0
2007-12-31 10:35:00,29.3,29.3,29.28,29.28,3000.0,29.3,29.3,29.28,29.28,3000.0
2007-12-31 10:40:00,29.25,29.25,29.21,29.21,1600.0,29.25,29.25,29.21,29.21,1600.0
2007-12-31 10:45:00,29.21,29.21,29.21,29.21,400.0,29.21,29.21,29.21,29.21,400.0
2007-12-31 10:50:00,29.2,29.21,29.2,29.21,1000.0,29.2,29.21,29.2,29.21,1000.0
2007-12-31 10:55:00,29.2,29.21,29.19,29.19,1200.0,29.2,29.21,29.19,29.19,1200.0
2007-12-31 11:00:00,29.21,29.34,29.2,29.29,7200.0,29.21,29.34,29.2,29.29,7200.0
2007-12-31 11:05:00,29.29,29.31,29.29,29.29,2400.0,29.29,29.31,29.29,29.29,2400.0
2007-12-31 11:10:00,29.27,29.3,29.27,29.28,2600.0,29.27,29.3,29.27,29.28,2600.0
2007-12-31 11:15:00,29.28,29.28,29.25,29.28,1400.0,29.28,29.28,29.25,29.28,1400.0
2007-12-31 11:20:00,29.27,29.31,29.26,29.31,2800.0,29.27,29.31,29.26,29.31,2800.0
2007-12-31 11:25:00,29.31,29.38,29.29,29.38,3200.0,29.31,29.38,29.29,29.38,3200.0
2007-12-31 11:30:00,29.36,29.36,29.36,29.36,200.0,29.36,29.36,29.36,29.36,200.0
2007-12-31 11:35:00,29.36,29.45,29.36,29.42,4800.0,29.36,29.45,29.36,29.42,4800.0
2007-12-31 11:40:00,29.44,29.46,29.43,29.46,1400.0,29.44,29.46,29.43,29.46,1400.0
2007-12-31 11:45:00,29.45,29.46,29.44,29.44,1000.0,29.45,29.46,29.44,29.44,1000.0
2007-12-31 11:50:00,29.44,29.44,29.43,29.44,2200.0,29.44,29.44,29.43,29.44,2200.0
2007-12-31 11:55:00,29.46,29.49,29.46,29.49,800.0,29.46,29.49,29.46,29.49,800.0
2007-12-31 12:00:00,29.45,29.47,29.45,29.47,1600.0,29.45,29.47,29.45,29.47,1600.0
2007-12-31 12:05:00,29.45,29.55,29.45,29.5,4600.0,29.45,29.55,29.45,29.5,4600.0
2007-12-31 12:10:00,29.5,29.53,29.47,29.53,2000.0,29.5,29.53,29.47,29.53,2000.0
2007-12-31 12:15:00,29.54,29.58,29.52,29.52,4200.0,29.54,29.58,29.52,29.52,4200.0
2007-12-31 12:20:00,29.54,29.58,29.51,29.51,5000.0,29.54,29.58,29.51,29.51,5000.0
2007-12-31 12:25:00,29.49,29.5,29.45,29.5,4400.0,29.49,29.5,29.45,29.5,4400.0
2007-12-31 12:30:00,29.5,29.5,29.5,29.5,0.0,29.5,29.5,29.5,29.5,0.0
2007-12-31 12:35:00,29.48,29.48,29.21,29.37,34600.0,29.48,29.48,29.21,29.37,34600.0
2007-12-31 12:40:00,29.37,29.45,29.37,29.45,6800.0,29.37,29.45,29.37,29.45,6800.0
2007-12-31 12:45:00,29.43,29.44,29.41,29.43,2400.0,29.43,29.44,29.41,29.43,2400.0
2007-12-31 12:50:00,29.41,29.41,29.24,29.24,2200.0,29.41,29.41,29.24,29.24,2200.0
2007-12-31 12:55:00,29.22,29.24,29.05,29.24,6000.0,29.22,29.24,29.05,29.24,6000.0
2007-12-31 13:00:00,29.22,29.35,29.19,29.35,6000.0,29.22,29.35,29.19,29.35,6000.0
2007-12-31 13:05:00,29.34,29.34,29.33,29.34,600.0,29.34,29.34,29.33,29.34,600.0
2007-12-31 13:10:00,29.34,29.35,29.34,29.35,1600.0,29.34,29.35,29.34,29.35,1600.0
2007-12-31 13:15:00,29.38,29.44,29.38,29.44,3000.0,29.38,29.44,29.38,29.44,3000.0
2007-12-31 13:20:00,29.46,29.47,29.43,29.47,1600.0,29.46,29.47,29.43,29.47,1600.0
2007-12-31 13:25:00,29.45,29.45,29.43,29.43,3400.0,29.45,29.45,29.43,29.43,3400.0
2007-12-31 13:30:00,29.41,29.41,29.29,29.35,5800.0,29.41,29.41,29.29,29.35,5800.0
2007-12-31 13:35:00,29.35,29.4,29.35,29.4,1200.0,29.35,29.4,29.35,29.4,1200.0
2007-12-31 13:40:00,29.4,29.4,29.4,29.4,0.0,29.4,29.4,29.4,29.4,0.0
2007-12-31 13:45:00,29.4,29.4,29.4,29.4,0.0,29.4,29.4,29.4,29.4,0.0
2007-12-31 13:50:00,29.41,29.6,29.41,29.45,8000.0,29.41,29.6,29.41,29.45,8000.0
2007-12-31 13:55:00,29.44,29.44,29.43,29.43,600.0,29.44,29.44,29.43,29.43,600.0
2007-12-31 14:00:00,29.43,29.43,29.4,29.41,1000.0,29.43,29.43,29.4,29.41,1000.0
2007-12-31 14:05:00,29.41,29.41,29.29,29.3,3000.0,29.41,29.41,29.29,29.3,3000.0
2007-12-31 14:10:00,29.3,29.33,29.3,29.33,4200.0,29.3,29.33,29.3,29.33,4200.0
2007-12-31 14:15:00,29.35,29.35,29.33,29.33,400.0,29.35,29.35,29.33,29.33,400.0
2007-12-31 14:20:00,29.35,29.35,29.35,29.35,1000.0,29.35,29.35,29.35,29.35,1000.0
2007-12-31 14:25:00,29.35,29.35,29.35,29.35,2000.0,29.35,29.35,29.35,29.35,2000.0
2007-12-31 14:30:00,29.35,29.35,29.34,29.35,1600.0,29.35,29.35,29.34,29.35,1600.0
2007-12-31 14:35:00,29.35,29.42,29.35,29.42,2000.0,29.35,29.42,29.35,29.42,2000.0
2007-12-31 14:40:00,29.41,29.41,29.4,29.4,1000.0,29.41,29.41,29.4,29.4,1000.0
2007-12-31 14:45:00,29.41,29.51,29.41,29.49,8000.0,29.41,29.51,29.41,29.49,8000.0
2007-12-31 14:50:00,29.49,29.49,29.43,29.46,2800.0,29.49,29.49,29.43,29.46,2800.0
2007-12-31 14:55:00,29.46,29.46,29.45,29.46,2600.0,29.46,29.46,29.45,29.46,2600.0
2007-12-31 15:00:00,29.46,29.48,29.46,29.48,1800.0,29.46,29.48,29.46,29.48,1800.0
2007-12-31 15:05:00,29.47,29.47,29.45,29.46,2200.0,29.47,29.47,29.45,29.46,2200.0
2007-12-31 15:10:00,29.47,29.54,29.47,29.52,7800.0,29.47,29.54,29.47,29.52,7800.0
2007-12-31 15:15:00,29.5,29.5,29.48,29.49,600.0,29.5,29.5,29.48,29.49,600.0
2007-12-31 15:20:00,29.48,29.49,29.47,29.49,1400.0,29.48,29.49,29.47,29.49,1400.0
2007-12-31 15:25:00,29.48,29.54,29.48,29.49,2600.0,29.48,29.54,29.48,29.49,2600.0
2007-12-31 15:30:00,29.47,29.48,29.43,29.43,5000.0,29.47,29.48,29.43,29.43,5000.0
2007-12-31 15:35:00,29.45,29.49,29.43,29.43,2800.0,29.45,29.49,29.43,29.43,2800.0
2007-12-31 15:40:00,29.43,29.45,29.37,29.37,8000.0,29.43,29.45,29.37,29.37,8000.0
2007-12-31 15:45:00,29.39,29.41,29.34,29.35,2000.0,29.39,29.41,29.34,29.35,2000.0
2007-12-31 15:50:00,29.36,29.39,29.34,29.35,2400.0,29.36,29.39,29.34,29.35,2400.0
2007-12-31 15:55:00,29.35,29.43,29.32,29.32,7800.0,29.35,29.43,29.32,29.32,7800.0
2008-01-02 09:30:00,29.11,29.31,29.11,29.23,11200.0,29.11,29.31,29.11,29.23,11200.0
2008-01-02 09:35:00,29.22,29.38,29.21,29.38,4800.0,29.22,29.38,29.21,29.38,4800.0
2008-01-02 09:40:00,29.36,29.38,29.33,29.34,9800.0,29.36,29.38,29.33,29.34,9800.0
2008-01-02 09:45:00,29.36,29.43,29.36,29.43,7400.0,29.36,29.43,29.36,29.43,7400.0
2008-01-02 09:50:00,29.43,29.53,29.43,29.52,4200.0,29.43,29.53,29.43,29.52,4200.0
2008-01-02 09:55:00,29.5,29.55,29.43,29.52,24200.0,29.5,29.55,29.43,29.52,24200.0
2008-01-02 10:00:00,29.5,29.5,29.3,29.4,8600.0,29.5,29.5,29.3,29.4,8600.0
2008-01-02 10:05:00,29.39,29.48,29.36,29.43,12200.0,29.39,29.48,29.36,29.43,12200.0
2008-01-02 10:10:00,29.44,29.44,29.36,29.36,5600.0,29.44,29.44,29.36,29.36,5600.0
2008-01-02 10:15:00,29.35,29.35,29.3,29.3,4200.0,29.35,29.35,29.3,29.3,4200.0
2008-01-02 10:20:00,29.3,29.3,29.22,29.27,6000.0,29.3,29.3,29.22,29.27,6000.0
2008-01-02 10:25:00,29.24,29.25,29.24,29.25,4800.0,29.24,29.25,29.24,29.25,4800.0
2008-01-02 10:30:00,29.25,29.25,29.17,29.24,8800.0,29.25,29.25,29.17,29.24,8800.0
2008-01-02 10:35:00,29.24,29.27,29.23,29.23,3800.0,29.24,29.27,29.23,29.23,3800.0
2008-01-02 10:40:00,29.2,29.23,29.18,29.19,4600.0,29.2,29.23,29.18,29.19,4600.0
2008-01-02 10:45:00,29.2,29.22,29.2,29.21,4600.0,29.2,29.22,29.2,29.21,4600.0
2008-01-02 10:50:00,29.2,29.22,29.18,29.2,3800.0,29.2,29.22,29.18,29.2,3800.0
2008-01-02 10:55:00,29.19,29.2,29.15,29.15,3800.0,29.19,29.2,29.15,29.15,3800.0
2008-01-02 11:00:00,29.16,29.17,29.15,29.15,3000.0,29.16,29.17,29.15,29.15,3000.0
2008-01-02 11:05:00,29.16,29.2,29.13,29.19,13200.0,29.16,29.2,29.13,29.19,13200.0
2008-01-02 11:10:00,29.18,29.21,29.14,29.18,9200.0,29.18,29.21,29.14,29.18,9200.0
2008-01-02 11:15:00,29.14,29.15,29.12,29.14,3800.0,29.14,29.15,29.12,29.14,3800.0
2008-01-02 11:20:00,29.15,29.15,29.05,29.06,12800.0,29.15,29.15,29.05,29.06,12800.0
2008-01-02 11:25:00,29.06,29.1,29.06,29.1,6800.0,29.06,29.1,29.06,29.1,6800.0
2008-01-02 11:30:00,29.1,29.1,29.05,29.06,4000.0,29.1,29.1,29.05,29.06,4000.0
2008-01-02 11:35:00,29.05,29.05,28.96,29.02,12200.0,29.05,29.05,28.96,29.02,12200.0
2008-01-02 11:40:00,29.02,29.03,29.0,29.03,3200.0,29.02,29.03,29.0,29.03,3200.0
2008-01-02 11:45:00,29.02,29.02,29.0,29.0,1800.0,29.02,29.02,29.0,29.0,1800.0
2008-01-02 11:50:00,29.0,29.11,29.0,29.1,4400.0,29.0,29.11,29.0,29.1,4400.0
2008-01-02 11:55:00,29.1,29.11,29.08,29.09,3200.0,29.1,29.11,29.08,29.09,3200.0
2008-01-02 12:00:00,29.08,29.09,29.04,29.08,3800.0,29.08,29.09,29.04,29.08,3800.0
2008-01-02 12:05:00,29.08,29.08,29.03,29.05,4400.0,29.08,29.08,29.03,29.05,4400.0
2008-01-02 12:10:00,29.05,29.06,29.05,29.05,600.0,29.05,29.06,29.05,29.05,600.0
2008-01-02 12:15:00,29.05,29.06,29.04,29.05,1600.0,29.05,29.06,29.04,29.05,1600.0
2008-01-02 12:20:00,29.05,29.06,29.02,29.02,3200.0,29.05,29.06,29.02,29.02,3200.0
2008-01-02 12:25:00,29.03,29.07,29.03,29.07,1600.0,29.03,29.07,29.03,29.07,1600.0
2008-01-02 12:30:00,29.06,29.13,29.03,29.09,15400.0,29.06,29.13,29.03,29.09,15400.0
2008-01-02 12:35:00,29.09,29.13,29.09,29.11,2400.0,29.09,29.13,29.09,29.11,2400.0
2008-01-02 12:40:00,29.11,29.13,29.08,29.1,3000.0,29.11,29.13,29.08,29.1,3000.0
2008-01-02 12:45:00,29.1,29.1,29.06,29.08,1600.0,29.1,29.1,29.06,29.08,1600.0
2008-01-02 12:50:00,29.08,29.08,28.98,29.0,5400.0,29.08,29.08,28.98,29.0,5400.0
2008-01-02 12:55:00,29.0,29.04,28.97,29.03,2600.0,29.0,29.04,28.97,29.03,2600.0
2008-01-02 13:00:00,29.03,29.03,29.0,29.0,4000.0,29.03,29.03,29.0,29.0,4000.0
2008-01-02 13:05:00,28.99,29.03,28.99,29.0,6000.0,28.99,29.03,28.99,29.0,6000.0
2008-01-02 13:10:00,28.98,28.99,28.98,28.99,800.0,28.98,28.99,28.98,28.99,800.0
2008-01-02 13:15:00,28.99,29.0,28.99,29.0,2600.0,28.99,29.0,28.99,29.0,2600.0
2008-01-02 13:20:00,29.0,29.0,29.0,29.0,2600.0,29.0,29.0,29.0,29.0,2600.0
2008-01-02 13:25:00,29.03,29.03,29.0,29.0,1200.0,29.03,29.03,29.0,29.0,1200.0
2008-01-02 13:30:00,29.04,29.1,29.04,29.1,4600.0,29.04,29.1,29.04,29.1,4600.0
2008-01-02 13:35:00,29.07,29.1,29.07,29.09,6400.0,29.07,29.1,29.07,29.09,6400.0
2008-01-02 13:40:00,29.09,29.09,29.06,29.09,1400.0,29.09,29.09,29.06,29.09,1400.0
2008-01-02 13:45:00,29.08,29.14,29.06,29.14,5600.0,29.08,29.14,29.06,29.14,5600.0
2008-01-02 13:50:00,29.15,29.15,29.06,29.08,6400.0,29.15,29.15,29.06,29.08,6400.0
2008-01-02 13:55:00,29.07,29.15,29.07,29.1,3000.0,29.07,29.15,29.07,29.1,3000.0
2008-01-02 14:00:00,29.13,29.25,29.13,29.19,4800.0,29.13,29.25,29.13,29.19,4800.0
2008-01-02 14:05:00,29.19,29.3,29.16,29.3,3600.0,29.19,29.3,29.16,29.3,3600.0
2008-01-02 14:10:00,29.28,29.29,29.21,29.25,3600.0,29.28,29.29,29.21,29.25,3600.0
2008-01-02 14:15:00,29.25,29.32,29.25,29.29,7000.0,29.25,29.32,29.25,29.29,7000.0
2008-01-02 14:20:00,29.29,29.29,29.22,29.22,2200.0,29.29,29.29,29.22,29.22,2200.0
2008-01-02 14:25:00,29.24,29.29,29.17,29.22,6200.0,29.24,29.29,29.17,29.22,6200.0
2008-01-02 14:30:00,29.25,29.26,29.22,29.22,1000.0,29.25,29.26,29.22,29.22,1000.0
2008-01-02 14:35:00,29.25,29.25,29.12,29.12,3000.0,29.25,29.25,29.12,29.12,3000.0
2008-01-02 14:40:00,29.14,29.14,29.03,29.03,10000.0,29.14,29.14,29.03,29.03,10000.0
2008-01-02 14:45:00,29.05,29.14,29.05,29.14,3600.0,29.05,29.14,29.05,29.14,3600.0
2008-01-02 14:50:00,29.12,29.12,29.07,29.1,6000.0,29.12,29.12,29.07,29.1,6000.0
2008-01-02 14:55:00,29.1,29.1,29.03,29.05,3600.0,29.1,29.1,29.03,29.05,3600.0
2008-01-02 15:00:00,29.02,29.02,28.97,28.97,2800.0,29.02,29.02,28.97,28.97,2800.0
2008-01-02 15:05:00,28.97,28.97,28.92,28.93,3200.0,28.97,28.97,28.92,28.93,3200.0
2008-01-02 15:10:00,28.92,28.96,28.91,28.96,6600.0,28.92,28.96,28.91,28.96,6600.0
2008-01-02 15:15:00,28.95,28.95,28.9,28.93,2000.0,28.95,28.95,28.9,28.93,2000.0
2008-01-02 15:20:00,28.93,28.93,28.86,28.88,6600.0,28.93,28.93,28.86,28.88,6600.0
2008-01-02 15:25:00,28.89,28.89,28.86,28.88,5800.0,28.89,28.89,28.86,28.88,5800.0
2008-01-02 15:30:00,28.86,28.91,28.81,28.91,7400.0,28.86,28.91,28.81,28.91,7400.0
2008-01-02 15:35:00,28.91,28.96,28.91,28.92,4600.0,28.91,28.96,28.91,28.92,4600.0
2008-01-02 15:40:00,28.92,28.95,28.9,28.93,6400.0,28.92,28.95,28.9,28.93,6400.0
2008-01-02 15:45:00,28.92,28.92,28.75,28.75,7600.0,28.92,28.92,28.75,28.75,7600.0
2008-01-02 15:50:00,28.79,29.0,28.79,28.99,15600.0,28.79,29.0,28.79,28.99,15600.0
2008-01-02 15:55:00,28.98,29.09,28.98,29.09,23600.0,28.98,29.09,28.98,29.09,23600.0
2008-01-03 09:30:00,29.27,29.42,29.24,29.24,5600.0,29.27,29.42,29.24,29.24,5600.0
2008-01-03 09:35:00,29.23,29.23,29.23,29.23,400.0,29.23,29.23,29.23,29.23,400.0
2008-01-03 09:40:00,29.23,29.24,29.2,29.21,1800.0,29.23,29.24,29.2,29.21,1800.0
2008-01-03 09:45:00,29.18,29.25,29.18,29.25,1200.0,29.18,29.25,29.18,29.25,1200.0
2008-01-03 09:50:00,29.22,29.24,29.21,29.24,1600.0,29.22,29.24,29.21,29.24,1600.0
2008-01-03 09:55:00,29.3,29.34,29.26,29.31,800.0,29.3,29.34,29.26,29.31,800.0
2008-01-03 10:00:00,29.33,29.47,29.33,29.39,1400.0,29.33,29.47,29.33,29.39,1400.0
2008-01-03 10:05:00,29.39,29.45,29.39,29.45,4400.0,29.39,29.45,29.39,29.45,4400.0
2008-01-03 10:10:00,29.45,29.49,29.45,29.49,400.0,29.45,29.49,29.45,29.49,400.0
2008-01-03 10:15:00,29.45,29.45,29.45,29.45,200.0,29.45,29.45,29.45,29.45,200.0
2008-01-03 10:20:00,29.44,29.44,29.39,29.42,2200.0,29.44,29.44,29.39,29.42,2200.0
2008-01-03 10:25:00,29.39,29.39,29.33,29.35,3800.0,29.39,29.39,29.33,29.35,3800.0
2008-01-03 10:30:00,29.35,29.35,29.34,29.35,4600.0,29.35,29.35,29.34,29.35,4600.0
2008-01-03 10:35:00,29.35,29.35,29.34,29.34,4800.0,29.35,29.35,29.34,29.34,4800.0
2008-01-03 10:40:00,29.32,29.32,29.32,29.32,1000.0,29.32,29.32,29.32,29.32,1000.0
2008-01-03 10:45:00,29.34,29.37,29.34,29.37,1200.0,29.34,29.37,29.34,29.37,1200.0
2008-01-03 10:50:00,29.36,29.38,29.3,29.31,7600.0,29.36,29.38,29.3,29.31,7600.0
2008-01-03 10:55:00,29.3,29.35,29.3,29.34,1800.0,29.3,29.35,29.3,29.34,1800.0
2008-01-03 11:00:00,29.35,29.38,29.35,29.38,3600.0,29.35,29.38,29.35,29.38,3600.0
2008-01-03 11:05:00,29.38,29.38,29.37,29.37,2400.0,29.38,29.38,29.37,29.37,2400.0
2008-01-03 11:10:00,29.38,29.38,29.37,29.38,1800.0,29.38,29.38,29.37,29.38,1800.0
2008-01-03 11:15:00,29.38,29.4,29.36,29.36,3600.0,29.38,29.4,29.36,29.36,3600.0
2008-01-03 11:20:00,29.38,29.38,29.38,29.38,400.0,29.38,29.38,29.38,29.38,400.0
2008-01-03 11:25:00,29.38,29.38,29.37,29.37,5000.0,29.38,29.38,29.37,29.37,5000.0
2008-01-03 11:30:00,29.38,29.38,29.34,29.34,3600.0,29.38,29.38,29.34,29.34,3600.0
2008-01-03 11:35:00,29.35,29.35,29.28,29.33,5200.0,29.35,29.35,29.28,29.33,5200.0
2008-01-03 11:40:00,29.34,29.34,29.32,29.32,1600.0,29.34,29.34,29.32,29.32,1600.0
2008-01-03 11:45:00,29.32,29.32,29.32,29.32,200.0,29.32,29.32,29.32,29.32,200.0
2008-01-03 11:50:00,29.33,29.33,29.3,29.3,2000.0,29.33,29.33,29.3,29.3,2000.0
2008-01-03 11:55:00,29.32,29.36,29.32,29.36,600.0,29.32,29.36,29.32,29.36,600.0
2008-01-03 12:00:00,29.38,29.38,29.36,29.36,800.0,29.38,29.38,29.36,29.36,800.0
2008-01-03 12:05:00,29.37,29.38,29.36,29.36,1000.0,29.37,29.38,29.36,29.36,1000.0
2008-01-03 12:10:00,29.38,29.38,29.38,29.38,400.0,29.38,29.38,29.38,29.38,400.0
2008-01-03 12:15:00,29.38,29.39,29.36,29.37,2600.0,29.38,29.39,29.36,29.37,2600.0
2008-01-03 12:20:00,29.39,29.4,29.38,29.39,3000.0,29.39,29.4,29.38,29.39,3000.0
2008-01-03 12:25:00,29.4,29.4,29.39,29.4,6200.0,29.4,29.4,29.39,29.4,6200.0
2008-01-03 12:30:00,29.39,29.39,29.36,29.36,4400.0,29.39,29.39,29.36,29.36,4400.0
2008-01-03 12:35:00,29.39,29.39,29.39,29.39,2000.0,29.39,29.39,29.39,29.39,2000.0
2008-01-03 12:40:00,29.39,29.39,29.37,29.37,1800.0,29.39,29.39,29.37,29.37,1800.0
2008-01-03 12:45:00,29.39,29.4,29.38,29.38,3000.0,29.39,29.4,29.38,29.38,3000.0
2008-01-03 12:50:00,29.4,29.4,29.35,29.37,5400.0,29.4,29.4,29.35,29.37,5400.0
2008-01-03 12:55:00,29.36,29.4,29.36,29.39,3400.0,29.36,29.4,29.36,29.39,3400.0
2008-01-03 13:00:00,29.39,29.39,29.36,29.39,1600.0,29.39,29.39,29.36,29.39,1600.0
2008-01-03 13:05:00,29.38,29.39,29.35,29.35,3400.0,29.38,29.39,29.35,29.35,3400.0
2008-01-03 13:10:00,29.37,29.4,29.35,29.4,3600.0,29.37,29.4,29.35,29.4,3600.0
2008-01-03 13:15:00,29.4,29.4,29.34,29.34,2800.0,29.4,29.4,29.34,29.34,2800.0
2008-01-03 13:20:00,29.34,29.39,29.3,29.31,7400.0,29.34,29.39,29.3,29.31,7400.0
2008-01-03 13:25:00,29.3,29.3,29.29,29.29,800.0,29.3,29.3,29.29,29.29,800.0
2008-01-03 13:30:00,29.31,29.31,29.3,29.31,4600.0,29.31,29.31,29.3,29.31,4600.0
2008-01-03 13:35:00,29.31,29.31,29.3,29.3,400.0,29.31,29.31,29.3,29.3,400.0
2008-01-03 13:40:00,29.31,29.32,29.3,29.3,2400.0,29.31,29.32,29.3,29.3,2400.0
2008-01-03 13:45:00,29.31,29.33,29.31,29.33,1000.0,29.31,29.33,29.31,29.33,1000.0
2008-01-03 13:50:00,29.33,29.33,29.33,29.33,200.0,29.33,29.33,29.33,29.33,200.0
2008-01-03 13:55:00,29.33,29.33,29.27,29.27,6200.0,29.33,29.33,29.27,29.27,6200.0
2008-01-03 14:00:00,29.25,29.31,29.25,29.31,4000.0,29.25,29.31,29.25,29.31,4000.0
2008-01-03 14:05:00,29.31,29.38,29.31,29.35,4800.0,29.31,29.38,29.31,29.35,4800.0
2008-01-03 14:10:00,29.33,29.33,29.25,29.27,2800.0,29.33,29.33,29.25,29.27,2800.0
2008-01-03 14:15:00,29.31,29.42,29.31,29.42,3200.0,29.31,29.42,29.31,29.42,3200.0
2008-01-03 14:20:00,29.41,29.42,29.3,29.32,12600.0,29.41,29.42,29.3,29.32,12600.0
2008-01-03 14:25:00,29.32,29.44,29.32,29.42,1600.0,29.32,29.44,29.32,29.42,1600.0
2008-01-03 14:30:00,29.44,29.46,29.42,29.42,4200.0,29.44,29.46,29.42,29.42,4200.0
2008-01-03 14:35:00,29.42,29.48,29.36,29.47,8400.0,29.42,29.48,29.36,29.47,8400.0
2008-01-03 14:40:00,29.45,29.5,29.45,29.49,5600.0,29.45,29.5,29.45,29.49,5600.0
2008-01-03 14:45:00,29.48,29.49,29.47,29.49,3600.0,29.48,29.49,29.47,29.49,3600.0
2008-01-03 14:50:00,29.47,29.52,29.47,29.49,8400.0,29.47,29.52,29.47,29.49,8400.0
2008-01-03 14:55:00,29.49,29.49,29.49,29.49,200.0,29.49,29.49,29.49,29.49,200.0
2008-01-03 15:00:00,29.49,29.52,29.48,29.5,3400.0,29.49,29.52,29.48,29.5,3400.0
2008-01-03 15:05:00,29.48,29.48,29.4,29.4,2800.0,29.48,29.48,29.4,29.4,2800.0
2008-01-03 15:10:00,29.36,29.45,29.34,29.45,10800.0,29.36,29.45,29.34,29.45,10800.0
2008-01-03 15:15:00,29.45,29.48,29.42,29.46,5400.0,29.45,29.48,29.42,29.46,5400.0
2008-01-03 15:20:00,29.47,29.47,29.41,29.42,7000.0,29.47,29.47,29.41,29.42,7000.0
2008-01-03 15:25:00,29.43,29.43,29.36,29.4,5400.0,29.43,29.43,29.36,29.4,5400.0
2008-01-03 15:30:00,29.39,29.4,29.35,29.36,3800.0,29.39,29.4,29.35,29.36,3800.0
2008-01-03 15:35:00,29.36,29.41,29.35,29.35,26600.0,29.36,29.41,29.35,29.35,26600.0
2008-01-03 15:40:00,29.37,29.37,29.25,29.27,9200.0,29.37,29.37,29.25,29.27,9200.0
2008-01-03 15:45:00,29.25,29.29,29.23,29.29,20600.0,29.25,29.29,29.23,29.29,20600.0
2008-01-03 15:50:00,29.3,29.47,29.27,29.42,15200.0,29.3,29.47,29.27,29.42,15200.0
2008-01-03 15:55:00,29.41,29.5,29.4,29.5,22400.0,29.41,29.5,29.4,29.5,22400.0
2008-01-04 09:30:00,29.5,29.8,29.5,29.8,5600.0,29.5,29.8,29.5,29.8,5600.0
2008-01-04 09:35:00,29.8,29.8,29.64,29.73,7000.0,29.8,29.8,29.64,29.73,7000.0
2008-01-04 09:40:00,29.82,29.89,29.77,29.82,4600.0,29.82,29.89,29.77,29.82,4600.0
2008-01-04 09:45:00,29.79,29.88,29.79,29.86,12800.0,29.79,29.88,29.79,29.86,12800.0
2008-01-04 09:50:00,29.86,30.0,29.86,29.93,10200.0,29.86,30.0,29.86,29.93,10200.0
2008-01-04 09:55:00,29.94,29.95,29.79,29.79,37200.0,29.94,29.95,29.79,29.79,37200.0
2008-01-04 10:00:00,29.79,29.86,29.55,29.65,19400.0,29.79,29.86,29.55,29.65,19400.0
2008-01-04 10:05:00,29.63,29.66,29.53,29.63,8200.0,29.63,29.66,29.53,29.63,8200.0
2008-01-04 10:10:00,29.65,29.65,29.54,29.58,5000.0,29.65,29.65,29.54,29.58,5000.0
2008-01-04 10:15:00,29.58,29.58,29.35,29.38,24400.0,29.58,29.58,29.35,29.38,24400.0
2008-01-04 10:20:00,29.4,29.4,29.2,29.35,15800.0,29.4,29.4,29.2,29.35,15800.0
2008-01-04 10:25:00,29.4,29.4,29.22,29.22,6800.0,29.4,29.4,29.22,29.22,6800.0
2008-01-04 10:30:00,29.22,29.34,29.2,29.34,7000.0,29.22,29.34,29.2,29.34,7000.0
2008-01-04 10:35:00,29.35,29.38,29.11,29.11,15200.0,29.35,29.38,29.11,29.11,15200.0
2008-01-04 10:40:00,29.11,29.31,29.07,29.26,8600.0,29.11,29.31,29.07,29.26,8600.0
2008-01-04 10:45:00,29.24,29.27,29.2,29.25,3800.0,29.24,29.27,29.2,29.25,3800.0
2008-01-04 10:50:00,29.22,29.24,29.13,29.13,5000.0,29.22,29.24,29.13,29.13,5000.0
2008-01-04 10:55:00,29.16,29.21,29.13,29.21,3600.0,29.16,29.21,29.13,29.21,3600.0
2008-01-04 11:00:00,29.18,29.28,29.18,29.28,2200.0,29.18,29.28,29.18,29.28,2200.0
2008-01-04 11:05:00,29.3,29.31,29.3,29.31,1400.0,29.3,29.31,29.3,29.31,1400.0
2008-01-04 11:10:00,29.28,29.33,29.28,29.33,1400.0,29.28,29.33,29.28,29.33,1400.0
2008-01-04 11:15:00,29.36,29.36,29.23,29.23,8800.0,29.36,29.36,29.23,29.23,8800.0
2008-01-04 11:20:00,29.26,29.29,29.26,29.29,600.0,29.26,29.29,29.26,29.29,600.0
2008-01-04 11:25:00,29.32,29.41,29.32,29.38,3200.0,29.32,29.41,29.32,29.38,3200.0
2008-01-04 11:30:00,29.38,29.38,29.36,29.38,1600.0,29.38,29.38,29.36,29.38,1600.0
2008-01-04 11:35:00,29.38,29.4,29.38,29.39,2600.0,29.38,29.4,29.38,29.39,2600.0
2008-01-04 11:40:00,29.4,29.41,29.34,29.34,8800.0,29.4,29.41,29.34,29.34,8800.0
2008-01-04 11:45:00,29.35,29.38,29.35,29.38,400.0,29.35,29.38,29.35,29.38,400.0
2008-01-04 11:50:00,29.36,29.36,29.23,29.25,4200.0,29.36,29.36,29.23,29.25,4200.0
2008-01-04 11:55:00,29.23,29.23,29.18,29.18,4200.0,29.23,29.23,29.18,29.18,4200.0
2008-01-04 12:00:00,29.21,29.22,29.13,29.18,9600.0,29.21,29.22,29.13,29.18,9600.0
2008-01-04 12:05:00,29.2,29.2,29.17,29.2,1000.0,29.2,29.2,29.17,29.2,1000.0
2008-01-04 12:10:00,29.24,29.25,29.24,29.25,600.0,29.24,29.25,29.24,29.25,600.0
2008-01-04 12:15:00,29.27,29.33,29.22,29.22,5800.0,29.27,29.33,29.22,29.22,5800.0
2008-01-04 12:20:00,29.26,29.29,29.17,29.18,3400.0,29.26,29.29,29.17,29.18,3400.0
2008-01-04 12:25:00,29.16,29.16,29.15,29.15,2600.0,29.16,29.16,29.15,29.15,2600.0
2008-01-04 12:30:00,29.14,29.2,29.14,29.2,4200.0,29.14,29.2,29.14,29.2,4200.0
2008-01-04 12:35:00,29.21,29.25,29.14,29.17,4400.0,29.21,29.25,29.14,29.17,4400.0
2008-01-04 12:40:00,29.23,29.23,29.21,29.23,800.0,29.23,29.23,29.21,29.23,800.0
2008-01-04 12:45:00,29.29,29.36,29.29,29.34,2200.0,29.29,29.36,29.29,29.34,2200.0
2008-01-04 12:50:00,29.36,29.36,29.26,29.26,3000.0,29.36,29.36,29.26,29.26,3000.0
2008-01-04 12:55:00,29.27,29.27,29.27,29.27,200.0,29.27,29.27,29.27,29.27,200.0
2008-01-04 13:00:00,29.28,29.29,29.21,29.21,4600.0,29.28,29.29,29.21,29.21,4600.0
2008-01-04 13:05:00,29.18,29.18,29.13,29.17,5000.0,29.18,29.18,29.13,29.17,5000.0
2008-01-04 13:10:00,29.16,29.18,28.97,29.14,9800.0,29.16,29.18,28.97,29.14,9800.0
2008-01-04 13:15:00,29.14,29.17,29.11,29.17,4200.0,29.14,29.17,29.11,29.17,4200.0
2008-01-04 13:20:00,29.11,29.11,29.07,29.09,4800.0,29.11,29.11,29.07,29.09,4800.0
2008-01-04 13:25:00,29.1,29.18,29.09,29.17,1400.0,29.1,29.18,29.09,29.17,1400.0
2008-01-04 13:30:00,29.17,29.3,29.17,29.22,4600.0,29.17,29.3,29.17,29.22,4600.0
2008-01-04 13:35:00,29.25,29.25,29.03,29.08,5000.0,29.25,29.25,29.03,29.08,5000.0
2008-01-04 13:40:00,29.09,29.13,29.09,29.13,2800.0,29.09,29.13,29.09,29.13,2800.0
2008-01-04 13:45:00,29.13,29.13,28.98,29.11,5800.0,29.13,29.13,28.98,29.11,5800.0
2008-01-04 13:50:00,29.18,29.25,29.18,29.24,3000.0,29.18,29.25,29.18,29.24,3000.0
2008-01-04 13:55:00,29.26,29.28,29.2,29.23,4800.0,29.26,29.28,29.2,29.23,4800.0
2008-01-04 14:00:00,29.21,29.21,29.17,29.2,5400.0,29.21,29.21,29.17,29.2,5400.0
2008-01-04 14:05:00,29.2,29.23,29.19,29.23,4400.0,29.2,29.23,29.19,29.23,4400.0
2008-01-04 14:10:00,29.23,29.25,29.11,29.14,10400.0,29.23,29.25,29.11,29.14,10400.0
2008-01-04 14:15:00,29.16,29.17,29.02,29.03,7400.0,29.16,29.17,29.02,29.03,7400.0
2008-01-04 14:20:00,29.07,29.07,28.96,29.01,8000.0,29.07,29.07,28.96,29.01,8000.0
2008-01-04 14:25:00,29.0,29.03,28.95,28.96,3800.0,29.0,29.03,28.95,28.96,3800.0
2008-01-04 14:30:00,28.96,29.03,28.96,29.03,4400.0,28.96,29.03,28.96,29.03,4400.0
2008-01-04 14:35:00,29.04,29.06,28.93,28.93,10000.0,29.04,29.06,28.93,28.93,10000.0
2008-01-04 14:40:00,28.95,28.95,28.78,28.86,7200.0,28.95,28.95,28.78,28.86,7200.0
2008-01-04 14:45:00,28.86,29.0,28.77,28.97,13000.0,28.86,29.0,28.77,28.97,13000.0
2008-01-04 14:50:00,29.0,29.04,29.0,29.0,6600.0,29.0,29.04,29.0,29.0,6600.0
2008-01-04 14:55:00,29.0,29.04,28.89,28.9,37200.0,29.0,29.04,28.89,28.9,37200.0
2008-01-04 15:00:00,28.89,28.98,28.88,28.97,14200.0,28.89,28.98,28.88,28.97,14200.0
2008-01-04 15:05:00,28.97,29.02,28.96,28.97,5200.0,28.97,29.02,28.96,28.97,5200.0
2008-01-04 15:10:00,28.97,28.99,28.97,28.98,2600.0,28.97,28.99,28.97,28.98,2600.0
2008-01-04 15:15:00,28.98,28.98,28.78,28.91,15800.0,28.98,28.98,28.78,28.91,15800.0
2008-01-04 15:20:00,28.91,28.97,28.87,28.92,6000.0,28.91,28.97,28.87,28.92,6000.0
2008-01-04 15:25:00,28.92,28.97,28.88,28.88,5400.0,28.92,28.97,28.88,28.88,5400.0
2008-01-04 15:30:00,28.93,28.97,28.88,28.91,12800.0,28.93,28.97,28.88,28.91,12800.0
2008-01-04 15:35:00,28.89,28.93,28.78,28.88,11800.0,28.89,28.93,28.78,28.88,11800.0
2008-01-04 15:40:00,28.9,28.9,28.82,28.82,7000.0,28.9,28.9,28.82,28.82,7000.0
2008-01-04 15:45:00,28.81,28.81,28.72,28.74,9400.0,28.81,28.81,28.72,28.74,9400.0
2008-01-04 15:50:00,28.72,28.75,28.69,28.7,12600.0,28.72,28.75,28.69,28.7,12600.0
2008-01-04 15:55:00,28.68,28.7,28.63,28.66,16400.0,28.68,28.7,28.63,28.66,16400.0
2008-01-07 09:30:00,28.73,28.94,28.73,28.79,4400.0,28.73,28.94,28.73,28.79,4400.0
2008-01-07 09:35:00,28.79,28.9,28.76,28.9,2000.0,28.79,28.9,28.76,28.9,2000.0
2008-01-07 09:40:00,28.9,29.04,28.86,29.04,4800.0,28.9,29.04,28.86,29.04,4800.0
2008-01-07 09:45:00,29.07,29.25,29.0,29.04,8800.0,29.07,29.25,29.0,29.04,8800.0
2008-01-07 09:50:00,29.02,29.02,28.86,28.96,9000.0,29.02,29.02,28.86,28.96,9000.0
2008-01-07 09:55:00,28.96,29.02,28.96,29.01,2000.0,28.96,29.02,28.96,29.01,2000.0
2008-01-07 10:00:00,29.0,29.01,28.98,28.99,3400.0,29.0,29.01,28.98,28.99,3400.0
2008-01-07 10:05:00,28.98,29.04,28.98,29.04,2000.0,28.98,29.04,28.98,29.04,2000.0
2008-01-07 10:10:00,29.04,29.05,28.97,28.97,6600.0,29.04,29.05,28.97,28.97,6600.0
2008-01-07 10:15:00,28.97,29.05,28.93,29.04,5400.0,28.97,29.05,28.93,29.04,5400.0
2008-01-07 10:20:00,29.04,29.04,28.85,28.93,17600.0,29.04,29.04,28.85,28.93,17600.0
2008-01-07 10:25:00,28.88,28.95,28.87,28.9,6800.0,28.88,28.95,28.87,28.9,6800.0
2008-01-07 10:30:00,28.9,28.95,28.88,28.95,4200.0,28.9,28.95,28.88,28.95,4200.0
2008-01-07 10:35:00,28.95,29.01,28.94,29.0,8600.0,28.95,29.01,28.94,29.0,8600.0
2008-01-07 10:40:00,29.02,29.07,29.01,29.07,3200.0,29.02,29.07,29.01,29.07,3200.0
2008-01-07 10:45:00,29.05,29.07,29.04,29.04,1800.0,29.05,29.07,29.04,29.04,1800.0
2008-01-07 10:50:00,29.07,29.07,29.03,29.04,2600.0,29.07,29.07,29.03,29.04,2600.0
2008-01-07 10:55:00,29.02,29.02,29.02,29.02,400.0,29.02,29.02,29.02,29.02,400.0
2008-01-07 11:00:00,29.02,29.09,29.02,29.05,5000.0,29.02,29.09,29.02,29.05,5000.0
2008-01-07 11:05:00,29.08,29.08,29.07,29.08,2800.0,29.08,29.08,29.07,29.08,2800.0
2008-01-07 11:10:00,29.08,29.15,29.0,29.03,11400.0,29.08,29.15,29.0,29.03,11400.0
2008-01-07 11:15:00,29.05,29.05,28.97,28.97,4800.0,29.05,29.05,28.97,28.97,4800.0
2008-01-07 11:20:00,28.97,28.98,28.96,28.98,3200.0,28.97,28.98,28.96,28.98,3200.0
2008-01-07 11:25:00,28.98,29.01,28.97,29.0,4200.0,28.98,29.01,28.97,29.0,4200.0
2008-01-07 11:30:00,29.01,29.09,29.0,29.09,3800.0,29.01,29.09,29.0,29.09,3800.0
2008-01-07 11:35:00,29.09,29.11,28.97,28.97,6400.0,29.09,29.11,28.97,28.97,6400.0
2008-01-07 11:40:00,29.0,29.04,28.98,29.04,800.0,29.0,29.04,28.98,29.04,800.0
2008-01-07 11:45:00,29.06,29.07,29.05,29.05,2200.0,29.06,29.07,29.05,29.05,2200.0
2008-01-07 11:50:00,29.05,29.11,29.04,29.11,12000.0,29.05,29.11,29.04,29.11,12000.0
2008-01-07 11:55:00,29.09,29.15,29.09,29.14,1800.0,29.09,29.15,29.09,29.14,1800.0
2008-01-07 12:00:00,29.1,29.16,29.07,29.1,3400.0,29.1,29.16,29.07,29.1,3400.0
2008-01-07 12:05:00,29.07,29.08,29.04,29.08,1400.0,29.07,29.08,29.04,29.08,1400.0
2008-01-07 12:10:00,29.09,29.14,29.07,29.13,4800.0,29.09,29.14,29.07,29.13,4800.0
2008-01-07 12:15:00,29.11,29.13,29.0,29.05,6800.0,29.11,29.13,29.0,29.05,6800.0
2008-01-07 12:20:00,29.09,29.11,29.06,29.11,1600.0,29.09,29.11,29.06,29.11,1600.0
2008-01-07 12:25:00,29.13,29.13,29.07,29.1,3400.0,29.13,29.13,29.07,29.1,3400.0
2008-01-07 12:30:00,29.12,29.25,29.12,29.25,11800.0,29.12,29.25,29.12,29.25,11800.0
2008-01-07 12:35:00,29.24,29.32,29.2,29.3,8800.0,29.24,29.32,29.2,29.3,8800.0
2008-01-07 12:40:00,29.31,29.31,29.24,29.27,6400.0,29.31,29.31,29.24,29.27,6400.0
2008-01-07 12:45:00,29.3,29.33,29.29,29.33,4000.0,29.3,29.33,29.29,29.33,4000.0
2008-01-07 12:50:00,29.33,29.39,29.33,29.35,4400.0,29.33,29.39,29.33,29.35,4400.0
2008-01-07 12:55:00,29.35,29.43,29.34,29.38,8600.0,29.35,29.43,29.34,29.38,8600.0
2008-01-07 13:00:00,29.39,29.39,29.36,29.36,2000.0,29.39,29.39,29.36,29.36,2000.0
2008-01-07 13:05:00,29.34,29.34,29.31,29.31,2200.0,29.34,29.34,29.31,29.31,2200.0
2008-01-07 13:10:00,29.31,29.33,29.3,29.31,5000.0,29.31,29.33,29.3,29.31,5000.0
2008-01-07 13:15:00,29.34,29.37,29.3,29.37,4600.0,29.34,29.37,29.3,29.37,4600.0
2008-01-07 13:20:00,29.38,29.42,29.38,29.39,1800.0,29.38,29.42,29.38,29.39,1800.0
2008-01-07 13:25:00,29.38,29.38,29.38,29.38,1200.0,29.38,29.38,29.38,29.38,1200.0
2008-01-07 13:30:00,29.38,29.38,29.34,29.37,1800.0,29.38,29.38,29.34,29.37,1800.0
2008-01-07 13:35:00,29.39,29.44,29.39,29.42,4400.0,29.39,29.44,29.39,29.42,4400.0
2008-01-07 13:40:00,29.42,29.42,29.33,29.33,3600.0,29.42,29.42,29.33,29.33,3600.0
2008-01-07 13:45:00,29.34,29.43,29.32,29.43,5200.0,29.34,29.43,29.32,29.43,5200.0
2008-01-07 13:50:00,29.41,29.5,29.35,29.36,6200.0,29.41,29.5,29.35,29.36,6200.0
2008-01-07 13:55:00,29.42,29.42,29.41,29.42,1200.0,29.42,29.42,29.41,29.42,1200.0
2008-01-07 14:00:00,29.47,29.5,29.35,29.35,4600.0,29.47,29.5,29.35,29.35,4600.0
2008-01-07 14:05:00,29.33,29.35,29.31,29.33,5200.0,29.33,29.35,29.31,29.33,5200.0
2008-01-07 14:10:00,29.31,29.43,29.3,29.38,8600.0,29.31,29.43,29.3,29.38,8600.0
2008-01-07 14:15:00,29.39,29.39,29.34,29.35,1600.0,29.39,29.39,29.34,29.35,1600.0
2008-01-07 14:20:00,29.35,29.43,29.35,29.43,7200.0,29.35,29.43,29.35,29.43,7200.0
2008-01-07 14:25:00,29.42,29.42,29.36,29.36,3000.0,29.42,29.42,29.36,29.36,3000.0
2008-01-07 14:30:00,29.38,29.45,29.38,29.44,8000.0,29.38,29.45,29.38,29.44,8000.0
2008-01-07 14:35:00,29.46,29.48,29.45,29.46,3600.0,29.46,29.48,29.45,29.46,3600.0
2008-01-07 14:40:00,29.47,29.49,29.46,29.46,4800.0,29.47,29.49,29.46,29.46,4800.0
2008-01-07 14:45:00,29.46,29.52,29.43,29.43,10400.0,29.46,29.52,29.43,29.43,10400.0
2008-01-07 14:50:00,29.43,29.44,29.42,29.42,8600.0,29.43,29.44,29.42,29.42,8600.0
2008-01-07 14:55:00,29.39,29.42,29.38,29.4,10000.0,29.39,29.42,29.38,29.4,10000.0
2008-01-07 15:00:00,29.4,29.4,29.4,29.4,3000.0,29.4,29.4,29.4,29.4,3000.0
2008-01-07 15:05:00,29.4,29.44,29.36,29.38,6400.0,29.4,29.44,29.36,29.38,6400.0
2008-01-07 15:10:00,29.38,29.42,29.33,29.34,11200.0,29.38,29.42,29.33,29.34,11200.0
2008-01-07 15:15:00,29.32,29.36,29.32,29.35,4800.0,29.32,29.36,29.32,29.35,4800.0
2008-01-07 15:20:00,29.35,29.39,29.35,29.38,6600.0,29.35,29.39,29.35,29.38,6600.0
2008-01-07 15:25:00,29.34,29.37,29.32,29.32,4400.0,29.34,29.37,29.32,29.32,4400.0
2008-01-07 15:30:00,29.32,29.33,29.19,29.31,14200.0,29.32,29.33,29.19,29.31,14200.0
2008-01-07 15:35:00,29.28,29.31,29.19,29.2,9000.0,29.28,29.31,29.19,29.2,9000.0
2008-01-07 15:40:00,29.22,29.37,29.22,29.36,5000.0,29.22,29.37,29.22,29.36,5000.0
2008-01-07 15:45:00,29.37,29.42,29.3,29.41,11000.0,29.37,29.42,29.3,29.41,11000.0
2008-01-07 15:50:00,29.43,29.47,29.4,29.45,13000.0,29.43,29.47,29.4,29.45,13000.0
2008-01-07 15:55:00,29.47,29.47,29.43,29.45,10000.0,29.47,29.47,29.43,29.45,10000.0
2008-01-08 09:30:00,29.31,29.63,29.31,29.5,10000.0,29.31,29.63,29.31,29.5,10000.0
2008-01-08 09:35:00,29.54,29.81,29.54,29.81,7400.0,29.54,29.81,29.54,29.81,7400.0
2008-01-08 09:40:00,29.78,30.0,29.78,29.87,10000.0,29.78,30.0,29.78,29.87,10000.0
2008-01-08 09:45:00,29.94,29.99,29.9,29.92,7000.0,29.94,29.99,29.9,29.92,7000.0
2008-01-08 09:50:00,29.91,29.91,29.82,29.82,1800.0,29.91,29.91,29.82,29.82,1800.0
2008-01-08 09:55:00,29.81,29.81,29.75,29.75,2400.0,29.81,29.81,29.75,29.75,2400.0
2008-01-08 10:00:00,29.79,29.95,29.78,29.95,5000.0,29.79,29.95,29.78,29.95,5000.0
2008-01-08 10:05:00,29.95,30.07,29.92,30.06,25200.0,29.95,30.07,29.92,30.06,25200.0
2008-01-08 10:10:00,30.06,30.06,30.04,30.04,2400.0,30.06,30.06,30.04,30.04,2400.0
2008-01-08 10:15:00,30.02,30.04,29.99,30.02,10000.0,30.02,30.04,29.99,30.02,10000.0
2008-01-08 10:20:00,30.0,30.11,30.0,30.09,6600.0,30.0,30.11,30.0,30.09,6600.0
2008-01-08 10:25:00,30.09,30.13,30.09,30.13,3200.0,30.09,30.13,30.09,30.13,3200.0
2008-01-08 10:30:00,30.12,30.12,30.04,30.06,4000.0,30.12,30.12,30.04,30.06,4000.0
2008-01-08 10:35:00,30.05,30.08,30.05,30.08,2000.0,30.05,30.08,30.05,30.08,2000.0
2008-01-08 10:40:00,30.05,30.08,30.04,30.05,3000.0,30.05,30.08,30.04,30.05,3000.0
2008-01-08 10:45:00,30.06,30.07,30.05,30.05,4000.0,30.06,30.07,30.05,30.05,4000.0
2008-01-08 10:50:00,30.05,30.18,30.04,30.18,11000.0,30.05,30.18,30.04,30.18,11000.0
2008-01-08 10:55:00,30.17,30.2,30.15,30.19,6000.0,30.17,30.2,30.15,30.19,6000.0
2008-01-08 11:00:00,30.18,30.19,30.15,30.15,5400.0,30.18,30.19,30.15,30.15,5400.0
2008-01-08 11:05:00,30.15,30.21,30.14,30.21,3600.0,30.15,30.21,30.14,30.21,3600.0
2008-01-08 11:10:00,30.2,30.21,30.11,30.11,11200.0,30.2,30.21,30.11,30.11,11200.0
2008-01-08 11:15:00,30.11,30.17,30.08,30.17,7000.0,30.11,30.17,30.08,30.17,7000.0
2008-01-08 11:20:00,30.18,30.28,30.15,30.25,13400.0,30.18,30.28,30.15,30.25,13400.0
2008-01-08 11:25:00,30.25,30.38,30.25,30.38,9800.0,30.25,30.38,30.25,30.38,9800.0
2008-01-08 11:30:00,30.37,30.37,30.24,30.24,49400.0,30.37,30.37,30.24,30.24,49400.0
2008-01-08 11:35:00,30.22,30.24,30.19,30.19,4800.0,30.22,30.24,30.19,30.19,4800.0
2008-01-08 11:40:00,30.19,30.23,30.19,30.2,52800.0,30.19,30.23,30.19,30.2,52800.0
2008-01-08 11:45:00,30.17,30.18,30.05,30.09,7200.0,30.17,30.18,30.05,30.09,7200.0
2008-01-08 11:50:00,30.09,30.13,30.08,30.11,5600.0,30.09,30.13,30.08,30.11,5600.0
2008-01-08 11:55:00,30.1,30.13,30.1,30.13,1400.0,30.1,30.13,30.1,30.13,1400.0
2008-01-08 12:00:00,30.08,30.1,30.04,30.04,2400.0,30.08,30.1,30.04,30.04,2400.0
2008-01-08 12:05:00,30.04,30.04,30.0,30.0,7200.0,30.04,30.04,30.0,30.0,7200.0
2008-01-08 12:10:00,30.0,30.0,29.93,29.93,22400.0,30.0,30.0,29.93,29.93,22400.0
2008-01-08 12:15:00,29.93,29.95,29.86,29.87,12800.0,29.93,29.95,29.86,29.87,12800.0
2008-01-08 12:20:00,29.87,29.91,29.83,29.88,7800.0,29.87,29.91,29.83,29.88,7800.0
2008-01-08 12:25:00,29.86,29.96,29.86,29.91,4800.0,29.86,29.96,29.86,29.91,4800.0
2008-01-08 12:30:00,29.93,30.0,29.93,29.99,8400.0,29.93,30.0,29.93,29.99,8400.0
2008-01-08 12:35:00,29.98,30.08,29.98,30.07,5600.0,29.98,30.08,29.98,30.07,5600.0
2008-01-08 12:40:00,30.06,30.08,30.06,30.06,3200.0,30.06,30.08,30.06,30.06,3200.0
2008-01-08 12:45:00,30.06,30.08,30.04,30.05,5800.0,30.06,30.08,30.04,30.05,5800.0
2008-01-08 12:50:00,30.04,30.04,30.02,30.02,1200.0,30.04,30.04,30.02,30.02,1200.0
2008-01-08 12:55:00,30.02,30.02,30.0,30.0,1600.0,30.02,30.02,30.0,30.0,1600.0
2008-01-08 13:00:00,30.0,30.0,29.93,29.97,5000.0,30.0,30.0,29.93,29.97,5000.0
2008-01-08 13:05:00,29.96,29.97,29.91,29.93,5800.0,29.96,29.97,29.91,29.93,5800.0
2008-01-08 13:10:00,29.93,29.97,29.93,29.95,4800.0,29.93,29.97,29.93,29.95,4800.0
2008-01-08 13:15:00,29.98,30.0,29.93,29.96,9200.0,29.98,30.0,29.93,29.96,9200.0
2008-01-08 13:20:00,29.98,30.08,29.97,30.08,3400.0,29.98,30.08,29.97,30.08,3400.0
2008-01-08 13:25:00,30.08,30.13,30.08,30.13,5200.0,30.08,30.13,30.08,30.13,5200.0
2008-01-08 13:30:00,30.13,30.13,30.05,30.06,16400.0,30.13,30.13,30.05,30.06,16400.0
2008-01-08 13:35:00,30.06,30.08,30.05,30.08,2000.0,30.06,30.08,30.05,30.08,2000.0
2008-01-08 13:40:00,30.07,30.09,30.07,30.09,4600.0,30.07,30.09,30.07,30.09,4600.0
2008-01-08 13:45:00,30.08,30.11,30.05,30.05,11600.0,30.08,30.11,30.05,30.05,11600.0
2008-01-08 13:50:00,30.05,30.06,30.04,30.05,9200.0,30.05,30.06,30.04,30.05,9200.0
2008-01-08 13:55:00,30.05,30.05,30.01,30.03,7600.0,30.05,30.05,30.01,30.03,7600.0
2008-01-08 14:00:00,30.02,30.05,30.0,30.03,3000.0,30.02,30.05,30.0,30.03,3000.0
2008-01-08 14:05:00,30.02,30.02,29.98,30.0,22400.0,30.02,30.02,29.98,30.0,22400.0
2008-01-08 14:10:00,30.0,30.04,30.0,30.0,6800.0,30.0,30.04,30.0,30.0,6800.0
2008-01-08 14:15:00,30.0,30.0,30.0,30.0,4000.0,30.0,30.0,30.0,30.0,4000.0
2008-01-08 14:20:00,30.0,30.03,30.0,30.03,5800.0,30.0,30.03,30.0,30.03,5800.0
2008-01-08 14:25:00,30.02,30.02,29.95,30.02,17400.0,30.02,30.02,29.95,30.02,17400.0
2008-01-08 14:30:00,30.01,30.01,29.96,29.98,9000.0,30.01,30.01,29.96,29.98,9000.0
2008-01-08 14:35:00,29.96,30.0,29.95,29.97,6200.0,29.96,30.0,29.95,29.97,6200.0
2008-01-08 14:40:00,29.97,30.0,29.95,29.96,6400.0,29.97,30.0,29.95,29.96,6400.0
2008-01-08 14:45:00,29.95,29.96,29.84,29.85,8000.0,29.95,29.96,29.84,29.85,8000.0
2008-01-08 14:50:00,29.86,29.86,29.81,29.81,5400.0,29.86,29.86,29.81,29.81,5400.0
2008-01-08 14:55:00,29.82,29.83,29.8,29.83,8400.0,29.82,29.83,29.8,29.83,8400.0
2008-01-08 15:00:00,29.81,29.81,29.73,29.75,6400.0,29.81,29.81,29.73,29.75,6400.0
2008-01-08 15:05:00,29.77,29.82,29.77,29.8,3400.0,29.77,29.82,29.77,29.8,3400.0
2008-01-08 15:10:00,29.8,29.84,29.78,29.81,9000.0,29.8,29.84,29.78,29.81,9000.0
2008-01-08 15:15:00,29.81,29.84,29.8,29.83,13600.0,29.81,29.84,29.8,29.83,13600.0
2008-01-08 15:20:00,29.83,29.85,29.81,29.82,11000.0,29.83,29.85,29.81,29.82,11000.0
2008-01-08 15:25:00,29.83,29.85,29.83,29.85,39600.0,29.83,29.85,29.83,29.85,39600.0
2008-01-08 15:30:00,29.83,29.86,29.82,29.85,29200.0,29.83,29.86,29.82,29.85,29200.0
2008-01-08 15:35:00,29.85,29.85,29.74,29.79,3800.0,29.85,29.85,29.74,29.79,3800.0
2008-01-08 15:40:00,29.8,29.86,29.8,29.83,6400.0,29.8,29.86,29.8,29.83,6400.0
2008-01-08 15:45:00,29.81,29.83,29.77,29.77,10600.0,29.81,29.83,29.77,29.77,10600.0
2008-01-08 15:50:00,29.78,29.82,29.74,29.79,11400.0,29.78,29.82,29.74,29.79,11400.0
2008-01-08 15:55:00,29.79,29.83,29.71,29.75,15400.0,29.79,29.83,29.71,29.75,15400.0
2008-01-09 09:30:00,29.8,29.84,29.79,29.79,2200.0,29.8,29.84,29.79,29.79,2200.0
2008-01-09 09:35:00,29.79,30.06,29.79,30.0,2600.0,29.79,30.06,29.79,30.0,2600.0
2008-01-09 09:40:00,29.99,29.99,29.94,29.96,2000.0,29.99,29.99,29.94,29.96,2000.0
2008-01-09 09:45:00,29.95,30.1,29.95,30.09,17800.0,29.95,30.1,29.95,30.09,17800.0
2008-01-09 09:50:00,30.06,30.07,29.95,29.95,6400.0,30.06,30.07,29.95,29.95,6400.0
2008-01-09 09:55:00,29.95,30.11,29.95,30.09,5400.0,29.95,30.11,29.95,30.09,5400.0
2008-01-09 10:00:00,30.04,30.19,29.98,30.0,13800.0,30.04,30.19,29.98,30.0,13800.0
2008-01-09 10:05:00,29.98,29.99,29.96,29.97,5400.0,29.98,29.99,29.96,29.97,5400.0
2008-01-09 10:10:00,29.99,30.07,29.97,30.07,3200.0,29.99,30.07,29.97,30.07,3200.0
2008-01-09 10:15:00,30.09,30.1,30.07,30.08,3000.0,30.09,30.1,30.07,30.08,3000.0
2008-01-09 10:20:00,30.09,30.09,29.93,29.96,16600.0,30.09,30.09,29.93,29.96,16600.0
2008-01-09 10:25:00,30.02,30.05,29.98,30.0,27800.0,30.02,30.05,29.98,30.0,27800.0
2008-01-09 10:30:00,29.99,30.0,29.99,29.99,108000.0,29.99,30.0,29.99,29.99,108000.0
2008-01-09 10:35:00,29.99,29.99,29.93,29.96,8200.0,29.99,29.99,29.93,29.96,8200.0
2008-01-09 10:40:00,29.99,30.0,29.9,29.91,52000.0,29.99,30.0,29.9,29.91,52000.0
2008-01-09 10:45:00,29.92,30.0,29.92,29.99,6600.0,29.92,30.0,29.92,29.99,6600.0
2008-01-09 10:50:00,29.93,29.95,29.93,29.95,23800.0,29.93,29.95,29.93,29.95,23800.0
2008-01-09 10:55:00,29.95,29.97,29.93,29.95,21800.0,29.95,29.97,29.93,29.95,21800.0
2008-01-09 11:00:00,29.95,29.99,29.93,29.93,5800.0,29.95,29.99,29.93,29.93,5800.0
2008-01-09 11:05:00,29.93,29.93,29.91,29.92,25600.0,29.93,29.93,29.91,29.92,25600.0
2008-01-09 11:10:00,29.92,29.93,29.91,29.92,6600.0,29.92,29.93,29.91,29.92,6600.0
2008-01-09 11:15:00,29.91,29.93,29.9,29.91,4200.0,29.91,29.93,29.9,29.91,4200.0
2008-01-09 11:20:00,29.9,29.98,29.9,29.92,17600.0,29.9,29.98,29.9,29.92,17600.0
2008-01-09 11:25:00,29.97,29.97,29.91,29.91,21600.0,29.97,29.97,29.91,29.91,21600.0
2008-01-09 11:30:00,29.92,29.95,29.92,29.93,11600.0,29.92,29.95,29.92,29.93,11600.0
2008-01-09 11:35:00,29.92,29.92,29.9,29.9,5000.0,29.92,29.92,29.9,29.9,5000.0
2008-01-09 11:40:00,29.9,29.93,29.89,29.9,11400.0,29.9,29.93,29.89,29.9,11400.0
2008-01-09 11:45:00,29.9,29.91,29.9,29.9,2600.0,29.9,29.91,29.9,29.9,2600.0
2008-01-09 11:50:00,29.88,29.9,29.88,29.88,3800.0,29.88,29.9,29.88,29.88,3800.0
2008-01-09 11:55:00,29.89,29.89,29.85,29.86,10200.0,29.89,29.89,29.85,29.86,10200.0
2008-01-09 12:00:00,29.87,29.88,29.84,29.88,21000.0,29.87,29.88,29.84,29.88,21000.0
2008-01-09 12:05:00,29.88,29.88,29.86,29.87,2600.0,29.88,29.88,29.86,29.87,2600.0
2008-01-09 12:10:00,29.84,29.85,29.75,29.76,8200.0,29.84,29.85,29.75,29.76,8200.0
2008-01-09 12:15:00,29.75,29.77,29.74,29.77,1600.0,29.75,29.77,29.74,29.77,1600.0
2008-01-09 12:20:00,29.75,29.82,29.75,29.82,2400.0,29.75,29.82,29.75,29.82,2400.0
2008-01-09 12:25:00,29.82,29.86,29.82,29.85,5200.0,29.82,29.86,29.82,29.85,5200.0
2008-01-09 12:30:00,29.86,29.86,29.83,29.83,3200.0,29.86,29.86,29.83,29.83,3200.0
2008-01-09 12:35:00,29.82,29.85,29.8,29.8,2000.0,29.82,29.85,29.8,29.8,2000.0
2008-01-09 12:40:00,29.79,29.8,29.79,29.8,600.0,29.79,29.8,29.79,29.8,600.0
2008-01-09 12:45:00,29.78,29.84,29.78,29.84,1800.0,29.78,29.84,29.78,29.84,1800.0
2008-01-09 12:50:00,29.85,29.85,29.83,29.85,2600.0,29.85,29.85,29.83,29.85,2600.0
2008-01-09 12:55:00,29.85,29.85,29.78,29.81,3600.0,29.85,29.85,29.78,29.81,3600.0
2008-01-09 13:00:00,29.8,29.8,29.74,29.74,5200.0,29.8,29.8,29.74,29.74,5200.0
2008-01-09 13:05:00,29.77,29.8,29.77,29.77,5800.0,29.77,29.8,29.77,29.77,5800.0
2008-01-09 13:10:00,29.78,29.78,29.7,29.71,3400.0,29.78,29.78,29.7,29.71,3400.0
2008-01-09 13:15:00,29.68,29.78,29.68,29.76,9600.0,29.68,29.78,29.68,29.76,9600.0
2008-01-09 13:20:00,29.77,29.8,29.77,29.78,5200.0,29.77,29.8,29.77,29.78,5200.0
2008-01-09 13:25:00,29.77,29.78,29.7,29.75,12000.0,29.77,29.78,29.7,29.75,12000.0
2008-01-09 13:30:00,29.75,29.76,29.73,29.76,8600.0,29.75,29.76,29.73,29.76,8600.0
2008-01-09 13:35:00,29.75,29.75,29.75,29.75,4400.0,29.75,29.75,29.75,29.75,4400.0
2008-01-09 13:40:00,29.75,29.75,29.68,29.68,7600.0,29.75,29.75,29.68,29.68,7600.0
2008-01-09 13:45:00,29.68,29.69,29.65,29.67,4600.0,29.68,29.69,29.65,29.67,4600.0
2008-01-09 13:50:00,29.67,29.71,29.64,29.71,1600.0,29.67,29.71,29.64,29.71,1600.0
2008-01-09 13:55:00,29.73,29.75,29.73,29.75,1400.0,29.73,29.75,29.73,29.75,1400.0
2008-01-09 14:00:00,29.74,29.75,29.68,29.68,5800.0,29.74,29.75,29.68,29.68,5800.0
2008-01-09 14:05:00,29.69,29.71,29.63,29.63,4200.0,29.69,29.71,29.63,29.63,4200.0
2008-01-09 14:10:00,29.64,29.72,29.63,29.64,6000.0,29.64,29.72,29.63,29.64,6000.0
2008-01-09 14:15:00,29.65,29.71,29.65,29.7,5800.0,29.65,29.71,29.65,29.7,5800.0
2008-01-09 14:20:00,29.68,29.71,29.68,29.68,2400.0,29.68,29.71,29.68,29.68,2400.0
2008-01-09 14:25:00,29.71,29.74,29.68,29.74,4200.0,29.71,29.74,29.68,29.74,4200.0
2008-01-09 14:30:00,29.73,29.85,29.73,29.8,6600.0,29.73,29.85,29.73,29.8,6600.0
2008-01-09 14:35:00,29.81,29.85,29.79,29.82,4000.0,29.81,29.85,29.79,29.82,4000.0
2008-01-09 14:40:00,29.85,29.85,29.78,29.79,10400.0,29.85,29.85,29.78,29.79,10400.0
2008-01-09 14:45:00,29.78,29.89,29.77,29.89,6800.0,29.78,29.89,29.77,29.89,6800.0
2008-01-09 14:50:00,29.89,29.94,29.89,29.91,14200.0,29.89,29.94,29.89,29.91,14200.0
2008-01-09 14:55:00,29.9,29.93,29.89,29.93,2400.0,29.9,29.93,29.89,29.93,2400.0
2008-01-09 15:00:00,29.96,30.0,29.96,30.0,8200.0,29.96,30.0,29.96,30.0,8200.0
2008-01-09 15:05:00,29.99,30.04,29.98,30.02,10000.0,29.99,30.04,29.98,30.02,10000.0
2008-01-09 15:10:00,30.0,30.0,29.97,29.98,13000.0,30.0,30.0,29.97,29.98,13000.0
2008-01-09 15:15:00,29.98,29.98,29.96,29.97,10600.0,29.98,29.98,29.96,29.97,10600.0
2008-01-09 15:20:00,29.95,29.95,29.88,29.89,11800.0,29.95,29.95,29.88,29.89,11800.0
2008-01-09 15:25:00,29.9,29.93,29.8,29.8,6600.0,29.9,29.93,29.8,29.8,6600.0
2008-01-09 15:30:00,29.81,29.82,29.77,29.8,3400.0,29.81,29.82,29.77,29.8,3400.0
2008-01-09 15:35:00,29.82,29.88,29.82,29.86,5000.0,29.82,29.88,29.82,29.86,5000.0
2008-01-09 15:40:00,29.86,29.91,29.8,29.82,40600.0,29.86,29.91,29.8,29.82,40600.0
2008-01-09 15:45:00,29.83,29.84,29.8,29.84,8400.0,29.83,29.84,29.8,29.84,8400.0
2008-01-09 15:50:00,29.84,29.85,29.81,29.85,14800.0,29.84,29.85,29.81,29.85,14800.0
2008-01-09 15:55:00,29.85,29.85,29.84,29.84,30400.0,29.85,29.85,29.84,29.84,30400.0
2008-01-10 09:30:00,29.45,30.5,29.45,29.61,10600.0,29.45,30.5,29.45,29.61,10600.0
2008-01-10 09:35:00,29.7,29.74,29.68,29.68,600.0,29.7,29.74,29.68,29.68,600.0
2008-01-10 09:40:00,29.74,29.83,29.74,29.83,1200.0,29.74,29.83,29.74,29.83,1200.0
2008-01-10 09:45:00,29.86,29.91,29.84,29.89,6400.0,29.86,29.91,29.84,29.89,6400.0
2008-01-10 09:50:00,29.86,29.86,29.73,29.73,1600.0,29.86,29.86,29.73,29.73,1600.0
2008-01-10 09:55:00,29.73,29.77,29.73,29.74,2200.0,29.73,29.77,29.73,29.74,2200.0
2008-01-10 10:00:00,29.77,29.77,29.72,29.73,1200.0,29.77,29.77,29.72,29.73,1200.0
2008-01-10 10:05:00,29.78,29.91,29.72,29.85,15400.0,29.78,29.91,29.72,29.85,15400.0
2008-01-10 10:10:00,29.85,29.85,29.83,29.85,1800.0,29.85,29.85,29.83,29.85,1800.0
2008-01-10 10:15:00,29.86,30.0,29.85,29.92,16800.0,29.86,30.0,29.85,29.92,16800.0
2008-01-10 10:20:00,29.96,29.96,29.91,29.93,5400.0,29.96,29.96,29.91,29.93,5400.0
2008-01-10 10:25:00,29.95,29.95,29.85,29.91,3800.0,29.95,29.95,29.85,29.91,3800.0
2008-01-10 10:30:00,29.91,29.93,29.86,29.88,2800.0,29.91,29.93,29.86,29.88,2800.0
2008-01-10 10:35:00,29.88,29.88,29.83,29.86,8800.0,29.88,29.88,29.83,29.86,8800.0
2008-01-10 10:40:00,29.86,29.86,29.82,29.85,15400.0,29.86,29.86,29.82,29.85,15400.0
2008-01-10 10:45:00,29.84,29.85,29.82,29.85,10200.0,29.84,29.85,29.82,29.85,10200.0
2008-01-10 10:50:00,29.85,29.86,29.82,29.83,11600.0,29.85,29.86,29.82,29.83,11600.0
2008-01-10 10:55:00,29.83,29.85,29.83,29.85,7000.0,29.83,29.85,29.83,29.85,7000.0
2008-01-10 11:00:00,29.86,29.9,29.83,29.9,14200.0,29.86,29.9,29.83,29.9,14200.0
2008-01-10 11:05:00,29.89,29.9,29.83,29.87,21600.0,29.89,29.9,29.83,29.87,21600.0
2008-01-10 11:10:00,29.86,29.89,29.84,29.84,4200.0,29.86,29.89,29.84,29.84,4200.0
2008-01-10 11:15:00,29.84,29.84,29.83,29.83,600.0,29.84,29.84,29.83,29.83,600.0
2008-01-10 11:20:00,29.81,29.88,29.81,29.81,6800.0,29.81,29.88,29.81,29.81,6800.0
2008-01-10 11:25:00,29.83,29.88,29.8,29.8,17600.0,29.83,29.88,29.8,29.8,17600.0
2008-01-10 11:30:00,29.79,29.79,29.72,29.72,3000.0,29.79,29.79,29.72,29.72,3000.0
2008-01-10 11:35:00,29.75,29.77,29.74,29.77,3600.0,29.75,29.77,29.74,29.77,3600.0
2008-01-10 11:40:00,29.77,29.79,29.77,29.77,3800.0,29.77,29.79,29.77,29.77,3800.0
2008-01-10 11:45:00,29.83,29.83,29.8,29.8,600.0,29.83,29.83,29.8,29.8,600.0
2008-01-10 11:50:00,29.84,29.87,29.79,29.79,5600.0,29.84,29.87,29.79,29.79,5600.0
2008-01-10 11:55:00,29.82,29.82,29.75,29.75,3400.0,29.82,29.82,29.75,29.75,3400.0
2008-01-10 12:00:00,29.75,29.75,29.65,29.66,6600.0,29.75,29.75,29.65,29.66,6600.0
2008-01-10 12:05:00,29.72,29.72,29.56,29.66,4000.0,29.72,29.72,29.56,29.66,4000.0
2008-01-10 12:10:00,29.65,29.68,29.41,29.54,18800.0,29.65,29.68,29.41,29.54,18800.0
2008-01-10 12:15:00,29.63,29.84,29.59,29.7,10400.0,29.63,29.84,29.59,29.7,10400.0
2008-01-10 12:20:00,29.63,29.85,29.63,29.78,6000.0,29.63,29.85,29.63,29.78,6000.0
2008-01-10 12:25:00,29.83,29.84,29.72,29.72,10800.0,29.83,29.84,29.72,29.72,10800.0
2008-01-10 12:30:00,29.69,29.85,29.68,29.75,12400.0,29.69,29.85,29.68,29.75,12400.0
2008-01-10 12:35:00,29.75,29.84,29.75,29.83,2800.0,29.75,29.84,29.75,29.83,2800.0
2008-01-10 12:40:00,29.79,29.86,29.77,29.86,1600.0,29.79,29.86,29.77,29.86,1600.0
2008-01-10 12:45:00,29.89,29.93,29.85,29.93,21600.0,29.89,29.93,29.85,29.93,21600.0
2008-01-10 12:50:00,29.99,30.06,29.96,30.0,3600.0,29.99,30.06,29.96,30.0,3600.0
2008-01-10 12:55:00,30.01,30.07,30.01,30.03,4400.0,30.01,30.07,30.01,30.03,4400.0
2008-01-10 13:00:00,30.01,30.01,29.92,29.95,8600.0,30.01,30.01,29.92,29.95,8600.0
2008-01-10 13:05:00,29.94,29.99,29.92,29.95,12800.0,29.94,29.99,29.92,29.95,12800.0
2008-01-10 13:10:00,29.95,29.95,29.91,29.95,5800.0,29.95,29.95,29.91,29.95,5800.0
2008-01-10 13:15:00,29.95,30.02,29.93,30.0,5200.0,29.95,30.02,29.93,30.0,5200.0
2008-01-10 13:20:00,30.02,30.07,30.02,30.02,5600.0,30.02,30.07,30.02,30.02,5600.0
2008-01-10 13:25:00,30.0,30.07,29.97,30.02,7800.0,30.0,30.07,29.97,30.02,7800.0
2008-01-10 13:30:00,30.02,30.07,30.02,30.04,7400.0,30.02,30.07,30.02,30.04,7400.0
2008-01-10 13:35:00,30.04,30.07,29.99,30.07,8200.0,30.04,30.07,29.99,30.07,8200.0
2008-01-10 13:40:00,30.05,30.13,30.05,30.13,3600.0,30.05,30.13,30.05,30.13,3600.0
2008-01-10 13:45:00,30.1,30.18,30.07,30.18,4200.0,30.1,30.18,30.07,30.18,4200.0
2008-01-10 13:50:00,30.18,30.18,30.08,30.1,9600.0,30.18,30.18,30.08,30.1,9600.0
2008-01-10 13:55:00,30.09,30.16,30.08,30.16,12800.0,30.09,30.16,30.08,30.16,12800.0
2008-01-10 14:00:00,30.18,30.18,30.11,30.13,7200.0,30.18,30.18,30.11,30.13,7200.0
2008-01-10 14:05:00,30.12,30.13,30.09,30.11,3600.0,30.12,30.13,30.09,30.11,3600.0
2008-01-10 14:10:00,30.11,30.25,30.11,30.17,6800.0,30.11,30.25,30.11,30.17,6800.0
2008-01-10 14:15:00,30.19,30.25,30.13,30.18,8800.0,30.19,30.25,30.13,30.18,8800.0
2008-01-10 14:20:00,30.19,30.19,30.15,30.18,7200.0,30.19,30.19,30.15,30.18,7200.0
2008-01-10 14:25:00,30.16,30.22,30.16,30.2,2400.0,30.16,30.22,30.16,30.2,2400.0
2008-01-10 14:30:00,30.21,30.28,30.21,30.24,16000.0,30.21,30.28,30.21,30.24,16000.0
2008-01-10 14:35:00,30.24,30.3,30.24,30.28,6400.0,30.24,30.3,30.24,30.28,6400.0
2008-01-10 14:40:00,30.28,30.3,30.26,30.28,5200.0,30.28,30.3,30.26,30.28,5200.0
2008-01-10 14:45:00,30.28,30.28,30.25,30.25,2800.0,30.28,30.28,30.25,30.25,2800.0
2008-01-10 14:50:00,30.28,30.3,30.26,30.27,6400.0,30.28,30.3,30.26,30.27,6400.0
2008-01-10 14:55:00,30.26,30.3,30.25,30.28,20000.0,30.26,30.3,30.25,30.28,20000.0
2008-01-10 15:00:00,30.3,30.3,30.22,30.23,5600.0,30.3,30.3,30.22,30.23,5600.0
2008-01-10 15:05:00,30.28,30.29,30.25,30.27,7800.0,30.28,30.29,30.25,30.27,7800.0
2008-01-10 15:10:00,30.27,30.29,30.23,30.29,8000.0,30.27,30.29,30.23,30.29,8000.0
2008-01-10 15:15:00,30.26,30.29,30.23,30.28,11400.0,30.26,30.29,30.23,30.28,11400.0
2008-01-10 15:20:00,30.28,30.3,30.25,30.25,13200.0,30.28,30.3,30.25,30.25,13200.0
2008-01-10 15:25:00,30.24,30.36,30.24,30.3,6200.0,30.24,30.36,30.24,30.3,6200.0
2008-01-10 15:30:00,30.28,30.28,30.22,30.25,6200.0,30.28,30.28,30.22,30.25,6200.0
2008-01-10 15:35:00,30.25,30.29,30.18,30.23,11400.0,30.25,30.29,30.18,30.23,11400.0
2008-01-10 15:40:00,30.23,30.3,30.17,30.17,7200.0,30.23,30.3,30.17,30.17,7200.0
2008-01-10 15:45:00,30.17,30.17,30.11,30.17,5200.0,30.17,30.17,30.11,30.17,5200.0
2008-01-10 15:50:00,30.16,30.23,30.16,30.2,7800.0,30.16,30.23,30.16,30.2,7800.0
2008-01-10 15:55:00,30.24,30.28,30.11,30.11,24800.0,30.24,30.28,30.11,30.11,24800.0
2008-01-11 09:30:00,30.07,30.17,29.67,29.83,3600.0,30.07,30.17,29.67,29.83,3600.0
2008-01-11 09:35:00,30.05,30.24,29.91,29.91,23200.0,30.05,30.24,29.91,29.91,23200.0
2008-01-11 09:40:00,29.85,29.88,29.61,29.88,5400.0,29.85,29.88,29.61,29.88,5400.0
2008-01-11 09:45:00,29.85,29.99,29.85,29.99,3000.0,29.85,29.99,29.85,29.99,3000.0
2008-01-11 09:50:00,29.99,29.99,29.81,29.81,2200.0,29.99,29.99,29.81,29.81,2200.0
2008-01-11 09:55:00,29.85,29.85,29.8,29.85,1400.0,29.85,29.85,29.8,29.85,1400.0
2008-01-11 10:00:00,29.85,29.93,29.84,29.86,3000.0,29.85,29.93,29.84,29.86,3000.0
2008-01-11 10:05:00,29.88,29.88,29.79,29.84,2600.0,29.88,29.88,29.79,29.84,2600.0
2008-01-11 10:10:00,29.84,29.86,29.84,29.84,4400.0,29.84,29.86,29.84,29.84,4400.0
2008-01-11 10:15:00,29.9,29.9,29.84,29.84,1600.0,29.9,29.9,29.84,29.84,1600.0
2008-01-11 10:20:00,29.84,29.86,29.84,29.86,400.0,29.84,29.86,29.84,29.86,400.0
2008-01-11 10:25:00,29.86,29.89,29.85,29.88,1000.0,29.86,29.89,29.85,29.88,1000.0
2008-01-11 10:30:00,29.89,29.9,29.77,29.77,5600.0,29.89,29.9,29.77,29.77,5600.0
2008-01-11 10:35:00,29.76,29.76,29.76,29.76,400.0,29.76,29.76,29.76,29.76,400.0
2008-01-11 10:40:00,29.79,29.79,29.76,29.76,2000.0,29.79,29.79,29.76,29.76,2000.0
2008-01-11 10:45:00,29.76,29.8,29.76,29.77,3600.0,29.76,29.8,29.76,29.77,3600.0
2008-01-11 10:50:00,29.72,29.75,29.6,29.75,6000.0,29.72,29.75,29.6,29.75,6000.0
2008-01-11 10:55:00,29.7,29.76,29.7,29.74,9800.0,29.7,29.76,29.7,29.74,9800.0
2008-01-11 11:00:00,29.81,29.82,29.67,29.68,4200.0,29.81,29.82,29.67,29.68,4200.0
2008-01-11 11:05:00,29.7,29.79,29.7,29.75,2400.0,29.7,29.79,29.7,29.75,2400.0
2008-01-11 11:10:00,29.78,29.79,29.74,29.74,2400.0,29.78,29.79,29.74,29.74,2400.0
2008-01-11 11:15:00,29.72,29.74,29.66,29.66,3600.0,29.72,29.74,29.66,29.66,3600.0
2008-01-11 11:20:00,29.68,29.68,29.64,29.65,800.0,29.68,29.68,29.64,29.65,800.0
2008-01-11 11:25:00,29.66,29.81,29.66,29.77,3200.0,29.66,29.81,29.66,29.77,3200.0
2008-01-11 11:30:00,29.78,29.9,29.76,29.81,6600.0,29.78,29.9,29.76,29.81,6600.0
2008-01-11 11:35:00,29.8,29.9,29.73,29.79,14600.0,29.8,29.9,29.73,29.79,14600.0
2008-01-11 11:40:00,29.82,29.9,29.82,29.86,3400.0,29.82,29.9,29.82,29.86,3400.0
2008-01-11 11:45:00,29.85,29.86,29.81,29.82,1600.0,29.85,29.86,29.81,29.82,1600.0
2008-01-11 11:50:00,29.8,29.83,29.8,29.8,1200.0,29.8,29.83,29.8,29.8,1200.0
2008-01-11 11:55:00,29.84,29.89,29.84,29.88,2200.0,29.84,29.89,29.84,29.88,2200.0
2008-01-11 12:00:00,29.88,29.88,29.8,29.8,2400.0,29.88,29.88,29.8,29.8,2400.0
2008-01-11 12:05:00,29.83,29.87,29.83,29.87,4600.0,29.83,29.87,29.83,29.87,4600.0
2008-01-11 12:10:00,29.89,29.9,29.86,29.88,2400.0,29.89,29.9,29.86,29.88,2400.0
2008-01-11 12:15:00,29.87,29.97,29.87,29.95,8600.0,29.87,29.97,29.87,29.95,8600.0
2008-01-11 12:20:00,29.95,29.95,29.95,29.95,5600.0,29.95,29.95,29.95,29.95,5600.0
2008-01-11 12:25:00,29.95,30.0,29.95,29.96,2800.0,29.95,30.0,29.95,29.96,2800.0
2008-01-11 12:30:00,29.95,29.95,29.95,29.95,200.0,29.95,29.95,29.95,29.95,200.0
2008-01-11 12:35:00,29.91,29.91,29.83,29.83,1600.0,29.91,29.91,29.83,29.83,1600.0
2008-01-11 12:40:00,29.83,29.85,29.83,29.85,600.0,29.83,29.85,29.83,29.85,600.0
2008-01-11 12:45:00,29.84,29.85,29.84,29.85,1200.0,29.84,29.85,29.84,29.85,1200.0
2008-01-11 12:50:00,29.84,29.85,29.79,29.79,7600.0,29.84,29.85,29.79,29.79,7600.0
2008-01-11 12:55:00,29.81,29.86,29.79,29.86,4200.0,29.81,29.86,29.79,29.86,4200.0
2008-01-11 13:00:00,29.89,29.89,29.83,29.84,5600.0,29.89,29.89,29.83,29.84,5600.0
2008-01-11 13:05:00,29.83,29.85,29.79,29.79,4200.0,29.83,29.85,29.79,29.79,4200.0
2008-01-11 13:10:00,29.8,29.81,29.8,29.81,600.0,29.8,29.81,29.8,29.81,600.0
2008-01-11 13:15:00,29.82,29.82,29.8,29.8,4000.0,29.82,29.82,29.8,29.8,4000.0
2008-01-11 13:20:00,29.82,29.82,29.77,29.8,4400.0,29.82,29.82,29.77,29.8,4400.0
2008-01-11 13:25:00,29.78,29.87,29.77,29.85,3000.0,29.78,29.87,29.77,29.85,3000.0
2008-01-11 13:30:00,29.85,29.86,29.82,29.86,3200.0,29.85,29.86,29.82,29.86,3200.0
2008-01-11 13:35:00,29.87,29.87,29.79,29.86,4000.0,29.87,29.87,29.79,29.86,4000.0
2008-01-11 13:40:00,29.86,29.91,29.79,29.81,7000.0,29.86,29.91,29.79,29.81,7000.0
2008-01-11 13:45:00,29.85,29.85,29.81,29.85,2800.0,29.85,29.85,29.81,29.85,2800.0
2008-01-11 13:50:00,29.83,29.83,29.76,29.79,6600.0,29.83,29.83,29.76,29.79,6600.0
2008-01-11 13:55:00,29.8,29.84,29.78,29.8,3600.0,29.8,29.84,29.78,29.8,3600.0
2008-01-11 14:00:00,29.73,29.73,29.68,29.72,1000.0,29.73,29.73,29.68,29.72,1000.0
2008-01-11 14:05:00,29.72,29.75,29.71,29.75,3000.0,29.72,29.75,29.71,29.75,3000.0
2008-01-11 14:10:00,29.83,29.88,29.79,29.79,3800.0,29.83,29.88,29.79,29.79,3800.0
2008-01-11 14:15:00,29.79,29.87,29.79,29.79,4600.0,29.79,29.87,29.79,29.79,4600.0
2008-01-11 14:20:00,29.82,29.82,29.8,29.81,1200.0,29.82,29.82,29.8,29.81,1200.0
2008-01-11 14:25:00,29.8,29.81,29.8,29.8,800.0,29.8,29.81,29.8,29.8,800.0
2008-01-11 14:30:00,29.8,29.8,29.71,29.71,3800.0,29.8,29.8,29.71,29.71,3800.0
2008-01-11 14:35:00,29.72,29.74,29.72,29.73,1600.0,29.72,29.74,29.72,29.73,1600.0
2008-01-11 14:40:00,29.72,29.75,29.72,29.75,2600.0,29.72,29.75,29.72,29.75,2600.0
2008-01-11 14:45:00,29.75,29.78,29.71,29.71,5200.0,29.75,29.78,29.71,29.71,5200.0
2008-01-11 14:50:00,29.71,29.77,29.66,29.66,5000.0,29.71,29.77,29.66,29.66,5000.0
2008-01-11 14:55:00,29.67,29.67,29.58,29.63,5200.0,29.67,29.67,29.58,29.63,5200.0
2008-01-11 15:00:00,29.63,29.65,29.6,29.61,3800.0,29.63,29.65,29.6,29.61,3800.0
2008-01-11 15:05:00,29.61,29.68,29.6,29.61,6200.0,29.61,29.68,29.6,29.61,6200.0
2008-01-11 15:10:00,29.61,29.67,29.61,29.66,3600.0,29.61,29.67,29.61,29.66,3600.0
2008-01-11 15:15:00,29.65,29.68,29.65,29.68,2400.0,29.65,29.68,29.65,29.68,2400.0
2008-01-11 15:20:00,29.66,29.67,29.49,29.58,22800.0,29.66,29.67,29.49,29.58,22800.0
2008-01-11 15:25:00,29.6,29.81,29.6,29.79,7400.0,29.6,29.81,29.6,29.79,7400.0
2008-01-11 15:30:00,29.75,29.82,29.7,29.82,10200.0,29.75,29.82,29.7,29.82,10200.0
2008-01-11 15:35:00,29.83,29.88,29.82,29.88,26800.0,29.83,29.88,29.82,29.88,26800.0
2008-01-11 15:40:00,29.88,29.94,29.88,29.94,5400.0,29.88,29.94,29.88,29.94,5400.0
2008-01-11 15:45:00,29.9,29.93,29.87,29.9,18800.0,29.9,29.93,29.87,29.9,18800.0
2008-01-11 15:50:00,29.91,30.05,29.89,29.89,74800.0,29.91,30.05,29.89,29.89,74800.0
2008-01-11 15:55:00,29.9,30.1,29.88,29.88,100800.0,29.9,30.1,29.88,29.88,100800.0
2008-01-14 09:30:00,29.91,30.25,29.91,30.08,11600.0,29.91,30.25,29.91,30.08,11600.0
2008-01-14 09:35:00,30.08,30.08,30.04,30.04,7400.0,30.08,30.08,30.04,30.04,7400.0
2008-01-14 09:40:00,30.04,30.04,29.95,29.97,12200.0,30.04,30.04,29.95,29.97,12200.0
2008-01-14 09:45:00,29.99,30.09,29.98,30.0,11400.0,29.99,30.09,29.98,30.0,11400.0
2008-01-14 09:50:00,29.98,30.0,29.95,29.95,18600.0,29.98,30.0,29.95,29.95,18600.0
2008-01-14 09:55:00,29.98,29.99,29.97,29.99,4400.0,29.98,29.99,29.97,29.99,4400.0
2008-01-14 10:00:00,29.96,30.0,29.96,29.98,12200.0,29.96,30.0,29.96,29.98,12200.0
2008-01-14 10:05:00,29.97,30.01,29.97,30.01,2400.0,29.97,30.01,29.97,30.01,2400.0
2008-01-14 10:10:00,30.0,30.01,29.97,29.97,2800.0,30.0,30.01,29.97,29.97,2800.0
2008-01-14 10:15:00,29.99,30.01,29.97,30.01,2000.0,29.99,30.01,29.97,30.01,2000.0
2008-01-14 10:20:00,29.98,29.99,29.97,29.99,4400.0,29.98,29.99,29.97,29.99,4400.0
2008-01-14 10:25:00,29.99,30.0,29.97,29.97,4400.0,29.99,30.0,29.97,29.97,4400.0
2008-01-14 10:30:00,29.98,30.0,29.97,29.98,5800.0,29.98,30.0,29.97,29.98,5800.0
2008-01-14 10:35:00,29.98,29.98,29.98,29.98,200.0,29.98,29.98,29.98,29.98,200.0
2008-01-14 10:40:00,29.98,30.0,29.98,30.0,4000.0,29.98,30.0,29.98,30.0,4000.0
2008-01-14 10:45:00,29.99,30.0,29.99,29.99,8600.0,29.99,30.0,29.99,29.99,8600.0
2008-01-14 10:50:00,29.98,29.99,29.95,29.95,1400.0,29.98,29.99,29.95,29.95,1400.0
2008-01-14 10:55:00,29.95,29.95,29.94,29.95,1000.0,29.95,29.95,29.94,29.95,1000.0
2008-01-14 11:00:00,29.95,29.95,29.92,29.92,2400.0,29.95,29.95,29.92,29.92,2400.0
2008-01-14 11:05:00,29.94,30.02,29.94,29.96,15200.0,29.94,30.02,29.94,29.96,15200.0
2008-01-14 11:10:00,29.99,29.99,29.91,29.91,2600.0,29.99,29.99,29.91,29.91,2600.0
2008-01-14 11:15:00,29.85,29.96,29.85,29.92,11400.0,29.85,29.96,29.85,29.92,11400.0
2008-01-14 11:20:00,29.93,29.97,29.88,29.92,2800.0,29.93,29.97,29.88,29.92,2800.0
2008-01-14 11:25:00,29.95,29.95,29.9,29.9,1400.0,29.95,29.95,29.9,29.9,1400.0
2008-01-14 11:30:00,29.91,29.93,29.91,29.93,11800.0,29.91,29.93,29.91,29.93,11800.0
2008-01-14 11:35:00,29.93,29.93,29.88,29.89,18400.0,29.93,29.93,29.88,29.89,18400.0
2008-01-14 11:40:00,29.85,29.86,29.84,29.85,1200.0,29.85,29.86,29.84,29.85,1200.0
2008-01-14 11:45:00,29.84,29.88,29.84,29.88,3200.0,29.84,29.88,29.84,29.88,3200.0
2008-01-14 11:50:00,29.88,29.93,29.88,29.93,7200.0,29.88,29.93,29.88,29.93,7200.0
2008-01-14 11:55:00,29.93,29.93,29.92,29.92,6600.0,29.93,29.93,29.92,29.92,6600.0
2008-01-14 12:00:00,29.91,29.91,29.86,29.88,4800.0,29.91,29.91,29.86,29.88,4800.0
2008-01-14 12:05:00,29.88,29.89,29.84,29.88,9400.0,29.88,29.89,29.84,29.88,9400.0
2008-01-14 12:10:00,29.88,29.88,29.82,29.87,7800.0,29.88,29.88,29.82,29.87,7800.0
2008-01-14 12:15:00,29.87,29.88,29.83,29.88,4000.0,29.87,29.88,29.83,29.88,4000.0
2008-01-14 12:20:00,29.82,29.82,29.79,29.79,1600.0,29.82,29.82,29.79,29.79,1600.0
2008-01-14 12:25:00,29.79,29.87,29.75,29.85,4400.0,29.79,29.87,29.75,29.85,4400.0
2008-01-14 12:30:00,29.82,29.82,29.77,29.77,600.0,29.82,29.82,29.77,29.77,600.0
2008-01-14 12:35:00,29.75,29.77,29.73,29.73,2000.0,29.75,29.77,29.73,29.73,2000.0
2008-01-14 12:40:00,29.73,29.75,29.73,29.74,2600.0,29.73,29.75,29.73,29.74,2600.0
2008-01-14 12:45:00,29.73,29.74,29.72,29.72,1200.0,29.73,29.74,29.72,29.72,1200.0
2008-01-14 12:50:00,29.72,29.73,29.7,29.73,1000.0,29.72,29.73,29.7,29.73,1000.0
2008-01-14 12:55:00,29.73,29.78,29.73,29.75,4800.0,29.73,29.78,29.73,29.75,4800.0
2008-01-14 13:00:00,29.75,29.75,29.75,29.75,800.0,29.75,29.75,29.75,29.75,800.0
2008-01-14 13:05:00,29.75,29.75,29.73,29.74,1200.0,29.75,29.75,29.73,29.74,1200.0
2008-01-14 13:10:00,29.72,29.74,29.72,29.73,1400.0,29.72,29.74,29.72,29.73,1400.0
2008-01-14 13:15:00,29.72,29.82,29.72,29.82,4400.0,29.72,29.82,29.72,29.82,4400.0
2008-01-14 13:20:00,29.84,29.88,29.84,29.86,1600.0,29.84,29.88,29.84,29.86,1600.0
2008-01-14 13:25:00,29.82,29.84,29.82,29.84,1000.0,29.82,29.84,29.82,29.84,1000.0
2008-01-14 13:30:00,29.75,29.79,29.75,29.79,1200.0,29.75,29.79,29.75,29.79,1200.0
2008-01-14 13:35:00,29.81,29.86,29.81,29.85,5200.0,29.81,29.86,29.81,29.85,5200.0
2008-01-14 13:40:00,29.84,29.95,29.84,29.93,13200.0,29.84,29.95,29.84,29.93,13200.0
2008-01-14 13:45:00,29.93,29.95,29.86,29.88,5600.0,29.93,29.95,29.86,29.88,5600.0
2008-01-14 13:50:00,29.88,29.88,29.87,29.87,400.0,29.88,29.88,29.87,29.87,400.0
2008-01-14 13:55:00,29.88,29.94,29.88,29.93,3000.0,29.88,29.94,29.88,29.93,3000.0
2008-01-14 14:00:00,29.97,29.97,29.93,29.93,800.0,29.97,29.97,29.93,29.93,800.0
2008-01-14 14:05:00,29.92,29.93,29.89,29.93,5400.0,29.92,29.93,29.89,29.93,5400.0
2008-01-14 14:10:00,29.93,29.93,29.92,29.92,8000.0,29.93,29.93,29.92,29.92,8000.0
2008-01-14 14:15:00,29.93,29.99,29.93,29.99,11000.0,29.93,29.99,29.93,29.99,11000.0
2008-01-14 14:20:00,29.99,29.99,29.95,29.95,7600.0,29.99,29.99,29.95,29.95,7600.0
2008-01-14 14:25:00,29.96,30.05,29.96,30.02,24600.0,29.96,30.05,29.96,30.02,24600.0
2008-01-14 14:30:00,30.0,30.05,30.0,30.05,3800.0,30.0,30.05,30.0,30.05,3800.0
2008-01-14 14:35:00,30.04,30.05,30.02,30.04,7200.0,30.04,30.05,30.02,30.04,7200.0
2008-01-14 14:40:00,30.05,30.1,30.03,30.09,8600.0,30.05,30.1,30.03,30.09,8600.0
2008-01-14 14:45:00,30.09,30.18,30.09,30.18,13200.0,30.09,30.18,30.09,30.18,13200.0
2008-01-14 14:50:00,30.2,30.2,30.12,30.18,16600.0,30.2,30.2,30.12,30.18,16600.0
2008-01-14 14:55:00,30.16,30.18,30.16,30.18,3600.0,30.16,30.18,30.16,30.18,3600.0
2008-01-14 15:00:00,30.17,30.23,30.17,30.18,2800.0,30.17,30.23,30.17,30.18,2800.0
2008-01-14 15:05:00,30.18,30.19,30.15,30.16,9600.0,30.18,30.19,30.15,30.16,9600.0
2008-01-14 15:10:00,30.16,30.18,30.11,30.13,7600.0,30.16,30.18,30.11,30.13,7600.0
2008-01-14 15:15:00,30.11,30.15,30.11,30.15,5600.0,30.11,30.15,30.11,30.15,5600.0
2008-01-14 15:20:00,30.14,30.16,30.12,30.16,10800.0,30.14,30.16,30.12,30.16,10800.0
2008-01-14 15:25:00,30.15,30.16,30.14,30.15,4600.0,30.15,30.16,30.14,30.15,4600.0
2008-01-14 15:30:00,30.16,30.16,30.14,30.16,7800.0,30.16,30.16,30.14,30.16,7800.0
2008-01-14 15:35:00,30.16,30.21,30.14,30.2,16400.0,30.16,30.21,30.14,30.2,16400.0
2008-01-14 15:40:00,30.2,30.29,30.18,30.21,16800.0,30.2,30.29,30.18,30.21,16800.0
2008-01-14 15:45:00,30.21,30.3,30.21,30.25,13800.0,30.21,30.3,30.21,30.25,13800.0
2008-01-14 15:50:00,30.25,30.34,30.25,30.26,29400.0,30.25,30.34,30.25,30.26,29400.0
2008-01-14 15:55:00,30.26,30.3,30.21,30.28,12800.0,30.26,30.3,30.21,30.28,12800.0
2008-01-15 09:30:00,30.17,30.21,29.68,29.75,12200.0,30.17,30.21,29.68,29.75,12200.0
2008-01-15 09:35:00,29.85,30.2,29.84,30.07,7600.0,29.85,30.2,29.84,30.07,7600.0
2008-01-15 09:40:00,30.06,30.11,30.06,30.11,800.0,30.06,30.11,30.06,30.11,800.0
2008-01-15 09:45:00,30.07,30.16,30.07,30.09,1200.0,30.07,30.16,30.07,30.09,1200.0
2008-01-15 09:50:00,30.13,30.13,30.03,30.04,7200.0,30.13,30.13,30.03,30.04,7200.0
2008-01-15 09:55:00,30.03,30.05,30.02,30.05,2000.0,30.03,30.05,30.02,30.05,2000.0
2008-01-15 10:00:00,30.08,30.2,30.06,30.15,2000.0,30.08,30.2,30.06,30.15,2000.0
2008-01-15 10:05:00,30.15,30.21,30.15,30.15,8000.0,30.15,30.21,30.15,30.15,8000.0
2008-01-15 10:10:00,30.18,30.19,30.17,30.19,3200.0,30.18,30.19,30.17,30.19,3200.0
2008-01-15 10:15:00,30.19,30.25,30.18,30.25,5000.0,30.19,30.25,30.18,30.25,5000.0
2008-01-15 10:20:00,30.24,30.27,30.21,30.27,7000.0,30.24,30.27,30.21,30.27,7000.0
2008-01-15 10:25:00,30.32,30.38,30.31,30.36,6800.0,30.32,30.38,30.31,30.36,6800.0
2008-01-15 10:30:00,30.36,30.37,30.34,30.36,6800.0,30.36,30.37,30.34,30.36,6800.0
2008-01-15 10:35:00,30.36,30.39,30.36,30.37,3200.0,30.36,30.39,30.36,30.37,3200.0
2008-01-15 10:40:00,30.39,30.41,30.31,30.35,15000.0,30.39,30.41,30.31,30.35,15000.0
2008-01-15 10:45:00,30.35,30.4,30.34,30.36,5600.0,30.35,30.4,30.34,30.36,5600.0
2008-01-15 10:50:00,30.36,30.42,30.36,30.42,5200.0,30.36,30.42,30.36,30.42,5200.0
2008-01-15 10:55:00,30.41,30.54,30.41,30.54,8000.0,30.41,30.54,30.41,30.54,8000.0
2008-01-15 11:00:00,30.54,30.54,30.46,30.49,8800.0,30.54,30.54,30.46,30.49,8800.0
2008-01-15 11:05:00,30.46,30.52,30.46,30.52,7400.0,30.46,30.52,30.46,30.52,7400.0
2008-01-15 11:10:00,30.52,30.6,30.52,30.6,3800.0,30.52,30.6,30.52,30.6,3800.0
2008-01-15 11:15:00,30.57,30.58,30.55,30.55,3600.0,30.57,30.58,30.55,30.55,3600.0
2008-01-15 11:20:00,30.56,30.6,30.55,30.6,5800.0,30.56,30.6,30.55,30.6,5800.0
2008-01-15 11:25:00,30.58,30.6,30.54,30.54,5000.0,30.58,30.6,30.54,30.54,5000.0
2008-01-15 11:30:00,30.54,30.56,30.53,30.55,12400.0,30.54,30.56,30.53,30.55,12400.0
2008-01-15 11:35:00,30.55,30.57,30.55,30.57,10200.0,30.55,30.57,30.55,30.57,10200.0
2008-01-15 11:40:00,30.56,30.57,30.55,30.57,4600.0,30.56,30.57,30.55,30.57,4600.0
2008-01-15 11:45:00,30.54,30.57,30.53,30.56,19600.0,30.54,30.57,30.53,30.56,19600.0
2008-01-15 11:50:00,30.55,30.62,30.54,30.62,16000.0,30.55,30.62,30.54,30.62,16000.0
2008-01-15 11:55:00,30.64,30.72,30.62,30.72,10600.0,30.64,30.72,30.62,30.72,10600.0
2008-01-15 12:00:00,30.69,30.7,30.62,30.62,12800.0,30.69,30.7,30.62,30.62,12800.0
2008-01-15 12:05:00,30.65,30.65,30.56,30.56,6600.0,30.65,30.65,30.56,30.56,6600.0
2008-01-15 12:10:00,30.56,30.63,30.55,30.61,21400.0,30.56,30.63,30.55,30.61,21400.0
2008-01-15 12:15:00,30.6,30.61,30.59,30.61,9400.0,30.6,30.61,30.59,30.61,9400.0
2008-01-15 12:20:00,30.61,30.67,30.61,30.67,15600.0,30.61,30.67,30.61,30.67,15600.0
2008-01-15 12:25:00,30.68,30.7,30.68,30.69,4800.0,30.68,30.7,30.68,30.69,4800.0
2008-01-15 12:30:00,30.69,30.74,30.69,30.7,15400.0,30.69,30.74,30.69,30.7,15400.0
2008-01-15 12:35:00,30.68,30.72,30.68,30.68,6800.0,30.68,30.72,30.68,30.68,6800.0
2008-01-15 12:40:00,30.68,30.68,30.68,30.68,1200.0,30.68,30.68,30.68,30.68,1200.0
2008-01-15 12:45:00,30.68,30.69,30.64,30.67,8400.0,30.68,30.69,30.64,30.67,8400.0
2008-01-15 12:50:00,30.68,30.7,30.68,30.7,3600.0,30.68,30.7,30.68,30.7,3600.0
2008-01-15 12:55:00,30.7,30.81,30.7,30.75,15200.0,30.7,30.81,30.7,30.75,15200.0
2008-01-15 13:00:00,30.75,30.79,30.75,30.76,7400.0,30.75,30.79,30.75,30.76,7400.0
2008-01-15 13:05:00,30.75,30.75,30.7,30.73,4000.0,30.75,30.75,30.7,30.73,4000.0
2008-01-15 13:10:00,30.7,30.73,30.7,30.72,7200.0,30.7,30.73,30.7,30.72,7200.0
2008-01-15 13:15:00,30.72,30.75,30.72,30.75,2400.0,30.72,30.75,30.72,30.75,2400.0
2008-01-15 13:20:00,30.75,30.77,30.7,30.71,8200.0,30.75,30.77,30.7,30.71,8200.0
2008-01-15 13:25:00,30.71,30.75,30.71,30.75,3200.0,30.71,30.75,30.71,30.75,3200.0
2008-01-15 13:30:00,30.73,30.73,30.68,30.68,5200.0,30.73,30.73,30.68,30.68,5200.0
2008-01-15 13:35:00,30.67,30.67,30.63,30.64,5800.0,30.67,30.67,30.63,30.64,5800.0
2008-01-15 13:40:00,30.64,30.65,30.59,30.6,7000.0,30.64,30.65,30.59,30.6,7000.0
2008-01-15 13:45:00,30.61,30.68,30.61,30.64,12200.0,30.61,30.68,30.61,30.64,12200.0
2008-01-15 13:50:00,30.67,30.67,30.65,30.65,400.0,30.67,30.67,30.65,30.65,400.0
2008-01-15 13:55:00,30.65,30.71,30.65,30.71,12400.0,30.65,30.71,30.65,30.71,12400.0
2008-01-15 14:00:00,30.7,30.72,30.68,30.7,10200.0,30.7,30.72,30.68,30.7,10200.0
2008-01-15 14:05:00,30.7,30.74,30.68,30.7,9000.0,30.7,30.74,30.68,30.7,9000.0
2008-01-15 14:10:00,30.71,30.78,30.71,30.78,7800.0,30.71,30.78,30.71,30.78,7800.0
2008-01-15 14:15:00,30.78,30.78,30.74,30.75,10000.0,30.78,30.78,30.74,30.75,10000.0
2008-01-15 14:20:00,30.75,30.75,30.68,30.69,9400.0,30.75,30.75,30.68,30.69,9400.0
2008-01-15 14:25:00,30.71,30.71,30.68,30.68,4000.0,30.71,30.71,30.68,30.68,4000.0
2008-01-15 14:30:00,30.68,30.73,30.68,30.68,5600.0,30.68,30.73,30.68,30.68,5600.0
2008-01-15 14:35:00,30.68,30.68,30.68,30.68,6000.0,30.68,30.68,30.68,30.68,6000.0
2008-01-15 14:40:00,30.68,30.72,30.68,30.72,3200.0,30.68,30.72,30.68,30.72,3200.0
2008-01-15 14:45:00,30.7,30.75,30.7,30.73,16600.0,30.7,30.75,30.7,30.73,16600.0
2008-01-15 14:50:00,30.74,30.78,30.68,30.68,9000.0,30.74,30.78,30.68,30.68,9000.0
2008-01-15 14:55:00,30.66,30.67,30.64,30.65,5800.0,30.66,30.67,30.64,30.65,5800.0
2008-01-15 15:00:00,30.64,30.66,30.64,30.65,8200.0,30.64,30.66,30.64,30.65,8200.0
2008-01-15 15:05:00,30.63,30.67,30.61,30.64,7000.0,30.63,30.67,30.61,30.64,7000.0
2008-01-15 15:10:00,30.63,30.63,30.53,30.58,11200.0,30.63,30.63,30.53,30.58,11200.0
2008-01-15 15:15:00,30.57,30.68,30.57,30.67,10000.0,30.57,30.68,30.57,30.67,10000.0
2008-01-15 15:20:00,30.67,30.71,30.62,30.63,9600.0,30.67,30.71,30.62,30.63,9600.0
2008-01-15 15:25:00,30.64,30.76,30.62,30.68,23000.0,30.64,30.76,30.62,30.68,23000.0
2008-01-15 15:30:00,30.66,30.68,30.65,30.68,5200.0,30.66,30.68,30.65,30.68,5200.0
2008-01-15 15:35:00,30.68,30.83,30.68,30.77,11600.0,30.68,30.83,30.68,30.77,11600.0
2008-01-15 15:40:00,30.77,30.79,30.72,30.75,10000.0,30.77,30.79,30.72,30.75,10000.0
2008-01-15 15:45:00,30.76,30.83,30.75,30.82,11000.0,30.76,30.83,30.75,30.82,11000.0
2008-01-15 15:50:00,30.82,30.82,30.75,30.75,8200.0,30.82,30.82,30.75,30.75,8200.0
2008-01-15 15:55:00,30.75,30.75,30.64,30.67,17800.0,30.75,30.75,30.64,30.67,17800.0
2008-01-16 09:30:00,30.75,30.93,30.65,30.86,20600.0,30.75,30.93,30.65,30.86,20600.0
2008-01-16 09:35:00,30.83,30.83,30.56,30.63,8400.0,30.83,30.83,30.56,30.63,8400.0
2008-01-16 09:40:00,30.62,30.73,30.62,30.69,12600.0,30.62,30.73,30.62,30.69,12600.0
2008-01-16 09:45:00,30.71,30.76,30.71,30.73,2400.0,30.71,30.76,30.71,30.73,2400.0
2008-01-16 09:50:00,30.73,30.74,30.72,30.73,6600.0,30.73,30.74,30.72,30.73,6600.0
2008-01-16 09:55:00,30.73,30.74,30.68,30.73,5600.0,30.73,30.74,30.68,30.73,5600.0
2008-01-16 10:00:00,30.7,30.71,30.66,30.66,3400.0,30.7,30.71,30.66,30.66,3400.0
2008-01-16 10:05:00,30.68,30.76,30.63,30.76,11600.0,30.68,30.76,30.63,30.76,11600.0
2008-01-16 10:10:00,30.75,30.75,30.57,30.57,6400.0,30.75,30.75,30.57,30.57,6400.0
2008-01-16 10:15:00,30.55,30.6,30.55,30.6,3000.0,30.55,30.6,30.55,30.6,3000.0
2008-01-16 10:20:00,30.6,30.68,30.6,30.66,7400.0,30.6,30.68,30.6,30.66,7400.0
2008-01-16 10:25:00,30.68,30.68,30.66,30.68,9600.0,30.68,30.68,30.66,30.68,9600.0
2008-01-16 10:30:00,30.68,30.7,30.63,30.63,10600.0,30.68,30.7,30.63,30.63,10600.0
2008-01-16 10:35:00,30.63,30.69,30.61,30.65,13600.0,30.63,30.69,30.61,30.65,13600.0
2008-01-16 10:40:00,30.65,30.65,30.6,30.63,4200.0,30.65,30.65,30.6,30.63,4200.0
2008-01-16 10:45:00,30.63,30.64,30.58,30.58,14600.0,30.63,30.64,30.58,30.58,14600.0
2008-01-16 10:50:00,30.58,30.58,30.56,30.58,10000.0,30.58,30.58,30.56,30.58,10000.0
2008-01-16 10:55:00,30.58,30.63,30.58,30.6,8400.0,30.58,30.63,30.58,30.6,8400.0
2008-01-16 11:00:00,30.58,30.59,30.58,30.58,1600.0,30.58,30.59,30.58,30.58,1600.0
2008-01-16 11:05:00,30.59,30.66,30.58,30.65,13000.0,30.59,30.66,30.58,30.65,13000.0
2008-01-16 11:10:00,30.65,30.65,30.6,30.65,3400.0,30.65,30.65,30.6,30.65,3400.0
2008-01-16 11:15:00,30.62,30.64,30.62,30.64,1200.0,30.62,30.64,30.62,30.64,1200.0
2008-01-16 11:20:00,30.65,30.66,30.65,30.65,6600.0,30.65,30.66,30.65,30.65,6600.0
2008-01-16 11:25:00,30.65,30.66,30.58,30.65,14400.0,30.65,30.66,30.58,30.65,14400.0
2008-01-16 11:30:00,30.63,30.63,30.6,30.6,2800.0,30.63,30.63,30.6,30.6,2800.0
2008-01-16 11:35:00,30.59,30.59,30.57,30.58,9400.0,30.59,30.59,30.57,30.58,9400.0
2008-01-16 11:40:00,30.58,30.58,30.57,30.57,4600.0,30.58,30.58,30.57,30.57,4600.0
2008-01-16 11:45:00,30.57,30.58,30.57,30.58,3000.0,30.57,30.58,30.57,30.58,3000.0
2008-01-16 11:50:00,30.57,30.65,30.57,30.65,5400.0,30.57,30.65,30.57,30.65,5400.0
2008-01-16 11:55:00,30.64,30.64,30.56,30.58,8400.0,30.64,30.64,30.56,30.58,8400.0
2008-01-16 12:00:00,30.59,30.61,30.58,30.58,4400.0,30.59,30.61,30.58,30.58,4400.0
2008-01-16 12:05:00,30.6,30.63,30.57,30.59,9800.0,30.6,30.63,30.57,30.59,9800.0
2008-01-16 12:10:00,30.59,30.59,30.58,30.59,6400.0,30.59,30.59,30.58,30.59,6400.0
2008-01-16 12:15:00,30.59,30.6,30.57,30.6,10000.0,30.59,30.6,30.57,30.6,10000.0
2008-01-16 12:20:00,30.59,30.61,30.59,30.61,9800.0,30.59,30.61,30.59,30.61,9800.0
2008-01-16 12:25:00,30.6,30.63,30.59,30.61,7000.0,30.6,30.63,30.59,30.61,7000.0
2008-01-16 12:30:00,30.6,30.61,30.6,30.61,2800.0,30.6,30.61,30.6,30.61,2800.0
2008-01-16 12:35:00,30.61,30.62,30.59,30.6,5400.0,30.61,30.62,30.59,30.6,5400.0
2008-01-16 12:40:00,30.6,30.61,30.59,30.59,6800.0,30.6,30.61,30.59,30.59,6800.0
2008-01-16 12:45:00,30.59,30.59,30.55,30.55,16200.0,30.59,30.59,30.55,30.55,16200.0
2008-01-16 12:50:00,30.57,30.57,30.54,30.55,19400.0,30.57,30.57,30.54,30.55,19400.0
2008-01-16 12:55:00,30.55,30.59,30.55,30.59,4200.0,30.55,30.59,30.55,30.59,4200.0
2008-01-16 13:00:00,30.57,30.59,30.57,30.59,1200.0,30.57,30.59,30.57,30.59,1200.0
2008-01-16 13:05:00,30.57,30.57,30.54,30.55,10400.0,30.57,30.57,30.54,30.55,10400.0
2008-01-16 13:10:00,30.54,30.56,30.52,30.53,77000.0,30.54,30.56,30.52,30.53,77000.0
2008-01-16 13:15:00,30.53,30.53,30.51,30.51,35200.0,30.53,30.53,30.51,30.51,35200.0
2008-01-16 13:20:00,30.51,30.52,30.5,30.51,30200.0,30.51,30.52,30.5,30.51,30200.0
2008-01-16 13:25:00,30.52,30.52,30.5,30.51,1200.0,30.52,30.52,30.5,30.51,1200.0
2008-01-16 13:30:00,30.52,30.52,30.5,30.51,12600.0,30.52,30.52,30.5,30.51,12600.0
2008-01-16 13:35:00,30.5,30.5,30.48,30.5,34000.0,30.5,30.5,30.48,30.5,34000.0
2008-01-16 13:40:00,30.48,30.5,30.48,30.48,8000.0,30.48,30.5,30.48,30.48,8000.0
2008-01-16 13:45:00,30.49,30.52,30.48,30.49,10000.0,30.49,30.52,30.48,30.49,10000.0
2008-01-16 13:50:00,30.49,30.5,30.48,30.5,3800.0,30.49,30.5,30.48,30.5,3800.0
2008-01-16 13:55:00,30.5,30.5,30.45,30.49,34200.0,30.5,30.5,30.45,30.49,34200.0
2008-01-16 14:00:00,30.49,30.5,30.46,30.5,14800.0,30.49,30.5,30.46,30.5,14800.0
2008-01-16 14:05:00,30.49,30.51,30.45,30.45,21600.0,30.49,30.51,30.45,30.45,21600.0
2008-01-16 14:10:00,30.46,30.5,30.46,30.5,9200.0,30.46,30.5,30.46,30.5,9200.0
2008-01-16 14:15:00,30.5,30.5,30.47,30.49,3600.0,30.5,30.5,30.47,30.49,3600.0
2008-01-16 14:20:00,30.48,30.5,30.43,30.45,15000.0,30.48,30.5,30.43,30.45,15000.0
2008-01-16 14:25:00,30.45,30.5,30.45,30.5,16000.0,30.45,30.5,30.45,30.5,16000.0
2008-01-16 14:30:00,30.5,30.5,30.45,30.45,17400.0,30.5,30.5,30.45,30.45,17400.0
2008-01-16 14:35:00,30.45,30.5,30.45,30.49,7200.0,30.45,30.5,30.45,30.49,7200.0
2008-01-16 14:40:00,30.49,30.5,30.45,30.47,16200.0,30.49,30.5,30.45,30.47,16200.0
2008-01-16 14:45:00,30.47,30.47,30.47,30.47,5800.0,30.47,30.47,30.47,30.47,5800.0
2008-01-16 14:50:00,30.47,30.47,30.41,30.43,13000.0,30.47,30.47,30.41,30.43,13000.0
2008-01-16 14:55:00,30.43,30.43,30.35,30.36,54200.0,30.43,30.43,30.35,30.36,54200.0
2008-01-16 15:00:00,30.35,30.35,30.28,30.31,14800.0,30.35,30.35,30.28,30.31,14800.0
2008-01-16 15:05:00,30.31,30.33,30.27,30.28,7000.0,30.31,30.33,30.27,30.28,7000.0
2008-01-16 15:10:00,30.28,30.28,30.18,30.22,16800.0,30.28,30.28,30.18,30.22,16800.0
2008-01-16 15:15:00,30.18,30.24,30.16,30.24,17800.0,30.18,30.24,30.16,30.24,17800.0
2008-01-16 15:20:00,30.23,30.24,30.07,30.11,15400.0,30.23,30.24,30.07,30.11,15400.0
2008-01-16 15:25:00,30.11,30.16,30.07,30.11,14400.0,30.11,30.16,30.07,30.11,14400.0
2008-01-16 15:30:00,30.1,30.1,29.98,30.04,24200.0,30.1,30.1,29.98,30.04,24200.0
2008-01-16 15:35:00,30.04,30.04,29.94,30.04,19600.0,30.04,30.04,29.94,30.04,19600.0
2008-01-16 15:40:00,30.04,30.11,30.0,30.0,19200.0,30.04,30.11,30.0,30.0,19200.0
2008-01-16 15:45:00,30.0,30.08,30.0,30.05,13400.0,30.0,30.08,30.0,30.05,13400.0
2008-01-16 15:50:00,30.05,30.11,30.03,30.11,8800.0,30.05,30.11,30.03,30.11,8800.0
2008-01-16 15:55:00,30.09,30.14,30.02,30.05,18800.0,30.09,30.14,30.02,30.05,18800.0
2008-01-17 09:30:00,30.46,30.46,29.83,29.96,10400.0,30.46,30.46,29.83,29.96,10400.0
2008-01-17 09:35:00,30.06,30.21,30.06,30.21,6200.0,30.06,30.21,30.06,30.21,6200.0
2008-01-17 09:40:00,30.2,30.24,30.2,30.22,6000.0,30.2,30.24,30.2,30.22,6000.0
2008-01-17 09:45:00,30.22,30.24,30.18,30.18,3000.0,30.22,30.24,30.18,30.18,3000.0
2008-01-17 09:50:00,30.22,30.22,30.15,30.18,3400.0,30.22,30.22,30.15,30.18,3400.0
2008-01-17 09:55:00,30.18,30.22,30.15,30.17,4200.0,30.18,30.22,30.15,30.17,4200.0
2008-01-17 10:00:00,30.16,30.16,30.04,30.04,2600.0,30.16,30.16,30.04,30.04,2600.0
2008-01-17 10:05:00,30.1,30.23,30.1,30.17,1200.0,30.1,30.23,30.1,30.17,1200.0
2008-01-17 10:10:00,30.18,30.19,30.09,30.09,4600.0,30.18,30.19,30.09,30.09,4600.0
2008-01-17 10:15:00,30.07,30.11,29.98,30.0,3200.0,30.07,30.11,29.98,30.0,3200.0
2008-01-17 10:20:00,29.99,30.08,29.99,30.05,7400.0,29.99,30.08,29.99,30.05,7400.0
2008-01-17 10:25:00,30.08,30.12,30.05,30.09,13600.0,30.08,30.12,30.05,30.09,13600.0
2008-01-17 10:30:00,30.07,30.07,29.99,30.0,13400.0,30.07,30.07,29.99,30.0,13400.0
2008-01-17 10:35:00,29.99,30.06,29.99,30.0,2800.0,29.99,30.06,29.99,30.0,2800.0
2008-01-17 10:40:00,30.04,30.06,30.01,30.03,2000.0,30.04,30.06,30.01,30.03,2000.0
2008-01-17 10:45:00,30.03,30.07,30.03,30.05,2800.0,30.03,30.07,30.03,30.05,2800.0
2008-01-17 10:50:00,30.06,30.13,30.03,30.13,3600.0,30.06,30.13,30.03,30.13,3600.0
2008-01-17 10:55:00,30.11,30.11,30.11,30.11,2400.0,30.11,30.11,30.11,30.11,2400.0
2008-01-17 11:00:00,30.09,30.09,30.08,30.08,800.0,30.09,30.09,30.08,30.08,800.0
2008-01-17 11:05:00,30.08,30.08,30.06,30.06,800.0,30.08,30.08,30.06,30.06,800.0
2008-01-17 11:10:00,30.07,30.13,30.06,30.12,3600.0,30.07,30.13,30.06,30.12,3600.0
2008-01-17 11:15:00,30.11,30.11,30.06,30.07,1600.0,30.11,30.11,30.06,30.07,1600.0
2008-01-17 11:20:00,30.06,30.06,29.98,29.98,3000.0,30.06,30.06,29.98,29.98,3000.0
2008-01-17 11:25:00,30.0,30.0,29.98,29.98,4000.0,30.0,30.0,29.98,29.98,4000.0
2008-01-17 11:30:00,30.0,30.0,29.98,29.98,1200.0,30.0,30.0,29.98,29.98,1200.0
2008-01-17 11:35:00,29.97,29.99,29.93,29.93,4800.0,29.97,29.99,29.93,29.93,4800.0
2008-01-17 11:40:00,29.98,29.98,29.87,29.87,4800.0,29.98,29.98,29.87,29.87,4800.0
2008-01-17 11:45:00,29.89,29.9,29.8,29.83,4000.0,29.89,29.9,29.8,29.83,4000.0
2008-01-17 11:50:00,29.82,29.83,29.77,29.77,4200.0,29.82,29.83,29.77,29.77,4200.0
2008-01-17 11:55:00,29.77,29.8,29.66,29.67,10800.0,29.77,29.8,29.66,29.67,10800.0
2008-01-17 12:00:00,29.71,29.71,29.63,29.64,2000.0,29.71,29.71,29.63,29.64,2000.0
2008-01-17 12:05:00,29.65,29.75,29.64,29.75,3600.0,29.65,29.75,29.64,29.75,3600.0
2008-01-17 12:10:00,29.73,29.73,29.52,29.58,14600.0,29.73,29.73,29.52,29.58,14600.0
2008-01-17 12:15:00,29.63,29.72,29.61,29.68,3600.0,29.63,29.72,29.61,29.68,3600.0
2008-01-17 12:20:00,29.7,29.75,29.61,29.67,6600.0,29.7,29.75,29.61,29.67,6600.0
2008-01-17 12:25:00,29.72,29.74,29.69,29.71,3400.0,29.72,29.74,29.69,29.71,3400.0
2008-01-17 12:30:00,29.68,29.7,29.68,29.68,3000.0,29.68,29.7,29.68,29.68,3000.0
2008-01-17 12:35:00,29.69,29.72,29.69,29.71,1200.0,29.69,29.72,29.69,29.71,1200.0
2008-01-17 12:40:00,29.72,29.75,29.72,29.75,2800.0,29.72,29.75,29.72,29.75,2800.0
2008-01-17 12:45:00,29.74,29.8,29.74,29.79,5800.0,29.74,29.8,29.74,29.79,5800.0
2008-01-17 12:50:00,29.76,29.76,29.71,29.71,1000.0,29.76,29.76,29.71,29.71,1000.0
2008-01-17 12:55:00,29.72,29.77,29.72,29.75,5000.0,29.72,29.77,29.72,29.75,5000.0
2008-01-17 13:00:00,29.75,29.88,29.75,29.75,9600.0,29.75,29.88,29.75,29.75,9600.0
2008-01-17 13:05:00,29.74,29.76,29.74,29.76,1400.0,29.74,29.76,29.74,29.76,1400.0
2008-01-17 13:10:00,29.74,29.78,29.74,29.77,8600.0,29.74,29.78,29.74,29.77,8600.0
2008-01-17 13:15:00,29.83,29.83,29.78,29.78,2200.0,29.83,29.83,29.78,29.78,2200.0
2008-01-17 13:20:00,29.75,29.76,29.7,29.7,5600.0,29.75,29.76,29.7,29.7,5600.0
2008-01-17 13:25:00,29.71,29.73,29.7,29.73,6400.0,29.71,29.73,29.7,29.73,6400.0
2008-01-17 13:30:00,29.73,29.73,29.71,29.71,600.0,29.73,29.73,29.71,29.71,600.0
2008-01-17 13:35:00,29.71,29.74,29.71,29.74,2600.0,29.71,29.74,29.71,29.74,2600.0
2008-01-17 13:40:00,29.79,29.79,29.75,29.79,2600.0,29.79,29.79,29.75,29.79,2600.0
2008-01-17 13:45:00,29.77,29.77,29.7,29.73,2800.0,29.77,29.77,29.7,29.73,2800.0
2008-01-17 13:50:00,29.71,29.73,29.7,29.72,3000.0,29.71,29.73,29.7,29.72,3000.0
2008-01-17 13:55:00,29.71,29.72,29.65,29.66,14200.0,29.71,29.72,29.65,29.66,14200.0
2008-01-17 14:00:00,29.65,29.72,29.53,29.55,13200.0,29.65,29.72,29.53,29.55,13200.0
2008-01-17 14:05:00,29.55,29.7,29.55,29.58,28800.0,29.55,29.7,29.55,29.58,28800.0
2008-01-17 14:10:00,29.57,29.62,29.56,29.61,11400.0,29.57,29.62,29.56,29.61,11400.0
2008-01-17 14:15:00,29.59,29.62,29.57,29.59,9000.0,29.59,29.62,29.57,29.59,9000.0
2008-01-17 14:20:00,29.59,29.64,29.59,29.61,1600.0,29.59,29.64,29.59,29.61,1600.0
2008-01-17 14:25:00,29.65,29.65,29.57,29.57,1800.0,29.65,29.65,29.57,29.57,1800.0
2008-01-17 14:30:00,29.55,29.58,29.54,29.55,6000.0,29.55,29.58,29.54,29.55,6000.0
2008-01-17 14:35:00,29.57,29.61,29.57,29.58,1800.0,29.57,29.61,29.57,29.58,1800.0
2008-01-17 14:40:00,29.56,29.56,29.47,29.47,10200.0,29.56,29.56,29.47,29.47,10200.0
2008-01-17 14:45:00,29.53,29.63,29.53,29.63,2000.0,29.53,29.63,29.53,29.63,2000.0
2008-01-17 14:50:00,29.63,29.69,29.63,29.68,2800.0,29.63,29.69,29.63,29.68,2800.0
2008-01-17 14:55:00,29.66,29.66,29.11,29.56,22000.0,29.66,29.66,29.11,29.56,22000.0
2008-01-17 15:00:00,29.57,29.57,29.49,29.49,2400.0,29.57,29.57,29.49,29.49,2400.0
2008-01-17 15:05:00,29.5,29.61,29.48,29.57,4000.0,29.5,29.61,29.48,29.57,4000.0
2008-01-17 15:10:00,29.61,29.68,29.61,29.65,1400.0,29.61,29.68,29.61,29.65,1400.0
2008-01-17 15:15:00,29.62,29.62,29.45,29.5,8800.0,29.62,29.62,29.45,29.5,8800.0
2008-01-17 15:20:00,29.5,29.58,29.49,29.57,5800.0,29.5,29.58,29.49,29.57,5800.0
2008-01-17 15:25:00,29.59,29.59,29.31,29.35,15600.0,29.59,29.59,29.31,29.35,15600.0
2008-01-17 15:30:00,29.34,29.39,29.05,29.05,39800.0,29.34,29.39,29.05,29.05,39800.0
2008-01-17 15:35:00,29.07,29.29,29.07,29.29,18000.0,29.07,29.29,29.07,29.29,18000.0
2008-01-17 15:40:00,29.29,29.31,29.23,29.23,11600.0,29.29,29.31,29.23,29.23,11600.0
2008-01-17 15:45:00,29.23,29.37,29.23,29.34,10400.0,29.23,29.37,29.23,29.34,10400.0
2008-01-17 15:50:00,29.34,29.39,29.31,29.31,7000.0,29.34,29.39,29.31,29.31,7000.0
2008-01-17 15:55:00,29.32,29.32,29.19,29.29,13600.0,29.32,29.32,29.19,29.29,13600.0
2008-01-18 09:30:00,29.27,29.44,29.12,29.29,10200.0,29.27,29.44,29.12,29.29,10200.0
2008-01-18 09:35:00,29.28,29.28,29.02,29.11,51600.0,29.28,29.28,29.02,29.11,51600.0
2008-01-18 09:40:00,29.13,29.13,29.0,29.03,2800.0,29.13,29.13,29.0,29.03,2800.0
2008-01-18 09:45:00,29.07,29.07,29.0,29.0,3400.0,29.07,29.07,29.0,29.0,3400.0
2008-01-18 09:50:00,29.0,29.07,28.99,29.05,3600.0,29.0,29.07,28.99,29.05,3600.0
2008-01-18 09:55:00,29.03,29.04,28.95,28.95,2200.0,29.03,29.04,28.95,28.95,2200.0
2008-01-18 10:00:00,28.92,29.06,28.68,28.69,21200.0,28.92,29.06,28.68,28.69,21200.0
2008-01-18 10:05:00,28.69,28.8,28.69,28.79,15400.0,28.69,28.8,28.69,28.79,15400.0
2008-01-18 10:10:00,28.79,28.86,28.78,28.85,11600.0,28.79,28.86,28.78,28.85,11600.0
2008-01-18 10:15:00,28.84,28.84,28.8,28.83,2800.0,28.84,28.84,28.8,28.83,2800.0
2008-01-18 10:20:00,28.82,28.85,28.82,28.84,10200.0,28.82,28.85,28.82,28.84,10200.0
2008-01-18 10:25:00,28.84,28.84,28.74,28.75,10800.0,28.84,28.84,28.74,28.75,10800.0
2008-01-18 10:30:00,28.75,28.79,28.74,28.77,4800.0,28.75,28.79,28.74,28.77,4800.0
2008-01-18 10:35:00,28.77,28.77,28.69,28.69,5600.0,28.77,28.77,28.69,28.69,5600.0
2008-01-18 10:40:00,28.67,28.68,28.63,28.65,17200.0,28.67,28.68,28.63,28.65,17200.0
2008-01-18 10:45:00,28.64,28.78,28.64,28.78,3400.0,28.64,28.78,28.64,28.78,3400.0
2008-01-18 10:50:00,28.79,28.85,28.7,28.71,9200.0,28.79,28.85,28.7,28.71,9200.0
2008-01-18 10:55:00,28.7,28.71,28.59,28.61,17200.0,28.7,28.71,28.59,28.61,17200.0
2008-01-18 11:00:00,28.61,28.78,28.59,28.75,3800.0,28.61,28.78,28.59,28.75,3800.0
2008-01-18 11:05:00,28.75,28.8,28.73,28.75,6600.0,28.75,28.8,28.73,28.75,6600.0
2008-01-18 11:10:00,28.77,28.84,28.77,28.83,2800.0,28.77,28.84,28.77,28.83,2800.0
2008-01-18 11:15:00,28.82,28.85,28.8,28.8,19800.0,28.82,28.85,28.8,28.8,19800.0
2008-01-18 11:20:00,28.82,28.82,28.79,28.81,7000.0,28.82,28.82,28.79,28.81,7000.0
2008-01-18 11:25:00,28.8,28.82,28.8,28.81,3400.0,28.8,28.82,28.8,28.81,3400.0
2008-01-18 11:30:00,28.8,28.83,28.8,28.82,3600.0,28.8,28.83,28.8,28.82,3600.0
2008-01-18 11:35:00,28.84,28.9,28.82,28.9,7000.0,28.84,28.9,28.82,28.9,7000.0
2008-01-18 11:40:00,28.89,28.9,28.89,28.9,34400.0,28.89,28.9,28.89,28.9,34400.0
2008-01-18 11:45:00,28.89,28.89,28.75,28.78,8600.0,28.89,28.89,28.75,28.78,8600.0
2008-01-18 11:50:00,28.77,28.77,28.75,28.75,1000.0,28.77,28.77,28.75,28.75,1000.0
2008-01-18 11:55:00,28.73,28.73,28.6,28.61,6600.0,28.73,28.73,28.6,28.61,6600.0
2008-01-18 12:00:00,28.62,28.68,28.6,28.67,8000.0,28.62,28.68,28.6,28.67,8000.0
2008-01-18 12:05:00,28.66,28.67,28.65,28.65,2600.0,28.66,28.67,28.65,28.65,2600.0
2008-01-18 12:10:00,28.67,28.72,28.65,28.68,6200.0,28.67,28.72,28.65,28.68,6200.0
2008-01-18 12:15:00,28.66,28.68,28.66,28.68,1800.0,28.66,28.68,28.66,28.68,1800.0
2008-01-18 12:20:00,28.68,28.71,28.67,28.71,2200.0,28.68,28.71,28.67,28.71,2200.0
2008-01-18 12:25:00,28.71,28.73,28.7,28.73,2400.0,28.71,28.73,28.7,28.73,2400.0
2008-01-18 12:30:00,28.79,28.83,28.79,28.8,3400.0,28.79,28.83,28.79,28.8,3400.0
2008-01-18 12:35:00,28.8,28.8,28.75,28.78,3600.0,28.8,28.8,28.75,28.78,3600.0
2008-01-18 12:40:00,28.75,28.79,28.75,28.79,1200.0,28.75,28.79,28.75,28.79,1200.0
2008-01-18 12:45:00,28.81,28.83,28.79,28.83,2800.0,28.81,28.83,28.79,28.83,2800.0
2008-01-18 12:50:00,28.88,28.9,28.86,28.88,2200.0,28.88,28.9,28.86,28.88,2200.0
2008-01-18 12:55:00,28.86,28.86,28.8,28.84,4400.0,28.86,28.86,28.8,28.84,4400.0
2008-01-18 13:00:00,28.83,28.85,28.8,28.83,12200.0,28.83,28.85,28.8,28.83,12200.0
2008-01-18 13:05:00,28.85,28.92,28.85,28.91,3200.0,28.85,28.92,28.85,28.91,3200.0
2008-01-18 13:10:00,28.91,28.91,28.88,28.9,3200.0,28.91,28.91,28.88,28.9,3200.0
2008-01-18 13:15:00,28.86,28.86,28.82,28.82,1800.0,28.86,28.86,28.82,28.82,1800.0
2008-01-18 13:20:00,28.82,28.91,28.8,28.85,5000.0,28.82,28.91,28.8,28.85,5000.0
2008-01-18 13:25:00,28.85,28.85,28.8,28.8,2200.0,28.85,28.85,28.8,28.8,2200.0
2008-01-18 13:30:00,28.8,28.86,28.8,28.84,7600.0,28.8,28.86,28.8,28.84,7600.0
2008-01-18 13:35:00,28.83,28.83,28.81,28.81,1600.0,28.83,28.83,28.81,28.81,1600.0
2008-01-18 13:40:00,28.81,28.81,28.8,28.81,2600.0,28.81,28.81,28.8,28.81,2600.0
2008-01-18 13:45:00,28.81,28.81,28.75,28.77,4200.0,28.81,28.81,28.75,28.77,4200.0
2008-01-18 13:50:00,28.76,28.77,28.75,28.75,4600.0,28.76,28.77,28.75,28.75,4600.0
2008-01-18 13:55:00,28.75,28.81,28.75,28.79,6400.0,28.75,28.81,28.75,28.79,6400.0
2008-01-18 14:00:00,28.76,28.84,28.76,28.8,6800.0,28.76,28.84,28.76,28.8,6800.0
2008-01-18 14:05:00,28.8,28.85,28.8,28.85,5000.0,28.8,28.85,28.8,28.85,5000.0
2008-01-18 14:10:00,28.85,28.85,28.83,28.84,3200.0,28.85,28.85,28.83,28.84,3200.0
2008-01-18 14:15:00,28.82,28.82,28.81,28.81,7400.0,28.82,28.82,28.81,28.81,7400.0
2008-01-18 14:20:00,28.81,28.81,28.74,28.75,15400.0,28.81,28.81,28.74,28.75,15400.0
2008-01-18 14:25:00,28.74,28.74,28.73,28.74,1400.0,28.74,28.74,28.73,28.74,1400.0
2008-01-18 14:30:00,28.75,28.75,28.73,28.74,4800.0,28.75,28.75,28.73,28.74,4800.0
2008-01-18 14:35:00,28.73,28.75,28.73,28.75,3800.0,28.73,28.75,28.73,28.75,3800.0
2008-01-18 14:40:00,28.74,28.74,28.65,28.68,5400.0,28.74,28.74,28.65,28.68,5400.0
2008-01-18 14:45:00,28.68,28.68,28.57,28.58,7400.0,28.68,28.68,28.57,28.58,7400.0
2008-01-18 14:50:00,28.58,28.58,28.51,28.52,5200.0,28.58,28.58,28.51,28.52,5200.0
2008-01-18 14:55:00,28.51,28.58,28.51,28.57,7200.0,28.51,28.58,28.51,28.57,7200.0
2008-01-18 15:00:00,28.56,28.56,28.45,28.5,12800.0,28.56,28.56,28.45,28.5,12800.0
2008-01-18 15:05:00,28.5,28.58,28.5,28.58,7400.0,28.5,28.58,28.5,28.58,7400.0
2008-01-18 15:10:00,28.59,28.64,28.54,28.57,5600.0,28.59,28.64,28.54,28.57,5600.0
2008-01-18 15:15:00,28.58,28.58,28.52,28.52,5600.0,28.58,28.58,28.52,28.52,5600.0
2008-01-18 15:20:00,28.52,28.58,28.5,28.52,7200.0,28.52,28.58,28.5,28.52,7200.0
2008-01-18 15:25:00,28.51,28.57,28.51,28.56,2600.0,28.51,28.57,28.51,28.56,2600.0
2008-01-18 15:30:00,28.56,28.56,28.53,28.55,14400.0,28.56,28.56,28.53,28.55,14400.0
2008-01-18 15:35:00,28.54,28.54,28.5,28.5,82800.0,28.54,28.54,28.5,28.5,82800.0
2008-01-18 15:40:00,28.51,28.53,28.49,28.5,19200.0,28.51,28.53,28.49,28.5,19200.0
2008-01-18 15:45:00,28.52,28.66,28.5,28.65,23200.0,28.52,28.66,28.5,28.65,23200.0
2008-01-18 15:50:00,28.65,28.72,28.6,28.72,24000.0,28.65,28.72,28.6,28.72,24000.0
2008-01-18 15:55:00,28.71,28.81,28.65,28.8,77800.0,28.71,28.81,28.65,28.8,77800.0
2008-01-22 09:30:00,27.33,27.33,26.13,26.86,56600.0,27.33,27.33,26.13,26.86,56600.0
2008-01-22 09:35:00,26.74,27.88,26.74,27.14,18200.0,26.74,27.88,26.74,27.14,18200.0
2008-01-22 09:40:00,27.14,27.71,27.02,27.71,6200.0,27.14,27.71,27.02,27.71,6200.0
2008-01-22 09:45:00,27.36,27.64,27.36,27.58,36400.0,27.36,27.64,27.36,27.58,36400.0
2008-01-22 09:50:00,27.55,27.68,27.54,27.57,10000.0,27.55,27.68,27.54,27.57,10000.0
2008-01-22 09:55:00,27.58,27.65,27.46,27.59,12400.0,27.58,27.65,27.46,27.59,12400.0
2008-01-22 10:00:00,27.53,27.64,27.3,27.64,22400.0,27.53,27.64,27.3,27.64,22400.0
2008-01-22 10:05:00,27.64,27.74,27.4,27.4,31000.0,27.64,27.74,27.4,27.4,31000.0
2008-01-22 10:10:00,27.43,27.5,27.42,27.5,3400.0,27.43,27.5,27.42,27.5,3400.0
2008-01-22 10:15:00,27.47,27.58,27.36,27.58,5000.0,27.47,27.58,27.36,27.58,5000.0
2008-01-22 10:20:00,27.58,27.58,27.52,27.58,5800.0,27.58,27.58,27.52,27.58,5800.0
2008-01-22 10:25:00,27.58,27.66,27.3,27.5,13000.0,27.58,27.66,27.3,27.5,13000.0
2008-01-22 10:30:00,27.51,27.54,27.49,27.54,14200.0,27.51,27.54,27.49,27.54,14200.0
2008-01-22 10:35:00,27.56,27.68,27.55,27.61,20000.0,27.56,27.68,27.55,27.61,20000.0
2008-01-22 10:40:00,27.59,27.61,27.56,27.57,9800.0,27.59,27.61,27.56,27.57,9800.0
2008-01-22 10:45:00,27.57,27.6,27.5,27.58,39000.0,27.57,27.6,27.5,27.58,39000.0
2008-01-22 10:50:00,27.54,27.68,27.5,27.68,20400.0,27.54,27.68,27.5,27.68,20400.0
2008-01-22 10:55:00,27.72,27.88,27.67,27.81,12800.0,27.72,27.88,27.67,27.81,12800.0
2008-01-22 11:00:00,27.81,28.13,27.81,28.11,20400.0,27.81,28.13,27.81,28.11,20400.0
2008-01-22 11:05:00,28.13,28.37,27.98,28.05,41600.0,28.13,28.37,27.98,28.05,41600.0
2008-01-22 11:10:00,28.06,28.2,27.98,28.06,17800.0,28.06,28.2,27.98,28.06,17800.0
2008-01-22 11:15:00,28.07,28.09,27.94,27.99,9000.0,28.07,28.09,27.94,27.99,9000.0
2008-01-22 11:20:00,27.96,28.06,27.89,27.91,3600.0,27.96,28.06,27.89,27.91,3600.0
2008-01-22 11:25:00,27.91,27.96,27.83,27.96,4400.0,27.91,27.96,27.83,27.96,4400.0
2008-01-22 11:30:00,27.93,27.95,27.8,27.82,8200.0,27.93,27.95,27.8,27.82,8200.0
2008-01-22 11:35:00,27.86,27.86,27.72,27.8,4600.0,27.86,27.86,27.72,27.8,4600.0
2008-01-22 11:40:00,27.79,27.83,27.71,27.73,10800.0,27.79,27.83,27.71,27.73,10800.0
2008-01-22 11:45:00,27.68,27.81,27.64,27.75,8400.0,27.68,27.81,27.64,27.75,8400.0
2008-01-22 11:50:00,27.68,27.71,27.57,27.59,13400.0,27.68,27.71,27.57,27.59,13400.0
2008-01-22 11:55:00,27.61,27.64,27.59,27.59,8400.0,27.61,27.64,27.59,27.59,8400.0
2008-01-22 12:00:00,27.61,27.77,27.6,27.76,5000.0,27.61,27.77,27.6,27.76,5000.0
2008-01-22 12:05:00,27.77,27.84,27.71,27.75,10000.0,27.77,27.84,27.71,27.75,10000.0
2008-01-22 12:10:00,27.73,27.81,27.68,27.74,12200.0,27.73,27.81,27.68,27.74,12200.0
2008-01-22 12:15:00,27.75,27.75,27.67,27.68,4000.0,27.75,27.75,27.67,27.68,4000.0
2008-01-22 12:20:00,27.67,27.74,27.61,27.74,4600.0,27.67,27.74,27.61,27.74,4600.0
2008-01-22 12:25:00,27.72,27.73,27.68,27.71,6600.0,27.72,27.73,27.68,27.71,6600.0
2008-01-22 12:30:00,27.71,27.73,27.61,27.65,5600.0,27.71,27.73,27.61,27.65,5600.0
2008-01-22 12:35:00,27.66,27.73,27.66,27.67,7800.0,27.66,27.73,27.66,27.67,7800.0
2008-01-22 12:40:00,27.7,27.74,27.67,27.71,5600.0,27.7,27.74,27.67,27.71,5600.0
2008-01-22 12:45:00,27.71,27.71,27.64,27.64,6200.0,27.71,27.71,27.64,27.64,6200.0
2008-01-22 12:50:00,27.64,27.74,27.64,27.7,7600.0,27.64,27.74,27.64,27.7,7600.0
2008-01-22 12:55:00,27.7,27.7,27.68,27.7,4600.0,27.7,27.7,27.68,27.7,4600.0
2008-01-22 13:00:00,27.7,27.7,27.7,27.7,8000.0,27.7,27.7,27.7,27.7,8000.0
2008-01-22 13:05:00,27.7,27.8,27.65,27.71,15000.0,27.7,27.8,27.65,27.71,15000.0
2008-01-22 13:10:00,27.71,27.81,27.65,27.75,14000.0,27.71,27.81,27.65,27.75,14000.0
2008-01-22 13:15:00,27.75,27.75,27.68,27.72,4200.0,27.75,27.75,27.68,27.72,4200.0
2008-01-22 13:20:00,27.7,27.7,27.68,27.68,6800.0,27.7,27.7,27.68,27.68,6800.0
2008-01-22 13:25:00,27.69,27.69,27.57,27.58,9000.0,27.69,27.69,27.57,27.58,9000.0
2008-01-22 13:30:00,27.63,27.63,27.6,27.62,3800.0,27.63,27.63,27.6,27.62,3800.0
2008-01-22 13:35:00,27.61,27.75,27.61,27.75,2600.0,27.61,27.75,27.61,27.75,2600.0
2008-01-22 13:40:00,27.68,27.69,27.58,27.62,7600.0,27.68,27.69,27.58,27.62,7600.0
2008-01-22 13:45:00,27.64,27.67,27.61,27.62,6800.0,27.64,27.67,27.61,27.62,6800.0
2008-01-22 13:50:00,27.66,27.76,27.64,27.67,9000.0,27.66,27.76,27.64,27.67,9000.0
2008-01-22 13:55:00,27.67,27.68,27.6,27.67,7600.0,27.67,27.68,27.6,27.67,7600.0
2008-01-22 14:00:00,27.67,27.68,27.64,27.68,7400.0,27.67,27.68,27.64,27.68,7400.0
2008-01-22 14:05:00,27.64,27.65,27.59,27.6,36600.0,27.64,27.65,27.59,27.6,36600.0
2008-01-22 14:10:00,27.63,27.73,27.57,27.65,14400.0,27.63,27.73,27.57,27.65,14400.0
2008-01-22 14:15:00,27.65,27.69,27.61,27.67,16000.0,27.65,27.69,27.61,27.67,16000.0
2008-01-22 14:20:00,27.67,27.68,27.6,27.64,11200.0,27.67,27.68,27.6,27.64,11200.0
2008-01-22 14:25:00,27.65,27.65,27.61,27.61,7000.0,27.65,27.65,27.61,27.61,7000.0
2008-01-22 14:30:00,27.61,27.63,27.59,27.59,8200.0,27.61,27.63,27.59,27.59,8200.0
2008-01-22 14:35:00,27.6,27.61,27.56,27.59,11600.0,27.6,27.61,27.56,27.59,11600.0
2008-01-22 14:40:00,27.59,27.6,27.55,27.6,8000.0,27.59,27.6,27.55,27.6,8000.0
2008-01-22 14:45:00,27.6,27.61,27.55,27.59,14800.0,27.6,27.61,27.55,27.59,14800.0
2008-01-22 14:50:00,27.6,27.6,27.54,27.55,9200.0,27.6,27.6,27.54,27.55,9200.0
2008-01-22 14:55:00,27.55,27.61,27.5,27.5,8800.0,27.55,27.61,27.5,27.5,8800.0
2008-01-22 15:00:00,27.5,27.63,27.5,27.58,18400.0,27.5,27.63,27.5,27.58,18400.0
2008-01-22 15:05:00,27.6,27.64,27.59,27.61,12000.0,27.6,27.64,27.59,27.61,12000.0
2008-01-22 15:10:00,27.61,27.61,27.53,27.56,10200.0,27.61,27.61,27.53,27.56,10200.0
2008-01-22 15:15:00,27.56,27.61,27.56,27.57,10000.0,27.56,27.61,27.56,27.57,10000.0
2008-01-22 15:20:00,27.56,27.61,27.54,27.6,15200.0,27.56,27.61,27.54,27.6,15200.0
2008-01-22 15:25:00,27.57,27.6,27.45,27.54,16800.0,27.57,27.6,27.45,27.54,16800.0
2008-01-22 15:30:00,27.55,27.56,27.29,27.32,38200.0,27.55,27.56,27.29,27.32,38200.0
2008-01-22 15:35:00,27.32,27.58,27.3,27.56,31600.0,27.32,27.58,27.3,27.56,31600.0
2008-01-22 15:40:00,27.56,27.56,27.36,27.36,23800.0,27.56,27.56,27.36,27.36,23800.0
2008-01-22 15:45:00,27.36,27.43,27.33,27.43,26000.0,27.36,27.43,27.33,27.43,26000.0
2008-01-22 15:50:00,27.43,27.43,27.26,27.32,26400.0,27.43,27.43,27.26,27.32,26400.0
2008-01-22 15:55:00,27.32,27.34,27.15,27.16,75600.0,27.32,27.34,27.15,27.16,75600.0
2008-01-23 09:30:00,26.56,27.17,26.42,26.47,10400.0,26.56,27.17,26.42,26.47,10400.0
2008-01-23 09:35:00,26.47,26.49,26.0,26.29,23600.0,26.47,26.49,26.0,26.29,23600.0
2008-01-23 09:40:00,26.31,26.53,26.28,26.5,8400.0,26.31,26.53,26.28,26.5,8400.0
2008-01-23 09:45:00,26.52,26.66,26.45,26.66,13200.0,26.52,26.66,26.45,26.66,13200.0
2008-01-23 09:50:00,26.66,26.72,26.55,26.68,7800.0,26.66,26.72,26.55,26.68,7800.0
2008-01-23 09:55:00,26.76,26.84,26.68,26.79,7000.0,26.76,26.84,26.68,26.79,7000.0
2008-01-23 10:00:00,26.84,26.97,26.71,26.73,8200.0,26.84,26.97,26.71,26.73,8200.0
2008-01-23 10:05:00,26.73,26.73,26.5,26.55,15400.0,26.73,26.73,26.5,26.55,15400.0
2008-01-23 10:10:00,26.57,26.59,26.55,26.58,2000.0,26.57,26.59,26.55,26.58,2000.0
2008-01-23 10:15:00,26.59,26.75,26.59,26.71,8800.0,26.59,26.75,26.59,26.71,8800.0
2008-01-23 10:20:00,26.78,26.84,26.46,26.46,10200.0,26.78,26.84,26.46,26.46,10200.0
2008-01-23 10:25:00,26.46,26.46,26.34,26.38,9200.0,26.46,26.46,26.34,26.38,9200.0
2008-01-23 10:30:00,26.38,26.61,26.38,26.47,12200.0,26.38,26.61,26.38,26.47,12200.0
2008-01-23 10:35:00,26.52,26.61,26.42,26.53,9800.0,26.52,26.61,26.42,26.53,9800.0
2008-01-23 10:40:00,26.54,26.58,26.33,26.42,9600.0,26.54,26.58,26.33,26.42,9600.0
2008-01-23 10:45:00,26.3,26.59,26.24,26.28,18000.0,26.3,26.59,26.24,26.28,18000.0
2008-01-23 10:50:00,26.34,26.5,26.32,26.41,9800.0,26.34,26.5,26.32,26.41,9800.0
2008-01-23 10:55:00,26.35,26.4,26.29,26.32,6000.0,26.35,26.4,26.29,26.32,6000.0
2008-01-23 11:00:00,26.32,26.42,26.3,26.41,10800.0,26.32,26.42,26.3,26.41,10800.0
2008-01-23 11:05:00,26.43,26.45,26.41,26.42,5000.0,26.43,26.45,26.41,26.42,5000.0
2008-01-23 11:10:00,26.43,26.45,26.34,26.36,5200.0,26.43,26.45,26.34,26.36,5200.0
2008-01-23 11:15:00,26.33,26.35,26.28,26.35,7600.0,26.33,26.35,26.28,26.35,7600.0
2008-01-23 11:20:00,26.33,26.35,26.24,26.28,6400.0,26.33,26.35,26.24,26.28,6400.0
2008-01-23 11:25:00,26.27,26.3,26.11,26.11,10200.0,26.27,26.3,26.11,26.11,10200.0
2008-01-23 11:30:00,26.05,26.16,26.05,26.1,9800.0,26.05,26.16,26.05,26.1,9800.0
2008-01-23 11:35:00,26.11,26.25,26.1,26.25,6400.0,26.11,26.25,26.1,26.25,6400.0
2008-01-23 11:40:00,26.22,26.25,26.13,26.15,4200.0,26.22,26.25,26.13,26.15,4200.0
2008-01-23 11:45:00,26.15,26.15,26.05,26.12,7600.0,26.15,26.15,26.05,26.12,7600.0
2008-01-23 11:50:00,26.13,26.15,25.68,25.87,57800.0,26.13,26.15,25.68,25.87,57800.0
2008-01-23 11:55:00,25.92,25.92,25.83,25.91,15200.0,25.92,25.92,25.83,25.91,15200.0
2008-01-23 12:00:00,25.89,26.06,25.75,26.06,60400.0,25.89,26.06,25.75,26.06,60400.0
2008-01-23 12:05:00,26.06,26.07,25.96,25.97,21800.0,26.06,26.07,25.96,25.97,21800.0
2008-01-23 12:10:00,25.99,26.07,25.99,26.06,7800.0,25.99,26.07,25.99,26.06,7800.0
2008-01-23 12:15:00,26.07,26.21,26.07,26.21,7400.0,26.07,26.21,26.07,26.21,7400.0
2008-01-23 12:20:00,26.21,26.21,26.06,26.06,8400.0,26.21,26.21,26.06,26.06,8400.0
2008-01-23 12:25:00,26.06,26.11,26.06,26.11,5000.0,26.06,26.11,26.06,26.11,5000.0
2008-01-23 12:30:00,26.11,26.11,25.99,26.0,7200.0,26.11,26.11,25.99,26.0,7200.0
2008-01-23 12:35:00,26.0,26.03,25.89,25.96,12800.0,26.0,26.03,25.89,25.96,12800.0
2008-01-23 12:40:00,25.99,26.06,25.97,26.0,22600.0,25.99,26.06,25.97,26.0,22600.0
2008-01-23 12:45:00,26.0,26.08,26.0,26.07,21800.0,26.0,26.08,26.0,26.07,21800.0
2008-01-23 12:50:00,26.05,26.07,26.02,26.03,5800.0,26.05,26.07,26.02,26.03,5800.0
2008-01-23 12:55:00,26.03,26.03,25.99,25.99,3000.0,26.03,26.03,25.99,25.99,3000.0
2008-01-23 13:00:00,25.97,26.04,25.97,26.02,8200.0,25.97,26.04,25.97,26.02,8200.0
2008-01-23 13:05:00,25.99,26.03,25.97,26.0,6200.0,25.99,26.03,25.97,26.0,6200.0
2008-01-23 13:10:00,26.0,26.0,25.98,26.0,4400.0,26.0,26.0,25.98,26.0,4400.0
2008-01-23 13:15:00,26.0,26.04,25.99,26.03,4000.0,26.0,26.04,25.99,26.03,4000.0
2008-01-23 13:20:00,26.02,26.15,26.02,26.15,2200.0,26.02,26.15,26.02,26.15,2200.0
2008-01-23 13:25:00,26.13,26.14,26.05,26.09,5800.0,26.13,26.14,26.05,26.09,5800.0
2008-01-23 13:30:00,26.11,26.11,26.07,26.07,8400.0,26.11,26.11,26.07,26.07,8400.0
2008-01-23 13:35:00,26.09,26.18,26.08,26.14,7600.0,26.09,26.18,26.08,26.14,7600.0
2008-01-23 13:40:00,26.12,26.17,26.09,26.14,25800.0,26.12,26.17,26.09,26.14,25800.0
2008-01-23 13:45:00,26.18,26.26,26.14,26.25,10000.0,26.18,26.26,26.14,26.25,10000.0
2008-01-23 13:50:00,26.25,26.3,26.17,26.18,14800.0,26.25,26.3,26.17,26.18,14800.0
2008-01-23 13:55:00,26.21,26.22,26.14,26.21,5800.0,26.21,26.22,26.14,26.21,5800.0
2008-01-23 14:00:00,26.2,26.33,26.2,26.25,28800.0,26.2,26.33,26.2,26.25,28800.0
2008-01-23 14:05:00,26.25,26.36,26.24,26.36,12400.0,26.25,26.36,26.24,26.36,12400.0
2008-01-23 14:10:00,26.35,26.36,26.32,26.36,3400.0,26.35,26.36,26.32,26.36,3400.0
2008-01-23 14:15:00,26.36,26.41,26.35,26.39,4000.0,26.36,26.41,26.35,26.39,4000.0
2008-01-23 14:20:00,26.41,26.49,26.39,26.46,6600.0,26.41,26.49,26.39,26.46,6600.0
2008-01-23 14:25:00,26.46,26.59,26.46,26.59,6200.0,26.46,26.59,26.46,26.59,6200.0
2008-01-23 14:30:00,26.58,26.58,26.52,26.52,6400.0,26.58,26.58,26.52,26.52,6400.0
2008-01-23 14:35:00,26.51,26.58,26.49,26.56,6800.0,26.51,26.58,26.49,26.56,6800.0
2008-01-23 14:40:00,26.58,26.6,26.54,26.57,20200.0,26.58,26.6,26.54,26.57,20200.0
2008-01-23 14:45:00,26.57,26.6,26.53,26.53,8600.0,26.57,26.6,26.53,26.53,8600.0
2008-01-23 14:50:00,26.53,26.6,26.5,26.59,11400.0,26.53,26.6,26.5,26.59,11400.0
2008-01-23 14:55:00,26.6,26.74,26.58,26.74,18600.0,26.6,26.74,26.58,26.74,18600.0
2008-01-23 15:00:00,26.7,26.82,26.7,26.82,11000.0,26.7,26.82,26.7,26.82,11000.0
2008-01-23 15:05:00,26.8,26.84,26.79,26.84,10400.0,26.8,26.84,26.79,26.84,10400.0
2008-01-23 15:10:00,26.86,26.89,26.86,26.88,7200.0,26.86,26.89,26.86,26.88,7200.0
2008-01-23 15:15:00,26.89,26.93,26.88,26.93,9200.0,26.89,26.93,26.88,26.93,9200.0
2008-01-23 15:20:00,26.93,26.93,26.91,26.91,9600.0,26.93,26.93,26.91,26.91,9600.0
2008-01-23 15:25:00,26.9,26.95,26.89,26.95,12800.0,26.9,26.95,26.89,26.95,12800.0
2008-01-23 15:30:00,26.93,27.11,26.89,26.95,9200.0,26.93,27.11,26.89,26.95,9200.0
2008-01-23 15:35:00,26.95,26.97,26.9,26.9,9200.0,26.95,26.97,26.9,26.9,9200.0
2008-01-23 15:40:00,26.92,27.0,26.9,26.94,13800.0,26.92,27.0,26.9,26.94,13800.0
2008-01-23 15:45:00,26.95,27.06,26.93,27.0,10200.0,26.95,27.06,26.93,27.0,10200.0
2008-01-23 15:50:00,27.0,27.23,26.84,27.18,16800.0,27.0,27.23,26.84,27.18,16800.0
2008-01-23 15:55:00,27.15,27.51,26.92,26.95,17800.0,27.15,27.51,26.92,26.95,17800.0
2008-01-24 09:30:00,27.14,27.18,26.83,27.14,17600.0,27.14,27.18,26.83,27.14,17600.0
2008-01-24 09:35:00,27.18,27.28,27.13,27.15,9600.0,27.18,27.28,27.13,27.15,9600.0
2008-01-24 09:40:00,27.17,27.35,27.16,27.35,7800.0,27.17,27.35,27.16,27.35,7800.0
2008-01-24 09:45:00,27.35,27.56,27.27,27.43,8600.0,27.35,27.56,27.27,27.43,8600.0
2008-01-24 09:50:00,27.41,27.48,27.31,27.38,10800.0,27.41,27.48,27.31,27.38,10800.0
2008-01-24 09:55:00,27.38,27.49,27.34,27.46,7200.0,27.38,27.49,27.34,27.46,7200.0
2008-01-24 10:00:00,27.48,27.61,27.31,27.61,15200.0,27.48,27.61,27.31,27.61,15200.0
2008-01-24 10:05:00,27.6,27.6,27.4,27.42,13600.0,27.6,27.6,27.4,27.42,13600.0
2008-01-24 10:10:00,27.42,27.88,27.42,27.46,22800.0,27.42,27.88,27.42,27.46,22800.0
2008-01-24 10:15:00,27.5,27.58,27.45,27.53,16000.0,27.5,27.58,27.45,27.53,16000.0
2008-01-24 10:20:00,27.53,27.55,27.48,27.53,11200.0,27.53,27.55,27.48,27.53,11200.0
2008-01-24 10:25:00,27.53,27.89,27.53,27.77,15000.0,27.53,27.89,27.53,27.77,15000.0
2008-01-24 10:30:00,27.82,27.97,27.64,27.74,48000.0,27.82,27.97,27.64,27.74,48000.0
2008-01-24 10:35:00,27.75,27.81,27.65,27.68,15200.0,27.75,27.81,27.65,27.68,15200.0
2008-01-24 10:40:00,27.68,27.69,27.64,27.66,7000.0,27.68,27.69,27.64,27.66,7000.0
2008-01-24 10:45:00,27.64,27.86,27.57,27.85,13200.0,27.64,27.86,27.57,27.85,13200.0
2008-01-24 10:50:00,27.83,27.83,27.8,27.81,8000.0,27.83,27.83,27.8,27.81,8000.0
2008-01-24 10:55:00,27.81,28.06,27.81,28.04,20400.0,27.81,28.06,27.81,28.04,20400.0
2008-01-24 11:00:00,28.0,28.11,27.98,27.98,7400.0,28.0,28.11,27.98,27.98,7400.0
2008-01-24 11:05:00,28.0,28.13,27.93,28.04,23200.0,28.0,28.13,27.93,28.04,23200.0
2008-01-24 11:10:00,28.11,28.25,28.11,28.23,5600.0,28.11,28.25,28.11,28.23,5600.0
2008-01-24 11:15:00,28.23,28.38,28.15,28.17,5600.0,28.23,28.38,28.15,28.17,5600.0
2008-01-24 11:20:00,28.17,28.29,28.14,28.25,7800.0,28.17,28.29,28.14,28.25,7800.0
2008-01-24 11:25:00,28.24,28.25,28.05,28.11,10400.0,28.24,28.25,28.05,28.11,10400.0
2008-01-24 11:30:00,28.15,28.18,28.13,28.15,5000.0,28.15,28.18,28.13,28.15,5000.0
2008-01-24 11:35:00,28.15,28.23,28.11,28.18,15000.0,28.15,28.23,28.11,28.18,15000.0
2008-01-24 11:40:00,28.2,28.54,28.2,28.54,23200.0,28.2,28.54,28.2,28.54,23200.0
2008-01-24 11:45:00,28.45,28.55,28.28,28.28,10200.0,28.45,28.55,28.28,28.28,10200.0
2008-01-24 11:50:00,28.31,28.31,28.23,28.23,5000.0,28.31,28.31,28.23,28.23,5000.0
2008-01-24 11:55:00,28.23,28.24,28.14,28.14,6600.0,28.23,28.24,28.14,28.14,6600.0
2008-01-24 12:00:00,28.14,28.29,28.14,28.21,12800.0,28.14,28.29,28.14,28.21,12800.0
2008-01-24 12:05:00,28.24,28.25,28.15,28.18,39400.0,28.24,28.25,28.15,28.18,39400.0
2008-01-24 12:10:00,28.18,28.2,28.12,28.12,7400.0,28.18,28.2,28.12,28.12,7400.0
2008-01-24 12:15:00,28.08,28.17,28.05,28.11,8000.0,28.08,28.17,28.05,28.11,8000.0
2008-01-24 12:20:00,28.11,28.18,28.09,28.09,7200.0,28.11,28.18,28.09,28.09,7200.0
2008-01-24 12:25:00,28.09,28.13,28.09,28.1,16200.0,28.09,28.13,28.09,28.1,16200.0
2008-01-24 12:30:00,28.1,28.1,28.01,28.08,9800.0,28.1,28.1,28.01,28.08,9800.0
2008-01-24 12:35:00,28.06,28.12,28.01,28.04,8800.0,28.06,28.12,28.01,28.04,8800.0
2008-01-24 12:40:00,28.0,28.16,28.0,28.13,4000.0,28.0,28.16,28.0,28.13,4000.0
2008-01-24 12:45:00,28.13,28.16,28.07,28.15,8200.0,28.13,28.16,28.07,28.15,8200.0
2008-01-24 12:50:00,28.16,28.16,28.11,28.11,2600.0,28.16,28.16,28.11,28.11,2600.0
2008-01-24 12:55:00,28.16,28.25,28.11,28.18,3600.0,28.16,28.25,28.11,28.18,3600.0
2008-01-24 13:00:00,28.13,28.15,28.09,28.11,3400.0,28.13,28.15,28.09,28.11,3400.0
2008-01-24 13:05:00,28.17,28.21,28.13,28.15,4800.0,28.17,28.21,28.13,28.15,4800.0
2008-01-24 13:10:00,28.15,28.15,28.07,28.1,9600.0,28.15,28.15,28.07,28.1,9600.0
2008-01-24 13:15:00,28.1,28.1,27.97,28.03,12400.0,28.1,28.1,27.97,28.03,12400.0
2008-01-24 13:20:00,27.99,28.06,27.98,28.06,3200.0,27.99,28.06,27.98,28.06,3200.0
2008-01-24 13:25:00,28.05,28.05,27.97,27.99,23400.0,28.05,28.05,27.97,27.99,23400.0
2008-01-24 13:30:00,27.98,28.02,27.98,28.0,9800.0,27.98,28.02,27.98,28.0,9800.0
2008-01-24 13:35:00,28.0,28.02,27.99,27.99,5200.0,28.0,28.02,27.99,27.99,5200.0
2008-01-24 13:40:00,27.98,28.06,27.98,28.0,25600.0,27.98,28.06,27.98,28.0,25600.0
2008-01-24 13:45:00,28.05,28.05,28.0,28.03,4800.0,28.05,28.05,28.0,28.03,4800.0
2008-01-24 13:50:00,28.04,28.07,28.03,28.05,6600.0,28.04,28.07,28.03,28.05,6600.0
2008-01-24 13:55:00,28.05,28.05,27.96,28.01,13600.0,28.05,28.05,27.96,28.01,13600.0
2008-01-24 14:00:00,28.01,28.05,27.96,27.96,5200.0,28.01,28.05,27.96,27.96,5200.0
2008-01-24 14:05:00,27.99,28.21,27.97,28.15,14800.0,27.99,28.21,27.97,28.15,14800.0
2008-01-24 14:10:00,28.13,28.14,27.92,28.05,8200.0,28.13,28.14,27.92,28.05,8200.0
2008-01-24 14:15:00,28.0,28.13,27.99,28.02,24800.0,28.0,28.13,27.99,28.02,24800.0
2008-01-24 14:20:00,28.08,28.08,28.02,28.06,8200.0,28.08,28.08,28.02,28.06,8200.0
2008-01-24 14:25:00,28.06,28.13,28.06,28.09,8400.0,28.06,28.13,28.06,28.09,8400.0
2008-01-24 14:30:00,28.06,28.06,28.0,28.0,6400.0,28.06,28.06,28.0,28.0,6400.0
2008-01-24 14:35:00,28.0,28.03,27.98,27.99,11200.0,28.0,28.03,27.98,27.99,11200.0
2008-01-24 14:40:00,28.0,28.1,28.0,28.04,11400.0,28.0,28.1,28.0,28.04,11400.0
2008-01-24 14:45:00,28.04,28.13,28.04,28.08,20400.0,28.04,28.13,28.04,28.08,20400.0
2008-01-24 14:50:00,28.08,28.08,27.9,27.92,7600.0,28.08,28.08,27.9,27.92,7600.0
2008-01-24 14:55:00,27.95,28.06,27.92,28.06,9200.0,27.95,28.06,27.92,28.06,9200.0
2008-01-24 15:00:00,28.02,28.02,27.95,27.98,6400.0,28.02,28.02,27.95,27.98,6400.0
2008-01-24 15:05:00,27.98,27.99,27.94,27.99,7000.0,27.98,27.99,27.94,27.99,7000.0
2008-01-24 15:10:00,27.97,28.14,27.92,28.05,11600.0,27.97,28.14,27.92,28.05,11600.0
2008-01-24 15:15:00,28.03,28.03,27.89,28.0,15800.0,28.03,28.03,27.89,28.0,15800.0
2008-01-24 15:20:00,28.0,28.03,27.92,27.92,14600.0,28.0,28.03,27.92,27.92,14600.0
2008-01-24 15:25:00,27.91,27.91,27.88,27.88,15800.0,27.91,27.91,27.88,27.88,15800.0
2008-01-24 15:30:00,27.88,27.98,27.88,27.91,13000.0,27.88,27.98,27.88,27.91,13000.0
2008-01-24 15:35:00,27.93,27.93,27.88,27.91,15200.0,27.93,27.93,27.88,27.91,15200.0
2008-01-24 15:40:00,27.91,27.92,27.88,27.89,14600.0,27.91,27.92,27.88,27.89,14600.0
2008-01-24 15:45:00,27.88,27.89,27.87,27.88,42200.0,27.88,27.89,27.87,27.88,42200.0
2008-01-24 15:50:00,27.89,27.9,27.85,27.85,71600.0,27.89,27.9,27.85,27.85,71600.0
2008-01-24 15:55:00,27.86,27.86,27.75,27.75,69800.0,27.86,27.86,27.75,27.75,69800.0
2008-01-25 09:30:00,27.64,27.64,27.14,27.35,63800.0,27.64,27.64,27.14,27.35,63800.0
2008-01-25 09:35:00,27.4,27.44,26.88,27.06,98400.0,27.4,27.44,26.88,27.06,98400.0
2008-01-25 09:40:00,26.93,27.2,26.93,27.14,137400.0,26.93,27.2,26.93,27.14,137400.0
2008-01-25 09:45:00,27.11,27.13,26.39,26.39,165200.0,27.11,27.13,26.39,26.39,165200.0
2008-01-25 09:50:00,26.39,26.47,25.65,26.11,75400.0,26.39,26.47,25.65,26.11,75400.0
2008-01-25 09:55:00,26.11,26.73,26.11,26.71,116200.0,26.11,26.73,26.11,26.71,116200.0
2008-01-25 10:00:00,26.71,26.72,26.33,26.6,24200.0,26.71,26.72,26.33,26.6,24200.0
2008-01-25 10:05:00,26.6,26.73,26.5,26.7,45200.0,26.6,26.73,26.5,26.7,45200.0
2008-01-25 10:10:00,26.7,26.73,26.5,26.5,69400.0,26.7,26.73,26.5,26.5,69400.0
2008-01-25 10:15:00,26.52,26.55,26.43,26.5,9000.0,26.52,26.55,26.43,26.5,9000.0
2008-01-25 10:20:00,26.53,26.63,26.5,26.55,10000.0,26.53,26.63,26.5,26.55,10000.0
2008-01-25 10:25:00,26.54,26.55,26.52,26.54,8800.0,26.54,26.55,26.52,26.54,8800.0
2008-01-25 10:30:00,26.54,26.58,26.53,26.57,26200.0,26.54,26.58,26.53,26.57,26200.0
2008-01-25 10:35:00,26.56,26.57,26.5,26.56,30600.0,26.56,26.57,26.5,26.56,30600.0
2008-01-25 10:40:00,26.57,26.59,26.48,26.59,22200.0,26.57,26.59,26.48,26.59,22200.0
2008-01-25 10:45:00,26.58,26.63,26.58,26.63,26000.0,26.58,26.63,26.58,26.63,26000.0
2008-01-25 10:50:00,26.63,26.63,26.6,26.61,12000.0,26.63,26.63,26.6,26.61,12000.0
2008-01-25 10:55:00,26.61,26.64,26.58,26.61,33600.0,26.61,26.64,26.58,26.61,33600.0
2008-01-25 11:00:00,26.61,26.7,26.58,26.61,57800.0,26.61,26.7,26.58,26.61,57800.0
2008-01-25 11:05:00,26.64,26.75,26.63,26.64,21200.0,26.64,26.75,26.63,26.64,21200.0
2008-01-25 11:10:00,26.64,26.68,26.63,26.68,5400.0,26.64,26.68,26.63,26.68,5400.0
2008-01-25 11:15:00,26.68,26.72,26.68,26.72,6400.0,26.68,26.72,26.68,26.72,6400.0
2008-01-25 11:20:00,26.72,26.79,26.7,26.74,33400.0,26.72,26.79,26.7,26.74,33400.0
2008-01-25 11:25:00,26.8,26.8,26.77,26.77,9000.0,26.8,26.8,26.77,26.77,9000.0
2008-01-25 11:30:00,26.77,27.0,26.68,26.77,15800.0,26.77,27.0,26.68,26.77,15800.0
2008-01-25 11:35:00,26.84,27.03,26.82,26.98,23600.0,26.84,27.03,26.82,26.98,23600.0
2008-01-25 11:40:00,26.91,27.0,26.88,26.99,18400.0,26.91,27.0,26.88,26.99,18400.0
2008-01-25 11:45:00,26.92,27.0,26.83,26.83,16200.0,26.92,27.0,26.83,26.83,16200.0
2008-01-25 11:50:00,26.9,27.02,26.89,27.0,22000.0,26.9,27.02,26.89,27.0,22000.0
2008-01-25 11:55:00,27.0,27.03,26.85,27.0,17400.0,27.0,27.03,26.85,27.0,17400.0
2008-01-25 12:00:00,27.0,27.02,26.78,26.93,18800.0,27.0,27.02,26.78,26.93,18800.0
2008-01-25 12:05:00,26.92,27.05,26.92,26.99,11800.0,26.92,27.05,26.92,26.99,11800.0
2008-01-25 12:10:00,26.93,27.06,26.86,27.01,16000.0,26.93,27.06,26.86,27.01,16000.0
2008-01-25 12:15:00,27.0,27.22,26.93,27.22,15200.0,27.0,27.22,26.93,27.22,15200.0
2008-01-25 12:20:00,27.17,27.17,26.99,27.11,10200.0,27.17,27.17,26.99,27.11,10200.0
2008-01-25 12:25:00,27.14,27.14,26.92,26.98,12600.0,27.14,27.14,26.92,26.98,12600.0
2008-01-25 12:30:00,27.0,27.06,26.95,27.02,7600.0,27.0,27.06,26.95,27.02,7600.0
2008-01-25 12:35:00,27.02,27.09,27.0,27.07,4800.0,27.02,27.09,27.0,27.07,4800.0
2008-01-25 12:40:00,27.05,27.05,27.0,27.02,7400.0,27.05,27.05,27.0,27.02,7400.0
2008-01-25 12:45:00,27.03,27.1,27.0,27.04,16200.0,27.03,27.1,27.0,27.04,16200.0
2008-01-25 12:50:00,27.06,27.06,27.0,27.04,7200.0,27.06,27.06,27.0,27.04,7200.0
2008-01-25 12:55:00,27.04,27.04,26.88,26.88,19800.0,27.04,27.04,26.88,26.88,19800.0
2008-01-25 13:00:00,26.9,26.93,26.89,26.92,2800.0,26.9,26.93,26.89,26.92,2800.0
2008-01-25 13:05:00,26.97,27.1,26.93,26.99,12600.0,26.97,27.1,26.93,26.99,12600.0
2008-01-25 13:10:00,26.98,27.0,26.97,27.0,4200.0,26.98,27.0,26.97,27.0,4200.0
2008-01-25 13:15:00,27.0,27.0,26.95,26.99,4000.0,27.0,27.0,26.95,26.99,4000.0
2008-01-25 13:20:00,26.99,27.0,26.92,26.93,10400.0,26.99,27.0,26.92,26.93,10400.0
2008-01-25 13:25:00,26.95,26.98,26.8,26.81,7200.0,26.95,26.98,26.8,26.81,7200.0
2008-01-25 13:30:00,26.82,26.91,26.82,26.87,5600.0,26.82,26.91,26.82,26.87,5600.0
2008-01-25 13:35:00,26.86,26.86,26.57,26.8,15600.0,26.86,26.86,26.57,26.8,15600.0
2008-01-25 13:40:00,26.85,26.85,26.46,26.61,66400.0,26.85,26.85,26.46,26.61,66400.0
2008-01-25 13:45:00,26.6,26.65,26.46,26.47,11200.0,26.6,26.65,26.46,26.47,11200.0
2008-01-25 13:50:00,26.45,26.76,26.45,26.69,10400.0,26.45,26.76,26.45,26.69,10400.0
2008-01-25 13:55:00,26.7,26.81,26.7,26.78,4000.0,26.7,26.81,26.7,26.78,4000.0
2008-01-25 14:00:00,26.76,26.76,26.63,26.67,8400.0,26.76,26.76,26.63,26.67,8400.0
2008-01-25 14:05:00,26.66,26.73,26.66,26.71,4600.0,26.66,26.73,26.66,26.71,4600.0
2008-01-25 14:10:00,26.71,26.73,26.71,26.73,6800.0,26.71,26.73,26.71,26.73,6800.0
2008-01-25 14:15:00,26.72,26.72,26.67,26.68,9000.0,26.72,26.72,26.67,26.68,9000.0
2008-01-25 14:20:00,26.67,26.79,26.67,26.77,7600.0,26.67,26.79,26.67,26.77,7600.0
2008-01-25 14:25:00,26.77,26.81,26.74,26.75,15000.0,26.77,26.81,26.74,26.75,15000.0
2008-01-25 14:30:00,26.79,26.8,26.73,26.75,6400.0,26.79,26.8,26.73,26.75,6400.0
2008-01-25 14:35:00,26.75,26.77,26.74,26.74,6200.0,26.75,26.77,26.74,26.74,6200.0
2008-01-25 14:40:00,26.75,26.75,26.7,26.71,11800.0,26.75,26.75,26.7,26.71,11800.0
2008-01-25 14:45:00,26.71,26.71,26.59,26.63,12000.0,26.71,26.71,26.59,26.63,12000.0
2008-01-25 14:50:00,26.63,26.69,26.63,26.68,5400.0,26.63,26.69,26.63,26.68,5400.0
2008-01-25 14:55:00,26.68,26.76,26.68,26.73,9600.0,26.68,26.76,26.68,26.73,9600.0
2008-01-25 15:00:00,26.75,27.0,26.72,26.94,20800.0,26.75,27.0,26.72,26.94,20800.0
2008-01-25 15:05:00,26.91,26.93,26.8,26.8,16000.0,26.91,26.93,26.8,26.8,16000.0
2008-01-25 15:10:00,26.84,26.92,26.84,26.92,8600.0,26.84,26.92,26.84,26.92,8600.0
2008-01-25 15:15:00,26.92,27.0,26.82,26.98,17200.0,26.92,27.0,26.82,26.98,17200.0
2008-01-25 15:20:00,27.0,27.0,26.92,27.0,19000.0,27.0,27.0,26.92,27.0,19000.0
2008-01-25 15:25:00,26.99,27.0,26.95,26.97,11000.0,26.99,27.0,26.95,26.97,11000.0
2008-01-25 15:30:00,26.93,26.93,26.91,26.91,14000.0,26.93,26.93,26.91,26.91,14000.0
2008-01-25 15:35:00,26.91,26.93,26.84,26.85,18200.0,26.91,26.93,26.84,26.85,18200.0
2008-01-25 15:40:00,26.86,26.9,26.82,26.82,11400.0,26.86,26.9,26.82,26.82,11400.0
2008-01-25 15:45:00,26.84,26.86,26.71,26.75,15200.0,26.84,26.86,26.71,26.75,15200.0
2008-01-25 15:50:00,26.75,26.78,26.72,26.75,40200.0,26.75,26.78,26.72,26.75,40200.0
2008-01-25 15:55:00,26.72,26.75,26.68,26.75,14800.0,26.72,26.75,26.68,26.75,14800.0
2008-01-28 09:30:00,26.52,26.75,26.25,26.53,26600.0,26.52,26.75,26.25,26.53,26600.0
2008-01-28 09:35:00,26.54,26.75,26.54,26.65,10000.0,26.54,26.75,26.54,26.65,10000.0
2008-01-28 09:40:00,26.65,26.67,26.53,26.66,11200.0,26.65,26.67,26.53,26.66,11200.0
2008-01-28 09:45:00,26.72,26.72,26.55,26.57,6800.0,26.72,26.72,26.55,26.57,6800.0
2008-01-28 09:50:00,26.56,26.63,26.55,26.55,9600.0,26.56,26.63,26.55,26.55,9600.0
2008-01-28 09:55:00,26.55,26.56,26.13,26.5,60000.0,26.55,26.56,26.13,26.5,60000.0
2008-01-28 10:00:00,26.52,26.52,26.22,26.25,16600.0,26.52,26.52,26.22,26.25,16600.0
2008-01-28 10:05:00,26.25,26.3,26.17,26.27,13000.0,26.25,26.3,26.17,26.27,13000.0
2008-01-28 10:10:00,26.23,26.27,26.17,26.22,6600.0,26.23,26.27,26.17,26.22,6600.0
2008-01-28 10:15:00,26.23,26.27,26.21,26.22,17800.0,26.23,26.27,26.21,26.22,17800.0
2008-01-28 10:20:00,26.22,26.29,25.94,25.95,35600.0,26.22,26.29,25.94,25.95,35600.0
2008-01-28 10:25:00,25.95,26.16,25.95,26.13,12000.0,25.95,26.16,25.95,26.13,12000.0
2008-01-28 10:30:00,26.22,26.22,25.98,26.08,8800.0,26.22,26.22,25.98,26.08,8800.0
2008-01-28 10:35:00,26.08,26.11,26.03,26.09,6800.0,26.08,26.11,26.03,26.09,6800.0
2008-01-28 10:40:00,26.08,26.12,26.02,26.05,8400.0,26.08,26.12,26.02,26.05,8400.0
2008-01-28 10:45:00,26.1,26.14,26.06,26.08,5000.0,26.1,26.14,26.06,26.08,5000.0
2008-01-28 10:50:00,26.08,26.16,26.08,26.16,26800.0,26.08,26.16,26.08,26.16,26800.0
2008-01-28 10:55:00,26.16,26.29,26.16,26.28,4200.0,26.16,26.29,26.16,26.28,4200.0
2008-01-28 11:00:00,26.29,26.39,26.28,26.36,8200.0,26.29,26.39,26.28,26.36,8200.0
2008-01-28 11:05:00,26.39,26.42,26.2,26.21,8400.0,26.39,26.42,26.2,26.21,8400.0
2008-01-28 11:10:00,26.22,26.35,26.22,26.35,4200.0,26.22,26.35,26.22,26.35,4200.0
2008-01-28 11:15:00,26.34,26.36,26.27,26.34,6200.0,26.34,26.36,26.27,26.34,6200.0
2008-01-28 11:20:00,26.34,26.4,26.34,26.4,4400.0,26.34,26.4,26.34,26.4,4400.0
2008-01-28 11:25:00,26.41,26.49,26.09,26.14,27800.0,26.41,26.49,26.09,26.14,27800.0
2008-01-28 11:30:00,26.15,26.32,26.13,26.29,6400.0,26.15,26.32,26.13,26.29,6400.0
2008-01-28 11:35:00,26.33,26.39,26.2,26.2,13800.0,26.33,26.39,26.2,26.2,13800.0
2008-01-28 11:40:00,26.2,26.41,26.2,26.22,9800.0,26.2,26.41,26.2,26.22,9800.0
2008-01-28 11:45:00,26.21,26.22,26.16,26.16,7600.0,26.21,26.22,26.16,26.16,7600.0
2008-01-28 11:50:00,26.18,26.22,26.15,26.22,2000.0,26.18,26.22,26.15,26.22,2000.0
2008-01-28 11:55:00,26.22,26.32,26.11,26.11,8200.0,26.22,26.32,26.11,26.11,8200.0
2008-01-28 12:00:00,26.17,26.22,26.17,26.22,2000.0,26.17,26.22,26.17,26.22,2000.0
2008-01-28 12:05:00,26.21,26.34,26.21,26.34,4800.0,26.21,26.34,26.21,26.34,4800.0
2008-01-28 12:10:00,26.34,26.39,26.31,26.32,6000.0,26.34,26.39,26.31,26.32,6000.0
2008-01-28 12:15:00,26.31,26.35,26.27,26.35,3200.0,26.31,26.35,26.27,26.35,3200.0
2008-01-28 12:20:00,26.35,26.43,26.35,26.43,3200.0,26.35,26.43,26.35,26.43,3200.0
2008-01-28 12:25:00,26.47,26.48,26.45,26.45,7800.0,26.47,26.48,26.45,26.45,7800.0
2008-01-28 12:30:00,26.45,26.45,26.42,26.45,2200.0,26.45,26.45,26.42,26.45,2200.0
2008-01-28 12:35:00,26.42,26.43,26.38,26.42,4600.0,26.42,26.43,26.38,26.42,4600.0
2008-01-28 12:40:00,26.42,26.43,26.4,26.4,5000.0,26.42,26.43,26.4,26.4,5000.0
2008-01-28 12:45:00,26.36,26.42,26.36,26.42,800.0,26.36,26.42,26.36,26.42,800.0
2008-01-28 12:50:00,26.42,26.44,26.34,26.35,4000.0,26.42,26.44,26.34,26.35,4000.0
2008-01-28 12:55:00,26.35,26.4,26.35,26.36,1400.0,26.35,26.4,26.35,26.36,1400.0
2008-01-28 13:00:00,26.36,26.45,26.36,26.45,5000.0,26.36,26.45,26.36,26.45,5000.0
2008-01-28 13:05:00,26.43,26.46,26.34,26.34,4400.0,26.43,26.46,26.34,26.34,4400.0
2008-01-28 13:10:00,26.32,26.35,26.32,26.33,3800.0,26.32,26.35,26.32,26.33,3800.0
2008-01-28 13:15:00,26.34,26.42,26.34,26.42,5200.0,26.34,26.42,26.34,26.42,5200.0
2008-01-28 13:20:00,26.43,26.48,26.41,26.47,7200.0,26.43,26.48,26.41,26.47,7200.0
2008-01-28 13:25:00,26.48,26.52,26.48,26.51,6400.0,26.48,26.52,26.48,26.51,6400.0
2008-01-28 13:30:00,26.51,26.59,26.51,26.59,14600.0,26.51,26.59,26.51,26.59,14600.0
2008-01-28 13:35:00,26.58,26.63,26.58,26.61,8200.0,26.58,26.63,26.58,26.61,8200.0
2008-01-28 13:40:00,26.62,26.65,26.61,26.65,7600.0,26.62,26.65,26.61,26.65,7600.0
2008-01-28 13:45:00,26.66,26.68,26.59,26.64,9200.0,26.66,26.68,26.59,26.64,9200.0
2008-01-28 13:50:00,26.64,26.64,26.61,26.62,10800.0,26.64,26.64,26.61,26.62,10800.0
2008-01-28 13:55:00,26.61,26.64,26.53,26.57,19800.0,26.61,26.64,26.53,26.57,19800.0
2008-01-28 14:00:00,26.53,26.55,26.5,26.5,14200.0,26.53,26.55,26.5,26.5,14200.0
2008-01-28 14:05:00,26.49,26.5,26.44,26.5,17800.0,26.49,26.5,26.44,26.5,17800.0
2008-01-28 14:10:00,26.5,26.64,26.5,26.64,7200.0,26.5,26.64,26.5,26.64,7200.0
2008-01-28 14:15:00,26.64,26.74,26.64,26.69,8200.0,26.64,26.74,26.64,26.69,8200.0
2008-01-28 14:20:00,26.69,26.72,26.62,26.63,4600.0,26.69,26.72,26.62,26.63,4600.0
2008-01-28 14:25:00,26.63,26.76,26.63,26.73,7400.0,26.63,26.76,26.63,26.73,7400.0
2008-01-28 14:30:00,26.73,26.73,26.64,26.72,22800.0,26.73,26.73,26.64,26.72,22800.0
2008-01-28 14:35:00,26.72,26.83,26.71,26.81,9400.0,26.72,26.83,26.71,26.81,9400.0
2008-01-28 14:40:00,26.84,26.9,26.82,26.87,10800.0,26.84,26.9,26.82,26.87,10800.0
2008-01-28 14:45:00,26.88,26.95,26.77,26.77,8400.0,26.88,26.95,26.77,26.77,8400.0
2008-01-28 14:50:00,26.76,26.78,26.68,26.73,4400.0,26.76,26.78,26.68,26.73,4400.0
2008-01-28 14:55:00,26.7,26.71,26.69,26.7,7000.0,26.7,26.71,26.69,26.7,7000.0
2008-01-28 15:00:00,26.7,26.7,26.69,26.7,1800.0,26.7,26.7,26.69,26.7,1800.0
2008-01-28 15:05:00,26.76,26.81,26.68,26.69,9600.0,26.76,26.81,26.68,26.69,9600.0
2008-01-28 15:10:00,26.73,26.74,26.7,26.7,7000.0,26.73,26.74,26.7,26.7,7000.0
2008-01-28 15:15:00,26.68,26.72,26.67,26.72,3600.0,26.68,26.72,26.67,26.72,3600.0
2008-01-28 15:20:00,26.72,26.75,26.72,26.74,5400.0,26.72,26.75,26.72,26.74,5400.0
2008-01-28 15:25:00,26.73,26.73,26.55,26.55,18800.0,26.73,26.73,26.55,26.55,18800.0
2008-01-28 15:30:00,26.63,26.75,26.61,26.7,5000.0,26.63,26.75,26.61,26.7,5000.0
2008-01-28 15:35:00,26.71,26.78,26.7,26.75,10200.0,26.71,26.78,26.7,26.75,10200.0
2008-01-28 15:40:00,26.78,26.91,26.77,26.9,11000.0,26.78,26.91,26.77,26.9,11000.0
2008-01-28 15:45:00,26.9,26.9,26.8,26.81,10200.0,26.9,26.9,26.8,26.81,10200.0
2008-01-28 15:50:00,26.78,26.96,26.78,26.89,19200.0,26.78,26.96,26.78,26.89,19200.0
2008-01-28 15:55:00,26.91,26.93,26.86,26.88,13400.0,26.91,26.93,26.86,26.88,13400.0
2008-01-29 09:30:00,26.88,27.0,26.63,26.98,12000.0,26.88,27.0,26.63,26.98,12000.0
2008-01-29 09:35:00,27.0,27.0,26.88,26.91,16200.0,27.0,27.0,26.88,26.91,16200.0
2008-01-29 09:40:00,26.88,26.9,26.8,26.89,5600.0,26.88,26.9,26.8,26.89,5600.0
2008-01-29 09:45:00,26.89,27.0,26.86,26.98,13400.0,26.89,27.0,26.86,26.98,13400.0
2008-01-29 09:50:00,26.96,26.98,26.91,26.91,8000.0,26.96,26.98,26.91,26.91,8000.0
2008-01-29 09:55:00,26.92,26.92,26.83,26.91,7800.0,26.92,26.92,26.83,26.91,7800.0
2008-01-29 10:00:00,26.88,26.93,26.8,26.89,16800.0,26.88,26.93,26.8,26.89,16800.0
2008-01-29 10:05:00,26.89,26.95,26.86,26.95,5400.0,26.89,26.95,26.86,26.95,5400.0
2008-01-29 10:10:00,26.97,27.1,26.97,27.03,9200.0,26.97,27.1,26.97,27.03,9200.0
2008-01-29 10:15:00,27.02,27.02,26.87,26.88,6600.0,27.02,27.02,26.87,26.88,6600.0
2008-01-29 10:20:00,26.9,27.0,26.89,27.0,5600.0,26.9,27.0,26.89,27.0,5600.0
2008-01-29 10:25:00,26.99,27.08,26.99,27.0,25400.0,26.99,27.08,26.99,27.0,25400.0
2008-01-29 10:30:00,26.98,26.98,26.93,26.97,1400.0,26.98,26.98,26.93,26.97,1400.0
2008-01-29 10:35:00,26.98,27.05,26.93,26.99,12000.0,26.98,27.05,26.93,26.99,12000.0
2008-01-29 10:40:00,26.95,26.95,26.81,26.81,6800.0,26.95,26.95,26.81,26.81,6800.0
2008-01-29 10:45:00,26.81,26.97,26.81,26.96,7200.0,26.81,26.97,26.81,26.96,7200.0
2008-01-29 10:50:00,26.93,27.0,26.93,26.98,5800.0,26.93,27.0,26.93,26.98,5800.0
2008-01-29 10:55:00,26.98,26.98,26.93,26.97,9800.0,26.98,26.98,26.93,26.97,9800.0
2008-01-29 11:00:00,26.96,27.0,26.96,27.0,40800.0,26.96,27.0,26.96,27.0,40800.0
2008-01-29 11:05:00,27.0,27.1,27.0,27.04,33200.0,27.0,27.1,27.0,27.04,33200.0
2008-01-29 11:10:00,27.03,27.11,27.03,27.09,4800.0,27.03,27.11,27.03,27.09,4800.0
2008-01-29 11:15:00,27.1,27.11,27.07,27.11,3000.0,27.1,27.11,27.07,27.11,3000.0
2008-01-29 11:20:00,27.1,27.11,27.0,27.03,6600.0,27.1,27.11,27.0,27.03,6600.0
2008-01-29 11:25:00,27.02,27.02,26.99,26.99,26000.0,27.02,27.02,26.99,26.99,26000.0
2008-01-29 11:30:00,27.0,27.0,26.99,26.99,5400.0,27.0,27.0,26.99,26.99,5400.0
2008-01-29 11:35:00,27.0,27.0,26.98,26.99,4000.0,27.0,27.0,26.98,26.99,4000.0
2008-01-29 11:40:00,26.98,27.0,26.95,27.0,6600.0,26.98,27.0,26.95,27.0,6600.0
2008-01-29 11:45:00,26.95,27.0,26.95,26.98,6000.0,26.95,27.0,26.95,26.98,6000.0
2008-01-29 11:50:00,26.97,26.97,26.97,26.97,200.0,26.97,26.97,26.97,26.97,200.0
2008-01-29 11:55:00,26.97,26.97,26.96,26.96,5000.0,26.97,26.97,26.96,26.96,5000.0
2008-01-29 12:00:00,26.96,27.0,26.96,26.99,20800.0,26.96,27.0,26.96,26.99,20800.0
2008-01-29 12:05:00,26.99,27.08,26.95,26.98,109400.0,26.99,27.08,26.95,26.98,109400.0
2008-01-29 12:10:00,27.0,27.06,26.96,26.98,129600.0,27.0,27.06,26.96,26.98,129600.0
2008-01-29 12:15:00,26.98,27.05,26.97,26.99,88000.0,26.98,27.05,26.97,26.99,88000.0
2008-01-29 12:20:00,26.99,27.14,26.99,27.11,61600.0,26.99,27.14,26.99,27.11,61600.0
2008-01-29 12:25:00,27.11,27.13,27.03,27.04,13800.0,27.11,27.13,27.03,27.04,13800.0
2008-01-29 12:30:00,27.07,27.07,27.0,27.05,21000.0,27.07,27.07,27.0,27.05,21000.0
2008-01-29 12:35:00,27.05,27.08,27.0,27.0,38000.0,27.05,27.08,27.0,27.0,38000.0
2008-01-29 12:40:00,27.04,27.07,27.02,27.06,2000.0,27.04,27.07,27.02,27.06,2000.0
2008-01-29 12:45:00,27.07,27.25,27.07,27.25,4000.0,27.07,27.25,27.07,27.25,4000.0
2008-01-29 12:50:00,27.25,27.29,27.24,27.26,3600.0,27.25,27.29,27.24,27.26,3600.0
2008-01-29 12:55:00,27.28,27.29,27.0,27.25,26400.0,27.28,27.29,27.0,27.25,26400.0
2008-01-29 13:00:00,27.25,27.25,27.14,27.19,19600.0,27.25,27.25,27.14,27.19,19600.0
2008-01-29 13:05:00,27.2,27.21,27.17,27.21,600.0,27.2,27.21,27.17,27.21,600.0
2008-01-29 13:10:00,27.16,27.2,27.06,27.06,5600.0,27.16,27.2,27.06,27.06,5600.0
2008-01-29 13:15:00,27.06,27.09,27.06,27.09,1400.0,27.06,27.09,27.06,27.09,1400.0
2008-01-29 13:20:00,27.07,27.1,27.07,27.08,4800.0,27.07,27.1,27.07,27.08,4800.0
2008-01-29 13:25:00,27.07,27.12,27.06,27.11,2800.0,27.07,27.12,27.06,27.11,2800.0
2008-01-29 13:30:00,27.11,27.15,27.11,27.11,3600.0,27.11,27.15,27.11,27.11,3600.0
2008-01-29 13:35:00,27.12,27.15,27.11,27.15,3400.0,27.12,27.15,27.11,27.15,3400.0
2008-01-29 13:40:00,27.14,27.25,27.14,27.25,5200.0,27.14,27.25,27.14,27.25,5200.0
2008-01-29 13:45:00,27.25,27.36,27.25,27.3,12400.0,27.25,27.36,27.25,27.3,12400.0
2008-01-29 13:50:00,27.3,27.31,27.26,27.27,4800.0,27.3,27.31,27.26,27.27,4800.0
2008-01-29 13:55:00,27.27,27.32,27.23,27.25,4600.0,27.27,27.32,27.23,27.25,4600.0
2008-01-29 14:00:00,27.22,27.23,27.15,27.15,4000.0,27.22,27.23,27.15,27.15,4000.0
2008-01-29 14:05:00,27.13,27.15,27.13,27.14,3600.0,27.13,27.15,27.13,27.14,3600.0
2008-01-29 14:10:00,27.15,27.16,27.1,27.15,14600.0,27.15,27.16,27.1,27.15,14600.0
2008-01-29 14:15:00,27.14,27.17,27.13,27.15,3000.0,27.14,27.17,27.13,27.15,3000.0
2008-01-29 14:20:00,27.16,27.3,27.16,27.3,9200.0,27.16,27.3,27.16,27.3,9200.0
2008-01-29 14:25:00,27.3,27.41,27.3,27.32,13200.0,27.3,27.41,27.3,27.32,13200.0
2008-01-29 14:30:00,27.3,27.31,27.25,27.29,6400.0,27.3,27.31,27.25,27.29,6400.0
2008-01-29 14:35:00,27.27,27.3,27.25,27.3,2600.0,27.27,27.3,27.25,27.3,2600.0
2008-01-29 14:40:00,27.3,27.35,27.27,27.27,8400.0,27.3,27.35,27.27,27.27,8400.0
2008-01-29 14:45:00,27.29,27.44,27.28,27.41,23800.0,27.29,27.44,27.28,27.41,23800.0
2008-01-29 14:50:00,27.41,27.44,27.41,27.41,9200.0,27.41,27.44,27.41,27.41,9200.0
2008-01-29 14:55:00,27.41,27.58,27.41,27.52,40400.0,27.41,27.58,27.41,27.52,40400.0
2008-01-29 15:00:00,27.52,27.6,27.5,27.53,15600.0,27.52,27.6,27.5,27.53,15600.0
2008-01-29 15:05:00,27.53,27.9,27.53,27.9,50800.0,27.53,27.9,27.53,27.9,50800.0
2008-01-29 15:10:00,27.9,27.91,27.68,27.91,28600.0,27.9,27.91,27.68,27.91,28600.0
2008-01-29 15:15:00,27.88,27.95,27.73,27.89,40200.0,27.88,27.95,27.73,27.89,40200.0
2008-01-29 15:20:00,27.85,27.99,27.73,27.91,33800.0,27.85,27.99,27.73,27.91,33800.0
2008-01-29 15:25:00,27.9,28.0,27.86,27.96,38600.0,27.9,28.0,27.86,27.96,38600.0
2008-01-29 15:30:00,27.97,27.97,27.68,27.82,45800.0,27.97,27.97,27.68,27.82,45800.0
2008-01-29 15:35:00,27.81,27.9,27.81,27.86,30000.0,27.81,27.9,27.81,27.86,30000.0
2008-01-29 15:40:00,27.86,27.99,27.78,27.84,41600.0,27.86,27.99,27.78,27.84,41600.0
2008-01-29 15:45:00,27.83,27.94,27.68,27.74,49600.0,27.83,27.94,27.68,27.74,49600.0
2008-01-29 15:50:00,27.74,28.05,27.74,27.99,46800.0,27.74,28.05,27.74,27.99,46800.0
2008-01-29 15:55:00,27.99,28.16,27.85,27.87,50400.0,27.99,28.16,27.85,27.87,50400.0
2008-01-30 09:30:00,28.0,28.22,28.0,28.0,11200.0,28.0,28.22,28.0,28.0,11200.0
2008-01-30 09:35:00,27.96,28.05,27.89,27.99,4200.0,27.96,28.05,27.89,27.99,4200.0
2008-01-30 09:40:00,27.98,28.05,27.94,28.02,6800.0,27.98,28.05,27.94,28.02,6800.0
2008-01-30 09:45:00,28.0,28.05,27.96,27.96,4600.0,28.0,28.05,27.96,27.96,4600.0
2008-01-30 09:50:00,28.01,28.08,28.0,28.08,3400.0,28.01,28.08,28.0,28.08,3400.0
2008-01-30 09:55:00,28.07,28.07,27.96,28.04,3400.0,28.07,28.07,27.96,28.04,3400.0
2008-01-30 10:00:00,28.04,28.04,27.94,28.04,3800.0,28.04,28.04,27.94,28.04,3800.0
2008-01-30 10:05:00,28.0,28.0,27.92,27.92,3000.0,28.0,28.0,27.92,27.92,3000.0
2008-01-30 10:10:00,27.92,27.94,27.92,27.94,2200.0,27.92,27.94,27.92,27.94,2200.0
2008-01-30 10:15:00,27.92,27.96,27.92,27.96,8000.0,27.92,27.96,27.92,27.96,8000.0
2008-01-30 10:20:00,28.0,28.0,27.92,27.95,4400.0,28.0,28.0,27.92,27.95,4400.0
2008-01-30 10:25:00,27.92,27.93,27.9,27.91,7000.0,27.92,27.93,27.9,27.91,7000.0
2008-01-30 10:30:00,27.9,27.94,27.89,27.93,12400.0,27.9,27.94,27.89,27.93,12400.0
2008-01-30 10:35:00,27.93,27.93,27.92,27.92,5200.0,27.93,27.93,27.92,27.92,5200.0
2008-01-30 10:40:00,27.92,27.92,27.91,27.91,4400.0,27.92,27.92,27.91,27.91,4400.0
2008-01-30 10:45:00,27.9,27.91,27.84,27.86,2600.0,27.9,27.91,27.84,27.86,2600.0
2008-01-30 10:50:00,27.86,27.88,27.85,27.86,11800.0,27.86,27.88,27.85,27.86,11800.0
2008-01-30 10:55:00,27.86,27.86,27.85,27.85,2000.0,27.86,27.86,27.85,27.85,2000.0
2008-01-30 11:00:00,27.86,27.9,27.86,27.9,6400.0,27.86,27.9,27.86,27.9,6400.0
2008-01-30 11:05:00,27.9,27.9,27.86,27.86,5200.0,27.9,27.9,27.86,27.86,5200.0
2008-01-30 11:10:00,27.87,27.88,27.87,27.88,2600.0,27.87,27.88,27.87,27.88,2600.0
2008-01-30 11:15:00,27.89,27.93,27.85,27.86,9000.0,27.89,27.93,27.85,27.86,9000.0
2008-01-30 11:20:00,27.86,27.94,27.86,27.92,4800.0,27.86,27.94,27.86,27.92,4800.0
2008-01-30 11:25:00,27.93,27.93,27.92,27.92,1000.0,27.93,27.93,27.92,27.92,1000.0
2008-01-30 11:30:00,27.9,27.93,27.89,27.93,2200.0,27.9,27.93,27.89,27.93,2200.0
2008-01-30 11:35:00,27.92,28.02,27.91,27.97,10400.0,27.92,28.02,27.91,27.97,10400.0
2008-01-30 11:40:00,27.95,27.95,27.94,27.95,2600.0,27.95,27.95,27.94,27.95,2600.0
2008-01-30 11:45:00,27.94,27.97,27.9,27.93,9400.0,27.94,27.97,27.9,27.93,9400.0
2008-01-30 11:50:00,27.96,27.96,27.89,27.9,4000.0,27.96,27.96,27.89,27.9,4000.0
2008-01-30 11:55:00,27.89,27.91,27.88,27.91,3400.0,27.89,27.91,27.88,27.91,3400.0
2008-01-30 12:00:00,27.91,27.93,27.88,27.89,9200.0,27.91,27.93,27.88,27.89,9200.0
2008-01-30 12:05:00,27.89,27.89,27.86,27.88,2000.0,27.89,27.89,27.86,27.88,2000.0
2008-01-30 12:10:00,27.88,27.88,27.85,27.86,5800.0,27.88,27.88,27.85,27.86,5800.0
2008-01-30 12:15:00,27.86,27.89,27.86,27.89,4800.0,27.86,27.89,27.86,27.89,4800.0
2008-01-30 12:20:00,27.88,27.88,27.86,27.88,2000.0,27.88,27.88,27.86,27.88,2000.0
2008-01-30 12:25:00,27.86,27.86,27.86,27.86,1000.0,27.86,27.86,27.86,27.86,1000.0
2008-01-30 12:30:00,27.85,27.86,27.83,27.84,5800.0,27.85,27.86,27.83,27.84,5800.0
2008-01-30 12:35:00,27.85,27.93,27.85,27.9,5400.0,27.85,27.93,27.85,27.9,5400.0
2008-01-30 12:40:00,27.88,27.88,27.86,27.86,8600.0,27.88,27.88,27.86,27.86,8600.0
2008-01-30 12:45:00,27.86,27.86,27.81,27.83,32600.0,27.86,27.86,27.81,27.83,32600.0
2008-01-30 12:50:00,27.8,27.8,27.77,27.77,2400.0,27.8,27.8,27.77,27.77,2400.0
2008-01-30 12:55:00,27.76,27.77,27.73,27.75,19400.0,27.76,27.77,27.73,27.75,19400.0
2008-01-30 13:00:00,27.75,27.77,27.69,27.71,12400.0,27.75,27.77,27.69,27.71,12400.0
2008-01-30 13:05:00,27.72,27.72,27.71,27.72,4200.0,27.72,27.72,27.71,27.72,4200.0
2008-01-30 13:10:00,27.71,27.79,27.71,27.77,8200.0,27.71,27.79,27.71,27.77,8200.0
2008-01-30 13:15:00,27.75,27.77,27.73,27.73,6000.0,27.75,27.77,27.73,27.73,6000.0
2008-01-30 13:20:00,27.73,27.73,27.7,27.72,8800.0,27.73,27.73,27.7,27.72,8800.0
2008-01-30 13:25:00,27.71,27.77,27.69,27.77,7400.0,27.71,27.77,27.69,27.77,7400.0
2008-01-30 13:30:00,27.77,27.77,27.77,27.77,0.0,27.77,27.77,27.77,27.77,0.0
2008-01-30 13:35:00,27.77,27.81,27.75,27.8,8000.0,27.77,27.81,27.75,27.8,8000.0
2008-01-30 13:40:00,27.78,27.78,27.73,27.73,3600.0,27.78,27.78,27.73,27.73,3600.0
2008-01-30 13:45:00,27.73,27.73,27.72,27.72,1800.0,27.73,27.73,27.72,27.72,1800.0
2008-01-30 13:50:00,27.73,27.77,27.73,27.77,4800.0,27.73,27.77,27.73,27.77,4800.0
2008-01-30 13:55:00,27.77,27.77,27.77,27.77,200.0,27.77,27.77,27.77,27.77,200.0
2008-01-30 14:00:00,27.77,27.8,27.77,27.79,6600.0,27.77,27.8,27.77,27.79,6600.0
2008-01-30 14:05:00,27.79,27.82,27.79,27.82,1400.0,27.79,27.82,27.79,27.82,1400.0
2008-01-30 14:10:00,27.83,27.9,27.83,27.88,3400.0,27.83,27.9,27.83,27.88,3400.0
2008-01-30 14:15:00,27.88,28.01,27.88,27.93,10200.0,27.88,28.01,27.88,27.93,10200.0
2008-01-30 14:20:00,27.94,27.94,27.92,27.92,3400.0,27.94,27.94,27.92,27.92,3400.0
2008-01-30 14:25:00,27.94,28.06,27.9,27.9,5200.0,27.94,28.06,27.9,27.9,5200.0
2008-01-30 14:30:00,27.9,27.9,27.82,27.88,9800.0,27.9,27.9,27.82,27.88,9800.0
2008-01-30 14:35:00,27.86,27.91,27.8,27.84,7400.0,27.86,27.91,27.8,27.84,7400.0
2008-01-30 14:40:00,27.84,27.88,27.83,27.88,5200.0,27.84,27.88,27.83,27.88,5200.0
2008-01-30 14:45:00,27.86,27.88,27.84,27.88,9600.0,27.86,27.88,27.84,27.88,9600.0
2008-01-30 14:50:00,27.86,27.88,27.86,27.86,20800.0,27.86,27.88,27.86,27.86,20800.0
2008-01-30 14:55:00,27.88,27.91,27.85,27.91,24200.0,27.88,27.91,27.85,27.91,24200.0
2008-01-30 15:00:00,27.93,28.06,27.91,28.06,12600.0,27.93,28.06,27.91,28.06,12600.0
2008-01-30 15:05:00,28.02,28.03,27.97,27.97,5200.0,28.02,28.03,27.97,27.97,5200.0
2008-01-30 15:10:00,27.93,27.95,27.91,27.91,5400.0,27.93,27.95,27.91,27.91,5400.0
2008-01-30 15:15:00,27.91,27.96,27.86,27.96,15200.0,27.91,27.96,27.86,27.96,15200.0
2008-01-30 15:20:00,27.93,27.95,27.9,27.9,7000.0,27.93,27.95,27.9,27.9,7000.0
2008-01-30 15:25:00,27.91,27.94,27.9,27.93,3800.0,27.91,27.94,27.9,27.93,3800.0
2008-01-30 15:30:00,27.95,27.99,27.91,27.91,9200.0,27.95,27.99,27.91,27.91,9200.0
2008-01-30 15:35:00,27.9,27.9,27.86,27.88,12200.0,27.9,27.9,27.86,27.88,12200.0
2008-01-30 15:40:00,27.88,27.91,27.88,27.88,13200.0,27.88,27.91,27.88,27.88,13200.0
2008-01-30 15:45:00,27.88,27.97,27.78,27.93,11400.0,27.88,27.97,27.78,27.93,11400.0
2008-01-30 15:50:00,27.93,27.93,27.81,27.87,45400.0,27.93,27.93,27.81,27.87,45400.0
2008-01-30 15:55:00,27.85,27.89,27.81,27.81,34800.0,27.85,27.89,27.81,27.81,34800.0
2008-01-31 09:30:00,27.57,27.75,27.42,27.5,5800.0,27.57,27.75,27.42,27.5,5800.0
2008-01-31 09:35:00,27.68,27.68,27.68,27.68,200.0,27.68,27.68,27.68,27.68,200.0
2008-01-31 09:40:00,27.56,27.57,27.42,27.43,5600.0,27.56,27.57,27.42,27.43,5600.0
2008-01-31 09:45:00,27.43,27.46,27.39,27.41,7400.0,27.43,27.46,27.39,27.41,7400.0
2008-01-31 09:50:00,27.41,27.56,27.41,27.5,5400.0,27.41,27.56,27.41,27.5,5400.0
2008-01-31 09:55:00,27.46,27.53,27.46,27.53,1400.0,27.46,27.53,27.46,27.53,1400.0
2008-01-31 10:00:00,27.53,27.55,27.5,27.55,3600.0,27.53,27.55,27.5,27.55,3600.0
2008-01-31 10:05:00,27.55,27.66,27.55,27.66,1800.0,27.55,27.66,27.55,27.66,1800.0
2008-01-31 10:10:00,27.64,27.64,27.5,27.5,3800.0,27.64,27.64,27.5,27.5,3800.0
2008-01-31 10:15:00,27.5,27.5,27.45,27.49,6200.0,27.5,27.5,27.45,27.49,6200.0
2008-01-31 10:20:00,27.47,27.49,27.46,27.49,1600.0,27.47,27.49,27.46,27.49,1600.0
2008-01-31 10:25:00,27.47,27.55,27.47,27.52,6200.0,27.47,27.55,27.47,27.52,6200.0
2008-01-31 10:30:00,27.54,27.54,27.54,27.54,1200.0,27.54,27.54,27.54,27.54,1200.0
2008-01-31 10:35:00,27.5,27.54,27.5,27.54,1200.0,27.5,27.54,27.5,27.54,1200.0
2008-01-31 10:40:00,27.53,27.53,27.5,27.5,1800.0,27.53,27.53,27.5,27.5,1800.0
2008-01-31 10:45:00,27.5,27.51,27.5,27.51,12200.0,27.5,27.51,27.5,27.51,12200.0
2008-01-31 10:50:00,27.51,27.55,27.5,27.52,8600.0,27.51,27.55,27.5,27.52,8600.0
2008-01-31 10:55:00,27.55,27.59,27.51,27.59,2800.0,27.55,27.59,27.51,27.59,2800.0
2008-01-31 11:00:00,27.55,27.66,27.55,27.61,3000.0,27.55,27.66,27.55,27.61,3000.0
2008-01-31 11:05:00,27.59,27.67,27.59,27.62,6800.0,27.59,27.67,27.59,27.62,6800.0
2008-01-31 11:10:00,27.61,27.61,27.61,27.61,400.0,27.61,27.61,27.61,27.61,400.0
2008-01-31 11:15:00,27.63,27.66,27.63,27.66,2600.0,27.63,27.66,27.63,27.66,2600.0
2008-01-31 11:20:00,27.68,27.72,27.66,27.71,4400.0,27.68,27.72,27.66,27.71,4400.0
2008-01-31 11:25:00,27.71,27.8,27.68,27.78,5200.0,27.71,27.8,27.68,27.78,5200.0
2008-01-31 11:30:00,27.74,27.77,27.74,27.77,6400.0,27.74,27.77,27.74,27.77,6400.0
2008-01-31 11:35:00,27.77,27.79,27.77,27.78,2200.0,27.77,27.79,27.77,27.78,2200.0
2008-01-31 11:40:00,27.77,27.8,27.77,27.79,2600.0,27.77,27.8,27.77,27.79,2600.0
2008-01-31 11:45:00,27.79,27.88,27.79,27.88,3600.0,27.79,27.88,27.79,27.88,3600.0
2008-01-31 11:50:00,27.86,27.86,27.78,27.82,4200.0,27.86,27.86,27.78,27.82,4200.0
2008-01-31 11:55:00,27.78,27.78,27.64,27.64,5200.0,27.78,27.78,27.64,27.64,5200.0
2008-01-31 12:00:00,27.65,27.74,27.65,27.71,3600.0,27.65,27.74,27.65,27.71,3600.0
2008-01-31 12:05:00,27.7,27.8,27.64,27.8,16200.0,27.7,27.8,27.64,27.8,16200.0
2008-01-31 12:10:00,27.8,27.8,27.74,27.74,3200.0,27.8,27.8,27.74,27.74,3200.0
2008-01-31 12:15:00,27.73,27.73,27.7,27.72,2800.0,27.73,27.73,27.7,27.72,2800.0
2008-01-31 12:20:00,27.71,27.73,27.71,27.71,1600.0,27.71,27.73,27.71,27.71,1600.0
2008-01-31 12:25:00,27.72,27.75,27.68,27.75,3400.0,27.72,27.75,27.68,27.75,3400.0
2008-01-31 12:30:00,27.78,27.78,27.73,27.73,2800.0,27.78,27.78,27.73,27.73,2800.0
2008-01-31 12:35:00,27.73,27.73,27.68,27.73,1400.0,27.73,27.73,27.68,27.73,1400.0
2008-01-31 12:40:00,27.74,27.82,27.74,27.82,8600.0,27.74,27.82,27.74,27.82,8600.0
2008-01-31 12:45:00,27.83,27.89,27.83,27.88,5800.0,27.83,27.89,27.83,27.88,5800.0
2008-01-31 12:50:00,27.86,27.86,27.78,27.78,1800.0,27.86,27.86,27.78,27.78,1800.0
2008-01-31 12:55:00,27.79,27.82,27.77,27.82,2400.0,27.79,27.82,27.77,27.82,2400.0
2008-01-31 13:00:00,27.85,27.85,27.75,27.75,4600.0,27.85,27.85,27.75,27.75,4600.0
2008-01-31 13:05:00,27.75,27.75,27.71,27.74,3800.0,27.75,27.75,27.71,27.74,3800.0
2008-01-31 13:10:00,27.73,27.79,27.73,27.79,4600.0,27.73,27.79,27.73,27.79,4600.0
2008-01-31 13:15:00,27.8,27.85,27.79,27.79,3400.0,27.8,27.85,27.79,27.79,3400.0
2008-01-31 13:20:00,27.8,27.8,27.8,27.8,800.0,27.8,27.8,27.8,27.8,800.0
2008-01-31 13:25:00,27.81,27.84,27.81,27.84,5600.0,27.81,27.84,27.81,27.84,5600.0
2008-01-31 13:30:00,27.86,27.91,27.85,27.91,6000.0,27.86,27.91,27.85,27.91,6000.0
2008-01-31 13:35:00,27.92,27.93,27.77,27.87,25600.0,27.92,27.93,27.77,27.87,25600.0
2008-01-31 13:40:00,27.87,27.87,27.85,27.86,1200.0,27.87,27.87,27.85,27.86,1200.0
2008-01-31 13:45:00,27.85,27.88,27.85,27.88,2400.0,27.85,27.88,27.85,27.88,2400.0
2008-01-31 13:50:00,27.89,27.91,27.88,27.88,1800.0,27.89,27.91,27.88,27.88,1800.0
2008-01-31 13:55:00,27.9,27.91,27.88,27.91,3000.0,27.9,27.91,27.88,27.91,3000.0
2008-01-31 14:00:00,27.9,27.9,27.81,27.86,8400.0,27.9,27.9,27.81,27.86,8400.0
2008-01-31 14:05:00,27.85,27.9,27.84,27.88,4400.0,27.85,27.9,27.84,27.88,4400.0
2008-01-31 14:10:00,27.89,27.93,27.88,27.93,4400.0,27.89,27.93,27.88,27.93,4400.0
2008-01-31 14:15:00,27.93,27.95,27.92,27.95,4200.0,27.93,27.95,27.92,27.95,4200.0
2008-01-31 14:20:00,27.98,27.98,27.9,27.91,5600.0,27.98,27.98,27.9,27.91,5600.0
2008-01-31 14:25:00,27.91,27.93,27.89,27.89,3800.0,27.91,27.93,27.89,27.89,3800.0
2008-01-31 14:30:00,27.92,27.96,27.92,27.95,5800.0,27.92,27.96,27.92,27.95,5800.0
2008-01-31 14:35:00,27.95,27.99,27.89,27.89,4800.0,27.95,27.99,27.89,27.89,4800.0
2008-01-31 14:40:00,27.9,27.97,27.89,27.93,5800.0,27.9,27.97,27.89,27.93,5800.0
2008-01-31 14:45:00,27.93,27.96,27.89,27.96,7200.0,27.93,27.96,27.89,27.96,7200.0
2008-01-31 14:50:00,27.96,28.06,27.83,27.83,20200.0,27.96,28.06,27.83,27.83,20200.0
2008-01-31 14:55:00,27.83,28.0,27.8,28.0,3600.0,27.83,28.0,27.8,28.0,3600.0
2008-01-31 15:00:00,27.93,28.0,27.9,27.95,8800.0,27.93,28.0,27.9,27.95,8800.0
2008-01-31 15:05:00,27.93,28.01,27.93,28.01,5400.0,27.93,28.01,27.93,28.01,5400.0
2008-01-31 15:10:00,28.01,28.03,28.0,28.01,8200.0,28.01,28.03,28.0,28.01,8200.0
2008-01-31 15:15:00,28.0,28.03,27.96,28.02,6400.0,28.0,28.03,27.96,28.02,6400.0
2008-01-31 15:20:00,28.03,28.03,27.94,27.97,28600.0,28.03,28.03,27.94,27.97,28600.0
2008-01-31 15:25:00,27.99,28.1,27.98,28.03,17000.0,27.99,28.1,27.98,28.03,17000.0
2008-01-31 15:30:00,28.05,28.27,28.0,28.08,25800.0,28.05,28.27,28.0,28.08,25800.0
2008-01-31 15:35:00,28.07,28.08,27.97,28.08,24000.0,28.07,28.08,27.97,28.08,24000.0
2008-01-31 15:40:00,28.08,28.15,28.06,28.1,17800.0,28.08,28.15,28.06,28.1,17800.0
2008-01-31 15:45:00,28.12,28.28,28.1,28.28,23800.0,28.12,28.28,28.1,28.28,23800.0
2008-01-31 15:50:00,28.29,28.35,28.14,28.14,47600.0,28.29,28.35,28.14,28.14,47600.0
2008-01-31 15:55:00,28.11,28.24,28.11,28.21,31600.0,28.11,28.24,28.11,28.21,31600.0
2008-02-01 09:30:00,28.18,28.46,28.02,28.46,4800.0,28.18,28.46,28.02,28.46,4800.0
2008-02-01 09:35:00,28.46,28.46,28.38,28.42,4400.0,28.46,28.46,28.38,28.42,4400.0
2008-02-01 09:40:00,28.45,28.6,28.45,28.52,5000.0,28.45,28.6,28.45,28.52,5000.0
2008-02-01 09:45:00,28.53,28.61,28.49,28.61,16600.0,28.53,28.61,28.49,28.61,16600.0
2008-02-01 09:50:00,28.62,28.72,28.61,28.71,9000.0,28.62,28.72,28.61,28.71,9000.0
2008-02-01 09:55:00,28.74,28.74,28.66,28.66,3600.0,28.74,28.74,28.66,28.66,3600.0
2008-02-01 10:00:00,28.66,28.75,28.66,28.71,8000.0,28.66,28.75,28.66,28.71,8000.0
2008-02-01 10:05:00,28.7,28.79,28.68,28.78,5800.0,28.7,28.79,28.68,28.78,5800.0
2008-02-01 10:10:00,28.79,28.93,28.77,28.88,6400.0,28.79,28.93,28.77,28.88,6400.0
2008-02-01 10:15:00,28.88,28.88,28.75,28.75,7800.0,28.88,28.88,28.75,28.75,7800.0
2008-02-01 10:20:00,28.74,28.75,28.65,28.74,9000.0,28.74,28.75,28.65,28.74,9000.0
2008-02-01 10:25:00,28.73,28.78,28.65,28.77,6400.0,28.73,28.78,28.65,28.77,6400.0
2008-02-01 10:30:00,28.78,28.78,28.63,28.7,14200.0,28.78,28.78,28.63,28.7,14200.0
2008-02-01 10:35:00,28.69,28.77,28.68,28.73,8600.0,28.69,28.77,28.68,28.73,8600.0
2008-02-01 10:40:00,28.71,28.74,28.7,28.71,6400.0,28.71,28.74,28.7,28.71,6400.0
2008-02-01 10:45:00,28.67,28.74,28.61,28.74,9800.0,28.67,28.74,28.61,28.74,9800.0
2008-02-01 10:50:00,28.74,28.86,28.74,28.86,9600.0,28.74,28.86,28.74,28.86,9600.0
2008-02-01 10:55:00,28.85,28.91,28.83,28.88,7200.0,28.85,28.91,28.83,28.88,7200.0
2008-02-01 11:00:00,28.86,29.0,28.85,29.0,12000.0,28.86,29.0,28.85,29.0,12000.0
2008-02-01 11:05:00,29.0,29.0,28.91,28.93,10400.0,29.0,29.0,28.91,28.93,10400.0
2008-02-01 11:10:00,28.92,28.93,28.88,28.93,7000.0,28.92,28.93,28.88,28.93,7000.0
2008-02-01 11:15:00,28.92,28.95,28.9,28.93,3400.0,28.92,28.95,28.9,28.93,3400.0
2008-02-01 11:20:00,28.91,28.95,28.88,28.9,6400.0,28.91,28.95,28.88,28.9,6400.0
2008-02-01 11:25:00,28.9,28.95,28.89,28.89,6000.0,28.9,28.95,28.89,28.89,6000.0
2008-02-01 11:30:00,28.9,28.94,28.89,28.93,3800.0,28.9,28.94,28.89,28.93,3800.0
2008-02-01 11:35:00,28.93,28.96,28.92,28.95,5000.0,28.93,28.96,28.92,28.95,5000.0
2008-02-01 11:40:00,28.96,28.97,28.95,28.97,4400.0,28.96,28.97,28.95,28.97,4400.0
2008-02-01 11:45:00,28.99,28.99,28.98,28.98,4800.0,28.99,28.99,28.98,28.98,4800.0
2008-02-01 11:50:00,28.99,28.99,28.96,28.97,5600.0,28.99,28.99,28.96,28.97,5600.0
2008-02-01 11:55:00,28.96,28.99,28.96,28.97,4400.0,28.96,28.99,28.96,28.97,4400.0
2008-02-01 12:00:00,28.97,29.0,28.95,29.0,21200.0,28.97,29.0,28.95,29.0,21200.0
2008-02-01 12:05:00,28.98,29.0,28.92,28.92,31400.0,28.98,29.0,28.92,28.92,31400.0
2008-02-01 12:10:00,28.95,28.95,28.89,28.89,5000.0,28.95,28.95,28.89,28.89,5000.0
2008-02-01 12:15:00,28.84,28.85,28.8,28.8,3600.0,28.84,28.85,28.8,28.8,3600.0
2008-02-01 12:20:00,28.78,28.81,28.74,28.77,7600.0,28.78,28.81,28.74,28.77,7600.0
2008-02-01 12:25:00,28.77,28.77,28.73,28.74,12800.0,28.77,28.77,28.73,28.74,12800.0
2008-02-01 12:30:00,28.75,28.75,28.63,28.65,12800.0,28.75,28.75,28.63,28.65,12800.0
2008-02-01 12:35:00,28.67,28.67,28.63,28.63,5400.0,28.67,28.67,28.63,28.63,5400.0
2008-02-01 12:40:00,28.63,28.63,28.61,28.61,2800.0,28.63,28.63,28.61,28.61,2800.0
2008-02-01 12:45:00,28.61,28.65,28.61,28.63,13400.0,28.61,28.65,28.61,28.63,13400.0
2008-02-01 12:50:00,28.64,28.64,28.63,28.64,2000.0,28.64,28.64,28.63,28.64,2000.0
2008-02-01 12:55:00,28.64,28.73,28.64,28.7,12200.0,28.64,28.73,28.64,28.7,12200.0
2008-02-01 13:00:00,28.71,28.73,28.68,28.71,5200.0,28.71,28.73,28.68,28.71,5200.0
2008-02-01 13:05:00,28.71,28.8,28.71,28.77,5400.0,28.71,28.8,28.71,28.77,5400.0
2008-02-01 13:10:00,28.77,28.77,28.75,28.76,3800.0,28.77,28.77,28.75,28.76,3800.0
2008-02-01 13:15:00,28.75,28.76,28.75,28.75,2200.0,28.75,28.76,28.75,28.75,2200.0
2008-02-01 13:20:00,28.75,28.75,28.74,28.74,2400.0,28.75,28.75,28.74,28.74,2400.0
2008-02-01 13:25:00,28.74,28.75,28.73,28.73,8200.0,28.74,28.75,28.73,28.73,8200.0
2008-02-01 13:30:00,28.73,28.73,28.7,28.73,3800.0,28.73,28.73,28.7,28.73,3800.0
2008-02-01 13:35:00,28.72,28.75,28.72,28.75,2200.0,28.72,28.75,28.72,28.75,2200.0
2008-02-01 13:40:00,28.73,28.75,28.72,28.72,4600.0,28.73,28.75,28.72,28.72,4600.0
2008-02-01 13:45:00,28.73,28.82,28.73,28.77,7000.0,28.73,28.82,28.73,28.77,7000.0
2008-02-01 13:50:00,28.78,28.8,28.78,28.79,4000.0,28.78,28.8,28.78,28.79,4000.0
2008-02-01 13:55:00,28.8,28.8,28.75,28.78,2600.0,28.8,28.8,28.75,28.78,2600.0
2008-02-01 14:00:00,28.75,28.77,28.73,28.75,5000.0,28.75,28.77,28.73,28.75,5000.0
2008-02-01 14:05:00,28.73,28.75,28.73,28.75,5400.0,28.73,28.75,28.73,28.75,5400.0
2008-02-01 14:10:00,28.75,28.75,28.73,28.73,6200.0,28.75,28.75,28.73,28.73,6200.0
2008-02-01 14:15:00,28.74,28.74,28.68,28.74,8600.0,28.74,28.74,28.68,28.74,8600.0
2008-02-01 14:20:00,28.71,28.78,28.7,28.75,6200.0,28.71,28.78,28.7,28.75,6200.0
2008-02-01 14:25:00,28.75,28.78,28.73,28.73,7200.0,28.75,28.78,28.73,28.73,7200.0
2008-02-01 14:30:00,28.74,28.79,28.74,28.75,14400.0,28.74,28.79,28.74,28.75,14400.0
2008-02-01 14:35:00,28.75,28.76,28.74,28.75,9400.0,28.75,28.76,28.74,28.75,9400.0
2008-02-01 14:40:00,28.79,28.87,28.76,28.83,10000.0,28.79,28.87,28.76,28.83,10000.0
2008-02-01 14:45:00,28.83,28.9,28.8,28.81,6800.0,28.83,28.9,28.8,28.81,6800.0
2008-02-01 14:50:00,28.81,28.87,28.81,28.82,11600.0,28.81,28.87,28.81,28.82,11600.0
2008-02-01 14:55:00,28.81,28.86,28.77,28.79,8200.0,28.81,28.86,28.77,28.79,8200.0
2008-02-01 15:00:00,28.79,28.9,28.79,28.9,12200.0,28.79,28.9,28.79,28.9,12200.0
2008-02-01 15:05:00,28.91,28.96,28.88,28.89,8400.0,28.91,28.96,28.88,28.89,8400.0
2008-02-01 15:10:00,28.9,28.9,28.83,28.83,7800.0,28.9,28.9,28.83,28.83,7800.0
2008-02-01 15:15:00,28.83,28.83,28.75,28.78,9000.0,28.83,28.83,28.75,28.78,9000.0
2008-02-01 15:20:00,28.77,28.77,28.66,28.74,14800.0,28.77,28.77,28.66,28.74,14800.0
2008-02-01 15:25:00,28.72,28.85,28.72,28.84,10600.0,28.72,28.85,28.72,28.84,10600.0
2008-02-01 15:30:00,28.82,28.85,28.73,28.84,11600.0,28.82,28.85,28.73,28.84,11600.0
2008-02-01 15:35:00,28.84,28.88,28.77,28.8,16400.0,28.84,28.88,28.77,28.8,16400.0
2008-02-01 15:40:00,28.81,28.86,28.75,28.78,13400.0,28.81,28.86,28.75,28.78,13400.0
2008-02-01 15:45:00,28.79,28.79,28.74,28.75,10400.0,28.79,28.79,28.74,28.75,10400.0
2008-02-01 15:50:00,28.77,28.82,28.76,28.82,13800.0,28.77,28.82,28.76,28.82,13800.0
2008-02-01 15:55:00,28.83,28.91,28.79,28.85,19000.0,28.83,28.91,28.79,28.85,19000.0
2008-02-04 09:30:00,28.7,28.9,28.7,28.85,15000.0,28.7,28.9,28.7,28.85,15000.0
2008-02-04 09:35:00,28.9,28.9,28.84,28.9,8000.0,28.9,28.9,28.84,28.9,8000.0
2008-02-04 09:40:00,28.9,28.98,28.9,28.95,5400.0,28.9,28.98,28.9,28.95,5400.0
2008-02-04 09:45:00,28.91,28.91,28.89,28.89,2000.0,28.91,28.91,28.89,28.89,2000.0
2008-02-04 09:50:00,28.9,28.9,28.89,28.9,1400.0,28.9,28.9,28.89,28.9,1400.0
2008-02-04 09:55:00,28.9,28.93,28.89,28.91,11600.0,28.9,28.93,28.89,28.91,11600.0
2008-02-04 10:00:00,28.89,28.89,28.6,28.64,13400.0,28.89,28.89,28.6,28.64,13400.0
2008-02-04 10:05:00,28.65,28.65,28.61,28.63,2200.0,28.65,28.65,28.61,28.63,2200.0
2008-02-04 10:10:00,28.63,28.65,28.63,28.65,1600.0,28.63,28.65,28.63,28.65,1600.0
2008-02-04 10:15:00,28.68,28.68,28.56,28.58,6600.0,28.68,28.68,28.56,28.58,6600.0
2008-02-04 10:20:00,28.58,28.62,28.53,28.53,13200.0,28.58,28.62,28.53,28.53,13200.0
2008-02-04 10:25:00,28.57,28.61,28.52,28.52,6200.0,28.57,28.61,28.52,28.52,6200.0
2008-02-04 10:30:00,28.56,28.57,28.53,28.53,1800.0,28.56,28.57,28.53,28.53,1800.0
2008-02-04 10:35:00,28.53,28.54,28.49,28.5,11000.0,28.53,28.54,28.49,28.5,11000.0
2008-02-04 10:40:00,28.5,28.5,28.47,28.5,8600.0,28.5,28.5,28.47,28.5,8600.0
2008-02-04 10:45:00,28.47,28.49,28.45,28.46,5600.0,28.47,28.49,28.45,28.46,5600.0
2008-02-04 10:50:00,28.46,28.51,28.46,28.51,4000.0,28.46,28.51,28.46,28.51,4000.0
2008-02-04 10:55:00,28.52,28.53,28.5,28.5,6800.0,28.52,28.53,28.5,28.5,6800.0
2008-02-04 11:00:00,28.5,28.52,28.5,28.52,3400.0,28.5,28.52,28.5,28.52,3400.0
2008-02-04 11:05:00,28.52,28.55,28.51,28.55,5000.0,28.52,28.55,28.51,28.55,5000.0
2008-02-04 11:10:00,28.55,28.55,28.54,28.54,1000.0,28.55,28.55,28.54,28.54,1000.0
2008-02-04 11:15:00,28.53,28.54,28.53,28.54,2800.0,28.53,28.54,28.53,28.54,2800.0
2008-02-04 11:20:00,28.52,28.54,28.49,28.49,3800.0,28.52,28.54,28.49,28.49,3800.0
2008-02-04 11:25:00,28.5,28.5,28.4,28.4,5000.0,28.5,28.5,28.4,28.4,5000.0
2008-02-04 11:30:00,28.42,28.49,28.42,28.48,8800.0,28.42,28.49,28.42,28.48,8800.0
2008-02-04 11:35:00,28.46,28.5,28.46,28.5,800.0,28.46,28.5,28.46,28.5,800.0
2008-02-04 11:40:00,28.48,28.5,28.48,28.5,2000.0,28.48,28.5,28.48,28.5,2000.0
2008-02-04 11:45:00,28.49,28.52,28.49,28.52,3400.0,28.49,28.52,28.49,28.52,3400.0
2008-02-04 11:50:00,28.52,28.52,28.45,28.48,5400.0,28.52,28.52,28.45,28.48,5400.0
2008-02-04 11:55:00,28.49,28.5,28.47,28.5,2000.0,28.49,28.5,28.47,28.5,2000.0
2008-02-04 12:00:00,28.48,28.48,28.48,28.48,600.0,28.48,28.48,28.48,28.48,600.0
2008-02-04 12:05:00,28.49,28.52,28.49,28.52,2000.0,28.49,28.52,28.49,28.52,2000.0
2008-02-04 12:10:00,28.5,28.5,28.46,28.47,6800.0,28.5,28.5,28.46,28.47,6800.0
2008-02-04 12:15:00,28.46,28.48,28.46,28.47,1200.0,28.46,28.48,28.46,28.47,1200.0
2008-02-04 12:20:00,28.47,28.5,28.47,28.48,6200.0,28.47,28.5,28.47,28.48,6200.0
2008-02-04 12:25:00,28.48,28.48,28.43,28.43,2200.0,28.48,28.48,28.43,28.43,2200.0
2008-02-04 12:30:00,28.45,28.48,28.44,28.48,5600.0,28.45,28.48,28.44,28.48,5600.0
2008-02-04 12:35:00,28.48,28.48,28.48,28.48,800.0,28.48,28.48,28.48,28.48,800.0
2008-02-04 12:40:00,28.48,28.48,28.47,28.48,1000.0,28.48,28.48,28.47,28.48,1000.0
2008-02-04 12:45:00,28.5,28.5,28.48,28.48,4000.0,28.5,28.5,28.48,28.48,4000.0
2008-02-04 12:50:00,28.45,28.47,28.45,28.47,3000.0,28.45,28.47,28.45,28.47,3000.0
2008-02-04 12:55:00,28.47,28.47,28.47,28.47,0.0,28.47,28.47,28.47,28.47,0.0
2008-02-04 13:00:00,28.47,28.48,28.46,28.48,2600.0,28.47,28.48,28.46,28.48,2600.0
2008-02-04 13:05:00,28.48,28.48,28.4,28.42,3200.0,28.48,28.48,28.4,28.42,3200.0
2008-02-04 13:10:00,28.42,28.42,28.42,28.42,1200.0,28.42,28.42,28.42,28.42,1200.0
2008-02-04 13:15:00,28.42,28.48,28.41,28.47,6200.0,28.42,28.48,28.41,28.47,6200.0
2008-02-04 13:20:00,28.47,28.48,28.42,28.42,5200.0,28.47,28.48,28.42,28.42,5200.0
2008-02-04 13:25:00,28.43,28.43,28.42,28.42,800.0,28.43,28.43,28.42,28.42,800.0
2008-02-04 13:30:00,28.42,28.44,28.41,28.43,3400.0,28.42,28.44,28.41,28.43,3400.0
2008-02-04 13:35:00,28.43,28.46,28.43,28.46,2600.0,28.43,28.46,28.43,28.46,2600.0
2008-02-04 13:40:00,28.46,28.52,28.46,28.5,5000.0,28.46,28.52,28.46,28.5,5000.0
2008-02-04 13:45:00,28.51,28.53,28.46,28.48,4400.0,28.51,28.53,28.46,28.48,4400.0
2008-02-04 13:50:00,28.47,28.49,28.47,28.49,600.0,28.47,28.49,28.47,28.49,600.0
2008-02-04 13:55:00,28.49,28.54,28.49,28.53,4000.0,28.49,28.54,28.49,28.53,4000.0
2008-02-04 14:00:00,28.54,28.58,28.54,28.56,3600.0,28.54,28.58,28.54,28.56,3600.0
2008-02-04 14:05:00,28.56,28.59,28.55,28.59,1800.0,28.56,28.59,28.55,28.59,1800.0
2008-02-04 14:10:00,28.58,28.59,28.55,28.59,7000.0,28.58,28.59,28.55,28.59,7000.0
2008-02-04 14:15:00,28.59,28.61,28.58,28.58,3000.0,28.59,28.61,28.58,28.58,3000.0
2008-02-04 14:20:00,28.59,28.6,28.58,28.58,2600.0,28.59,28.6,28.58,28.58,2600.0
2008-02-04 14:25:00,28.6,28.6,28.58,28.58,600.0,28.6,28.6,28.58,28.58,600.0
2008-02-04 14:30:00,28.58,28.59,28.55,28.55,1800.0,28.58,28.59,28.55,28.55,1800.0
2008-02-04 14:35:00,28.55,28.55,28.53,28.53,3600.0,28.55,28.55,28.53,28.53,3600.0
2008-02-04 14:40:00,28.53,28.55,28.5,28.55,1600.0,28.53,28.55,28.5,28.55,1600.0
2008-02-04 14:45:00,28.52,28.58,28.52,28.54,1200.0,28.52,28.58,28.52,28.54,1200.0
2008-02-04 14:50:00,28.56,28.58,28.52,28.52,4000.0,28.56,28.58,28.52,28.52,4000.0
2008-02-04 14:55:00,28.5,28.54,28.5,28.54,3600.0,28.5,28.54,28.5,28.54,3600.0
2008-02-04 15:00:00,28.52,28.52,28.5,28.5,3400.0,28.52,28.52,28.5,28.5,3400.0
2008-02-04 15:05:00,28.49,28.53,28.49,28.52,2000.0,28.49,28.53,28.49,28.52,2000.0
2008-02-04 15:10:00,28.52,28.53,28.5,28.51,4200.0,28.52,28.53,28.5,28.51,4200.0
2008-02-04 15:15:00,28.53,28.54,28.51,28.52,1800.0,28.53,28.54,28.51,28.52,1800.0
2008-02-04 15:20:00,28.51,28.53,28.5,28.52,4200.0,28.51,28.53,28.5,28.52,4200.0
2008-02-04 15:25:00,28.54,28.55,28.51,28.55,2000.0,28.54,28.55,28.51,28.55,2000.0
2008-02-04 15:30:00,28.55,28.55,28.49,28.49,2800.0,28.55,28.55,28.49,28.49,2800.0
2008-02-04 15:35:00,28.49,28.49,28.43,28.44,8400.0,28.49,28.49,28.43,28.44,8400.0
2008-02-04 15:40:00,28.44,28.48,28.41,28.45,10000.0,28.44,28.48,28.41,28.45,10000.0
2008-02-04 15:45:00,28.43,28.43,28.36,28.4,12200.0,28.43,28.43,28.36,28.4,12200.0
2008-02-04 15:50:00,28.41,28.44,28.38,28.39,15000.0,28.41,28.44,28.38,28.39,15000.0
2008-02-04 15:55:00,28.39,28.48,28.35,28.46,28800.0,28.39,28.48,28.35,28.46,28800.0
2008-02-05 09:30:00,27.82,27.82,26.93,26.99,75800.0,27.82,27.82,26.93,26.99,75800.0
2008-02-05 09:35:00,27.01,27.2,26.93,27.08,49000.0,27.01,27.2,26.93,27.08,49000.0
2008-02-05 09:40:00,27.08,27.08,27.0,27.03,14200.0,27.08,27.08,27.0,27.03,14200.0
2008-02-05 09:45:00,26.97,27.04,26.97,27.04,23600.0,26.97,27.04,26.97,27.04,23600.0
2008-02-05 09:50:00,27.01,27.1,26.98,26.99,63600.0,27.01,27.1,26.98,26.99,63600.0
2008-02-05 09:55:00,26.99,27.1,26.97,27.1,31800.0,26.99,27.1,26.97,27.1,31800.0
2008-02-05 10:00:00,27.08,27.11,27.06,27.11,7200.0,27.08,27.11,27.06,27.11,7200.0
2008-02-05 10:05:00,27.11,27.23,27.11,27.17,48800.0,27.11,27.23,27.11,27.17,48800.0
2008-02-05 10:10:00,27.21,27.23,27.07,27.15,53400.0,27.21,27.23,27.07,27.15,53400.0
2008-02-05 10:15:00,27.08,27.26,27.08,27.26,14000.0,27.08,27.26,27.08,27.26,14000.0
2008-02-05 10:20:00,27.26,27.29,27.22,27.25,23200.0,27.26,27.29,27.22,27.25,23200.0
2008-02-05 10:25:00,27.22,27.27,27.16,27.25,18200.0,27.22,27.27,27.16,27.25,18200.0
2008-02-05 10:30:00,27.2,27.35,27.2,27.35,15000.0,27.2,27.35,27.2,27.35,15000.0
2008-02-05 10:35:00,27.32,27.34,27.29,27.33,4600.0,27.32,27.34,27.29,27.33,4600.0
2008-02-05 10:40:00,27.3,27.31,27.25,27.25,6400.0,27.3,27.31,27.25,27.25,6400.0
2008-02-05 10:45:00,27.27,27.31,27.19,27.29,64800.0,27.27,27.31,27.19,27.29,64800.0
2008-02-05 10:50:00,27.3,27.36,27.3,27.33,34400.0,27.3,27.36,27.3,27.33,34400.0
2008-02-05 10:55:00,27.32,27.4,27.32,27.4,6200.0,27.32,27.4,27.32,27.4,6200.0
2008-02-05 11:00:00,27.37,27.45,27.32,27.45,11200.0,27.37,27.45,27.32,27.45,11200.0
2008-02-05 11:05:00,27.39,27.5,27.39,27.45,17800.0,27.39,27.5,27.39,27.45,17800.0
2008-02-05 11:10:00,27.48,27.51,27.45,27.49,54000.0,27.48,27.51,27.45,27.49,54000.0
2008-02-05 11:15:00,27.45,27.5,27.45,27.5,7400.0,27.45,27.5,27.45,27.5,7400.0
2008-02-05 11:20:00,27.5,27.58,27.49,27.58,2800.0,27.5,27.58,27.49,27.58,2800.0
2008-02-05 11:25:00,27.56,27.6,27.51,27.55,2400.0,27.56,27.6,27.51,27.55,2400.0
2008-02-05 11:30:00,27.53,27.57,27.53,27.57,6000.0,27.53,27.57,27.53,27.57,6000.0
2008-02-05 11:35:00,27.57,27.66,27.57,27.63,1800.0,27.57,27.66,27.57,27.63,1800.0
2008-02-05 11:40:00,27.64,27.64,27.47,27.5,18800.0,27.64,27.64,27.47,27.5,18800.0
2008-02-05 11:45:00,27.5,27.54,27.49,27.51,1800.0,27.5,27.54,27.49,27.51,1800.0
2008-02-05 11:50:00,27.54,27.61,27.53,27.61,4400.0,27.54,27.61,27.53,27.61,4400.0
2008-02-05 11:55:00,27.63,27.63,27.6,27.6,600.0,27.63,27.63,27.6,27.6,600.0
2008-02-05 12:00:00,27.6,27.6,27.54,27.57,5400.0,27.6,27.6,27.54,27.57,5400.0
2008-02-05 12:05:00,27.55,27.6,27.55,27.58,6800.0,27.55,27.6,27.55,27.58,6800.0
2008-02-05 12:10:00,27.56,27.56,27.47,27.47,3600.0,27.56,27.56,27.47,27.47,3600.0
2008-02-05 12:15:00,27.48,27.52,27.47,27.52,800.0,27.48,27.52,27.47,27.52,800.0
2008-02-05 12:20:00,27.5,27.53,27.48,27.53,11600.0,27.5,27.53,27.48,27.53,11600.0
2008-02-05 12:25:00,27.49,27.53,27.49,27.53,1600.0,27.49,27.53,27.49,27.53,1600.0
2008-02-05 12:30:00,27.51,27.55,27.51,27.55,2400.0,27.51,27.55,27.51,27.55,2400.0
2008-02-05 12:35:00,27.55,27.55,27.52,27.54,1600.0,27.55,27.55,27.52,27.54,1600.0
2008-02-05 12:40:00,27.52,27.55,27.52,27.55,1400.0,27.52,27.55,27.52,27.55,1400.0
2008-02-05 12:45:00,27.54,27.55,27.54,27.55,1200.0,27.54,27.55,27.54,27.55,1200.0
2008-02-05 12:50:00,27.56,27.64,27.55,27.64,9000.0,27.56,27.64,27.55,27.64,9000.0
2008-02-05 12:55:00,27.63,27.64,27.59,27.59,7600.0,27.63,27.64,27.59,27.59,7600.0
2008-02-05 13:00:00,27.58,27.65,27.58,27.6,4400.0,27.58,27.65,27.58,27.6,4400.0
2008-02-05 13:05:00,27.59,27.6,27.56,27.56,8600.0,27.59,27.6,27.56,27.56,8600.0
2008-02-05 13:10:00,27.54,27.56,27.54,27.54,3600.0,27.54,27.56,27.54,27.54,3600.0
2008-02-05 13:15:00,27.54,27.54,27.49,27.5,12000.0,27.54,27.54,27.49,27.5,12000.0
2008-02-05 13:20:00,27.5,27.5,27.49,27.49,5600.0,27.5,27.5,27.49,27.49,5600.0
2008-02-05 13:25:00,27.46,27.47,27.43,27.47,1200.0,27.46,27.47,27.43,27.47,1200.0
2008-02-05 13:30:00,27.47,27.5,27.43,27.43,4800.0,27.47,27.5,27.43,27.43,4800.0
2008-02-05 13:35:00,27.43,27.45,27.43,27.45,7000.0,27.43,27.45,27.43,27.45,7000.0
2008-02-05 13:40:00,27.43,27.45,27.43,27.45,12000.0,27.43,27.45,27.43,27.45,12000.0
2008-02-05 13:45:00,27.48,27.49,27.45,27.45,10000.0,27.48,27.49,27.45,27.45,10000.0
2008-02-05 13:50:00,27.47,27.49,27.47,27.47,1800.0,27.47,27.49,27.47,27.47,1800.0
2008-02-05 13:55:00,27.49,27.49,27.48,27.49,1800.0,27.49,27.49,27.48,27.49,1800.0
2008-02-05 14:00:00,27.49,27.5,27.46,27.5,11600.0,27.49,27.5,27.46,27.5,11600.0
2008-02-05 14:05:00,27.5,27.5,27.46,27.49,3200.0,27.5,27.5,27.46,27.49,3200.0
2008-02-05 14:10:00,27.47,27.47,27.45,27.45,3600.0,27.47,27.47,27.45,27.45,3600.0
2008-02-05 14:15:00,27.46,27.48,27.46,27.48,21800.0,27.46,27.48,27.46,27.48,21800.0
2008-02-05 14:20:00,27.48,27.54,27.48,27.54,18000.0,27.48,27.54,27.48,27.54,18000.0
2008-02-05 14:25:00,27.53,27.54,27.52,27.54,2200.0,27.53,27.54,27.52,27.54,2200.0
2008-02-05 14:30:00,27.53,27.54,27.5,27.5,7800.0,27.53,27.54,27.5,27.5,7800.0
2008-02-05 14:35:00,27.5,27.52,27.5,27.52,6400.0,27.5,27.52,27.5,27.52,6400.0
2008-02-05 14:40:00,27.52,27.53,27.52,27.52,1400.0,27.52,27.53,27.52,27.52,1400.0
2008-02-05 14:45:00,27.5,27.5,27.47,27.5,12600.0,27.5,27.5,27.47,27.5,12600.0
2008-02-05 14:50:00,27.48,27.56,27.48,27.52,9600.0,27.48,27.56,27.48,27.52,9600.0
2008-02-05 14:55:00,27.53,27.53,27.51,27.52,1400.0,27.53,27.53,27.51,27.52,1400.0
2008-02-05 15:00:00,27.5,27.55,27.48,27.51,12600.0,27.5,27.55,27.48,27.51,12600.0
2008-02-05 15:05:00,27.52,27.52,27.49,27.49,4200.0,27.52,27.52,27.49,27.49,4200.0
2008-02-05 15:10:00,27.49,27.49,27.47,27.47,9000.0,27.49,27.49,27.47,27.47,9000.0
2008-02-05 15:15:00,27.47,27.47,27.43,27.45,7200.0,27.47,27.47,27.43,27.45,7200.0
2008-02-05 15:20:00,27.45,27.5,27.45,27.5,11200.0,27.45,27.5,27.45,27.5,11200.0
2008-02-05 15:25:00,27.5,27.56,27.49,27.52,16000.0,27.5,27.56,27.49,27.52,16000.0
2008-02-05 15:30:00,27.52,27.52,27.5,27.5,13000.0,27.52,27.52,27.5,27.5,13000.0
2008-02-05 15:35:00,27.5,27.56,27.5,27.5,8000.0,27.5,27.56,27.5,27.5,8000.0
2008-02-05 15:40:00,27.5,27.52,27.48,27.49,16600.0,27.5,27.52,27.48,27.49,16600.0
2008-02-05 15:45:00,27.5,27.5,27.39,27.43,29600.0,27.5,27.5,27.39,27.43,29600.0
2008-02-05 15:50:00,27.42,27.47,27.41,27.43,9600.0,27.42,27.47,27.41,27.43,9600.0
2008-02-05 15:55:00,27.43,27.43,27.41,27.42,12200.0,27.43,27.43,27.41,27.42,12200.0
2008-02-06 09:30:00,27.5,27.52,27.36,27.38,5400.0,27.5,27.52,27.36,27.38,5400.0
2008-02-06 09:35:00,27.43,27.45,27.38,27.45,2200.0,27.43,27.45,27.38,27.45,2200.0
2008-02-06 09:40:00,27.47,27.56,27.47,27.56,6600.0,27.47,27.56,27.47,27.56,6600.0
2008-02-06 09:45:00,27.55,27.6,27.55,27.56,1800.0,27.55,27.6,27.55,27.56,1800.0
2008-02-06 09:50:00,27.55,27.55,27.48,27.5,2600.0,27.55,27.55,27.48,27.5,2600.0
2008-02-06 09:55:00,27.5,27.5,27.45,27.45,1400.0,27.5,27.5,27.45,27.45,1400.0
2008-02-06 10:00:00,27.31,27.42,27.31,27.42,2200.0,27.31,27.42,27.31,27.42,2200.0
2008-02-06 10:05:00,27.42,27.43,27.35,27.39,7600.0,27.42,27.43,27.35,27.39,7600.0
2008-02-06 10:10:00,27.36,27.37,27.32,27.34,5000.0,27.36,27.37,27.32,27.34,5000.0
2008-02-06 10:15:00,27.34,27.35,27.33,27.33,9400.0,27.34,27.35,27.33,27.33,9400.0
2008-02-06 10:20:00,27.3,27.36,27.25,27.32,9200.0,27.3,27.36,27.25,27.32,9200.0
2008-02-06 10:25:00,27.3,27.31,27.28,27.29,5200.0,27.3,27.31,27.28,27.29,5200.0
2008-02-06 10:30:00,27.29,27.36,27.28,27.33,4400.0,27.29,27.36,27.28,27.33,4400.0
2008-02-06 10:35:00,27.34,27.36,27.3,27.36,6600.0,27.34,27.36,27.3,27.36,6600.0
2008-02-06 10:40:00,27.35,27.48,27.31,27.46,10000.0,27.35,27.48,27.31,27.46,10000.0
2008-02-06 10:45:00,27.47,27.5,27.46,27.48,4600.0,27.47,27.5,27.46,27.48,4600.0
2008-02-06 10:50:00,27.5,27.5,27.48,27.48,1000.0,27.5,27.5,27.48,27.48,1000.0
2008-02-06 10:55:00,27.47,27.47,27.47,27.47,400.0,27.47,27.47,27.47,27.47,400.0
2008-02-06 11:00:00,27.48,27.5,27.47,27.5,5800.0,27.48,27.5,27.47,27.5,5800.0
2008-02-06 11:05:00,27.5,27.52,27.5,27.5,2800.0,27.5,27.52,27.5,27.5,2800.0
2008-02-06 11:10:00,27.52,27.52,27.4,27.44,5800.0,27.52,27.52,27.4,27.44,5800.0
2008-02-06 11:15:00,27.43,27.46,27.43,27.46,2400.0,27.43,27.46,27.43,27.46,2400.0
2008-02-06 11:20:00,27.47,27.47,27.41,27.42,11800.0,27.47,27.47,27.41,27.42,11800.0
2008-02-06 11:25:00,27.44,27.45,27.44,27.45,800.0,27.44,27.45,27.44,27.45,800.0
2008-02-06 11:30:00,27.43,27.47,27.41,27.41,8600.0,27.43,27.47,27.41,27.41,8600.0
2008-02-06 11:35:00,27.41,27.43,27.41,27.43,5200.0,27.41,27.43,27.41,27.43,5200.0
2008-02-06 11:40:00,27.43,27.43,27.42,27.42,1000.0,27.43,27.43,27.42,27.42,1000.0
2008-02-06 11:45:00,27.42,27.47,27.42,27.43,4800.0,27.42,27.47,27.42,27.43,4800.0
2008-02-06 11:50:00,27.46,27.47,27.44,27.46,9000.0,27.46,27.47,27.44,27.46,9000.0
2008-02-06 11:55:00,27.45,27.54,27.45,27.5,11600.0,27.45,27.54,27.45,27.5,11600.0
2008-02-06 12:00:00,27.49,27.55,27.49,27.53,4600.0,27.49,27.55,27.49,27.53,4600.0
2008-02-06 12:05:00,27.53,27.61,27.53,27.6,8400.0,27.53,27.61,27.53,27.6,8400.0
2008-02-06 12:10:00,27.58,27.61,27.58,27.61,1400.0,27.58,27.61,27.58,27.61,1400.0
2008-02-06 12:15:00,27.59,27.6,27.57,27.6,8200.0,27.59,27.6,27.57,27.6,8200.0
2008-02-06 12:20:00,27.6,27.6,27.59,27.59,4200.0,27.6,27.6,27.59,27.59,4200.0
2008-02-06 12:25:00,27.6,27.6,27.53,27.6,8600.0,27.6,27.6,27.53,27.6,8600.0
2008-02-06 12:30:00,27.57,27.61,27.57,27.6,3600.0,27.57,27.61,27.57,27.6,3600.0
2008-02-06 12:35:00,27.61,27.61,27.58,27.58,14200.0,27.61,27.61,27.58,27.58,14200.0
2008-02-06 12:40:00,27.55,27.6,27.55,27.56,10800.0,27.55,27.6,27.55,27.56,10800.0
2008-02-06 12:45:00,27.58,27.61,27.57,27.57,15800.0,27.58,27.61,27.57,27.57,15800.0
2008-02-06 12:50:00,27.58,27.6,27.58,27.58,2600.0,27.58,27.6,27.58,27.58,2600.0
2008-02-06 12:55:00,27.58,27.63,27.58,27.59,5000.0,27.58,27.63,27.58,27.59,5000.0
2008-02-06 13:00:00,27.58,27.6,27.58,27.59,2800.0,27.58,27.6,27.58,27.59,2800.0
2008-02-06 13:05:00,27.59,27.59,27.57,27.58,2000.0,27.59,27.59,27.57,27.58,2000.0
2008-02-06 13:10:00,27.58,27.58,27.57,27.58,2400.0,27.58,27.58,27.57,27.58,2400.0
2008-02-06 13:15:00,27.58,27.59,27.58,27.59,1600.0,27.58,27.59,27.58,27.59,1600.0
2008-02-06 13:20:00,27.6,27.6,27.58,27.58,800.0,27.6,27.6,27.58,27.58,800.0
2008-02-06 13:25:00,27.58,27.58,27.58,27.58,400.0,27.58,27.58,27.58,27.58,400.0
2008-02-06 13:30:00,27.59,27.6,27.58,27.58,1400.0,27.59,27.6,27.58,27.58,1400.0
2008-02-06 13:35:00,27.58,27.6,27.58,27.58,1600.0,27.58,27.6,27.58,27.58,1600.0
2008-02-06 13:40:00,27.6,27.61,27.6,27.61,3400.0,27.6,27.61,27.6,27.61,3400.0
2008-02-06 13:45:00,27.6,27.61,27.6,27.6,1400.0,27.6,27.61,27.6,27.6,1400.0
2008-02-06 13:50:00,27.6,27.61,27.58,27.59,8400.0,27.6,27.61,27.58,27.59,8400.0
2008-02-06 13:55:00,27.6,27.61,27.58,27.58,10800.0,27.6,27.61,27.58,27.58,10800.0
2008-02-06 14:00:00,27.59,27.69,27.56,27.68,21600.0,27.59,27.69,27.56,27.68,21600.0
2008-02-06 14:05:00,27.69,27.69,27.65,27.67,4000.0,27.69,27.69,27.65,27.67,4000.0
2008-02-06 14:10:00,27.66,27.67,27.61,27.63,10400.0,27.66,27.67,27.61,27.63,10400.0
2008-02-06 14:15:00,27.66,27.67,27.63,27.65,4000.0,27.66,27.67,27.63,27.65,4000.0
2008-02-06 14:20:00,27.65,27.66,27.63,27.64,8600.0,27.65,27.66,27.63,27.64,8600.0
2008-02-06 14:25:00,27.63,27.81,27.63,27.81,22600.0,27.63,27.81,27.63,27.81,22600.0
2008-02-06 14:30:00,27.79,27.79,27.7,27.7,8800.0,27.79,27.79,27.7,27.7,8800.0
2008-02-06 14:35:00,27.7,27.75,27.68,27.73,8600.0,27.7,27.75,27.68,27.73,8600.0
2008-02-06 14:40:00,27.73,27.78,27.7,27.77,13600.0,27.73,27.78,27.7,27.77,13600.0
2008-02-06 14:45:00,27.78,27.8,27.78,27.78,8800.0,27.78,27.8,27.78,27.78,8800.0
2008-02-06 14:50:00,27.79,27.79,27.76,27.79,4600.0,27.79,27.79,27.76,27.79,4600.0
2008-02-06 14:55:00,27.8,27.9,27.79,27.86,9600.0,27.8,27.9,27.79,27.86,9600.0
2008-02-06 15:00:00,27.83,27.86,27.8,27.8,5200.0,27.83,27.86,27.8,27.8,5200.0
2008-02-06 15:05:00,27.81,27.88,27.81,27.86,7400.0,27.81,27.88,27.81,27.86,7400.0
2008-02-06 15:10:00,27.86,27.87,27.76,27.76,4200.0,27.86,27.87,27.76,27.76,4200.0
2008-02-06 15:15:00,27.76,27.77,27.7,27.77,7000.0,27.76,27.77,27.7,27.77,7000.0
2008-02-06 15:20:00,27.77,27.78,27.77,27.78,1000.0,27.77,27.78,27.77,27.78,1000.0
2008-02-06 15:25:00,27.77,27.83,27.73,27.73,10200.0,27.77,27.83,27.73,27.73,10200.0
2008-02-06 15:30:00,27.73,27.73,27.64,27.68,7600.0,27.73,27.73,27.64,27.68,7600.0
2008-02-06 15:35:00,27.66,27.67,27.55,27.56,7000.0,27.66,27.67,27.55,27.56,7000.0
2008-02-06 15:40:00,27.56,27.6,27.55,27.6,11600.0,27.56,27.6,27.55,27.6,11600.0
2008-02-06 15:45:00,27.61,27.7,27.61,27.7,8800.0,27.61,27.7,27.61,27.7,8800.0
2008-02-06 15:50:00,27.67,27.68,27.57,27.58,16400.0,27.67,27.68,27.57,27.58,16400.0
2008-02-06 15:55:00,27.58,27.58,27.45,27.56,18000.0,27.58,27.58,27.45,27.56,18000.0
2008-02-07 09:30:00,27.61,27.75,27.28,27.32,8400.0,27.61,27.75,27.28,27.32,8400.0
2008-02-07 09:35:00,27.33,27.36,27.33,27.35,4800.0,27.33,27.36,27.33,27.35,4800.0
2008-02-07 09:40:00,27.3,27.33,27.28,27.31,3400.0,27.3,27.33,27.28,27.31,3400.0
2008-02-07 09:45:00,27.3,27.33,27.29,27.3,4200.0,27.3,27.33,27.29,27.3,4200.0
2008-02-07 09:50:00,27.32,27.36,27.32,27.36,11200.0,27.32,27.36,27.32,27.36,11200.0
2008-02-07 09:55:00,27.34,27.45,27.32,27.32,15000.0,27.34,27.45,27.32,27.32,15000.0
2008-02-07 10:00:00,27.35,27.61,27.34,27.6,19800.0,27.35,27.61,27.34,27.6,19800.0
2008-02-07 10:05:00,27.61,27.66,27.58,27.66,3800.0,27.61,27.66,27.58,27.66,3800.0
2008-02-07 10:10:00,27.63,27.73,27.63,27.73,26400.0,27.63,27.73,27.63,27.73,26400.0
2008-02-07 10:15:00,27.75,27.89,27.75,27.82,8200.0,27.75,27.89,27.75,27.82,8200.0
2008-02-07 10:20:00,27.84,27.89,27.7,27.79,13200.0,27.84,27.89,27.7,27.79,13200.0
2008-02-07 10:25:00,27.77,27.88,27.75,27.85,4800.0,27.77,27.88,27.75,27.85,4800.0
2008-02-07 10:30:00,27.83,27.86,27.81,27.82,5000.0,27.83,27.86,27.81,27.82,5000.0
2008-02-07 10:35:00,27.8,27.82,27.79,27.8,3400.0,27.8,27.82,27.79,27.8,3400.0
2008-02-07 10:40:00,27.79,27.81,27.77,27.77,5200.0,27.79,27.81,27.77,27.77,5200.0
2008-02-07 10:45:00,27.78,27.78,27.75,27.76,5400.0,27.78,27.78,27.75,27.76,5400.0
2008-02-07 10:50:00,27.75,27.84,27.75,27.8,9400.0,27.75,27.84,27.75,27.8,9400.0
2008-02-07 10:55:00,27.8,27.8,27.79,27.8,1800.0,27.8,27.8,27.79,27.8,1800.0
2008-02-07 11:00:00,27.79,27.82,27.76,27.82,7600.0,27.79,27.82,27.76,27.82,7600.0
2008-02-07 11:05:00,27.82,27.82,27.8,27.8,8600.0,27.82,27.82,27.8,27.8,8600.0
2008-02-07 11:10:00,27.78,27.8,27.76,27.77,6600.0,27.78,27.8,27.76,27.77,6600.0
2008-02-07 11:15:00,27.77,27.77,27.75,27.77,4600.0,27.77,27.77,27.75,27.77,4600.0
2008-02-07 11:20:00,27.75,27.75,27.68,27.72,7400.0,27.75,27.75,27.68,27.72,7400.0
2008-02-07 11:25:00,27.72,27.72,27.67,27.67,8000.0,27.72,27.72,27.67,27.67,8000.0
2008-02-07 11:30:00,27.67,27.74,27.67,27.73,5000.0,27.67,27.74,27.67,27.73,5000.0
2008-02-07 11:35:00,27.74,27.74,27.7,27.7,2800.0,27.74,27.74,27.7,27.7,2800.0
2008-02-07 11:40:00,27.7,27.73,27.69,27.7,3400.0,27.7,27.73,27.69,27.7,3400.0
2008-02-07 11:45:00,27.69,27.7,27.68,27.69,3600.0,27.69,27.7,27.68,27.69,3600.0
2008-02-07 11:50:00,27.68,27.73,27.68,27.73,4400.0,27.68,27.73,27.68,27.73,4400.0
2008-02-07 11:55:00,27.73,27.75,27.72,27.75,4600.0,27.73,27.75,27.72,27.75,4600.0
2008-02-07 12:00:00,27.75,27.81,27.71,27.73,5400.0,27.75,27.81,27.71,27.73,5400.0
2008-02-07 12:05:00,27.72,27.72,27.69,27.7,4000.0,27.72,27.72,27.69,27.7,4000.0
2008-02-07 12:10:00,27.7,27.7,27.69,27.69,4400.0,27.7,27.7,27.69,27.69,4400.0
2008-02-07 12:15:00,27.7,27.7,27.68,27.68,2800.0,27.7,27.7,27.68,27.68,2800.0
2008-02-07 12:20:00,27.68,27.71,27.68,27.7,3000.0,27.68,27.71,27.68,27.7,3000.0
2008-02-07 12:25:00,27.68,27.68,27.68,27.68,4000.0,27.68,27.68,27.68,27.68,4000.0
2008-02-07 12:30:00,27.68,27.76,27.68,27.75,4200.0,27.68,27.76,27.68,27.75,4200.0
2008-02-07 12:35:00,27.75,27.79,27.75,27.75,4400.0,27.75,27.79,27.75,27.75,4400.0
2008-02-07 12:40:00,27.75,27.81,27.75,27.78,6200.0,27.75,27.81,27.75,27.78,6200.0
2008-02-07 12:45:00,27.75,27.77,27.75,27.75,2400.0,27.75,27.77,27.75,27.75,2400.0
2008-02-07 12:50:00,27.75,27.81,27.75,27.75,4400.0,27.75,27.81,27.75,27.75,4400.0
2008-02-07 12:55:00,27.76,27.78,27.74,27.74,6600.0,27.76,27.78,27.74,27.74,6600.0
2008-02-07 13:00:00,27.74,27.74,27.73,27.74,6000.0,27.74,27.74,27.73,27.74,6000.0
2008-02-07 13:05:00,27.73,27.73,27.69,27.69,8000.0,27.73,27.73,27.69,27.69,8000.0
2008-02-07 13:10:00,27.7,27.7,27.68,27.68,1000.0,27.7,27.7,27.68,27.68,1000.0
2008-02-07 13:15:00,27.7,27.7,27.68,27.7,5600.0,27.7,27.7,27.68,27.7,5600.0
2008-02-07 13:20:00,27.7,27.72,27.7,27.72,6800.0,27.7,27.72,27.7,27.72,6800.0
2008-02-07 13:25:00,27.75,27.79,27.72,27.72,4200.0,27.75,27.79,27.72,27.72,4200.0
2008-02-07 13:30:00,27.76,27.81,27.73,27.75,4600.0,27.76,27.81,27.73,27.75,4600.0
2008-02-07 13:35:00,27.75,27.77,27.75,27.77,3200.0,27.75,27.77,27.75,27.77,3200.0
2008-02-07 13:40:00,27.8,27.87,27.8,27.86,5800.0,27.8,27.87,27.8,27.86,5800.0
2008-02-07 13:45:00,27.86,27.89,27.86,27.86,5600.0,27.86,27.89,27.86,27.86,5600.0
2008-02-07 13:50:00,27.89,27.89,27.82,27.85,14600.0,27.89,27.89,27.82,27.85,14600.0
2008-02-07 13:55:00,27.85,27.88,27.83,27.88,3600.0,27.85,27.88,27.83,27.88,3600.0
2008-02-07 14:00:00,27.88,27.88,27.84,27.86,13600.0,27.88,27.88,27.84,27.86,13600.0
2008-02-07 14:05:00,27.84,27.85,27.84,27.84,10400.0,27.84,27.85,27.84,27.84,10400.0
2008-02-07 14:10:00,27.85,27.92,27.83,27.92,7600.0,27.85,27.92,27.83,27.92,7600.0
2008-02-07 14:15:00,27.91,27.93,27.9,27.92,17600.0,27.91,27.93,27.9,27.92,17600.0
2008-02-07 14:20:00,27.93,27.93,27.84,27.86,14600.0,27.93,27.93,27.84,27.86,14600.0
2008-02-07 14:25:00,27.88,27.88,27.83,27.83,4200.0,27.88,27.88,27.83,27.83,4200.0
2008-02-07 14:30:00,27.84,27.84,27.79,27.81,8200.0,27.84,27.84,27.79,27.81,8200.0
2008-02-07 14:35:00,27.8,27.93,27.8,27.86,15400.0,27.8,27.93,27.8,27.86,15400.0
2008-02-07 14:40:00,27.89,27.89,27.86,27.86,2800.0,27.89,27.89,27.86,27.86,2800.0
2008-02-07 14:45:00,27.89,27.97,27.84,27.96,11800.0,27.89,27.97,27.84,27.96,11800.0
2008-02-07 14:50:00,27.94,27.96,27.9,27.92,5000.0,27.94,27.96,27.9,27.92,5000.0
2008-02-07 14:55:00,27.97,28.0,27.9,27.92,8200.0,27.97,28.0,27.9,27.92,8200.0
2008-02-07 15:00:00,27.89,27.93,27.84,27.86,8600.0,27.89,27.93,27.84,27.86,8600.0
2008-02-07 15:05:00,27.88,27.91,27.84,27.84,5400.0,27.88,27.91,27.84,27.84,5400.0
2008-02-07 15:10:00,27.84,27.86,27.81,27.82,8000.0,27.84,27.86,27.81,27.82,8000.0
2008-02-07 15:15:00,27.85,27.91,27.81,27.9,4200.0,27.85,27.91,27.81,27.9,4200.0
2008-02-07 15:20:00,27.93,27.93,27.81,27.82,9800.0,27.93,27.93,27.81,27.82,9800.0
2008-02-07 15:25:00,27.83,27.96,27.83,27.95,5400.0,27.83,27.96,27.83,27.95,5400.0
2008-02-07 15:30:00,27.95,28.0,27.95,27.99,9200.0,27.95,28.0,27.95,27.99,9200.0
2008-02-07 15:35:00,27.96,28.03,27.93,28.03,10400.0,27.96,28.03,27.93,28.03,10400.0
2008-02-07 15:40:00,28.01,28.05,27.93,27.93,13200.0,28.01,28.05,27.93,27.93,13200.0
2008-02-07 15:45:00,27.95,27.98,27.95,27.98,2000.0,27.95,27.98,27.95,27.98,2000.0
2008-02-07 15:50:00,28.05,28.11,28.0,28.09,20200.0,28.05,28.11,28.0,28.09,20200.0
2008-02-07 15:55:00,28.12,28.15,28.0,28.09,15400.0,28.12,28.15,28.0,28.09,15400.0
2008-02-08 09:30:00,27.83,27.99,27.77,27.93,10200.0,27.83,27.99,27.77,27.93,10200.0
2008-02-08 09:35:00,27.99,27.99,27.96,27.96,1600.0,27.99,27.99,27.96,27.96,1600.0
2008-02-08 09:40:00,27.95,28.03,27.95,28.03,3000.0,27.95,28.03,27.95,28.03,3000.0
2008-02-08 09:45:00,28.02,28.1,28.0,28.07,4400.0,28.02,28.1,28.0,28.07,4400.0
2008-02-08 09:50:00,28.01,28.03,27.97,27.97,2800.0,28.01,28.03,27.97,27.97,2800.0
2008-02-08 09:55:00,28.02,28.07,28.01,28.07,3800.0,28.02,28.07,28.01,28.07,3800.0
2008-02-08 10:00:00,28.09,28.09,27.97,28.02,4000.0,28.09,28.09,27.97,28.02,4000.0
2008-02-08 10:05:00,28.1,28.1,28.1,28.1,2200.0,28.1,28.1,28.1,28.1,2200.0
2008-02-08 10:10:00,28.11,28.11,27.91,27.97,18000.0,28.11,28.11,27.91,27.97,18000.0
2008-02-08 10:15:00,27.97,27.99,27.86,27.91,7400.0,27.97,27.99,27.86,27.91,7400.0
2008-02-08 10:20:00,27.9,27.91,27.87,27.91,2000.0,27.9,27.91,27.87,27.91,2000.0
2008-02-08 10:25:00,27.95,27.95,27.84,27.84,5600.0,27.95,27.95,27.84,27.84,5600.0
2008-02-08 10:30:00,27.82,27.82,27.72,27.74,7600.0,27.82,27.82,27.72,27.74,7600.0
2008-02-08 10:35:00,27.73,27.73,27.56,27.56,17600.0,27.73,27.73,27.56,27.56,17600.0
2008-02-08 10:40:00,27.59,27.62,27.53,27.54,7400.0,27.59,27.62,27.53,27.54,7400.0
2008-02-08 10:45:00,27.58,27.66,27.58,27.64,4400.0,27.58,27.66,27.58,27.64,4400.0
2008-02-08 10:50:00,27.65,27.73,27.65,27.65,5600.0,27.65,27.73,27.65,27.65,5600.0
2008-02-08 10:55:00,27.67,27.69,27.67,27.69,1400.0,27.67,27.69,27.67,27.69,1400.0
2008-02-08 11:00:00,27.7,27.71,27.61,27.61,3800.0,27.7,27.71,27.61,27.61,3800.0
2008-02-08 11:05:00,27.61,27.71,27.61,27.68,7000.0,27.61,27.71,27.61,27.68,7000.0
2008-02-08 11:10:00,27.68,27.68,27.6,27.61,3800.0,27.68,27.68,27.6,27.61,3800.0
2008-02-08 11:15:00,27.57,27.61,27.54,27.55,7600.0,27.57,27.61,27.54,27.55,7600.0
2008-02-08 11:20:00,27.57,27.58,27.55,27.58,4600.0,27.57,27.58,27.55,27.58,4600.0
2008-02-08 11:25:00,27.58,27.58,27.57,27.58,9400.0,27.58,27.58,27.57,27.58,9400.0
2008-02-08 11:30:00,27.58,27.64,27.58,27.6,18000.0,27.58,27.64,27.58,27.6,18000.0
2008-02-08 11:35:00,27.64,27.64,27.53,27.53,2000.0,27.64,27.64,27.53,27.53,2000.0
2008-02-08 11:40:00,27.57,27.64,27.57,27.59,8400.0,27.57,27.64,27.57,27.59,8400.0
2008-02-08 11:45:00,27.61,27.63,27.61,27.63,1600.0,27.61,27.63,27.61,27.63,1600.0
2008-02-08 11:50:00,27.63,27.64,27.58,27.58,4000.0,27.63,27.64,27.58,27.58,4000.0
2008-02-08 11:55:00,27.53,27.57,27.5,27.5,5000.0,27.53,27.57,27.5,27.5,5000.0
2008-02-08 12:00:00,27.5,27.54,27.49,27.54,3400.0,27.5,27.54,27.49,27.54,3400.0
2008-02-08 12:05:00,27.55,27.58,27.55,27.57,600.0,27.55,27.58,27.55,27.57,600.0
2008-02-08 12:10:00,27.56,27.6,27.56,27.6,2600.0,27.56,27.6,27.56,27.6,2600.0
2008-02-08 12:15:00,27.59,27.59,27.52,27.52,4000.0,27.59,27.59,27.52,27.52,4000.0
2008-02-08 12:20:00,27.52,27.53,27.5,27.53,5800.0,27.52,27.53,27.5,27.53,5800.0
2008-02-08 12:25:00,27.54,27.54,27.52,27.54,3400.0,27.54,27.54,27.52,27.54,3400.0
2008-02-08 12:30:00,27.54,27.54,27.47,27.48,32600.0,27.54,27.54,27.47,27.48,32600.0
2008-02-08 12:35:00,27.48,27.52,27.34,27.52,34200.0,27.48,27.52,27.34,27.52,34200.0
2008-02-08 12:40:00,27.49,27.49,27.38,27.43,16400.0,27.49,27.49,27.38,27.43,16400.0
2008-02-08 12:45:00,27.43,27.43,27.39,27.43,11800.0,27.43,27.43,27.39,27.43,11800.0
2008-02-08 12:50:00,27.43,27.43,27.43,27.43,6800.0,27.43,27.43,27.43,27.43,6800.0
2008-02-08 12:55:00,27.43,27.43,27.4,27.42,5200.0,27.43,27.43,27.4,27.42,5200.0
2008-02-08 13:00:00,27.45,27.51,27.45,27.46,5400.0,27.45,27.51,27.45,27.46,5400.0
2008-02-08 13:05:00,27.45,27.45,27.45,27.45,1600.0,27.45,27.45,27.45,27.45,1600.0
2008-02-08 13:10:00,27.44,27.44,27.43,27.43,1400.0,27.44,27.44,27.43,27.43,1400.0
2008-02-08 13:15:00,27.43,27.47,27.43,27.45,14200.0,27.43,27.47,27.43,27.45,14200.0
2008-02-08 13:20:00,27.46,27.53,27.44,27.53,6600.0,27.46,27.53,27.44,27.53,6600.0
2008-02-08 13:25:00,27.52,27.55,27.48,27.5,5000.0,27.52,27.55,27.48,27.5,5000.0
2008-02-08 13:30:00,27.53,27.6,27.53,27.55,6600.0,27.53,27.6,27.53,27.55,6600.0
2008-02-08 13:35:00,27.56,27.56,27.51,27.51,3800.0,27.56,27.56,27.51,27.51,3800.0
2008-02-08 13:40:00,27.5,27.5,27.45,27.46,3400.0,27.5,27.5,27.45,27.46,3400.0
2008-02-08 13:45:00,27.49,27.53,27.48,27.51,3600.0,27.49,27.53,27.48,27.51,3600.0
2008-02-08 13:50:00,27.53,27.53,27.52,27.53,3000.0,27.53,27.53,27.52,27.53,3000.0
2008-02-08 13:55:00,27.53,27.54,27.51,27.53,2800.0,27.53,27.54,27.51,27.53,2800.0
2008-02-08 14:00:00,27.58,27.58,27.52,27.56,4400.0,27.58,27.58,27.52,27.56,4400.0
2008-02-08 14:05:00,27.55,27.6,27.55,27.59,3000.0,27.55,27.6,27.55,27.59,3000.0
2008-02-08 14:10:00,27.6,27.62,27.55,27.58,5200.0,27.6,27.62,27.55,27.58,5200.0
2008-02-08 14:15:00,27.58,27.64,27.58,27.62,3600.0,27.58,27.64,27.58,27.62,3600.0
2008-02-08 14:20:00,27.63,27.64,27.52,27.52,4200.0,27.63,27.64,27.52,27.52,4200.0
2008-02-08 14:25:00,27.52,27.54,27.5,27.54,4200.0,27.52,27.54,27.5,27.54,4200.0
2008-02-08 14:30:00,27.53,27.54,27.46,27.47,4600.0,27.53,27.54,27.46,27.47,4600.0
2008-02-08 14:35:00,27.47,27.52,27.46,27.5,4000.0,27.47,27.52,27.46,27.5,4000.0
2008-02-08 14:40:00,27.52,27.53,27.5,27.53,2000.0,27.52,27.53,27.5,27.53,2000.0
2008-02-08 14:45:00,27.55,27.56,27.49,27.53,3600.0,27.55,27.56,27.49,27.53,3600.0
2008-02-08 14:50:00,27.52,27.54,27.5,27.54,2200.0,27.52,27.54,27.5,27.54,2200.0
2008-02-08 14:55:00,27.54,27.56,27.52,27.56,3000.0,27.54,27.56,27.52,27.56,3000.0
2008-02-08 15:00:00,27.53,27.57,27.53,27.55,8400.0,27.53,27.57,27.53,27.55,8400.0
2008-02-08 15:05:00,27.53,27.54,27.5,27.5,2800.0,27.53,27.54,27.5,27.5,2800.0
2008-02-08 15:10:00,27.48,27.48,27.43,27.43,13600.0,27.48,27.48,27.43,27.43,13600.0
2008-02-08 15:15:00,27.47,27.49,27.46,27.49,5400.0,27.47,27.49,27.46,27.49,5400.0
2008-02-08 15:20:00,27.49,27.49,27.44,27.47,8600.0,27.49,27.49,27.44,27.47,8600.0
2008-02-08 15:25:00,27.48,27.53,27.48,27.53,10600.0,27.48,27.53,27.48,27.53,10600.0
2008-02-08 15:30:00,27.54,27.67,27.54,27.61,16600.0,27.54,27.67,27.54,27.61,16600.0
2008-02-08 15:35:00,27.63,27.63,27.5,27.52,8800.0,27.63,27.63,27.5,27.52,8800.0
2008-02-08 15:40:00,27.51,27.58,27.51,27.57,10800.0,27.51,27.58,27.51,27.57,10800.0
2008-02-08 15:45:00,27.56,27.69,27.56,27.68,12200.0,27.56,27.69,27.56,27.68,12200.0
2008-02-08 15:50:00,27.64,27.67,27.59,27.61,10800.0,27.64,27.67,27.59,27.61,10800.0
2008-02-08 15:55:00,27.59,27.6,27.44,27.59,16000.0,27.59,27.6,27.44,27.59,16000.0
2008-02-11 09:30:00,27.78,27.78,27.67,27.68,8600.0,27.78,27.78,27.67,27.68,8600.0
2008-02-11 09:35:00,27.67,27.71,27.64,27.64,800.0,27.67,27.71,27.64,27.64,800.0
2008-02-11 09:40:00,27.68,27.68,27.6,27.6,2600.0,27.68,27.68,27.6,27.6,2600.0
2008-02-11 09:45:00,27.61,27.65,27.59,27.65,2800.0,27.61,27.65,27.59,27.65,2800.0
2008-02-11 09:50:00,27.65,27.67,27.55,27.55,4400.0,27.65,27.67,27.55,27.55,4400.0
2008-02-11 09:55:00,27.61,27.61,27.28,27.35,49800.0,27.61,27.61,27.28,27.35,49800.0
2008-02-11 10:00:00,27.35,27.64,27.34,27.64,17600.0,27.35,27.64,27.34,27.64,17600.0
2008-02-11 10:05:00,27.45,27.48,27.43,27.47,7200.0,27.45,27.48,27.43,27.47,7200.0
2008-02-11 10:10:00,27.48,27.48,27.47,27.47,3200.0,27.48,27.48,27.47,27.47,3200.0
2008-02-11 10:15:00,27.48,27.48,27.47,27.48,3000.0,27.48,27.48,27.47,27.48,3000.0
2008-02-11 10:20:00,27.48,27.48,27.45,27.46,21800.0,27.48,27.48,27.45,27.46,21800.0
2008-02-11 10:25:00,27.48,27.48,27.47,27.48,3200.0,27.48,27.48,27.47,27.48,3200.0
2008-02-11 10:30:00,27.48,27.48,27.45,27.45,4400.0,27.48,27.48,27.45,27.45,4400.0
2008-02-11 10:35:00,27.47,27.52,27.45,27.5,6000.0,27.47,27.52,27.45,27.5,6000.0
2008-02-11 10:40:00,27.5,27.52,27.48,27.52,2600.0,27.5,27.52,27.48,27.52,2600.0
2008-02-11 10:45:00,27.52,27.53,27.49,27.53,4200.0,27.52,27.53,27.49,27.53,4200.0
2008-02-11 10:50:00,27.53,27.53,27.48,27.5,3800.0,27.53,27.53,27.48,27.5,3800.0
2008-02-11 10:55:00,27.5,27.53,27.49,27.51,4600.0,27.5,27.53,27.49,27.51,4600.0
2008-02-11 11:00:00,27.53,27.53,27.48,27.53,6600.0,27.53,27.53,27.48,27.53,6600.0
2008-02-11 11:05:00,27.53,27.53,27.51,27.53,3800.0,27.53,27.53,27.51,27.53,3800.0
2008-02-11 11:10:00,27.49,27.5,27.49,27.5,600.0,27.49,27.5,27.49,27.5,600.0
2008-02-11 11:15:00,27.52,27.52,27.51,27.51,1600.0,27.52,27.52,27.51,27.51,1600.0
2008-02-11 11:20:00,27.5,27.63,27.5,27.63,8800.0,27.5,27.63,27.5,27.63,8800.0
2008-02-11 11:25:00,27.62,27.62,27.58,27.58,5200.0,27.62,27.62,27.58,27.58,5200.0
2008-02-11 11:30:00,27.58,27.59,27.57,27.59,1600.0,27.58,27.59,27.57,27.59,1600.0
2008-02-11 11:35:00,27.58,27.58,27.58,27.58,400.0,27.58,27.58,27.58,27.58,400.0
2008-02-11 11:40:00,27.58,27.6,27.58,27.6,600.0,27.58,27.6,27.58,27.6,600.0
2008-02-11 11:45:00,27.6,27.61,27.58,27.61,10000.0,27.6,27.61,27.58,27.61,10000.0
2008-02-11 11:50:00,27.59,27.61,27.59,27.59,2800.0,27.59,27.61,27.59,27.59,2800.0
2008-02-11 11:55:00,27.61,27.71,27.6,27.71,3800.0,27.61,27.71,27.6,27.71,3800.0
2008-02-11 12:00:00,27.71,27.79,27.66,27.76,17600.0,27.71,27.79,27.66,27.76,17600.0
2008-02-11 12:05:00,27.78,27.79,27.75,27.75,7400.0,27.78,27.79,27.75,27.75,7400.0
2008-02-11 12:10:00,27.78,27.78,27.74,27.75,3800.0,27.78,27.78,27.74,27.75,3800.0
2008-02-11 12:15:00,27.74,27.74,27.71,27.72,3600.0,27.74,27.74,27.71,27.72,3600.0
2008-02-11 12:20:00,27.74,27.78,27.74,27.78,8200.0,27.74,27.78,27.74,27.78,8200.0
2008-02-11 12:25:00,27.79,27.8,27.79,27.8,1400.0,27.79,27.8,27.79,27.8,1400.0
2008-02-11 12:30:00,27.79,27.83,27.75,27.83,5600.0,27.79,27.83,27.75,27.83,5600.0
2008-02-11 12:35:00,27.81,27.83,27.81,27.83,2400.0,27.81,27.83,27.81,27.83,2400.0
2008-02-11 12:40:00,27.84,27.86,27.83,27.84,3000.0,27.84,27.86,27.83,27.84,3000.0
2008-02-11 12:45:00,27.84,27.9,27.84,27.9,2800.0,27.84,27.9,27.84,27.9,2800.0
2008-02-11 12:50:00,27.89,27.92,27.87,27.92,3200.0,27.89,27.92,27.87,27.92,3200.0
2008-02-11 12:55:00,27.9,27.93,27.9,27.9,2600.0,27.9,27.93,27.9,27.9,2600.0
2008-02-11 13:00:00,27.91,27.91,27.89,27.9,8200.0,27.91,27.91,27.89,27.9,8200.0
2008-02-11 13:05:00,27.89,27.93,27.87,27.89,5800.0,27.89,27.93,27.87,27.89,5800.0
2008-02-11 13:10:00,27.88,27.96,27.88,27.94,3000.0,27.88,27.96,27.88,27.94,3000.0
2008-02-11 13:15:00,27.96,27.96,27.93,27.93,400.0,27.96,27.96,27.93,27.93,400.0
2008-02-11 13:20:00,27.96,27.96,27.93,27.95,3400.0,27.96,27.96,27.93,27.95,3400.0
2008-02-11 13:25:00,27.96,28.04,27.96,28.04,8200.0,27.96,28.04,27.96,28.04,8200.0
2008-02-11 13:30:00,28.04,28.09,28.04,28.05,5400.0,28.04,28.09,28.04,28.05,5400.0
2008-02-11 13:35:00,28.06,28.13,28.06,28.11,6000.0,28.06,28.13,28.06,28.11,6000.0
2008-02-11 13:40:00,28.13,28.16,28.13,28.15,5000.0,28.13,28.16,28.13,28.15,5000.0
2008-02-11 13:45:00,28.16,28.21,28.16,28.18,5800.0,28.16,28.21,28.16,28.18,5800.0
2008-02-11 13:50:00,28.18,28.2,28.17,28.18,3000.0,28.18,28.2,28.17,28.18,3000.0
2008-02-11 13:55:00,28.2,28.25,28.19,28.25,8200.0,28.2,28.25,28.19,28.25,8200.0
2008-02-11 14:00:00,28.24,28.3,28.23,28.28,16800.0,28.24,28.3,28.23,28.28,16800.0
2008-02-11 14:05:00,28.29,28.47,28.26,28.42,32000.0,28.29,28.47,28.26,28.42,32000.0
2008-02-11 14:10:00,28.43,28.43,28.37,28.37,8200.0,28.43,28.43,28.37,28.37,8200.0
2008-02-11 14:15:00,28.37,28.37,28.25,28.27,18200.0,28.37,28.37,28.25,28.27,18200.0
2008-02-11 14:20:00,28.28,28.28,28.27,28.28,6400.0,28.28,28.28,28.27,28.28,6400.0
2008-02-11 14:25:00,28.33,28.38,28.33,28.38,6000.0,28.33,28.38,28.33,28.38,6000.0
2008-02-11 14:30:00,28.36,28.39,28.33,28.36,8400.0,28.36,28.39,28.33,28.36,8400.0
2008-02-11 14:35:00,28.4,28.4,28.35,28.35,5800.0,28.4,28.4,28.35,28.35,5800.0
2008-02-11 14:40:00,28.35,28.35,28.34,28.35,3800.0,28.35,28.35,28.34,28.35,3800.0
2008-02-11 14:45:00,28.35,28.35,28.34,28.35,7400.0,28.35,28.35,28.34,28.35,7400.0
2008-02-11 14:50:00,28.35,28.39,28.34,28.39,7400.0,28.35,28.39,28.34,28.39,7400.0
2008-02-11 14:55:00,28.38,28.4,28.38,28.38,2400.0,28.38,28.4,28.38,28.38,2400.0
2008-02-11 15:00:00,28.39,28.39,28.32,28.34,7000.0,28.39,28.39,28.32,28.34,7000.0
2008-02-11 15:05:00,28.35,28.4,28.34,28.4,4600.0,28.35,28.4,28.34,28.4,4600.0
2008-02-11 15:10:00,28.4,28.42,28.38,28.38,6000.0,28.4,28.42,28.38,28.38,6000.0
2008-02-11 15:15:00,28.4,28.4,28.38,28.38,2000.0,28.4,28.4,28.38,28.38,2000.0
2008-02-11 15:20:00,28.38,28.45,28.38,28.43,6000.0,28.38,28.45,28.38,28.43,6000.0
2008-02-11 15:25:00,28.43,28.43,28.41,28.43,7000.0,28.43,28.43,28.41,28.43,7000.0
2008-02-11 15:30:00,28.43,28.43,28.37,28.42,7200.0,28.43,28.43,28.37,28.42,7200.0
2008-02-11 15:35:00,28.43,28.46,28.38,28.4,11400.0,28.43,28.46,28.38,28.4,11400.0
2008-02-11 15:40:00,28.4,28.48,28.39,28.42,14600.0,28.4,28.48,28.39,28.42,14600.0
2008-02-11 15:45:00,28.41,28.42,28.39,28.4,6200.0,28.41,28.42,28.39,28.4,6200.0
2008-02-11 15:50:00,28.39,28.43,28.39,28.42,5200.0,28.39,28.43,28.39,28.42,5200.0
2008-02-11 15:55:00,28.42,28.43,28.32,28.36,36400.0,28.42,28.43,28.32,28.36,36400.0
2008-02-12 09:30:00,28.15,28.3,28.15,28.22,12000.0,28.15,28.3,28.15,28.22,12000.0
2008-02-12 09:35:00,28.21,28.21,28.05,28.07,3200.0,28.21,28.21,28.05,28.07,3200.0
2008-02-12 09:40:00,28.07,28.08,28.05,28.05,2200.0,28.07,28.08,28.05,28.05,2200.0
2008-02-12 09:45:00,28.06,28.12,28.05,28.07,7400.0,28.06,28.12,28.05,28.07,7400.0
2008-02-12 09:50:00,28.11,28.11,28.06,28.07,3000.0,28.11,28.11,28.06,28.07,3000.0
2008-02-12 09:55:00,28.08,28.1,28.08,28.09,3400.0,28.08,28.1,28.08,28.09,3400.0
2008-02-12 10:00:00,28.1,28.1,28.08,28.08,6000.0,28.1,28.1,28.08,28.08,6000.0
2008-02-12 10:05:00,28.07,28.12,28.07,28.09,2200.0,28.07,28.12,28.07,28.09,2200.0
2008-02-12 10:10:00,28.1,28.22,28.1,28.15,6200.0,28.1,28.22,28.1,28.15,6200.0
2008-02-12 10:15:00,28.16,28.3,28.16,28.22,7600.0,28.16,28.3,28.16,28.22,7600.0
2008-02-12 10:20:00,28.22,28.39,28.22,28.39,3400.0,28.22,28.39,28.22,28.39,3400.0
2008-02-12 10:25:00,28.4,28.43,28.38,28.4,8000.0,28.4,28.43,28.38,28.4,8000.0
2008-02-12 10:30:00,28.42,28.49,28.39,28.47,4800.0,28.42,28.49,28.39,28.47,4800.0
2008-02-12 10:35:00,28.47,28.47,28.43,28.44,4800.0,28.47,28.47,28.43,28.44,4800.0
2008-02-12 10:40:00,28.45,28.46,28.44,28.46,2000.0,28.45,28.46,28.44,28.46,2000.0
2008-02-12 10:45:00,28.49,28.49,28.46,28.46,1200.0,28.49,28.49,28.46,28.46,1200.0
2008-02-12 10:50:00,28.46,28.49,28.46,28.49,4400.0,28.46,28.49,28.46,28.49,4400.0
2008-02-12 10:55:00,28.46,28.49,28.46,28.48,4200.0,28.46,28.49,28.46,28.48,4200.0
2008-02-12 11:00:00,28.48,28.55,28.48,28.53,8400.0,28.48,28.55,28.48,28.53,8400.0
2008-02-12 11:05:00,28.53,28.54,28.53,28.54,1600.0,28.53,28.54,28.53,28.54,1600.0
2008-02-12 11:10:00,28.53,28.55,28.52,28.55,3600.0,28.53,28.55,28.52,28.55,3600.0
2008-02-12 11:15:00,28.54,28.56,28.46,28.47,8600.0,28.54,28.56,28.46,28.47,8600.0
2008-02-12 11:20:00,28.48,28.48,28.43,28.44,2600.0,28.48,28.48,28.43,28.44,2600.0
2008-02-12 11:25:00,28.43,28.43,28.39,28.39,1400.0,28.43,28.43,28.39,28.39,1400.0
2008-02-12 11:30:00,28.39,28.39,28.39,28.39,400.0,28.39,28.39,28.39,28.39,400.0
2008-02-12 11:35:00,28.42,28.42,28.4,28.41,1000.0,28.42,28.42,28.4,28.41,1000.0
2008-02-12 11:40:00,28.42,28.47,28.42,28.46,2600.0,28.42,28.47,28.42,28.46,2600.0
2008-02-12 11:45:00,28.46,28.46,28.45,28.46,2800.0,28.46,28.46,28.45,28.46,2800.0
2008-02-12 11:50:00,28.45,28.47,28.43,28.47,1400.0,28.45,28.47,28.43,28.47,1400.0
2008-02-12 11:55:00,28.46,28.46,28.4,28.41,4000.0,28.46,28.46,28.4,28.41,4000.0
2008-02-12 12:00:00,28.42,28.42,28.36,28.36,3000.0,28.42,28.42,28.36,28.36,3000.0
2008-02-12 12:05:00,28.36,28.45,28.36,28.45,2200.0,28.36,28.45,28.36,28.45,2200.0
2008-02-12 12:10:00,28.43,28.45,28.42,28.43,3600.0,28.43,28.45,28.42,28.43,3600.0
2008-02-12 12:15:00,28.39,28.39,28.38,28.38,1400.0,28.39,28.39,28.38,28.38,1400.0
2008-02-12 12:20:00,28.37,28.44,28.37,28.44,3000.0,28.37,28.44,28.37,28.44,3000.0
2008-02-12 12:25:00,28.47,28.47,28.41,28.41,3000.0,28.47,28.47,28.41,28.41,3000.0
2008-02-12 12:30:00,28.41,28.41,28.38,28.39,1800.0,28.41,28.41,28.38,28.39,1800.0
2008-02-12 12:35:00,28.36,28.45,28.36,28.45,2200.0,28.36,28.45,28.36,28.45,2200.0
2008-02-12 12:40:00,28.45,28.45,28.45,28.45,600.0,28.45,28.45,28.45,28.45,600.0
2008-02-12 12:45:00,28.46,28.52,28.46,28.52,3200.0,28.46,28.52,28.46,28.52,3200.0
2008-02-12 12:50:00,28.5,28.5,28.5,28.5,600.0,28.5,28.5,28.5,28.5,600.0
2008-02-12 12:55:00,28.5,28.5,28.5,28.5,200.0,28.5,28.5,28.5,28.5,200.0
2008-02-12 13:00:00,28.54,28.54,28.51,28.52,1000.0,28.54,28.54,28.51,28.52,1000.0
2008-02-12 13:05:00,28.52,28.56,28.52,28.54,2400.0,28.52,28.56,28.52,28.54,2400.0
2008-02-12 13:10:00,28.53,28.59,28.53,28.58,1600.0,28.53,28.59,28.53,28.58,1600.0
2008-02-12 13:15:00,28.59,28.61,28.59,28.6,2400.0,28.59,28.61,28.59,28.6,2400.0
2008-02-12 13:20:00,28.59,28.59,28.59,28.59,1000.0,28.59,28.59,28.59,28.59,1000.0
2008-02-12 13:25:00,28.59,28.59,28.58,28.58,1400.0,28.59,28.59,28.58,28.58,1400.0
2008-02-12 13:30:00,28.59,28.59,28.58,28.58,1400.0,28.59,28.59,28.58,28.58,1400.0
2008-02-12 13:35:00,28.58,28.58,28.5,28.52,6800.0,28.58,28.58,28.5,28.52,6800.0
2008-02-12 13:40:00,28.5,28.52,28.48,28.52,6200.0,28.5,28.52,28.48,28.52,6200.0
2008-02-12 13:45:00,28.51,28.57,28.51,28.52,1800.0,28.51,28.57,28.51,28.52,1800.0
2008-02-12 13:50:00,28.53,28.55,28.51,28.55,2600.0,28.53,28.55,28.51,28.55,2600.0
2008-02-12 13:55:00,28.56,28.56,28.56,28.56,600.0,28.56,28.56,28.56,28.56,600.0
2008-02-12 14:00:00,28.56,28.6,28.5,28.56,6200.0,28.56,28.6,28.5,28.56,6200.0
2008-02-12 14:05:00,28.55,28.56,28.55,28.56,800.0,28.55,28.56,28.55,28.56,800.0
2008-02-12 14:10:00,28.56,28.57,28.54,28.54,1400.0,28.56,28.57,28.54,28.54,1400.0
2008-02-12 14:15:00,28.53,28.61,28.53,28.59,4200.0,28.53,28.61,28.53,28.59,4200.0
2008-02-12 14:20:00,28.58,28.58,28.55,28.57,1000.0,28.58,28.58,28.55,28.57,1000.0
2008-02-12 14:25:00,28.57,28.57,28.57,28.57,0.0,28.57,28.57,28.57,28.57,0.0
2008-02-12 14:30:00,28.56,28.56,28.5,28.5,5200.0,28.56,28.56,28.5,28.5,5200.0
2008-02-12 14:35:00,28.5,28.52,28.5,28.5,5000.0,28.5,28.52,28.5,28.5,5000.0
2008-02-12 14:40:00,28.5,28.51,28.46,28.49,6600.0,28.5,28.51,28.46,28.49,6600.0
2008-02-12 14:45:00,28.48,28.5,28.47,28.5,8600.0,28.48,28.5,28.47,28.5,8600.0
2008-02-12 14:50:00,28.5,28.5,28.47,28.48,5400.0,28.5,28.5,28.47,28.48,5400.0
2008-02-12 14:55:00,28.48,28.48,28.47,28.48,6200.0,28.48,28.48,28.47,28.48,6200.0
2008-02-12 15:00:00,28.48,28.48,28.43,28.44,6800.0,28.48,28.48,28.43,28.44,6800.0
2008-02-12 15:05:00,28.42,28.46,28.41,28.46,4800.0,28.42,28.46,28.41,28.46,4800.0
2008-02-12 15:10:00,28.48,28.48,28.46,28.47,2200.0,28.48,28.48,28.46,28.47,2200.0
2008-02-12 15:15:00,28.46,28.46,28.46,28.46,1000.0,28.46,28.46,28.46,28.46,1000.0
2008-02-12 15:20:00,28.47,28.47,28.39,28.4,4800.0,28.47,28.47,28.39,28.4,4800.0
2008-02-12 15:25:00,28.38,28.4,28.36,28.38,6400.0,28.38,28.4,28.36,28.38,6400.0
2008-02-12 15:30:00,28.4,28.41,28.35,28.35,4000.0,28.4,28.41,28.35,28.35,4000.0
2008-02-12 15:35:00,28.36,28.37,28.24,28.24,6600.0,28.36,28.37,28.24,28.24,6600.0
2008-02-12 15:40:00,28.25,28.42,28.25,28.39,15800.0,28.25,28.42,28.25,28.39,15800.0
2008-02-12 15:45:00,28.39,28.49,28.35,28.45,4400.0,28.39,28.49,28.35,28.45,4400.0
2008-02-12 15:50:00,28.45,28.5,28.4,28.45,22800.0,28.45,28.5,28.4,28.45,22800.0
2008-02-12 15:55:00,28.43,28.53,28.43,28.5,30600.0,28.43,28.53,28.43,28.5,30600.0
2008-02-13 09:30:00,28.8,28.86,28.76,28.85,12800.0,28.8,28.86,28.76,28.85,12800.0
2008-02-13 09:35:00,28.85,28.88,28.54,28.59,8000.0,28.85,28.88,28.54,28.59,8000.0
2008-02-13 09:40:00,28.66,28.66,28.66,28.66,200.0,28.66,28.66,28.66,28.66,200.0
2008-02-13 09:45:00,28.73,28.73,28.68,28.71,600.0,28.73,28.73,28.68,28.71,600.0
2008-02-13 09:50:00,28.71,28.72,28.71,28.72,1800.0,28.71,28.72,28.71,28.72,1800.0
2008-02-13 09:55:00,28.75,28.83,28.71,28.78,4200.0,28.75,28.83,28.71,28.78,4200.0
2008-02-13 10:00:00,28.8,28.85,28.8,28.83,1200.0,28.8,28.85,28.8,28.83,1200.0
2008-02-13 10:05:00,28.82,28.82,28.78,28.81,4800.0,28.82,28.82,28.78,28.81,4800.0
2008-02-13 10:10:00,28.8,28.81,28.72,28.75,11400.0,28.8,28.81,28.72,28.75,11400.0
2008-02-13 10:15:00,28.75,28.76,28.75,28.76,2400.0,28.75,28.76,28.75,28.76,2400.0
2008-02-13 10:20:00,28.75,28.81,28.75,28.8,4000.0,28.75,28.81,28.75,28.8,4000.0
2008-02-13 10:25:00,28.75,28.77,28.71,28.75,6600.0,28.75,28.77,28.71,28.75,6600.0
2008-02-13 10:30:00,28.75,28.75,28.68,28.72,4200.0,28.75,28.75,28.68,28.72,4200.0
2008-02-13 10:35:00,28.71,28.71,28.68,28.68,7400.0,28.71,28.71,28.68,28.68,7400.0
2008-02-13 10:40:00,28.69,28.75,28.67,28.67,8000.0,28.69,28.75,28.67,28.67,8000.0
2008-02-13 10:45:00,28.69,28.69,28.68,28.68,800.0,28.69,28.69,28.68,28.68,800.0
2008-02-13 10:50:00,28.69,28.79,28.68,28.78,2600.0,28.69,28.79,28.68,28.78,2600.0
2008-02-13 10:55:00,28.77,28.77,28.75,28.75,600.0,28.77,28.77,28.75,28.75,600.0
2008-02-13 11:00:00,28.74,28.75,28.68,28.68,5400.0,28.74,28.75,28.68,28.68,5400.0
2008-02-13 11:05:00,28.68,28.73,28.68,28.73,4600.0,28.68,28.73,28.68,28.73,4600.0
2008-02-13 11:10:00,28.71,28.72,28.68,28.68,4400.0,28.71,28.72,28.68,28.68,4400.0
2008-02-13 11:15:00,28.7,28.78,28.7,28.78,2800.0,28.7,28.78,28.7,28.78,2800.0
2008-02-13 11:20:00,28.73,28.73,28.66,28.66,5800.0,28.73,28.73,28.66,28.66,5800.0
2008-02-13 11:25:00,28.67,28.68,28.63,28.65,4000.0,28.67,28.68,28.63,28.65,4000.0
2008-02-13 11:30:00,28.63,28.63,28.6,28.61,3600.0,28.63,28.63,28.6,28.61,3600.0
2008-02-13 11:35:00,28.61,28.61,28.57,28.6,4000.0,28.61,28.61,28.57,28.6,4000.0
2008-02-13 11:40:00,28.58,28.67,28.58,28.58,7800.0,28.58,28.67,28.58,28.58,7800.0
2008-02-13 11:45:00,28.54,28.57,28.45,28.45,5400.0,28.54,28.57,28.45,28.45,5400.0
2008-02-13 11:50:00,28.47,28.47,28.45,28.47,2400.0,28.47,28.47,28.45,28.47,2400.0
2008-02-13 11:55:00,28.47,28.49,28.47,28.49,4200.0,28.47,28.49,28.47,28.49,4200.0
2008-02-13 12:00:00,28.48,28.48,28.47,28.47,1800.0,28.48,28.48,28.47,28.47,1800.0
2008-02-13 12:05:00,28.48,28.49,28.46,28.46,3800.0,28.48,28.49,28.46,28.46,3800.0
2008-02-13 12:10:00,28.43,28.45,28.43,28.43,2200.0,28.43,28.45,28.43,28.43,2200.0
2008-02-13 12:15:00,28.42,28.42,28.42,28.42,1800.0,28.42,28.42,28.42,28.42,1800.0
2008-02-13 12:20:00,28.44,28.44,28.42,28.42,1600.0,28.44,28.44,28.42,28.42,1600.0
2008-02-13 12:25:00,28.43,28.43,28.42,28.42,2800.0,28.43,28.43,28.42,28.42,2800.0
2008-02-13 12:30:00,28.43,28.48,28.43,28.48,3000.0,28.43,28.48,28.43,28.48,3000.0
2008-02-13 12:35:00,28.46,28.47,28.41,28.47,7600.0,28.46,28.47,28.41,28.47,7600.0
2008-02-13 12:40:00,28.44,28.47,28.41,28.41,5000.0,28.44,28.47,28.41,28.41,5000.0
2008-02-13 12:45:00,28.45,28.46,28.41,28.45,3400.0,28.45,28.46,28.41,28.45,3400.0
2008-02-13 12:50:00,28.43,28.53,28.41,28.51,26200.0,28.43,28.53,28.41,28.51,26200.0
2008-02-13 12:55:00,28.52,28.52,28.5,28.5,1800.0,28.52,28.52,28.5,28.5,1800.0
2008-02-13 13:00:00,28.5,28.5,28.5,28.5,2200.0,28.5,28.5,28.5,28.5,2200.0
2008-02-13 13:05:00,28.5,28.53,28.5,28.5,2000.0,28.5,28.53,28.5,28.5,2000.0
2008-02-13 13:10:00,28.5,28.53,28.5,28.53,5200.0,28.5,28.53,28.5,28.53,5200.0
2008-02-13 13:15:00,28.53,28.58,28.53,28.58,5000.0,28.53,28.58,28.53,28.58,5000.0
2008-02-13 13:20:00,28.56,28.61,28.56,28.58,2800.0,28.56,28.61,28.56,28.58,2800.0
2008-02-13 13:25:00,28.6,28.6,28.55,28.6,4400.0,28.6,28.6,28.55,28.6,4400.0
2008-02-13 13:30:00,28.59,28.6,28.55,28.6,4800.0,28.59,28.6,28.55,28.6,4800.0
2008-02-13 13:35:00,28.58,28.6,28.57,28.58,1800.0,28.58,28.6,28.57,28.58,1800.0
2008-02-13 13:40:00,28.58,28.6,28.58,28.58,2600.0,28.58,28.6,28.58,28.58,2600.0
2008-02-13 13:45:00,28.58,28.61,28.57,28.59,3600.0,28.58,28.61,28.57,28.59,3600.0
2008-02-13 13:50:00,28.61,28.61,28.55,28.58,3200.0,28.61,28.61,28.55,28.58,3200.0
2008-02-13 13:55:00,28.55,28.65,28.55,28.59,8400.0,28.55,28.65,28.55,28.59,8400.0
2008-02-13 14:00:00,28.56,28.6,28.56,28.6,4800.0,28.56,28.6,28.56,28.6,4800.0
2008-02-13 14:05:00,28.53,28.55,28.5,28.5,1400.0,28.53,28.55,28.5,28.5,1400.0
2008-02-13 14:10:00,28.5,28.52,28.47,28.52,7400.0,28.5,28.52,28.47,28.52,7400.0
2008-02-13 14:15:00,28.5,28.57,28.5,28.55,6000.0,28.5,28.57,28.5,28.55,6000.0
2008-02-13 14:20:00,28.55,28.56,28.51,28.56,3200.0,28.55,28.56,28.51,28.56,3200.0
2008-02-13 14:25:00,28.54,28.56,28.5,28.51,4400.0,28.54,28.56,28.5,28.51,4400.0
2008-02-13 14:30:00,28.55,28.56,28.5,28.54,9000.0,28.55,28.56,28.5,28.54,9000.0
2008-02-13 14:35:00,28.54,28.6,28.54,28.6,7600.0,28.54,28.6,28.54,28.6,7600.0
2008-02-13 14:40:00,28.61,28.61,28.57,28.57,2200.0,28.61,28.61,28.57,28.57,2200.0
2008-02-13 14:45:00,28.57,28.61,28.55,28.6,4000.0,28.57,28.61,28.55,28.6,4000.0
2008-02-13 14:50:00,28.6,28.61,28.6,28.6,3600.0,28.6,28.61,28.6,28.6,3600.0
2008-02-13 14:55:00,28.61,28.62,28.6,28.61,3200.0,28.61,28.62,28.6,28.61,3200.0
2008-02-13 15:00:00,28.6,28.61,28.6,28.6,3400.0,28.6,28.61,28.6,28.6,3400.0
2008-02-13 15:05:00,28.6,28.61,28.6,28.6,3400.0,28.6,28.61,28.6,28.6,3400.0
2008-02-13 15:10:00,28.6,28.61,28.6,28.6,2600.0,28.6,28.61,28.6,28.6,2600.0
2008-02-13 15:15:00,28.61,28.61,28.6,28.6,2200.0,28.61,28.61,28.6,28.6,2200.0
2008-02-13 15:20:00,28.6,28.64,28.6,28.63,6000.0,28.6,28.64,28.6,28.63,6000.0
2008-02-13 15:25:00,28.63,28.63,28.6,28.61,5400.0,28.63,28.63,28.6,28.61,5400.0
2008-02-13 15:30:00,28.61,28.61,28.6,28.6,3600.0,28.61,28.61,28.6,28.6,3600.0
2008-02-13 15:35:00,28.61,28.63,28.6,28.61,4000.0,28.61,28.63,28.6,28.61,4000.0
2008-02-13 15:40:00,28.61,28.65,28.6,28.65,9200.0,28.61,28.65,28.6,28.65,9200.0
2008-02-13 15:45:00,28.68,28.68,28.6,28.61,7200.0,28.68,28.68,28.6,28.61,7200.0
2008-02-13 15:50:00,28.61,28.61,28.6,28.6,2800.0,28.61,28.61,28.6,28.6,2800.0
2008-02-13 15:55:00,28.6,28.62,28.6,28.6,11600.0,28.6,28.62,28.6,28.6,11600.0
2008-02-14 09:30:00,28.7,28.7,28.61,28.66,2600.0,28.7,28.7,28.61,28.66,2600.0
2008-02-14 09:35:00,28.64,28.68,28.64,28.68,600.0,28.64,28.68,28.64,28.68,600.0
2008-02-14 09:40:00,28.62,28.68,28.61,28.67,2000.0,28.62,28.68,28.61,28.67,2000.0
2008-02-14 09:45:00,28.71,28.71,28.67,28.67,400.0,28.71,28.71,28.67,28.67,400.0
2008-02-14 09:50:00,28.67,28.7,28.61,28.61,3200.0,28.67,28.7,28.61,28.61,3200.0
2008-02-14 09:55:00,28.61,28.67,28.61,28.63,7200.0,28.61,28.67,28.61,28.63,7200.0
2008-02-14 10:00:00,28.64,28.71,28.63,28.65,3400.0,28.64,28.71,28.63,28.65,3400.0
2008-02-14 10:05:00,28.63,28.63,28.63,28.63,4400.0,28.63,28.63,28.63,28.63,4400.0
2008-02-14 10:10:00,28.63,28.63,28.63,28.63,200.0,28.63,28.63,28.63,28.63,200.0
2008-02-14 10:15:00,28.66,28.66,28.66,28.66,600.0,28.66,28.66,28.66,28.66,600.0
2008-02-14 10:20:00,28.65,28.65,28.64,28.64,1200.0,28.65,28.65,28.64,28.64,1200.0
2008-02-14 10:25:00,28.63,28.68,28.63,28.68,3400.0,28.63,28.68,28.63,28.68,3400.0
2008-02-14 10:30:00,28.68,28.68,28.61,28.68,8200.0,28.68,28.68,28.61,28.68,8200.0
2008-02-14 10:35:00,28.68,28.68,28.64,28.67,4000.0,28.68,28.68,28.64,28.67,4000.0
2008-02-14 10:40:00,28.64,28.68,28.64,28.68,1200.0,28.64,28.68,28.64,28.68,1200.0
2008-02-14 10:45:00,28.68,28.71,28.68,28.71,800.0,28.68,28.71,28.68,28.71,800.0
2008-02-14 10:50:00,28.73,28.75,28.72,28.75,3400.0,28.73,28.75,28.72,28.75,3400.0
2008-02-14 10:55:00,28.71,28.72,28.71,28.72,1200.0,28.71,28.72,28.71,28.72,1200.0
2008-02-14 11:00:00,28.71,28.71,28.7,28.71,3400.0,28.71,28.71,28.7,28.71,3400.0
2008-02-14 11:05:00,28.7,28.72,28.7,28.72,2400.0,28.7,28.72,28.7,28.72,2400.0
2008-02-14 11:10:00,28.7,28.75,28.68,28.68,30800.0,28.7,28.75,28.68,28.68,30800.0
2008-02-14 11:15:00,28.68,28.74,28.67,28.69,3600.0,28.68,28.74,28.67,28.69,3600.0
2008-02-14 11:20:00,28.73,28.74,28.71,28.73,1200.0,28.73,28.74,28.71,28.73,1200.0
2008-02-14 11:25:00,28.7,28.71,28.67,28.67,2400.0,28.7,28.71,28.67,28.67,2400.0
2008-02-14 11:30:00,28.67,28.67,28.67,28.67,0.0,28.67,28.67,28.67,28.67,0.0
2008-02-14 11:35:00,28.66,28.68,28.65,28.68,600.0,28.66,28.68,28.65,28.68,600.0
2008-02-14 11:40:00,28.65,28.67,28.63,28.63,1200.0,28.65,28.67,28.63,28.63,1200.0
2008-02-14 11:45:00,28.65,28.71,28.65,28.7,8600.0,28.65,28.71,28.65,28.7,8600.0
2008-02-14 11:50:00,28.66,28.69,28.63,28.63,1600.0,28.66,28.69,28.63,28.63,1600.0
2008-02-14 11:55:00,28.65,28.7,28.65,28.68,11600.0,28.65,28.7,28.65,28.68,11600.0
2008-02-14 12:00:00,28.63,28.7,28.58,28.58,22800.0,28.63,28.7,28.58,28.58,22800.0
2008-02-14 12:05:00,28.58,28.66,28.58,28.65,1800.0,28.58,28.66,28.58,28.65,1800.0
2008-02-14 12:10:00,28.67,28.67,28.66,28.66,800.0,28.67,28.67,28.66,28.66,800.0
2008-02-14 12:15:00,28.66,28.71,28.66,28.67,2400.0,28.66,28.71,28.66,28.67,2400.0
2008-02-14 12:20:00,28.67,28.67,28.66,28.66,1400.0,28.67,28.67,28.66,28.66,1400.0
2008-02-14 12:25:00,28.66,28.68,28.66,28.68,1800.0,28.66,28.68,28.66,28.68,1800.0
2008-02-14 12:30:00,28.72,28.73,28.72,28.73,800.0,28.72,28.73,28.72,28.73,800.0
2008-02-14 12:35:00,28.72,28.72,28.72,28.72,600.0,28.72,28.72,28.72,28.72,600.0
2008-02-14 12:40:00,28.68,28.68,28.68,28.68,200.0,28.68,28.68,28.68,28.68,200.0
2008-02-14 12:45:00,28.66,28.66,28.66,28.66,200.0,28.66,28.66,28.66,28.66,200.0
2008-02-14 12:50:00,28.63,28.65,28.63,28.65,600.0,28.63,28.65,28.63,28.65,600.0
2008-02-14 12:55:00,28.64,28.65,28.63,28.65,1200.0,28.64,28.65,28.63,28.65,1200.0
2008-02-14 13:00:00,28.63,28.65,28.63,28.65,1000.0,28.63,28.65,28.63,28.65,1000.0
2008-02-14 13:05:00,28.63,28.63,28.6,28.62,5400.0,28.63,28.63,28.6,28.62,5400.0
2008-02-14 13:10:00,28.57,28.61,28.57,28.61,3600.0,28.57,28.61,28.57,28.61,3600.0
2008-02-14 13:15:00,28.58,28.64,28.57,28.64,5200.0,28.58,28.64,28.57,28.64,5200.0
2008-02-14 13:20:00,28.6,28.63,28.59,28.63,4000.0,28.6,28.63,28.59,28.63,4000.0
2008-02-14 13:25:00,28.59,28.63,28.59,28.63,600.0,28.59,28.63,28.59,28.63,600.0
2008-02-14 13:30:00,28.63,28.63,28.6,28.62,5000.0,28.63,28.63,28.6,28.62,5000.0
2008-02-14 13:35:00,28.61,28.75,28.61,28.67,8200.0,28.61,28.75,28.61,28.67,8200.0
2008-02-14 13:40:00,28.63,28.71,28.63,28.71,1000.0,28.63,28.71,28.63,28.71,1000.0
2008-02-14 13:45:00,28.7,28.7,28.65,28.66,5400.0,28.7,28.7,28.65,28.66,5400.0
2008-02-14 13:50:00,28.65,28.65,28.59,28.62,3600.0,28.65,28.65,28.59,28.62,3600.0
2008-02-14 13:55:00,28.61,28.67,28.6,28.61,2600.0,28.61,28.67,28.6,28.61,2600.0
2008-02-14 14:00:00,28.67,28.67,28.6,28.65,1800.0,28.67,28.67,28.6,28.65,1800.0
2008-02-14 14:05:00,28.61,28.61,28.61,28.61,600.0,28.61,28.61,28.61,28.61,600.0
2008-02-14 14:10:00,28.61,28.61,28.6,28.6,800.0,28.61,28.61,28.6,28.6,800.0
2008-02-14 14:15:00,28.59,28.59,28.59,28.59,200.0,28.59,28.59,28.59,28.59,200.0
2008-02-14 14:20:00,28.59,28.67,28.59,28.65,2800.0,28.59,28.67,28.59,28.65,2800.0
2008-02-14 14:25:00,28.65,28.65,28.6,28.65,5400.0,28.65,28.65,28.6,28.65,5400.0
2008-02-14 14:30:00,28.66,28.66,28.64,28.66,5600.0,28.66,28.66,28.64,28.66,5600.0
2008-02-14 14:35:00,28.63,28.63,28.58,28.58,1000.0,28.63,28.63,28.58,28.58,1000.0
2008-02-14 14:40:00,28.58,28.61,28.58,28.6,1800.0,28.58,28.61,28.58,28.6,1800.0
2008-02-14 14:45:00,28.6,28.6,28.6,28.6,6200.0,28.6,28.6,28.6,28.6,6200.0
2008-02-14 14:50:00,28.6,28.6,28.6,28.6,4000.0,28.6,28.6,28.6,28.6,4000.0
2008-02-14 14:55:00,28.6,28.6,28.6,28.6,1800.0,28.6,28.6,28.6,28.6,1800.0
2008-02-14 15:00:00,28.61,28.61,28.6,28.61,7000.0,28.61,28.61,28.6,28.61,7000.0
2008-02-14 15:05:00,28.6,28.61,28.6,28.6,3600.0,28.6,28.61,28.6,28.6,3600.0
2008-02-14 15:10:00,28.6,28.61,28.6,28.6,8200.0,28.6,28.61,28.6,28.6,8200.0
2008-02-14 15:15:00,28.6,28.61,28.6,28.6,11600.0,28.6,28.61,28.6,28.6,11600.0
2008-02-14 15:20:00,28.59,28.59,28.53,28.53,2400.0,28.59,28.59,28.53,28.53,2400.0
2008-02-14 15:25:00,28.5,28.53,28.5,28.52,6200.0,28.5,28.53,28.5,28.52,6200.0
2008-02-14 15:30:00,28.55,28.57,28.55,28.55,9800.0,28.55,28.57,28.55,28.55,9800.0
2008-02-14 15:35:00,28.55,28.57,28.55,28.55,6200.0,28.55,28.57,28.55,28.55,6200.0
2008-02-14 15:40:00,28.55,28.55,28.55,28.55,9000.0,28.55,28.55,28.55,28.55,9000.0
2008-02-14 15:45:00,28.55,28.55,28.48,28.52,6200.0,28.55,28.55,28.48,28.52,6200.0
2008-02-14 15:50:00,28.5,28.52,28.5,28.5,3000.0,28.5,28.52,28.5,28.5,3000.0
2008-02-14 15:55:00,28.5,28.5,28.46,28.46,19000.0,28.5,28.5,28.46,28.46,19000.0
2008-02-15 09:30:00,28.26,28.55,28.21,28.55,8400.0,28.26,28.55,28.21,28.55,8400.0
2008-02-15 09:35:00,28.51,28.51,28.44,28.48,6400.0,28.51,28.51,28.44,28.48,6400.0
2008-02-15 09:40:00,28.5,28.5,28.46,28.49,14000.0,28.5,28.5,28.46,28.49,14000.0
2008-02-15 09:45:00,28.49,28.52,28.49,28.51,10000.0,28.49,28.52,28.49,28.51,10000.0
2008-02-15 09:50:00,28.5,28.5,28.45,28.45,24400.0,28.5,28.5,28.45,28.45,24400.0
2008-02-15 09:55:00,28.44,28.44,28.35,28.43,2400.0,28.44,28.44,28.35,28.43,2400.0
2008-02-15 10:00:00,28.4,28.48,28.35,28.48,3200.0,28.4,28.48,28.35,28.48,3200.0
2008-02-15 10:05:00,28.45,28.45,28.33,28.33,2600.0,28.45,28.45,28.33,28.33,2600.0
2008-02-15 10:10:00,28.32,28.36,28.31,28.32,3400.0,28.32,28.36,28.31,28.32,3400.0
2008-02-15 10:15:00,28.3,28.33,28.3,28.33,600.0,28.3,28.33,28.3,28.33,600.0
2008-02-15 10:20:00,28.32,28.33,28.3,28.33,2800.0,28.32,28.33,28.3,28.33,2800.0
2008-02-15 10:25:00,28.31,28.38,28.31,28.38,1400.0,28.31,28.38,28.31,28.38,1400.0
2008-02-15 10:30:00,28.36,28.36,28.29,28.3,11000.0,28.36,28.36,28.29,28.3,11000.0
2008-02-15 10:35:00,28.29,28.29,28.25,28.27,2200.0,28.29,28.29,28.25,28.27,2200.0
2008-02-15 10:40:00,28.29,28.29,28.27,28.27,800.0,28.29,28.29,28.27,28.27,800.0
2008-02-15 10:45:00,28.25,28.27,28.24,28.25,3200.0,28.25,28.27,28.24,28.25,3200.0
2008-02-15 10:50:00,28.24,28.25,28.24,28.24,1800.0,28.24,28.25,28.24,28.24,1800.0
2008-02-15 10:55:00,28.25,28.25,28.21,28.23,7400.0,28.25,28.25,28.21,28.23,7400.0
2008-02-15 11:00:00,28.22,28.22,28.2,28.21,2400.0,28.22,28.22,28.2,28.21,2400.0
2008-02-15 11:05:00,28.2,28.2,28.13,28.15,11400.0,28.2,28.2,28.13,28.15,11400.0
2008-02-15 11:10:00,28.15,28.18,28.05,28.05,18400.0,28.15,28.18,28.05,28.05,18400.0
2008-02-15 11:15:00,28.05,28.1,28.05,28.08,10200.0,28.05,28.1,28.05,28.08,10200.0
2008-02-15 11:20:00,28.08,28.08,28.05,28.06,2200.0,28.08,28.08,28.05,28.06,2200.0
2008-02-15 11:25:00,28.06,28.06,28.04,28.04,2400.0,28.06,28.06,28.04,28.04,2400.0
2008-02-15 11:30:00,28.02,28.03,27.95,27.95,3200.0,28.02,28.03,27.95,27.95,3200.0
2008-02-15 11:35:00,28.0,28.01,27.99,28.0,1800.0,28.0,28.01,27.99,28.0,1800.0
2008-02-15 11:40:00,28.01,28.03,28.0,28.0,2800.0,28.01,28.03,28.0,28.0,2800.0
2008-02-15 11:45:00,28.0,28.02,28.0,28.02,5400.0,28.0,28.02,28.0,28.02,5400.0
2008-02-15 11:50:00,28.0,28.01,27.99,28.0,1600.0,28.0,28.01,27.99,28.0,1600.0
2008-02-15 11:55:00,27.99,28.0,27.99,28.0,600.0,27.99,28.0,27.99,28.0,600.0
2008-02-15 12:00:00,28.0,28.01,28.0,28.01,1000.0,28.0,28.01,28.0,28.01,1000.0
2008-02-15 12:05:00,28.05,28.05,27.97,28.0,33600.0,28.05,28.05,27.97,28.0,33600.0
2008-02-15 12:10:00,28.0,28.03,28.0,28.02,2400.0,28.0,28.03,28.0,28.02,2400.0
2008-02-15 12:15:00,28.03,28.03,28.03,28.03,1000.0,28.03,28.03,28.03,28.03,1000.0
2008-02-15 12:20:00,28.02,28.02,27.97,27.97,3400.0,28.02,28.02,27.97,27.97,3400.0
2008-02-15 12:25:00,27.93,27.94,27.93,27.93,1400.0,27.93,27.94,27.93,27.93,1400.0
2008-02-15 12:30:00,27.92,27.95,27.88,27.9,8400.0,27.92,27.95,27.88,27.9,8400.0
2008-02-15 12:35:00,27.88,27.89,27.85,27.85,3200.0,27.88,27.89,27.85,27.85,3200.0
2008-02-15 12:40:00,27.83,27.84,27.83,27.83,1000.0,27.83,27.84,27.83,27.83,1000.0
2008-02-15 12:45:00,27.86,27.86,27.85,27.86,1400.0,27.86,27.86,27.85,27.86,1400.0
2008-02-15 12:50:00,27.86,27.86,27.84,27.86,16800.0,27.86,27.86,27.84,27.86,16800.0
2008-02-15 12:55:00,27.83,27.83,27.83,27.83,3000.0,27.83,27.83,27.83,27.83,3000.0
2008-02-15 13:00:00,27.84,27.84,27.82,27.82,5400.0,27.84,27.84,27.82,27.82,5400.0
2008-02-15 13:05:00,27.82,27.82,27.75,27.75,1600.0,27.82,27.82,27.75,27.75,1600.0
2008-02-15 13:10:00,27.77,27.84,27.76,27.84,3800.0,27.77,27.84,27.76,27.84,3800.0
2008-02-15 13:15:00,27.83,27.83,27.79,27.79,2800.0,27.83,27.83,27.79,27.79,2800.0
2008-02-15 13:20:00,27.78,27.81,27.78,27.78,1000.0,27.78,27.81,27.78,27.78,1000.0
2008-02-15 13:25:00,27.78,27.82,27.78,27.81,1600.0,27.78,27.82,27.78,27.81,1600.0
2008-02-15 13:30:00,27.79,27.79,27.76,27.79,3400.0,27.79,27.79,27.76,27.79,3400.0
2008-02-15 13:35:00,27.78,27.79,27.78,27.79,1200.0,27.78,27.79,27.78,27.79,1200.0
2008-02-15 13:40:00,27.79,27.85,27.79,27.85,3000.0,27.79,27.85,27.79,27.85,3000.0
2008-02-15 13:45:00,27.84,27.86,27.84,27.86,800.0,27.84,27.86,27.84,27.86,800.0
2008-02-15 13:50:00,27.86,27.88,27.86,27.86,2400.0,27.86,27.88,27.86,27.86,2400.0
2008-02-15 13:55:00,27.86,27.86,27.8,27.8,3000.0,27.86,27.86,27.8,27.8,3000.0
2008-02-15 14:00:00,27.82,27.84,27.81,27.81,1800.0,27.82,27.84,27.81,27.81,1800.0
2008-02-15 14:05:00,27.82,27.85,27.82,27.85,1000.0,27.82,27.85,27.82,27.85,1000.0
2008-02-15 14:10:00,27.87,27.89,27.86,27.87,1800.0,27.87,27.89,27.86,27.87,1800.0
2008-02-15 14:15:00,27.88,27.89,27.88,27.89,2600.0,27.88,27.89,27.88,27.89,2600.0
2008-02-15 14:20:00,27.89,27.9,27.87,27.87,20400.0,27.89,27.9,27.87,27.87,20400.0
2008-02-15 14:25:00,27.86,27.9,27.86,27.9,6000.0,27.86,27.9,27.86,27.9,6000.0
2008-02-15 14:30:00,27.9,27.93,27.87,27.87,5600.0,27.9,27.93,27.87,27.87,5600.0
2008-02-15 14:35:00,27.88,27.88,27.85,27.85,4600.0,27.88,27.88,27.85,27.85,4600.0
2008-02-15 14:40:00,27.87,27.87,27.84,27.84,2000.0,27.87,27.87,27.84,27.84,2000.0
2008-02-15 14:45:00,27.84,27.86,27.84,27.84,1200.0,27.84,27.86,27.84,27.84,1200.0
2008-02-15 14:50:00,27.84,27.88,27.84,27.88,4400.0,27.84,27.88,27.84,27.88,4400.0
2008-02-15 14:55:00,27.88,27.88,27.8,27.8,5000.0,27.88,27.88,27.8,27.8,5000.0
2008-02-15 15:00:00,27.84,27.85,27.83,27.83,1000.0,27.84,27.85,27.83,27.83,1000.0
2008-02-15 15:05:00,27.86,27.91,27.86,27.91,2800.0,27.86,27.91,27.86,27.91,2800.0
2008-02-15 15:10:00,27.92,27.94,27.89,27.89,8000.0,27.92,27.94,27.89,27.89,8000.0
2008-02-15 15:15:00,27.88,27.91,27.88,27.91,6000.0,27.88,27.91,27.88,27.91,6000.0
2008-02-15 15:20:00,27.9,27.9,27.84,27.85,3600.0,27.9,27.9,27.84,27.85,3600.0
2008-02-15 15:25:00,27.86,27.9,27.85,27.9,4400.0,27.86,27.9,27.85,27.9,4400.0
2008-02-15 15:30:00,27.9,27.93,27.9,27.93,3200.0,27.9,27.93,27.9,27.93,3200.0
2008-02-15 15:35:00,27.95,27.95,27.92,27.93,6400.0,27.95,27.95,27.92,27.93,6400.0
2008-02-15 15:40:00,27.93,27.95,27.93,27.95,4800.0,27.93,27.95,27.93,27.95,4800.0
2008-02-15 15:45:00,27.93,27.93,27.9,27.92,8200.0,27.93,27.93,27.9,27.92,8200.0
2008-02-15 15:50:00,27.91,27.99,27.91,27.94,9800.0,27.91,27.99,27.91,27.94,9800.0
2008-02-15 15:55:00,27.95,27.97,27.93,27.97,8600.0,27.95,27.97,27.93,27.97,8600.0
2008-02-19 09:30:00,28.07,28.7,28.0,28.34,14800.0,28.07,28.7,28.0,28.34,14800.0
2008-02-19 09:35:00,28.34,28.66,28.34,28.66,4800.0,28.34,28.66,28.34,28.66,4800.0
2008-02-19 09:40:00,28.6,28.7,28.56,28.62,12000.0,28.6,28.7,28.56,28.62,12000.0
2008-02-19 09:45:00,28.62,28.68,28.62,28.66,4000.0,28.62,28.68,28.62,28.66,4000.0
2008-02-19 09:50:00,28.63,28.75,28.63,28.75,7200.0,28.63,28.75,28.63,28.75,7200.0
2008-02-19 09:55:00,28.76,28.89,28.76,28.89,9200.0,28.76,28.89,28.76,28.89,9200.0
2008-02-19 10:00:00,28.88,28.88,28.77,28.81,4000.0,28.88,28.88,28.77,28.81,4000.0
2008-02-19 10:05:00,28.76,28.8,28.73,28.75,5800.0,28.76,28.8,28.73,28.75,5800.0
2008-02-19 10:10:00,28.77,28.77,28.67,28.7,3200.0,28.77,28.77,28.67,28.7,3200.0
2008-02-19 10:15:00,28.71,28.79,28.71,28.77,5600.0,28.71,28.79,28.71,28.77,5600.0
2008-02-19 10:20:00,28.76,28.85,28.76,28.85,4800.0,28.76,28.85,28.76,28.85,4800.0
2008-02-19 10:25:00,28.84,28.94,28.84,28.89,8000.0,28.84,28.94,28.84,28.89,8000.0
2008-02-19 10:30:00,28.85,28.85,28.77,28.77,4800.0,28.85,28.85,28.77,28.77,4800.0
2008-02-19 10:35:00,28.75,28.84,28.75,28.78,5800.0,28.75,28.84,28.75,28.78,5800.0
2008-02-19 10:40:00,28.77,28.87,28.77,28.87,4600.0,28.77,28.87,28.77,28.87,4600.0
2008-02-19 10:45:00,28.86,28.88,28.84,28.86,3400.0,28.86,28.88,28.84,28.86,3400.0
2008-02-19 10:50:00,28.85,28.91,28.84,28.84,13400.0,28.85,28.91,28.84,28.84,13400.0
2008-02-19 10:55:00,28.82,28.85,28.82,28.83,17200.0,28.82,28.85,28.82,28.83,17200.0
2008-02-19 11:00:00,28.83,28.87,28.83,28.84,6600.0,28.83,28.87,28.83,28.84,6600.0
2008-02-19 11:05:00,28.85,28.85,28.84,28.84,3000.0,28.85,28.85,28.84,28.84,3000.0
2008-02-19 11:10:00,28.84,28.84,28.82,28.82,8400.0,28.84,28.84,28.82,28.82,8400.0
2008-02-19 11:15:00,28.81,28.81,28.78,28.78,2200.0,28.81,28.81,28.78,28.78,2200.0
2008-02-19 11:20:00,28.79,28.85,28.77,28.79,35000.0,28.79,28.85,28.77,28.79,35000.0
2008-02-19 11:25:00,28.77,28.8,28.77,28.79,3400.0,28.77,28.8,28.77,28.79,3400.0
2008-02-19 11:30:00,28.78,28.8,28.78,28.8,3400.0,28.78,28.8,28.78,28.8,3400.0
2008-02-19 11:35:00,28.8,28.8,28.79,28.8,3000.0,28.8,28.8,28.79,28.8,3000.0
2008-02-19 11:40:00,28.81,28.81,28.79,28.8,3200.0,28.81,28.81,28.79,28.8,3200.0
2008-02-19 11:45:00,28.77,28.77,28.75,28.75,1000.0,28.77,28.77,28.75,28.75,1000.0
2008-02-19 11:50:00,28.75,28.77,28.74,28.76,2800.0,28.75,28.77,28.74,28.76,2800.0
2008-02-19 11:55:00,28.74,28.75,28.73,28.73,800.0,28.74,28.75,28.73,28.73,800.0
2008-02-19 12:00:00,28.75,28.75,28.74,28.74,1200.0,28.75,28.75,28.74,28.74,1200.0
2008-02-19 12:05:00,28.74,28.74,28.67,28.71,4200.0,28.74,28.74,28.67,28.71,4200.0
2008-02-19 12:10:00,28.68,28.75,28.68,28.75,6600.0,28.68,28.75,28.68,28.75,6600.0
2008-02-19 12:15:00,28.74,28.76,28.74,28.76,1600.0,28.74,28.76,28.74,28.76,1600.0
2008-02-19 12:20:00,28.78,28.79,28.74,28.79,2600.0,28.78,28.79,28.74,28.79,2600.0
2008-02-19 12:25:00,28.81,28.84,28.8,28.84,7200.0,28.81,28.84,28.8,28.84,7200.0
2008-02-19 12:30:00,28.84,28.84,28.8,28.8,2200.0,28.84,28.84,28.8,28.8,2200.0
2008-02-19 12:35:00,28.8,28.82,28.77,28.77,1200.0,28.8,28.82,28.77,28.77,1200.0
2008-02-19 12:40:00,28.75,28.75,28.7,28.71,2400.0,28.75,28.75,28.7,28.71,2400.0
2008-02-19 12:45:00,28.71,28.71,28.61,28.66,4600.0,28.71,28.71,28.61,28.66,4600.0
2008-02-19 12:50:00,28.66,28.66,28.6,28.61,6000.0,28.66,28.66,28.6,28.61,6000.0
2008-02-19 12:55:00,28.61,28.66,28.59,28.64,3400.0,28.61,28.66,28.59,28.64,3400.0
2008-02-19 13:00:00,28.63,28.65,28.63,28.65,2400.0,28.63,28.65,28.63,28.65,2400.0
2008-02-19 13:05:00,28.61,28.61,28.61,28.61,600.0,28.61,28.61,28.61,28.61,600.0
2008-02-19 13:10:00,28.62,28.62,28.57,28.6,2600.0,28.62,28.62,28.57,28.6,2600.0
2008-02-19 13:15:00,28.62,28.65,28.62,28.65,3200.0,28.62,28.65,28.62,28.65,3200.0
2008-02-19 13:20:00,28.63,28.63,28.63,28.63,400.0,28.63,28.63,28.63,28.63,400.0
2008-02-19 13:25:00,28.65,28.65,28.6,28.6,4600.0,28.65,28.65,28.6,28.6,4600.0
2008-02-19 13:30:00,28.61,28.61,28.58,28.61,1600.0,28.61,28.61,28.58,28.61,1600.0
2008-02-19 13:35:00,28.61,28.65,28.61,28.63,1800.0,28.61,28.65,28.61,28.63,1800.0
2008-02-19 13:40:00,28.63,28.63,28.61,28.61,1600.0,28.63,28.63,28.61,28.61,1600.0
2008-02-19 13:45:00,28.6,28.6,28.6,28.6,400.0,28.6,28.6,28.6,28.6,400.0
2008-02-19 13:50:00,28.6,28.6,28.6,28.6,0.0,28.6,28.6,28.6,28.6,0.0
2008-02-19 13:55:00,28.62,28.62,28.61,28.62,2800.0,28.62,28.62,28.61,28.62,2800.0
2008-02-19 14:00:00,28.61,28.62,28.58,28.58,3800.0,28.61,28.62,28.58,28.58,3800.0
2008-02-19 14:05:00,28.6,28.61,28.6,28.61,800.0,28.6,28.61,28.6,28.61,800.0
2008-02-19 14:10:00,28.61,28.62,28.6,28.62,5600.0,28.61,28.62,28.6,28.62,5600.0
2008-02-19 14:15:00,28.6,28.61,28.57,28.59,4600.0,28.6,28.61,28.57,28.59,4600.0
2008-02-19 14:20:00,28.62,28.62,28.59,28.61,2000.0,28.62,28.62,28.59,28.61,2000.0
2008-02-19 14:25:00,28.61,28.61,28.59,28.59,800.0,28.61,28.61,28.59,28.59,800.0
2008-02-19 14:30:00,28.59,28.59,28.49,28.52,6600.0,28.59,28.59,28.49,28.52,6600.0
2008-02-19 14:35:00,28.51,28.51,28.45,28.46,15800.0,28.51,28.51,28.45,28.46,15800.0
2008-02-19 14:40:00,28.47,28.47,28.39,28.42,7200.0,28.47,28.47,28.39,28.42,7200.0
2008-02-19 14:45:00,28.42,28.43,28.4,28.42,4600.0,28.42,28.43,28.4,28.42,4600.0
2008-02-19 14:50:00,28.4,28.43,28.4,28.41,4200.0,28.4,28.43,28.4,28.41,4200.0
2008-02-19 14:55:00,28.43,28.43,28.39,28.39,6800.0,28.43,28.43,28.39,28.39,6800.0
2008-02-19 15:00:00,28.38,28.4,28.36,28.38,2000.0,28.38,28.4,28.36,28.38,2000.0
2008-02-19 15:05:00,28.38,28.45,28.38,28.43,8600.0,28.38,28.45,28.38,28.43,8600.0
2008-02-19 15:10:00,28.42,28.42,28.41,28.42,3400.0,28.42,28.42,28.41,28.42,3400.0
2008-02-19 15:15:00,28.42,28.42,28.36,28.37,4800.0,28.42,28.42,28.36,28.37,4800.0
2008-02-19 15:20:00,28.37,28.39,28.3,28.32,16000.0,28.37,28.39,28.3,28.32,16000.0
2008-02-19 15:25:00,28.33,28.35,28.33,28.35,2200.0,28.33,28.35,28.33,28.35,2200.0
2008-02-19 15:30:00,28.34,28.36,28.3,28.36,10600.0,28.34,28.36,28.3,28.36,10600.0
2008-02-19 15:35:00,28.36,28.42,28.36,28.39,9000.0,28.36,28.42,28.36,28.39,9000.0
2008-02-19 15:40:00,28.4,28.43,28.39,28.39,11200.0,28.4,28.43,28.39,28.39,11200.0
2008-02-19 15:45:00,28.4,28.41,28.37,28.37,9400.0,28.4,28.41,28.37,28.37,9400.0
2008-02-19 15:50:00,28.36,28.42,28.34,28.35,16200.0,28.36,28.42,28.34,28.35,16200.0
2008-02-19 15:55:00,28.35,28.47,28.35,28.43,23000.0,28.35,28.47,28.35,28.43,23000.0
2008-02-20 09:30:00,28.09,28.18,28.0,28.07,9400.0,28.09,28.18,28.0,28.07,9400.0
2008-02-20 09:35:00,28.1,28.14,28.03,28.03,3400.0,28.1,28.14,28.03,28.03,3400.0
2008-02-20 09:40:00,28.1,28.1,28.03,28.03,400.0,28.1,28.1,28.03,28.03,400.0
2008-02-20 09:45:00,28.05,28.1,28.05,28.08,2400.0,28.05,28.1,28.05,28.08,2400.0
2008-02-20 09:50:00,28.09,28.17,28.04,28.17,6800.0,28.09,28.17,28.04,28.17,6800.0
2008-02-20 09:55:00,28.17,28.17,28.01,28.03,4400.0,28.17,28.17,28.01,28.03,4400.0
2008-02-20 10:00:00,28.02,28.02,27.98,28.01,2800.0,28.02,28.02,27.98,28.01,2800.0
2008-02-20 10:05:00,28.0,28.03,27.95,27.98,8400.0,28.0,28.03,27.95,27.98,8400.0
2008-02-20 10:10:00,28.0,28.08,28.0,28.08,5200.0,28.0,28.08,28.0,28.08,5200.0
2008-02-20 10:15:00,28.06,28.1,28.06,28.1,3200.0,28.06,28.1,28.06,28.1,3200.0
2008-02-20 10:20:00,28.08,28.09,28.02,28.02,9800.0,28.08,28.09,28.02,28.02,9800.0
2008-02-20 10:25:00,28.02,28.02,27.98,27.98,2000.0,28.02,28.02,27.98,27.98,2000.0
2008-02-20 10:30:00,27.93,27.96,27.86,27.92,2400.0,27.93,27.96,27.86,27.92,2400.0
2008-02-20 10:35:00,27.95,27.95,27.88,27.93,6600.0,27.95,27.95,27.88,27.93,6600.0
2008-02-20 10:40:00,27.9,27.9,27.9,27.9,200.0,27.9,27.9,27.9,27.9,200.0
2008-02-20 10:45:00,27.92,27.92,27.85,27.85,4800.0,27.92,27.92,27.85,27.85,4800.0
2008-02-20 10:50:00,27.9,27.9,27.79,27.81,6400.0,27.9,27.9,27.79,27.81,6400.0
2008-02-20 10:55:00,27.84,27.86,27.82,27.84,1000.0,27.84,27.86,27.82,27.84,1000.0
2008-02-20 11:00:00,27.85,27.87,27.85,27.86,1200.0,27.85,27.87,27.85,27.86,1200.0
2008-02-20 11:05:00,27.91,27.91,27.88,27.88,2800.0,27.91,27.91,27.88,27.88,2800.0
2008-02-20 11:10:00,27.88,27.88,27.8,27.86,2200.0,27.88,27.88,27.8,27.86,2200.0
2008-02-20 11:15:00,27.84,27.88,27.84,27.88,3000.0,27.84,27.88,27.84,27.88,3000.0
2008-02-20 11:20:00,27.88,27.89,27.88,27.88,5800.0,27.88,27.89,27.88,27.88,5800.0
2008-02-20 11:25:00,27.9,27.9,27.89,27.9,1400.0,27.9,27.9,27.89,27.9,1400.0
2008-02-20 11:30:00,27.9,27.9,27.85,27.85,3800.0,27.9,27.9,27.85,27.85,3800.0
2008-02-20 11:35:00,27.88,27.88,27.88,27.88,200.0,27.88,27.88,27.88,27.88,200.0
2008-02-20 11:40:00,27.87,27.88,27.8,27.8,4600.0,27.87,27.88,27.8,27.8,4600.0
2008-02-20 11:45:00,27.8,27.82,27.78,27.82,1000.0,27.8,27.82,27.78,27.82,1000.0
2008-02-20 11:50:00,27.81,27.83,27.8,27.83,21600.0,27.81,27.83,27.8,27.83,21600.0
2008-02-20 11:55:00,27.84,27.86,27.82,27.82,2600.0,27.84,27.86,27.82,27.82,2600.0
2008-02-20 12:00:00,27.8,27.85,27.75,27.84,22200.0,27.8,27.85,27.75,27.84,22200.0
2008-02-20 12:05:00,27.82,27.85,27.81,27.83,8800.0,27.82,27.85,27.81,27.83,8800.0
2008-02-20 12:10:00,27.83,27.83,27.8,27.83,5600.0,27.83,27.83,27.8,27.83,5600.0
2008-02-20 12:15:00,27.88,27.89,27.78,27.82,4400.0,27.88,27.89,27.78,27.82,4400.0
2008-02-20 12:20:00,27.82,27.86,27.78,27.86,11200.0,27.82,27.86,27.78,27.86,11200.0
2008-02-20 12:25:00,27.84,27.86,27.74,27.79,7400.0,27.84,27.86,27.74,27.79,7400.0
2008-02-20 12:30:00,27.78,27.86,27.78,27.86,3400.0,27.78,27.86,27.78,27.86,3400.0
2008-02-20 12:35:00,27.85,27.86,27.82,27.82,7600.0,27.85,27.86,27.82,27.82,7600.0
2008-02-20 12:40:00,27.82,27.84,27.79,27.84,7600.0,27.82,27.84,27.79,27.84,7600.0
2008-02-20 12:45:00,27.84,27.85,27.74,27.75,13800.0,27.84,27.85,27.74,27.75,13800.0
2008-02-20 12:50:00,27.75,27.78,27.74,27.77,4600.0,27.75,27.78,27.74,27.77,4600.0
2008-02-20 12:55:00,27.78,27.78,27.69,27.7,10200.0,27.78,27.78,27.69,27.7,10200.0
2008-02-20 13:00:00,27.68,27.72,27.68,27.72,3400.0,27.68,27.72,27.68,27.72,3400.0
2008-02-20 13:05:00,27.71,27.79,27.68,27.77,11800.0,27.71,27.79,27.68,27.77,11800.0
2008-02-20 13:10:00,27.77,27.78,27.77,27.78,3000.0,27.77,27.78,27.77,27.78,3000.0
2008-02-20 13:15:00,27.77,27.78,27.71,27.74,10600.0,27.77,27.78,27.71,27.74,10600.0
2008-02-20 13:20:00,27.73,27.75,27.71,27.72,4400.0,27.73,27.75,27.71,27.72,4400.0
2008-02-20 13:25:00,27.74,27.74,27.72,27.73,2000.0,27.74,27.74,27.72,27.73,2000.0
2008-02-20 13:30:00,27.75,27.8,27.74,27.78,6400.0,27.75,27.8,27.74,27.78,6400.0
2008-02-20 13:35:00,27.77,27.82,27.74,27.77,11800.0,27.77,27.82,27.74,27.77,11800.0
2008-02-20 13:40:00,27.77,27.8,27.75,27.77,16400.0,27.77,27.8,27.75,27.77,16400.0
2008-02-20 13:45:00,27.79,27.79,27.75,27.75,2400.0,27.79,27.79,27.75,27.75,2400.0
2008-02-20 13:50:00,27.77,27.79,27.75,27.76,5400.0,27.77,27.79,27.75,27.76,5400.0
2008-02-20 13:55:00,27.74,27.79,27.74,27.75,5400.0,27.74,27.79,27.74,27.75,5400.0
2008-02-20 14:00:00,27.78,27.8,27.76,27.78,7200.0,27.78,27.8,27.76,27.78,7200.0
2008-02-20 14:05:00,27.8,27.85,27.8,27.85,8800.0,27.8,27.85,27.8,27.85,8800.0
2008-02-20 14:10:00,27.86,27.88,27.84,27.84,12200.0,27.86,27.88,27.84,27.84,12200.0
2008-02-20 14:15:00,27.83,27.83,27.75,27.75,4800.0,27.83,27.83,27.75,27.75,4800.0
2008-02-20 14:20:00,27.75,27.81,27.75,27.79,5800.0,27.75,27.81,27.75,27.79,5800.0
2008-02-20 14:25:00,27.79,27.8,27.77,27.77,5400.0,27.79,27.8,27.77,27.77,5400.0
2008-02-20 14:30:00,27.77,27.78,27.73,27.77,9400.0,27.77,27.78,27.73,27.77,9400.0
2008-02-20 14:35:00,27.77,27.78,27.74,27.75,8000.0,27.77,27.78,27.74,27.75,8000.0
2008-02-20 14:40:00,27.74,27.75,27.71,27.71,6000.0,27.74,27.75,27.71,27.71,6000.0
2008-02-20 14:45:00,27.74,27.78,27.73,27.78,11400.0,27.74,27.78,27.73,27.78,11400.0
2008-02-20 14:50:00,27.84,27.84,27.77,27.82,8200.0,27.84,27.84,27.77,27.82,8200.0
2008-02-20 14:55:00,27.79,27.8,27.78,27.8,14600.0,27.79,27.8,27.78,27.8,14600.0
2008-02-20 15:00:00,27.8,27.8,27.74,27.75,17600.0,27.8,27.8,27.74,27.75,17600.0
2008-02-20 15:05:00,27.78,27.78,27.74,27.77,8000.0,27.78,27.78,27.74,27.77,8000.0
2008-02-20 15:10:00,27.76,27.77,27.72,27.74,12600.0,27.76,27.77,27.72,27.74,12600.0
2008-02-20 15:15:00,27.74,27.74,27.68,27.7,7400.0,27.74,27.74,27.68,27.7,7400.0
2008-02-20 15:20:00,27.71,27.77,27.67,27.67,13200.0,27.71,27.77,27.67,27.67,13200.0
2008-02-20 15:25:00,27.67,27.73,27.65,27.69,8800.0,27.67,27.73,27.65,27.69,8800.0
2008-02-20 15:30:00,27.7,27.73,27.66,27.66,17400.0,27.7,27.73,27.66,27.66,17400.0
2008-02-20 15:35:00,27.68,27.72,27.65,27.72,14000.0,27.68,27.72,27.65,27.72,14000.0
2008-02-20 15:40:00,27.72,27.72,27.63,27.68,10400.0,27.72,27.72,27.63,27.68,10400.0
2008-02-20 15:45:00,27.68,27.69,27.56,27.6,26000.0,27.68,27.69,27.56,27.6,26000.0
2008-02-20 15:50:00,27.61,27.67,27.6,27.61,18600.0,27.61,27.67,27.6,27.61,18600.0
2008-02-20 15:55:00,27.61,27.7,27.5,27.67,53000.0,27.61,27.7,27.5,27.67,53000.0
2008-02-21 09:30:00,27.81,27.81,27.6,27.78,2000.0,27.81,27.81,27.6,27.78,2000.0
2008-02-21 09:35:00,27.79,27.83,27.78,27.78,1400.0,27.79,27.83,27.78,27.78,1400.0
2008-02-21 09:40:00,27.83,28.0,27.83,27.97,4600.0,27.83,28.0,27.83,27.97,4600.0
2008-02-21 09:45:00,27.96,28.0,27.96,27.98,4200.0,27.96,28.0,27.96,27.98,4200.0
2008-02-21 09:50:00,27.98,27.98,27.9,27.93,3600.0,27.98,27.98,27.9,27.93,3600.0
2008-02-21 09:55:00,27.9,27.93,27.89,27.92,3600.0,27.9,27.93,27.89,27.92,3600.0
2008-02-21 10:00:00,27.91,27.93,27.87,27.93,3800.0,27.91,27.93,27.87,27.93,3800.0
2008-02-21 10:05:00,27.91,27.93,27.87,27.91,3200.0,27.91,27.93,27.87,27.91,3200.0
2008-02-21 10:10:00,27.93,27.98,27.93,27.96,2400.0,27.93,27.98,27.93,27.96,2400.0
2008-02-21 10:15:00,27.95,27.98,27.95,27.98,3200.0,27.95,27.98,27.95,27.98,3200.0
2008-02-21 10:20:00,27.99,28.0,27.99,28.0,4000.0,27.99,28.0,27.99,28.0,4000.0
2008-02-21 10:25:00,28.0,28.09,28.0,28.03,8400.0,28.0,28.09,28.0,28.03,8400.0
2008-02-21 10:30:00,28.04,28.06,28.0,28.0,11600.0,28.04,28.06,28.0,28.0,11600.0
2008-02-21 10:35:00,28.04,28.07,28.04,28.05,1800.0,28.04,28.07,28.04,28.05,1800.0
2008-02-21 10:40:00,28.05,28.05,28.0,28.04,5200.0,28.05,28.05,28.0,28.04,5200.0
2008-02-21 10:45:00,28.04,28.05,28.02,28.04,2200.0,28.04,28.05,28.02,28.04,2200.0
2008-02-21 10:50:00,28.04,28.05,28.03,28.03,2400.0,28.04,28.05,28.03,28.03,2400.0
2008-02-21 10:55:00,28.02,28.02,27.96,27.98,9800.0,28.02,28.02,27.96,27.98,9800.0
2008-02-21 11:00:00,27.98,28.0,27.98,27.98,6400.0,27.98,28.0,27.98,27.98,6400.0
2008-02-21 11:05:00,27.97,27.97,27.97,27.97,200.0,27.97,27.97,27.97,27.97,200.0
2008-02-21 11:10:00,27.98,27.99,27.93,27.93,7000.0,27.98,27.99,27.93,27.93,7000.0
2008-02-21 11:15:00,27.97,27.98,27.96,27.97,7000.0,27.97,27.98,27.96,27.97,7000.0
2008-02-21 11:20:00,27.97,27.97,27.94,27.94,3000.0,27.97,27.97,27.94,27.94,3000.0
2008-02-21 11:25:00,27.96,27.96,27.93,27.95,2600.0,27.96,27.96,27.93,27.95,2600.0
2008-02-21 11:30:00,27.98,27.98,27.9,27.93,11800.0,27.98,27.98,27.9,27.93,11800.0
2008-02-21 11:35:00,27.93,27.93,27.92,27.92,2600.0,27.93,27.93,27.92,27.92,2600.0
2008-02-21 11:40:00,27.93,27.93,27.92,27.92,2200.0,27.93,27.93,27.92,27.92,2200.0
2008-02-21 11:45:00,27.93,27.97,27.92,27.93,7200.0,27.93,27.97,27.92,27.93,7200.0
2008-02-21 11:50:00,27.93,27.95,27.92,27.95,1600.0,27.93,27.95,27.92,27.95,1600.0
2008-02-21 11:55:00,27.93,27.93,27.86,27.9,3400.0,27.93,27.93,27.86,27.9,3400.0
2008-02-21 12:00:00,27.91,27.91,27.88,27.89,2400.0,27.91,27.91,27.88,27.89,2400.0
2008-02-21 12:05:00,27.91,27.95,27.86,27.86,4200.0,27.91,27.95,27.86,27.86,4200.0
2008-02-21 12:10:00,27.86,27.93,27.86,27.93,2600.0,27.86,27.93,27.86,27.93,2600.0
2008-02-21 12:15:00,27.93,27.93,27.88,27.91,6600.0,27.93,27.93,27.88,27.91,6600.0
2008-02-21 12:20:00,27.89,27.95,27.89,27.95,6400.0,27.89,27.95,27.89,27.95,6400.0
2008-02-21 12:25:00,27.96,28.0,27.92,27.92,10200.0,27.96,28.0,27.92,27.92,10200.0
2008-02-21 12:30:00,27.93,27.93,27.9,27.9,1400.0,27.93,27.93,27.9,27.9,1400.0
2008-02-21 12:35:00,27.91,27.91,27.85,27.85,2800.0,27.91,27.91,27.85,27.85,2800.0
2008-02-21 12:40:00,27.85,27.96,27.85,27.96,14400.0,27.85,27.96,27.85,27.96,14400.0
2008-02-21 12:45:00,27.95,27.95,27.93,27.93,800.0,27.95,27.95,27.93,27.93,800.0
2008-02-21 12:50:00,27.96,27.96,27.93,27.93,3200.0,27.96,27.96,27.93,27.93,3200.0
2008-02-21 12:55:00,27.93,27.93,27.9,27.92,2800.0,27.93,27.93,27.9,27.92,2800.0
2008-02-21 13:00:00,27.93,27.93,27.89,27.89,3400.0,27.93,27.93,27.89,27.89,3400.0
2008-02-21 13:05:00,27.91,27.95,27.91,27.94,4600.0,27.91,27.95,27.91,27.94,4600.0
2008-02-21 13:10:00,27.92,27.92,27.84,27.86,4200.0,27.92,27.92,27.84,27.86,4200.0
2008-02-21 13:15:00,27.84,27.92,27.84,27.92,2800.0,27.84,27.92,27.84,27.92,2800.0
2008-02-21 13:20:00,27.9,27.91,27.88,27.89,5200.0,27.9,27.91,27.88,27.89,5200.0
2008-02-21 13:25:00,27.9,27.9,27.89,27.9,6800.0,27.9,27.9,27.89,27.9,6800.0
2008-02-21 13:30:00,27.9,27.9,27.86,27.86,4000.0,27.9,27.9,27.86,27.86,4000.0
2008-02-21 13:35:00,27.88,27.88,27.8,27.81,4000.0,27.88,27.88,27.8,27.81,4000.0
2008-02-21 13:40:00,27.81,27.82,27.8,27.8,4200.0,27.81,27.82,27.8,27.8,4200.0
2008-02-21 13:45:00,27.8,27.83,27.79,27.83,15800.0,27.8,27.83,27.79,27.83,15800.0
2008-02-21 13:50:00,27.81,27.81,27.75,27.75,7200.0,27.81,27.81,27.75,27.75,7200.0
2008-02-21 13:55:00,27.75,27.8,27.75,27.79,3800.0,27.75,27.8,27.75,27.79,3800.0
2008-02-21 14:00:00,27.8,27.8,27.79,27.79,1800.0,27.8,27.8,27.79,27.79,1800.0
2008-02-21 14:05:00,27.8,27.85,27.8,27.82,4600.0,27.8,27.85,27.8,27.82,4600.0
2008-02-21 14:10:00,27.81,27.82,27.81,27.81,3800.0,27.81,27.82,27.81,27.81,3800.0
2008-02-21 14:15:00,27.8,27.84,27.78,27.81,7600.0,27.8,27.84,27.78,27.81,7600.0
2008-02-21 14:20:00,27.82,27.84,27.82,27.84,6400.0,27.82,27.84,27.82,27.84,6400.0
2008-02-21 14:25:00,27.86,27.86,27.84,27.85,3600.0,27.86,27.86,27.84,27.85,3600.0
2008-02-21 14:30:00,27.84,27.84,27.8,27.81,5000.0,27.84,27.84,27.8,27.81,5000.0
2008-02-21 14:35:00,27.83,27.83,27.8,27.8,5200.0,27.83,27.83,27.8,27.8,5200.0
2008-02-21 14:40:00,27.79,27.79,27.75,27.75,2600.0,27.79,27.79,27.75,27.75,2600.0
2008-02-21 14:45:00,27.75,27.76,27.71,27.72,6000.0,27.75,27.76,27.71,27.72,6000.0
2008-02-21 14:50:00,27.71,27.75,27.71,27.73,13800.0,27.71,27.75,27.71,27.73,13800.0
2008-02-21 14:55:00,27.73,27.75,27.7,27.73,3600.0,27.73,27.75,27.7,27.73,3600.0
2008-02-21 15:00:00,27.72,27.75,27.68,27.71,9200.0,27.72,27.75,27.68,27.71,9200.0
2008-02-21 15:05:00,27.68,27.68,27.64,27.64,4600.0,27.68,27.68,27.64,27.64,4600.0
2008-02-21 15:10:00,27.67,27.67,27.64,27.67,3000.0,27.67,27.67,27.64,27.67,3000.0
2008-02-21 15:15:00,27.67,27.71,27.65,27.66,7400.0,27.67,27.71,27.65,27.66,7400.0
2008-02-21 15:20:00,27.65,27.68,27.62,27.66,10800.0,27.65,27.68,27.62,27.66,10800.0
2008-02-21 15:25:00,27.65,27.67,27.59,27.61,7200.0,27.65,27.67,27.59,27.61,7200.0
2008-02-21 15:30:00,27.6,27.71,27.59,27.67,7000.0,27.6,27.71,27.59,27.67,7000.0
2008-02-21 15:35:00,27.67,27.68,27.58,27.59,16600.0,27.67,27.68,27.58,27.59,16600.0
2008-02-21 15:40:00,27.56,27.67,27.56,27.67,4400.0,27.56,27.67,27.56,27.67,4400.0
2008-02-21 15:45:00,27.67,27.7,27.62,27.62,12400.0,27.67,27.7,27.62,27.62,12400.0
2008-02-21 15:50:00,27.64,27.76,27.64,27.65,14400.0,27.64,27.76,27.64,27.65,14400.0
2008-02-21 15:55:00,27.68,27.76,27.68,27.7,19200.0,27.68,27.76,27.68,27.7,19200.0
2008-02-22 09:30:00,27.61,27.72,27.61,27.7,4000.0,27.61,27.72,27.61,27.7,4000.0
2008-02-22 09:35:00,27.7,27.71,27.68,27.7,2800.0,27.7,27.71,27.68,27.7,2800.0
2008-02-22 09:40:00,27.68,27.73,27.68,27.73,3800.0,27.68,27.73,27.68,27.73,3800.0
2008-02-22 09:45:00,27.73,27.79,27.72,27.74,5000.0,27.73,27.79,27.72,27.74,5000.0
2008-02-22 09:50:00,27.75,27.75,27.71,27.72,5800.0,27.75,27.75,27.71,27.72,5800.0
2008-02-22 09:55:00,27.73,27.75,27.68,27.71,5200.0,27.73,27.75,27.68,27.71,5200.0
2008-02-22 10:00:00,27.71,27.75,27.67,27.73,4800.0,27.71,27.75,27.67,27.73,4800.0
2008-02-22 10:05:00,27.71,27.72,27.67,27.68,3800.0,27.71,27.72,27.67,27.68,3800.0
2008-02-22 10:10:00,27.68,27.7,27.58,27.64,7000.0,27.68,27.7,27.58,27.64,7000.0
2008-02-22 10:15:00,27.66,27.67,27.63,27.67,1800.0,27.66,27.67,27.63,27.67,1800.0
2008-02-22 10:20:00,27.66,27.68,27.62,27.67,5600.0,27.66,27.68,27.62,27.67,5600.0
2008-02-22 10:25:00,27.65,27.71,27.63,27.71,4400.0,27.65,27.71,27.63,27.71,4400.0
2008-02-22 10:30:00,27.71,27.71,27.66,27.67,2800.0,27.71,27.71,27.66,27.67,2800.0
2008-02-22 10:35:00,27.66,27.67,27.65,27.66,3600.0,27.66,27.67,27.65,27.66,3600.0
2008-02-22 10:40:00,27.66,27.71,27.59,27.68,8400.0,27.66,27.71,27.59,27.68,8400.0
2008-02-22 10:45:00,27.67,27.67,27.54,27.61,6600.0,27.67,27.67,27.54,27.61,6600.0
2008-02-22 10:50:00,27.6,27.6,27.53,27.53,2000.0,27.6,27.6,27.53,27.53,2000.0
2008-02-22 10:55:00,27.6,27.63,27.6,27.62,2000.0,27.6,27.63,27.6,27.62,2000.0
2008-02-22 11:00:00,27.63,27.64,27.59,27.59,2000.0,27.63,27.64,27.59,27.59,2000.0
2008-02-22 11:05:00,27.56,27.57,27.56,27.57,1200.0,27.56,27.57,27.56,27.57,1200.0
2008-02-22 11:10:00,27.59,27.61,27.59,27.61,1400.0,27.59,27.61,27.59,27.61,1400.0
2008-02-22 11:15:00,27.61,27.67,27.61,27.64,2200.0,27.61,27.67,27.61,27.64,2200.0
2008-02-22 11:20:00,27.65,27.66,27.65,27.66,1000.0,27.65,27.66,27.65,27.66,1000.0
2008-02-22 11:25:00,27.67,27.68,27.66,27.68,4600.0,27.67,27.68,27.66,27.68,4600.0
2008-02-22 11:30:00,27.68,27.72,27.67,27.67,3600.0,27.68,27.72,27.67,27.67,3600.0
2008-02-22 11:35:00,27.67,27.67,27.67,27.67,0.0,27.67,27.67,27.67,27.67,0.0
2008-02-22 11:40:00,27.68,27.68,27.64,27.65,3400.0,27.68,27.68,27.64,27.65,3400.0
2008-02-22 11:45:00,27.66,27.66,27.64,27.64,1600.0,27.66,27.66,27.64,27.64,1600.0
2008-02-22 11:50:00,27.65,27.65,27.62,27.65,3600.0,27.65,27.65,27.62,27.65,3600.0
2008-02-22 11:55:00,27.61,27.61,27.61,27.61,200.0,27.61,27.61,27.61,27.61,200.0
2008-02-22 12:00:00,27.61,27.61,27.61,27.61,800.0,27.61,27.61,27.61,27.61,800.0
2008-02-22 12:05:00,27.64,27.64,27.57,27.57,2400.0,27.64,27.64,27.57,27.57,2400.0
2008-02-22 12:10:00,27.59,27.6,27.56,27.58,4200.0,27.59,27.6,27.56,27.58,4200.0
2008-02-22 12:15:00,27.57,27.57,27.54,27.54,2000.0,27.57,27.57,27.54,27.54,2000.0
2008-02-22 12:20:00,27.53,27.53,27.53,27.53,200.0,27.53,27.53,27.53,27.53,200.0
2008-02-22 12:25:00,27.53,27.56,27.52,27.56,3800.0,27.53,27.56,27.52,27.56,3800.0
2008-02-22 12:30:00,27.58,27.58,27.52,27.52,3400.0,27.58,27.58,27.52,27.52,3400.0
2008-02-22 12:35:00,27.54,27.54,27.53,27.54,2200.0,27.54,27.54,27.53,27.54,2200.0
2008-02-22 12:40:00,27.54,27.54,27.52,27.52,1000.0,27.54,27.54,27.52,27.52,1000.0
2008-02-22 12:45:00,27.53,27.55,27.51,27.52,2800.0,27.53,27.55,27.51,27.52,2800.0
2008-02-22 12:50:00,27.51,27.51,27.51,27.51,200.0,27.51,27.51,27.51,27.51,200.0
2008-02-22 12:55:00,27.52,27.54,27.5,27.53,7800.0,27.52,27.54,27.5,27.53,7800.0
2008-02-22 13:00:00,27.51,27.52,27.51,27.52,1200.0,27.51,27.52,27.51,27.52,1200.0
2008-02-22 13:05:00,27.52,27.52,27.52,27.52,0.0,27.52,27.52,27.52,27.52,0.0
2008-02-22 13:10:00,27.52,27.53,27.52,27.53,6800.0,27.52,27.53,27.52,27.53,6800.0
2008-02-22 13:15:00,27.53,27.53,27.52,27.52,1800.0,27.53,27.53,27.52,27.52,1800.0
2008-02-22 13:20:00,27.52,27.53,27.5,27.53,4600.0,27.52,27.53,27.5,27.53,4600.0
2008-02-22 13:25:00,27.52,27.52,27.47,27.47,8800.0,27.52,27.52,27.47,27.47,8800.0
2008-02-22 13:30:00,27.48,27.48,27.41,27.43,2600.0,27.48,27.48,27.41,27.43,2600.0
2008-02-22 13:35:00,27.46,27.46,27.45,27.46,1000.0,27.46,27.46,27.45,27.46,1000.0
2008-02-22 13:40:00,27.47,27.49,27.45,27.47,2200.0,27.47,27.49,27.45,27.47,2200.0
2008-02-22 13:45:00,27.47,27.5,27.47,27.5,3800.0,27.47,27.5,27.47,27.5,3800.0
2008-02-22 13:50:00,27.5,27.52,27.49,27.5,43400.0,27.5,27.52,27.49,27.5,43400.0
2008-02-22 13:55:00,27.5,27.55,27.5,27.52,4400.0,27.5,27.55,27.5,27.52,4400.0
2008-02-22 14:00:00,27.5,27.51,27.49,27.49,800.0,27.5,27.51,27.49,27.49,800.0
2008-02-22 14:05:00,27.47,27.49,27.43,27.43,1800.0,27.47,27.49,27.43,27.43,1800.0
2008-02-22 14:10:00,27.45,27.48,27.44,27.48,5200.0,27.45,27.48,27.44,27.48,5200.0
2008-02-22 14:15:00,27.46,27.48,27.45,27.45,4200.0,27.46,27.48,27.45,27.45,4200.0
2008-02-22 14:20:00,27.45,27.47,27.42,27.43,3600.0,27.45,27.47,27.42,27.43,3600.0
2008-02-22 14:25:00,27.43,27.43,27.37,27.42,5600.0,27.43,27.43,27.37,27.42,5600.0
2008-02-22 14:30:00,27.41,27.41,27.36,27.36,10200.0,27.41,27.41,27.36,27.36,10200.0
2008-02-22 14:35:00,27.35,27.43,27.32,27.38,6200.0,27.35,27.43,27.32,27.38,6200.0
2008-02-22 14:40:00,27.36,27.42,27.36,27.42,600.0,27.36,27.42,27.36,27.42,600.0
2008-02-22 14:45:00,27.39,27.39,27.34,27.36,4800.0,27.39,27.39,27.34,27.36,4800.0
2008-02-22 14:50:00,27.36,27.39,27.3,27.35,12600.0,27.36,27.39,27.3,27.35,12600.0
2008-02-22 14:55:00,27.36,27.43,27.32,27.35,7000.0,27.36,27.43,27.32,27.35,7000.0
2008-02-22 15:00:00,27.35,27.4,27.33,27.4,5600.0,27.35,27.4,27.33,27.4,5600.0
2008-02-22 15:05:00,27.36,27.38,27.33,27.35,8400.0,27.36,27.38,27.33,27.35,8400.0
2008-02-22 15:10:00,27.35,27.35,27.29,27.29,12800.0,27.35,27.35,27.29,27.29,12800.0
2008-02-22 15:15:00,27.28,27.28,27.2,27.24,4200.0,27.28,27.28,27.2,27.24,4200.0
2008-02-22 15:20:00,27.22,27.24,27.16,27.24,7400.0,27.22,27.24,27.16,27.24,7400.0
2008-02-22 15:25:00,27.26,27.27,27.26,27.27,1000.0,27.26,27.27,27.26,27.27,1000.0
2008-02-22 15:30:00,27.3,27.4,27.27,27.4,8200.0,27.3,27.4,27.27,27.4,8200.0
2008-02-22 15:35:00,27.43,27.48,27.36,27.41,10600.0,27.43,27.48,27.36,27.41,10600.0
2008-02-22 15:40:00,27.43,27.53,27.43,27.49,8800.0,27.43,27.53,27.43,27.49,8800.0
2008-02-22 15:45:00,27.5,27.53,27.39,27.42,13200.0,27.5,27.53,27.39,27.42,13200.0
2008-02-22 15:50:00,27.45,27.5,27.33,27.45,17600.0,27.45,27.5,27.33,27.45,17600.0
2008-02-22 15:55:00,27.45,27.59,27.42,27.42,33600.0,27.45,27.59,27.42,27.42,33600.0
2008-02-25 09:30:00,27.68,27.68,27.59,27.6,4600.0,27.68,27.68,27.59,27.6,4600.0
2008-02-25 09:35:00,27.67,27.68,27.62,27.64,2400.0,27.67,27.68,27.62,27.64,2400.0
2008-02-25 09:40:00,27.63,27.63,27.57,27.61,2200.0,27.63,27.63,27.57,27.61,2200.0
2008-02-25 09:45:00,27.61,27.67,27.55,27.65,4800.0,27.61,27.67,27.55,27.65,4800.0
2008-02-25 09:50:00,27.63,27.68,27.63,27.65,8200.0,27.63,27.68,27.63,27.65,8200.0
2008-02-25 09:55:00,27.64,27.65,27.64,27.65,1200.0,27.64,27.65,27.64,27.65,1200.0
2008-02-25 10:00:00,27.68,27.68,27.59,27.67,9200.0,27.68,27.68,27.59,27.67,9200.0
2008-02-25 10:05:00,27.66,27.72,27.65,27.71,2600.0,27.66,27.72,27.65,27.71,2600.0
2008-02-25 10:10:00,27.67,27.7,27.67,27.69,7400.0,27.67,27.7,27.67,27.69,7400.0
2008-02-25 10:15:00,27.64,27.7,27.63,27.65,4800.0,27.64,27.7,27.63,27.65,4800.0
2008-02-25 10:20:00,27.67,27.72,27.67,27.68,14400.0,27.67,27.72,27.67,27.68,14400.0
2008-02-25 10:25:00,27.68,27.75,27.68,27.71,22000.0,27.68,27.75,27.68,27.71,22000.0
2008-02-25 10:30:00,27.71,27.77,27.71,27.76,7000.0,27.71,27.77,27.71,27.76,7000.0
2008-02-25 10:35:00,27.8,27.83,27.77,27.81,10600.0,27.8,27.83,27.77,27.81,10600.0
2008-02-25 10:40:00,27.8,27.86,27.8,27.86,3200.0,27.8,27.86,27.8,27.86,3200.0
2008-02-25 10:45:00,27.86,27.91,27.86,27.91,3200.0,27.86,27.91,27.86,27.91,3200.0
2008-02-25 10:50:00,27.93,27.96,27.92,27.92,2600.0,27.93,27.96,27.92,27.92,2600.0
2008-02-25 10:55:00,27.93,27.98,27.86,27.86,8000.0,27.93,27.98,27.86,27.86,8000.0
2008-02-25 11:00:00,27.89,27.91,27.85,27.91,2200.0,27.89,27.91,27.85,27.91,2200.0
2008-02-25 11:05:00,27.92,27.95,27.92,27.95,1400.0,27.92,27.95,27.92,27.95,1400.0
2008-02-25 11:10:00,27.91,28.03,27.91,28.03,17800.0,27.91,28.03,27.91,28.03,17800.0
2008-02-25 11:15:00,28.06,28.07,28.03,28.05,69400.0,28.06,28.07,28.03,28.05,69400.0
2008-02-25 11:20:00,28.05,28.13,28.04,28.13,20800.0,28.05,28.13,28.04,28.13,20800.0
2008-02-25 11:25:00,28.13,28.15,28.09,28.1,5000.0,28.13,28.15,28.09,28.1,5000.0
2008-02-25 11:30:00,28.09,28.09,28.0,28.06,4000.0,28.09,28.09,28.0,28.06,4000.0
2008-02-25 11:35:00,28.04,28.06,28.03,28.03,1600.0,28.04,28.06,28.03,28.03,1600.0
2008-02-25 11:40:00,28.02,28.09,28.0,28.08,11000.0,28.02,28.09,28.0,28.08,11000.0
2008-02-25 11:45:00,28.07,28.1,28.01,28.01,7800.0,28.07,28.1,28.01,28.01,7800.0
2008-02-25 11:50:00,28.04,28.06,28.02,28.02,1400.0,28.04,28.06,28.02,28.02,1400.0
2008-02-25 11:55:00,28.03,28.04,28.03,28.04,1200.0,28.03,28.04,28.03,28.04,1200.0
2008-02-25 12:00:00,28.04,28.09,28.04,28.09,2600.0,28.04,28.09,28.04,28.09,2600.0
2008-02-25 12:05:00,28.07,28.09,28.05,28.06,3400.0,28.07,28.09,28.05,28.06,3400.0
2008-02-25 12:10:00,28.1,28.1,28.09,28.1,2000.0,28.1,28.1,28.09,28.1,2000.0
2008-02-25 12:15:00,28.1,28.11,28.07,28.11,6400.0,28.1,28.11,28.07,28.11,6400.0
2008-02-25 12:20:00,28.11,28.14,28.11,28.11,3800.0,28.11,28.14,28.11,28.11,3800.0
2008-02-25 12:25:00,28.14,28.14,28.14,28.14,600.0,28.14,28.14,28.14,28.14,600.0
2008-02-25 12:30:00,28.13,28.14,28.13,28.13,1600.0,28.13,28.14,28.13,28.13,1600.0
2008-02-25 12:35:00,28.13,28.13,28.13,28.13,600.0,28.13,28.13,28.13,28.13,600.0
2008-02-25 12:40:00,28.12,28.15,28.12,28.14,3200.0,28.12,28.15,28.12,28.14,3200.0
2008-02-25 12:45:00,28.15,28.2,28.15,28.2,1600.0,28.15,28.2,28.15,28.2,1600.0
2008-02-25 12:50:00,28.19,28.19,28.15,28.15,2800.0,28.19,28.19,28.15,28.15,2800.0
2008-02-25 12:55:00,28.16,28.16,28.16,28.16,600.0,28.16,28.16,28.16,28.16,600.0
2008-02-25 13:00:00,28.17,28.2,28.17,28.2,3600.0,28.17,28.2,28.17,28.2,3600.0
2008-02-25 13:05:00,28.22,28.27,28.21,28.21,5600.0,28.22,28.27,28.21,28.21,5600.0
2008-02-25 13:10:00,28.22,28.22,28.16,28.16,2800.0,28.22,28.22,28.16,28.16,2800.0
2008-02-25 13:15:00,28.17,28.22,28.17,28.18,3200.0,28.17,28.22,28.17,28.18,3200.0
2008-02-25 13:20:00,28.18,28.22,28.16,28.22,5400.0,28.18,28.22,28.16,28.22,5400.0
2008-02-25 13:25:00,28.21,28.21,28.21,28.21,400.0,28.21,28.21,28.21,28.21,400.0
2008-02-25 13:30:00,28.22,28.22,28.19,28.21,2000.0,28.22,28.22,28.19,28.21,2000.0
2008-02-25 13:35:00,28.2,28.22,28.18,28.21,7400.0,28.2,28.22,28.18,28.21,7400.0
2008-02-25 13:40:00,28.21,28.21,28.17,28.17,1000.0,28.21,28.21,28.17,28.17,1000.0
2008-02-25 13:45:00,28.2,28.2,28.17,28.19,2000.0,28.2,28.2,28.17,28.19,2000.0
2008-02-25 13:50:00,28.21,28.24,28.21,28.23,3000.0,28.21,28.24,28.21,28.23,3000.0
2008-02-25 13:55:00,28.26,28.28,28.25,28.25,1200.0,28.26,28.28,28.25,28.25,1200.0
2008-02-25 14:00:00,28.23,28.23,28.14,28.14,1200.0,28.23,28.23,28.14,28.14,1200.0
2008-02-25 14:05:00,28.18,28.27,28.18,28.23,7400.0,28.18,28.27,28.18,28.23,7400.0
2008-02-25 14:10:00,28.23,28.23,28.23,28.23,3600.0,28.23,28.23,28.23,28.23,3600.0
2008-02-25 14:15:00,28.23,28.23,28.19,28.19,5400.0,28.23,28.23,28.19,28.19,5400.0
2008-02-25 14:20:00,28.17,28.17,28.11,28.11,6000.0,28.17,28.17,28.11,28.11,6000.0
2008-02-25 14:25:00,28.11,28.15,28.11,28.15,11000.0,28.11,28.15,28.11,28.15,11000.0
2008-02-25 14:30:00,28.15,28.15,28.13,28.13,11400.0,28.15,28.15,28.13,28.13,11400.0
2008-02-25 14:35:00,28.12,28.14,28.07,28.1,3400.0,28.12,28.14,28.07,28.1,3400.0
2008-02-25 14:40:00,28.08,28.09,28.04,28.04,6400.0,28.08,28.09,28.04,28.04,6400.0
2008-02-25 14:45:00,28.01,28.04,28.0,28.01,5400.0,28.01,28.04,28.0,28.01,5400.0
2008-02-25 14:50:00,28.02,28.03,28.0,28.03,9400.0,28.02,28.03,28.0,28.03,9400.0
2008-02-25 14:55:00,28.03,28.03,27.99,28.0,10200.0,28.03,28.03,27.99,28.0,10200.0
2008-02-25 15:00:00,28.0,28.04,27.96,27.96,13800.0,28.0,28.04,27.96,27.96,13800.0
2008-02-25 15:05:00,27.97,27.99,27.97,27.97,6000.0,27.97,27.99,27.97,27.97,6000.0
2008-02-25 15:10:00,27.98,27.99,27.93,27.93,3400.0,27.98,27.99,27.93,27.93,3400.0
2008-02-25 15:15:00,27.95,27.98,27.93,27.98,7800.0,27.95,27.98,27.93,27.98,7800.0
2008-02-25 15:20:00,27.95,27.95,27.92,27.92,4800.0,27.95,27.95,27.92,27.92,4800.0
2008-02-25 15:25:00,27.95,27.98,27.91,27.94,10000.0,27.95,27.98,27.91,27.94,10000.0
2008-02-25 15:30:00,27.93,27.93,27.88,27.89,11800.0,27.93,27.93,27.88,27.89,11800.0
2008-02-25 15:35:00,27.95,27.98,27.94,27.96,7000.0,27.95,27.98,27.94,27.96,7000.0
2008-02-25 15:40:00,27.98,28.1,27.96,27.96,11200.0,27.98,28.1,27.96,27.96,11200.0
2008-02-25 15:45:00,27.96,27.96,27.86,27.86,7000.0,27.96,27.96,27.86,27.86,7000.0
2008-02-25 15:50:00,27.85,27.92,27.85,27.9,12000.0,27.85,27.92,27.85,27.9,12000.0
2008-02-25 15:55:00,27.9,27.91,27.83,27.91,13000.0,27.9,27.91,27.83,27.91,13000.0
2008-02-26 09:30:00,27.85,27.85,27.76,27.83,1800.0,27.85,27.85,27.76,27.83,1800.0
2008-02-26 09:35:00,27.83,27.83,27.72,27.75,3400.0,27.83,27.83,27.72,27.75,3400.0
2008-02-26 09:40:00,27.73,27.77,27.72,27.75,4600.0,27.73,27.77,27.72,27.75,4600.0
2008-02-26 09:45:00,27.76,27.76,27.64,27.64,3200.0,27.76,27.76,27.64,27.64,3200.0
2008-02-26 09:50:00,27.67,27.69,27.62,27.68,3600.0,27.67,27.69,27.62,27.68,3600.0
2008-02-26 09:55:00,27.66,27.7,27.64,27.65,10800.0,27.66,27.7,27.64,27.65,10800.0
2008-02-26 10:00:00,27.63,27.67,27.5,27.67,7200.0,27.63,27.67,27.5,27.67,7200.0
2008-02-26 10:05:00,27.67,27.69,27.55,27.55,8800.0,27.67,27.69,27.55,27.55,8800.0
2008-02-26 10:10:00,27.61,27.61,27.58,27.58,5000.0,27.61,27.61,27.58,27.58,5000.0
2008-02-26 10:15:00,27.58,27.61,27.56,27.58,3800.0,27.58,27.61,27.56,27.58,3800.0
2008-02-26 10:20:00,27.56,27.6,27.5,27.57,8800.0,27.56,27.6,27.5,27.57,8800.0
2008-02-26 10:25:00,27.56,27.56,27.48,27.5,12400.0,27.56,27.56,27.48,27.5,12400.0
2008-02-26 10:30:00,27.5,27.59,27.5,27.57,6000.0,27.5,27.59,27.5,27.57,6000.0
2008-02-26 10:35:00,27.58,27.58,27.57,27.57,4600.0,27.58,27.58,27.57,27.57,4600.0
2008-02-26 10:40:00,27.57,27.57,27.47,27.47,2000.0,27.57,27.57,27.47,27.47,2000.0
2008-02-26 10:45:00,27.53,27.53,27.48,27.5,3600.0,27.53,27.53,27.48,27.5,3600.0
2008-02-26 10:50:00,27.52,27.55,27.52,27.55,800.0,27.52,27.55,27.52,27.55,800.0
2008-02-26 10:55:00,27.6,27.61,27.48,27.48,6000.0,27.6,27.61,27.48,27.48,6000.0
2008-02-26 11:00:00,27.5,27.63,27.5,27.63,6200.0,27.5,27.63,27.5,27.63,6200.0
2008-02-26 11:05:00,27.63,27.64,27.61,27.63,5600.0,27.63,27.64,27.61,27.63,5600.0
2008-02-26 11:10:00,27.63,27.7,27.58,27.66,12600.0,27.63,27.7,27.58,27.66,12600.0
2008-02-26 11:15:00,27.68,27.76,27.68,27.73,7200.0,27.68,27.76,27.68,27.73,7200.0
2008-02-26 11:20:00,27.75,27.78,27.73,27.75,3200.0,27.75,27.78,27.73,27.75,3200.0
2008-02-26 11:25:00,27.74,27.77,27.74,27.77,1800.0,27.74,27.77,27.74,27.77,1800.0
2008-02-26 11:30:00,27.76,27.86,27.75,27.84,4800.0,27.76,27.86,27.75,27.84,4800.0
2008-02-26 11:35:00,27.86,27.87,27.84,27.84,2600.0,27.86,27.87,27.84,27.84,2600.0
2008-02-26 11:40:00,27.86,27.88,27.86,27.86,2600.0,27.86,27.88,27.86,27.86,2600.0
2008-02-26 11:45:00,27.85,27.92,27.82,27.92,3200.0,27.85,27.92,27.82,27.92,3200.0
2008-02-26 11:50:00,27.91,27.94,27.91,27.93,3000.0,27.91,27.94,27.91,27.93,3000.0
2008-02-26 11:55:00,27.92,27.93,27.89,27.92,2800.0,27.92,27.93,27.89,27.92,2800.0
2008-02-26 12:00:00,27.89,27.94,27.88,27.94,9600.0,27.89,27.94,27.88,27.94,9600.0
2008-02-26 12:05:00,27.96,28.0,27.93,27.94,7200.0,27.96,28.0,27.93,27.94,7200.0
2008-02-26 12:10:00,27.98,28.01,27.95,27.99,6200.0,27.98,28.01,27.95,27.99,6200.0
2008-02-26 12:15:00,27.99,27.99,27.97,27.97,4400.0,27.99,27.99,27.97,27.97,4400.0
2008-02-26 12:20:00,27.97,28.06,27.97,28.06,3600.0,27.97,28.06,27.97,28.06,3600.0
2008-02-26 12:25:00,28.03,28.03,28.03,28.03,600.0,28.03,28.03,28.03,28.03,600.0
2008-02-26 12:30:00,28.05,28.09,28.05,28.05,2200.0,28.05,28.09,28.05,28.05,2200.0
2008-02-26 12:35:00,28.05,28.05,28.05,28.05,800.0,28.05,28.05,28.05,28.05,800.0
2008-02-26 12:40:00,28.06,28.06,28.03,28.06,2000.0,28.06,28.06,28.03,28.06,2000.0
2008-02-26 12:45:00,28.04,28.04,28.04,28.04,200.0,28.04,28.04,28.04,28.04,200.0
2008-02-26 12:50:00,28.04,28.04,28.0,28.0,2800.0,28.04,28.04,28.0,28.0,2800.0
2008-02-26 12:55:00,27.97,28.0,27.95,28.0,5400.0,27.97,28.0,27.95,28.0,5400.0
2008-02-26 13:00:00,28.0,28.0,27.98,27.99,6000.0,28.0,28.0,27.98,27.99,6000.0
2008-02-26 13:05:00,28.0,28.0,28.0,28.0,4600.0,28.0,28.0,28.0,28.0,4600.0
2008-02-26 13:10:00,28.0,28.0,28.0,28.0,2000.0,28.0,28.0,28.0,28.0,2000.0
2008-02-26 13:15:00,28.0,28.0,28.0,28.0,600.0,28.0,28.0,28.0,28.0,600.0
2008-02-26 13:20:00,28.0,28.0,28.0,28.0,6600.0,28.0,28.0,28.0,28.0,6600.0
2008-02-26 13:25:00,28.0,28.0,27.94,27.98,14600.0,28.0,28.0,27.94,27.98,14600.0
2008-02-26 13:30:00,28.0,28.0,28.0,28.0,1800.0,28.0,28.0,28.0,28.0,1800.0
2008-02-26 13:35:00,27.99,28.0,27.99,28.0,2400.0,27.99,28.0,27.99,28.0,2400.0
2008-02-26 13:40:00,28.0,28.0,27.98,27.98,1600.0,28.0,28.0,27.98,27.98,1600.0
2008-02-26 13:45:00,28.0,28.0,27.98,27.99,2800.0,28.0,28.0,27.98,27.99,2800.0
2008-02-26 13:50:00,28.0,28.0,28.0,28.0,1400.0,28.0,28.0,28.0,28.0,1400.0
2008-02-26 13:55:00,28.0,28.0,27.98,28.0,3800.0,28.0,28.0,27.98,28.0,3800.0
2008-02-26 14:00:00,28.0,28.0,28.0,28.0,2000.0,28.0,28.0,28.0,28.0,2000.0
2008-02-26 14:05:00,28.0,28.0,28.0,28.0,1600.0,28.0,28.0,28.0,28.0,1600.0
2008-02-26 14:10:00,28.0,28.0,28.0,28.0,2600.0,28.0,28.0,28.0,28.0,2600.0
2008-02-26 14:15:00,28.0,28.0,27.99,28.0,6000.0,28.0,28.0,27.99,28.0,6000.0
2008-02-26 14:20:00,27.99,28.0,27.99,28.0,1200.0,27.99,28.0,27.99,28.0,1200.0
2008-02-26 14:25:00,28.0,28.0,28.0,28.0,200.0,28.0,28.0,28.0,28.0,200.0
2008-02-26 14:30:00,28.0,28.0,27.99,28.0,11200.0,28.0,28.0,27.99,28.0,11200.0
2008-02-26 14:35:00,28.0,28.0,27.99,28.0,9400.0,28.0,28.0,27.99,28.0,9400.0
2008-02-26 14:40:00,28.0,28.0,27.98,28.0,4800.0,28.0,28.0,27.98,28.0,4800.0
2008-02-26 14:45:00,28.0,28.03,27.99,27.99,5800.0,28.0,28.03,27.99,27.99,5800.0
2008-02-26 14:50:00,28.0,28.01,27.98,27.98,13600.0,28.0,28.01,27.98,27.98,13600.0
2008-02-26 14:55:00,27.99,28.0,27.99,28.0,26800.0,27.99,28.0,27.99,28.0,26800.0
2008-02-26 15:00:00,28.0,28.0,27.97,27.99,4000.0,28.0,28.0,27.97,27.99,4000.0
2008-02-26 15:05:00,27.99,28.0,27.99,27.99,4000.0,27.99,28.0,27.99,27.99,4000.0
2008-02-26 15:10:00,28.0,28.0,27.99,27.99,4600.0,28.0,28.0,27.99,27.99,4600.0
2008-02-26 15:15:00,27.99,28.0,27.98,27.99,11800.0,27.99,28.0,27.98,27.99,11800.0
2008-02-26 15:20:00,28.0,28.0,27.97,27.99,4400.0,28.0,28.0,27.97,27.99,4400.0
2008-02-26 15:25:00,27.99,28.05,27.96,28.04,8600.0,27.99,28.05,27.96,28.04,8600.0
2008-02-26 15:30:00,28.04,28.08,27.98,28.0,11000.0,28.04,28.08,27.98,28.0,11000.0
2008-02-26 15:35:00,28.02,28.03,27.96,27.96,4400.0,28.02,28.03,27.96,27.96,4400.0
2008-02-26 15:40:00,27.97,27.98,27.95,27.97,3600.0,27.97,27.98,27.95,27.97,3600.0
2008-02-26 15:45:00,27.97,27.98,27.91,27.94,5400.0,27.97,27.98,27.91,27.94,5400.0
2008-02-26 15:50:00,27.95,28.08,27.94,28.0,21800.0,27.95,28.08,27.94,28.0,21800.0
2008-02-26 15:55:00,28.0,28.11,28.0,28.08,8600.0,28.0,28.11,28.0,28.08,8600.0
2008-02-27 09:30:00,28.18,28.18,27.97,27.97,5200.0,28.18,28.18,27.97,27.97,5200.0
2008-02-27 09:35:00,27.99,28.07,27.99,28.02,1600.0,27.99,28.07,27.99,28.02,1600.0
2008-02-27 09:40:00,28.01,28.02,27.96,27.96,3200.0,28.01,28.02,27.96,27.96,3200.0
2008-02-27 09:45:00,27.92,27.92,27.9,27.9,1000.0,27.92,27.92,27.9,27.9,1000.0
2008-02-27 09:50:00,27.85,27.85,27.84,27.84,800.0,27.85,27.85,27.84,27.84,800.0
2008-02-27 09:55:00,27.86,27.86,27.78,27.78,3000.0,27.86,27.86,27.78,27.78,3000.0
2008-02-27 10:00:00,27.8,27.8,27.63,27.78,22600.0,27.8,27.8,27.63,27.78,22600.0
2008-02-27 10:05:00,27.78,27.8,27.7,27.8,4800.0,27.78,27.8,27.7,27.8,4800.0
2008-02-27 10:10:00,27.81,27.84,27.77,27.77,4600.0,27.81,27.84,27.77,27.77,4600.0
2008-02-27 10:15:00,27.75,27.87,27.75,27.87,4000.0,27.75,27.87,27.75,27.87,4000.0
2008-02-27 10:20:00,27.83,27.83,27.79,27.79,2600.0,27.83,27.83,27.79,27.79,2600.0
2008-02-27 10:25:00,27.82,27.83,27.79,27.83,2800.0,27.82,27.83,27.79,27.83,2800.0
2008-02-27 10:30:00,27.81,27.86,27.81,27.86,2000.0,27.81,27.86,27.81,27.86,2000.0
2008-02-27 10:35:00,27.88,27.91,27.88,27.9,1400.0,27.88,27.91,27.88,27.9,1400.0
2008-02-27 10:40:00,27.91,27.98,27.89,27.93,8400.0,27.91,27.98,27.89,27.93,8400.0
2008-02-27 10:45:00,27.93,28.0,27.93,27.97,7000.0,27.93,28.0,27.93,27.97,7000.0
2008-02-27 10:50:00,28.0,28.0,27.94,27.94,1000.0,28.0,28.0,27.94,27.94,1000.0
2008-02-27 10:55:00,27.99,27.99,27.97,27.97,800.0,27.99,27.99,27.97,27.97,800.0
2008-02-27 11:00:00,27.95,27.98,27.91,27.98,6200.0,27.95,27.98,27.91,27.98,6200.0
2008-02-27 11:05:00,27.98,27.99,27.98,27.98,2000.0,27.98,27.99,27.98,27.98,2000.0
2008-02-27 11:10:00,27.99,28.0,27.98,27.99,1800.0,27.99,28.0,27.98,27.99,1800.0
2008-02-27 11:15:00,28.0,28.06,28.0,28.0,2600.0,28.0,28.06,28.0,28.0,2600.0
2008-02-27 11:20:00,28.04,28.04,28.0,28.02,800.0,28.04,28.04,28.0,28.02,800.0
2008-02-27 11:25:00,28.0,28.01,27.92,27.94,2400.0,28.0,28.01,27.92,27.94,2400.0
2008-02-27 11:30:00,27.92,27.93,27.89,27.92,2800.0,27.92,27.93,27.89,27.92,2800.0
2008-02-27 11:35:00,27.95,27.95,27.92,27.94,4800.0,27.95,27.95,27.92,27.94,4800.0
2008-02-27 11:40:00,27.96,27.98,27.93,27.93,2000.0,27.96,27.98,27.93,27.93,2000.0
2008-02-27 11:45:00,27.87,27.93,27.84,27.89,3400.0,27.87,27.93,27.84,27.89,3400.0
2008-02-27 11:50:00,27.89,27.93,27.89,27.91,1600.0,27.89,27.93,27.89,27.91,1600.0
2008-02-27 11:55:00,27.97,27.97,27.89,27.91,1200.0,27.97,27.97,27.89,27.91,1200.0
2008-02-27 12:00:00,27.93,27.94,27.91,27.93,3400.0,27.93,27.94,27.91,27.93,3400.0
2008-02-27 12:05:00,27.93,27.95,27.93,27.94,2400.0,27.93,27.95,27.93,27.94,2400.0
2008-02-27 12:10:00,27.95,28.05,27.94,28.0,9000.0,27.95,28.05,27.94,28.0,9000.0
2008-02-27 12:15:00,28.03,28.03,27.99,28.01,9800.0,28.03,28.03,27.99,28.01,9800.0
2008-02-27 12:20:00,28.01,28.02,27.99,28.0,5000.0,28.01,28.02,27.99,28.0,5000.0
2008-02-27 12:25:00,28.01,28.02,28.01,28.01,800.0,28.01,28.02,28.01,28.01,800.0
2008-02-27 12:30:00,28.0,28.03,28.0,28.01,1000.0,28.0,28.03,28.0,28.01,1000.0
2008-02-27 12:35:00,28.02,28.07,28.02,28.05,4800.0,28.02,28.07,28.02,28.05,4800.0
2008-02-27 12:40:00,28.04,28.07,28.04,28.07,800.0,28.04,28.07,28.04,28.07,800.0
2008-02-27 12:45:00,28.04,28.04,27.98,28.0,2200.0,28.04,28.04,27.98,28.0,2200.0
2008-02-27 12:50:00,27.98,28.0,27.98,28.0,1200.0,27.98,28.0,27.98,28.0,1200.0
2008-02-27 12:55:00,28.04,28.04,28.04,28.04,400.0,28.04,28.04,28.04,28.04,400.0
2008-02-27 13:00:00,28.01,28.01,28.0,28.01,1200.0,28.01,28.01,28.0,28.01,1200.0
2008-02-27 13:05:00,28.03,28.03,27.91,27.91,4000.0,28.03,28.03,27.91,27.91,4000.0
2008-02-27 13:10:00,27.94,27.98,27.94,27.98,1200.0,27.94,27.98,27.94,27.98,1200.0
2008-02-27 13:15:00,27.98,28.0,27.95,27.95,1000.0,27.98,28.0,27.95,27.95,1000.0
2008-02-27 13:20:00,27.95,27.98,27.95,27.98,1800.0,27.95,27.98,27.95,27.98,1800.0
2008-02-27 13:25:00,27.98,27.98,27.98,27.98,0.0,27.98,27.98,27.98,27.98,0.0
2008-02-27 13:30:00,27.96,27.96,27.96,27.96,1600.0,27.96,27.96,27.96,27.96,1600.0
2008-02-27 13:35:00,27.96,27.96,27.95,27.95,4000.0,27.96,27.96,27.95,27.95,4000.0
2008-02-27 13:40:00,27.94,28.0,27.92,27.98,6800.0,27.94,28.0,27.92,27.98,6800.0
2008-02-27 13:45:00,27.98,28.04,27.97,28.04,3800.0,27.98,28.04,27.97,28.04,3800.0
2008-02-27 13:50:00,28.01,28.01,28.0,28.01,1200.0,28.01,28.01,28.0,28.01,1200.0
2008-02-27 13:55:00,28.0,28.04,28.0,28.01,3000.0,28.0,28.04,28.0,28.01,3000.0
2008-02-27 14:00:00,28.06,28.06,28.03,28.03,2000.0,28.06,28.06,28.03,28.03,2000.0
2008-02-27 14:05:00,28.02,28.03,28.02,28.02,1400.0,28.02,28.03,28.02,28.02,1400.0
2008-02-27 14:10:00,28.04,28.09,27.96,27.97,20200.0,28.04,28.09,27.96,27.97,20200.0
2008-02-27 14:15:00,27.94,27.94,27.93,27.93,1600.0,27.94,27.94,27.93,27.93,1600.0
2008-02-27 14:20:00,27.91,27.93,27.91,27.92,3800.0,27.91,27.93,27.91,27.92,3800.0
2008-02-27 14:25:00,27.91,27.93,27.91,27.93,1800.0,27.91,27.93,27.91,27.93,1800.0
2008-02-27 14:30:00,27.93,27.95,27.92,27.92,800.0,27.93,27.95,27.92,27.92,800.0
2008-02-27 14:35:00,27.91,27.92,27.91,27.92,1600.0,27.91,27.92,27.91,27.92,1600.0
2008-02-27 14:40:00,27.95,27.97,27.94,27.95,2800.0,27.95,27.97,27.94,27.95,2800.0
2008-02-27 14:45:00,27.96,27.96,27.93,27.93,2800.0,27.96,27.96,27.93,27.93,2800.0
2008-02-27 14:50:00,27.93,27.93,27.92,27.93,1400.0,27.93,27.93,27.92,27.93,1400.0
2008-02-27 14:55:00,27.92,28.03,27.92,28.01,5200.0,27.92,28.03,27.92,28.01,5200.0
2008-02-27 15:00:00,27.98,27.98,27.92,27.98,4200.0,27.98,27.98,27.92,27.98,4200.0
2008-02-27 15:05:00,27.98,28.03,27.98,28.0,11800.0,27.98,28.03,27.98,28.0,11800.0
2008-02-27 15:10:00,28.03,28.04,28.0,28.03,5400.0,28.03,28.04,28.0,28.03,5400.0
2008-02-27 15:15:00,28.02,28.08,28.0,28.07,4400.0,28.02,28.08,28.0,28.07,4400.0
2008-02-27 15:20:00,28.07,28.07,28.0,28.0,2200.0,28.07,28.07,28.0,28.0,2200.0
2008-02-27 15:25:00,28.02,28.13,28.02,28.06,4600.0,28.02,28.13,28.02,28.06,4600.0
2008-02-27 15:30:00,28.07,28.07,27.96,27.96,3000.0,28.07,28.07,27.96,27.96,3000.0
2008-02-27 15:35:00,27.98,28.02,27.98,28.0,2000.0,27.98,28.02,27.98,28.0,2000.0
2008-02-27 15:40:00,28.0,28.02,27.94,28.0,5600.0,28.0,28.02,27.94,28.0,5600.0
2008-02-27 15:45:00,27.98,28.03,27.96,27.99,4000.0,27.98,28.03,27.96,27.99,4000.0
2008-02-27 15:50:00,27.99,27.99,27.91,27.94,2400.0,27.99,27.99,27.91,27.94,2400.0
2008-02-27 15:55:00,27.96,28.04,27.95,27.98,4400.0,27.96,28.04,27.95,27.98,4400.0
2008-02-28 09:30:00,27.84,27.89,27.82,27.82,6200.0,27.84,27.89,27.82,27.82,6200.0
2008-02-28 09:35:00,27.73,27.74,27.73,27.74,600.0,27.73,27.74,27.73,27.74,600.0
2008-02-28 09:40:00,27.77,27.88,27.77,27.84,42200.0,27.77,27.88,27.77,27.84,42200.0
2008-02-28 09:45:00,27.83,27.83,27.61,27.64,9400.0,27.83,27.83,27.61,27.64,9400.0
2008-02-28 09:50:00,27.63,27.92,27.62,27.88,6600.0,27.63,27.92,27.62,27.88,6600.0
2008-02-28 09:55:00,27.91,27.95,27.91,27.95,3800.0,27.91,27.95,27.91,27.95,3800.0
2008-02-28 10:00:00,27.97,28.05,27.96,28.05,4400.0,27.97,28.05,27.96,28.05,4400.0
2008-02-28 10:05:00,28.02,28.05,28.01,28.04,12600.0,28.02,28.05,28.01,28.04,12600.0
2008-02-28 10:10:00,28.0,28.06,28.0,28.0,53000.0,28.0,28.06,28.0,28.0,53000.0
2008-02-28 10:15:00,27.99,28.0,27.9,27.99,5400.0,27.99,28.0,27.9,27.99,5400.0
2008-02-28 10:20:00,28.0,28.06,27.99,28.03,12000.0,28.0,28.06,27.99,28.03,12000.0
2008-02-28 10:25:00,28.05,28.13,28.02,28.1,6800.0,28.05,28.13,28.02,28.1,6800.0
2008-02-28 10:30:00,28.1,28.18,28.1,28.14,21600.0,28.1,28.18,28.1,28.14,21600.0
2008-02-28 10:35:00,28.11,28.16,28.08,28.08,35200.0,28.11,28.16,28.08,28.08,35200.0
2008-02-28 10:40:00,28.09,28.09,28.03,28.05,10800.0,28.09,28.09,28.03,28.05,10800.0
2008-02-28 10:45:00,28.04,28.08,28.04,28.08,5400.0,28.04,28.08,28.04,28.08,5400.0
2008-02-28 10:50:00,28.06,28.06,28.0,28.0,7200.0,28.06,28.06,28.0,28.0,7200.0
2008-02-28 10:55:00,28.0,28.04,28.0,28.01,3600.0,28.0,28.04,28.0,28.01,3600.0
2008-02-28 11:00:00,28.0,28.01,27.88,27.88,9600.0,28.0,28.01,27.88,27.88,9600.0
2008-02-28 11:05:00,27.9,27.94,27.86,27.92,5000.0,27.9,27.94,27.86,27.92,5000.0
2008-02-28 11:10:00,27.95,27.98,27.95,27.98,1400.0,27.95,27.98,27.95,27.98,1400.0
2008-02-28 11:15:00,27.99,28.11,27.99,28.07,4800.0,27.99,28.11,27.99,28.07,4800.0
2008-02-28 11:20:00,28.07,28.18,28.07,28.14,2800.0,28.07,28.18,28.07,28.14,2800.0
2008-02-28 11:25:00,28.12,28.2,28.1,28.1,8600.0,28.12,28.2,28.1,28.1,8600.0
2008-02-28 11:30:00,28.1,28.1,28.08,28.08,2200.0,28.1,28.1,28.08,28.08,2200.0
2008-02-28 11:35:00,28.08,28.09,28.0,28.02,3200.0,28.08,28.09,28.0,28.02,3200.0
2008-02-28 11:40:00,28.03,28.03,28.01,28.01,1600.0,28.03,28.03,28.01,28.01,1600.0
2008-02-28 11:45:00,28.01,28.01,28.01,28.01,2000.0,28.01,28.01,28.01,28.01,2000.0
2008-02-28 11:50:00,28.01,28.07,28.01,28.07,3600.0,28.01,28.07,28.01,28.07,3600.0
2008-02-28 11:55:00,28.06,28.11,28.04,28.04,2200.0,28.06,28.11,28.04,28.04,2200.0
2008-02-28 12:00:00,28.02,28.03,28.01,28.02,2200.0,28.02,28.03,28.01,28.02,2200.0
2008-02-28 12:05:00,28.04,28.05,28.03,28.03,2000.0,28.04,28.05,28.03,28.03,2000.0
2008-02-28 12:10:00,28.03,28.03,28.0,28.03,19000.0,28.03,28.03,28.0,28.03,19000.0
2008-02-28 12:15:00,28.0,28.02,27.99,28.0,12000.0,28.0,28.02,27.99,28.0,12000.0
2008-02-28 12:20:00,28.0,28.02,27.99,28.0,3400.0,28.0,28.02,27.99,28.0,3400.0
2008-02-28 12:25:00,28.0,28.04,27.99,27.99,12400.0,28.0,28.04,27.99,27.99,12400.0
2008-02-28 12:30:00,27.98,28.0,27.98,28.0,6800.0,27.98,28.0,27.98,28.0,6800.0
2008-02-28 12:35:00,28.0,28.05,28.0,28.04,42800.0,28.0,28.05,28.0,28.04,42800.0
2008-02-28 12:40:00,28.04,28.07,28.03,28.05,3000.0,28.04,28.07,28.03,28.05,3000.0
2008-02-28 12:45:00,28.06,28.13,28.06,28.13,3600.0,28.06,28.13,28.06,28.13,3600.0
2008-02-28 12:50:00,28.11,28.11,28.1,28.1,1000.0,28.11,28.11,28.1,28.1,1000.0
2008-02-28 12:55:00,28.08,28.08,28.07,28.07,4800.0,28.08,28.08,28.07,28.07,4800.0
2008-02-28 13:00:00,28.07,28.11,28.07,28.11,2200.0,28.07,28.11,28.07,28.11,2200.0
2008-02-28 13:05:00,28.19,28.25,28.18,28.23,3200.0,28.19,28.25,28.18,28.23,3200.0
2008-02-28 13:10:00,28.22,28.25,28.21,28.25,11000.0,28.22,28.25,28.21,28.25,11000.0
2008-02-28 13:15:00,28.25,28.32,28.23,28.27,7400.0,28.25,28.32,28.23,28.27,7400.0
2008-02-28 13:20:00,28.27,28.28,28.27,28.27,3000.0,28.27,28.28,28.27,28.27,3000.0
2008-02-28 13:25:00,28.27,28.37,28.27,28.33,18800.0,28.27,28.37,28.27,28.33,18800.0
2008-02-28 13:30:00,28.33,28.36,28.31,28.36,6800.0,28.33,28.36,28.31,28.36,6800.0
2008-02-28 13:35:00,28.35,28.36,28.3,28.35,15400.0,28.35,28.36,28.3,28.35,15400.0
2008-02-28 13:40:00,28.33,28.36,28.33,28.36,13600.0,28.33,28.36,28.33,28.36,13600.0
2008-02-28 13:45:00,28.33,28.36,28.33,28.35,3000.0,28.33,28.36,28.33,28.35,3000.0
2008-02-28 13:50:00,28.36,28.36,28.34,28.36,4800.0,28.36,28.36,28.34,28.36,4800.0
2008-02-28 13:55:00,28.36,28.38,28.34,28.38,7800.0,28.36,28.38,28.34,28.38,7800.0
2008-02-28 14:00:00,28.38,28.43,28.35,28.36,10000.0,28.38,28.43,28.35,28.36,10000.0
2008-02-28 14:05:00,28.36,28.37,28.35,28.36,3000.0,28.36,28.37,28.35,28.36,3000.0
2008-02-28 14:10:00,28.36,28.39,28.36,28.38,5200.0,28.36,28.39,28.36,28.38,5200.0
2008-02-28 14:15:00,28.38,28.38,28.36,28.37,5000.0,28.38,28.38,28.36,28.37,5000.0
2008-02-28 14:20:00,28.38,28.4,28.38,28.39,4800.0,28.38,28.4,28.38,28.39,4800.0
2008-02-28 14:25:00,28.38,28.42,28.38,28.41,6800.0,28.38,28.42,28.38,28.41,6800.0
2008-02-28 14:30:00,28.42,28.43,28.39,28.42,2800.0,28.42,28.43,28.39,28.42,2800.0
2008-02-28 14:35:00,28.42,28.42,28.41,28.42,4600.0,28.42,28.42,28.41,28.42,4600.0
2008-02-28 14:40:00,28.42,28.43,28.42,28.42,10800.0,28.42,28.43,28.42,28.42,10800.0
2008-02-28 14:45:00,28.42,28.46,28.42,28.42,4600.0,28.42,28.46,28.42,28.42,4600.0
2008-02-28 14:50:00,28.42,28.48,28.42,28.42,5800.0,28.42,28.48,28.42,28.42,5800.0
2008-02-28 14:55:00,28.43,28.49,28.43,28.49,6400.0,28.43,28.49,28.43,28.49,6400.0
2008-02-28 15:00:00,28.5,28.5,28.45,28.46,4400.0,28.5,28.5,28.45,28.46,4400.0
2008-02-28 15:05:00,28.47,28.47,28.42,28.42,7000.0,28.47,28.47,28.42,28.42,7000.0
2008-02-28 15:10:00,28.42,28.47,28.42,28.44,7000.0,28.42,28.47,28.42,28.44,7000.0
2008-02-28 15:15:00,28.44,28.44,28.42,28.42,4000.0,28.44,28.44,28.42,28.42,4000.0
2008-02-28 15:20:00,28.43,28.55,28.42,28.55,15200.0,28.43,28.55,28.42,28.55,15200.0
2008-02-28 15:25:00,28.5,28.59,28.5,28.56,21800.0,28.5,28.59,28.5,28.56,21800.0
2008-02-28 15:30:00,28.57,28.57,28.5,28.53,9600.0,28.57,28.57,28.5,28.53,9600.0
2008-02-28 15:35:00,28.53,28.58,28.52,28.58,21200.0,28.53,28.58,28.52,28.58,21200.0
2008-02-28 15:40:00,28.57,28.63,28.57,28.61,13600.0,28.57,28.63,28.57,28.61,13600.0
2008-02-28 15:45:00,28.62,28.67,28.6,28.63,26600.0,28.62,28.67,28.6,28.63,26600.0
2008-02-28 15:50:00,28.61,28.63,28.6,28.61,25000.0,28.61,28.63,28.6,28.61,25000.0
2008-02-28 15:55:00,28.61,28.61,28.58,28.61,24400.0,28.61,28.61,28.58,28.61,24400.0
2008-02-29 09:30:00,28.25,28.31,27.96,27.97,21800.0,28.25,28.31,27.96,27.97,21800.0
2008-02-29 09:35:00,27.96,27.96,27.63,27.75,10600.0,27.96,27.96,27.63,27.75,10600.0
2008-02-29 09:40:00,27.78,27.86,27.77,27.78,7000.0,27.78,27.86,27.77,27.78,7000.0
2008-02-29 09:45:00,27.78,27.78,27.66,27.71,5800.0,27.78,27.78,27.66,27.71,5800.0
2008-02-29 09:50:00,27.72,28.06,27.72,27.95,22000.0,27.72,28.06,27.72,27.95,22000.0
2008-02-29 09:55:00,27.95,28.09,27.95,28.07,6800.0,27.95,28.09,27.95,28.07,6800.0
2008-02-29 10:00:00,28.07,28.07,27.92,27.96,6400.0,28.07,28.07,27.92,27.96,6400.0
2008-02-29 10:05:00,27.96,27.96,27.91,27.91,8600.0,27.96,27.96,27.91,27.91,8600.0
2008-02-29 10:10:00,27.91,27.91,27.85,27.9,10000.0,27.91,27.91,27.85,27.9,10000.0
2008-02-29 10:15:00,27.88,27.88,27.85,27.86,2000.0,27.88,27.88,27.85,27.86,2000.0
2008-02-29 10:20:00,27.85,27.97,27.85,27.97,4800.0,27.85,27.97,27.85,27.97,4800.0
2008-02-29 10:25:00,27.91,27.93,27.84,27.84,4000.0,27.91,27.93,27.84,27.84,4000.0
2008-02-29 10:30:00,27.85,27.86,27.85,27.85,2400.0,27.85,27.86,27.85,27.85,2400.0
2008-02-29 10:35:00,27.84,27.86,27.84,27.85,3000.0,27.84,27.86,27.84,27.85,3000.0
2008-02-29 10:40:00,27.86,27.88,27.86,27.86,2000.0,27.86,27.88,27.86,27.86,2000.0
2008-02-29 10:45:00,27.88,27.88,27.82,27.84,5000.0,27.88,27.88,27.82,27.84,5000.0
2008-02-29 10:50:00,27.84,27.86,27.84,27.86,2600.0,27.84,27.86,27.84,27.86,2600.0
2008-02-29 10:55:00,27.86,27.89,27.85,27.89,1800.0,27.86,27.89,27.85,27.89,1800.0
2008-02-29 11:00:00,27.91,27.94,27.9,27.93,3000.0,27.91,27.94,27.9,27.93,3000.0
2008-02-29 11:05:00,27.95,27.98,27.93,27.93,4200.0,27.95,27.98,27.93,27.93,4200.0
2008-02-29 11:10:00,27.93,27.93,27.88,27.9,6200.0,27.93,27.93,27.88,27.9,6200.0
2008-02-29 11:15:00,27.87,28.0,27.87,27.97,4400.0,27.87,28.0,27.87,27.97,4400.0
2008-02-29 11:20:00,27.97,27.97,27.93,27.94,2000.0,27.97,27.97,27.93,27.94,2000.0
2008-02-29 11:25:00,27.94,27.95,27.93,27.93,3400.0,27.94,27.95,27.93,27.93,3400.0
2008-02-29 11:30:00,27.93,27.93,27.9,27.91,3400.0,27.93,27.93,27.9,27.91,3400.0
2008-02-29 11:35:00,27.93,28.16,27.93,27.99,23600.0,27.93,28.16,27.93,27.99,23600.0
2008-02-29 11:40:00,27.97,27.99,27.96,27.96,1200.0,27.97,27.99,27.96,27.96,1200.0
2008-02-29 11:45:00,27.98,27.99,27.98,27.99,800.0,27.98,27.99,27.98,27.99,800.0
2008-02-29 11:50:00,27.98,27.98,27.95,27.97,2400.0,27.98,27.98,27.95,27.97,2400.0
2008-02-29 11:55:00,27.98,27.98,27.93,27.93,1800.0,27.98,27.98,27.93,27.93,1800.0
2008-02-29 12:00:00,27.93,27.96,27.92,27.95,3400.0,27.93,27.96,27.92,27.95,3400.0
2008-02-29 12:05:00,27.93,27.94,27.92,27.93,1600.0,27.93,27.94,27.92,27.93,1600.0
2008-02-29 12:10:00,27.95,27.96,27.93,27.94,3400.0,27.95,27.96,27.93,27.94,3400.0
2008-02-29 12:15:00,27.95,27.97,27.95,27.96,2000.0,27.95,27.97,27.95,27.96,2000.0
2008-02-29 12:20:00,27.96,27.96,27.9,27.9,3800.0,27.96,27.96,27.9,27.9,3800.0
2008-02-29 12:25:00,27.9,27.96,27.88,27.96,3200.0,27.9,27.96,27.88,27.96,3200.0
2008-02-29 12:30:00,27.94,27.96,27.91,27.93,2800.0,27.94,27.96,27.91,27.93,2800.0
2008-02-29 12:35:00,27.92,27.92,27.89,27.89,800.0,27.92,27.92,27.89,27.89,800.0
2008-02-29 12:40:00,27.93,27.93,27.86,27.86,3400.0,27.93,27.93,27.86,27.86,3400.0
2008-02-29 12:45:00,27.88,27.88,27.83,27.86,1400.0,27.88,27.88,27.83,27.86,1400.0
2008-02-29 12:50:00,27.84,27.85,27.84,27.85,3200.0,27.84,27.85,27.84,27.85,3200.0
2008-02-29 12:55:00,27.85,27.85,27.83,27.84,3600.0,27.85,27.85,27.83,27.84,3600.0
2008-02-29 13:00:00,27.84,27.86,27.84,27.86,7000.0,27.84,27.86,27.84,27.86,7000.0
2008-02-29 13:05:00,27.86,27.88,27.86,27.88,1600.0,27.86,27.88,27.86,27.88,1600.0
2008-02-29 13:10:00,27.91,27.91,27.89,27.91,600.0,27.91,27.91,27.89,27.91,600.0
2008-02-29 13:15:00,27.88,27.91,27.88,27.91,5200.0,27.88,27.91,27.88,27.91,5200.0
2008-02-29 13:20:00,27.91,27.91,27.89,27.91,2800.0,27.91,27.91,27.89,27.91,2800.0
2008-02-29 13:25:00,27.91,27.91,27.86,27.87,3600.0,27.91,27.91,27.86,27.87,3600.0
2008-02-29 13:30:00,27.85,27.85,27.84,27.84,8200.0,27.85,27.85,27.84,27.84,8200.0
2008-02-29 13:35:00,27.84,27.85,27.84,27.84,3200.0,27.84,27.85,27.84,27.84,3200.0
2008-02-29 13:40:00,27.84,27.85,27.84,27.85,3200.0,27.84,27.85,27.84,27.85,3200.0
2008-02-29 13:45:00,27.85,27.85,27.82,27.83,5800.0,27.85,27.85,27.82,27.83,5800.0
2008-02-29 13:50:00,27.82,27.83,27.82,27.82,10600.0,27.82,27.83,27.82,27.82,10600.0
2008-02-29 13:55:00,27.82,27.82,27.75,27.75,8800.0,27.82,27.82,27.75,27.75,8800.0
2008-02-29 14:00:00,27.76,27.77,27.7,27.71,7600.0,27.76,27.77,27.7,27.71,7600.0
2008-02-29 14:05:00,27.71,27.72,27.7,27.7,3600.0,27.71,27.72,27.7,27.7,3600.0
2008-02-29 14:10:00,27.69,27.7,27.69,27.7,8400.0,27.69,27.7,27.69,27.7,8400.0
2008-02-29 14:15:00,27.7,27.7,27.66,27.68,16600.0,27.7,27.7,27.66,27.68,16600.0
2008-02-29 14:20:00,27.67,27.67,27.66,27.66,4600.0,27.67,27.67,27.66,27.66,4600.0
2008-02-29 14:25:00,27.67,27.68,27.66,27.66,6000.0,27.67,27.68,27.66,27.66,6000.0
2008-02-29 14:30:00,27.66,27.67,27.66,27.67,4200.0,27.66,27.67,27.66,27.67,4200.0
2008-02-29 14:35:00,27.67,27.67,27.66,27.66,6000.0,27.67,27.67,27.66,27.66,6000.0
2008-02-29 14:40:00,27.66,27.69,27.66,27.69,6000.0,27.66,27.69,27.66,27.69,6000.0
2008-02-29 14:45:00,27.69,27.72,27.69,27.71,11000.0,27.69,27.72,27.69,27.71,11000.0
2008-02-29 14:50:00,27.71,27.71,27.67,27.71,9400.0,27.71,27.71,27.67,27.71,9400.0
2008-02-29 14:55:00,27.71,27.71,27.71,27.71,1600.0,27.71,27.71,27.71,27.71,1600.0
2008-02-29 15:00:00,27.71,27.72,27.71,27.72,11600.0,27.71,27.72,27.71,27.72,11600.0
2008-02-29 15:05:00,27.72,27.72,27.71,27.71,3800.0,27.72,27.72,27.71,27.71,3800.0
2008-02-29 15:10:00,27.71,27.72,27.71,27.71,4800.0,27.71,27.72,27.71,27.71,4800.0
2008-02-29 15:15:00,27.72,27.72,27.71,27.71,9400.0,27.72,27.72,27.71,27.71,9400.0
2008-02-29 15:20:00,27.71,27.75,27.71,27.74,9000.0,27.71,27.75,27.71,27.74,9000.0
2008-02-29 15:25:00,27.75,27.78,27.75,27.78,5200.0,27.75,27.78,27.75,27.78,5200.0
2008-02-29 15:30:00,27.78,27.8,27.77,27.77,6800.0,27.78,27.8,27.77,27.77,6800.0
2008-02-29 15:35:00,27.77,27.78,27.75,27.78,8000.0,27.77,27.78,27.75,27.78,8000.0
2008-02-29 15:40:00,27.77,27.78,27.75,27.75,11800.0,27.77,27.78,27.75,27.75,11800.0
2008-02-29 15:45:00,27.75,27.76,27.74,27.74,10000.0,27.75,27.76,27.74,27.74,10000.0
2008-02-29 15:50:00,27.74,27.74,27.66,27.66,26800.0,27.74,27.74,27.66,27.66,26800.0
2008-02-29 15:55:00,27.66,27.77,27.65,27.74,34800.0,27.66,27.77,27.65,27.74,34800.0
2008-03-03 09:30:00,27.57,27.57,27.43,27.43,6400.0,27.57,27.57,27.43,27.43,6400.0
2008-03-03 09:35:00,27.45,27.45,27.2,27.21,4000.0,27.45,27.45,27.2,27.21,4000.0
2008-03-03 09:40:00,27.21,27.29,27.21,27.25,3600.0,27.21,27.29,27.21,27.25,3600.0
2008-03-03 09:45:00,27.25,27.25,27.15,27.18,4800.0,27.25,27.25,27.15,27.18,4800.0
2008-03-03 09:50:00,27.19,27.37,27.19,27.37,9200.0,27.19,27.37,27.19,27.37,9200.0
2008-03-03 09:55:00,27.36,27.37,27.26,27.27,6000.0,27.36,27.37,27.26,27.27,6000.0
2008-03-03 10:00:00,27.29,27.39,27.29,27.39,4600.0,27.29,27.39,27.29,27.39,4600.0
2008-03-03 10:05:00,27.4,27.58,27.4,27.5,12600.0,27.4,27.58,27.4,27.5,12600.0
2008-03-03 10:10:00,27.49,27.49,27.44,27.45,4200.0,27.49,27.49,27.44,27.45,4200.0
2008-03-03 10:15:00,27.47,27.48,27.45,27.45,2600.0,27.47,27.48,27.45,27.45,2600.0
2008-03-03 10:20:00,27.46,27.5,27.46,27.5,5000.0,27.46,27.5,27.46,27.5,5000.0
2008-03-03 10:25:00,27.49,27.54,27.47,27.52,3600.0,27.49,27.54,27.47,27.52,3600.0
2008-03-03 10:30:00,27.5,27.5,27.47,27.47,19600.0,27.5,27.5,27.47,27.47,19600.0
2008-03-03 10:35:00,27.47,27.48,27.46,27.47,6000.0,27.47,27.48,27.46,27.47,6000.0
2008-03-03 10:40:00,27.47,27.48,27.46,27.46,8600.0,27.47,27.48,27.46,27.46,8600.0
2008-03-03 10:45:00,27.46,27.46,27.44,27.44,5800.0,27.46,27.46,27.44,27.44,5800.0
2008-03-03 10:50:00,27.44,27.45,27.44,27.45,2600.0,27.44,27.45,27.44,27.45,2600.0
2008-03-03 10:55:00,27.45,27.47,27.43,27.47,6200.0,27.45,27.47,27.43,27.47,6200.0
2008-03-03 11:00:00,27.44,27.47,27.43,27.45,34000.0,27.44,27.47,27.43,27.45,34000.0
2008-03-03 11:05:00,27.45,27.45,27.44,27.45,1400.0,27.45,27.45,27.44,27.45,1400.0
2008-03-03 11:10:00,27.45,27.45,27.4,27.41,8200.0,27.45,27.45,27.4,27.41,8200.0
2008-03-03 11:15:00,27.4,27.41,27.4,27.41,2200.0,27.4,27.41,27.4,27.41,2200.0
2008-03-03 11:20:00,27.41,27.41,27.4,27.4,600.0,27.41,27.41,27.4,27.4,600.0
2008-03-03 11:25:00,27.43,27.43,27.41,27.41,3400.0,27.43,27.43,27.41,27.41,3400.0
2008-03-03 11:30:00,27.42,27.42,27.4,27.4,6800.0,27.42,27.42,27.4,27.4,6800.0
2008-03-03 11:35:00,27.4,27.41,27.4,27.4,5600.0,27.4,27.41,27.4,27.4,5600.0
2008-03-03 11:40:00,27.4,27.41,27.4,27.4,8800.0,27.4,27.41,27.4,27.4,8800.0
2008-03-03 11:45:00,27.4,27.41,27.4,27.4,17400.0,27.4,27.41,27.4,27.4,17400.0
2008-03-03 11:50:00,27.4,27.43,27.4,27.42,8800.0,27.4,27.43,27.4,27.42,8800.0
2008-03-03 11:55:00,27.41,27.42,27.38,27.38,3000.0,27.41,27.42,27.38,27.38,3000.0
2008-03-03 12:00:00,27.35,27.37,27.33,27.33,5000.0,27.35,27.37,27.33,27.33,5000.0
2008-03-03 12:05:00,27.3,27.3,27.28,27.28,1200.0,27.3,27.3,27.28,27.28,1200.0
2008-03-03 12:10:00,27.28,27.28,27.22,27.22,5600.0,27.28,27.28,27.22,27.22,5600.0
2008-03-03 12:15:00,27.22,27.22,27.18,27.19,11600.0,27.22,27.22,27.18,27.19,11600.0
2008-03-03 12:20:00,27.2,27.23,27.2,27.23,4800.0,27.2,27.23,27.2,27.23,4800.0
2008-03-03 12:25:00,27.23,27.23,27.22,27.22,3000.0,27.23,27.23,27.22,27.22,3000.0
2008-03-03 12:30:00,27.22,27.22,27.08,27.12,18400.0,27.22,27.22,27.08,27.12,18400.0
2008-03-03 12:35:00,27.13,27.13,27.11,27.13,2000.0,27.13,27.13,27.11,27.13,2000.0
2008-03-03 12:40:00,27.13,27.14,27.11,27.11,3200.0,27.13,27.14,27.11,27.11,3200.0
2008-03-03 12:45:00,27.11,27.12,27.1,27.11,3000.0,27.11,27.12,27.1,27.11,3000.0
2008-03-03 12:50:00,27.11,27.16,27.11,27.16,5400.0,27.11,27.16,27.11,27.16,5400.0
2008-03-03 12:55:00,27.15,27.18,27.15,27.18,800.0,27.15,27.18,27.15,27.18,800.0
2008-03-03 13:00:00,27.21,27.22,27.15,27.15,3400.0,27.21,27.22,27.15,27.15,3400.0
2008-03-03 13:05:00,27.18,27.18,27.11,27.13,3200.0,27.18,27.18,27.11,27.13,3200.0
2008-03-03 13:10:00,27.11,27.15,27.11,27.15,2800.0,27.11,27.15,27.11,27.15,2800.0
2008-03-03 13:15:00,27.13,27.15,27.1,27.14,3400.0,27.13,27.15,27.1,27.14,3400.0
2008-03-03 13:20:00,27.13,27.13,27.08,27.08,4000.0,27.13,27.13,27.08,27.08,4000.0
2008-03-03 13:25:00,27.08,27.08,27.04,27.08,6200.0,27.08,27.08,27.04,27.08,6200.0
2008-03-03 13:30:00,27.08,27.11,27.06,27.08,2400.0,27.08,27.11,27.06,27.08,2400.0
2008-03-03 13:35:00,27.09,27.09,27.03,27.04,30800.0,27.09,27.09,27.03,27.04,30800.0
2008-03-03 13:40:00,27.06,27.08,27.06,27.08,2200.0,27.06,27.08,27.06,27.08,2200.0
2008-03-03 13:45:00,27.07,27.11,27.07,27.11,2800.0,27.07,27.11,27.07,27.11,2800.0
2008-03-03 13:50:00,27.1,27.1,27.0,27.01,7800.0,27.1,27.1,27.0,27.01,7800.0
2008-03-03 13:55:00,27.01,27.01,26.93,26.96,7000.0,27.01,27.01,26.93,26.96,7000.0
2008-03-03 14:00:00,26.95,26.95,26.9,26.93,7600.0,26.95,26.95,26.9,26.93,7600.0
2008-03-03 14:05:00,26.92,26.93,26.88,26.91,7600.0,26.92,26.93,26.88,26.91,7600.0
2008-03-03 14:10:00,26.93,26.93,26.92,26.93,3200.0,26.93,26.93,26.92,26.93,3200.0
2008-03-03 14:15:00,26.94,27.02,26.94,27.0,11800.0,26.94,27.02,26.94,27.0,11800.0
2008-03-03 14:20:00,27.03,27.05,27.02,27.03,6600.0,27.03,27.05,27.02,27.03,6600.0
2008-03-03 14:25:00,27.03,27.05,27.03,27.04,7000.0,27.03,27.05,27.03,27.04,7000.0
2008-03-03 14:30:00,27.05,27.11,27.04,27.07,10200.0,27.05,27.11,27.04,27.07,10200.0
2008-03-03 14:35:00,27.08,27.1,27.06,27.06,7000.0,27.08,27.1,27.06,27.06,7000.0
2008-03-03 14:40:00,27.05,27.09,27.05,27.09,4800.0,27.05,27.09,27.05,27.09,4800.0
2008-03-03 14:45:00,27.11,27.11,27.07,27.08,4400.0,27.11,27.11,27.07,27.08,4400.0
2008-03-03 14:50:00,27.07,27.07,27.05,27.05,5600.0,27.07,27.07,27.05,27.05,5600.0
2008-03-03 14:55:00,27.04,27.05,27.03,27.03,9600.0,27.04,27.05,27.03,27.03,9600.0
2008-03-03 15:00:00,27.03,27.07,27.03,27.07,5400.0,27.03,27.07,27.03,27.07,5400.0
2008-03-03 15:05:00,27.07,27.07,27.06,27.07,5000.0,27.07,27.07,27.06,27.07,5000.0
2008-03-03 15:10:00,27.07,27.13,27.07,27.13,7600.0,27.07,27.13,27.07,27.13,7600.0
2008-03-03 15:15:00,27.11,27.14,27.11,27.13,16000.0,27.11,27.14,27.11,27.13,16000.0
2008-03-03 15:20:00,27.13,27.13,27.08,27.08,6400.0,27.13,27.13,27.08,27.08,6400.0
2008-03-03 15:25:00,27.09,27.11,27.07,27.1,8200.0,27.09,27.11,27.07,27.1,8200.0
2008-03-03 15:30:00,27.1,27.15,27.09,27.1,11600.0,27.1,27.15,27.09,27.1,11600.0
2008-03-03 15:35:00,27.09,27.1,27.08,27.1,6200.0,27.09,27.1,27.08,27.1,6200.0
2008-03-03 15:40:00,27.09,27.09,27.06,27.08,11200.0,27.09,27.09,27.06,27.08,11200.0
2008-03-03 15:45:00,27.08,27.09,27.07,27.07,14600.0,27.08,27.09,27.07,27.07,14600.0
2008-03-03 15:50:00,27.07,27.15,27.07,27.15,26400.0,27.07,27.15,27.07,27.15,26400.0
2008-03-03 15:55:00,27.14,27.15,27.08,27.14,25400.0,27.14,27.15,27.08,27.14,25400.0
2008-03-04 09:30:00,26.87,27.17,26.87,27.16,10800.0,26.87,27.17,26.87,27.16,10800.0
2008-03-04 09:35:00,27.14,27.33,27.14,27.32,4800.0,27.14,27.33,27.14,27.32,4800.0
2008-03-04 09:40:00,27.25,27.25,27.11,27.11,1600.0,27.25,27.25,27.11,27.11,1600.0
2008-03-04 09:45:00,27.13,27.27,27.13,27.16,8600.0,27.13,27.27,27.13,27.16,8600.0
2008-03-04 09:50:00,27.15,27.16,27.06,27.06,12200.0,27.15,27.16,27.06,27.06,12200.0
2008-03-04 09:55:00,27.05,27.05,27.04,27.04,2400.0,27.05,27.05,27.04,27.04,2400.0
2008-03-04 10:00:00,27.09,27.09,26.97,27.02,8400.0,27.09,27.09,26.97,27.02,8400.0
2008-03-04 10:05:00,27.05,27.05,27.0,27.0,400.0,27.05,27.05,27.0,27.0,400.0
2008-03-04 10:10:00,27.0,27.05,26.97,26.97,10400.0,27.0,27.05,26.97,26.97,10400.0
2008-03-04 10:15:00,27.03,27.03,26.98,27.02,7600.0,27.03,27.03,26.98,27.02,7600.0
2008-03-04 10:20:00,27.03,27.04,26.95,26.99,8200.0,27.03,27.04,26.95,26.99,8200.0
2008-03-04 10:25:00,26.96,26.96,26.88,26.91,10200.0,26.96,26.96,26.88,26.91,10200.0
2008-03-04 10:30:00,26.88,26.97,26.88,26.96,7200.0,26.88,26.97,26.88,26.96,7200.0
2008-03-04 10:35:00,26.95,26.99,26.94,26.97,16400.0,26.95,26.99,26.94,26.97,16400.0
2008-03-04 10:40:00,26.95,26.96,26.91,26.93,5800.0,26.95,26.96,26.91,26.93,5800.0
2008-03-04 10:45:00,26.93,26.97,26.93,26.95,10200.0,26.93,26.97,26.93,26.95,10200.0
2008-03-04 10:50:00,26.94,26.95,26.91,26.94,7800.0,26.94,26.95,26.91,26.94,7800.0
2008-03-04 10:55:00,26.94,26.94,26.85,26.88,9600.0,26.94,26.94,26.85,26.88,9600.0
2008-03-04 11:00:00,26.86,26.9,26.81,26.87,8000.0,26.86,26.9,26.81,26.87,8000.0
2008-03-04 11:05:00,26.88,26.93,26.87,26.93,12600.0,26.88,26.93,26.87,26.93,12600.0
2008-03-04 11:10:00,26.88,26.9,26.87,26.87,4600.0,26.88,26.9,26.87,26.87,4600.0
2008-03-04 11:15:00,26.87,26.95,26.82,26.9,23800.0,26.87,26.95,26.82,26.9,23800.0
2008-03-04 11:20:00,26.86,26.89,26.79,26.82,6200.0,26.86,26.89,26.79,26.82,6200.0
2008-03-04 11:25:00,26.8,26.84,26.73,26.74,17800.0,26.8,26.84,26.73,26.74,17800.0
2008-03-04 11:30:00,26.77,26.77,26.68,26.75,11000.0,26.77,26.77,26.68,26.75,11000.0
2008-03-04 11:35:00,26.77,26.78,26.75,26.75,3600.0,26.77,26.78,26.75,26.75,3600.0
2008-03-04 11:40:00,26.74,26.74,26.64,26.65,16000.0,26.74,26.74,26.64,26.65,16000.0
2008-03-04 11:45:00,26.64,26.68,26.64,26.65,4000.0,26.64,26.68,26.64,26.65,4000.0
2008-03-04 11:50:00,26.66,26.71,26.66,26.68,8200.0,26.66,26.71,26.66,26.68,8200.0
2008-03-04 11:55:00,26.68,26.68,26.64,26.64,3600.0,26.68,26.68,26.64,26.64,3600.0
2008-03-04 12:00:00,26.64,26.65,26.63,26.63,7400.0,26.64,26.65,26.63,26.63,7400.0
2008-03-04 12:05:00,26.64,26.65,26.64,26.64,6400.0,26.64,26.65,26.64,26.64,6400.0
2008-03-04 12:10:00,26.61,26.61,26.56,26.56,7800.0,26.61,26.61,26.56,26.56,7800.0
2008-03-04 12:15:00,26.56,26.58,26.55,26.57,7800.0,26.56,26.58,26.55,26.57,7800.0
2008-03-04 12:20:00,26.55,26.61,26.54,26.56,19400.0,26.55,26.61,26.54,26.56,19400.0
2008-03-04 12:25:00,26.54,26.55,26.47,26.52,8600.0,26.54,26.55,26.47,26.52,8600.0
2008-03-04 12:30:00,26.52,26.54,26.5,26.54,6400.0,26.52,26.54,26.5,26.54,6400.0
2008-03-04 12:35:00,26.55,26.58,26.48,26.52,11000.0,26.55,26.58,26.48,26.52,11000.0
2008-03-04 12:40:00,26.53,26.68,26.52,26.65,17800.0,26.53,26.68,26.52,26.65,17800.0
2008-03-04 12:45:00,26.61,26.67,26.61,26.67,3800.0,26.61,26.67,26.61,26.67,3800.0
2008-03-04 12:50:00,26.67,26.67,26.57,26.59,11600.0,26.67,26.67,26.57,26.59,11600.0
2008-03-04 12:55:00,26.59,26.59,26.53,26.53,3800.0,26.59,26.59,26.53,26.53,3800.0
2008-03-04 13:00:00,26.53,26.56,26.49,26.5,6200.0,26.53,26.56,26.49,26.5,6200.0
2008-03-04 13:05:00,26.5,26.57,26.5,26.57,10400.0,26.5,26.57,26.5,26.57,10400.0
2008-03-04 13:10:00,26.56,26.61,26.56,26.61,5200.0,26.56,26.61,26.56,26.61,5200.0
2008-03-04 13:15:00,26.61,26.61,26.51,26.53,11400.0,26.61,26.61,26.51,26.53,11400.0
2008-03-04 13:20:00,26.53,26.56,26.53,26.56,1000.0,26.53,26.56,26.53,26.56,1000.0
2008-03-04 13:25:00,26.56,26.6,26.55,26.57,22200.0,26.56,26.6,26.55,26.57,22200.0
2008-03-04 13:30:00,26.57,26.69,26.57,26.64,13200.0,26.57,26.69,26.57,26.64,13200.0
2008-03-04 13:35:00,26.64,26.74,26.61,26.7,10600.0,26.64,26.74,26.61,26.7,10600.0
2008-03-04 13:40:00,26.69,26.72,26.68,26.7,5000.0,26.69,26.72,26.68,26.7,5000.0
2008-03-04 13:45:00,26.7,26.73,26.62,26.69,13000.0,26.7,26.73,26.62,26.69,13000.0
2008-03-04 13:50:00,26.69,26.7,26.65,26.7,4200.0,26.69,26.7,26.65,26.7,4200.0
2008-03-04 13:55:00,26.7,26.7,26.68,26.68,600.0,26.7,26.7,26.68,26.68,600.0
2008-03-04 14:00:00,26.69,26.73,26.68,26.71,13800.0,26.69,26.73,26.68,26.71,13800.0
2008-03-04 14:05:00,26.72,26.74,26.68,26.72,7800.0,26.72,26.74,26.68,26.72,7800.0
2008-03-04 14:10:00,26.7,26.72,26.63,26.7,11200.0,26.7,26.72,26.63,26.7,11200.0
2008-03-04 14:15:00,26.7,26.7,26.6,26.69,11200.0,26.7,26.7,26.6,26.69,11200.0
2008-03-04 14:20:00,26.7,26.71,26.66,26.68,8800.0,26.7,26.71,26.66,26.68,8800.0
2008-03-04 14:25:00,26.66,26.73,26.66,26.73,3800.0,26.66,26.73,26.66,26.73,3800.0
2008-03-04 14:30:00,26.73,26.73,26.63,26.69,10800.0,26.73,26.73,26.63,26.69,10800.0
2008-03-04 14:35:00,26.69,26.7,26.64,26.7,6200.0,26.69,26.7,26.64,26.7,6200.0
2008-03-04 14:40:00,26.71,26.77,26.71,26.77,4800.0,26.71,26.77,26.71,26.77,4800.0
2008-03-04 14:45:00,26.77,26.84,26.77,26.84,6400.0,26.77,26.84,26.77,26.84,6400.0
2008-03-04 14:50:00,26.83,26.84,26.76,26.82,8200.0,26.83,26.84,26.76,26.82,8200.0
2008-03-04 14:55:00,26.81,26.81,26.75,26.75,8200.0,26.81,26.81,26.75,26.75,8200.0
2008-03-04 15:00:00,26.75,26.83,26.72,26.83,21800.0,26.75,26.83,26.72,26.83,21800.0
2008-03-04 15:05:00,26.84,26.91,26.84,26.9,16600.0,26.84,26.91,26.84,26.9,16600.0
2008-03-04 15:10:00,26.89,26.89,26.84,26.88,11000.0,26.89,26.89,26.84,26.88,11000.0
2008-03-04 15:15:00,26.88,26.94,26.87,26.91,9400.0,26.88,26.94,26.87,26.91,9400.0
2008-03-04 15:20:00,26.9,26.93,26.85,26.85,12400.0,26.9,26.93,26.85,26.85,12400.0
2008-03-04 15:25:00,26.84,26.87,26.83,26.86,9200.0,26.84,26.87,26.83,26.86,9200.0
2008-03-04 15:30:00,26.86,26.92,26.82,26.89,18200.0,26.86,26.92,26.82,26.89,18200.0
2008-03-04 15:35:00,26.89,26.98,26.86,26.95,15600.0,26.89,26.98,26.86,26.95,15600.0
2008-03-04 15:40:00,26.93,27.04,26.88,26.89,17800.0,26.93,27.04,26.88,26.89,17800.0
2008-03-04 15:45:00,26.89,26.95,26.73,26.86,21400.0,26.89,26.95,26.73,26.86,21400.0
2008-03-04 15:50:00,26.86,26.92,26.75,26.79,22800.0,26.86,26.92,26.75,26.79,22800.0
2008-03-04 15:55:00,26.78,26.85,26.77,26.8,29200.0,26.78,26.85,26.77,26.8,29200.0
2008-03-05 09:30:00,26.63,26.98,26.63,26.97,6000.0,26.63,26.98,26.63,26.97,6000.0
2008-03-05 09:35:00,26.97,26.97,26.85,26.85,2200.0,26.97,26.97,26.85,26.85,2200.0
2008-03-05 09:40:00,26.88,26.88,26.83,26.83,2400.0,26.88,26.88,26.83,26.83,2400.0
2008-03-05 09:45:00,26.82,26.88,26.82,26.88,6400.0,26.82,26.88,26.82,26.88,6400.0
2008-03-05 09:50:00,26.9,26.96,26.9,26.9,3200.0,26.9,26.96,26.9,26.9,3200.0
2008-03-05 09:55:00,26.9,26.9,26.9,26.9,0.0,26.9,26.9,26.9,26.9,0.0
2008-03-05 10:00:00,26.94,27.0,26.94,27.0,4400.0,26.94,27.0,26.94,27.0,4400.0
2008-03-05 10:05:00,27.0,27.0,26.96,27.0,7400.0,27.0,27.0,26.96,27.0,7400.0
2008-03-05 10:10:00,27.0,27.0,26.99,26.99,1800.0,27.0,27.0,26.99,26.99,1800.0
2008-03-05 10:15:00,27.0,27.0,26.99,26.99,8400.0,27.0,27.0,26.99,26.99,8400.0
2008-03-05 10:20:00,27.0,27.0,26.95,26.96,3600.0,27.0,27.0,26.95,26.96,3600.0
2008-03-05 10:25:00,26.99,26.99,26.98,26.99,1200.0,26.99,26.99,26.98,26.99,1200.0
2008-03-05 10:30:00,26.98,27.0,26.92,26.95,9800.0,26.98,27.0,26.92,26.95,9800.0
2008-03-05 10:35:00,26.91,26.99,26.91,26.99,5800.0,26.91,26.99,26.91,26.99,5800.0
2008-03-05 10:40:00,26.99,26.99,26.99,26.99,1800.0,26.99,26.99,26.99,26.99,1800.0
2008-03-05 10:45:00,27.0,27.0,27.0,27.0,1800.0,27.0,27.0,27.0,27.0,1800.0
2008-03-05 10:50:00,27.0,27.02,27.0,27.02,6600.0,27.0,27.02,27.0,27.02,6600.0
2008-03-05 10:55:00,27.02,27.02,26.93,26.93,7200.0,27.02,27.02,26.93,26.93,7200.0
2008-03-05 11:00:00,26.91,26.96,26.91,26.96,1600.0,26.91,26.96,26.91,26.96,1600.0
2008-03-05 11:05:00,26.98,26.98,26.87,26.87,4200.0,26.98,26.98,26.87,26.87,4200.0
2008-03-05 11:10:00,26.91,26.91,26.88,26.88,800.0,26.91,26.91,26.88,26.88,800.0
2008-03-05 11:15:00,26.91,26.91,26.9,26.9,3000.0,26.91,26.91,26.9,26.9,3000.0
2008-03-05 11:20:00,26.9,26.9,26.85,26.85,3400.0,26.9,26.9,26.85,26.85,3400.0
2008-03-05 11:25:00,26.84,26.84,26.77,26.78,11400.0,26.84,26.84,26.77,26.78,11400.0
2008-03-05 11:30:00,26.78,26.79,26.76,26.78,2200.0,26.78,26.79,26.76,26.78,2200.0
2008-03-05 11:35:00,26.78,26.79,26.75,26.75,2800.0,26.78,26.79,26.75,26.75,2800.0
2008-03-05 11:40:00,26.75,26.75,26.72,26.72,4800.0,26.75,26.75,26.72,26.72,4800.0
2008-03-05 11:45:00,26.72,26.74,26.69,26.7,8200.0,26.72,26.74,26.69,26.7,8200.0
2008-03-05 11:50:00,26.72,26.75,26.72,26.75,1200.0,26.72,26.75,26.72,26.75,1200.0
2008-03-05 11:55:00,26.75,26.75,26.73,26.73,2800.0,26.75,26.75,26.73,26.73,2800.0
2008-03-05 12:00:00,26.72,26.75,26.68,26.71,11800.0,26.72,26.75,26.68,26.71,11800.0
2008-03-05 12:05:00,26.73,26.73,26.7,26.7,1000.0,26.73,26.73,26.7,26.7,1000.0
2008-03-05 12:10:00,26.68,26.68,26.68,26.68,1000.0,26.68,26.68,26.68,26.68,1000.0
2008-03-05 12:15:00,26.68,26.68,26.67,26.68,1800.0,26.68,26.68,26.67,26.68,1800.0
2008-03-05 12:20:00,26.68,26.7,26.68,26.69,2200.0,26.68,26.7,26.68,26.69,2200.0
2008-03-05 12:25:00,26.68,26.68,26.66,26.68,4000.0,26.68,26.68,26.66,26.68,4000.0
2008-03-05 12:30:00,26.68,26.7,26.66,26.68,6800.0,26.68,26.7,26.66,26.68,6800.0
2008-03-05 12:35:00,26.68,26.68,26.67,26.67,2600.0,26.68,26.68,26.67,26.67,2600.0
2008-03-05 12:40:00,26.66,26.68,26.65,26.68,6600.0,26.66,26.68,26.65,26.68,6600.0
2008-03-05 12:45:00,26.67,26.67,26.67,26.67,200.0,26.67,26.67,26.67,26.67,200.0
2008-03-05 12:50:00,26.67,26.73,26.67,26.71,4400.0,26.67,26.73,26.67,26.71,4400.0
2008-03-05 12:55:00,26.71,26.71,26.64,26.64,2400.0,26.71,26.71,26.64,26.64,2400.0
2008-03-05 13:00:00,26.66,26.67,26.61,26.61,4400.0,26.66,26.67,26.61,26.61,4400.0
2008-03-05 13:05:00,26.63,26.63,26.58,26.58,4400.0,26.63,26.63,26.58,26.58,4400.0
2008-03-05 13:10:00,26.58,26.59,26.5,26.57,6600.0,26.58,26.59,26.5,26.57,6600.0
2008-03-05 13:15:00,26.59,26.61,26.5,26.5,21800.0,26.59,26.61,26.5,26.5,21800.0
2008-03-05 13:20:00,26.5,26.53,26.48,26.52,21000.0,26.5,26.53,26.48,26.52,21000.0
2008-03-05 13:25:00,26.5,26.51,26.48,26.49,4400.0,26.5,26.51,26.48,26.49,4400.0
2008-03-05 13:30:00,26.49,26.52,26.49,26.49,6000.0,26.49,26.52,26.49,26.49,6000.0
2008-03-05 13:35:00,26.49,26.49,26.42,26.43,8000.0,26.49,26.49,26.42,26.43,8000.0
2008-03-05 13:40:00,26.45,26.48,26.42,26.44,8600.0,26.45,26.48,26.42,26.44,8600.0
2008-03-05 13:45:00,26.4,26.43,26.39,26.41,1800.0,26.4,26.43,26.39,26.41,1800.0
2008-03-05 13:50:00,26.41,26.47,26.41,26.47,4000.0,26.41,26.47,26.41,26.47,4000.0
2008-03-05 13:55:00,26.43,26.47,26.43,26.47,2000.0,26.43,26.47,26.43,26.47,2000.0
2008-03-05 14:00:00,26.46,26.55,26.45,26.45,7200.0,26.46,26.55,26.45,26.45,7200.0
2008-03-05 14:05:00,26.45,26.47,26.45,26.45,1000.0,26.45,26.47,26.45,26.45,1000.0
2008-03-05 14:10:00,26.46,26.52,26.46,26.52,3600.0,26.46,26.52,26.46,26.52,3600.0
2008-03-05 14:15:00,26.53,26.59,26.53,26.59,5600.0,26.53,26.59,26.53,26.59,5600.0
2008-03-05 14:20:00,26.59,26.59,26.54,26.58,8800.0,26.59,26.59,26.54,26.58,8800.0
2008-03-05 14:25:00,26.59,26.64,26.59,26.6,5800.0,26.59,26.64,26.59,26.6,5800.0
2008-03-05 14:30:00,26.61,26.65,26.59,26.65,4000.0,26.61,26.65,26.59,26.65,4000.0
2008-03-05 14:35:00,26.65,26.66,26.61,26.64,10600.0,26.65,26.66,26.61,26.64,10600.0
2008-03-05 14:40:00,26.63,26.66,26.63,26.63,5400.0,26.63,26.66,26.63,26.63,5400.0
2008-03-05 14:45:00,26.64,26.67,26.63,26.63,6800.0,26.64,26.67,26.63,26.63,6800.0
2008-03-05 14:50:00,26.61,26.63,26.61,26.62,1800.0,26.61,26.63,26.61,26.62,1800.0
2008-03-05 14:55:00,26.61,26.66,26.61,26.63,4400.0,26.61,26.66,26.61,26.63,4400.0
2008-03-05 15:00:00,26.65,26.68,26.65,26.68,2200.0,26.65,26.68,26.65,26.68,2200.0
2008-03-05 15:05:00,26.68,26.69,26.64,26.66,7600.0,26.68,26.69,26.64,26.66,7600.0
2008-03-05 15:10:00,26.67,26.72,26.63,26.63,7200.0,26.67,26.72,26.63,26.63,7200.0
2008-03-05 15:15:00,26.64,26.64,26.56,26.59,7600.0,26.64,26.64,26.56,26.59,7600.0
2008-03-05 15:20:00,26.58,26.6,26.5,26.52,7600.0,26.58,26.6,26.5,26.52,7600.0
2008-03-05 15:25:00,26.5,26.55,26.5,26.52,8200.0,26.5,26.55,26.5,26.52,8200.0
2008-03-05 15:30:00,26.51,26.53,26.5,26.53,15000.0,26.51,26.53,26.5,26.53,15000.0
2008-03-05 15:35:00,26.53,26.53,26.47,26.51,12800.0,26.53,26.53,26.47,26.51,12800.0
2008-03-05 15:40:00,26.51,26.54,26.44,26.48,9600.0,26.51,26.54,26.44,26.48,9600.0
2008-03-05 15:45:00,26.47,26.54,26.47,26.52,8400.0,26.47,26.54,26.47,26.52,8400.0
2008-03-05 15:50:00,26.5,26.54,26.49,26.53,16200.0,26.5,26.54,26.49,26.53,16200.0
2008-03-05 15:55:00,26.53,26.59,26.52,26.53,17400.0,26.53,26.59,26.52,26.53,17400.0
2008-03-06 09:30:00,26.32,26.36,26.22,26.36,6800.0,26.32,26.36,26.22,26.36,6800.0
2008-03-06 09:35:00,26.49,26.55,26.49,26.55,2800.0,26.49,26.55,26.49,26.55,2800.0
2008-03-06 09:40:00,26.57,26.67,26.57,26.62,3600.0,26.57,26.67,26.57,26.62,3600.0
2008-03-06 09:45:00,26.65,26.68,26.61,26.61,2400.0,26.65,26.68,26.61,26.61,2400.0
2008-03-06 09:50:00,26.54,26.58,26.5,26.52,2600.0,26.54,26.58,26.5,26.52,2600.0
2008-03-06 09:55:00,26.56,26.61,26.55,26.55,2600.0,26.56,26.61,26.55,26.55,2600.0
2008-03-06 10:00:00,26.57,26.57,26.4,26.45,18600.0,26.57,26.57,26.4,26.45,18600.0
2008-03-06 10:05:00,26.43,26.43,26.43,26.43,200.0,26.43,26.43,26.43,26.43,200.0
2008-03-06 10:10:00,26.48,26.5,26.43,26.45,5000.0,26.48,26.5,26.43,26.45,5000.0
2008-03-06 10:15:00,26.41,26.45,26.41,26.45,1800.0,26.41,26.45,26.41,26.45,1800.0
2008-03-06 10:20:00,26.45,26.47,26.43,26.43,600.0,26.45,26.47,26.43,26.43,600.0
2008-03-06 10:25:00,26.45,26.48,26.45,26.47,1800.0,26.45,26.48,26.45,26.47,1800.0
2008-03-06 10:30:00,26.47,26.48,26.46,26.47,2800.0,26.47,26.48,26.46,26.47,2800.0
2008-03-06 10:35:00,26.47,26.48,26.47,26.47,1600.0,26.47,26.48,26.47,26.47,1600.0
2008-03-06 10:40:00,26.48,26.48,26.47,26.48,2600.0,26.48,26.48,26.47,26.48,2600.0
2008-03-06 10:45:00,26.47,26.47,26.43,26.45,7000.0,26.47,26.47,26.43,26.45,7000.0
2008-03-06 10:50:00,26.45,26.45,26.43,26.43,2400.0,26.45,26.45,26.43,26.43,2400.0
2008-03-06 10:55:00,26.45,26.45,26.43,26.45,1000.0,26.45,26.45,26.43,26.45,1000.0
2008-03-06 11:00:00,26.45,26.45,26.45,26.45,6200.0,26.45,26.45,26.45,26.45,6200.0
2008-03-06 11:05:00,26.45,26.48,26.42,26.43,5400.0,26.45,26.48,26.42,26.43,5400.0
2008-03-06 11:10:00,26.43,26.43,26.43,26.43,1400.0,26.43,26.43,26.43,26.43,1400.0
2008-03-06 11:15:00,26.43,26.45,26.43,26.45,1000.0,26.43,26.45,26.43,26.45,1000.0
2008-03-06 11:20:00,26.46,26.46,26.36,26.36,16000.0,26.46,26.46,26.36,26.36,16000.0
2008-03-06 11:25:00,26.38,26.38,26.33,26.33,3600.0,26.38,26.38,26.33,26.33,3600.0
2008-03-06 11:30:00,26.34,26.34,26.31,26.32,1400.0,26.34,26.34,26.31,26.32,1400.0
2008-03-06 11:35:00,26.32,26.35,26.31,26.35,6400.0,26.32,26.35,26.31,26.35,6400.0
2008-03-06 11:40:00,26.35,26.38,26.32,26.35,2800.0,26.35,26.38,26.32,26.35,2800.0
2008-03-06 11:45:00,26.36,26.36,26.34,26.36,600.0,26.36,26.36,26.34,26.36,600.0
2008-03-06 11:50:00,26.34,26.4,26.34,26.4,1200.0,26.34,26.4,26.34,26.4,1200.0
2008-03-06 11:55:00,26.4,26.42,26.4,26.4,3600.0,26.4,26.42,26.4,26.4,3600.0
2008-03-06 12:00:00,26.38,26.4,26.33,26.33,2200.0,26.38,26.4,26.33,26.33,2200.0
2008-03-06 12:05:00,26.3,26.32,26.3,26.3,1800.0,26.3,26.32,26.3,26.3,1800.0
2008-03-06 12:10:00,26.29,26.29,26.14,26.18,22600.0,26.29,26.29,26.14,26.18,22600.0
2008-03-06 12:15:00,26.18,26.27,26.18,26.27,4000.0,26.18,26.27,26.18,26.27,4000.0
2008-03-06 12:20:00,26.27,26.29,26.25,26.29,4400.0,26.27,26.29,26.25,26.29,4400.0
2008-03-06 12:25:00,26.27,26.27,26.22,26.23,6200.0,26.27,26.27,26.22,26.23,6200.0
2008-03-06 12:30:00,26.25,26.25,26.24,26.24,600.0,26.25,26.25,26.24,26.24,600.0
2008-03-06 12:35:00,26.25,26.29,26.25,26.29,1600.0,26.25,26.29,26.25,26.29,1600.0
2008-03-06 12:40:00,26.3,26.3,26.27,26.29,4000.0,26.3,26.3,26.27,26.29,4000.0
2008-03-06 12:45:00,26.29,26.29,26.28,26.28,1200.0,26.29,26.29,26.28,26.28,1200.0
2008-03-06 12:50:00,26.29,26.29,26.23,26.28,7800.0,26.29,26.29,26.23,26.28,7800.0
2008-03-06 12:55:00,26.28,26.29,26.24,26.29,2000.0,26.28,26.29,26.24,26.29,2000.0
2008-03-06 13:00:00,26.29,26.29,26.28,26.28,1600.0,26.29,26.29,26.28,26.28,1600.0
2008-03-06 13:05:00,26.28,26.28,26.28,26.28,600.0,26.28,26.28,26.28,26.28,600.0
2008-03-06 13:10:00,26.28,26.29,26.28,26.29,400.0,26.28,26.29,26.28,26.29,400.0
2008-03-06 13:15:00,26.28,26.32,26.28,26.32,1800.0,26.28,26.32,26.28,26.32,1800.0
2008-03-06 13:20:00,26.31,26.31,26.3,26.31,3800.0,26.31,26.31,26.3,26.31,3800.0
2008-03-06 13:25:00,26.31,26.33,26.3,26.3,4200.0,26.31,26.33,26.3,26.3,4200.0
2008-03-06 13:30:00,26.31,26.31,26.29,26.29,1000.0,26.31,26.31,26.29,26.29,1000.0
2008-03-06 13:35:00,26.27,26.27,26.23,26.24,5200.0,26.27,26.27,26.23,26.24,5200.0
2008-03-06 13:40:00,26.25,26.25,26.23,26.25,3000.0,26.25,26.25,26.23,26.25,3000.0
2008-03-06 13:45:00,26.28,26.28,26.28,26.28,400.0,26.28,26.28,26.28,26.28,400.0
2008-03-06 13:50:00,26.28,26.33,26.28,26.3,1400.0,26.28,26.33,26.28,26.3,1400.0
2008-03-06 13:55:00,26.32,26.32,26.31,26.31,600.0,26.32,26.32,26.31,26.31,600.0
2008-03-06 14:00:00,26.34,26.34,26.28,26.31,3800.0,26.34,26.34,26.28,26.31,3800.0
2008-03-06 14:05:00,26.33,26.35,26.32,26.35,1600.0,26.33,26.35,26.32,26.35,1600.0
2008-03-06 14:10:00,26.32,26.35,26.32,26.33,600.0,26.32,26.35,26.32,26.33,600.0
2008-03-06 14:15:00,26.35,26.36,26.33,26.36,3800.0,26.35,26.36,26.33,26.36,3800.0
2008-03-06 14:20:00,26.36,26.36,26.3,26.33,2800.0,26.36,26.36,26.3,26.33,2800.0
2008-03-06 14:25:00,26.3,26.31,26.29,26.29,1800.0,26.3,26.31,26.29,26.29,1800.0
2008-03-06 14:30:00,26.29,26.29,26.22,26.22,6600.0,26.29,26.29,26.22,26.22,6600.0
2008-03-06 14:35:00,26.23,26.23,26.2,26.22,1200.0,26.23,26.23,26.2,26.22,1200.0
2008-03-06 14:40:00,26.22,26.25,26.2,26.25,4400.0,26.22,26.25,26.2,26.25,4400.0
2008-03-06 14:45:00,26.23,26.25,26.23,26.25,2400.0,26.23,26.25,26.23,26.25,2400.0
2008-03-06 14:50:00,26.25,26.25,26.22,26.22,5200.0,26.25,26.25,26.22,26.22,5200.0
2008-03-06 14:55:00,26.23,26.23,26.22,26.23,2800.0,26.23,26.23,26.22,26.23,2800.0
2008-03-06 15:00:00,26.22,26.29,26.22,26.23,8600.0,26.22,26.29,26.22,26.23,8600.0
2008-03-06 15:05:00,26.21,26.22,26.2,26.2,5000.0,26.21,26.22,26.2,26.2,5000.0
2008-03-06 15:10:00,26.19,26.19,26.15,26.15,3800.0,26.19,26.19,26.15,26.15,3800.0
2008-03-06 15:15:00,26.14,26.16,26.11,26.15,8200.0,26.14,26.16,26.11,26.15,8200.0
2008-03-06 15:20:00,26.15,26.18,26.15,26.17,1400.0,26.15,26.18,26.15,26.17,1400.0
2008-03-06 15:25:00,26.19,26.25,26.18,26.23,3400.0,26.19,26.25,26.18,26.23,3400.0
2008-03-06 15:30:00,26.23,26.25,26.16,26.16,5600.0,26.23,26.25,26.16,26.16,5600.0
2008-03-06 15:35:00,26.16,26.21,26.16,26.18,4400.0,26.16,26.21,26.16,26.18,4400.0
2008-03-06 15:40:00,26.2,26.25,26.18,26.2,7800.0,26.2,26.25,26.18,26.2,7800.0
2008-03-06 15:45:00,26.2,26.21,26.16,26.19,6200.0,26.2,26.21,26.16,26.19,6200.0
2008-03-06 15:50:00,26.17,26.29,26.16,26.2,27800.0,26.17,26.29,26.16,26.2,27800.0
2008-03-06 15:55:00,26.21,26.21,26.11,26.16,24600.0,26.21,26.21,26.11,26.16,24600.0
2008-03-07 09:30:00,26.18,26.2,26.07,26.13,6600.0,26.18,26.2,26.07,26.13,6600.0
2008-03-07 09:35:00,26.07,26.07,26.0,26.06,1800.0,26.07,26.07,26.0,26.06,1800.0
2008-03-07 09:40:00,26.04,26.16,26.02,26.08,8200.0,26.04,26.16,26.02,26.08,8200.0
2008-03-07 09:45:00,26.1,26.15,26.04,26.06,2600.0,26.1,26.15,26.04,26.06,2600.0
2008-03-07 09:50:00,26.07,26.07,26.0,26.02,5000.0,26.07,26.07,26.0,26.02,5000.0
2008-03-07 09:55:00,26.07,26.09,26.03,26.08,4400.0,26.07,26.09,26.03,26.08,4400.0
2008-03-07 10:00:00,26.08,26.11,26.03,26.06,2400.0,26.08,26.11,26.03,26.06,2400.0
2008-03-07 10:05:00,26.03,26.03,26.0,26.0,1400.0,26.03,26.03,26.0,26.0,1400.0
2008-03-07 10:10:00,26.01,26.01,25.93,25.97,6200.0,26.01,26.01,25.93,25.97,6200.0
2008-03-07 10:15:00,25.98,26.0,25.97,25.99,3400.0,25.98,26.0,25.97,25.99,3400.0
2008-03-07 10:20:00,25.99,26.0,25.91,25.91,5400.0,25.99,26.0,25.91,25.91,5400.0
2008-03-07 10:25:00,25.93,25.93,25.92,25.92,1400.0,25.93,25.93,25.92,25.92,1400.0
2008-03-07 10:30:00,25.92,25.99,25.92,25.98,1800.0,25.92,25.99,25.92,25.98,1800.0
2008-03-07 10:35:00,25.96,26.04,25.96,26.04,1400.0,25.96,26.04,25.96,26.04,1400.0
2008-03-07 10:40:00,26.07,26.09,26.06,26.09,600.0,26.07,26.09,26.06,26.09,600.0
2008-03-07 10:45:00,26.05,26.05,26.04,26.04,1000.0,26.05,26.05,26.04,26.04,1000.0
2008-03-07 10:50:00,26.03,26.04,26.03,26.04,1400.0,26.03,26.04,26.03,26.04,1400.0
2008-03-07 10:55:00,26.03,26.11,26.03,26.08,1600.0,26.03,26.11,26.03,26.08,1600.0
2008-03-07 11:00:00,26.08,26.1,26.08,26.09,1600.0,26.08,26.1,26.08,26.09,1600.0
2008-03-07 11:05:00,26.09,26.1,26.08,26.08,2800.0,26.09,26.1,26.08,26.08,2800.0
2008-03-07 11:10:00,26.08,26.12,26.08,26.1,4000.0,26.08,26.12,26.08,26.1,4000.0
2008-03-07 11:15:00,26.1,26.19,26.1,26.19,4400.0,26.1,26.19,26.1,26.19,4400.0
2008-03-07 11:20:00,26.16,26.23,26.16,26.22,3400.0,26.16,26.23,26.16,26.22,3400.0
2008-03-07 11:25:00,26.19,26.23,26.15,26.17,5600.0,26.19,26.23,26.15,26.17,5600.0
2008-03-07 11:30:00,26.16,26.16,26.16,26.16,400.0,26.16,26.16,26.16,26.16,400.0
2008-03-07 11:35:00,26.18,26.21,26.18,26.21,1800.0,26.18,26.21,26.18,26.21,1800.0
2008-03-07 11:40:00,26.21,26.22,26.2,26.2,2600.0,26.21,26.22,26.2,26.2,2600.0
2008-03-07 11:45:00,26.2,26.2,26.16,26.16,3400.0,26.2,26.2,26.16,26.16,3400.0
2008-03-07 11:50:00,26.16,26.16,26.14,26.14,1400.0,26.16,26.16,26.14,26.14,1400.0
2008-03-07 11:55:00,26.15,26.18,26.15,26.17,1800.0,26.15,26.18,26.15,26.17,1800.0
2008-03-07 12:00:00,26.18,26.25,26.17,26.18,4600.0,26.18,26.25,26.17,26.18,4600.0
2008-03-07 12:05:00,26.14,26.17,26.14,26.17,1000.0,26.14,26.17,26.14,26.17,1000.0
2008-03-07 12:10:00,26.16,26.22,26.16,26.2,3800.0,26.16,26.22,26.16,26.2,3800.0
2008-03-07 12:15:00,26.17,26.22,26.17,26.21,1200.0,26.17,26.22,26.17,26.21,1200.0
2008-03-07 12:20:00,26.21,26.22,26.2,26.22,2400.0,26.21,26.22,26.2,26.22,2400.0
2008-03-07 12:25:00,26.23,26.24,26.21,26.24,1400.0,26.23,26.24,26.21,26.24,1400.0
2008-03-07 12:30:00,26.24,26.24,26.23,26.23,1400.0,26.24,26.24,26.23,26.23,1400.0
2008-03-07 12:35:00,26.23,26.23,26.21,26.22,3000.0,26.23,26.23,26.21,26.22,3000.0
2008-03-07 12:40:00,26.22,26.28,26.21,26.21,9600.0,26.22,26.28,26.21,26.21,9600.0
2008-03-07 12:45:00,26.21,26.24,26.2,26.24,2400.0,26.21,26.24,26.2,26.24,2400.0
2008-03-07 12:50:00,26.21,26.25,26.21,26.22,1200.0,26.21,26.25,26.21,26.22,1200.0
2008-03-07 12:55:00,26.25,26.27,26.25,26.27,1000.0,26.25,26.27,26.25,26.27,1000.0
2008-03-07 13:00:00,26.26,26.27,26.22,26.22,2600.0,26.26,26.27,26.22,26.22,2600.0
2008-03-07 13:05:00,26.2,26.22,26.2,26.22,400.0,26.2,26.22,26.2,26.22,400.0
2008-03-07 13:10:00,26.21,26.21,26.18,26.18,2200.0,26.21,26.21,26.18,26.18,2200.0
2008-03-07 13:15:00,26.19,26.19,26.15,26.15,1800.0,26.19,26.19,26.15,26.15,1800.0
2008-03-07 13:20:00,26.16,26.2,26.16,26.2,2000.0,26.16,26.2,26.16,26.2,2000.0
2008-03-07 13:25:00,26.19,26.2,26.11,26.11,19800.0,26.19,26.2,26.11,26.11,19800.0
2008-03-07 13:30:00,26.11,26.11,26.1,26.1,3400.0,26.11,26.11,26.1,26.1,3400.0
2008-03-07 13:35:00,26.1,26.11,26.07,26.07,1600.0,26.1,26.11,26.07,26.07,1600.0
2008-03-07 13:40:00,26.1,26.1,26.05,26.05,5000.0,26.1,26.1,26.05,26.05,5000.0
2008-03-07 13:45:00,26.04,26.06,26.03,26.06,3000.0,26.04,26.06,26.03,26.06,3000.0
2008-03-07 13:50:00,26.06,26.06,26.03,26.03,2000.0,26.06,26.06,26.03,26.03,2000.0
2008-03-07 13:55:00,26.0,26.0,26.0,26.0,200.0,26.0,26.0,26.0,26.0,200.0
2008-03-07 14:00:00,26.03,26.04,26.0,26.02,4400.0,26.03,26.04,26.0,26.02,4400.0
2008-03-07 14:05:00,26.03,26.03,26.0,26.0,1000.0,26.03,26.03,26.0,26.0,1000.0
2008-03-07 14:10:00,26.03,26.03,25.99,25.99,2000.0,26.03,26.03,25.99,25.99,2000.0
2008-03-07 14:15:00,25.99,26.0,25.99,26.0,1600.0,25.99,26.0,25.99,26.0,1600.0
2008-03-07 14:20:00,26.0,26.0,25.96,25.98,5600.0,26.0,26.0,25.96,25.98,5600.0
2008-03-07 14:25:00,26.0,26.02,26.0,26.0,9800.0,26.0,26.02,26.0,26.0,9800.0
2008-03-07 14:30:00,26.0,26.0,25.96,25.97,6000.0,26.0,26.0,25.96,25.97,6000.0
2008-03-07 14:35:00,25.98,26.0,25.97,26.0,5200.0,25.98,26.0,25.97,26.0,5200.0
2008-03-07 14:40:00,26.0,26.03,25.99,26.03,3600.0,26.0,26.03,25.99,26.03,3600.0
2008-03-07 14:45:00,26.03,26.05,26.03,26.05,2400.0,26.03,26.05,26.03,26.05,2400.0
2008-03-07 14:50:00,26.04,26.06,26.04,26.04,15600.0,26.04,26.06,26.04,26.04,15600.0
2008-03-07 14:55:00,26.05,26.1,26.05,26.08,14400.0,26.05,26.1,26.05,26.08,14400.0
2008-03-07 15:00:00,26.1,26.13,26.1,26.11,6000.0,26.1,26.13,26.1,26.11,6000.0
2008-03-07 15:05:00,26.11,26.15,26.1,26.1,7800.0,26.11,26.15,26.1,26.1,7800.0
2008-03-07 15:10:00,26.11,26.17,26.1,26.14,6800.0,26.11,26.17,26.1,26.14,6800.0
2008-03-07 15:15:00,26.13,26.23,26.13,26.23,7200.0,26.13,26.23,26.13,26.23,7200.0
2008-03-07 15:20:00,26.22,26.27,26.21,26.21,12400.0,26.22,26.27,26.21,26.21,12400.0
2008-03-07 15:25:00,26.22,26.23,26.2,26.21,5000.0,26.22,26.23,26.2,26.21,5000.0
2008-03-07 15:30:00,26.21,26.25,26.15,26.15,10200.0,26.21,26.25,26.15,26.15,10200.0
2008-03-07 15:35:00,26.16,26.25,26.14,26.25,5200.0,26.16,26.25,26.14,26.25,5200.0
2008-03-07 15:40:00,26.27,26.27,26.15,26.15,9400.0,26.27,26.27,26.15,26.15,9400.0
2008-03-07 15:45:00,26.15,26.21,26.14,26.14,10800.0,26.15,26.21,26.14,26.14,10800.0
2008-03-07 15:50:00,26.17,26.22,26.1,26.17,12200.0,26.17,26.22,26.1,26.17,12200.0
2008-03-07 15:55:00,26.18,26.27,26.12,26.17,16400.0,26.18,26.27,26.12,26.17,16400.0
2008-03-10 09:30:00,25.95,26.07,25.75,25.76,34600.0,25.95,26.07,25.75,25.76,34600.0
2008-03-10 09:35:00,25.77,25.85,25.77,25.82,11200.0,25.77,25.85,25.77,25.82,11200.0
2008-03-10 09:40:00,25.82,25.95,25.75,25.91,9000.0,25.82,25.95,25.75,25.91,9000.0
2008-03-10 09:45:00,25.85,25.85,25.76,25.78,3200.0,25.85,25.85,25.76,25.78,3200.0
2008-03-10 09:50:00,25.76,25.77,25.72,25.75,26000.0,25.76,25.77,25.72,25.75,26000.0
2008-03-10 09:55:00,25.75,25.75,25.63,25.71,16600.0,25.75,25.75,25.63,25.71,16600.0
2008-03-10 10:00:00,25.7,25.73,25.51,25.54,87000.0,25.7,25.73,25.51,25.54,87000.0
2008-03-10 10:05:00,25.52,25.53,25.38,25.38,33000.0,25.52,25.53,25.38,25.38,33000.0
2008-03-10 10:10:00,25.38,25.5,25.36,25.36,6800.0,25.38,25.5,25.36,25.36,6800.0
2008-03-10 10:15:00,25.36,25.36,25.22,25.23,28400.0,25.36,25.36,25.22,25.23,28400.0
2008-03-10 10:20:00,25.23,25.31,25.2,25.22,10400.0,25.23,25.31,25.2,25.22,10400.0
2008-03-10 10:25:00,25.23,25.23,25.09,25.09,18200.0,25.23,25.23,25.09,25.09,18200.0
2008-03-10 10:30:00,25.1,25.15,24.84,24.95,103600.0,25.1,25.15,24.84,24.95,103600.0
2008-03-10 10:35:00,24.95,24.96,24.54,24.78,135000.0,24.95,24.96,24.54,24.78,135000.0
2008-03-10 10:40:00,24.78,24.86,24.6,24.83,61400.0,24.78,24.86,24.6,24.83,61400.0
2008-03-10 10:45:00,24.83,24.96,24.79,24.93,34600.0,24.83,24.96,24.79,24.93,34600.0
2008-03-10 10:50:00,24.93,24.94,24.88,24.91,16600.0,24.93,24.94,24.88,24.91,16600.0
2008-03-10 10:55:00,24.91,24.93,24.88,24.92,26600.0,24.91,24.93,24.88,24.92,26600.0
2008-03-10 11:00:00,24.91,24.98,24.89,24.97,17800.0,24.91,24.98,24.89,24.97,17800.0
2008-03-10 11:05:00,24.98,25.09,24.9,24.91,21600.0,24.98,25.09,24.9,24.91,21600.0
2008-03-10 11:10:00,24.9,24.94,24.84,24.84,12800.0,24.9,24.94,24.84,24.84,12800.0
2008-03-10 11:15:00,24.82,25.03,24.75,24.93,32800.0,24.82,25.03,24.75,24.93,32800.0
2008-03-10 11:20:00,24.9,24.9,24.8,24.8,11000.0,24.9,24.9,24.8,24.8,11000.0
2008-03-10 11:25:00,24.81,24.81,24.73,24.73,6800.0,24.81,24.81,24.73,24.73,6800.0
2008-03-10 11:30:00,24.73,24.73,24.59,24.65,30400.0,24.73,24.73,24.59,24.65,30400.0
2008-03-10 11:35:00,24.65,24.67,24.62,24.64,14600.0,24.65,24.67,24.62,24.64,14600.0
2008-03-10 11:40:00,24.64,24.65,24.59,24.59,7400.0,24.64,24.65,24.59,24.59,7400.0
2008-03-10 11:45:00,24.59,24.59,24.43,24.46,27000.0,24.59,24.59,24.43,24.46,27000.0
2008-03-10 11:50:00,24.45,24.46,24.4,24.43,15600.0,24.45,24.46,24.4,24.43,15600.0
2008-03-10 11:55:00,24.41,24.42,24.36,24.38,12400.0,24.41,24.42,24.36,24.38,12400.0
2008-03-10 12:00:00,24.35,24.36,24.26,24.34,14000.0,24.35,24.36,24.26,24.34,14000.0
2008-03-10 12:05:00,24.34,24.43,24.25,24.4,34200.0,24.34,24.43,24.25,24.4,34200.0
2008-03-10 12:10:00,24.42,24.51,24.42,24.5,10800.0,24.42,24.51,24.42,24.5,10800.0
2008-03-10 12:15:00,24.5,24.61,24.5,24.61,10800.0,24.5,24.61,24.5,24.61,10800.0
2008-03-10 12:20:00,24.61,24.65,24.58,24.63,27600.0,24.61,24.65,24.58,24.63,27600.0
2008-03-10 12:25:00,24.62,24.63,24.48,24.49,12600.0,24.62,24.63,24.48,24.49,12600.0
2008-03-10 12:30:00,24.49,24.5,24.41,24.41,8000.0,24.49,24.5,24.41,24.41,8000.0
2008-03-10 12:35:00,24.42,24.45,24.29,24.3,14200.0,24.42,24.45,24.29,24.3,14200.0
2008-03-10 12:40:00,24.3,24.33,24.3,24.33,12000.0,24.3,24.33,24.3,24.33,12000.0
2008-03-10 12:45:00,24.33,24.35,24.3,24.33,10000.0,24.33,24.35,24.3,24.33,10000.0
2008-03-10 12:50:00,24.34,24.43,24.33,24.4,12400.0,24.34,24.43,24.33,24.4,12400.0
2008-03-10 12:55:00,24.38,24.4,24.35,24.35,7400.0,24.38,24.4,24.35,24.35,7400.0
2008-03-10 13:00:00,24.36,24.4,24.36,24.38,47200.0,24.36,24.4,24.36,24.38,47200.0
2008-03-10 13:05:00,24.39,24.4,24.37,24.4,22600.0,24.39,24.4,24.37,24.4,22600.0
2008-03-10 13:10:00,24.4,24.5,24.4,24.48,17800.0,24.4,24.5,24.4,24.48,17800.0
2008-03-10 13:15:00,24.49,24.55,24.49,24.55,4800.0,24.49,24.55,24.49,24.55,4800.0
2008-03-10 13:20:00,24.55,24.63,24.55,24.57,17600.0,24.55,24.63,24.55,24.57,17600.0
2008-03-10 13:25:00,24.57,24.57,24.49,24.53,42200.0,24.57,24.57,24.49,24.53,42200.0
2008-03-10 13:30:00,24.55,24.57,24.54,24.55,8400.0,24.55,24.57,24.54,24.55,8400.0
2008-03-10 13:35:00,24.55,24.59,24.54,24.58,19000.0,24.55,24.59,24.54,24.58,19000.0
2008-03-10 13:40:00,24.6,24.64,24.6,24.64,13600.0,24.6,24.64,24.6,24.64,13600.0
2008-03-10 13:45:00,24.65,24.75,24.64,24.75,14400.0,24.65,24.75,24.64,24.75,14400.0
2008-03-10 13:50:00,24.72,24.75,24.71,24.73,20200.0,24.72,24.75,24.71,24.73,20200.0
2008-03-10 13:55:00,24.73,24.77,24.73,24.74,27800.0,24.73,24.77,24.73,24.74,27800.0
2008-03-10 14:00:00,24.75,24.79,24.75,24.79,32400.0,24.75,24.79,24.75,24.79,32400.0
2008-03-10 14:05:00,24.77,24.77,24.75,24.77,26800.0,24.77,24.77,24.75,24.77,26800.0
2008-03-10 14:10:00,24.76,24.77,24.75,24.77,15200.0,24.76,24.77,24.75,24.77,15200.0
2008-03-10 14:15:00,24.77,24.82,24.77,24.8,16800.0,24.77,24.82,24.77,24.8,16800.0
2008-03-10 14:20:00,24.83,24.97,24.83,24.97,61200.0,24.83,24.97,24.83,24.97,61200.0
2008-03-10 14:25:00,24.95,24.98,24.91,24.96,17800.0,24.95,24.98,24.91,24.96,17800.0
2008-03-10 14:30:00,24.96,24.99,24.95,24.97,15200.0,24.96,24.99,24.95,24.97,15200.0
2008-03-10 14:35:00,24.97,25.08,24.97,25.03,25800.0,24.97,25.08,24.97,25.03,25800.0
2008-03-10 14:40:00,25.02,25.05,25.01,25.02,7400.0,25.02,25.05,25.01,25.02,7400.0
2008-03-10 14:45:00,25.02,25.07,25.02,25.04,15000.0,25.02,25.07,25.02,25.04,15000.0
2008-03-10 14:50:00,25.03,25.07,25.03,25.07,13800.0,25.03,25.07,25.03,25.07,13800.0
2008-03-10 14:55:00,25.05,25.15,25.05,25.15,34800.0,25.05,25.15,25.05,25.15,34800.0
2008-03-10 15:00:00,25.14,25.18,25.11,25.15,28800.0,25.14,25.18,25.11,25.15,28800.0
2008-03-10 15:05:00,25.15,25.16,25.06,25.13,20000.0,25.15,25.16,25.06,25.13,20000.0
2008-03-10 15:10:00,25.13,25.14,25.06,25.06,10800.0,25.13,25.14,25.06,25.06,10800.0
2008-03-10 15:15:00,25.06,25.06,24.99,25.0,10600.0,25.06,25.06,24.99,25.0,10600.0
2008-03-10 15:20:00,25.0,25.13,24.96,25.04,65800.0,25.0,25.13,24.96,25.04,65800.0
2008-03-10 15:25:00,25.04,25.04,25.0,25.03,4800.0,25.04,25.04,25.0,25.03,4800.0
2008-03-10 15:30:00,25.02,25.03,25.0,25.0,16400.0,25.02,25.03,25.0,25.0,16400.0
2008-03-10 15:35:00,25.0,25.01,24.99,25.01,17200.0,25.0,25.01,24.99,25.01,17200.0
2008-03-10 15:40:00,25.01,25.03,25.0,25.02,28600.0,25.01,25.03,25.0,25.02,28600.0
2008-03-10 15:45:00,25.03,25.03,25.0,25.0,26400.0,25.03,25.03,25.0,25.0,26400.0
2008-03-10 15:50:00,25.0,25.02,24.85,24.87,56800.0,25.0,25.02,24.85,24.87,56800.0
2008-03-10 15:55:00,24.86,25.02,24.86,24.88,30400.0,24.86,25.02,24.86,24.88,30400.0
2008-03-11 09:30:00,25.18,25.34,24.73,25.27,6800.0,25.18,25.34,24.73,25.27,6800.0
2008-03-11 09:35:00,25.23,25.25,25.16,25.18,2800.0,25.23,25.25,25.16,25.18,2800.0
2008-03-11 09:40:00,25.22,25.22,25.16,25.19,3400.0,25.22,25.22,25.16,25.19,3400.0
2008-03-11 09:45:00,25.19,25.19,24.95,25.0,7800.0,25.19,25.19,24.95,25.0,7800.0
2008-03-11 09:50:00,25.0,25.05,24.99,25.03,6800.0,25.0,25.05,24.99,25.03,6800.0
2008-03-11 09:55:00,25.0,25.02,24.99,25.0,5800.0,25.0,25.02,24.99,25.0,5800.0
2008-03-11 10:00:00,25.0,25.04,24.95,25.02,13000.0,25.0,25.04,24.95,25.02,13000.0
2008-03-11 10:05:00,25.02,25.18,25.02,25.18,4200.0,25.02,25.18,25.02,25.18,4200.0
2008-03-11 10:10:00,25.2,25.24,25.17,25.24,4000.0,25.2,25.24,25.17,25.24,4000.0
2008-03-11 10:15:00,25.22,25.25,25.13,25.18,9200.0,25.22,25.25,25.13,25.18,9200.0
2008-03-11 10:20:00,25.16,25.17,25.09,25.1,9000.0,25.16,25.17,25.09,25.1,9000.0
2008-03-11 10:25:00,25.13,25.22,25.13,25.22,3800.0,25.13,25.22,25.13,25.22,3800.0
2008-03-11 10:30:00,25.22,25.24,25.21,25.24,4600.0,25.22,25.24,25.21,25.24,4600.0
2008-03-11 10:35:00,25.24,25.29,25.24,25.25,1800.0,25.24,25.29,25.24,25.25,1800.0
2008-03-11 10:40:00,25.29,25.29,25.21,25.22,4200.0,25.29,25.29,25.21,25.22,4200.0
2008-03-11 10:45:00,25.21,25.25,25.21,25.24,3800.0,25.21,25.25,25.21,25.24,3800.0
2008-03-11 10:50:00,25.25,25.27,25.23,25.23,8400.0,25.25,25.27,25.23,25.23,8400.0
2008-03-11 10:55:00,25.23,25.28,25.23,25.27,3200.0,25.23,25.28,25.23,25.27,3200.0
2008-03-11 11:00:00,25.27,25.28,25.26,25.28,3200.0,25.27,25.28,25.26,25.28,3200.0
2008-03-11 11:05:00,25.27,25.28,25.24,25.24,3600.0,25.27,25.28,25.24,25.24,3600.0
2008-03-11 11:10:00,25.25,25.27,25.24,25.27,7600.0,25.25,25.27,25.24,25.27,7600.0
2008-03-11 11:15:00,25.27,25.27,25.24,25.24,7600.0,25.27,25.27,25.24,25.24,7600.0
2008-03-11 11:20:00,25.24,25.25,25.17,25.19,9200.0,25.24,25.25,25.17,25.19,9200.0
2008-03-11 11:25:00,25.19,25.19,25.09,25.09,5400.0,25.19,25.19,25.09,25.09,5400.0
2008-03-11 11:30:00,25.1,25.16,25.1,25.14,5200.0,25.1,25.16,25.1,25.14,5200.0
2008-03-11 11:35:00,25.14,25.18,25.14,25.15,4600.0,25.14,25.18,25.14,25.15,4600.0
2008-03-11 11:40:00,25.15,25.16,25.11,25.11,4800.0,25.15,25.16,25.11,25.11,4800.0
2008-03-11 11:45:00,25.11,25.17,25.03,25.03,9400.0,25.11,25.17,25.03,25.03,9400.0
2008-03-11 11:50:00,25.02,25.07,24.96,25.02,52800.0,25.02,25.07,24.96,25.02,52800.0
2008-03-11 11:55:00,25.05,25.05,25.02,25.02,1400.0,25.05,25.05,25.02,25.02,1400.0
2008-03-11 12:00:00,25.05,25.05,24.97,25.0,12800.0,25.05,25.05,24.97,25.0,12800.0
2008-03-11 12:05:00,25.03,25.08,25.02,25.08,3200.0,25.03,25.08,25.02,25.08,3200.0
2008-03-11 12:10:00,25.08,25.11,25.06,25.07,1800.0,25.08,25.11,25.06,25.07,1800.0
2008-03-11 12:15:00,25.1,25.11,25.07,25.07,4000.0,25.1,25.11,25.07,25.07,4000.0
2008-03-11 12:20:00,25.07,25.14,25.01,25.09,7800.0,25.07,25.14,25.01,25.09,7800.0
2008-03-11 12:25:00,25.0,25.04,25.0,25.03,3000.0,25.0,25.04,25.0,25.03,3000.0
2008-03-11 12:30:00,25.0,25.02,25.0,25.0,22000.0,25.0,25.02,25.0,25.0,22000.0
2008-03-11 12:35:00,25.0,25.04,25.0,25.03,6000.0,25.0,25.04,25.0,25.03,6000.0
2008-03-11 12:40:00,25.0,25.02,25.0,25.02,1400.0,25.0,25.02,25.0,25.02,1400.0
2008-03-11 12:45:00,25.0,25.02,25.0,25.02,2800.0,25.0,25.02,25.0,25.02,2800.0
2008-03-11 12:50:00,25.0,25.0,25.0,25.0,3200.0,25.0,25.0,25.0,25.0,3200.0
2008-03-11 12:55:00,25.0,25.01,24.97,25.0,11400.0,25.0,25.01,24.97,25.0,11400.0
2008-03-11 13:00:00,25.0,25.03,25.0,25.0,1800.0,25.0,25.03,25.0,25.0,1800.0
2008-03-11 13:05:00,25.0,25.02,25.0,25.02,800.0,25.0,25.02,25.0,25.02,800.0
2008-03-11 13:10:00,25.0,25.03,25.0,25.03,2400.0,25.0,25.03,25.0,25.03,2400.0
2008-03-11 13:15:00,25.03,25.14,25.03,25.14,3400.0,25.03,25.14,25.03,25.14,3400.0
2008-03-11 13:20:00,25.14,25.14,25.02,25.02,9800.0,25.14,25.14,25.02,25.02,9800.0
2008-03-11 13:25:00,25.04,25.06,25.03,25.06,1600.0,25.04,25.06,25.03,25.06,1600.0
2008-03-11 13:30:00,25.06,25.1,25.06,25.09,2600.0,25.06,25.1,25.06,25.09,2600.0
2008-03-11 13:35:00,25.09,25.11,24.99,25.04,30600.0,25.09,25.11,24.99,25.04,30600.0
2008-03-11 13:40:00,25.05,25.07,25.05,25.07,2200.0,25.05,25.07,25.05,25.07,2200.0
2008-03-11 13:45:00,25.06,25.06,25.04,25.05,8800.0,25.06,25.06,25.04,25.05,8800.0
2008-03-11 13:50:00,25.06,25.08,25.06,25.08,1600.0,25.06,25.08,25.06,25.08,1600.0
2008-03-11 13:55:00,25.1,25.15,25.1,25.13,2600.0,25.1,25.15,25.1,25.13,2600.0
2008-03-11 14:00:00,25.13,25.17,25.1,25.17,8800.0,25.13,25.17,25.1,25.17,8800.0
2008-03-11 14:05:00,25.16,25.2,25.12,25.2,6000.0,25.16,25.2,25.12,25.2,6000.0
2008-03-11 14:10:00,25.19,25.19,25.12,25.15,6200.0,25.19,25.19,25.12,25.15,6200.0
2008-03-11 14:15:00,25.14,25.16,25.14,25.15,1400.0,25.14,25.16,25.14,25.15,1400.0
2008-03-11 14:20:00,25.15,25.23,25.15,25.23,9200.0,25.15,25.23,25.15,25.23,9200.0
2008-03-11 14:25:00,25.21,25.22,25.18,25.2,12200.0,25.21,25.22,25.18,25.2,12200.0
2008-03-11 14:30:00,25.2,25.27,25.2,25.21,12400.0,25.2,25.27,25.2,25.21,12400.0
2008-03-11 14:35:00,25.23,25.25,25.23,25.24,3200.0,25.23,25.25,25.23,25.24,3200.0
2008-03-11 14:40:00,25.25,25.26,25.24,25.25,4400.0,25.25,25.26,25.24,25.25,4400.0
2008-03-11 14:45:00,25.27,25.33,25.26,25.3,12000.0,25.27,25.33,25.26,25.3,12000.0
2008-03-11 14:50:00,25.32,25.32,25.27,25.28,8200.0,25.32,25.32,25.27,25.28,8200.0
2008-03-11 14:55:00,25.3,25.35,25.3,25.35,3800.0,25.3,25.35,25.3,25.35,3800.0
2008-03-11 15:00:00,25.33,25.36,25.25,25.25,9600.0,25.33,25.36,25.25,25.25,9600.0
2008-03-11 15:05:00,25.28,25.28,25.26,25.27,3200.0,25.28,25.28,25.26,25.27,3200.0
2008-03-11 15:10:00,25.27,25.27,25.21,25.24,7800.0,25.27,25.27,25.21,25.24,7800.0
2008-03-11 15:15:00,25.24,25.3,25.22,25.3,7200.0,25.24,25.3,25.22,25.3,7200.0
2008-03-11 15:20:00,25.3,25.31,25.29,25.3,9400.0,25.3,25.31,25.29,25.3,9400.0
2008-03-11 15:25:00,25.36,25.41,25.34,25.36,11000.0,25.36,25.41,25.34,25.36,11000.0
2008-03-11 15:30:00,25.38,25.39,25.29,25.3,9800.0,25.38,25.39,25.29,25.3,9800.0
2008-03-11 15:35:00,25.3,25.41,25.29,25.35,11400.0,25.3,25.41,25.29,25.35,11400.0
2008-03-11 15:40:00,25.35,25.41,25.28,25.28,20200.0,25.35,25.41,25.28,25.28,20200.0
2008-03-11 15:45:00,25.27,25.27,25.25,25.25,15000.0,25.27,25.27,25.25,25.25,15000.0
2008-03-11 15:50:00,25.26,25.35,25.21,25.33,32200.0,25.26,25.35,25.21,25.33,32200.0
2008-03-11 15:55:00,25.34,25.41,25.2,25.22,62000.0,25.34,25.41,25.2,25.22,62000.0
2008-03-12 09:30:00,25.08,25.23,25.08,25.23,6200.0,25.08,25.23,25.08,25.23,6200.0
2008-03-12 09:35:00,25.18,25.2,24.86,25.04,35800.0,25.18,25.2,24.86,25.04,35800.0
2008-03-12 09:40:00,25.09,25.15,25.08,25.15,1200.0,25.09,25.15,25.08,25.15,1200.0
2008-03-12 09:45:00,25.14,25.23,25.14,25.17,4800.0,25.14,25.23,25.14,25.17,4800.0
2008-03-12 09:50:00,25.22,25.25,25.22,25.23,2800.0,25.22,25.25,25.22,25.23,2800.0
2008-03-12 09:55:00,25.23,25.3,25.23,25.3,2200.0,25.23,25.3,25.23,25.3,2200.0
2008-03-12 10:00:00,25.28,25.28,25.16,25.17,5400.0,25.28,25.28,25.16,25.17,5400.0
2008-03-12 10:05:00,25.16,25.16,25.13,25.15,1800.0,25.16,25.16,25.13,25.15,1800.0
2008-03-12 10:10:00,25.16,25.19,25.16,25.18,3800.0,25.16,25.19,25.16,25.18,3800.0
2008-03-12 10:15:00,25.2,25.25,25.2,25.21,3000.0,25.2,25.25,25.2,25.21,3000.0
2008-03-12 10:20:00,25.23,25.26,25.23,25.25,2200.0,25.23,25.26,25.23,25.25,2200.0
2008-03-12 10:25:00,25.26,25.29,25.25,25.29,2800.0,25.26,25.29,25.25,25.29,2800.0
2008-03-12 10:30:00,25.3,25.45,25.3,25.44,6200.0,25.3,25.45,25.3,25.44,6200.0
2008-03-12 10:35:00,25.45,25.5,25.45,25.49,11800.0,25.45,25.5,25.45,25.49,11800.0
2008-03-12 10:40:00,25.5,25.73,25.46,25.7,15800.0,25.5,25.73,25.46,25.7,15800.0
2008-03-12 10:45:00,25.7,25.71,25.6,25.62,5200.0,25.7,25.71,25.6,25.62,5200.0
2008-03-12 10:50:00,25.61,25.61,25.55,25.58,9400.0,25.61,25.61,25.55,25.58,9400.0
2008-03-12 10:55:00,25.58,25.61,25.58,25.6,4600.0,25.58,25.61,25.58,25.6,4600.0
2008-03-12 11:00:00,25.6,25.67,25.6,25.65,7000.0,25.6,25.67,25.6,25.65,7000.0
2008-03-12 11:05:00,25.67,25.67,25.56,25.56,6400.0,25.67,25.67,25.56,25.56,6400.0
2008-03-12 11:10:00,25.59,25.66,25.59,25.65,9200.0,25.59,25.66,25.59,25.65,9200.0
2008-03-12 11:15:00,25.64,25.65,25.63,25.63,3600.0,25.64,25.65,25.63,25.63,3600.0
2008-03-12 11:20:00,25.65,25.77,25.65,25.77,13000.0,25.65,25.77,25.65,25.77,13000.0
2008-03-12 11:25:00,25.77,25.83,25.72,25.82,6400.0,25.77,25.83,25.72,25.82,6400.0
2008-03-12 11:30:00,25.83,25.85,25.81,25.84,8000.0,25.83,25.85,25.81,25.84,8000.0
2008-03-12 11:35:00,25.82,25.89,25.82,25.88,7200.0,25.82,25.89,25.82,25.88,7200.0
2008-03-12 11:40:00,25.9,25.99,25.88,25.96,31800.0,25.9,25.99,25.88,25.96,31800.0
2008-03-12 11:45:00,25.96,25.96,25.92,25.95,4000.0,25.96,25.96,25.92,25.95,4000.0
2008-03-12 11:50:00,25.95,25.99,25.89,25.98,5600.0,25.95,25.99,25.89,25.98,5600.0
2008-03-12 11:55:00,26.0,26.0,25.93,25.98,5400.0,26.0,26.0,25.93,25.98,5400.0
2008-03-12 12:00:00,25.98,25.99,25.72,25.75,57400.0,25.98,25.99,25.72,25.75,57400.0
2008-03-12 12:05:00,25.74,25.86,25.71,25.85,7000.0,25.74,25.86,25.71,25.85,7000.0
2008-03-12 12:10:00,25.85,25.86,25.81,25.81,8000.0,25.85,25.86,25.81,25.81,8000.0
2008-03-12 12:15:00,25.8,25.82,25.8,25.8,1400.0,25.8,25.82,25.8,25.8,1400.0
2008-03-12 12:20:00,25.82,25.84,25.8,25.82,7000.0,25.82,25.84,25.8,25.82,7000.0
2008-03-12 12:25:00,25.82,25.83,25.75,25.78,5600.0,25.82,25.83,25.75,25.78,5600.0
2008-03-12 12:30:00,25.81,25.81,25.75,25.75,3200.0,25.81,25.81,25.75,25.75,3200.0
2008-03-12 12:35:00,25.75,25.78,25.75,25.77,7200.0,25.75,25.78,25.75,25.77,7200.0
2008-03-12 12:40:00,25.78,25.8,25.78,25.8,5800.0,25.78,25.8,25.78,25.8,5800.0
2008-03-12 12:45:00,25.8,25.83,25.8,25.82,8200.0,25.8,25.83,25.8,25.82,8200.0
2008-03-12 12:50:00,25.81,25.84,25.81,25.84,5800.0,25.81,25.84,25.81,25.84,5800.0
2008-03-12 12:55:00,25.85,25.9,25.85,25.9,1800.0,25.85,25.9,25.85,25.9,1800.0
2008-03-12 13:00:00,25.86,25.86,25.81,25.81,4600.0,25.86,25.86,25.81,25.81,4600.0
2008-03-12 13:05:00,25.82,25.82,25.8,25.8,3000.0,25.82,25.82,25.8,25.8,3000.0
2008-03-12 13:10:00,25.8,25.82,25.78,25.82,6200.0,25.8,25.82,25.78,25.82,6200.0
2008-03-12 13:15:00,25.82,25.82,25.78,25.81,1800.0,25.82,25.82,25.78,25.81,1800.0
2008-03-12 13:20:00,25.79,25.83,25.79,25.81,3800.0,25.79,25.83,25.79,25.81,3800.0
2008-03-12 13:25:00,25.83,25.86,25.82,25.85,7200.0,25.83,25.86,25.82,25.85,7200.0
2008-03-12 13:30:00,25.85,25.85,25.78,25.79,7800.0,25.85,25.85,25.78,25.79,7800.0
2008-03-12 13:35:00,25.8,25.81,25.79,25.79,10400.0,25.8,25.81,25.79,25.79,10400.0
2008-03-12 13:40:00,25.8,25.81,25.75,25.75,5600.0,25.8,25.81,25.75,25.75,5600.0
2008-03-12 13:45:00,25.77,25.77,25.72,25.74,8600.0,25.77,25.77,25.72,25.74,8600.0
2008-03-12 13:50:00,25.74,25.74,25.7,25.7,5600.0,25.74,25.74,25.7,25.7,5600.0
2008-03-12 13:55:00,25.74,25.74,25.72,25.73,800.0,25.74,25.74,25.72,25.73,800.0
2008-03-12 14:00:00,25.72,25.73,25.72,25.72,5000.0,25.72,25.73,25.72,25.72,5000.0
2008-03-12 14:05:00,25.72,25.72,25.69,25.69,2800.0,25.72,25.72,25.69,25.69,2800.0
2008-03-12 14:10:00,25.68,25.72,25.68,25.72,4400.0,25.68,25.72,25.68,25.72,4400.0
2008-03-12 14:15:00,25.71,25.77,25.71,25.77,3000.0,25.71,25.77,25.71,25.77,3000.0
2008-03-12 14:20:00,25.75,25.77,25.7,25.74,4400.0,25.75,25.77,25.7,25.74,4400.0
2008-03-12 14:25:00,25.73,25.83,25.72,25.83,22200.0,25.73,25.83,25.72,25.83,22200.0
2008-03-12 14:30:00,25.82,25.85,25.78,25.82,6000.0,25.82,25.85,25.78,25.82,6000.0
2008-03-12 14:35:00,25.83,25.86,25.83,25.85,3600.0,25.83,25.86,25.83,25.85,3600.0
2008-03-12 14:40:00,25.83,25.9,25.83,25.89,3800.0,25.83,25.9,25.83,25.89,3800.0
2008-03-12 14:45:00,25.88,25.91,25.79,25.81,6800.0,25.88,25.91,25.79,25.81,6800.0
2008-03-12 14:50:00,25.84,25.86,25.83,25.86,2800.0,25.84,25.86,25.83,25.86,2800.0
2008-03-12 14:55:00,25.85,25.89,25.85,25.89,5800.0,25.85,25.89,25.85,25.89,5800.0
2008-03-12 15:00:00,25.9,25.9,25.85,25.9,14400.0,25.9,25.9,25.85,25.9,14400.0
2008-03-12 15:05:00,25.92,25.97,25.92,25.97,5800.0,25.92,25.97,25.92,25.97,5800.0
2008-03-12 15:10:00,25.96,25.97,25.9,25.96,13400.0,25.96,25.97,25.9,25.96,13400.0
2008-03-12 15:15:00,25.96,26.0,25.96,25.97,4200.0,25.96,26.0,25.96,25.97,4200.0
2008-03-12 15:20:00,25.96,25.96,25.89,25.91,6200.0,25.96,25.96,25.89,25.91,6200.0
2008-03-12 15:25:00,25.91,25.93,25.87,25.87,7200.0,25.91,25.93,25.87,25.87,7200.0
2008-03-12 15:30:00,25.86,25.89,25.78,25.78,4400.0,25.86,25.89,25.78,25.78,4400.0
2008-03-12 15:35:00,25.74,25.79,25.68,25.69,14000.0,25.74,25.79,25.68,25.69,14000.0
2008-03-12 15:40:00,25.71,25.71,25.63,25.64,16800.0,25.71,25.71,25.63,25.64,16800.0
2008-03-12 15:45:00,25.63,25.64,25.54,25.6,15600.0,25.63,25.64,25.54,25.6,15600.0
2008-03-12 15:50:00,25.59,25.61,25.51,25.51,20400.0,25.59,25.61,25.51,25.51,20400.0
2008-03-12 15:55:00,25.49,25.58,25.46,25.46,57400.0,25.49,25.58,25.46,25.46,57400.0
2008-03-13 09:30:00,25.38,25.45,25.29,25.36,9200.0,25.38,25.45,25.29,25.36,9200.0
2008-03-13 09:35:00,25.36,25.38,25.36,25.36,8600.0,25.36,25.38,25.36,25.36,8600.0
2008-03-13 09:40:00,25.36,25.36,25.24,25.24,3400.0,25.36,25.36,25.24,25.24,3400.0
2008-03-13 09:45:00,25.23,25.28,25.23,25.28,5800.0,25.23,25.28,25.23,25.28,5800.0
2008-03-13 09:50:00,25.3,25.32,25.25,25.25,7200.0,25.3,25.32,25.25,25.25,7200.0
2008-03-13 09:55:00,25.25,25.25,25.23,25.23,2000.0,25.25,25.25,25.23,25.23,2000.0
2008-03-13 10:00:00,25.22,25.23,25.15,25.22,10000.0,25.22,25.23,25.15,25.22,10000.0
2008-03-13 10:05:00,25.24,25.25,25.23,25.23,5800.0,25.24,25.25,25.23,25.23,5800.0
2008-03-13 10:10:00,25.22,25.28,25.22,25.28,5800.0,25.22,25.28,25.22,25.28,5800.0
2008-03-13 10:15:00,25.28,25.28,25.15,25.15,5600.0,25.28,25.28,25.15,25.15,5600.0
2008-03-13 10:20:00,25.15,25.15,25.09,25.09,2800.0,25.15,25.15,25.09,25.09,2800.0
2008-03-13 10:25:00,25.11,25.15,25.09,25.14,6600.0,25.11,25.15,25.09,25.14,6600.0
2008-03-13 10:30:00,25.13,25.14,25.1,25.11,4600.0,25.13,25.14,25.1,25.11,4600.0
2008-03-13 10:35:00,25.12,25.12,25.03,25.03,3200.0,25.12,25.12,25.03,25.03,3200.0
2008-03-13 10:40:00,25.06,25.06,25.03,25.03,2800.0,25.06,25.06,25.03,25.03,2800.0
2008-03-13 10:45:00,25.01,25.07,25.01,25.05,2800.0,25.01,25.07,25.01,25.05,2800.0
2008-03-13 10:50:00,25.14,25.14,25.09,25.09,3600.0,25.14,25.14,25.09,25.09,3600.0
2008-03-13 10:55:00,25.09,25.15,25.09,25.14,2600.0,25.09,25.15,25.09,25.14,2600.0
2008-03-13 11:00:00,25.14,25.24,25.13,25.24,11200.0,25.14,25.24,25.13,25.24,11200.0
2008-03-13 11:05:00,25.25,25.31,25.25,25.26,4800.0,25.25,25.31,25.25,25.26,4800.0
2008-03-13 11:10:00,25.27,25.34,25.25,25.3,7200.0,25.27,25.34,25.25,25.3,7200.0
2008-03-13 11:15:00,25.29,25.3,25.27,25.28,6200.0,25.29,25.3,25.27,25.28,6200.0
2008-03-13 11:20:00,25.29,25.39,25.29,25.39,5200.0,25.29,25.39,25.29,25.39,5200.0
2008-03-13 11:25:00,25.38,25.4,25.34,25.4,5600.0,25.38,25.4,25.34,25.4,5600.0
2008-03-13 11:30:00,25.4,25.45,25.4,25.42,2800.0,25.4,25.45,25.4,25.42,2800.0
2008-03-13 11:35:00,25.42,25.45,25.41,25.45,3000.0,25.42,25.45,25.41,25.45,3000.0
2008-03-13 11:40:00,25.46,25.46,25.41,25.41,4200.0,25.46,25.46,25.41,25.41,4200.0
2008-03-13 11:45:00,25.37,25.37,25.29,25.29,1400.0,25.37,25.37,25.29,25.29,1400.0
2008-03-13 11:50:00,25.29,25.34,25.26,25.34,3600.0,25.29,25.34,25.26,25.34,3600.0
2008-03-13 11:55:00,25.33,25.34,25.33,25.33,600.0,25.33,25.34,25.33,25.33,600.0
2008-03-13 12:00:00,25.34,25.45,25.34,25.44,5600.0,25.34,25.45,25.34,25.44,5600.0
2008-03-13 12:05:00,25.45,25.45,25.43,25.43,1800.0,25.45,25.45,25.43,25.43,1800.0
2008-03-13 12:10:00,25.45,25.52,25.45,25.49,6400.0,25.45,25.52,25.45,25.49,6400.0
2008-03-13 12:15:00,25.52,25.52,25.43,25.43,5600.0,25.52,25.52,25.43,25.43,5600.0
2008-03-13 12:20:00,25.4,25.43,25.37,25.43,2600.0,25.4,25.43,25.37,25.43,2600.0
2008-03-13 12:25:00,25.43,25.43,25.37,25.39,5000.0,25.43,25.43,25.37,25.39,5000.0
2008-03-13 12:30:00,25.38,25.41,25.37,25.4,7200.0,25.38,25.41,25.37,25.4,7200.0
2008-03-13 12:35:00,25.41,25.41,25.41,25.41,400.0,25.41,25.41,25.41,25.41,400.0
2008-03-13 12:40:00,25.43,25.45,25.43,25.43,3200.0,25.43,25.45,25.43,25.43,3200.0
2008-03-13 12:45:00,25.45,25.5,25.45,25.5,7200.0,25.45,25.5,25.45,25.5,7200.0
2008-03-13 12:50:00,25.5,25.5,25.5,25.5,4800.0,25.5,25.5,25.5,25.5,4800.0
2008-03-13 12:55:00,25.5,25.52,25.49,25.52,7400.0,25.5,25.52,25.49,25.52,7400.0
2008-03-13 13:00:00,25.55,25.58,25.55,25.58,2800.0,25.55,25.58,25.55,25.58,2800.0
2008-03-13 13:05:00,25.58,25.65,25.58,25.62,5400.0,25.58,25.65,25.58,25.62,5400.0
2008-03-13 13:10:00,25.64,25.64,25.56,25.59,5000.0,25.64,25.64,25.56,25.59,5000.0
2008-03-13 13:15:00,25.54,25.54,25.54,25.54,400.0,25.54,25.54,25.54,25.54,400.0
2008-03-13 13:20:00,25.55,25.63,25.55,25.63,2400.0,25.55,25.63,25.55,25.63,2400.0
2008-03-13 13:25:00,25.64,25.68,25.61,25.68,3000.0,25.64,25.68,25.61,25.68,3000.0
2008-03-13 13:30:00,25.69,25.75,25.68,25.68,14000.0,25.69,25.75,25.68,25.68,14000.0
2008-03-13 13:35:00,25.75,25.75,25.68,25.68,9200.0,25.75,25.75,25.68,25.68,9200.0
2008-03-13 13:40:00,25.69,25.71,25.69,25.7,3400.0,25.69,25.71,25.69,25.7,3400.0
2008-03-13 13:45:00,25.7,25.72,25.7,25.71,5400.0,25.7,25.72,25.7,25.71,5400.0
2008-03-13 13:50:00,25.71,25.8,25.7,25.78,8400.0,25.71,25.8,25.7,25.78,8400.0
2008-03-13 13:55:00,25.8,25.86,25.75,25.75,5600.0,25.8,25.86,25.75,25.75,5600.0
2008-03-13 14:00:00,25.79,25.85,25.78,25.81,5200.0,25.79,25.85,25.78,25.81,5200.0
2008-03-13 14:05:00,25.85,25.97,25.85,25.96,16200.0,25.85,25.97,25.85,25.96,16200.0
2008-03-13 14:10:00,25.94,25.99,25.92,25.97,10600.0,25.94,25.99,25.92,25.97,10600.0
2008-03-13 14:15:00,25.93,25.99,25.93,25.94,4600.0,25.93,25.99,25.93,25.94,4600.0
2008-03-13 14:20:00,25.96,25.97,25.93,25.96,4800.0,25.96,25.97,25.93,25.96,4800.0
2008-03-13 14:25:00,25.94,25.95,25.91,25.95,5600.0,25.94,25.95,25.91,25.95,5600.0
2008-03-13 14:30:00,25.95,25.95,25.8,25.81,5800.0,25.95,25.95,25.8,25.81,5800.0
2008-03-13 14:35:00,25.81,25.81,25.74,25.76,5000.0,25.81,25.81,25.74,25.76,5000.0
2008-03-13 14:40:00,25.78,25.79,25.73,25.73,2600.0,25.78,25.79,25.73,25.73,2600.0
2008-03-13 14:45:00,25.74,25.74,25.7,25.72,4400.0,25.74,25.74,25.7,25.72,4400.0
2008-03-13 14:50:00,25.72,25.8,25.72,25.8,3400.0,25.72,25.8,25.72,25.8,3400.0
2008-03-13 14:55:00,25.8,25.84,25.77,25.83,6600.0,25.8,25.84,25.77,25.83,6600.0
2008-03-13 15:00:00,25.86,25.91,25.85,25.85,5000.0,25.86,25.91,25.85,25.85,5000.0
2008-03-13 15:05:00,25.85,25.91,25.84,25.89,3000.0,25.85,25.91,25.84,25.89,3000.0
2008-03-13 15:10:00,25.89,25.89,25.85,25.88,3400.0,25.89,25.89,25.85,25.88,3400.0
2008-03-13 15:15:00,25.88,25.88,25.78,25.8,4600.0,25.88,25.88,25.78,25.8,4600.0
2008-03-13 15:20:00,25.81,25.85,25.78,25.85,3800.0,25.81,25.85,25.78,25.85,3800.0
2008-03-13 15:25:00,25.84,25.86,25.84,25.85,4600.0,25.84,25.86,25.84,25.85,4600.0
2008-03-13 15:30:00,25.85,25.87,25.8,25.8,5200.0,25.85,25.87,25.8,25.8,5200.0
2008-03-13 15:35:00,25.79,25.86,25.78,25.85,9400.0,25.79,25.86,25.78,25.85,9400.0
2008-03-13 15:40:00,25.87,25.89,25.87,25.89,4200.0,25.87,25.89,25.87,25.89,4200.0
2008-03-13 15:45:00,25.9,25.93,25.9,25.91,10800.0,25.9,25.93,25.9,25.91,10800.0
2008-03-13 15:50:00,25.91,25.91,25.8,25.8,7000.0,25.91,25.91,25.8,25.8,7000.0
2008-03-13 15:55:00,25.8,25.86,25.8,25.86,12400.0,25.8,25.86,25.8,25.86,12400.0
2008-03-14 09:30:00,25.73,25.97,25.73,25.96,7400.0,25.73,25.97,25.73,25.96,7400.0
2008-03-14 09:35:00,25.92,25.96,25.9,25.95,5400.0,25.92,25.96,25.9,25.95,5400.0
2008-03-14 09:40:00,25.95,25.96,25.86,25.89,5600.0,25.95,25.96,25.86,25.89,5600.0
2008-03-14 09:45:00,25.87,25.87,25.71,25.82,6000.0,25.87,25.87,25.71,25.82,6000.0
2008-03-14 09:50:00,25.82,25.94,25.73,25.75,7800.0,25.82,25.94,25.73,25.75,7800.0
2008-03-14 09:55:00,25.79,25.98,25.63,25.63,14000.0,25.79,25.98,25.63,25.63,14000.0
2008-03-14 10:00:00,25.63,25.63,25.42,25.42,8200.0,25.63,25.63,25.42,25.42,8200.0
2008-03-14 10:05:00,25.42,25.6,25.42,25.52,12200.0,25.42,25.6,25.42,25.52,12200.0
2008-03-14 10:10:00,25.52,25.52,25.41,25.43,6600.0,25.52,25.52,25.41,25.43,6600.0
2008-03-14 10:15:00,25.46,25.5,25.35,25.35,7200.0,25.46,25.5,25.35,25.35,7200.0
2008-03-14 10:20:00,25.36,25.38,25.2,25.37,13000.0,25.36,25.38,25.2,25.37,13000.0
2008-03-14 10:25:00,25.38,25.38,25.19,25.23,7600.0,25.38,25.38,25.19,25.23,7600.0
2008-03-14 10:30:00,25.24,25.29,25.19,25.24,9000.0,25.24,25.29,25.19,25.24,9000.0
2008-03-14 10:35:00,25.24,25.24,25.17,25.18,12200.0,25.24,25.24,25.17,25.18,12200.0
2008-03-14 10:40:00,25.18,25.18,25.03,25.11,14000.0,25.18,25.18,25.03,25.11,14000.0
2008-03-14 10:45:00,25.08,25.19,25.08,25.16,9000.0,25.08,25.19,25.08,25.16,9000.0
2008-03-14 10:50:00,25.16,25.32,25.15,25.24,10800.0,25.16,25.32,25.15,25.24,10800.0
2008-03-14 10:55:00,25.27,25.27,25.1,25.16,9800.0,25.27,25.27,25.1,25.16,9800.0
2008-03-14 11:00:00,25.14,25.17,25.11,25.17,7200.0,25.14,25.17,25.11,25.17,7200.0
2008-03-14 11:05:00,25.2,25.24,25.18,25.24,5200.0,25.2,25.24,25.18,25.24,5200.0
2008-03-14 11:10:00,25.25,25.29,25.25,25.28,3600.0,25.25,25.29,25.25,25.28,3600.0
2008-03-14 11:15:00,25.28,25.29,25.15,25.17,6600.0,25.28,25.29,25.15,25.17,6600.0
2008-03-14 11:20:00,25.17,25.18,25.11,25.14,7200.0,25.17,25.18,25.11,25.14,7200.0
2008-03-14 11:25:00,25.15,25.15,25.09,25.12,4800.0,25.15,25.15,25.09,25.12,4800.0
2008-03-14 11:30:00,25.16,25.19,25.16,25.19,2000.0,25.16,25.19,25.16,25.19,2000.0
2008-03-14 11:35:00,25.22,25.3,25.22,25.29,4200.0,25.22,25.3,25.22,25.29,4200.0
2008-03-14 11:40:00,25.29,25.32,25.29,25.29,2800.0,25.29,25.32,25.29,25.29,2800.0
2008-03-14 11:45:00,25.3,25.35,25.25,25.35,5800.0,25.3,25.35,25.25,25.35,5800.0
2008-03-14 11:50:00,25.34,25.35,25.28,25.28,9800.0,25.34,25.35,25.28,25.28,9800.0
2008-03-14 11:55:00,25.29,25.3,25.25,25.3,4000.0,25.29,25.3,25.25,25.3,4000.0
2008-03-14 12:00:00,25.3,25.3,25.29,25.3,16000.0,25.3,25.3,25.29,25.3,16000.0
2008-03-14 12:05:00,25.3,25.32,25.21,25.21,11800.0,25.3,25.32,25.21,25.21,11800.0
2008-03-14 12:10:00,25.24,25.3,25.24,25.3,10800.0,25.24,25.3,25.24,25.3,10800.0
2008-03-14 12:15:00,25.34,25.35,25.33,25.35,2800.0,25.34,25.35,25.33,25.35,2800.0
2008-03-14 12:20:00,25.35,25.35,25.28,25.33,11600.0,25.35,25.35,25.28,25.33,11600.0
2008-03-14 12:25:00,25.31,25.35,25.31,25.35,600.0,25.31,25.35,25.31,25.35,600.0
2008-03-14 12:30:00,25.33,25.33,25.28,25.33,5600.0,25.33,25.33,25.28,25.33,5600.0
2008-03-14 12:35:00,25.34,25.35,25.34,25.35,600.0,25.34,25.35,25.34,25.35,600.0
2008-03-14 12:40:00,25.34,25.36,25.25,25.25,12400.0,25.34,25.36,25.25,25.25,12400.0
2008-03-14 12:45:00,25.25,25.3,25.23,25.3,4800.0,25.25,25.3,25.23,25.3,4800.0
2008-03-14 12:50:00,25.3,25.34,25.25,25.33,9200.0,25.3,25.34,25.25,25.33,9200.0
2008-03-14 12:55:00,25.34,25.35,25.3,25.3,7200.0,25.34,25.35,25.3,25.3,7200.0
2008-03-14 13:00:00,25.32,25.35,25.31,25.31,4400.0,25.32,25.35,25.31,25.31,4400.0
2008-03-14 13:05:00,25.33,25.34,25.3,25.34,5600.0,25.33,25.34,25.3,25.34,5600.0
2008-03-14 13:10:00,25.32,25.32,25.28,25.29,14000.0,25.32,25.32,25.28,25.29,14000.0
2008-03-14 13:15:00,25.29,25.3,25.27,25.28,9200.0,25.29,25.3,25.27,25.28,9200.0
2008-03-14 13:20:00,25.27,25.27,25.23,25.24,2000.0,25.27,25.27,25.23,25.24,2000.0
2008-03-14 13:25:00,25.22,25.22,25.19,25.2,10200.0,25.22,25.22,25.19,25.2,10200.0
2008-03-14 13:30:00,25.2,25.22,25.2,25.22,3600.0,25.2,25.22,25.2,25.22,3600.0
2008-03-14 13:35:00,25.22,25.25,25.21,25.25,12000.0,25.22,25.25,25.21,25.25,12000.0
2008-03-14 13:40:00,25.25,25.25,25.22,25.22,2000.0,25.25,25.25,25.22,25.22,2000.0
2008-03-14 13:45:00,25.25,25.27,25.24,25.27,5800.0,25.25,25.27,25.24,25.27,5800.0
2008-03-14 13:50:00,25.27,25.27,25.25,25.25,2600.0,25.27,25.27,25.25,25.25,2600.0
2008-03-14 13:55:00,25.26,25.26,25.13,25.19,5800.0,25.26,25.26,25.13,25.19,5800.0
2008-03-14 14:00:00,25.19,25.19,25.16,25.16,5600.0,25.19,25.19,25.16,25.16,5600.0
2008-03-14 14:05:00,25.17,25.17,25.16,25.16,5800.0,25.17,25.17,25.16,25.16,5800.0
2008-03-14 14:10:00,25.15,25.16,25.14,25.15,4000.0,25.15,25.16,25.14,25.15,4000.0
2008-03-14 14:15:00,25.13,25.15,25.11,25.15,6400.0,25.13,25.15,25.11,25.15,6400.0
2008-03-14 14:20:00,25.13,25.13,25.09,25.1,5200.0,25.13,25.13,25.09,25.1,5200.0
2008-03-14 14:25:00,25.09,25.11,25.05,25.05,10600.0,25.09,25.11,25.05,25.05,10600.0
2008-03-14 14:30:00,25.05,25.07,25.0,25.0,27400.0,25.05,25.07,25.0,25.0,27400.0
2008-03-14 14:35:00,25.02,25.05,24.99,25.0,9600.0,25.02,25.05,24.99,25.0,9600.0
2008-03-14 14:40:00,25.0,25.02,24.92,25.0,26600.0,25.0,25.02,24.92,25.0,26600.0
2008-03-14 14:45:00,25.0,25.0,24.93,24.97,19400.0,25.0,25.0,24.93,24.97,19400.0
2008-03-14 14:50:00,25.0,25.0,24.96,24.98,13200.0,25.0,25.0,24.96,24.98,13200.0
2008-03-14 14:55:00,24.97,25.0,24.96,24.99,17200.0,24.97,25.0,24.96,24.99,17200.0
2008-03-14 15:00:00,24.99,25.0,24.95,24.97,10800.0,24.99,25.0,24.95,24.97,10800.0
2008-03-14 15:05:00,24.99,24.99,24.96,24.98,16400.0,24.99,24.99,24.96,24.98,16400.0
2008-03-14 15:10:00,24.98,24.99,24.98,24.99,23200.0,24.98,24.99,24.98,24.99,23200.0
2008-03-14 15:15:00,24.98,25.0,24.93,24.97,34400.0,24.98,25.0,24.93,24.97,34400.0
2008-03-14 15:20:00,24.95,25.0,24.95,25.0,30200.0,24.95,25.0,24.95,25.0,30200.0
2008-03-14 15:25:00,25.0,25.0,24.98,25.0,36800.0,25.0,25.0,24.98,25.0,36800.0
2008-03-14 15:30:00,25.0,25.0,24.93,24.98,22800.0,25.0,25.0,24.93,24.98,22800.0
2008-03-14 15:35:00,24.98,24.98,24.95,24.95,14600.0,24.98,24.98,24.95,24.95,14600.0
2008-03-14 15:40:00,24.95,24.95,24.93,24.95,6800.0,24.95,24.95,24.93,24.95,6800.0
2008-03-14 15:45:00,24.95,24.98,24.92,24.92,23600.0,24.95,24.98,24.92,24.92,23600.0
2008-03-14 15:50:00,24.95,24.96,24.9,24.95,19000.0,24.95,24.96,24.9,24.95,19000.0
2008-03-14 15:55:00,24.95,24.95,24.89,24.9,31800.0,24.95,24.95,24.89,24.9,31800.0
2008-03-17 09:30:00,24.51,24.97,24.24,24.31,17600.0,24.51,24.97,24.24,24.31,17600.0
2008-03-17 09:35:00,24.41,24.72,24.38,24.68,10200.0,24.41,24.72,24.38,24.68,10200.0
2008-03-17 09:40:00,24.68,24.7,24.63,24.68,7600.0,24.68,24.7,24.63,24.68,7600.0
2008-03-17 09:45:00,24.68,24.72,24.68,24.72,5800.0,24.68,24.72,24.68,24.72,5800.0
2008-03-17 09:50:00,24.72,24.86,24.72,24.79,8600.0,24.72,24.86,24.72,24.79,8600.0
2008-03-17 09:55:00,24.81,24.81,24.74,24.75,5400.0,24.81,24.81,24.74,24.75,5400.0
2008-03-17 10:00:00,24.75,24.76,24.62,24.68,11600.0,24.75,24.76,24.62,24.68,11600.0
2008-03-17 10:05:00,24.71,24.71,24.58,24.64,14200.0,24.71,24.71,24.58,24.64,14200.0
2008-03-17 10:10:00,24.64,24.75,24.64,24.75,12000.0,24.64,24.75,24.64,24.75,12000.0
2008-03-17 10:15:00,24.74,24.74,24.68,24.73,6400.0,24.74,24.74,24.68,24.73,6400.0
2008-03-17 10:20:00,24.75,24.75,24.74,24.75,6200.0,24.75,24.75,24.74,24.75,6200.0
2008-03-17 10:25:00,24.74,24.75,24.67,24.67,11600.0,24.74,24.75,24.67,24.67,11600.0
2008-03-17 10:30:00,24.66,24.7,24.65,24.67,5800.0,24.66,24.7,24.65,24.67,5800.0
2008-03-17 10:35:00,24.64,24.67,24.63,24.67,5200.0,24.64,24.67,24.63,24.67,5200.0
2008-03-17 10:40:00,24.69,24.75,24.69,24.75,3400.0,24.69,24.75,24.69,24.75,3400.0
2008-03-17 10:45:00,24.74,24.75,24.69,24.7,7600.0,24.74,24.75,24.69,24.7,7600.0
2008-03-17 10:50:00,24.73,24.74,24.68,24.74,2800.0,24.73,24.74,24.68,24.74,2800.0
2008-03-17 10:55:00,24.74,24.75,24.67,24.68,6400.0,24.74,24.75,24.67,24.68,6400.0
2008-03-17 11:00:00,24.67,24.71,24.67,24.69,4000.0,24.67,24.71,24.67,24.69,4000.0
2008-03-17 11:05:00,24.68,24.73,24.68,24.73,6000.0,24.68,24.73,24.68,24.73,6000.0
2008-03-17 11:10:00,24.73,24.75,24.72,24.72,6400.0,24.73,24.75,24.72,24.72,6400.0
2008-03-17 11:15:00,24.7,24.71,24.63,24.63,6000.0,24.7,24.71,24.63,24.63,6000.0
2008-03-17 11:20:00,24.61,24.7,24.61,24.68,6200.0,24.61,24.7,24.61,24.68,6200.0
2008-03-17 11:25:00,24.68,24.71,24.68,24.71,4200.0,24.68,24.71,24.68,24.71,4200.0
2008-03-17 11:30:00,24.71,24.72,24.71,24.72,1400.0,24.71,24.72,24.71,24.72,1400.0
2008-03-17 11:35:00,24.73,24.73,24.7,24.7,7200.0,24.73,24.73,24.7,24.7,7200.0
2008-03-17 11:40:00,24.7,24.73,24.7,24.72,3800.0,24.7,24.73,24.7,24.72,3800.0
2008-03-17 11:45:00,24.71,24.75,24.71,24.75,4400.0,24.71,24.75,24.71,24.75,4400.0
2008-03-17 11:50:00,24.75,24.75,24.65,24.65,5000.0,24.75,24.75,24.65,24.65,5000.0
2008-03-17 11:55:00,24.63,24.65,24.62,24.64,3400.0,24.63,24.65,24.62,24.64,3400.0
2008-03-17 12:00:00,24.61,24.68,24.61,24.64,5200.0,24.61,24.68,24.61,24.64,5200.0
2008-03-17 12:05:00,24.66,24.66,24.58,24.64,7200.0,24.66,24.66,24.58,24.64,7200.0
2008-03-17 12:10:00,24.65,24.65,24.61,24.61,6000.0,24.65,24.65,24.61,24.61,6000.0
2008-03-17 12:15:00,24.58,24.71,24.58,24.71,5200.0,24.58,24.71,24.58,24.71,5200.0
2008-03-17 12:20:00,24.7,24.7,24.64,24.64,5200.0,24.7,24.7,24.64,24.64,5200.0
2008-03-17 12:25:00,24.63,24.66,24.63,24.66,3600.0,24.63,24.66,24.63,24.66,3600.0
2008-03-17 12:30:00,24.66,24.67,24.59,24.65,5400.0,24.66,24.67,24.59,24.65,5400.0
2008-03-17 12:35:00,24.66,24.68,24.65,24.68,3000.0,24.66,24.68,24.65,24.68,3000.0
2008-03-17 12:40:00,24.68,24.73,24.68,24.73,4000.0,24.68,24.73,24.68,24.73,4000.0
2008-03-17 12:45:00,24.73,24.73,24.69,24.71,5400.0,24.73,24.73,24.69,24.71,5400.0
2008-03-17 12:50:00,24.71,24.72,24.66,24.68,5600.0,24.71,24.72,24.66,24.68,5600.0
2008-03-17 12:55:00,24.68,24.69,24.68,24.68,4200.0,24.68,24.69,24.68,24.68,4200.0
2008-03-17 13:00:00,24.68,24.7,24.67,24.68,3200.0,24.68,24.7,24.67,24.68,3200.0
2008-03-17 13:05:00,24.66,24.66,24.6,24.61,4600.0,24.66,24.66,24.6,24.61,4600.0
2008-03-17 13:10:00,24.59,24.6,24.59,24.6,2400.0,24.59,24.6,24.59,24.6,2400.0
2008-03-17 13:15:00,24.59,24.6,24.54,24.6,6400.0,24.59,24.6,24.54,24.6,6400.0
2008-03-17 13:20:00,24.6,24.64,24.6,24.64,4600.0,24.6,24.64,24.6,24.64,4600.0
2008-03-17 13:25:00,24.66,24.67,24.61,24.61,4800.0,24.66,24.67,24.61,24.61,4800.0
2008-03-17 13:30:00,24.61,24.61,24.56,24.59,5400.0,24.61,24.61,24.56,24.59,5400.0
2008-03-17 13:35:00,24.59,24.6,24.5,24.54,9600.0,24.59,24.6,24.5,24.54,9600.0
2008-03-17 13:40:00,24.53,24.58,24.49,24.5,5400.0,24.53,24.58,24.49,24.5,5400.0
2008-03-17 13:45:00,24.49,24.54,24.49,24.54,3800.0,24.49,24.54,24.49,24.54,3800.0
2008-03-17 13:50:00,24.56,24.57,24.55,24.56,2800.0,24.56,24.57,24.55,24.56,2800.0
2008-03-17 13:55:00,24.57,24.57,24.5,24.52,5200.0,24.57,24.57,24.5,24.52,5200.0
2008-03-17 14:00:00,24.51,24.53,24.51,24.53,4200.0,24.51,24.53,24.51,24.53,4200.0
2008-03-17 14:05:00,24.54,24.55,24.54,24.55,4600.0,24.54,24.55,24.54,24.55,4600.0
2008-03-17 14:10:00,24.55,24.59,24.55,24.56,6200.0,24.55,24.59,24.55,24.56,6200.0
2008-03-17 14:15:00,24.55,24.56,24.55,24.56,4800.0,24.55,24.56,24.55,24.56,4800.0
2008-03-17 14:20:00,24.56,24.56,24.54,24.54,4200.0,24.56,24.56,24.54,24.54,4200.0
2008-03-17 14:25:00,24.54,24.54,24.44,24.44,6600.0,24.54,24.54,24.44,24.44,6600.0
2008-03-17 14:30:00,24.43,24.45,24.43,24.45,6800.0,24.43,24.45,24.43,24.45,6800.0
2008-03-17 14:35:00,24.46,24.5,24.46,24.5,4800.0,24.46,24.5,24.46,24.5,4800.0
2008-03-17 14:40:00,24.5,24.58,24.5,24.55,5200.0,24.5,24.58,24.5,24.55,5200.0
2008-03-17 14:45:00,24.55,24.57,24.45,24.46,9200.0,24.55,24.57,24.45,24.46,9200.0
2008-03-17 14:50:00,24.47,24.51,24.47,24.51,5000.0,24.47,24.51,24.47,24.51,5000.0
2008-03-17 14:55:00,24.51,24.58,24.51,24.57,5800.0,24.51,24.58,24.51,24.57,5800.0
2008-03-17 15:00:00,24.55,24.56,24.47,24.5,11400.0,24.55,24.56,24.47,24.5,11400.0
2008-03-17 15:05:00,24.5,24.58,24.5,24.54,11600.0,24.5,24.58,24.5,24.54,11600.0
2008-03-17 15:10:00,24.55,24.59,24.55,24.56,6200.0,24.55,24.59,24.55,24.56,6200.0
2008-03-17 15:15:00,24.56,24.58,24.52,24.52,9600.0,24.56,24.58,24.52,24.52,9600.0
2008-03-17 15:20:00,24.5,24.55,24.5,24.55,7800.0,24.5,24.55,24.5,24.55,7800.0
2008-03-17 15:25:00,24.55,24.56,24.52,24.52,9400.0,24.55,24.56,24.52,24.52,9400.0
2008-03-17 15:30:00,24.51,24.61,24.5,24.61,14400.0,24.51,24.61,24.5,24.61,14400.0
2008-03-17 15:35:00,24.61,24.66,24.61,24.66,14000.0,24.61,24.66,24.61,24.66,14000.0
2008-03-17 15:40:00,24.65,24.67,24.55,24.55,14400.0,24.65,24.67,24.55,24.55,14400.0
2008-03-17 15:45:00,24.55,24.55,24.47,24.47,16600.0,24.55,24.55,24.47,24.47,16600.0
2008-03-17 15:50:00,24.49,24.5,24.41,24.46,31600.0,24.49,24.5,24.41,24.46,31600.0
2008-03-17 15:55:00,24.45,24.49,24.35,24.36,22800.0,24.45,24.49,24.35,24.36,22800.0
2008-03-18 09:30:00,24.45,24.94,24.39,24.77,6000.0,24.45,24.94,24.39,24.77,6000.0
2008-03-18 09:35:00,24.82,24.86,24.81,24.86,600.0,24.82,24.86,24.81,24.86,600.0
2008-03-18 09:40:00,24.89,24.91,24.79,24.83,3000.0,24.89,24.91,24.79,24.83,3000.0
2008-03-18 09:45:00,24.84,24.89,24.79,24.82,3200.0,24.84,24.89,24.79,24.82,3200.0
2008-03-18 09:50:00,24.84,24.84,24.58,24.68,8800.0,24.84,24.84,24.58,24.68,8800.0
2008-03-18 09:55:00,24.62,24.65,24.62,24.65,1000.0,24.62,24.65,24.62,24.65,1000.0
2008-03-18 10:00:00,24.67,24.76,24.67,24.76,1600.0,24.67,24.76,24.67,24.76,1600.0
2008-03-18 10:05:00,24.73,24.74,24.66,24.74,5600.0,24.73,24.74,24.66,24.74,5600.0
2008-03-18 10:10:00,24.71,24.74,24.65,24.65,5400.0,24.71,24.74,24.65,24.65,5400.0
2008-03-18 10:15:00,24.66,24.66,24.64,24.66,1800.0,24.66,24.66,24.64,24.66,1800.0
2008-03-18 10:20:00,24.67,24.71,24.67,24.69,3200.0,24.67,24.71,24.67,24.69,3200.0
2008-03-18 10:25:00,24.69,24.7,24.68,24.7,12600.0,24.69,24.7,24.68,24.7,12600.0
2008-03-18 10:30:00,24.68,24.69,24.58,24.58,8600.0,24.68,24.69,24.58,24.58,8600.0
2008-03-18 10:35:00,24.61,24.61,24.38,24.56,12200.0,24.61,24.61,24.38,24.56,12200.0
2008-03-18 10:40:00,24.57,24.67,24.56,24.67,11400.0,24.57,24.67,24.56,24.67,11400.0
2008-03-18 10:45:00,24.67,24.68,24.61,24.61,4600.0,24.67,24.68,24.61,24.61,4600.0
2008-03-18 10:50:00,24.59,24.65,24.59,24.63,2600.0,24.59,24.65,24.59,24.63,2600.0
2008-03-18 10:55:00,24.64,24.67,24.61,24.65,5000.0,24.64,24.67,24.61,24.65,5000.0
2008-03-18 11:00:00,24.65,24.66,24.59,24.63,6800.0,24.65,24.66,24.59,24.63,6800.0
2008-03-18 11:05:00,24.59,24.66,24.59,24.66,3600.0,24.59,24.66,24.59,24.66,3600.0
2008-03-18 11:10:00,24.65,24.68,24.65,24.67,7600.0,24.65,24.68,24.65,24.67,7600.0
2008-03-18 11:15:00,24.68,24.68,24.6,24.64,7800.0,24.68,24.68,24.6,24.64,7800.0
2008-03-18 11:20:00,24.62,24.63,24.61,24.61,800.0,24.62,24.63,24.61,24.61,800.0
2008-03-18 11:25:00,24.62,24.63,24.56,24.56,4800.0,24.62,24.63,24.56,24.56,4800.0
2008-03-18 11:30:00,24.55,24.59,24.55,24.57,1400.0,24.55,24.59,24.55,24.57,1400.0
2008-03-18 11:35:00,24.56,24.6,24.54,24.6,1200.0,24.56,24.6,24.54,24.6,1200.0
2008-03-18 11:40:00,24.61,24.61,24.52,24.56,3200.0,24.61,24.61,24.52,24.56,3200.0
2008-03-18 11:45:00,24.55,24.58,24.54,24.58,1200.0,24.55,24.58,24.54,24.58,1200.0
2008-03-18 11:50:00,24.56,24.59,24.56,24.57,1800.0,24.56,24.59,24.56,24.57,1800.0
2008-03-18 11:55:00,24.54,24.56,24.53,24.55,3400.0,24.54,24.56,24.53,24.55,3400.0
2008-03-18 12:00:00,24.55,24.62,24.55,24.62,12600.0,24.55,24.62,24.55,24.62,12600.0
2008-03-18 12:05:00,24.61,24.64,24.61,24.64,2000.0,24.61,24.64,24.61,24.64,2000.0
2008-03-18 12:10:00,24.62,24.64,24.57,24.59,14200.0,24.62,24.64,24.57,24.59,14200.0
2008-03-18 12:15:00,24.61,24.66,24.61,24.65,4400.0,24.61,24.66,24.61,24.65,4400.0
2008-03-18 12:20:00,24.66,24.66,24.56,24.57,4000.0,24.66,24.66,24.56,24.57,4000.0
2008-03-18 12:25:00,24.57,24.57,24.57,24.57,0.0,24.57,24.57,24.57,24.57,0.0
2008-03-18 12:30:00,24.58,24.61,24.58,24.61,2000.0,24.58,24.61,24.58,24.61,2000.0
2008-03-18 12:35:00,24.62,24.65,24.62,24.65,1000.0,24.62,24.65,24.62,24.65,1000.0
2008-03-18 12:40:00,24.64,24.65,24.64,24.65,5200.0,24.64,24.65,24.64,24.65,5200.0
2008-03-18 12:45:00,24.65,24.65,24.6,24.6,5000.0,24.65,24.65,24.6,24.6,5000.0
2008-03-18 12:50:00,24.6,24.66,24.6,24.66,2000.0,24.6,24.66,24.6,24.66,2000.0
2008-03-18 12:55:00,24.66,24.68,24.64,24.67,8400.0,24.66,24.68,24.64,24.67,8400.0
2008-03-18 13:00:00,24.67,24.73,24.67,24.73,6000.0,24.67,24.73,24.67,24.73,6000.0
2008-03-18 13:05:00,24.75,24.75,24.73,24.73,2400.0,24.75,24.75,24.73,24.73,2400.0
2008-03-18 13:10:00,24.73,24.74,24.73,24.73,2000.0,24.73,24.74,24.73,24.73,2000.0
2008-03-18 13:15:00,24.73,24.77,24.73,24.74,3600.0,24.73,24.77,24.73,24.74,3600.0
2008-03-18 13:20:00,24.77,24.79,24.77,24.77,2800.0,24.77,24.79,24.77,24.77,2800.0
2008-03-18 13:25:00,24.8,24.81,24.79,24.81,1800.0,24.8,24.81,24.79,24.81,1800.0
2008-03-18 13:30:00,24.79,24.81,24.74,24.74,4000.0,24.79,24.81,24.74,24.74,4000.0
2008-03-18 13:35:00,24.74,24.78,24.74,24.78,8400.0,24.74,24.78,24.74,24.78,8400.0
2008-03-18 13:40:00,24.78,24.8,24.77,24.79,4800.0,24.78,24.8,24.77,24.79,4800.0
2008-03-18 13:45:00,24.79,24.8,24.77,24.8,3400.0,24.79,24.8,24.77,24.8,3400.0
2008-03-18 13:50:00,24.79,24.79,24.77,24.77,3200.0,24.79,24.79,24.77,24.77,3200.0
2008-03-18 13:55:00,24.79,24.79,24.75,24.77,1200.0,24.79,24.79,24.75,24.77,1200.0
2008-03-18 14:00:00,24.77,24.77,24.74,24.75,21000.0,24.77,24.77,24.74,24.75,21000.0
2008-03-18 14:05:00,24.75,24.76,24.75,24.75,5400.0,24.75,24.76,24.75,24.75,5400.0
2008-03-18 14:10:00,24.75,24.75,24.69,24.72,3600.0,24.75,24.75,24.69,24.72,3600.0
2008-03-18 14:15:00,24.6,24.6,24.49,24.5,29200.0,24.6,24.6,24.49,24.5,29200.0
2008-03-18 14:20:00,24.5,24.6,24.49,24.5,8600.0,24.5,24.6,24.49,24.5,8600.0
2008-03-18 14:25:00,24.5,24.54,24.49,24.54,8800.0,24.5,24.54,24.49,24.54,8800.0
2008-03-18 14:30:00,24.53,24.57,24.5,24.57,8600.0,24.53,24.57,24.5,24.57,8600.0
2008-03-18 14:35:00,24.54,24.61,24.54,24.55,6000.0,24.54,24.61,24.54,24.55,6000.0
2008-03-18 14:40:00,24.55,24.57,24.5,24.56,9800.0,24.55,24.57,24.5,24.56,9800.0
2008-03-18 14:45:00,24.63,24.66,24.6,24.66,2400.0,24.63,24.66,24.6,24.66,2400.0
2008-03-18 14:50:00,24.66,24.74,24.63,24.66,9800.0,24.66,24.74,24.63,24.66,9800.0
2008-03-18 14:55:00,24.66,24.7,24.59,24.66,22400.0,24.66,24.7,24.59,24.66,22400.0
2008-03-18 15:00:00,24.66,24.7,24.64,24.68,8200.0,24.66,24.7,24.64,24.68,8200.0
2008-03-18 15:05:00,24.67,24.71,24.65,24.68,10000.0,24.67,24.71,24.65,24.68,10000.0
2008-03-18 15:10:00,24.71,24.73,24.68,24.71,11000.0,24.71,24.73,24.68,24.71,11000.0
2008-03-18 15:15:00,24.7,24.72,24.7,24.7,7000.0,24.7,24.72,24.7,24.7,7000.0
2008-03-18 15:20:00,24.71,24.74,24.68,24.7,19600.0,24.71,24.74,24.68,24.7,19600.0
2008-03-18 15:25:00,24.71,24.71,24.67,24.69,8600.0,24.71,24.71,24.67,24.69,8600.0
2008-03-18 15:30:00,24.67,24.75,24.67,24.75,18000.0,24.67,24.75,24.67,24.75,18000.0
2008-03-18 15:35:00,24.75,24.78,24.74,24.75,10800.0,24.75,24.78,24.74,24.75,10800.0
2008-03-18 15:40:00,24.75,24.77,24.75,24.77,16800.0,24.75,24.77,24.75,24.77,16800.0
2008-03-18 15:45:00,24.75,24.8,24.71,24.71,16400.0,24.75,24.8,24.71,24.71,16400.0
2008-03-18 15:50:00,24.73,24.78,24.72,24.76,11200.0,24.73,24.78,24.72,24.76,11200.0
2008-03-18 15:55:00,24.77,24.77,24.71,24.75,23600.0,24.77,24.77,24.71,24.75,23600.0
2008-03-19 09:30:00,24.71,24.93,24.67,24.93,12400.0,24.71,24.93,24.67,24.93,12400.0
2008-03-19 09:35:00,24.92,25.0,24.92,25.0,1800.0,24.92,25.0,24.92,25.0,1800.0
2008-03-19 09:40:00,25.0,25.0,24.94,24.94,4000.0,25.0,25.0,24.94,24.94,4000.0
2008-03-19 09:45:00,24.95,24.95,24.87,24.89,3000.0,24.95,24.95,24.87,24.89,3000.0
2008-03-19 09:50:00,24.89,24.95,24.84,24.9,4600.0,24.89,24.95,24.84,24.9,4600.0
2008-03-19 09:55:00,24.93,24.93,24.87,24.87,5000.0,24.93,24.93,24.87,24.87,5000.0
2008-03-19 10:00:00,24.89,24.91,24.85,24.85,5400.0,24.89,24.91,24.85,24.85,5400.0
2008-03-19 10:05:00,24.91,24.96,24.91,24.93,1200.0,24.91,24.96,24.91,24.93,1200.0
2008-03-19 10:10:00,24.93,24.96,24.93,24.95,1000.0,24.93,24.96,24.93,24.95,1000.0
2008-03-19 10:15:00,24.98,25.02,24.92,24.92,14000.0,24.98,25.02,24.92,24.92,14000.0
2008-03-19 10:20:00,24.95,24.95,24.84,24.89,9400.0,24.95,24.95,24.84,24.89,9400.0
2008-03-19 10:25:00,24.95,24.97,24.95,24.95,2000.0,24.95,24.97,24.95,24.95,2000.0
2008-03-19 10:30:00,24.98,24.98,24.96,24.98,4800.0,24.98,24.98,24.96,24.98,4800.0
2008-03-19 10:35:00,24.96,24.97,24.96,24.97,1000.0,24.96,24.97,24.96,24.97,1000.0
2008-03-19 10:40:00,25.0,25.0,25.0,25.0,9600.0,25.0,25.0,25.0,25.0,9600.0
2008-03-19 10:45:00,25.0,25.0,25.0,25.0,7200.0,25.0,25.0,25.0,25.0,7200.0
2008-03-19 10:50:00,25.0,25.0,25.0,25.0,8600.0,25.0,25.0,25.0,25.0,8600.0
2008-03-19 10:55:00,25.0,25.0,25.0,25.0,4400.0,25.0,25.0,25.0,25.0,4400.0
2008-03-19 11:00:00,25.0,25.0,25.0,25.0,8400.0,25.0,25.0,25.0,25.0,8400.0
2008-03-19 11:05:00,25.0,25.0,24.99,24.99,9000.0,25.0,25.0,24.99,24.99,9000.0
2008-03-19 11:10:00,24.99,25.0,24.96,24.96,5600.0,24.99,25.0,24.96,24.96,5600.0
2008-03-19 11:15:00,24.99,24.99,24.97,24.97,1800.0,24.99,24.99,24.97,24.97,1800.0
2008-03-19 11:20:00,24.96,25.0,24.96,25.0,1200.0,24.96,25.0,24.96,25.0,1200.0
2008-03-19 11:25:00,25.0,25.0,24.99,24.99,1000.0,25.0,25.0,24.99,24.99,1000.0
2008-03-19 11:30:00,24.99,25.0,24.98,24.99,11600.0,24.99,25.0,24.98,24.99,11600.0
2008-03-19 11:35:00,25.0,25.0,25.0,25.0,1000.0,25.0,25.0,25.0,25.0,1000.0
2008-03-19 11:40:00,25.0,25.0,24.83,24.86,61400.0,25.0,25.0,24.83,24.86,61400.0
2008-03-19 11:45:00,24.86,24.91,24.86,24.9,800.0,24.86,24.91,24.86,24.9,800.0
2008-03-19 11:50:00,24.92,24.98,24.91,24.94,8200.0,24.92,24.98,24.91,24.94,8200.0
2008-03-19 11:55:00,24.91,25.0,24.9,24.9,5800.0,24.91,25.0,24.9,24.9,5800.0
2008-03-19 12:00:00,24.9,24.91,24.86,24.88,11000.0,24.9,24.91,24.86,24.88,11000.0
2008-03-19 12:05:00,24.89,24.91,24.79,24.88,8200.0,24.89,24.91,24.79,24.88,8200.0
2008-03-19 12:10:00,24.88,24.89,24.86,24.88,4400.0,24.88,24.89,24.86,24.88,4400.0
2008-03-19 12:15:00,24.87,24.87,24.72,24.84,9200.0,24.87,24.87,24.72,24.84,9200.0
2008-03-19 12:20:00,24.88,24.88,24.75,24.78,10000.0,24.88,24.88,24.75,24.78,10000.0
2008-03-19 12:25:00,24.8,24.86,24.79,24.82,4200.0,24.8,24.86,24.79,24.82,4200.0
2008-03-19 12:30:00,24.81,24.81,24.79,24.79,800.0,24.81,24.81,24.79,24.79,800.0
2008-03-19 12:35:00,24.81,24.81,24.74,24.74,11800.0,24.81,24.81,24.74,24.74,11800.0
2008-03-19 12:40:00,24.75,24.75,24.67,24.67,4400.0,24.75,24.75,24.67,24.67,4400.0
2008-03-19 12:45:00,24.68,24.7,24.64,24.64,6600.0,24.68,24.7,24.64,24.64,6600.0
2008-03-19 12:50:00,24.65,24.65,24.6,24.61,7200.0,24.65,24.65,24.6,24.61,7200.0
2008-03-19 12:55:00,24.63,24.72,24.63,24.7,13800.0,24.63,24.72,24.63,24.7,13800.0
2008-03-19 13:00:00,24.7,24.73,24.68,24.73,6200.0,24.7,24.73,24.68,24.73,6200.0
2008-03-19 13:05:00,24.76,24.88,24.76,24.86,6000.0,24.76,24.88,24.76,24.86,6000.0
2008-03-19 13:10:00,24.86,24.86,24.84,24.85,4800.0,24.86,24.86,24.84,24.85,4800.0
2008-03-19 13:15:00,24.85,24.85,24.82,24.85,4600.0,24.85,24.85,24.82,24.85,4600.0
2008-03-19 13:20:00,24.84,24.85,24.84,24.85,8400.0,24.84,24.85,24.84,24.85,8400.0
2008-03-19 13:25:00,24.85,24.85,24.8,24.82,7000.0,24.85,24.85,24.8,24.82,7000.0
2008-03-19 13:30:00,24.84,24.84,24.78,24.78,4200.0,24.84,24.84,24.78,24.78,4200.0
2008-03-19 13:35:00,24.79,24.79,24.73,24.74,4600.0,24.79,24.79,24.73,24.74,4600.0
2008-03-19 13:40:00,24.73,24.73,24.7,24.7,2200.0,24.73,24.73,24.7,24.7,2200.0
2008-03-19 13:45:00,24.72,24.74,24.72,24.74,6600.0,24.72,24.74,24.72,24.74,6600.0
2008-03-19 13:50:00,24.75,24.75,24.68,24.7,6600.0,24.75,24.75,24.68,24.7,6600.0
2008-03-19 13:55:00,24.7,24.7,24.66,24.68,10800.0,24.7,24.7,24.66,24.68,10800.0
2008-03-19 14:00:00,24.7,24.7,24.65,24.65,12400.0,24.7,24.7,24.65,24.65,12400.0
2008-03-19 14:05:00,24.68,24.68,24.58,24.6,8200.0,24.68,24.68,24.58,24.6,8200.0
2008-03-19 14:10:00,24.61,24.61,24.55,24.58,6400.0,24.61,24.61,24.55,24.58,6400.0
2008-03-19 14:15:00,24.58,24.65,24.58,24.62,5200.0,24.58,24.65,24.58,24.62,5200.0
2008-03-19 14:20:00,24.61,24.64,24.61,24.61,7600.0,24.61,24.64,24.61,24.61,7600.0
2008-03-19 14:25:00,24.64,24.64,24.59,24.61,11800.0,24.64,24.64,24.59,24.61,11800.0
2008-03-19 14:30:00,24.6,24.62,24.55,24.59,7600.0,24.6,24.62,24.55,24.59,7600.0
2008-03-19 14:35:00,24.59,24.61,24.59,24.59,20600.0,24.59,24.61,24.59,24.59,20600.0
2008-03-19 14:40:00,24.59,24.59,24.53,24.53,9600.0,24.59,24.59,24.53,24.53,9600.0
2008-03-19 14:45:00,24.53,24.57,24.52,24.56,6000.0,24.53,24.57,24.52,24.56,6000.0
2008-03-19 14:50:00,24.53,24.59,24.53,24.59,3000.0,24.53,24.59,24.53,24.59,3000.0
2008-03-19 14:55:00,24.61,24.63,24.59,24.63,5200.0,24.61,24.63,24.59,24.63,5200.0
2008-03-19 15:00:00,24.62,24.62,24.5,24.54,42800.0,24.62,24.62,24.5,24.54,42800.0
2008-03-19 15:05:00,24.57,24.63,24.55,24.63,11200.0,24.57,24.63,24.55,24.63,11200.0
2008-03-19 15:10:00,24.62,24.64,24.57,24.59,9000.0,24.62,24.64,24.57,24.59,9000.0
2008-03-19 15:15:00,24.59,24.59,24.46,24.49,26000.0,24.59,24.59,24.46,24.49,26000.0
2008-03-19 15:20:00,24.5,24.5,24.45,24.46,14400.0,24.5,24.5,24.45,24.46,14400.0
2008-03-19 15:25:00,24.43,24.46,24.3,24.4,28800.0,24.43,24.46,24.3,24.4,28800.0
2008-03-19 15:30:00,24.4,24.5,24.34,24.42,18800.0,24.4,24.5,24.34,24.42,18800.0
2008-03-19 15:35:00,24.43,24.48,24.42,24.45,14600.0,24.43,24.48,24.42,24.45,14600.0
2008-03-19 15:40:00,24.45,24.5,24.45,24.5,8000.0,24.45,24.5,24.45,24.5,8000.0
2008-03-19 15:45:00,24.49,24.5,24.46,24.48,21800.0,24.49,24.5,24.46,24.48,21800.0
2008-03-19 15:50:00,24.48,24.48,24.34,24.36,17400.0,24.48,24.48,24.34,24.36,17400.0
2008-03-19 15:55:00,24.36,24.36,24.24,24.24,33400.0,24.36,24.36,24.24,24.24,33400.0
2008-03-20 09:30:00,24.07,24.25,24.07,24.25,34400.0,24.07,24.25,24.07,24.25,34400.0
2008-03-20 09:35:00,24.23,24.24,24.17,24.17,2200.0,24.23,24.24,24.17,24.17,2200.0
2008-03-20 09:40:00,24.16,24.22,24.16,24.22,2200.0,24.16,24.22,24.16,24.22,2200.0
2008-03-20 09:45:00,24.21,24.21,24.18,24.18,1600.0,24.21,24.21,24.18,24.18,1600.0
2008-03-20 09:50:00,24.21,24.35,24.2,24.35,2600.0,24.21,24.35,24.2,24.35,2600.0
2008-03-20 09:55:00,24.34,24.38,24.34,24.36,1800.0,24.34,24.38,24.34,24.36,1800.0
2008-03-20 10:00:00,24.35,24.43,24.35,24.39,2000.0,24.35,24.43,24.35,24.39,2000.0
2008-03-20 10:05:00,24.4,24.4,24.13,24.17,15600.0,24.4,24.4,24.13,24.17,15600.0
2008-03-20 10:10:00,24.17,24.2,24.12,24.16,5000.0,24.17,24.2,24.12,24.16,5000.0
2008-03-20 10:15:00,24.16,24.18,24.03,24.04,12800.0,24.16,24.18,24.03,24.04,12800.0
2008-03-20 10:20:00,24.04,24.09,24.04,24.07,5600.0,24.04,24.09,24.04,24.07,5600.0
2008-03-20 10:25:00,24.06,24.07,24.03,24.05,3800.0,24.06,24.07,24.03,24.05,3800.0
2008-03-20 10:30:00,24.06,24.06,23.92,23.93,25000.0,24.06,24.06,23.92,23.93,25000.0
2008-03-20 10:35:00,23.93,23.93,23.73,23.78,27200.0,23.93,23.93,23.73,23.78,27200.0
2008-03-20 10:40:00,23.76,23.83,23.76,23.8,7000.0,23.76,23.83,23.76,23.8,7000.0
2008-03-20 10:45:00,23.8,23.88,23.8,23.88,10400.0,23.8,23.88,23.8,23.88,10400.0
2008-03-20 10:50:00,23.86,23.9,23.84,23.84,7800.0,23.86,23.9,23.84,23.84,7800.0
2008-03-20 10:55:00,23.84,23.96,23.84,23.93,12800.0,23.84,23.96,23.84,23.93,12800.0
2008-03-20 11:00:00,23.93,24.01,23.93,24.0,5400.0,23.93,24.01,23.93,24.0,5400.0
2008-03-20 11:05:00,24.02,24.12,23.97,23.98,33000.0,24.02,24.12,23.97,23.98,33000.0
2008-03-20 11:10:00,23.98,23.98,23.93,23.93,3400.0,23.98,23.98,23.93,23.93,3400.0
2008-03-20 11:15:00,23.95,24.0,23.88,23.99,57200.0,23.95,24.0,23.88,23.99,57200.0
2008-03-20 11:20:00,24.01,24.03,23.98,24.01,17000.0,24.01,24.03,23.98,24.01,17000.0
2008-03-20 11:25:00,24.04,24.04,24.0,24.01,6000.0,24.04,24.04,24.0,24.01,6000.0
2008-03-20 11:30:00,24.0,24.02,24.0,24.01,11000.0,24.0,24.02,24.0,24.01,11000.0
2008-03-20 11:35:00,24.0,24.03,24.0,24.0,5200.0,24.0,24.03,24.0,24.0,5200.0
2008-03-20 11:40:00,24.04,24.04,23.98,23.98,7800.0,24.04,24.04,23.98,23.98,7800.0
2008-03-20 11:45:00,23.97,24.03,23.97,24.0,5400.0,23.97,24.03,23.97,24.0,5400.0
2008-03-20 11:50:00,24.02,24.03,23.94,23.98,10800.0,24.02,24.03,23.94,23.98,10800.0
2008-03-20 11:55:00,23.98,24.07,23.97,23.97,9400.0,23.98,24.07,23.97,23.97,9400.0
2008-03-20 12:00:00,23.97,24.0,23.97,24.0,5600.0,23.97,24.0,23.97,24.0,5600.0
2008-03-20 12:05:00,23.98,24.0,23.97,24.0,8000.0,23.98,24.0,23.97,24.0,8000.0
2008-03-20 12:10:00,24.01,24.01,23.98,23.99,3800.0,24.01,24.01,23.98,23.99,3800.0
2008-03-20 12:15:00,24.01,24.06,24.0,24.04,5200.0,24.01,24.06,24.0,24.04,5200.0
2008-03-20 12:20:00,24.04,24.07,24.04,24.04,5000.0,24.04,24.07,24.04,24.04,5000.0
2008-03-20 12:25:00,24.04,24.07,24.0,24.0,7400.0,24.04,24.07,24.0,24.0,7400.0
2008-03-20 12:30:00,24.0,24.03,23.97,24.0,11000.0,24.0,24.03,23.97,24.0,11000.0
2008-03-20 12:35:00,23.99,24.06,23.95,23.97,21200.0,23.99,24.06,23.95,23.97,21200.0
2008-03-20 12:40:00,23.98,24.03,23.97,24.03,3200.0,23.98,24.03,23.97,24.03,3200.0
2008-03-20 12:45:00,24.0,24.01,23.95,23.99,3600.0,24.0,24.01,23.95,23.99,3600.0
2008-03-20 12:50:00,24.03,24.06,24.0,24.0,5000.0,24.03,24.06,24.0,24.0,5000.0
2008-03-20 12:55:00,24.03,24.03,23.97,24.0,3400.0,24.03,24.03,23.97,24.0,3400.0
2008-03-20 13:00:00,24.0,24.06,23.99,24.05,5800.0,24.0,24.06,23.99,24.05,5800.0
2008-03-20 13:05:00,24.05,24.11,24.04,24.04,19400.0,24.05,24.11,24.04,24.04,19400.0
2008-03-20 13:10:00,24.04,24.11,24.01,24.11,22600.0,24.04,24.11,24.01,24.11,22600.0
2008-03-20 13:15:00,24.1,24.15,24.06,24.14,12800.0,24.1,24.15,24.06,24.14,12800.0
2008-03-20 13:20:00,24.14,24.25,24.14,24.17,28800.0,24.14,24.25,24.14,24.17,28800.0
2008-03-20 13:25:00,24.19,24.25,24.19,24.25,7200.0,24.19,24.25,24.19,24.25,7200.0
2008-03-20 13:30:00,24.27,24.27,24.24,24.25,1800.0,24.27,24.27,24.24,24.25,1800.0
2008-03-20 13:35:00,24.25,24.28,24.23,24.25,5000.0,24.25,24.28,24.23,24.25,5000.0
2008-03-20 13:40:00,24.25,24.25,24.21,24.21,600.0,24.25,24.25,24.21,24.21,600.0
2008-03-20 13:45:00,24.22,24.25,24.21,24.21,3200.0,24.22,24.25,24.21,24.21,3200.0
2008-03-20 13:50:00,24.22,24.22,24.14,24.21,7600.0,24.22,24.22,24.14,24.21,7600.0
2008-03-20 13:55:00,24.23,24.27,24.21,24.23,15400.0,24.23,24.27,24.21,24.23,15400.0
2008-03-20 14:00:00,24.24,24.27,24.23,24.25,14800.0,24.24,24.27,24.23,24.25,14800.0
2008-03-20 14:05:00,24.25,24.25,24.2,24.2,4000.0,24.25,24.25,24.2,24.2,4000.0
2008-03-20 14:10:00,24.22,24.22,24.12,24.19,6000.0,24.22,24.22,24.12,24.19,6000.0
2008-03-20 14:15:00,24.18,24.2,24.13,24.13,4800.0,24.18,24.2,24.13,24.13,4800.0
2008-03-20 14:20:00,24.17,24.18,24.15,24.15,3000.0,24.17,24.18,24.15,24.15,3000.0
2008-03-20 14:25:00,24.16,24.16,24.13,24.15,2800.0,24.16,24.16,24.13,24.15,2800.0
2008-03-20 14:30:00,24.18,24.18,24.18,24.18,1600.0,24.18,24.18,24.18,24.18,1600.0
2008-03-20 14:35:00,24.19,24.23,24.18,24.22,15200.0,24.19,24.23,24.18,24.22,15200.0
2008-03-20 14:40:00,24.24,24.24,24.22,24.23,1200.0,24.24,24.24,24.22,24.23,1200.0
2008-03-20 14:45:00,24.22,24.24,24.22,24.24,3800.0,24.22,24.24,24.22,24.24,3800.0
2008-03-20 14:50:00,24.23,24.24,24.23,24.24,3600.0,24.23,24.24,24.23,24.24,3600.0
2008-03-20 14:55:00,24.24,24.25,24.23,24.25,4000.0,24.24,24.25,24.23,24.25,4000.0
2008-03-20 15:00:00,24.25,24.25,24.22,24.23,19000.0,24.25,24.25,24.22,24.23,19000.0
2008-03-20 15:05:00,24.23,24.26,24.23,24.26,29200.0,24.23,24.26,24.23,24.26,29200.0
2008-03-20 15:10:00,24.25,24.26,24.25,24.26,2800.0,24.25,24.26,24.25,24.26,2800.0
2008-03-20 15:15:00,24.25,24.25,24.16,24.18,44800.0,24.25,24.25,24.16,24.18,44800.0
2008-03-20 15:20:00,24.2,24.23,24.2,24.2,8200.0,24.2,24.23,24.2,24.2,8200.0
2008-03-20 15:25:00,24.22,24.23,24.2,24.21,4000.0,24.22,24.23,24.2,24.21,4000.0
2008-03-20 15:30:00,24.2,24.22,24.2,24.22,12600.0,24.2,24.22,24.2,24.22,12600.0
2008-03-20 15:35:00,24.21,24.21,24.17,24.17,15000.0,24.21,24.21,24.17,24.17,15000.0
2008-03-20 15:40:00,24.15,24.17,24.15,24.16,4000.0,24.15,24.17,24.15,24.16,4000.0
2008-03-20 15:45:00,24.16,24.16,24.13,24.14,9600.0,24.16,24.16,24.13,24.14,9600.0
2008-03-20 15:50:00,24.16,24.16,24.11,24.15,13200.0,24.16,24.16,24.11,24.15,13200.0
2008-03-20 15:55:00,24.15,24.16,24.11,24.13,28800.0,24.15,24.16,24.11,24.13,28800.0
2008-03-24 09:30:00,24.15,24.39,24.13,24.39,28200.0,24.15,24.39,24.13,24.39,28200.0
2008-03-24 09:35:00,24.38,24.42,24.27,24.41,5800.0,24.38,24.42,24.27,24.41,5800.0
2008-03-24 09:40:00,24.45,24.58,24.45,24.57,13600.0,24.45,24.58,24.45,24.57,13600.0
2008-03-24 09:45:00,24.53,24.59,24.46,24.48,14800.0,24.53,24.59,24.46,24.48,14800.0
2008-03-24 09:50:00,24.53,24.67,24.53,24.66,10400.0,24.53,24.67,24.53,24.66,10400.0
2008-03-24 09:55:00,24.65,24.7,24.65,24.68,3200.0,24.65,24.7,24.65,24.68,3200.0
2008-03-24 10:00:00,24.7,24.78,24.69,24.78,6200.0,24.7,24.78,24.69,24.78,6200.0
2008-03-24 10:05:00,24.74,24.75,24.7,24.74,8600.0,24.74,24.75,24.7,24.74,8600.0
2008-03-24 10:10:00,24.75,24.85,24.75,24.84,4600.0,24.75,24.85,24.75,24.84,4600.0
2008-03-24 10:15:00,24.86,24.86,24.79,24.82,3000.0,24.86,24.86,24.79,24.82,3000.0
2008-03-24 10:20:00,24.82,24.82,24.82,24.82,1800.0,24.82,24.82,24.82,24.82,1800.0
2008-03-24 10:25:00,24.82,24.91,24.81,24.86,8400.0,24.82,24.91,24.81,24.86,8400.0
2008-03-24 10:30:00,24.88,24.89,24.88,24.89,1400.0,24.88,24.89,24.88,24.89,1400.0
2008-03-24 10:35:00,24.93,24.93,24.91,24.91,5400.0,24.93,24.93,24.91,24.91,5400.0
2008-03-24 10:40:00,24.91,24.95,24.89,24.93,4200.0,24.91,24.95,24.89,24.93,4200.0
2008-03-24 10:45:00,24.95,24.99,24.93,24.96,8800.0,24.95,24.99,24.93,24.96,8800.0
2008-03-24 10:50:00,24.95,24.97,24.95,24.97,800.0,24.95,24.97,24.95,24.97,800.0
2008-03-24 10:55:00,24.97,25.0,24.97,25.0,19600.0,24.97,25.0,24.97,25.0,19600.0
2008-03-24 11:00:00,25.0,25.06,25.0,25.05,8600.0,25.0,25.06,25.0,25.05,8600.0
2008-03-24 11:05:00,25.07,25.11,25.06,25.11,13800.0,25.07,25.11,25.06,25.11,13800.0
2008-03-24 11:10:00,25.1,25.17,25.03,25.12,12600.0,25.1,25.17,25.03,25.12,12600.0
2008-03-24 11:15:00,25.09,25.12,25.09,25.11,1400.0,25.09,25.12,25.09,25.11,1400.0
2008-03-24 11:20:00,25.15,25.15,25.1,25.12,7800.0,25.15,25.15,25.1,25.12,7800.0
2008-03-24 11:25:00,25.15,25.23,25.13,25.2,10800.0,25.15,25.23,25.13,25.2,10800.0
2008-03-24 11:30:00,25.22,25.22,25.18,25.2,4400.0,25.22,25.22,25.18,25.2,4400.0
2008-03-24 11:35:00,25.21,25.25,25.21,25.22,4200.0,25.21,25.25,25.21,25.22,4200.0
2008-03-24 11:40:00,25.25,25.35,25.25,25.27,14200.0,25.25,25.35,25.25,25.27,14200.0
2008-03-24 11:45:00,25.29,25.29,25.29,25.29,1800.0,25.29,25.29,25.29,25.29,1800.0
2008-03-24 11:50:00,25.3,25.38,25.27,25.38,8000.0,25.3,25.38,25.27,25.38,8000.0
2008-03-24 11:55:00,25.38,25.39,25.37,25.38,3200.0,25.38,25.39,25.37,25.38,3200.0
2008-03-24 12:00:00,25.4,25.4,25.39,25.4,4000.0,25.4,25.4,25.39,25.4,4000.0
2008-03-24 12:05:00,25.39,25.39,25.36,25.36,2600.0,25.39,25.39,25.36,25.36,2600.0
2008-03-24 12:10:00,25.36,25.41,25.36,25.39,6400.0,25.36,25.41,25.36,25.39,6400.0
2008-03-24 12:15:00,25.38,25.41,25.31,25.41,15400.0,25.38,25.41,25.31,25.41,15400.0
2008-03-24 12:20:00,25.41,25.44,25.4,25.43,4800.0,25.41,25.44,25.4,25.43,4800.0
2008-03-24 12:25:00,25.43,25.51,25.42,25.46,16800.0,25.43,25.51,25.42,25.46,16800.0
2008-03-24 12:30:00,25.48,25.48,25.43,25.47,14800.0,25.48,25.48,25.43,25.47,14800.0
2008-03-24 12:35:00,25.47,25.49,25.43,25.45,3600.0,25.47,25.49,25.43,25.45,3600.0
2008-03-24 12:40:00,25.45,25.49,25.43,25.48,10800.0,25.45,25.49,25.43,25.48,10800.0
2008-03-24 12:45:00,25.5,25.51,25.5,25.51,400.0,25.5,25.51,25.5,25.51,400.0
2008-03-24 12:50:00,25.5,25.59,25.5,25.54,8000.0,25.5,25.59,25.5,25.54,8000.0
2008-03-24 12:55:00,25.52,25.66,25.52,25.61,16200.0,25.52,25.66,25.52,25.61,16200.0
2008-03-24 13:00:00,25.62,25.62,25.56,25.58,7200.0,25.62,25.62,25.56,25.58,7200.0
2008-03-24 13:05:00,25.57,25.58,25.51,25.57,6200.0,25.57,25.58,25.51,25.57,6200.0
2008-03-24 13:10:00,25.56,25.58,25.56,25.58,8000.0,25.56,25.58,25.56,25.58,8000.0
2008-03-24 13:15:00,25.57,25.63,25.57,25.61,11200.0,25.57,25.63,25.57,25.61,11200.0
2008-03-24 13:20:00,25.61,25.63,25.55,25.58,9400.0,25.61,25.63,25.55,25.58,9400.0
2008-03-24 13:25:00,25.58,25.58,25.49,25.49,24600.0,25.58,25.58,25.49,25.49,24600.0
2008-03-24 13:30:00,25.49,25.5,25.43,25.47,18000.0,25.49,25.5,25.43,25.47,18000.0
2008-03-24 13:35:00,25.47,25.48,25.46,25.46,4800.0,25.47,25.48,25.46,25.46,4800.0
2008-03-24 13:40:00,25.43,25.43,25.36,25.36,7800.0,25.43,25.43,25.36,25.36,7800.0
2008-03-24 13:45:00,25.38,25.38,25.35,25.37,8600.0,25.38,25.38,25.35,25.37,8600.0
2008-03-24 13:50:00,25.37,25.47,25.37,25.47,5400.0,25.37,25.47,25.37,25.47,5400.0
2008-03-24 13:55:00,25.46,25.47,25.43,25.46,4600.0,25.46,25.47,25.43,25.46,4600.0
2008-03-24 14:00:00,25.45,25.47,25.43,25.45,5200.0,25.45,25.47,25.43,25.45,5200.0
2008-03-24 14:05:00,25.43,25.45,25.4,25.4,3600.0,25.43,25.45,25.4,25.4,3600.0
2008-03-24 14:10:00,25.4,25.41,25.4,25.41,2200.0,25.4,25.41,25.4,25.41,2200.0
2008-03-24 14:15:00,25.41,25.45,25.41,25.44,2400.0,25.41,25.45,25.41,25.44,2400.0
2008-03-24 14:20:00,25.43,25.46,25.42,25.45,3600.0,25.43,25.46,25.42,25.45,3600.0
2008-03-24 14:25:00,25.44,25.52,25.44,25.52,9800.0,25.44,25.52,25.44,25.52,9800.0
2008-03-24 14:30:00,25.55,25.58,25.51,25.58,6800.0,25.55,25.58,25.51,25.58,6800.0
2008-03-24 14:35:00,25.58,25.58,25.54,25.57,4800.0,25.58,25.58,25.54,25.57,4800.0
2008-03-24 14:40:00,25.57,25.62,25.57,25.62,3800.0,25.57,25.62,25.57,25.62,3800.0
2008-03-24 14:45:00,25.63,25.63,25.55,25.55,9200.0,25.63,25.63,25.55,25.55,9200.0
2008-03-24 14:50:00,25.56,25.56,25.52,25.54,2800.0,25.56,25.56,25.52,25.54,2800.0
2008-03-24 14:55:00,25.53,25.54,25.53,25.53,4000.0,25.53,25.54,25.53,25.53,4000.0
2008-03-24 15:00:00,25.54,25.71,25.54,25.67,13800.0,25.54,25.71,25.54,25.67,13800.0
2008-03-24 15:05:00,25.67,25.68,25.62,25.67,6200.0,25.67,25.68,25.62,25.67,6200.0
2008-03-24 15:10:00,25.67,25.71,25.67,25.68,7800.0,25.67,25.71,25.67,25.68,7800.0
2008-03-24 15:15:00,25.68,25.69,25.66,25.66,8800.0,25.68,25.69,25.66,25.66,8800.0
2008-03-24 15:20:00,25.65,25.65,25.62,25.63,9000.0,25.65,25.65,25.62,25.63,9000.0
2008-03-24 15:25:00,25.64,25.68,25.63,25.64,13000.0,25.64,25.68,25.63,25.64,13000.0
2008-03-24 15:30:00,25.64,25.72,25.64,25.7,29000.0,25.64,25.72,25.64,25.7,29000.0
2008-03-24 15:35:00,25.7,25.71,25.66,25.68,12800.0,25.7,25.71,25.66,25.68,12800.0
2008-03-24 15:40:00,25.67,25.74,25.66,25.7,22600.0,25.67,25.74,25.66,25.7,22600.0
2008-03-24 15:45:00,25.72,25.72,25.66,25.67,12400.0,25.72,25.72,25.66,25.67,12400.0
2008-03-24 15:50:00,25.66,25.67,25.65,25.65,28800.0,25.66,25.67,25.65,25.65,28800.0
2008-03-24 15:55:00,25.65,25.66,25.52,25.55,45800.0,25.65,25.66,25.52,25.55,45800.0
2008-03-25 09:30:00,25.65,25.65,25.48,25.58,9600.0,25.65,25.65,25.48,25.58,9600.0
2008-03-25 09:35:00,25.55,25.66,25.52,25.52,3600.0,25.55,25.66,25.52,25.52,3600.0
2008-03-25 09:40:00,25.48,25.56,25.48,25.51,4600.0,25.48,25.56,25.48,25.51,4600.0
2008-03-25 09:45:00,25.54,25.54,25.48,25.53,27400.0,25.54,25.54,25.48,25.53,27400.0
2008-03-25 09:50:00,25.51,25.52,25.43,25.43,5400.0,25.51,25.52,25.43,25.43,5400.0
2008-03-25 09:55:00,25.44,25.49,25.36,25.43,2200.0,25.44,25.49,25.36,25.43,2200.0
2008-03-25 10:00:00,25.43,25.44,25.25,25.33,9800.0,25.43,25.44,25.25,25.33,9800.0
2008-03-25 10:05:00,25.33,25.33,25.23,25.25,4400.0,25.33,25.33,25.23,25.25,4400.0
2008-03-25 10:10:00,25.23,25.26,25.23,25.26,5000.0,25.23,25.26,25.23,25.26,5000.0
2008-03-25 10:15:00,25.27,25.29,25.25,25.26,3600.0,25.27,25.29,25.25,25.26,3600.0
2008-03-25 10:20:00,25.27,25.28,25.22,25.23,6200.0,25.27,25.28,25.22,25.23,6200.0
2008-03-25 10:25:00,25.23,25.3,25.23,25.25,3600.0,25.23,25.3,25.23,25.25,3600.0
2008-03-25 10:30:00,25.25,25.25,25.2,25.2,2600.0,25.25,25.25,25.2,25.2,2600.0
2008-03-25 10:35:00,25.2,25.22,25.18,25.18,7400.0,25.2,25.22,25.18,25.18,7400.0
2008-03-25 10:40:00,25.19,25.29,25.18,25.28,8200.0,25.19,25.29,25.18,25.28,8200.0
2008-03-25 10:45:00,25.28,25.33,25.28,25.32,3000.0,25.28,25.33,25.28,25.32,3000.0
2008-03-25 10:50:00,25.32,25.33,25.3,25.31,3000.0,25.32,25.33,25.3,25.31,3000.0
2008-03-25 10:55:00,25.31,25.37,25.31,25.33,5600.0,25.31,25.37,25.31,25.33,5600.0
2008-03-25 11:00:00,25.36,25.36,25.33,25.33,2400.0,25.36,25.36,25.33,25.33,2400.0
2008-03-25 11:05:00,25.35,25.35,25.31,25.33,6000.0,25.35,25.35,25.31,25.33,6000.0
2008-03-25 11:10:00,25.33,25.33,25.31,25.33,2800.0,25.33,25.33,25.31,25.33,2800.0
2008-03-25 11:15:00,25.33,25.33,25.31,25.32,6200.0,25.33,25.33,25.31,25.32,6200.0
2008-03-25 11:20:00,25.31,25.33,25.31,25.31,3400.0,25.31,25.33,25.31,25.31,3400.0
2008-03-25 11:25:00,25.31,25.33,25.31,25.33,2200.0,25.31,25.33,25.31,25.33,2200.0
2008-03-25 11:30:00,25.33,25.33,25.32,25.33,8800.0,25.33,25.33,25.32,25.33,8800.0
2008-03-25 11:35:00,25.32,25.44,25.32,25.44,17000.0,25.32,25.44,25.32,25.44,17000.0
2008-03-25 11:40:00,25.44,25.45,25.44,25.44,3200.0,25.44,25.45,25.44,25.44,3200.0
2008-03-25 11:45:00,25.48,25.48,25.46,25.46,9000.0,25.48,25.48,25.46,25.46,9000.0
2008-03-25 11:50:00,25.47,25.49,25.46,25.49,3800.0,25.47,25.49,25.46,25.49,3800.0
2008-03-25 11:55:00,25.49,25.49,25.47,25.47,4800.0,25.49,25.49,25.47,25.47,4800.0
2008-03-25 12:00:00,25.47,25.48,25.47,25.48,7800.0,25.47,25.48,25.47,25.48,7800.0
2008-03-25 12:05:00,25.48,25.55,25.48,25.53,8600.0,25.48,25.55,25.48,25.53,8600.0
2008-03-25 12:10:00,25.53,25.53,25.48,25.48,3600.0,25.53,25.53,25.48,25.48,3600.0
2008-03-25 12:15:00,25.48,25.48,25.43,25.47,9000.0,25.48,25.48,25.43,25.47,9000.0
2008-03-25 12:20:00,25.47,25.47,25.45,25.47,3800.0,25.47,25.47,25.45,25.47,3800.0
2008-03-25 12:25:00,25.45,25.47,25.43,25.45,9400.0,25.45,25.47,25.43,25.45,9400.0
2008-03-25 12:30:00,25.47,25.47,25.45,25.46,3200.0,25.47,25.47,25.45,25.46,3200.0
2008-03-25 12:35:00,25.45,25.54,25.43,25.54,13000.0,25.45,25.54,25.43,25.54,13000.0
2008-03-25 12:40:00,25.54,25.54,25.5,25.5,1400.0,25.54,25.54,25.5,25.5,1400.0
2008-03-25 12:45:00,25.49,25.5,25.48,25.5,5800.0,25.49,25.5,25.48,25.5,5800.0
2008-03-25 12:50:00,25.5,25.5,25.48,25.5,5600.0,25.5,25.5,25.48,25.5,5600.0
2008-03-25 12:55:00,25.48,25.48,25.42,25.42,2600.0,25.48,25.48,25.42,25.42,2600.0
2008-03-25 13:00:00,25.42,25.42,25.36,25.38,8200.0,25.42,25.42,25.36,25.38,8200.0
2008-03-25 13:05:00,25.37,25.37,25.36,25.36,6800.0,25.37,25.37,25.36,25.36,6800.0
2008-03-25 13:10:00,25.36,25.37,25.36,25.36,6800.0,25.36,25.37,25.36,25.36,6800.0
2008-03-25 13:15:00,25.39,25.41,25.37,25.37,4200.0,25.39,25.41,25.37,25.37,4200.0
2008-03-25 13:20:00,25.36,25.36,25.36,25.36,6800.0,25.36,25.36,25.36,25.36,6800.0
2008-03-25 13:25:00,25.36,25.36,25.36,25.36,4000.0,25.36,25.36,25.36,25.36,4000.0
2008-03-25 13:30:00,25.36,25.36,25.36,25.36,2400.0,25.36,25.36,25.36,25.36,2400.0
2008-03-25 13:35:00,25.36,25.36,25.36,25.36,4200.0,25.36,25.36,25.36,25.36,4200.0
2008-03-25 13:40:00,25.36,25.36,25.36,25.36,4800.0,25.36,25.36,25.36,25.36,4800.0
2008-03-25 13:45:00,25.36,25.4,25.36,25.4,12600.0,25.36,25.4,25.36,25.4,12600.0
2008-03-25 13:50:00,25.41,25.43,25.36,25.36,6800.0,25.41,25.43,25.36,25.36,6800.0
2008-03-25 13:55:00,25.38,25.4,25.36,25.36,2000.0,25.38,25.4,25.36,25.36,2000.0
2008-03-25 14:00:00,25.39,25.39,25.36,25.36,4600.0,25.39,25.39,25.36,25.36,4600.0
2008-03-25 14:05:00,25.36,25.41,25.36,25.39,5400.0,25.36,25.41,25.36,25.39,5400.0
2008-03-25 14:10:00,25.42,25.42,25.33,25.33,7400.0,25.42,25.42,25.33,25.33,7400.0
2008-03-25 14:15:00,25.32,25.4,25.32,25.39,8400.0,25.32,25.4,25.32,25.39,8400.0
2008-03-25 14:20:00,25.39,25.39,25.38,25.38,2600.0,25.39,25.39,25.38,25.38,2600.0
2008-03-25 14:25:00,25.39,25.39,25.38,25.38,3000.0,25.39,25.39,25.38,25.38,3000.0
2008-03-25 14:30:00,25.39,25.39,25.38,25.39,9200.0,25.39,25.39,25.38,25.39,9200.0
2008-03-25 14:35:00,25.38,25.38,25.38,25.38,1600.0,25.38,25.38,25.38,25.38,1600.0
2008-03-25 14:40:00,25.39,25.39,25.38,25.38,9400.0,25.39,25.39,25.38,25.38,9400.0
2008-03-25 14:45:00,25.38,25.38,25.38,25.38,6600.0,25.38,25.38,25.38,25.38,6600.0
2008-03-25 14:50:00,25.38,25.39,25.38,25.39,4600.0,25.38,25.39,25.38,25.39,4600.0
2008-03-25 14:55:00,25.39,25.4,25.39,25.4,4800.0,25.39,25.4,25.39,25.4,4800.0
2008-03-25 15:00:00,25.41,25.41,25.36,25.36,3400.0,25.41,25.41,25.36,25.36,3400.0
2008-03-25 15:05:00,25.36,25.39,25.36,25.36,7000.0,25.36,25.39,25.36,25.36,7000.0
2008-03-25 15:10:00,25.35,25.36,25.35,25.36,3400.0,25.35,25.36,25.35,25.36,3400.0
2008-03-25 15:15:00,25.33,25.33,25.31,25.31,5600.0,25.33,25.33,25.31,25.31,5600.0
2008-03-25 15:20:00,25.31,25.31,25.25,25.26,17600.0,25.31,25.31,25.25,25.26,17600.0
2008-03-25 15:25:00,25.27,25.28,25.25,25.27,7000.0,25.27,25.28,25.25,25.27,7000.0
2008-03-25 15:30:00,25.28,25.28,25.25,25.26,12000.0,25.28,25.28,25.25,25.26,12000.0
2008-03-25 15:35:00,25.24,25.25,25.23,25.25,12000.0,25.24,25.25,25.23,25.25,12000.0
2008-03-25 15:40:00,25.25,25.25,25.25,25.25,10200.0,25.25,25.25,25.25,25.25,10200.0
2008-03-25 15:45:00,25.25,25.31,25.25,25.28,9200.0,25.25,25.31,25.25,25.28,9200.0
2008-03-25 15:50:00,25.26,25.28,25.22,25.25,13400.0,25.26,25.28,25.22,25.25,13400.0
2008-03-25 15:55:00,25.24,25.25,25.22,25.23,15800.0,25.24,25.25,25.22,25.23,15800.0
2008-03-26 09:30:00,25.25,25.48,25.0,25.08,5000.0,25.25,25.48,25.0,25.08,5000.0
2008-03-26 09:35:00,25.04,25.05,25.03,25.05,2400.0,25.04,25.05,25.03,25.05,2400.0
2008-03-26 09:40:00,25.08,25.13,25.07,25.11,1400.0,25.08,25.13,25.07,25.11,1400.0
2008-03-26 09:45:00,25.11,25.13,25.07,25.08,3000.0,25.11,25.13,25.07,25.08,3000.0
2008-03-26 09:50:00,25.07,25.07,25.0,25.05,6800.0,25.07,25.07,25.0,25.05,6800.0
2008-03-26 09:55:00,25.06,25.06,25.04,25.04,800.0,25.06,25.06,25.04,25.04,800.0
2008-03-26 10:00:00,25.04,25.09,25.04,25.06,4800.0,25.04,25.09,25.04,25.06,4800.0
2008-03-26 10:05:00,25.06,25.08,25.05,25.07,4200.0,25.06,25.08,25.05,25.07,4200.0
2008-03-26 10:10:00,25.07,25.07,25.05,25.07,2800.0,25.07,25.07,25.05,25.07,2800.0
2008-03-26 10:15:00,25.06,25.12,25.06,25.12,5400.0,25.06,25.12,25.06,25.12,5400.0
2008-03-26 10:20:00,25.11,25.14,25.11,25.14,1000.0,25.11,25.14,25.11,25.14,1000.0
2008-03-26 10:25:00,25.14,25.14,25.08,25.1,4200.0,25.14,25.14,25.08,25.1,4200.0
2008-03-26 10:30:00,25.1,25.14,25.05,25.09,6000.0,25.1,25.14,25.05,25.09,6000.0
2008-03-26 10:35:00,25.05,25.06,25.03,25.06,6400.0,25.05,25.06,25.03,25.06,6400.0
2008-03-26 10:40:00,25.05,25.08,25.05,25.08,3800.0,25.05,25.08,25.05,25.08,3800.0
2008-03-26 10:45:00,25.07,25.09,25.07,25.08,2000.0,25.07,25.09,25.07,25.08,2000.0
2008-03-26 10:50:00,25.09,25.09,25.03,25.09,3800.0,25.09,25.09,25.03,25.09,3800.0
2008-03-26 10:55:00,25.08,25.08,25.06,25.06,1000.0,25.08,25.08,25.06,25.06,1000.0
2008-03-26 11:00:00,25.06,25.07,25.01,25.01,13000.0,25.06,25.07,25.01,25.01,13000.0
2008-03-26 11:05:00,25.01,25.07,25.01,25.07,6000.0,25.01,25.07,25.01,25.07,6000.0
2008-03-26 11:10:00,25.07,25.11,25.06,25.11,2200.0,25.07,25.11,25.06,25.11,2200.0
2008-03-26 11:15:00,25.11,25.11,25.08,25.11,1600.0,25.11,25.11,25.08,25.11,1600.0
2008-03-26 11:20:00,25.09,25.18,25.09,25.16,3400.0,25.09,25.18,25.09,25.16,3400.0
2008-03-26 11:25:00,25.17,25.18,25.16,25.18,1200.0,25.17,25.18,25.16,25.18,1200.0
2008-03-26 11:30:00,25.18,25.19,25.17,25.19,2800.0,25.18,25.19,25.17,25.19,2800.0
2008-03-26 11:35:00,25.19,25.21,25.14,25.14,2800.0,25.19,25.21,25.14,25.14,2800.0
2008-03-26 11:40:00,25.14,25.14,25.12,25.13,1600.0,25.14,25.14,25.12,25.13,1600.0
2008-03-26 11:45:00,25.11,25.11,25.08,25.08,6400.0,25.11,25.11,25.08,25.08,6400.0
2008-03-26 11:50:00,25.1,25.1,25.08,25.1,3400.0,25.1,25.1,25.08,25.1,3400.0
2008-03-26 11:55:00,25.1,25.1,25.05,25.08,4400.0,25.1,25.1,25.05,25.08,4400.0
2008-03-26 12:00:00,25.09,25.1,25.08,25.08,800.0,25.09,25.1,25.08,25.08,800.0
2008-03-26 12:05:00,25.09,25.1,25.07,25.07,3200.0,25.09,25.1,25.07,25.07,3200.0
2008-03-26 12:10:00,25.08,25.08,25.05,25.06,2200.0,25.08,25.08,25.05,25.06,2200.0
2008-03-26 12:15:00,25.05,25.05,25.02,25.03,4800.0,25.05,25.05,25.02,25.03,4800.0
2008-03-26 12:20:00,25.04,25.09,25.03,25.06,5200.0,25.04,25.09,25.03,25.06,5200.0
2008-03-26 12:25:00,25.04,25.04,25.04,25.04,200.0,25.04,25.04,25.04,25.04,200.0
2008-03-26 12:30:00,25.07,25.07,25.07,25.07,2200.0,25.07,25.07,25.07,25.07,2200.0
2008-03-26 12:35:00,25.07,25.07,25.07,25.07,600.0,25.07,25.07,25.07,25.07,600.0
2008-03-26 12:40:00,25.07,25.1,25.06,25.09,4000.0,25.07,25.1,25.06,25.09,4000.0
2008-03-26 12:45:00,25.07,25.08,25.05,25.05,2400.0,25.07,25.08,25.05,25.05,2400.0
2008-03-26 12:50:00,25.07,25.08,25.06,25.07,2600.0,25.07,25.08,25.06,25.07,2600.0
2008-03-26 12:55:00,25.08,25.09,25.08,25.09,400.0,25.08,25.09,25.08,25.09,400.0
2008-03-26 13:00:00,25.08,25.09,25.07,25.08,3600.0,25.08,25.09,25.07,25.08,3600.0
2008-03-26 13:05:00,25.08,25.09,25.08,25.09,1400.0,25.08,25.09,25.08,25.09,1400.0
2008-03-26 13:10:00,25.11,25.11,25.09,25.09,400.0,25.11,25.11,25.09,25.09,400.0
2008-03-26 13:15:00,25.11,25.11,25.08,25.09,1800.0,25.11,25.11,25.08,25.09,1800.0
2008-03-26 13:20:00,25.11,25.11,25.1,25.1,400.0,25.11,25.11,25.1,25.1,400.0
2008-03-26 13:25:00,25.1,25.13,25.1,25.11,3800.0,25.1,25.13,25.1,25.11,3800.0
2008-03-26 13:30:00,25.13,25.13,25.08,25.09,2600.0,25.13,25.13,25.08,25.09,2600.0
2008-03-26 13:35:00,25.09,25.1,25.07,25.09,2600.0,25.09,25.1,25.07,25.09,2600.0
2008-03-26 13:40:00,25.08,25.08,25.08,25.08,1400.0,25.08,25.08,25.08,25.08,1400.0
2008-03-26 13:45:00,25.07,25.13,25.05,25.08,11400.0,25.07,25.13,25.05,25.08,11400.0
2008-03-26 13:50:00,25.09,25.14,25.09,25.13,3600.0,25.09,25.14,25.09,25.13,3600.0
2008-03-26 13:55:00,25.14,25.14,25.11,25.11,3200.0,25.14,25.14,25.11,25.11,3200.0
2008-03-26 14:00:00,25.11,25.11,25.07,25.07,7600.0,25.11,25.11,25.07,25.07,7600.0
2008-03-26 14:05:00,25.07,25.09,25.04,25.06,6800.0,25.07,25.09,25.04,25.06,6800.0
2008-03-26 14:10:00,25.07,25.08,25.05,25.08,7200.0,25.07,25.08,25.05,25.08,7200.0
2008-03-26 14:15:00,25.11,25.11,25.09,25.09,4400.0,25.11,25.11,25.09,25.09,4400.0
2008-03-26 14:20:00,25.09,25.09,25.04,25.07,4000.0,25.09,25.09,25.04,25.07,4000.0
2008-03-26 14:25:00,25.04,25.1,25.04,25.1,6600.0,25.04,25.1,25.04,25.1,6600.0
2008-03-26 14:30:00,25.11,25.14,25.11,25.11,4400.0,25.11,25.14,25.11,25.11,4400.0
2008-03-26 14:35:00,25.12,25.12,25.11,25.12,2000.0,25.12,25.12,25.11,25.12,2000.0
2008-03-26 14:40:00,25.11,25.11,25.08,25.08,1600.0,25.11,25.11,25.08,25.08,1600.0
2008-03-26 14:45:00,25.08,25.08,25.06,25.07,3400.0,25.08,25.08,25.06,25.07,3400.0
2008-03-26 14:50:00,25.07,25.07,25.06,25.06,3800.0,25.07,25.07,25.06,25.06,3800.0
2008-03-26 14:55:00,25.07,25.08,25.04,25.05,5200.0,25.07,25.08,25.04,25.05,5200.0
2008-03-26 15:00:00,25.08,25.21,25.08,25.14,27600.0,25.08,25.21,25.08,25.14,27600.0
2008-03-26 15:05:00,25.16,25.16,25.15,25.16,3000.0,25.16,25.16,25.15,25.16,3000.0
2008-03-26 15:10:00,25.15,25.18,25.15,25.15,6000.0,25.15,25.18,25.15,25.15,6000.0
2008-03-26 15:15:00,25.17,25.17,25.11,25.13,3200.0,25.17,25.17,25.11,25.13,3200.0
2008-03-26 15:20:00,25.14,25.14,25.13,25.14,7600.0,25.14,25.14,25.13,25.14,7600.0
2008-03-26 15:25:00,25.14,25.18,25.14,25.17,6200.0,25.14,25.18,25.14,25.17,6200.0
2008-03-26 15:30:00,25.15,25.18,25.14,25.17,7400.0,25.15,25.18,25.14,25.17,7400.0
2008-03-26 15:35:00,25.18,25.18,25.15,25.18,12400.0,25.18,25.18,25.15,25.18,12400.0
2008-03-26 15:40:00,25.19,25.26,25.17,25.2,16400.0,25.19,25.26,25.17,25.2,16400.0
2008-03-26 15:45:00,25.22,25.22,25.21,25.22,6400.0,25.22,25.22,25.21,25.22,6400.0
2008-03-26 15:50:00,25.21,25.22,25.05,25.13,38400.0,25.21,25.22,25.05,25.13,38400.0
2008-03-26 15:55:00,25.14,25.15,25.07,25.07,35000.0,25.14,25.15,25.07,25.07,35000.0
2008-03-27 09:30:00,25.1,25.29,25.1,25.29,4400.0,25.1,25.29,25.1,25.29,4400.0
2008-03-27 09:35:00,25.32,25.36,25.32,25.36,1200.0,25.32,25.36,25.32,25.36,1200.0
2008-03-27 09:40:00,25.34,25.41,25.34,25.36,4000.0,25.34,25.41,25.34,25.36,4000.0
2008-03-27 09:45:00,25.3,25.35,25.29,25.35,3200.0,25.3,25.35,25.29,25.35,3200.0
2008-03-27 09:50:00,25.32,25.32,25.22,25.23,8400.0,25.32,25.32,25.22,25.23,8400.0
2008-03-27 09:55:00,25.23,25.28,25.23,25.27,2000.0,25.23,25.28,25.23,25.27,2000.0
2008-03-27 10:00:00,25.29,25.36,25.23,25.23,18600.0,25.29,25.36,25.23,25.23,18600.0
2008-03-27 10:05:00,25.24,25.25,25.23,25.25,2000.0,25.24,25.25,25.23,25.25,2000.0
2008-03-27 10:10:00,25.28,25.28,25.28,25.28,200.0,25.28,25.28,25.28,25.28,200.0
2008-03-27 10:15:00,25.28,25.29,25.26,25.26,7200.0,25.28,25.29,25.26,25.26,7200.0
2008-03-27 10:20:00,25.26,25.27,25.25,25.26,2800.0,25.26,25.27,25.25,25.26,2800.0
2008-03-27 10:25:00,25.27,25.27,25.26,25.26,2600.0,25.27,25.27,25.26,25.26,2600.0
2008-03-27 10:30:00,25.27,25.31,25.2,25.31,6200.0,25.27,25.31,25.2,25.31,6200.0
2008-03-27 10:35:00,25.34,25.41,25.34,25.41,1200.0,25.34,25.41,25.34,25.41,1200.0
2008-03-27 10:40:00,25.43,25.48,25.41,25.45,7800.0,25.43,25.48,25.41,25.45,7800.0
2008-03-27 10:45:00,25.45,25.53,25.44,25.5,9600.0,25.45,25.53,25.44,25.5,9600.0
2008-03-27 10:50:00,25.5,25.5,25.36,25.36,13800.0,25.5,25.5,25.36,25.36,13800.0
2008-03-27 10:55:00,25.34,25.35,25.25,25.26,19200.0,25.34,25.35,25.25,25.26,19200.0
2008-03-27 11:00:00,25.25,25.31,25.23,25.24,11600.0,25.25,25.31,25.23,25.24,11600.0
2008-03-27 11:05:00,25.23,25.25,25.23,25.24,6600.0,25.23,25.25,25.23,25.24,6600.0
2008-03-27 11:10:00,25.25,25.25,25.25,25.25,2800.0,25.25,25.25,25.25,25.25,2800.0
2008-03-27 11:15:00,25.25,25.29,25.25,25.29,3000.0,25.25,25.29,25.25,25.29,3000.0
2008-03-27 11:20:00,25.32,25.37,25.32,25.37,2800.0,25.32,25.37,25.32,25.37,2800.0
2008-03-27 11:25:00,25.41,25.41,25.33,25.38,3600.0,25.41,25.41,25.33,25.38,3600.0
2008-03-27 11:30:00,25.39,25.4,25.38,25.38,2000.0,25.39,25.4,25.38,25.38,2000.0
2008-03-27 11:35:00,25.4,25.41,25.4,25.41,1200.0,25.4,25.41,25.4,25.41,1200.0
2008-03-27 11:40:00,25.41,25.43,25.41,25.42,4200.0,25.41,25.43,25.41,25.42,4200.0
2008-03-27 11:45:00,25.42,25.5,25.42,25.5,3600.0,25.42,25.5,25.42,25.5,3600.0
2008-03-27 11:50:00,25.52,25.53,25.51,25.51,600.0,25.52,25.53,25.51,25.51,600.0
2008-03-27 11:55:00,25.52,25.54,25.52,25.54,2600.0,25.52,25.54,25.52,25.54,2600.0
2008-03-27 12:00:00,25.53,25.58,25.52,25.55,7200.0,25.53,25.58,25.52,25.55,7200.0
2008-03-27 12:05:00,25.54,25.55,25.54,25.55,4800.0,25.54,25.55,25.54,25.55,4800.0
2008-03-27 12:10:00,25.54,25.58,25.54,25.58,2400.0,25.54,25.58,25.54,25.58,2400.0
2008-03-27 12:15:00,25.58,25.62,25.58,25.61,4800.0,25.58,25.62,25.58,25.61,4800.0
2008-03-27 12:20:00,25.61,25.61,25.56,25.56,3600.0,25.61,25.61,25.56,25.56,3600.0
2008-03-27 12:25:00,25.57,25.6,25.57,25.58,1400.0,25.57,25.6,25.57,25.58,1400.0
2008-03-27 12:30:00,25.6,25.63,25.6,25.63,1800.0,25.6,25.63,25.6,25.63,1800.0
2008-03-27 12:35:00,25.65,25.68,25.65,25.66,2400.0,25.65,25.68,25.65,25.66,2400.0
2008-03-27 12:40:00,25.67,25.67,25.61,25.63,6200.0,25.67,25.67,25.61,25.63,6200.0
2008-03-27 12:45:00,25.63,25.64,25.63,25.63,1800.0,25.63,25.64,25.63,25.63,1800.0
2008-03-27 12:50:00,25.64,25.64,25.61,25.62,4800.0,25.64,25.64,25.61,25.62,4800.0
2008-03-27 12:55:00,25.6,25.61,25.6,25.61,2200.0,25.6,25.61,25.6,25.61,2200.0
2008-03-27 13:00:00,25.61,25.63,25.6,25.63,6000.0,25.61,25.63,25.6,25.63,6000.0
2008-03-27 13:05:00,25.62,25.65,25.62,25.63,3400.0,25.62,25.65,25.62,25.63,3400.0
2008-03-27 13:10:00,25.64,25.69,25.64,25.69,3200.0,25.64,25.69,25.64,25.69,3200.0
2008-03-27 13:15:00,25.69,25.69,25.67,25.68,3000.0,25.69,25.69,25.67,25.68,3000.0
2008-03-27 13:20:00,25.68,25.69,25.66,25.68,2000.0,25.68,25.69,25.66,25.68,2000.0
2008-03-27 13:25:00,25.67,25.68,25.65,25.65,7400.0,25.67,25.68,25.65,25.65,7400.0
2008-03-27 13:30:00,25.65,25.67,25.63,25.65,3200.0,25.65,25.67,25.63,25.65,3200.0
2008-03-27 13:35:00,25.63,25.63,25.6,25.61,2400.0,25.63,25.63,25.6,25.61,2400.0
2008-03-27 13:40:00,25.62,25.62,25.59,25.59,7000.0,25.62,25.62,25.59,25.59,7000.0
2008-03-27 13:45:00,25.59,25.59,25.58,25.59,1800.0,25.59,25.59,25.58,25.59,1800.0
2008-03-27 13:50:00,25.59,25.6,25.58,25.6,1000.0,25.59,25.6,25.58,25.6,1000.0
2008-03-27 13:55:00,25.59,25.6,25.59,25.6,1200.0,25.59,25.6,25.59,25.6,1200.0
2008-03-27 14:00:00,25.61,25.61,25.58,25.6,5200.0,25.61,25.61,25.58,25.6,5200.0
2008-03-27 14:05:00,25.6,25.6,25.57,25.6,2800.0,25.6,25.6,25.57,25.6,2800.0
2008-03-27 14:10:00,25.59,25.64,25.59,25.64,1600.0,25.59,25.64,25.59,25.64,1600.0
2008-03-27 14:15:00,25.63,25.64,25.61,25.63,2200.0,25.63,25.64,25.61,25.63,2200.0
2008-03-27 14:20:00,25.62,25.62,25.59,25.59,5400.0,25.62,25.62,25.59,25.59,5400.0
2008-03-27 14:25:00,25.61,25.61,25.58,25.59,4600.0,25.61,25.61,25.58,25.59,4600.0
2008-03-27 14:30:00,25.6,25.61,25.6,25.6,2000.0,25.6,25.61,25.6,25.6,2000.0
2008-03-27 14:35:00,25.61,25.66,25.61,25.63,3800.0,25.61,25.66,25.61,25.63,3800.0
2008-03-27 14:40:00,25.63,25.65,25.61,25.61,4200.0,25.63,25.65,25.61,25.61,4200.0
2008-03-27 14:45:00,25.61,25.63,25.61,25.62,3400.0,25.61,25.63,25.61,25.62,3400.0
2008-03-27 14:50:00,25.63,25.67,25.63,25.66,5800.0,25.63,25.67,25.63,25.66,5800.0
2008-03-27 14:55:00,25.65,25.66,25.62,25.62,4200.0,25.65,25.66,25.62,25.62,4200.0
2008-03-27 15:00:00,25.62,25.65,25.61,25.61,8800.0,25.62,25.65,25.61,25.61,8800.0
2008-03-27 15:05:00,25.61,25.61,25.6,25.6,4800.0,25.61,25.61,25.6,25.6,4800.0
2008-03-27 15:10:00,25.6,25.62,25.59,25.6,6800.0,25.6,25.62,25.59,25.6,6800.0
2008-03-27 15:15:00,25.6,25.61,25.6,25.6,6000.0,25.6,25.61,25.6,25.6,6000.0
2008-03-27 15:20:00,25.6,25.61,25.58,25.6,13800.0,25.6,25.61,25.58,25.6,13800.0
2008-03-27 15:25:00,25.6,25.6,25.52,25.52,12400.0,25.6,25.6,25.52,25.52,12400.0
2008-03-27 15:30:00,25.52,25.52,25.5,25.52,8800.0,25.52,25.52,25.5,25.52,8800.0
2008-03-27 15:35:00,25.51,25.52,25.47,25.48,10800.0,25.51,25.52,25.47,25.48,10800.0
2008-03-27 15:40:00,25.47,25.47,25.42,25.42,9600.0,25.47,25.47,25.42,25.42,9600.0
2008-03-27 15:45:00,25.41,25.44,25.41,25.42,12000.0,25.41,25.44,25.41,25.42,12000.0
2008-03-27 15:50:00,25.42,25.46,25.39,25.4,16800.0,25.42,25.46,25.39,25.4,16800.0
2008-03-27 15:55:00,25.4,25.43,25.29,25.43,34800.0,25.4,25.43,25.29,25.43,34800.0
2008-03-28 09:30:00,25.57,25.63,25.57,25.61,1800.0,25.57,25.63,25.57,25.61,1800.0
2008-03-28 09:35:00,25.64,25.7,25.58,25.68,5800.0,25.64,25.7,25.58,25.68,5800.0
2008-03-28 09:40:00,25.69,25.8,25.69,25.74,3000.0,25.69,25.8,25.69,25.74,3000.0
2008-03-28 09:45:00,25.74,25.82,25.74,25.8,3800.0,25.74,25.82,25.74,25.8,3800.0
2008-03-28 09:50:00,25.81,25.86,25.81,25.86,3800.0,25.81,25.86,25.81,25.86,3800.0
2008-03-28 09:55:00,25.86,25.88,25.85,25.88,5000.0,25.86,25.88,25.85,25.88,5000.0
2008-03-28 10:00:00,25.87,25.89,25.86,25.88,5600.0,25.87,25.89,25.86,25.88,5600.0
2008-03-28 10:05:00,25.91,25.91,25.88,25.88,6200.0,25.91,25.91,25.88,25.88,6200.0
2008-03-28 10:10:00,25.88,25.88,25.87,25.87,4400.0,25.88,25.88,25.87,25.87,4400.0
2008-03-28 10:15:00,25.88,25.88,25.87,25.87,4200.0,25.88,25.88,25.87,25.87,4200.0
2008-03-28 10:20:00,25.88,25.94,25.87,25.94,6400.0,25.88,25.94,25.87,25.94,6400.0
2008-03-28 10:25:00,25.91,25.93,25.91,25.93,800.0,25.91,25.93,25.91,25.93,800.0
2008-03-28 10:30:00,25.91,25.91,25.91,25.91,3400.0,25.91,25.91,25.91,25.91,3400.0
2008-03-28 10:35:00,25.91,25.91,25.88,25.89,3200.0,25.91,25.91,25.88,25.89,3200.0
2008-03-28 10:40:00,25.88,25.9,25.87,25.87,8800.0,25.88,25.9,25.87,25.87,8800.0
2008-03-28 10:45:00,25.87,25.87,25.87,25.87,600.0,25.87,25.87,25.87,25.87,600.0
2008-03-28 10:50:00,25.87,25.89,25.87,25.87,1400.0,25.87,25.89,25.87,25.87,1400.0
2008-03-28 10:55:00,25.88,25.88,25.81,25.82,12200.0,25.88,25.88,25.81,25.82,12200.0
2008-03-28 11:00:00,25.84,25.85,25.83,25.83,2400.0,25.84,25.85,25.83,25.83,2400.0
2008-03-28 11:05:00,25.83,25.85,25.79,25.85,13200.0,25.83,25.85,25.79,25.85,13200.0
2008-03-28 11:10:00,25.83,25.86,25.83,25.84,9000.0,25.83,25.86,25.83,25.84,9000.0
2008-03-28 11:15:00,25.86,25.88,25.83,25.83,3800.0,25.86,25.88,25.83,25.83,3800.0
2008-03-28 11:20:00,25.83,25.84,25.82,25.84,1400.0,25.83,25.84,25.82,25.84,1400.0
2008-03-28 11:25:00,25.84,25.88,25.84,25.86,2800.0,25.84,25.88,25.84,25.86,2800.0
2008-03-28 11:30:00,25.85,25.86,25.85,25.85,1200.0,25.85,25.86,25.85,25.85,1200.0
2008-03-28 11:35:00,25.85,25.85,25.85,25.85,200.0,25.85,25.85,25.85,25.85,200.0
2008-03-28 11:40:00,25.86,25.88,25.78,25.78,10000.0,25.86,25.88,25.78,25.78,10000.0
2008-03-28 11:45:00,25.8,25.8,25.79,25.79,400.0,25.8,25.8,25.79,25.79,400.0
2008-03-28 11:50:00,25.81,25.81,25.75,25.75,2800.0,25.81,25.81,25.75,25.75,2800.0
2008-03-28 11:55:00,25.78,25.78,25.75,25.75,2800.0,25.78,25.78,25.75,25.75,2800.0
2008-03-28 12:00:00,25.75,25.75,25.73,25.73,11000.0,25.75,25.75,25.73,25.73,11000.0
2008-03-28 12:05:00,25.74,25.74,25.72,25.73,4600.0,25.74,25.74,25.72,25.73,4600.0
2008-03-28 12:10:00,25.73,25.77,25.72,25.77,7400.0,25.73,25.77,25.72,25.77,7400.0
2008-03-28 12:15:00,25.75,25.75,25.75,25.75,800.0,25.75,25.75,25.75,25.75,800.0
2008-03-28 12:20:00,25.75,25.76,25.75,25.75,1600.0,25.75,25.76,25.75,25.75,1600.0
2008-03-28 12:25:00,25.75,25.76,25.75,25.75,7600.0,25.75,25.76,25.75,25.75,7600.0
2008-03-28 12:30:00,25.74,25.75,25.74,25.75,3000.0,25.74,25.75,25.74,25.75,3000.0
2008-03-28 12:35:00,25.75,25.78,25.74,25.77,8200.0,25.75,25.78,25.74,25.77,8200.0
2008-03-28 12:40:00,25.77,25.77,25.75,25.75,6400.0,25.77,25.77,25.75,25.75,6400.0
2008-03-28 12:45:00,25.77,25.77,25.74,25.75,10400.0,25.77,25.77,25.74,25.75,10400.0
2008-03-28 12:50:00,25.75,25.76,25.75,25.75,9000.0,25.75,25.76,25.75,25.75,9000.0
2008-03-28 12:55:00,25.75,25.75,25.75,25.75,400.0,25.75,25.75,25.75,25.75,400.0
2008-03-28 13:00:00,25.75,25.76,25.75,25.75,5400.0,25.75,25.76,25.75,25.75,5400.0
2008-03-28 13:05:00,25.75,25.75,25.75,25.75,3200.0,25.75,25.75,25.75,25.75,3200.0
2008-03-28 13:10:00,25.76,25.78,25.75,25.78,4200.0,25.76,25.78,25.75,25.78,4200.0
2008-03-28 13:15:00,25.77,25.78,25.75,25.75,15400.0,25.77,25.78,25.75,25.75,15400.0
2008-03-28 13:20:00,25.75,25.78,25.75,25.75,6000.0,25.75,25.78,25.75,25.75,6000.0
2008-03-28 13:25:00,25.75,25.75,25.75,25.75,1400.0,25.75,25.75,25.75,25.75,1400.0
2008-03-28 13:30:00,25.75,25.75,25.74,25.74,1000.0,25.75,25.75,25.74,25.74,1000.0
2008-03-28 13:35:00,25.73,25.73,25.58,25.59,21600.0,25.73,25.73,25.58,25.59,21600.0
2008-03-28 13:40:00,25.59,25.59,25.5,25.5,8400.0,25.59,25.59,25.5,25.5,8400.0
2008-03-28 13:45:00,25.52,25.55,25.5,25.5,62800.0,25.52,25.55,25.5,25.5,62800.0
2008-03-28 13:50:00,25.5,25.5,25.47,25.47,800.0,25.5,25.5,25.47,25.47,800.0
2008-03-28 13:55:00,25.5,25.5,25.5,25.5,400.0,25.5,25.5,25.5,25.5,400.0
2008-03-28 14:00:00,25.5,25.5,25.5,25.5,200.0,25.5,25.5,25.5,25.5,200.0
2008-03-28 14:05:00,25.5,25.57,25.5,25.57,4600.0,25.5,25.57,25.5,25.57,4600.0
2008-03-28 14:10:00,25.59,25.59,25.54,25.55,2800.0,25.59,25.59,25.54,25.55,2800.0
2008-03-28 14:15:00,25.55,25.55,25.54,25.54,1200.0,25.55,25.55,25.54,25.54,1200.0
2008-03-28 14:20:00,25.56,25.58,25.56,25.56,28000.0,25.56,25.58,25.56,25.56,28000.0
2008-03-28 14:25:00,25.58,25.58,25.56,25.56,40000.0,25.58,25.58,25.56,25.56,40000.0
2008-03-28 14:30:00,25.57,25.63,25.56,25.59,11600.0,25.57,25.63,25.56,25.59,11600.0
2008-03-28 14:35:00,25.59,25.59,25.49,25.49,2600.0,25.59,25.59,25.49,25.49,2600.0
2008-03-28 14:40:00,25.53,25.53,25.47,25.47,2400.0,25.53,25.53,25.47,25.47,2400.0
2008-03-28 14:45:00,25.47,25.5,25.47,25.5,5000.0,25.47,25.5,25.47,25.5,5000.0
2008-03-28 14:50:00,25.5,25.5,25.5,25.5,34400.0,25.5,25.5,25.5,25.5,34400.0
2008-03-28 14:55:00,25.5,25.5,25.47,25.5,11600.0,25.5,25.5,25.47,25.5,11600.0
2008-03-28 15:00:00,25.5,25.5,25.47,25.47,7000.0,25.5,25.5,25.47,25.47,7000.0
2008-03-28 15:05:00,25.47,25.47,25.38,25.38,32400.0,25.47,25.47,25.38,25.38,32400.0
2008-03-28 15:10:00,25.38,25.4,25.3,25.31,32800.0,25.38,25.4,25.3,25.31,32800.0
2008-03-28 15:15:00,25.28,25.31,25.28,25.31,11400.0,25.28,25.31,25.28,25.31,11400.0
2008-03-28 15:20:00,25.31,25.31,25.31,25.31,9000.0,25.31,25.31,25.31,25.31,9000.0
2008-03-28 15:25:00,25.31,25.31,25.3,25.31,8400.0,25.31,25.31,25.3,25.31,8400.0
2008-03-28 15:30:00,25.31,25.33,25.28,25.32,13600.0,25.31,25.33,25.28,25.32,13600.0
2008-03-28 15:35:00,25.33,25.35,25.33,25.34,15200.0,25.33,25.35,25.33,25.34,15200.0
2008-03-28 15:40:00,25.34,25.35,25.27,25.27,27600.0,25.34,25.35,25.27,25.27,27600.0
2008-03-28 15:45:00,25.25,25.25,25.19,25.21,10200.0,25.25,25.25,25.19,25.21,10200.0
2008-03-28 15:50:00,25.21,25.24,25.18,25.24,18800.0,25.21,25.24,25.18,25.24,18800.0
2008-03-28 15:55:00,25.25,25.25,25.17,25.17,39200.0,25.25,25.25,25.17,25.17,39200.0
2008-03-31 09:30:00,25.09,25.18,25.09,25.15,4600.0,25.09,25.18,25.09,25.15,4600.0
2008-03-31 09:35:00,25.24,25.24,25.16,25.17,2800.0,25.24,25.24,25.16,25.17,2800.0
2008-03-31 09:40:00,25.1,25.14,25.09,25.12,4400.0,25.1,25.14,25.09,25.12,4400.0
2008-03-31 09:45:00,25.11,25.11,25.06,25.1,11800.0,25.11,25.11,25.06,25.1,11800.0
2008-03-31 09:50:00,25.08,25.09,25.05,25.07,6000.0,25.08,25.09,25.05,25.07,6000.0
2008-03-31 09:55:00,25.07,25.1,25.07,25.08,2800.0,25.07,25.1,25.07,25.08,2800.0
2008-03-31 10:00:00,25.08,25.11,25.06,25.06,3200.0,25.08,25.11,25.06,25.06,3200.0
2008-03-31 10:05:00,25.09,25.13,25.07,25.11,5200.0,25.09,25.13,25.07,25.11,5200.0
2008-03-31 10:10:00,25.14,25.14,25.07,25.08,7200.0,25.14,25.14,25.07,25.08,7200.0
2008-03-31 10:15:00,25.1,25.11,25.07,25.08,3000.0,25.1,25.11,25.07,25.08,3000.0
2008-03-31 10:20:00,25.09,25.11,25.07,25.07,2600.0,25.09,25.11,25.07,25.07,2600.0
2008-03-31 10:25:00,25.08,25.11,25.07,25.08,4600.0,25.08,25.11,25.07,25.08,4600.0
2008-03-31 10:30:00,25.08,25.08,25.06,25.07,3600.0,25.08,25.08,25.06,25.07,3600.0
2008-03-31 10:35:00,25.07,25.1,25.07,25.07,2600.0,25.07,25.1,25.07,25.07,2600.0
2008-03-31 10:40:00,25.08,25.09,25.0,25.0,13200.0,25.08,25.09,25.0,25.0,13200.0
2008-03-31 10:45:00,25.0,25.0,24.93,24.93,6000.0,25.0,25.0,24.93,24.93,6000.0
2008-03-31 10:50:00,24.94,24.94,24.88,24.88,6400.0,24.94,24.94,24.88,24.88,6400.0
2008-03-31 10:55:00,24.87,24.96,24.86,24.95,6400.0,24.87,24.96,24.86,24.95,6400.0
2008-03-31 11:00:00,24.88,24.92,24.87,24.92,2000.0,24.88,24.92,24.87,24.92,2000.0
2008-03-31 11:05:00,24.88,24.94,24.86,24.86,3200.0,24.88,24.94,24.86,24.86,3200.0
2008-03-31 11:10:00,24.89,24.91,24.88,24.9,3400.0,24.89,24.91,24.88,24.9,3400.0
2008-03-31 11:15:00,24.9,24.95,24.9,24.92,1400.0,24.9,24.95,24.9,24.92,1400.0
2008-03-31 11:20:00,24.97,24.97,24.88,24.95,7800.0,24.97,24.97,24.88,24.95,7800.0
2008-03-31 11:25:00,24.91,24.95,24.91,24.95,7200.0,24.91,24.95,24.91,24.95,7200.0
2008-03-31 11:30:00,24.95,24.95,24.93,24.93,1800.0,24.95,24.95,24.93,24.93,1800.0
2008-03-31 11:35:00,24.93,24.94,24.93,24.93,1400.0,24.93,24.94,24.93,24.93,1400.0
2008-03-31 11:40:00,24.94,24.95,24.92,24.94,3800.0,24.94,24.95,24.92,24.94,3800.0
2008-03-31 11:45:00,24.94,24.95,24.93,24.93,1800.0,24.94,24.95,24.93,24.93,1800.0
2008-03-31 11:50:00,24.95,24.95,24.93,24.93,2000.0,24.95,24.95,24.93,24.93,2000.0
2008-03-31 11:55:00,24.94,24.95,24.93,24.94,2400.0,24.94,24.95,24.93,24.94,2400.0
2008-03-31 12:00:00,24.94,24.95,24.88,24.89,15800.0,24.94,24.95,24.88,24.89,15800.0
2008-03-31 12:05:00,24.88,24.9,24.85,24.88,4200.0,24.88,24.9,24.85,24.88,4200.0
2008-03-31 12:10:00,24.88,24.88,24.81,24.85,8000.0,24.88,24.88,24.81,24.85,8000.0
2008-03-31 12:15:00,24.86,24.86,24.82,24.83,800.0,24.86,24.86,24.82,24.83,800.0
2008-03-31 12:20:00,24.8,24.82,24.77,24.77,5400.0,24.8,24.82,24.77,24.77,5400.0
2008-03-31 12:25:00,24.78,24.8,24.75,24.75,7600.0,24.78,24.8,24.75,24.75,7600.0
2008-03-31 12:30:00,24.75,24.78,24.75,24.76,6200.0,24.75,24.78,24.75,24.76,6200.0
2008-03-31 12:35:00,24.77,24.78,24.75,24.77,6000.0,24.77,24.78,24.75,24.77,6000.0
2008-03-31 12:40:00,24.79,24.79,24.79,24.79,800.0,24.79,24.79,24.79,24.79,800.0
2008-03-31 12:45:00,24.78,24.79,24.77,24.78,3800.0,24.78,24.79,24.77,24.78,3800.0
2008-03-31 12:50:00,24.78,24.8,24.77,24.79,3400.0,24.78,24.8,24.77,24.79,3400.0
2008-03-31 12:55:00,24.8,24.81,24.78,24.8,6000.0,24.8,24.81,24.78,24.8,6000.0
2008-03-31 13:00:00,24.81,24.82,24.81,24.81,3200.0,24.81,24.82,24.81,24.81,3200.0
2008-03-31 13:05:00,24.81,24.83,24.8,24.82,8800.0,24.81,24.83,24.8,24.82,8800.0
2008-03-31 13:10:00,24.82,24.84,24.82,24.82,3600.0,24.82,24.84,24.82,24.82,3600.0
2008-03-31 13:15:00,24.82,24.82,24.82,24.82,3600.0,24.82,24.82,24.82,24.82,3600.0
2008-03-31 13:20:00,24.82,24.83,24.82,24.82,4600.0,24.82,24.83,24.82,24.82,4600.0
2008-03-31 13:25:00,24.82,24.82,24.8,24.81,5200.0,24.82,24.82,24.8,24.81,5200.0
2008-03-31 13:30:00,24.82,24.82,24.8,24.81,6800.0,24.82,24.82,24.8,24.81,6800.0
2008-03-31 13:35:00,24.81,24.82,24.75,24.75,14400.0,24.81,24.82,24.75,24.75,14400.0
2008-03-31 13:40:00,24.75,24.75,24.7,24.7,7200.0,24.75,24.75,24.7,24.7,7200.0
2008-03-31 13:45:00,24.71,24.73,24.71,24.73,1600.0,24.71,24.73,24.71,24.73,1600.0
2008-03-31 13:50:00,24.75,24.75,24.73,24.74,5800.0,24.75,24.75,24.73,24.74,5800.0
2008-03-31 13:55:00,24.75,24.77,24.7,24.75,24400.0,24.75,24.77,24.7,24.75,24400.0
2008-03-31 14:00:00,24.77,24.82,24.77,24.82,3600.0,24.77,24.82,24.77,24.82,3600.0
2008-03-31 14:05:00,24.81,24.85,24.81,24.85,4200.0,24.81,24.85,24.81,24.85,4200.0
2008-03-31 14:10:00,24.85,24.85,24.82,24.82,8600.0,24.85,24.85,24.82,24.82,8600.0
2008-03-31 14:15:00,24.82,24.82,24.78,24.78,6600.0,24.82,24.82,24.78,24.78,6600.0
2008-03-31 14:20:00,24.78,24.8,24.72,24.73,11600.0,24.78,24.8,24.72,24.73,11600.0
2008-03-31 14:25:00,24.72,24.72,24.62,24.63,35000.0,24.72,24.72,24.62,24.63,35000.0
2008-03-31 14:30:00,24.63,24.73,24.63,24.73,10200.0,24.63,24.73,24.63,24.73,10200.0
2008-03-31 14:35:00,24.73,24.75,24.72,24.73,17200.0,24.73,24.75,24.72,24.73,17200.0
2008-03-31 14:40:00,24.73,24.75,24.73,24.74,7400.0,24.73,24.75,24.73,24.74,7400.0
2008-03-31 14:45:00,24.74,24.74,24.68,24.68,8200.0,24.74,24.74,24.68,24.68,8200.0
2008-03-31 14:50:00,24.69,24.72,24.68,24.7,2600.0,24.69,24.72,24.68,24.7,2600.0
2008-03-31 14:55:00,24.7,24.7,24.65,24.65,8400.0,24.7,24.7,24.65,24.65,8400.0
2008-03-31 15:00:00,24.65,24.7,24.65,24.7,7800.0,24.65,24.7,24.65,24.7,7800.0
2008-03-31 15:05:00,24.7,24.75,24.68,24.73,12400.0,24.7,24.75,24.68,24.73,12400.0
2008-03-31 15:10:00,24.73,24.74,24.69,24.69,16200.0,24.73,24.74,24.69,24.69,16200.0
2008-03-31 15:15:00,24.69,24.71,24.68,24.71,12400.0,24.69,24.71,24.68,24.71,12400.0
2008-03-31 15:20:00,24.73,24.75,24.72,24.75,8400.0,24.73,24.75,24.72,24.75,8400.0
2008-03-31 15:25:00,24.75,24.75,24.65,24.65,14800.0,24.75,24.75,24.65,24.65,14800.0
2008-03-31 15:30:00,24.67,24.69,24.65,24.69,10800.0,24.67,24.69,24.65,24.69,10800.0
2008-03-31 15:35:00,24.68,24.81,24.68,24.79,28800.0,24.68,24.81,24.68,24.79,28800.0
2008-03-31 15:40:00,24.79,24.79,24.71,24.72,37600.0,24.79,24.79,24.71,24.72,37600.0
2008-03-31 15:45:00,24.72,24.75,24.7,24.72,10400.0,24.72,24.75,24.7,24.72,10400.0
2008-03-31 15:50:00,24.74,24.76,24.72,24.73,16000.0,24.74,24.76,24.72,24.73,16000.0
2008-03-31 15:55:00,24.72,24.73,24.62,24.63,35400.0,24.72,24.73,24.62,24.63,35400.0
2008-04-01 09:30:00,24.81,24.95,24.71,24.95,25400.0,24.81,24.95,24.71,24.95,25400.0
2008-04-01 09:35:00,24.93,24.93,24.79,24.8,6000.0,24.93,24.93,24.79,24.8,6000.0
2008-04-01 09:40:00,24.8,24.88,24.79,24.8,4600.0,24.8,24.88,24.79,24.8,4600.0
2008-04-01 09:45:00,24.8,24.85,24.8,24.83,3400.0,24.8,24.85,24.8,24.83,3400.0
2008-04-01 09:50:00,24.84,24.9,24.84,24.9,6600.0,24.84,24.9,24.84,24.9,6600.0
2008-04-01 09:55:00,24.89,24.92,24.85,24.88,14600.0,24.89,24.92,24.85,24.88,14600.0
2008-04-01 10:00:00,24.88,24.89,24.84,24.85,17400.0,24.88,24.89,24.84,24.85,17400.0
2008-04-01 10:05:00,24.84,24.86,24.78,24.8,6800.0,24.84,24.86,24.78,24.8,6800.0
2008-04-01 10:10:00,24.81,24.84,24.78,24.8,5200.0,24.81,24.84,24.78,24.8,5200.0
2008-04-01 10:15:00,24.82,24.88,24.82,24.88,3000.0,24.82,24.88,24.82,24.88,3000.0
2008-04-01 10:20:00,24.85,24.88,24.75,24.75,12000.0,24.85,24.88,24.75,24.75,12000.0
2008-04-01 10:25:00,24.75,24.77,24.74,24.74,3600.0,24.75,24.77,24.74,24.74,3600.0
2008-04-01 10:30:00,24.74,24.78,24.74,24.77,46000.0,24.74,24.78,24.74,24.77,46000.0
2008-04-01 10:35:00,24.77,24.77,24.71,24.71,6400.0,24.77,24.77,24.71,24.71,6400.0
2008-04-01 10:40:00,24.73,24.75,24.7,24.71,7200.0,24.73,24.75,24.7,24.71,7200.0
2008-04-01 10:45:00,24.73,24.74,24.71,24.73,30600.0,24.73,24.74,24.71,24.73,30600.0
2008-04-01 10:50:00,24.73,24.75,24.68,24.68,9800.0,24.73,24.75,24.68,24.68,9800.0
2008-04-01 10:55:00,24.68,24.75,24.68,24.74,26400.0,24.68,24.75,24.68,24.74,26400.0
2008-04-01 11:00:00,24.74,24.75,24.72,24.73,29200.0,24.74,24.75,24.72,24.73,29200.0
2008-04-01 11:05:00,24.73,24.75,24.73,24.75,9600.0,24.73,24.75,24.73,24.75,9600.0
2008-04-01 11:10:00,24.74,24.75,24.73,24.74,12000.0,24.74,24.75,24.73,24.74,12000.0
2008-04-01 11:15:00,24.7,24.7,24.64,24.64,10000.0,24.7,24.7,24.64,24.64,10000.0
2008-04-01 11:20:00,24.64,24.64,24.61,24.61,25600.0,24.64,24.64,24.61,24.61,25600.0
2008-04-01 11:25:00,24.62,24.62,24.6,24.61,3800.0,24.62,24.62,24.6,24.61,3800.0
2008-04-01 11:30:00,24.61,24.63,24.61,24.61,10200.0,24.61,24.63,24.61,24.61,10200.0
2008-04-01 11:35:00,24.63,24.63,24.55,24.6,17400.0,24.63,24.63,24.55,24.6,17400.0
2008-04-01 11:40:00,24.59,24.63,24.59,24.61,5000.0,24.59,24.63,24.59,24.61,5000.0
2008-04-01 11:45:00,24.62,24.63,24.6,24.63,4200.0,24.62,24.63,24.6,24.63,4200.0
2008-04-01 11:50:00,24.63,24.64,24.61,24.62,11600.0,24.63,24.64,24.61,24.62,11600.0
2008-04-01 11:55:00,24.63,24.63,24.59,24.61,5000.0,24.63,24.63,24.59,24.61,5000.0
2008-04-01 12:00:00,24.61,24.67,24.61,24.63,20400.0,24.61,24.67,24.61,24.63,20400.0
2008-04-01 12:05:00,24.65,24.65,24.61,24.62,9800.0,24.65,24.65,24.61,24.62,9800.0
2008-04-01 12:10:00,24.63,24.65,24.63,24.64,10400.0,24.63,24.65,24.63,24.64,10400.0
2008-04-01 12:15:00,24.65,24.73,24.65,24.71,24200.0,24.65,24.73,24.65,24.71,24200.0
2008-04-01 12:20:00,24.72,24.73,24.67,24.71,15800.0,24.72,24.73,24.67,24.71,15800.0
2008-04-01 12:25:00,24.71,24.73,24.68,24.72,7200.0,24.71,24.73,24.68,24.72,7200.0
2008-04-01 12:30:00,24.71,24.73,24.67,24.67,16400.0,24.71,24.73,24.67,24.67,16400.0
2008-04-01 12:35:00,24.68,24.68,24.68,24.68,8800.0,24.68,24.68,24.68,24.68,8800.0
2008-04-01 12:40:00,24.68,24.7,24.68,24.69,4400.0,24.68,24.7,24.68,24.69,4400.0
2008-04-01 12:45:00,24.7,24.71,24.68,24.71,4800.0,24.7,24.71,24.68,24.71,4800.0
2008-04-01 12:50:00,24.71,24.73,24.7,24.71,9000.0,24.71,24.73,24.7,24.71,9000.0
2008-04-01 12:55:00,24.72,24.73,24.72,24.72,8600.0,24.72,24.73,24.72,24.72,8600.0
2008-04-01 13:00:00,24.72,24.73,24.72,24.72,17800.0,24.72,24.73,24.72,24.72,17800.0
2008-04-01 13:05:00,24.72,24.73,24.7,24.71,14400.0,24.72,24.73,24.7,24.71,14400.0
2008-04-01 13:10:00,24.7,24.73,24.7,24.72,10200.0,24.7,24.73,24.7,24.72,10200.0
2008-04-01 13:15:00,24.72,24.73,24.72,24.73,6200.0,24.72,24.73,24.72,24.73,6200.0
2008-04-01 13:20:00,24.73,24.73,24.72,24.73,5400.0,24.73,24.73,24.72,24.73,5400.0
2008-04-01 13:25:00,24.73,24.73,24.7,24.72,12600.0,24.73,24.73,24.7,24.72,12600.0
2008-04-01 13:30:00,24.73,24.73,24.67,24.72,10000.0,24.73,24.73,24.67,24.72,10000.0
2008-04-01 13:35:00,24.72,24.73,24.7,24.72,12000.0,24.72,24.73,24.7,24.72,12000.0
2008-04-01 13:40:00,24.72,24.72,24.68,24.68,4800.0,24.72,24.72,24.68,24.68,4800.0
2008-04-01 13:45:00,24.68,24.71,24.68,24.7,8600.0,24.68,24.71,24.68,24.7,8600.0
2008-04-01 13:50:00,24.7,24.7,24.69,24.69,9800.0,24.7,24.7,24.69,24.69,9800.0
2008-04-01 13:55:00,24.7,24.7,24.68,24.7,9600.0,24.7,24.7,24.68,24.7,9600.0
2008-04-01 14:00:00,24.69,24.71,24.63,24.63,13800.0,24.69,24.71,24.63,24.63,13800.0
2008-04-01 14:05:00,24.66,24.69,24.66,24.68,8800.0,24.66,24.69,24.66,24.68,8800.0
2008-04-01 14:10:00,24.68,24.69,24.64,24.68,17200.0,24.68,24.69,24.64,24.68,17200.0
2008-04-01 14:15:00,24.68,24.68,24.66,24.66,9600.0,24.68,24.68,24.66,24.66,9600.0
2008-04-01 14:20:00,24.66,24.7,24.66,24.7,12800.0,24.66,24.7,24.66,24.7,12800.0
2008-04-01 14:25:00,24.69,24.7,24.66,24.68,17600.0,24.69,24.7,24.66,24.68,17600.0
2008-04-01 14:30:00,24.68,24.68,24.61,24.67,22200.0,24.68,24.68,24.61,24.67,22200.0
2008-04-01 14:35:00,24.67,24.67,24.63,24.66,29400.0,24.67,24.67,24.63,24.66,29400.0
2008-04-01 14:40:00,24.67,24.67,24.63,24.65,8600.0,24.67,24.67,24.63,24.65,8600.0
2008-04-01 14:45:00,24.65,24.68,24.6,24.64,23000.0,24.65,24.68,24.6,24.64,23000.0
2008-04-01 14:50:00,24.64,24.65,24.59,24.62,24600.0,24.64,24.65,24.59,24.62,24600.0
2008-04-01 14:55:00,24.63,24.68,24.63,24.66,8800.0,24.63,24.68,24.63,24.66,8800.0
2008-04-01 15:00:00,24.65,24.68,24.64,24.67,11200.0,24.65,24.68,24.64,24.67,11200.0
2008-04-01 15:05:00,24.68,24.68,24.65,24.66,25600.0,24.68,24.68,24.65,24.66,25600.0
2008-04-01 15:10:00,24.66,24.68,24.66,24.66,22000.0,24.66,24.68,24.66,24.66,22000.0
2008-04-01 15:15:00,24.66,24.68,24.65,24.66,13800.0,24.66,24.68,24.65,24.66,13800.0
2008-04-01 15:20:00,24.66,24.68,24.66,24.66,16600.0,24.66,24.68,24.66,24.66,16600.0
2008-04-01 15:25:00,24.67,24.7,24.66,24.68,16600.0,24.67,24.7,24.66,24.68,16600.0
2008-04-01 15:30:00,24.69,24.69,24.65,24.66,12800.0,24.69,24.69,24.65,24.66,12800.0
2008-04-01 15:35:00,24.66,24.68,24.64,24.68,29600.0,24.66,24.68,24.64,24.68,29600.0
2008-04-01 15:40:00,24.67,24.68,24.67,24.68,21200.0,24.67,24.68,24.67,24.68,21200.0
2008-04-01 15:45:00,24.68,24.68,24.65,24.66,17000.0,24.68,24.68,24.65,24.66,17000.0
2008-04-01 15:50:00,24.66,24.68,24.6,24.64,41800.0,24.66,24.68,24.6,24.64,41800.0
2008-04-01 15:55:00,24.64,24.66,24.57,24.63,48800.0,24.64,24.66,24.57,24.63,48800.0
2008-04-02 09:30:00,24.53,25.09,24.5,24.88,26000.0,24.53,25.09,24.5,24.88,26000.0
2008-04-02 09:35:00,24.86,24.88,24.63,24.65,50600.0,24.86,24.88,24.63,24.65,50600.0
2008-04-02 09:40:00,24.7,24.7,24.68,24.7,2400.0,24.7,24.7,24.68,24.7,2400.0
2008-04-02 09:45:00,24.7,24.75,24.69,24.7,27200.0,24.7,24.75,24.69,24.7,27200.0
2008-04-02 09:50:00,24.7,24.75,24.68,24.72,12200.0,24.7,24.75,24.68,24.72,12200.0
2008-04-02 09:55:00,24.72,24.72,24.69,24.69,4400.0,24.72,24.72,24.69,24.69,4400.0
2008-04-02 10:00:00,24.71,24.72,24.7,24.7,5600.0,24.71,24.72,24.7,24.7,5600.0
2008-04-02 10:05:00,24.71,24.72,24.68,24.72,14600.0,24.71,24.72,24.68,24.72,14600.0
2008-04-02 10:10:00,24.72,24.73,24.69,24.7,24400.0,24.72,24.73,24.69,24.7,24400.0
2008-04-02 10:15:00,24.7,24.72,24.7,24.71,41000.0,24.7,24.72,24.7,24.71,41000.0
2008-04-02 10:20:00,24.71,24.72,24.7,24.7,16400.0,24.71,24.72,24.7,24.7,16400.0
2008-04-02 10:25:00,24.7,24.77,24.7,24.72,13000.0,24.7,24.77,24.7,24.72,13000.0
2008-04-02 10:30:00,24.72,24.76,24.72,24.75,14600.0,24.72,24.76,24.72,24.75,14600.0
2008-04-02 10:35:00,24.75,24.75,24.75,24.75,10000.0,24.75,24.75,24.75,24.75,10000.0
2008-04-02 10:40:00,24.75,24.75,24.68,24.68,23400.0,24.75,24.75,24.68,24.68,23400.0
2008-04-02 10:45:00,24.68,24.68,24.55,24.55,17600.0,24.68,24.68,24.55,24.55,17600.0
2008-04-02 10:50:00,24.54,24.61,24.5,24.61,52200.0,24.54,24.61,24.5,24.61,52200.0
2008-04-02 10:55:00,24.61,24.71,24.58,24.69,47200.0,24.61,24.71,24.58,24.69,47200.0
2008-04-02 11:00:00,24.68,24.72,24.66,24.7,23400.0,24.68,24.72,24.66,24.7,23400.0
2008-04-02 11:05:00,24.71,24.8,24.69,24.8,19600.0,24.71,24.8,24.69,24.8,19600.0
2008-04-02 11:10:00,24.81,24.86,24.79,24.86,16400.0,24.81,24.86,24.79,24.86,16400.0
2008-04-02 11:15:00,24.89,25.0,24.85,25.0,21200.0,24.89,25.0,24.85,25.0,21200.0
2008-04-02 11:20:00,24.99,25.15,24.99,25.15,131200.0,24.99,25.15,24.99,25.15,131200.0
2008-04-02 11:25:00,25.16,25.26,25.11,25.26,25200.0,25.16,25.26,25.11,25.26,25200.0
2008-04-02 11:30:00,25.24,25.25,25.23,25.23,9400.0,25.24,25.25,25.23,25.23,9400.0
2008-04-02 11:35:00,25.23,25.41,25.23,25.41,17800.0,25.23,25.41,25.23,25.41,17800.0
2008-04-02 11:40:00,25.43,25.44,25.28,25.4,51200.0,25.43,25.44,25.28,25.4,51200.0
2008-04-02 11:45:00,25.42,25.5,25.41,25.48,28400.0,25.42,25.5,25.41,25.48,28400.0
2008-04-02 11:50:00,25.48,25.59,25.48,25.57,51000.0,25.48,25.59,25.48,25.57,51000.0
2008-04-02 11:55:00,25.53,25.67,25.48,25.67,39800.0,25.53,25.67,25.48,25.67,39800.0
2008-04-02 12:00:00,25.71,25.75,25.66,25.73,26600.0,25.71,25.75,25.66,25.73,26600.0
2008-04-02 12:05:00,25.73,25.74,25.7,25.74,12800.0,25.73,25.74,25.7,25.74,12800.0
2008-04-02 12:10:00,25.71,25.74,25.67,25.68,17000.0,25.71,25.74,25.67,25.68,17000.0
2008-04-02 12:15:00,25.67,25.77,25.67,25.76,26200.0,25.67,25.77,25.67,25.76,26200.0
2008-04-02 12:20:00,25.75,26.0,25.75,26.0,49400.0,25.75,26.0,25.75,26.0,49400.0
2008-04-02 12:25:00,25.98,26.05,25.84,25.92,42800.0,25.98,26.05,25.84,25.92,42800.0
2008-04-02 12:30:00,25.95,26.03,25.88,25.96,16800.0,25.95,26.03,25.88,25.96,16800.0
2008-04-02 12:35:00,25.97,25.97,25.93,25.93,14200.0,25.97,25.97,25.93,25.93,14200.0
2008-04-02 12:40:00,25.93,26.02,25.88,26.02,8800.0,25.93,26.02,25.88,26.02,8800.0
2008-04-02 12:45:00,26.02,26.08,26.0,26.05,17400.0,26.02,26.08,26.0,26.05,17400.0
2008-04-02 12:50:00,26.05,26.05,25.95,25.99,12600.0,26.05,26.05,25.95,25.99,12600.0
2008-04-02 12:55:00,25.98,25.99,25.96,25.98,9400.0,25.98,25.99,25.96,25.98,9400.0
2008-04-02 13:00:00,25.99,25.99,25.95,25.96,6800.0,25.99,25.99,25.95,25.96,6800.0
2008-04-02 13:05:00,25.94,25.96,25.9,25.92,22000.0,25.94,25.96,25.9,25.92,22000.0
2008-04-02 13:10:00,25.91,25.91,25.77,25.82,13800.0,25.91,25.91,25.77,25.82,13800.0
2008-04-02 13:15:00,25.81,25.82,25.71,25.71,9200.0,25.81,25.82,25.71,25.71,9200.0
2008-04-02 13:20:00,25.72,25.72,25.58,25.67,24800.0,25.72,25.72,25.58,25.67,24800.0
2008-04-02 13:25:00,25.65,25.7,25.56,25.61,61400.0,25.65,25.7,25.56,25.61,61400.0
2008-04-02 13:30:00,25.6,25.68,25.57,25.61,65800.0,25.6,25.68,25.57,25.61,65800.0
2008-04-02 13:35:00,25.61,25.61,25.55,25.58,11600.0,25.61,25.61,25.55,25.58,11600.0
2008-04-02 13:40:00,25.58,25.58,25.49,25.5,9800.0,25.58,25.58,25.49,25.5,9800.0
2008-04-02 13:45:00,25.5,25.5,25.47,25.5,17800.0,25.5,25.5,25.47,25.5,17800.0
2008-04-02 13:50:00,25.5,25.53,25.5,25.53,10600.0,25.5,25.53,25.5,25.53,10600.0
2008-04-02 13:55:00,25.53,25.64,25.53,25.64,7200.0,25.53,25.64,25.53,25.64,7200.0
2008-04-02 14:00:00,25.65,25.65,25.53,25.58,13200.0,25.65,25.65,25.53,25.58,13200.0
2008-04-02 14:05:00,25.58,25.59,25.56,25.56,5200.0,25.58,25.59,25.56,25.56,5200.0
2008-04-02 14:10:00,25.56,25.58,25.56,25.57,6200.0,25.56,25.58,25.56,25.57,6200.0
2008-04-02 14:15:00,25.58,25.58,25.52,25.56,9200.0,25.58,25.58,25.52,25.56,9200.0
2008-04-02 14:20:00,25.56,25.59,25.53,25.54,8400.0,25.56,25.59,25.53,25.54,8400.0
2008-04-02 14:25:00,25.53,25.57,25.53,25.57,7400.0,25.53,25.57,25.53,25.57,7400.0
2008-04-02 14:30:00,25.57,25.58,25.5,25.5,11400.0,25.57,25.58,25.5,25.5,11400.0
2008-04-02 14:35:00,25.5,25.5,25.48,25.5,6400.0,25.5,25.5,25.48,25.5,6400.0
2008-04-02 14:40:00,25.5,25.55,25.5,25.53,5200.0,25.5,25.55,25.5,25.53,5200.0
2008-04-02 14:45:00,25.53,25.54,25.49,25.5,9200.0,25.53,25.54,25.49,25.5,9200.0
2008-04-02 14:50:00,25.5,25.5,25.46,25.5,6200.0,25.5,25.5,25.46,25.5,6200.0
2008-04-02 14:55:00,25.49,25.5,25.46,25.5,10200.0,25.49,25.5,25.46,25.5,10200.0
2008-04-02 15:00:00,25.5,25.5,25.39,25.41,11600.0,25.5,25.5,25.39,25.41,11600.0
2008-04-02 15:05:00,25.42,25.45,25.41,25.45,8000.0,25.42,25.45,25.41,25.45,8000.0
2008-04-02 15:10:00,25.47,25.5,25.46,25.5,10800.0,25.47,25.5,25.46,25.5,10800.0
2008-04-02 15:15:00,25.5,25.55,25.5,25.55,7800.0,25.5,25.55,25.5,25.55,7800.0
2008-04-02 15:20:00,25.55,25.56,25.47,25.5,13400.0,25.55,25.56,25.47,25.5,13400.0
2008-04-02 15:25:00,25.5,25.5,25.45,25.45,10000.0,25.5,25.5,25.45,25.45,10000.0
2008-04-02 15:30:00,25.45,25.5,25.45,25.45,9800.0,25.45,25.5,25.45,25.45,9800.0
2008-04-02 15:35:00,25.47,25.49,25.42,25.45,11800.0,25.47,25.49,25.42,25.45,11800.0
2008-04-02 15:40:00,25.44,25.48,25.43,25.43,10200.0,25.44,25.48,25.43,25.43,10200.0
2008-04-02 15:45:00,25.44,25.47,25.4,25.45,28200.0,25.44,25.47,25.4,25.45,28200.0
2008-04-02 15:50:00,25.45,25.45,25.35,25.41,21800.0,25.45,25.45,25.35,25.41,21800.0
2008-04-02 15:55:00,25.4,25.42,25.34,25.35,20400.0,25.4,25.42,25.34,25.35,20400.0
2008-04-03 09:30:00,24.93,25.06,24.88,24.95,11000.0,24.93,25.06,24.88,24.95,11000.0
2008-04-03 09:35:00,24.95,24.96,24.71,24.71,33200.0,24.95,24.96,24.71,24.71,33200.0
2008-04-03 09:40:00,24.8,24.84,24.63,24.65,39400.0,24.8,24.84,24.63,24.65,39400.0
2008-04-03 09:45:00,24.65,24.65,24.4,24.41,40800.0,24.65,24.65,24.4,24.41,40800.0
2008-04-03 09:50:00,24.41,24.63,24.34,24.63,40800.0,24.41,24.63,24.34,24.63,40800.0
2008-04-03 09:55:00,24.63,24.66,24.63,24.66,4400.0,24.63,24.66,24.63,24.66,4400.0
2008-04-03 10:00:00,24.66,24.83,24.66,24.75,8400.0,24.66,24.83,24.66,24.75,8400.0
2008-04-03 10:05:00,24.76,24.92,24.76,24.86,25200.0,24.76,24.92,24.76,24.86,25200.0
2008-04-03 10:10:00,24.88,25.01,24.87,24.89,17600.0,24.88,25.01,24.87,24.89,17600.0
2008-04-03 10:15:00,24.9,24.92,24.83,24.92,5200.0,24.9,24.92,24.83,24.92,5200.0
2008-04-03 10:20:00,24.9,24.9,24.9,24.9,1600.0,24.9,24.9,24.9,24.9,1600.0
2008-04-03 10:25:00,24.9,24.9,24.87,24.88,3000.0,24.9,24.9,24.87,24.88,3000.0
2008-04-03 10:30:00,24.87,24.87,24.81,24.81,4800.0,24.87,24.87,24.81,24.81,4800.0
2008-04-03 10:35:00,24.82,24.82,24.77,24.77,4000.0,24.82,24.82,24.77,24.77,4000.0
2008-04-03 10:40:00,24.77,24.77,24.73,24.75,7200.0,24.77,24.77,24.73,24.75,7200.0
2008-04-03 10:45:00,24.72,24.73,24.68,24.68,4000.0,24.72,24.73,24.68,24.68,4000.0
2008-04-03 10:50:00,24.68,24.71,24.66,24.68,5200.0,24.68,24.71,24.66,24.68,5200.0
2008-04-03 10:55:00,24.67,24.68,24.67,24.68,600.0,24.67,24.68,24.67,24.68,600.0
2008-04-03 11:00:00,24.67,24.71,24.67,24.7,3000.0,24.67,24.71,24.67,24.7,3000.0
2008-04-03 11:05:00,24.7,24.74,24.7,24.74,8400.0,24.7,24.74,24.7,24.74,8400.0
2008-04-03 11:10:00,24.78,24.79,24.77,24.78,1800.0,24.78,24.79,24.77,24.78,1800.0
2008-04-03 11:15:00,24.77,24.81,24.77,24.81,19400.0,24.77,24.81,24.77,24.81,19400.0
2008-04-03 11:20:00,24.78,24.8,24.75,24.79,8800.0,24.78,24.8,24.75,24.79,8800.0
2008-04-03 11:25:00,24.79,24.8,24.77,24.8,2800.0,24.79,24.8,24.77,24.8,2800.0
2008-04-03 11:30:00,24.78,24.8,24.78,24.8,2800.0,24.78,24.8,24.78,24.8,2800.0
2008-04-03 11:35:00,24.8,24.8,24.77,24.8,8800.0,24.8,24.8,24.77,24.8,8800.0
2008-04-03 11:40:00,24.79,24.91,24.78,24.91,10000.0,24.79,24.91,24.78,24.91,10000.0
2008-04-03 11:45:00,24.88,24.9,24.86,24.86,9200.0,24.88,24.9,24.86,24.86,9200.0
2008-04-03 11:50:00,24.86,24.89,24.85,24.86,4000.0,24.86,24.89,24.85,24.86,4000.0
2008-04-03 11:55:00,24.85,24.91,24.85,24.9,6000.0,24.85,24.91,24.85,24.9,6000.0
2008-04-03 12:00:00,24.9,24.93,24.88,24.93,5200.0,24.9,24.93,24.88,24.93,5200.0
2008-04-03 12:05:00,24.92,24.95,24.91,24.92,4600.0,24.92,24.95,24.91,24.92,4600.0
2008-04-03 12:10:00,24.93,24.95,24.92,24.95,4800.0,24.93,24.95,24.92,24.95,4800.0
2008-04-03 12:15:00,24.92,24.94,24.89,24.91,6600.0,24.92,24.94,24.89,24.91,6600.0
2008-04-03 12:20:00,24.91,24.91,24.89,24.89,3200.0,24.91,24.91,24.89,24.89,3200.0
2008-04-03 12:25:00,24.88,24.91,24.88,24.88,2200.0,24.88,24.91,24.88,24.88,2200.0
2008-04-03 12:30:00,24.89,24.9,24.88,24.88,2400.0,24.89,24.9,24.88,24.88,2400.0
2008-04-03 12:35:00,24.89,24.89,24.86,24.87,2400.0,24.89,24.89,24.86,24.87,2400.0
2008-04-03 12:40:00,24.88,24.91,24.88,24.9,9600.0,24.88,24.91,24.88,24.9,9600.0
2008-04-03 12:45:00,24.9,24.91,24.89,24.89,2000.0,24.9,24.91,24.89,24.89,2000.0
2008-04-03 12:50:00,24.9,24.9,24.86,24.86,4400.0,24.9,24.9,24.86,24.86,4400.0
2008-04-03 12:55:00,24.87,24.89,24.87,24.88,1600.0,24.87,24.89,24.87,24.88,1600.0
2008-04-03 13:00:00,24.88,24.88,24.87,24.87,2400.0,24.88,24.88,24.87,24.87,2400.0
2008-04-03 13:05:00,24.89,24.89,24.88,24.88,2800.0,24.89,24.89,24.88,24.88,2800.0
2008-04-03 13:10:00,24.88,24.95,24.88,24.92,7000.0,24.88,24.95,24.88,24.92,7000.0
2008-04-03 13:15:00,24.9,24.91,24.88,24.88,2400.0,24.9,24.91,24.88,24.88,2400.0
2008-04-03 13:20:00,24.88,24.88,24.87,24.87,1800.0,24.88,24.88,24.87,24.87,1800.0
2008-04-03 13:25:00,24.89,24.89,24.86,24.86,4400.0,24.89,24.89,24.86,24.86,4400.0
2008-04-03 13:30:00,24.86,24.86,24.84,24.84,3200.0,24.86,24.86,24.84,24.84,3200.0
2008-04-03 13:35:00,24.84,24.86,24.8,24.86,6000.0,24.84,24.86,24.8,24.86,6000.0
2008-04-03 13:40:00,24.88,24.88,24.77,24.85,13600.0,24.88,24.88,24.77,24.85,13600.0
2008-04-03 13:45:00,24.85,24.9,24.84,24.88,5400.0,24.85,24.9,24.84,24.88,5400.0
2008-04-03 13:50:00,24.86,24.91,24.86,24.91,2000.0,24.86,24.91,24.86,24.91,2000.0
2008-04-03 13:55:00,24.93,24.94,24.9,24.93,5600.0,24.93,24.94,24.9,24.93,5600.0
2008-04-03 14:00:00,24.92,24.96,24.92,24.95,6000.0,24.92,24.96,24.92,24.95,6000.0
2008-04-03 14:05:00,24.98,24.98,24.95,24.98,3000.0,24.98,24.98,24.95,24.98,3000.0
2008-04-03 14:10:00,24.97,24.99,24.97,24.97,4600.0,24.97,24.99,24.97,24.97,4600.0
2008-04-03 14:15:00,24.97,24.97,24.93,24.93,3000.0,24.97,24.97,24.93,24.93,3000.0
2008-04-03 14:20:00,24.93,24.95,24.93,24.95,2000.0,24.93,24.95,24.93,24.95,2000.0
2008-04-03 14:25:00,24.95,25.0,24.95,24.96,14800.0,24.95,25.0,24.95,24.96,14800.0
2008-04-03 14:30:00,24.96,25.0,24.95,24.97,57400.0,24.96,25.0,24.95,24.97,57400.0
2008-04-03 14:35:00,24.98,24.99,24.96,24.99,4200.0,24.98,24.99,24.96,24.99,4200.0
2008-04-03 14:40:00,24.99,25.0,24.96,24.97,4200.0,24.99,25.0,24.96,24.97,4200.0
2008-04-03 14:45:00,24.96,24.98,24.96,24.97,5400.0,24.96,24.98,24.96,24.97,5400.0
2008-04-03 14:50:00,24.98,24.99,24.97,24.99,6000.0,24.98,24.99,24.97,24.99,6000.0
2008-04-03 14:55:00,24.99,25.01,24.98,25.01,5200.0,24.99,25.01,24.98,25.01,5200.0
2008-04-03 15:00:00,25.02,25.02,24.95,24.95,5200.0,25.02,25.02,24.95,24.95,5200.0
2008-04-03 15:05:00,24.95,24.95,24.92,24.92,5000.0,24.95,24.95,24.92,24.92,5000.0
2008-04-03 15:10:00,24.93,24.93,24.93,24.93,7200.0,24.93,24.93,24.93,24.93,7200.0
2008-04-03 15:15:00,24.93,24.96,24.92,24.94,5000.0,24.93,24.96,24.92,24.94,5000.0
2008-04-03 15:20:00,24.95,24.95,24.93,24.95,1200.0,24.95,24.95,24.93,24.95,1200.0
2008-04-03 15:25:00,24.96,25.01,24.96,25.01,5000.0,24.96,25.01,24.96,25.01,5000.0
2008-04-03 15:30:00,25.02,25.02,24.95,24.95,7000.0,25.02,25.02,24.95,24.95,7000.0
2008-04-03 15:35:00,24.94,24.95,24.92,24.95,5600.0,24.94,24.95,24.92,24.95,5600.0
2008-04-03 15:40:00,24.95,24.96,24.95,24.96,10000.0,24.95,24.96,24.95,24.96,10000.0
2008-04-03 15:45:00,24.96,24.96,24.91,24.91,9000.0,24.96,24.96,24.91,24.91,9000.0
2008-04-03 15:50:00,24.92,24.92,24.89,24.91,9000.0,24.92,24.92,24.89,24.91,9000.0
2008-04-03 15:55:00,24.91,24.92,24.88,24.89,17600.0,24.91,24.92,24.88,24.89,17600.0
2008-04-04 09:30:00,25.0,25.21,25.0,25.13,1400.0,25.0,25.21,25.0,25.13,1400.0
2008-04-04 09:35:00,25.22,25.22,25.02,25.02,4200.0,25.22,25.22,25.02,25.02,4200.0
2008-04-04 09:40:00,25.01,25.05,25.0,25.0,4800.0,25.01,25.05,25.0,25.0,4800.0
2008-04-04 09:45:00,25.02,25.05,25.0,25.0,2200.0,25.02,25.05,25.0,25.0,2200.0
2008-04-04 09:50:00,25.0,25.02,25.0,25.0,5400.0,25.0,25.02,25.0,25.0,5400.0
2008-04-04 09:55:00,25.0,25.05,25.0,25.02,2600.0,25.0,25.05,25.0,25.02,2600.0
2008-04-04 10:00:00,25.02,25.03,25.0,25.03,1400.0,25.02,25.03,25.0,25.03,1400.0
2008-04-04 10:05:00,25.0,25.0,24.92,24.92,9000.0,25.0,25.0,24.92,24.92,9000.0
2008-04-04 10:10:00,24.93,24.95,24.93,24.95,1800.0,24.93,24.95,24.93,24.95,1800.0
2008-04-04 10:15:00,24.95,24.95,24.89,24.89,3600.0,24.95,24.95,24.89,24.89,3600.0
2008-04-04 10:20:00,24.91,24.91,24.89,24.91,1800.0,24.91,24.91,24.89,24.91,1800.0
2008-04-04 10:25:00,24.9,24.91,24.88,24.9,7800.0,24.9,24.91,24.88,24.9,7800.0
2008-04-04 10:30:00,24.91,24.92,24.91,24.91,10600.0,24.91,24.92,24.91,24.91,10600.0
2008-04-04 10:35:00,24.9,24.92,24.9,24.9,2600.0,24.9,24.92,24.9,24.9,2600.0
2008-04-04 10:40:00,24.9,24.92,24.9,24.9,6800.0,24.9,24.92,24.9,24.9,6800.0
2008-04-04 10:45:00,24.91,24.92,24.9,24.9,4200.0,24.91,24.92,24.9,24.9,4200.0
2008-04-04 10:50:00,24.9,24.9,24.89,24.89,4600.0,24.9,24.9,24.89,24.89,4600.0
2008-04-04 10:55:00,24.9,24.9,24.88,24.88,5000.0,24.9,24.9,24.88,24.88,5000.0
2008-04-04 11:00:00,24.89,24.9,24.88,24.9,8400.0,24.89,24.9,24.88,24.9,8400.0
2008-04-04 11:05:00,24.89,24.9,24.88,24.89,2600.0,24.89,24.9,24.88,24.89,2600.0
2008-04-04 11:10:00,24.9,24.9,24.9,24.9,2000.0,24.9,24.9,24.9,24.9,2000.0
2008-04-04 11:15:00,24.9,24.91,24.89,24.89,3200.0,24.9,24.91,24.89,24.89,3200.0
2008-04-04 11:20:00,24.9,24.91,24.9,24.9,9200.0,24.9,24.91,24.9,24.9,9200.0
2008-04-04 11:25:00,24.91,24.94,24.91,24.94,4800.0,24.91,24.94,24.91,24.94,4800.0
2008-04-04 11:30:00,24.93,24.93,24.89,24.92,7600.0,24.93,24.93,24.89,24.92,7600.0
2008-04-04 11:35:00,24.92,24.92,24.89,24.89,2800.0,24.92,24.92,24.89,24.89,2800.0
2008-04-04 11:40:00,24.89,24.91,24.89,24.9,1800.0,24.89,24.91,24.89,24.9,1800.0
2008-04-04 11:45:00,24.9,24.92,24.9,24.91,4200.0,24.9,24.92,24.9,24.91,4200.0
2008-04-04 11:50:00,24.91,24.95,24.91,24.95,5000.0,24.91,24.95,24.91,24.95,5000.0
2008-04-04 11:55:00,24.96,24.99,24.96,24.99,3200.0,24.96,24.99,24.96,24.99,3200.0
2008-04-04 12:00:00,24.99,24.99,24.98,24.99,800.0,24.99,24.99,24.98,24.99,800.0
2008-04-04 12:05:00,24.99,25.04,24.99,25.04,2800.0,24.99,25.04,24.99,25.04,2800.0
2008-04-04 12:10:00,25.06,25.07,25.05,25.05,2200.0,25.06,25.07,25.05,25.05,2200.0
2008-04-04 12:15:00,25.07,25.07,25.06,25.06,1600.0,25.07,25.07,25.06,25.06,1600.0
2008-04-04 12:20:00,25.06,25.07,25.0,25.02,9600.0,25.06,25.07,25.0,25.02,9600.0
2008-04-04 12:25:00,25.01,25.01,25.0,25.0,1000.0,25.01,25.01,25.0,25.0,1000.0
2008-04-04 12:30:00,25.02,25.02,25.0,25.02,800.0,25.02,25.02,25.0,25.02,800.0
2008-04-04 12:35:00,25.04,25.06,25.04,25.06,600.0,25.04,25.06,25.04,25.06,600.0
2008-04-04 12:40:00,25.05,25.05,25.02,25.03,1400.0,25.05,25.05,25.02,25.03,1400.0
2008-04-04 12:45:00,25.02,25.05,25.02,25.05,2000.0,25.02,25.05,25.02,25.05,2000.0
2008-04-04 12:50:00,25.05,25.09,25.05,25.08,1200.0,25.05,25.09,25.05,25.08,1200.0
2008-04-04 12:55:00,25.09,25.13,25.09,25.11,1600.0,25.09,25.13,25.09,25.11,1600.0
2008-04-04 13:00:00,25.14,25.14,25.11,25.13,2200.0,25.14,25.14,25.11,25.13,2200.0
2008-04-04 13:05:00,25.13,25.13,25.11,25.11,1000.0,25.13,25.13,25.11,25.11,1000.0
2008-04-04 13:10:00,25.1,25.12,25.1,25.1,1400.0,25.1,25.12,25.1,25.1,1400.0
2008-04-04 13:15:00,25.11,25.11,25.11,25.11,1200.0,25.11,25.11,25.11,25.11,1200.0
2008-04-04 13:20:00,25.14,25.14,25.11,25.14,2200.0,25.14,25.14,25.11,25.14,2200.0
2008-04-04 13:25:00,25.12,25.13,25.08,25.09,4600.0,25.12,25.13,25.08,25.09,4600.0
2008-04-04 13:30:00,25.08,25.09,25.08,25.08,1000.0,25.08,25.09,25.08,25.08,1000.0
2008-04-04 13:35:00,25.08,25.08,25.06,25.07,2800.0,25.08,25.08,25.06,25.07,2800.0
2008-04-04 13:40:00,25.07,25.07,25.07,25.07,800.0,25.07,25.07,25.07,25.07,800.0
2008-04-04 13:45:00,25.07,25.07,25.0,25.02,83000.0,25.07,25.07,25.0,25.02,83000.0
2008-04-04 13:50:00,25.0,25.03,24.95,25.0,11400.0,25.0,25.03,24.95,25.0,11400.0
2008-04-04 13:55:00,25.0,25.04,25.0,25.03,30000.0,25.0,25.04,25.0,25.03,30000.0
2008-04-04 14:00:00,25.04,25.05,25.0,25.02,4600.0,25.04,25.05,25.0,25.02,4600.0
2008-04-04 14:05:00,25.03,25.04,25.02,25.03,2000.0,25.03,25.04,25.02,25.03,2000.0
2008-04-04 14:10:00,25.04,25.05,25.02,25.02,3000.0,25.04,25.05,25.02,25.02,3000.0
2008-04-04 14:15:00,25.05,25.05,25.0,25.02,9400.0,25.05,25.05,25.0,25.02,9400.0
2008-04-04 14:20:00,25.01,25.02,25.0,25.02,2000.0,25.01,25.02,25.0,25.02,2000.0
2008-04-04 14:25:00,25.02,25.04,25.02,25.04,3600.0,25.02,25.04,25.02,25.04,3600.0
2008-04-04 14:30:00,25.04,25.05,25.02,25.02,6800.0,25.04,25.05,25.02,25.02,6800.0
2008-04-04 14:35:00,25.04,25.05,25.03,25.04,2600.0,25.04,25.05,25.03,25.04,2600.0
2008-04-04 14:40:00,25.03,25.06,25.03,25.05,4400.0,25.03,25.06,25.03,25.05,4400.0
2008-04-04 14:45:00,25.07,25.11,25.07,25.11,1000.0,25.07,25.11,25.07,25.11,1000.0
2008-04-04 14:50:00,25.1,25.13,25.1,25.13,4400.0,25.1,25.13,25.1,25.13,4400.0
2008-04-04 14:55:00,25.13,25.13,25.11,25.11,2200.0,25.13,25.13,25.11,25.11,2200.0
2008-04-04 15:00:00,25.12,25.12,25.06,25.07,2800.0,25.12,25.12,25.06,25.07,2800.0
2008-04-04 15:05:00,25.06,25.06,25.01,25.01,4000.0,25.06,25.06,25.01,25.01,4000.0
2008-04-04 15:10:00,25.0,25.01,24.97,24.97,8200.0,25.0,25.01,24.97,24.97,8200.0
2008-04-04 15:15:00,24.95,24.95,24.93,24.93,4000.0,24.95,24.95,24.93,24.93,4000.0
2008-04-04 15:20:00,24.93,24.93,24.93,24.93,600.0,24.93,24.93,24.93,24.93,600.0
2008-04-04 15:25:00,24.94,24.99,24.93,24.99,5400.0,24.94,24.99,24.93,24.99,5400.0
2008-04-04 15:30:00,24.97,24.99,24.96,24.97,2800.0,24.97,24.99,24.96,24.97,2800.0
2008-04-04 15:35:00,24.97,24.97,24.93,24.93,6200.0,24.97,24.97,24.93,24.93,6200.0
2008-04-04 15:40:00,24.91,24.93,24.9,24.92,6400.0,24.91,24.93,24.9,24.92,6400.0
2008-04-04 15:45:00,24.92,24.95,24.9,24.94,7000.0,24.92,24.95,24.9,24.94,7000.0
2008-04-04 15:50:00,24.96,24.96,24.9,24.91,7400.0,24.96,24.96,24.9,24.91,7400.0
2008-04-04 15:55:00,24.91,24.93,24.91,24.91,7800.0,24.91,24.93,24.91,24.91,7800.0
2008-04-07 09:30:00,25.28,25.58,25.28,25.53,18000.0,25.28,25.58,25.28,25.53,18000.0
2008-04-07 09:35:00,25.51,25.51,25.22,25.22,5600.0,25.51,25.51,25.22,25.22,5600.0
2008-04-07 09:40:00,25.16,25.29,25.16,25.21,4400.0,25.16,25.29,25.16,25.21,4400.0
2008-04-07 09:45:00,25.22,25.22,25.04,25.04,12400.0,25.22,25.22,25.04,25.04,12400.0
2008-04-07 09:50:00,25.05,25.05,25.04,25.05,10800.0,25.05,25.05,25.04,25.05,10800.0
2008-04-07 09:55:00,25.05,25.05,25.04,25.04,2600.0,25.05,25.05,25.04,25.04,2600.0
2008-04-07 10:00:00,25.02,25.02,24.96,24.96,5200.0,25.02,25.02,24.96,24.96,5200.0
2008-04-07 10:05:00,24.93,24.99,24.93,24.99,2600.0,24.93,24.99,24.93,24.99,2600.0
2008-04-07 10:10:00,24.93,24.96,24.93,24.93,1000.0,24.93,24.96,24.93,24.93,1000.0
2008-04-07 10:15:00,24.93,24.95,24.92,24.92,1200.0,24.93,24.95,24.92,24.92,1200.0
2008-04-07 10:20:00,24.89,24.9,24.88,24.89,3000.0,24.89,24.9,24.88,24.89,3000.0
2008-04-07 10:25:00,24.91,24.91,24.88,24.9,1800.0,24.91,24.91,24.88,24.9,1800.0
2008-04-07 10:30:00,24.89,24.89,24.86,24.86,600.0,24.89,24.89,24.86,24.86,600.0
2008-04-07 10:35:00,24.87,24.96,24.87,24.96,1000.0,24.87,24.96,24.87,24.96,1000.0
2008-04-07 10:40:00,25.0,25.0,24.97,24.99,2400.0,25.0,25.0,24.97,24.99,2400.0
2008-04-07 10:45:00,25.0,25.03,24.97,24.98,4800.0,25.0,25.03,24.97,24.98,4800.0
2008-04-07 10:50:00,24.97,25.0,24.96,24.96,3600.0,24.97,25.0,24.96,24.96,3600.0
2008-04-07 10:55:00,24.95,24.98,24.91,24.98,1800.0,24.95,24.98,24.91,24.98,1800.0
2008-04-07 11:00:00,24.92,25.0,24.92,24.99,2400.0,24.92,25.0,24.92,24.99,2400.0
2008-04-07 11:05:00,24.98,25.0,24.97,25.0,2000.0,24.98,25.0,24.97,25.0,2000.0
2008-04-07 11:10:00,25.0,25.0,25.0,25.0,1200.0,25.0,25.0,25.0,25.0,1200.0
2008-04-07 11:15:00,25.0,25.0,25.0,25.0,2000.0,25.0,25.0,25.0,25.0,2000.0
2008-04-07 11:20:00,25.0,25.0,25.0,25.0,1400.0,25.0,25.0,25.0,25.0,1400.0
2008-04-07 11:25:00,25.0,25.0,25.0,25.0,600.0,25.0,25.0,25.0,25.0,600.0
2008-04-07 11:30:00,25.0,25.0,24.94,24.94,3800.0,25.0,25.0,24.94,24.94,3800.0
2008-04-07 11:35:00,24.94,24.95,24.88,24.88,2800.0,24.94,24.95,24.88,24.88,2800.0
2008-04-07 11:40:00,24.91,24.92,24.89,24.92,2400.0,24.91,24.92,24.89,24.92,2400.0
2008-04-07 11:45:00,24.89,24.95,24.86,24.86,4000.0,24.89,24.95,24.86,24.86,4000.0
2008-04-07 11:50:00,24.86,24.89,24.86,24.88,1000.0,24.86,24.89,24.86,24.88,1000.0
2008-04-07 11:55:00,24.86,24.91,24.8,24.85,8200.0,24.86,24.91,24.8,24.85,8200.0
2008-04-07 12:00:00,24.85,24.91,24.85,24.91,2600.0,24.85,24.91,24.85,24.91,2600.0
2008-04-07 12:05:00,24.91,24.95,24.91,24.93,2200.0,24.91,24.95,24.91,24.93,2200.0
2008-04-07 12:10:00,24.93,24.97,24.93,24.96,6000.0,24.93,24.97,24.93,24.96,6000.0
2008-04-07 12:15:00,24.93,24.95,24.88,24.88,2400.0,24.93,24.95,24.88,24.88,2400.0
2008-04-07 12:20:00,24.88,24.89,24.86,24.86,1800.0,24.88,24.89,24.86,24.86,1800.0
2008-04-07 12:25:00,24.88,24.9,24.83,24.83,3600.0,24.88,24.9,24.83,24.83,3600.0
2008-04-07 12:30:00,24.84,24.84,24.81,24.81,2000.0,24.84,24.84,24.81,24.81,2000.0
2008-04-07 12:35:00,24.79,24.82,24.79,24.79,3800.0,24.79,24.82,24.79,24.79,3800.0
2008-04-07 12:40:00,24.8,24.83,24.8,24.81,4800.0,24.8,24.83,24.8,24.81,4800.0
2008-04-07 12:45:00,24.82,24.83,24.82,24.82,1800.0,24.82,24.83,24.82,24.82,1800.0
2008-04-07 12:50:00,24.84,24.89,24.84,24.88,2800.0,24.84,24.89,24.84,24.88,2800.0
2008-04-07 12:55:00,24.88,24.89,24.88,24.89,800.0,24.88,24.89,24.88,24.89,800.0
2008-04-07 13:00:00,24.89,24.89,24.85,24.85,5600.0,24.89,24.89,24.85,24.85,5600.0
2008-04-07 13:05:00,24.85,24.88,24.85,24.86,1200.0,24.85,24.88,24.85,24.86,1200.0
2008-04-07 13:10:00,24.86,24.88,24.86,24.86,2800.0,24.86,24.88,24.86,24.86,2800.0
2008-04-07 13:15:00,24.88,24.89,24.86,24.89,7400.0,24.88,24.89,24.86,24.89,7400.0
2008-04-07 13:20:00,24.9,24.94,24.89,24.94,5000.0,24.9,24.94,24.89,24.94,5000.0
2008-04-07 13:25:00,24.97,24.97,24.94,24.94,800.0,24.97,24.97,24.94,24.94,800.0
2008-04-07 13:30:00,24.94,24.94,24.86,24.9,10800.0,24.94,24.94,24.86,24.9,10800.0
2008-04-07 13:35:00,24.9,24.93,24.9,24.9,13600.0,24.9,24.93,24.9,24.9,13600.0
2008-04-07 13:40:00,24.9,24.91,24.87,24.87,3400.0,24.9,24.91,24.87,24.87,3400.0
2008-04-07 13:45:00,24.91,24.91,24.89,24.9,10200.0,24.91,24.91,24.89,24.9,10200.0
2008-04-07 13:50:00,24.91,24.91,24.9,24.9,14800.0,24.91,24.91,24.9,24.9,14800.0
2008-04-07 13:55:00,24.9,24.9,24.89,24.9,5400.0,24.9,24.9,24.89,24.9,5400.0
2008-04-07 14:00:00,24.89,24.9,24.89,24.9,8200.0,24.89,24.9,24.89,24.9,8200.0
2008-04-07 14:05:00,24.89,24.9,24.89,24.9,7400.0,24.89,24.9,24.89,24.9,7400.0
2008-04-07 14:10:00,24.9,24.9,24.89,24.9,9200.0,24.9,24.9,24.89,24.9,9200.0
2008-04-07 14:15:00,24.9,24.9,24.89,24.89,2400.0,24.9,24.9,24.89,24.89,2400.0
2008-04-07 14:20:00,24.9,24.9,24.89,24.89,5800.0,24.9,24.9,24.89,24.89,5800.0
2008-04-07 14:25:00,24.89,24.91,24.89,24.9,4000.0,24.89,24.91,24.89,24.9,4000.0
2008-04-07 14:30:00,24.9,24.91,24.83,24.83,13800.0,24.9,24.91,24.83,24.83,13800.0
2008-04-07 14:35:00,24.83,24.85,24.8,24.85,9400.0,24.83,24.85,24.8,24.85,9400.0
2008-04-07 14:40:00,24.86,24.86,24.8,24.8,11600.0,24.86,24.86,24.8,24.8,11600.0
2008-04-07 14:45:00,24.8,24.84,24.79,24.79,5800.0,24.8,24.84,24.79,24.79,5800.0
2008-04-07 14:50:00,24.79,24.81,24.75,24.76,3800.0,24.79,24.81,24.75,24.76,3800.0
2008-04-07 14:55:00,24.76,24.8,24.76,24.8,3200.0,24.76,24.8,24.76,24.8,3200.0
2008-04-07 15:00:00,24.78,24.79,24.75,24.79,6000.0,24.78,24.79,24.75,24.79,6000.0
2008-04-07 15:05:00,24.79,24.79,24.75,24.75,2600.0,24.79,24.79,24.75,24.75,2600.0
2008-04-07 15:10:00,24.75,24.75,24.75,24.75,6600.0,24.75,24.75,24.75,24.75,6600.0
2008-04-07 15:15:00,24.75,24.75,24.75,24.75,10000.0,24.75,24.75,24.75,24.75,10000.0
2008-04-07 15:20:00,24.75,24.75,24.75,24.75,6800.0,24.75,24.75,24.75,24.75,6800.0
2008-04-07 15:25:00,24.75,24.75,24.75,24.75,29000.0,24.75,24.75,24.75,24.75,29000.0
2008-04-07 15:30:00,24.75,24.75,24.72,24.73,14400.0,24.75,24.75,24.72,24.73,14400.0
2008-04-07 15:35:00,24.73,24.75,24.7,24.75,15200.0,24.73,24.75,24.7,24.75,15200.0
2008-04-07 15:40:00,24.75,24.75,24.73,24.73,15600.0,24.75,24.75,24.73,24.73,15600.0
2008-04-07 15:45:00,24.74,24.75,24.73,24.74,3800.0,24.74,24.75,24.73,24.74,3800.0
2008-04-07 15:50:00,24.74,24.76,24.74,24.76,13000.0,24.74,24.76,24.74,24.76,13000.0
2008-04-07 15:55:00,24.77,24.78,24.75,24.75,23800.0,24.77,24.78,24.75,24.75,23800.0
2008-04-08 09:30:00,24.65,24.94,24.58,24.89,5600.0,24.65,24.94,24.58,24.89,5600.0
2008-04-08 09:35:00,24.87,24.9,24.85,24.85,8000.0,24.87,24.9,24.85,24.85,8000.0
2008-04-08 09:40:00,24.84,24.84,24.75,24.75,3600.0,24.84,24.84,24.75,24.75,3600.0
2008-04-08 09:45:00,24.74,24.8,24.74,24.8,4400.0,24.74,24.8,24.74,24.8,4400.0
2008-04-08 09:50:00,24.79,24.83,24.77,24.82,17800.0,24.79,24.83,24.77,24.82,17800.0
2008-04-08 09:55:00,24.82,24.82,24.73,24.73,2400.0,24.82,24.82,24.73,24.73,2400.0
2008-04-08 10:00:00,24.74,24.76,24.72,24.72,2400.0,24.74,24.76,24.72,24.72,2400.0
2008-04-08 10:05:00,24.7,24.71,24.7,24.71,600.0,24.7,24.71,24.7,24.71,600.0
2008-04-08 10:10:00,24.7,24.75,24.7,24.75,5600.0,24.7,24.75,24.7,24.75,5600.0
2008-04-08 10:15:00,24.75,24.75,24.75,24.75,0.0,24.75,24.75,24.75,24.75,0.0
2008-04-08 10:20:00,24.75,24.75,24.75,24.75,2000.0,24.75,24.75,24.75,24.75,2000.0
2008-04-08 10:25:00,24.75,24.75,24.7,24.7,4800.0,24.75,24.75,24.7,24.7,4800.0
2008-04-08 10:30:00,24.7,24.72,24.68,24.68,13600.0,24.7,24.72,24.68,24.68,13600.0
2008-04-08 10:35:00,24.65,24.67,24.65,24.67,800.0,24.65,24.67,24.65,24.67,800.0
2008-04-08 10:40:00,24.67,24.68,24.67,24.68,15600.0,24.67,24.68,24.67,24.68,15600.0
2008-04-08 10:45:00,24.67,24.68,24.66,24.68,1600.0,24.67,24.68,24.66,24.68,1600.0
2008-04-08 10:50:00,24.68,24.68,24.67,24.67,5200.0,24.68,24.68,24.67,24.67,5200.0
2008-04-08 10:55:00,24.67,24.74,24.67,24.74,45400.0,24.67,24.74,24.67,24.74,45400.0
2008-04-08 11:00:00,24.74,24.74,24.66,24.69,6200.0,24.74,24.74,24.66,24.69,6200.0
2008-04-08 11:05:00,24.7,24.7,24.68,24.7,12000.0,24.7,24.7,24.68,24.7,12000.0
2008-04-08 11:10:00,24.7,24.75,24.7,24.72,27800.0,24.7,24.75,24.7,24.72,27800.0
2008-04-08 11:15:00,24.75,24.86,24.75,24.86,5800.0,24.75,24.86,24.75,24.86,5800.0
2008-04-08 11:20:00,24.88,24.96,24.88,24.95,7000.0,24.88,24.96,24.88,24.95,7000.0
2008-04-08 11:25:00,24.97,25.0,24.97,24.98,6200.0,24.97,25.0,24.97,24.98,6200.0
2008-04-08 11:30:00,24.98,25.04,24.98,25.04,6200.0,24.98,25.04,24.98,25.04,6200.0
2008-04-08 11:35:00,25.05,25.06,25.03,25.04,3400.0,25.05,25.06,25.03,25.04,3400.0
2008-04-08 11:40:00,25.04,25.04,25.02,25.03,5000.0,25.04,25.04,25.02,25.03,5000.0
2008-04-08 11:45:00,25.02,25.03,25.0,25.0,3200.0,25.02,25.03,25.0,25.0,3200.0
2008-04-08 11:50:00,25.0,25.02,24.99,24.99,4200.0,25.0,25.02,24.99,24.99,4200.0
2008-04-08 11:55:00,25.0,25.0,24.94,24.95,8200.0,25.0,25.0,24.94,24.95,8200.0
2008-04-08 12:00:00,24.96,24.96,24.82,24.84,6000.0,24.96,24.96,24.82,24.84,6000.0
2008-04-08 12:05:00,24.81,24.86,24.81,24.85,6200.0,24.81,24.86,24.81,24.85,6200.0
2008-04-08 12:10:00,24.86,24.86,24.77,24.77,1400.0,24.86,24.86,24.77,24.77,1400.0
2008-04-08 12:15:00,24.78,24.8,24.77,24.8,1800.0,24.78,24.8,24.77,24.8,1800.0
2008-04-08 12:20:00,24.77,24.79,24.77,24.78,2600.0,24.77,24.79,24.77,24.78,2600.0
2008-04-08 12:25:00,24.78,24.8,24.78,24.8,1400.0,24.78,24.8,24.78,24.8,1400.0
2008-04-08 12:30:00,24.79,24.79,24.79,24.79,400.0,24.79,24.79,24.79,24.79,400.0
2008-04-08 12:35:00,24.8,24.8,24.78,24.78,800.0,24.8,24.8,24.78,24.78,800.0
2008-04-08 12:40:00,24.78,24.79,24.75,24.79,25800.0,24.78,24.79,24.75,24.79,25800.0
2008-04-08 12:45:00,24.77,24.79,24.77,24.79,1400.0,24.77,24.79,24.77,24.79,1400.0
2008-04-08 12:50:00,24.79,24.8,24.76,24.76,2400.0,24.79,24.8,24.76,24.76,2400.0
2008-04-08 12:55:00,24.74,24.77,24.74,24.77,1600.0,24.74,24.77,24.74,24.77,1600.0
2008-04-08 13:00:00,24.77,24.79,24.77,24.79,800.0,24.77,24.79,24.77,24.79,800.0
2008-04-08 13:05:00,24.8,24.8,24.79,24.79,1600.0,24.8,24.8,24.79,24.79,1600.0
2008-04-08 13:10:00,24.79,24.79,24.79,24.79,0.0,24.79,24.79,24.79,24.79,0.0
2008-04-08 13:15:00,24.79,24.83,24.79,24.83,2200.0,24.79,24.83,24.79,24.83,2200.0
2008-04-08 13:20:00,24.84,24.85,24.83,24.84,1400.0,24.84,24.85,24.83,24.84,1400.0
2008-04-08 13:25:00,24.86,24.86,24.86,24.86,600.0,24.86,24.86,24.86,24.86,600.0
2008-04-08 13:30:00,24.86,24.86,24.79,24.8,19800.0,24.86,24.86,24.79,24.8,19800.0
2008-04-08 13:35:00,24.8,24.81,24.8,24.8,2600.0,24.8,24.81,24.8,24.8,2600.0
2008-04-08 13:40:00,24.79,24.79,24.79,24.79,200.0,24.79,24.79,24.79,24.79,200.0
2008-04-08 13:45:00,24.8,24.81,24.8,24.8,1200.0,24.8,24.81,24.8,24.8,1200.0
2008-04-08 13:50:00,24.79,24.8,24.79,24.8,400.0,24.79,24.8,24.79,24.8,400.0
2008-04-08 13:55:00,24.8,24.83,24.79,24.83,13400.0,24.8,24.83,24.79,24.83,13400.0
2008-04-08 14:00:00,24.81,24.84,24.81,24.83,2800.0,24.81,24.84,24.81,24.83,2800.0
2008-04-08 14:05:00,24.83,24.85,24.83,24.83,4600.0,24.83,24.85,24.83,24.83,4600.0
2008-04-08 14:10:00,24.83,24.83,24.82,24.83,2800.0,24.83,24.83,24.82,24.83,2800.0
2008-04-08 14:15:00,24.82,24.83,24.82,24.83,1200.0,24.82,24.83,24.82,24.83,1200.0
2008-04-08 14:20:00,24.83,24.84,24.79,24.79,7800.0,24.83,24.84,24.79,24.79,7800.0
2008-04-08 14:25:00,24.81,24.81,24.75,24.75,1600.0,24.81,24.81,24.75,24.75,1600.0
2008-04-08 14:30:00,24.77,24.77,24.76,24.76,1800.0,24.77,24.77,24.76,24.76,1800.0
2008-04-08 14:35:00,24.77,24.78,24.77,24.77,1600.0,24.77,24.78,24.77,24.77,1600.0
2008-04-08 14:40:00,24.79,24.8,24.79,24.79,2600.0,24.79,24.8,24.79,24.79,2600.0
2008-04-08 14:45:00,24.79,24.79,24.79,24.79,400.0,24.79,24.79,24.79,24.79,400.0
2008-04-08 14:50:00,24.79,24.82,24.79,24.82,2200.0,24.79,24.82,24.79,24.82,2200.0
2008-04-08 14:55:00,24.84,24.86,24.84,24.86,1200.0,24.84,24.86,24.84,24.86,1200.0
2008-04-08 15:00:00,24.86,24.86,24.83,24.84,4600.0,24.86,24.86,24.83,24.84,4600.0
2008-04-08 15:05:00,24.84,24.84,24.82,24.83,3800.0,24.84,24.84,24.82,24.83,3800.0
2008-04-08 15:10:00,24.82,24.83,24.82,24.82,1200.0,24.82,24.83,24.82,24.82,1200.0
2008-04-08 15:15:00,24.83,24.83,24.83,24.83,800.0,24.83,24.83,24.83,24.83,800.0
2008-04-08 15:20:00,24.83,24.83,24.82,24.82,4400.0,24.83,24.83,24.82,24.82,4400.0
2008-04-08 15:25:00,24.82,24.83,24.82,24.83,2400.0,24.82,24.83,24.82,24.83,2400.0
2008-04-08 15:30:00,24.83,24.88,24.83,24.88,9600.0,24.83,24.88,24.83,24.88,9600.0
2008-04-08 15:35:00,24.88,24.91,24.86,24.91,7600.0,24.88,24.91,24.86,24.91,7600.0
2008-04-08 15:40:00,24.91,24.92,24.9,24.92,2400.0,24.91,24.92,24.9,24.92,2400.0
2008-04-08 15:45:00,24.93,24.97,24.92,24.95,16600.0,24.93,24.97,24.92,24.95,16600.0
2008-04-08 15:50:00,24.94,25.0,24.94,24.99,23800.0,24.94,25.0,24.94,24.99,23800.0
2008-04-08 15:55:00,24.99,25.0,24.88,24.93,11200.0,24.99,25.0,24.88,24.93,11200.0
2008-04-09 09:30:00,25.27,25.27,24.74,24.87,8000.0,25.27,25.27,24.74,24.87,8000.0
2008-04-09 09:35:00,24.87,25.03,24.86,25.0,7000.0,24.87,25.03,24.86,25.0,7000.0
2008-04-09 09:40:00,25.03,25.05,25.0,25.05,1400.0,25.03,25.05,25.0,25.05,1400.0
2008-04-09 09:45:00,25.01,25.05,25.01,25.05,52000.0,25.01,25.05,25.01,25.05,52000.0
2008-04-09 09:50:00,25.02,25.04,24.99,25.0,24200.0,25.02,25.04,24.99,25.0,24200.0
2008-04-09 09:55:00,25.0,25.02,24.99,25.0,5200.0,25.0,25.02,24.99,25.0,5200.0
2008-04-09 10:00:00,25.02,25.02,24.97,25.0,6400.0,25.02,25.02,24.97,25.0,6400.0
2008-04-09 10:05:00,25.0,25.07,25.0,25.06,10000.0,25.0,25.07,25.0,25.06,10000.0
2008-04-09 10:10:00,25.05,25.14,25.03,25.12,6400.0,25.05,25.14,25.03,25.12,6400.0
2008-04-09 10:15:00,25.08,25.11,25.03,25.03,3400.0,25.08,25.11,25.03,25.03,3400.0
2008-04-09 10:20:00,25.02,25.02,25.02,25.02,400.0,25.02,25.02,25.02,25.02,400.0
2008-04-09 10:25:00,25.0,25.02,25.0,25.02,3000.0,25.0,25.02,25.0,25.02,3000.0
2008-04-09 10:30:00,25.0,25.0,24.92,24.95,6600.0,25.0,25.0,24.92,24.95,6600.0
2008-04-09 10:35:00,24.96,24.97,24.95,24.96,17000.0,24.96,24.97,24.95,24.96,17000.0
2008-04-09 10:40:00,24.97,24.97,24.97,24.97,1400.0,24.97,24.97,24.97,24.97,1400.0
2008-04-09 10:45:00,24.97,24.99,24.97,24.99,600.0,24.97,24.99,24.97,24.99,600.0
2008-04-09 10:50:00,24.98,25.04,24.98,25.04,3200.0,24.98,25.04,24.98,25.04,3200.0
2008-04-09 10:55:00,25.06,25.11,25.06,25.08,2800.0,25.06,25.11,25.06,25.08,2800.0
2008-04-09 11:00:00,25.08,25.08,25.02,25.02,2600.0,25.08,25.08,25.02,25.02,2600.0
2008-04-09 11:05:00,25.0,25.04,25.0,25.0,7600.0,25.0,25.04,25.0,25.0,7600.0
2008-04-09 11:10:00,25.03,25.03,25.0,25.0,600.0,25.03,25.03,25.0,25.0,600.0
2008-04-09 11:15:00,25.03,25.15,25.0,25.13,37600.0,25.03,25.15,25.0,25.13,37600.0
2008-04-09 11:20:00,25.1,25.16,25.1,25.13,8600.0,25.1,25.16,25.1,25.13,8600.0
2008-04-09 11:25:00,25.13,25.13,25.08,25.12,4600.0,25.13,25.13,25.08,25.12,4600.0
2008-04-09 11:30:00,25.09,25.12,25.09,25.12,201800.0,25.09,25.12,25.09,25.12,201800.0
2008-04-09 11:35:00,25.13,25.15,25.12,25.13,4800.0,25.13,25.15,25.12,25.13,4800.0
2008-04-09 11:40:00,25.11,25.11,25.05,25.05,3400.0,25.11,25.11,25.05,25.05,3400.0
2008-04-09 11:45:00,25.04,25.04,25.04,25.04,200.0,25.04,25.04,25.04,25.04,200.0
2008-04-09 11:50:00,25.04,25.04,25.04,25.04,0.0,25.04,25.04,25.04,25.04,0.0
2008-04-09 11:55:00,25.05,25.09,25.04,25.09,6200.0,25.05,25.09,25.04,25.09,6200.0
2008-04-09 12:00:00,25.09,25.09,25.06,25.06,3600.0,25.09,25.09,25.06,25.06,3600.0
2008-04-09 12:05:00,25.05,25.05,25.05,25.05,600.0,25.05,25.05,25.05,25.05,600.0
2008-04-09 12:10:00,25.07,25.07,25.05,25.05,2600.0,25.07,25.07,25.05,25.05,2600.0
2008-04-09 12:15:00,25.05,25.06,25.05,25.05,1600.0,25.05,25.06,25.05,25.05,1600.0
2008-04-09 12:20:00,25.05,25.05,25.01,25.03,3400.0,25.05,25.05,25.01,25.03,3400.0
2008-04-09 12:25:00,25.03,25.05,25.01,25.05,3800.0,25.03,25.05,25.01,25.05,3800.0
2008-04-09 12:30:00,25.05,25.05,25.04,25.05,800.0,25.05,25.05,25.04,25.05,800.0
2008-04-09 12:35:00,25.05,25.08,25.05,25.08,2800.0,25.05,25.08,25.05,25.08,2800.0
2008-04-09 12:40:00,25.07,25.08,25.07,25.08,600.0,25.07,25.08,25.07,25.08,600.0
2008-04-09 12:45:00,25.07,25.08,25.07,25.08,2800.0,25.07,25.08,25.07,25.08,2800.0
2008-04-09 12:50:00,25.08,25.08,25.08,25.08,200.0,25.08,25.08,25.08,25.08,200.0
2008-04-09 12:55:00,25.08,25.1,25.08,25.09,3600.0,25.08,25.1,25.08,25.09,3600.0
2008-04-09 13:00:00,25.09,25.09,25.08,25.09,3800.0,25.09,25.09,25.08,25.09,3800.0
2008-04-09 13:05:00,25.08,25.09,25.08,25.08,5400.0,25.08,25.09,25.08,25.08,5400.0
2008-04-09 13:10:00,25.08,25.08,25.08,25.08,800.0,25.08,25.08,25.08,25.08,800.0
2008-04-09 13:15:00,25.08,25.1,25.07,25.1,3400.0,25.08,25.1,25.07,25.1,3400.0
2008-04-09 13:20:00,25.1,25.11,25.06,25.09,1400.0,25.1,25.11,25.06,25.09,1400.0
2008-04-09 13:25:00,25.08,25.09,25.08,25.09,9400.0,25.08,25.09,25.08,25.09,9400.0
2008-04-09 13:30:00,25.08,25.1,25.08,25.1,800.0,25.08,25.1,25.08,25.1,800.0
2008-04-09 13:35:00,25.12,25.12,25.12,25.12,400.0,25.12,25.12,25.12,25.12,400.0
2008-04-09 13:40:00,25.11,25.11,25.1,25.1,1800.0,25.11,25.11,25.1,25.1,1800.0
2008-04-09 13:45:00,25.11,25.11,25.11,25.11,1400.0,25.11,25.11,25.11,25.11,1400.0
2008-04-09 13:50:00,25.11,25.11,25.1,25.11,2000.0,25.11,25.11,25.1,25.11,2000.0
2008-04-09 13:55:00,25.11,25.13,25.11,25.13,12600.0,25.11,25.13,25.11,25.13,12600.0
2008-04-09 14:00:00,25.13,25.15,25.13,25.15,4600.0,25.13,25.15,25.13,25.15,4600.0
2008-04-09 14:05:00,25.14,25.14,25.09,25.1,4400.0,25.14,25.14,25.09,25.1,4400.0
2008-04-09 14:10:00,25.09,25.11,25.08,25.11,8800.0,25.09,25.11,25.08,25.11,8800.0
2008-04-09 14:15:00,25.11,25.11,25.07,25.09,19600.0,25.11,25.11,25.07,25.09,19600.0
2008-04-09 14:20:00,25.09,25.09,25.08,25.08,7600.0,25.09,25.09,25.08,25.08,7600.0
2008-04-09 14:25:00,25.09,25.09,25.08,25.08,3200.0,25.09,25.09,25.08,25.08,3200.0
2008-04-09 14:30:00,25.08,25.08,25.08,25.08,7200.0,25.08,25.08,25.08,25.08,7200.0
2008-04-09 14:35:00,25.08,25.08,25.07,25.07,7400.0,25.08,25.08,25.07,25.07,7400.0
2008-04-09 14:40:00,25.05,25.05,25.05,25.05,2600.0,25.05,25.05,25.05,25.05,2600.0
2008-04-09 14:45:00,25.04,25.06,25.03,25.04,11800.0,25.04,25.06,25.03,25.04,11800.0
2008-04-09 14:50:00,25.04,25.04,25.02,25.02,10400.0,25.04,25.04,25.02,25.02,10400.0
2008-04-09 14:55:00,25.02,25.05,25.02,25.04,3000.0,25.02,25.05,25.02,25.04,3000.0
2008-04-09 15:00:00,25.03,25.07,25.03,25.07,17200.0,25.03,25.07,25.03,25.07,17200.0
2008-04-09 15:05:00,25.07,25.07,25.02,25.02,22200.0,25.07,25.07,25.02,25.02,22200.0
2008-04-09 15:10:00,25.02,25.02,24.97,24.98,6800.0,25.02,25.02,24.97,24.98,6800.0
2008-04-09 15:15:00,24.98,25.03,24.98,25.02,54000.0,24.98,25.03,24.98,25.02,54000.0
2008-04-09 15:20:00,25.03,25.11,25.03,25.11,10200.0,25.03,25.11,25.03,25.11,10200.0
2008-04-09 15:25:00,25.11,25.14,25.11,25.11,6200.0,25.11,25.14,25.11,25.11,6200.0
2008-04-09 15:30:00,25.1,25.19,25.1,25.15,10200.0,25.1,25.19,25.1,25.15,10200.0
2008-04-09 15:35:00,25.15,25.23,25.15,25.23,10800.0,25.15,25.23,25.15,25.23,10800.0
2008-04-09 15:40:00,25.23,25.23,25.2,25.2,14400.0,25.23,25.23,25.2,25.2,14400.0
2008-04-09 15:45:00,25.2,25.21,25.13,25.13,9200.0,25.2,25.21,25.13,25.13,9200.0
2008-04-09 15:50:00,25.14,25.21,25.13,25.21,30200.0,25.14,25.21,25.13,25.21,30200.0
2008-04-09 15:55:00,25.2,25.21,25.2,25.2,32000.0,25.2,25.21,25.2,25.2,32000.0
2008-04-10 09:30:00,25.13,25.18,25.07,25.15,7600.0,25.13,25.18,25.07,25.15,7600.0
2008-04-10 09:35:00,25.18,25.25,25.18,25.23,2600.0,25.18,25.25,25.18,25.23,2600.0
2008-04-10 09:40:00,25.23,25.35,25.23,25.33,11400.0,25.23,25.35,25.23,25.33,11400.0
2008-04-10 09:45:00,25.33,25.33,25.29,25.3,7000.0,25.33,25.33,25.29,25.3,7000.0
2008-04-10 09:50:00,25.3,25.4,25.29,25.39,15400.0,25.3,25.4,25.29,25.39,15400.0
2008-04-10 09:55:00,25.39,25.4,25.34,25.35,2800.0,25.39,25.4,25.34,25.35,2800.0
2008-04-10 10:00:00,25.34,25.36,25.28,25.32,7000.0,25.34,25.36,25.28,25.32,7000.0
2008-04-10 10:05:00,25.36,25.36,25.33,25.35,2600.0,25.36,25.36,25.33,25.35,2600.0
2008-04-10 10:10:00,25.34,25.34,25.31,25.31,5600.0,25.34,25.34,25.31,25.31,5600.0
2008-04-10 10:15:00,25.32,25.33,25.32,25.32,3600.0,25.32,25.33,25.32,25.32,3600.0
2008-04-10 10:20:00,25.31,25.37,25.29,25.37,11600.0,25.31,25.37,25.29,25.37,11600.0
2008-04-10 10:25:00,25.37,25.41,25.37,25.41,4800.0,25.37,25.41,25.37,25.41,4800.0
2008-04-10 10:30:00,25.42,25.42,25.37,25.38,5200.0,25.42,25.42,25.37,25.38,5200.0
2008-04-10 10:35:00,25.36,25.38,25.27,25.27,4600.0,25.36,25.38,25.27,25.27,4600.0
2008-04-10 10:40:00,25.25,25.28,25.21,25.28,9400.0,25.25,25.28,25.21,25.28,9400.0
2008-04-10 10:45:00,25.28,25.3,25.28,25.3,4600.0,25.28,25.3,25.28,25.3,4600.0
2008-04-10 10:50:00,25.29,25.3,25.25,25.27,5600.0,25.29,25.3,25.25,25.27,5600.0
2008-04-10 10:55:00,25.27,25.27,25.27,25.27,2200.0,25.27,25.27,25.27,25.27,2200.0
2008-04-10 11:00:00,25.28,25.28,25.26,25.26,1800.0,25.28,25.28,25.26,25.26,1800.0
2008-04-10 11:05:00,25.27,25.27,25.26,25.27,2400.0,25.27,25.27,25.26,25.27,2400.0
2008-04-10 11:10:00,25.26,25.33,25.26,25.33,4400.0,25.26,25.33,25.26,25.33,4400.0
2008-04-10 11:15:00,25.31,25.31,25.29,25.29,1000.0,25.31,25.31,25.29,25.29,1000.0
2008-04-10 11:20:00,25.29,25.3,25.27,25.28,2400.0,25.29,25.3,25.27,25.28,2400.0
2008-04-10 11:25:00,25.28,25.28,25.26,25.27,2200.0,25.28,25.28,25.26,25.27,2200.0
2008-04-10 11:30:00,25.27,25.29,25.26,25.28,18400.0,25.27,25.29,25.26,25.28,18400.0
2008-04-10 11:35:00,25.28,25.34,25.28,25.34,4400.0,25.28,25.34,25.28,25.34,4400.0
2008-04-10 11:40:00,25.35,25.36,25.35,25.36,2200.0,25.35,25.36,25.35,25.36,2200.0
2008-04-10 11:45:00,25.4,25.4,25.36,25.36,2800.0,25.4,25.4,25.36,25.36,2800.0
2008-04-10 11:50:00,25.35,25.35,25.32,25.34,1800.0,25.35,25.35,25.32,25.34,1800.0
2008-04-10 11:55:00,25.35,25.36,25.35,25.36,2200.0,25.35,25.36,25.35,25.36,2200.0
2008-04-10 12:00:00,25.36,25.37,25.29,25.29,3800.0,25.36,25.37,25.29,25.29,3800.0
2008-04-10 12:05:00,25.29,25.29,25.24,25.25,1600.0,25.29,25.29,25.24,25.25,1600.0
2008-04-10 12:10:00,25.24,25.25,25.23,25.23,8400.0,25.24,25.25,25.23,25.23,8400.0
2008-04-10 12:15:00,25.24,25.25,25.2,25.2,2600.0,25.24,25.25,25.2,25.2,2600.0
2008-04-10 12:20:00,25.2,25.25,25.2,25.25,4200.0,25.2,25.25,25.2,25.25,4200.0
2008-04-10 12:25:00,25.25,25.25,25.23,25.25,5200.0,25.25,25.25,25.23,25.25,5200.0
2008-04-10 12:30:00,25.25,25.25,25.25,25.25,200.0,25.25,25.25,25.25,25.25,200.0
2008-04-10 12:35:00,25.25,25.25,25.23,25.24,3200.0,25.25,25.25,25.23,25.24,3200.0
2008-04-10 12:40:00,25.25,25.27,25.25,25.25,2200.0,25.25,25.27,25.25,25.25,2200.0
2008-04-10 12:45:00,25.25,25.25,25.24,25.24,2000.0,25.25,25.25,25.24,25.24,2000.0
2008-04-10 12:50:00,25.25,25.3,25.25,25.29,9200.0,25.25,25.3,25.25,25.29,9200.0
2008-04-10 12:55:00,25.27,25.27,25.25,25.25,800.0,25.27,25.27,25.25,25.25,800.0
2008-04-10 13:00:00,25.25,25.27,25.25,25.26,2600.0,25.25,25.27,25.25,25.26,2600.0
2008-04-10 13:05:00,25.27,25.27,25.25,25.27,6600.0,25.27,25.27,25.25,25.27,6600.0
2008-04-10 13:10:00,25.27,25.29,25.27,25.29,1600.0,25.27,25.29,25.27,25.29,1600.0
2008-04-10 13:15:00,25.29,25.29,25.25,25.27,12400.0,25.29,25.29,25.25,25.27,12400.0
2008-04-10 13:20:00,25.28,25.28,25.28,25.28,800.0,25.28,25.28,25.28,25.28,800.0
2008-04-10 13:25:00,25.28,25.28,25.27,25.27,1600.0,25.28,25.28,25.27,25.27,1600.0
2008-04-10 13:30:00,25.28,25.28,25.27,25.27,2600.0,25.28,25.28,25.27,25.27,2600.0
2008-04-10 13:35:00,25.27,25.28,25.27,25.27,1200.0,25.27,25.28,25.27,25.27,1200.0
2008-04-10 13:40:00,25.27,25.27,25.27,25.27,200.0,25.27,25.27,25.27,25.27,200.0
2008-04-10 13:45:00,25.27,25.27,25.27,25.27,600.0,25.27,25.27,25.27,25.27,600.0
2008-04-10 13:50:00,25.27,25.3,25.27,25.28,4400.0,25.27,25.3,25.27,25.28,4400.0
2008-04-10 13:55:00,25.29,25.29,25.28,25.29,2800.0,25.29,25.29,25.28,25.29,2800.0
2008-04-10 14:00:00,25.29,25.29,25.25,25.27,5400.0,25.29,25.29,25.25,25.27,5400.0
2008-04-10 14:05:00,25.27,25.3,25.25,25.3,5200.0,25.27,25.3,25.25,25.3,5200.0
2008-04-10 14:10:00,25.29,25.33,25.29,25.31,5400.0,25.29,25.33,25.29,25.31,5400.0
2008-04-10 14:15:00,25.32,25.32,25.3,25.3,800.0,25.32,25.32,25.3,25.3,800.0
2008-04-10 14:20:00,25.29,25.29,25.28,25.28,2600.0,25.29,25.29,25.28,25.28,2600.0
2008-04-10 14:25:00,25.29,25.31,25.29,25.31,4400.0,25.29,25.31,25.29,25.31,4400.0
2008-04-10 14:30:00,25.31,25.31,25.3,25.3,8800.0,25.31,25.31,25.3,25.3,8800.0
2008-04-10 14:35:00,25.3,25.3,25.28,25.28,3800.0,25.3,25.3,25.28,25.28,3800.0
2008-04-10 14:40:00,25.28,25.29,25.28,25.28,3000.0,25.28,25.29,25.28,25.28,3000.0
2008-04-10 14:45:00,25.28,25.29,25.28,25.28,4400.0,25.28,25.29,25.28,25.28,4400.0
2008-04-10 14:50:00,25.28,25.28,25.28,25.28,3200.0,25.28,25.28,25.28,25.28,3200.0
2008-04-10 14:55:00,25.28,25.33,25.28,25.33,9200.0,25.28,25.33,25.28,25.33,9200.0
2008-04-10 15:00:00,25.33,25.33,25.3,25.32,8400.0,25.33,25.33,25.3,25.32,8400.0
2008-04-10 15:05:00,25.33,25.33,25.31,25.33,4400.0,25.33,25.33,25.31,25.33,4400.0
2008-04-10 15:10:00,25.35,25.35,25.33,25.33,6000.0,25.35,25.35,25.33,25.33,6000.0
2008-04-10 15:15:00,25.33,25.34,25.31,25.34,15200.0,25.33,25.34,25.31,25.34,15200.0
2008-04-10 15:20:00,25.33,25.33,25.33,25.33,10800.0,25.33,25.33,25.33,25.33,10800.0
2008-04-10 15:25:00,25.33,25.35,25.33,25.35,11800.0,25.33,25.35,25.33,25.35,11800.0
2008-04-10 15:30:00,25.36,25.36,25.31,25.31,18200.0,25.36,25.36,25.31,25.31,18200.0
2008-04-10 15:35:00,25.31,25.31,25.29,25.31,10200.0,25.31,25.31,25.29,25.31,10200.0
2008-04-10 15:40:00,25.29,25.29,25.27,25.27,6400.0,25.29,25.29,25.27,25.27,6400.0
2008-04-10 15:45:00,25.27,25.27,25.24,25.27,17800.0,25.27,25.27,25.24,25.27,17800.0
2008-04-10 15:50:00,25.3,25.32,25.28,25.3,13000.0,25.3,25.32,25.28,25.3,13000.0
2008-04-10 15:55:00,25.3,25.31,25.27,25.31,7600.0,25.3,25.31,25.27,25.31,7600.0
2008-04-11 09:30:00,25.01,25.13,24.85,24.85,24600.0,25.01,25.13,24.85,24.85,24600.0
2008-04-11 09:35:00,24.86,24.95,24.72,24.79,82400.0,24.86,24.95,24.72,24.79,82400.0
2008-04-11 09:40:00,24.79,25.08,24.75,24.96,64000.0,24.79,25.08,24.75,24.96,64000.0
2008-04-11 09:45:00,24.99,25.06,24.96,25.05,2600.0,24.99,25.06,24.96,25.05,2600.0
2008-04-11 09:50:00,25.03,25.07,25.03,25.03,3000.0,25.03,25.07,25.03,25.03,3000.0
2008-04-11 09:55:00,25.02,25.02,24.95,24.97,5400.0,25.02,25.02,24.95,24.97,5400.0
2008-04-11 10:00:00,24.98,25.01,24.98,25.0,4600.0,24.98,25.01,24.98,25.0,4600.0
2008-04-11 10:05:00,25.0,25.02,25.0,25.01,5400.0,25.0,25.02,25.0,25.01,5400.0
2008-04-11 10:10:00,25.02,25.02,25.0,25.01,4600.0,25.02,25.02,25.0,25.01,4600.0
2008-04-11 10:15:00,25.0,25.09,25.0,25.05,7600.0,25.0,25.09,25.0,25.05,7600.0
2008-04-11 10:20:00,25.03,25.09,25.03,25.08,6600.0,25.03,25.09,25.03,25.08,6600.0
2008-04-11 10:25:00,25.07,25.07,25.02,25.02,1000.0,25.07,25.07,25.02,25.02,1000.0
2008-04-11 10:30:00,24.99,25.01,24.98,25.0,3600.0,24.99,25.01,24.98,25.0,3600.0
2008-04-11 10:35:00,25.01,25.01,25.0,25.0,1400.0,25.01,25.01,25.0,25.0,1400.0
2008-04-11 10:40:00,25.0,25.05,25.0,25.03,6400.0,25.0,25.05,25.0,25.03,6400.0
2008-04-11 10:45:00,25.04,25.05,25.02,25.03,3400.0,25.04,25.05,25.02,25.03,3400.0
2008-04-11 10:50:00,25.0,25.05,24.99,25.05,6400.0,25.0,25.05,24.99,25.05,6400.0
2008-04-11 10:55:00,25.04,25.04,25.0,25.0,2000.0,25.04,25.04,25.0,25.0,2000.0
2008-04-11 11:00:00,25.0,25.05,25.0,25.03,3600.0,25.0,25.05,25.0,25.03,3600.0
2008-04-11 11:05:00,25.02,25.1,25.0,25.04,5600.0,25.02,25.1,25.0,25.04,5600.0
2008-04-11 11:10:00,25.03,25.04,24.99,25.0,10600.0,25.03,25.04,24.99,25.0,10600.0
2008-04-11 11:15:00,25.03,25.04,24.99,25.04,5400.0,25.03,25.04,24.99,25.04,5400.0
2008-04-11 11:20:00,25.04,25.17,25.04,25.17,10400.0,25.04,25.17,25.04,25.17,10400.0
2008-04-11 11:25:00,25.14,25.23,25.14,25.16,3000.0,25.14,25.23,25.14,25.16,3000.0
2008-04-11 11:30:00,25.16,25.17,25.1,25.1,5600.0,25.16,25.17,25.1,25.1,5600.0
2008-04-11 11:35:00,25.1,25.11,25.1,25.11,8600.0,25.1,25.11,25.1,25.11,8600.0
2008-04-11 11:40:00,25.07,25.1,25.07,25.09,3600.0,25.07,25.1,25.07,25.09,3600.0
2008-04-11 11:45:00,25.09,25.09,25.08,25.08,1400.0,25.09,25.09,25.08,25.08,1400.0
2008-04-11 11:50:00,25.09,25.1,25.08,25.09,5000.0,25.09,25.1,25.08,25.09,5000.0
2008-04-11 11:55:00,25.09,25.09,25.06,25.09,1800.0,25.09,25.09,25.06,25.09,1800.0
2008-04-11 12:00:00,25.06,25.08,25.06,25.06,2400.0,25.06,25.08,25.06,25.06,2400.0
2008-04-11 12:05:00,25.06,25.06,25.03,25.03,3600.0,25.06,25.06,25.03,25.03,3600.0
2008-04-11 12:10:00,25.03,25.03,25.03,25.03,0.0,25.03,25.03,25.03,25.03,0.0
2008-04-11 12:15:00,25.0,25.0,24.93,24.96,5800.0,25.0,25.0,24.93,24.96,5800.0
2008-04-11 12:20:00,24.93,24.96,24.91,24.91,5400.0,24.93,24.96,24.91,24.91,5400.0
2008-04-11 12:25:00,24.9,24.95,24.88,24.95,8400.0,24.9,24.95,24.88,24.95,8400.0
2008-04-11 12:30:00,24.93,24.93,24.91,24.92,1000.0,24.93,24.93,24.91,24.92,1000.0
2008-04-11 12:35:00,24.93,24.93,24.91,24.92,2000.0,24.93,24.93,24.91,24.92,2000.0
2008-04-11 12:40:00,24.92,24.96,24.92,24.96,6400.0,24.92,24.96,24.92,24.96,6400.0
2008-04-11 12:45:00,24.95,24.98,24.95,24.97,2400.0,24.95,24.98,24.95,24.97,2400.0
2008-04-11 12:50:00,24.97,24.98,24.96,24.97,4600.0,24.97,24.98,24.96,24.97,4600.0
2008-04-11 12:55:00,24.98,24.98,24.97,24.97,2200.0,24.98,24.98,24.97,24.97,2200.0
2008-04-11 13:00:00,24.97,24.98,24.97,24.97,6600.0,24.97,24.98,24.97,24.97,6600.0
2008-04-11 13:05:00,24.97,24.97,24.97,24.97,200.0,24.97,24.97,24.97,24.97,200.0
2008-04-11 13:10:00,24.97,24.98,24.97,24.98,1200.0,24.97,24.98,24.97,24.98,1200.0
2008-04-11 13:15:00,24.98,24.98,24.97,24.97,5600.0,24.98,24.98,24.97,24.97,5600.0
2008-04-11 13:20:00,24.98,24.98,24.97,24.97,2600.0,24.98,24.98,24.97,24.97,2600.0
2008-04-11 13:25:00,24.98,24.98,24.95,24.97,6600.0,24.98,24.98,24.95,24.97,6600.0
2008-04-11 13:30:00,24.96,24.98,24.95,24.96,16000.0,24.96,24.98,24.95,24.96,16000.0
2008-04-11 13:35:00,24.96,24.97,24.92,24.92,1800.0,24.96,24.97,24.92,24.92,1800.0
2008-04-11 13:40:00,24.93,24.98,24.93,24.98,2200.0,24.93,24.98,24.93,24.98,2200.0
2008-04-11 13:45:00,24.97,24.98,24.95,24.95,2800.0,24.97,24.98,24.95,24.95,2800.0
2008-04-11 13:50:00,24.95,24.95,24.93,24.95,5000.0,24.95,24.95,24.93,24.95,5000.0
2008-04-11 13:55:00,24.95,24.97,24.95,24.97,1800.0,24.95,24.97,24.95,24.97,1800.0
2008-04-11 14:00:00,24.95,24.95,24.91,24.91,1600.0,24.95,24.95,24.91,24.91,1600.0
2008-04-11 14:05:00,24.93,24.93,24.9,24.9,1400.0,24.93,24.93,24.9,24.9,1400.0
2008-04-11 14:10:00,24.92,24.92,24.81,24.81,5600.0,24.92,24.92,24.81,24.81,5600.0
2008-04-11 14:15:00,24.82,24.85,24.82,24.85,8600.0,24.82,24.85,24.82,24.85,8600.0
2008-04-11 14:20:00,24.85,24.88,24.83,24.88,1800.0,24.85,24.88,24.83,24.88,1800.0
2008-04-11 14:25:00,24.9,24.9,24.9,24.9,200.0,24.9,24.9,24.9,24.9,200.0
2008-04-11 14:30:00,24.9,24.97,24.9,24.97,5000.0,24.9,24.97,24.9,24.97,5000.0
2008-04-11 14:35:00,24.98,24.98,24.96,24.96,5600.0,24.98,24.98,24.96,24.96,5600.0
2008-04-11 14:40:00,24.97,24.97,24.94,24.94,3000.0,24.97,24.97,24.94,24.94,3000.0
2008-04-11 14:45:00,24.94,24.96,24.94,24.96,3600.0,24.94,24.96,24.94,24.96,3600.0
2008-04-11 14:50:00,24.97,24.97,24.96,24.96,1800.0,24.97,24.97,24.96,24.96,1800.0
2008-04-11 14:55:00,24.96,24.96,24.94,24.95,7400.0,24.96,24.96,24.94,24.95,7400.0
2008-04-11 15:00:00,24.94,24.95,24.9,24.91,10400.0,24.94,24.95,24.9,24.91,10400.0
2008-04-11 15:05:00,24.91,24.97,24.89,24.96,13200.0,24.91,24.97,24.89,24.96,13200.0
2008-04-11 15:10:00,24.96,24.96,24.89,24.9,4200.0,24.96,24.96,24.89,24.9,4200.0
2008-04-11 15:15:00,24.86,24.87,24.86,24.87,1400.0,24.86,24.87,24.86,24.87,1400.0
2008-04-11 15:20:00,24.86,24.86,24.84,24.85,2800.0,24.86,24.86,24.84,24.85,2800.0
2008-04-11 15:25:00,24.83,24.83,24.81,24.82,2200.0,24.83,24.83,24.81,24.82,2200.0
2008-04-11 15:30:00,24.81,24.81,24.73,24.75,7800.0,24.81,24.81,24.73,24.75,7800.0
2008-04-11 15:35:00,24.74,24.74,24.7,24.7,18400.0,24.74,24.74,24.7,24.7,18400.0
2008-04-11 15:40:00,24.72,24.72,24.68,24.68,15200.0,24.72,24.72,24.68,24.68,15200.0
2008-04-11 15:45:00,24.7,24.7,24.68,24.69,8800.0,24.7,24.7,24.68,24.69,8800.0
2008-04-11 15:50:00,24.7,24.7,24.67,24.7,19600.0,24.7,24.7,24.67,24.7,19600.0
2008-04-11 15:55:00,24.72,24.72,24.65,24.66,25000.0,24.72,24.72,24.65,24.66,25000.0
2008-04-14 09:30:00,24.8,24.85,24.6,24.64,6600.0,24.8,24.85,24.6,24.64,6600.0
2008-04-14 09:35:00,24.69,24.75,24.69,24.75,800.0,24.69,24.75,24.69,24.75,800.0
2008-04-14 09:40:00,24.84,24.84,24.67,24.69,1000.0,24.84,24.84,24.67,24.69,1000.0
2008-04-14 09:45:00,24.71,24.71,24.69,24.71,800.0,24.71,24.71,24.69,24.71,800.0
2008-04-14 09:50:00,24.76,24.76,24.76,24.76,200.0,24.76,24.76,24.76,24.76,200.0
2008-04-14 09:55:00,24.75,24.79,24.73,24.77,2400.0,24.75,24.79,24.73,24.77,2400.0
2008-04-14 10:00:00,24.77,24.77,24.72,24.72,1200.0,24.77,24.77,24.72,24.72,1200.0
2008-04-14 10:05:00,24.71,24.71,24.7,24.7,600.0,24.71,24.71,24.7,24.7,600.0
2008-04-14 10:10:00,24.7,24.7,24.65,24.66,1800.0,24.7,24.7,24.65,24.66,1800.0
2008-04-14 10:15:00,24.67,24.67,24.66,24.66,1400.0,24.67,24.67,24.66,24.66,1400.0
2008-04-14 10:20:00,24.66,24.71,24.66,24.7,4200.0,24.66,24.71,24.66,24.7,4200.0
2008-04-14 10:25:00,24.67,24.68,24.67,24.68,1400.0,24.67,24.68,24.67,24.68,1400.0
2008-04-14 10:30:00,24.68,24.68,24.68,24.68,600.0,24.68,24.68,24.68,24.68,600.0
2008-04-14 10:35:00,24.68,24.68,24.67,24.67,2600.0,24.68,24.68,24.67,24.67,2600.0
2008-04-14 10:40:00,24.68,24.68,24.67,24.67,4000.0,24.68,24.68,24.67,24.67,4000.0
2008-04-14 10:45:00,24.67,24.67,24.61,24.61,6200.0,24.67,24.67,24.61,24.61,6200.0
2008-04-14 10:50:00,24.61,24.61,24.59,24.6,4200.0,24.61,24.61,24.59,24.6,4200.0
2008-04-14 10:55:00,24.6,24.61,24.6,24.6,2000.0,24.6,24.61,24.6,24.6,2000.0
2008-04-14 11:00:00,24.6,24.6,24.59,24.59,1600.0,24.6,24.6,24.59,24.59,1600.0
2008-04-14 11:05:00,24.59,24.59,24.58,24.58,1600.0,24.59,24.59,24.58,24.58,1600.0
2008-04-14 11:10:00,24.58,24.58,24.49,24.5,19800.0,24.58,24.58,24.49,24.5,19800.0
2008-04-14 11:15:00,24.48,24.52,24.48,24.49,5400.0,24.48,24.52,24.48,24.49,5400.0
2008-04-14 11:20:00,24.49,24.49,24.45,24.46,4400.0,24.49,24.49,24.45,24.46,4400.0
2008-04-14 11:25:00,24.42,24.45,24.42,24.45,1000.0,24.42,24.45,24.42,24.45,1000.0
2008-04-14 11:30:00,24.43,24.5,24.43,24.5,6600.0,24.43,24.5,24.43,24.5,6600.0
2008-04-14 11:35:00,24.49,24.5,24.49,24.5,800.0,24.49,24.5,24.49,24.5,800.0
2008-04-14 11:40:00,24.52,24.53,24.51,24.53,2000.0,24.52,24.53,24.51,24.53,2000.0
2008-04-14 11:45:00,24.52,24.53,24.52,24.53,600.0,24.52,24.53,24.52,24.53,600.0
2008-04-14 11:50:00,24.52,24.52,24.49,24.49,3600.0,24.52,24.52,24.49,24.49,3600.0
2008-04-14 11:55:00,24.48,24.48,24.45,24.46,1800.0,24.48,24.48,24.45,24.46,1800.0
2008-04-14 12:00:00,24.47,24.48,24.46,24.48,2000.0,24.47,24.48,24.46,24.48,2000.0
2008-04-14 12:05:00,24.47,24.47,24.42,24.44,4600.0,24.47,24.47,24.42,24.44,4600.0
2008-04-14 12:10:00,24.43,24.43,24.42,24.42,2000.0,24.43,24.43,24.42,24.42,2000.0
2008-04-14 12:15:00,24.42,24.43,24.41,24.41,4200.0,24.42,24.43,24.41,24.41,4200.0
2008-04-14 12:20:00,24.42,24.42,24.42,24.42,1600.0,24.42,24.42,24.42,24.42,1600.0
2008-04-14 12:25:00,24.42,24.45,24.41,24.45,5400.0,24.42,24.45,24.41,24.45,5400.0
2008-04-14 12:30:00,24.45,24.45,24.44,24.44,2800.0,24.45,24.45,24.44,24.44,2800.0
2008-04-14 12:35:00,24.45,24.45,24.4,24.4,3600.0,24.45,24.45,24.4,24.4,3600.0
2008-04-14 12:40:00,24.4,24.43,24.4,24.42,3200.0,24.4,24.43,24.4,24.42,3200.0
2008-04-14 12:45:00,24.42,24.43,24.42,24.43,2800.0,24.42,24.43,24.42,24.43,2800.0
2008-04-14 12:50:00,24.43,24.46,24.43,24.46,400.0,24.43,24.46,24.43,24.46,400.0
2008-04-14 12:55:00,24.47,24.49,24.47,24.49,1800.0,24.47,24.49,24.47,24.49,1800.0
2008-04-14 13:00:00,24.49,24.5,24.45,24.45,3800.0,24.49,24.5,24.45,24.45,3800.0
2008-04-14 13:05:00,24.45,24.46,24.44,24.46,2000.0,24.45,24.46,24.44,24.46,2000.0
2008-04-14 13:10:00,24.45,24.47,24.45,24.46,1200.0,24.45,24.47,24.45,24.46,1200.0
2008-04-14 13:15:00,24.46,24.46,24.4,24.4,3600.0,24.46,24.46,24.4,24.4,3600.0
2008-04-14 13:20:00,24.42,24.43,24.41,24.42,2800.0,24.42,24.43,24.41,24.42,2800.0
2008-04-14 13:25:00,24.41,24.46,24.39,24.46,2800.0,24.41,24.46,24.39,24.46,2800.0
2008-04-14 13:30:00,24.43,24.46,24.39,24.43,6200.0,24.43,24.46,24.39,24.43,6200.0
2008-04-14 13:35:00,24.44,24.46,24.43,24.45,1200.0,24.44,24.46,24.43,24.45,1200.0
2008-04-14 13:40:00,24.45,24.46,24.45,24.46,3600.0,24.45,24.46,24.45,24.46,3600.0
2008-04-14 13:45:00,24.47,24.47,24.42,24.42,5200.0,24.47,24.47,24.42,24.42,5200.0
2008-04-14 13:50:00,24.43,24.43,24.43,24.43,600.0,24.43,24.43,24.43,24.43,600.0
2008-04-14 13:55:00,24.43,24.43,24.43,24.43,1000.0,24.43,24.43,24.43,24.43,1000.0
2008-04-14 14:00:00,24.43,24.43,24.39,24.39,6000.0,24.43,24.43,24.39,24.39,6000.0
2008-04-14 14:05:00,24.39,24.41,24.39,24.39,3600.0,24.39,24.41,24.39,24.39,3600.0
2008-04-14 14:10:00,24.4,24.4,24.39,24.39,2800.0,24.4,24.4,24.39,24.39,2800.0
2008-04-14 14:15:00,24.39,24.4,24.36,24.4,4600.0,24.39,24.4,24.36,24.4,4600.0
2008-04-14 14:20:00,24.4,24.4,24.38,24.39,6000.0,24.4,24.4,24.38,24.39,6000.0
2008-04-14 14:25:00,24.39,24.39,24.37,24.38,4000.0,24.39,24.39,24.37,24.38,4000.0
2008-04-14 14:30:00,24.38,24.39,24.38,24.38,2600.0,24.38,24.39,24.38,24.38,2600.0
2008-04-14 14:35:00,24.39,24.39,24.38,24.38,3600.0,24.39,24.39,24.38,24.38,3600.0
2008-04-14 14:40:00,24.37,24.38,24.36,24.38,7200.0,24.37,24.38,24.36,24.38,7200.0
2008-04-14 14:45:00,24.38,24.38,24.37,24.38,4200.0,24.38,24.38,24.37,24.38,4200.0
2008-04-14 14:50:00,24.38,24.38,24.36,24.36,7000.0,24.38,24.38,24.36,24.36,7000.0
2008-04-14 14:55:00,24.36,24.38,24.36,24.36,4000.0,24.36,24.38,24.36,24.36,4000.0
2008-04-14 15:00:00,24.36,24.36,24.35,24.35,4600.0,24.36,24.36,24.35,24.35,4600.0
2008-04-14 15:05:00,24.34,24.34,24.28,24.31,10600.0,24.34,24.34,24.28,24.31,10600.0
2008-04-14 15:10:00,24.3,24.3,24.28,24.28,4600.0,24.3,24.3,24.28,24.28,4600.0
2008-04-14 15:15:00,24.28,24.28,24.27,24.27,5400.0,24.28,24.28,24.27,24.27,5400.0
2008-04-14 15:20:00,24.27,24.28,24.25,24.25,9800.0,24.27,24.28,24.25,24.25,9800.0
2008-04-14 15:25:00,24.25,24.27,24.25,24.25,4200.0,24.25,24.27,24.25,24.25,4200.0
2008-04-14 15:30:00,24.26,24.28,24.25,24.28,13000.0,24.26,24.28,24.25,24.28,13000.0
2008-04-14 15:35:00,24.25,24.28,24.25,24.26,10000.0,24.25,24.28,24.25,24.26,10000.0
2008-04-14 15:40:00,24.25,24.26,24.24,24.25,6200.0,24.25,24.26,24.24,24.25,6200.0
2008-04-14 15:45:00,24.25,24.27,24.25,24.27,4200.0,24.25,24.27,24.25,24.27,4200.0
2008-04-14 15:50:00,24.25,24.27,24.25,24.25,8200.0,24.25,24.27,24.25,24.25,8200.0
2008-04-14 15:55:00,24.24,24.27,24.24,24.25,12400.0,24.24,24.27,24.24,24.25,12400.0
2008-04-15 09:30:00,24.06,24.28,24.06,24.26,2400.0,24.06,24.28,24.06,24.26,2400.0
2008-04-15 09:35:00,24.26,24.26,24.25,24.25,1000.0,24.26,24.26,24.25,24.25,1000.0
2008-04-15 09:40:00,24.24,24.24,24.21,24.22,4400.0,24.24,24.24,24.21,24.22,4400.0
2008-04-15 09:45:00,24.24,24.25,24.17,24.17,5400.0,24.24,24.25,24.17,24.17,5400.0
2008-04-15 09:50:00,24.16,24.16,24.11,24.11,2400.0,24.16,24.16,24.11,24.11,2400.0
2008-04-15 09:55:00,24.13,24.2,24.11,24.18,6200.0,24.13,24.2,24.11,24.18,6200.0
2008-04-15 10:00:00,24.16,24.18,24.16,24.17,1800.0,24.16,24.18,24.16,24.17,1800.0
2008-04-15 10:05:00,24.17,24.18,24.16,24.17,3800.0,24.17,24.18,24.16,24.17,3800.0
2008-04-15 10:10:00,24.16,24.18,24.16,24.16,4200.0,24.16,24.18,24.16,24.16,4200.0
2008-04-15 10:15:00,24.12,24.14,24.11,24.14,3800.0,24.12,24.14,24.11,24.14,3800.0
2008-04-15 10:20:00,24.14,24.15,24.13,24.13,4400.0,24.14,24.15,24.13,24.13,4400.0
2008-04-15 10:25:00,24.12,24.12,24.07,24.08,4800.0,24.12,24.12,24.07,24.08,4800.0
2008-04-15 10:30:00,24.08,24.1,24.05,24.09,2000.0,24.08,24.1,24.05,24.09,2000.0
2008-04-15 10:35:00,24.09,24.11,24.09,24.1,3000.0,24.09,24.11,24.09,24.1,3000.0
2008-04-15 10:40:00,24.1,24.1,24.07,24.08,1800.0,24.1,24.1,24.07,24.08,1800.0
2008-04-15 10:45:00,24.05,24.1,24.05,24.09,7000.0,24.05,24.1,24.05,24.09,7000.0
2008-04-15 10:50:00,24.1,24.11,24.07,24.08,26600.0,24.1,24.11,24.07,24.08,26600.0
2008-04-15 10:55:00,24.08,24.08,24.06,24.07,1600.0,24.08,24.08,24.06,24.07,1600.0
2008-04-15 11:00:00,24.06,24.07,24.05,24.06,5800.0,24.06,24.07,24.05,24.06,5800.0
2008-04-15 11:05:00,24.06,24.06,23.97,23.97,10000.0,24.06,24.06,23.97,23.97,10000.0
2008-04-15 11:10:00,23.96,23.96,23.91,23.92,2600.0,23.96,23.96,23.91,23.92,2600.0
2008-04-15 11:15:00,23.91,23.91,23.89,23.9,2800.0,23.91,23.91,23.89,23.9,2800.0
2008-04-15 11:20:00,23.87,23.92,23.87,23.92,8200.0,23.87,23.92,23.87,23.92,8200.0
2008-04-15 11:25:00,23.91,23.98,23.91,23.92,3000.0,23.91,23.98,23.91,23.92,3000.0
2008-04-15 11:30:00,23.92,23.92,23.92,23.92,400.0,23.92,23.92,23.92,23.92,400.0
2008-04-15 11:35:00,23.91,23.92,23.91,23.91,2600.0,23.91,23.92,23.91,23.91,2600.0
2008-04-15 11:40:00,23.9,23.9,23.9,23.9,600.0,23.9,23.9,23.9,23.9,600.0
2008-04-15 11:45:00,23.87,23.89,23.86,23.89,2600.0,23.87,23.89,23.86,23.89,2600.0
2008-04-15 11:50:00,23.89,23.89,23.88,23.88,2000.0,23.89,23.89,23.88,23.88,2000.0
2008-04-15 11:55:00,23.88,23.88,23.87,23.87,3800.0,23.88,23.88,23.87,23.87,3800.0
2008-04-15 12:00:00,23.88,23.88,23.86,23.86,4400.0,23.88,23.88,23.86,23.86,4400.0
2008-04-15 12:05:00,23.83,23.84,23.82,23.83,3800.0,23.83,23.84,23.82,23.83,3800.0
2008-04-15 12:10:00,23.83,23.85,23.81,23.82,4000.0,23.83,23.85,23.81,23.82,4000.0
2008-04-15 12:15:00,23.82,23.82,23.75,23.77,19600.0,23.82,23.82,23.75,23.77,19600.0
2008-04-15 12:20:00,23.77,23.78,23.75,23.75,12400.0,23.77,23.78,23.75,23.75,12400.0
2008-04-15 12:25:00,23.75,23.76,23.75,23.75,6200.0,23.75,23.76,23.75,23.75,6200.0
2008-04-15 12:30:00,23.76,23.77,23.75,23.76,6000.0,23.76,23.77,23.75,23.76,6000.0
2008-04-15 12:35:00,23.76,23.76,23.75,23.75,5800.0,23.76,23.76,23.75,23.75,5800.0
2008-04-15 12:40:00,23.75,23.75,23.74,23.74,12200.0,23.75,23.75,23.74,23.74,12200.0
2008-04-15 12:45:00,23.74,23.78,23.74,23.75,7600.0,23.74,23.78,23.74,23.75,7600.0
2008-04-15 12:50:00,23.77,23.8,23.75,23.78,11000.0,23.77,23.8,23.75,23.78,11000.0
2008-04-15 12:55:00,23.79,23.81,23.78,23.79,3000.0,23.79,23.81,23.78,23.79,3000.0
2008-04-15 13:00:00,23.78,23.81,23.78,23.79,4000.0,23.78,23.81,23.78,23.79,4000.0
2008-04-15 13:05:00,23.79,23.8,23.78,23.8,2600.0,23.79,23.8,23.78,23.8,2600.0
2008-04-15 13:10:00,23.8,23.81,23.79,23.81,4800.0,23.8,23.81,23.79,23.81,4800.0
2008-04-15 13:15:00,23.81,23.83,23.81,23.83,4000.0,23.81,23.83,23.81,23.83,4000.0
2008-04-15 13:20:00,23.83,23.84,23.81,23.81,4200.0,23.83,23.84,23.81,23.81,4200.0
2008-04-15 13:25:00,23.81,23.81,23.78,23.78,2000.0,23.81,23.81,23.78,23.78,2000.0
2008-04-15 13:30:00,23.76,23.78,23.75,23.75,19000.0,23.76,23.78,23.75,23.75,19000.0
2008-04-15 13:35:00,23.76,23.77,23.75,23.75,5600.0,23.76,23.77,23.75,23.75,5600.0
2008-04-15 13:40:00,23.76,23.76,23.75,23.75,1000.0,23.76,23.76,23.75,23.75,1000.0
2008-04-15 13:45:00,23.75,23.77,23.74,23.76,6200.0,23.75,23.77,23.74,23.76,6200.0
2008-04-15 13:50:00,23.75,23.77,23.75,23.75,2600.0,23.75,23.77,23.75,23.75,2600.0
2008-04-15 13:55:00,23.75,23.8,23.75,23.8,1600.0,23.75,23.8,23.75,23.8,1600.0
2008-04-15 14:00:00,23.78,23.81,23.78,23.8,2800.0,23.78,23.81,23.78,23.8,2800.0
2008-04-15 14:05:00,23.81,23.82,23.81,23.82,2600.0,23.81,23.82,23.81,23.82,2600.0
2008-04-15 14:10:00,23.82,23.83,23.82,23.83,1400.0,23.82,23.83,23.82,23.83,1400.0
2008-04-15 14:15:00,23.83,23.83,23.8,23.81,4600.0,23.83,23.83,23.8,23.81,4600.0
2008-04-15 14:20:00,23.81,23.82,23.81,23.81,4800.0,23.81,23.82,23.81,23.81,4800.0
2008-04-15 14:25:00,23.81,23.81,23.74,23.74,26800.0,23.81,23.81,23.74,23.74,26800.0
2008-04-15 14:30:00,23.75,23.75,23.75,23.75,2000.0,23.75,23.75,23.75,23.75,2000.0
2008-04-15 14:35:00,23.75,23.76,23.75,23.75,3800.0,23.75,23.76,23.75,23.75,3800.0
2008-04-15 14:40:00,23.75,23.78,23.75,23.75,8400.0,23.75,23.78,23.75,23.75,8400.0
2008-04-15 14:45:00,23.76,23.79,23.75,23.75,10000.0,23.76,23.79,23.75,23.75,10000.0
2008-04-15 14:50:00,23.75,23.77,23.74,23.74,8200.0,23.75,23.77,23.74,23.74,8200.0
2008-04-15 14:55:00,23.74,23.74,23.73,23.74,8800.0,23.74,23.74,23.73,23.74,8800.0
2008-04-15 15:00:00,23.74,23.75,23.74,23.74,13000.0,23.74,23.75,23.74,23.74,13000.0
2008-04-15 15:05:00,23.74,23.75,23.74,23.75,3600.0,23.74,23.75,23.74,23.75,3600.0
2008-04-15 15:10:00,23.74,23.74,23.74,23.74,5800.0,23.74,23.74,23.74,23.74,5800.0
2008-04-15 15:15:00,23.74,23.74,23.73,23.74,8200.0,23.74,23.74,23.73,23.74,8200.0
2008-04-15 15:20:00,23.74,23.75,23.74,23.75,9600.0,23.74,23.75,23.74,23.75,9600.0
2008-04-15 15:25:00,23.75,23.8,23.75,23.75,11200.0,23.75,23.8,23.75,23.75,11200.0
2008-04-15 15:30:00,23.75,23.87,23.75,23.85,22600.0,23.75,23.87,23.75,23.85,22600.0
2008-04-15 15:35:00,23.86,23.87,23.8,23.82,24400.0,23.86,23.87,23.8,23.82,24400.0
2008-04-15 15:40:00,23.81,23.81,23.75,23.75,27000.0,23.81,23.81,23.75,23.75,27000.0
2008-04-15 15:45:00,23.75,23.78,23.75,23.75,20600.0,23.75,23.78,23.75,23.75,20600.0
2008-04-15 15:50:00,23.75,23.76,23.74,23.75,22800.0,23.75,23.76,23.74,23.75,22800.0
2008-04-15 15:55:00,23.75,23.77,23.74,23.74,31200.0,23.75,23.77,23.74,23.74,31200.0
2008-04-16 09:30:00,23.85,24.02,23.85,23.93,2400.0,23.85,24.02,23.85,23.93,2400.0
2008-04-16 09:35:00,23.91,24.03,23.91,24.0,13200.0,23.91,24.03,23.91,24.0,13200.0
2008-04-16 09:40:00,24.0,24.03,23.99,24.0,7800.0,24.0,24.03,23.99,24.0,7800.0
2008-04-16 09:45:00,24.0,24.0,23.93,23.95,4800.0,24.0,24.0,23.93,23.95,4800.0
2008-04-16 09:50:00,23.97,23.97,23.92,23.93,162000.0,23.97,23.97,23.92,23.93,162000.0
2008-04-16 09:55:00,23.93,23.93,23.91,23.91,9400.0,23.93,23.93,23.91,23.91,9400.0
2008-04-16 10:00:00,23.91,23.91,23.86,23.88,11800.0,23.91,23.91,23.86,23.88,11800.0
2008-04-16 10:05:00,23.88,23.93,23.87,23.93,18000.0,23.88,23.93,23.87,23.93,18000.0
2008-04-16 10:10:00,23.89,23.91,23.86,23.89,5200.0,23.89,23.91,23.86,23.89,5200.0
2008-04-16 10:15:00,23.88,23.95,23.88,23.95,4000.0,23.88,23.95,23.88,23.95,4000.0
2008-04-16 10:20:00,23.95,24.02,23.95,24.0,60400.0,23.95,24.02,23.95,24.0,60400.0
2008-04-16 10:25:00,24.01,24.06,24.0,24.0,8600.0,24.01,24.06,24.0,24.0,8600.0
2008-04-16 10:30:00,24.0,24.06,23.99,24.03,18400.0,24.0,24.06,23.99,24.03,18400.0
2008-04-16 10:35:00,24.02,24.03,24.0,24.03,12200.0,24.02,24.03,24.0,24.03,12200.0
2008-04-16 10:40:00,24.02,24.11,23.98,24.0,34400.0,24.02,24.11,23.98,24.0,34400.0
2008-04-16 10:45:00,24.0,24.01,23.97,24.0,9600.0,24.0,24.01,23.97,24.0,9600.0
2008-04-16 10:50:00,23.98,24.04,23.98,24.03,3000.0,23.98,24.04,23.98,24.03,3000.0
2008-04-16 10:55:00,24.03,24.09,24.03,24.06,5000.0,24.03,24.09,24.03,24.06,5000.0
2008-04-16 11:00:00,24.07,24.08,24.06,24.07,5200.0,24.07,24.08,24.06,24.07,5200.0
2008-04-16 11:05:00,24.09,24.09,24.04,24.06,8000.0,24.09,24.09,24.04,24.06,8000.0
2008-04-16 11:10:00,24.06,24.07,24.05,24.07,2600.0,24.06,24.07,24.05,24.07,2600.0
2008-04-16 11:15:00,24.05,24.09,24.05,24.09,5000.0,24.05,24.09,24.05,24.09,5000.0
2008-04-16 11:20:00,24.08,24.12,24.08,24.12,4400.0,24.08,24.12,24.08,24.12,4400.0
2008-04-16 11:25:00,24.11,24.13,24.11,24.12,3200.0,24.11,24.13,24.11,24.12,3200.0
2008-04-16 11:30:00,24.13,24.13,24.12,24.12,800.0,24.13,24.13,24.12,24.12,800.0
2008-04-16 11:35:00,24.11,24.14,24.1,24.13,8400.0,24.11,24.14,24.1,24.13,8400.0
2008-04-16 11:40:00,24.13,24.15,24.13,24.13,5000.0,24.13,24.15,24.13,24.13,5000.0
2008-04-16 11:45:00,24.13,24.14,24.13,24.13,2200.0,24.13,24.14,24.13,24.13,2200.0
2008-04-16 11:50:00,24.13,24.15,24.13,24.13,4000.0,24.13,24.15,24.13,24.13,4000.0
2008-04-16 11:55:00,24.13,24.13,24.13,24.13,2000.0,24.13,24.13,24.13,24.13,2000.0
2008-04-16 12:00:00,24.13,24.16,24.1,24.16,10600.0,24.13,24.16,24.1,24.16,10600.0
2008-04-16 12:05:00,24.15,24.16,24.11,24.11,11200.0,24.15,24.16,24.11,24.11,11200.0
2008-04-16 12:10:00,24.13,24.13,24.13,24.13,1000.0,24.13,24.13,24.13,24.13,1000.0
2008-04-16 12:15:00,24.13,24.15,24.13,24.14,1400.0,24.13,24.15,24.13,24.14,1400.0
2008-04-16 12:20:00,24.15,24.16,24.14,24.16,7000.0,24.15,24.16,24.14,24.16,7000.0
2008-04-16 12:25:00,24.15,24.18,24.15,24.16,8600.0,24.15,24.18,24.15,24.16,8600.0
2008-04-16 12:30:00,24.18,24.2,24.18,24.18,2000.0,24.18,24.2,24.18,24.18,2000.0
2008-04-16 12:35:00,24.18,24.2,24.18,24.2,1400.0,24.18,24.2,24.18,24.2,1400.0
2008-04-16 12:40:00,24.2,24.21,24.18,24.21,7600.0,24.2,24.21,24.18,24.21,7600.0
2008-04-16 12:45:00,24.2,24.21,24.18,24.21,800.0,24.2,24.21,24.18,24.21,800.0
2008-04-16 12:50:00,24.18,24.22,24.18,24.21,4800.0,24.18,24.22,24.18,24.21,4800.0
2008-04-16 12:55:00,24.22,24.22,24.21,24.22,1800.0,24.22,24.22,24.21,24.22,1800.0
2008-04-16 13:00:00,24.21,24.21,24.19,24.2,2000.0,24.21,24.21,24.19,24.2,2000.0
2008-04-16 13:05:00,24.18,24.2,24.18,24.19,2600.0,24.18,24.2,24.18,24.19,2600.0
2008-04-16 13:10:00,24.21,24.21,24.2,24.2,1400.0,24.21,24.21,24.2,24.2,1400.0
2008-04-16 13:15:00,24.2,24.22,24.2,24.21,3600.0,24.2,24.22,24.2,24.21,3600.0
2008-04-16 13:20:00,24.19,24.21,24.18,24.2,5000.0,24.19,24.21,24.18,24.2,5000.0
2008-04-16 13:25:00,24.18,24.22,24.18,24.22,1400.0,24.18,24.22,24.18,24.22,1400.0
2008-04-16 13:30:00,24.23,24.25,24.22,24.24,4000.0,24.23,24.25,24.22,24.24,4000.0
2008-04-16 13:35:00,24.23,24.23,24.2,24.2,6400.0,24.23,24.23,24.2,24.2,6400.0
2008-04-16 13:40:00,24.18,24.2,24.18,24.2,1200.0,24.18,24.2,24.18,24.2,1200.0
2008-04-16 13:45:00,24.18,24.2,24.18,24.2,1400.0,24.18,24.2,24.18,24.2,1400.0
2008-04-16 13:50:00,24.2,24.2,24.18,24.19,2000.0,24.2,24.2,24.18,24.19,2000.0
2008-04-16 13:55:00,24.2,24.2,24.18,24.18,5800.0,24.2,24.2,24.18,24.18,5800.0
2008-04-16 14:00:00,24.2,24.2,24.19,24.2,3000.0,24.2,24.2,24.19,24.2,3000.0
2008-04-16 14:05:00,24.19,24.2,24.18,24.2,2800.0,24.19,24.2,24.18,24.2,2800.0
2008-04-16 14:10:00,24.2,24.2,24.18,24.2,5000.0,24.2,24.2,24.18,24.2,5000.0
2008-04-16 14:15:00,24.19,24.27,24.19,24.26,37200.0,24.19,24.27,24.19,24.26,37200.0
2008-04-16 14:20:00,24.25,24.26,24.24,24.25,2400.0,24.25,24.26,24.24,24.25,2400.0
2008-04-16 14:25:00,24.24,24.27,24.23,24.25,18000.0,24.24,24.27,24.23,24.25,18000.0
2008-04-16 14:30:00,24.26,24.33,24.26,24.33,12600.0,24.26,24.33,24.26,24.33,12600.0
2008-04-16 14:35:00,24.33,24.36,24.27,24.27,15800.0,24.33,24.36,24.27,24.27,15800.0
2008-04-16 14:40:00,24.25,24.29,24.25,24.29,3800.0,24.25,24.29,24.25,24.29,3800.0
2008-04-16 14:45:00,24.29,24.29,24.25,24.26,1400.0,24.29,24.29,24.25,24.26,1400.0
2008-04-16 14:50:00,24.26,24.29,24.25,24.27,3200.0,24.26,24.29,24.25,24.27,3200.0
2008-04-16 14:55:00,24.27,24.28,24.26,24.28,3200.0,24.27,24.28,24.26,24.28,3200.0
2008-04-16 15:00:00,24.27,24.3,24.25,24.28,11000.0,24.27,24.3,24.25,24.28,11000.0
2008-04-16 15:05:00,24.29,24.3,24.27,24.3,4400.0,24.29,24.3,24.27,24.3,4400.0
2008-04-16 15:10:00,24.31,24.33,24.3,24.31,8000.0,24.31,24.33,24.3,24.31,8000.0
2008-04-16 15:15:00,24.32,24.35,24.32,24.33,5600.0,24.32,24.35,24.32,24.33,5600.0
2008-04-16 15:20:00,24.33,24.39,24.33,24.36,6800.0,24.33,24.39,24.33,24.36,6800.0
2008-04-16 15:25:00,24.36,24.4,24.36,24.38,4800.0,24.36,24.4,24.36,24.38,4800.0
2008-04-16 15:30:00,24.38,24.38,24.35,24.36,18600.0,24.38,24.38,24.35,24.36,18600.0
2008-04-16 15:35:00,24.35,24.37,24.34,24.35,10800.0,24.35,24.37,24.34,24.35,10800.0
2008-04-16 15:40:00,24.35,24.36,24.32,24.32,11800.0,24.35,24.36,24.32,24.32,11800.0
2008-04-16 15:45:00,24.32,24.39,24.32,24.35,9000.0,24.32,24.39,24.32,24.35,9000.0
2008-04-16 15:50:00,24.35,24.38,24.31,24.32,11200.0,24.35,24.38,24.31,24.32,11200.0
2008-04-16 15:55:00,24.3,24.34,24.24,24.24,33800.0,24.3,24.34,24.24,24.24,33800.0
2008-04-17 09:30:00,24.15,24.23,24.15,24.23,2800.0,24.15,24.23,24.15,24.23,2800.0
2008-04-17 09:35:00,24.21,24.21,24.14,24.14,1200.0,24.21,24.21,24.14,24.14,1200.0
2008-04-17 09:40:00,24.18,24.18,24.13,24.17,9600.0,24.18,24.18,24.13,24.17,9600.0
2008-04-17 09:45:00,24.15,24.15,23.78,24.06,30000.0,24.15,24.15,23.78,24.06,30000.0
2008-04-17 09:50:00,24.09,24.09,23.98,24.0,12800.0,24.09,24.09,23.98,24.0,12800.0
2008-04-17 09:55:00,24.05,24.07,24.02,24.04,6200.0,24.05,24.07,24.02,24.04,6200.0
2008-04-17 10:00:00,24.04,24.04,24.04,24.04,600.0,24.04,24.04,24.04,24.04,600.0
2008-04-17 10:05:00,24.04,24.06,24.04,24.04,1200.0,24.04,24.06,24.04,24.04,1200.0
2008-04-17 10:10:00,24.05,24.06,24.05,24.06,3800.0,24.05,24.06,24.05,24.06,3800.0
2008-04-17 10:15:00,24.07,24.07,24.0,24.05,8600.0,24.07,24.07,24.0,24.05,8600.0
2008-04-17 10:20:00,24.05,24.06,24.02,24.03,12000.0,24.05,24.06,24.02,24.03,12000.0
2008-04-17 10:25:00,24.03,24.04,24.0,24.04,5800.0,24.03,24.04,24.0,24.04,5800.0
2008-04-17 10:30:00,24.03,24.09,24.0,24.03,9600.0,24.03,24.09,24.0,24.03,9600.0
2008-04-17 10:35:00,24.03,24.03,24.0,24.0,11600.0,24.03,24.03,24.0,24.0,11600.0
2008-04-17 10:40:00,24.0,24.03,24.0,24.03,8400.0,24.0,24.03,24.0,24.03,8400.0
2008-04-17 10:45:00,24.02,24.03,23.99,24.0,16200.0,24.02,24.03,23.99,24.0,16200.0
2008-04-17 10:50:00,24.01,24.03,24.0,24.01,9000.0,24.01,24.03,24.0,24.01,9000.0
2008-04-17 10:55:00,24.02,24.02,24.0,24.0,6200.0,24.02,24.02,24.0,24.0,6200.0
2008-04-17 11:00:00,24.0,24.0,23.93,23.99,14000.0,24.0,24.0,23.93,23.99,14000.0
2008-04-17 11:05:00,23.98,24.0,23.97,23.98,3800.0,23.98,24.0,23.97,23.98,3800.0
2008-04-17 11:10:00,23.99,23.99,23.96,23.96,2800.0,23.99,23.99,23.96,23.96,2800.0
2008-04-17 11:15:00,23.96,24.0,23.93,23.95,18800.0,23.96,24.0,23.93,23.95,18800.0
2008-04-17 11:20:00,23.96,23.96,23.95,23.95,1600.0,23.96,23.96,23.95,23.95,1600.0
2008-04-17 11:25:00,23.96,23.97,23.95,23.96,5400.0,23.96,23.97,23.95,23.96,5400.0
2008-04-17 11:30:00,23.95,23.96,23.93,23.96,4200.0,23.95,23.96,23.93,23.96,4200.0
2008-04-17 11:35:00,23.96,23.98,23.93,23.93,14400.0,23.96,23.98,23.93,23.93,14400.0
2008-04-17 11:40:00,23.93,23.94,23.89,23.94,11200.0,23.93,23.94,23.89,23.94,11200.0
2008-04-17 11:45:00,23.94,23.95,23.86,23.91,11200.0,23.94,23.95,23.86,23.91,11200.0
2008-04-17 11:50:00,23.9,23.93,23.9,23.91,22400.0,23.9,23.93,23.9,23.91,22400.0
2008-04-17 11:55:00,23.91,23.93,23.9,23.93,12000.0,23.91,23.93,23.9,23.93,12000.0
2008-04-17 12:00:00,23.93,23.94,23.92,23.94,5200.0,23.93,23.94,23.92,23.94,5200.0
2008-04-17 12:05:00,23.93,23.95,23.93,23.93,2800.0,23.93,23.95,23.93,23.93,2800.0
2008-04-17 12:10:00,23.93,23.93,23.93,23.93,2800.0,23.93,23.93,23.93,23.93,2800.0
2008-04-17 12:15:00,23.93,23.96,23.92,23.95,11400.0,23.93,23.96,23.92,23.95,11400.0
2008-04-17 12:20:00,23.95,23.98,23.94,23.97,8400.0,23.95,23.98,23.94,23.97,8400.0
2008-04-17 12:25:00,23.97,23.97,23.94,23.96,3800.0,23.97,23.97,23.94,23.96,3800.0
2008-04-17 12:30:00,23.96,23.99,23.94,23.95,3200.0,23.96,23.99,23.94,23.95,3200.0
2008-04-17 12:35:00,23.97,24.0,23.97,23.98,3400.0,23.97,24.0,23.97,23.98,3400.0
2008-04-17 12:40:00,23.98,24.0,23.97,23.99,6200.0,23.98,24.0,23.97,23.99,6200.0
2008-04-17 12:45:00,23.98,23.98,23.95,23.97,7600.0,23.98,23.98,23.95,23.97,7600.0
2008-04-17 12:50:00,23.95,23.98,23.95,23.95,4600.0,23.95,23.98,23.95,23.95,4600.0
2008-04-17 12:55:00,23.98,23.98,23.95,23.95,6400.0,23.98,23.98,23.95,23.95,6400.0
2008-04-17 13:00:00,23.97,23.97,23.97,23.97,1200.0,23.97,23.97,23.97,23.97,1200.0
2008-04-17 13:05:00,23.96,23.97,23.95,23.95,2000.0,23.96,23.97,23.95,23.95,2000.0
2008-04-17 13:10:00,23.97,23.98,23.95,23.95,3000.0,23.97,23.98,23.95,23.95,3000.0
2008-04-17 13:15:00,23.97,23.99,23.95,23.96,2600.0,23.97,23.99,23.95,23.96,2600.0
2008-04-17 13:20:00,23.98,24.03,23.95,23.97,20200.0,23.98,24.03,23.95,23.97,20200.0
2008-04-17 13:25:00,23.97,24.04,23.97,24.0,26600.0,23.97,24.04,23.97,24.0,26600.0
2008-04-17 13:30:00,24.0,24.0,23.92,23.93,37000.0,24.0,24.0,23.92,23.93,37000.0
2008-04-17 13:35:00,23.93,24.0,23.93,23.98,4800.0,23.93,24.0,23.93,23.98,4800.0
2008-04-17 13:40:00,23.97,24.0,23.94,23.96,40400.0,23.97,24.0,23.94,23.96,40400.0
2008-04-17 13:45:00,23.95,23.98,23.95,23.95,6400.0,23.95,23.98,23.95,23.95,6400.0
2008-04-17 13:50:00,23.97,23.99,23.95,23.98,3400.0,23.97,23.99,23.95,23.98,3400.0
2008-04-17 13:55:00,23.98,24.0,23.96,24.0,1800.0,23.98,24.0,23.96,24.0,1800.0
2008-04-17 14:00:00,23.98,24.0,23.96,24.0,16400.0,23.98,24.0,23.96,24.0,16400.0
2008-04-17 14:05:00,24.0,24.0,23.95,23.99,36400.0,24.0,24.0,23.95,23.99,36400.0
2008-04-17 14:10:00,23.97,23.98,23.97,23.98,2600.0,23.97,23.98,23.97,23.98,2600.0
2008-04-17 14:15:00,23.98,23.99,23.95,23.98,12600.0,23.98,23.99,23.95,23.98,12600.0
2008-04-17 14:20:00,23.97,23.99,23.96,23.98,3800.0,23.97,23.99,23.96,23.98,3800.0
2008-04-17 14:25:00,23.97,23.99,23.96,23.99,4600.0,23.97,23.99,23.96,23.99,4600.0
2008-04-17 14:30:00,23.99,23.99,23.97,23.97,3800.0,23.99,23.99,23.97,23.97,3800.0
2008-04-17 14:35:00,23.97,23.99,23.95,23.96,11000.0,23.97,23.99,23.95,23.96,11000.0
2008-04-17 14:40:00,23.97,23.98,23.95,23.96,20600.0,23.97,23.98,23.95,23.96,20600.0
2008-04-17 14:45:00,23.96,23.98,23.95,23.95,16800.0,23.96,23.98,23.95,23.95,16800.0
2008-04-17 14:50:00,23.95,23.96,23.94,23.95,2400.0,23.95,23.96,23.94,23.95,2400.0
2008-04-17 14:55:00,23.95,23.97,23.94,23.96,5400.0,23.95,23.97,23.94,23.96,5400.0
2008-04-17 15:00:00,23.96,23.97,23.93,23.95,23000.0,23.96,23.97,23.93,23.95,23000.0
2008-04-17 15:05:00,23.97,23.97,23.93,23.93,26600.0,23.97,23.97,23.93,23.93,26600.0
2008-04-17 15:10:00,23.93,23.93,23.91,23.93,11400.0,23.93,23.93,23.91,23.93,11400.0
2008-04-17 15:15:00,23.93,23.95,23.92,23.95,11800.0,23.93,23.95,23.92,23.95,11800.0
2008-04-17 15:20:00,23.95,23.97,23.94,23.95,23600.0,23.95,23.97,23.94,23.95,23600.0
2008-04-17 15:25:00,23.97,24.0,23.95,23.96,10600.0,23.97,24.0,23.95,23.96,10600.0
2008-04-17 15:30:00,23.96,24.0,23.96,24.0,6600.0,23.96,24.0,23.96,24.0,6600.0
2008-04-17 15:35:00,23.99,24.0,23.98,24.0,10000.0,23.99,24.0,23.98,24.0,10000.0
2008-04-17 15:40:00,24.0,24.0,23.98,23.98,10200.0,24.0,24.0,23.98,23.98,10200.0
2008-04-17 15:45:00,24.0,24.0,23.98,23.99,24600.0,24.0,24.0,23.98,23.99,24600.0
2008-04-17 15:50:00,23.99,24.03,23.99,24.0,23200.0,23.99,24.03,23.99,24.0,23200.0
2008-04-17 15:55:00,24.0,24.01,23.98,24.0,35800.0,24.0,24.01,23.98,24.0,35800.0
2008-04-18 09:30:00,24.13,24.13,24.03,24.13,33600.0,24.13,24.13,24.03,24.13,33600.0
2008-04-18 09:35:00,24.12,24.35,24.09,24.35,15800.0,24.12,24.35,24.09,24.35,15800.0
2008-04-18 09:40:00,24.33,24.4,24.32,24.32,3000.0,24.33,24.4,24.32,24.32,3000.0
2008-04-18 09:45:00,24.28,24.33,24.25,24.27,4400.0,24.28,24.33,24.25,24.27,4400.0
2008-04-18 09:50:00,24.3,24.3,24.25,24.25,1400.0,24.3,24.3,24.25,24.25,1400.0
2008-04-18 09:55:00,24.27,24.27,24.23,24.25,8200.0,24.27,24.27,24.23,24.25,8200.0
2008-04-18 10:00:00,24.25,24.27,24.25,24.25,8400.0,24.25,24.27,24.25,24.25,8400.0
2008-04-18 10:05:00,24.28,24.28,24.25,24.28,2800.0,24.28,24.28,24.25,24.28,2800.0
2008-04-18 10:10:00,24.27,24.28,24.26,24.26,11400.0,24.27,24.28,24.26,24.26,11400.0
2008-04-18 10:15:00,24.26,24.27,24.21,24.25,20600.0,24.26,24.27,24.21,24.25,20600.0
2008-04-18 10:20:00,24.24,24.24,24.23,24.23,4400.0,24.24,24.24,24.23,24.23,4400.0
2008-04-18 10:25:00,24.24,24.25,24.23,24.23,9400.0,24.24,24.25,24.23,24.23,9400.0
2008-04-18 10:30:00,24.23,24.25,24.23,24.24,9600.0,24.23,24.25,24.23,24.24,9600.0
2008-04-18 10:35:00,24.25,24.26,24.23,24.26,18600.0,24.25,24.26,24.23,24.26,18600.0
2008-04-18 10:40:00,24.25,24.25,24.24,24.24,14000.0,24.25,24.25,24.24,24.24,14000.0
2008-04-18 10:45:00,24.24,24.24,24.23,24.23,3000.0,24.24,24.24,24.23,24.23,3000.0
2008-04-18 10:50:00,24.24,24.25,24.23,24.23,3400.0,24.24,24.25,24.23,24.23,3400.0
2008-04-18 10:55:00,24.23,24.24,24.23,24.24,6200.0,24.23,24.24,24.23,24.24,6200.0
2008-04-18 11:00:00,24.24,24.25,24.23,24.23,8200.0,24.24,24.25,24.23,24.23,8200.0
2008-04-18 11:05:00,24.23,24.23,24.2,24.23,8000.0,24.23,24.23,24.2,24.23,8000.0
2008-04-18 11:10:00,24.22,24.27,24.2,24.24,18000.0,24.22,24.27,24.2,24.24,18000.0
2008-04-18 11:15:00,24.25,24.25,24.2,24.2,14200.0,24.25,24.25,24.2,24.2,14200.0
2008-04-18 11:20:00,24.22,24.23,24.21,24.22,5800.0,24.22,24.23,24.21,24.22,5800.0
2008-04-18 11:25:00,24.22,24.23,24.22,24.23,600.0,24.22,24.23,24.22,24.23,600.0
2008-04-18 11:30:00,24.23,24.31,24.23,24.3,48200.0,24.23,24.31,24.23,24.3,48200.0
2008-04-18 11:35:00,24.3,24.34,24.25,24.3,24200.0,24.3,24.34,24.25,24.3,24200.0
2008-04-18 11:40:00,24.31,24.31,24.26,24.27,13200.0,24.31,24.31,24.26,24.27,13200.0
2008-04-18 11:45:00,24.27,24.28,24.23,24.28,23800.0,24.27,24.28,24.23,24.28,23800.0
2008-04-18 11:50:00,24.28,24.38,24.28,24.33,11400.0,24.28,24.38,24.28,24.33,11400.0
2008-04-18 11:55:00,24.33,24.35,24.33,24.35,1800.0,24.33,24.35,24.33,24.35,1800.0
2008-04-18 12:00:00,24.32,24.33,24.25,24.28,3800.0,24.32,24.33,24.25,24.28,3800.0
2008-04-18 12:05:00,24.27,24.27,24.25,24.25,11600.0,24.27,24.27,24.25,24.25,11600.0
2008-04-18 12:10:00,24.25,24.28,24.25,24.27,2200.0,24.25,24.28,24.25,24.27,2200.0
2008-04-18 12:15:00,24.28,24.3,24.27,24.29,5800.0,24.28,24.3,24.27,24.29,5800.0
2008-04-18 12:20:00,24.29,24.3,24.25,24.25,6800.0,24.29,24.3,24.25,24.25,6800.0
2008-04-18 12:25:00,24.27,24.27,24.25,24.25,3600.0,24.27,24.27,24.25,24.25,3600.0
2008-04-18 12:30:00,24.25,24.3,24.25,24.3,9600.0,24.25,24.3,24.25,24.3,9600.0
2008-04-18 12:35:00,24.3,24.32,24.29,24.29,4200.0,24.3,24.32,24.29,24.29,4200.0
2008-04-18 12:40:00,24.3,24.3,24.26,24.28,10400.0,24.3,24.3,24.26,24.28,10400.0
2008-04-18 12:45:00,24.29,24.3,24.28,24.29,6600.0,24.29,24.3,24.28,24.29,6600.0
2008-04-18 12:50:00,24.3,24.31,24.29,24.31,2400.0,24.3,24.31,24.29,24.31,2400.0
2008-04-18 12:55:00,24.32,24.34,24.3,24.34,3600.0,24.32,24.34,24.3,24.34,3600.0
2008-04-18 13:00:00,24.34,24.34,24.25,24.25,6600.0,24.34,24.34,24.25,24.25,6600.0
2008-04-18 13:05:00,24.27,24.27,24.25,24.27,2800.0,24.27,24.27,24.25,24.27,2800.0
2008-04-18 13:10:00,24.27,24.28,24.26,24.26,6000.0,24.27,24.28,24.26,24.26,6000.0
2008-04-18 13:15:00,24.26,24.27,24.25,24.25,17400.0,24.26,24.27,24.25,24.25,17400.0
2008-04-18 13:20:00,24.25,24.3,24.25,24.3,1600.0,24.25,24.3,24.25,24.3,1600.0
2008-04-18 13:25:00,24.32,24.33,24.31,24.31,3600.0,24.32,24.33,24.31,24.31,3600.0
2008-04-18 13:30:00,24.31,24.31,24.27,24.29,33600.0,24.31,24.31,24.27,24.29,33600.0
2008-04-18 13:35:00,24.3,24.3,24.27,24.28,3000.0,24.3,24.3,24.27,24.28,3000.0
2008-04-18 13:40:00,24.29,24.3,24.25,24.28,9200.0,24.29,24.3,24.25,24.28,9200.0
2008-04-18 13:45:00,24.28,24.33,24.27,24.33,7200.0,24.28,24.33,24.27,24.33,7200.0
2008-04-18 13:50:00,24.32,24.32,24.28,24.29,8800.0,24.32,24.32,24.28,24.29,8800.0
2008-04-18 13:55:00,24.29,24.29,24.26,24.28,6400.0,24.29,24.29,24.26,24.28,6400.0
2008-04-18 14:00:00,24.28,24.28,24.25,24.25,3400.0,24.28,24.28,24.25,24.25,3400.0
2008-04-18 14:05:00,24.25,24.27,24.25,24.25,9400.0,24.25,24.27,24.25,24.25,9400.0
2008-04-18 14:10:00,24.25,24.3,24.23,24.3,19800.0,24.25,24.3,24.23,24.3,19800.0
2008-04-18 14:15:00,24.3,24.3,24.25,24.26,5600.0,24.3,24.3,24.25,24.26,5600.0
2008-04-18 14:20:00,24.25,24.27,24.25,24.27,1600.0,24.25,24.27,24.25,24.27,1600.0
2008-04-18 14:25:00,24.27,24.28,24.26,24.27,3200.0,24.27,24.28,24.26,24.27,3200.0
2008-04-18 14:30:00,24.27,24.28,24.27,24.27,2800.0,24.27,24.28,24.27,24.27,2800.0
2008-04-18 14:35:00,24.27,24.27,24.25,24.25,3200.0,24.27,24.27,24.25,24.25,3200.0
2008-04-18 14:40:00,24.25,24.25,24.25,24.25,1000.0,24.25,24.25,24.25,24.25,1000.0
2008-04-18 14:45:00,24.25,24.28,24.25,24.25,7200.0,24.25,24.28,24.25,24.25,7200.0
2008-04-18 14:50:00,24.25,24.26,24.25,24.26,400.0,24.25,24.26,24.25,24.26,400.0
2008-04-18 14:55:00,24.25,24.25,24.25,24.25,1800.0,24.25,24.25,24.25,24.25,1800.0
2008-04-18 15:00:00,24.25,24.25,24.24,24.25,11200.0,24.25,24.25,24.24,24.25,11200.0
2008-04-18 15:05:00,24.25,24.25,24.23,24.24,3400.0,24.25,24.25,24.23,24.24,3400.0
2008-04-18 15:10:00,24.24,24.25,24.24,24.25,6400.0,24.24,24.25,24.24,24.25,6400.0
2008-04-18 15:15:00,24.25,24.25,24.24,24.24,6400.0,24.25,24.25,24.24,24.24,6400.0
2008-04-18 15:20:00,24.24,24.25,24.23,24.25,13600.0,24.24,24.25,24.23,24.25,13600.0
2008-04-18 15:25:00,24.24,24.24,24.23,24.23,600.0,24.24,24.24,24.23,24.23,600.0
2008-04-18 15:30:00,24.24,24.27,24.24,24.25,5200.0,24.24,24.27,24.24,24.25,5200.0
2008-04-18 15:35:00,24.25,24.25,24.25,24.25,3000.0,24.25,24.25,24.25,24.25,3000.0
2008-04-18 15:40:00,24.25,24.29,24.25,24.29,7400.0,24.25,24.29,24.25,24.29,7400.0
2008-04-18 15:45:00,24.28,24.28,24.25,24.25,7400.0,24.28,24.28,24.25,24.25,7400.0
2008-04-18 15:50:00,24.25,24.27,24.22,24.23,16000.0,24.25,24.27,24.22,24.23,16000.0
2008-04-18 15:55:00,24.23,24.25,24.18,24.25,15000.0,24.23,24.25,24.18,24.25,15000.0
2008-04-21 09:30:00,24.01,24.08,23.8,23.83,8400.0,24.01,24.08,23.8,23.83,8400.0
2008-04-21 09:35:00,23.83,23.85,23.83,23.85,10200.0,23.83,23.85,23.83,23.85,10200.0
2008-04-21 09:40:00,23.86,23.99,23.86,23.99,1600.0,23.86,23.99,23.86,23.99,1600.0
2008-04-21 09:45:00,24.01,24.01,23.95,23.95,2800.0,24.01,24.01,23.95,23.95,2800.0
2008-04-21 09:50:00,23.98,23.98,23.95,23.98,11800.0,23.98,23.98,23.95,23.98,11800.0
2008-04-21 09:55:00,23.98,24.0,23.96,23.98,6800.0,23.98,24.0,23.96,23.98,6800.0
2008-04-21 10:00:00,23.98,23.99,23.96,23.96,7200.0,23.98,23.99,23.96,23.96,7200.0
2008-04-21 10:05:00,23.97,23.97,23.93,23.93,13400.0,23.97,23.97,23.93,23.93,13400.0
2008-04-21 10:10:00,23.95,23.98,23.93,23.98,4800.0,23.95,23.98,23.93,23.98,4800.0
2008-04-21 10:15:00,23.98,23.98,23.92,23.92,7000.0,23.98,23.98,23.92,23.92,7000.0
2008-04-21 10:20:00,23.93,23.98,23.93,23.93,6000.0,23.93,23.98,23.93,23.93,6000.0
2008-04-21 10:25:00,23.93,23.97,23.91,23.91,33400.0,23.93,23.97,23.91,23.91,33400.0
2008-04-21 10:30:00,23.91,23.94,23.91,23.92,4200.0,23.91,23.94,23.91,23.92,4200.0
2008-04-21 10:35:00,23.92,23.98,23.92,23.92,19400.0,23.92,23.98,23.92,23.92,19400.0
2008-04-21 10:40:00,23.92,23.95,23.91,23.91,28000.0,23.92,23.95,23.91,23.91,28000.0
2008-04-21 10:45:00,23.93,23.93,23.92,23.92,2600.0,23.93,23.93,23.92,23.92,2600.0
2008-04-21 10:50:00,23.93,23.95,23.93,23.93,13400.0,23.93,23.95,23.93,23.93,13400.0
2008-04-21 10:55:00,23.94,23.94,23.92,23.93,2800.0,23.94,23.94,23.92,23.93,2800.0
2008-04-21 11:00:00,23.92,23.93,23.92,23.92,2600.0,23.92,23.93,23.92,23.92,2600.0
2008-04-21 11:05:00,23.93,23.93,23.92,23.93,6200.0,23.93,23.93,23.92,23.93,6200.0
2008-04-21 11:10:00,23.93,23.96,23.92,23.93,13400.0,23.93,23.96,23.92,23.93,13400.0
2008-04-21 11:15:00,23.93,23.95,23.93,23.93,23000.0,23.93,23.95,23.93,23.93,23000.0
2008-04-21 11:20:00,23.93,23.93,23.91,23.92,14800.0,23.93,23.93,23.91,23.92,14800.0
2008-04-21 11:25:00,23.92,23.92,23.91,23.91,3400.0,23.92,23.92,23.91,23.91,3400.0
2008-04-21 11:30:00,23.92,23.92,23.89,23.9,20200.0,23.92,23.92,23.89,23.9,20200.0
2008-04-21 11:35:00,23.9,23.91,23.9,23.91,9200.0,23.9,23.91,23.9,23.91,9200.0
2008-04-21 11:40:00,23.93,23.95,23.93,23.95,2800.0,23.93,23.95,23.93,23.95,2800.0
2008-04-21 11:45:00,23.93,23.95,23.93,23.95,1000.0,23.93,23.95,23.93,23.95,1000.0
2008-04-21 11:50:00,23.96,23.96,23.93,23.93,5200.0,23.96,23.96,23.93,23.93,5200.0
2008-04-21 11:55:00,23.93,23.96,23.92,23.92,7200.0,23.93,23.96,23.92,23.92,7200.0
2008-04-21 12:00:00,23.92,23.93,23.9,23.9,34000.0,23.92,23.93,23.9,23.9,34000.0
2008-04-21 12:05:00,23.9,23.92,23.9,23.91,13800.0,23.9,23.92,23.9,23.91,13800.0
2008-04-21 12:10:00,23.91,23.92,23.91,23.92,1800.0,23.91,23.92,23.91,23.92,1800.0
2008-04-21 12:15:00,23.91,23.92,23.88,23.89,12200.0,23.91,23.92,23.88,23.89,12200.0
2008-04-21 12:20:00,23.88,23.88,23.85,23.88,16600.0,23.88,23.88,23.85,23.88,16600.0
2008-04-21 12:25:00,23.89,23.9,23.88,23.9,7800.0,23.89,23.9,23.88,23.9,7800.0
2008-04-21 12:30:00,23.9,23.91,23.89,23.89,3200.0,23.9,23.91,23.89,23.89,3200.0
2008-04-21 12:35:00,23.9,23.9,23.9,23.9,5200.0,23.9,23.9,23.9,23.9,5200.0
2008-04-21 12:40:00,23.91,23.91,23.87,23.91,31800.0,23.91,23.91,23.87,23.91,31800.0
2008-04-21 12:45:00,23.9,23.9,23.9,23.9,2600.0,23.9,23.9,23.9,23.9,2600.0
2008-04-21 12:50:00,23.91,23.91,23.87,23.87,12400.0,23.91,23.91,23.87,23.87,12400.0
2008-04-21 12:55:00,23.88,23.89,23.86,23.88,10600.0,23.88,23.89,23.86,23.88,10600.0
2008-04-21 13:00:00,23.87,23.88,23.87,23.88,1400.0,23.87,23.88,23.87,23.88,1400.0
2008-04-21 13:05:00,23.88,23.91,23.88,23.9,4600.0,23.88,23.91,23.88,23.9,4600.0
2008-04-21 13:10:00,23.9,23.9,23.89,23.9,800.0,23.9,23.9,23.89,23.9,800.0
2008-04-21 13:15:00,23.9,23.91,23.89,23.91,4400.0,23.9,23.91,23.89,23.91,4400.0
2008-04-21 13:20:00,23.89,23.91,23.89,23.9,3400.0,23.89,23.91,23.89,23.9,3400.0
2008-04-21 13:25:00,23.9,23.93,23.9,23.92,12600.0,23.9,23.93,23.9,23.92,12600.0
2008-04-21 13:30:00,23.93,23.93,23.92,23.92,7800.0,23.93,23.93,23.92,23.92,7800.0
2008-04-21 13:35:00,23.93,23.96,23.92,23.94,4600.0,23.93,23.96,23.92,23.94,4600.0
2008-04-21 13:40:00,23.93,23.93,23.91,23.91,15800.0,23.93,23.93,23.91,23.91,15800.0
2008-04-21 13:45:00,23.92,23.92,23.89,23.89,4400.0,23.92,23.92,23.89,23.89,4400.0
2008-04-21 13:50:00,23.9,23.9,23.89,23.89,40800.0,23.9,23.9,23.89,23.89,40800.0
2008-04-21 13:55:00,23.89,23.89,23.83,23.86,21800.0,23.89,23.89,23.83,23.86,21800.0
2008-04-21 14:00:00,23.87,23.89,23.84,23.86,31800.0,23.87,23.89,23.84,23.86,31800.0
2008-04-21 14:05:00,23.87,23.88,23.86,23.88,2200.0,23.87,23.88,23.86,23.88,2200.0
2008-04-21 14:10:00,23.86,23.86,23.85,23.86,3800.0,23.86,23.86,23.85,23.86,3800.0
2008-04-21 14:15:00,23.86,23.88,23.85,23.87,7600.0,23.86,23.88,23.85,23.87,7600.0
2008-04-21 14:20:00,23.86,23.86,23.85,23.86,4800.0,23.86,23.86,23.85,23.86,4800.0
2008-04-21 14:25:00,23.86,23.88,23.86,23.88,6600.0,23.86,23.88,23.86,23.88,6600.0
2008-04-21 14:30:00,23.86,23.9,23.86,23.88,3800.0,23.86,23.9,23.86,23.88,3800.0
2008-04-21 14:35:00,23.88,23.88,23.88,23.88,7800.0,23.88,23.88,23.88,23.88,7800.0
2008-04-21 14:40:00,23.88,23.89,23.88,23.88,37200.0,23.88,23.89,23.88,23.88,37200.0
2008-04-21 14:45:00,23.89,23.89,23.86,23.86,5800.0,23.89,23.89,23.86,23.86,5800.0
2008-04-21 14:50:00,23.86,23.86,23.84,23.85,31600.0,23.86,23.86,23.84,23.85,31600.0
2008-04-21 14:55:00,23.86,23.86,23.84,23.84,23000.0,23.86,23.86,23.84,23.84,23000.0
2008-04-21 15:00:00,23.85,23.86,23.85,23.86,9600.0,23.85,23.86,23.85,23.86,9600.0
2008-04-21 15:05:00,23.85,23.86,23.85,23.85,4600.0,23.85,23.86,23.85,23.85,4600.0
2008-04-21 15:10:00,23.86,23.86,23.84,23.84,14600.0,23.86,23.86,23.84,23.84,14600.0
2008-04-21 15:15:00,23.84,23.84,23.84,23.84,11200.0,23.84,23.84,23.84,23.84,11200.0
2008-04-21 15:20:00,23.84,23.84,23.84,23.84,5200.0,23.84,23.84,23.84,23.84,5200.0
2008-04-21 15:25:00,23.84,23.84,23.82,23.83,38000.0,23.84,23.84,23.82,23.83,38000.0
2008-04-21 15:30:00,23.83,23.83,23.82,23.83,16400.0,23.83,23.83,23.82,23.83,16400.0
2008-04-21 15:35:00,23.83,23.83,23.82,23.83,23200.0,23.83,23.83,23.82,23.83,23200.0
2008-04-21 15:40:00,23.82,23.83,23.82,23.83,10600.0,23.82,23.83,23.82,23.83,10600.0
2008-04-21 15:45:00,23.83,23.83,23.82,23.83,10800.0,23.83,23.83,23.82,23.83,10800.0
2008-04-21 15:50:00,23.82,23.84,23.78,23.78,42200.0,23.82,23.84,23.78,23.78,42200.0
2008-04-21 15:55:00,23.78,23.8,23.78,23.78,47600.0,23.78,23.8,23.78,23.78,47600.0
2008-04-22 09:30:00,23.75,23.95,23.72,23.75,7600.0,23.75,23.95,23.72,23.75,7600.0
2008-04-22 09:35:00,23.77,23.8,23.77,23.77,1800.0,23.77,23.8,23.77,23.77,1800.0
2008-04-22 09:40:00,23.77,23.78,23.77,23.77,1200.0,23.77,23.78,23.77,23.77,1200.0
2008-04-22 09:45:00,23.76,23.76,23.73,23.75,6600.0,23.76,23.76,23.73,23.75,6600.0
2008-04-22 09:50:00,23.74,23.75,23.71,23.72,10200.0,23.74,23.75,23.71,23.72,10200.0
2008-04-22 09:55:00,23.72,23.73,23.72,23.72,4200.0,23.72,23.73,23.72,23.72,4200.0
2008-04-22 10:00:00,23.73,23.74,23.68,23.7,17200.0,23.73,23.74,23.68,23.7,17200.0
2008-04-22 10:05:00,23.7,23.71,23.68,23.68,13800.0,23.7,23.71,23.68,23.68,13800.0
2008-04-22 10:10:00,23.69,23.75,23.69,23.75,5600.0,23.69,23.75,23.69,23.75,5600.0
2008-04-22 10:15:00,23.72,23.72,23.68,23.68,14600.0,23.72,23.72,23.68,23.68,14600.0
2008-04-22 10:20:00,23.67,23.67,23.61,23.63,16600.0,23.67,23.67,23.61,23.63,16600.0
2008-04-22 10:25:00,23.61,23.61,23.55,23.55,14600.0,23.61,23.61,23.55,23.55,14600.0
2008-04-22 10:30:00,23.55,23.55,23.52,23.55,5200.0,23.55,23.55,23.52,23.55,5200.0
2008-04-22 10:35:00,23.54,23.54,23.47,23.5,30600.0,23.54,23.54,23.47,23.5,30600.0
2008-04-22 10:40:00,23.48,23.48,23.45,23.45,3600.0,23.48,23.48,23.45,23.45,3600.0
2008-04-22 10:45:00,23.48,23.53,23.48,23.5,12000.0,23.48,23.53,23.48,23.5,12000.0
2008-04-22 10:50:00,23.5,23.5,23.5,23.5,2200.0,23.5,23.5,23.5,23.5,2200.0
2008-04-22 10:55:00,23.5,23.5,23.42,23.42,9200.0,23.5,23.5,23.42,23.42,9200.0
2008-04-22 11:00:00,23.42,23.44,23.37,23.41,6800.0,23.42,23.44,23.37,23.41,6800.0
2008-04-22 11:05:00,23.41,23.42,23.38,23.42,4000.0,23.41,23.42,23.38,23.42,4000.0
2008-04-22 11:10:00,23.43,23.46,23.43,23.46,4400.0,23.43,23.46,23.43,23.46,4400.0
2008-04-22 11:15:00,23.49,23.49,23.47,23.47,800.0,23.49,23.49,23.47,23.47,800.0
2008-04-22 11:20:00,23.48,23.5,23.48,23.5,3800.0,23.48,23.5,23.48,23.5,3800.0
2008-04-22 11:25:00,23.5,23.51,23.5,23.5,15200.0,23.5,23.51,23.5,23.5,15200.0
2008-04-22 11:30:00,23.51,23.55,23.5,23.52,3600.0,23.51,23.55,23.5,23.52,3600.0
2008-04-22 11:35:00,23.54,23.6,23.54,23.6,5800.0,23.54,23.6,23.54,23.6,5800.0
2008-04-22 11:40:00,23.6,23.61,23.58,23.6,9000.0,23.6,23.61,23.58,23.6,9000.0
2008-04-22 11:45:00,23.6,23.63,23.6,23.61,7400.0,23.6,23.63,23.6,23.61,7400.0
2008-04-22 11:50:00,23.6,23.61,23.56,23.59,12400.0,23.6,23.61,23.56,23.59,12400.0
2008-04-22 11:55:00,23.58,23.58,23.57,23.58,1800.0,23.58,23.58,23.57,23.58,1800.0
2008-04-22 12:00:00,23.58,23.58,23.53,23.53,36000.0,23.58,23.58,23.53,23.53,36000.0
2008-04-22 12:05:00,23.54,23.55,23.54,23.55,5200.0,23.54,23.55,23.54,23.55,5200.0
2008-04-22 12:10:00,23.54,23.56,23.54,23.55,3800.0,23.54,23.56,23.54,23.55,3800.0
2008-04-22 12:15:00,23.55,23.56,23.54,23.55,5800.0,23.55,23.56,23.54,23.55,5800.0
2008-04-22 12:20:00,23.55,23.57,23.55,23.57,27800.0,23.55,23.57,23.55,23.57,27800.0
2008-04-22 12:25:00,23.56,23.58,23.54,23.55,11800.0,23.56,23.58,23.54,23.55,11800.0
2008-04-22 12:30:00,23.55,23.56,23.5,23.5,24600.0,23.55,23.56,23.5,23.5,24600.0
2008-04-22 12:35:00,23.49,23.51,23.48,23.51,8600.0,23.49,23.51,23.48,23.51,8600.0
2008-04-22 12:40:00,23.51,23.54,23.51,23.54,1600.0,23.51,23.54,23.51,23.54,1600.0
2008-04-22 12:45:00,23.52,23.54,23.5,23.54,8400.0,23.52,23.54,23.5,23.54,8400.0
2008-04-22 12:50:00,23.51,23.54,23.5,23.54,1200.0,23.51,23.54,23.5,23.54,1200.0
2008-04-22 12:55:00,23.53,23.57,23.53,23.57,4200.0,23.53,23.57,23.53,23.57,4200.0
2008-04-22 13:00:00,23.58,23.59,23.57,23.58,2600.0,23.58,23.59,23.57,23.58,2600.0
2008-04-22 13:05:00,23.59,23.59,23.57,23.59,2200.0,23.59,23.59,23.57,23.59,2200.0
2008-04-22 13:10:00,23.59,23.59,23.54,23.55,3000.0,23.59,23.59,23.54,23.55,3000.0
2008-04-22 13:15:00,23.55,23.55,23.54,23.54,3200.0,23.55,23.55,23.54,23.54,3200.0
2008-04-22 13:20:00,23.54,23.55,23.54,23.54,5200.0,23.54,23.55,23.54,23.54,5200.0
2008-04-22 13:25:00,23.55,23.55,23.54,23.55,3800.0,23.55,23.55,23.54,23.55,3800.0
2008-04-22 13:30:00,23.54,23.55,23.54,23.55,11400.0,23.54,23.55,23.54,23.55,11400.0
2008-04-22 13:35:00,23.55,23.56,23.55,23.55,4400.0,23.55,23.56,23.55,23.55,4400.0
2008-04-22 13:40:00,23.55,23.56,23.52,23.55,9600.0,23.55,23.56,23.52,23.55,9600.0
2008-04-22 13:45:00,23.52,23.54,23.52,23.54,1400.0,23.52,23.54,23.52,23.54,1400.0
2008-04-22 13:50:00,23.54,23.55,23.52,23.55,4800.0,23.54,23.55,23.52,23.55,4800.0
2008-04-22 13:55:00,23.55,23.56,23.54,23.54,10800.0,23.55,23.56,23.54,23.54,10800.0
2008-04-22 14:00:00,23.55,23.55,23.54,23.55,6600.0,23.55,23.55,23.54,23.55,6600.0
2008-04-22 14:05:00,23.54,23.54,23.5,23.5,3000.0,23.54,23.54,23.5,23.5,3000.0
2008-04-22 14:10:00,23.52,23.52,23.5,23.51,5800.0,23.52,23.52,23.5,23.51,5800.0
2008-04-22 14:15:00,23.5,23.51,23.5,23.5,9600.0,23.5,23.51,23.5,23.5,9600.0
2008-04-22 14:20:00,23.5,23.51,23.5,23.5,13800.0,23.5,23.51,23.5,23.5,13800.0
2008-04-22 14:25:00,23.5,23.5,23.5,23.5,17200.0,23.5,23.5,23.5,23.5,17200.0
2008-04-22 14:30:00,23.5,23.5,23.49,23.49,14000.0,23.5,23.5,23.49,23.49,14000.0
2008-04-22 14:35:00,23.5,23.5,23.49,23.5,4200.0,23.5,23.5,23.49,23.5,4200.0
2008-04-22 14:40:00,23.49,23.51,23.49,23.5,8200.0,23.49,23.51,23.49,23.5,8200.0
2008-04-22 14:45:00,23.5,23.51,23.5,23.5,3600.0,23.5,23.51,23.5,23.5,3600.0
2008-04-22 14:50:00,23.51,23.51,23.49,23.5,12600.0,23.51,23.51,23.49,23.5,12600.0
2008-04-22 14:55:00,23.5,23.51,23.49,23.5,17200.0,23.5,23.51,23.49,23.5,17200.0
2008-04-22 15:00:00,23.5,23.5,23.47,23.5,20800.0,23.5,23.5,23.47,23.5,20800.0
2008-04-22 15:05:00,23.5,23.5,23.48,23.48,13800.0,23.5,23.5,23.48,23.48,13800.0
2008-04-22 15:10:00,23.49,23.49,23.43,23.46,20600.0,23.49,23.49,23.43,23.46,20600.0
2008-04-22 15:15:00,23.45,23.46,23.44,23.45,4800.0,23.45,23.46,23.44,23.45,4800.0
2008-04-22 15:20:00,23.46,23.47,23.43,23.46,10400.0,23.46,23.47,23.43,23.46,10400.0
2008-04-22 15:25:00,23.44,23.48,23.43,23.47,7800.0,23.44,23.48,23.43,23.47,7800.0
2008-04-22 15:30:00,23.48,23.48,23.43,23.46,26800.0,23.48,23.48,23.43,23.46,26800.0
2008-04-22 15:35:00,23.45,23.5,23.44,23.47,27200.0,23.45,23.5,23.44,23.47,27200.0
2008-04-22 15:40:00,23.49,23.5,23.44,23.46,16800.0,23.49,23.5,23.44,23.46,16800.0
2008-04-22 15:45:00,23.45,23.46,23.42,23.43,22200.0,23.45,23.46,23.42,23.43,22200.0
2008-04-22 15:50:00,23.43,23.49,23.39,23.48,17400.0,23.43,23.49,23.39,23.48,17400.0
2008-04-22 15:55:00,23.48,23.49,23.46,23.46,17200.0,23.48,23.49,23.46,23.46,17200.0
2008-04-23 09:30:00,23.43,23.55,23.36,23.41,4800.0,23.43,23.55,23.36,23.41,4800.0
2008-04-23 09:35:00,23.4,23.42,23.4,23.4,6000.0,23.4,23.42,23.4,23.4,6000.0
2008-04-23 09:40:00,23.4,23.4,23.4,23.4,6600.0,23.4,23.4,23.4,23.4,6600.0
2008-04-23 09:45:00,23.4,23.4,23.39,23.39,8400.0,23.4,23.4,23.39,23.39,8400.0
2008-04-23 09:50:00,23.39,23.47,23.39,23.47,7800.0,23.39,23.47,23.39,23.47,7800.0
2008-04-23 09:55:00,23.46,23.54,23.43,23.53,5800.0,23.46,23.54,23.43,23.53,5800.0
2008-04-23 10:00:00,23.55,23.63,23.55,23.6,6400.0,23.55,23.63,23.55,23.6,6400.0
2008-04-23 10:05:00,23.61,23.61,23.57,23.58,10800.0,23.61,23.61,23.57,23.58,10800.0
2008-04-23 10:10:00,23.58,23.59,23.53,23.53,5400.0,23.58,23.59,23.53,23.53,5400.0
2008-04-23 10:15:00,23.55,23.55,23.47,23.5,7000.0,23.55,23.55,23.47,23.5,7000.0
2008-04-23 10:20:00,23.5,23.53,23.45,23.46,6800.0,23.5,23.53,23.45,23.46,6800.0
2008-04-23 10:25:00,23.46,23.52,23.45,23.49,9800.0,23.46,23.52,23.45,23.49,9800.0
2008-04-23 10:30:00,23.47,23.5,23.47,23.5,12400.0,23.47,23.5,23.47,23.5,12400.0
2008-04-23 10:35:00,23.48,23.5,23.47,23.48,12800.0,23.48,23.5,23.47,23.48,12800.0
2008-04-23 10:40:00,23.49,23.52,23.49,23.5,25000.0,23.49,23.52,23.49,23.5,25000.0
2008-04-23 10:45:00,23.5,23.5,23.49,23.5,13800.0,23.5,23.5,23.49,23.5,13800.0
2008-04-23 10:50:00,23.49,23.5,23.49,23.5,13600.0,23.49,23.5,23.49,23.5,13600.0
2008-04-23 10:55:00,23.51,23.52,23.5,23.52,1600.0,23.51,23.52,23.5,23.52,1600.0
2008-04-23 11:00:00,23.52,23.57,23.51,23.57,2000.0,23.52,23.57,23.51,23.57,2000.0
2008-04-23 11:05:00,23.54,23.56,23.5,23.52,10200.0,23.54,23.56,23.5,23.52,10200.0
2008-04-23 11:10:00,23.54,23.61,23.54,23.59,22200.0,23.54,23.61,23.54,23.59,22200.0
2008-04-23 11:15:00,23.59,23.64,23.49,23.5,22800.0,23.59,23.64,23.49,23.5,22800.0
2008-04-23 11:20:00,23.52,23.56,23.5,23.54,7400.0,23.52,23.56,23.5,23.54,7400.0
2008-04-23 11:25:00,23.56,23.56,23.53,23.54,4600.0,23.56,23.56,23.53,23.54,4600.0
2008-04-23 11:30:00,23.55,23.58,23.54,23.57,8600.0,23.55,23.58,23.54,23.57,8600.0
2008-04-23 11:35:00,23.57,23.59,23.57,23.59,4000.0,23.57,23.59,23.57,23.59,4000.0
2008-04-23 11:40:00,23.59,23.6,23.48,23.53,14200.0,23.59,23.6,23.48,23.53,14200.0
2008-04-23 11:45:00,23.53,23.58,23.53,23.53,7200.0,23.53,23.58,23.53,23.53,7200.0
2008-04-23 11:50:00,23.54,23.56,23.54,23.56,4600.0,23.54,23.56,23.54,23.56,4600.0
2008-04-23 11:55:00,23.57,23.57,23.57,23.57,1000.0,23.57,23.57,23.57,23.57,1000.0
2008-04-23 12:00:00,23.58,23.59,23.54,23.54,8600.0,23.58,23.59,23.54,23.54,8600.0
2008-04-23 12:05:00,23.54,23.55,23.54,23.54,5400.0,23.54,23.55,23.54,23.54,5400.0
2008-04-23 12:10:00,23.54,23.54,23.52,23.53,4400.0,23.54,23.54,23.52,23.53,4400.0
2008-04-23 12:15:00,23.53,23.53,23.46,23.46,11000.0,23.53,23.53,23.46,23.46,11000.0
2008-04-23 12:20:00,23.46,23.48,23.43,23.47,15000.0,23.46,23.48,23.43,23.47,15000.0
2008-04-23 12:25:00,23.46,23.5,23.46,23.5,6000.0,23.46,23.5,23.46,23.5,6000.0
2008-04-23 12:30:00,23.5,23.5,23.48,23.48,7600.0,23.5,23.5,23.48,23.48,7600.0
2008-04-23 12:35:00,23.48,23.5,23.48,23.5,7200.0,23.48,23.5,23.48,23.5,7200.0
2008-04-23 12:40:00,23.5,23.53,23.5,23.51,2600.0,23.5,23.53,23.5,23.51,2600.0
2008-04-23 12:45:00,23.51,23.52,23.49,23.51,3200.0,23.51,23.52,23.49,23.51,3200.0
2008-04-23 12:50:00,23.5,23.5,23.49,23.49,4600.0,23.5,23.5,23.49,23.49,4600.0
2008-04-23 12:55:00,23.49,23.5,23.49,23.49,2000.0,23.49,23.5,23.49,23.49,2000.0
2008-04-23 13:00:00,23.5,23.5,23.49,23.5,1600.0,23.5,23.5,23.49,23.5,1600.0
2008-04-23 13:05:00,23.5,23.5,23.5,23.5,1400.0,23.5,23.5,23.5,23.5,1400.0
2008-04-23 13:10:00,23.5,23.5,23.5,23.5,10800.0,23.5,23.5,23.5,23.5,10800.0
2008-04-23 13:15:00,23.5,23.5,23.46,23.47,2400.0,23.5,23.5,23.46,23.47,2400.0
2008-04-23 13:20:00,23.48,23.49,23.47,23.49,2200.0,23.48,23.49,23.47,23.49,2200.0
2008-04-23 13:25:00,23.49,23.49,23.48,23.49,2600.0,23.49,23.49,23.48,23.49,2600.0
2008-04-23 13:30:00,23.48,23.48,23.48,23.48,1600.0,23.48,23.48,23.48,23.48,1600.0
2008-04-23 13:35:00,23.47,23.48,23.46,23.48,4400.0,23.47,23.48,23.46,23.48,4400.0
2008-04-23 13:40:00,23.48,23.49,23.47,23.48,2000.0,23.48,23.49,23.47,23.48,2000.0
2008-04-23 13:45:00,23.47,23.5,23.47,23.5,6000.0,23.47,23.5,23.47,23.5,6000.0
2008-04-23 13:50:00,23.5,23.52,23.5,23.52,5200.0,23.5,23.52,23.5,23.52,5200.0
2008-04-23 13:55:00,23.53,23.53,23.48,23.49,4000.0,23.53,23.53,23.48,23.49,4000.0
2008-04-23 14:00:00,23.5,23.56,23.5,23.56,33200.0,23.5,23.56,23.5,23.56,33200.0
2008-04-23 14:05:00,23.55,23.59,23.55,23.57,3600.0,23.55,23.59,23.55,23.57,3600.0
2008-04-23 14:10:00,23.57,23.59,23.57,23.58,2400.0,23.57,23.59,23.57,23.58,2400.0
2008-04-23 14:15:00,23.58,23.58,23.55,23.56,42600.0,23.58,23.58,23.55,23.56,42600.0
2008-04-23 14:20:00,23.56,23.58,23.55,23.58,40600.0,23.56,23.58,23.55,23.58,40600.0
2008-04-23 14:25:00,23.56,23.61,23.56,23.61,13600.0,23.56,23.61,23.56,23.61,13600.0
2008-04-23 14:30:00,23.61,23.61,23.6,23.61,36000.0,23.61,23.61,23.6,23.61,36000.0
2008-04-23 14:35:00,23.61,23.66,23.61,23.63,33000.0,23.61,23.66,23.61,23.63,33000.0
2008-04-23 14:40:00,23.63,23.67,23.63,23.67,4200.0,23.63,23.67,23.63,23.67,4200.0
2008-04-23 14:45:00,23.66,23.68,23.65,23.67,6400.0,23.66,23.68,23.65,23.67,6400.0
2008-04-23 14:50:00,23.65,23.66,23.64,23.65,5600.0,23.65,23.66,23.64,23.65,5600.0
2008-04-23 14:55:00,23.64,23.65,23.63,23.63,6800.0,23.64,23.65,23.63,23.63,6800.0
2008-04-23 15:00:00,23.63,23.64,23.63,23.64,24800.0,23.63,23.64,23.63,23.64,24800.0
2008-04-23 15:05:00,23.64,23.67,23.64,23.67,4600.0,23.64,23.67,23.64,23.67,4600.0
2008-04-23 15:10:00,23.66,23.67,23.65,23.66,9800.0,23.66,23.67,23.65,23.66,9800.0
2008-04-23 15:15:00,23.66,23.73,23.65,23.72,32400.0,23.66,23.73,23.65,23.72,32400.0
2008-04-23 15:20:00,23.75,23.8,23.75,23.79,32000.0,23.75,23.8,23.75,23.79,32000.0
2008-04-23 15:25:00,23.78,23.8,23.74,23.74,8000.0,23.78,23.8,23.74,23.74,8000.0
2008-04-23 15:30:00,23.75,23.79,23.74,23.78,12200.0,23.75,23.79,23.74,23.78,12200.0
2008-04-23 15:35:00,23.8,23.84,23.77,23.84,10800.0,23.8,23.84,23.77,23.84,10800.0
2008-04-23 15:40:00,23.84,23.86,23.79,23.83,11400.0,23.84,23.86,23.79,23.83,11400.0
2008-04-23 15:45:00,23.79,23.83,23.79,23.83,12800.0,23.79,23.83,23.79,23.83,12800.0
2008-04-23 15:50:00,23.83,23.84,23.8,23.81,8400.0,23.83,23.84,23.8,23.81,8400.0
2008-04-23 15:55:00,23.81,23.81,23.74,23.74,22800.0,23.81,23.81,23.74,23.74,22800.0
2008-04-24 09:30:00,23.8,23.97,23.5,23.79,6400.0,23.8,23.97,23.5,23.79,6400.0
2008-04-24 09:35:00,23.8,23.95,23.75,23.93,24800.0,23.8,23.95,23.75,23.93,24800.0
2008-04-24 09:40:00,23.93,23.98,23.91,23.91,64800.0,23.93,23.98,23.91,23.91,64800.0
2008-04-24 09:45:00,23.9,23.9,23.75,23.75,37600.0,23.9,23.9,23.75,23.75,37600.0
2008-04-24 09:50:00,23.77,23.79,23.74,23.79,39000.0,23.77,23.79,23.74,23.79,39000.0
2008-04-24 09:55:00,23.81,23.82,23.71,23.75,50800.0,23.81,23.82,23.71,23.75,50800.0
2008-04-24 10:00:00,23.75,23.79,23.7,23.7,16600.0,23.75,23.79,23.7,23.7,16600.0
2008-04-24 10:05:00,23.7,23.75,23.69,23.7,31000.0,23.7,23.75,23.69,23.7,31000.0
2008-04-24 10:10:00,23.7,23.77,23.7,23.75,54000.0,23.7,23.77,23.7,23.75,54000.0
2008-04-24 10:15:00,23.75,23.89,23.75,23.89,20600.0,23.75,23.89,23.75,23.89,20600.0
2008-04-24 10:20:00,23.89,23.99,23.89,23.99,11600.0,23.89,23.99,23.89,23.99,11600.0
2008-04-24 10:25:00,23.99,24.03,23.98,24.0,17000.0,23.99,24.03,23.98,24.0,17000.0
2008-04-24 10:30:00,23.98,24.05,23.98,24.04,27200.0,23.98,24.05,23.98,24.04,27200.0
2008-04-24 10:35:00,24.01,24.05,24.0,24.05,27400.0,24.01,24.05,24.0,24.05,27400.0
2008-04-24 10:40:00,24.06,24.22,24.05,24.19,22600.0,24.06,24.22,24.05,24.19,22600.0
2008-04-24 10:45:00,24.22,24.23,24.14,24.16,21600.0,24.22,24.23,24.14,24.16,21600.0
2008-04-24 10:50:00,24.16,24.22,24.16,24.18,16600.0,24.16,24.22,24.16,24.18,16600.0
2008-04-24 10:55:00,24.18,24.29,24.18,24.29,25200.0,24.18,24.29,24.18,24.29,25200.0
2008-04-24 11:00:00,24.29,24.34,24.28,24.34,23800.0,24.29,24.34,24.28,24.34,23800.0
2008-04-24 11:05:00,24.35,24.38,24.35,24.35,10800.0,24.35,24.38,24.35,24.35,10800.0
2008-04-24 11:10:00,24.36,24.44,24.36,24.44,11000.0,24.36,24.44,24.36,24.44,11000.0
2008-04-24 11:15:00,24.46,24.53,24.46,24.52,42600.0,24.46,24.53,24.46,24.52,42600.0
2008-04-24 11:20:00,24.5,24.55,24.47,24.49,21600.0,24.5,24.55,24.47,24.49,21600.0
2008-04-24 11:25:00,24.52,24.57,24.49,24.49,22000.0,24.52,24.57,24.49,24.49,22000.0
2008-04-24 11:30:00,24.49,24.53,24.49,24.5,44000.0,24.49,24.53,24.49,24.5,44000.0
2008-04-24 11:35:00,24.53,24.59,24.53,24.53,6000.0,24.53,24.59,24.53,24.53,6000.0
2008-04-24 11:40:00,24.53,24.63,24.52,24.61,14000.0,24.53,24.63,24.52,24.61,14000.0
2008-04-24 11:45:00,24.62,24.8,24.62,24.75,20200.0,24.62,24.8,24.62,24.75,20200.0
2008-04-24 11:50:00,24.75,24.76,24.67,24.68,14800.0,24.75,24.76,24.67,24.68,14800.0
2008-04-24 11:55:00,24.68,24.68,24.56,24.58,17000.0,24.68,24.68,24.56,24.58,17000.0
2008-04-24 12:00:00,24.58,24.65,24.58,24.64,9200.0,24.58,24.65,24.58,24.64,9200.0
2008-04-24 12:05:00,24.65,24.68,24.63,24.67,10800.0,24.65,24.68,24.63,24.67,10800.0
2008-04-24 12:10:00,24.65,24.66,24.6,24.61,3400.0,24.65,24.66,24.6,24.61,3400.0
2008-04-24 12:15:00,24.63,24.71,24.58,24.71,23000.0,24.63,24.71,24.58,24.71,23000.0
2008-04-24 12:20:00,24.71,24.8,24.71,24.72,13600.0,24.71,24.8,24.71,24.72,13600.0
2008-04-24 12:25:00,24.72,24.74,24.65,24.67,10200.0,24.72,24.74,24.65,24.67,10200.0
2008-04-24 12:30:00,24.65,24.71,24.65,24.69,17400.0,24.65,24.71,24.65,24.69,17400.0
2008-04-24 12:35:00,24.68,24.68,24.63,24.66,8200.0,24.68,24.68,24.63,24.66,8200.0
2008-04-24 12:40:00,24.66,24.79,24.66,24.74,11200.0,24.66,24.79,24.66,24.74,11200.0
2008-04-24 12:45:00,24.75,24.75,24.67,24.73,25400.0,24.75,24.75,24.67,24.73,25400.0
2008-04-24 12:50:00,24.7,24.81,24.7,24.75,17400.0,24.7,24.81,24.7,24.75,17400.0
2008-04-24 12:55:00,24.75,24.84,24.75,24.8,11200.0,24.75,24.84,24.75,24.8,11200.0
2008-04-24 13:00:00,24.8,24.81,24.75,24.77,9600.0,24.8,24.81,24.75,24.77,9600.0
2008-04-24 13:05:00,24.76,24.79,24.76,24.77,17600.0,24.76,24.79,24.76,24.77,17600.0
2008-04-24 13:10:00,24.77,24.87,24.77,24.81,16000.0,24.77,24.87,24.77,24.81,16000.0
2008-04-24 13:15:00,24.82,24.93,24.82,24.84,23600.0,24.82,24.93,24.82,24.84,23600.0
2008-04-24 13:20:00,24.86,24.94,24.81,24.94,66600.0,24.86,24.94,24.81,24.94,66600.0
2008-04-24 13:25:00,24.92,24.93,24.85,24.88,15000.0,24.92,24.93,24.85,24.88,15000.0
2008-04-24 13:30:00,24.86,24.9,24.83,24.9,24200.0,24.86,24.9,24.83,24.9,24200.0
2008-04-24 13:35:00,24.88,24.91,24.84,24.86,18200.0,24.88,24.91,24.84,24.86,18200.0
2008-04-24 13:40:00,24.86,24.99,24.86,24.97,11600.0,24.86,24.99,24.86,24.97,11600.0
2008-04-24 13:45:00,24.98,25.09,24.98,25.06,28600.0,24.98,25.09,24.98,25.06,28600.0
2008-04-24 13:50:00,25.05,25.1,25.04,25.09,16200.0,25.05,25.1,25.04,25.09,16200.0
2008-04-24 13:55:00,25.1,25.27,25.1,25.27,21600.0,25.1,25.27,25.1,25.27,21600.0
2008-04-24 14:00:00,25.31,25.38,25.2,25.22,28800.0,25.31,25.38,25.2,25.22,28800.0
2008-04-24 14:05:00,25.2,25.28,25.2,25.27,24000.0,25.2,25.28,25.2,25.27,24000.0
2008-04-24 14:10:00,25.28,25.33,25.28,25.32,16200.0,25.28,25.33,25.28,25.32,16200.0
2008-04-24 14:15:00,25.33,25.44,25.33,25.4,30000.0,25.33,25.44,25.33,25.4,30000.0
2008-04-24 14:20:00,25.4,25.46,25.36,25.46,31200.0,25.4,25.46,25.36,25.46,31200.0
2008-04-24 14:25:00,25.5,25.58,25.43,25.56,31200.0,25.5,25.58,25.43,25.56,31200.0
2008-04-24 14:30:00,25.56,25.75,25.55,25.75,46000.0,25.56,25.75,25.55,25.75,46000.0
2008-04-24 14:35:00,25.73,25.83,25.59,25.59,50800.0,25.73,25.83,25.59,25.59,50800.0
2008-04-24 14:40:00,25.56,25.57,25.5,25.5,19200.0,25.56,25.57,25.5,25.5,19200.0
2008-04-24 14:45:00,25.5,25.53,25.43,25.5,28200.0,25.5,25.53,25.43,25.5,28200.0
2008-04-24 14:50:00,25.48,25.5,25.43,25.44,15200.0,25.48,25.5,25.43,25.44,15200.0
2008-04-24 14:55:00,25.43,25.47,25.43,25.47,49600.0,25.43,25.47,25.43,25.47,49600.0
2008-04-24 15:00:00,25.45,25.46,25.43,25.45,57000.0,25.45,25.46,25.43,25.45,57000.0
2008-04-24 15:05:00,25.43,25.5,25.43,25.45,14800.0,25.43,25.5,25.43,25.45,14800.0
2008-04-24 15:10:00,25.45,25.45,25.38,25.39,48200.0,25.45,25.45,25.38,25.39,48200.0
2008-04-24 15:15:00,25.41,25.42,25.35,25.35,17200.0,25.41,25.42,25.35,25.35,17200.0
2008-04-24 15:20:00,25.35,25.36,25.29,25.31,14200.0,25.35,25.36,25.29,25.31,14200.0
2008-04-24 15:25:00,25.3,25.41,25.29,25.37,24400.0,25.3,25.41,25.29,25.37,24400.0
2008-04-24 15:30:00,25.37,25.38,25.28,25.29,19600.0,25.37,25.38,25.28,25.29,19600.0
2008-04-24 15:35:00,25.29,25.3,25.23,25.29,46000.0,25.29,25.3,25.23,25.29,46000.0
2008-04-24 15:40:00,25.28,25.29,25.13,25.14,37400.0,25.28,25.29,25.13,25.14,37400.0
2008-04-24 15:45:00,25.13,25.24,25.12,25.23,35400.0,25.13,25.24,25.12,25.23,35400.0
2008-04-24 15:50:00,25.22,25.22,25.14,25.18,25800.0,25.22,25.22,25.14,25.18,25800.0
2008-04-24 15:55:00,25.16,25.24,25.15,25.24,49800.0,25.16,25.24,25.15,25.24,49800.0
2008-04-25 09:30:00,26.5,27.73,26.5,27.42,173800.0,26.5,27.73,26.5,27.42,173800.0
2008-04-25 09:35:00,27.46,27.46,26.77,27.0,76200.0,27.46,27.46,26.77,27.0,76200.0
2008-04-25 09:40:00,27.0,27.93,26.97,27.39,146400.0,27.0,27.93,26.97,27.39,146400.0
2008-04-25 09:45:00,27.39,27.65,27.13,27.13,42800.0,27.39,27.65,27.13,27.13,42800.0
2008-04-25 09:50:00,27.14,27.14,26.85,26.88,128800.0,27.14,27.14,26.85,26.88,128800.0
2008-04-25 09:55:00,26.92,26.93,26.5,26.7,123800.0,26.92,26.93,26.5,26.7,123800.0
2008-04-25 10:00:00,26.75,26.78,26.68,26.7,36400.0,26.75,26.78,26.68,26.7,36400.0
2008-04-25 10:05:00,26.68,26.7,26.5,26.58,80200.0,26.68,26.7,26.5,26.58,80200.0
2008-04-25 10:10:00,26.58,26.68,26.5,26.64,46000.0,26.58,26.68,26.5,26.64,46000.0
2008-04-25 10:15:00,26.72,26.8,26.64,26.65,24000.0,26.72,26.8,26.64,26.65,24000.0
2008-04-25 10:20:00,26.65,26.7,26.63,26.65,28000.0,26.65,26.7,26.63,26.65,28000.0
2008-04-25 10:25:00,26.65,26.7,26.64,26.7,49000.0,26.65,26.7,26.64,26.7,49000.0
2008-04-25 10:30:00,26.75,27.0,26.75,26.97,34200.0,26.75,27.0,26.75,26.97,34200.0
2008-04-25 10:35:00,26.98,26.98,26.79,26.86,21800.0,26.98,26.98,26.79,26.86,21800.0
2008-04-25 10:40:00,26.89,27.0,26.89,27.0,21600.0,26.89,27.0,26.89,27.0,21600.0
2008-04-25 10:45:00,27.0,27.0,26.86,26.87,26800.0,27.0,27.0,26.86,26.87,26800.0
2008-04-25 10:50:00,26.87,26.95,26.86,26.95,19200.0,26.87,26.95,26.86,26.95,19200.0
2008-04-25 10:55:00,26.95,27.0,26.95,26.98,9800.0,26.95,27.0,26.95,26.98,9800.0
2008-04-25 11:00:00,26.97,26.97,26.8,26.92,13200.0,26.97,26.97,26.8,26.92,13200.0
2008-04-25 11:05:00,26.92,26.95,26.75,26.75,10800.0,26.92,26.95,26.75,26.75,10800.0
2008-04-25 11:10:00,26.78,26.79,26.75,26.77,6800.0,26.78,26.79,26.75,26.77,6800.0
2008-04-25 11:15:00,26.77,26.88,26.75,26.83,16400.0,26.77,26.88,26.75,26.83,16400.0
2008-04-25 11:20:00,26.84,26.97,26.84,26.93,11800.0,26.84,26.97,26.84,26.93,11800.0
2008-04-25 11:25:00,26.95,26.97,26.93,26.95,18200.0,26.95,26.97,26.93,26.95,18200.0
2008-04-25 11:30:00,26.95,26.95,26.9,26.95,14600.0,26.95,26.95,26.9,26.95,14600.0
2008-04-25 11:35:00,26.96,26.96,26.9,26.93,15000.0,26.96,26.96,26.9,26.93,15000.0
2008-04-25 11:40:00,26.95,26.96,26.86,26.89,19200.0,26.95,26.96,26.86,26.89,19200.0
2008-04-25 11:45:00,26.91,26.93,26.83,26.85,19800.0,26.91,26.93,26.83,26.85,19800.0
2008-04-25 11:50:00,26.86,26.87,26.85,26.87,17200.0,26.86,26.87,26.85,26.87,17200.0
2008-04-25 11:55:00,26.88,27.1,26.88,27.1,14200.0,26.88,27.1,26.88,27.1,14200.0
2008-04-25 12:00:00,27.1,27.18,27.0,27.0,18800.0,27.1,27.18,27.0,27.0,18800.0
2008-04-25 12:05:00,27.0,27.25,27.0,27.21,13200.0,27.0,27.25,27.0,27.21,13200.0
2008-04-25 12:10:00,27.25,27.26,27.21,27.21,9000.0,27.25,27.26,27.21,27.21,9000.0
2008-04-25 12:15:00,27.23,27.23,27.17,27.17,15000.0,27.23,27.23,27.17,27.17,15000.0
2008-04-25 12:20:00,27.11,27.11,27.0,27.0,13000.0,27.11,27.11,27.0,27.0,13000.0
2008-04-25 12:25:00,27.01,27.05,27.0,27.01,10800.0,27.01,27.05,27.0,27.01,10800.0
2008-04-25 12:30:00,27.03,27.03,27.0,27.0,11800.0,27.03,27.03,27.0,27.0,11800.0
2008-04-25 12:35:00,27.0,27.03,27.0,27.03,8400.0,27.0,27.03,27.0,27.03,8400.0
2008-04-25 12:40:00,27.03,27.08,26.88,26.88,23000.0,27.03,27.08,26.88,26.88,23000.0
2008-04-25 12:45:00,26.86,26.88,26.82,26.82,18600.0,26.86,26.88,26.82,26.82,18600.0
2008-04-25 12:50:00,26.84,26.84,26.83,26.83,5000.0,26.84,26.84,26.83,26.83,5000.0
2008-04-25 12:55:00,26.83,26.85,26.83,26.85,27600.0,26.83,26.85,26.83,26.85,27600.0
2008-04-25 13:00:00,26.85,26.88,26.83,26.85,21200.0,26.85,26.88,26.83,26.85,21200.0
2008-04-25 13:05:00,26.86,26.86,26.84,26.84,5200.0,26.86,26.86,26.84,26.84,5200.0
2008-04-25 13:10:00,26.85,26.93,26.85,26.87,15800.0,26.85,26.93,26.85,26.87,15800.0
2008-04-25 13:15:00,26.88,26.93,26.86,26.9,14200.0,26.88,26.93,26.86,26.9,14200.0
2008-04-25 13:20:00,26.9,26.99,26.9,26.99,14400.0,26.9,26.99,26.9,26.99,14400.0
2008-04-25 13:25:00,27.0,27.03,26.96,26.96,7200.0,27.0,27.03,26.96,26.96,7200.0
2008-04-25 13:30:00,26.97,27.11,26.93,26.95,16600.0,26.97,27.11,26.93,26.95,16600.0
2008-04-25 13:35:00,26.96,27.0,26.95,26.99,9400.0,26.96,27.0,26.95,26.99,9400.0
2008-04-25 13:40:00,26.99,27.02,26.99,27.0,12800.0,26.99,27.02,26.99,27.0,12800.0
2008-04-25 13:45:00,26.99,27.0,26.88,26.95,17400.0,26.99,27.0,26.88,26.95,17400.0
2008-04-25 13:50:00,26.95,26.96,26.95,26.95,8400.0,26.95,26.96,26.95,26.95,8400.0
2008-04-25 13:55:00,26.96,27.0,26.95,26.98,15800.0,26.96,27.0,26.95,26.98,15800.0
2008-04-25 14:00:00,26.99,27.0,26.93,26.97,22200.0,26.99,27.0,26.93,26.97,22200.0
2008-04-25 14:05:00,26.96,27.0,26.9,26.97,12400.0,26.96,27.0,26.9,26.97,12400.0
2008-04-25 14:10:00,26.99,26.99,26.93,26.93,10600.0,26.99,26.99,26.93,26.93,10600.0
2008-04-25 14:15:00,26.93,26.93,26.93,26.93,6000.0,26.93,26.93,26.93,26.93,6000.0
2008-04-25 14:20:00,26.93,26.95,26.92,26.94,19000.0,26.93,26.95,26.92,26.94,19000.0
2008-04-25 14:25:00,26.95,26.99,26.95,26.98,13600.0,26.95,26.99,26.95,26.98,13600.0
2008-04-25 14:30:00,26.98,26.99,26.98,26.98,17000.0,26.98,26.99,26.98,26.98,17000.0
2008-04-25 14:35:00,26.98,26.99,26.97,26.98,16800.0,26.98,26.99,26.97,26.98,16800.0
2008-04-25 14:40:00,26.98,27.0,26.98,27.0,14000.0,26.98,27.0,26.98,27.0,14000.0
2008-04-25 14:45:00,27.0,27.02,26.99,27.0,26400.0,27.0,27.02,26.99,27.0,26400.0
2008-04-25 14:50:00,27.0,27.09,27.0,27.02,20800.0,27.0,27.09,27.0,27.02,20800.0
2008-04-25 14:55:00,27.01,27.01,27.0,27.01,9400.0,27.01,27.01,27.0,27.01,9400.0
2008-04-25 15:00:00,27.02,27.08,27.01,27.05,18400.0,27.02,27.08,27.01,27.05,18400.0
2008-04-25 15:05:00,27.04,27.06,27.03,27.03,20200.0,27.04,27.06,27.03,27.03,20200.0
2008-04-25 15:10:00,27.04,27.07,27.03,27.07,18600.0,27.04,27.07,27.03,27.07,18600.0
2008-04-25 15:15:00,27.07,27.17,27.07,27.14,19400.0,27.07,27.17,27.07,27.14,19400.0
2008-04-25 15:20:00,27.14,27.15,27.03,27.05,10400.0,27.14,27.15,27.03,27.05,10400.0
2008-04-25 15:25:00,27.03,27.05,27.0,27.05,17000.0,27.03,27.05,27.0,27.05,17000.0
2008-04-25 15:30:00,27.04,27.08,27.04,27.06,18000.0,27.04,27.08,27.04,27.06,18000.0
2008-04-25 15:35:00,27.06,27.08,27.06,27.06,26600.0,27.06,27.08,27.06,27.06,26600.0
2008-04-25 15:40:00,27.04,27.06,27.0,27.06,25800.0,27.04,27.06,27.0,27.06,25800.0
2008-04-25 15:45:00,27.06,27.06,27.01,27.02,32000.0,27.06,27.06,27.01,27.02,32000.0
2008-04-25 15:50:00,27.02,27.15,27.0,27.05,48800.0,27.02,27.15,27.0,27.05,48800.0
2008-04-25 15:55:00,27.05,27.2,27.04,27.13,44800.0,27.05,27.2,27.04,27.13,44800.0
2008-04-28 09:30:00,27.22,27.22,26.27,26.81,27200.0,27.22,27.22,26.27,26.81,27200.0
2008-04-28 09:35:00,26.75,26.75,26.71,26.73,10000.0,26.75,26.75,26.71,26.73,10000.0
2008-04-28 09:40:00,26.73,26.73,26.66,26.66,9400.0,26.73,26.73,26.66,26.66,9400.0
2008-04-28 09:45:00,26.66,26.8,26.65,26.69,9800.0,26.66,26.8,26.65,26.69,9800.0
2008-04-28 09:50:00,26.73,26.8,26.72,26.79,14200.0,26.73,26.8,26.72,26.79,14200.0
2008-04-28 09:55:00,26.79,26.84,26.79,26.79,10000.0,26.79,26.84,26.79,26.79,10000.0
2008-04-28 10:00:00,26.8,26.83,26.79,26.83,6000.0,26.8,26.83,26.79,26.83,6000.0
2008-04-28 10:05:00,26.83,26.83,26.78,26.78,9400.0,26.83,26.83,26.78,26.78,9400.0
2008-04-28 10:10:00,26.78,26.86,26.78,26.86,13000.0,26.78,26.86,26.78,26.86,13000.0
2008-04-28 10:15:00,26.87,27.0,26.87,26.93,12400.0,26.87,27.0,26.87,26.93,12400.0
2008-04-28 10:20:00,26.93,26.93,26.88,26.88,6800.0,26.93,26.93,26.88,26.88,6800.0
2008-04-28 10:25:00,26.89,26.89,26.88,26.88,4000.0,26.89,26.89,26.88,26.88,4000.0
2008-04-28 10:30:00,26.88,26.92,26.88,26.89,5000.0,26.88,26.92,26.88,26.89,5000.0
2008-04-28 10:35:00,26.91,26.92,26.89,26.9,10200.0,26.91,26.92,26.89,26.9,10200.0
2008-04-28 10:40:00,26.9,26.93,26.9,26.93,8800.0,26.9,26.93,26.9,26.93,8800.0
2008-04-28 10:45:00,26.93,26.96,26.92,26.92,11200.0,26.93,26.96,26.92,26.92,11200.0
2008-04-28 10:50:00,26.92,27.03,26.92,27.03,13800.0,26.92,27.03,26.92,27.03,13800.0
2008-04-28 10:55:00,27.07,27.18,27.06,27.14,13800.0,27.07,27.18,27.06,27.14,13800.0
2008-04-28 11:00:00,27.17,27.32,27.13,27.25,65800.0,27.17,27.32,27.13,27.25,65800.0
2008-04-28 11:05:00,27.25,27.25,27.14,27.14,23200.0,27.25,27.25,27.14,27.14,23200.0
2008-04-28 11:10:00,27.14,27.14,26.95,27.05,13400.0,27.14,27.14,26.95,27.05,13400.0
2008-04-28 11:15:00,27.02,27.05,27.02,27.04,8600.0,27.02,27.05,27.02,27.04,8600.0
2008-04-28 11:20:00,27.04,27.06,27.02,27.06,6600.0,27.04,27.06,27.02,27.06,6600.0
2008-04-28 11:25:00,27.05,27.05,27.02,27.02,1000.0,27.05,27.05,27.02,27.02,1000.0
2008-04-28 11:30:00,27.04,27.06,27.04,27.04,7400.0,27.04,27.06,27.04,27.04,7400.0
2008-04-28 11:35:00,27.05,27.05,27.02,27.04,8800.0,27.05,27.05,27.02,27.04,8800.0
2008-04-28 11:40:00,27.03,27.04,27.03,27.04,1800.0,27.03,27.04,27.03,27.04,1800.0
2008-04-28 11:45:00,27.03,27.08,27.03,27.04,9200.0,27.03,27.08,27.03,27.04,9200.0
2008-04-28 11:50:00,27.04,27.07,27.04,27.06,9200.0,27.04,27.07,27.04,27.06,9200.0
2008-04-28 11:55:00,27.04,27.07,27.04,27.05,1600.0,27.04,27.07,27.04,27.05,1600.0
2008-04-28 12:00:00,27.05,27.08,27.05,27.06,2600.0,27.05,27.08,27.05,27.06,2600.0
2008-04-28 12:05:00,27.06,27.07,27.02,27.04,7800.0,27.06,27.07,27.02,27.04,7800.0
2008-04-28 12:10:00,27.02,27.03,26.97,26.99,6800.0,27.02,27.03,26.97,26.99,6800.0
2008-04-28 12:15:00,26.96,26.96,26.9,26.9,9600.0,26.96,26.96,26.9,26.9,9600.0
2008-04-28 12:20:00,26.9,26.92,26.86,26.86,5000.0,26.9,26.92,26.86,26.86,5000.0
2008-04-28 12:25:00,26.86,26.97,26.82,26.96,27400.0,26.86,26.97,26.82,26.96,27400.0
2008-04-28 12:30:00,26.97,26.98,26.95,26.97,5400.0,26.97,26.98,26.95,26.97,5400.0
2008-04-28 12:35:00,26.93,26.93,26.88,26.9,5800.0,26.93,26.93,26.88,26.9,5800.0
2008-04-28 12:40:00,26.87,26.87,26.82,26.83,4200.0,26.87,26.87,26.82,26.83,4200.0
2008-04-28 12:45:00,26.83,26.86,26.82,26.86,10000.0,26.83,26.86,26.82,26.86,10000.0
2008-04-28 12:50:00,26.85,26.86,26.82,26.84,5000.0,26.85,26.86,26.82,26.84,5000.0
2008-04-28 12:55:00,26.83,26.84,26.83,26.84,2600.0,26.83,26.84,26.83,26.84,2600.0
2008-04-28 13:00:00,26.83,26.85,26.83,26.85,3600.0,26.83,26.85,26.83,26.85,3600.0
2008-04-28 13:05:00,26.84,26.86,26.84,26.85,4600.0,26.84,26.86,26.84,26.85,4600.0
2008-04-28 13:10:00,26.85,26.86,26.85,26.85,2000.0,26.85,26.86,26.85,26.85,2000.0
2008-04-28 13:15:00,26.85,26.85,26.83,26.83,5600.0,26.85,26.85,26.83,26.83,5600.0
2008-04-28 13:20:00,26.83,26.84,26.83,26.83,3200.0,26.83,26.84,26.83,26.83,3200.0
2008-04-28 13:25:00,26.83,26.84,26.83,26.84,4000.0,26.83,26.84,26.83,26.84,4000.0
2008-04-28 13:30:00,26.83,26.88,26.83,26.87,7200.0,26.83,26.88,26.83,26.87,7200.0
2008-04-28 13:35:00,26.86,26.88,26.86,26.86,1600.0,26.86,26.88,26.86,26.86,1600.0
2008-04-28 13:40:00,26.86,26.88,26.86,26.88,4400.0,26.86,26.88,26.86,26.88,4400.0
2008-04-28 13:45:00,26.88,26.88,26.86,26.86,5000.0,26.88,26.88,26.86,26.86,5000.0
2008-04-28 13:50:00,26.86,26.86,26.85,26.85,4200.0,26.86,26.86,26.85,26.85,4200.0
2008-04-28 13:55:00,26.84,26.84,26.76,26.76,2600.0,26.84,26.84,26.76,26.76,2600.0
2008-04-28 14:00:00,26.77,26.8,26.75,26.78,6800.0,26.77,26.8,26.75,26.78,6800.0
2008-04-28 14:05:00,26.79,26.79,26.74,26.74,3800.0,26.79,26.79,26.74,26.74,3800.0
2008-04-28 14:10:00,26.74,26.76,26.74,26.75,5800.0,26.74,26.76,26.74,26.75,5800.0
2008-04-28 14:15:00,26.75,26.75,26.68,26.71,6000.0,26.75,26.75,26.68,26.71,6000.0
2008-04-28 14:20:00,26.7,26.71,26.69,26.71,6400.0,26.7,26.71,26.69,26.71,6400.0
2008-04-28 14:25:00,26.72,26.72,26.64,26.67,11600.0,26.72,26.72,26.64,26.67,11600.0
2008-04-28 14:30:00,26.66,26.67,26.65,26.66,5600.0,26.66,26.67,26.65,26.66,5600.0
2008-04-28 14:35:00,26.65,26.65,26.61,26.63,9000.0,26.65,26.65,26.61,26.63,9000.0
2008-04-28 14:40:00,26.64,26.64,26.61,26.61,9800.0,26.64,26.64,26.61,26.61,9800.0
2008-04-28 14:45:00,26.61,26.63,26.59,26.59,8200.0,26.61,26.63,26.59,26.59,8200.0
2008-04-28 14:50:00,26.57,26.61,26.55,26.61,10200.0,26.57,26.61,26.55,26.61,10200.0
2008-04-28 14:55:00,26.61,26.64,26.59,26.61,5600.0,26.61,26.64,26.59,26.61,5600.0
2008-04-28 15:00:00,26.6,26.64,26.59,26.63,6800.0,26.6,26.64,26.59,26.63,6800.0
2008-04-28 15:05:00,26.65,26.69,26.65,26.68,8600.0,26.65,26.69,26.65,26.68,8600.0
2008-04-28 15:10:00,26.68,26.68,26.68,26.68,4400.0,26.68,26.68,26.68,26.68,4400.0
2008-04-28 15:15:00,26.68,26.69,26.66,26.67,9200.0,26.68,26.69,26.66,26.67,9200.0
2008-04-28 15:20:00,26.67,26.68,26.66,26.67,7200.0,26.67,26.68,26.66,26.67,7200.0
2008-04-28 15:25:00,26.67,26.67,26.58,26.67,18200.0,26.67,26.67,26.58,26.67,18200.0
2008-04-28 15:30:00,26.65,26.7,26.63,26.68,13000.0,26.65,26.7,26.63,26.68,13000.0
2008-04-28 15:35:00,26.68,26.68,26.62,26.63,10800.0,26.68,26.68,26.62,26.63,10800.0
2008-04-28 15:40:00,26.63,26.64,26.6,26.63,20600.0,26.63,26.64,26.6,26.63,20600.0
2008-04-28 15:45:00,26.63,26.63,26.59,26.61,18600.0,26.63,26.63,26.59,26.61,18600.0
2008-04-28 15:50:00,26.61,26.67,26.59,26.59,31000.0,26.61,26.67,26.59,26.59,31000.0
2008-04-28 15:55:00,26.58,26.61,26.56,26.6,37000.0,26.58,26.61,26.56,26.6,37000.0
2008-04-29 09:30:00,26.43,26.95,26.43,26.68,19400.0,26.43,26.95,26.43,26.68,19400.0
2008-04-29 09:35:00,26.68,26.68,26.48,26.5,30600.0,26.68,26.68,26.48,26.5,30600.0
2008-04-29 09:40:00,26.5,26.61,26.48,26.5,31200.0,26.5,26.61,26.48,26.5,31200.0
2008-04-29 09:45:00,26.52,26.63,26.52,26.58,20200.0,26.52,26.63,26.52,26.58,20200.0
2008-04-29 09:50:00,26.58,26.58,26.5,26.5,26600.0,26.58,26.58,26.5,26.5,26600.0
2008-04-29 09:55:00,26.5,26.54,26.48,26.53,17400.0,26.5,26.54,26.48,26.53,17400.0
2008-04-29 10:00:00,26.53,26.61,26.36,26.6,28400.0,26.53,26.61,26.36,26.6,28400.0
2008-04-29 10:05:00,26.6,26.6,26.44,26.44,17200.0,26.6,26.6,26.44,26.44,17200.0
2008-04-29 10:10:00,26.43,26.46,26.38,26.41,30800.0,26.43,26.46,26.38,26.41,30800.0
2008-04-29 10:15:00,26.41,26.52,26.29,26.49,29200.0,26.41,26.52,26.29,26.49,29200.0
2008-04-29 10:20:00,26.5,26.5,26.39,26.48,12600.0,26.5,26.5,26.39,26.48,12600.0
2008-04-29 10:25:00,26.45,26.49,26.43,26.46,7400.0,26.45,26.49,26.43,26.46,7400.0
2008-04-29 10:30:00,26.46,26.51,26.45,26.49,11600.0,26.46,26.51,26.45,26.49,11600.0
2008-04-29 10:35:00,26.49,26.55,26.49,26.54,14600.0,26.49,26.55,26.49,26.54,14600.0
2008-04-29 10:40:00,26.54,26.55,26.47,26.47,14000.0,26.54,26.55,26.47,26.47,14000.0
2008-04-29 10:45:00,26.47,26.48,26.42,26.46,29000.0,26.47,26.48,26.42,26.46,29000.0
2008-04-29 10:50:00,26.44,26.44,26.38,26.41,13200.0,26.44,26.44,26.38,26.41,13200.0
2008-04-29 10:55:00,26.41,26.41,26.41,26.41,600.0,26.41,26.41,26.41,26.41,600.0
2008-04-29 11:00:00,26.41,26.47,26.41,26.43,34000.0,26.41,26.47,26.41,26.43,34000.0
2008-04-29 11:05:00,26.43,26.43,26.41,26.43,10000.0,26.43,26.43,26.41,26.43,10000.0
2008-04-29 11:10:00,26.43,26.43,26.36,26.41,18200.0,26.43,26.43,26.36,26.41,18200.0
2008-04-29 11:15:00,26.4,26.44,26.4,26.44,2800.0,26.4,26.44,26.4,26.44,2800.0
2008-04-29 11:20:00,26.47,26.47,26.39,26.4,11800.0,26.47,26.47,26.39,26.4,11800.0
2008-04-29 11:25:00,26.41,26.46,26.4,26.43,6600.0,26.41,26.46,26.4,26.43,6600.0
2008-04-29 11:30:00,26.43,26.47,26.43,26.44,9600.0,26.43,26.47,26.43,26.44,9600.0
2008-04-29 11:35:00,26.43,26.47,26.41,26.47,5600.0,26.43,26.47,26.41,26.47,5600.0
2008-04-29 11:40:00,26.46,26.47,26.4,26.4,7600.0,26.46,26.47,26.4,26.4,7600.0
2008-04-29 11:45:00,26.43,26.46,26.43,26.43,9200.0,26.43,26.46,26.43,26.43,9200.0
2008-04-29 11:50:00,26.47,26.49,26.45,26.46,6200.0,26.47,26.49,26.45,26.46,6200.0
2008-04-29 11:55:00,26.43,26.46,26.43,26.46,7000.0,26.43,26.46,26.43,26.46,7000.0
2008-04-29 12:00:00,26.47,26.47,26.43,26.44,12800.0,26.47,26.47,26.43,26.44,12800.0
2008-04-29 12:05:00,26.42,26.42,26.37,26.37,4000.0,26.42,26.42,26.37,26.37,4000.0
2008-04-29 12:10:00,26.41,26.41,26.38,26.38,800.0,26.41,26.41,26.38,26.38,800.0
2008-04-29 12:15:00,26.4,26.47,26.4,26.41,23400.0,26.4,26.47,26.4,26.41,23400.0
2008-04-29 12:20:00,26.41,26.45,26.4,26.45,35200.0,26.41,26.45,26.4,26.45,35200.0
2008-04-29 12:25:00,26.43,26.43,26.42,26.43,5000.0,26.43,26.43,26.42,26.43,5000.0
2008-04-29 12:30:00,26.44,26.45,26.42,26.42,6400.0,26.44,26.45,26.42,26.42,6400.0
2008-04-29 12:35:00,26.42,26.42,26.41,26.42,6000.0,26.42,26.42,26.41,26.42,6000.0
2008-04-29 12:40:00,26.43,26.47,26.41,26.42,11400.0,26.43,26.47,26.41,26.42,11400.0
2008-04-29 12:45:00,26.42,26.42,26.42,26.42,600.0,26.42,26.42,26.42,26.42,600.0
2008-04-29 12:50:00,26.43,26.47,26.39,26.39,24800.0,26.43,26.47,26.39,26.39,24800.0
2008-04-29 12:55:00,26.38,26.39,26.36,26.38,11800.0,26.38,26.39,26.36,26.38,11800.0
2008-04-29 13:00:00,26.38,26.38,26.32,26.32,11600.0,26.38,26.38,26.32,26.32,11600.0
2008-04-29 13:05:00,26.31,26.35,26.24,26.31,49200.0,26.31,26.35,26.24,26.31,49200.0
2008-04-29 13:10:00,26.31,26.31,26.27,26.3,6000.0,26.31,26.31,26.27,26.3,6000.0
2008-04-29 13:15:00,26.28,26.28,26.25,26.25,7200.0,26.28,26.28,26.25,26.25,7200.0
2008-04-29 13:20:00,26.27,26.31,26.25,26.25,8800.0,26.27,26.31,26.25,26.25,8800.0
2008-04-29 13:25:00,26.27,26.29,26.27,26.29,7200.0,26.27,26.29,26.27,26.29,7200.0
2008-04-29 13:30:00,26.28,26.31,26.28,26.3,2800.0,26.28,26.31,26.28,26.3,2800.0
2008-04-29 13:35:00,26.32,26.34,26.3,26.3,6200.0,26.32,26.34,26.3,26.3,6200.0
2008-04-29 13:40:00,26.3,26.3,26.28,26.28,3000.0,26.3,26.3,26.28,26.28,3000.0
2008-04-29 13:45:00,26.28,26.28,26.25,26.25,9400.0,26.28,26.28,26.25,26.25,9400.0
2008-04-29 13:50:00,26.25,26.26,26.21,26.22,10200.0,26.25,26.26,26.21,26.22,10200.0
2008-04-29 13:55:00,26.22,26.24,26.22,26.23,2200.0,26.22,26.24,26.22,26.23,2200.0
2008-04-29 14:00:00,26.23,26.25,26.23,26.23,13000.0,26.23,26.25,26.23,26.23,13000.0
2008-04-29 14:05:00,26.22,26.22,26.22,26.22,3000.0,26.22,26.22,26.22,26.22,3000.0
2008-04-29 14:10:00,26.22,26.25,26.21,26.22,7600.0,26.22,26.25,26.21,26.22,7600.0
2008-04-29 14:15:00,26.21,26.24,26.21,26.24,8200.0,26.21,26.24,26.21,26.24,8200.0
2008-04-29 14:20:00,26.24,26.25,26.24,26.25,7600.0,26.24,26.25,26.24,26.25,7600.0
2008-04-29 14:25:00,26.25,26.27,26.24,26.24,20200.0,26.25,26.27,26.24,26.24,20200.0
2008-04-29 14:30:00,26.24,26.29,26.24,26.28,10800.0,26.24,26.29,26.24,26.28,10800.0
2008-04-29 14:35:00,26.28,26.36,26.28,26.33,10400.0,26.28,26.36,26.28,26.33,10400.0
2008-04-29 14:40:00,26.31,26.35,26.31,26.34,7800.0,26.31,26.35,26.31,26.34,7800.0
2008-04-29 14:45:00,26.36,26.42,26.36,26.41,6400.0,26.36,26.42,26.36,26.41,6400.0
2008-04-29 14:50:00,26.41,26.41,26.4,26.41,10200.0,26.41,26.41,26.4,26.41,10200.0
2008-04-29 14:55:00,26.41,26.43,26.4,26.43,6000.0,26.41,26.43,26.4,26.43,6000.0
2008-04-29 15:00:00,26.42,26.44,26.4,26.41,10200.0,26.42,26.44,26.4,26.41,10200.0
2008-04-29 15:05:00,26.41,26.43,26.41,26.43,6200.0,26.41,26.43,26.41,26.43,6200.0
2008-04-29 15:10:00,26.42,26.43,26.42,26.43,2600.0,26.42,26.43,26.42,26.43,2600.0
2008-04-29 15:15:00,26.44,26.45,26.43,26.43,8400.0,26.44,26.45,26.43,26.43,8400.0
2008-04-29 15:20:00,26.43,26.43,26.39,26.39,8600.0,26.43,26.43,26.39,26.39,8600.0
2008-04-29 15:25:00,26.39,26.4,26.39,26.39,3400.0,26.39,26.4,26.39,26.39,3400.0
2008-04-29 15:30:00,26.39,26.39,26.35,26.38,19200.0,26.39,26.39,26.35,26.38,19200.0
2008-04-29 15:35:00,26.38,26.38,26.35,26.36,8000.0,26.38,26.38,26.35,26.36,8000.0
2008-04-29 15:40:00,26.35,26.39,26.35,26.38,23400.0,26.35,26.39,26.35,26.38,23400.0
2008-04-29 15:45:00,26.38,26.38,26.27,26.27,16200.0,26.38,26.38,26.27,26.27,16200.0
2008-04-29 15:50:00,26.29,26.32,26.27,26.3,16800.0,26.29,26.32,26.27,26.3,16800.0
2008-04-29 15:55:00,26.29,26.36,26.29,26.34,21600.0,26.29,26.36,26.29,26.34,21600.0
2008-04-30 09:30:00,26.5,26.5,26.08,26.33,9400.0,26.5,26.5,26.08,26.33,9400.0
2008-04-30 09:35:00,26.3,26.34,26.25,26.29,15600.0,26.3,26.34,26.25,26.29,15600.0
2008-04-30 09:40:00,26.29,26.31,26.26,26.3,15000.0,26.29,26.31,26.26,26.3,15000.0
2008-04-30 09:45:00,26.28,26.28,26.19,26.2,8200.0,26.28,26.28,26.19,26.2,8200.0
2008-04-30 09:50:00,26.2,26.25,26.2,26.25,6200.0,26.2,26.25,26.2,26.25,6200.0
2008-04-30 09:55:00,26.25,26.25,26.18,26.23,8400.0,26.25,26.25,26.18,26.23,8400.0
2008-04-30 10:00:00,26.24,26.34,26.24,26.27,9400.0,26.24,26.34,26.24,26.27,9400.0
2008-04-30 10:05:00,26.26,26.36,26.25,26.32,6800.0,26.26,26.36,26.25,26.32,6800.0
2008-04-30 10:10:00,26.34,26.35,26.3,26.32,9200.0,26.34,26.35,26.3,26.32,9200.0
2008-04-30 10:15:00,26.33,26.34,26.28,26.33,6000.0,26.33,26.34,26.28,26.33,6000.0
2008-04-30 10:20:00,26.39,26.42,26.35,26.42,5400.0,26.39,26.42,26.35,26.42,5400.0
2008-04-30 10:25:00,26.41,26.48,26.41,26.47,5400.0,26.41,26.48,26.41,26.47,5400.0
2008-04-30 10:30:00,26.5,26.57,26.5,26.51,10000.0,26.5,26.57,26.5,26.51,10000.0
2008-04-30 10:35:00,26.51,26.51,26.45,26.47,3600.0,26.51,26.51,26.45,26.47,3600.0
2008-04-30 10:40:00,26.5,26.54,26.47,26.5,5600.0,26.5,26.54,26.47,26.5,5600.0
2008-04-30 10:45:00,26.53,26.56,26.53,26.56,3000.0,26.53,26.56,26.53,26.56,3000.0
2008-04-30 10:50:00,26.56,26.56,26.5,26.52,5600.0,26.56,26.56,26.5,26.52,5600.0
2008-04-30 10:55:00,26.54,26.6,26.54,26.58,4400.0,26.54,26.6,26.54,26.58,4400.0
2008-04-30 11:00:00,26.58,26.59,26.54,26.59,11200.0,26.58,26.59,26.54,26.59,11200.0
2008-04-30 11:05:00,26.6,26.61,26.59,26.6,3400.0,26.6,26.61,26.59,26.6,3400.0
2008-04-30 11:10:00,26.64,26.65,26.62,26.65,2000.0,26.64,26.65,26.62,26.65,2000.0
2008-04-30 11:15:00,26.65,26.7,26.64,26.7,4400.0,26.65,26.7,26.64,26.7,4400.0
2008-04-30 11:20:00,26.7,26.75,26.68,26.73,17000.0,26.7,26.75,26.68,26.73,17000.0
2008-04-30 11:25:00,26.72,26.75,26.71,26.72,6000.0,26.72,26.75,26.71,26.72,6000.0
2008-04-30 11:30:00,26.76,26.77,26.74,26.75,3600.0,26.76,26.77,26.74,26.75,3600.0
2008-04-30 11:35:00,26.75,26.75,26.74,26.74,2400.0,26.75,26.75,26.74,26.74,2400.0
2008-04-30 11:40:00,26.74,26.8,26.74,26.76,7200.0,26.74,26.8,26.74,26.76,7200.0
2008-04-30 11:45:00,26.75,26.75,26.71,26.73,8600.0,26.75,26.75,26.71,26.73,8600.0
2008-04-30 11:50:00,26.7,26.73,26.69,26.69,2800.0,26.7,26.73,26.69,26.69,2800.0
2008-04-30 11:55:00,26.69,26.71,26.66,26.66,2600.0,26.69,26.71,26.66,26.66,2600.0
2008-04-30 12:00:00,26.7,26.73,26.68,26.71,5400.0,26.7,26.73,26.68,26.71,5400.0
2008-04-30 12:05:00,26.72,26.72,26.67,26.68,5000.0,26.72,26.72,26.67,26.68,5000.0
2008-04-30 12:10:00,26.67,26.67,26.58,26.61,5800.0,26.67,26.67,26.58,26.61,5800.0
2008-04-30 12:15:00,26.58,26.59,26.55,26.56,3000.0,26.58,26.59,26.55,26.56,3000.0
2008-04-30 12:20:00,26.55,26.59,26.55,26.59,2600.0,26.55,26.59,26.55,26.59,2600.0
2008-04-30 12:25:00,26.6,26.7,26.6,26.7,26200.0,26.6,26.7,26.6,26.7,26200.0
2008-04-30 12:30:00,26.7,26.72,26.68,26.71,7800.0,26.7,26.72,26.68,26.71,7800.0
2008-04-30 12:35:00,26.71,26.71,26.68,26.68,1800.0,26.71,26.71,26.68,26.68,1800.0
2008-04-30 12:40:00,26.71,26.71,26.68,26.68,600.0,26.71,26.71,26.68,26.68,600.0
2008-04-30 12:45:00,26.7,26.77,26.7,26.76,13200.0,26.7,26.77,26.7,26.76,13200.0
2008-04-30 12:50:00,26.76,26.77,26.74,26.75,4600.0,26.76,26.77,26.74,26.75,4600.0
2008-04-30 12:55:00,26.75,26.75,26.74,26.74,5200.0,26.75,26.75,26.74,26.74,5200.0
2008-04-30 13:00:00,26.75,26.78,26.74,26.77,8600.0,26.75,26.78,26.74,26.77,8600.0
2008-04-30 13:05:00,26.75,26.75,26.74,26.75,9400.0,26.75,26.75,26.74,26.75,9400.0
2008-04-30 13:10:00,26.75,26.79,26.73,26.78,7800.0,26.75,26.79,26.73,26.78,7800.0
2008-04-30 13:15:00,26.77,26.81,26.75,26.79,18400.0,26.77,26.81,26.75,26.79,18400.0
2008-04-30 13:20:00,26.77,26.8,26.77,26.79,2400.0,26.77,26.8,26.77,26.79,2400.0
2008-04-30 13:25:00,26.77,26.78,26.76,26.76,1600.0,26.77,26.78,26.76,26.76,1600.0
2008-04-30 13:30:00,26.77,26.78,26.74,26.74,5600.0,26.77,26.78,26.74,26.74,5600.0
2008-04-30 13:35:00,26.72,26.74,26.66,26.74,7000.0,26.72,26.74,26.66,26.74,7000.0
2008-04-30 13:40:00,26.72,26.73,26.71,26.71,3200.0,26.72,26.73,26.71,26.71,3200.0
2008-04-30 13:45:00,26.69,26.7,26.67,26.68,2600.0,26.69,26.7,26.67,26.68,2600.0
2008-04-30 13:50:00,26.67,26.7,26.67,26.68,3200.0,26.67,26.7,26.67,26.68,3200.0
2008-04-30 13:55:00,26.67,26.74,26.67,26.71,2400.0,26.67,26.74,26.67,26.71,2400.0
2008-04-30 14:00:00,26.72,26.8,26.72,26.8,7000.0,26.72,26.8,26.72,26.8,7000.0
2008-04-30 14:05:00,26.8,26.83,26.8,26.81,4800.0,26.8,26.83,26.8,26.81,4800.0
2008-04-30 14:10:00,26.81,26.81,26.74,26.74,5000.0,26.81,26.81,26.74,26.74,5000.0
2008-04-30 14:15:00,26.73,26.79,26.7,26.78,4000.0,26.73,26.79,26.7,26.78,4000.0
2008-04-30 14:20:00,26.79,26.79,26.7,26.73,9400.0,26.79,26.79,26.7,26.73,9400.0
2008-04-30 14:25:00,26.75,26.8,26.73,26.77,5800.0,26.75,26.8,26.73,26.77,5800.0
2008-04-30 14:30:00,26.77,26.78,26.73,26.74,7800.0,26.77,26.78,26.73,26.74,7800.0
2008-04-30 14:35:00,26.73,26.75,26.69,26.69,9400.0,26.73,26.75,26.69,26.69,9400.0
2008-04-30 14:40:00,26.71,26.72,26.67,26.68,3800.0,26.71,26.72,26.67,26.68,3800.0
2008-04-30 14:45:00,26.68,26.76,26.66,26.76,17200.0,26.68,26.76,26.66,26.76,17200.0
2008-04-30 14:50:00,26.75,26.75,26.64,26.64,5600.0,26.75,26.75,26.64,26.64,5600.0
2008-04-30 14:55:00,26.61,26.65,26.57,26.64,11600.0,26.61,26.65,26.57,26.64,11600.0
2008-04-30 15:00:00,26.64,26.64,26.43,26.43,22000.0,26.64,26.64,26.43,26.43,22000.0
2008-04-30 15:05:00,26.44,26.46,26.39,26.46,29000.0,26.44,26.46,26.39,26.46,29000.0
2008-04-30 15:10:00,26.47,26.48,26.45,26.48,9400.0,26.47,26.48,26.45,26.48,9400.0
2008-04-30 15:15:00,26.49,26.54,26.49,26.5,22400.0,26.49,26.54,26.49,26.5,22400.0
2008-04-30 15:20:00,26.5,26.5,26.45,26.48,10400.0,26.5,26.5,26.45,26.48,10400.0
2008-04-30 15:25:00,26.48,26.56,26.48,26.54,19600.0,26.48,26.56,26.48,26.54,19600.0
2008-04-30 15:30:00,26.53,26.55,26.5,26.54,21000.0,26.53,26.55,26.5,26.54,21000.0
2008-04-30 15:35:00,26.53,26.57,26.45,26.48,36000.0,26.53,26.57,26.45,26.48,36000.0
2008-04-30 15:40:00,26.48,26.57,26.47,26.57,19000.0,26.48,26.57,26.47,26.57,19000.0
2008-04-30 15:45:00,26.58,26.63,26.56,26.59,16800.0,26.58,26.63,26.56,26.59,16800.0
2008-04-30 15:50:00,26.59,26.64,26.57,26.58,43000.0,26.59,26.64,26.57,26.58,43000.0
2008-04-30 15:55:00,26.55,26.6,26.53,26.6,25400.0,26.55,26.6,26.53,26.6,25400.0
2008-05-01 09:30:00,26.8,26.8,26.33,26.7,12200.0,26.8,26.8,26.33,26.7,12200.0
2008-05-01 09:35:00,26.7,26.75,26.7,26.73,8200.0,26.7,26.75,26.7,26.73,8200.0
2008-05-01 09:40:00,26.74,26.77,26.6,26.63,57600.0,26.74,26.77,26.6,26.63,57600.0
2008-05-01 09:45:00,26.55,26.64,26.55,26.59,18000.0,26.55,26.64,26.55,26.59,18000.0
2008-05-01 09:50:00,26.59,26.65,26.58,26.64,9400.0,26.59,26.65,26.58,26.64,9400.0
2008-05-01 09:55:00,26.64,26.66,26.6,26.63,12400.0,26.64,26.66,26.6,26.63,12400.0
2008-05-01 10:00:00,26.63,26.68,26.61,26.66,6800.0,26.63,26.68,26.61,26.66,6800.0
2008-05-01 10:05:00,26.66,26.7,26.62,26.64,22000.0,26.66,26.7,26.62,26.64,22000.0
2008-05-01 10:10:00,26.63,26.67,26.61,26.67,8800.0,26.63,26.67,26.61,26.67,8800.0
2008-05-01 10:15:00,26.66,26.68,26.66,26.68,4600.0,26.66,26.68,26.66,26.68,4600.0
2008-05-01 10:20:00,26.68,26.7,26.66,26.7,9200.0,26.68,26.7,26.66,26.7,9200.0
2008-05-01 10:25:00,26.71,26.71,26.7,26.71,1000.0,26.71,26.71,26.7,26.71,1000.0
2008-05-01 10:30:00,26.72,26.72,26.71,26.72,4000.0,26.72,26.72,26.71,26.72,4000.0
2008-05-01 10:35:00,26.72,26.72,26.69,26.71,11400.0,26.72,26.72,26.69,26.71,11400.0
2008-05-01 10:40:00,26.7,26.7,26.65,26.68,24200.0,26.7,26.7,26.65,26.68,24200.0
2008-05-01 10:45:00,26.67,26.68,26.59,26.6,16400.0,26.67,26.68,26.59,26.6,16400.0
2008-05-01 10:50:00,26.6,26.61,26.6,26.61,11800.0,26.6,26.61,26.6,26.61,11800.0
2008-05-01 10:55:00,26.61,26.65,26.61,26.64,9800.0,26.61,26.65,26.61,26.64,9800.0
2008-05-01 11:00:00,26.64,26.67,26.61,26.61,22200.0,26.64,26.67,26.61,26.61,22200.0
2008-05-01 11:05:00,26.65,26.75,26.65,26.74,7800.0,26.65,26.75,26.65,26.74,7800.0
2008-05-01 11:10:00,26.75,26.82,26.75,26.75,11600.0,26.75,26.82,26.75,26.75,11600.0
2008-05-01 11:15:00,26.75,26.8,26.75,26.8,7600.0,26.75,26.8,26.75,26.8,7600.0
2008-05-01 11:20:00,26.81,26.82,26.81,26.82,4200.0,26.81,26.82,26.81,26.82,4200.0
2008-05-01 11:25:00,26.81,26.83,26.81,26.83,2800.0,26.81,26.83,26.81,26.83,2800.0
2008-05-01 11:30:00,26.82,26.82,26.81,26.82,2000.0,26.82,26.82,26.81,26.82,2000.0
2008-05-01 11:35:00,26.82,26.82,26.75,26.77,11000.0,26.82,26.82,26.75,26.77,11000.0
2008-05-01 11:40:00,26.76,26.78,26.76,26.78,600.0,26.76,26.78,26.76,26.78,600.0
2008-05-01 11:45:00,26.77,26.77,26.71,26.75,14400.0,26.77,26.77,26.71,26.75,14400.0
2008-05-01 11:50:00,26.75,26.75,26.73,26.73,5200.0,26.75,26.75,26.73,26.73,5200.0
2008-05-01 11:55:00,26.73,26.74,26.66,26.74,10000.0,26.73,26.74,26.66,26.74,10000.0
2008-05-01 12:00:00,26.74,26.75,26.72,26.75,4800.0,26.74,26.75,26.72,26.75,4800.0
2008-05-01 12:05:00,26.75,26.8,26.75,26.8,3400.0,26.75,26.8,26.75,26.8,3400.0
2008-05-01 12:10:00,26.78,26.8,26.78,26.78,4600.0,26.78,26.8,26.78,26.78,4600.0
2008-05-01 12:15:00,26.78,26.81,26.75,26.81,13200.0,26.78,26.81,26.75,26.81,13200.0
2008-05-01 12:20:00,26.81,26.83,26.81,26.82,1400.0,26.81,26.83,26.81,26.82,1400.0
2008-05-01 12:25:00,26.82,26.83,26.81,26.83,1200.0,26.82,26.83,26.81,26.83,1200.0
2008-05-01 12:30:00,26.81,26.81,26.75,26.79,9600.0,26.81,26.81,26.75,26.79,9600.0
2008-05-01 12:35:00,26.78,26.84,26.78,26.84,3200.0,26.78,26.84,26.78,26.84,3200.0
2008-05-01 12:40:00,26.84,26.85,26.83,26.85,2000.0,26.84,26.85,26.83,26.85,2000.0
2008-05-01 12:45:00,26.86,26.86,26.83,26.85,4200.0,26.86,26.86,26.83,26.85,4200.0
2008-05-01 12:50:00,26.85,26.88,26.85,26.88,3400.0,26.85,26.88,26.85,26.88,3400.0
2008-05-01 12:55:00,26.88,26.89,26.86,26.86,5200.0,26.88,26.89,26.86,26.86,5200.0
2008-05-01 13:00:00,26.88,26.9,26.87,26.9,1200.0,26.88,26.9,26.87,26.9,1200.0
2008-05-01 13:05:00,26.88,26.93,26.88,26.91,6200.0,26.88,26.93,26.88,26.91,6200.0
2008-05-01 13:10:00,26.93,26.93,26.9,26.93,1400.0,26.93,26.93,26.9,26.93,1400.0
2008-05-01 13:15:00,26.91,26.92,26.89,26.89,6200.0,26.91,26.92,26.89,26.89,6200.0
2008-05-01 13:20:00,26.89,26.89,26.83,26.86,5600.0,26.89,26.89,26.83,26.86,5600.0
2008-05-01 13:25:00,26.85,26.86,26.85,26.86,1600.0,26.85,26.86,26.85,26.86,1600.0
2008-05-01 13:30:00,26.86,26.89,26.85,26.89,2800.0,26.86,26.89,26.85,26.89,2800.0
2008-05-01 13:35:00,26.87,26.89,26.87,26.88,3400.0,26.87,26.89,26.87,26.88,3400.0
2008-05-01 13:40:00,26.89,26.9,26.88,26.9,1400.0,26.89,26.9,26.88,26.9,1400.0
2008-05-01 13:45:00,26.9,26.9,26.85,26.86,7000.0,26.9,26.9,26.85,26.86,7000.0
2008-05-01 13:50:00,26.87,26.89,26.87,26.89,2400.0,26.87,26.89,26.87,26.89,2400.0
2008-05-01 13:55:00,26.88,26.89,26.87,26.88,3600.0,26.88,26.89,26.87,26.88,3600.0
2008-05-01 14:00:00,26.86,26.87,26.86,26.86,4400.0,26.86,26.87,26.86,26.86,4400.0
2008-05-01 14:05:00,26.86,26.9,26.86,26.88,9800.0,26.86,26.9,26.86,26.88,9800.0
2008-05-01 14:10:00,26.88,26.88,26.79,26.79,3600.0,26.88,26.88,26.79,26.79,3600.0
2008-05-01 14:15:00,26.79,26.83,26.79,26.83,5200.0,26.79,26.83,26.79,26.83,5200.0
2008-05-01 14:20:00,26.83,26.93,26.83,26.93,5600.0,26.83,26.93,26.83,26.93,5600.0
2008-05-01 14:25:00,26.93,26.95,26.85,26.85,10000.0,26.93,26.95,26.85,26.85,10000.0
2008-05-01 14:30:00,26.85,26.87,26.84,26.87,5200.0,26.85,26.87,26.84,26.87,5200.0
2008-05-01 14:35:00,26.87,26.93,26.87,26.91,5000.0,26.87,26.93,26.87,26.91,5000.0
2008-05-01 14:40:00,26.9,26.91,26.89,26.91,4600.0,26.9,26.91,26.89,26.91,4600.0
2008-05-01 14:45:00,26.9,26.9,26.86,26.86,10400.0,26.9,26.9,26.86,26.86,10400.0
2008-05-01 14:50:00,26.86,26.86,26.78,26.79,7200.0,26.86,26.86,26.78,26.79,7200.0
2008-05-01 14:55:00,26.78,26.78,26.75,26.75,5200.0,26.78,26.78,26.75,26.75,5200.0
2008-05-01 15:00:00,26.75,26.77,26.75,26.75,14200.0,26.75,26.77,26.75,26.75,14200.0
2008-05-01 15:05:00,26.75,26.79,26.69,26.69,38400.0,26.75,26.79,26.69,26.69,38400.0
2008-05-01 15:10:00,26.71,26.72,26.68,26.72,14600.0,26.71,26.72,26.68,26.72,14600.0
2008-05-01 15:15:00,26.72,26.73,26.69,26.72,10400.0,26.72,26.73,26.69,26.72,10400.0
2008-05-01 15:20:00,26.71,26.72,26.7,26.71,12200.0,26.71,26.72,26.7,26.71,12200.0
2008-05-01 15:25:00,26.7,26.7,26.68,26.68,10600.0,26.7,26.7,26.68,26.68,10600.0
2008-05-01 15:30:00,26.68,26.72,26.68,26.71,10800.0,26.68,26.72,26.68,26.71,10800.0
2008-05-01 15:35:00,26.7,26.71,26.7,26.7,9200.0,26.7,26.71,26.7,26.7,9200.0
2008-05-01 15:40:00,26.7,26.7,26.66,26.7,17400.0,26.7,26.7,26.66,26.7,17400.0
2008-05-01 15:45:00,26.71,26.8,26.7,26.78,16600.0,26.71,26.8,26.7,26.78,16600.0
2008-05-01 15:50:00,26.77,26.79,26.75,26.75,20000.0,26.77,26.79,26.75,26.75,20000.0
2008-05-01 15:55:00,26.75,26.77,26.7,26.7,34200.0,26.75,26.77,26.7,26.7,34200.0
2008-05-02 09:30:00,26.99,26.99,26.21,26.66,10200.0,26.99,26.99,26.21,26.66,10200.0
2008-05-02 09:35:00,26.7,26.8,26.68,26.8,1600.0,26.7,26.8,26.68,26.8,1600.0
2008-05-02 09:40:00,26.8,26.86,26.75,26.77,18600.0,26.8,26.86,26.75,26.77,18600.0
2008-05-02 09:45:00,26.79,26.79,26.61,26.71,5600.0,26.79,26.79,26.61,26.71,5600.0
2008-05-02 09:50:00,26.66,26.66,26.61,26.61,2600.0,26.66,26.66,26.61,26.61,2600.0
2008-05-02 09:55:00,26.61,26.61,26.59,26.59,600.0,26.61,26.61,26.59,26.59,600.0
2008-05-02 10:00:00,26.64,26.66,26.64,26.66,2600.0,26.64,26.66,26.64,26.66,2600.0
2008-05-02 10:05:00,26.63,26.7,26.62,26.65,3000.0,26.63,26.7,26.62,26.65,3000.0
2008-05-02 10:10:00,26.63,26.7,26.61,26.66,2200.0,26.63,26.7,26.61,26.66,2200.0
2008-05-02 10:15:00,26.66,26.66,26.63,26.63,1200.0,26.66,26.66,26.63,26.63,1200.0
2008-05-02 10:20:00,26.63,26.65,26.55,26.59,5200.0,26.63,26.65,26.55,26.59,5200.0
2008-05-02 10:25:00,26.56,26.68,26.56,26.67,4000.0,26.56,26.68,26.56,26.67,4000.0
2008-05-02 10:30:00,26.68,26.74,26.68,26.74,4800.0,26.68,26.74,26.68,26.74,4800.0
2008-05-02 10:35:00,26.73,26.73,26.69,26.69,5600.0,26.73,26.73,26.69,26.69,5600.0
2008-05-02 10:40:00,26.7,26.71,26.68,26.71,4600.0,26.7,26.71,26.68,26.71,4600.0
2008-05-02 10:45:00,26.71,26.71,26.66,26.66,3600.0,26.71,26.71,26.66,26.66,3600.0
2008-05-02 10:50:00,26.64,26.72,26.62,26.72,5600.0,26.64,26.72,26.62,26.72,5600.0
2008-05-02 10:55:00,26.75,26.75,26.7,26.71,4600.0,26.75,26.75,26.7,26.71,4600.0
2008-05-02 11:00:00,26.68,26.68,26.62,26.63,1800.0,26.68,26.68,26.62,26.63,1800.0
2008-05-02 11:05:00,26.64,26.72,26.6,26.72,6600.0,26.64,26.72,26.6,26.72,6600.0
2008-05-02 11:10:00,26.67,26.75,26.65,26.75,4800.0,26.67,26.75,26.65,26.75,4800.0
2008-05-02 11:15:00,26.78,26.8,26.75,26.76,6000.0,26.78,26.8,26.75,26.76,6000.0
2008-05-02 11:20:00,26.77,26.77,26.66,26.66,4000.0,26.77,26.77,26.66,26.66,4000.0
2008-05-02 11:25:00,26.66,26.68,26.66,26.68,1000.0,26.66,26.68,26.66,26.68,1000.0
2008-05-02 11:30:00,26.68,26.75,26.68,26.75,6400.0,26.68,26.75,26.68,26.75,6400.0
2008-05-02 11:35:00,26.73,26.74,26.71,26.71,5200.0,26.73,26.74,26.71,26.71,5200.0
2008-05-02 11:40:00,26.68,26.75,26.68,26.74,6400.0,26.68,26.75,26.68,26.74,6400.0
2008-05-02 11:45:00,26.76,26.76,26.73,26.75,2600.0,26.76,26.76,26.73,26.75,2600.0
2008-05-02 11:50:00,26.75,26.75,26.72,26.72,2200.0,26.75,26.75,26.72,26.72,2200.0
2008-05-02 11:55:00,26.75,26.75,26.71,26.71,3600.0,26.75,26.75,26.71,26.71,3600.0
2008-05-02 12:00:00,26.68,26.71,26.68,26.69,3000.0,26.68,26.71,26.68,26.69,3000.0
2008-05-02 12:05:00,26.7,26.72,26.69,26.72,5000.0,26.7,26.72,26.69,26.72,5000.0
2008-05-02 12:10:00,26.7,26.73,26.7,26.71,4200.0,26.7,26.73,26.7,26.71,4200.0
2008-05-02 12:15:00,26.73,26.73,26.69,26.7,2200.0,26.73,26.73,26.69,26.7,2200.0
2008-05-02 12:20:00,26.72,26.72,26.68,26.72,4400.0,26.72,26.72,26.68,26.72,4400.0
2008-05-02 12:25:00,26.74,26.75,26.74,26.74,4200.0,26.74,26.75,26.74,26.74,4200.0
2008-05-02 12:30:00,26.74,26.75,26.72,26.74,6600.0,26.74,26.75,26.72,26.74,6600.0
2008-05-02 12:35:00,26.74,26.78,26.74,26.75,18800.0,26.74,26.78,26.74,26.75,18800.0
2008-05-02 12:40:00,26.73,26.77,26.73,26.77,3800.0,26.73,26.77,26.73,26.77,3800.0
2008-05-02 12:45:00,26.75,26.77,26.74,26.75,5800.0,26.75,26.77,26.74,26.75,5800.0
2008-05-02 12:50:00,26.74,26.77,26.74,26.77,4400.0,26.74,26.77,26.74,26.77,4400.0
2008-05-02 12:55:00,26.77,26.78,26.77,26.77,2200.0,26.77,26.78,26.77,26.77,2200.0
2008-05-02 13:00:00,26.77,26.78,26.71,26.75,14800.0,26.77,26.78,26.71,26.75,14800.0
2008-05-02 13:05:00,26.73,26.75,26.73,26.74,7000.0,26.73,26.75,26.73,26.74,7000.0
2008-05-02 13:10:00,26.74,26.75,26.69,26.69,5800.0,26.74,26.75,26.69,26.69,5800.0
2008-05-02 13:15:00,26.69,26.76,26.69,26.75,19000.0,26.69,26.76,26.69,26.75,19000.0
2008-05-02 13:20:00,26.75,26.75,26.72,26.73,5000.0,26.75,26.75,26.72,26.73,5000.0
2008-05-02 13:25:00,26.71,26.75,26.71,26.72,5000.0,26.71,26.75,26.71,26.72,5000.0
2008-05-02 13:30:00,26.72,26.72,26.7,26.72,3400.0,26.72,26.72,26.7,26.72,3400.0
2008-05-02 13:35:00,26.72,26.74,26.72,26.72,6400.0,26.72,26.74,26.72,26.72,6400.0
2008-05-02 13:40:00,26.73,26.73,26.71,26.72,9600.0,26.73,26.73,26.71,26.72,9600.0
2008-05-02 13:45:00,26.73,26.77,26.72,26.74,11200.0,26.73,26.77,26.72,26.74,11200.0
2008-05-02 13:50:00,26.74,26.75,26.7,26.75,6400.0,26.74,26.75,26.7,26.75,6400.0
2008-05-02 13:55:00,26.75,26.79,26.75,26.77,5400.0,26.75,26.79,26.75,26.77,5400.0
2008-05-02 14:00:00,26.78,26.78,26.69,26.69,12400.0,26.78,26.78,26.69,26.69,12400.0
2008-05-02 14:05:00,26.68,26.68,26.56,26.57,22400.0,26.68,26.68,26.56,26.57,22400.0
2008-05-02 14:10:00,26.58,26.64,26.58,26.63,7800.0,26.58,26.64,26.58,26.63,7800.0
2008-05-02 14:15:00,26.64,26.82,26.64,26.78,27600.0,26.64,26.82,26.64,26.78,27600.0
2008-05-02 14:20:00,26.79,26.8,26.73,26.74,7600.0,26.79,26.8,26.73,26.74,7600.0
2008-05-02 14:25:00,26.75,26.78,26.73,26.75,12000.0,26.75,26.78,26.73,26.75,12000.0
2008-05-02 14:30:00,26.75,26.78,26.75,26.76,5200.0,26.75,26.78,26.75,26.76,5200.0
2008-05-02 14:35:00,26.76,26.78,26.72,26.72,6400.0,26.76,26.78,26.72,26.72,6400.0
2008-05-02 14:40:00,26.73,26.74,26.71,26.72,6000.0,26.73,26.74,26.71,26.72,6000.0
2008-05-02 14:45:00,26.72,26.73,26.66,26.68,7600.0,26.72,26.73,26.66,26.68,7600.0
2008-05-02 14:50:00,26.7,26.75,26.69,26.75,7200.0,26.7,26.75,26.69,26.75,7200.0
2008-05-02 14:55:00,26.78,26.78,26.73,26.73,19600.0,26.78,26.78,26.73,26.73,19600.0
2008-05-02 15:00:00,26.74,26.76,26.7,26.72,26800.0,26.74,26.76,26.7,26.72,26800.0
2008-05-02 15:05:00,26.72,26.75,26.7,26.73,17600.0,26.72,26.75,26.7,26.73,17600.0
2008-05-02 15:10:00,26.71,26.78,26.71,26.78,12600.0,26.71,26.78,26.71,26.78,12600.0
2008-05-02 15:15:00,26.77,26.77,26.71,26.76,21400.0,26.77,26.77,26.71,26.76,21400.0
2008-05-02 15:20:00,26.75,26.77,26.72,26.77,18000.0,26.75,26.77,26.72,26.77,18000.0
2008-05-02 15:25:00,26.76,26.84,26.76,26.83,19800.0,26.76,26.84,26.76,26.83,19800.0
2008-05-02 15:30:00,26.84,26.84,26.68,26.68,14200.0,26.84,26.84,26.68,26.68,14200.0
2008-05-02 15:35:00,26.68,26.71,26.66,26.66,10800.0,26.68,26.71,26.66,26.66,10800.0
2008-05-02 15:40:00,26.65,26.68,26.63,26.64,17000.0,26.65,26.68,26.63,26.64,17000.0
2008-05-02 15:45:00,26.64,26.65,26.58,26.64,11400.0,26.64,26.65,26.58,26.64,11400.0
2008-05-02 15:50:00,26.64,26.65,26.61,26.64,6000.0,26.64,26.65,26.61,26.64,6000.0
2008-05-02 15:55:00,26.67,26.68,26.63,26.63,16400.0,26.67,26.68,26.63,26.63,16400.0
2008-05-05 09:30:00,26.58,26.73,26.52,26.52,8600.0,26.58,26.73,26.52,26.52,8600.0
2008-05-05 09:35:00,26.51,26.52,26.24,26.24,11800.0,26.51,26.52,26.24,26.24,11800.0
2008-05-05 09:40:00,26.24,26.24,26.14,26.17,6000.0,26.24,26.24,26.14,26.17,6000.0
2008-05-05 09:45:00,26.15,26.18,26.15,26.18,6800.0,26.15,26.18,26.15,26.18,6800.0
2008-05-05 09:50:00,26.18,26.39,26.18,26.36,9400.0,26.18,26.39,26.18,26.36,9400.0
2008-05-05 09:55:00,26.36,26.42,26.34,26.36,4600.0,26.36,26.42,26.34,26.36,4600.0
2008-05-05 10:00:00,26.34,26.34,26.28,26.28,4000.0,26.34,26.34,26.28,26.28,4000.0
2008-05-05 10:05:00,26.3,26.52,26.28,26.5,11400.0,26.3,26.52,26.28,26.5,11400.0
2008-05-05 10:10:00,26.5,26.51,26.4,26.42,4400.0,26.5,26.51,26.4,26.42,4400.0
2008-05-05 10:15:00,26.4,26.4,26.25,26.27,4400.0,26.4,26.4,26.25,26.27,4400.0
2008-05-05 10:20:00,26.26,26.29,26.25,26.25,6600.0,26.26,26.29,26.25,26.25,6600.0
2008-05-05 10:25:00,26.29,26.29,26.25,26.27,10200.0,26.29,26.29,26.25,26.27,10200.0
2008-05-05 10:30:00,26.29,26.35,26.28,26.28,4400.0,26.29,26.35,26.28,26.28,4400.0
2008-05-05 10:35:00,26.27,26.36,26.25,26.27,28600.0,26.27,26.36,26.25,26.27,28600.0
2008-05-05 10:40:00,26.25,26.27,26.01,26.13,147000.0,26.25,26.27,26.01,26.13,147000.0
2008-05-05 10:45:00,26.13,26.32,26.11,26.32,125000.0,26.13,26.32,26.11,26.32,125000.0
2008-05-05 10:50:00,26.27,26.3,26.22,26.26,26800.0,26.27,26.3,26.22,26.26,26800.0
2008-05-05 10:55:00,26.27,26.31,26.2,26.24,9400.0,26.27,26.31,26.2,26.24,9400.0
2008-05-05 11:00:00,26.21,26.27,26.21,26.26,5400.0,26.21,26.27,26.21,26.26,5400.0
2008-05-05 11:05:00,26.25,26.27,26.2,26.22,12000.0,26.25,26.27,26.2,26.22,12000.0
2008-05-05 11:10:00,26.23,26.26,26.18,26.21,21400.0,26.23,26.26,26.18,26.21,21400.0
2008-05-05 11:15:00,26.21,26.27,26.21,26.23,13000.0,26.21,26.27,26.21,26.23,13000.0
2008-05-05 11:20:00,26.22,26.24,26.21,26.22,4000.0,26.22,26.24,26.21,26.22,4000.0
2008-05-05 11:25:00,26.22,26.25,26.2,26.25,9000.0,26.22,26.25,26.2,26.25,9000.0
2008-05-05 11:30:00,26.25,26.26,26.2,26.25,15600.0,26.25,26.26,26.2,26.25,15600.0
2008-05-05 11:35:00,26.25,26.3,26.23,26.29,18600.0,26.25,26.3,26.23,26.29,18600.0
2008-05-05 11:40:00,26.29,26.32,26.25,26.3,16200.0,26.29,26.32,26.25,26.3,16200.0
2008-05-05 11:45:00,26.29,26.33,26.26,26.33,20000.0,26.29,26.33,26.26,26.33,20000.0
2008-05-05 11:50:00,26.32,26.35,26.29,26.34,18200.0,26.32,26.35,26.29,26.34,18200.0
2008-05-05 11:55:00,26.33,26.36,26.33,26.34,10800.0,26.33,26.36,26.33,26.34,10800.0
2008-05-05 12:00:00,26.34,26.35,26.29,26.29,3800.0,26.34,26.35,26.29,26.29,3800.0
2008-05-05 12:05:00,26.25,26.29,26.23,26.24,8600.0,26.25,26.29,26.23,26.24,8600.0
2008-05-05 12:10:00,26.22,26.22,26.2,26.21,6400.0,26.22,26.22,26.2,26.21,6400.0
2008-05-05 12:15:00,26.22,26.22,26.2,26.21,5600.0,26.22,26.22,26.2,26.21,5600.0
2008-05-05 12:20:00,26.2,26.21,26.2,26.2,4800.0,26.2,26.21,26.2,26.2,4800.0
2008-05-05 12:25:00,26.2,26.22,26.18,26.2,15600.0,26.2,26.22,26.18,26.2,15600.0
2008-05-05 12:30:00,26.2,26.21,26.2,26.21,9800.0,26.2,26.21,26.2,26.21,9800.0
2008-05-05 12:35:00,26.21,26.21,26.2,26.21,2200.0,26.21,26.21,26.2,26.21,2200.0
2008-05-05 12:40:00,26.21,26.22,26.2,26.21,4600.0,26.21,26.22,26.2,26.21,4600.0
2008-05-05 12:45:00,26.21,26.21,26.2,26.2,11000.0,26.21,26.21,26.2,26.2,11000.0
2008-05-05 12:50:00,26.21,26.21,26.19,26.19,6200.0,26.21,26.21,26.19,26.19,6200.0
2008-05-05 12:55:00,26.18,26.19,26.16,26.16,13000.0,26.18,26.19,26.16,26.16,13000.0
2008-05-05 13:00:00,26.16,26.17,26.15,26.15,5000.0,26.16,26.17,26.15,26.15,5000.0
2008-05-05 13:05:00,26.15,26.18,26.15,26.18,29600.0,26.15,26.18,26.15,26.18,29600.0
2008-05-05 13:10:00,26.17,26.17,26.15,26.15,3800.0,26.17,26.17,26.15,26.15,3800.0
2008-05-05 13:15:00,26.15,26.16,26.15,26.15,2800.0,26.15,26.16,26.15,26.15,2800.0
2008-05-05 13:20:00,26.15,26.15,26.13,26.13,6800.0,26.15,26.15,26.13,26.13,6800.0
2008-05-05 13:25:00,26.13,26.15,26.1,26.1,21800.0,26.13,26.15,26.1,26.1,21800.0
2008-05-05 13:30:00,26.1,26.11,26.08,26.08,4400.0,26.1,26.11,26.08,26.08,4400.0
2008-05-05 13:35:00,26.09,26.11,26.03,26.05,19000.0,26.09,26.11,26.03,26.05,19000.0
2008-05-05 13:40:00,26.04,26.04,26.02,26.03,3400.0,26.04,26.04,26.02,26.03,3400.0
2008-05-05 13:45:00,26.02,26.02,26.0,26.01,7200.0,26.02,26.02,26.0,26.01,7200.0
2008-05-05 13:50:00,26.0,26.02,25.99,25.99,2600.0,26.0,26.02,25.99,25.99,2600.0
2008-05-05 13:55:00,25.97,26.0,25.91,25.91,9200.0,25.97,26.0,25.91,25.91,9200.0
2008-05-05 14:00:00,25.91,25.94,25.89,25.94,10600.0,25.91,25.94,25.89,25.94,10600.0
2008-05-05 14:05:00,25.95,26.08,25.95,26.08,8600.0,25.95,26.08,25.95,26.08,8600.0
2008-05-05 14:10:00,26.06,26.1,26.03,26.04,10800.0,26.06,26.1,26.03,26.04,10800.0
2008-05-05 14:15:00,26.04,26.18,26.04,26.18,16000.0,26.04,26.18,26.04,26.18,16000.0
2008-05-05 14:20:00,26.18,26.19,26.16,26.17,5200.0,26.18,26.19,26.16,26.17,5200.0
2008-05-05 14:25:00,26.16,26.17,26.14,26.15,4800.0,26.16,26.17,26.14,26.15,4800.0
2008-05-05 14:30:00,26.14,26.14,26.1,26.11,6200.0,26.14,26.14,26.1,26.11,6200.0
2008-05-05 14:35:00,26.13,26.14,26.13,26.13,2200.0,26.13,26.14,26.13,26.13,2200.0
2008-05-05 14:40:00,26.14,26.15,26.13,26.14,4600.0,26.14,26.15,26.13,26.14,4600.0
2008-05-05 14:45:00,26.13,26.17,26.13,26.17,24400.0,26.13,26.17,26.13,26.17,24400.0
2008-05-05 14:50:00,26.17,26.17,26.15,26.15,5200.0,26.17,26.17,26.15,26.15,5200.0
2008-05-05 14:55:00,26.14,26.15,26.12,26.12,3000.0,26.14,26.15,26.12,26.12,3000.0
2008-05-05 15:00:00,26.12,26.16,26.11,26.16,6600.0,26.12,26.16,26.11,26.16,6600.0
2008-05-05 15:05:00,26.16,26.18,26.16,26.18,4800.0,26.16,26.18,26.16,26.18,4800.0
2008-05-05 15:10:00,26.18,26.18,26.15,26.15,4200.0,26.18,26.18,26.15,26.15,4200.0
2008-05-05 15:15:00,26.14,26.14,26.04,26.05,5600.0,26.14,26.14,26.04,26.05,5600.0
2008-05-05 15:20:00,26.05,26.07,26.02,26.07,5000.0,26.05,26.07,26.02,26.07,5000.0
2008-05-05 15:25:00,26.07,26.11,26.07,26.1,5600.0,26.07,26.11,26.07,26.1,5600.0
2008-05-05 15:30:00,26.1,26.13,26.08,26.1,9800.0,26.1,26.13,26.08,26.1,9800.0
2008-05-05 15:35:00,26.09,26.11,26.09,26.11,4400.0,26.09,26.11,26.09,26.11,4400.0
2008-05-05 15:40:00,26.1,26.1,26.05,26.06,7400.0,26.1,26.1,26.05,26.06,7400.0
2008-05-05 15:45:00,26.06,26.11,26.06,26.1,8400.0,26.06,26.11,26.06,26.1,8400.0
2008-05-05 15:50:00,26.1,26.12,26.08,26.09,9800.0,26.1,26.12,26.08,26.09,9800.0
2008-05-05 15:55:00,26.08,26.11,26.06,26.07,11800.0,26.08,26.11,26.06,26.07,11800.0
2008-05-06 09:30:00,26.0,26.0,25.58,25.62,16400.0,26.0,26.0,25.58,25.62,16400.0
2008-05-06 09:35:00,25.63,25.77,25.63,25.77,6000.0,25.63,25.77,25.63,25.77,6000.0
2008-05-06 09:40:00,25.8,25.99,25.77,25.94,10800.0,25.8,25.99,25.77,25.94,10800.0
2008-05-06 09:45:00,25.94,25.96,25.89,25.91,6800.0,25.94,25.96,25.89,25.91,6800.0
2008-05-06 09:50:00,25.94,25.94,25.91,25.91,1600.0,25.94,25.94,25.91,25.91,1600.0
2008-05-06 09:55:00,25.89,25.95,25.89,25.93,12000.0,25.89,25.95,25.89,25.93,12000.0
2008-05-06 10:00:00,25.95,26.07,25.95,26.07,6800.0,25.95,26.07,25.95,26.07,6800.0
2008-05-06 10:05:00,26.03,26.19,26.03,26.17,16800.0,26.03,26.19,26.03,26.17,16800.0
2008-05-06 10:10:00,26.18,26.3,26.17,26.18,13800.0,26.18,26.3,26.17,26.18,13800.0
2008-05-06 10:15:00,26.18,26.2,26.17,26.18,4400.0,26.18,26.2,26.17,26.18,4400.0
2008-05-06 10:20:00,26.18,26.18,26.06,26.08,17400.0,26.18,26.18,26.06,26.08,17400.0
2008-05-06 10:25:00,26.05,26.15,26.03,26.1,14200.0,26.05,26.15,26.03,26.1,14200.0
2008-05-06 10:30:00,26.12,26.16,26.06,26.12,24200.0,26.12,26.16,26.06,26.12,24200.0
2008-05-06 10:35:00,26.13,26.18,26.06,26.18,31600.0,26.13,26.18,26.06,26.18,31600.0
2008-05-06 10:40:00,26.16,26.18,26.15,26.17,4600.0,26.16,26.18,26.15,26.17,4600.0
2008-05-06 10:45:00,26.17,26.24,26.17,26.22,6600.0,26.17,26.24,26.17,26.22,6600.0
2008-05-06 10:50:00,26.23,26.25,26.16,26.23,10200.0,26.23,26.25,26.16,26.23,10200.0
2008-05-06 10:55:00,26.24,26.25,26.24,26.25,2400.0,26.24,26.25,26.24,26.25,2400.0
2008-05-06 11:00:00,26.25,26.36,26.25,26.28,21200.0,26.25,26.36,26.25,26.28,21200.0
2008-05-06 11:05:00,26.3,26.33,26.23,26.25,11400.0,26.3,26.33,26.23,26.25,11400.0
2008-05-06 11:10:00,26.27,26.33,26.24,26.29,6400.0,26.27,26.33,26.24,26.29,6400.0
2008-05-06 11:15:00,26.29,26.31,26.23,26.25,14800.0,26.29,26.31,26.23,26.25,14800.0
2008-05-06 11:20:00,26.23,26.25,26.23,26.25,1800.0,26.23,26.25,26.23,26.25,1800.0
2008-05-06 11:25:00,26.25,26.29,26.24,26.27,6600.0,26.25,26.29,26.24,26.27,6600.0
2008-05-06 11:30:00,26.25,26.25,26.22,26.22,5200.0,26.25,26.25,26.22,26.22,5200.0
2008-05-06 11:35:00,26.22,26.27,26.22,26.24,2400.0,26.22,26.27,26.22,26.24,2400.0
2008-05-06 11:40:00,26.24,26.27,26.24,26.25,1600.0,26.24,26.27,26.24,26.25,1600.0
2008-05-06 11:45:00,26.27,26.27,26.25,26.25,1800.0,26.27,26.27,26.25,26.25,1800.0
2008-05-06 11:50:00,26.27,26.3,26.26,26.27,6800.0,26.27,26.3,26.26,26.27,6800.0
2008-05-06 11:55:00,26.29,26.31,26.28,26.28,1400.0,26.29,26.31,26.28,26.28,1400.0
2008-05-06 12:00:00,26.28,26.3,26.28,26.29,4400.0,26.28,26.3,26.28,26.29,4400.0
2008-05-06 12:05:00,26.29,26.3,26.24,26.28,10000.0,26.29,26.3,26.24,26.28,10000.0
2008-05-06 12:10:00,26.29,26.3,26.28,26.29,2600.0,26.29,26.3,26.28,26.29,2600.0
2008-05-06 12:15:00,26.29,26.29,26.23,26.28,8600.0,26.29,26.29,26.23,26.28,8600.0
2008-05-06 12:20:00,26.28,26.29,26.28,26.28,2000.0,26.28,26.29,26.28,26.28,2000.0
2008-05-06 12:25:00,26.28,26.31,26.28,26.29,2800.0,26.28,26.31,26.28,26.29,2800.0
2008-05-06 12:30:00,26.3,26.38,26.3,26.38,7000.0,26.3,26.38,26.3,26.38,7000.0
2008-05-06 12:35:00,26.38,26.39,26.37,26.37,5000.0,26.38,26.39,26.37,26.37,5000.0
2008-05-06 12:40:00,26.38,26.42,26.38,26.42,3000.0,26.38,26.42,26.38,26.42,3000.0
2008-05-06 12:45:00,26.46,26.46,26.4,26.4,6000.0,26.46,26.46,26.4,26.4,6000.0
2008-05-06 12:50:00,26.4,26.41,26.39,26.39,6600.0,26.4,26.41,26.39,26.39,6600.0
2008-05-06 12:55:00,26.39,26.39,26.38,26.38,2400.0,26.39,26.39,26.38,26.38,2400.0
2008-05-06 13:00:00,26.37,26.42,26.36,26.39,14400.0,26.37,26.42,26.36,26.39,14400.0
2008-05-06 13:05:00,26.4,26.41,26.34,26.36,15600.0,26.4,26.41,26.34,26.36,15600.0
2008-05-06 13:10:00,26.37,26.39,26.36,26.38,9400.0,26.37,26.39,26.36,26.38,9400.0
2008-05-06 13:15:00,26.38,26.46,26.37,26.38,22400.0,26.38,26.46,26.37,26.38,22400.0
2008-05-06 13:20:00,26.38,26.44,26.36,26.44,30000.0,26.38,26.44,26.36,26.44,30000.0
2008-05-06 13:25:00,26.45,26.56,26.43,26.5,25600.0,26.45,26.56,26.43,26.5,25600.0
2008-05-06 13:30:00,26.54,26.54,26.48,26.5,8200.0,26.54,26.54,26.48,26.5,8200.0
2008-05-06 13:35:00,26.5,26.5,26.47,26.47,5000.0,26.5,26.5,26.47,26.47,5000.0
2008-05-06 13:40:00,26.47,26.47,26.39,26.4,9600.0,26.47,26.47,26.39,26.4,9600.0
2008-05-06 13:45:00,26.4,26.5,26.4,26.5,14800.0,26.4,26.5,26.4,26.5,14800.0
2008-05-06 13:50:00,26.5,26.54,26.45,26.54,13600.0,26.5,26.54,26.45,26.54,13600.0
2008-05-06 13:55:00,26.52,26.55,26.49,26.52,9400.0,26.52,26.55,26.49,26.52,9400.0
2008-05-06 14:00:00,26.52,26.54,26.5,26.52,12200.0,26.52,26.54,26.5,26.52,12200.0
2008-05-06 14:05:00,26.53,26.53,26.45,26.5,29200.0,26.53,26.53,26.45,26.5,29200.0
2008-05-06 14:10:00,26.49,26.5,26.45,26.48,19200.0,26.49,26.5,26.45,26.48,19200.0
2008-05-06 14:15:00,26.49,26.54,26.47,26.49,14800.0,26.49,26.54,26.47,26.49,14800.0
2008-05-06 14:20:00,26.48,26.48,26.45,26.47,6000.0,26.48,26.48,26.45,26.47,6000.0
2008-05-06 14:25:00,26.47,26.47,26.4,26.4,9600.0,26.47,26.47,26.4,26.4,9600.0
2008-05-06 14:30:00,26.39,26.39,26.31,26.31,3600.0,26.39,26.39,26.31,26.31,3600.0
2008-05-06 14:35:00,26.33,26.33,26.29,26.29,4400.0,26.33,26.33,26.29,26.29,4400.0
2008-05-06 14:40:00,26.29,26.3,26.28,26.28,3800.0,26.29,26.3,26.28,26.28,3800.0
2008-05-06 14:45:00,26.28,26.28,26.23,26.23,7400.0,26.28,26.28,26.23,26.23,7400.0
2008-05-06 14:50:00,26.24,26.32,26.23,26.32,8800.0,26.24,26.32,26.23,26.32,8800.0
2008-05-06 14:55:00,26.33,26.34,26.33,26.34,4800.0,26.33,26.34,26.33,26.34,4800.0
2008-05-06 15:00:00,26.35,26.36,26.35,26.36,8600.0,26.35,26.36,26.35,26.36,8600.0
2008-05-06 15:05:00,26.37,26.42,26.36,26.36,10600.0,26.37,26.42,26.36,26.36,10600.0
2008-05-06 15:10:00,26.36,26.41,26.36,26.41,3200.0,26.36,26.41,26.36,26.41,3200.0
2008-05-06 15:15:00,26.4,26.43,26.4,26.42,7000.0,26.4,26.43,26.4,26.42,7000.0
2008-05-06 15:20:00,26.42,26.43,26.38,26.38,10600.0,26.42,26.43,26.38,26.38,10600.0
2008-05-06 15:25:00,26.38,26.38,26.25,26.25,8800.0,26.38,26.38,26.25,26.25,8800.0
2008-05-06 15:30:00,26.25,26.33,26.24,26.33,10600.0,26.25,26.33,26.24,26.33,10600.0
2008-05-06 15:35:00,26.35,26.36,26.33,26.36,7200.0,26.35,26.36,26.33,26.36,7200.0
2008-05-06 15:40:00,26.36,26.36,26.32,26.33,10000.0,26.36,26.36,26.32,26.33,10000.0
2008-05-06 15:45:00,26.33,26.35,26.32,26.32,26800.0,26.33,26.35,26.32,26.32,26800.0
2008-05-06 15:50:00,26.3,26.3,26.18,26.26,36000.0,26.3,26.3,26.18,26.26,36000.0
2008-05-06 15:55:00,26.27,26.32,26.22,26.31,31000.0,26.27,26.32,26.22,26.31,31000.0
2008-05-07 09:30:00,26.4,26.4,25.79,26.16,7800.0,26.4,26.4,25.79,26.16,7800.0
2008-05-07 09:35:00,26.29,26.45,26.29,26.45,4400.0,26.29,26.45,26.29,26.45,4400.0
2008-05-07 09:40:00,26.48,26.56,26.44,26.5,7800.0,26.48,26.56,26.44,26.5,7800.0
2008-05-07 09:45:00,26.5,26.52,26.28,26.28,7400.0,26.5,26.52,26.28,26.28,7400.0
2008-05-07 09:50:00,26.25,26.33,26.24,26.27,5200.0,26.25,26.33,26.24,26.27,5200.0
2008-05-07 09:55:00,26.28,26.29,26.27,26.27,1800.0,26.28,26.29,26.27,26.27,1800.0
2008-05-07 10:00:00,26.28,26.28,26.18,26.18,5000.0,26.28,26.28,26.18,26.18,5000.0
2008-05-07 10:05:00,26.17,26.25,26.17,26.25,2800.0,26.17,26.25,26.17,26.25,2800.0
2008-05-07 10:10:00,26.25,26.3,26.25,26.3,3000.0,26.25,26.3,26.25,26.3,3000.0
2008-05-07 10:15:00,26.32,26.34,26.32,26.32,2000.0,26.32,26.34,26.32,26.32,2000.0
2008-05-07 10:20:00,26.33,26.34,26.32,26.32,4000.0,26.33,26.34,26.32,26.32,4000.0
2008-05-07 10:25:00,26.32,26.32,26.22,26.28,19400.0,26.32,26.32,26.22,26.28,19400.0
2008-05-07 10:30:00,26.26,26.3,26.21,26.28,12000.0,26.26,26.3,26.21,26.28,12000.0
2008-05-07 10:35:00,26.27,26.27,26.18,26.21,17600.0,26.27,26.27,26.18,26.21,17600.0
2008-05-07 10:40:00,26.21,26.25,26.13,26.18,11600.0,26.21,26.25,26.13,26.18,11600.0
2008-05-07 10:45:00,26.18,26.27,26.17,26.2,16600.0,26.18,26.27,26.17,26.2,16600.0
2008-05-07 10:50:00,26.21,26.32,26.2,26.28,5600.0,26.21,26.32,26.2,26.28,5600.0
2008-05-07 10:55:00,26.28,26.3,26.21,26.3,8000.0,26.28,26.3,26.21,26.3,8000.0
2008-05-07 11:00:00,26.28,26.32,26.22,26.24,23800.0,26.28,26.32,26.22,26.24,23800.0
2008-05-07 11:05:00,26.25,26.28,26.23,26.25,14000.0,26.25,26.28,26.23,26.25,14000.0
2008-05-07 11:10:00,26.25,26.28,26.25,26.27,3600.0,26.25,26.28,26.25,26.27,3600.0
2008-05-07 11:15:00,26.27,26.28,26.27,26.27,1800.0,26.27,26.28,26.27,26.27,1800.0
2008-05-07 11:20:00,26.27,26.27,26.17,26.17,3600.0,26.27,26.27,26.17,26.17,3600.0
2008-05-07 11:25:00,26.13,26.13,26.07,26.07,1200.0,26.13,26.13,26.07,26.07,1200.0
2008-05-07 11:30:00,26.05,26.11,26.05,26.08,13400.0,26.05,26.11,26.05,26.08,13400.0
2008-05-07 11:35:00,26.08,26.08,25.94,25.98,29600.0,26.08,26.08,25.94,25.98,29600.0
2008-05-07 11:40:00,25.98,26.08,25.95,26.06,10800.0,25.98,26.08,25.95,26.06,10800.0
2008-05-07 11:45:00,26.07,26.08,26.0,26.06,16400.0,26.07,26.08,26.0,26.06,16400.0
2008-05-07 11:50:00,26.04,26.04,25.97,25.97,2600.0,26.04,26.04,25.97,25.97,2600.0
2008-05-07 11:55:00,25.97,25.98,25.97,25.97,2600.0,25.97,25.98,25.97,25.97,2600.0
2008-05-07 12:00:00,25.98,26.0,25.97,25.99,3400.0,25.98,26.0,25.97,25.99,3400.0
2008-05-07 12:05:00,26.0,26.0,25.98,25.98,3200.0,26.0,26.0,25.98,25.98,3200.0
2008-05-07 12:10:00,25.98,25.99,25.98,25.98,5400.0,25.98,25.99,25.98,25.98,5400.0
2008-05-07 12:15:00,25.97,25.98,25.97,25.97,3600.0,25.97,25.98,25.97,25.97,3600.0
2008-05-07 12:20:00,25.99,26.01,25.99,26.0,4000.0,25.99,26.01,25.99,26.0,4000.0
2008-05-07 12:25:00,26.0,26.0,26.0,26.0,4200.0,26.0,26.0,26.0,26.0,4200.0
2008-05-07 12:30:00,26.0,26.02,25.99,26.02,3000.0,26.0,26.02,25.99,26.02,3000.0
2008-05-07 12:35:00,26.02,26.02,26.0,26.01,2600.0,26.02,26.02,26.0,26.01,2600.0
2008-05-07 12:40:00,26.02,26.07,26.02,26.06,7400.0,26.02,26.07,26.02,26.06,7400.0
2008-05-07 12:45:00,26.05,26.07,26.05,26.07,3200.0,26.05,26.07,26.05,26.07,3200.0
2008-05-07 12:50:00,26.07,26.08,26.07,26.07,3000.0,26.07,26.08,26.07,26.07,3000.0
2008-05-07 12:55:00,26.08,26.19,26.08,26.15,8800.0,26.08,26.19,26.08,26.15,8800.0
2008-05-07 13:00:00,26.17,26.17,26.15,26.15,2000.0,26.17,26.17,26.15,26.15,2000.0
2008-05-07 13:05:00,26.15,26.15,26.09,26.09,5000.0,26.15,26.15,26.09,26.09,5000.0
2008-05-07 13:10:00,26.08,26.08,26.0,26.02,4600.0,26.08,26.08,26.0,26.02,4600.0
2008-05-07 13:15:00,26.01,26.02,25.99,25.99,1800.0,26.01,26.02,25.99,25.99,1800.0
2008-05-07 13:20:00,25.99,26.03,25.98,26.0,6200.0,25.99,26.03,25.98,26.0,6200.0
2008-05-07 13:25:00,26.0,26.06,26.0,26.04,9400.0,26.0,26.06,26.0,26.04,9400.0
2008-05-07 13:30:00,26.06,26.06,26.01,26.01,5400.0,26.06,26.06,26.01,26.01,5400.0
2008-05-07 13:35:00,26.01,26.02,26.01,26.01,4200.0,26.01,26.02,26.01,26.01,4200.0
2008-05-07 13:40:00,26.01,26.04,25.93,26.02,16400.0,26.01,26.04,25.93,26.02,16400.0
2008-05-07 13:45:00,26.02,26.06,26.0,26.0,5200.0,26.02,26.06,26.0,26.0,5200.0
2008-05-07 13:50:00,26.02,26.02,26.0,26.0,600.0,26.02,26.02,26.0,26.0,600.0
2008-05-07 13:55:00,25.99,25.99,25.96,25.97,4000.0,25.99,25.99,25.96,25.97,4000.0
2008-05-07 14:00:00,25.96,25.98,25.96,25.98,1200.0,25.96,25.98,25.96,25.98,1200.0
2008-05-07 14:05:00,25.97,26.0,25.96,26.0,5600.0,25.97,26.0,25.96,26.0,5600.0
2008-05-07 14:10:00,26.0,26.02,26.0,26.01,2400.0,26.0,26.02,26.0,26.01,2400.0
2008-05-07 14:15:00,26.02,26.05,26.02,26.05,3800.0,26.02,26.05,26.02,26.05,3800.0
2008-05-07 14:20:00,26.03,26.03,26.02,26.02,6800.0,26.03,26.03,26.02,26.02,6800.0
2008-05-07 14:25:00,26.02,26.07,26.02,26.03,8400.0,26.02,26.07,26.02,26.03,8400.0
2008-05-07 14:30:00,26.02,26.02,25.96,25.98,4800.0,26.02,26.02,25.96,25.98,4800.0
2008-05-07 14:35:00,25.97,26.01,25.96,26.01,5800.0,25.97,26.01,25.96,26.01,5800.0
2008-05-07 14:40:00,26.01,26.02,26.0,26.0,3200.0,26.01,26.02,26.0,26.0,3200.0
2008-05-07 14:45:00,26.0,26.02,25.98,26.02,8800.0,26.0,26.02,25.98,26.02,8800.0
2008-05-07 14:50:00,26.0,26.01,25.97,26.01,8000.0,26.0,26.01,25.97,26.01,8000.0
2008-05-07 14:55:00,26.02,26.02,25.96,25.98,10400.0,26.02,26.02,25.96,25.98,10400.0
2008-05-07 15:00:00,25.99,25.99,25.97,25.97,4000.0,25.99,25.99,25.97,25.97,4000.0
2008-05-07 15:05:00,25.98,26.0,25.98,25.98,5400.0,25.98,26.0,25.98,25.98,5400.0
2008-05-07 15:10:00,26.0,26.0,25.97,26.0,6000.0,26.0,26.0,25.97,26.0,6000.0
2008-05-07 15:15:00,26.0,26.05,26.0,26.04,5400.0,26.0,26.05,26.0,26.04,5400.0
2008-05-07 15:20:00,26.04,26.04,25.97,25.97,11000.0,26.04,26.04,25.97,25.97,11000.0
2008-05-07 15:25:00,25.97,25.99,25.93,25.93,8200.0,25.97,25.99,25.93,25.93,8200.0
2008-05-07 15:30:00,25.94,25.94,25.85,25.86,6800.0,25.94,25.94,25.85,25.86,6800.0
2008-05-07 15:35:00,25.86,25.89,25.85,25.88,5600.0,25.86,25.89,25.85,25.88,5600.0
2008-05-07 15:40:00,25.89,25.95,25.89,25.94,4400.0,25.89,25.95,25.89,25.94,4400.0
2008-05-07 15:45:00,25.95,25.97,25.94,25.94,10800.0,25.95,25.97,25.94,25.94,10800.0
2008-05-07 15:50:00,25.94,25.94,25.85,25.86,13200.0,25.94,25.94,25.85,25.86,13200.0
2008-05-07 15:55:00,25.88,25.9,25.83,25.84,10000.0,25.88,25.9,25.83,25.84,10000.0
2008-05-08 09:30:00,25.8,25.95,25.79,25.79,7600.0,25.8,25.95,25.79,25.79,7600.0
2008-05-08 09:35:00,25.8,25.81,25.78,25.79,5200.0,25.8,25.81,25.78,25.79,5200.0
2008-05-08 09:40:00,25.79,25.83,25.77,25.78,12800.0,25.79,25.83,25.77,25.78,12800.0
2008-05-08 09:45:00,25.79,25.83,25.79,25.82,3400.0,25.79,25.83,25.79,25.82,3400.0
2008-05-08 09:50:00,25.8,25.91,25.8,25.8,9800.0,25.8,25.91,25.8,25.8,9800.0
2008-05-08 09:55:00,25.82,25.88,25.79,25.79,31000.0,25.82,25.88,25.79,25.79,31000.0
2008-05-08 10:00:00,25.79,25.89,25.79,25.83,32600.0,25.79,25.89,25.79,25.83,32600.0
2008-05-08 10:05:00,25.82,25.89,25.81,25.85,31000.0,25.82,25.89,25.81,25.85,31000.0
2008-05-08 10:10:00,25.82,25.85,25.78,25.81,35600.0,25.82,25.85,25.78,25.81,35600.0
2008-05-08 10:15:00,25.82,25.85,25.78,25.79,28400.0,25.82,25.85,25.78,25.79,28400.0
2008-05-08 10:20:00,25.8,25.8,25.78,25.79,3400.0,25.8,25.8,25.78,25.79,3400.0
2008-05-08 10:25:00,25.82,25.83,25.8,25.83,3600.0,25.82,25.83,25.8,25.83,3600.0
2008-05-08 10:30:00,25.86,25.88,25.8,25.8,23200.0,25.86,25.88,25.8,25.8,23200.0
2008-05-08 10:35:00,25.83,25.83,25.75,25.76,9800.0,25.83,25.83,25.75,25.76,9800.0
2008-05-08 10:40:00,25.76,25.77,25.74,25.74,4200.0,25.76,25.77,25.74,25.74,4200.0
2008-05-08 10:45:00,25.74,25.75,25.73,25.75,4200.0,25.74,25.75,25.73,25.75,4200.0
2008-05-08 10:50:00,25.75,25.79,25.75,25.75,7600.0,25.75,25.79,25.75,25.75,7600.0
2008-05-08 10:55:00,25.77,25.81,25.71,25.8,9200.0,25.77,25.81,25.71,25.8,9200.0
2008-05-08 11:00:00,25.79,25.82,25.77,25.8,7800.0,25.79,25.82,25.77,25.8,7800.0
2008-05-08 11:05:00,25.8,25.88,25.8,25.86,3400.0,25.8,25.88,25.8,25.86,3400.0
2008-05-08 11:10:00,25.88,25.88,25.83,25.87,5400.0,25.88,25.88,25.83,25.87,5400.0
2008-05-08 11:15:00,25.87,26.0,25.87,25.98,13600.0,25.87,26.0,25.87,25.98,13600.0
2008-05-08 11:20:00,25.99,26.08,25.99,26.08,5000.0,25.99,26.08,25.99,26.08,5000.0
2008-05-08 11:25:00,26.09,26.09,26.07,26.07,3200.0,26.09,26.09,26.07,26.07,3200.0
2008-05-08 11:30:00,26.04,26.04,26.02,26.03,4200.0,26.04,26.04,26.02,26.03,4200.0
2008-05-08 11:35:00,26.02,26.03,26.02,26.02,1200.0,26.02,26.03,26.02,26.02,1200.0
2008-05-08 11:40:00,26.02,26.03,25.95,25.97,3200.0,26.02,26.03,25.95,25.97,3200.0
2008-05-08 11:45:00,25.96,25.97,25.93,25.95,3000.0,25.96,25.97,25.93,25.95,3000.0
2008-05-08 11:50:00,25.93,25.97,25.92,25.95,6200.0,25.93,25.97,25.92,25.95,6200.0
2008-05-08 11:55:00,25.93,25.93,25.92,25.93,2000.0,25.93,25.93,25.92,25.93,2000.0
2008-05-08 12:00:00,25.92,25.92,25.87,25.87,2400.0,25.92,25.92,25.87,25.87,2400.0
2008-05-08 12:05:00,25.86,25.87,25.85,25.86,2200.0,25.86,25.87,25.85,25.86,2200.0
2008-05-08 12:10:00,25.86,25.88,25.86,25.86,2600.0,25.86,25.88,25.86,25.86,2600.0
2008-05-08 12:15:00,25.86,25.86,25.86,25.86,1800.0,25.86,25.86,25.86,25.86,1800.0
2008-05-08 12:20:00,25.86,25.86,25.8,25.82,8400.0,25.86,25.86,25.8,25.82,8400.0
2008-05-08 12:25:00,25.8,25.83,25.8,25.82,2400.0,25.8,25.83,25.8,25.82,2400.0
2008-05-08 12:30:00,25.81,25.81,25.8,25.8,1400.0,25.81,25.81,25.8,25.8,1400.0
2008-05-08 12:35:00,25.8,25.85,25.79,25.85,4400.0,25.8,25.85,25.79,25.85,4400.0
2008-05-08 12:40:00,25.86,25.93,25.85,25.92,5600.0,25.86,25.93,25.85,25.92,5600.0
2008-05-08 12:45:00,25.97,25.99,25.95,25.99,2800.0,25.97,25.99,25.95,25.99,2800.0
2008-05-08 12:50:00,25.97,25.97,25.96,25.96,1200.0,25.97,25.97,25.96,25.96,1200.0
2008-05-08 12:55:00,25.95,25.95,25.85,25.85,6800.0,25.95,25.95,25.85,25.85,6800.0
2008-05-08 13:00:00,25.86,25.87,25.85,25.85,5400.0,25.86,25.87,25.85,25.85,5400.0
2008-05-08 13:05:00,25.88,25.89,25.87,25.89,2200.0,25.88,25.89,25.87,25.89,2200.0
2008-05-08 13:10:00,25.89,25.92,25.89,25.91,2000.0,25.89,25.92,25.89,25.91,2000.0
2008-05-08 13:15:00,25.91,25.91,25.9,25.91,2600.0,25.91,25.91,25.9,25.91,2600.0
2008-05-08 13:20:00,25.9,25.9,25.86,25.89,3400.0,25.9,25.9,25.86,25.89,3400.0
2008-05-08 13:25:00,25.88,25.93,25.88,25.93,3800.0,25.88,25.93,25.88,25.93,3800.0
2008-05-08 13:30:00,25.93,25.95,25.91,25.95,2400.0,25.93,25.95,25.91,25.95,2400.0
2008-05-08 13:35:00,25.94,25.95,25.9,25.94,7800.0,25.94,25.95,25.9,25.94,7800.0
2008-05-08 13:40:00,25.94,25.94,25.86,25.86,4800.0,25.94,25.94,25.86,25.86,4800.0
2008-05-08 13:45:00,25.86,25.88,25.86,25.86,1200.0,25.86,25.88,25.86,25.86,1200.0
2008-05-08 13:50:00,25.86,25.9,25.86,25.9,3800.0,25.86,25.9,25.86,25.9,3800.0
2008-05-08 13:55:00,25.92,25.92,25.91,25.91,1800.0,25.92,25.92,25.91,25.91,1800.0
2008-05-08 14:00:00,25.89,25.91,25.87,25.88,3600.0,25.89,25.91,25.87,25.88,3600.0
2008-05-08 14:05:00,25.87,25.88,25.85,25.85,2400.0,25.87,25.88,25.85,25.85,2400.0
2008-05-08 14:10:00,25.84,25.87,25.84,25.86,4600.0,25.84,25.87,25.84,25.86,4600.0
2008-05-08 14:15:00,25.86,25.86,25.86,25.86,5200.0,25.86,25.86,25.86,25.86,5200.0
2008-05-08 14:20:00,25.86,25.86,25.86,25.86,3200.0,25.86,25.86,25.86,25.86,3200.0
2008-05-08 14:25:00,25.87,25.88,25.86,25.87,1000.0,25.87,25.88,25.86,25.87,1000.0
2008-05-08 14:30:00,25.87,25.88,25.86,25.86,3400.0,25.87,25.88,25.86,25.86,3400.0
2008-05-08 14:35:00,25.86,25.86,25.86,25.86,3400.0,25.86,25.86,25.86,25.86,3400.0
2008-05-08 14:40:00,25.86,25.86,25.84,25.85,6400.0,25.86,25.86,25.84,25.85,6400.0
2008-05-08 14:45:00,25.85,25.85,25.84,25.84,2600.0,25.85,25.85,25.84,25.84,2600.0
2008-05-08 14:50:00,25.85,25.86,25.84,25.85,5400.0,25.85,25.86,25.84,25.85,5400.0
2008-05-08 14:55:00,25.85,25.86,25.79,25.79,10000.0,25.85,25.86,25.79,25.79,10000.0
2008-05-08 15:00:00,25.8,25.8,25.75,25.78,6600.0,25.8,25.8,25.75,25.78,6600.0
2008-05-08 15:05:00,25.75,25.77,25.75,25.75,7000.0,25.75,25.77,25.75,25.75,7000.0
2008-05-08 15:10:00,25.75,25.77,25.75,25.77,6600.0,25.75,25.77,25.75,25.77,6600.0
2008-05-08 15:15:00,25.76,25.77,25.73,25.77,7800.0,25.76,25.77,25.73,25.77,7800.0
2008-05-08 15:20:00,25.75,25.77,25.75,25.75,5600.0,25.75,25.77,25.75,25.75,5600.0
2008-05-08 15:25:00,25.75,25.77,25.75,25.77,5800.0,25.75,25.77,25.75,25.77,5800.0
2008-05-08 15:30:00,25.75,25.78,25.74,25.77,8000.0,25.75,25.78,25.74,25.77,8000.0
2008-05-08 15:35:00,25.77,25.77,25.7,25.7,11800.0,25.77,25.77,25.7,25.7,11800.0
2008-05-08 15:40:00,25.71,25.73,25.66,25.73,13800.0,25.71,25.73,25.66,25.73,13800.0
2008-05-08 15:45:00,25.72,25.75,25.72,25.75,12800.0,25.72,25.75,25.72,25.75,12800.0
2008-05-08 15:50:00,25.75,25.77,25.73,25.76,13600.0,25.75,25.77,25.73,25.76,13600.0
2008-05-08 15:55:00,25.75,25.78,25.75,25.77,13200.0,25.75,25.78,25.75,25.77,13200.0
2008-05-09 09:30:00,25.77,25.77,25.41,25.41,5800.0,25.77,25.77,25.41,25.41,5800.0
2008-05-09 09:35:00,25.47,25.47,25.34,25.34,4400.0,25.47,25.47,25.34,25.34,4400.0
2008-05-09 09:40:00,25.36,25.36,25.22,25.22,4600.0,25.36,25.36,25.22,25.22,4600.0
2008-05-09 09:45:00,25.22,25.27,25.21,25.27,8600.0,25.22,25.27,25.21,25.27,8600.0
2008-05-09 09:50:00,25.24,25.3,25.22,25.23,8600.0,25.24,25.3,25.22,25.23,8600.0
2008-05-09 09:55:00,25.24,25.28,25.18,25.21,9800.0,25.24,25.28,25.18,25.21,9800.0
2008-05-09 10:00:00,25.22,25.32,25.22,25.27,15800.0,25.22,25.32,25.22,25.27,15800.0
2008-05-09 10:05:00,25.27,25.5,25.27,25.5,12200.0,25.27,25.5,25.27,25.5,12200.0
2008-05-09 10:10:00,25.48,25.48,25.4,25.4,4600.0,25.48,25.48,25.4,25.4,4600.0
2008-05-09 10:15:00,25.39,25.39,25.32,25.32,3800.0,25.39,25.39,25.32,25.32,3800.0
2008-05-09 10:20:00,25.32,25.36,25.3,25.36,6200.0,25.32,25.36,25.3,25.36,6200.0
2008-05-09 10:25:00,25.34,25.36,25.3,25.3,5800.0,25.34,25.36,25.3,25.3,5800.0
2008-05-09 10:30:00,25.3,25.3,25.26,25.3,4400.0,25.3,25.3,25.26,25.3,4400.0
2008-05-09 10:35:00,25.29,25.39,25.29,25.33,11000.0,25.29,25.39,25.29,25.33,11000.0
2008-05-09 10:40:00,25.33,25.52,25.3,25.52,12400.0,25.33,25.52,25.3,25.52,12400.0
2008-05-09 10:45:00,25.51,25.54,25.47,25.51,6600.0,25.51,25.54,25.47,25.51,6600.0
2008-05-09 10:50:00,25.5,25.5,25.36,25.36,5400.0,25.5,25.5,25.36,25.36,5400.0
2008-05-09 10:55:00,25.38,25.39,25.34,25.35,3600.0,25.38,25.39,25.34,25.35,3600.0
2008-05-09 11:00:00,25.36,25.43,25.35,25.38,8400.0,25.36,25.43,25.35,25.38,8400.0
2008-05-09 11:05:00,25.38,25.39,25.34,25.34,3200.0,25.38,25.39,25.34,25.34,3200.0
2008-05-09 11:10:00,25.35,25.38,25.34,25.36,3600.0,25.35,25.38,25.34,25.36,3600.0
2008-05-09 11:15:00,25.36,25.43,25.36,25.36,18200.0,25.36,25.43,25.36,25.36,18200.0
2008-05-09 11:20:00,25.39,25.39,25.33,25.36,15000.0,25.39,25.39,25.33,25.36,15000.0
2008-05-09 11:25:00,25.36,25.42,25.36,25.42,6200.0,25.36,25.42,25.36,25.42,6200.0
2008-05-09 11:30:00,25.4,25.42,25.4,25.42,2800.0,25.4,25.42,25.4,25.42,2800.0
2008-05-09 11:35:00,25.42,25.42,25.39,25.39,8400.0,25.42,25.42,25.39,25.39,8400.0
2008-05-09 11:40:00,25.39,25.4,25.38,25.38,4600.0,25.39,25.4,25.38,25.38,4600.0
2008-05-09 11:45:00,25.38,25.38,25.38,25.38,5800.0,25.38,25.38,25.38,25.38,5800.0
2008-05-09 11:50:00,25.38,25.41,25.38,25.39,6400.0,25.38,25.41,25.38,25.39,6400.0
2008-05-09 11:55:00,25.41,25.41,25.41,25.41,2200.0,25.41,25.41,25.41,25.41,2200.0
2008-05-09 12:00:00,25.4,25.4,25.38,25.38,7000.0,25.4,25.4,25.38,25.38,7000.0
2008-05-09 12:05:00,25.38,25.38,25.38,25.38,4200.0,25.38,25.38,25.38,25.38,4200.0
2008-05-09 12:10:00,25.38,25.4,25.38,25.38,9800.0,25.38,25.4,25.38,25.38,9800.0
2008-05-09 12:15:00,25.39,25.39,25.38,25.38,6600.0,25.39,25.39,25.38,25.38,6600.0
2008-05-09 12:20:00,25.39,25.39,25.38,25.39,4600.0,25.39,25.39,25.38,25.39,4600.0
2008-05-09 12:25:00,25.39,25.39,25.38,25.39,2200.0,25.39,25.39,25.38,25.39,2200.0
2008-05-09 12:30:00,25.38,25.4,25.38,25.39,4800.0,25.38,25.4,25.38,25.39,4800.0
2008-05-09 12:35:00,25.39,25.4,25.39,25.39,2400.0,25.39,25.4,25.39,25.39,2400.0
2008-05-09 12:40:00,25.4,25.42,25.4,25.42,3400.0,25.4,25.42,25.4,25.42,3400.0
2008-05-09 12:45:00,25.42,25.43,25.42,25.43,2400.0,25.42,25.43,25.42,25.43,2400.0
2008-05-09 12:50:00,25.44,25.44,25.43,25.43,1400.0,25.44,25.44,25.43,25.43,1400.0
2008-05-09 12:55:00,25.43,25.43,25.42,25.43,12000.0,25.43,25.43,25.42,25.43,12000.0
2008-05-09 13:00:00,25.43,25.45,25.43,25.44,2600.0,25.43,25.45,25.43,25.44,2600.0
2008-05-09 13:05:00,25.44,25.48,25.44,25.47,2800.0,25.44,25.48,25.44,25.47,2800.0
2008-05-09 13:10:00,25.48,25.49,25.48,25.49,800.0,25.48,25.49,25.48,25.49,800.0
2008-05-09 13:15:00,25.48,25.48,25.48,25.48,600.0,25.48,25.48,25.48,25.48,600.0
2008-05-09 13:20:00,25.49,25.49,25.49,25.49,2200.0,25.49,25.49,25.49,25.49,2200.0
2008-05-09 13:25:00,25.49,25.49,25.47,25.47,5200.0,25.49,25.49,25.47,25.47,5200.0
2008-05-09 13:30:00,25.47,25.48,25.47,25.47,2600.0,25.47,25.48,25.47,25.47,2600.0
2008-05-09 13:35:00,25.48,25.48,25.47,25.47,1600.0,25.48,25.48,25.47,25.47,1600.0
2008-05-09 13:40:00,25.47,25.48,25.47,25.47,2600.0,25.47,25.48,25.47,25.47,2600.0
2008-05-09 13:45:00,25.48,25.5,25.48,25.48,3200.0,25.48,25.5,25.48,25.48,3200.0
2008-05-09 13:50:00,25.5,25.55,25.5,25.55,3000.0,25.5,25.55,25.5,25.55,3000.0
2008-05-09 13:55:00,25.54,25.55,25.53,25.55,2000.0,25.54,25.55,25.53,25.55,2000.0
2008-05-09 14:00:00,25.55,25.55,25.49,25.5,5800.0,25.55,25.55,25.49,25.5,5800.0
2008-05-09 14:05:00,25.5,25.52,25.5,25.52,4600.0,25.5,25.52,25.5,25.52,4600.0
2008-05-09 14:10:00,25.52,25.56,25.52,25.56,25400.0,25.52,25.56,25.52,25.56,25400.0
2008-05-09 14:15:00,25.56,25.66,25.56,25.66,14800.0,25.56,25.66,25.56,25.66,14800.0
2008-05-09 14:20:00,25.66,25.66,25.6,25.6,19000.0,25.66,25.66,25.6,25.6,19000.0
2008-05-09 14:25:00,25.6,25.6,25.55,25.55,5200.0,25.6,25.6,25.55,25.55,5200.0
2008-05-09 14:30:00,25.54,25.59,25.54,25.58,7000.0,25.54,25.59,25.54,25.58,7000.0
2008-05-09 14:35:00,25.58,25.58,25.53,25.55,6000.0,25.58,25.58,25.53,25.55,6000.0
2008-05-09 14:40:00,25.55,25.55,25.52,25.52,5800.0,25.55,25.55,25.52,25.52,5800.0
2008-05-09 14:45:00,25.52,25.52,25.49,25.49,3000.0,25.52,25.52,25.49,25.49,3000.0
2008-05-09 14:50:00,25.49,25.49,25.46,25.46,5800.0,25.49,25.49,25.46,25.46,5800.0
2008-05-09 14:55:00,25.45,25.46,25.41,25.43,6000.0,25.45,25.46,25.41,25.43,6000.0
2008-05-09 15:00:00,25.43,25.52,25.43,25.52,8600.0,25.43,25.52,25.43,25.52,8600.0
2008-05-09 15:05:00,25.53,25.57,25.53,25.54,7800.0,25.53,25.57,25.53,25.54,7800.0
2008-05-09 15:10:00,25.53,25.54,25.49,25.49,2800.0,25.53,25.54,25.49,25.49,2800.0
2008-05-09 15:15:00,25.49,25.49,25.47,25.49,4200.0,25.49,25.49,25.47,25.49,4200.0
2008-05-09 15:20:00,25.5,25.56,25.49,25.56,4000.0,25.5,25.56,25.49,25.56,4000.0
2008-05-09 15:25:00,25.56,25.61,25.56,25.59,8400.0,25.56,25.61,25.56,25.59,8400.0
2008-05-09 15:30:00,25.59,25.65,25.58,25.64,11600.0,25.59,25.65,25.58,25.64,11600.0
2008-05-09 15:35:00,25.64,25.64,25.56,25.57,8400.0,25.64,25.64,25.56,25.57,8400.0
2008-05-09 15:40:00,25.56,25.64,25.54,25.63,14400.0,25.56,25.64,25.54,25.63,14400.0
2008-05-09 15:45:00,25.62,25.69,25.58,25.62,31800.0,25.62,25.69,25.58,25.62,31800.0
2008-05-09 15:50:00,25.61,25.61,25.5,25.5,11200.0,25.61,25.61,25.5,25.5,11200.0
2008-05-09 15:55:00,25.49,25.52,25.48,25.52,30000.0,25.49,25.52,25.48,25.52,30000.0
2008-05-12 09:30:00,25.5,25.76,25.5,25.76,3000.0,25.5,25.76,25.5,25.76,3000.0
2008-05-12 09:35:00,25.6,25.71,25.59,25.65,3400.0,25.6,25.71,25.59,25.65,3400.0
2008-05-12 09:40:00,25.65,25.65,25.56,25.6,2200.0,25.65,25.65,25.56,25.6,2200.0
2008-05-12 09:45:00,25.58,25.58,25.46,25.46,11600.0,25.58,25.58,25.46,25.46,11600.0
2008-05-12 09:50:00,25.45,25.46,25.4,25.42,3400.0,25.45,25.46,25.4,25.42,3400.0
2008-05-12 09:55:00,25.41,25.45,25.31,25.31,18600.0,25.41,25.45,25.31,25.31,18600.0
2008-05-12 10:00:00,25.32,25.32,25.22,25.28,20400.0,25.32,25.32,25.22,25.28,20400.0
2008-05-12 10:05:00,25.24,25.31,25.24,25.31,5400.0,25.24,25.31,25.24,25.31,5400.0
2008-05-12 10:10:00,25.29,25.36,25.29,25.32,2600.0,25.29,25.36,25.29,25.32,2600.0
2008-05-12 10:15:00,25.32,25.45,25.32,25.45,17400.0,25.32,25.45,25.32,25.45,17400.0
2008-05-12 10:20:00,25.43,25.45,25.37,25.4,21000.0,25.43,25.45,25.37,25.4,21000.0
2008-05-12 10:25:00,25.43,25.49,25.4,25.43,33200.0,25.43,25.49,25.4,25.43,33200.0
2008-05-12 10:30:00,25.43,25.49,25.43,25.48,26800.0,25.43,25.49,25.43,25.48,26800.0
2008-05-12 10:35:00,25.48,25.6,25.48,25.6,25800.0,25.48,25.6,25.48,25.6,25800.0
2008-05-12 10:40:00,25.61,25.65,25.56,25.64,19200.0,25.61,25.65,25.56,25.64,19200.0
2008-05-12 10:45:00,25.65,25.73,25.65,25.69,16800.0,25.65,25.73,25.65,25.69,16800.0
2008-05-12 10:50:00,25.68,25.75,25.67,25.74,3200.0,25.68,25.75,25.67,25.74,3200.0
2008-05-12 10:55:00,25.74,25.79,25.73,25.75,7000.0,25.74,25.79,25.73,25.75,7000.0
2008-05-12 11:00:00,25.75,25.78,25.75,25.78,3000.0,25.75,25.78,25.75,25.78,3000.0
2008-05-12 11:05:00,25.77,25.9,25.77,25.85,13400.0,25.77,25.9,25.77,25.85,13400.0
2008-05-12 11:10:00,25.84,25.84,25.79,25.8,3000.0,25.84,25.84,25.79,25.8,3000.0
2008-05-12 11:15:00,25.8,25.83,25.8,25.83,3600.0,25.8,25.83,25.8,25.83,3600.0
2008-05-12 11:20:00,25.83,25.89,25.82,25.89,4200.0,25.83,25.89,25.82,25.89,4200.0
2008-05-12 11:25:00,25.88,25.91,25.88,25.91,2800.0,25.88,25.91,25.88,25.91,2800.0
2008-05-12 11:30:00,25.91,25.93,25.9,25.9,7400.0,25.91,25.93,25.9,25.9,7400.0
2008-05-12 11:35:00,25.9,25.9,25.89,25.89,2200.0,25.9,25.9,25.89,25.89,2200.0
2008-05-12 11:40:00,25.89,25.89,25.88,25.89,1800.0,25.89,25.89,25.88,25.89,1800.0
2008-05-12 11:45:00,25.89,25.9,25.87,25.9,5200.0,25.89,25.9,25.87,25.9,5200.0
2008-05-12 11:50:00,25.9,26.0,25.9,26.0,12400.0,25.9,26.0,25.9,26.0,12400.0
2008-05-12 11:55:00,26.0,26.04,25.98,25.99,9200.0,26.0,26.04,25.98,25.99,9200.0
2008-05-12 12:00:00,25.98,26.01,25.98,26.0,4200.0,25.98,26.01,25.98,26.0,4200.0
2008-05-12 12:05:00,26.0,26.0,25.99,26.0,2000.0,26.0,26.0,25.99,26.0,2000.0
2008-05-12 12:10:00,26.0,26.0,25.97,25.97,4800.0,26.0,26.0,25.97,25.97,4800.0
2008-05-12 12:15:00,25.95,25.95,25.93,25.93,3000.0,25.95,25.95,25.93,25.93,3000.0
2008-05-12 12:20:00,25.92,25.92,25.86,25.86,3200.0,25.92,25.92,25.86,25.86,3200.0
2008-05-12 12:25:00,25.85,25.88,25.84,25.88,4400.0,25.85,25.88,25.84,25.88,4400.0
2008-05-12 12:30:00,25.88,25.92,25.88,25.92,5400.0,25.88,25.92,25.88,25.92,5400.0
2008-05-12 12:35:00,25.92,25.92,25.91,25.91,2000.0,25.92,25.92,25.91,25.91,2000.0
2008-05-12 12:40:00,25.9,25.9,25.86,25.86,3200.0,25.9,25.9,25.86,25.86,3200.0
2008-05-12 12:45:00,25.87,25.87,25.85,25.85,2400.0,25.87,25.87,25.85,25.85,2400.0
2008-05-12 12:50:00,25.85,25.86,25.8,25.8,2800.0,25.85,25.86,25.8,25.8,2800.0
2008-05-12 12:55:00,25.8,25.89,25.8,25.89,5200.0,25.8,25.89,25.8,25.89,5200.0
2008-05-12 13:00:00,25.87,25.87,25.86,25.86,4200.0,25.87,25.87,25.86,25.86,4200.0
2008-05-12 13:05:00,25.86,25.87,25.86,25.86,3400.0,25.86,25.87,25.86,25.86,3400.0
2008-05-12 13:10:00,25.86,25.89,25.86,25.89,4000.0,25.86,25.89,25.86,25.89,4000.0
2008-05-12 13:15:00,25.88,25.91,25.88,25.9,8000.0,25.88,25.91,25.88,25.9,8000.0
2008-05-12 13:20:00,25.91,25.91,25.88,25.88,2600.0,25.91,25.91,25.88,25.88,2600.0
2008-05-12 13:25:00,25.87,25.88,25.86,25.86,8200.0,25.87,25.88,25.86,25.86,8200.0
2008-05-12 13:30:00,25.86,25.86,25.81,25.81,3800.0,25.86,25.86,25.81,25.81,3800.0
2008-05-12 13:35:00,25.81,25.81,25.79,25.79,2400.0,25.81,25.81,25.79,25.79,2400.0
2008-05-12 13:40:00,25.79,25.8,25.76,25.8,9200.0,25.79,25.8,25.76,25.8,9200.0
2008-05-12 13:45:00,25.79,25.79,25.78,25.79,2200.0,25.79,25.79,25.78,25.79,2200.0
2008-05-12 13:50:00,25.79,25.8,25.79,25.8,4400.0,25.79,25.8,25.79,25.8,4400.0
2008-05-12 13:55:00,25.8,25.82,25.79,25.79,11400.0,25.8,25.82,25.79,25.79,11400.0
2008-05-12 14:00:00,25.8,25.8,25.77,25.78,2000.0,25.8,25.8,25.77,25.78,2000.0
2008-05-12 14:05:00,25.78,25.78,25.68,25.72,29000.0,25.78,25.78,25.68,25.72,29000.0
2008-05-12 14:10:00,25.72,25.73,25.72,25.73,4600.0,25.72,25.73,25.72,25.73,4600.0
2008-05-12 14:15:00,25.72,25.76,25.72,25.76,6000.0,25.72,25.76,25.72,25.76,6000.0
2008-05-12 14:20:00,25.75,25.77,25.75,25.77,3600.0,25.75,25.77,25.75,25.77,3600.0
2008-05-12 14:25:00,25.77,25.79,25.77,25.77,16000.0,25.77,25.79,25.77,25.77,16000.0
2008-05-12 14:30:00,25.78,25.81,25.78,25.81,7200.0,25.78,25.81,25.78,25.81,7200.0
2008-05-12 14:35:00,25.82,25.83,25.73,25.73,9400.0,25.82,25.83,25.73,25.73,9400.0
2008-05-12 14:40:00,25.75,25.78,25.75,25.78,6400.0,25.75,25.78,25.75,25.78,6400.0
2008-05-12 14:45:00,25.78,25.79,25.78,25.78,1800.0,25.78,25.79,25.78,25.78,1800.0
2008-05-12 14:50:00,25.8,25.85,25.8,25.83,4600.0,25.8,25.85,25.8,25.83,4600.0
2008-05-12 14:55:00,25.83,25.85,25.83,25.84,1800.0,25.83,25.85,25.83,25.84,1800.0
2008-05-12 15:00:00,25.85,25.85,25.84,25.84,1600.0,25.85,25.85,25.84,25.84,1600.0
2008-05-12 15:05:00,25.85,25.85,25.8,25.84,14600.0,25.85,25.85,25.8,25.84,14600.0
2008-05-12 15:10:00,25.84,25.85,25.83,25.84,6600.0,25.84,25.85,25.83,25.84,6600.0
2008-05-12 15:15:00,25.84,25.84,25.83,25.84,5600.0,25.84,25.84,25.83,25.84,5600.0
2008-05-12 15:20:00,25.83,25.86,25.83,25.85,6000.0,25.83,25.86,25.83,25.85,6000.0
2008-05-12 15:25:00,25.85,25.86,25.85,25.85,4000.0,25.85,25.86,25.85,25.85,4000.0
2008-05-12 15:30:00,25.85,25.87,25.85,25.87,5400.0,25.85,25.87,25.85,25.87,5400.0
2008-05-12 15:35:00,25.87,25.89,25.85,25.85,12200.0,25.87,25.89,25.85,25.85,12200.0
2008-05-12 15:40:00,25.84,25.84,25.83,25.83,10800.0,25.84,25.84,25.83,25.83,10800.0
2008-05-12 15:45:00,25.83,25.86,25.82,25.82,13400.0,25.83,25.86,25.82,25.82,13400.0
2008-05-12 15:50:00,25.79,25.83,25.75,25.83,23800.0,25.79,25.83,25.75,25.83,23800.0
2008-05-12 15:55:00,25.83,25.86,25.77,25.79,23200.0,25.83,25.86,25.77,25.79,23200.0
2008-05-13 09:30:00,25.83,25.95,25.4,25.89,11000.0,25.83,25.95,25.4,25.89,11000.0
2008-05-13 09:35:00,25.85,25.86,25.83,25.83,3600.0,25.85,25.86,25.83,25.83,3600.0
2008-05-13 09:40:00,25.84,25.85,25.83,25.83,4000.0,25.84,25.85,25.83,25.83,4000.0
2008-05-13 09:45:00,25.75,25.76,25.61,25.61,1400.0,25.75,25.76,25.61,25.61,1400.0
2008-05-13 09:50:00,25.65,25.65,25.58,25.6,2800.0,25.65,25.65,25.58,25.6,2800.0
2008-05-13 09:55:00,25.59,25.6,25.56,25.59,2000.0,25.59,25.6,25.56,25.59,2000.0
2008-05-13 10:00:00,25.61,25.64,25.6,25.61,3800.0,25.61,25.64,25.6,25.61,3800.0
2008-05-13 10:05:00,25.61,25.61,25.61,25.61,4400.0,25.61,25.61,25.61,25.61,4400.0
2008-05-13 10:10:00,25.61,25.63,25.61,25.61,5400.0,25.61,25.63,25.61,25.61,5400.0
2008-05-13 10:15:00,25.61,25.63,25.61,25.61,4400.0,25.61,25.63,25.61,25.61,4400.0
2008-05-13 10:20:00,25.61,25.63,25.61,25.62,8800.0,25.61,25.63,25.61,25.62,8800.0
2008-05-13 10:25:00,25.62,25.62,25.61,25.61,400.0,25.62,25.62,25.61,25.61,400.0
2008-05-13 10:30:00,25.61,25.67,25.61,25.63,4200.0,25.61,25.67,25.61,25.63,4200.0
2008-05-13 10:35:00,25.64,25.65,25.63,25.63,1600.0,25.64,25.65,25.63,25.63,1600.0
2008-05-13 10:40:00,25.64,25.65,25.64,25.65,2200.0,25.64,25.65,25.64,25.65,2200.0
2008-05-13 10:45:00,25.65,25.65,25.62,25.62,5400.0,25.65,25.65,25.62,25.62,5400.0
2008-05-13 10:50:00,25.62,25.62,25.5,25.5,9400.0,25.62,25.62,25.5,25.5,9400.0
2008-05-13 10:55:00,25.5,25.61,25.46,25.6,39600.0,25.5,25.61,25.46,25.6,39600.0
2008-05-13 11:00:00,25.6,25.6,25.53,25.53,10400.0,25.6,25.6,25.53,25.53,10400.0
2008-05-13 11:05:00,25.53,25.6,25.43,25.44,48400.0,25.53,25.6,25.43,25.44,48400.0
2008-05-13 11:10:00,25.45,25.48,25.41,25.48,11600.0,25.45,25.48,25.41,25.48,11600.0
2008-05-13 11:15:00,25.49,25.5,25.48,25.49,2000.0,25.49,25.5,25.48,25.49,2000.0
2008-05-13 11:20:00,25.48,25.48,25.41,25.43,6200.0,25.48,25.48,25.41,25.43,6200.0
2008-05-13 11:25:00,25.43,25.47,25.43,25.46,7800.0,25.43,25.47,25.43,25.46,7800.0
2008-05-13 11:30:00,25.45,25.5,25.41,25.47,17800.0,25.45,25.5,25.41,25.47,17800.0
2008-05-13 11:35:00,25.47,25.48,25.45,25.48,6600.0,25.47,25.48,25.45,25.48,6600.0
2008-05-13 11:40:00,25.45,25.48,25.45,25.48,3800.0,25.45,25.48,25.45,25.48,3800.0
2008-05-13 11:45:00,25.48,25.49,25.46,25.48,2400.0,25.48,25.49,25.46,25.48,2400.0
2008-05-13 11:50:00,25.48,25.49,25.48,25.49,1600.0,25.48,25.49,25.48,25.49,1600.0
2008-05-13 11:55:00,25.5,25.54,25.5,25.5,8200.0,25.5,25.54,25.5,25.5,8200.0
2008-05-13 12:00:00,25.5,25.53,25.5,25.52,3800.0,25.5,25.53,25.5,25.52,3800.0
2008-05-13 12:05:00,25.52,25.52,25.48,25.48,3200.0,25.52,25.52,25.48,25.48,3200.0
2008-05-13 12:10:00,25.48,25.55,25.47,25.55,8000.0,25.48,25.55,25.47,25.55,8000.0
2008-05-13 12:15:00,25.56,25.56,25.52,25.52,1200.0,25.56,25.56,25.52,25.52,1200.0
2008-05-13 12:20:00,25.52,25.53,25.52,25.53,1400.0,25.52,25.53,25.52,25.53,1400.0
2008-05-13 12:25:00,25.53,25.54,25.5,25.52,19800.0,25.53,25.54,25.5,25.52,19800.0
2008-05-13 12:30:00,25.52,25.53,25.5,25.5,5800.0,25.52,25.53,25.5,25.5,5800.0
2008-05-13 12:35:00,25.5,25.53,25.5,25.5,7000.0,25.5,25.53,25.5,25.5,7000.0
2008-05-13 12:40:00,25.49,25.5,25.45,25.45,3200.0,25.49,25.5,25.45,25.45,3200.0
2008-05-13 12:45:00,25.45,25.45,25.42,25.43,4000.0,25.45,25.45,25.42,25.43,4000.0
2008-05-13 12:50:00,25.45,25.45,25.43,25.43,3600.0,25.45,25.45,25.43,25.43,3600.0
2008-05-13 12:55:00,25.44,25.45,25.43,25.43,4000.0,25.44,25.45,25.43,25.43,4000.0
2008-05-13 13:00:00,25.45,25.45,25.43,25.43,2600.0,25.45,25.45,25.43,25.43,2600.0
2008-05-13 13:05:00,25.43,25.47,25.43,25.45,9200.0,25.43,25.47,25.43,25.45,9200.0
2008-05-13 13:10:00,25.44,25.48,25.44,25.47,9800.0,25.44,25.48,25.44,25.47,9800.0
2008-05-13 13:15:00,25.46,25.47,25.45,25.45,2400.0,25.46,25.47,25.45,25.45,2400.0
2008-05-13 13:20:00,25.44,25.46,25.43,25.43,2000.0,25.44,25.46,25.43,25.43,2000.0
2008-05-13 13:25:00,25.43,25.43,25.34,25.36,7600.0,25.43,25.43,25.34,25.36,7600.0
2008-05-13 13:30:00,25.36,25.41,25.35,25.41,5600.0,25.36,25.41,25.35,25.41,5600.0
2008-05-13 13:35:00,25.38,25.4,25.36,25.39,1600.0,25.38,25.4,25.36,25.39,1600.0
2008-05-13 13:40:00,25.38,25.39,25.36,25.36,4400.0,25.38,25.39,25.36,25.36,4400.0
2008-05-13 13:45:00,25.36,25.44,25.36,25.44,6000.0,25.36,25.44,25.36,25.44,6000.0
2008-05-13 13:50:00,25.45,25.45,25.42,25.43,4000.0,25.45,25.45,25.42,25.43,4000.0
2008-05-13 13:55:00,25.43,25.48,25.43,25.47,10000.0,25.43,25.48,25.43,25.47,10000.0
2008-05-13 14:00:00,25.47,25.55,25.46,25.53,17400.0,25.47,25.55,25.46,25.53,17400.0
2008-05-13 14:05:00,25.52,25.52,25.49,25.49,2400.0,25.52,25.52,25.49,25.49,2400.0
2008-05-13 14:10:00,25.5,25.5,25.49,25.49,3200.0,25.5,25.5,25.49,25.49,3200.0
2008-05-13 14:15:00,25.49,25.49,25.48,25.48,2200.0,25.49,25.49,25.48,25.48,2200.0
2008-05-13 14:20:00,25.48,25.5,25.48,25.5,7600.0,25.48,25.5,25.48,25.5,7600.0
2008-05-13 14:25:00,25.49,25.5,25.48,25.48,3200.0,25.49,25.5,25.48,25.48,3200.0
2008-05-13 14:30:00,25.48,25.5,25.46,25.47,8000.0,25.48,25.5,25.46,25.47,8000.0
2008-05-13 14:35:00,25.47,25.52,25.46,25.5,20000.0,25.47,25.52,25.46,25.5,20000.0
2008-05-13 14:40:00,25.49,25.54,25.49,25.51,12200.0,25.49,25.54,25.49,25.51,12200.0
2008-05-13 14:45:00,25.52,25.58,25.52,25.53,19200.0,25.52,25.58,25.52,25.53,19200.0
2008-05-13 14:50:00,25.56,25.56,25.55,25.56,14400.0,25.56,25.56,25.55,25.56,14400.0
2008-05-13 14:55:00,25.55,25.59,25.55,25.59,5800.0,25.55,25.59,25.55,25.59,5800.0
2008-05-13 15:00:00,25.58,25.64,25.58,25.61,8000.0,25.58,25.64,25.58,25.61,8000.0
2008-05-13 15:05:00,25.63,25.73,25.63,25.7,20000.0,25.63,25.73,25.63,25.7,20000.0
2008-05-13 15:10:00,25.72,25.72,25.7,25.71,8200.0,25.72,25.72,25.7,25.71,8200.0
2008-05-13 15:15:00,25.71,25.72,25.7,25.7,6000.0,25.71,25.72,25.7,25.7,6000.0
2008-05-13 15:20:00,25.69,25.7,25.67,25.7,5600.0,25.69,25.7,25.67,25.7,5600.0
2008-05-13 15:25:00,25.7,25.76,25.7,25.73,22000.0,25.7,25.76,25.7,25.73,22000.0
2008-05-13 15:30:00,25.74,25.77,25.73,25.73,21200.0,25.74,25.77,25.73,25.73,21200.0
2008-05-13 15:35:00,25.73,25.76,25.72,25.76,13400.0,25.73,25.76,25.72,25.76,13400.0
2008-05-13 15:40:00,25.77,25.77,25.75,25.75,7000.0,25.77,25.77,25.75,25.75,7000.0
2008-05-13 15:45:00,25.75,25.75,25.73,25.74,19000.0,25.75,25.75,25.73,25.74,19000.0
2008-05-13 15:50:00,25.73,25.81,25.73,25.79,23000.0,25.73,25.81,25.73,25.79,23000.0
2008-05-13 15:55:00,25.78,25.86,25.78,25.84,25000.0,25.78,25.86,25.78,25.84,25000.0
2008-05-14 09:30:00,25.86,26.0,25.37,25.93,8600.0,25.86,26.0,25.37,25.93,8600.0
2008-05-14 09:35:00,25.88,25.9,25.87,25.88,5000.0,25.88,25.9,25.87,25.88,5000.0
2008-05-14 09:40:00,25.81,25.9,25.81,25.89,7000.0,25.81,25.9,25.81,25.89,7000.0
2008-05-14 09:45:00,25.89,25.9,25.85,25.88,11800.0,25.89,25.9,25.85,25.88,11800.0
2008-05-14 09:50:00,25.85,25.9,25.84,25.88,17400.0,25.85,25.9,25.84,25.88,17400.0
2008-05-14 09:55:00,25.91,25.91,25.81,25.89,41400.0,25.91,25.91,25.81,25.89,41400.0
2008-05-14 10:00:00,25.89,25.92,25.86,25.91,26800.0,25.89,25.92,25.86,25.91,26800.0
2008-05-14 10:05:00,25.88,25.91,25.84,25.86,42600.0,25.88,25.91,25.84,25.86,42600.0
2008-05-14 10:10:00,25.87,25.98,25.86,25.97,22200.0,25.87,25.98,25.86,25.97,22200.0
2008-05-14 10:15:00,25.99,26.06,25.95,26.02,17000.0,25.99,26.06,25.95,26.02,17000.0
2008-05-14 10:20:00,26.01,26.03,25.9,25.93,20200.0,26.01,26.03,25.9,25.93,20200.0
2008-05-14 10:25:00,25.93,26.0,25.93,26.0,15200.0,25.93,26.0,25.93,26.0,15200.0
2008-05-14 10:30:00,25.99,26.05,25.95,26.0,15200.0,25.99,26.05,25.95,26.0,15200.0
2008-05-14 10:35:00,26.01,26.01,26.0,26.0,4600.0,26.01,26.01,26.0,26.0,4600.0
2008-05-14 10:40:00,25.98,25.98,25.96,25.96,6200.0,25.98,25.98,25.96,25.96,6200.0
2008-05-14 10:45:00,25.96,25.96,25.94,25.94,9800.0,25.96,25.96,25.94,25.94,9800.0
2008-05-14 10:50:00,25.93,25.94,25.92,25.93,14000.0,25.93,25.94,25.92,25.93,14000.0
2008-05-14 10:55:00,25.93,25.93,25.9,25.9,5200.0,25.93,25.93,25.9,25.9,5200.0
2008-05-14 11:00:00,25.91,25.92,25.9,25.9,6800.0,25.91,25.92,25.9,25.9,6800.0
2008-05-14 11:05:00,25.9,25.91,25.87,25.87,3600.0,25.9,25.91,25.87,25.87,3600.0
2008-05-14 11:10:00,25.87,25.88,25.85,25.85,6200.0,25.87,25.88,25.85,25.85,6200.0
2008-05-14 11:15:00,25.85,25.86,25.85,25.86,6800.0,25.85,25.86,25.85,25.86,6800.0
2008-05-14 11:20:00,25.85,25.86,25.85,25.85,5800.0,25.85,25.86,25.85,25.85,5800.0
2008-05-14 11:25:00,25.85,25.85,25.77,25.77,7200.0,25.85,25.85,25.77,25.77,7200.0
2008-05-14 11:30:00,25.76,25.77,25.73,25.75,13000.0,25.76,25.77,25.73,25.75,13000.0
2008-05-14 11:35:00,25.75,25.85,25.74,25.84,17200.0,25.75,25.85,25.74,25.84,17200.0
2008-05-14 11:40:00,25.83,25.84,25.83,25.83,4000.0,25.83,25.84,25.83,25.83,4000.0
2008-05-14 11:45:00,25.83,25.86,25.83,25.85,10600.0,25.83,25.86,25.83,25.85,10600.0
2008-05-14 11:50:00,25.86,25.86,25.85,25.85,3200.0,25.86,25.86,25.85,25.85,3200.0
2008-05-14 11:55:00,25.85,25.85,25.83,25.83,6400.0,25.85,25.85,25.83,25.83,6400.0
2008-05-14 12:00:00,25.83,25.84,25.83,25.83,12600.0,25.83,25.84,25.83,25.83,12600.0
2008-05-14 12:05:00,25.83,25.84,25.83,25.83,3400.0,25.83,25.84,25.83,25.83,3400.0
2008-05-14 12:10:00,25.83,25.84,25.83,25.83,3000.0,25.83,25.84,25.83,25.83,3000.0
2008-05-14 12:15:00,25.84,25.84,25.83,25.83,7600.0,25.84,25.84,25.83,25.83,7600.0
2008-05-14 12:20:00,25.83,25.83,25.83,25.83,4600.0,25.83,25.83,25.83,25.83,4600.0
2008-05-14 12:25:00,25.83,25.85,25.83,25.83,7600.0,25.83,25.85,25.83,25.83,7600.0
2008-05-14 12:30:00,25.83,25.85,25.83,25.85,4200.0,25.83,25.85,25.83,25.85,4200.0
2008-05-14 12:35:00,25.84,25.85,25.83,25.83,7200.0,25.84,25.85,25.83,25.83,7200.0
2008-05-14 12:40:00,25.84,25.84,25.83,25.83,7400.0,25.84,25.84,25.83,25.83,7400.0
2008-05-14 12:45:00,25.83,25.84,25.83,25.84,9200.0,25.83,25.84,25.83,25.84,9200.0
2008-05-14 12:50:00,25.84,25.84,25.83,25.83,3800.0,25.84,25.84,25.83,25.83,3800.0
2008-05-14 12:55:00,25.83,25.83,25.83,25.83,4000.0,25.83,25.83,25.83,25.83,4000.0
2008-05-14 13:00:00,25.83,25.83,25.83,25.83,2600.0,25.83,25.83,25.83,25.83,2600.0
2008-05-14 13:05:00,25.83,25.84,25.83,25.83,6600.0,25.83,25.84,25.83,25.83,6600.0
2008-05-14 13:10:00,25.83,25.84,25.83,25.84,4800.0,25.83,25.84,25.83,25.84,4800.0
2008-05-14 13:15:00,25.84,25.86,25.83,25.83,20400.0,25.84,25.86,25.83,25.83,20400.0
2008-05-14 13:20:00,25.83,25.84,25.83,25.83,9200.0,25.83,25.84,25.83,25.83,9200.0
2008-05-14 13:25:00,25.83,25.84,25.83,25.84,2000.0,25.83,25.84,25.83,25.84,2000.0
2008-05-14 13:30:00,25.84,25.84,25.83,25.83,2800.0,25.84,25.84,25.83,25.83,2800.0
2008-05-14 13:35:00,25.83,25.83,25.82,25.82,2800.0,25.83,25.83,25.82,25.82,2800.0
2008-05-14 13:40:00,25.82,25.82,25.8,25.82,8200.0,25.82,25.82,25.8,25.82,8200.0
2008-05-14 13:45:00,25.82,25.82,25.8,25.81,2400.0,25.82,25.82,25.8,25.81,2400.0
2008-05-14 13:50:00,25.83,25.83,25.81,25.81,2600.0,25.83,25.83,25.81,25.81,2600.0
2008-05-14 13:55:00,25.82,25.83,25.81,25.83,2200.0,25.82,25.83,25.81,25.83,2200.0
2008-05-14 14:00:00,25.83,25.85,25.82,25.83,9200.0,25.83,25.85,25.82,25.83,9200.0
2008-05-14 14:05:00,25.84,25.9,25.84,25.89,4800.0,25.84,25.9,25.84,25.89,4800.0
2008-05-14 14:10:00,25.89,25.93,25.89,25.93,1800.0,25.89,25.93,25.89,25.93,1800.0
2008-05-14 14:15:00,25.92,25.93,25.92,25.92,3400.0,25.92,25.93,25.92,25.92,3400.0
2008-05-14 14:20:00,25.92,25.92,25.9,25.91,6000.0,25.92,25.92,25.9,25.91,6000.0
2008-05-14 14:25:00,25.92,25.95,25.91,25.95,8200.0,25.92,25.95,25.91,25.95,8200.0
2008-05-14 14:30:00,25.98,25.98,25.94,25.96,9200.0,25.98,25.98,25.94,25.96,9200.0
2008-05-14 14:35:00,25.97,25.97,25.88,25.88,12200.0,25.97,25.97,25.88,25.88,12200.0
2008-05-14 14:40:00,25.88,25.88,25.86,25.86,3400.0,25.88,25.88,25.86,25.86,3400.0
2008-05-14 14:45:00,25.86,25.86,25.84,25.85,2600.0,25.86,25.86,25.84,25.85,2600.0
2008-05-14 14:50:00,25.85,25.85,25.81,25.81,5200.0,25.85,25.85,25.81,25.81,5200.0
2008-05-14 14:55:00,25.83,25.83,25.82,25.82,1400.0,25.83,25.83,25.82,25.82,1400.0
2008-05-14 15:00:00,25.81,25.86,25.81,25.85,13600.0,25.81,25.86,25.81,25.85,13600.0
2008-05-14 15:05:00,25.88,25.88,25.81,25.83,13600.0,25.88,25.88,25.81,25.83,13600.0
2008-05-14 15:10:00,25.81,25.83,25.8,25.8,7800.0,25.81,25.83,25.8,25.8,7800.0
2008-05-14 15:15:00,25.8,25.8,25.77,25.78,4800.0,25.8,25.8,25.77,25.78,4800.0
2008-05-14 15:20:00,25.77,25.78,25.7,25.7,8800.0,25.77,25.78,25.7,25.7,8800.0
2008-05-14 15:25:00,25.71,25.71,25.69,25.69,7600.0,25.71,25.71,25.69,25.69,7600.0
2008-05-14 15:30:00,25.7,25.71,25.68,25.68,4200.0,25.7,25.71,25.68,25.68,4200.0
2008-05-14 15:35:00,25.68,25.68,25.64,25.67,7400.0,25.68,25.68,25.64,25.67,7400.0
2008-05-14 15:40:00,25.68,25.68,25.65,25.65,8000.0,25.68,25.68,25.65,25.65,8000.0
2008-05-14 15:45:00,25.63,25.67,25.63,25.67,11800.0,25.63,25.67,25.63,25.67,11800.0
2008-05-14 15:50:00,25.67,25.68,25.64,25.66,3000.0,25.67,25.68,25.64,25.66,3000.0
2008-05-14 15:55:00,25.67,25.75,25.65,25.75,11200.0,25.67,25.75,25.65,25.75,11200.0
2008-05-15 09:30:00,25.7,25.96,25.68,25.74,3200.0,25.7,25.96,25.68,25.74,3200.0
2008-05-15 09:35:00,25.73,25.77,25.64,25.68,6800.0,25.73,25.77,25.64,25.68,6800.0
2008-05-15 09:40:00,25.68,25.69,25.6,25.61,4000.0,25.68,25.69,25.6,25.61,4000.0
2008-05-15 09:45:00,25.59,25.67,25.53,25.6,30200.0,25.59,25.67,25.53,25.6,30200.0
2008-05-15 09:50:00,25.57,25.61,25.54,25.6,22200.0,25.57,25.61,25.54,25.6,22200.0
2008-05-15 09:55:00,25.6,25.6,25.53,25.53,17000.0,25.6,25.6,25.53,25.53,17000.0
2008-05-15 10:00:00,25.58,25.58,25.47,25.5,7400.0,25.58,25.58,25.47,25.5,7400.0
2008-05-15 10:05:00,25.5,25.5,25.41,25.48,16600.0,25.5,25.5,25.41,25.48,16600.0
2008-05-15 10:10:00,25.46,25.47,25.39,25.4,37200.0,25.46,25.47,25.39,25.4,37200.0
2008-05-15 10:15:00,25.4,25.4,25.34,25.36,10800.0,25.4,25.4,25.34,25.36,10800.0
2008-05-15 10:20:00,25.35,25.39,25.35,25.39,14600.0,25.35,25.39,25.35,25.39,14600.0
2008-05-15 10:25:00,25.41,25.44,25.38,25.43,13200.0,25.41,25.44,25.38,25.43,13200.0
2008-05-15 10:30:00,25.45,25.46,25.41,25.44,14000.0,25.45,25.46,25.41,25.44,14000.0
2008-05-15 10:35:00,25.42,25.52,25.4,25.5,17800.0,25.42,25.52,25.4,25.5,17800.0
2008-05-15 10:40:00,25.5,25.5,25.47,25.48,3000.0,25.5,25.5,25.47,25.48,3000.0
2008-05-15 10:45:00,25.48,25.52,25.43,25.52,13800.0,25.48,25.52,25.43,25.52,13800.0
2008-05-15 10:50:00,25.53,25.59,25.53,25.59,3600.0,25.53,25.59,25.53,25.59,3600.0
2008-05-15 10:55:00,25.58,25.65,25.58,25.64,2800.0,25.58,25.65,25.58,25.64,2800.0
2008-05-15 11:00:00,25.65,25.65,25.63,25.64,4200.0,25.65,25.65,25.63,25.64,4200.0
2008-05-15 11:05:00,25.63,25.63,25.54,25.54,6800.0,25.63,25.63,25.54,25.54,6800.0
2008-05-15 11:10:00,25.57,25.57,25.55,25.55,2000.0,25.57,25.57,25.55,25.55,2000.0
2008-05-15 11:15:00,25.54,25.54,25.48,25.49,4400.0,25.54,25.54,25.48,25.49,4400.0
2008-05-15 11:20:00,25.5,25.51,25.46,25.46,4400.0,25.5,25.51,25.46,25.46,4400.0
2008-05-15 11:25:00,25.47,25.54,25.47,25.51,4800.0,25.47,25.54,25.47,25.51,4800.0
2008-05-15 11:30:00,25.53,25.55,25.5,25.52,9600.0,25.53,25.55,25.5,25.52,9600.0
2008-05-15 11:35:00,25.5,25.52,25.5,25.5,1600.0,25.5,25.52,25.5,25.5,1600.0
2008-05-15 11:40:00,25.5,25.56,25.5,25.56,12800.0,25.5,25.56,25.5,25.56,12800.0
2008-05-15 11:45:00,25.55,25.56,25.55,25.56,800.0,25.55,25.56,25.55,25.56,800.0
2008-05-15 11:50:00,25.57,25.66,25.56,25.64,7000.0,25.57,25.66,25.56,25.64,7000.0
2008-05-15 11:55:00,25.65,25.68,25.64,25.64,6400.0,25.65,25.68,25.64,25.64,6400.0
2008-05-15 12:00:00,25.64,25.64,25.61,25.61,4800.0,25.64,25.64,25.61,25.61,4800.0
2008-05-15 12:05:00,25.6,25.6,25.58,25.59,3000.0,25.6,25.6,25.58,25.59,3000.0
2008-05-15 12:10:00,25.58,25.61,25.58,25.61,2400.0,25.58,25.61,25.58,25.61,2400.0
2008-05-15 12:15:00,25.63,25.7,25.63,25.7,4200.0,25.63,25.7,25.63,25.7,4200.0
2008-05-15 12:20:00,25.72,25.78,25.72,25.75,5200.0,25.72,25.78,25.72,25.75,5200.0
2008-05-15 12:25:00,25.74,25.74,25.68,25.68,3000.0,25.74,25.74,25.68,25.68,3000.0
2008-05-15 12:30:00,25.68,25.73,25.68,25.68,5800.0,25.68,25.73,25.68,25.68,5800.0
2008-05-15 12:35:00,25.68,25.69,25.68,25.69,2000.0,25.68,25.69,25.68,25.69,2000.0
2008-05-15 12:40:00,25.69,25.74,25.69,25.71,4000.0,25.69,25.74,25.69,25.71,4000.0
2008-05-15 12:45:00,25.71,25.73,25.71,25.73,2200.0,25.71,25.73,25.71,25.73,2200.0
2008-05-15 12:50:00,25.73,25.73,25.72,25.72,3600.0,25.73,25.73,25.72,25.72,3600.0
2008-05-15 12:55:00,25.72,25.73,25.71,25.73,3200.0,25.72,25.73,25.71,25.73,3200.0
2008-05-15 13:00:00,25.73,25.77,25.73,25.77,3000.0,25.73,25.77,25.73,25.77,3000.0
2008-05-15 13:05:00,25.77,25.81,25.75,25.78,7600.0,25.77,25.81,25.75,25.78,7600.0
2008-05-15 13:10:00,25.8,25.8,25.78,25.79,2200.0,25.8,25.8,25.78,25.79,2200.0
2008-05-15 13:15:00,25.79,25.8,25.79,25.79,3000.0,25.79,25.8,25.79,25.79,3000.0
2008-05-15 13:20:00,25.79,25.8,25.79,25.79,5000.0,25.79,25.8,25.79,25.79,5000.0
2008-05-15 13:25:00,25.79,25.79,25.77,25.78,800.0,25.79,25.79,25.77,25.78,800.0
2008-05-15 13:30:00,25.79,25.83,25.79,25.82,6400.0,25.79,25.83,25.79,25.82,6400.0
2008-05-15 13:35:00,25.82,25.82,25.81,25.81,6800.0,25.82,25.82,25.81,25.81,6800.0
2008-05-15 13:40:00,25.81,25.86,25.8,25.86,6600.0,25.81,25.86,25.8,25.86,6600.0
2008-05-15 13:45:00,25.85,25.86,25.84,25.86,2800.0,25.85,25.86,25.84,25.86,2800.0
2008-05-15 13:50:00,25.85,25.86,25.84,25.84,1800.0,25.85,25.86,25.84,25.84,1800.0
2008-05-15 13:55:00,25.86,25.86,25.84,25.84,4400.0,25.86,25.86,25.84,25.84,4400.0
2008-05-15 14:00:00,25.84,25.84,25.84,25.84,6600.0,25.84,25.84,25.84,25.84,6600.0
2008-05-15 14:05:00,25.84,25.84,25.84,25.84,4600.0,25.84,25.84,25.84,25.84,4600.0
2008-05-15 14:10:00,25.84,25.87,25.84,25.85,4800.0,25.84,25.87,25.84,25.85,4800.0
2008-05-15 14:15:00,25.85,25.86,25.85,25.85,4400.0,25.85,25.86,25.85,25.85,4400.0
2008-05-15 14:20:00,25.84,25.85,25.84,25.85,5800.0,25.84,25.85,25.84,25.85,5800.0
2008-05-15 14:25:00,25.84,25.85,25.84,25.84,6800.0,25.84,25.85,25.84,25.84,6800.0
2008-05-15 14:30:00,25.84,25.84,25.81,25.81,3000.0,25.84,25.84,25.81,25.81,3000.0
2008-05-15 14:35:00,25.81,25.81,25.74,25.74,5200.0,25.81,25.81,25.74,25.74,5200.0
2008-05-15 14:40:00,25.75,25.82,25.74,25.82,8800.0,25.75,25.82,25.74,25.82,8800.0
2008-05-15 14:45:00,25.81,25.81,25.8,25.81,3000.0,25.81,25.81,25.8,25.81,3000.0
2008-05-15 14:50:00,25.8,25.81,25.78,25.8,9200.0,25.8,25.81,25.78,25.8,9200.0
2008-05-15 14:55:00,25.8,25.8,25.74,25.74,5000.0,25.8,25.8,25.74,25.74,5000.0
2008-05-15 15:00:00,25.74,25.81,25.74,25.81,9600.0,25.74,25.81,25.74,25.81,9600.0
2008-05-15 15:05:00,25.83,25.83,25.82,25.82,4400.0,25.83,25.83,25.82,25.82,4400.0
2008-05-15 15:10:00,25.82,25.83,25.82,25.83,8800.0,25.82,25.83,25.82,25.83,8800.0
2008-05-15 15:15:00,25.83,25.83,25.81,25.83,6200.0,25.83,25.83,25.81,25.83,6200.0
2008-05-15 15:20:00,25.83,25.88,25.83,25.88,8200.0,25.83,25.88,25.83,25.88,8200.0
2008-05-15 15:25:00,25.86,25.89,25.86,25.89,8200.0,25.86,25.89,25.86,25.89,8200.0
2008-05-15 15:30:00,25.88,25.9,25.88,25.88,16400.0,25.88,25.9,25.88,25.88,16400.0
2008-05-15 15:35:00,25.88,25.91,25.88,25.91,16000.0,25.88,25.91,25.88,25.91,16000.0
2008-05-15 15:40:00,25.91,25.95,25.9,25.95,12800.0,25.91,25.95,25.9,25.95,12800.0
2008-05-15 15:45:00,25.95,26.06,25.94,26.05,33600.0,25.95,26.06,25.94,26.05,33600.0
2008-05-15 15:50:00,26.06,26.07,25.98,25.99,16200.0,26.06,26.07,25.98,25.99,16200.0
2008-05-15 15:55:00,25.99,25.99,25.89,25.92,14000.0,25.99,25.99,25.89,25.92,14000.0
2008-05-16 09:30:00,26.07,26.07,25.75,25.86,4600.0,26.07,26.07,25.75,25.86,4600.0
2008-05-16 09:35:00,25.9,26.07,25.9,25.97,4800.0,25.9,26.07,25.9,25.97,4800.0
2008-05-16 09:40:00,25.95,25.95,25.8,25.88,23000.0,25.95,25.95,25.8,25.88,23000.0
2008-05-16 09:45:00,25.88,26.02,25.83,25.96,34400.0,25.88,26.02,25.83,25.96,34400.0
2008-05-16 09:50:00,25.95,26.06,25.91,26.0,13400.0,25.95,26.06,25.91,26.0,13400.0
2008-05-16 09:55:00,25.97,26.02,25.91,26.02,11600.0,25.97,26.02,25.91,26.02,11600.0
2008-05-16 10:00:00,26.0,26.01,25.92,25.96,17600.0,26.0,26.01,25.92,25.96,17600.0
2008-05-16 10:05:00,25.95,25.99,25.95,25.98,6000.0,25.95,25.99,25.95,25.98,6000.0
2008-05-16 10:10:00,25.97,26.1,25.96,26.05,11400.0,25.97,26.1,25.96,26.05,11400.0
2008-05-16 10:15:00,26.06,26.06,26.04,26.05,600.0,26.06,26.06,26.04,26.05,600.0
2008-05-16 10:20:00,26.04,26.04,25.93,25.94,4200.0,26.04,26.04,25.93,25.94,4200.0
2008-05-16 10:25:00,25.94,25.94,25.91,25.92,1600.0,25.94,25.94,25.91,25.92,1600.0
2008-05-16 10:30:00,25.92,25.96,25.91,25.94,4000.0,25.92,25.96,25.91,25.94,4000.0
2008-05-16 10:35:00,25.97,25.97,25.93,25.95,3800.0,25.97,25.97,25.93,25.95,3800.0
2008-05-16 10:40:00,25.95,25.95,25.9,25.9,4800.0,25.95,25.95,25.9,25.9,4800.0
2008-05-16 10:45:00,25.89,25.89,25.86,25.87,3200.0,25.89,25.89,25.86,25.87,3200.0
2008-05-16 10:50:00,25.87,25.92,25.86,25.92,6600.0,25.87,25.92,25.86,25.92,6600.0
2008-05-16 10:55:00,25.9,25.9,25.89,25.89,2200.0,25.9,25.9,25.89,25.89,2200.0
2008-05-16 11:00:00,25.89,25.9,25.86,25.9,11800.0,25.89,25.9,25.86,25.9,11800.0
2008-05-16 11:05:00,25.87,25.9,25.87,25.89,2800.0,25.87,25.9,25.87,25.89,2800.0
2008-05-16 11:10:00,25.89,25.91,25.89,25.9,1800.0,25.89,25.91,25.89,25.9,1800.0
2008-05-16 11:15:00,25.89,25.93,25.89,25.93,3200.0,25.89,25.93,25.89,25.93,3200.0
2008-05-16 11:20:00,25.92,25.92,25.9,25.9,2400.0,25.92,25.92,25.9,25.9,2400.0
2008-05-16 11:25:00,25.9,25.9,25.89,25.89,400.0,25.9,25.9,25.89,25.89,400.0
2008-05-16 11:30:00,25.89,25.93,25.89,25.93,5400.0,25.89,25.93,25.89,25.93,5400.0
2008-05-16 11:35:00,25.92,25.92,25.92,25.92,200.0,25.92,25.92,25.92,25.92,200.0
2008-05-16 11:40:00,25.92,25.92,25.89,25.9,5400.0,25.92,25.92,25.89,25.9,5400.0
2008-05-16 11:45:00,25.89,25.9,25.86,25.9,7600.0,25.89,25.9,25.86,25.9,7600.0
2008-05-16 11:50:00,25.91,25.93,25.91,25.93,3200.0,25.91,25.93,25.91,25.93,3200.0
2008-05-16 11:55:00,25.94,25.94,25.92,25.92,1000.0,25.94,25.94,25.92,25.92,1000.0
2008-05-16 12:00:00,25.92,25.92,25.92,25.92,600.0,25.92,25.92,25.92,25.92,600.0
2008-05-16 12:05:00,25.93,25.93,25.92,25.92,1000.0,25.93,25.93,25.92,25.92,1000.0
2008-05-16 12:10:00,25.91,25.91,25.89,25.91,6600.0,25.91,25.91,25.89,25.91,6600.0
2008-05-16 12:15:00,25.91,25.99,25.9,25.98,7200.0,25.91,25.99,25.9,25.98,7200.0
2008-05-16 12:20:00,25.99,26.0,25.96,25.96,2000.0,25.99,26.0,25.96,25.96,2000.0
2008-05-16 12:25:00,25.97,26.0,25.95,26.0,9000.0,25.97,26.0,25.95,26.0,9000.0
2008-05-16 12:30:00,26.0,26.02,25.96,26.0,15400.0,26.0,26.02,25.96,26.0,15400.0
2008-05-16 12:35:00,26.02,26.02,26.0,26.0,2400.0,26.02,26.02,26.0,26.0,2400.0
2008-05-16 12:40:00,26.0,26.0,25.99,25.99,2200.0,26.0,26.0,25.99,25.99,2200.0
2008-05-16 12:45:00,25.98,26.0,25.98,26.0,600.0,25.98,26.0,25.98,26.0,600.0
2008-05-16 12:50:00,26.0,26.0,25.99,25.99,600.0,26.0,26.0,25.99,25.99,600.0
2008-05-16 12:55:00,26.0,26.0,25.99,26.0,3200.0,26.0,26.0,25.99,26.0,3200.0
2008-05-16 13:00:00,26.0,26.0,25.97,25.97,5200.0,26.0,26.0,25.97,25.97,5200.0
2008-05-16 13:05:00,25.97,25.99,25.97,25.99,2200.0,25.97,25.99,25.97,25.99,2200.0
2008-05-16 13:10:00,26.0,26.01,26.0,26.01,800.0,26.0,26.01,26.0,26.01,800.0
2008-05-16 13:15:00,26.0,26.02,26.0,26.02,1600.0,26.0,26.02,26.0,26.02,1600.0
2008-05-16 13:20:00,26.02,26.02,26.0,26.0,2800.0,26.02,26.02,26.0,26.0,2800.0
2008-05-16 13:25:00,26.0,26.0,26.0,26.0,1000.0,26.0,26.0,26.0,26.0,1000.0
2008-05-16 13:30:00,26.0,26.0,25.99,26.0,2000.0,26.0,26.0,25.99,26.0,2000.0
2008-05-16 13:35:00,25.99,25.99,25.98,25.98,11000.0,25.99,25.99,25.98,25.98,11000.0
2008-05-16 13:40:00,25.98,25.98,25.98,25.98,1200.0,25.98,25.98,25.98,25.98,1200.0
2008-05-16 13:45:00,25.98,25.99,25.98,25.98,2800.0,25.98,25.99,25.98,25.98,2800.0
2008-05-16 13:50:00,25.98,25.98,25.98,25.98,1400.0,25.98,25.98,25.98,25.98,1400.0
2008-05-16 13:55:00,25.99,25.99,25.98,25.98,1600.0,25.99,25.99,25.98,25.98,1600.0
2008-05-16 14:00:00,25.98,26.03,25.98,26.02,5000.0,25.98,26.03,25.98,26.02,5000.0
2008-05-16 14:05:00,26.01,26.03,25.97,25.99,19400.0,26.01,26.03,25.97,25.99,19400.0
2008-05-16 14:10:00,26.0,26.04,25.99,26.04,12600.0,26.0,26.04,25.99,26.04,12600.0
2008-05-16 14:15:00,26.03,26.04,26.03,26.04,1000.0,26.03,26.04,26.03,26.04,1000.0
2008-05-16 14:20:00,26.05,26.06,26.04,26.04,1200.0,26.05,26.06,26.04,26.04,1200.0
2008-05-16 14:25:00,26.04,26.04,26.02,26.02,3800.0,26.04,26.04,26.02,26.02,3800.0
2008-05-16 14:30:00,26.02,26.02,26.0,26.0,1600.0,26.02,26.02,26.0,26.0,1600.0
2008-05-16 14:35:00,25.99,26.0,25.99,25.99,1600.0,25.99,26.0,25.99,25.99,1600.0
2008-05-16 14:40:00,26.0,26.01,25.97,25.98,28200.0,26.0,26.01,25.97,25.98,28200.0
2008-05-16 14:45:00,26.0,26.0,25.96,26.0,6000.0,26.0,26.0,25.96,26.0,6000.0
2008-05-16 14:50:00,25.99,25.99,25.97,25.97,2600.0,25.99,25.99,25.97,25.97,2600.0
2008-05-16 14:55:00,25.98,26.04,25.98,26.03,3000.0,25.98,26.04,25.98,26.03,3000.0
2008-05-16 15:00:00,26.03,26.04,26.03,26.03,4600.0,26.03,26.04,26.03,26.03,4600.0
2008-05-16 15:05:00,26.04,26.07,26.03,26.07,3800.0,26.04,26.07,26.03,26.07,3800.0
2008-05-16 15:10:00,26.09,26.1,26.07,26.07,4000.0,26.09,26.1,26.07,26.07,4000.0
2008-05-16 15:15:00,26.08,26.1,26.08,26.1,9200.0,26.08,26.1,26.08,26.1,9200.0
2008-05-16 15:20:00,26.11,26.14,26.1,26.14,11400.0,26.11,26.14,26.1,26.14,11400.0
2008-05-16 15:25:00,26.14,26.15,26.11,26.13,10400.0,26.14,26.15,26.11,26.13,10400.0
2008-05-16 15:30:00,26.13,26.14,26.1,26.11,11800.0,26.13,26.14,26.1,26.11,11800.0
2008-05-16 15:35:00,26.11,26.15,26.1,26.15,11200.0,26.11,26.15,26.1,26.15,11200.0
2008-05-16 15:40:00,26.14,26.18,26.14,26.18,22000.0,26.14,26.18,26.14,26.18,22000.0
2008-05-16 15:45:00,26.18,26.21,26.17,26.18,19800.0,26.18,26.21,26.17,26.18,19800.0
2008-05-16 15:50:00,26.17,26.22,26.15,26.18,24800.0,26.17,26.22,26.15,26.18,24800.0
2008-05-16 15:55:00,26.19,26.3,26.18,26.29,38800.0,26.19,26.3,26.18,26.29,38800.0
2008-05-19 09:30:00,26.15,26.15,26.1,26.1,5600.0,26.15,26.15,26.1,26.1,5600.0
2008-05-19 09:35:00,26.1,26.1,25.98,25.98,1400.0,26.1,26.1,25.98,25.98,1400.0
2008-05-19 09:40:00,25.93,25.93,25.85,25.85,2400.0,25.93,25.93,25.85,25.85,2400.0
2008-05-19 09:45:00,25.77,25.83,25.77,25.83,3200.0,25.77,25.83,25.77,25.83,3200.0
2008-05-19 09:50:00,25.81,26.0,25.81,26.0,4600.0,25.81,26.0,25.81,26.0,4600.0
2008-05-19 09:55:00,25.96,25.98,25.96,25.97,1000.0,25.96,25.98,25.96,25.97,1000.0
2008-05-19 10:00:00,25.99,26.09,25.99,26.09,3200.0,25.99,26.09,25.99,26.09,3200.0
2008-05-19 10:05:00,26.04,26.04,26.0,26.01,2600.0,26.04,26.04,26.0,26.01,2600.0
2008-05-19 10:10:00,26.02,26.03,26.0,26.02,2600.0,26.02,26.03,26.0,26.02,2600.0
2008-05-19 10:15:00,25.98,26.0,25.93,25.93,3400.0,25.98,26.0,25.93,25.93,3400.0
2008-05-19 10:20:00,25.93,25.93,25.89,25.91,3000.0,25.93,25.93,25.89,25.91,3000.0
2008-05-19 10:25:00,25.9,25.92,25.89,25.91,2600.0,25.9,25.92,25.89,25.91,2600.0
2008-05-19 10:30:00,25.9,25.9,25.89,25.89,2000.0,25.9,25.9,25.89,25.89,2000.0
2008-05-19 10:35:00,25.91,26.01,25.91,26.0,5800.0,25.91,26.01,25.91,26.0,5800.0
2008-05-19 10:40:00,26.0,26.08,25.99,26.04,11400.0,26.0,26.08,25.99,26.04,11400.0
2008-05-19 10:45:00,26.02,26.02,25.97,25.97,2400.0,26.02,26.02,25.97,25.97,2400.0
2008-05-19 10:50:00,25.95,25.95,25.93,25.95,1600.0,25.95,25.95,25.93,25.95,1600.0
2008-05-19 10:55:00,25.94,25.96,25.93,25.93,4800.0,25.94,25.96,25.93,25.93,4800.0
2008-05-19 11:00:00,25.96,25.97,25.89,25.89,6800.0,25.96,25.97,25.89,25.89,6800.0
2008-05-19 11:05:00,25.91,25.93,25.91,25.91,1400.0,25.91,25.93,25.91,25.91,1400.0
2008-05-19 11:10:00,25.91,26.01,25.91,26.01,7600.0,25.91,26.01,25.91,26.01,7600.0
2008-05-19 11:15:00,26.0,26.0,26.0,26.0,7000.0,26.0,26.0,26.0,26.0,7000.0
2008-05-19 11:20:00,26.0,26.05,25.99,26.04,11800.0,26.0,26.05,25.99,26.04,11800.0
2008-05-19 11:25:00,26.07,26.07,26.04,26.04,1400.0,26.07,26.07,26.04,26.04,1400.0
2008-05-19 11:30:00,26.02,26.06,26.02,26.03,7400.0,26.02,26.06,26.02,26.03,7400.0
2008-05-19 11:35:00,26.02,26.02,25.98,25.99,6800.0,26.02,26.02,25.98,25.99,6800.0
2008-05-19 11:40:00,25.99,26.01,25.97,26.0,4400.0,25.99,26.01,25.97,26.0,4400.0
2008-05-19 11:45:00,26.03,26.03,26.02,26.03,3600.0,26.03,26.03,26.02,26.03,3600.0
2008-05-19 11:50:00,26.06,26.06,25.98,25.98,3000.0,26.06,26.06,25.98,25.98,3000.0
2008-05-19 11:55:00,25.99,25.99,25.92,25.92,2200.0,25.99,25.99,25.92,25.92,2200.0
2008-05-19 12:00:00,25.95,25.97,25.93,25.94,3000.0,25.95,25.97,25.93,25.94,3000.0
2008-05-19 12:05:00,25.95,25.96,25.95,25.96,1000.0,25.95,25.96,25.95,25.96,1000.0
2008-05-19 12:10:00,25.96,26.0,25.95,26.0,10000.0,25.96,26.0,25.95,26.0,10000.0
2008-05-19 12:15:00,26.0,26.03,25.98,26.0,8200.0,26.0,26.03,25.98,26.0,8200.0
2008-05-19 12:20:00,26.0,26.01,26.0,26.0,4400.0,26.0,26.01,26.0,26.0,4400.0
2008-05-19 12:25:00,26.0,26.0,26.0,26.0,6200.0,26.0,26.0,26.0,26.0,6200.0
2008-05-19 12:30:00,26.0,26.02,25.99,26.0,16200.0,26.0,26.02,25.99,26.0,16200.0
2008-05-19 12:35:00,26.0,26.0,26.0,26.0,9800.0,26.0,26.0,26.0,26.0,9800.0
2008-05-19 12:40:00,26.0,26.0,25.98,25.98,7000.0,26.0,26.0,25.98,25.98,7000.0
2008-05-19 12:45:00,25.99,26.0,25.96,25.97,9800.0,25.99,26.0,25.96,25.97,9800.0
2008-05-19 12:50:00,25.98,26.01,25.98,26.01,2400.0,25.98,26.01,25.98,26.01,2400.0
2008-05-19 12:55:00,26.0,26.0,25.99,25.99,3200.0,26.0,26.0,25.99,25.99,3200.0
2008-05-19 13:00:00,25.99,25.99,25.98,25.99,4200.0,25.99,25.99,25.98,25.99,4200.0
2008-05-19 13:05:00,25.99,26.0,25.98,25.99,1200.0,25.99,26.0,25.98,25.99,1200.0
2008-05-19 13:10:00,26.0,26.01,25.99,26.0,14800.0,26.0,26.01,25.99,26.0,14800.0
2008-05-19 13:15:00,25.99,26.0,25.93,26.0,21600.0,25.99,26.0,25.93,26.0,21600.0
2008-05-19 13:20:00,26.0,26.0,25.99,26.0,1800.0,26.0,26.0,25.99,26.0,1800.0
2008-05-19 13:25:00,25.99,26.05,25.99,26.03,7600.0,25.99,26.05,25.99,26.03,7600.0
2008-05-19 13:30:00,26.03,26.03,25.98,26.0,29400.0,26.03,26.03,25.98,26.0,29400.0
2008-05-19 13:35:00,26.02,26.02,26.0,26.02,2200.0,26.02,26.02,26.0,26.02,2200.0
2008-05-19 13:40:00,26.02,26.02,26.0,26.0,6600.0,26.02,26.02,26.0,26.0,6600.0
2008-05-19 13:45:00,26.0,26.02,26.0,26.02,13200.0,26.0,26.02,26.0,26.02,13200.0
2008-05-19 13:50:00,26.0,26.0,26.0,26.0,5200.0,26.0,26.0,26.0,26.0,5200.0
2008-05-19 13:55:00,26.0,26.0,25.99,26.0,22600.0,26.0,26.0,25.99,26.0,22600.0
2008-05-19 14:00:00,25.99,26.0,25.99,26.0,12200.0,25.99,26.0,25.99,26.0,12200.0
2008-05-19 14:05:00,26.0,26.0,25.99,26.0,7600.0,26.0,26.0,25.99,26.0,7600.0
2008-05-19 14:10:00,26.0,26.0,25.98,25.98,15000.0,26.0,26.0,25.98,25.98,15000.0
2008-05-19 14:15:00,25.98,25.98,25.94,25.95,18000.0,25.98,25.98,25.94,25.95,18000.0
2008-05-19 14:20:00,25.94,26.01,25.93,26.0,39800.0,25.94,26.01,25.93,26.0,39800.0
2008-05-19 14:25:00,26.0,26.05,26.0,26.05,21600.0,26.0,26.05,26.0,26.05,21600.0
2008-05-19 14:30:00,26.04,26.05,26.0,26.0,20000.0,26.04,26.05,26.0,26.0,20000.0
2008-05-19 14:35:00,26.0,26.01,25.98,26.0,12200.0,26.0,26.01,25.98,26.0,12200.0
2008-05-19 14:40:00,26.0,26.05,25.99,26.0,12000.0,26.0,26.05,25.99,26.0,12000.0
2008-05-19 14:45:00,26.0,26.01,25.99,26.01,3600.0,26.0,26.01,25.99,26.01,3600.0
2008-05-19 14:50:00,26.0,26.02,25.99,26.02,8800.0,26.0,26.02,25.99,26.02,8800.0
2008-05-19 14:55:00,26.01,26.08,26.01,26.05,11000.0,26.01,26.08,26.01,26.05,11000.0
2008-05-19 15:00:00,26.05,26.07,26.0,26.0,14200.0,26.05,26.07,26.0,26.0,14200.0
2008-05-19 15:05:00,25.99,26.0,25.97,26.0,5400.0,25.99,26.0,25.97,26.0,5400.0
2008-05-19 15:10:00,26.0,26.02,26.0,26.01,9400.0,26.0,26.02,26.0,26.01,9400.0
2008-05-19 15:15:00,26.0,26.0,25.99,25.99,6000.0,26.0,26.0,25.99,25.99,6000.0
2008-05-19 15:20:00,25.99,26.03,25.99,26.0,5800.0,25.99,26.03,25.99,26.0,5800.0
2008-05-19 15:25:00,26.01,26.02,25.96,25.96,9400.0,26.01,26.02,25.96,25.96,9400.0
2008-05-19 15:30:00,25.97,25.99,25.96,25.98,18800.0,25.97,25.99,25.96,25.98,18800.0
2008-05-19 15:35:00,25.98,26.03,25.98,26.0,19200.0,25.98,26.03,25.98,26.0,19200.0
2008-05-19 15:40:00,25.99,26.02,25.99,26.0,21200.0,25.99,26.02,25.99,26.0,21200.0
2008-05-19 15:45:00,26.0,26.0,25.99,26.0,16000.0,26.0,26.0,25.99,26.0,16000.0
2008-05-19 15:50:00,26.0,26.0,25.99,26.0,27400.0,26.0,26.0,25.99,26.0,27400.0
2008-05-19 15:55:00,26.0,26.11,25.99,26.11,26000.0,26.0,26.11,25.99,26.11,26000.0
2008-05-20 09:30:00,26.15,26.15,25.92,25.93,9600.0,26.15,26.15,25.92,25.93,9600.0
2008-05-20 09:35:00,25.94,26.08,25.92,26.0,7600.0,25.94,26.08,25.92,26.0,7600.0
2008-05-20 09:40:00,26.01,26.03,25.81,25.95,14400.0,26.01,26.03,25.81,25.95,14400.0
2008-05-20 09:45:00,25.91,26.04,25.87,26.04,26800.0,25.91,26.04,25.87,26.04,26800.0
2008-05-20 09:50:00,26.03,26.06,26.0,26.0,11400.0,26.03,26.06,26.0,26.0,11400.0
2008-05-20 09:55:00,26.0,26.03,26.0,26.0,3800.0,26.0,26.03,26.0,26.0,3800.0
2008-05-20 10:00:00,26.0,26.0,26.0,26.0,3600.0,26.0,26.0,26.0,26.0,3600.0
2008-05-20 10:05:00,26.0,26.09,25.98,26.03,13000.0,26.0,26.09,25.98,26.03,13000.0
2008-05-20 10:10:00,26.04,26.04,25.99,25.99,6400.0,26.04,26.04,25.99,25.99,6400.0
2008-05-20 10:15:00,26.0,26.03,25.99,26.0,6600.0,26.0,26.03,25.99,26.0,6600.0
2008-05-20 10:20:00,26.0,26.0,25.99,25.99,9600.0,26.0,26.0,25.99,25.99,9600.0
2008-05-20 10:25:00,25.99,26.02,25.99,26.0,5200.0,25.99,26.02,25.99,26.0,5200.0
2008-05-20 10:30:00,26.0,26.03,26.0,26.0,7400.0,26.0,26.03,26.0,26.0,7400.0
2008-05-20 10:35:00,26.03,26.03,26.0,26.0,5400.0,26.03,26.03,26.0,26.0,5400.0
2008-05-20 10:40:00,26.0,26.0,25.99,25.99,5400.0,26.0,26.0,25.99,25.99,5400.0
2008-05-20 10:45:00,26.0,26.02,26.0,26.0,3600.0,26.0,26.02,26.0,26.0,3600.0
2008-05-20 10:50:00,26.02,26.03,26.0,26.0,6000.0,26.02,26.03,26.0,26.0,6000.0
2008-05-20 10:55:00,26.0,26.0,25.99,26.0,2800.0,26.0,26.0,25.99,26.0,2800.0
2008-05-20 11:00:00,26.0,26.0,25.99,25.99,5400.0,26.0,26.0,25.99,25.99,5400.0
2008-05-20 11:05:00,25.99,26.0,25.99,26.0,8400.0,25.99,26.0,25.99,26.0,8400.0
2008-05-20 11:10:00,25.99,26.0,25.97,25.97,6800.0,25.99,26.0,25.97,25.97,6800.0
2008-05-20 11:15:00,25.95,25.98,25.94,25.98,5800.0,25.95,25.98,25.94,25.98,5800.0
2008-05-20 11:20:00,25.98,25.99,25.96,25.99,3600.0,25.98,25.99,25.96,25.99,3600.0
2008-05-20 11:25:00,25.99,26.0,25.99,25.99,1400.0,25.99,26.0,25.99,25.99,1400.0
2008-05-20 11:30:00,25.99,26.0,25.99,26.0,7200.0,25.99,26.0,25.99,26.0,7200.0
2008-05-20 11:35:00,26.01,26.01,25.98,25.99,2200.0,26.01,26.01,25.98,25.99,2200.0
2008-05-20 11:40:00,26.0,26.0,25.98,25.99,5400.0,26.0,26.0,25.98,25.99,5400.0
2008-05-20 11:45:00,25.99,26.0,25.98,26.0,10200.0,25.99,26.0,25.98,26.0,10200.0
2008-05-20 11:50:00,25.99,26.0,25.98,26.0,10800.0,25.99,26.0,25.98,26.0,10800.0
2008-05-20 11:55:00,26.0,26.0,25.98,25.99,5000.0,26.0,26.0,25.98,25.99,5000.0
2008-05-20 12:00:00,25.99,26.0,25.98,26.0,7200.0,25.99,26.0,25.98,26.0,7200.0
2008-05-20 12:05:00,25.99,26.0,25.98,25.98,1400.0,25.99,26.0,25.98,25.98,1400.0
2008-05-20 12:10:00,25.98,26.0,25.98,25.98,4600.0,25.98,26.0,25.98,25.98,4600.0
2008-05-20 12:15:00,26.0,26.0,25.96,25.96,8400.0,26.0,26.0,25.96,25.96,8400.0
2008-05-20 12:20:00,25.96,25.97,25.95,25.97,3600.0,25.96,25.97,25.95,25.97,3600.0
2008-05-20 12:25:00,25.96,25.97,25.92,25.92,5000.0,25.96,25.97,25.92,25.92,5000.0
2008-05-20 12:30:00,25.92,25.93,25.9,25.9,4400.0,25.92,25.93,25.9,25.9,4400.0
2008-05-20 12:35:00,25.91,25.97,25.88,25.97,7400.0,25.91,25.97,25.88,25.97,7400.0
2008-05-20 12:40:00,25.97,26.0,25.97,25.98,2600.0,25.97,26.0,25.97,25.98,2600.0
2008-05-20 12:45:00,25.99,26.0,25.99,25.99,600.0,25.99,26.0,25.99,25.99,600.0
2008-05-20 12:50:00,26.0,26.0,25.98,25.99,4000.0,26.0,26.0,25.98,25.99,4000.0
2008-05-20 12:55:00,25.99,25.99,25.96,25.96,8000.0,25.99,25.99,25.96,25.96,8000.0
2008-05-20 13:00:00,25.96,25.99,25.96,25.99,2600.0,25.96,25.99,25.96,25.99,2600.0
2008-05-20 13:05:00,25.99,26.01,25.99,26.0,3200.0,25.99,26.01,25.99,26.0,3200.0
2008-05-20 13:10:00,26.0,26.03,26.0,26.03,1000.0,26.0,26.03,26.0,26.03,1000.0
2008-05-20 13:15:00,26.01,26.02,26.0,26.0,2400.0,26.01,26.02,26.0,26.0,2400.0
2008-05-20 13:20:00,26.01,26.01,25.92,25.97,22000.0,26.01,26.01,25.92,25.97,22000.0
2008-05-20 13:25:00,25.98,26.0,25.98,26.0,1400.0,25.98,26.0,25.98,26.0,1400.0
2008-05-20 13:30:00,25.99,26.0,25.98,25.99,3600.0,25.99,26.0,25.98,25.99,3600.0
2008-05-20 13:35:00,25.98,25.99,25.96,25.99,5600.0,25.98,25.99,25.96,25.99,5600.0
2008-05-20 13:40:00,25.97,25.97,25.92,25.93,3800.0,25.97,25.97,25.92,25.93,3800.0
2008-05-20 13:45:00,25.92,25.93,25.89,25.93,10000.0,25.92,25.93,25.89,25.93,10000.0
2008-05-20 13:50:00,25.93,25.96,25.93,25.95,8000.0,25.93,25.96,25.93,25.95,8000.0
2008-05-20 13:55:00,25.95,25.95,25.94,25.94,4200.0,25.95,25.95,25.94,25.94,4200.0
2008-05-20 14:00:00,25.95,25.96,25.94,25.95,6000.0,25.95,25.96,25.94,25.95,6000.0
2008-05-20 14:05:00,25.95,25.96,25.93,25.95,15800.0,25.95,25.96,25.93,25.95,15800.0
2008-05-20 14:10:00,25.95,25.96,25.94,25.95,4400.0,25.95,25.96,25.94,25.95,4400.0
2008-05-20 14:15:00,25.96,25.96,25.93,25.93,12600.0,25.96,25.96,25.93,25.93,12600.0
2008-05-20 14:20:00,25.94,25.95,25.93,25.93,7600.0,25.94,25.95,25.93,25.93,7600.0
2008-05-20 14:25:00,25.95,25.95,25.88,25.89,8200.0,25.95,25.95,25.88,25.89,8200.0
2008-05-20 14:30:00,25.89,25.91,25.88,25.91,7200.0,25.89,25.91,25.88,25.91,7200.0
2008-05-20 14:35:00,25.95,25.96,25.94,25.95,3000.0,25.95,25.96,25.94,25.95,3000.0
2008-05-20 14:40:00,25.96,25.97,25.93,25.93,4400.0,25.96,25.97,25.93,25.93,4400.0
2008-05-20 14:45:00,25.93,25.94,25.88,25.9,6000.0,25.93,25.94,25.88,25.9,6000.0
2008-05-20 14:50:00,25.9,25.94,25.88,25.92,11400.0,25.9,25.94,25.88,25.92,11400.0
2008-05-20 14:55:00,25.92,25.93,25.91,25.91,9600.0,25.92,25.93,25.91,25.91,9600.0
2008-05-20 15:00:00,25.91,25.92,25.86,25.91,10200.0,25.91,25.92,25.86,25.91,10200.0
2008-05-20 15:05:00,25.91,25.95,25.91,25.93,4600.0,25.91,25.95,25.91,25.93,4600.0
2008-05-20 15:10:00,25.93,25.95,25.89,25.89,6600.0,25.93,25.95,25.89,25.89,6600.0
2008-05-20 15:15:00,25.89,25.9,25.87,25.87,6200.0,25.89,25.9,25.87,25.87,6200.0
2008-05-20 15:20:00,25.87,25.88,25.82,25.83,11800.0,25.87,25.88,25.82,25.83,11800.0
2008-05-20 15:25:00,25.84,25.86,25.83,25.83,7200.0,25.84,25.86,25.83,25.83,7200.0
2008-05-20 15:30:00,25.83,25.85,25.79,25.84,14200.0,25.83,25.85,25.79,25.84,14200.0
2008-05-20 15:35:00,25.82,25.82,25.74,25.75,10600.0,25.82,25.82,25.74,25.75,10600.0
2008-05-20 15:40:00,25.75,25.8,25.74,25.76,12800.0,25.75,25.8,25.74,25.76,12800.0
2008-05-20 15:45:00,25.77,25.86,25.77,25.86,12000.0,25.77,25.86,25.77,25.86,12000.0
2008-05-20 15:50:00,25.85,25.94,25.83,25.94,12800.0,25.85,25.94,25.83,25.94,12800.0
2008-05-20 15:55:00,25.95,25.95,25.92,25.93,13000.0,25.95,25.95,25.92,25.93,13000.0
2008-05-21 09:30:00,25.74,25.74,25.45,25.46,14200.0,25.74,25.74,25.45,25.46,14200.0
2008-05-21 09:35:00,25.54,25.76,25.52,25.74,6000.0,25.54,25.76,25.52,25.74,6000.0
2008-05-21 09:40:00,25.75,25.78,25.6,25.72,10200.0,25.75,25.78,25.6,25.72,10200.0
2008-05-21 09:45:00,25.72,25.92,25.66,25.86,4600.0,25.72,25.92,25.66,25.86,4600.0
2008-05-21 09:50:00,25.9,25.9,25.78,25.79,4400.0,25.9,25.9,25.78,25.79,4400.0
2008-05-21 09:55:00,25.72,25.74,25.7,25.74,1200.0,25.72,25.74,25.7,25.74,1200.0
2008-05-21 10:00:00,25.71,25.71,25.61,25.68,5200.0,25.71,25.71,25.61,25.68,5200.0
2008-05-21 10:05:00,25.7,25.7,25.65,25.67,1800.0,25.7,25.7,25.65,25.67,1800.0
2008-05-21 10:10:00,25.68,25.68,25.57,25.67,7600.0,25.68,25.68,25.57,25.67,7600.0
2008-05-21 10:15:00,25.67,25.7,25.67,25.67,6400.0,25.67,25.7,25.67,25.67,6400.0
2008-05-21 10:20:00,25.67,25.7,25.65,25.67,6800.0,25.67,25.7,25.65,25.67,6800.0
2008-05-21 10:25:00,25.68,25.76,25.68,25.72,4600.0,25.68,25.76,25.68,25.72,4600.0
2008-05-21 10:30:00,25.73,25.75,25.67,25.67,15600.0,25.73,25.75,25.67,25.67,15600.0
2008-05-21 10:35:00,25.68,25.68,25.61,25.63,4400.0,25.68,25.68,25.61,25.63,4400.0
2008-05-21 10:40:00,25.65,25.65,25.64,25.65,1000.0,25.65,25.65,25.64,25.65,1000.0
2008-05-21 10:45:00,25.66,25.68,25.6,25.6,3200.0,25.66,25.68,25.6,25.6,3200.0
2008-05-21 10:50:00,25.61,25.61,25.53,25.57,2400.0,25.61,25.61,25.53,25.57,2400.0
2008-05-21 10:55:00,25.58,25.58,25.54,25.54,2200.0,25.58,25.58,25.54,25.54,2200.0
2008-05-21 11:00:00,25.54,25.55,25.5,25.5,4200.0,25.54,25.55,25.5,25.5,4200.0
2008-05-21 11:05:00,25.5,25.5,25.41,25.45,13000.0,25.5,25.5,25.41,25.45,13000.0
2008-05-21 11:10:00,25.43,25.43,25.39,25.4,9400.0,25.43,25.43,25.39,25.4,9400.0
2008-05-21 11:15:00,25.43,25.43,25.41,25.42,7000.0,25.43,25.43,25.41,25.42,7000.0
2008-05-21 11:20:00,25.41,25.44,25.41,25.42,6800.0,25.41,25.44,25.41,25.42,6800.0
2008-05-21 11:25:00,25.43,25.45,25.42,25.43,3400.0,25.43,25.45,25.42,25.43,3400.0
2008-05-21 11:30:00,25.43,25.45,25.42,25.43,4200.0,25.43,25.45,25.42,25.43,4200.0
2008-05-21 11:35:00,25.42,25.43,25.42,25.43,1600.0,25.42,25.43,25.42,25.43,1600.0
2008-05-21 11:40:00,25.42,25.42,25.4,25.4,10800.0,25.42,25.42,25.4,25.4,10800.0
2008-05-21 11:45:00,25.41,25.42,25.4,25.4,7400.0,25.41,25.42,25.4,25.4,7400.0
2008-05-21 11:50:00,25.4,25.42,25.39,25.41,7800.0,25.4,25.42,25.39,25.41,7800.0
2008-05-21 11:55:00,25.41,25.41,25.39,25.39,8400.0,25.41,25.41,25.39,25.39,8400.0
2008-05-21 12:00:00,25.39,25.41,25.35,25.36,26200.0,25.39,25.41,25.35,25.36,26200.0
2008-05-21 12:05:00,25.39,25.39,25.36,25.37,8600.0,25.39,25.39,25.36,25.37,8600.0
2008-05-21 12:10:00,25.36,25.38,25.36,25.38,7200.0,25.36,25.38,25.36,25.38,7200.0
2008-05-21 12:15:00,25.38,25.41,25.38,25.4,11200.0,25.38,25.41,25.38,25.4,11200.0
2008-05-21 12:20:00,25.4,25.42,25.37,25.38,14200.0,25.4,25.42,25.37,25.38,14200.0
2008-05-21 12:25:00,25.4,25.4,25.3,25.3,32400.0,25.4,25.4,25.3,25.3,32400.0
2008-05-21 12:30:00,25.33,25.41,25.33,25.41,28000.0,25.33,25.41,25.33,25.41,28000.0
2008-05-21 12:35:00,25.41,25.45,25.41,25.44,11600.0,25.41,25.45,25.41,25.44,11600.0
2008-05-21 12:40:00,25.44,25.46,25.43,25.45,5600.0,25.44,25.46,25.43,25.45,5600.0
2008-05-21 12:45:00,25.46,25.48,25.45,25.46,2600.0,25.46,25.48,25.45,25.46,2600.0
2008-05-21 12:50:00,25.45,25.46,25.42,25.46,11800.0,25.45,25.46,25.42,25.46,11800.0
2008-05-21 12:55:00,25.45,25.46,25.43,25.44,10200.0,25.45,25.46,25.43,25.44,10200.0
2008-05-21 13:00:00,25.44,25.45,25.4,25.4,16000.0,25.44,25.45,25.4,25.4,16000.0
2008-05-21 13:05:00,25.4,25.4,25.37,25.37,4000.0,25.4,25.4,25.37,25.37,4000.0
2008-05-21 13:10:00,25.37,25.37,25.36,25.36,4000.0,25.37,25.37,25.36,25.36,4000.0
2008-05-21 13:15:00,25.36,25.39,25.36,25.39,3000.0,25.36,25.39,25.36,25.39,3000.0
2008-05-21 13:20:00,25.39,25.42,25.39,25.42,9600.0,25.39,25.42,25.39,25.42,9600.0
2008-05-21 13:25:00,25.41,25.41,25.36,25.36,7600.0,25.41,25.41,25.36,25.36,7600.0
2008-05-21 13:30:00,25.38,25.4,25.36,25.4,6800.0,25.38,25.4,25.36,25.4,6800.0
2008-05-21 13:35:00,25.39,25.4,25.39,25.4,7400.0,25.39,25.4,25.39,25.4,7400.0
2008-05-21 13:40:00,25.4,25.41,25.4,25.4,5000.0,25.4,25.41,25.4,25.4,5000.0
2008-05-21 13:45:00,25.4,25.41,25.36,25.36,13200.0,25.4,25.41,25.36,25.36,13200.0
2008-05-21 13:50:00,25.36,25.36,25.33,25.34,2400.0,25.36,25.36,25.33,25.34,2400.0
2008-05-21 13:55:00,25.36,25.36,25.3,25.32,5000.0,25.36,25.36,25.3,25.32,5000.0
2008-05-21 14:00:00,25.3,25.31,25.27,25.29,9600.0,25.3,25.31,25.27,25.29,9600.0
2008-05-21 14:05:00,25.3,25.34,25.26,25.26,11400.0,25.3,25.34,25.26,25.26,11400.0
2008-05-21 14:10:00,25.25,25.27,25.25,25.27,4000.0,25.25,25.27,25.25,25.27,4000.0
2008-05-21 14:15:00,25.27,25.28,25.25,25.25,13000.0,25.27,25.28,25.25,25.25,13000.0
2008-05-21 14:20:00,25.25,25.25,25.15,25.16,13800.0,25.25,25.25,25.15,25.16,13800.0
2008-05-21 14:25:00,25.16,25.17,25.12,25.17,12000.0,25.16,25.17,25.12,25.17,12000.0
2008-05-21 14:30:00,25.16,25.21,25.16,25.19,18200.0,25.16,25.21,25.16,25.19,18200.0
2008-05-21 14:35:00,25.19,25.25,25.19,25.21,12600.0,25.19,25.25,25.19,25.21,12600.0
2008-05-21 14:40:00,25.23,25.23,25.2,25.2,7200.0,25.23,25.23,25.2,25.2,7200.0
2008-05-21 14:45:00,25.21,25.22,25.19,25.2,4000.0,25.21,25.22,25.19,25.2,4000.0
2008-05-21 14:50:00,25.21,25.31,25.2,25.31,10200.0,25.21,25.31,25.2,25.31,10200.0
2008-05-21 14:55:00,25.31,25.31,25.27,25.27,12800.0,25.31,25.31,25.27,25.27,12800.0
2008-05-21 15:00:00,25.27,25.27,25.25,25.25,16000.0,25.27,25.27,25.25,25.25,16000.0
2008-05-21 15:05:00,25.25,25.25,25.22,25.23,5400.0,25.25,25.25,25.22,25.23,5400.0
2008-05-21 15:10:00,25.24,25.27,25.23,25.25,21400.0,25.24,25.27,25.23,25.25,21400.0
2008-05-21 15:15:00,25.25,25.28,25.25,25.25,15400.0,25.25,25.28,25.25,25.25,15400.0
2008-05-21 15:20:00,25.25,25.25,25.24,25.25,19600.0,25.25,25.25,25.24,25.25,19600.0
2008-05-21 15:25:00,25.25,25.25,25.22,25.22,15400.0,25.25,25.25,25.22,25.22,15400.0
2008-05-21 15:30:00,25.23,25.28,25.22,25.28,15400.0,25.23,25.28,25.22,25.28,15400.0
2008-05-21 15:35:00,25.27,25.28,25.18,25.2,23200.0,25.27,25.28,25.18,25.2,23200.0
2008-05-21 15:40:00,25.21,25.21,25.13,25.17,18800.0,25.21,25.21,25.13,25.17,18800.0
2008-05-21 15:45:00,25.17,25.18,25.14,25.14,25200.0,25.17,25.18,25.14,25.14,25200.0
2008-05-21 15:50:00,25.13,25.16,25.1,25.15,20400.0,25.13,25.16,25.1,25.15,20400.0
2008-05-21 15:55:00,25.12,25.2,25.11,25.11,28400.0,25.12,25.2,25.11,25.11,28400.0
2008-05-22 09:30:00,25.06,25.1,25.0,25.04,5000.0,25.06,25.1,25.0,25.04,5000.0
2008-05-22 09:35:00,25.07,25.17,25.06,25.13,4800.0,25.07,25.17,25.06,25.13,4800.0
2008-05-22 09:40:00,25.15,25.15,25.03,25.07,10800.0,25.15,25.15,25.03,25.07,10800.0
2008-05-22 09:45:00,25.06,25.06,24.88,24.94,12000.0,25.06,25.06,24.88,24.94,12000.0
2008-05-22 09:50:00,24.9,25.03,24.89,25.03,4800.0,24.9,25.03,24.89,25.03,4800.0
2008-05-22 09:55:00,25.0,25.04,25.0,25.01,3000.0,25.0,25.04,25.0,25.01,3000.0
2008-05-22 10:00:00,25.02,25.02,24.99,25.01,6200.0,25.02,25.02,24.99,25.01,6200.0
2008-05-22 10:05:00,25.01,25.03,25.0,25.01,4400.0,25.01,25.03,25.0,25.01,4400.0
2008-05-22 10:10:00,25.01,25.05,24.96,24.96,7400.0,25.01,25.05,24.96,24.96,7400.0
2008-05-22 10:15:00,24.97,24.98,24.82,24.86,19000.0,24.97,24.98,24.82,24.86,19000.0
2008-05-22 10:20:00,24.85,24.9,24.8,24.88,11000.0,24.85,24.9,24.8,24.88,11000.0
2008-05-22 10:25:00,24.84,24.93,24.8,24.93,12800.0,24.84,24.93,24.8,24.93,12800.0
2008-05-22 10:30:00,24.95,24.96,24.92,24.95,9600.0,24.95,24.96,24.92,24.95,9600.0
2008-05-22 10:35:00,24.93,24.95,24.91,24.95,2600.0,24.93,24.95,24.91,24.95,2600.0
2008-05-22 10:40:00,24.94,24.94,24.87,24.87,3800.0,24.94,24.94,24.87,24.87,3800.0
2008-05-22 10:45:00,24.86,24.89,24.84,24.84,5400.0,24.86,24.89,24.84,24.84,5400.0
2008-05-22 10:50:00,24.86,24.89,24.84,24.84,4200.0,24.86,24.89,24.84,24.84,4200.0
2008-05-22 10:55:00,24.84,24.91,24.84,24.91,2200.0,24.84,24.91,24.84,24.91,2200.0
2008-05-22 11:00:00,24.88,24.91,24.86,24.86,6000.0,24.88,24.91,24.86,24.86,6000.0
2008-05-22 11:05:00,24.86,24.9,24.86,24.87,5800.0,24.86,24.9,24.86,24.87,5800.0
2008-05-22 11:10:00,24.88,24.89,24.86,24.89,7000.0,24.88,24.89,24.86,24.89,7000.0
2008-05-22 11:15:00,24.91,24.92,24.87,24.88,4400.0,24.91,24.92,24.87,24.88,4400.0
2008-05-22 11:20:00,24.89,24.89,24.81,24.89,17000.0,24.89,24.89,24.81,24.89,17000.0
2008-05-22 11:25:00,24.89,24.9,24.86,24.87,7800.0,24.89,24.9,24.86,24.87,7800.0
2008-05-22 11:30:00,24.89,24.91,24.85,24.86,5200.0,24.89,24.91,24.85,24.86,5200.0
2008-05-22 11:35:00,24.89,24.95,24.88,24.95,2200.0,24.89,24.95,24.88,24.95,2200.0
2008-05-22 11:40:00,24.95,24.95,24.89,24.89,8200.0,24.95,24.95,24.89,24.89,8200.0
2008-05-22 11:45:00,24.91,24.91,24.89,24.9,3400.0,24.91,24.91,24.89,24.9,3400.0
2008-05-22 11:50:00,24.91,24.91,24.88,24.88,6200.0,24.91,24.91,24.88,24.88,6200.0
2008-05-22 11:55:00,24.86,24.88,24.81,24.88,9400.0,24.86,24.88,24.81,24.88,9400.0
2008-05-22 12:00:00,24.88,24.91,24.87,24.9,18400.0,24.88,24.91,24.87,24.9,18400.0
2008-05-22 12:05:00,24.88,24.99,24.88,24.99,5400.0,24.88,24.99,24.88,24.99,5400.0
2008-05-22 12:10:00,25.0,25.06,24.99,25.01,7600.0,25.0,25.06,24.99,25.01,7600.0
2008-05-22 12:15:00,25.02,25.04,25.02,25.03,1200.0,25.02,25.04,25.02,25.03,1200.0
2008-05-22 12:20:00,25.03,25.05,25.0,25.0,5000.0,25.03,25.05,25.0,25.0,5000.0
2008-05-22 12:25:00,25.0,25.02,25.0,25.02,2600.0,25.0,25.02,25.0,25.02,2600.0
2008-05-22 12:30:00,25.02,25.02,24.99,25.01,5200.0,25.02,25.02,24.99,25.01,5200.0
2008-05-22 12:35:00,25.0,25.05,25.0,25.05,3000.0,25.0,25.05,25.0,25.05,3000.0
2008-05-22 12:40:00,25.03,25.06,25.03,25.03,13600.0,25.03,25.06,25.03,25.03,13600.0
2008-05-22 12:45:00,25.03,25.11,25.03,25.11,2400.0,25.03,25.11,25.03,25.11,2400.0
2008-05-22 12:50:00,25.11,25.11,25.11,25.11,400.0,25.11,25.11,25.11,25.11,400.0
2008-05-22 12:55:00,25.1,25.11,25.06,25.08,3400.0,25.1,25.11,25.06,25.08,3400.0
2008-05-22 13:00:00,25.06,25.07,25.0,25.02,13200.0,25.06,25.07,25.0,25.02,13200.0
2008-05-22 13:05:00,25.02,25.06,25.02,25.05,1800.0,25.02,25.06,25.02,25.05,1800.0
2008-05-22 13:10:00,25.05,25.05,25.0,25.01,3200.0,25.05,25.05,25.0,25.01,3200.0
2008-05-22 13:15:00,25.0,25.02,25.0,25.01,4600.0,25.0,25.02,25.0,25.01,4600.0
2008-05-22 13:20:00,25.01,25.02,24.99,25.0,5000.0,25.01,25.02,24.99,25.0,5000.0
2008-05-22 13:25:00,25.0,25.01,24.99,25.0,5000.0,25.0,25.01,24.99,25.0,5000.0
2008-05-22 13:30:00,25.0,25.03,24.99,25.03,10400.0,25.0,25.03,24.99,25.03,10400.0
2008-05-22 13:35:00,25.02,25.04,25.02,25.04,3200.0,25.02,25.04,25.02,25.04,3200.0
2008-05-22 13:40:00,25.04,25.06,25.04,25.05,3000.0,25.04,25.06,25.04,25.05,3000.0
2008-05-22 13:45:00,25.04,25.05,25.03,25.05,1200.0,25.04,25.05,25.03,25.05,1200.0
2008-05-22 13:50:00,25.06,25.08,25.02,25.02,4800.0,25.06,25.08,25.02,25.02,4800.0
2008-05-22 13:55:00,25.03,25.03,25.0,25.0,3000.0,25.03,25.03,25.0,25.0,3000.0
2008-05-22 14:00:00,25.01,25.04,25.0,25.0,11400.0,25.01,25.04,25.0,25.0,11400.0
2008-05-22 14:05:00,25.0,25.04,24.98,24.98,5200.0,25.0,25.04,24.98,24.98,5200.0
2008-05-22 14:10:00,24.99,24.99,24.96,24.97,2000.0,24.99,24.99,24.96,24.97,2000.0
2008-05-22 14:15:00,24.98,25.0,24.98,25.0,2400.0,24.98,25.0,24.98,25.0,2400.0
2008-05-22 14:20:00,24.98,25.0,24.98,24.98,5000.0,24.98,25.0,24.98,24.98,5000.0
2008-05-22 14:25:00,24.99,25.02,24.99,25.02,2200.0,24.99,25.02,24.99,25.02,2200.0
2008-05-22 14:30:00,25.02,25.02,24.99,25.02,3600.0,25.02,25.02,24.99,25.02,3600.0
2008-05-22 14:35:00,25.02,25.02,25.0,25.0,3800.0,25.02,25.02,25.0,25.0,3800.0
2008-05-22 14:40:00,25.0,25.01,24.99,25.0,8000.0,25.0,25.01,24.99,25.0,8000.0
2008-05-22 14:45:00,25.0,25.03,25.0,25.02,2600.0,25.0,25.03,25.0,25.02,2600.0
2008-05-22 14:50:00,25.02,25.05,25.0,25.03,6800.0,25.02,25.05,25.0,25.03,6800.0
2008-05-22 14:55:00,25.01,25.03,24.99,25.0,9000.0,25.01,25.03,24.99,25.0,9000.0
2008-05-22 15:00:00,25.0,25.04,24.99,25.02,7400.0,25.0,25.04,24.99,25.02,7400.0
2008-05-22 15:05:00,25.01,25.02,25.0,25.0,6000.0,25.01,25.02,25.0,25.0,6000.0
2008-05-22 15:10:00,25.0,25.01,24.99,24.99,9400.0,25.0,25.01,24.99,24.99,9400.0
2008-05-22 15:15:00,24.99,25.0,24.96,24.98,7200.0,24.99,25.0,24.96,24.98,7200.0
2008-05-22 15:20:00,24.96,24.98,24.93,24.96,8200.0,24.96,24.98,24.93,24.96,8200.0
2008-05-22 15:25:00,24.97,25.0,24.96,25.0,4400.0,24.97,25.0,24.96,25.0,4400.0
2008-05-22 15:30:00,24.98,25.04,24.97,25.0,8400.0,24.98,25.04,24.97,25.0,8400.0
2008-05-22 15:35:00,25.01,25.01,24.95,24.99,14400.0,25.01,25.01,24.95,24.99,14400.0
2008-05-22 15:40:00,24.98,25.08,24.98,25.06,15800.0,24.98,25.08,24.98,25.06,15800.0
2008-05-22 15:45:00,25.04,25.09,25.04,25.07,12000.0,25.04,25.09,25.04,25.07,12000.0
2008-05-22 15:50:00,25.07,25.14,25.04,25.11,19600.0,25.07,25.14,25.04,25.11,19600.0
2008-05-22 15:55:00,25.11,25.14,25.05,25.09,14400.0,25.11,25.14,25.05,25.09,14400.0
2008-05-23 09:30:00,25.0,25.03,24.82,24.82,2600.0,25.0,25.03,24.82,24.82,2600.0
2008-05-23 09:35:00,24.8,24.82,24.78,24.79,2000.0,24.8,24.82,24.78,24.79,2000.0
2008-05-23 09:40:00,24.77,24.8,24.77,24.78,2000.0,24.77,24.8,24.77,24.78,2000.0
2008-05-23 09:45:00,24.75,24.79,24.75,24.75,2600.0,24.75,24.79,24.75,24.75,2600.0
2008-05-23 09:50:00,24.75,24.79,24.66,24.66,6400.0,24.75,24.79,24.66,24.66,6400.0
2008-05-23 09:55:00,24.66,24.68,24.66,24.67,2000.0,24.66,24.68,24.66,24.67,2000.0
2008-05-23 10:00:00,24.69,24.82,24.66,24.82,7400.0,24.69,24.82,24.66,24.82,7400.0
2008-05-23 10:05:00,24.84,24.84,24.8,24.8,3800.0,24.84,24.84,24.8,24.8,3800.0
2008-05-23 10:10:00,24.81,24.82,24.79,24.82,1200.0,24.81,24.82,24.79,24.82,1200.0
2008-05-23 10:15:00,24.8,24.84,24.8,24.83,5000.0,24.8,24.84,24.8,24.83,5000.0
2008-05-23 10:20:00,24.82,24.86,24.82,24.84,4600.0,24.82,24.86,24.82,24.84,4600.0
2008-05-23 10:25:00,24.85,24.89,24.83,24.84,6600.0,24.85,24.89,24.83,24.84,6600.0
2008-05-23 10:30:00,24.84,24.86,24.8,24.8,6600.0,24.84,24.86,24.8,24.8,6600.0
2008-05-23 10:35:00,24.8,24.81,24.73,24.8,8000.0,24.8,24.81,24.73,24.8,8000.0
2008-05-23 10:40:00,24.8,24.8,24.77,24.79,3200.0,24.8,24.8,24.77,24.79,3200.0
2008-05-23 10:45:00,24.77,24.82,24.77,24.78,4000.0,24.77,24.82,24.77,24.78,4000.0
2008-05-23 10:50:00,24.81,24.85,24.79,24.79,2800.0,24.81,24.85,24.79,24.79,2800.0
2008-05-23 10:55:00,24.81,24.83,24.78,24.81,1800.0,24.81,24.83,24.78,24.81,1800.0
2008-05-23 11:00:00,24.8,24.8,24.79,24.79,1400.0,24.8,24.8,24.79,24.79,1400.0
2008-05-23 11:05:00,24.79,24.81,24.79,24.81,400.0,24.79,24.81,24.79,24.81,400.0
2008-05-23 11:10:00,24.79,24.81,24.78,24.78,3000.0,24.79,24.81,24.78,24.78,3000.0
2008-05-23 11:15:00,24.79,24.88,24.78,24.88,5600.0,24.79,24.88,24.78,24.88,5600.0
2008-05-23 11:20:00,24.89,24.92,24.87,24.88,14000.0,24.89,24.92,24.87,24.88,14000.0
2008-05-23 11:25:00,24.92,24.96,24.92,24.95,6200.0,24.92,24.96,24.92,24.95,6200.0
2008-05-23 11:30:00,24.93,25.0,24.93,24.97,8600.0,24.93,25.0,24.93,24.97,8600.0
2008-05-23 11:35:00,25.0,25.02,24.99,25.02,1600.0,25.0,25.02,24.99,25.02,1600.0
2008-05-23 11:40:00,25.04,25.04,25.02,25.02,400.0,25.04,25.04,25.02,25.02,400.0
2008-05-23 11:45:00,25.02,25.02,25.0,25.02,4000.0,25.02,25.02,25.0,25.02,4000.0
2008-05-23 11:50:00,25.0,25.01,25.0,25.0,1600.0,25.0,25.01,25.0,25.0,1600.0
2008-05-23 11:55:00,25.01,25.01,25.0,25.0,3000.0,25.01,25.01,25.0,25.0,3000.0
2008-05-23 12:00:00,25.0,25.02,24.99,24.99,7200.0,25.0,25.02,24.99,24.99,7200.0
2008-05-23 12:05:00,24.99,24.99,24.93,24.99,13800.0,24.99,24.99,24.93,24.99,13800.0
2008-05-23 12:10:00,24.97,24.98,24.93,24.93,6200.0,24.97,24.98,24.93,24.93,6200.0
2008-05-23 12:15:00,24.93,24.98,24.92,24.98,6600.0,24.93,24.98,24.92,24.98,6600.0
2008-05-23 12:20:00,25.0,25.0,24.95,24.97,2200.0,25.0,25.0,24.95,24.97,2200.0
2008-05-23 12:25:00,24.96,24.96,24.93,24.95,5600.0,24.96,24.96,24.93,24.95,5600.0
2008-05-23 12:30:00,24.95,24.95,24.95,24.95,600.0,24.95,24.95,24.95,24.95,600.0
2008-05-23 12:35:00,24.94,24.96,24.93,24.96,2400.0,24.94,24.96,24.93,24.96,2400.0
2008-05-23 12:40:00,24.96,24.99,24.96,24.99,2600.0,24.96,24.99,24.96,24.99,2600.0
2008-05-23 12:45:00,25.0,25.04,25.0,25.02,3000.0,25.0,25.04,25.0,25.02,3000.0
2008-05-23 12:50:00,25.01,25.01,25.01,25.01,1200.0,25.01,25.01,25.01,25.01,1200.0
2008-05-23 12:55:00,25.02,25.03,25.0,25.0,1200.0,25.02,25.03,25.0,25.0,1200.0
2008-05-23 13:00:00,25.0,25.0,24.99,24.99,800.0,25.0,25.0,24.99,24.99,800.0
2008-05-23 13:05:00,24.98,25.0,24.98,24.98,4200.0,24.98,25.0,24.98,24.98,4200.0
2008-05-23 13:10:00,25.0,25.0,24.98,24.98,1600.0,25.0,25.0,24.98,24.98,1600.0
2008-05-23 13:15:00,24.99,24.99,24.98,24.99,5200.0,24.99,24.99,24.98,24.99,5200.0
2008-05-23 13:20:00,24.98,24.99,24.98,24.99,1800.0,24.98,24.99,24.98,24.99,1800.0
2008-05-23 13:25:00,24.99,25.02,24.98,25.02,2000.0,24.99,25.02,24.98,25.02,2000.0
2008-05-23 13:30:00,25.0,25.04,25.0,25.04,2400.0,25.0,25.04,25.0,25.04,2400.0
2008-05-23 13:35:00,25.03,25.06,25.02,25.02,1600.0,25.03,25.06,25.02,25.02,1600.0
2008-05-23 13:40:00,25.05,25.05,25.0,25.01,3200.0,25.05,25.05,25.0,25.01,3200.0
2008-05-23 13:45:00,25.0,25.01,25.0,25.0,2800.0,25.0,25.01,25.0,25.0,2800.0
2008-05-23 13:50:00,25.0,25.0,24.98,24.98,1800.0,25.0,25.0,24.98,24.98,1800.0
2008-05-23 13:55:00,24.98,24.99,24.95,24.95,9800.0,24.98,24.99,24.95,24.95,9800.0
2008-05-23 14:00:00,24.95,24.96,24.94,24.94,3200.0,24.95,24.96,24.94,24.94,3200.0
2008-05-23 14:05:00,24.98,24.99,24.97,24.97,2000.0,24.98,24.99,24.97,24.97,2000.0
2008-05-23 14:10:00,24.99,25.0,24.98,24.99,1800.0,24.99,25.0,24.98,24.99,1800.0
2008-05-23 14:15:00,24.98,25.0,24.97,24.98,2000.0,24.98,25.0,24.97,24.98,2000.0
2008-05-23 14:20:00,24.98,24.98,24.98,24.98,2600.0,24.98,24.98,24.98,24.98,2600.0
2008-05-23 14:25:00,24.98,25.0,24.97,25.0,10800.0,24.98,25.0,24.97,25.0,10800.0
2008-05-23 14:30:00,25.0,25.03,25.0,25.03,2600.0,25.0,25.03,25.0,25.03,2600.0
2008-05-23 14:35:00,25.03,25.05,25.03,25.03,4600.0,25.03,25.05,25.03,25.03,4600.0
2008-05-23 14:40:00,25.03,25.05,25.03,25.05,1600.0,25.03,25.05,25.03,25.05,1600.0
2008-05-23 14:45:00,25.04,25.04,25.03,25.04,2600.0,25.04,25.04,25.03,25.04,2600.0
2008-05-23 14:50:00,25.03,25.04,25.02,25.02,1400.0,25.03,25.04,25.02,25.02,1400.0
2008-05-23 14:55:00,25.01,25.04,25.01,25.04,3800.0,25.01,25.04,25.01,25.04,3800.0
2008-05-23 15:00:00,25.02,25.02,24.99,24.99,3200.0,25.02,25.02,24.99,24.99,3200.0
2008-05-23 15:05:00,25.0,25.0,24.98,24.98,800.0,25.0,25.0,24.98,24.98,800.0
2008-05-23 15:10:00,24.98,24.99,24.98,24.98,6200.0,24.98,24.99,24.98,24.98,6200.0
2008-05-23 15:15:00,24.98,24.99,24.98,24.98,8200.0,24.98,24.99,24.98,24.98,8200.0
2008-05-23 15:20:00,24.99,25.03,24.98,25.0,6800.0,24.99,25.03,24.98,25.0,6800.0
2008-05-23 15:25:00,25.01,25.05,25.0,25.05,2600.0,25.01,25.05,25.0,25.05,2600.0
2008-05-23 15:30:00,25.05,25.07,25.05,25.05,4800.0,25.05,25.07,25.05,25.05,4800.0
2008-05-23 15:35:00,25.05,25.05,25.0,25.0,3600.0,25.05,25.05,25.0,25.0,3600.0
2008-05-23 15:40:00,25.0,25.0,25.0,25.0,7200.0,25.0,25.0,25.0,25.0,7200.0
2008-05-23 15:45:00,25.0,25.01,25.0,25.0,4400.0,25.0,25.01,25.0,25.0,4400.0
2008-05-23 15:50:00,25.0,25.0,24.97,24.98,12800.0,25.0,25.0,24.97,24.98,12800.0
2008-05-23 15:55:00,24.96,24.96,24.92,24.92,31400.0,24.96,24.96,24.92,24.92,31400.0
2008-05-27 09:30:00,25.0,25.11,25.0,25.1,3200.0,25.0,25.11,25.0,25.1,3200.0
2008-05-27 09:35:00,25.1,25.14,25.0,25.1,12200.0,25.1,25.14,25.0,25.1,12200.0
2008-05-27 09:40:00,25.05,25.17,25.0,25.03,24600.0,25.05,25.17,25.0,25.03,24600.0
2008-05-27 09:45:00,25.04,25.18,24.98,25.15,25400.0,25.04,25.18,24.98,25.15,25400.0
2008-05-27 09:50:00,25.12,25.18,25.11,25.17,8800.0,25.12,25.18,25.11,25.17,8800.0
2008-05-27 09:55:00,25.16,25.16,25.09,25.09,3400.0,25.16,25.16,25.09,25.09,3400.0
2008-05-27 10:00:00,25.07,25.12,25.06,25.09,6000.0,25.07,25.12,25.06,25.09,6000.0
2008-05-27 10:05:00,25.1,25.12,25.09,25.1,9000.0,25.1,25.12,25.09,25.1,9000.0
2008-05-27 10:10:00,25.1,25.11,25.09,25.09,2000.0,25.1,25.11,25.09,25.09,2000.0
2008-05-27 10:15:00,25.11,25.11,25.01,25.07,13600.0,25.11,25.11,25.01,25.07,13600.0
2008-05-27 10:20:00,25.09,25.12,25.06,25.12,11800.0,25.09,25.12,25.06,25.12,11800.0
2008-05-27 10:25:00,25.1,25.11,25.1,25.11,400.0,25.1,25.11,25.1,25.11,400.0
2008-05-27 10:30:00,25.11,25.14,25.1,25.13,6600.0,25.11,25.14,25.1,25.13,6600.0
2008-05-27 10:35:00,25.12,25.12,25.12,25.12,800.0,25.12,25.12,25.12,25.12,800.0
2008-05-27 10:40:00,25.11,25.11,25.09,25.1,6600.0,25.11,25.11,25.09,25.1,6600.0
2008-05-27 10:45:00,25.09,25.09,25.0,25.0,6400.0,25.09,25.09,25.0,25.0,6400.0
2008-05-27 10:50:00,25.02,25.02,24.97,24.98,5600.0,25.02,25.02,24.97,24.98,5600.0
2008-05-27 10:55:00,24.99,24.99,24.99,24.99,2200.0,24.99,24.99,24.99,24.99,2200.0
2008-05-27 11:00:00,25.0,25.08,25.0,25.08,7800.0,25.0,25.08,25.0,25.08,7800.0
2008-05-27 11:05:00,25.1,25.11,25.1,25.1,5200.0,25.1,25.11,25.1,25.1,5200.0
2008-05-27 11:10:00,25.09,25.09,25.07,25.07,7800.0,25.09,25.09,25.07,25.07,7800.0
2008-05-27 11:15:00,25.03,25.03,24.96,24.97,2800.0,25.03,25.03,24.96,24.97,2800.0
2008-05-27 11:20:00,24.97,25.0,24.97,24.99,6800.0,24.97,25.0,24.97,24.99,6800.0
2008-05-27 11:25:00,24.99,25.0,24.97,24.97,2600.0,24.99,25.0,24.97,24.97,2600.0
2008-05-27 11:30:00,24.96,24.97,24.91,24.91,2000.0,24.96,24.97,24.91,24.91,2000.0
2008-05-27 11:35:00,24.91,24.92,24.89,24.89,2000.0,24.91,24.92,24.89,24.89,2000.0
2008-05-27 11:40:00,24.9,24.91,24.89,24.91,12200.0,24.9,24.91,24.89,24.91,12200.0
2008-05-27 11:45:00,24.91,24.94,24.91,24.94,1800.0,24.91,24.94,24.91,24.94,1800.0
2008-05-27 11:50:00,24.97,24.98,24.96,24.98,4600.0,24.97,24.98,24.96,24.98,4600.0
2008-05-27 11:55:00,24.98,24.98,24.87,24.87,11400.0,24.98,24.98,24.87,24.87,11400.0
2008-05-27 12:00:00,24.89,24.89,24.88,24.88,1000.0,24.89,24.89,24.88,24.88,1000.0
2008-05-27 12:05:00,24.88,24.89,24.88,24.88,7400.0,24.88,24.89,24.88,24.88,7400.0
2008-05-27 12:10:00,24.88,24.88,24.84,24.84,8200.0,24.88,24.88,24.84,24.84,8200.0
2008-05-27 12:15:00,24.84,24.85,24.8,24.8,4600.0,24.84,24.85,24.8,24.8,4600.0
2008-05-27 12:20:00,24.8,24.83,24.8,24.82,3800.0,24.8,24.83,24.8,24.82,3800.0
2008-05-27 12:25:00,24.83,24.88,24.83,24.87,4000.0,24.83,24.88,24.83,24.87,4000.0
2008-05-27 12:30:00,24.88,24.88,24.78,24.8,9200.0,24.88,24.88,24.78,24.8,9200.0
2008-05-27 12:35:00,24.79,24.81,24.79,24.81,4200.0,24.79,24.81,24.79,24.81,4200.0
2008-05-27 12:40:00,24.82,24.89,24.82,24.86,11800.0,24.82,24.89,24.82,24.86,11800.0
2008-05-27 12:45:00,24.85,24.88,24.84,24.87,6000.0,24.85,24.88,24.84,24.87,6000.0
2008-05-27 12:50:00,24.86,24.87,24.85,24.87,10200.0,24.86,24.87,24.85,24.87,10200.0
2008-05-27 12:55:00,24.87,24.93,24.86,24.86,44200.0,24.87,24.93,24.86,24.86,44200.0
2008-05-27 13:00:00,24.86,24.87,24.8,24.82,8600.0,24.86,24.87,24.8,24.82,8600.0
2008-05-27 13:05:00,24.81,24.89,24.81,24.88,33000.0,24.81,24.89,24.81,24.88,33000.0
2008-05-27 13:10:00,24.87,24.88,24.85,24.86,7200.0,24.87,24.88,24.85,24.86,7200.0
2008-05-27 13:15:00,24.86,24.86,24.85,24.85,5200.0,24.86,24.86,24.85,24.85,5200.0
2008-05-27 13:20:00,24.85,24.91,24.85,24.88,38800.0,24.85,24.91,24.85,24.88,38800.0
2008-05-27 13:25:00,24.88,24.89,24.85,24.89,22400.0,24.88,24.89,24.85,24.89,22400.0
2008-05-27 13:30:00,24.89,24.89,24.82,24.84,16200.0,24.89,24.89,24.82,24.84,16200.0
2008-05-27 13:35:00,24.82,24.85,24.79,24.85,9600.0,24.82,24.85,24.79,24.85,9600.0
2008-05-27 13:40:00,24.83,24.86,24.83,24.85,3800.0,24.83,24.86,24.83,24.85,3800.0
2008-05-27 13:45:00,24.84,24.86,24.84,24.85,4600.0,24.84,24.86,24.84,24.85,4600.0
2008-05-27 13:50:00,24.85,24.86,24.84,24.84,4600.0,24.85,24.86,24.84,24.84,4600.0
2008-05-27 13:55:00,24.84,24.85,24.84,24.85,3000.0,24.84,24.85,24.84,24.85,3000.0
2008-05-27 14:00:00,24.86,24.9,24.86,24.9,3600.0,24.86,24.9,24.86,24.9,3600.0
2008-05-27 14:05:00,24.91,24.97,24.91,24.96,6200.0,24.91,24.97,24.91,24.96,6200.0
2008-05-27 14:10:00,24.94,24.95,24.93,24.93,3800.0,24.94,24.95,24.93,24.93,3800.0
2008-05-27 14:15:00,24.96,24.96,24.94,24.96,2800.0,24.96,24.96,24.94,24.96,2800.0
2008-05-27 14:20:00,24.95,25.0,24.93,25.0,16200.0,24.95,25.0,24.93,25.0,16200.0
2008-05-27 14:25:00,25.0,25.04,24.99,24.99,5800.0,25.0,25.04,24.99,24.99,5800.0
2008-05-27 14:30:00,24.98,24.99,24.97,24.97,13000.0,24.98,24.99,24.97,24.97,13000.0
2008-05-27 14:35:00,24.96,25.02,24.96,25.0,19800.0,24.96,25.02,24.96,25.0,19800.0
2008-05-27 14:40:00,25.0,25.0,24.97,25.0,28000.0,25.0,25.0,24.97,25.0,28000.0
2008-05-27 14:45:00,24.99,25.0,24.99,24.99,10000.0,24.99,25.0,24.99,24.99,10000.0
2008-05-27 14:50:00,24.99,25.07,24.99,25.06,8000.0,24.99,25.07,24.99,25.06,8000.0
2008-05-27 14:55:00,25.06,25.08,25.06,25.07,10000.0,25.06,25.08,25.06,25.07,10000.0
2008-05-27 15:00:00,25.06,25.07,25.04,25.04,15200.0,25.06,25.07,25.04,25.04,15200.0
2008-05-27 15:05:00,25.04,25.07,25.03,25.05,26600.0,25.04,25.07,25.03,25.05,26600.0
2008-05-27 15:10:00,25.05,25.05,25.0,25.0,24400.0,25.05,25.05,25.0,25.0,24400.0
2008-05-27 15:15:00,25.0,25.08,25.0,25.08,14200.0,25.0,25.08,25.0,25.08,14200.0
2008-05-27 15:20:00,25.05,25.1,25.05,25.08,3000.0,25.05,25.1,25.05,25.08,3000.0
2008-05-27 15:25:00,25.08,25.1,25.08,25.09,7000.0,25.08,25.1,25.08,25.09,7000.0
2008-05-27 15:30:00,25.09,25.11,25.07,25.1,13000.0,25.09,25.11,25.07,25.1,13000.0
2008-05-27 15:35:00,25.1,25.14,25.08,25.09,12400.0,25.1,25.14,25.08,25.09,12400.0
2008-05-27 15:40:00,25.08,25.12,25.07,25.11,25200.0,25.08,25.12,25.07,25.11,25200.0
2008-05-27 15:45:00,25.11,25.11,25.07,25.07,13200.0,25.11,25.11,25.07,25.07,13200.0
2008-05-27 15:50:00,25.09,25.17,25.09,25.17,12200.0,25.09,25.17,25.09,25.17,12200.0
2008-05-27 15:55:00,25.19,25.22,25.11,25.15,16000.0,25.19,25.22,25.11,25.15,16000.0
2008-05-28 09:30:00,25.28,25.28,25.23,25.23,4200.0,25.28,25.28,25.23,25.23,4200.0
2008-05-28 09:35:00,25.23,25.33,25.23,25.29,5200.0,25.23,25.33,25.23,25.29,5200.0
2008-05-28 09:40:00,25.32,25.35,25.28,25.28,13200.0,25.32,25.35,25.28,25.28,13200.0
2008-05-28 09:45:00,25.28,25.33,25.25,25.33,7000.0,25.28,25.33,25.25,25.33,7000.0
2008-05-28 09:50:00,25.31,25.34,25.28,25.33,17400.0,25.31,25.34,25.28,25.33,17400.0
2008-05-28 09:55:00,25.33,25.34,25.27,25.3,17400.0,25.33,25.34,25.27,25.3,17400.0
2008-05-28 10:00:00,25.3,25.31,25.15,25.15,4400.0,25.3,25.31,25.15,25.15,4400.0
2008-05-28 10:05:00,25.16,25.2,25.16,25.18,2000.0,25.16,25.2,25.16,25.18,2000.0
2008-05-28 10:10:00,25.18,25.19,25.16,25.19,44200.0,25.18,25.19,25.16,25.19,44200.0
2008-05-28 10:15:00,25.21,25.25,25.2,25.25,12200.0,25.21,25.25,25.2,25.25,12200.0
2008-05-28 10:20:00,25.23,25.23,25.18,25.19,3000.0,25.23,25.23,25.18,25.19,3000.0
2008-05-28 10:25:00,25.18,25.18,25.12,25.14,2800.0,25.18,25.18,25.12,25.14,2800.0
2008-05-28 10:30:00,25.18,25.18,25.18,25.18,1800.0,25.18,25.18,25.18,25.18,1800.0
2008-05-28 10:35:00,25.18,25.25,25.17,25.25,5400.0,25.18,25.25,25.17,25.25,5400.0
2008-05-28 10:40:00,25.28,25.3,25.28,25.3,2000.0,25.28,25.3,25.28,25.3,2000.0
2008-05-28 10:45:00,25.31,25.34,25.31,25.33,3400.0,25.31,25.34,25.31,25.33,3400.0
2008-05-28 10:50:00,25.29,25.34,25.29,25.29,3600.0,25.29,25.34,25.29,25.29,3600.0
2008-05-28 10:55:00,25.32,25.4,25.32,25.4,2400.0,25.32,25.4,25.32,25.4,2400.0
2008-05-28 11:00:00,25.38,25.38,25.34,25.34,3000.0,25.38,25.38,25.34,25.34,3000.0
2008-05-28 11:05:00,25.34,25.34,25.28,25.28,5400.0,25.34,25.34,25.28,25.28,5400.0
2008-05-28 11:10:00,25.28,25.3,25.28,25.29,3800.0,25.28,25.3,25.28,25.29,3800.0
2008-05-28 11:15:00,25.28,25.29,25.27,25.29,1800.0,25.28,25.29,25.27,25.29,1800.0
2008-05-28 11:20:00,25.26,25.32,25.26,25.31,2800.0,25.26,25.32,25.26,25.31,2800.0
2008-05-28 11:25:00,25.31,25.31,25.25,25.29,2800.0,25.31,25.31,25.25,25.29,2800.0
2008-05-28 11:30:00,25.29,25.29,25.24,25.24,1600.0,25.29,25.29,25.24,25.24,1600.0
2008-05-28 11:35:00,25.25,25.25,25.25,25.25,400.0,25.25,25.25,25.25,25.25,400.0
2008-05-28 11:40:00,25.24,25.24,25.24,25.24,800.0,25.24,25.24,25.24,25.24,800.0
2008-05-28 11:45:00,25.24,25.24,25.2,25.2,1400.0,25.24,25.24,25.2,25.2,1400.0
2008-05-28 11:50:00,25.22,25.22,25.19,25.22,1600.0,25.22,25.22,25.19,25.22,1600.0
2008-05-28 11:55:00,25.25,25.27,25.25,25.25,1600.0,25.25,25.27,25.25,25.25,1600.0
2008-05-28 12:00:00,25.24,25.25,25.21,25.22,1600.0,25.24,25.25,25.21,25.22,1600.0
2008-05-28 12:05:00,25.25,25.25,25.21,25.21,1000.0,25.25,25.25,25.21,25.21,1000.0
2008-05-28 12:10:00,25.24,25.24,25.21,25.23,2800.0,25.24,25.24,25.21,25.23,2800.0
2008-05-28 12:15:00,25.23,25.29,25.23,25.29,2200.0,25.23,25.29,25.23,25.29,2200.0
2008-05-28 12:20:00,25.3,25.34,25.3,25.33,7200.0,25.3,25.34,25.3,25.33,7200.0
2008-05-28 12:25:00,25.33,25.35,25.33,25.35,7800.0,25.33,25.35,25.33,25.35,7800.0
2008-05-28 12:30:00,25.32,25.33,25.32,25.32,5400.0,25.32,25.33,25.32,25.32,5400.0
2008-05-28 12:35:00,25.32,25.34,25.32,25.34,2200.0,25.32,25.34,25.32,25.34,2200.0
2008-05-28 12:40:00,25.35,25.36,25.04,25.25,85200.0,25.35,25.36,25.04,25.25,85200.0
2008-05-28 12:45:00,25.27,25.27,25.24,25.25,4200.0,25.27,25.27,25.24,25.25,4200.0
2008-05-28 12:50:00,25.24,25.25,25.23,25.25,11800.0,25.24,25.25,25.23,25.25,11800.0
2008-05-28 12:55:00,25.24,25.24,25.21,25.21,3400.0,25.24,25.24,25.21,25.21,3400.0
2008-05-28 13:00:00,25.18,25.18,25.09,25.09,2600.0,25.18,25.18,25.09,25.09,2600.0
2008-05-28 13:05:00,25.12,25.12,25.1,25.11,5600.0,25.12,25.12,25.1,25.11,5600.0
2008-05-28 13:10:00,25.13,25.17,25.12,25.17,2800.0,25.13,25.17,25.12,25.17,2800.0
2008-05-28 13:15:00,25.19,25.2,25.18,25.2,2200.0,25.19,25.2,25.18,25.2,2200.0
2008-05-28 13:20:00,25.21,25.24,25.21,25.24,1200.0,25.21,25.24,25.21,25.24,1200.0
2008-05-28 13:25:00,25.24,25.24,25.2,25.21,5200.0,25.24,25.24,25.2,25.21,5200.0
2008-05-28 13:30:00,25.2,25.21,25.17,25.17,1000.0,25.2,25.21,25.17,25.17,1000.0
2008-05-28 13:35:00,25.19,25.2,25.19,25.2,600.0,25.19,25.2,25.19,25.2,600.0
2008-05-28 13:40:00,25.18,25.2,25.18,25.19,3400.0,25.18,25.2,25.18,25.19,3400.0
2008-05-28 13:45:00,25.17,25.2,25.16,25.2,1400.0,25.17,25.2,25.16,25.2,1400.0
2008-05-28 13:50:00,25.16,25.16,25.1,25.14,2600.0,25.16,25.16,25.1,25.14,2600.0
2008-05-28 13:55:00,25.11,25.13,25.11,25.13,2000.0,25.11,25.13,25.11,25.13,2000.0
2008-05-28 14:00:00,25.12,25.13,25.11,25.11,2000.0,25.12,25.13,25.11,25.11,2000.0
2008-05-28 14:05:00,25.12,25.14,25.12,25.14,1600.0,25.12,25.14,25.12,25.14,1600.0
2008-05-28 14:10:00,25.14,25.17,25.14,25.14,1800.0,25.14,25.17,25.14,25.14,1800.0
2008-05-28 14:15:00,25.17,25.17,25.1,25.13,10000.0,25.17,25.17,25.1,25.13,10000.0
2008-05-28 14:20:00,25.13,25.14,25.08,25.08,3600.0,25.13,25.14,25.08,25.08,3600.0
2008-05-28 14:25:00,25.11,25.11,25.11,25.11,800.0,25.11,25.11,25.11,25.11,800.0
2008-05-28 14:30:00,25.09,25.11,25.08,25.08,3200.0,25.09,25.11,25.08,25.08,3200.0
2008-05-28 14:35:00,25.08,25.15,25.08,25.13,4400.0,25.08,25.15,25.08,25.13,4400.0
2008-05-28 14:40:00,25.13,25.15,25.13,25.15,2200.0,25.13,25.15,25.13,25.15,2200.0
2008-05-28 14:45:00,25.14,25.15,25.11,25.11,4400.0,25.14,25.15,25.11,25.11,4400.0
2008-05-28 14:50:00,25.11,25.11,25.07,25.07,5000.0,25.11,25.11,25.07,25.07,5000.0
2008-05-28 14:55:00,25.07,25.11,25.07,25.11,4000.0,25.07,25.11,25.07,25.11,4000.0
2008-05-28 15:00:00,25.1,25.14,25.1,25.14,2600.0,25.1,25.14,25.1,25.14,2600.0
2008-05-28 15:05:00,25.15,25.2,25.14,25.2,6800.0,25.15,25.2,25.14,25.2,6800.0
2008-05-28 15:10:00,25.2,25.23,25.15,25.16,5000.0,25.2,25.23,25.15,25.16,5000.0
2008-05-28 15:15:00,25.16,25.18,25.16,25.17,12000.0,25.16,25.18,25.16,25.17,12000.0
2008-05-28 15:20:00,25.17,25.2,25.16,25.18,2800.0,25.17,25.2,25.16,25.18,2800.0
2008-05-28 15:25:00,25.18,25.24,25.18,25.24,2200.0,25.18,25.24,25.18,25.24,2200.0
2008-05-28 15:30:00,25.23,25.3,25.22,25.3,46400.0,25.23,25.3,25.22,25.3,46400.0
2008-05-28 15:35:00,25.28,25.29,25.25,25.28,8400.0,25.28,25.29,25.25,25.28,8400.0
2008-05-28 15:40:00,25.27,25.27,25.21,25.21,7400.0,25.27,25.27,25.21,25.21,7400.0
2008-05-28 15:45:00,25.19,25.27,25.18,25.27,6400.0,25.19,25.27,25.18,25.27,6400.0
2008-05-28 15:50:00,25.27,25.31,25.19,25.25,18800.0,25.27,25.31,25.19,25.25,18800.0
2008-05-28 15:55:00,25.24,25.25,25.22,25.22,55000.0,25.24,25.25,25.22,25.22,55000.0
2008-05-29 09:30:00,25.34,25.43,25.34,25.43,4600.0,25.34,25.43,25.34,25.43,4600.0
2008-05-29 09:35:00,25.43,25.47,25.37,25.37,2600.0,25.43,25.47,25.37,25.37,2600.0
2008-05-29 09:40:00,25.39,25.39,25.31,25.34,9600.0,25.39,25.39,25.31,25.34,9600.0
2008-05-29 09:45:00,25.33,25.38,25.31,25.38,22000.0,25.33,25.38,25.31,25.38,22000.0
2008-05-29 09:50:00,25.44,25.44,25.41,25.42,11600.0,25.44,25.44,25.41,25.42,11600.0
2008-05-29 09:55:00,25.41,25.45,25.41,25.45,1400.0,25.41,25.45,25.41,25.45,1400.0
2008-05-29 10:00:00,25.47,25.47,25.43,25.45,2600.0,25.47,25.47,25.43,25.45,2600.0
2008-05-29 10:05:00,25.45,25.45,25.36,25.39,26600.0,25.45,25.45,25.36,25.39,26600.0
2008-05-29 10:10:00,25.39,25.41,25.39,25.41,600.0,25.39,25.41,25.39,25.41,600.0
2008-05-29 10:15:00,25.43,25.45,25.42,25.45,12600.0,25.43,25.45,25.42,25.45,12600.0
2008-05-29 10:20:00,25.43,25.45,25.43,25.45,21000.0,25.43,25.45,25.43,25.45,21000.0
2008-05-29 10:25:00,25.46,25.46,25.43,25.45,3000.0,25.46,25.46,25.43,25.45,3000.0
2008-05-29 10:30:00,25.42,25.43,25.25,25.27,11000.0,25.42,25.43,25.25,25.27,11000.0
2008-05-29 10:35:00,25.28,25.32,25.28,25.29,2400.0,25.28,25.32,25.28,25.29,2400.0
2008-05-29 10:40:00,25.32,25.36,25.32,25.36,4800.0,25.32,25.36,25.32,25.36,4800.0
2008-05-29 10:45:00,25.4,25.45,25.4,25.43,2400.0,25.4,25.45,25.4,25.43,2400.0
2008-05-29 10:50:00,25.43,25.44,25.42,25.43,2600.0,25.43,25.44,25.42,25.43,2600.0
2008-05-29 10:55:00,25.44,25.45,25.43,25.43,1600.0,25.44,25.45,25.43,25.43,1600.0
2008-05-29 11:00:00,25.44,25.45,25.42,25.45,2600.0,25.44,25.45,25.42,25.45,2600.0
2008-05-29 11:05:00,25.45,25.45,25.43,25.43,2400.0,25.45,25.45,25.43,25.43,2400.0
2008-05-29 11:10:00,25.43,25.45,25.43,25.45,8200.0,25.43,25.45,25.43,25.45,8200.0
2008-05-29 11:15:00,25.45,25.45,25.43,25.45,1200.0,25.45,25.45,25.43,25.45,1200.0
2008-05-29 11:20:00,25.43,25.43,25.42,25.43,4800.0,25.43,25.43,25.42,25.43,4800.0
2008-05-29 11:25:00,25.43,25.45,25.43,25.45,4000.0,25.43,25.45,25.43,25.45,4000.0
2008-05-29 11:30:00,25.43,25.45,25.43,25.45,1800.0,25.43,25.45,25.43,25.45,1800.0
2008-05-29 11:35:00,25.45,25.45,25.45,25.45,200.0,25.45,25.45,25.45,25.45,200.0
2008-05-29 11:40:00,25.45,25.45,25.43,25.45,2200.0,25.45,25.45,25.43,25.45,2200.0
2008-05-29 11:45:00,25.5,25.5,25.5,25.5,12400.0,25.5,25.5,25.5,25.5,12400.0
2008-05-29 11:50:00,25.5,25.53,25.5,25.52,11400.0,25.5,25.53,25.5,25.52,11400.0
2008-05-29 11:55:00,25.54,25.56,25.49,25.5,8800.0,25.54,25.56,25.49,25.5,8800.0
2008-05-29 12:00:00,25.5,25.5,25.47,25.47,800.0,25.5,25.5,25.47,25.47,800.0
2008-05-29 12:05:00,25.48,25.5,25.48,25.5,600.0,25.48,25.5,25.48,25.5,600.0
2008-05-29 12:10:00,25.5,25.51,25.49,25.49,1200.0,25.5,25.51,25.49,25.49,1200.0
2008-05-29 12:15:00,25.48,25.5,25.48,25.5,1200.0,25.48,25.5,25.48,25.5,1200.0
2008-05-29 12:20:00,25.5,25.5,25.5,25.5,0.0,25.5,25.5,25.5,25.5,0.0
2008-05-29 12:25:00,25.5,25.5,25.48,25.48,1200.0,25.5,25.5,25.48,25.48,1200.0
2008-05-29 12:30:00,25.5,25.5,25.48,25.48,400.0,25.5,25.5,25.48,25.48,400.0
2008-05-29 12:35:00,25.48,25.51,25.48,25.5,6000.0,25.48,25.51,25.48,25.5,6000.0
2008-05-29 12:40:00,25.5,25.56,25.49,25.54,5800.0,25.5,25.56,25.49,25.54,5800.0
2008-05-29 12:45:00,25.54,25.54,25.53,25.53,800.0,25.54,25.54,25.53,25.53,800.0
2008-05-29 12:50:00,25.54,25.55,25.53,25.55,1000.0,25.54,25.55,25.53,25.55,1000.0
2008-05-29 12:55:00,25.55,25.56,25.55,25.56,2000.0,25.55,25.56,25.55,25.56,2000.0
2008-05-29 13:00:00,25.56,25.57,25.53,25.53,2000.0,25.56,25.57,25.53,25.53,2000.0
2008-05-29 13:05:00,25.54,25.55,25.53,25.55,1000.0,25.54,25.55,25.53,25.55,1000.0
2008-05-29 13:10:00,25.55,25.55,25.54,25.55,1600.0,25.55,25.55,25.54,25.55,1600.0
2008-05-29 13:15:00,25.54,25.54,25.47,25.47,1200.0,25.54,25.54,25.47,25.47,1200.0
2008-05-29 13:20:00,25.48,25.48,25.46,25.46,600.0,25.48,25.48,25.46,25.46,600.0
2008-05-29 13:25:00,25.48,25.48,25.48,25.48,800.0,25.48,25.48,25.48,25.48,800.0
2008-05-29 13:30:00,25.49,25.5,25.49,25.5,3600.0,25.49,25.5,25.49,25.5,3600.0
2008-05-29 13:35:00,25.5,25.5,25.49,25.5,1800.0,25.5,25.5,25.49,25.5,1800.0
2008-05-29 13:40:00,25.5,25.5,25.49,25.5,4600.0,25.5,25.5,25.49,25.5,4600.0
2008-05-29 13:45:00,25.5,25.5,25.49,25.5,1000.0,25.5,25.5,25.49,25.5,1000.0
2008-05-29 13:50:00,25.49,25.49,25.49,25.49,200.0,25.49,25.49,25.49,25.49,200.0
2008-05-29 13:55:00,25.49,25.5,25.48,25.48,1200.0,25.49,25.5,25.48,25.48,1200.0
2008-05-29 14:00:00,25.49,25.5,25.48,25.5,1400.0,25.49,25.5,25.48,25.5,1400.0
2008-05-29 14:05:00,25.5,25.5,25.41,25.47,9800.0,25.5,25.5,25.41,25.47,9800.0
2008-05-29 14:10:00,25.46,25.5,25.45,25.48,8000.0,25.46,25.5,25.45,25.48,8000.0
2008-05-29 14:15:00,25.47,25.5,25.47,25.5,4600.0,25.47,25.5,25.47,25.5,4600.0
2008-05-29 14:20:00,25.5,25.58,25.5,25.5,14200.0,25.5,25.58,25.5,25.5,14200.0
2008-05-29 14:25:00,25.5,25.52,25.5,25.52,4400.0,25.5,25.52,25.5,25.52,4400.0
2008-05-29 14:30:00,25.54,25.54,25.51,25.53,1200.0,25.54,25.54,25.51,25.53,1200.0
2008-05-29 14:35:00,25.53,25.55,25.5,25.54,4200.0,25.53,25.55,25.5,25.54,4200.0
2008-05-29 14:40:00,25.54,25.55,25.53,25.55,1000.0,25.54,25.55,25.53,25.55,1000.0
2008-05-29 14:45:00,25.54,25.55,25.5,25.5,7400.0,25.54,25.55,25.5,25.5,7400.0
2008-05-29 14:50:00,25.5,25.5,25.5,25.5,2800.0,25.5,25.5,25.5,25.5,2800.0
2008-05-29 14:55:00,25.5,25.5,25.47,25.47,3800.0,25.5,25.5,25.47,25.47,3800.0
2008-05-29 15:00:00,25.46,25.5,25.46,25.49,3000.0,25.46,25.5,25.46,25.49,3000.0
2008-05-29 15:05:00,25.5,25.5,25.5,25.5,2600.0,25.5,25.5,25.5,25.5,2600.0
2008-05-29 15:10:00,25.5,25.5,25.5,25.5,3800.0,25.5,25.5,25.5,25.5,3800.0
2008-05-29 15:15:00,25.5,25.5,25.49,25.5,1400.0,25.5,25.5,25.49,25.5,1400.0
2008-05-29 15:20:00,25.5,25.5,25.45,25.47,4400.0,25.5,25.5,25.45,25.47,4400.0
2008-05-29 15:25:00,25.46,25.48,25.46,25.48,3000.0,25.46,25.48,25.46,25.48,3000.0
2008-05-29 15:30:00,25.48,25.5,25.47,25.48,5200.0,25.48,25.5,25.47,25.48,5200.0
2008-05-29 15:35:00,25.49,25.49,25.45,25.46,5400.0,25.49,25.49,25.45,25.46,5400.0
2008-05-29 15:40:00,25.47,25.47,25.45,25.46,2800.0,25.47,25.47,25.45,25.46,2800.0
2008-05-29 15:45:00,25.47,25.5,25.47,25.49,5400.0,25.47,25.5,25.47,25.49,5400.0
2008-05-29 15:50:00,25.47,25.48,25.43,25.45,13200.0,25.47,25.48,25.43,25.45,13200.0
2008-05-29 15:55:00,25.45,25.46,25.41,25.46,10800.0,25.45,25.46,25.41,25.46,10800.0
2008-05-30 09:30:00,25.44,25.44,25.11,25.19,9800.0,25.44,25.44,25.11,25.19,9800.0
2008-05-30 09:35:00,25.24,25.24,25.03,25.03,17400.0,25.24,25.24,25.03,25.03,17400.0
2008-05-30 09:40:00,25.07,25.16,25.03,25.16,9200.0,25.07,25.16,25.03,25.16,9200.0
2008-05-30 09:45:00,25.19,25.2,25.02,25.02,8400.0,25.19,25.2,25.02,25.02,8400.0
2008-05-30 09:50:00,25.02,25.21,24.99,25.2,11000.0,25.02,25.21,24.99,25.2,11000.0
2008-05-30 09:55:00,25.17,25.17,25.08,25.09,5600.0,25.17,25.17,25.08,25.09,5600.0
2008-05-30 10:00:00,25.11,25.15,25.11,25.11,1000.0,25.11,25.15,25.11,25.11,1000.0
2008-05-30 10:05:00,25.11,25.13,25.08,25.08,2000.0,25.11,25.13,25.08,25.08,2000.0
2008-05-30 10:10:00,25.11,25.11,25.07,25.07,2400.0,25.11,25.11,25.07,25.07,2400.0
2008-05-30 10:15:00,25.08,25.1,25.03,25.06,10800.0,25.08,25.1,25.03,25.06,10800.0
2008-05-30 10:20:00,25.05,25.07,25.03,25.07,5600.0,25.05,25.07,25.03,25.07,5600.0
2008-05-30 10:25:00,25.08,25.15,25.08,25.15,4400.0,25.08,25.15,25.08,25.15,4400.0
2008-05-30 10:30:00,25.13,25.15,25.13,25.15,1000.0,25.13,25.15,25.13,25.15,1000.0
2008-05-30 10:35:00,25.13,25.17,25.13,25.17,2400.0,25.13,25.17,25.13,25.17,2400.0
2008-05-30 10:40:00,25.16,25.25,25.16,25.18,5200.0,25.16,25.25,25.16,25.18,5200.0
2008-05-30 10:45:00,25.16,25.16,25.13,25.13,3200.0,25.16,25.16,25.13,25.13,3200.0
2008-05-30 10:50:00,25.12,25.13,25.08,25.1,99000.0,25.12,25.13,25.08,25.1,99000.0
2008-05-30 10:55:00,25.06,25.06,25.0,25.05,2600.0,25.06,25.06,25.0,25.05,2600.0
2008-05-30 11:00:00,25.04,25.06,25.04,25.05,3400.0,25.04,25.06,25.04,25.05,3400.0
2008-05-30 11:05:00,25.07,25.12,25.05,25.11,12400.0,25.07,25.12,25.05,25.11,12400.0
2008-05-30 11:10:00,25.11,25.11,25.04,25.08,7800.0,25.11,25.11,25.04,25.08,7800.0
2008-05-30 11:15:00,25.08,25.09,25.08,25.09,800.0,25.08,25.09,25.08,25.09,800.0
2008-05-30 11:20:00,25.09,25.11,25.09,25.11,1000.0,25.09,25.11,25.09,25.11,1000.0
2008-05-30 11:25:00,25.09,25.13,25.09,25.13,2800.0,25.09,25.13,25.09,25.13,2800.0
2008-05-30 11:30:00,25.13,25.13,25.11,25.12,4600.0,25.13,25.13,25.11,25.12,4600.0
2008-05-30 11:35:00,25.13,25.13,25.13,25.13,400.0,25.13,25.13,25.13,25.13,400.0
2008-05-30 11:40:00,25.13,25.13,25.13,25.13,3800.0,25.13,25.13,25.13,25.13,3800.0
2008-05-30 11:45:00,25.12,25.13,25.12,25.12,5600.0,25.12,25.13,25.12,25.12,5600.0
2008-05-30 11:50:00,25.13,25.19,25.13,25.19,5200.0,25.13,25.19,25.13,25.19,5200.0
2008-05-30 11:55:00,25.19,25.23,25.19,25.23,3000.0,25.19,25.23,25.19,25.23,3000.0
2008-05-30 12:00:00,25.2,25.23,25.2,25.23,2000.0,25.2,25.23,25.2,25.23,2000.0
2008-05-30 12:05:00,25.2,25.23,25.2,25.21,1200.0,25.2,25.23,25.2,25.21,1200.0
2008-05-30 12:10:00,25.22,25.22,25.21,25.22,1600.0,25.22,25.22,25.21,25.22,1600.0
2008-05-30 12:15:00,25.25,25.25,25.24,25.25,1600.0,25.25,25.25,25.24,25.25,1600.0
2008-05-30 12:20:00,25.24,25.24,25.22,25.22,3200.0,25.24,25.24,25.22,25.22,3200.0
2008-05-30 12:25:00,25.21,25.22,25.21,25.21,1800.0,25.21,25.22,25.21,25.21,1800.0
2008-05-30 12:30:00,25.21,25.21,25.15,25.15,5400.0,25.21,25.21,25.15,25.15,5400.0
2008-05-30 12:35:00,25.15,25.15,25.13,25.13,2400.0,25.15,25.15,25.13,25.13,2400.0
2008-05-30 12:40:00,25.14,25.14,25.13,25.13,1600.0,25.14,25.14,25.13,25.13,1600.0
2008-05-30 12:45:00,25.13,25.14,25.13,25.14,2800.0,25.13,25.14,25.13,25.14,2800.0
2008-05-30 12:50:00,25.13,25.14,25.13,25.13,4000.0,25.13,25.14,25.13,25.13,4000.0
2008-05-30 12:55:00,25.13,25.14,25.13,25.13,24200.0,25.13,25.14,25.13,25.13,24200.0
2008-05-30 13:00:00,25.13,25.17,25.13,25.17,4400.0,25.13,25.17,25.13,25.17,4400.0
2008-05-30 13:05:00,25.16,25.17,25.15,25.17,2400.0,25.16,25.17,25.15,25.17,2400.0
2008-05-30 13:10:00,25.16,25.17,25.15,25.16,7600.0,25.16,25.17,25.15,25.16,7600.0
2008-05-30 13:15:00,25.15,25.18,25.15,25.18,1200.0,25.15,25.18,25.15,25.18,1200.0
2008-05-30 13:20:00,25.2,25.24,25.2,25.24,1000.0,25.2,25.24,25.2,25.24,1000.0
2008-05-30 13:25:00,25.24,25.25,25.23,25.25,9200.0,25.24,25.25,25.23,25.25,9200.0
2008-05-30 13:30:00,25.23,25.24,25.23,25.24,10000.0,25.23,25.24,25.23,25.24,10000.0
2008-05-30 13:35:00,25.24,25.24,25.23,25.23,1800.0,25.24,25.24,25.23,25.23,1800.0
2008-05-30 13:40:00,25.22,25.22,25.18,25.18,7800.0,25.22,25.22,25.18,25.18,7800.0
2008-05-30 13:45:00,25.18,25.18,25.18,25.18,400.0,25.18,25.18,25.18,25.18,400.0
2008-05-30 13:50:00,25.18,25.18,25.18,25.18,1000.0,25.18,25.18,25.18,25.18,1000.0
2008-05-30 13:55:00,25.18,25.23,25.18,25.22,26600.0,25.18,25.23,25.18,25.22,26600.0
2008-05-30 14:00:00,25.22,25.22,25.19,25.19,4200.0,25.22,25.22,25.19,25.19,4200.0
2008-05-30 14:05:00,25.18,25.18,25.18,25.18,2400.0,25.18,25.18,25.18,25.18,2400.0
2008-05-30 14:10:00,25.18,25.19,25.18,25.19,1600.0,25.18,25.19,25.18,25.19,1600.0
2008-05-30 14:15:00,25.18,25.2,25.18,25.18,6600.0,25.18,25.2,25.18,25.18,6600.0
2008-05-30 14:20:00,25.16,25.18,25.16,25.18,1800.0,25.16,25.18,25.16,25.18,1800.0
2008-05-30 14:25:00,25.19,25.19,25.17,25.17,5200.0,25.19,25.19,25.17,25.17,5200.0
2008-05-30 14:30:00,25.17,25.17,25.16,25.16,1600.0,25.17,25.17,25.16,25.16,1600.0
2008-05-30 14:35:00,25.15,25.17,25.11,25.11,8400.0,25.15,25.17,25.11,25.11,8400.0
2008-05-30 14:40:00,25.11,25.16,25.11,25.15,1800.0,25.11,25.16,25.11,25.15,1800.0
2008-05-30 14:45:00,25.14,25.15,25.14,25.14,2000.0,25.14,25.15,25.14,25.14,2000.0
2008-05-30 14:50:00,25.14,25.15,25.13,25.15,5600.0,25.14,25.15,25.13,25.15,5600.0
2008-05-30 14:55:00,25.15,25.18,25.15,25.18,7600.0,25.15,25.18,25.15,25.18,7600.0
2008-05-30 15:00:00,25.17,25.17,25.15,25.15,3800.0,25.17,25.17,25.15,25.15,3800.0
2008-05-30 15:05:00,25.15,25.15,25.14,25.14,5400.0,25.15,25.15,25.14,25.14,5400.0
2008-05-30 15:10:00,25.14,25.14,25.13,25.14,4800.0,25.14,25.14,25.13,25.14,4800.0
2008-05-30 15:15:00,25.14,25.14,25.11,25.11,8000.0,25.14,25.14,25.11,25.11,8000.0
2008-05-30 15:20:00,25.11,25.13,25.08,25.09,16400.0,25.11,25.13,25.08,25.09,16400.0
2008-05-30 15:25:00,25.09,25.13,25.09,25.13,6600.0,25.09,25.13,25.09,25.13,6600.0
2008-05-30 15:30:00,25.12,25.18,25.12,25.17,8000.0,25.12,25.18,25.12,25.17,8000.0
2008-05-30 15:35:00,25.17,25.2,25.15,25.2,16400.0,25.17,25.2,25.15,25.2,16400.0
2008-05-30 15:40:00,25.2,25.2,25.17,25.17,11000.0,25.2,25.2,25.17,25.17,11000.0
2008-05-30 15:45:00,25.17,25.22,25.17,25.2,12800.0,25.17,25.22,25.17,25.2,12800.0
2008-05-30 15:50:00,25.2,25.31,25.2,25.21,53800.0,25.2,25.31,25.2,25.21,53800.0
2008-05-30 15:55:00,25.21,25.28,25.15,25.15,46600.0,25.21,25.28,25.15,25.15,46600.0
2008-06-02 09:30:00,25.03,25.03,24.75,25.0,10400.0,25.03,25.03,24.75,25.0,10400.0
2008-06-02 09:35:00,25.0,25.17,25.0,25.12,14600.0,25.0,25.17,25.0,25.12,14600.0
2008-06-02 09:40:00,25.08,25.24,25.08,25.24,13400.0,25.08,25.24,25.08,25.24,13400.0
2008-06-02 09:45:00,25.22,25.25,25.17,25.19,14200.0,25.22,25.25,25.17,25.19,14200.0
2008-06-02 09:50:00,25.2,25.24,25.11,25.17,13800.0,25.2,25.24,25.11,25.17,13800.0
2008-06-02 09:55:00,25.11,25.11,25.02,25.06,10200.0,25.11,25.11,25.02,25.06,10200.0
2008-06-02 10:00:00,25.07,25.15,25.06,25.15,4600.0,25.07,25.15,25.06,25.15,4600.0
2008-06-02 10:05:00,25.19,25.2,25.11,25.11,7000.0,25.19,25.2,25.11,25.11,7000.0
2008-06-02 10:10:00,25.11,25.15,25.11,25.15,4200.0,25.11,25.15,25.11,25.15,4200.0
2008-06-02 10:15:00,25.15,25.2,25.12,25.18,9000.0,25.15,25.2,25.12,25.18,9000.0
2008-06-02 10:20:00,25.15,25.15,25.12,25.12,3200.0,25.15,25.15,25.12,25.12,3200.0
2008-06-02 10:25:00,25.12,25.15,25.11,25.12,7400.0,25.12,25.15,25.11,25.12,7400.0
2008-06-02 10:30:00,25.11,25.14,25.11,25.14,8000.0,25.11,25.14,25.11,25.14,8000.0
2008-06-02 10:35:00,25.13,25.18,25.13,25.17,8600.0,25.13,25.18,25.13,25.17,8600.0
2008-06-02 10:40:00,25.14,25.18,25.14,25.18,1400.0,25.14,25.18,25.14,25.18,1400.0
2008-06-02 10:45:00,25.18,25.18,25.18,25.18,1800.0,25.18,25.18,25.18,25.18,1800.0
2008-06-02 10:50:00,25.18,25.23,25.18,25.23,6600.0,25.18,25.23,25.18,25.23,6600.0
2008-06-02 10:55:00,25.22,25.22,25.2,25.21,2000.0,25.22,25.22,25.2,25.21,2000.0
2008-06-02 11:00:00,25.18,25.18,25.16,25.16,2800.0,25.18,25.18,25.16,25.16,2800.0
2008-06-02 11:05:00,25.16,25.17,25.13,25.17,5800.0,25.16,25.17,25.13,25.17,5800.0
2008-06-02 11:10:00,25.16,25.16,25.1,25.1,7600.0,25.16,25.16,25.1,25.1,7600.0
2008-06-02 11:15:00,25.14,25.15,25.11,25.15,2600.0,25.14,25.15,25.11,25.15,2600.0
2008-06-02 11:20:00,25.14,25.15,25.14,25.14,2000.0,25.14,25.15,25.14,25.14,2000.0
2008-06-02 11:25:00,25.13,25.15,25.13,25.13,4400.0,25.13,25.15,25.13,25.13,4400.0
2008-06-02 11:30:00,25.13,25.13,25.1,25.1,1600.0,25.13,25.13,25.1,25.1,1600.0
2008-06-02 11:35:00,25.07,25.1,25.04,25.1,5400.0,25.07,25.1,25.04,25.1,5400.0
2008-06-02 11:40:00,25.06,25.08,25.05,25.05,3000.0,25.06,25.08,25.05,25.05,3000.0
2008-06-02 11:45:00,25.05,25.05,25.04,25.04,3200.0,25.05,25.05,25.04,25.04,3200.0
2008-06-02 11:50:00,25.04,25.05,25.03,25.03,3600.0,25.04,25.05,25.03,25.03,3600.0
2008-06-02 11:55:00,25.03,25.03,25.03,25.03,400.0,25.03,25.03,25.03,25.03,400.0
2008-06-02 12:00:00,25.03,25.04,25.03,25.03,3000.0,25.03,25.04,25.03,25.03,3000.0
2008-06-02 12:05:00,25.04,25.08,25.04,25.08,4200.0,25.04,25.08,25.04,25.08,4200.0
2008-06-02 12:10:00,25.08,25.08,25.07,25.08,1000.0,25.08,25.08,25.07,25.08,1000.0
2008-06-02 12:15:00,25.07,25.08,25.07,25.07,3600.0,25.07,25.08,25.07,25.07,3600.0
2008-06-02 12:20:00,25.07,25.07,25.03,25.06,3400.0,25.07,25.07,25.03,25.06,3400.0
2008-06-02 12:25:00,25.06,25.06,25.05,25.05,2600.0,25.06,25.06,25.05,25.05,2600.0
2008-06-02 12:30:00,25.05,25.05,25.04,25.04,5200.0,25.05,25.05,25.04,25.04,5200.0
2008-06-02 12:35:00,25.04,25.04,24.98,24.98,5000.0,25.04,25.04,24.98,24.98,5000.0
2008-06-02 12:40:00,25.0,25.0,24.97,24.97,7000.0,25.0,25.0,24.97,24.97,7000.0
2008-06-02 12:45:00,24.99,25.0,24.96,24.96,7600.0,24.99,25.0,24.96,24.96,7600.0
2008-06-02 12:50:00,24.95,24.99,24.95,24.99,3600.0,24.95,24.99,24.95,24.99,3600.0
2008-06-02 12:55:00,24.99,25.0,24.96,24.96,5000.0,24.99,25.0,24.96,24.96,5000.0
2008-06-02 13:00:00,24.96,24.96,24.92,24.93,3800.0,24.96,24.96,24.92,24.93,3800.0
2008-06-02 13:05:00,24.96,24.96,24.93,24.93,3200.0,24.96,24.96,24.93,24.93,3200.0
2008-06-02 13:10:00,24.97,24.97,24.95,24.97,3200.0,24.97,24.97,24.95,24.97,3200.0
2008-06-02 13:15:00,24.97,24.97,24.95,24.95,600.0,24.97,24.97,24.95,24.95,600.0
2008-06-02 13:20:00,24.95,24.97,24.95,24.95,3400.0,24.95,24.97,24.95,24.95,3400.0
2008-06-02 13:25:00,24.95,24.96,24.95,24.96,5600.0,24.95,24.96,24.95,24.96,5600.0
2008-06-02 13:30:00,24.95,24.96,24.95,24.96,2200.0,24.95,24.96,24.95,24.96,2200.0
2008-06-02 13:35:00,24.95,24.98,24.95,24.98,9000.0,24.95,24.98,24.95,24.98,9000.0
2008-06-02 13:40:00,24.98,25.0,24.98,25.0,3000.0,24.98,25.0,24.98,25.0,3000.0
2008-06-02 13:45:00,24.99,24.99,24.97,24.97,2200.0,24.99,24.99,24.97,24.97,2200.0
2008-06-02 13:50:00,25.0,25.0,24.98,25.0,2600.0,25.0,25.0,24.98,25.0,2600.0
2008-06-02 13:55:00,25.0,25.02,25.0,25.01,11400.0,25.0,25.02,25.0,25.01,11400.0
2008-06-02 14:00:00,25.01,25.04,25.0,25.01,3400.0,25.01,25.04,25.0,25.01,3400.0
2008-06-02 14:05:00,25.02,25.02,25.0,25.02,4200.0,25.02,25.02,25.0,25.02,4200.0
2008-06-02 14:10:00,25.03,25.08,25.03,25.08,3800.0,25.03,25.08,25.03,25.08,3800.0
2008-06-02 14:15:00,25.08,25.08,25.08,25.08,2800.0,25.08,25.08,25.08,25.08,2800.0
2008-06-02 14:20:00,25.08,25.08,25.06,25.07,7000.0,25.08,25.08,25.06,25.07,7000.0
2008-06-02 14:25:00,25.08,25.08,25.06,25.06,7200.0,25.08,25.08,25.06,25.06,7200.0
2008-06-02 14:30:00,25.06,25.07,25.06,25.06,5200.0,25.06,25.07,25.06,25.06,5200.0
2008-06-02 14:35:00,25.06,25.07,25.06,25.07,4200.0,25.06,25.07,25.06,25.07,4200.0
2008-06-02 14:40:00,25.06,25.06,25.03,25.03,4400.0,25.06,25.06,25.03,25.03,4400.0
2008-06-02 14:45:00,25.03,25.03,25.03,25.03,3400.0,25.03,25.03,25.03,25.03,3400.0
2008-06-02 14:50:00,25.03,25.03,25.02,25.02,4600.0,25.03,25.03,25.02,25.02,4600.0
2008-06-02 14:55:00,25.0,25.0,25.0,25.0,7000.0,25.0,25.0,25.0,25.0,7000.0
2008-06-02 15:00:00,24.99,24.99,24.95,24.95,13800.0,24.99,24.99,24.95,24.95,13800.0
2008-06-02 15:05:00,24.96,24.96,24.93,24.94,14400.0,24.96,24.96,24.93,24.94,14400.0
2008-06-02 15:10:00,24.94,24.98,24.93,24.95,13600.0,24.94,24.98,24.93,24.95,13600.0
2008-06-02 15:15:00,24.95,24.98,24.95,24.98,6400.0,24.95,24.98,24.95,24.98,6400.0
2008-06-02 15:20:00,24.96,24.96,24.95,24.96,6000.0,24.96,24.96,24.95,24.96,6000.0
2008-06-02 15:25:00,24.97,25.07,24.97,25.07,11000.0,24.97,25.07,24.97,25.07,11000.0
2008-06-02 15:30:00,25.04,25.07,25.0,25.03,12000.0,25.04,25.07,25.0,25.03,12000.0
2008-06-02 15:35:00,25.03,25.04,25.03,25.03,7600.0,25.03,25.04,25.03,25.03,7600.0
2008-06-02 15:40:00,25.03,25.04,25.0,25.0,10800.0,25.03,25.04,25.0,25.0,10800.0
2008-06-02 15:45:00,25.02,25.05,25.02,25.04,10600.0,25.02,25.05,25.02,25.04,10600.0
2008-06-02 15:50:00,25.03,25.05,24.98,24.98,17800.0,25.03,25.05,24.98,24.98,17800.0
2008-06-02 15:55:00,25.0,25.02,24.97,25.02,34600.0,25.0,25.02,24.97,25.02,34600.0
2008-06-03 09:30:00,25.0,25.0,24.86,24.91,9800.0,25.0,25.0,24.86,24.91,9800.0
2008-06-03 09:35:00,24.97,25.1,24.95,24.99,11000.0,24.97,25.1,24.95,24.99,11000.0
2008-06-03 09:40:00,25.02,25.15,24.98,25.13,5800.0,25.02,25.15,24.98,25.13,5800.0
2008-06-03 09:45:00,25.15,25.15,25.04,25.09,4400.0,25.15,25.15,25.04,25.09,4400.0
2008-06-03 09:50:00,25.09,25.12,25.09,25.11,2400.0,25.09,25.12,25.09,25.11,2400.0
2008-06-03 09:55:00,25.05,25.1,25.05,25.09,3000.0,25.05,25.1,25.05,25.09,3000.0
2008-06-03 10:00:00,25.07,25.18,25.07,25.15,12600.0,25.07,25.18,25.07,25.15,12600.0
2008-06-03 10:05:00,25.23,25.23,25.2,25.2,2400.0,25.23,25.23,25.2,25.2,2400.0
2008-06-03 10:10:00,25.17,25.18,25.17,25.18,2600.0,25.17,25.18,25.17,25.18,2600.0
2008-06-03 10:15:00,25.17,25.23,25.17,25.18,4400.0,25.17,25.23,25.17,25.18,4400.0
2008-06-03 10:20:00,25.21,25.24,25.21,25.21,12000.0,25.21,25.24,25.21,25.21,12000.0
2008-06-03 10:25:00,25.23,25.23,25.15,25.15,4400.0,25.23,25.23,25.15,25.15,4400.0
2008-06-03 10:30:00,25.18,25.2,25.16,25.2,2200.0,25.18,25.2,25.16,25.2,2200.0
2008-06-03 10:35:00,25.18,25.23,25.18,25.21,3000.0,25.18,25.23,25.18,25.21,3000.0
2008-06-03 10:40:00,25.23,25.23,25.13,25.13,10400.0,25.23,25.23,25.13,25.13,10400.0
2008-06-03 10:45:00,25.14,25.14,25.13,25.14,2200.0,25.14,25.14,25.13,25.14,2200.0
2008-06-03 10:50:00,25.12,25.17,25.12,25.16,1400.0,25.12,25.17,25.12,25.16,1400.0
2008-06-03 10:55:00,25.18,25.25,25.18,25.25,1200.0,25.18,25.25,25.18,25.25,1200.0
2008-06-03 11:00:00,25.25,25.25,25.23,25.23,1800.0,25.25,25.25,25.23,25.23,1800.0
2008-06-03 11:05:00,25.21,25.21,25.18,25.18,1200.0,25.21,25.21,25.18,25.18,1200.0
2008-06-03 11:10:00,25.18,25.2,25.17,25.17,3800.0,25.18,25.2,25.17,25.17,3800.0
2008-06-03 11:15:00,25.16,25.2,25.16,25.2,2000.0,25.16,25.2,25.16,25.2,2000.0
2008-06-03 11:20:00,25.18,25.2,25.18,25.2,600.0,25.18,25.2,25.18,25.2,600.0
2008-06-03 11:25:00,25.17,25.2,25.13,25.2,3200.0,25.17,25.2,25.13,25.2,3200.0
2008-06-03 11:30:00,25.17,25.18,25.17,25.18,1200.0,25.17,25.18,25.17,25.18,1200.0
2008-06-03 11:35:00,25.15,25.2,25.15,25.18,1600.0,25.15,25.2,25.15,25.18,1600.0
2008-06-03 11:40:00,25.16,25.2,25.16,25.2,600.0,25.16,25.2,25.16,25.2,600.0
2008-06-03 11:45:00,25.2,25.2,25.16,25.16,2400.0,25.2,25.2,25.16,25.16,2400.0
2008-06-03 11:50:00,25.18,25.23,25.18,25.22,2200.0,25.18,25.23,25.18,25.22,2200.0
2008-06-03 11:55:00,25.2,25.24,25.19,25.19,2800.0,25.2,25.24,25.19,25.19,2800.0
2008-06-03 12:00:00,25.18,25.19,25.16,25.19,2600.0,25.18,25.19,25.16,25.19,2600.0
2008-06-03 12:05:00,25.17,25.17,25.17,25.17,1600.0,25.17,25.17,25.17,25.17,1600.0
2008-06-03 12:10:00,25.16,25.19,25.16,25.19,2200.0,25.16,25.19,25.16,25.19,2200.0
2008-06-03 12:15:00,25.17,25.17,25.16,25.16,2000.0,25.17,25.17,25.16,25.16,2000.0
2008-06-03 12:20:00,25.19,25.19,25.16,25.16,2000.0,25.19,25.19,25.16,25.16,2000.0
2008-06-03 12:25:00,25.15,25.16,25.14,25.14,2800.0,25.15,25.16,25.14,25.14,2800.0
2008-06-03 12:30:00,25.15,25.16,25.13,25.16,4000.0,25.15,25.16,25.13,25.16,4000.0
2008-06-03 12:35:00,25.14,25.15,25.14,25.15,600.0,25.14,25.15,25.14,25.15,600.0
2008-06-03 12:40:00,25.15,25.16,25.15,25.15,2200.0,25.15,25.16,25.15,25.15,2200.0
2008-06-03 12:45:00,25.13,25.13,25.11,25.11,600.0,25.13,25.13,25.11,25.11,600.0
2008-06-03 12:50:00,25.11,25.14,25.11,25.14,2200.0,25.11,25.14,25.11,25.14,2200.0
2008-06-03 12:55:00,25.11,25.14,25.11,25.14,800.0,25.11,25.14,25.11,25.14,800.0
2008-06-03 13:00:00,25.13,25.16,25.1,25.13,12000.0,25.13,25.16,25.1,25.13,12000.0
2008-06-03 13:05:00,25.12,25.14,25.08,25.08,7600.0,25.12,25.14,25.08,25.08,7600.0
2008-06-03 13:10:00,25.08,25.13,25.08,25.11,3400.0,25.08,25.13,25.08,25.11,3400.0
2008-06-03 13:15:00,25.11,25.13,25.11,25.13,400.0,25.11,25.13,25.11,25.13,400.0
2008-06-03 13:20:00,25.12,25.13,25.11,25.13,1400.0,25.12,25.13,25.11,25.13,1400.0
2008-06-03 13:25:00,25.11,25.11,25.07,25.09,2400.0,25.11,25.11,25.07,25.09,2400.0
2008-06-03 13:30:00,25.05,25.05,25.01,25.02,2400.0,25.05,25.05,25.01,25.02,2400.0
2008-06-03 13:35:00,25.04,25.05,25.03,25.03,2600.0,25.04,25.05,25.03,25.03,2600.0
2008-06-03 13:40:00,25.02,25.03,25.02,25.02,2000.0,25.02,25.03,25.02,25.02,2000.0
2008-06-03 13:45:00,25.0,25.01,24.99,25.0,1600.0,25.0,25.01,24.99,25.0,1600.0
2008-06-03 13:50:00,25.0,25.04,24.97,25.03,7000.0,25.0,25.04,24.97,25.03,7000.0
2008-06-03 13:55:00,25.0,25.0,24.99,25.0,2000.0,25.0,25.0,24.99,25.0,2000.0
2008-06-03 14:00:00,25.0,25.01,24.98,24.98,4000.0,25.0,25.01,24.98,24.98,4000.0
2008-06-03 14:05:00,25.0,25.01,24.98,25.0,10200.0,25.0,25.01,24.98,25.0,10200.0
2008-06-03 14:10:00,24.99,25.0,24.99,24.99,2800.0,24.99,25.0,24.99,24.99,2800.0
2008-06-03 14:15:00,25.0,25.08,24.99,25.08,8800.0,25.0,25.08,24.99,25.08,8800.0
2008-06-03 14:20:00,25.06,25.06,24.97,25.0,3600.0,25.06,25.06,24.97,25.0,3600.0
2008-06-03 14:25:00,24.97,24.98,24.9,24.91,5200.0,24.97,24.98,24.9,24.91,5200.0
2008-06-03 14:30:00,24.93,24.97,24.93,24.96,5000.0,24.93,24.97,24.93,24.96,5000.0
2008-06-03 14:35:00,24.94,24.95,24.93,24.94,2600.0,24.94,24.95,24.93,24.94,2600.0
2008-06-03 14:40:00,24.93,24.93,24.89,24.89,8600.0,24.93,24.93,24.89,24.89,8600.0
2008-06-03 14:45:00,24.88,24.91,24.88,24.91,5400.0,24.88,24.91,24.88,24.91,5400.0
2008-06-03 14:50:00,24.91,24.94,24.91,24.93,6200.0,24.91,24.94,24.91,24.93,6200.0
2008-06-03 14:55:00,24.92,24.92,24.9,24.9,800.0,24.92,24.92,24.9,24.9,800.0
2008-06-03 15:00:00,24.89,25.04,24.88,24.99,12600.0,24.89,25.04,24.88,24.99,12600.0
2008-06-03 15:05:00,24.99,25.0,24.97,25.0,9400.0,24.99,25.0,24.97,25.0,9400.0
2008-06-03 15:10:00,24.99,24.99,24.93,24.93,2400.0,24.99,24.99,24.93,24.93,2400.0
2008-06-03 15:15:00,24.93,24.93,24.93,24.93,2600.0,24.93,24.93,24.93,24.93,2600.0
2008-06-03 15:20:00,24.92,24.92,24.92,24.92,2400.0,24.92,24.92,24.92,24.92,2400.0
2008-06-03 15:25:00,24.91,24.93,24.91,24.93,2800.0,24.91,24.93,24.91,24.93,2800.0
2008-06-03 15:30:00,24.92,25.0,24.92,25.0,5800.0,24.92,25.0,24.92,25.0,5800.0
2008-06-03 15:35:00,25.0,25.02,24.99,25.01,10200.0,25.0,25.02,24.99,25.01,10200.0
2008-06-03 15:40:00,25.0,25.0,24.96,24.96,7200.0,25.0,25.0,24.96,24.96,7200.0
2008-06-03 15:45:00,24.96,24.96,24.95,24.95,5400.0,24.96,24.96,24.95,24.95,5400.0
2008-06-03 15:50:00,24.96,25.07,24.95,25.05,15800.0,24.96,25.07,24.95,25.05,15800.0
2008-06-03 15:55:00,25.03,25.03,24.97,24.97,17400.0,25.03,25.03,24.97,24.97,17400.0
2008-06-04 09:30:00,24.93,25.18,24.9,24.93,4200.0,24.93,25.18,24.9,24.93,4200.0
2008-06-04 09:35:00,24.91,24.93,24.91,24.93,1800.0,24.91,24.93,24.91,24.93,1800.0
2008-06-04 09:40:00,24.93,24.97,24.85,24.91,10600.0,24.93,24.97,24.85,24.91,10600.0
2008-06-04 09:45:00,24.91,25.04,24.91,25.04,10000.0,24.91,25.04,24.91,25.04,10000.0
2008-06-04 09:50:00,25.09,25.1,25.02,25.02,10400.0,25.09,25.1,25.02,25.02,10400.0
2008-06-04 09:55:00,25.02,25.09,25.02,25.03,16400.0,25.02,25.09,25.02,25.03,16400.0
2008-06-04 10:00:00,25.03,25.06,24.94,25.01,5800.0,25.03,25.06,24.94,25.01,5800.0
2008-06-04 10:05:00,25.05,25.05,25.0,25.04,4200.0,25.05,25.05,25.0,25.04,4200.0
2008-06-04 10:10:00,25.04,25.04,25.01,25.01,1200.0,25.04,25.04,25.01,25.01,1200.0
2008-06-04 10:15:00,25.01,25.03,24.97,24.97,2800.0,25.01,25.03,24.97,24.97,2800.0
2008-06-04 10:20:00,24.98,25.0,24.93,25.0,5600.0,24.98,25.0,24.93,25.0,5600.0
2008-06-04 10:25:00,25.01,25.01,25.0,25.01,800.0,25.01,25.01,25.0,25.01,800.0
2008-06-04 10:30:00,25.01,25.07,25.01,25.05,2400.0,25.01,25.07,25.01,25.05,2400.0
2008-06-04 10:35:00,25.05,25.17,25.04,25.07,13200.0,25.05,25.17,25.04,25.07,13200.0
2008-06-04 10:40:00,25.07,25.08,25.05,25.08,2800.0,25.07,25.08,25.05,25.08,2800.0
2008-06-04 10:45:00,25.09,25.15,25.08,25.11,7600.0,25.09,25.15,25.08,25.11,7600.0
2008-06-04 10:50:00,25.1,25.18,25.1,25.17,4800.0,25.1,25.18,25.1,25.17,4800.0
2008-06-04 10:55:00,25.16,25.16,25.16,25.16,1000.0,25.16,25.16,25.16,25.16,1000.0
2008-06-04 11:00:00,25.18,25.18,25.16,25.18,2000.0,25.18,25.18,25.16,25.18,2000.0
2008-06-04 11:05:00,25.17,25.23,25.17,25.18,8400.0,25.17,25.23,25.17,25.18,8400.0
2008-06-04 11:10:00,25.2,25.32,25.2,25.29,12400.0,25.2,25.32,25.2,25.29,12400.0
2008-06-04 11:15:00,25.29,25.35,25.29,25.33,3600.0,25.29,25.35,25.29,25.33,3600.0
2008-06-04 11:20:00,25.3,25.35,25.3,25.33,4400.0,25.3,25.35,25.3,25.33,4400.0
2008-06-04 11:25:00,25.3,25.32,25.3,25.3,1600.0,25.3,25.32,25.3,25.3,1600.0
2008-06-04 11:30:00,25.29,25.29,25.27,25.28,1200.0,25.29,25.29,25.27,25.28,1200.0
2008-06-04 11:35:00,25.25,25.25,25.23,25.23,1600.0,25.25,25.25,25.23,25.23,1600.0
2008-06-04 11:40:00,25.21,25.23,25.21,25.22,3000.0,25.21,25.23,25.21,25.22,3000.0
2008-06-04 11:45:00,25.22,25.25,25.2,25.2,3000.0,25.22,25.25,25.2,25.2,3000.0
2008-06-04 11:50:00,25.2,25.2,25.19,25.19,2200.0,25.2,25.2,25.19,25.19,2200.0
2008-06-04 11:55:00,25.18,25.21,25.18,25.19,1400.0,25.18,25.21,25.18,25.19,1400.0
2008-06-04 12:00:00,25.19,25.22,25.18,25.18,3400.0,25.19,25.22,25.18,25.18,3400.0
2008-06-04 12:05:00,25.21,25.21,25.15,25.17,2600.0,25.21,25.21,25.15,25.17,2600.0
2008-06-04 12:10:00,25.18,25.21,25.18,25.21,1600.0,25.18,25.21,25.18,25.21,1600.0
2008-06-04 12:15:00,25.22,25.25,25.22,25.23,2800.0,25.22,25.25,25.22,25.23,2800.0
2008-06-04 12:20:00,25.25,25.25,25.21,25.21,1800.0,25.25,25.25,25.21,25.21,1800.0
2008-06-04 12:25:00,25.2,25.21,25.18,25.18,1400.0,25.2,25.21,25.18,25.18,1400.0
2008-06-04 12:30:00,25.21,25.21,25.19,25.19,1200.0,25.21,25.21,25.19,25.19,1200.0
2008-06-04 12:35:00,25.18,25.19,25.11,25.15,10000.0,25.18,25.19,25.11,25.15,10000.0
2008-06-04 12:40:00,25.15,25.15,25.15,25.15,600.0,25.15,25.15,25.15,25.15,600.0
2008-06-04 12:45:00,25.16,25.17,25.15,25.17,3000.0,25.16,25.17,25.15,25.17,3000.0
2008-06-04 12:50:00,25.17,25.17,25.17,25.17,1600.0,25.17,25.17,25.17,25.17,1600.0
2008-06-04 12:55:00,25.16,25.16,25.16,25.16,1200.0,25.16,25.16,25.16,25.16,1200.0
2008-06-04 13:00:00,25.16,25.23,25.16,25.23,5800.0,25.16,25.23,25.16,25.23,5800.0
2008-06-04 13:05:00,25.21,25.21,25.17,25.17,2400.0,25.21,25.21,25.17,25.17,2400.0
2008-06-04 13:10:00,25.18,25.18,25.17,25.17,1400.0,25.18,25.18,25.17,25.17,1400.0
2008-06-04 13:15:00,25.18,25.18,25.17,25.17,1000.0,25.18,25.18,25.17,25.17,1000.0
2008-06-04 13:20:00,25.18,25.18,25.18,25.18,400.0,25.18,25.18,25.18,25.18,400.0
2008-06-04 13:25:00,25.17,25.19,25.17,25.19,1600.0,25.17,25.19,25.17,25.19,1600.0
2008-06-04 13:30:00,25.18,25.24,25.18,25.24,4400.0,25.18,25.24,25.18,25.24,4400.0
2008-06-04 13:35:00,25.22,25.24,25.22,25.22,3400.0,25.22,25.24,25.22,25.22,3400.0
2008-06-04 13:40:00,25.22,25.22,25.18,25.19,6200.0,25.22,25.22,25.18,25.19,6200.0
2008-06-04 13:45:00,25.2,25.2,25.18,25.18,1600.0,25.2,25.2,25.18,25.18,1600.0
2008-06-04 13:50:00,25.18,25.21,25.18,25.21,3600.0,25.18,25.21,25.18,25.21,3600.0
2008-06-04 13:55:00,25.22,25.22,25.2,25.2,1400.0,25.22,25.22,25.2,25.2,1400.0
2008-06-04 14:00:00,25.2,25.2,25.17,25.18,3200.0,25.2,25.2,25.17,25.18,3200.0
2008-06-04 14:05:00,25.18,25.19,25.17,25.17,3400.0,25.18,25.19,25.17,25.17,3400.0
2008-06-04 14:10:00,25.16,25.18,25.09,25.09,6000.0,25.16,25.18,25.09,25.09,6000.0
2008-06-04 14:15:00,25.11,25.14,25.11,25.13,4200.0,25.11,25.14,25.11,25.13,4200.0
2008-06-04 14:20:00,25.11,25.13,25.11,25.13,1000.0,25.11,25.13,25.11,25.13,1000.0
2008-06-04 14:25:00,25.14,25.17,25.13,25.15,3000.0,25.14,25.17,25.13,25.15,3000.0
2008-06-04 14:30:00,25.14,25.22,25.14,25.22,11200.0,25.14,25.22,25.14,25.22,11200.0
2008-06-04 14:35:00,25.22,25.22,25.21,25.22,3800.0,25.22,25.22,25.21,25.22,3800.0
2008-06-04 14:40:00,25.22,25.22,25.2,25.22,3000.0,25.22,25.22,25.2,25.22,3000.0
2008-06-04 14:45:00,25.2,25.2,25.13,25.13,2000.0,25.2,25.2,25.13,25.13,2000.0
2008-06-04 14:50:00,25.11,25.13,25.07,25.12,3600.0,25.11,25.13,25.07,25.12,3600.0
2008-06-04 14:55:00,25.12,25.12,25.1,25.1,1600.0,25.12,25.12,25.1,25.1,1600.0
2008-06-04 15:00:00,25.08,25.11,25.08,25.11,3400.0,25.08,25.11,25.08,25.11,3400.0
2008-06-04 15:05:00,25.11,25.13,25.11,25.13,2800.0,25.11,25.13,25.11,25.13,2800.0
2008-06-04 15:10:00,25.12,25.16,25.12,25.16,8800.0,25.12,25.16,25.12,25.16,8800.0
2008-06-04 15:15:00,25.16,25.21,25.16,25.18,5000.0,25.16,25.21,25.16,25.18,5000.0
2008-06-04 15:20:00,25.18,25.21,25.14,25.21,6400.0,25.18,25.21,25.14,25.21,6400.0
2008-06-04 15:25:00,25.19,25.2,25.14,25.14,3400.0,25.19,25.2,25.14,25.14,3400.0
2008-06-04 15:30:00,25.16,25.17,25.14,25.17,2800.0,25.16,25.17,25.14,25.17,2800.0
2008-06-04 15:35:00,25.17,25.19,25.15,25.19,5000.0,25.17,25.19,25.15,25.19,5000.0
2008-06-04 15:40:00,25.17,25.2,25.15,25.15,5600.0,25.17,25.2,25.15,25.15,5600.0
2008-06-04 15:45:00,25.16,25.21,25.15,25.19,7600.0,25.16,25.21,25.15,25.19,7600.0
2008-06-04 15:50:00,25.19,25.2,25.18,25.19,8000.0,25.19,25.2,25.18,25.19,8000.0
2008-06-04 15:55:00,25.18,25.27,25.18,25.25,16400.0,25.18,25.27,25.18,25.25,16400.0
2008-06-05 09:30:00,25.24,25.48,25.24,25.27,5400.0,25.24,25.48,25.24,25.27,5400.0
2008-06-05 09:35:00,25.27,25.28,25.2,25.23,4800.0,25.27,25.28,25.2,25.23,4800.0
2008-06-05 09:40:00,25.21,25.33,25.21,25.33,3800.0,25.21,25.33,25.21,25.33,3800.0
2008-06-05 09:45:00,25.32,25.36,25.31,25.31,4800.0,25.32,25.36,25.31,25.31,4800.0
2008-06-05 09:50:00,25.35,25.42,25.35,25.39,2000.0,25.35,25.42,25.35,25.39,2000.0
2008-06-05 09:55:00,25.39,25.41,25.31,25.32,15200.0,25.39,25.41,25.31,25.32,15200.0
2008-06-05 10:00:00,25.32,25.33,25.27,25.32,22600.0,25.32,25.33,25.27,25.32,22600.0
2008-06-05 10:05:00,25.32,25.36,25.3,25.31,6800.0,25.32,25.36,25.3,25.31,6800.0
2008-06-05 10:10:00,25.32,25.44,25.32,25.43,10400.0,25.32,25.44,25.32,25.43,10400.0
2008-06-05 10:15:00,25.43,25.58,25.42,25.58,8400.0,25.43,25.58,25.42,25.58,8400.0
2008-06-05 10:20:00,25.57,25.58,25.54,25.54,5600.0,25.57,25.58,25.54,25.54,5600.0
2008-06-05 10:25:00,25.52,25.53,25.47,25.47,2600.0,25.52,25.53,25.47,25.47,2600.0
2008-06-05 10:30:00,25.52,25.53,25.51,25.52,2400.0,25.52,25.53,25.51,25.52,2400.0
2008-06-05 10:35:00,25.54,25.54,25.5,25.5,1600.0,25.54,25.54,25.5,25.5,1600.0
2008-06-05 10:40:00,25.53,25.54,25.51,25.52,2200.0,25.53,25.54,25.51,25.52,2200.0
2008-06-05 10:45:00,25.51,25.51,25.5,25.51,1800.0,25.51,25.51,25.5,25.51,1800.0
2008-06-05 10:50:00,25.51,25.51,25.49,25.49,4200.0,25.51,25.51,25.49,25.49,4200.0
2008-06-05 10:55:00,25.5,25.5,25.45,25.45,5000.0,25.5,25.5,25.45,25.45,5000.0
2008-06-05 11:00:00,25.47,25.48,25.47,25.48,1600.0,25.47,25.48,25.47,25.48,1600.0
2008-06-05 11:05:00,25.46,25.48,25.46,25.48,1000.0,25.46,25.48,25.46,25.48,1000.0
2008-06-05 11:10:00,25.48,25.49,25.47,25.47,2200.0,25.48,25.49,25.47,25.47,2200.0
2008-06-05 11:15:00,25.46,25.46,25.45,25.45,800.0,25.46,25.46,25.45,25.45,800.0
2008-06-05 11:20:00,25.43,25.47,25.43,25.47,1200.0,25.43,25.47,25.43,25.47,1200.0
2008-06-05 11:25:00,25.46,25.47,25.42,25.42,6800.0,25.46,25.47,25.42,25.42,6800.0
2008-06-05 11:30:00,25.43,25.47,25.43,25.46,2200.0,25.43,25.47,25.43,25.46,2200.0
2008-06-05 11:35:00,25.47,25.47,25.43,25.43,1800.0,25.47,25.47,25.43,25.43,1800.0
2008-06-05 11:40:00,25.41,25.41,25.4,25.4,800.0,25.41,25.41,25.4,25.4,800.0
2008-06-05 11:45:00,25.39,25.4,25.38,25.4,3400.0,25.39,25.4,25.38,25.4,3400.0
2008-06-05 11:50:00,25.41,25.41,25.4,25.4,1000.0,25.41,25.41,25.4,25.4,1000.0
2008-06-05 11:55:00,25.39,25.39,25.38,25.38,800.0,25.39,25.39,25.38,25.38,800.0
2008-06-05 12:00:00,25.4,25.41,25.39,25.41,3000.0,25.4,25.41,25.39,25.41,3000.0
2008-06-05 12:05:00,25.41,25.41,25.36,25.36,1600.0,25.41,25.41,25.36,25.36,1600.0
2008-06-05 12:10:00,25.4,25.41,25.4,25.41,1800.0,25.4,25.41,25.4,25.41,1800.0
2008-06-05 12:15:00,25.4,25.41,25.4,25.41,1400.0,25.4,25.41,25.4,25.41,1400.0
2008-06-05 12:20:00,25.42,25.42,25.41,25.42,1200.0,25.42,25.42,25.41,25.42,1200.0
2008-06-05 12:25:00,25.43,25.43,25.42,25.42,6000.0,25.43,25.43,25.42,25.42,6000.0
2008-06-05 12:30:00,25.42,25.43,25.42,25.43,6600.0,25.42,25.43,25.42,25.43,6600.0
2008-06-05 12:35:00,25.43,25.43,25.42,25.43,4200.0,25.43,25.43,25.42,25.43,4200.0
2008-06-05 12:40:00,25.43,25.5,25.42,25.49,22200.0,25.43,25.5,25.42,25.49,22200.0
2008-06-05 12:45:00,25.49,25.52,25.49,25.52,30400.0,25.49,25.52,25.49,25.52,30400.0
2008-06-05 12:50:00,25.52,25.57,25.52,25.57,1600.0,25.52,25.57,25.52,25.57,1600.0
2008-06-05 12:55:00,25.56,25.56,25.53,25.53,4200.0,25.56,25.56,25.53,25.53,4200.0
2008-06-05 13:00:00,25.54,25.56,25.52,25.54,9600.0,25.54,25.56,25.52,25.54,9600.0
2008-06-05 13:05:00,25.54,25.54,25.53,25.54,2600.0,25.54,25.54,25.53,25.54,2600.0
2008-06-05 13:10:00,25.53,25.54,25.53,25.53,1600.0,25.53,25.54,25.53,25.53,1600.0
2008-06-05 13:15:00,25.54,25.54,25.53,25.53,1200.0,25.54,25.54,25.53,25.53,1200.0
2008-06-05 13:20:00,25.53,25.54,25.53,25.54,1800.0,25.53,25.54,25.53,25.54,1800.0
2008-06-05 13:25:00,25.54,25.55,25.54,25.55,2200.0,25.54,25.55,25.54,25.55,2200.0
2008-06-05 13:30:00,25.55,25.55,25.52,25.54,4200.0,25.55,25.55,25.52,25.54,4200.0
2008-06-05 13:35:00,25.55,25.55,25.55,25.55,800.0,25.55,25.55,25.55,25.55,800.0
2008-06-05 13:40:00,25.55,25.56,25.55,25.55,17000.0,25.55,25.56,25.55,25.55,17000.0
2008-06-05 13:45:00,25.55,25.58,25.55,25.58,3800.0,25.55,25.58,25.55,25.58,3800.0
2008-06-05 13:50:00,25.56,25.57,25.54,25.54,4600.0,25.56,25.57,25.54,25.54,4600.0
2008-06-05 13:55:00,25.55,25.55,25.54,25.55,33000.0,25.55,25.55,25.54,25.55,33000.0
2008-06-05 14:00:00,25.56,25.59,25.55,25.57,5600.0,25.56,25.59,25.55,25.57,5600.0
2008-06-05 14:05:00,25.57,25.57,25.55,25.57,1600.0,25.57,25.57,25.55,25.57,1600.0
2008-06-05 14:10:00,25.58,25.58,25.57,25.57,1600.0,25.58,25.58,25.57,25.57,1600.0
2008-06-05 14:15:00,25.56,25.56,25.55,25.55,13600.0,25.56,25.56,25.55,25.55,13600.0
2008-06-05 14:20:00,25.54,25.56,25.51,25.51,5000.0,25.54,25.56,25.51,25.51,5000.0
2008-06-05 14:25:00,25.52,25.53,25.5,25.5,33200.0,25.52,25.53,25.5,25.5,33200.0
2008-06-05 14:30:00,25.51,25.53,25.5,25.53,11400.0,25.51,25.53,25.5,25.53,11400.0
2008-06-05 14:35:00,25.53,25.53,25.5,25.5,13400.0,25.53,25.53,25.5,25.5,13400.0
2008-06-05 14:40:00,25.5,25.52,25.5,25.52,2000.0,25.5,25.52,25.5,25.52,2000.0
2008-06-05 14:45:00,25.52,25.56,25.52,25.56,2400.0,25.52,25.56,25.52,25.56,2400.0
2008-06-05 14:50:00,25.55,25.57,25.55,25.57,5200.0,25.55,25.57,25.55,25.57,5200.0
2008-06-05 14:55:00,25.57,25.59,25.57,25.58,16000.0,25.57,25.59,25.57,25.58,16000.0
2008-06-05 15:00:00,25.58,25.59,25.51,25.53,23000.0,25.58,25.59,25.51,25.53,23000.0
2008-06-05 15:05:00,25.54,25.54,25.52,25.53,3800.0,25.54,25.54,25.52,25.53,3800.0
2008-06-05 15:10:00,25.52,25.54,25.52,25.53,4400.0,25.52,25.54,25.52,25.53,4400.0
2008-06-05 15:15:00,25.52,25.53,25.48,25.48,3800.0,25.52,25.53,25.48,25.48,3800.0
2008-06-05 15:20:00,25.49,25.5,25.47,25.49,4400.0,25.49,25.5,25.47,25.49,4400.0
2008-06-05 15:25:00,25.49,25.5,25.49,25.5,4600.0,25.49,25.5,25.49,25.5,4600.0
2008-06-05 15:30:00,25.5,25.5,25.48,25.49,6200.0,25.5,25.5,25.48,25.49,6200.0
2008-06-05 15:35:00,25.49,25.53,25.49,25.53,5800.0,25.49,25.53,25.49,25.53,5800.0
2008-06-05 15:40:00,25.54,25.56,25.52,25.53,4800.0,25.54,25.56,25.52,25.53,4800.0
2008-06-05 15:45:00,25.53,25.55,25.53,25.55,5600.0,25.53,25.55,25.53,25.55,5600.0
2008-06-05 15:50:00,25.55,25.61,25.55,25.59,10400.0,25.55,25.61,25.55,25.59,10400.0
2008-06-05 15:55:00,25.57,25.6,25.5,25.58,27000.0,25.57,25.6,25.5,25.58,27000.0
2008-06-06 09:30:00,25.4,25.58,25.4,25.48,13400.0,25.4,25.58,25.4,25.48,13400.0
2008-06-06 09:35:00,25.43,25.61,25.43,25.53,13600.0,25.43,25.61,25.43,25.53,13600.0
2008-06-06 09:40:00,25.53,25.53,25.5,25.52,1400.0,25.53,25.53,25.5,25.52,1400.0
2008-06-06 09:45:00,25.51,25.58,25.5,25.57,10800.0,25.51,25.58,25.5,25.57,10800.0
2008-06-06 09:50:00,25.55,25.61,25.54,25.6,20600.0,25.55,25.61,25.54,25.6,20600.0
2008-06-06 09:55:00,25.59,25.61,25.55,25.55,4600.0,25.59,25.61,25.55,25.55,4600.0
2008-06-06 10:00:00,25.55,25.58,25.53,25.55,15600.0,25.55,25.58,25.53,25.55,15600.0
2008-06-06 10:05:00,25.58,25.58,25.42,25.42,21600.0,25.58,25.58,25.42,25.42,21600.0
2008-06-06 10:10:00,25.42,25.56,25.42,25.56,9200.0,25.42,25.56,25.42,25.56,9200.0
2008-06-06 10:15:00,25.56,25.56,25.54,25.55,2600.0,25.56,25.56,25.54,25.55,2600.0
2008-06-06 10:20:00,25.54,25.54,25.5,25.54,2000.0,25.54,25.54,25.5,25.54,2000.0
2008-06-06 10:25:00,25.54,25.55,25.5,25.5,5200.0,25.54,25.55,25.5,25.5,5200.0
2008-06-06 10:30:00,25.5,25.58,25.49,25.58,8800.0,25.5,25.58,25.49,25.58,8800.0
2008-06-06 10:35:00,25.56,25.59,25.53,25.55,5800.0,25.56,25.59,25.53,25.55,5800.0
2008-06-06 10:40:00,25.55,25.59,25.55,25.55,5800.0,25.55,25.59,25.55,25.55,5800.0
2008-06-06 10:45:00,25.56,25.63,25.56,25.6,2800.0,25.56,25.63,25.56,25.6,2800.0
2008-06-06 10:50:00,25.6,25.69,25.6,25.69,3600.0,25.6,25.69,25.6,25.69,3600.0
2008-06-06 10:55:00,25.65,25.65,25.61,25.62,2200.0,25.65,25.65,25.61,25.62,2200.0
2008-06-06 11:00:00,25.63,25.63,25.52,25.55,3800.0,25.63,25.63,25.52,25.55,3800.0
2008-06-06 11:05:00,25.58,25.58,25.55,25.55,2600.0,25.58,25.58,25.55,25.55,2600.0
2008-06-06 11:10:00,25.55,25.61,25.55,25.61,3400.0,25.55,25.61,25.55,25.61,3400.0
2008-06-06 11:15:00,25.61,25.61,25.58,25.59,6800.0,25.61,25.61,25.58,25.59,6800.0
2008-06-06 11:20:00,25.59,25.63,25.59,25.63,2000.0,25.59,25.63,25.59,25.63,2000.0
2008-06-06 11:25:00,25.63,25.63,25.63,25.63,6400.0,25.63,25.63,25.63,25.63,6400.0
2008-06-06 11:30:00,25.63,25.63,25.62,25.63,3600.0,25.63,25.63,25.62,25.63,3600.0
2008-06-06 11:35:00,25.61,25.65,25.61,25.65,3800.0,25.61,25.65,25.61,25.65,3800.0
2008-06-06 11:40:00,25.65,25.66,25.64,25.64,3400.0,25.65,25.66,25.64,25.64,3400.0
2008-06-06 11:45:00,25.66,25.68,25.66,25.67,1800.0,25.66,25.68,25.66,25.67,1800.0
2008-06-06 11:50:00,25.67,25.67,25.61,25.66,6600.0,25.67,25.67,25.61,25.66,6600.0
2008-06-06 11:55:00,25.66,25.67,25.65,25.65,1600.0,25.66,25.67,25.65,25.65,1600.0
2008-06-06 12:00:00,25.66,25.68,25.64,25.68,4200.0,25.66,25.68,25.64,25.68,4200.0
2008-06-06 12:05:00,25.68,25.7,25.67,25.69,6800.0,25.68,25.7,25.67,25.69,6800.0
2008-06-06 12:10:00,25.69,25.75,25.69,25.75,6800.0,25.69,25.75,25.69,25.75,6800.0
2008-06-06 12:15:00,25.75,25.75,25.74,25.74,5000.0,25.75,25.75,25.74,25.74,5000.0
2008-06-06 12:20:00,25.74,25.75,25.71,25.74,16800.0,25.74,25.75,25.71,25.74,16800.0
2008-06-06 12:25:00,25.75,25.8,25.74,25.76,9800.0,25.75,25.8,25.74,25.76,9800.0
2008-06-06 12:30:00,25.76,25.8,25.75,25.75,7400.0,25.76,25.8,25.75,25.75,7400.0
2008-06-06 12:35:00,25.75,25.78,25.75,25.76,2800.0,25.75,25.78,25.75,25.76,2800.0
2008-06-06 12:40:00,25.76,25.76,25.75,25.75,4000.0,25.76,25.76,25.75,25.75,4000.0
2008-06-06 12:45:00,25.77,25.77,25.74,25.75,1600.0,25.77,25.77,25.74,25.75,1600.0
2008-06-06 12:50:00,25.75,25.75,25.71,25.75,5800.0,25.75,25.75,25.71,25.75,5800.0
2008-06-06 12:55:00,25.74,25.74,25.7,25.7,1400.0,25.74,25.74,25.7,25.7,1400.0
2008-06-06 13:00:00,25.7,25.7,25.64,25.64,5400.0,25.7,25.7,25.64,25.64,5400.0
2008-06-06 13:05:00,25.64,25.64,25.61,25.63,3200.0,25.64,25.64,25.61,25.63,3200.0
2008-06-06 13:10:00,25.61,25.61,25.61,25.61,9400.0,25.61,25.61,25.61,25.61,9400.0
2008-06-06 13:15:00,25.61,25.61,25.56,25.58,8800.0,25.61,25.61,25.56,25.58,8800.0
2008-06-06 13:20:00,25.58,25.59,25.57,25.59,3800.0,25.58,25.59,25.57,25.59,3800.0
2008-06-06 13:25:00,25.6,25.6,25.58,25.59,21600.0,25.6,25.6,25.58,25.59,21600.0
2008-06-06 13:30:00,25.59,25.59,25.52,25.52,16400.0,25.59,25.59,25.52,25.52,16400.0
2008-06-06 13:35:00,25.5,25.54,25.46,25.46,18600.0,25.5,25.54,25.46,25.46,18600.0
2008-06-06 13:40:00,25.45,25.48,25.45,25.47,2200.0,25.45,25.48,25.45,25.47,2200.0
2008-06-06 13:45:00,25.47,25.49,25.47,25.48,3000.0,25.47,25.49,25.47,25.48,3000.0
2008-06-06 13:50:00,25.48,25.48,25.43,25.45,3600.0,25.48,25.48,25.43,25.45,3600.0
2008-06-06 13:55:00,25.44,25.44,25.4,25.41,1400.0,25.44,25.44,25.4,25.41,1400.0
2008-06-06 14:00:00,25.41,25.43,25.4,25.41,6000.0,25.41,25.43,25.4,25.41,6000.0
2008-06-06 14:05:00,25.41,25.46,25.41,25.46,5600.0,25.41,25.46,25.41,25.46,5600.0
2008-06-06 14:10:00,25.44,25.45,25.4,25.4,5400.0,25.44,25.45,25.4,25.4,5400.0
2008-06-06 14:15:00,25.4,25.41,25.38,25.4,13200.0,25.4,25.41,25.38,25.4,13200.0
2008-06-06 14:20:00,25.4,25.4,25.38,25.39,5000.0,25.4,25.4,25.38,25.39,5000.0
2008-06-06 14:25:00,25.39,25.39,25.36,25.38,6400.0,25.39,25.39,25.36,25.38,6400.0
2008-06-06 14:30:00,25.38,25.45,25.38,25.44,4000.0,25.38,25.45,25.38,25.44,4000.0
2008-06-06 14:35:00,25.43,25.43,25.38,25.38,3400.0,25.43,25.43,25.38,25.38,3400.0
2008-06-06 14:40:00,25.4,25.4,25.38,25.39,1400.0,25.4,25.4,25.38,25.39,1400.0
2008-06-06 14:45:00,25.39,25.41,25.39,25.39,3600.0,25.39,25.41,25.39,25.39,3600.0
2008-06-06 14:50:00,25.39,25.39,25.38,25.38,2200.0,25.39,25.39,25.38,25.38,2200.0
2008-06-06 14:55:00,25.37,25.39,25.36,25.37,1800.0,25.37,25.39,25.36,25.37,1800.0
2008-06-06 15:00:00,25.38,25.38,25.31,25.32,8800.0,25.38,25.38,25.31,25.32,8800.0
2008-06-06 15:05:00,25.33,25.43,25.33,25.42,3800.0,25.33,25.43,25.33,25.42,3800.0
2008-06-06 15:10:00,25.45,25.5,25.45,25.48,5000.0,25.45,25.5,25.45,25.48,5000.0
2008-06-06 15:15:00,25.49,25.53,25.46,25.48,6400.0,25.49,25.53,25.46,25.48,6400.0
2008-06-06 15:20:00,25.49,25.49,25.42,25.42,12200.0,25.49,25.49,25.42,25.42,12200.0
2008-06-06 15:25:00,25.41,25.43,25.35,25.41,8400.0,25.41,25.43,25.35,25.41,8400.0
2008-06-06 15:30:00,25.42,25.42,25.41,25.41,3600.0,25.42,25.42,25.41,25.41,3600.0
2008-06-06 15:35:00,25.42,25.49,25.4,25.45,12400.0,25.42,25.49,25.4,25.45,12400.0
2008-06-06 15:40:00,25.41,25.45,25.41,25.43,9400.0,25.41,25.45,25.41,25.43,9400.0
2008-06-06 15:45:00,25.43,25.43,25.32,25.34,9800.0,25.43,25.43,25.32,25.34,9800.0
2008-06-06 15:50:00,25.33,25.39,25.33,25.35,11800.0,25.33,25.39,25.33,25.35,11800.0
2008-06-06 15:55:00,25.34,25.39,25.29,25.34,9600.0,25.34,25.39,25.29,25.34,9600.0
2008-06-09 09:30:00,25.3,25.48,25.3,25.4,6400.0,25.3,25.48,25.3,25.4,6400.0
2008-06-09 09:35:00,25.35,25.4,25.29,25.33,2000.0,25.35,25.4,25.29,25.33,2000.0
2008-06-09 09:40:00,25.32,25.32,25.14,25.14,1800.0,25.32,25.32,25.14,25.14,1800.0
2008-06-09 09:45:00,25.18,25.23,25.16,25.16,5200.0,25.18,25.23,25.16,25.16,5200.0
2008-06-09 09:50:00,25.16,25.16,25.06,25.11,4200.0,25.16,25.16,25.06,25.11,4200.0
2008-06-09 09:55:00,25.17,25.22,25.17,25.22,1800.0,25.17,25.22,25.17,25.22,1800.0
2008-06-09 10:00:00,25.28,25.31,25.24,25.28,2000.0,25.28,25.31,25.24,25.28,2000.0
2008-06-09 10:05:00,25.32,25.32,25.28,25.28,2200.0,25.32,25.32,25.28,25.28,2200.0
2008-06-09 10:10:00,25.24,25.28,25.18,25.22,9400.0,25.24,25.28,25.18,25.22,9400.0
2008-06-09 10:15:00,25.21,25.25,25.21,25.24,1400.0,25.21,25.25,25.21,25.24,1400.0
2008-06-09 10:20:00,25.23,25.23,25.11,25.11,2200.0,25.23,25.23,25.11,25.11,2200.0
2008-06-09 10:25:00,25.15,25.18,25.09,25.09,3000.0,25.15,25.18,25.09,25.09,3000.0
2008-06-09 10:30:00,25.09,25.09,25.09,25.09,5200.0,25.09,25.09,25.09,25.09,5200.0
2008-06-09 10:35:00,25.07,25.09,25.07,25.09,400.0,25.07,25.09,25.07,25.09,400.0
2008-06-09 10:40:00,25.11,25.11,25.07,25.07,600.0,25.11,25.11,25.07,25.07,600.0
2008-06-09 10:45:00,25.07,25.07,25.0,25.02,2200.0,25.07,25.07,25.0,25.02,2200.0
2008-06-09 10:50:00,25.0,25.0,24.97,24.97,8400.0,25.0,25.0,24.97,24.97,8400.0
2008-06-09 10:55:00,24.98,25.04,24.97,25.0,17800.0,24.98,25.04,24.97,25.0,17800.0
2008-06-09 11:00:00,25.0,25.05,24.99,25.03,3800.0,25.0,25.05,24.99,25.03,3800.0
2008-06-09 11:05:00,25.04,25.04,25.03,25.03,2400.0,25.04,25.04,25.03,25.03,2400.0
2008-06-09 11:10:00,25.03,25.03,25.01,25.02,1000.0,25.03,25.03,25.01,25.02,1000.0
2008-06-09 11:15:00,25.04,25.04,25.0,25.0,2400.0,25.04,25.04,25.0,25.0,2400.0
2008-06-09 11:20:00,25.0,25.04,25.0,25.0,2000.0,25.0,25.04,25.0,25.0,2000.0
2008-06-09 11:25:00,25.04,25.04,25.02,25.02,1200.0,25.04,25.04,25.02,25.02,1200.0
2008-06-09 11:30:00,25.0,25.0,25.0,25.0,200.0,25.0,25.0,25.0,25.0,200.0
2008-06-09 11:35:00,25.05,25.05,25.05,25.05,200.0,25.05,25.05,25.05,25.05,200.0
2008-06-09 11:40:00,25.04,25.04,25.04,25.04,600.0,25.04,25.04,25.04,25.04,600.0
2008-06-09 11:45:00,25.02,25.02,25.02,25.02,400.0,25.02,25.02,25.02,25.02,400.0
2008-06-09 11:50:00,25.0,25.0,24.98,24.98,600.0,25.0,25.0,24.98,24.98,600.0
2008-06-09 11:55:00,24.98,25.0,24.98,24.98,2200.0,24.98,25.0,24.98,24.98,2200.0
2008-06-09 12:00:00,25.0,25.0,24.93,24.93,4800.0,25.0,25.0,24.93,24.93,4800.0
2008-06-09 12:05:00,24.95,24.98,24.95,24.98,3000.0,24.95,24.98,24.95,24.98,3000.0
2008-06-09 12:10:00,24.96,24.97,24.96,24.97,1400.0,24.96,24.97,24.96,24.97,1400.0
2008-06-09 12:15:00,24.97,24.99,24.97,24.98,2600.0,24.97,24.99,24.97,24.98,2600.0
2008-06-09 12:20:00,24.98,24.98,24.96,24.96,3400.0,24.98,24.98,24.96,24.96,3400.0
2008-06-09 12:25:00,24.96,24.96,24.93,24.95,4400.0,24.96,24.96,24.93,24.95,4400.0
2008-06-09 12:30:00,24.95,24.97,24.95,24.95,2400.0,24.95,24.97,24.95,24.95,2400.0
2008-06-09 12:35:00,24.95,24.96,24.95,24.96,2200.0,24.95,24.96,24.95,24.96,2200.0
2008-06-09 12:40:00,24.95,24.95,24.92,24.92,2800.0,24.95,24.95,24.92,24.92,2800.0
2008-06-09 12:45:00,24.92,24.93,24.92,24.92,2400.0,24.92,24.93,24.92,24.92,2400.0
2008-06-09 12:50:00,24.91,24.93,24.86,24.93,9200.0,24.91,24.93,24.86,24.93,9200.0
2008-06-09 12:55:00,24.93,24.93,24.93,24.93,600.0,24.93,24.93,24.93,24.93,600.0
2008-06-09 13:00:00,24.93,24.93,24.91,24.91,2200.0,24.93,24.93,24.91,24.91,2200.0
2008-06-09 13:05:00,24.91,24.91,24.83,24.83,3600.0,24.91,24.91,24.83,24.83,3600.0
2008-06-09 13:10:00,24.82,24.85,24.82,24.85,1600.0,24.82,24.85,24.82,24.85,1600.0
2008-06-09 13:15:00,24.82,24.83,24.81,24.82,3200.0,24.82,24.83,24.81,24.82,3200.0
2008-06-09 13:20:00,24.82,24.83,24.82,24.83,800.0,24.82,24.83,24.82,24.83,800.0
2008-06-09 13:25:00,24.82,24.85,24.82,24.84,4000.0,24.82,24.85,24.82,24.84,4000.0
2008-06-09 13:30:00,24.85,24.87,24.85,24.86,1400.0,24.85,24.87,24.85,24.86,1400.0
2008-06-09 13:35:00,24.86,24.9,24.86,24.9,3400.0,24.86,24.9,24.86,24.9,3400.0
2008-06-09 13:40:00,24.89,24.89,24.86,24.88,6600.0,24.89,24.89,24.86,24.88,6600.0
2008-06-09 13:45:00,24.88,24.88,24.87,24.87,1600.0,24.88,24.88,24.87,24.87,1600.0
2008-06-09 13:50:00,24.86,24.87,24.83,24.83,7600.0,24.86,24.87,24.83,24.83,7600.0
2008-06-09 13:55:00,24.82,24.87,24.82,24.85,3400.0,24.82,24.87,24.82,24.85,3400.0
2008-06-09 14:00:00,24.85,24.87,24.85,24.87,1200.0,24.85,24.87,24.85,24.87,1200.0
2008-06-09 14:05:00,24.85,24.85,24.82,24.83,3200.0,24.85,24.85,24.82,24.83,3200.0
2008-06-09 14:10:00,24.81,24.82,24.81,24.81,4200.0,24.81,24.82,24.81,24.81,4200.0
2008-06-09 14:15:00,24.82,24.82,24.8,24.82,8000.0,24.82,24.82,24.8,24.82,8000.0
2008-06-09 14:20:00,24.84,24.84,24.83,24.84,3000.0,24.84,24.84,24.83,24.84,3000.0
2008-06-09 14:25:00,24.83,24.85,24.83,24.85,4000.0,24.83,24.85,24.83,24.85,4000.0
2008-06-09 14:30:00,24.85,24.85,24.84,24.84,2600.0,24.85,24.85,24.84,24.84,2600.0
2008-06-09 14:35:00,24.86,24.9,24.86,24.89,7400.0,24.86,24.9,24.86,24.89,7400.0
2008-06-09 14:40:00,24.9,24.91,24.89,24.91,10000.0,24.9,24.91,24.89,24.91,10000.0
2008-06-09 14:45:00,24.9,24.95,24.9,24.95,2800.0,24.9,24.95,24.9,24.95,2800.0
2008-06-09 14:50:00,24.96,24.96,24.96,24.96,400.0,24.96,24.96,24.96,24.96,400.0
2008-06-09 14:55:00,24.95,24.96,24.9,24.91,12600.0,24.95,24.96,24.9,24.91,12600.0
2008-06-09 15:00:00,24.92,24.93,24.91,24.91,3600.0,24.92,24.93,24.91,24.91,3600.0
2008-06-09 15:05:00,24.92,24.93,24.92,24.93,4400.0,24.92,24.93,24.92,24.93,4400.0
2008-06-09 15:10:00,24.92,24.98,24.92,24.96,3400.0,24.92,24.98,24.92,24.96,3400.0
2008-06-09 15:15:00,24.96,24.99,24.93,24.99,7800.0,24.96,24.99,24.93,24.99,7800.0
2008-06-09 15:20:00,24.99,25.04,24.99,25.0,7000.0,24.99,25.04,24.99,25.0,7000.0
2008-06-09 15:25:00,25.01,25.03,25.01,25.02,3200.0,25.01,25.03,25.01,25.02,3200.0
2008-06-09 15:30:00,25.03,25.16,25.02,25.13,29200.0,25.03,25.16,25.02,25.13,29200.0
2008-06-09 15:35:00,25.13,25.15,25.11,25.11,5400.0,25.13,25.15,25.11,25.11,5400.0
2008-06-09 15:40:00,25.11,25.18,25.11,25.17,2800.0,25.11,25.18,25.11,25.17,2800.0
2008-06-09 15:45:00,25.16,25.18,25.13,25.13,8600.0,25.16,25.18,25.13,25.13,8600.0
2008-06-09 15:50:00,25.14,25.16,25.1,25.12,4000.0,25.14,25.16,25.1,25.12,4000.0
2008-06-09 15:55:00,25.13,25.13,25.06,25.09,4200.0,25.13,25.13,25.06,25.09,4200.0
2008-06-10 09:30:00,25.11,25.22,24.93,25.16,8400.0,25.11,25.22,24.93,25.16,8400.0
2008-06-10 09:35:00,25.11,25.11,25.01,25.01,1200.0,25.11,25.11,25.01,25.01,1200.0
2008-06-10 09:40:00,25.01,25.01,25.01,25.01,0.0,25.01,25.01,25.01,25.01,0.0
2008-06-10 09:45:00,24.99,25.06,24.99,25.06,2800.0,24.99,25.06,24.99,25.06,2800.0
2008-06-10 09:50:00,25.09,25.09,25.08,25.09,800.0,25.09,25.09,25.08,25.09,800.0
2008-06-10 09:55:00,25.03,25.03,24.97,24.99,5600.0,25.03,25.03,24.97,24.99,5600.0
2008-06-10 10:00:00,25.0,25.02,25.0,25.02,2800.0,25.0,25.02,25.0,25.02,2800.0
2008-06-10 10:05:00,25.04,25.04,25.01,25.01,7600.0,25.04,25.04,25.01,25.01,7600.0
2008-06-10 10:10:00,25.01,25.03,24.98,25.0,4200.0,25.01,25.03,24.98,25.0,4200.0
2008-06-10 10:15:00,25.02,25.1,25.02,25.05,2600.0,25.02,25.1,25.02,25.05,2600.0
2008-06-10 10:20:00,25.05,25.07,25.05,25.07,2000.0,25.05,25.07,25.05,25.07,2000.0
2008-06-10 10:25:00,25.02,25.05,25.02,25.05,3400.0,25.02,25.05,25.02,25.05,3400.0
2008-06-10 10:30:00,25.05,25.06,25.05,25.06,1400.0,25.05,25.06,25.05,25.06,1400.0
2008-06-10 10:35:00,25.03,25.03,25.02,25.02,1200.0,25.03,25.03,25.02,25.02,1200.0
2008-06-10 10:40:00,25.03,25.08,25.03,25.08,1800.0,25.03,25.08,25.03,25.08,1800.0
2008-06-10 10:45:00,25.09,25.15,25.09,25.15,2400.0,25.09,25.15,25.09,25.15,2400.0
2008-06-10 10:50:00,25.17,25.17,25.16,25.16,4200.0,25.17,25.17,25.16,25.16,4200.0
2008-06-10 10:55:00,25.16,25.16,25.11,25.11,6000.0,25.16,25.16,25.11,25.11,6000.0
2008-06-10 11:00:00,25.13,25.14,25.13,25.14,5600.0,25.13,25.14,25.13,25.14,5600.0
2008-06-10 11:05:00,25.11,25.11,25.06,25.06,1600.0,25.11,25.11,25.06,25.06,1600.0
2008-06-10 11:10:00,25.07,25.08,25.07,25.08,3200.0,25.07,25.08,25.07,25.08,3200.0
2008-06-10 11:15:00,25.07,25.07,25.05,25.05,2000.0,25.07,25.07,25.05,25.05,2000.0
2008-06-10 11:20:00,25.05,25.05,25.01,25.04,7400.0,25.05,25.05,25.01,25.04,7400.0
2008-06-10 11:25:00,25.01,25.03,24.99,25.03,7200.0,25.01,25.03,24.99,25.03,7200.0
2008-06-10 11:30:00,25.05,25.08,25.05,25.07,2600.0,25.05,25.08,25.05,25.07,2600.0
2008-06-10 11:35:00,25.06,25.06,25.06,25.06,600.0,25.06,25.06,25.06,25.06,600.0
2008-06-10 11:40:00,25.05,25.08,25.05,25.05,4600.0,25.05,25.08,25.05,25.05,4600.0
2008-06-10 11:45:00,25.06,25.08,25.06,25.07,2600.0,25.06,25.08,25.06,25.07,2600.0
2008-06-10 11:50:00,25.08,25.1,25.06,25.06,1600.0,25.08,25.1,25.06,25.06,1600.0
2008-06-10 11:55:00,25.06,25.06,24.98,25.01,7000.0,25.06,25.06,24.98,25.01,7000.0
2008-06-10 12:00:00,25.0,25.0,24.97,24.97,1400.0,25.0,25.0,24.97,24.97,1400.0
2008-06-10 12:05:00,24.98,24.99,24.97,24.99,1000.0,24.98,24.99,24.97,24.99,1000.0
2008-06-10 12:10:00,24.99,25.0,24.99,24.99,2200.0,24.99,25.0,24.99,24.99,2200.0
2008-06-10 12:15:00,25.03,25.04,25.02,25.02,3200.0,25.03,25.04,25.02,25.02,3200.0
2008-06-10 12:20:00,25.01,25.04,25.01,25.04,1200.0,25.01,25.04,25.01,25.04,1200.0
2008-06-10 12:25:00,25.04,25.04,24.98,24.98,4400.0,25.04,25.04,24.98,24.98,4400.0
2008-06-10 12:30:00,24.97,24.97,24.96,24.97,1800.0,24.97,24.97,24.96,24.97,1800.0
2008-06-10 12:35:00,24.97,25.03,24.97,25.03,4200.0,24.97,25.03,24.97,25.03,4200.0
2008-06-10 12:40:00,25.04,25.04,25.03,25.03,1400.0,25.04,25.04,25.03,25.03,1400.0
2008-06-10 12:45:00,25.0,25.0,25.0,25.0,1800.0,25.0,25.0,25.0,25.0,1800.0
2008-06-10 12:50:00,25.0,25.0,25.0,25.0,3000.0,25.0,25.0,25.0,25.0,3000.0
2008-06-10 12:55:00,25.0,25.01,25.0,25.01,600.0,25.0,25.01,25.0,25.01,600.0
2008-06-10 13:00:00,25.01,25.02,25.01,25.02,1000.0,25.01,25.02,25.01,25.02,1000.0
2008-06-10 13:05:00,25.0,25.02,24.99,25.02,3600.0,25.0,25.02,24.99,25.02,3600.0
2008-06-10 13:10:00,25.05,25.1,25.05,25.1,2200.0,25.05,25.1,25.05,25.1,2200.0
2008-06-10 13:15:00,25.12,25.13,25.12,25.12,800.0,25.12,25.13,25.12,25.12,800.0
2008-06-10 13:20:00,25.13,25.15,25.13,25.14,3200.0,25.13,25.15,25.13,25.14,3200.0
2008-06-10 13:25:00,25.13,25.13,25.1,25.11,1800.0,25.13,25.13,25.1,25.11,1800.0
2008-06-10 13:30:00,25.11,25.11,25.11,25.11,6800.0,25.11,25.11,25.11,25.11,6800.0
2008-06-10 13:35:00,25.13,25.13,25.11,25.11,1000.0,25.13,25.13,25.11,25.11,1000.0
2008-06-10 13:40:00,25.13,25.13,25.11,25.11,1600.0,25.13,25.13,25.11,25.11,1600.0
2008-06-10 13:45:00,25.11,25.11,25.09,25.09,10600.0,25.11,25.11,25.09,25.09,10600.0
2008-06-10 13:50:00,25.1,25.11,25.09,25.1,7600.0,25.1,25.11,25.09,25.1,7600.0
2008-06-10 13:55:00,25.11,25.13,25.11,25.11,1800.0,25.11,25.13,25.11,25.11,1800.0
2008-06-10 14:00:00,25.11,25.13,25.11,25.11,4400.0,25.11,25.13,25.11,25.11,4400.0
2008-06-10 14:05:00,25.11,25.11,25.08,25.09,12000.0,25.11,25.11,25.08,25.09,12000.0
2008-06-10 14:10:00,25.09,25.13,25.09,25.09,7000.0,25.09,25.13,25.09,25.09,7000.0
2008-06-10 14:15:00,25.09,25.1,25.08,25.08,3800.0,25.09,25.1,25.08,25.08,3800.0
2008-06-10 14:20:00,25.08,25.1,25.08,25.08,1800.0,25.08,25.1,25.08,25.08,1800.0
2008-06-10 14:25:00,25.1,25.13,25.09,25.12,4400.0,25.1,25.13,25.09,25.12,4400.0
2008-06-10 14:30:00,25.12,25.13,25.1,25.13,6400.0,25.12,25.13,25.1,25.13,6400.0
2008-06-10 14:35:00,25.13,25.13,25.08,25.08,1600.0,25.13,25.13,25.08,25.08,1600.0
2008-06-10 14:40:00,25.06,25.09,25.06,25.09,3200.0,25.06,25.09,25.06,25.09,3200.0
2008-06-10 14:45:00,25.09,25.09,25.08,25.08,1000.0,25.09,25.09,25.08,25.08,1000.0
2008-06-10 14:50:00,25.08,25.11,25.08,25.11,5000.0,25.08,25.11,25.08,25.11,5000.0
2008-06-10 14:55:00,25.11,25.14,25.11,25.14,3000.0,25.11,25.14,25.11,25.14,3000.0
2008-06-10 15:00:00,25.14,25.21,25.14,25.2,6200.0,25.14,25.21,25.14,25.2,6200.0
2008-06-10 15:05:00,25.19,25.21,25.17,25.18,8200.0,25.19,25.21,25.17,25.18,8200.0
2008-06-10 15:10:00,25.17,25.21,25.17,25.2,4800.0,25.17,25.21,25.17,25.2,4800.0
2008-06-10 15:15:00,25.21,25.23,25.19,25.21,11200.0,25.21,25.23,25.19,25.21,11200.0
2008-06-10 15:20:00,25.22,25.22,25.2,25.2,8200.0,25.22,25.22,25.2,25.2,8200.0
2008-06-10 15:25:00,25.2,25.21,25.18,25.21,5400.0,25.2,25.21,25.18,25.21,5400.0
2008-06-10 15:30:00,25.21,25.24,25.2,25.21,12400.0,25.21,25.24,25.2,25.21,12400.0
2008-06-10 15:35:00,25.19,25.19,25.11,25.14,3600.0,25.19,25.19,25.11,25.14,3600.0
2008-06-10 15:40:00,25.14,25.14,25.1,25.1,4400.0,25.14,25.14,25.1,25.1,4400.0
2008-06-10 15:45:00,25.1,25.15,25.1,25.13,5200.0,25.1,25.15,25.1,25.13,5200.0
2008-06-10 15:50:00,25.12,25.13,25.08,25.13,7200.0,25.12,25.13,25.08,25.13,7200.0
2008-06-10 15:55:00,25.13,25.2,25.13,25.15,11800.0,25.13,25.2,25.13,25.15,11800.0
2008-06-11 09:30:00,25.02,25.23,25.02,25.2,4800.0,25.02,25.23,25.02,25.2,4800.0
2008-06-11 09:35:00,25.18,25.2,25.18,25.18,6200.0,25.18,25.2,25.18,25.18,6200.0
2008-06-11 09:40:00,25.19,25.21,25.16,25.16,5800.0,25.19,25.21,25.16,25.16,5800.0
2008-06-11 09:45:00,25.14,25.15,25.12,25.12,3600.0,25.14,25.15,25.12,25.12,3600.0
2008-06-11 09:50:00,25.13,25.15,25.11,25.11,3000.0,25.13,25.15,25.11,25.11,3000.0
2008-06-11 09:55:00,25.11,25.12,25.06,25.08,22800.0,25.11,25.12,25.06,25.08,22800.0
2008-06-11 10:00:00,25.09,25.14,25.08,25.14,26800.0,25.09,25.14,25.08,25.14,26800.0
2008-06-11 10:05:00,25.14,25.17,25.14,25.15,2000.0,25.14,25.17,25.14,25.15,2000.0
2008-06-11 10:10:00,25.15,25.15,25.13,25.14,5000.0,25.15,25.15,25.13,25.14,5000.0
2008-06-11 10:15:00,25.14,25.15,25.1,25.15,21200.0,25.14,25.15,25.1,25.15,21200.0
2008-06-11 10:20:00,25.17,25.17,25.09,25.1,11400.0,25.17,25.17,25.09,25.1,11400.0
2008-06-11 10:25:00,25.11,25.13,25.1,25.12,6400.0,25.11,25.13,25.1,25.12,6400.0
2008-06-11 10:30:00,25.13,25.15,25.13,25.15,1400.0,25.13,25.15,25.13,25.15,1400.0
2008-06-11 10:35:00,25.14,25.14,25.12,25.13,1600.0,25.14,25.14,25.12,25.13,1600.0
2008-06-11 10:40:00,25.15,25.15,25.13,25.13,1400.0,25.15,25.15,25.13,25.13,1400.0
2008-06-11 10:45:00,25.15,25.16,25.14,25.15,13600.0,25.15,25.16,25.14,25.15,13600.0
2008-06-11 10:50:00,25.15,25.15,25.13,25.15,4200.0,25.15,25.15,25.13,25.15,4200.0
2008-06-11 10:55:00,25.15,25.16,25.14,25.16,15000.0,25.15,25.16,25.14,25.16,15000.0
2008-06-11 11:00:00,25.15,25.15,25.13,25.15,4400.0,25.15,25.15,25.13,25.15,4400.0
2008-06-11 11:05:00,25.13,25.14,25.12,25.13,2200.0,25.13,25.14,25.12,25.13,2200.0
2008-06-11 11:10:00,25.14,25.14,25.14,25.14,600.0,25.14,25.14,25.14,25.14,600.0
2008-06-11 11:15:00,25.13,25.14,25.11,25.11,2200.0,25.13,25.14,25.11,25.11,2200.0
2008-06-11 11:20:00,25.13,25.14,25.12,25.12,2600.0,25.13,25.14,25.12,25.12,2600.0
2008-06-11 11:25:00,25.13,25.13,25.01,25.01,2000.0,25.13,25.13,25.01,25.01,2000.0
2008-06-11 11:30:00,25.02,25.05,25.0,25.0,5000.0,25.02,25.05,25.0,25.0,5000.0
2008-06-11 11:35:00,25.0,25.01,25.0,25.01,5200.0,25.0,25.01,25.0,25.01,5200.0
2008-06-11 11:40:00,25.0,25.04,25.0,25.03,13800.0,25.0,25.04,25.0,25.03,13800.0
2008-06-11 11:45:00,25.02,25.03,25.0,25.01,3400.0,25.02,25.03,25.0,25.01,3400.0
2008-06-11 11:50:00,25.01,25.02,25.0,25.0,17800.0,25.01,25.02,25.0,25.0,17800.0
2008-06-11 11:55:00,25.0,25.0,24.98,24.98,11200.0,25.0,25.0,24.98,24.98,11200.0
2008-06-11 12:00:00,24.98,25.0,24.98,24.98,5600.0,24.98,25.0,24.98,24.98,5600.0
2008-06-11 12:05:00,24.99,25.0,24.98,25.0,4000.0,24.99,25.0,24.98,25.0,4000.0
2008-06-11 12:10:00,24.99,25.0,24.99,25.0,5400.0,24.99,25.0,24.99,25.0,5400.0
2008-06-11 12:15:00,24.99,25.0,24.98,24.98,1000.0,24.99,25.0,24.98,24.98,1000.0
2008-06-11 12:20:00,24.99,25.0,24.98,24.99,8600.0,24.99,25.0,24.98,24.99,8600.0
2008-06-11 12:25:00,24.99,24.99,24.96,24.96,5200.0,24.99,24.99,24.96,24.96,5200.0
2008-06-11 12:30:00,24.95,24.95,24.87,24.87,3200.0,24.95,24.95,24.87,24.87,3200.0
2008-06-11 12:35:00,24.87,24.9,24.87,24.88,5000.0,24.87,24.9,24.87,24.88,5000.0
2008-06-11 12:40:00,24.89,24.91,24.88,24.89,3400.0,24.89,24.91,24.88,24.89,3400.0
2008-06-11 12:45:00,24.89,24.89,24.87,24.87,1400.0,24.89,24.89,24.87,24.87,1400.0
2008-06-11 12:50:00,24.87,24.88,24.86,24.88,1200.0,24.87,24.88,24.86,24.88,1200.0
2008-06-11 12:55:00,24.86,24.91,24.86,24.9,10200.0,24.86,24.91,24.86,24.9,10200.0
2008-06-11 13:00:00,24.91,24.93,24.9,24.92,3400.0,24.91,24.93,24.9,24.92,3400.0
2008-06-11 13:05:00,24.93,24.93,24.92,24.93,2200.0,24.93,24.93,24.92,24.93,2200.0
2008-06-11 13:10:00,24.95,24.95,24.95,24.95,2600.0,24.95,24.95,24.95,24.95,2600.0
2008-06-11 13:15:00,24.95,24.98,24.95,24.96,1200.0,24.95,24.98,24.95,24.96,1200.0
2008-06-11 13:20:00,24.97,24.97,24.95,24.97,1600.0,24.97,24.97,24.95,24.97,1600.0
2008-06-11 13:25:00,24.95,24.95,24.95,24.95,2400.0,24.95,24.95,24.95,24.95,2400.0
2008-06-11 13:30:00,24.96,24.99,24.95,24.95,7000.0,24.96,24.99,24.95,24.95,7000.0
2008-06-11 13:35:00,24.95,24.99,24.95,24.97,4600.0,24.95,24.99,24.95,24.97,4600.0
2008-06-11 13:40:00,24.97,24.98,24.97,24.97,1200.0,24.97,24.98,24.97,24.97,1200.0
2008-06-11 13:45:00,24.97,24.98,24.96,24.96,2200.0,24.97,24.98,24.96,24.96,2200.0
2008-06-11 13:50:00,24.96,24.97,24.95,24.97,4200.0,24.96,24.97,24.95,24.97,4200.0
2008-06-11 13:55:00,24.96,24.96,24.94,24.96,1600.0,24.96,24.96,24.94,24.96,1600.0
2008-06-11 14:00:00,24.96,25.02,24.95,25.0,12600.0,24.96,25.02,24.95,25.0,12600.0
2008-06-11 14:05:00,25.0,25.04,25.0,25.04,5600.0,25.0,25.04,25.0,25.04,5600.0
2008-06-11 14:10:00,25.05,25.06,25.05,25.05,4000.0,25.05,25.06,25.05,25.05,4000.0
2008-06-11 14:15:00,25.05,25.07,25.05,25.07,1400.0,25.05,25.07,25.05,25.07,1400.0
2008-06-11 14:20:00,25.07,25.12,25.07,25.11,5800.0,25.07,25.12,25.07,25.11,5800.0
2008-06-11 14:25:00,25.13,25.15,25.11,25.15,3200.0,25.13,25.15,25.11,25.15,3200.0
2008-06-11 14:30:00,25.15,25.17,25.15,25.16,3600.0,25.15,25.17,25.15,25.16,3600.0
2008-06-11 14:35:00,25.16,25.17,25.14,25.15,9400.0,25.16,25.17,25.14,25.15,9400.0
2008-06-11 14:40:00,25.15,25.16,25.15,25.16,600.0,25.15,25.16,25.15,25.16,600.0
2008-06-11 14:45:00,25.15,25.15,25.06,25.07,2400.0,25.15,25.15,25.06,25.07,2400.0
2008-06-11 14:50:00,25.07,25.07,25.07,25.07,200.0,25.07,25.07,25.07,25.07,200.0
2008-06-11 14:55:00,25.06,25.07,25.03,25.03,1800.0,25.06,25.07,25.03,25.03,1800.0
2008-06-11 15:00:00,25.0,25.0,24.97,24.98,3800.0,25.0,25.0,24.97,24.98,3800.0
2008-06-11 15:05:00,24.99,25.0,24.98,24.98,8200.0,24.99,25.0,24.98,24.98,8200.0
2008-06-11 15:10:00,24.99,25.03,24.99,25.02,4200.0,24.99,25.03,24.99,25.02,4200.0
2008-06-11 15:15:00,25.02,25.03,24.96,24.96,3400.0,25.02,25.03,24.96,24.96,3400.0
2008-06-11 15:20:00,24.99,24.99,24.96,24.97,3000.0,24.99,24.99,24.96,24.97,3000.0
2008-06-11 15:25:00,24.96,25.03,24.96,25.02,7800.0,24.96,25.03,24.96,25.02,7800.0
2008-06-11 15:30:00,25.03,25.05,25.02,25.05,3600.0,25.03,25.05,25.02,25.05,3600.0
2008-06-11 15:35:00,25.05,25.05,25.0,25.0,7400.0,25.05,25.05,25.0,25.0,7400.0
2008-06-11 15:40:00,25.0,25.02,25.0,25.0,4200.0,25.0,25.02,25.0,25.0,4200.0
2008-06-11 15:45:00,25.02,25.02,25.0,25.0,2400.0,25.02,25.02,25.0,25.0,2400.0
2008-06-11 15:50:00,25.0,25.0,25.0,25.0,5200.0,25.0,25.0,25.0,25.0,5200.0
2008-06-11 15:55:00,25.0,25.03,25.0,25.0,13200.0,25.0,25.03,25.0,25.0,13200.0
2008-06-12 09:30:00,24.81,25.04,24.74,24.93,22000.0,24.81,25.04,24.74,24.93,22000.0
2008-06-12 09:35:00,24.94,25.13,24.94,25.11,9800.0,24.94,25.13,24.94,25.11,9800.0
2008-06-12 09:40:00,25.08,25.11,25.06,25.11,1400.0,25.08,25.11,25.06,25.11,1400.0
2008-06-12 09:45:00,25.09,25.09,25.0,25.01,5200.0,25.09,25.09,25.0,25.01,5200.0
2008-06-12 09:50:00,25.01,25.02,25.0,25.02,11200.0,25.01,25.02,25.0,25.02,11200.0
2008-06-12 09:55:00,25.04,25.07,24.98,24.98,9400.0,25.04,25.07,24.98,24.98,9400.0
2008-06-12 10:00:00,24.98,25.03,24.98,25.03,9200.0,24.98,25.03,24.98,25.03,9200.0
2008-06-12 10:05:00,25.05,25.09,25.04,25.04,3200.0,25.05,25.09,25.04,25.04,3200.0
2008-06-12 10:10:00,25.08,25.1,24.95,24.99,12800.0,25.08,25.1,24.95,24.99,12800.0
2008-06-12 10:15:00,24.95,24.97,24.93,24.93,5800.0,24.95,24.97,24.93,24.93,5800.0
2008-06-12 10:20:00,24.93,24.99,24.9,24.9,5400.0,24.93,24.99,24.9,24.9,5400.0
2008-06-12 10:25:00,24.92,24.95,24.92,24.93,2800.0,24.92,24.95,24.92,24.93,2800.0
2008-06-12 10:30:00,24.93,24.93,24.91,24.92,1400.0,24.93,24.93,24.91,24.92,1400.0
2008-06-12 10:35:00,24.92,24.95,24.92,24.95,2200.0,24.92,24.95,24.92,24.95,2200.0
2008-06-12 10:40:00,25.0,25.03,25.0,25.03,1400.0,25.0,25.03,25.0,25.03,1400.0
2008-06-12 10:45:00,25.02,25.02,24.97,24.97,3000.0,25.02,25.02,24.97,24.97,3000.0
2008-06-12 10:50:00,24.97,24.97,24.92,24.96,4600.0,24.97,24.97,24.92,24.96,4600.0
2008-06-12 10:55:00,24.96,24.97,24.96,24.96,600.0,24.96,24.97,24.96,24.96,600.0
2008-06-12 11:00:00,24.99,25.04,24.99,25.04,3200.0,24.99,25.04,24.99,25.04,3200.0
2008-06-12 11:05:00,25.04,25.08,25.04,25.05,14000.0,25.04,25.08,25.04,25.05,14000.0
2008-06-12 11:10:00,25.04,25.05,25.04,25.05,1400.0,25.04,25.05,25.04,25.05,1400.0
2008-06-12 11:15:00,25.05,25.08,25.05,25.08,2000.0,25.05,25.08,25.05,25.08,2000.0
2008-06-12 11:20:00,25.07,25.08,25.07,25.07,1000.0,25.07,25.08,25.07,25.07,1000.0
2008-06-12 11:25:00,25.06,25.06,25.06,25.06,400.0,25.06,25.06,25.06,25.06,400.0
2008-06-12 11:30:00,25.03,25.03,25.0,25.03,2800.0,25.03,25.03,25.0,25.03,2800.0
2008-06-12 11:35:00,25.03,25.03,25.0,25.0,1200.0,25.03,25.03,25.0,25.0,1200.0
2008-06-12 11:40:00,25.0,25.01,25.0,25.0,2800.0,25.0,25.01,25.0,25.0,2800.0
2008-06-12 11:45:00,24.98,24.98,24.97,24.97,2000.0,24.98,24.98,24.97,24.97,2000.0
2008-06-12 11:50:00,24.96,24.98,24.96,24.98,1800.0,24.96,24.98,24.96,24.98,1800.0
2008-06-12 11:55:00,24.97,25.0,24.97,25.0,1000.0,24.97,25.0,24.97,25.0,1000.0
2008-06-12 12:00:00,25.02,25.05,25.02,25.05,1200.0,25.02,25.05,25.02,25.05,1200.0
2008-06-12 12:05:00,25.02,25.05,25.02,25.03,2000.0,25.02,25.05,25.02,25.03,2000.0
2008-06-12 12:10:00,25.02,25.02,25.02,25.02,200.0,25.02,25.02,25.02,25.02,200.0
2008-06-12 12:15:00,25.01,25.01,25.0,25.0,400.0,25.01,25.01,25.0,25.0,400.0
2008-06-12 12:20:00,25.0,25.0,24.98,25.0,1200.0,25.0,25.0,24.98,25.0,1200.0
2008-06-12 12:25:00,25.0,25.0,25.0,25.0,1800.0,25.0,25.0,25.0,25.0,1800.0
2008-06-12 12:30:00,25.0,25.02,25.0,25.02,1800.0,25.0,25.02,25.0,25.02,1800.0
2008-06-12 12:35:00,25.02,25.03,25.0,25.0,1800.0,25.02,25.03,25.0,25.0,1800.0
2008-06-12 12:40:00,25.03,25.03,25.0,25.0,400.0,25.03,25.03,25.0,25.0,400.0
2008-06-12 12:45:00,25.0,25.02,24.99,25.01,1800.0,25.0,25.02,24.99,25.01,1800.0
2008-06-12 12:50:00,25.01,25.01,25.0,25.0,1800.0,25.01,25.01,25.0,25.0,1800.0
2008-06-12 12:55:00,25.0,25.0,25.0,25.0,800.0,25.0,25.0,25.0,25.0,800.0
2008-06-12 13:00:00,25.0,25.06,25.0,25.06,2600.0,25.0,25.06,25.0,25.06,2600.0
2008-06-12 13:05:00,25.06,25.06,25.0,25.0,2000.0,25.06,25.06,25.0,25.0,2000.0
2008-06-12 13:10:00,25.0,25.0,24.98,24.98,1000.0,25.0,25.0,24.98,24.98,1000.0
2008-06-12 13:15:00,24.98,25.0,24.98,25.0,1800.0,24.98,25.0,24.98,25.0,1800.0
2008-06-12 13:20:00,24.99,24.99,24.99,24.99,400.0,24.99,24.99,24.99,24.99,400.0
2008-06-12 13:25:00,24.98,24.98,24.95,24.95,1800.0,24.98,24.98,24.95,24.95,1800.0
2008-06-12 13:30:00,24.93,24.93,24.91,24.91,1400.0,24.93,24.93,24.91,24.91,1400.0
2008-06-12 13:35:00,24.91,24.91,24.9,24.91,1400.0,24.91,24.91,24.9,24.91,1400.0
2008-06-12 13:40:00,24.9,24.91,24.89,24.91,2000.0,24.9,24.91,24.89,24.91,2000.0
2008-06-12 13:45:00,24.89,24.89,24.89,24.89,800.0,24.89,24.89,24.89,24.89,800.0
2008-06-12 13:50:00,24.89,24.9,24.89,24.89,3000.0,24.89,24.9,24.89,24.89,3000.0
2008-06-12 13:55:00,24.87,24.87,24.86,24.86,4200.0,24.87,24.87,24.86,24.86,4200.0
2008-06-12 14:00:00,24.89,24.89,24.85,24.85,4400.0,24.89,24.89,24.85,24.85,4400.0
2008-06-12 14:05:00,24.86,24.89,24.86,24.88,2400.0,24.86,24.89,24.86,24.88,2400.0
2008-06-12 14:10:00,24.88,24.89,24.85,24.88,7200.0,24.88,24.89,24.85,24.88,7200.0
2008-06-12 14:15:00,24.89,24.92,24.89,24.9,4600.0,24.89,24.92,24.89,24.9,4600.0
2008-06-12 14:20:00,24.89,24.9,24.87,24.9,1800.0,24.89,24.9,24.87,24.9,1800.0
2008-06-12 14:25:00,24.88,24.88,24.84,24.84,3600.0,24.88,24.88,24.84,24.84,3600.0
2008-06-12 14:30:00,24.84,24.88,24.84,24.88,3200.0,24.84,24.88,24.84,24.88,3200.0
2008-06-12 14:35:00,24.89,24.91,24.86,24.89,4200.0,24.89,24.91,24.86,24.89,4200.0
2008-06-12 14:40:00,24.89,24.93,24.89,24.92,2200.0,24.89,24.93,24.89,24.92,2200.0
2008-06-12 14:45:00,24.94,24.97,24.92,24.92,6800.0,24.94,24.97,24.92,24.92,6800.0
2008-06-12 14:50:00,24.9,24.9,24.85,24.85,1800.0,24.9,24.9,24.85,24.85,1800.0
2008-06-12 14:55:00,24.84,24.91,24.84,24.91,5000.0,24.84,24.91,24.84,24.91,5000.0
2008-06-12 15:00:00,24.9,24.92,24.89,24.92,10600.0,24.9,24.92,24.89,24.92,10600.0
2008-06-12 15:05:00,24.93,24.94,24.91,24.92,3600.0,24.93,24.94,24.91,24.92,3600.0
2008-06-12 15:10:00,24.92,24.93,24.92,24.93,3400.0,24.92,24.93,24.92,24.93,3400.0
2008-06-12 15:15:00,24.91,24.93,24.91,24.91,3400.0,24.91,24.93,24.91,24.91,3400.0
2008-06-12 15:20:00,24.9,24.92,24.86,24.86,2200.0,24.9,24.92,24.86,24.86,2200.0
2008-06-12 15:25:00,24.85,24.87,24.83,24.85,8600.0,24.85,24.87,24.83,24.85,8600.0
2008-06-12 15:30:00,24.84,24.86,24.82,24.83,6800.0,24.84,24.86,24.82,24.83,6800.0
2008-06-12 15:35:00,24.83,24.83,24.82,24.83,12800.0,24.83,24.83,24.82,24.83,12800.0
2008-06-12 15:40:00,24.82,24.82,24.8,24.81,16000.0,24.82,24.82,24.8,24.81,16000.0
2008-06-12 15:45:00,24.81,24.89,24.81,24.86,15200.0,24.81,24.89,24.81,24.86,15200.0
2008-06-12 15:50:00,24.85,24.86,24.8,24.8,39800.0,24.85,24.86,24.8,24.8,39800.0
2008-06-12 15:55:00,24.81,24.86,24.81,24.86,7200.0,24.81,24.86,24.81,24.86,7200.0
2008-06-13 09:30:00,25.0,25.0,24.94,25.0,1600.0,25.0,25.0,24.94,25.0,1600.0
2008-06-13 09:35:00,25.01,25.07,24.93,24.94,3600.0,25.01,25.07,24.93,24.94,3600.0
2008-06-13 09:40:00,24.98,25.03,24.86,24.93,9200.0,24.98,25.03,24.86,24.93,9200.0
2008-06-13 09:45:00,24.89,25.11,24.88,25.11,2400.0,24.89,25.11,24.88,25.11,2400.0
2008-06-13 09:50:00,25.06,25.17,25.01,25.11,2200.0,25.06,25.17,25.01,25.11,2200.0
2008-06-13 09:55:00,25.11,25.14,25.0,25.07,2000.0,25.11,25.14,25.0,25.07,2000.0
2008-06-13 10:00:00,25.05,25.09,25.05,25.08,600.0,25.05,25.09,25.05,25.08,600.0
2008-06-13 10:05:00,25.1,25.11,25.06,25.11,5400.0,25.1,25.11,25.06,25.11,5400.0
2008-06-13 10:10:00,25.06,25.14,25.06,25.14,3800.0,25.06,25.14,25.06,25.14,3800.0
2008-06-13 10:15:00,25.11,25.11,25.03,25.11,7800.0,25.11,25.11,25.03,25.11,7800.0
2008-06-13 10:20:00,25.14,25.14,25.1,25.14,2800.0,25.14,25.14,25.1,25.14,2800.0
2008-06-13 10:25:00,25.14,25.18,25.14,25.17,2200.0,25.14,25.18,25.14,25.17,2200.0
2008-06-13 10:30:00,25.18,25.18,25.17,25.18,2400.0,25.18,25.18,25.17,25.18,2400.0
2008-06-13 10:35:00,25.18,25.18,25.17,25.17,2800.0,25.18,25.18,25.17,25.17,2800.0
2008-06-13 10:40:00,25.16,25.16,25.08,25.1,2400.0,25.16,25.16,25.08,25.1,2400.0
2008-06-13 10:45:00,25.11,25.14,25.11,25.14,2000.0,25.11,25.14,25.11,25.14,2000.0
2008-06-13 10:50:00,25.13,25.21,25.13,25.18,1800.0,25.13,25.21,25.13,25.18,1800.0
2008-06-13 10:55:00,25.17,25.17,25.1,25.1,1200.0,25.17,25.17,25.1,25.1,1200.0
2008-06-13 11:00:00,25.11,25.14,25.11,25.14,2000.0,25.11,25.14,25.11,25.14,2000.0
2008-06-13 11:05:00,25.16,25.16,25.13,25.13,1600.0,25.16,25.16,25.13,25.13,1600.0
2008-06-13 11:10:00,25.13,25.13,25.11,25.11,1000.0,25.13,25.13,25.11,25.11,1000.0
2008-06-13 11:15:00,25.11,25.11,25.11,25.11,1800.0,25.11,25.11,25.11,25.11,1800.0
2008-06-13 11:20:00,25.11,25.11,25.11,25.11,1800.0,25.11,25.11,25.11,25.11,1800.0
2008-06-13 11:25:00,25.12,25.12,25.11,25.11,1400.0,25.12,25.12,25.11,25.11,1400.0
2008-06-13 11:30:00,25.1,25.1,25.03,25.03,3200.0,25.1,25.1,25.03,25.03,3200.0
2008-06-13 11:35:00,25.03,25.03,25.01,25.02,1400.0,25.03,25.03,25.01,25.02,1400.0
2008-06-13 11:40:00,25.01,25.05,25.0,25.05,3400.0,25.01,25.05,25.0,25.05,3400.0
2008-06-13 11:45:00,25.05,25.05,24.98,24.98,3400.0,25.05,25.05,24.98,24.98,3400.0
2008-06-13 11:50:00,24.99,24.99,24.98,24.98,1600.0,24.99,24.99,24.98,24.98,1600.0
2008-06-13 11:55:00,24.97,24.97,24.94,24.94,3800.0,24.97,24.97,24.94,24.94,3800.0
2008-06-13 12:00:00,24.95,24.95,24.94,24.94,3200.0,24.95,24.95,24.94,24.94,3200.0
2008-06-13 12:05:00,24.95,24.95,24.92,24.92,4000.0,24.95,24.95,24.92,24.92,4000.0
2008-06-13 12:10:00,24.93,24.93,24.91,24.91,2200.0,24.93,24.93,24.91,24.91,2200.0
2008-06-13 12:15:00,24.91,24.93,24.88,24.89,4000.0,24.91,24.93,24.88,24.89,4000.0
2008-06-13 12:20:00,24.89,24.89,24.89,24.89,800.0,24.89,24.89,24.89,24.89,800.0
2008-06-13 12:25:00,24.89,24.91,24.89,24.9,1400.0,24.89,24.91,24.89,24.9,1400.0
2008-06-13 12:30:00,24.91,24.93,24.91,24.93,1000.0,24.91,24.93,24.91,24.93,1000.0
2008-06-13 12:35:00,24.92,24.94,24.9,24.9,5000.0,24.92,24.94,24.9,24.9,5000.0
2008-06-13 12:40:00,24.91,24.91,24.9,24.9,4800.0,24.91,24.91,24.9,24.9,4800.0
2008-06-13 12:45:00,24.91,24.91,24.91,24.91,1400.0,24.91,24.91,24.91,24.91,1400.0
2008-06-13 12:50:00,24.9,24.9,24.9,24.9,400.0,24.9,24.9,24.9,24.9,400.0
2008-06-13 12:55:00,24.9,24.92,24.9,24.9,2600.0,24.9,24.92,24.9,24.9,2600.0
2008-06-13 13:00:00,24.9,24.91,24.9,24.91,2200.0,24.9,24.91,24.9,24.91,2200.0
2008-06-13 13:05:00,24.91,24.91,24.9,24.9,4000.0,24.91,24.91,24.9,24.9,4000.0
2008-06-13 13:10:00,24.91,24.92,24.91,24.92,600.0,24.91,24.92,24.91,24.92,600.0
2008-06-13 13:15:00,24.91,24.92,24.91,24.91,2600.0,24.91,24.92,24.91,24.91,2600.0
2008-06-13 13:20:00,24.91,24.92,24.91,24.92,3600.0,24.91,24.92,24.91,24.92,3600.0
2008-06-13 13:25:00,24.93,24.94,24.92,24.94,1800.0,24.93,24.94,24.92,24.94,1800.0
2008-06-13 13:30:00,24.93,24.94,24.93,24.93,5000.0,24.93,24.94,24.93,24.93,5000.0
2008-06-13 13:35:00,24.93,24.93,24.91,24.91,3800.0,24.93,24.93,24.91,24.91,3800.0
2008-06-13 13:40:00,24.91,24.95,24.86,24.86,5600.0,24.91,24.95,24.86,24.86,5600.0
2008-06-13 13:45:00,24.86,24.86,24.85,24.86,2000.0,24.86,24.86,24.85,24.86,2000.0
2008-06-13 13:50:00,24.86,24.86,24.86,24.86,1400.0,24.86,24.86,24.86,24.86,1400.0
2008-06-13 13:55:00,24.86,24.86,24.85,24.86,3000.0,24.86,24.86,24.85,24.86,3000.0
2008-06-13 14:00:00,24.86,24.91,24.86,24.91,2400.0,24.86,24.91,24.86,24.91,2400.0
2008-06-13 14:05:00,24.91,24.91,24.85,24.85,4400.0,24.91,24.91,24.85,24.85,4400.0
2008-06-13 14:10:00,24.86,24.88,24.83,24.84,3800.0,24.86,24.88,24.83,24.84,3800.0
2008-06-13 14:15:00,24.82,24.89,24.82,24.86,5000.0,24.82,24.89,24.82,24.86,5000.0
2008-06-13 14:20:00,24.86,24.86,24.81,24.82,3000.0,24.86,24.86,24.81,24.82,3000.0
2008-06-13 14:25:00,24.81,24.83,24.8,24.82,3400.0,24.81,24.83,24.8,24.82,3400.0
2008-06-13 14:30:00,24.83,24.84,24.82,24.82,800.0,24.83,24.84,24.82,24.82,800.0
2008-06-13 14:35:00,24.82,24.82,24.82,24.82,1800.0,24.82,24.82,24.82,24.82,1800.0
2008-06-13 14:40:00,24.82,24.85,24.82,24.85,2200.0,24.82,24.85,24.82,24.85,2200.0
2008-06-13 14:45:00,24.84,24.86,24.82,24.82,2800.0,24.84,24.86,24.82,24.82,2800.0
2008-06-13 14:50:00,24.82,24.83,24.82,24.83,2200.0,24.82,24.83,24.82,24.83,2200.0
2008-06-13 14:55:00,24.82,24.84,24.82,24.84,1600.0,24.82,24.84,24.82,24.84,1600.0
2008-06-13 15:00:00,24.84,24.85,24.8,24.84,6600.0,24.84,24.85,24.8,24.84,6600.0
2008-06-13 15:05:00,24.82,24.82,24.81,24.82,1600.0,24.82,24.82,24.81,24.82,1600.0
2008-06-13 15:10:00,24.83,24.83,24.82,24.82,600.0,24.83,24.83,24.82,24.82,600.0
2008-06-13 15:15:00,24.82,24.82,24.8,24.82,4000.0,24.82,24.82,24.8,24.82,4000.0
2008-06-13 15:20:00,24.82,24.84,24.81,24.83,3400.0,24.82,24.84,24.81,24.83,3400.0
2008-06-13 15:25:00,24.83,24.83,24.8,24.8,5000.0,24.83,24.83,24.8,24.8,5000.0
2008-06-13 15:30:00,24.81,24.83,24.8,24.83,7200.0,24.81,24.83,24.8,24.83,7200.0
2008-06-13 15:35:00,24.82,24.82,24.81,24.81,4000.0,24.82,24.82,24.81,24.81,4000.0
2008-06-13 15:40:00,24.82,24.83,24.81,24.83,3000.0,24.82,24.83,24.81,24.83,3000.0
2008-06-13 15:45:00,24.82,24.84,24.8,24.84,20200.0,24.82,24.84,24.8,24.84,20200.0
2008-06-13 15:50:00,24.84,24.86,24.8,24.86,17000.0,24.84,24.86,24.8,24.86,17000.0
2008-06-13 15:55:00,24.86,24.89,24.84,24.89,11400.0,24.86,24.89,24.84,24.89,11400.0
2008-06-16 09:30:00,24.89,24.93,24.83,24.88,6200.0,24.89,24.93,24.83,24.88,6200.0
2008-06-16 09:35:00,24.88,24.93,24.88,24.92,6200.0,24.88,24.93,24.88,24.92,6200.0
2008-06-16 09:40:00,24.92,24.92,24.86,24.89,8800.0,24.92,24.92,24.86,24.89,8800.0
2008-06-16 09:45:00,24.89,24.92,24.85,24.86,15200.0,24.89,24.92,24.85,24.86,15200.0
2008-06-16 09:50:00,24.85,24.97,24.85,24.96,12400.0,24.85,24.97,24.85,24.96,12400.0
2008-06-16 09:55:00,24.94,24.94,24.9,24.91,4800.0,24.94,24.94,24.9,24.91,4800.0
2008-06-16 10:00:00,24.91,24.93,24.9,24.91,7400.0,24.91,24.93,24.9,24.91,7400.0
2008-06-16 10:05:00,24.91,25.0,24.91,25.0,8000.0,24.91,25.0,24.91,25.0,8000.0
2008-06-16 10:10:00,24.96,24.98,24.95,24.96,4000.0,24.96,24.98,24.95,24.96,4000.0
2008-06-16 10:15:00,24.96,25.0,24.96,24.96,10200.0,24.96,25.0,24.96,24.96,10200.0
2008-06-16 10:20:00,24.97,24.97,24.95,24.95,5200.0,24.97,24.97,24.95,24.95,5200.0
2008-06-16 10:25:00,24.96,24.96,24.93,24.95,6000.0,24.96,24.96,24.93,24.95,6000.0
2008-06-16 10:30:00,24.96,24.96,24.94,24.94,2200.0,24.96,24.96,24.94,24.94,2200.0
2008-06-16 10:35:00,24.93,24.98,24.93,24.98,6800.0,24.93,24.98,24.93,24.98,6800.0
2008-06-16 10:40:00,25.0,25.01,24.98,25.01,6800.0,25.0,25.01,24.98,25.01,6800.0
2008-06-16 10:45:00,25.01,25.02,24.98,25.0,14400.0,25.01,25.02,24.98,25.0,14400.0
2008-06-16 10:50:00,25.0,25.09,25.0,25.08,8800.0,25.0,25.09,25.0,25.08,8800.0
2008-06-16 10:55:00,25.09,25.2,25.09,25.14,4000.0,25.09,25.2,25.09,25.14,4000.0
2008-06-16 11:00:00,25.16,25.18,25.14,25.15,1400.0,25.16,25.18,25.14,25.15,1400.0
2008-06-16 11:05:00,25.14,25.16,25.14,25.16,2200.0,25.14,25.16,25.14,25.16,2200.0
2008-06-16 11:10:00,25.15,25.18,25.15,25.16,3000.0,25.15,25.18,25.15,25.16,3000.0
2008-06-16 11:15:00,25.17,25.17,25.16,25.17,1200.0,25.17,25.17,25.16,25.17,1200.0
2008-06-16 11:20:00,25.18,25.19,25.15,25.19,3000.0,25.18,25.19,25.15,25.19,3000.0
2008-06-16 11:25:00,25.21,25.23,25.18,25.23,2200.0,25.21,25.23,25.18,25.23,2200.0
2008-06-16 11:30:00,25.24,25.27,25.24,25.25,3600.0,25.24,25.27,25.24,25.25,3600.0
2008-06-16 11:35:00,25.25,25.28,25.25,25.28,2400.0,25.25,25.28,25.25,25.28,2400.0
2008-06-16 11:40:00,25.28,25.34,25.28,25.31,2600.0,25.28,25.34,25.28,25.31,2600.0
2008-06-16 11:45:00,25.34,25.34,25.33,25.34,1600.0,25.34,25.34,25.33,25.34,1600.0
2008-06-16 11:50:00,25.33,25.35,25.32,25.32,800.0,25.33,25.35,25.32,25.32,800.0
2008-06-16 11:55:00,25.34,25.35,25.34,25.35,4400.0,25.34,25.35,25.34,25.35,4400.0
2008-06-16 12:00:00,25.36,25.46,25.36,25.43,84800.0,25.36,25.46,25.36,25.43,84800.0
2008-06-16 12:05:00,25.4,25.49,25.4,25.46,28600.0,25.4,25.49,25.4,25.46,28600.0
2008-06-16 12:10:00,25.44,25.45,25.43,25.44,4000.0,25.44,25.45,25.43,25.44,4000.0
2008-06-16 12:15:00,25.44,25.45,25.43,25.44,13000.0,25.44,25.45,25.43,25.44,13000.0
2008-06-16 12:20:00,25.44,25.48,25.43,25.48,40200.0,25.44,25.48,25.43,25.48,40200.0
2008-06-16 12:25:00,25.48,25.5,25.46,25.5,3400.0,25.48,25.5,25.46,25.5,3400.0
2008-06-16 12:30:00,25.48,25.56,25.48,25.55,10200.0,25.48,25.56,25.48,25.55,10200.0
2008-06-16 12:35:00,25.53,25.55,25.53,25.53,3600.0,25.53,25.55,25.53,25.53,3600.0
2008-06-16 12:40:00,25.53,25.53,25.52,25.52,1800.0,25.53,25.53,25.52,25.52,1800.0
2008-06-16 12:45:00,25.52,25.57,25.5,25.57,3800.0,25.52,25.57,25.5,25.57,3800.0
2008-06-16 12:50:00,25.54,25.59,25.53,25.59,4000.0,25.54,25.59,25.53,25.59,4000.0
2008-06-16 12:55:00,25.59,25.59,25.52,25.52,2200.0,25.59,25.59,25.52,25.52,2200.0
2008-06-16 13:00:00,25.55,25.58,25.55,25.55,1600.0,25.55,25.58,25.55,25.55,1600.0
2008-06-16 13:05:00,25.56,25.56,25.54,25.54,4800.0,25.56,25.56,25.54,25.54,4800.0
2008-06-16 13:10:00,25.54,25.54,25.51,25.53,2400.0,25.54,25.54,25.51,25.53,2400.0
2008-06-16 13:15:00,25.53,25.56,25.53,25.56,1200.0,25.53,25.56,25.53,25.56,1200.0
2008-06-16 13:20:00,25.56,25.59,25.56,25.59,5800.0,25.56,25.59,25.56,25.59,5800.0
2008-06-16 13:25:00,25.59,25.6,25.59,25.6,2400.0,25.59,25.6,25.59,25.6,2400.0
2008-06-16 13:30:00,25.61,25.64,25.61,25.64,5000.0,25.61,25.64,25.61,25.64,5000.0
2008-06-16 13:35:00,25.65,25.65,25.64,25.65,1200.0,25.65,25.65,25.64,25.65,1200.0
2008-06-16 13:40:00,25.64,25.65,25.64,25.65,2200.0,25.64,25.65,25.64,25.65,2200.0
2008-06-16 13:45:00,25.64,25.64,25.61,25.62,9200.0,25.64,25.64,25.61,25.62,9200.0
2008-06-16 13:50:00,25.62,25.63,25.61,25.63,5200.0,25.62,25.63,25.61,25.63,5200.0
2008-06-16 13:55:00,25.63,25.63,25.61,25.63,2000.0,25.63,25.63,25.61,25.63,2000.0
2008-06-16 14:00:00,25.63,25.65,25.63,25.65,36000.0,25.63,25.65,25.63,25.65,36000.0
2008-06-16 14:05:00,25.64,25.67,25.64,25.66,3400.0,25.64,25.67,25.64,25.66,3400.0
2008-06-16 14:10:00,25.66,25.67,25.64,25.65,11000.0,25.66,25.67,25.64,25.65,11000.0
2008-06-16 14:15:00,25.65,25.69,25.65,25.68,6000.0,25.65,25.69,25.65,25.68,6000.0
2008-06-16 14:20:00,25.68,25.71,25.68,25.71,4600.0,25.68,25.71,25.68,25.71,4600.0
2008-06-16 14:25:00,25.69,25.71,25.68,25.68,2800.0,25.69,25.71,25.68,25.68,2800.0
2008-06-16 14:30:00,25.69,25.72,25.69,25.72,3600.0,25.69,25.72,25.69,25.72,3600.0
2008-06-16 14:35:00,25.71,25.72,25.67,25.67,10400.0,25.71,25.72,25.67,25.67,10400.0
2008-06-16 14:40:00,25.68,25.68,25.63,25.63,3200.0,25.68,25.68,25.63,25.63,3200.0
2008-06-16 14:45:00,25.62,25.65,25.61,25.63,5200.0,25.62,25.65,25.61,25.63,5200.0
2008-06-16 14:50:00,25.63,25.63,25.59,25.6,5000.0,25.63,25.63,25.59,25.6,5000.0
2008-06-16 14:55:00,25.58,25.59,25.56,25.57,4000.0,25.58,25.59,25.56,25.57,4000.0
2008-06-16 15:00:00,25.56,25.56,25.52,25.56,4800.0,25.56,25.56,25.52,25.56,4800.0
2008-06-16 15:05:00,25.56,25.67,25.56,25.67,11000.0,25.56,25.67,25.56,25.67,11000.0
2008-06-16 15:10:00,25.66,25.68,25.66,25.68,9800.0,25.66,25.68,25.66,25.68,9800.0
2008-06-16 15:15:00,25.68,25.68,25.65,25.66,5800.0,25.68,25.68,25.65,25.66,5800.0
2008-06-16 15:20:00,25.67,25.67,25.64,25.64,3600.0,25.67,25.67,25.64,25.64,3600.0
2008-06-16 15:25:00,25.64,25.67,25.64,25.67,7800.0,25.64,25.67,25.64,25.67,7800.0
2008-06-16 15:30:00,25.67,25.67,25.65,25.66,10000.0,25.67,25.67,25.65,25.66,10000.0
2008-06-16 15:35:00,25.66,25.73,25.66,25.71,17200.0,25.66,25.73,25.66,25.71,17200.0
2008-06-16 15:40:00,25.72,25.72,25.67,25.68,9600.0,25.72,25.72,25.67,25.68,9600.0
2008-06-16 15:45:00,25.68,25.68,25.59,25.61,9400.0,25.68,25.68,25.59,25.61,9400.0
2008-06-16 15:50:00,25.61,25.68,25.59,25.68,11800.0,25.61,25.68,25.59,25.68,11800.0
2008-06-16 15:55:00,25.67,25.68,25.6,25.67,14800.0,25.67,25.68,25.6,25.67,14800.0
2008-06-17 09:30:00,25.65,25.75,25.59,25.65,5800.0,25.65,25.75,25.59,25.65,5800.0
2008-06-17 09:35:00,25.62,25.7,25.58,25.7,57000.0,25.62,25.7,25.58,25.7,57000.0
2008-06-17 09:40:00,25.67,25.67,25.67,25.67,800.0,25.67,25.67,25.67,25.67,800.0
2008-06-17 09:45:00,25.68,25.73,25.66,25.73,8000.0,25.68,25.73,25.66,25.73,8000.0
2008-06-17 09:50:00,25.73,25.79,25.73,25.77,4800.0,25.73,25.79,25.73,25.77,4800.0
2008-06-17 09:55:00,25.78,25.78,25.72,25.75,7400.0,25.78,25.78,25.72,25.75,7400.0
2008-06-17 10:00:00,25.75,25.83,25.75,25.83,1800.0,25.75,25.83,25.75,25.83,1800.0
2008-06-17 10:05:00,25.8,25.81,25.7,25.7,3000.0,25.8,25.81,25.7,25.7,3000.0
2008-06-17 10:10:00,25.71,25.81,25.71,25.8,9600.0,25.71,25.81,25.71,25.8,9600.0
2008-06-17 10:15:00,25.79,25.85,25.73,25.82,14400.0,25.79,25.85,25.73,25.82,14400.0
2008-06-17 10:20:00,25.8,25.8,25.74,25.75,13000.0,25.8,25.8,25.74,25.75,13000.0
2008-06-17 10:25:00,25.75,25.88,25.75,25.86,12600.0,25.75,25.88,25.75,25.86,12600.0
2008-06-17 10:30:00,25.82,25.92,25.82,25.92,11000.0,25.82,25.92,25.82,25.92,11000.0
2008-06-17 10:35:00,25.92,25.93,25.91,25.92,2800.0,25.92,25.93,25.91,25.92,2800.0
2008-06-17 10:40:00,25.93,26.0,25.93,25.95,5800.0,25.93,26.0,25.93,25.95,5800.0
2008-06-17 10:45:00,25.97,25.97,25.93,25.94,3200.0,25.97,25.97,25.93,25.94,3200.0
2008-06-17 10:50:00,25.96,26.04,25.96,26.04,7600.0,25.96,26.04,25.96,26.04,7600.0
2008-06-17 10:55:00,26.03,26.06,26.02,26.04,3800.0,26.03,26.06,26.02,26.04,3800.0
2008-06-17 11:00:00,26.03,26.08,26.03,26.08,7800.0,26.03,26.08,26.03,26.08,7800.0
2008-06-17 11:05:00,26.07,26.11,26.07,26.07,9400.0,26.07,26.11,26.07,26.07,9400.0
2008-06-17 11:10:00,26.09,26.13,26.08,26.13,10800.0,26.09,26.13,26.08,26.13,10800.0
2008-06-17 11:15:00,26.13,26.13,26.11,26.12,11600.0,26.13,26.13,26.11,26.12,11600.0
2008-06-17 11:20:00,26.11,26.12,26.03,26.11,9200.0,26.11,26.12,26.03,26.11,9200.0
2008-06-17 11:25:00,26.1,26.1,26.03,26.05,3400.0,26.1,26.1,26.03,26.05,3400.0
2008-06-17 11:30:00,26.06,26.11,26.06,26.09,5800.0,26.06,26.11,26.06,26.09,5800.0
2008-06-17 11:35:00,26.07,26.08,26.07,26.08,1000.0,26.07,26.08,26.07,26.08,1000.0
2008-06-17 11:40:00,26.08,26.11,26.06,26.08,17000.0,26.08,26.11,26.06,26.08,17000.0
2008-06-17 11:45:00,26.07,26.1,26.06,26.06,22600.0,26.07,26.1,26.06,26.06,22600.0
2008-06-17 11:50:00,26.07,26.12,26.06,26.12,23600.0,26.07,26.12,26.06,26.12,23600.0
2008-06-17 11:55:00,26.11,26.11,26.1,26.11,2000.0,26.11,26.11,26.1,26.11,2000.0
2008-06-17 12:00:00,26.11,26.23,26.11,26.21,14200.0,26.11,26.23,26.11,26.21,14200.0
2008-06-17 12:05:00,26.22,26.28,26.21,26.25,54800.0,26.22,26.28,26.21,26.25,54800.0
2008-06-17 12:10:00,26.25,26.31,26.25,26.27,13600.0,26.25,26.31,26.25,26.27,13600.0
2008-06-17 12:15:00,26.25,26.29,26.25,26.28,6400.0,26.25,26.29,26.25,26.28,6400.0
2008-06-17 12:20:00,26.28,26.32,26.27,26.31,12400.0,26.28,26.32,26.27,26.31,12400.0
2008-06-17 12:25:00,26.3,26.3,26.25,26.25,3800.0,26.3,26.3,26.25,26.25,3800.0
2008-06-17 12:30:00,26.25,26.3,26.25,26.29,5800.0,26.25,26.3,26.25,26.29,5800.0
2008-06-17 12:35:00,26.29,26.29,26.25,26.28,11600.0,26.29,26.29,26.25,26.28,11600.0
2008-06-17 12:40:00,26.29,26.32,26.27,26.3,10800.0,26.29,26.32,26.27,26.3,10800.0
2008-06-17 12:45:00,26.3,26.34,26.29,26.3,14200.0,26.3,26.34,26.29,26.3,14200.0
2008-06-17 12:50:00,26.3,26.34,26.3,26.34,9600.0,26.3,26.34,26.3,26.34,9600.0
2008-06-17 12:55:00,26.34,26.36,26.34,26.36,9800.0,26.34,26.36,26.34,26.36,9800.0
2008-06-17 13:00:00,26.36,26.39,26.33,26.38,19000.0,26.36,26.39,26.33,26.38,19000.0
2008-06-17 13:05:00,26.38,26.39,26.36,26.38,15800.0,26.38,26.39,26.36,26.38,15800.0
2008-06-17 13:10:00,26.41,26.41,26.39,26.4,6200.0,26.41,26.41,26.39,26.4,6200.0
2008-06-17 13:15:00,26.4,26.43,26.39,26.42,14600.0,26.4,26.43,26.39,26.42,14600.0
2008-06-17 13:20:00,26.42,26.49,26.41,26.48,14000.0,26.42,26.49,26.41,26.48,14000.0
2008-06-17 13:25:00,26.48,26.49,26.43,26.45,12600.0,26.48,26.49,26.43,26.45,12600.0
2008-06-17 13:30:00,26.47,26.48,26.46,26.47,2800.0,26.47,26.48,26.46,26.47,2800.0
2008-06-17 13:35:00,26.47,26.49,26.46,26.49,14000.0,26.47,26.49,26.46,26.49,14000.0
2008-06-17 13:40:00,26.48,26.49,26.47,26.48,5600.0,26.48,26.49,26.47,26.48,5600.0
2008-06-17 13:45:00,26.47,26.52,26.47,26.52,15000.0,26.47,26.52,26.47,26.52,15000.0
2008-06-17 13:50:00,26.53,26.53,26.5,26.53,8200.0,26.53,26.53,26.5,26.53,8200.0
2008-06-17 13:55:00,26.52,26.54,26.5,26.54,5600.0,26.52,26.54,26.5,26.54,5600.0
2008-06-17 14:00:00,26.54,26.54,26.52,26.53,4400.0,26.54,26.54,26.52,26.53,4400.0
2008-06-17 14:05:00,26.52,26.53,26.5,26.5,18800.0,26.52,26.53,26.5,26.5,18800.0
2008-06-17 14:10:00,26.5,26.51,26.49,26.49,12400.0,26.5,26.51,26.49,26.49,12400.0
2008-06-17 14:15:00,26.48,26.48,26.45,26.46,12000.0,26.48,26.48,26.45,26.46,12000.0
2008-06-17 14:20:00,26.46,26.47,26.4,26.4,12000.0,26.46,26.47,26.4,26.4,12000.0
2008-06-17 14:25:00,26.41,26.43,26.38,26.39,8600.0,26.41,26.43,26.38,26.39,8600.0
2008-06-17 14:30:00,26.39,26.4,26.33,26.4,8200.0,26.39,26.4,26.33,26.4,8200.0
2008-06-17 14:35:00,26.4,26.52,26.39,26.51,31000.0,26.4,26.52,26.39,26.51,31000.0
2008-06-17 14:40:00,26.52,26.59,26.52,26.58,22200.0,26.52,26.59,26.52,26.58,22200.0
2008-06-17 14:45:00,26.59,26.6,26.5,26.57,18000.0,26.59,26.6,26.5,26.57,18000.0
2008-06-17 14:50:00,26.56,26.59,26.5,26.52,18800.0,26.56,26.59,26.5,26.52,18800.0
2008-06-17 14:55:00,26.56,26.62,26.54,26.61,10400.0,26.56,26.62,26.54,26.61,10400.0
2008-06-17 15:00:00,26.6,26.67,26.57,26.67,20800.0,26.6,26.67,26.57,26.67,20800.0
2008-06-17 15:05:00,26.67,26.74,26.66,26.71,19400.0,26.67,26.74,26.66,26.71,19400.0
2008-06-17 15:10:00,26.71,26.85,26.68,26.79,34000.0,26.71,26.85,26.68,26.79,34000.0
2008-06-17 15:15:00,26.77,26.82,26.7,26.71,21200.0,26.77,26.82,26.7,26.71,21200.0
2008-06-17 15:20:00,26.7,26.72,26.7,26.71,17200.0,26.7,26.72,26.7,26.71,17200.0
2008-06-17 15:25:00,26.72,26.84,26.71,26.83,44200.0,26.72,26.84,26.71,26.83,44200.0
2008-06-17 15:30:00,26.83,26.94,26.82,26.93,47400.0,26.83,26.94,26.82,26.93,47400.0
2008-06-17 15:35:00,26.93,27.14,26.92,27.13,61800.0,26.93,27.14,26.92,27.13,61800.0
2008-06-17 15:40:00,27.14,27.24,27.05,27.14,48200.0,27.14,27.24,27.05,27.14,48200.0
2008-06-17 15:45:00,27.18,27.3,27.03,27.07,69600.0,27.18,27.3,27.03,27.07,69600.0
2008-06-17 15:50:00,27.06,27.09,26.9,26.9,68200.0,27.06,27.09,26.9,26.9,68200.0
2008-06-17 15:55:00,26.9,27.03,26.88,27.0,61200.0,26.9,27.03,26.88,27.0,61200.0
2008-06-18 09:30:00,26.97,27.33,26.85,27.19,8400.0,26.97,27.33,26.85,27.19,8400.0
2008-06-18 09:35:00,27.17,27.17,26.78,27.05,7600.0,27.17,27.17,26.78,27.05,7600.0
2008-06-18 09:40:00,26.98,27.15,26.88,27.02,6600.0,26.98,27.15,26.88,27.02,6600.0
2008-06-18 09:45:00,27.03,27.11,26.95,27.04,21800.0,27.03,27.11,26.95,27.04,21800.0
2008-06-18 09:50:00,27.05,27.08,26.98,27.0,14200.0,27.05,27.08,26.98,27.0,14200.0
2008-06-18 09:55:00,27.02,27.02,26.86,26.98,10000.0,27.02,27.02,26.86,26.98,10000.0
2008-06-18 10:00:00,26.93,26.99,26.92,26.98,2000.0,26.93,26.99,26.92,26.98,2000.0
2008-06-18 10:05:00,26.99,27.05,26.98,27.04,7000.0,26.99,27.05,26.98,27.04,7000.0
2008-06-18 10:10:00,27.04,27.05,26.94,27.03,24200.0,27.04,27.05,26.94,27.03,24200.0
2008-06-18 10:15:00,27.03,27.04,26.99,26.99,42400.0,27.03,27.04,26.99,26.99,42400.0
2008-06-18 10:20:00,26.95,27.0,26.95,27.0,7000.0,26.95,27.0,26.95,27.0,7000.0
2008-06-18 10:25:00,27.0,27.0,26.84,26.86,7800.0,27.0,27.0,26.84,26.86,7800.0
2008-06-18 10:30:00,26.84,26.92,26.78,26.92,15800.0,26.84,26.92,26.78,26.92,15800.0
2008-06-18 10:35:00,26.92,26.95,26.91,26.92,6200.0,26.92,26.95,26.91,26.92,6200.0
2008-06-18 10:40:00,26.93,26.93,26.77,26.77,5400.0,26.93,26.93,26.77,26.77,5400.0
2008-06-18 10:45:00,26.75,26.81,26.75,26.81,4800.0,26.75,26.81,26.75,26.81,4800.0
2008-06-18 10:50:00,26.82,26.84,26.81,26.83,4400.0,26.82,26.84,26.81,26.83,4400.0
2008-06-18 10:55:00,26.82,26.83,26.68,26.71,15200.0,26.82,26.83,26.68,26.71,15200.0
2008-06-18 11:00:00,26.71,26.71,26.67,26.67,6200.0,26.71,26.71,26.67,26.67,6200.0
2008-06-18 11:05:00,26.67,26.74,26.64,26.74,10400.0,26.67,26.74,26.64,26.74,10400.0
2008-06-18 11:10:00,26.72,26.74,26.72,26.74,2200.0,26.72,26.74,26.72,26.74,2200.0
2008-06-18 11:15:00,26.74,26.75,26.74,26.74,1400.0,26.74,26.75,26.74,26.74,1400.0
2008-06-18 11:20:00,26.74,26.75,26.7,26.7,5200.0,26.74,26.75,26.7,26.7,5200.0
2008-06-18 11:25:00,26.74,26.74,26.7,26.71,3400.0,26.74,26.74,26.7,26.71,3400.0
2008-06-18 11:30:00,26.71,26.8,26.71,26.73,9800.0,26.71,26.8,26.71,26.73,9800.0
2008-06-18 11:35:00,26.75,26.75,26.74,26.75,3400.0,26.75,26.75,26.74,26.75,3400.0
2008-06-18 11:40:00,26.75,26.77,26.74,26.77,8000.0,26.75,26.77,26.74,26.77,8000.0
2008-06-18 11:45:00,26.77,26.77,26.75,26.75,3800.0,26.77,26.77,26.75,26.75,3800.0
2008-06-18 11:50:00,26.76,26.78,26.68,26.7,20200.0,26.76,26.78,26.68,26.7,20200.0
2008-06-18 11:55:00,26.7,26.7,26.65,26.65,3000.0,26.7,26.7,26.65,26.65,3000.0
2008-06-18 12:00:00,26.66,26.7,26.65,26.7,5200.0,26.66,26.7,26.65,26.7,5200.0
2008-06-18 12:05:00,26.71,26.71,26.68,26.7,8600.0,26.71,26.71,26.68,26.7,8600.0
2008-06-18 12:10:00,26.67,26.68,26.66,26.68,2600.0,26.67,26.68,26.66,26.68,2600.0
2008-06-18 12:15:00,26.68,26.68,26.67,26.68,3200.0,26.68,26.68,26.67,26.68,3200.0
2008-06-18 12:20:00,26.68,26.68,26.67,26.68,1400.0,26.68,26.68,26.67,26.68,1400.0
2008-06-18 12:25:00,26.68,26.68,26.67,26.68,1800.0,26.68,26.68,26.67,26.68,1800.0
2008-06-18 12:30:00,26.68,26.68,26.61,26.67,7200.0,26.68,26.68,26.61,26.67,7200.0
2008-06-18 12:35:00,26.67,26.67,26.66,26.66,1400.0,26.67,26.67,26.66,26.66,1400.0
2008-06-18 12:40:00,26.66,26.66,26.63,26.63,5200.0,26.66,26.66,26.63,26.63,5200.0
2008-06-18 12:45:00,26.61,26.61,26.59,26.59,3400.0,26.61,26.61,26.59,26.59,3400.0
2008-06-18 12:50:00,26.59,26.6,26.59,26.6,2000.0,26.59,26.6,26.59,26.6,2000.0
2008-06-18 12:55:00,26.58,26.61,26.57,26.59,3600.0,26.58,26.61,26.57,26.59,3600.0
2008-06-18 13:00:00,26.61,26.61,26.58,26.6,4000.0,26.61,26.61,26.58,26.6,4000.0
2008-06-18 13:05:00,26.6,26.63,26.6,26.62,27800.0,26.6,26.63,26.6,26.62,27800.0
2008-06-18 13:10:00,26.62,26.62,26.61,26.61,3600.0,26.62,26.62,26.61,26.61,3600.0
2008-06-18 13:15:00,26.6,26.65,26.6,26.63,5000.0,26.6,26.65,26.6,26.63,5000.0
2008-06-18 13:20:00,26.63,26.63,26.63,26.63,600.0,26.63,26.63,26.63,26.63,600.0
2008-06-18 13:25:00,26.63,26.66,26.63,26.64,5600.0,26.63,26.66,26.63,26.64,5600.0
2008-06-18 13:30:00,26.64,26.66,26.64,26.65,3800.0,26.64,26.66,26.64,26.65,3800.0
2008-06-18 13:35:00,26.66,26.66,26.64,26.66,4200.0,26.66,26.66,26.64,26.66,4200.0
2008-06-18 13:40:00,26.65,26.73,26.65,26.69,8600.0,26.65,26.73,26.65,26.69,8600.0
2008-06-18 13:45:00,26.71,26.77,26.7,26.77,4200.0,26.71,26.77,26.7,26.77,4200.0
2008-06-18 13:50:00,26.77,26.78,26.75,26.78,6800.0,26.77,26.78,26.75,26.78,6800.0
2008-06-18 13:55:00,26.78,26.81,26.77,26.79,8000.0,26.78,26.81,26.77,26.79,8000.0
2008-06-18 14:00:00,26.79,26.79,26.68,26.68,12400.0,26.79,26.79,26.68,26.68,12400.0
2008-06-18 14:05:00,26.68,26.68,26.6,26.6,12400.0,26.68,26.68,26.6,26.6,12400.0
2008-06-18 14:10:00,26.6,26.6,26.5,26.5,14400.0,26.6,26.6,26.5,26.5,14400.0
2008-06-18 14:15:00,26.5,26.51,26.46,26.49,32800.0,26.5,26.51,26.46,26.49,32800.0
2008-06-18 14:20:00,26.49,26.5,26.47,26.47,5400.0,26.49,26.5,26.47,26.47,5400.0
2008-06-18 14:25:00,26.48,26.5,26.48,26.49,6600.0,26.48,26.5,26.48,26.49,6600.0
2008-06-18 14:30:00,26.5,26.5,26.49,26.5,6000.0,26.5,26.5,26.49,26.5,6000.0
2008-06-18 14:35:00,26.5,26.5,26.48,26.49,29200.0,26.5,26.5,26.48,26.49,29200.0
2008-06-18 14:40:00,26.49,26.5,26.49,26.5,9200.0,26.49,26.5,26.49,26.5,9200.0
2008-06-18 14:45:00,26.49,26.5,26.49,26.49,38200.0,26.49,26.5,26.49,26.49,38200.0
2008-06-18 14:50:00,26.49,26.5,26.44,26.47,11800.0,26.49,26.5,26.44,26.47,11800.0
2008-06-18 14:55:00,26.46,26.46,26.42,26.43,12000.0,26.46,26.46,26.42,26.43,12000.0
2008-06-18 15:00:00,26.43,26.43,26.4,26.42,4000.0,26.43,26.43,26.4,26.42,4000.0
2008-06-18 15:05:00,26.42,26.43,26.4,26.42,8000.0,26.42,26.43,26.4,26.42,8000.0
2008-06-18 15:10:00,26.43,26.49,26.43,26.47,9000.0,26.43,26.49,26.43,26.47,9000.0
2008-06-18 15:15:00,26.47,26.5,26.46,26.47,8800.0,26.47,26.5,26.46,26.47,8800.0
2008-06-18 15:20:00,26.47,26.47,26.41,26.42,45800.0,26.47,26.47,26.41,26.42,45800.0
2008-06-18 15:25:00,26.41,26.42,26.34,26.35,21400.0,26.41,26.42,26.34,26.35,21400.0
2008-06-18 15:30:00,26.35,26.36,26.25,26.25,33400.0,26.35,26.36,26.25,26.25,33400.0
2008-06-18 15:35:00,26.27,26.28,26.18,26.18,30400.0,26.27,26.28,26.18,26.18,30400.0
2008-06-18 15:40:00,26.19,26.2,25.98,26.05,68600.0,26.19,26.2,25.98,26.05,68600.0
2008-06-18 15:45:00,26.04,26.21,26.04,26.21,21600.0,26.04,26.21,26.04,26.21,21600.0
2008-06-18 15:50:00,26.21,26.32,26.15,26.16,23600.0,26.21,26.32,26.15,26.16,23600.0
2008-06-18 15:55:00,26.16,26.27,26.16,26.18,28400.0,26.16,26.27,26.16,26.18,28400.0
2008-06-19 09:30:00,26.08,26.29,25.86,26.07,2800.0,26.08,26.29,25.86,26.07,2800.0
2008-06-19 09:35:00,26.28,26.32,26.21,26.23,3200.0,26.28,26.32,26.21,26.23,3200.0
2008-06-19 09:40:00,26.24,26.27,26.21,26.21,2200.0,26.24,26.27,26.21,26.21,2200.0
2008-06-19 09:45:00,26.09,26.1,26.05,26.07,5800.0,26.09,26.1,26.05,26.07,5800.0
2008-06-19 09:50:00,26.07,26.07,26.02,26.07,6000.0,26.07,26.07,26.02,26.07,6000.0
2008-06-19 09:55:00,26.09,26.09,26.05,26.05,1800.0,26.09,26.09,26.05,26.05,1800.0
2008-06-19 10:00:00,26.05,26.07,26.0,26.0,5800.0,26.05,26.07,26.0,26.0,5800.0
2008-06-19 10:05:00,26.0,26.11,25.98,26.07,41800.0,26.0,26.11,25.98,26.07,41800.0
2008-06-19 10:10:00,26.0,26.1,26.0,26.08,17000.0,26.0,26.1,26.0,26.08,17000.0
2008-06-19 10:15:00,26.08,26.14,26.08,26.08,10400.0,26.08,26.14,26.08,26.08,10400.0
2008-06-19 10:20:00,26.08,26.18,26.08,26.17,3600.0,26.08,26.18,26.08,26.17,3600.0
2008-06-19 10:25:00,26.12,26.12,26.09,26.09,1400.0,26.12,26.12,26.09,26.09,1400.0
2008-06-19 10:30:00,26.11,26.24,26.11,26.23,1600.0,26.11,26.24,26.11,26.23,1600.0
2008-06-19 10:35:00,26.23,26.28,26.22,26.22,2600.0,26.23,26.28,26.22,26.22,2600.0
2008-06-19 10:40:00,26.22,26.22,26.18,26.18,1800.0,26.22,26.22,26.18,26.18,1800.0
2008-06-19 10:45:00,26.19,26.2,26.18,26.18,2400.0,26.19,26.2,26.18,26.18,2400.0
2008-06-19 10:50:00,26.18,26.27,26.18,26.26,6200.0,26.18,26.27,26.18,26.26,6200.0
2008-06-19 10:55:00,26.24,26.24,26.2,26.2,1800.0,26.24,26.24,26.2,26.2,1800.0
2008-06-19 11:00:00,26.21,26.28,26.2,26.2,3600.0,26.21,26.28,26.2,26.2,3600.0
2008-06-19 11:05:00,26.21,26.21,26.11,26.11,2400.0,26.21,26.21,26.11,26.11,2400.0
2008-06-19 11:10:00,26.1,26.11,26.08,26.09,4800.0,26.1,26.11,26.08,26.09,4800.0
2008-06-19 11:15:00,26.09,26.11,26.08,26.08,3000.0,26.09,26.11,26.08,26.08,3000.0
2008-06-19 11:20:00,26.1,26.1,26.08,26.08,7200.0,26.1,26.1,26.08,26.08,7200.0
2008-06-19 11:25:00,26.08,26.1,26.08,26.08,1000.0,26.08,26.1,26.08,26.08,1000.0
2008-06-19 11:30:00,26.04,26.05,26.04,26.05,600.0,26.04,26.05,26.04,26.05,600.0
2008-06-19 11:35:00,26.06,26.08,26.06,26.07,2800.0,26.06,26.08,26.06,26.07,2800.0
2008-06-19 11:40:00,26.07,26.08,26.0,26.0,5800.0,26.07,26.08,26.0,26.0,5800.0
2008-06-19 11:45:00,26.0,26.06,26.0,26.06,3600.0,26.0,26.06,26.0,26.06,3600.0
2008-06-19 11:50:00,26.07,26.08,26.07,26.08,5600.0,26.07,26.08,26.07,26.08,5600.0
2008-06-19 11:55:00,26.08,26.09,26.08,26.08,1800.0,26.08,26.09,26.08,26.08,1800.0
2008-06-19 12:00:00,26.08,26.09,26.06,26.09,4400.0,26.08,26.09,26.06,26.09,4400.0
2008-06-19 12:05:00,26.09,26.09,26.02,26.04,3800.0,26.09,26.09,26.02,26.04,3800.0
2008-06-19 12:10:00,26.05,26.08,26.03,26.08,12400.0,26.05,26.08,26.03,26.08,12400.0
2008-06-19 12:15:00,26.08,26.13,26.08,26.11,3200.0,26.08,26.13,26.08,26.11,3200.0
2008-06-19 12:20:00,26.06,26.11,26.06,26.09,4000.0,26.06,26.11,26.06,26.09,4000.0
2008-06-19 12:25:00,26.08,26.11,26.08,26.09,4200.0,26.08,26.11,26.08,26.09,4200.0
2008-06-19 12:30:00,26.1,26.23,26.1,26.23,5200.0,26.1,26.23,26.1,26.23,5200.0
2008-06-19 12:35:00,26.24,26.29,26.24,26.27,3600.0,26.24,26.29,26.24,26.27,3600.0
2008-06-19 12:40:00,26.23,26.3,26.23,26.29,3400.0,26.23,26.3,26.23,26.29,3400.0
2008-06-19 12:45:00,26.29,26.33,26.29,26.3,2800.0,26.29,26.33,26.29,26.3,2800.0
2008-06-19 12:50:00,26.31,26.32,26.24,26.3,4600.0,26.31,26.32,26.24,26.3,4600.0
2008-06-19 12:55:00,26.32,26.33,26.28,26.3,1800.0,26.32,26.33,26.28,26.3,1800.0
2008-06-19 13:00:00,26.3,26.35,26.28,26.35,3400.0,26.3,26.35,26.28,26.35,3400.0
2008-06-19 13:05:00,26.35,26.43,26.35,26.42,8400.0,26.35,26.43,26.35,26.42,8400.0
2008-06-19 13:10:00,26.42,26.43,26.35,26.36,8600.0,26.42,26.43,26.35,26.36,8600.0
2008-06-19 13:15:00,26.37,26.39,26.33,26.33,2600.0,26.37,26.39,26.33,26.33,2600.0
2008-06-19 13:20:00,26.34,26.35,26.31,26.32,3600.0,26.34,26.35,26.31,26.32,3600.0
2008-06-19 13:25:00,26.31,26.38,26.31,26.38,3000.0,26.31,26.38,26.31,26.38,3000.0
2008-06-19 13:30:00,26.38,26.4,26.38,26.39,2600.0,26.38,26.4,26.38,26.39,2600.0
2008-06-19 13:35:00,26.41,26.42,26.38,26.4,2200.0,26.41,26.42,26.38,26.4,2200.0
2008-06-19 13:40:00,26.42,26.45,26.41,26.43,3400.0,26.42,26.45,26.41,26.43,3400.0
2008-06-19 13:45:00,26.4,26.41,26.36,26.39,6000.0,26.4,26.41,26.36,26.39,6000.0
2008-06-19 13:50:00,26.4,26.4,26.36,26.36,2400.0,26.4,26.4,26.36,26.36,2400.0
2008-06-19 13:55:00,26.36,26.42,26.36,26.42,3800.0,26.36,26.42,26.36,26.42,3800.0
2008-06-19 14:00:00,26.42,26.42,26.33,26.4,10800.0,26.42,26.42,26.33,26.4,10800.0
2008-06-19 14:05:00,26.4,26.4,26.37,26.39,7600.0,26.4,26.4,26.37,26.39,7600.0
2008-06-19 14:10:00,26.38,26.43,26.38,26.43,4000.0,26.38,26.43,26.38,26.43,4000.0
2008-06-19 14:15:00,26.44,26.48,26.42,26.48,6000.0,26.44,26.48,26.42,26.48,6000.0
2008-06-19 14:20:00,26.49,26.49,26.43,26.48,8800.0,26.49,26.49,26.43,26.48,8800.0
2008-06-19 14:25:00,26.48,26.53,26.47,26.47,7400.0,26.48,26.53,26.47,26.47,7400.0
2008-06-19 14:30:00,26.47,26.52,26.46,26.52,6000.0,26.47,26.52,26.46,26.52,6000.0
2008-06-19 14:35:00,26.52,26.52,26.46,26.47,8000.0,26.52,26.52,26.46,26.47,8000.0
2008-06-19 14:40:00,26.47,26.52,26.47,26.49,3800.0,26.47,26.52,26.47,26.49,3800.0
2008-06-19 14:45:00,26.49,26.52,26.47,26.48,8800.0,26.49,26.52,26.47,26.48,8800.0
2008-06-19 14:50:00,26.46,26.5,26.43,26.47,5600.0,26.46,26.5,26.43,26.47,5600.0
2008-06-19 14:55:00,26.49,26.6,26.45,26.56,8400.0,26.49,26.6,26.45,26.56,8400.0
2008-06-19 15:00:00,26.53,26.56,26.52,26.53,6400.0,26.53,26.56,26.52,26.53,6400.0
2008-06-19 15:05:00,26.55,26.55,26.52,26.53,4400.0,26.55,26.55,26.52,26.53,4400.0
2008-06-19 15:10:00,26.55,26.57,26.52,26.53,5400.0,26.55,26.57,26.52,26.53,5400.0
2008-06-19 15:15:00,26.52,26.52,26.42,26.44,5200.0,26.52,26.52,26.42,26.44,5200.0
2008-06-19 15:20:00,26.44,26.45,26.42,26.43,3000.0,26.44,26.45,26.42,26.43,3000.0
2008-06-19 15:25:00,26.42,26.53,26.42,26.53,15600.0,26.42,26.53,26.42,26.53,15600.0
2008-06-19 15:30:00,26.5,26.56,26.48,26.55,15800.0,26.5,26.56,26.48,26.55,15800.0
2008-06-19 15:35:00,26.56,26.57,26.49,26.49,10200.0,26.56,26.57,26.49,26.49,10200.0
2008-06-19 15:40:00,26.51,26.59,26.5,26.57,11400.0,26.51,26.59,26.5,26.57,11400.0
2008-06-19 15:45:00,26.56,26.63,26.56,26.62,13200.0,26.56,26.63,26.56,26.62,13200.0
2008-06-19 15:50:00,26.62,26.62,26.56,26.58,13200.0,26.62,26.62,26.56,26.58,13200.0
2008-06-19 15:55:00,26.58,26.6,26.55,26.59,13000.0,26.58,26.6,26.55,26.59,13000.0
2008-06-20 09:30:00,26.59,26.59,26.3,26.36,5400.0,26.59,26.59,26.3,26.36,5400.0
2008-06-20 09:35:00,26.36,26.55,26.33,26.34,50600.0,26.36,26.55,26.33,26.34,50600.0
2008-06-20 09:40:00,26.3,26.53,26.3,26.48,2800.0,26.3,26.53,26.3,26.48,2800.0
2008-06-20 09:45:00,26.46,26.51,26.42,26.48,3800.0,26.46,26.51,26.42,26.48,3800.0
2008-06-20 09:50:00,26.49,26.49,26.42,26.46,3000.0,26.49,26.49,26.42,26.46,3000.0
2008-06-20 09:55:00,26.46,26.57,26.44,26.56,1200.0,26.46,26.57,26.44,26.56,1200.0
2008-06-20 10:00:00,26.49,26.53,26.34,26.34,20800.0,26.49,26.53,26.34,26.34,20800.0
2008-06-20 10:05:00,26.36,26.36,26.16,26.16,3800.0,26.36,26.36,26.16,26.16,3800.0
2008-06-20 10:10:00,26.18,26.24,26.14,26.14,14000.0,26.18,26.24,26.14,26.14,14000.0
2008-06-20 10:15:00,26.11,26.11,26.07,26.07,4400.0,26.11,26.11,26.07,26.07,4400.0
2008-06-20 10:20:00,26.07,26.08,26.04,26.06,4600.0,26.07,26.08,26.04,26.06,4600.0
2008-06-20 10:25:00,26.07,26.07,26.04,26.04,2800.0,26.07,26.07,26.04,26.04,2800.0
2008-06-20 10:30:00,26.04,26.06,26.0,26.04,19200.0,26.04,26.06,26.0,26.04,19200.0
2008-06-20 10:35:00,26.03,26.03,25.94,25.98,12200.0,26.03,26.03,25.94,25.98,12200.0
2008-06-20 10:40:00,25.95,25.98,25.95,25.96,1600.0,25.95,25.98,25.95,25.96,1600.0
2008-06-20 10:45:00,25.98,26.02,25.97,26.01,5800.0,25.98,26.02,25.97,26.01,5800.0
2008-06-20 10:50:00,26.02,26.07,26.01,26.07,5800.0,26.02,26.07,26.01,26.07,5800.0
2008-06-20 10:55:00,26.08,26.12,26.06,26.07,7800.0,26.08,26.12,26.06,26.07,7800.0
2008-06-20 11:00:00,26.06,26.08,26.05,26.08,1000.0,26.06,26.08,26.05,26.08,1000.0
2008-06-20 11:05:00,26.07,26.09,26.01,26.04,21400.0,26.07,26.09,26.01,26.04,21400.0
2008-06-20 11:10:00,26.06,26.06,26.02,26.03,2600.0,26.06,26.06,26.02,26.03,2600.0
2008-06-20 11:15:00,26.05,26.05,26.0,26.0,17600.0,26.05,26.05,26.0,26.0,17600.0
2008-06-20 11:20:00,25.98,26.03,25.96,26.03,20600.0,25.98,26.03,25.96,26.03,20600.0
2008-06-20 11:25:00,26.04,26.04,26.03,26.03,1400.0,26.04,26.04,26.03,26.03,1400.0
2008-06-20 11:30:00,26.04,26.07,26.04,26.07,1800.0,26.04,26.07,26.04,26.07,1800.0
2008-06-20 11:35:00,26.08,26.09,26.05,26.05,5800.0,26.08,26.09,26.05,26.05,5800.0
2008-06-20 11:40:00,26.04,26.06,26.0,26.05,5400.0,26.04,26.06,26.0,26.05,5400.0
2008-06-20 11:45:00,26.05,26.06,26.04,26.06,2000.0,26.05,26.06,26.04,26.06,2000.0
2008-06-20 11:50:00,26.06,26.07,26.03,26.04,4600.0,26.06,26.07,26.03,26.04,4600.0
2008-06-20 11:55:00,26.04,26.05,25.98,25.98,5400.0,26.04,26.05,25.98,25.98,5400.0
2008-06-20 12:00:00,26.0,26.05,26.0,26.03,6800.0,26.0,26.05,26.0,26.03,6800.0
2008-06-20 12:05:00,26.02,26.05,26.0,26.0,8200.0,26.02,26.05,26.0,26.0,8200.0
2008-06-20 12:10:00,25.99,26.05,25.97,26.05,8400.0,25.99,26.05,25.97,26.05,8400.0
2008-06-20 12:15:00,26.03,26.07,26.0,26.01,6000.0,26.03,26.07,26.0,26.01,6000.0
2008-06-20 12:20:00,25.96,26.02,25.96,25.97,5200.0,25.96,26.02,25.96,25.97,5200.0
2008-06-20 12:25:00,25.98,26.03,25.96,26.03,25800.0,25.98,26.03,25.96,26.03,25800.0
2008-06-20 12:30:00,26.02,26.03,26.01,26.02,6200.0,26.02,26.03,26.01,26.02,6200.0
2008-06-20 12:35:00,26.02,26.03,26.02,26.03,7200.0,26.02,26.03,26.02,26.03,7200.0
2008-06-20 12:40:00,26.03,26.08,26.03,26.08,2800.0,26.03,26.08,26.03,26.08,2800.0
2008-06-20 12:45:00,26.06,26.11,26.06,26.1,4600.0,26.06,26.11,26.06,26.1,4600.0
2008-06-20 12:50:00,26.1,26.1,26.09,26.09,1200.0,26.1,26.1,26.09,26.09,1200.0
2008-06-20 12:55:00,26.1,26.14,26.1,26.12,3800.0,26.1,26.14,26.1,26.12,3800.0
2008-06-20 13:00:00,26.13,26.18,26.13,26.16,5200.0,26.13,26.18,26.13,26.16,5200.0
2008-06-20 13:05:00,26.18,26.18,26.16,26.17,1400.0,26.18,26.18,26.16,26.17,1400.0
2008-06-20 13:10:00,26.16,26.16,26.14,26.14,2200.0,26.16,26.16,26.14,26.14,2200.0
2008-06-20 13:15:00,26.15,26.16,26.15,26.15,2000.0,26.15,26.16,26.15,26.15,2000.0
2008-06-20 13:20:00,26.14,26.14,26.11,26.11,5400.0,26.14,26.14,26.11,26.11,5400.0
2008-06-20 13:25:00,26.1,26.1,26.05,26.09,8000.0,26.1,26.1,26.05,26.09,8000.0
2008-06-20 13:30:00,26.09,26.09,26.05,26.05,33800.0,26.09,26.09,26.05,26.05,33800.0
2008-06-20 13:35:00,26.06,26.1,26.05,26.07,15200.0,26.06,26.1,26.05,26.07,15200.0
2008-06-20 13:40:00,26.07,26.1,26.07,26.1,800.0,26.07,26.1,26.07,26.1,800.0
2008-06-20 13:45:00,26.1,26.1,26.08,26.1,2600.0,26.1,26.1,26.08,26.1,2600.0
2008-06-20 13:50:00,26.08,26.14,26.08,26.14,2400.0,26.08,26.14,26.08,26.14,2400.0
2008-06-20 13:55:00,26.13,26.15,26.13,26.15,2800.0,26.13,26.15,26.13,26.15,2800.0
2008-06-20 14:00:00,26.14,26.15,26.13,26.15,3200.0,26.14,26.15,26.13,26.15,3200.0
2008-06-20 14:05:00,26.14,26.19,26.14,26.14,8000.0,26.14,26.19,26.14,26.14,8000.0
2008-06-20 14:10:00,26.13,26.13,26.09,26.09,2400.0,26.13,26.13,26.09,26.09,2400.0
2008-06-20 14:15:00,26.09,26.16,26.09,26.15,7000.0,26.09,26.16,26.09,26.15,7000.0
2008-06-20 14:20:00,26.14,26.16,26.13,26.14,3200.0,26.14,26.16,26.13,26.14,3200.0
2008-06-20 14:25:00,26.13,26.13,26.11,26.13,3400.0,26.13,26.13,26.11,26.13,3400.0
2008-06-20 14:30:00,26.13,26.2,26.13,26.15,9000.0,26.13,26.2,26.13,26.15,9000.0
2008-06-20 14:35:00,26.16,26.18,26.15,26.17,3800.0,26.16,26.18,26.15,26.17,3800.0
2008-06-20 14:40:00,26.17,26.21,26.17,26.18,7800.0,26.17,26.21,26.17,26.18,7800.0
2008-06-20 14:45:00,26.18,26.18,26.16,26.16,5200.0,26.18,26.18,26.16,26.16,5200.0
2008-06-20 14:50:00,26.15,26.15,26.06,26.06,16000.0,26.15,26.15,26.06,26.06,16000.0
2008-06-20 14:55:00,26.07,26.14,26.06,26.07,5800.0,26.07,26.14,26.06,26.07,5800.0
2008-06-20 15:00:00,26.07,26.07,26.05,26.06,7000.0,26.07,26.07,26.05,26.06,7000.0
2008-06-20 15:05:00,26.05,26.09,26.05,26.08,12400.0,26.05,26.09,26.05,26.08,12400.0
2008-06-20 15:10:00,26.07,26.11,26.06,26.1,9600.0,26.07,26.11,26.06,26.1,9600.0
2008-06-20 15:15:00,26.11,26.11,26.05,26.05,6400.0,26.11,26.11,26.05,26.05,6400.0
2008-06-20 15:20:00,26.05,26.07,26.05,26.07,19000.0,26.05,26.07,26.05,26.07,19000.0
2008-06-20 15:25:00,26.07,26.07,26.05,26.05,11000.0,26.07,26.07,26.05,26.05,11000.0
2008-06-20 15:30:00,26.05,26.06,26.03,26.04,12800.0,26.05,26.06,26.03,26.04,12800.0
2008-06-20 15:35:00,26.04,26.08,26.03,26.07,17800.0,26.04,26.08,26.03,26.07,17800.0
2008-06-20 15:40:00,26.07,26.08,26.05,26.07,10400.0,26.07,26.08,26.05,26.07,10400.0
2008-06-20 15:45:00,26.07,26.08,26.05,26.06,17800.0,26.07,26.08,26.05,26.06,17800.0
2008-06-20 15:50:00,26.07,26.31,26.07,26.23,92600.0,26.07,26.31,26.07,26.23,92600.0
2008-06-20 15:55:00,26.28,26.29,26.15,26.21,47200.0,26.28,26.29,26.15,26.21,47200.0
2008-06-23 09:30:00,25.89,26.22,25.89,26.16,3400.0,25.89,26.22,25.89,26.16,3400.0
2008-06-23 09:35:00,26.23,26.27,26.2,26.27,2000.0,26.23,26.27,26.2,26.27,2000.0
2008-06-23 09:40:00,26.34,26.34,26.25,26.25,600.0,26.34,26.34,26.25,26.25,600.0
2008-06-23 09:45:00,26.3,26.3,25.99,25.99,3600.0,26.3,26.3,25.99,25.99,3600.0
2008-06-23 09:50:00,26.08,26.12,26.07,26.07,2200.0,26.08,26.12,26.07,26.07,2200.0
2008-06-23 09:55:00,26.08,26.1,26.0,26.1,5000.0,26.08,26.1,26.0,26.1,5000.0
2008-06-23 10:00:00,26.1,26.13,26.04,26.1,3200.0,26.1,26.13,26.04,26.1,3200.0
2008-06-23 10:05:00,26.1,26.18,26.09,26.1,4200.0,26.1,26.18,26.09,26.1,4200.0
2008-06-23 10:10:00,26.06,26.1,26.04,26.1,3000.0,26.06,26.1,26.04,26.1,3000.0
2008-06-23 10:15:00,26.1,26.11,26.08,26.1,10800.0,26.1,26.11,26.08,26.1,10800.0
2008-06-23 10:20:00,26.09,26.1,26.08,26.09,4200.0,26.09,26.1,26.08,26.09,4200.0
2008-06-23 10:25:00,26.1,26.17,26.09,26.11,13200.0,26.1,26.17,26.09,26.11,13200.0
2008-06-23 10:30:00,26.15,26.15,26.12,26.14,5600.0,26.15,26.15,26.12,26.14,5600.0
2008-06-23 10:35:00,26.15,26.16,26.13,26.13,5200.0,26.15,26.16,26.13,26.13,5200.0
2008-06-23 10:40:00,26.13,26.14,26.13,26.13,8000.0,26.13,26.14,26.13,26.13,8000.0
2008-06-23 10:45:00,26.13,26.15,26.08,26.14,12400.0,26.13,26.15,26.08,26.14,12400.0
2008-06-23 10:50:00,26.14,26.14,26.13,26.13,13600.0,26.14,26.14,26.13,26.13,13600.0
2008-06-23 10:55:00,26.14,26.15,26.13,26.15,3600.0,26.14,26.15,26.13,26.15,3600.0
2008-06-23 11:00:00,26.14,26.15,26.14,26.15,6400.0,26.14,26.15,26.14,26.15,6400.0
2008-06-23 11:05:00,26.14,26.15,26.14,26.15,9600.0,26.14,26.15,26.14,26.15,9600.0
2008-06-23 11:10:00,26.14,26.18,26.14,26.16,18600.0,26.14,26.18,26.14,26.16,18600.0
2008-06-23 11:15:00,26.17,26.18,26.14,26.14,8000.0,26.17,26.18,26.14,26.14,8000.0
2008-06-23 11:20:00,26.14,26.18,26.12,26.16,9200.0,26.14,26.18,26.12,26.16,9200.0
2008-06-23 11:25:00,26.16,26.18,26.16,26.18,15800.0,26.16,26.18,26.16,26.18,15800.0
2008-06-23 11:30:00,26.16,26.27,26.16,26.25,23800.0,26.16,26.27,26.16,26.25,23800.0
2008-06-23 11:35:00,26.25,26.34,26.24,26.33,5200.0,26.25,26.34,26.24,26.33,5200.0
2008-06-23 11:40:00,26.34,26.35,26.32,26.35,6200.0,26.34,26.35,26.32,26.35,6200.0
2008-06-23 11:45:00,26.34,26.38,26.28,26.3,5200.0,26.34,26.38,26.28,26.3,5200.0
2008-06-23 11:50:00,26.29,26.29,26.27,26.29,1200.0,26.29,26.29,26.27,26.29,1200.0
2008-06-23 11:55:00,26.32,26.34,26.31,26.34,1000.0,26.32,26.34,26.31,26.34,1000.0
2008-06-23 12:00:00,26.36,26.4,26.36,26.4,5400.0,26.36,26.4,26.36,26.4,5400.0
2008-06-23 12:05:00,26.4,26.42,26.38,26.41,7000.0,26.4,26.42,26.38,26.41,7000.0
2008-06-23 12:10:00,26.42,26.42,26.4,26.4,1600.0,26.42,26.42,26.4,26.4,1600.0
2008-06-23 12:15:00,26.38,26.38,26.34,26.35,2000.0,26.38,26.38,26.34,26.35,2000.0
2008-06-23 12:20:00,26.35,26.36,26.35,26.35,1600.0,26.35,26.36,26.35,26.35,1600.0
2008-06-23 12:25:00,26.35,26.35,26.3,26.31,2400.0,26.35,26.35,26.3,26.31,2400.0
2008-06-23 12:30:00,26.31,26.36,26.31,26.36,4200.0,26.31,26.36,26.31,26.36,4200.0
2008-06-23 12:35:00,26.38,26.4,26.37,26.4,2800.0,26.38,26.4,26.37,26.4,2800.0
2008-06-23 12:40:00,26.43,26.43,26.4,26.4,9800.0,26.43,26.43,26.4,26.4,9800.0
2008-06-23 12:45:00,26.4,26.46,26.4,26.43,6000.0,26.4,26.46,26.4,26.43,6000.0
2008-06-23 12:50:00,26.43,26.43,26.43,26.43,1000.0,26.43,26.43,26.43,26.43,1000.0
2008-06-23 12:55:00,26.43,26.43,26.42,26.43,2600.0,26.43,26.43,26.42,26.43,2600.0
2008-06-23 13:00:00,26.45,26.45,26.42,26.45,1000.0,26.45,26.45,26.42,26.45,1000.0
2008-06-23 13:05:00,26.45,26.45,26.38,26.39,3800.0,26.45,26.45,26.38,26.39,3800.0
2008-06-23 13:10:00,26.35,26.35,26.29,26.29,1400.0,26.35,26.35,26.29,26.29,1400.0
2008-06-23 13:15:00,26.29,26.29,26.28,26.28,1400.0,26.29,26.29,26.28,26.28,1400.0
2008-06-23 13:20:00,26.28,26.3,26.27,26.29,2400.0,26.28,26.3,26.27,26.29,2400.0
2008-06-23 13:25:00,26.31,26.31,26.25,26.25,3000.0,26.31,26.31,26.25,26.25,3000.0
2008-06-23 13:30:00,26.28,26.29,26.28,26.28,1000.0,26.28,26.29,26.28,26.28,1000.0
2008-06-23 13:35:00,26.29,26.3,26.27,26.3,1200.0,26.29,26.3,26.27,26.3,1200.0
2008-06-23 13:40:00,26.28,26.28,26.28,26.28,800.0,26.28,26.28,26.28,26.28,800.0
2008-06-23 13:45:00,26.29,26.29,26.25,26.28,2600.0,26.29,26.29,26.25,26.28,2600.0
2008-06-23 13:50:00,26.29,26.34,26.29,26.3,1800.0,26.29,26.34,26.29,26.3,1800.0
2008-06-23 13:55:00,26.3,26.32,26.29,26.29,600.0,26.3,26.32,26.29,26.29,600.0
2008-06-23 14:00:00,26.29,26.29,26.29,26.29,600.0,26.29,26.29,26.29,26.29,600.0
2008-06-23 14:05:00,26.32,26.32,26.29,26.29,1400.0,26.32,26.32,26.29,26.29,1400.0
2008-06-23 14:10:00,26.29,26.29,26.23,26.23,2800.0,26.29,26.29,26.23,26.23,2800.0
2008-06-23 14:15:00,26.23,26.27,26.22,26.27,10600.0,26.23,26.27,26.22,26.27,10600.0
2008-06-23 14:20:00,26.26,26.27,26.25,26.26,2600.0,26.26,26.27,26.25,26.26,2600.0
2008-06-23 14:25:00,26.25,26.25,26.22,26.22,2200.0,26.25,26.25,26.22,26.22,2200.0
2008-06-23 14:30:00,26.24,26.24,26.22,26.23,4200.0,26.24,26.24,26.22,26.23,4200.0
2008-06-23 14:35:00,26.23,26.23,26.23,26.23,13000.0,26.23,26.23,26.23,26.23,13000.0
2008-06-23 14:40:00,26.23,26.23,26.18,26.18,14800.0,26.23,26.23,26.18,26.18,14800.0
2008-06-23 14:45:00,26.16,26.17,26.15,26.15,54800.0,26.16,26.17,26.15,26.15,54800.0
2008-06-23 14:50:00,26.15,26.17,26.11,26.16,24600.0,26.15,26.17,26.11,26.16,24600.0
2008-06-23 14:55:00,26.13,26.15,26.11,26.13,2200.0,26.13,26.15,26.11,26.13,2200.0
2008-06-23 15:00:00,26.13,26.16,26.13,26.13,2400.0,26.13,26.16,26.13,26.13,2400.0
2008-06-23 15:05:00,26.14,26.14,26.11,26.11,1000.0,26.14,26.14,26.11,26.11,1000.0
2008-06-23 15:10:00,26.12,26.13,26.11,26.13,1800.0,26.12,26.13,26.11,26.13,1800.0
2008-06-23 15:15:00,26.11,26.12,26.04,26.05,57400.0,26.11,26.12,26.04,26.05,57400.0
2008-06-23 15:20:00,26.04,26.05,25.97,25.97,12200.0,26.04,26.05,25.97,25.97,12200.0
2008-06-23 15:25:00,25.97,26.02,25.95,25.99,22600.0,25.97,26.02,25.95,25.99,22600.0
2008-06-23 15:30:00,25.99,26.03,25.96,25.97,11800.0,25.99,26.03,25.96,25.97,11800.0
2008-06-23 15:35:00,25.97,26.02,25.93,26.01,10800.0,25.97,26.02,25.93,26.01,10800.0
2008-06-23 15:40:00,25.99,26.0,25.97,25.98,9600.0,25.99,26.0,25.97,25.98,9600.0
2008-06-23 15:45:00,25.99,26.0,25.97,25.98,10600.0,25.99,26.0,25.97,25.98,10600.0
2008-06-23 15:50:00,25.98,25.98,25.92,25.95,20000.0,25.98,25.98,25.92,25.95,20000.0
2008-06-23 15:55:00,25.95,25.97,25.9,25.9,50000.0,25.95,25.97,25.9,25.9,50000.0
2008-06-24 09:30:00,25.75,25.75,25.55,25.6,9200.0,25.75,25.75,25.55,25.6,9200.0
2008-06-24 09:35:00,25.66,25.66,25.64,25.65,22600.0,25.66,25.66,25.64,25.65,22600.0
2008-06-24 09:40:00,25.64,25.66,25.42,25.55,84600.0,25.64,25.66,25.42,25.55,84600.0
2008-06-24 09:45:00,25.57,25.59,25.51,25.52,12600.0,25.57,25.59,25.51,25.52,12600.0
2008-06-24 09:50:00,25.52,25.58,25.52,25.58,14000.0,25.52,25.58,25.52,25.58,14000.0
2008-06-24 09:55:00,25.57,25.58,25.45,25.52,53200.0,25.57,25.58,25.45,25.52,53200.0
2008-06-24 10:00:00,25.52,25.52,25.45,25.46,35200.0,25.52,25.52,25.45,25.46,35200.0
2008-06-24 10:05:00,25.46,25.5,25.36,25.37,18600.0,25.46,25.5,25.36,25.37,18600.0
2008-06-24 10:10:00,25.37,25.5,25.37,25.5,10800.0,25.37,25.5,25.37,25.5,10800.0
2008-06-24 10:15:00,25.46,25.5,25.42,25.42,45000.0,25.46,25.5,25.42,25.42,45000.0
2008-06-24 10:20:00,25.42,25.46,25.29,25.38,14600.0,25.42,25.46,25.29,25.38,14600.0
2008-06-24 10:25:00,25.37,25.4,25.29,25.29,10600.0,25.37,25.4,25.29,25.29,10600.0
2008-06-24 10:30:00,25.27,25.33,25.27,25.3,8200.0,25.27,25.33,25.27,25.3,8200.0
2008-06-24 10:35:00,25.28,25.3,25.18,25.18,7800.0,25.28,25.3,25.18,25.18,7800.0
2008-06-24 10:40:00,25.21,25.24,25.18,25.24,6400.0,25.21,25.24,25.18,25.24,6400.0
2008-06-24 10:45:00,25.24,25.24,25.18,25.18,6000.0,25.24,25.24,25.18,25.18,6000.0
2008-06-24 10:50:00,25.18,25.25,25.18,25.22,9400.0,25.18,25.25,25.18,25.22,9400.0
2008-06-24 10:55:00,25.22,25.29,25.21,25.27,6000.0,25.22,25.29,25.21,25.27,6000.0
2008-06-24 11:00:00,25.25,25.25,25.22,25.22,4600.0,25.25,25.25,25.22,25.22,4600.0
2008-06-24 11:05:00,25.22,25.29,25.22,25.25,4000.0,25.22,25.29,25.22,25.25,4000.0
2008-06-24 11:10:00,25.28,25.36,25.27,25.36,13200.0,25.28,25.36,25.27,25.36,13200.0
2008-06-24 11:15:00,25.36,25.42,25.36,25.41,3600.0,25.36,25.42,25.36,25.41,3600.0
2008-06-24 11:20:00,25.47,25.48,25.47,25.48,1000.0,25.47,25.48,25.47,25.48,1000.0
2008-06-24 11:25:00,25.51,25.53,25.46,25.5,11000.0,25.51,25.53,25.46,25.5,11000.0
2008-06-24 11:30:00,25.49,25.53,25.47,25.5,5400.0,25.49,25.53,25.47,25.5,5400.0
2008-06-24 11:35:00,25.5,25.51,25.5,25.5,3000.0,25.5,25.51,25.5,25.5,3000.0
2008-06-24 11:40:00,25.5,25.51,25.5,25.5,3000.0,25.5,25.51,25.5,25.5,3000.0
2008-06-24 11:45:00,25.49,25.54,25.46,25.53,9800.0,25.49,25.54,25.46,25.53,9800.0
2008-06-24 11:50:00,25.52,25.55,25.52,25.54,5400.0,25.52,25.55,25.52,25.54,5400.0
2008-06-24 11:55:00,25.55,25.61,25.55,25.61,3400.0,25.55,25.61,25.55,25.61,3400.0
2008-06-24 12:00:00,25.6,25.68,25.56,25.68,37200.0,25.6,25.68,25.56,25.68,37200.0
2008-06-24 12:05:00,25.67,25.67,25.65,25.67,6400.0,25.67,25.67,25.65,25.67,6400.0
2008-06-24 12:10:00,25.67,25.68,25.67,25.68,14000.0,25.67,25.68,25.67,25.68,14000.0
2008-06-24 12:15:00,25.68,25.68,25.65,25.65,17800.0,25.68,25.68,25.65,25.65,17800.0
2008-06-24 12:20:00,25.65,25.67,25.65,25.67,8400.0,25.65,25.67,25.65,25.67,8400.0
2008-06-24 12:25:00,25.66,25.66,25.64,25.64,1600.0,25.66,25.66,25.64,25.64,1600.0
2008-06-24 12:30:00,25.63,25.66,25.63,25.66,20600.0,25.63,25.66,25.63,25.66,20600.0
2008-06-24 12:35:00,25.65,25.67,25.64,25.64,4800.0,25.65,25.67,25.64,25.64,4800.0
2008-06-24 12:40:00,25.64,25.67,25.63,25.64,2400.0,25.64,25.67,25.63,25.64,2400.0
2008-06-24 12:45:00,25.64,25.67,25.63,25.63,5000.0,25.64,25.67,25.63,25.63,5000.0
2008-06-24 12:50:00,25.64,25.67,25.64,25.66,3600.0,25.64,25.67,25.64,25.66,3600.0
2008-06-24 12:55:00,25.63,25.65,25.63,25.65,25600.0,25.63,25.65,25.63,25.65,25600.0
2008-06-24 13:00:00,25.65,25.65,25.64,25.65,600.0,25.65,25.65,25.64,25.65,600.0
2008-06-24 13:05:00,25.64,25.65,25.64,25.64,1000.0,25.64,25.65,25.64,25.64,1000.0
2008-06-24 13:10:00,25.64,25.65,25.64,25.65,9400.0,25.64,25.65,25.64,25.65,9400.0
2008-06-24 13:15:00,25.65,25.65,25.64,25.65,7400.0,25.65,25.65,25.64,25.65,7400.0
2008-06-24 13:20:00,25.65,25.65,25.64,25.65,800.0,25.65,25.65,25.64,25.65,800.0
2008-06-24 13:25:00,25.65,25.65,25.65,25.65,400.0,25.65,25.65,25.65,25.65,400.0
2008-06-24 13:30:00,25.65,25.65,25.64,25.64,6800.0,25.65,25.65,25.64,25.64,6800.0
2008-06-24 13:35:00,25.65,25.74,25.65,25.74,4800.0,25.65,25.74,25.65,25.74,4800.0
2008-06-24 13:40:00,25.71,25.71,25.71,25.71,200.0,25.71,25.71,25.71,25.71,200.0
2008-06-24 13:45:00,25.71,25.71,25.71,25.71,5600.0,25.71,25.71,25.71,25.71,5600.0
2008-06-24 13:50:00,25.71,25.73,25.7,25.7,2200.0,25.71,25.73,25.7,25.7,2200.0
2008-06-24 13:55:00,25.7,25.79,25.7,25.79,8400.0,25.7,25.79,25.7,25.79,8400.0
2008-06-24 14:00:00,25.75,25.78,25.74,25.74,6200.0,25.75,25.78,25.74,25.74,6200.0
2008-06-24 14:05:00,25.73,25.77,25.73,25.75,1600.0,25.73,25.77,25.73,25.75,1600.0
2008-06-24 14:10:00,25.74,25.74,25.71,25.73,2000.0,25.74,25.74,25.71,25.73,2000.0
2008-06-24 14:15:00,25.73,25.75,25.72,25.75,9400.0,25.73,25.75,25.72,25.75,9400.0
2008-06-24 14:20:00,25.76,25.81,25.76,25.79,2000.0,25.76,25.81,25.76,25.79,2000.0
2008-06-24 14:25:00,25.81,25.86,25.81,25.86,7800.0,25.81,25.86,25.81,25.86,7800.0
2008-06-24 14:30:00,25.84,25.84,25.81,25.81,5400.0,25.84,25.84,25.81,25.81,5400.0
2008-06-24 14:35:00,25.79,25.81,25.79,25.8,1600.0,25.79,25.81,25.79,25.8,1600.0
2008-06-24 14:40:00,25.8,25.81,25.79,25.81,8200.0,25.8,25.81,25.79,25.81,8200.0
2008-06-24 14:45:00,25.81,25.82,25.75,25.75,8000.0,25.81,25.82,25.75,25.75,8000.0
2008-06-24 14:50:00,25.73,25.75,25.68,25.73,5600.0,25.73,25.75,25.68,25.73,5600.0
2008-06-24 14:55:00,25.74,25.77,25.68,25.77,5200.0,25.74,25.77,25.68,25.77,5200.0
2008-06-24 15:00:00,25.74,25.74,25.71,25.71,2600.0,25.74,25.74,25.71,25.71,2600.0
2008-06-24 15:05:00,25.71,25.8,25.71,25.77,12400.0,25.71,25.8,25.71,25.77,12400.0
2008-06-24 15:10:00,25.74,25.76,25.73,25.74,4000.0,25.74,25.76,25.73,25.74,4000.0
2008-06-24 15:15:00,25.74,25.74,25.68,25.68,5600.0,25.74,25.74,25.68,25.68,5600.0
2008-06-24 15:20:00,25.68,25.7,25.67,25.68,9200.0,25.68,25.7,25.67,25.68,9200.0
2008-06-24 15:25:00,25.68,25.79,25.68,25.78,12600.0,25.68,25.79,25.68,25.78,12600.0
2008-06-24 15:30:00,25.79,25.81,25.73,25.73,7600.0,25.79,25.81,25.73,25.73,7600.0
2008-06-24 15:35:00,25.73,25.79,25.71,25.74,14800.0,25.73,25.79,25.71,25.74,14800.0
2008-06-24 15:40:00,25.74,25.75,25.73,25.75,9000.0,25.74,25.75,25.73,25.75,9000.0
2008-06-24 15:45:00,25.75,25.8,25.74,25.74,9600.0,25.75,25.8,25.74,25.74,9600.0
2008-06-24 15:50:00,25.74,25.84,25.68,25.82,68600.0,25.74,25.84,25.68,25.82,68600.0
2008-06-24 15:55:00,25.81,25.83,25.72,25.72,25600.0,25.81,25.83,25.72,25.72,25600.0
2008-06-25 09:30:00,25.28,25.78,25.28,25.71,33200.0,25.28,25.78,25.28,25.71,33200.0
2008-06-25 09:35:00,25.75,25.86,25.68,25.86,81600.0,25.75,25.86,25.68,25.86,81600.0
2008-06-25 09:40:00,25.89,25.92,25.82,25.91,25200.0,25.89,25.92,25.82,25.91,25200.0
2008-06-25 09:45:00,25.93,26.0,25.89,25.93,7200.0,25.93,26.0,25.89,25.93,7200.0
2008-06-25 09:50:00,25.92,26.0,25.91,26.0,8800.0,25.92,26.0,25.91,26.0,8800.0
2008-06-25 09:55:00,26.02,26.02,25.97,25.97,6800.0,26.02,26.02,25.97,25.97,6800.0
2008-06-25 10:00:00,26.0,26.1,25.92,26.02,8600.0,26.0,26.1,25.92,26.02,8600.0
2008-06-25 10:05:00,25.99,26.0,25.99,26.0,2200.0,25.99,26.0,25.99,26.0,2200.0
2008-06-25 10:10:00,25.95,25.99,25.95,25.96,1200.0,25.95,25.99,25.95,25.96,1200.0
2008-06-25 10:15:00,25.92,25.92,25.85,25.92,1600.0,25.92,25.92,25.85,25.92,1600.0
2008-06-25 10:20:00,25.93,25.94,25.88,25.88,3400.0,25.93,25.94,25.88,25.88,3400.0
2008-06-25 10:25:00,25.89,25.97,25.88,25.96,3200.0,25.89,25.97,25.88,25.96,3200.0
2008-06-25 10:30:00,25.94,26.0,25.94,26.0,2200.0,25.94,26.0,25.94,26.0,2200.0
2008-06-25 10:35:00,26.0,26.0,25.96,25.96,25600.0,26.0,26.0,25.96,25.96,25600.0
2008-06-25 10:40:00,25.97,25.97,25.95,25.95,2000.0,25.97,25.97,25.95,25.95,2000.0
2008-06-25 10:45:00,25.96,26.0,25.95,25.99,6400.0,25.96,26.0,25.95,25.99,6400.0
2008-06-25 10:50:00,25.99,26.0,25.97,26.0,3200.0,25.99,26.0,25.97,26.0,3200.0
2008-06-25 10:55:00,25.99,26.0,25.98,25.98,2800.0,25.99,26.0,25.98,25.98,2800.0
2008-06-25 11:00:00,25.99,26.0,25.96,25.97,9400.0,25.99,26.0,25.96,25.97,9400.0
2008-06-25 11:05:00,25.95,25.97,25.93,25.94,3600.0,25.95,25.97,25.93,25.94,3600.0
2008-06-25 11:10:00,25.95,25.95,25.93,25.94,1400.0,25.95,25.95,25.93,25.94,1400.0
2008-06-25 11:15:00,25.94,25.95,25.93,25.93,2200.0,25.94,25.95,25.93,25.93,2200.0
2008-06-25 11:20:00,25.94,25.95,25.91,25.93,3400.0,25.94,25.95,25.91,25.93,3400.0
2008-06-25 11:25:00,25.92,25.92,25.91,25.92,1200.0,25.92,25.92,25.91,25.92,1200.0
2008-06-25 11:30:00,25.92,25.92,25.89,25.9,2400.0,25.92,25.92,25.89,25.9,2400.0
2008-06-25 11:35:00,25.9,25.9,25.87,25.88,23000.0,25.9,25.9,25.87,25.88,23000.0
2008-06-25 11:40:00,25.86,25.89,25.86,25.86,2600.0,25.86,25.89,25.86,25.86,2600.0
2008-06-25 11:45:00,25.85,25.86,25.85,25.85,9000.0,25.85,25.86,25.85,25.85,9000.0
2008-06-25 11:50:00,25.86,25.86,25.83,25.84,2200.0,25.86,25.86,25.83,25.84,2200.0
2008-06-25 11:55:00,25.86,25.86,25.85,25.85,1800.0,25.86,25.86,25.85,25.85,1800.0
2008-06-25 12:00:00,25.85,25.85,25.81,25.85,5200.0,25.85,25.85,25.81,25.85,5200.0
2008-06-25 12:05:00,25.85,25.86,25.82,25.84,5200.0,25.85,25.86,25.82,25.84,5200.0
2008-06-25 12:10:00,25.84,25.86,25.82,25.85,8400.0,25.84,25.86,25.82,25.85,8400.0
2008-06-25 12:15:00,25.84,25.84,25.8,25.83,3000.0,25.84,25.84,25.8,25.83,3000.0
2008-06-25 12:20:00,25.81,25.86,25.8,25.86,5200.0,25.81,25.86,25.8,25.86,5200.0
2008-06-25 12:25:00,25.86,25.86,25.81,25.86,6400.0,25.86,25.86,25.81,25.86,6400.0
2008-06-25 12:30:00,25.82,25.86,25.81,25.83,4200.0,25.82,25.86,25.81,25.83,4200.0
2008-06-25 12:35:00,25.83,25.83,25.81,25.83,1200.0,25.83,25.83,25.81,25.83,1200.0
2008-06-25 12:40:00,25.82,25.85,25.75,25.79,15000.0,25.82,25.85,25.75,25.79,15000.0
2008-06-25 12:45:00,25.79,25.79,25.75,25.75,2000.0,25.79,25.79,25.75,25.75,2000.0
2008-06-25 12:50:00,25.75,25.85,25.75,25.8,13400.0,25.75,25.85,25.75,25.8,13400.0
2008-06-25 12:55:00,25.8,25.8,25.74,25.74,4200.0,25.8,25.8,25.74,25.74,4200.0
2008-06-25 13:00:00,25.77,25.79,25.75,25.78,5600.0,25.77,25.79,25.75,25.78,5600.0
2008-06-25 13:05:00,25.75,25.76,25.73,25.73,2600.0,25.75,25.76,25.73,25.73,2600.0
2008-06-25 13:10:00,25.74,25.75,25.73,25.74,5400.0,25.74,25.75,25.73,25.74,5400.0
2008-06-25 13:15:00,25.74,25.75,25.66,25.69,18200.0,25.74,25.75,25.66,25.69,18200.0
2008-06-25 13:20:00,25.67,25.68,25.62,25.62,13400.0,25.67,25.68,25.62,25.62,13400.0
2008-06-25 13:25:00,25.64,25.64,25.61,25.61,5800.0,25.64,25.64,25.61,25.61,5800.0
2008-06-25 13:30:00,25.61,25.61,25.58,25.59,4600.0,25.61,25.61,25.58,25.59,4600.0
2008-06-25 13:35:00,25.59,25.59,25.51,25.53,9400.0,25.59,25.59,25.51,25.53,9400.0
2008-06-25 13:40:00,25.55,25.6,25.55,25.6,5000.0,25.55,25.6,25.55,25.6,5000.0
2008-06-25 13:45:00,25.6,25.65,25.58,25.61,4600.0,25.6,25.65,25.58,25.61,4600.0
2008-06-25 13:50:00,25.59,25.63,25.5,25.5,45600.0,25.59,25.63,25.5,25.5,45600.0
2008-06-25 13:55:00,25.51,25.62,25.51,25.62,7000.0,25.51,25.62,25.51,25.62,7000.0
2008-06-25 14:00:00,25.58,25.63,25.58,25.63,1800.0,25.58,25.63,25.58,25.63,1800.0
2008-06-25 14:05:00,25.63,25.68,25.62,25.68,3800.0,25.63,25.68,25.62,25.68,3800.0
2008-06-25 14:10:00,25.68,25.73,25.56,25.73,7200.0,25.68,25.73,25.56,25.73,7200.0
2008-06-25 14:15:00,25.76,25.85,25.76,25.83,5400.0,25.76,25.85,25.76,25.83,5400.0
2008-06-25 14:20:00,25.83,25.83,25.8,25.81,5400.0,25.83,25.83,25.8,25.81,5400.0
2008-06-25 14:25:00,25.83,25.83,25.74,25.74,9800.0,25.83,25.83,25.74,25.74,9800.0
2008-06-25 14:30:00,25.68,25.68,25.61,25.68,5800.0,25.68,25.68,25.61,25.68,5800.0
2008-06-25 14:35:00,25.7,25.75,25.64,25.68,18400.0,25.7,25.75,25.64,25.68,18400.0
2008-06-25 14:40:00,25.65,25.73,25.65,25.71,7000.0,25.65,25.73,25.65,25.71,7000.0
2008-06-25 14:45:00,25.71,25.75,25.65,25.73,6800.0,25.71,25.75,25.65,25.73,6800.0
2008-06-25 14:50:00,25.7,25.75,25.68,25.68,6600.0,25.7,25.75,25.68,25.68,6600.0
2008-06-25 14:55:00,25.68,25.72,25.68,25.72,2200.0,25.68,25.72,25.68,25.72,2200.0
2008-06-25 15:00:00,25.75,25.81,25.74,25.81,11600.0,25.75,25.81,25.74,25.81,11600.0
2008-06-25 15:05:00,25.81,25.83,25.78,25.78,8000.0,25.81,25.83,25.78,25.78,8000.0
2008-06-25 15:10:00,25.77,25.85,25.77,25.82,4000.0,25.77,25.85,25.77,25.82,4000.0
2008-06-25 15:15:00,25.82,25.87,25.82,25.84,4200.0,25.82,25.87,25.82,25.84,4200.0
2008-06-25 15:20:00,25.84,25.86,25.72,25.73,7800.0,25.84,25.86,25.72,25.73,7800.0
2008-06-25 15:25:00,25.73,25.78,25.73,25.78,4000.0,25.73,25.78,25.73,25.78,4000.0
2008-06-25 15:30:00,25.8,25.8,25.73,25.76,2000.0,25.8,25.8,25.73,25.76,2000.0
2008-06-25 15:35:00,25.76,25.83,25.69,25.75,15800.0,25.76,25.83,25.69,25.75,15800.0
2008-06-25 15:40:00,25.75,25.77,25.72,25.73,3400.0,25.75,25.77,25.72,25.73,3400.0
2008-06-25 15:45:00,25.7,25.72,25.61,25.72,8000.0,25.7,25.72,25.61,25.72,8000.0
2008-06-25 15:50:00,25.75,25.81,25.71,25.75,27800.0,25.75,25.81,25.71,25.75,27800.0
2008-06-25 15:55:00,25.75,25.75,25.7,25.75,6200.0,25.75,25.75,25.7,25.75,6200.0
2008-06-26 09:30:00,25.07,25.63,25.07,25.36,46200.0,25.07,25.63,25.07,25.36,46200.0
2008-06-26 09:35:00,25.38,25.4,25.2,25.24,2600.0,25.38,25.4,25.2,25.24,2600.0
2008-06-26 09:40:00,25.25,25.36,25.11,25.2,11200.0,25.25,25.36,25.11,25.2,11200.0
2008-06-26 09:45:00,25.24,25.24,25.14,25.21,5800.0,25.24,25.24,25.14,25.21,5800.0
2008-06-26 09:50:00,25.2,25.35,25.19,25.24,13400.0,25.2,25.35,25.19,25.24,13400.0
2008-06-26 09:55:00,25.28,25.37,25.24,25.37,8800.0,25.28,25.37,25.24,25.37,8800.0
2008-06-26 10:00:00,25.38,25.41,25.32,25.35,2800.0,25.38,25.41,25.32,25.35,2800.0
2008-06-26 10:05:00,25.34,25.34,25.29,25.3,2200.0,25.34,25.34,25.29,25.3,2200.0
2008-06-26 10:10:00,25.29,25.29,25.22,25.24,11800.0,25.29,25.29,25.22,25.24,11800.0
2008-06-26 10:15:00,25.24,25.33,25.23,25.27,11800.0,25.24,25.33,25.23,25.27,11800.0
2008-06-26 10:20:00,25.3,25.36,25.3,25.33,4000.0,25.3,25.36,25.3,25.33,4000.0
2008-06-26 10:25:00,25.37,25.41,25.37,25.41,1400.0,25.37,25.41,25.37,25.41,1400.0
2008-06-26 10:30:00,25.38,25.38,25.38,25.38,1800.0,25.38,25.38,25.38,25.38,1800.0
2008-06-26 10:35:00,25.38,25.38,25.25,25.25,4400.0,25.38,25.38,25.25,25.25,4400.0
2008-06-26 10:40:00,25.25,25.25,25.19,25.2,5800.0,25.25,25.25,25.19,25.2,5800.0
2008-06-26 10:45:00,25.2,25.28,25.2,25.25,10000.0,25.2,25.28,25.2,25.25,10000.0
2008-06-26 10:50:00,25.29,25.29,25.23,25.25,7000.0,25.29,25.29,25.23,25.25,7000.0
2008-06-26 10:55:00,25.23,25.24,25.17,25.18,1800.0,25.23,25.24,25.17,25.18,1800.0
2008-06-26 11:00:00,25.16,25.18,25.16,25.17,1800.0,25.16,25.18,25.16,25.17,1800.0
2008-06-26 11:05:00,25.17,25.23,25.17,25.19,4200.0,25.17,25.23,25.17,25.19,4200.0
2008-06-26 11:10:00,25.23,25.26,25.21,25.21,5400.0,25.23,25.26,25.21,25.21,5400.0
2008-06-26 11:15:00,25.22,25.35,25.22,25.35,3400.0,25.22,25.35,25.22,25.35,3400.0
2008-06-26 11:20:00,25.31,25.32,25.27,25.32,5000.0,25.31,25.32,25.27,25.32,5000.0
2008-06-26 11:25:00,25.32,25.32,25.25,25.25,6800.0,25.32,25.32,25.25,25.25,6800.0
2008-06-26 11:30:00,25.26,25.32,25.26,25.32,1800.0,25.26,25.32,25.26,25.32,1800.0
2008-06-26 11:35:00,25.34,25.36,25.34,25.35,2800.0,25.34,25.36,25.34,25.35,2800.0
2008-06-26 11:40:00,25.35,25.42,25.34,25.34,6800.0,25.35,25.42,25.34,25.34,6800.0
2008-06-26 11:45:00,25.36,25.46,25.36,25.41,3800.0,25.36,25.46,25.36,25.41,3800.0
2008-06-26 11:50:00,25.42,25.47,25.41,25.47,1000.0,25.42,25.47,25.41,25.47,1000.0
2008-06-26 11:55:00,25.47,25.5,25.47,25.48,3000.0,25.47,25.5,25.47,25.48,3000.0
2008-06-26 12:00:00,25.48,25.53,25.47,25.47,6800.0,25.48,25.53,25.47,25.47,6800.0
2008-06-26 12:05:00,25.47,25.53,25.46,25.51,10600.0,25.47,25.53,25.46,25.51,10600.0
2008-06-26 12:10:00,25.53,25.59,25.53,25.53,4200.0,25.53,25.59,25.53,25.53,4200.0
2008-06-26 12:15:00,25.54,25.56,25.49,25.49,4400.0,25.54,25.56,25.49,25.49,4400.0
2008-06-26 12:20:00,25.49,25.58,25.49,25.55,4400.0,25.49,25.58,25.49,25.55,4400.0
2008-06-26 12:25:00,25.58,25.58,25.55,25.56,4600.0,25.58,25.58,25.55,25.56,4600.0
2008-06-26 12:30:00,25.56,25.57,25.54,25.55,7600.0,25.56,25.57,25.54,25.55,7600.0
2008-06-26 12:35:00,25.53,25.53,25.5,25.5,5000.0,25.53,25.53,25.5,25.5,5000.0
2008-06-26 12:40:00,25.49,25.51,25.49,25.5,5400.0,25.49,25.51,25.49,25.5,5400.0
2008-06-26 12:45:00,25.5,25.5,25.46,25.47,6600.0,25.5,25.5,25.46,25.47,6600.0
2008-06-26 12:50:00,25.46,25.47,25.43,25.45,3800.0,25.46,25.47,25.43,25.45,3800.0
2008-06-26 12:55:00,25.47,25.47,25.45,25.46,1000.0,25.47,25.47,25.45,25.46,1000.0
2008-06-26 13:00:00,25.43,25.52,25.43,25.49,4800.0,25.43,25.52,25.43,25.49,4800.0
2008-06-26 13:05:00,25.49,25.54,25.49,25.52,11000.0,25.49,25.54,25.49,25.52,11000.0
2008-06-26 13:10:00,25.52,25.55,25.5,25.5,4600.0,25.52,25.55,25.5,25.5,4600.0
2008-06-26 13:15:00,25.5,25.5,25.46,25.48,6400.0,25.5,25.5,25.46,25.48,6400.0
2008-06-26 13:20:00,25.48,25.52,25.48,25.5,3400.0,25.48,25.52,25.48,25.5,3400.0
2008-06-26 13:25:00,25.5,25.5,25.43,25.43,4200.0,25.5,25.5,25.43,25.43,4200.0
2008-06-26 13:30:00,25.41,25.44,25.41,25.44,4200.0,25.41,25.44,25.41,25.44,4200.0
2008-06-26 13:35:00,25.46,25.53,25.44,25.46,11800.0,25.46,25.53,25.44,25.46,11800.0
2008-06-26 13:40:00,25.46,25.54,25.46,25.49,8600.0,25.46,25.54,25.46,25.49,8600.0
2008-06-26 13:45:00,25.5,25.6,25.5,25.6,17600.0,25.5,25.6,25.5,25.6,17600.0
2008-06-26 13:50:00,25.6,25.66,25.6,25.65,8600.0,25.6,25.66,25.6,25.65,8600.0
2008-06-26 13:55:00,25.63,25.79,25.63,25.77,28600.0,25.63,25.79,25.63,25.77,28600.0
2008-06-26 14:00:00,25.76,25.76,25.69,25.71,6000.0,25.76,25.76,25.69,25.71,6000.0
2008-06-26 14:05:00,25.68,25.73,25.67,25.68,2800.0,25.68,25.73,25.67,25.68,2800.0
2008-06-26 14:10:00,25.72,25.72,25.68,25.68,4400.0,25.72,25.72,25.68,25.68,4400.0
2008-06-26 14:15:00,25.67,25.68,25.61,25.68,4800.0,25.67,25.68,25.61,25.68,4800.0
2008-06-26 14:20:00,25.64,25.67,25.61,25.67,5400.0,25.64,25.67,25.61,25.67,5400.0
2008-06-26 14:25:00,25.65,25.67,25.63,25.65,1800.0,25.65,25.67,25.63,25.65,1800.0
2008-06-26 14:30:00,25.68,25.68,25.63,25.63,5000.0,25.68,25.68,25.63,25.63,5000.0
2008-06-26 14:35:00,25.67,25.7,25.64,25.65,3800.0,25.67,25.7,25.64,25.65,3800.0
2008-06-26 14:40:00,25.61,25.63,25.58,25.59,2200.0,25.61,25.63,25.58,25.59,2200.0
2008-06-26 14:45:00,25.58,25.6,25.53,25.57,9600.0,25.58,25.6,25.53,25.57,9600.0
2008-06-26 14:50:00,25.55,25.57,25.55,25.55,1800.0,25.55,25.57,25.55,25.55,1800.0
2008-06-26 14:55:00,25.54,25.61,25.51,25.57,9400.0,25.54,25.61,25.51,25.57,9400.0
2008-06-26 15:00:00,25.57,25.67,25.57,25.67,5600.0,25.57,25.67,25.57,25.67,5600.0
2008-06-26 15:05:00,25.68,25.82,25.67,25.82,12800.0,25.68,25.82,25.67,25.82,12800.0
2008-06-26 15:10:00,25.79,25.79,25.72,25.75,7000.0,25.79,25.79,25.72,25.75,7000.0
2008-06-26 15:15:00,25.75,25.77,25.72,25.72,10400.0,25.75,25.77,25.72,25.72,10400.0
2008-06-26 15:20:00,25.73,25.73,25.69,25.71,2000.0,25.73,25.73,25.69,25.71,2000.0
2008-06-26 15:25:00,25.7,25.75,25.69,25.75,6800.0,25.7,25.75,25.69,25.75,6800.0
2008-06-26 15:30:00,25.72,25.72,25.65,25.66,9000.0,25.72,25.72,25.65,25.66,9000.0
2008-06-26 15:35:00,25.64,25.67,25.62,25.65,11400.0,25.64,25.67,25.62,25.65,11400.0
2008-06-26 15:40:00,25.65,25.72,25.63,25.65,13600.0,25.65,25.72,25.63,25.65,13600.0
2008-06-26 15:45:00,25.65,25.7,25.63,25.65,18600.0,25.65,25.7,25.63,25.65,18600.0
2008-06-26 15:50:00,25.65,25.65,25.54,25.61,30000.0,25.65,25.65,25.54,25.61,30000.0
2008-06-26 15:55:00,25.6,25.69,25.58,25.58,26400.0,25.6,25.69,25.58,25.58,26400.0
2008-06-27 09:30:00,25.61,25.61,25.55,25.61,3200.0,25.61,25.61,25.55,25.61,3200.0
2008-06-27 09:35:00,25.6,25.61,25.58,25.58,2800.0,25.6,25.61,25.58,25.58,2800.0
2008-06-27 09:40:00,25.54,25.54,25.43,25.48,12000.0,25.54,25.54,25.43,25.48,12000.0
2008-06-27 09:45:00,25.47,25.56,25.47,25.56,12000.0,25.47,25.56,25.47,25.56,12000.0
2008-06-27 09:50:00,25.56,25.65,25.54,25.62,3800.0,25.56,25.65,25.54,25.62,3800.0
2008-06-27 09:55:00,25.64,25.64,25.48,25.58,23200.0,25.64,25.64,25.48,25.58,23200.0
2008-06-27 10:00:00,25.55,25.63,25.46,25.46,4000.0,25.55,25.63,25.46,25.46,4000.0
2008-06-27 10:05:00,25.47,25.6,25.47,25.5,20000.0,25.47,25.6,25.47,25.5,20000.0
2008-06-27 10:10:00,25.56,25.58,25.55,25.55,1400.0,25.56,25.58,25.55,25.55,1400.0
2008-06-27 10:15:00,25.54,25.54,25.48,25.5,7000.0,25.54,25.54,25.48,25.5,7000.0
2008-06-27 10:20:00,25.48,25.5,25.48,25.48,1600.0,25.48,25.5,25.48,25.48,1600.0
2008-06-27 10:25:00,25.5,25.53,25.48,25.5,7400.0,25.5,25.53,25.48,25.5,7400.0
2008-06-27 10:30:00,25.5,25.59,25.5,25.5,15200.0,25.5,25.59,25.5,25.5,15200.0
2008-06-27 10:35:00,25.55,25.55,25.38,25.43,15000.0,25.55,25.55,25.38,25.43,15000.0
2008-06-27 10:40:00,25.47,25.54,25.43,25.45,7400.0,25.47,25.54,25.43,25.45,7400.0
2008-06-27 10:45:00,25.47,25.5,25.43,25.46,6000.0,25.47,25.5,25.43,25.46,6000.0
2008-06-27 10:50:00,25.46,25.5,25.4,25.49,11200.0,25.46,25.5,25.4,25.49,11200.0
2008-06-27 10:55:00,25.48,25.48,25.45,25.48,1400.0,25.48,25.48,25.45,25.48,1400.0
2008-06-27 11:00:00,25.43,25.47,25.4,25.46,13200.0,25.43,25.47,25.4,25.46,13200.0
2008-06-27 11:05:00,25.46,25.46,25.43,25.43,1800.0,25.46,25.46,25.43,25.43,1800.0
2008-06-27 11:10:00,25.45,25.45,25.45,25.45,1200.0,25.45,25.45,25.45,25.45,1200.0
2008-06-27 11:15:00,25.45,25.45,25.43,25.43,3600.0,25.45,25.45,25.43,25.43,3600.0
2008-06-27 11:20:00,25.43,25.5,25.43,25.49,4600.0,25.43,25.5,25.43,25.49,4600.0
2008-06-27 11:25:00,25.5,25.52,25.5,25.52,1000.0,25.5,25.52,25.5,25.52,1000.0
2008-06-27 11:30:00,25.52,25.52,25.51,25.51,1000.0,25.52,25.52,25.51,25.51,1000.0
2008-06-27 11:35:00,25.51,25.51,25.45,25.46,1600.0,25.51,25.51,25.45,25.46,1600.0
2008-06-27 11:40:00,25.46,25.46,25.45,25.45,2400.0,25.46,25.46,25.45,25.45,2400.0
2008-06-27 11:45:00,25.44,25.45,25.43,25.43,2800.0,25.44,25.45,25.43,25.43,2800.0
2008-06-27 11:50:00,25.43,25.5,25.42,25.5,5000.0,25.43,25.5,25.42,25.5,5000.0
2008-06-27 11:55:00,25.48,25.5,25.38,25.38,9000.0,25.48,25.5,25.38,25.38,9000.0
2008-06-27 12:00:00,25.38,25.41,25.38,25.41,800.0,25.38,25.41,25.38,25.41,800.0
2008-06-27 12:05:00,25.43,25.43,25.41,25.43,13600.0,25.43,25.43,25.41,25.43,13600.0
2008-06-27 12:10:00,25.43,25.45,25.41,25.43,33200.0,25.43,25.45,25.41,25.43,33200.0
2008-06-27 12:15:00,25.44,25.44,25.41,25.42,1000.0,25.44,25.44,25.41,25.42,1000.0
2008-06-27 12:20:00,25.43,25.43,25.41,25.41,7200.0,25.43,25.43,25.41,25.41,7200.0
2008-06-27 12:25:00,25.43,25.45,25.41,25.43,8200.0,25.43,25.45,25.41,25.43,8200.0
2008-06-27 12:30:00,25.43,25.46,25.42,25.42,10400.0,25.43,25.46,25.42,25.42,10400.0
2008-06-27 12:35:00,25.42,25.42,25.42,25.42,3800.0,25.42,25.42,25.42,25.42,3800.0
2008-06-27 12:40:00,25.42,25.42,25.37,25.4,6800.0,25.42,25.42,25.37,25.4,6800.0
2008-06-27 12:45:00,25.4,25.42,25.39,25.42,4000.0,25.4,25.42,25.39,25.42,4000.0
2008-06-27 12:50:00,25.4,25.42,25.37,25.41,6800.0,25.4,25.42,25.37,25.41,6800.0
2008-06-27 12:55:00,25.4,25.4,25.36,25.37,2400.0,25.4,25.4,25.36,25.37,2400.0
2008-06-27 13:00:00,25.38,25.38,25.38,25.38,200.0,25.38,25.38,25.38,25.38,200.0
2008-06-27 13:05:00,25.38,25.38,25.36,25.38,3000.0,25.38,25.38,25.36,25.38,3000.0
2008-06-27 13:10:00,25.38,25.4,25.34,25.36,3600.0,25.38,25.4,25.34,25.36,3600.0
2008-06-27 13:15:00,25.4,25.4,25.37,25.37,7000.0,25.4,25.4,25.37,25.37,7000.0
2008-06-27 13:20:00,25.39,25.4,25.37,25.39,2600.0,25.39,25.4,25.37,25.39,2600.0
2008-06-27 13:25:00,25.39,25.43,25.39,25.41,7600.0,25.39,25.43,25.39,25.41,7600.0
2008-06-27 13:30:00,25.41,25.41,25.4,25.4,400.0,25.41,25.41,25.4,25.4,400.0
2008-06-27 13:35:00,25.39,25.41,25.39,25.39,2600.0,25.39,25.41,25.39,25.39,2600.0
2008-06-27 13:40:00,25.41,25.45,25.4,25.43,3400.0,25.41,25.45,25.4,25.43,3400.0
2008-06-27 13:45:00,25.43,25.43,25.4,25.4,600.0,25.43,25.43,25.4,25.4,600.0
2008-06-27 13:50:00,25.39,25.46,25.39,25.43,3600.0,25.39,25.46,25.39,25.43,3600.0
2008-06-27 13:55:00,25.44,25.51,25.44,25.49,2200.0,25.44,25.51,25.44,25.49,2200.0
2008-06-27 14:00:00,25.46,25.49,25.46,25.48,2600.0,25.46,25.49,25.46,25.48,2600.0
2008-06-27 14:05:00,25.48,25.48,25.42,25.42,5000.0,25.48,25.48,25.42,25.42,5000.0
2008-06-27 14:10:00,25.42,25.43,25.41,25.42,2800.0,25.42,25.43,25.41,25.42,2800.0
2008-06-27 14:15:00,25.41,25.45,25.4,25.42,8000.0,25.41,25.45,25.4,25.42,8000.0
2008-06-27 14:20:00,25.41,25.41,25.34,25.38,5600.0,25.41,25.41,25.34,25.38,5600.0
2008-06-27 14:25:00,25.38,25.45,25.38,25.45,3200.0,25.38,25.45,25.38,25.45,3200.0
2008-06-27 14:30:00,25.44,25.45,25.44,25.45,3400.0,25.44,25.45,25.44,25.45,3400.0
2008-06-27 14:35:00,25.45,25.45,25.43,25.43,2800.0,25.45,25.45,25.43,25.43,2800.0
2008-06-27 14:40:00,25.43,25.43,25.38,25.38,2600.0,25.43,25.43,25.38,25.38,2600.0
2008-06-27 14:45:00,25.36,25.39,25.35,25.36,5000.0,25.36,25.39,25.35,25.36,5000.0
2008-06-27 14:50:00,25.36,25.36,25.34,25.35,3600.0,25.36,25.36,25.34,25.35,3600.0
2008-06-27 14:55:00,25.35,25.42,25.34,25.38,3800.0,25.35,25.42,25.34,25.38,3800.0
2008-06-27 15:00:00,25.36,25.42,25.36,25.41,4000.0,25.36,25.42,25.36,25.41,4000.0
2008-06-27 15:05:00,25.4,25.4,25.34,25.34,3000.0,25.4,25.4,25.34,25.34,3000.0
2008-06-27 15:10:00,25.34,25.36,25.34,25.36,3000.0,25.34,25.36,25.34,25.36,3000.0
2008-06-27 15:15:00,25.35,25.35,25.34,25.34,1400.0,25.35,25.35,25.34,25.34,1400.0
2008-06-27 15:20:00,25.34,25.4,25.32,25.35,7200.0,25.34,25.4,25.32,25.35,7200.0
2008-06-27 15:25:00,25.36,25.38,25.36,25.36,2400.0,25.36,25.38,25.36,25.36,2400.0
2008-06-27 15:30:00,25.36,25.37,25.3,25.33,10800.0,25.36,25.37,25.3,25.33,10800.0
2008-06-27 15:35:00,25.33,25.41,25.33,25.36,5800.0,25.33,25.41,25.33,25.36,5800.0
2008-06-27 15:40:00,25.36,25.36,25.34,25.36,7400.0,25.36,25.36,25.34,25.36,7400.0
2008-06-27 15:45:00,25.36,25.41,25.35,25.35,13000.0,25.36,25.41,25.35,25.35,13000.0
2008-06-27 15:50:00,25.35,25.37,25.25,25.29,96000.0,25.35,25.37,25.25,25.29,96000.0
2008-06-27 15:55:00,25.28,25.28,25.15,25.16,85000.0,25.28,25.28,25.15,25.16,85000.0
2008-06-30 09:30:00,25.0,25.62,24.8,24.83,13600.0,25.0,25.62,24.8,24.83,13600.0
2008-06-30 09:35:00,24.84,25.03,24.81,25.03,9200.0,24.84,25.03,24.81,25.03,9200.0
2008-06-30 09:40:00,25.04,25.04,24.86,24.92,6200.0,25.04,25.04,24.86,24.92,6200.0
2008-06-30 09:45:00,24.91,25.0,24.83,24.89,9400.0,24.91,25.0,24.83,24.89,9400.0
2008-06-30 09:50:00,24.9,25.05,24.86,25.0,9800.0,24.9,25.05,24.86,25.0,9800.0
2008-06-30 09:55:00,25.0,25.0,24.81,24.84,29000.0,25.0,25.0,24.81,24.84,29000.0
2008-06-30 10:00:00,24.82,24.87,24.81,24.84,12600.0,24.82,24.87,24.81,24.84,12600.0
2008-06-30 10:05:00,24.83,24.84,24.81,24.83,3800.0,24.83,24.84,24.81,24.83,3800.0
2008-06-30 10:10:00,24.81,24.85,24.81,24.83,41200.0,24.81,24.85,24.81,24.83,41200.0
2008-06-30 10:15:00,24.83,24.89,24.83,24.86,3600.0,24.83,24.89,24.83,24.86,3600.0
2008-06-30 10:20:00,24.89,24.93,24.84,24.93,29000.0,24.89,24.93,24.84,24.93,29000.0
2008-06-30 10:25:00,24.9,24.9,24.85,24.88,7000.0,24.9,24.9,24.85,24.88,7000.0
2008-06-30 10:30:00,24.86,24.88,24.82,24.82,2800.0,24.86,24.88,24.82,24.82,2800.0
2008-06-30 10:35:00,24.83,24.83,24.82,24.82,8600.0,24.83,24.83,24.82,24.82,8600.0
2008-06-30 10:40:00,24.82,24.83,24.75,24.79,59600.0,24.82,24.83,24.75,24.79,59600.0
2008-06-30 10:45:00,24.8,24.83,24.8,24.8,5400.0,24.8,24.83,24.8,24.8,5400.0
2008-06-30 10:50:00,24.8,24.83,24.8,24.82,5800.0,24.8,24.83,24.8,24.82,5800.0
2008-06-30 10:55:00,24.81,24.83,24.8,24.8,8000.0,24.81,24.83,24.8,24.8,8000.0
2008-06-30 11:00:00,24.8,24.83,24.8,24.83,5200.0,24.8,24.83,24.8,24.83,5200.0
2008-06-30 11:05:00,24.84,24.85,24.81,24.84,3000.0,24.84,24.85,24.81,24.84,3000.0
2008-06-30 11:10:00,24.85,24.85,24.82,24.82,2600.0,24.85,24.85,24.82,24.82,2600.0
2008-06-30 11:15:00,24.84,24.84,24.82,24.83,2600.0,24.84,24.84,24.82,24.83,2600.0
2008-06-30 11:20:00,24.82,24.84,24.8,24.82,7800.0,24.82,24.84,24.8,24.82,7800.0
2008-06-30 11:25:00,24.85,24.85,24.82,24.82,4200.0,24.85,24.85,24.82,24.82,4200.0
2008-06-30 11:30:00,24.82,24.85,24.81,24.83,42200.0,24.82,24.85,24.81,24.83,42200.0
2008-06-30 11:35:00,24.83,24.85,24.82,24.83,4600.0,24.83,24.85,24.82,24.83,4600.0
2008-06-30 11:40:00,24.83,24.84,24.82,24.82,3000.0,24.83,24.84,24.82,24.82,3000.0
2008-06-30 11:45:00,24.82,24.85,24.82,24.83,12600.0,24.82,24.85,24.82,24.83,12600.0
2008-06-30 11:50:00,24.83,24.85,24.82,24.85,3200.0,24.83,24.85,24.82,24.85,3200.0
2008-06-30 11:55:00,24.82,24.85,24.82,24.84,3400.0,24.82,24.85,24.82,24.84,3400.0
2008-06-30 12:00:00,24.84,24.87,24.82,24.86,5400.0,24.84,24.87,24.82,24.86,5400.0
2008-06-30 12:05:00,24.85,24.86,24.85,24.85,2800.0,24.85,24.86,24.85,24.85,2800.0
2008-06-30 12:10:00,24.85,24.89,24.84,24.86,5800.0,24.85,24.89,24.84,24.86,5800.0
2008-06-30 12:15:00,24.85,24.86,24.85,24.85,1800.0,24.85,24.86,24.85,24.85,1800.0
2008-06-30 12:20:00,24.85,24.85,24.81,24.82,2800.0,24.85,24.85,24.81,24.82,2800.0
2008-06-30 12:25:00,24.82,24.86,24.81,24.86,4400.0,24.82,24.86,24.81,24.86,4400.0
2008-06-30 12:30:00,24.86,24.86,24.85,24.86,2000.0,24.86,24.86,24.85,24.86,2000.0
2008-06-30 12:35:00,24.85,24.85,24.82,24.82,2200.0,24.85,24.85,24.82,24.82,2200.0
2008-06-30 12:40:00,24.81,24.82,24.78,24.78,3400.0,24.81,24.82,24.78,24.78,3400.0
2008-06-30 12:45:00,24.77,24.82,24.76,24.8,3800.0,24.77,24.82,24.76,24.8,3800.0
2008-06-30 12:50:00,24.82,24.82,24.82,24.82,800.0,24.82,24.82,24.82,24.82,800.0
2008-06-30 12:55:00,24.82,24.82,24.81,24.81,1200.0,24.82,24.82,24.81,24.81,1200.0
2008-06-30 13:00:00,24.81,24.82,24.8,24.81,1800.0,24.81,24.82,24.8,24.81,1800.0
2008-06-30 13:05:00,24.81,24.81,24.75,24.79,5600.0,24.81,24.81,24.75,24.79,5600.0
2008-06-30 13:10:00,24.8,24.81,24.79,24.8,2600.0,24.8,24.81,24.79,24.8,2600.0
2008-06-30 13:15:00,24.8,24.8,24.77,24.77,11200.0,24.8,24.8,24.77,24.77,11200.0
2008-06-30 13:20:00,24.79,24.79,24.79,24.79,800.0,24.79,24.79,24.79,24.79,800.0
2008-06-30 13:25:00,24.79,24.79,24.77,24.77,3000.0,24.79,24.79,24.77,24.77,3000.0
2008-06-30 13:30:00,24.78,24.79,24.77,24.79,2200.0,24.78,24.79,24.77,24.79,2200.0
2008-06-30 13:35:00,24.79,24.79,24.78,24.79,2200.0,24.79,24.79,24.78,24.79,2200.0
2008-06-30 13:40:00,24.8,24.83,24.79,24.8,12400.0,24.8,24.83,24.79,24.8,12400.0
2008-06-30 13:45:00,24.8,24.8,24.76,24.78,6400.0,24.8,24.8,24.76,24.78,6400.0
2008-06-30 13:50:00,24.77,24.77,24.72,24.72,7400.0,24.77,24.77,24.72,24.72,7400.0
2008-06-30 13:55:00,24.69,24.7,24.67,24.68,3600.0,24.69,24.7,24.67,24.68,3600.0
2008-06-30 14:00:00,24.68,24.7,24.68,24.7,2000.0,24.68,24.7,24.68,24.7,2000.0
2008-06-30 14:05:00,24.69,24.7,24.64,24.67,12600.0,24.69,24.7,24.64,24.67,12600.0
2008-06-30 14:10:00,24.68,24.72,24.68,24.71,6000.0,24.68,24.72,24.68,24.71,6000.0
2008-06-30 14:15:00,24.73,24.73,24.72,24.73,4800.0,24.73,24.73,24.72,24.73,4800.0
2008-06-30 14:20:00,24.73,24.74,24.73,24.74,4800.0,24.73,24.74,24.73,24.74,4800.0
2008-06-30 14:25:00,24.73,24.73,24.65,24.68,18000.0,24.73,24.73,24.65,24.68,18000.0
2008-06-30 14:30:00,24.67,24.68,24.63,24.67,8200.0,24.67,24.68,24.63,24.67,8200.0
2008-06-30 14:35:00,24.68,24.68,24.65,24.66,5200.0,24.68,24.68,24.65,24.66,5200.0
2008-06-30 14:40:00,24.65,24.67,24.65,24.67,9800.0,24.65,24.67,24.65,24.67,9800.0
2008-06-30 14:45:00,24.67,24.75,24.67,24.74,8000.0,24.67,24.75,24.67,24.74,8000.0
2008-06-30 14:50:00,24.74,24.77,24.73,24.75,7200.0,24.74,24.77,24.73,24.75,7200.0
2008-06-30 14:55:00,24.73,24.73,24.65,24.65,7200.0,24.73,24.73,24.65,24.65,7200.0
2008-06-30 15:00:00,24.65,24.72,24.65,24.71,6800.0,24.65,24.72,24.65,24.71,6800.0
2008-06-30 15:05:00,24.72,24.72,24.68,24.72,10600.0,24.72,24.72,24.68,24.72,10600.0
2008-06-30 15:10:00,24.72,24.77,24.72,24.75,7800.0,24.72,24.77,24.72,24.75,7800.0
2008-06-30 15:15:00,24.74,24.79,24.72,24.79,11000.0,24.74,24.79,24.72,24.79,11000.0
2008-06-30 15:20:00,24.79,24.82,24.75,24.82,10600.0,24.79,24.82,24.75,24.82,10600.0
2008-06-30 15:25:00,24.82,24.83,24.77,24.77,19200.0,24.82,24.83,24.77,24.77,19200.0
2008-06-30 15:30:00,24.78,24.78,24.66,24.66,15400.0,24.78,24.78,24.66,24.66,15400.0
2008-06-30 15:35:00,24.67,24.81,24.67,24.71,24800.0,24.67,24.81,24.67,24.71,24800.0
2008-06-30 15:40:00,24.7,24.7,24.59,24.6,39400.0,24.7,24.7,24.59,24.6,39400.0
2008-06-30 15:45:00,24.6,24.73,24.57,24.7,43000.0,24.6,24.73,24.57,24.7,43000.0
2008-06-30 15:50:00,24.69,24.69,24.42,24.45,78800.0,24.69,24.69,24.42,24.45,78800.0
2008-06-30 15:55:00,24.43,24.5,24.38,24.38,118600.0,24.43,24.5,24.38,24.38,118600.0
2008-07-01 09:30:00,24.85,25.16,24.73,24.94,101000.0,24.85,25.16,24.73,24.94,101000.0
2008-07-01 09:35:00,25.0,25.0,24.62,24.66,71000.0,25.0,25.0,24.62,24.66,71000.0
2008-07-01 09:40:00,24.65,24.68,24.38,24.43,51400.0,24.65,24.68,24.38,24.43,51400.0
2008-07-01 09:45:00,24.43,24.5,24.43,24.46,7800.0,24.43,24.5,24.43,24.46,7800.0
2008-07-01 09:50:00,24.47,24.47,24.42,24.46,11600.0,24.47,24.47,24.42,24.46,11600.0
2008-07-01 09:55:00,24.46,24.46,24.4,24.42,16800.0,24.46,24.46,24.4,24.42,16800.0
2008-07-01 10:00:00,24.42,24.45,24.42,24.43,22200.0,24.42,24.45,24.42,24.43,22200.0
2008-07-01 10:05:00,24.43,24.45,24.42,24.44,14600.0,24.43,24.45,24.42,24.44,14600.0
2008-07-01 10:10:00,24.44,24.45,24.43,24.43,10600.0,24.44,24.45,24.43,24.43,10600.0
2008-07-01 10:15:00,24.43,24.45,24.43,24.45,23400.0,24.43,24.45,24.43,24.45,23400.0
2008-07-01 10:20:00,24.46,24.54,24.45,24.54,37400.0,24.46,24.54,24.45,24.54,37400.0
2008-07-01 10:25:00,24.54,24.59,24.53,24.57,9000.0,24.54,24.59,24.53,24.57,9000.0
2008-07-01 10:30:00,24.6,24.69,24.6,24.63,31400.0,24.6,24.69,24.6,24.63,31400.0
2008-07-01 10:35:00,24.64,24.64,24.61,24.62,21600.0,24.64,24.64,24.61,24.62,21600.0
2008-07-01 10:40:00,24.63,24.63,24.56,24.56,19600.0,24.63,24.63,24.56,24.56,19600.0
2008-07-01 10:45:00,24.55,24.55,24.49,24.5,25000.0,24.55,24.55,24.49,24.5,25000.0
2008-07-01 10:50:00,24.5,24.5,24.46,24.47,6800.0,24.5,24.5,24.46,24.47,6800.0
2008-07-01 10:55:00,24.46,24.48,24.43,24.44,57200.0,24.46,24.48,24.43,24.44,57200.0
2008-07-01 11:00:00,24.46,24.55,24.45,24.55,152000.0,24.46,24.55,24.45,24.55,152000.0
2008-07-01 11:05:00,24.55,24.56,24.5,24.56,16200.0,24.55,24.56,24.5,24.56,16200.0
2008-07-01 11:10:00,24.56,24.61,24.56,24.6,17000.0,24.56,24.61,24.56,24.6,17000.0
2008-07-01 11:15:00,24.61,24.63,24.57,24.63,26200.0,24.61,24.63,24.57,24.63,26200.0
2008-07-01 11:20:00,24.63,24.63,24.59,24.61,18200.0,24.63,24.63,24.59,24.61,18200.0
2008-07-01 11:25:00,24.6,24.63,24.6,24.63,16000.0,24.6,24.63,24.6,24.63,16000.0
2008-07-01 11:30:00,24.63,24.63,24.5,24.55,64200.0,24.63,24.63,24.5,24.55,64200.0
2008-07-01 11:35:00,24.53,24.56,24.5,24.52,43200.0,24.53,24.56,24.5,24.52,43200.0
2008-07-01 11:40:00,24.53,24.55,24.5,24.53,10200.0,24.53,24.55,24.5,24.53,10200.0
2008-07-01 11:45:00,24.53,24.56,24.52,24.56,10200.0,24.53,24.56,24.52,24.56,10200.0
2008-07-01 11:50:00,24.56,24.6,24.55,24.55,27200.0,24.56,24.6,24.55,24.55,27200.0
2008-07-01 11:55:00,24.55,24.59,24.52,24.55,15200.0,24.55,24.59,24.52,24.55,15200.0
2008-07-01 12:00:00,24.55,24.55,24.53,24.53,25200.0,24.55,24.55,24.53,24.53,25200.0
2008-07-01 12:05:00,24.52,24.52,24.49,24.5,20000.0,24.52,24.52,24.49,24.5,20000.0
2008-07-01 12:10:00,24.5,24.5,24.48,24.48,25200.0,24.5,24.5,24.48,24.48,25200.0
2008-07-01 12:15:00,24.48,24.5,24.47,24.47,18600.0,24.48,24.5,24.47,24.47,18600.0
2008-07-01 12:20:00,24.47,24.49,24.45,24.46,12600.0,24.47,24.49,24.45,24.46,12600.0
2008-07-01 12:25:00,24.46,24.47,24.45,24.46,9000.0,24.46,24.47,24.45,24.46,9000.0
2008-07-01 12:30:00,24.46,24.48,24.45,24.45,21000.0,24.46,24.48,24.45,24.45,21000.0
2008-07-01 12:35:00,24.45,24.46,24.41,24.41,10400.0,24.45,24.46,24.41,24.41,10400.0
2008-07-01 12:40:00,24.41,24.43,24.38,24.38,11400.0,24.41,24.43,24.38,24.38,11400.0
2008-07-01 12:45:00,24.39,24.43,24.38,24.43,9000.0,24.39,24.43,24.38,24.43,9000.0
2008-07-01 12:50:00,24.43,24.5,24.4,24.47,24000.0,24.43,24.5,24.4,24.47,24000.0
2008-07-01 12:55:00,24.47,24.48,24.46,24.47,16200.0,24.47,24.48,24.46,24.47,16200.0
2008-07-01 13:00:00,24.46,24.46,24.43,24.45,14200.0,24.46,24.46,24.43,24.45,14200.0
2008-07-01 13:05:00,24.45,24.5,24.45,24.49,20800.0,24.45,24.5,24.45,24.49,20800.0
2008-07-01 13:10:00,24.47,24.5,24.47,24.48,19600.0,24.47,24.5,24.47,24.48,19600.0
2008-07-01 13:15:00,24.49,24.5,24.47,24.48,14800.0,24.49,24.5,24.47,24.48,14800.0
2008-07-01 13:20:00,24.48,24.5,24.48,24.5,8800.0,24.48,24.5,24.48,24.5,8800.0
2008-07-01 13:25:00,24.5,24.5,24.43,24.49,21800.0,24.5,24.5,24.43,24.49,21800.0
2008-07-01 13:30:00,24.5,24.5,24.46,24.49,10800.0,24.5,24.5,24.46,24.49,10800.0
2008-07-01 13:35:00,24.48,24.48,24.43,24.43,13600.0,24.48,24.48,24.43,24.43,13600.0
2008-07-01 13:40:00,24.43,24.47,24.43,24.46,7200.0,24.43,24.47,24.43,24.46,7200.0
2008-07-01 13:45:00,24.47,24.5,24.46,24.5,27600.0,24.47,24.5,24.46,24.5,27600.0
2008-07-01 13:50:00,24.49,24.5,24.48,24.48,10400.0,24.49,24.5,24.48,24.48,10400.0
2008-07-01 13:55:00,24.49,24.5,24.47,24.48,20600.0,24.49,24.5,24.47,24.48,20600.0
2008-07-01 14:00:00,24.48,24.5,24.43,24.44,25800.0,24.48,24.5,24.43,24.44,25800.0
2008-07-01 14:05:00,24.42,24.46,24.42,24.45,12800.0,24.42,24.46,24.42,24.45,12800.0
2008-07-01 14:10:00,24.45,24.5,24.45,24.48,13000.0,24.45,24.5,24.45,24.48,13000.0
2008-07-01 14:15:00,24.47,24.5,24.47,24.48,9400.0,24.47,24.5,24.47,24.48,9400.0
2008-07-01 14:20:00,24.49,24.5,24.49,24.5,10800.0,24.49,24.5,24.49,24.5,10800.0
2008-07-01 14:25:00,24.5,24.5,24.48,24.5,29800.0,24.5,24.5,24.48,24.5,29800.0
2008-07-01 14:30:00,24.49,24.5,24.46,24.47,10400.0,24.49,24.5,24.46,24.47,10400.0
2008-07-01 14:35:00,24.47,24.5,24.46,24.48,13000.0,24.47,24.5,24.46,24.48,13000.0
2008-07-01 14:40:00,24.48,24.54,24.48,24.5,18400.0,24.48,24.54,24.48,24.5,18400.0
2008-07-01 14:45:00,24.52,24.53,24.48,24.5,22000.0,24.52,24.53,24.48,24.5,22000.0
2008-07-01 14:50:00,24.5,24.5,24.48,24.5,11400.0,24.5,24.5,24.48,24.5,11400.0
2008-07-01 14:55:00,24.49,24.5,24.48,24.48,13200.0,24.49,24.5,24.48,24.48,13200.0
2008-07-01 15:00:00,24.48,24.56,24.42,24.55,17600.0,24.48,24.56,24.42,24.55,17600.0
2008-07-01 15:05:00,24.55,24.57,24.54,24.55,14600.0,24.55,24.57,24.54,24.55,14600.0
2008-07-01 15:10:00,24.55,24.59,24.55,24.56,13600.0,24.55,24.59,24.55,24.56,13600.0
2008-07-01 15:15:00,24.57,24.73,24.56,24.65,23400.0,24.57,24.73,24.56,24.65,23400.0
2008-07-01 15:20:00,24.65,24.71,24.64,24.68,28200.0,24.65,24.71,24.64,24.68,28200.0
2008-07-01 15:25:00,24.69,24.85,24.67,24.72,27200.0,24.69,24.85,24.67,24.72,27200.0
2008-07-01 15:30:00,24.72,24.72,24.59,24.59,53400.0,24.72,24.72,24.59,24.59,53400.0
2008-07-01 15:35:00,24.59,24.62,24.57,24.58,49800.0,24.59,24.62,24.57,24.58,49800.0
2008-07-01 15:40:00,24.58,24.64,24.55,24.62,36000.0,24.58,24.64,24.55,24.62,36000.0
2008-07-01 15:45:00,24.63,24.7,24.62,24.7,49400.0,24.63,24.7,24.62,24.7,49400.0
2008-07-01 15:50:00,24.69,24.69,24.6,24.61,81400.0,24.69,24.69,24.6,24.61,81400.0
2008-07-01 15:55:00,24.61,24.72,24.61,24.7,66200.0,24.61,24.72,24.61,24.7,66200.0
2008-07-02 09:30:00,24.98,24.99,24.86,24.86,17800.0,24.98,24.99,24.86,24.86,17800.0
2008-07-02 09:35:00,24.84,24.93,24.77,24.93,2200.0,24.84,24.93,24.77,24.93,2200.0
2008-07-02 09:40:00,24.93,24.93,24.82,24.89,4000.0,24.93,24.93,24.82,24.89,4000.0
2008-07-02 09:45:00,24.89,24.89,24.83,24.83,3000.0,24.89,24.89,24.83,24.83,3000.0
2008-07-02 09:50:00,24.83,24.93,24.83,24.85,16400.0,24.83,24.93,24.83,24.85,16400.0
2008-07-02 09:55:00,24.88,24.9,24.86,24.88,2000.0,24.88,24.9,24.86,24.88,2000.0
2008-07-02 10:00:00,24.92,24.99,24.9,24.97,10800.0,24.92,24.99,24.9,24.97,10800.0
2008-07-02 10:05:00,24.98,24.99,24.92,24.99,19000.0,24.98,24.99,24.92,24.99,19000.0
2008-07-02 10:10:00,24.99,25.13,24.97,25.08,34200.0,24.99,25.13,24.97,25.08,34200.0
2008-07-02 10:15:00,25.08,25.12,25.06,25.08,14400.0,25.08,25.12,25.06,25.08,14400.0
2008-07-02 10:20:00,25.1,25.12,25.07,25.08,6600.0,25.1,25.12,25.07,25.08,6600.0
2008-07-02 10:25:00,25.09,25.15,25.09,25.15,6400.0,25.09,25.15,25.09,25.15,6400.0
2008-07-02 10:30:00,25.16,25.22,25.14,25.21,10600.0,25.16,25.22,25.14,25.21,10600.0
2008-07-02 10:35:00,25.21,25.22,25.14,25.19,9800.0,25.21,25.22,25.14,25.19,9800.0
2008-07-02 10:40:00,25.19,25.21,25.18,25.2,4400.0,25.19,25.21,25.18,25.2,4400.0
2008-07-02 10:45:00,25.2,25.23,25.18,25.23,8600.0,25.2,25.23,25.18,25.23,8600.0
2008-07-02 10:50:00,25.23,25.23,25.08,25.15,16600.0,25.23,25.23,25.08,25.15,16600.0
2008-07-02 10:55:00,25.15,25.2,25.15,25.2,5000.0,25.15,25.2,25.15,25.2,5000.0
2008-07-02 11:00:00,25.21,25.21,25.18,25.18,13400.0,25.21,25.21,25.18,25.18,13400.0
2008-07-02 11:05:00,25.14,25.2,25.12,25.18,28400.0,25.14,25.2,25.12,25.18,28400.0
2008-07-02 11:10:00,25.18,25.2,25.16,25.18,9800.0,25.18,25.2,25.16,25.18,9800.0
2008-07-02 11:15:00,25.19,25.2,25.17,25.2,6400.0,25.19,25.2,25.17,25.2,6400.0
2008-07-02 11:20:00,25.2,25.2,25.17,25.17,5400.0,25.2,25.2,25.17,25.17,5400.0
2008-07-02 11:25:00,25.17,25.2,25.16,25.16,10000.0,25.17,25.2,25.16,25.16,10000.0
2008-07-02 11:30:00,25.17,25.2,25.14,25.14,8200.0,25.17,25.2,25.14,25.14,8200.0
2008-07-02 11:35:00,25.15,25.16,25.14,25.16,4200.0,25.15,25.16,25.14,25.16,4200.0
2008-07-02 11:40:00,25.17,25.18,25.16,25.16,13400.0,25.17,25.18,25.16,25.16,13400.0
2008-07-02 11:45:00,25.16,25.17,25.11,25.12,11800.0,25.16,25.17,25.11,25.12,11800.0
2008-07-02 11:50:00,25.11,25.17,25.1,25.13,12600.0,25.11,25.17,25.1,25.13,12600.0
2008-07-02 11:55:00,25.14,25.14,25.05,25.09,31400.0,25.14,25.14,25.05,25.09,31400.0
2008-07-02 12:00:00,25.09,25.14,25.07,25.12,10000.0,25.09,25.14,25.07,25.12,10000.0
2008-07-02 12:05:00,25.12,25.17,25.12,25.13,28600.0,25.12,25.17,25.12,25.13,28600.0
2008-07-02 12:10:00,25.15,25.15,25.13,25.13,11800.0,25.15,25.15,25.13,25.13,11800.0
2008-07-02 12:15:00,25.13,25.13,25.11,25.12,10800.0,25.13,25.13,25.11,25.12,10800.0
2008-07-02 12:20:00,25.12,25.13,25.08,25.08,8200.0,25.12,25.13,25.08,25.08,8200.0
2008-07-02 12:25:00,25.08,25.13,25.07,25.13,23400.0,25.08,25.13,25.07,25.13,23400.0
2008-07-02 12:30:00,25.12,25.13,25.04,25.08,34000.0,25.12,25.13,25.04,25.08,34000.0
2008-07-02 12:35:00,25.08,25.08,25.06,25.06,9200.0,25.08,25.08,25.06,25.06,9200.0
2008-07-02 12:40:00,25.07,25.08,25.03,25.06,10200.0,25.07,25.08,25.03,25.06,10200.0
2008-07-02 12:45:00,25.06,25.06,24.99,25.0,30600.0,25.06,25.06,24.99,25.0,30600.0
2008-07-02 12:50:00,25.0,25.02,25.0,25.02,9000.0,25.0,25.02,25.0,25.02,9000.0
2008-07-02 12:55:00,25.02,25.02,24.99,24.99,12000.0,25.02,25.02,24.99,24.99,12000.0
2008-07-02 13:00:00,25.0,25.02,24.99,25.02,33600.0,25.0,25.02,24.99,25.02,33600.0
2008-07-02 13:05:00,25.02,25.02,24.97,24.97,19000.0,25.02,25.02,24.97,24.97,19000.0
2008-07-02 13:10:00,24.97,24.98,24.97,24.98,7000.0,24.97,24.98,24.97,24.98,7000.0
2008-07-02 13:15:00,24.96,24.96,24.89,24.93,26200.0,24.96,24.96,24.89,24.93,26200.0
2008-07-02 13:20:00,24.94,24.94,24.88,24.9,17200.0,24.94,24.94,24.88,24.9,17200.0
2008-07-02 13:25:00,24.89,24.91,24.89,24.9,9600.0,24.89,24.91,24.89,24.9,9600.0
2008-07-02 13:30:00,24.9,24.9,24.87,24.9,15600.0,24.9,24.9,24.87,24.9,15600.0
2008-07-02 13:35:00,24.9,24.92,24.89,24.9,10800.0,24.9,24.92,24.89,24.9,10800.0
2008-07-02 13:40:00,24.9,24.93,24.86,24.86,20000.0,24.9,24.93,24.86,24.86,20000.0
2008-07-02 13:45:00,24.88,24.88,24.83,24.88,11400.0,24.88,24.88,24.83,24.88,11400.0
2008-07-02 13:50:00,24.87,24.92,24.86,24.91,20400.0,24.87,24.92,24.86,24.91,20400.0
2008-07-02 13:55:00,24.92,24.92,24.89,24.91,9600.0,24.92,24.92,24.89,24.91,9600.0
2008-07-02 14:00:00,24.9,24.9,24.86,24.86,13200.0,24.9,24.9,24.86,24.86,13200.0
2008-07-02 14:05:00,24.86,24.86,24.81,24.81,15200.0,24.86,24.86,24.81,24.81,15200.0
2008-07-02 14:10:00,24.81,24.83,24.8,24.81,13400.0,24.81,24.83,24.8,24.81,13400.0
2008-07-02 14:15:00,24.81,24.86,24.81,24.84,6400.0,24.81,24.86,24.81,24.84,6400.0
2008-07-02 14:20:00,24.84,24.84,24.79,24.79,9400.0,24.84,24.84,24.79,24.79,9400.0
2008-07-02 14:25:00,24.79,24.8,24.71,24.73,13400.0,24.79,24.8,24.71,24.73,13400.0
2008-07-02 14:30:00,24.73,24.8,24.73,24.79,9400.0,24.73,24.8,24.73,24.79,9400.0
2008-07-02 14:35:00,24.79,24.81,24.78,24.79,12800.0,24.79,24.81,24.78,24.79,12800.0
2008-07-02 14:40:00,24.79,24.83,24.79,24.83,8800.0,24.79,24.83,24.79,24.83,8800.0
2008-07-02 14:45:00,24.83,24.84,24.78,24.8,32400.0,24.83,24.84,24.78,24.8,32400.0
2008-07-02 14:50:00,24.8,24.8,24.75,24.77,8800.0,24.8,24.8,24.75,24.77,8800.0
2008-07-02 14:55:00,24.75,24.75,24.71,24.75,4800.0,24.75,24.75,24.71,24.75,4800.0
2008-07-02 15:00:00,24.75,24.75,24.72,24.75,9400.0,24.75,24.75,24.72,24.75,9400.0
2008-07-02 15:05:00,24.75,24.78,24.74,24.75,9400.0,24.75,24.78,24.74,24.75,9400.0
2008-07-02 15:10:00,24.71,24.73,24.7,24.7,6000.0,24.71,24.73,24.7,24.7,6000.0
2008-07-02 15:15:00,24.7,24.74,24.7,24.72,13400.0,24.7,24.74,24.7,24.72,13400.0
2008-07-02 15:20:00,24.73,24.74,24.72,24.73,9200.0,24.73,24.74,24.72,24.73,9200.0
2008-07-02 15:25:00,24.73,24.74,24.64,24.64,16200.0,24.73,24.74,24.64,24.64,16200.0
2008-07-02 15:30:00,24.65,24.66,24.61,24.62,27600.0,24.65,24.66,24.61,24.62,27600.0
2008-07-02 15:35:00,24.62,24.64,24.61,24.64,27600.0,24.62,24.64,24.61,24.64,27600.0
2008-07-02 15:40:00,24.63,24.64,24.62,24.63,15000.0,24.63,24.64,24.62,24.63,15000.0
2008-07-02 15:45:00,24.62,24.63,24.39,24.6,53200.0,24.62,24.63,24.39,24.6,53200.0
2008-07-02 15:50:00,24.6,24.6,23.94,24.05,465200.0,24.6,24.6,23.94,24.05,465200.0
2008-07-02 15:55:00,24.08,24.99,24.05,24.99,1746600.0,24.08,24.99,24.05,24.99,1746600.0
2008-07-03 09:30:00,24.73,25.04,24.56,24.56,58200.0,24.73,25.04,24.56,24.56,58200.0
2008-07-03 09:35:00,24.58,24.7,24.45,24.48,53200.0,24.58,24.7,24.45,24.48,53200.0
2008-07-03 09:40:00,24.48,24.6,24.44,24.6,39800.0,24.48,24.6,24.44,24.6,39800.0
2008-07-03 09:45:00,24.59,24.6,24.54,24.55,38800.0,24.59,24.6,24.54,24.55,38800.0
2008-07-03 09:50:00,24.55,24.6,24.55,24.56,49400.0,24.55,24.6,24.55,24.56,49400.0
2008-07-03 09:55:00,24.56,24.6,24.56,24.59,36600.0,24.56,24.6,24.56,24.59,36600.0
2008-07-03 10:00:00,24.58,24.6,24.46,24.56,64600.0,24.58,24.6,24.46,24.56,64600.0
2008-07-03 10:05:00,24.58,24.6,24.55,24.56,33600.0,24.58,24.6,24.55,24.56,33600.0
2008-07-03 10:10:00,24.56,24.61,24.55,24.59,93000.0,24.56,24.61,24.55,24.59,93000.0
2008-07-03 10:15:00,24.62,24.67,24.58,24.64,15600.0,24.62,24.67,24.58,24.64,15600.0
2008-07-03 10:20:00,24.65,24.66,24.53,24.54,15600.0,24.65,24.66,24.53,24.54,15600.0
2008-07-03 10:25:00,24.55,24.61,24.54,24.55,22200.0,24.55,24.61,24.54,24.55,22200.0
2008-07-03 10:30:00,24.56,24.64,24.56,24.6,27600.0,24.56,24.64,24.56,24.6,27600.0
2008-07-03 10:35:00,24.6,24.62,24.5,24.55,31400.0,24.6,24.62,24.5,24.55,31400.0
2008-07-03 10:40:00,24.52,24.57,24.5,24.53,22400.0,24.52,24.57,24.5,24.53,22400.0
2008-07-03 10:45:00,24.5,24.57,24.5,24.51,21800.0,24.5,24.57,24.5,24.51,21800.0
2008-07-03 10:50:00,24.51,24.6,24.51,24.57,26000.0,24.51,24.6,24.51,24.57,26000.0
2008-07-03 10:55:00,24.57,24.65,24.57,24.62,15800.0,24.57,24.65,24.57,24.62,15800.0
2008-07-03 11:00:00,24.63,24.72,24.59,24.68,31000.0,24.63,24.72,24.59,24.68,31000.0
2008-07-03 11:05:00,24.69,24.71,24.57,24.63,32000.0,24.69,24.71,24.57,24.63,32000.0
2008-07-03 11:10:00,24.6,24.6,24.5,24.54,9800.0,24.6,24.6,24.5,24.54,9800.0
2008-07-03 11:15:00,24.54,24.56,24.5,24.5,13600.0,24.54,24.56,24.5,24.5,13600.0
2008-07-03 11:20:00,24.5,24.56,24.5,24.5,19600.0,24.5,24.56,24.5,24.5,19600.0
2008-07-03 11:25:00,24.5,24.52,24.49,24.5,34800.0,24.5,24.52,24.49,24.5,34800.0
2008-07-03 11:30:00,24.53,24.56,24.48,24.5,11800.0,24.53,24.56,24.48,24.5,11800.0
2008-07-03 11:35:00,24.5,24.54,24.5,24.52,6800.0,24.5,24.54,24.5,24.52,6800.0
2008-07-03 11:40:00,24.54,24.54,24.45,24.45,17200.0,24.54,24.54,24.45,24.45,17200.0
2008-07-03 11:45:00,24.46,24.54,24.45,24.45,21200.0,24.46,24.54,24.45,24.45,21200.0
2008-07-03 11:50:00,24.45,24.48,24.44,24.47,11200.0,24.45,24.48,24.44,24.47,11200.0
2008-07-03 11:55:00,24.46,24.49,24.45,24.47,19600.0,24.46,24.49,24.45,24.47,19600.0
2008-07-03 12:00:00,24.48,24.49,24.43,24.46,27000.0,24.48,24.49,24.43,24.46,27000.0
2008-07-03 12:05:00,24.45,24.51,24.38,24.39,17400.0,24.45,24.51,24.38,24.39,17400.0
2008-07-03 12:10:00,24.39,24.43,24.38,24.42,13000.0,24.39,24.43,24.38,24.42,13000.0
2008-07-03 12:15:00,24.42,24.48,24.41,24.45,15600.0,24.42,24.48,24.41,24.45,15600.0
2008-07-03 12:20:00,24.45,24.45,24.41,24.43,13800.0,24.45,24.45,24.41,24.43,13800.0
2008-07-03 12:25:00,24.44,24.52,24.41,24.5,21400.0,24.44,24.52,24.41,24.5,21400.0
2008-07-03 12:30:00,24.5,24.56,24.49,24.53,30000.0,24.5,24.56,24.49,24.53,30000.0
2008-07-03 12:35:00,24.53,24.57,24.5,24.53,21400.0,24.53,24.57,24.5,24.53,21400.0
2008-07-03 12:40:00,24.53,24.57,24.46,24.51,20400.0,24.53,24.57,24.46,24.51,20400.0
2008-07-03 12:45:00,24.51,24.52,24.46,24.49,13800.0,24.51,24.52,24.46,24.49,13800.0
2008-07-03 12:50:00,24.5,24.59,24.49,24.49,23800.0,24.5,24.59,24.49,24.49,23800.0
2008-07-03 12:55:00,24.49,24.6,24.47,24.58,45400.0,24.49,24.6,24.47,24.58,45400.0
2008-07-07 09:30:00,24.32,24.46,24.27,24.37,42200.0,24.32,24.46,24.27,24.37,42200.0
2008-07-07 09:35:00,24.35,24.57,24.35,24.39,30400.0,24.35,24.57,24.35,24.39,30400.0
2008-07-07 09:40:00,24.4,24.54,24.4,24.52,12200.0,24.4,24.54,24.4,24.52,12200.0
2008-07-07 09:45:00,24.51,24.6,24.5,24.6,49200.0,24.51,24.6,24.5,24.6,49200.0
2008-07-07 09:50:00,24.56,24.65,24.5,24.6,48800.0,24.56,24.65,24.5,24.6,48800.0
2008-07-07 09:55:00,24.61,24.7,24.6,24.65,5600.0,24.61,24.7,24.6,24.65,5600.0
2008-07-07 10:00:00,24.67,24.68,24.54,24.63,37400.0,24.67,24.68,24.54,24.63,37400.0
2008-07-07 10:05:00,24.6,24.68,24.59,24.61,8600.0,24.6,24.68,24.59,24.61,8600.0
2008-07-07 10:10:00,24.61,24.65,24.55,24.62,20200.0,24.61,24.65,24.55,24.62,20200.0
2008-07-07 10:15:00,24.62,24.63,24.58,24.59,12600.0,24.62,24.63,24.58,24.59,12600.0
2008-07-07 10:20:00,24.58,24.68,24.57,24.67,16600.0,24.58,24.68,24.57,24.67,16600.0
2008-07-07 10:25:00,24.67,24.67,24.61,24.61,12000.0,24.67,24.67,24.61,24.61,12000.0
2008-07-07 10:30:00,24.61,24.71,24.61,24.66,20600.0,24.61,24.71,24.61,24.66,20600.0
2008-07-07 10:35:00,24.68,24.69,24.61,24.68,12600.0,24.68,24.69,24.61,24.68,12600.0
2008-07-07 10:40:00,24.71,24.74,24.64,24.72,42800.0,24.71,24.74,24.64,24.72,42800.0
2008-07-07 10:45:00,24.73,24.83,24.71,24.71,31800.0,24.73,24.83,24.71,24.71,31800.0
2008-07-07 10:50:00,24.71,24.77,24.69,24.77,26200.0,24.71,24.77,24.69,24.77,26200.0
2008-07-07 10:55:00,24.77,24.79,24.71,24.72,48600.0,24.77,24.79,24.71,24.72,48600.0
2008-07-07 11:00:00,24.73,24.77,24.71,24.75,15200.0,24.73,24.77,24.71,24.75,15200.0
2008-07-07 11:05:00,24.76,24.79,24.71,24.75,13400.0,24.76,24.79,24.71,24.75,13400.0
2008-07-07 11:10:00,24.74,24.8,24.72,24.74,41000.0,24.74,24.8,24.72,24.74,41000.0
2008-07-07 11:15:00,24.75,24.75,24.7,24.75,11400.0,24.75,24.75,24.7,24.75,11400.0
2008-07-07 11:20:00,24.75,24.75,24.72,24.75,12600.0,24.75,24.75,24.72,24.75,12600.0
2008-07-07 11:25:00,24.75,24.79,24.75,24.79,5800.0,24.75,24.79,24.75,24.79,5800.0
2008-07-07 11:30:00,24.75,24.79,24.75,24.77,16200.0,24.75,24.79,24.75,24.77,16200.0
2008-07-07 11:35:00,24.78,24.81,24.75,24.75,10800.0,24.78,24.81,24.75,24.75,10800.0
2008-07-07 11:40:00,24.78,24.8,24.75,24.78,14200.0,24.78,24.8,24.75,24.78,14200.0
2008-07-07 11:45:00,24.78,24.79,24.78,24.78,10400.0,24.78,24.79,24.78,24.78,10400.0
2008-07-07 11:50:00,24.78,24.82,24.78,24.81,5800.0,24.78,24.82,24.78,24.81,5800.0
2008-07-07 11:55:00,24.8,24.81,24.78,24.79,3200.0,24.8,24.81,24.78,24.79,3200.0
2008-07-07 12:00:00,24.78,24.84,24.78,24.78,5400.0,24.78,24.84,24.78,24.78,5400.0
2008-07-07 12:05:00,24.78,24.81,24.78,24.79,10000.0,24.78,24.81,24.78,24.79,10000.0
2008-07-07 12:10:00,24.78,24.79,24.75,24.79,15000.0,24.78,24.79,24.75,24.79,15000.0
2008-07-07 12:15:00,24.78,24.78,24.7,24.73,24800.0,24.78,24.78,24.7,24.73,24800.0
2008-07-07 12:20:00,24.72,24.72,24.6,24.6,5600.0,24.72,24.72,24.6,24.6,5600.0
2008-07-07 12:25:00,24.6,24.61,24.53,24.53,5400.0,24.6,24.61,24.53,24.53,5400.0
2008-07-07 12:30:00,24.51,24.55,24.51,24.54,7200.0,24.51,24.55,24.51,24.54,7200.0
2008-07-07 12:35:00,24.55,24.59,24.54,24.59,6800.0,24.55,24.59,24.54,24.59,6800.0
2008-07-07 12:40:00,24.59,24.6,24.52,24.52,6200.0,24.59,24.6,24.52,24.52,6200.0
2008-07-07 12:45:00,24.52,24.52,24.5,24.5,6400.0,24.52,24.52,24.5,24.5,6400.0
2008-07-07 12:50:00,24.5,24.56,24.5,24.56,5800.0,24.5,24.56,24.5,24.56,5800.0
2008-07-07 12:55:00,24.55,24.55,24.48,24.48,7800.0,24.55,24.55,24.48,24.48,7800.0
2008-07-07 13:00:00,24.46,24.47,24.43,24.43,6200.0,24.46,24.47,24.43,24.43,6200.0
2008-07-07 13:05:00,24.42,24.43,24.41,24.41,1600.0,24.42,24.43,24.41,24.41,1600.0
2008-07-07 13:10:00,24.43,24.46,24.43,24.44,5200.0,24.43,24.46,24.43,24.44,5200.0
2008-07-07 13:15:00,24.44,24.46,24.43,24.46,3600.0,24.44,24.46,24.43,24.46,3600.0
2008-07-07 13:20:00,24.45,24.5,24.43,24.47,21800.0,24.45,24.5,24.43,24.47,21800.0
2008-07-07 13:25:00,24.47,24.54,24.47,24.48,8200.0,24.47,24.54,24.47,24.48,8200.0
2008-07-07 13:30:00,24.48,24.49,24.48,24.48,7000.0,24.48,24.49,24.48,24.48,7000.0
2008-07-07 13:35:00,24.48,24.48,24.42,24.42,8000.0,24.48,24.48,24.42,24.42,8000.0
2008-07-07 13:40:00,24.42,24.48,24.41,24.43,5800.0,24.42,24.48,24.41,24.43,5800.0
2008-07-07 13:45:00,24.43,24.47,24.43,24.47,7600.0,24.43,24.47,24.43,24.47,7600.0
2008-07-07 13:50:00,24.43,24.43,24.41,24.42,4400.0,24.43,24.43,24.41,24.42,4400.0
2008-07-07 13:55:00,24.42,24.44,24.42,24.43,10400.0,24.42,24.44,24.42,24.43,10400.0
2008-07-07 14:00:00,24.43,24.45,24.43,24.45,11000.0,24.43,24.45,24.43,24.45,11000.0
2008-07-07 14:05:00,24.46,24.49,24.4,24.47,19000.0,24.46,24.49,24.4,24.47,19000.0
2008-07-07 14:10:00,24.48,24.55,24.48,24.54,18000.0,24.48,24.55,24.48,24.54,18000.0
2008-07-07 14:15:00,24.55,24.57,24.54,24.55,10400.0,24.55,24.57,24.54,24.55,10400.0
2008-07-07 14:20:00,24.56,24.59,24.56,24.59,19800.0,24.56,24.59,24.56,24.59,19800.0
2008-07-07 14:25:00,24.58,24.61,24.58,24.6,19400.0,24.58,24.61,24.58,24.6,19400.0
2008-07-07 14:30:00,24.59,24.61,24.59,24.61,11600.0,24.59,24.61,24.59,24.61,11600.0
2008-07-07 14:35:00,24.61,24.63,24.59,24.6,23200.0,24.61,24.63,24.59,24.6,23200.0
2008-07-07 14:40:00,24.61,24.61,24.59,24.6,5200.0,24.61,24.61,24.59,24.6,5200.0
2008-07-07 14:45:00,24.6,24.6,24.53,24.53,17000.0,24.6,24.6,24.53,24.53,17000.0
2008-07-07 14:50:00,24.51,24.52,24.5,24.5,3800.0,24.51,24.52,24.5,24.5,3800.0
2008-07-07 14:55:00,24.5,24.51,24.49,24.5,8800.0,24.5,24.51,24.49,24.5,8800.0
2008-07-07 15:00:00,24.5,24.62,24.5,24.62,24000.0,24.5,24.62,24.5,24.62,24000.0
2008-07-07 15:05:00,24.62,24.65,24.61,24.64,32000.0,24.62,24.65,24.61,24.64,32000.0
2008-07-07 15:10:00,24.64,24.78,24.64,24.77,22200.0,24.64,24.78,24.64,24.77,22200.0
2008-07-07 15:15:00,24.77,24.77,24.7,24.76,36200.0,24.77,24.77,24.7,24.76,36200.0
2008-07-07 15:20:00,24.76,24.77,24.73,24.75,27600.0,24.76,24.77,24.73,24.75,27600.0
2008-07-07 15:25:00,24.75,24.8,24.72,24.8,22800.0,24.75,24.8,24.72,24.8,22800.0
2008-07-07 15:30:00,24.79,24.82,24.75,24.77,14200.0,24.79,24.82,24.75,24.77,14200.0
2008-07-07 15:35:00,24.77,24.86,24.75,24.86,20400.0,24.77,24.86,24.75,24.86,20400.0
2008-07-07 15:40:00,24.85,24.87,24.8,24.84,20800.0,24.85,24.87,24.8,24.84,20800.0
2008-07-07 15:45:00,24.83,24.86,24.79,24.83,22200.0,24.83,24.86,24.79,24.83,22200.0
2008-07-07 15:50:00,24.83,24.95,24.83,24.89,40800.0,24.83,24.95,24.83,24.89,40800.0
2008-07-07 15:55:00,24.89,24.92,24.78,24.78,45200.0,24.89,24.92,24.78,24.78,45200.0
2008-07-08 09:30:00,24.79,24.93,24.79,24.8,1800.0,24.79,24.93,24.79,24.8,1800.0
2008-07-08 09:35:00,24.82,25.03,24.79,24.99,8600.0,24.82,25.03,24.79,24.99,8600.0
2008-07-08 09:40:00,24.99,25.15,24.99,25.15,17800.0,24.99,25.15,24.99,25.15,17800.0
2008-07-08 09:45:00,25.15,25.15,25.06,25.11,26200.0,25.15,25.15,25.06,25.11,26200.0
2008-07-08 09:50:00,25.1,25.29,25.07,25.25,58800.0,25.1,25.29,25.07,25.25,58800.0
2008-07-08 09:55:00,25.25,25.33,25.22,25.23,24000.0,25.25,25.33,25.22,25.23,24000.0
2008-07-08 10:00:00,25.24,25.25,25.18,25.22,25800.0,25.24,25.25,25.18,25.22,25800.0
2008-07-08 10:05:00,25.23,25.34,25.22,25.34,18400.0,25.23,25.34,25.22,25.34,18400.0
2008-07-08 10:10:00,25.34,25.34,25.24,25.25,27400.0,25.34,25.34,25.24,25.25,27400.0
2008-07-08 10:15:00,25.25,25.27,25.23,25.24,20200.0,25.25,25.27,25.23,25.24,20200.0
2008-07-08 10:20:00,25.25,25.31,25.24,25.25,28000.0,25.25,25.31,25.24,25.25,28000.0
2008-07-08 10:25:00,25.25,25.3,25.24,25.25,8600.0,25.25,25.3,25.24,25.25,8600.0
2008-07-08 10:30:00,25.25,25.29,25.25,25.25,11800.0,25.25,25.29,25.25,25.25,11800.0
2008-07-08 10:35:00,25.26,25.31,25.23,25.3,24600.0,25.26,25.31,25.23,25.3,24600.0
2008-07-08 10:40:00,25.3,25.3,25.26,25.27,4200.0,25.3,25.3,25.26,25.27,4200.0
2008-07-08 10:45:00,25.27,25.33,25.25,25.3,23400.0,25.27,25.33,25.25,25.3,23400.0
2008-07-08 10:50:00,25.28,25.34,25.27,25.32,20200.0,25.28,25.34,25.27,25.32,20200.0
2008-07-08 10:55:00,25.29,25.33,25.25,25.3,19400.0,25.29,25.33,25.25,25.3,19400.0
2008-07-08 11:00:00,25.3,25.32,25.2,25.2,35000.0,25.3,25.32,25.2,25.2,35000.0
2008-07-08 11:05:00,25.2,25.2,25.14,25.2,22000.0,25.2,25.2,25.14,25.2,22000.0
2008-07-08 11:10:00,25.2,25.25,25.19,25.25,25600.0,25.2,25.25,25.19,25.25,25600.0
2008-07-08 11:15:00,25.27,25.28,25.18,25.23,33600.0,25.27,25.28,25.18,25.23,33600.0
2008-07-08 11:20:00,25.25,25.25,25.16,25.16,19400.0,25.25,25.25,25.16,25.16,19400.0
2008-07-08 11:25:00,25.15,25.16,25.07,25.16,25400.0,25.15,25.16,25.07,25.16,25400.0
2008-07-08 11:30:00,25.13,25.14,25.11,25.11,4600.0,25.13,25.14,25.11,25.11,4600.0
2008-07-08 11:35:00,25.12,25.12,25.07,25.07,3400.0,25.12,25.12,25.07,25.07,3400.0
2008-07-08 11:40:00,25.07,25.11,25.07,25.09,10000.0,25.07,25.11,25.07,25.09,10000.0
2008-07-08 11:45:00,25.11,25.11,25.08,25.11,8000.0,25.11,25.11,25.08,25.11,8000.0
2008-07-08 11:50:00,25.11,25.14,25.1,25.11,17800.0,25.11,25.14,25.1,25.11,17800.0
2008-07-08 11:55:00,25.1,25.13,25.07,25.08,18000.0,25.1,25.13,25.07,25.08,18000.0
2008-07-08 12:00:00,25.09,25.11,25.07,25.09,4400.0,25.09,25.11,25.07,25.09,4400.0
2008-07-08 12:05:00,25.1,25.14,25.09,25.13,8600.0,25.1,25.14,25.09,25.13,8600.0
2008-07-08 12:10:00,25.15,25.15,25.13,25.13,6200.0,25.15,25.15,25.13,25.13,6200.0
2008-07-08 12:15:00,25.13,25.14,25.13,25.13,8800.0,25.13,25.14,25.13,25.13,8800.0
2008-07-08 12:20:00,25.13,25.17,25.11,25.17,16400.0,25.13,25.17,25.11,25.17,16400.0
2008-07-08 12:25:00,25.18,25.18,25.15,25.18,8400.0,25.18,25.18,25.15,25.18,8400.0
2008-07-08 12:30:00,25.18,25.18,25.14,25.17,11400.0,25.18,25.18,25.14,25.17,11400.0
2008-07-08 12:35:00,25.17,25.18,25.15,25.16,4000.0,25.17,25.18,25.15,25.16,4000.0
2008-07-08 12:40:00,25.18,25.19,25.15,25.19,9200.0,25.18,25.19,25.15,25.19,9200.0
2008-07-08 12:45:00,25.18,25.22,25.15,25.16,12200.0,25.18,25.22,25.15,25.16,12200.0
2008-07-08 12:50:00,25.15,25.21,25.15,25.19,30200.0,25.15,25.21,25.15,25.19,30200.0
2008-07-08 12:55:00,25.19,25.2,25.13,25.13,30800.0,25.19,25.2,25.13,25.13,30800.0
2008-07-08 13:00:00,25.13,25.15,25.13,25.15,5600.0,25.13,25.15,25.13,25.15,5600.0
2008-07-08 13:05:00,25.17,25.19,25.15,25.16,28400.0,25.17,25.19,25.15,25.16,28400.0
2008-07-08 13:10:00,25.17,25.18,25.11,25.14,45400.0,25.17,25.18,25.11,25.14,45400.0
2008-07-08 13:15:00,25.14,25.14,25.07,25.08,17200.0,25.14,25.14,25.07,25.08,17200.0
2008-07-08 13:20:00,25.05,25.1,25.03,25.03,11600.0,25.05,25.1,25.03,25.03,11600.0
2008-07-08 13:25:00,25.03,25.11,25.03,25.1,19200.0,25.03,25.11,25.03,25.1,19200.0
2008-07-08 13:30:00,25.11,25.11,25.1,25.1,6400.0,25.11,25.11,25.1,25.1,6400.0
2008-07-08 13:35:00,25.11,25.14,25.11,25.14,4000.0,25.11,25.14,25.11,25.14,4000.0
2008-07-08 13:40:00,25.15,25.16,25.15,25.16,2400.0,25.15,25.16,25.15,25.16,2400.0
2008-07-08 13:45:00,25.16,25.17,25.13,25.15,20800.0,25.16,25.17,25.13,25.15,20800.0
2008-07-08 13:50:00,25.15,25.15,25.13,25.13,8200.0,25.15,25.15,25.13,25.13,8200.0
2008-07-08 13:55:00,25.13,25.14,25.07,25.1,33800.0,25.13,25.14,25.07,25.1,33800.0
2008-07-08 14:00:00,25.1,25.11,24.99,25.0,48200.0,25.1,25.11,24.99,25.0,48200.0
2008-07-08 14:05:00,25.01,25.01,24.94,24.95,16800.0,25.01,25.01,24.94,24.95,16800.0
2008-07-08 14:10:00,24.97,24.97,24.93,24.93,9200.0,24.97,24.97,24.93,24.93,9200.0
2008-07-08 14:15:00,24.92,24.92,24.88,24.88,9400.0,24.92,24.92,24.88,24.88,9400.0
2008-07-08 14:20:00,24.88,24.89,24.86,24.86,5000.0,24.88,24.89,24.86,24.86,5000.0
2008-07-08 14:25:00,24.86,24.88,24.86,24.86,10000.0,24.86,24.88,24.86,24.86,10000.0
2008-07-08 14:30:00,24.88,24.88,24.86,24.87,8200.0,24.88,24.88,24.86,24.87,8200.0
2008-07-08 14:35:00,24.87,24.93,24.87,24.89,25200.0,24.87,24.93,24.87,24.89,25200.0
2008-07-08 14:40:00,24.92,24.99,24.91,24.99,4400.0,24.92,24.99,24.91,24.99,4400.0
2008-07-08 14:45:00,24.98,25.01,24.96,25.0,16000.0,24.98,25.01,24.96,25.0,16000.0
2008-07-08 14:50:00,25.0,25.12,25.0,25.12,15400.0,25.0,25.12,25.0,25.12,15400.0
2008-07-08 14:55:00,25.11,25.15,25.05,25.14,46400.0,25.11,25.15,25.05,25.14,46400.0
2008-07-08 15:00:00,25.15,25.2,25.15,25.18,14000.0,25.15,25.2,25.15,25.18,14000.0
2008-07-08 15:05:00,25.18,25.24,25.18,25.22,7000.0,25.18,25.24,25.18,25.22,7000.0
2008-07-08 15:10:00,25.22,25.25,25.22,25.24,9400.0,25.22,25.25,25.22,25.24,9400.0
2008-07-08 15:15:00,25.26,25.26,25.21,25.22,7400.0,25.26,25.26,25.21,25.22,7400.0
2008-07-08 15:20:00,25.23,25.26,25.22,25.24,10200.0,25.23,25.26,25.22,25.24,10200.0
2008-07-08 15:25:00,25.25,25.25,25.18,25.22,20200.0,25.25,25.25,25.18,25.22,20200.0
2008-07-08 15:30:00,25.22,25.22,25.17,25.17,7400.0,25.22,25.22,25.17,25.17,7400.0
2008-07-08 15:35:00,25.17,25.27,25.17,25.27,8600.0,25.17,25.27,25.17,25.27,8600.0
2008-07-08 15:40:00,25.27,25.36,25.25,25.25,31000.0,25.27,25.36,25.25,25.25,31000.0
2008-07-08 15:45:00,25.25,25.39,25.25,25.32,38000.0,25.25,25.39,25.25,25.32,38000.0
2008-07-08 15:50:00,25.32,25.51,25.29,25.49,32000.0,25.32,25.51,25.29,25.49,32000.0
2008-07-08 15:55:00,25.48,25.48,25.28,25.28,38000.0,25.48,25.48,25.28,25.28,38000.0
2008-07-09 09:30:00,25.41,25.46,25.34,25.36,7800.0,25.41,25.46,25.34,25.36,7800.0
2008-07-09 09:35:00,25.34,25.36,25.09,25.26,13800.0,25.34,25.36,25.09,25.26,13800.0
2008-07-09 09:40:00,25.26,25.45,25.26,25.45,14800.0,25.26,25.45,25.26,25.45,14800.0
2008-07-09 09:45:00,25.42,25.51,25.32,25.32,29800.0,25.42,25.51,25.32,25.32,29800.0
2008-07-09 09:50:00,25.41,25.48,25.38,25.39,21800.0,25.41,25.48,25.38,25.39,21800.0
2008-07-09 09:55:00,25.41,25.5,25.41,25.46,46200.0,25.41,25.5,25.41,25.46,46200.0
2008-07-09 10:00:00,25.45,25.49,25.35,25.35,24000.0,25.45,25.49,25.35,25.35,24000.0
2008-07-09 10:05:00,25.4,25.41,25.35,25.37,15200.0,25.4,25.41,25.35,25.37,15200.0
2008-07-09 10:10:00,25.34,25.39,25.19,25.24,29800.0,25.34,25.39,25.19,25.24,29800.0
2008-07-09 10:15:00,25.25,25.28,25.2,25.25,5600.0,25.25,25.28,25.2,25.25,5600.0
2008-07-09 10:20:00,25.25,25.39,25.25,25.39,6800.0,25.25,25.39,25.25,25.39,6800.0
2008-07-09 10:25:00,25.42,25.58,25.42,25.5,20600.0,25.42,25.58,25.42,25.5,20600.0
2008-07-09 10:30:00,25.5,25.54,25.45,25.53,25800.0,25.5,25.54,25.45,25.53,25800.0
2008-07-09 10:35:00,25.53,25.58,25.46,25.56,10400.0,25.53,25.58,25.46,25.56,10400.0
2008-07-09 10:40:00,25.54,25.65,25.54,25.59,9400.0,25.54,25.65,25.54,25.59,9400.0
2008-07-09 10:45:00,25.6,25.66,25.59,25.6,10200.0,25.6,25.66,25.59,25.6,10200.0
2008-07-09 10:50:00,25.59,25.64,25.56,25.62,23800.0,25.59,25.64,25.56,25.62,23800.0
2008-07-09 10:55:00,25.62,25.65,25.61,25.61,12000.0,25.62,25.65,25.61,25.61,12000.0
2008-07-09 11:00:00,25.6,25.68,25.58,25.63,27200.0,25.6,25.68,25.58,25.63,27200.0
2008-07-09 11:05:00,25.64,25.64,25.6,25.61,3000.0,25.64,25.64,25.6,25.61,3000.0
2008-07-09 11:10:00,25.61,25.63,25.54,25.54,9600.0,25.61,25.63,25.54,25.54,9600.0
2008-07-09 11:15:00,25.55,25.58,25.53,25.58,38200.0,25.55,25.58,25.53,25.58,38200.0
2008-07-09 11:20:00,25.58,25.61,25.5,25.54,45600.0,25.58,25.61,25.5,25.54,45600.0
2008-07-09 11:25:00,25.53,25.59,25.52,25.57,10600.0,25.53,25.59,25.52,25.57,10600.0
2008-07-09 11:30:00,25.58,25.59,25.54,25.58,7000.0,25.58,25.59,25.54,25.58,7000.0
2008-07-09 11:35:00,25.58,25.58,25.46,25.48,8200.0,25.58,25.58,25.46,25.48,8200.0
2008-07-09 11:40:00,25.49,25.5,25.44,25.49,21400.0,25.49,25.5,25.44,25.49,21400.0
2008-07-09 11:45:00,25.48,25.49,25.43,25.43,15200.0,25.48,25.49,25.43,25.43,15200.0
2008-07-09 11:50:00,25.44,25.44,25.36,25.36,5400.0,25.44,25.44,25.36,25.36,5400.0
2008-07-09 11:55:00,25.36,25.37,25.33,25.35,6000.0,25.36,25.37,25.33,25.35,6000.0
2008-07-09 12:00:00,25.35,25.35,25.33,25.35,4000.0,25.35,25.35,25.33,25.35,4000.0
2008-07-09 12:05:00,25.35,25.37,25.3,25.33,20800.0,25.35,25.37,25.3,25.33,20800.0
2008-07-09 12:10:00,25.33,25.35,25.29,25.3,42000.0,25.33,25.35,25.29,25.3,42000.0
2008-07-09 12:15:00,25.31,25.36,25.29,25.33,39600.0,25.31,25.36,25.29,25.33,39600.0
2008-07-09 12:20:00,25.33,25.48,25.32,25.46,35400.0,25.33,25.48,25.32,25.46,35400.0
2008-07-09 12:25:00,25.42,25.43,25.36,25.41,7200.0,25.42,25.43,25.36,25.41,7200.0
2008-07-09 12:30:00,25.42,25.42,25.38,25.4,10200.0,25.42,25.42,25.38,25.4,10200.0
2008-07-09 12:35:00,25.4,25.4,25.25,25.29,16400.0,25.4,25.4,25.25,25.29,16400.0
2008-07-09 12:40:00,25.3,25.32,25.27,25.32,9200.0,25.3,25.32,25.27,25.32,9200.0
2008-07-09 12:45:00,25.33,25.33,25.28,25.28,28000.0,25.33,25.33,25.28,25.28,28000.0
2008-07-09 12:50:00,25.27,25.3,25.25,25.25,12000.0,25.27,25.3,25.25,25.25,12000.0
2008-07-09 12:55:00,25.26,25.35,25.24,25.35,19800.0,25.26,25.35,25.24,25.35,19800.0
2008-07-09 13:00:00,25.35,25.35,25.25,25.3,7600.0,25.35,25.35,25.25,25.3,7600.0
2008-07-09 13:05:00,25.3,25.32,25.27,25.27,8200.0,25.3,25.32,25.27,25.27,8200.0
2008-07-09 13:10:00,25.25,25.29,25.25,25.29,19400.0,25.25,25.29,25.25,25.29,19400.0
2008-07-09 13:15:00,25.27,25.37,25.25,25.33,31800.0,25.27,25.37,25.25,25.33,31800.0
2008-07-09 13:20:00,25.34,25.37,25.29,25.29,16200.0,25.34,25.37,25.29,25.29,16200.0
2008-07-09 13:25:00,25.29,25.29,25.27,25.28,5800.0,25.29,25.29,25.27,25.28,5800.0
2008-07-09 13:30:00,25.27,25.29,25.27,25.29,9200.0,25.27,25.29,25.27,25.29,9200.0
2008-07-09 13:35:00,25.29,25.4,25.29,25.39,22400.0,25.29,25.4,25.29,25.39,22400.0
2008-07-09 13:40:00,25.4,25.42,25.39,25.42,6600.0,25.4,25.42,25.39,25.42,6600.0
2008-07-09 13:45:00,25.42,25.46,25.41,25.46,7400.0,25.42,25.46,25.41,25.46,7400.0
2008-07-09 13:50:00,25.48,25.49,25.42,25.42,8800.0,25.48,25.49,25.42,25.42,8800.0
2008-07-09 13:55:00,25.42,25.42,25.36,25.39,4000.0,25.42,25.42,25.36,25.39,4000.0
2008-07-09 14:00:00,25.39,25.44,25.39,25.44,9600.0,25.39,25.44,25.39,25.44,9600.0
2008-07-09 14:05:00,25.43,25.52,25.43,25.51,9600.0,25.43,25.52,25.43,25.51,9600.0
2008-07-09 14:10:00,25.51,25.55,25.45,25.49,17800.0,25.51,25.55,25.45,25.49,17800.0
2008-07-09 14:15:00,25.47,25.52,25.43,25.46,29800.0,25.47,25.52,25.43,25.46,29800.0
2008-07-09 14:20:00,25.46,25.46,25.37,25.44,21400.0,25.46,25.46,25.37,25.44,21400.0
2008-07-09 14:25:00,25.41,25.44,25.38,25.4,13400.0,25.41,25.44,25.38,25.4,13400.0
2008-07-09 14:30:00,25.41,25.5,25.41,25.47,13200.0,25.41,25.5,25.41,25.47,13200.0
2008-07-09 14:35:00,25.46,25.5,25.39,25.46,40600.0,25.46,25.5,25.39,25.46,40600.0
2008-07-09 14:40:00,25.47,25.49,25.41,25.42,27800.0,25.47,25.49,25.41,25.42,27800.0
2008-07-09 14:45:00,25.4,25.44,25.37,25.42,14600.0,25.4,25.44,25.37,25.42,14600.0
2008-07-09 14:50:00,25.42,25.43,25.37,25.37,9800.0,25.42,25.43,25.37,25.37,9800.0
2008-07-09 14:55:00,25.36,25.43,25.34,25.35,17200.0,25.36,25.43,25.34,25.35,17200.0
2008-07-09 15:00:00,25.34,25.36,25.27,25.28,12800.0,25.34,25.36,25.27,25.28,12800.0
2008-07-09 15:05:00,25.28,25.3,25.2,25.21,7600.0,25.28,25.3,25.2,25.21,7600.0
2008-07-09 15:10:00,25.19,25.22,25.16,25.16,8000.0,25.19,25.22,25.16,25.16,8000.0
2008-07-09 15:15:00,25.18,25.2,25.14,25.16,4400.0,25.18,25.2,25.14,25.16,4400.0
2008-07-09 15:20:00,25.16,25.17,25.11,25.12,23400.0,25.16,25.17,25.11,25.12,23400.0
2008-07-09 15:25:00,25.11,25.13,25.09,25.09,31000.0,25.11,25.13,25.09,25.09,31000.0
2008-07-09 15:30:00,25.11,25.13,25.07,25.11,10200.0,25.11,25.13,25.07,25.11,10200.0
2008-07-09 15:35:00,25.11,25.14,25.1,25.12,13400.0,25.11,25.14,25.1,25.12,13400.0
2008-07-09 15:40:00,25.12,25.13,25.11,25.11,15800.0,25.12,25.13,25.11,25.11,15800.0
2008-07-09 15:45:00,25.1,25.17,25.09,25.15,9800.0,25.1,25.17,25.09,25.15,9800.0
2008-07-09 15:50:00,25.15,25.18,25.11,25.14,16400.0,25.15,25.18,25.11,25.14,16400.0
2008-07-09 15:55:00,25.13,25.15,25.08,25.12,16800.0,25.13,25.15,25.08,25.12,16800.0
2008-07-10 09:30:00,25.22,25.32,25.16,25.32,4800.0,25.22,25.32,25.16,25.32,4800.0
2008-07-10 09:35:00,25.32,25.46,25.31,25.36,5000.0,25.32,25.46,25.31,25.36,5000.0
2008-07-10 09:40:00,25.34,25.5,25.27,25.47,11800.0,25.34,25.5,25.27,25.47,11800.0
2008-07-10 09:45:00,25.5,25.5,25.36,25.45,18800.0,25.5,25.5,25.36,25.45,18800.0
2008-07-10 09:50:00,25.46,25.58,25.43,25.53,27600.0,25.46,25.58,25.43,25.53,27600.0
2008-07-10 09:55:00,25.53,25.6,25.43,25.45,18200.0,25.53,25.6,25.43,25.45,18200.0
2008-07-10 10:00:00,25.44,25.44,25.29,25.29,1200.0,25.44,25.44,25.29,25.29,1200.0
2008-07-10 10:05:00,25.29,25.39,25.29,25.33,9000.0,25.29,25.39,25.29,25.33,9000.0
2008-07-10 10:10:00,25.28,25.3,25.14,25.14,5200.0,25.28,25.3,25.14,25.14,5200.0
2008-07-10 10:15:00,25.13,25.19,25.11,25.17,2400.0,25.13,25.19,25.11,25.17,2400.0
2008-07-10 10:20:00,25.17,25.24,25.17,25.22,3400.0,25.17,25.24,25.17,25.22,3400.0
2008-07-10 10:25:00,25.25,25.29,25.2,25.28,4200.0,25.25,25.29,25.2,25.28,4200.0
2008-07-10 10:30:00,25.29,25.29,25.17,25.2,6600.0,25.29,25.29,25.17,25.2,6600.0
2008-07-10 10:35:00,25.18,25.19,25.1,25.11,3200.0,25.18,25.19,25.1,25.11,3200.0
2008-07-10 10:40:00,25.13,25.19,25.13,25.19,2400.0,25.13,25.19,25.13,25.19,2400.0
2008-07-10 10:45:00,25.23,25.24,25.16,25.17,9800.0,25.23,25.24,25.16,25.17,9800.0
2008-07-10 10:50:00,25.15,25.16,25.13,25.15,1800.0,25.15,25.16,25.13,25.15,1800.0
2008-07-10 10:55:00,25.13,25.18,25.13,25.16,5400.0,25.13,25.18,25.13,25.16,5400.0
2008-07-10 11:00:00,25.11,25.27,25.11,25.27,4800.0,25.11,25.27,25.11,25.27,4800.0
2008-07-10 11:05:00,25.24,25.27,25.13,25.14,20200.0,25.24,25.27,25.13,25.14,20200.0
2008-07-10 11:10:00,25.15,25.15,25.09,25.11,9200.0,25.15,25.15,25.09,25.11,9200.0
2008-07-10 11:15:00,25.09,25.09,24.95,24.99,14000.0,25.09,25.09,24.95,24.99,14000.0
2008-07-10 11:20:00,25.0,25.0,24.97,24.99,3800.0,25.0,25.0,24.97,24.99,3800.0
2008-07-10 11:25:00,24.98,25.0,24.95,24.97,5200.0,24.98,25.0,24.95,24.97,5200.0
2008-07-10 11:30:00,24.99,25.01,24.96,25.0,4000.0,24.99,25.01,24.96,25.0,4000.0
2008-07-10 11:35:00,24.95,24.98,24.84,24.84,19000.0,24.95,24.98,24.84,24.84,19000.0
2008-07-10 11:40:00,24.84,24.88,24.78,24.84,19200.0,24.84,24.88,24.78,24.84,19200.0
2008-07-10 11:45:00,24.84,24.89,24.84,24.86,5400.0,24.84,24.89,24.84,24.86,5400.0
2008-07-10 11:50:00,24.86,24.89,24.85,24.89,3800.0,24.86,24.89,24.85,24.89,3800.0
2008-07-10 11:55:00,24.86,24.87,24.82,24.84,8000.0,24.86,24.87,24.82,24.84,8000.0
2008-07-10 12:00:00,24.86,24.93,24.86,24.92,11400.0,24.86,24.93,24.86,24.92,11400.0
2008-07-10 12:05:00,24.92,24.95,24.92,24.92,56600.0,24.92,24.95,24.92,24.92,56600.0
2008-07-10 12:10:00,24.93,24.96,24.91,24.96,14800.0,24.93,24.96,24.91,24.96,14800.0
2008-07-10 12:15:00,24.96,24.98,24.96,24.97,12400.0,24.96,24.98,24.96,24.97,12400.0
2008-07-10 12:20:00,24.95,25.0,24.93,24.98,33800.0,24.95,25.0,24.93,24.98,33800.0
2008-07-10 12:25:00,24.97,24.99,24.94,24.96,27800.0,24.97,24.99,24.94,24.96,27800.0
2008-07-10 12:30:00,24.94,24.98,24.84,24.85,17600.0,24.94,24.98,24.84,24.85,17600.0
2008-07-10 12:35:00,24.85,24.85,24.8,24.8,6200.0,24.85,24.85,24.8,24.8,6200.0
2008-07-10 12:40:00,24.81,24.81,24.78,24.8,5800.0,24.81,24.81,24.78,24.8,5800.0
2008-07-10 12:45:00,24.81,24.86,24.81,24.82,6000.0,24.81,24.86,24.81,24.82,6000.0
2008-07-10 12:50:00,24.83,24.83,24.77,24.77,3000.0,24.83,24.83,24.77,24.77,3000.0
2008-07-10 12:55:00,24.78,24.84,24.78,24.82,13200.0,24.78,24.84,24.78,24.82,13200.0
2008-07-10 13:00:00,24.82,24.83,24.77,24.81,10800.0,24.82,24.83,24.77,24.81,10800.0
2008-07-10 13:05:00,24.8,24.8,24.73,24.73,16600.0,24.8,24.8,24.73,24.73,16600.0
2008-07-10 13:10:00,24.75,24.77,24.73,24.75,13400.0,24.75,24.77,24.73,24.75,13400.0
2008-07-10 13:15:00,24.77,24.81,24.76,24.81,8000.0,24.77,24.81,24.76,24.81,8000.0
2008-07-10 13:20:00,24.8,24.81,24.73,24.75,18800.0,24.8,24.81,24.73,24.75,18800.0
2008-07-10 13:25:00,24.73,24.76,24.73,24.75,7600.0,24.73,24.76,24.73,24.75,7600.0
2008-07-10 13:30:00,24.75,24.81,24.75,24.81,10600.0,24.75,24.81,24.75,24.81,10600.0
2008-07-10 13:35:00,24.81,24.82,24.75,24.79,15800.0,24.81,24.82,24.75,24.79,15800.0
2008-07-10 13:40:00,24.79,24.83,24.78,24.82,11800.0,24.79,24.83,24.78,24.82,11800.0
2008-07-10 13:45:00,24.82,24.93,24.82,24.9,26200.0,24.82,24.93,24.82,24.9,26200.0
2008-07-10 13:50:00,24.9,24.9,24.85,24.88,21200.0,24.9,24.9,24.85,24.88,21200.0
2008-07-10 13:55:00,24.88,24.93,24.88,24.93,5400.0,24.88,24.93,24.88,24.93,5400.0
2008-07-10 14:00:00,24.93,24.93,24.9,24.9,5200.0,24.93,24.93,24.9,24.9,5200.0
2008-07-10 14:05:00,24.91,24.96,24.91,24.92,25200.0,24.91,24.96,24.91,24.92,25200.0
2008-07-10 14:10:00,24.91,24.93,24.89,24.92,6400.0,24.91,24.93,24.89,24.92,6400.0
2008-07-10 14:15:00,24.93,24.93,24.88,24.89,9000.0,24.93,24.93,24.88,24.89,9000.0
2008-07-10 14:20:00,24.89,24.95,24.88,24.93,10800.0,24.89,24.95,24.88,24.93,10800.0
2008-07-10 14:25:00,24.93,24.93,24.79,24.86,18000.0,24.93,24.93,24.79,24.86,18000.0
2008-07-10 14:30:00,24.88,24.93,24.84,24.84,12200.0,24.88,24.93,24.84,24.84,12200.0
2008-07-10 14:35:00,24.85,24.91,24.85,24.9,3800.0,24.85,24.91,24.85,24.9,3800.0
2008-07-10 14:40:00,24.92,24.95,24.88,24.88,7400.0,24.92,24.95,24.88,24.88,7400.0
2008-07-10 14:45:00,24.88,24.92,24.86,24.89,10000.0,24.88,24.92,24.86,24.89,10000.0
2008-07-10 14:50:00,24.87,24.93,24.86,24.91,33800.0,24.87,24.93,24.86,24.91,33800.0
2008-07-10 14:55:00,24.91,24.95,24.88,24.91,31200.0,24.91,24.95,24.88,24.91,31200.0
2008-07-10 15:00:00,24.91,25.04,24.91,24.96,13000.0,24.91,25.04,24.91,24.96,13000.0
2008-07-10 15:05:00,24.97,25.02,24.97,25.0,4000.0,24.97,25.02,24.97,25.0,4000.0
2008-07-10 15:10:00,25.04,25.06,25.0,25.05,24600.0,25.04,25.06,25.0,25.05,24600.0
2008-07-10 15:15:00,25.05,25.06,24.93,24.93,31000.0,25.05,25.06,24.93,24.93,31000.0
2008-07-10 15:20:00,24.93,24.98,24.92,24.97,34000.0,24.93,24.98,24.92,24.97,34000.0
2008-07-10 15:25:00,25.02,25.09,25.0,25.08,46400.0,25.02,25.09,25.0,25.08,46400.0
2008-07-10 15:30:00,25.06,25.09,25.05,25.06,21000.0,25.06,25.09,25.05,25.06,21000.0
2008-07-10 15:35:00,25.06,25.07,25.05,25.05,10200.0,25.06,25.07,25.05,25.05,10200.0
2008-07-10 15:40:00,25.05,25.09,24.98,25.07,34000.0,25.05,25.09,24.98,25.07,34000.0
2008-07-10 15:45:00,25.07,25.17,25.06,25.17,14200.0,25.07,25.17,25.06,25.17,14200.0
2008-07-10 15:50:00,25.19,25.2,25.1,25.16,20000.0,25.19,25.2,25.1,25.16,20000.0
2008-07-10 15:55:00,25.17,25.23,25.15,25.21,16800.0,25.17,25.23,25.15,25.21,16800.0
2008-07-11 09:30:00,24.76,24.76,24.65,24.65,20600.0,24.76,24.76,24.65,24.65,20600.0
2008-07-11 09:35:00,24.63,24.63,24.51,24.53,8000.0,24.63,24.63,24.51,24.53,8000.0
2008-07-11 09:40:00,24.54,24.55,24.38,24.51,20200.0,24.54,24.55,24.38,24.51,20200.0
2008-07-11 09:45:00,24.52,24.52,24.48,24.5,31400.0,24.52,24.52,24.48,24.5,31400.0
2008-07-11 09:50:00,24.5,24.53,24.48,24.49,18400.0,24.5,24.53,24.48,24.49,18400.0
2008-07-11 09:55:00,24.49,24.51,24.48,24.49,14600.0,24.49,24.51,24.48,24.49,14600.0
2008-07-11 10:00:00,24.49,24.61,24.49,24.6,13000.0,24.49,24.61,24.49,24.6,13000.0
2008-07-11 10:05:00,24.6,24.61,24.5,24.58,56800.0,24.6,24.61,24.5,24.58,56800.0
2008-07-11 10:10:00,24.58,24.61,24.58,24.59,12400.0,24.58,24.61,24.58,24.59,12400.0
2008-07-11 10:15:00,24.59,24.6,24.57,24.57,11200.0,24.59,24.6,24.57,24.57,11200.0
2008-07-11 10:20:00,24.57,24.65,24.57,24.65,8200.0,24.57,24.65,24.57,24.65,8200.0
2008-07-11 10:25:00,24.65,24.68,24.56,24.61,27600.0,24.65,24.68,24.56,24.61,27600.0
2008-07-11 10:30:00,24.6,24.65,24.6,24.61,8200.0,24.6,24.65,24.6,24.61,8200.0
2008-07-11 10:35:00,24.6,24.64,24.56,24.62,9600.0,24.6,24.64,24.56,24.62,9600.0
2008-07-11 10:40:00,24.61,24.66,24.56,24.57,7400.0,24.61,24.66,24.56,24.57,7400.0
2008-07-11 10:45:00,24.57,24.63,24.57,24.59,10800.0,24.57,24.63,24.57,24.59,10800.0
2008-07-11 10:50:00,24.6,24.68,24.6,24.65,6000.0,24.6,24.68,24.6,24.65,6000.0
2008-07-11 10:55:00,24.65,24.68,24.6,24.64,8600.0,24.65,24.68,24.6,24.64,8600.0
2008-07-11 11:00:00,24.61,24.67,24.53,24.55,15200.0,24.61,24.67,24.53,24.55,15200.0
2008-07-11 11:05:00,24.54,24.57,24.54,24.55,4800.0,24.54,24.57,24.54,24.55,4800.0
2008-07-11 11:10:00,24.55,24.66,24.55,24.66,11400.0,24.55,24.66,24.55,24.66,11400.0
2008-07-11 11:15:00,24.67,24.68,24.64,24.64,3400.0,24.67,24.68,24.64,24.64,3400.0
2008-07-11 11:20:00,24.61,24.64,24.58,24.63,8800.0,24.61,24.64,24.58,24.63,8800.0
2008-07-11 11:25:00,24.63,24.68,24.62,24.66,11800.0,24.63,24.68,24.62,24.66,11800.0
2008-07-11 11:30:00,24.67,24.75,24.66,24.74,17000.0,24.67,24.75,24.66,24.74,17000.0
2008-07-11 11:35:00,24.74,24.85,24.74,24.85,19000.0,24.74,24.85,24.74,24.85,19000.0
2008-07-11 11:40:00,24.84,24.87,24.82,24.87,19800.0,24.84,24.87,24.82,24.87,19800.0
2008-07-11 11:45:00,24.86,25.0,24.86,24.9,23600.0,24.86,25.0,24.86,24.9,23600.0
2008-07-11 11:50:00,24.9,24.91,24.85,24.86,6600.0,24.9,24.91,24.85,24.86,6600.0
2008-07-11 11:55:00,24.86,24.89,24.8,24.89,5800.0,24.86,24.89,24.8,24.89,5800.0
2008-07-11 12:00:00,24.88,24.88,24.85,24.86,2400.0,24.88,24.88,24.85,24.86,2400.0
2008-07-11 12:05:00,24.87,24.87,24.77,24.78,3600.0,24.87,24.87,24.77,24.78,3600.0
2008-07-11 12:10:00,24.75,24.86,24.72,24.8,11800.0,24.75,24.86,24.72,24.8,11800.0
2008-07-11 12:15:00,24.8,24.8,24.74,24.74,2600.0,24.8,24.8,24.74,24.74,2600.0
2008-07-11 12:20:00,24.72,24.82,24.72,24.82,3000.0,24.72,24.82,24.72,24.82,3000.0
2008-07-11 12:25:00,24.8,24.8,24.72,24.73,3800.0,24.8,24.8,24.72,24.73,3800.0
2008-07-11 12:30:00,24.75,24.82,24.73,24.73,6200.0,24.75,24.82,24.73,24.73,6200.0
2008-07-11 12:35:00,24.73,24.78,24.7,24.74,28800.0,24.73,24.78,24.7,24.74,28800.0
2008-07-11 12:40:00,24.75,24.89,24.74,24.89,9600.0,24.75,24.89,24.74,24.89,9600.0
2008-07-11 12:45:00,24.89,24.89,24.82,24.83,14000.0,24.89,24.89,24.82,24.83,14000.0
2008-07-11 12:50:00,24.83,24.85,24.81,24.84,12600.0,24.83,24.85,24.81,24.84,12600.0
2008-07-11 12:55:00,24.84,24.84,24.77,24.78,13000.0,24.84,24.84,24.77,24.78,13000.0
2008-07-11 13:00:00,24.79,24.85,24.76,24.83,8200.0,24.79,24.85,24.76,24.83,8200.0
2008-07-11 13:05:00,24.83,24.85,24.82,24.82,3800.0,24.83,24.85,24.82,24.82,3800.0
2008-07-11 13:10:00,24.81,24.84,24.77,24.84,4800.0,24.81,24.84,24.77,24.84,4800.0
2008-07-11 13:15:00,24.83,24.87,24.83,24.87,5400.0,24.83,24.87,24.83,24.87,5400.0
2008-07-11 13:20:00,24.86,24.91,24.85,24.9,13200.0,24.86,24.91,24.85,24.9,13200.0
2008-07-11 13:25:00,24.89,24.97,24.84,24.95,29400.0,24.89,24.97,24.84,24.95,29400.0
2008-07-11 13:30:00,24.93,24.99,24.9,24.93,12600.0,24.93,24.99,24.9,24.93,12600.0
2008-07-11 13:35:00,24.92,24.95,24.86,24.94,15000.0,24.92,24.95,24.86,24.94,15000.0
2008-07-11 13:40:00,24.93,25.04,24.93,25.01,22000.0,24.93,25.04,24.93,25.01,22000.0
2008-07-11 13:45:00,25.01,25.07,25.0,25.03,23400.0,25.01,25.07,25.0,25.03,23400.0
2008-07-11 13:50:00,25.0,25.08,25.0,25.01,49600.0,25.0,25.08,25.0,25.01,49600.0
2008-07-11 13:55:00,25.0,25.06,25.0,25.04,40400.0,25.0,25.06,25.0,25.04,40400.0
2008-07-11 14:00:00,25.04,25.07,25.02,25.05,14200.0,25.04,25.07,25.02,25.05,14200.0
2008-07-11 14:05:00,25.04,25.1,25.03,25.06,330400.0,25.04,25.1,25.03,25.06,330400.0
2008-07-11 14:10:00,25.06,25.08,25.03,25.03,36200.0,25.06,25.08,25.03,25.03,36200.0
2008-07-11 14:15:00,25.04,25.06,24.97,24.98,27800.0,25.04,25.06,24.97,24.98,27800.0
2008-07-11 14:20:00,24.96,25.0,24.9,24.9,25000.0,24.96,25.0,24.9,24.9,25000.0
2008-07-11 14:25:00,24.91,24.95,24.89,24.9,11000.0,24.91,24.95,24.89,24.9,11000.0
2008-07-11 14:30:00,24.89,25.13,24.89,25.07,46000.0,24.89,25.13,24.89,25.07,46000.0
2008-07-11 14:35:00,25.03,25.09,24.97,24.98,15400.0,25.03,25.09,24.97,24.98,15400.0
2008-07-11 14:40:00,24.98,25.0,24.89,24.91,14200.0,24.98,25.0,24.89,24.91,14200.0
2008-07-11 14:45:00,24.96,25.04,24.93,25.04,17600.0,24.96,25.04,24.93,25.04,17600.0
2008-07-11 14:50:00,25.04,25.22,24.96,24.96,25000.0,25.04,25.22,24.96,24.96,25000.0
2008-07-11 14:55:00,24.97,25.05,24.95,25.04,19200.0,24.97,25.05,24.95,25.04,19200.0
2008-07-11 15:00:00,25.03,25.18,24.96,25.13,28800.0,25.03,25.18,24.96,25.13,28800.0
2008-07-11 15:05:00,25.13,25.15,25.06,25.08,10400.0,25.13,25.15,25.06,25.08,10400.0
2008-07-11 15:10:00,25.07,25.07,24.92,24.96,14200.0,25.07,25.07,24.92,24.96,14200.0
2008-07-11 15:15:00,24.95,25.02,24.93,24.97,13800.0,24.95,25.02,24.93,24.97,13800.0
2008-07-11 15:20:00,24.91,24.99,24.86,24.92,16000.0,24.91,24.99,24.86,24.92,16000.0
2008-07-11 15:25:00,24.92,25.1,24.91,24.96,25800.0,24.92,25.1,24.91,24.96,25800.0
2008-07-11 15:30:00,24.95,25.13,24.86,25.01,44200.0,24.95,25.13,24.86,25.01,44200.0
2008-07-11 15:35:00,25.0,25.01,24.95,24.98,16000.0,25.0,25.01,24.95,24.98,16000.0
2008-07-11 15:40:00,24.99,25.06,24.97,25.04,22200.0,24.99,25.06,24.97,25.04,22200.0
2008-07-11 15:45:00,25.04,25.13,25.03,25.12,19400.0,25.04,25.13,25.03,25.12,19400.0
2008-07-11 15:50:00,25.13,25.17,24.98,25.16,111600.0,25.13,25.17,24.98,25.16,111600.0
2008-07-11 15:55:00,25.16,25.22,25.04,25.04,120000.0,25.16,25.22,25.04,25.04,120000.0
2008-07-14 09:30:00,25.03,25.03,24.6,24.9,9800.0,25.03,25.03,24.6,24.9,9800.0
2008-07-14 09:35:00,24.93,24.99,24.88,24.95,22600.0,24.93,24.99,24.88,24.95,22600.0
2008-07-14 09:40:00,24.94,25.03,24.81,24.93,78200.0,24.94,25.03,24.81,24.93,78200.0
2008-07-14 09:45:00,24.94,25.04,24.94,25.0,40200.0,24.94,25.04,24.94,25.0,40200.0
2008-07-14 09:50:00,24.99,25.02,24.99,25.02,14400.0,24.99,25.02,24.99,25.02,14400.0
2008-07-14 09:55:00,25.02,25.03,25.0,25.0,14800.0,25.02,25.03,25.0,25.0,14800.0
2008-07-14 10:00:00,25.0,25.0,24.9,24.96,25200.0,25.0,25.0,24.9,24.96,25200.0
2008-07-14 10:05:00,24.95,25.01,24.89,24.93,15000.0,24.95,25.01,24.89,24.93,15000.0
2008-07-14 10:10:00,24.93,24.93,24.75,24.85,35000.0,24.93,24.93,24.75,24.85,35000.0
2008-07-14 10:15:00,24.86,24.91,24.78,24.8,9000.0,24.86,24.91,24.78,24.8,9000.0
2008-07-14 10:20:00,24.8,24.9,24.63,24.64,27600.0,24.8,24.9,24.63,24.64,27600.0
2008-07-14 10:25:00,24.59,24.59,24.4,24.5,27800.0,24.59,24.59,24.4,24.5,27800.0
2008-07-14 10:30:00,24.49,24.5,24.41,24.45,16400.0,24.49,24.5,24.41,24.45,16400.0
2008-07-14 10:35:00,24.49,24.5,24.41,24.44,38400.0,24.49,24.5,24.41,24.44,38400.0
2008-07-14 10:40:00,24.44,24.49,24.42,24.43,26000.0,24.44,24.49,24.42,24.43,26000.0
2008-07-14 10:45:00,24.46,24.48,24.33,24.4,32400.0,24.46,24.48,24.33,24.4,32400.0
2008-07-14 10:50:00,24.4,24.41,24.21,24.25,55200.0,24.4,24.41,24.21,24.25,55200.0
2008-07-14 10:55:00,24.25,24.28,24.21,24.25,19000.0,24.25,24.28,24.21,24.25,19000.0
2008-07-14 11:00:00,24.25,24.29,24.24,24.29,6600.0,24.25,24.29,24.24,24.29,6600.0
2008-07-14 11:05:00,24.29,24.36,24.28,24.36,12800.0,24.29,24.36,24.28,24.36,12800.0
2008-07-14 11:10:00,24.35,24.36,24.31,24.33,6000.0,24.35,24.36,24.31,24.33,6000.0
2008-07-14 11:15:00,24.34,24.36,24.32,24.35,5000.0,24.34,24.36,24.32,24.35,5000.0
2008-07-14 11:20:00,24.35,24.38,24.35,24.35,10400.0,24.35,24.38,24.35,24.35,10400.0
2008-07-14 11:25:00,24.35,24.39,24.35,24.39,9400.0,24.35,24.39,24.35,24.39,9400.0
2008-07-14 11:30:00,24.39,24.43,24.39,24.42,15400.0,24.39,24.43,24.39,24.42,15400.0
2008-07-14 11:35:00,24.42,24.43,24.41,24.42,14800.0,24.42,24.43,24.41,24.42,14800.0
2008-07-14 11:40:00,24.42,24.44,24.39,24.43,7000.0,24.42,24.44,24.39,24.43,7000.0
2008-07-14 11:45:00,24.43,24.48,24.43,24.47,6400.0,24.43,24.48,24.43,24.47,6400.0
2008-07-14 11:50:00,24.46,24.48,24.46,24.47,9800.0,24.46,24.48,24.46,24.47,9800.0
2008-07-14 11:55:00,24.46,24.47,24.43,24.47,18400.0,24.46,24.47,24.43,24.47,18400.0
2008-07-14 12:00:00,24.47,24.5,24.47,24.49,5200.0,24.47,24.5,24.47,24.49,5200.0
2008-07-14 12:05:00,24.49,24.53,24.47,24.5,19400.0,24.49,24.53,24.47,24.5,19400.0
2008-07-14 12:10:00,24.5,24.5,24.48,24.48,4200.0,24.5,24.5,24.48,24.48,4200.0
2008-07-14 12:15:00,24.49,24.49,24.47,24.47,4200.0,24.49,24.49,24.47,24.47,4200.0
2008-07-14 12:20:00,24.47,24.49,24.4,24.4,7000.0,24.47,24.49,24.4,24.4,7000.0
2008-07-14 12:25:00,24.42,24.42,24.4,24.4,5800.0,24.42,24.42,24.4,24.4,5800.0
2008-07-14 12:30:00,24.4,24.41,24.35,24.35,12400.0,24.4,24.41,24.35,24.35,12400.0
2008-07-14 12:35:00,24.35,24.36,24.3,24.32,6400.0,24.35,24.36,24.3,24.32,6400.0
2008-07-14 12:40:00,24.31,24.33,24.27,24.29,8600.0,24.31,24.33,24.27,24.29,8600.0
2008-07-14 12:45:00,24.28,24.29,24.23,24.27,30400.0,24.28,24.29,24.23,24.27,30400.0
2008-07-14 12:50:00,24.27,24.28,24.25,24.28,9000.0,24.27,24.28,24.25,24.28,9000.0
2008-07-14 12:55:00,24.28,24.31,24.24,24.27,36200.0,24.28,24.31,24.24,24.27,36200.0
2008-07-14 13:00:00,24.25,24.25,24.19,24.23,17200.0,24.25,24.25,24.19,24.23,17200.0
2008-07-14 13:05:00,24.23,24.23,24.21,24.22,6000.0,24.23,24.23,24.21,24.22,6000.0
2008-07-14 13:10:00,24.22,24.23,24.22,24.23,4200.0,24.22,24.23,24.22,24.23,4200.0
2008-07-14 13:15:00,24.23,24.27,24.23,24.27,5400.0,24.23,24.27,24.23,24.27,5400.0
2008-07-14 13:20:00,24.27,24.31,24.27,24.3,8200.0,24.27,24.31,24.27,24.3,8200.0
2008-07-14 13:25:00,24.31,24.32,24.26,24.29,7000.0,24.31,24.32,24.26,24.29,7000.0
2008-07-14 13:30:00,24.3,24.3,24.27,24.28,6800.0,24.3,24.3,24.27,24.28,6800.0
2008-07-14 13:35:00,24.3,24.31,24.29,24.31,4600.0,24.3,24.31,24.29,24.31,4600.0
2008-07-14 13:40:00,24.32,24.36,24.32,24.35,11400.0,24.32,24.36,24.32,24.35,11400.0
2008-07-14 13:45:00,24.36,24.41,24.35,24.38,9000.0,24.36,24.41,24.35,24.38,9000.0
2008-07-14 13:50:00,24.38,24.38,24.33,24.34,8000.0,24.38,24.38,24.33,24.34,8000.0
2008-07-14 13:55:00,24.35,24.39,24.35,24.36,13800.0,24.35,24.39,24.35,24.36,13800.0
2008-07-14 14:00:00,24.36,24.37,24.36,24.37,3800.0,24.36,24.37,24.36,24.37,3800.0
2008-07-14 14:05:00,24.36,24.39,24.36,24.38,6200.0,24.36,24.39,24.36,24.38,6200.0
2008-07-14 14:10:00,24.39,24.4,24.39,24.39,6000.0,24.39,24.4,24.39,24.39,6000.0
2008-07-14 14:15:00,24.39,24.41,24.39,24.41,9600.0,24.39,24.41,24.39,24.41,9600.0
2008-07-14 14:20:00,24.41,24.42,24.4,24.41,9000.0,24.41,24.42,24.4,24.41,9000.0
2008-07-14 14:25:00,24.42,24.45,24.42,24.43,10600.0,24.42,24.45,24.42,24.43,10600.0
2008-07-14 14:30:00,24.44,24.48,24.44,24.47,12600.0,24.44,24.48,24.44,24.47,12600.0
2008-07-14 14:35:00,24.47,24.48,24.46,24.47,9600.0,24.47,24.48,24.46,24.47,9600.0
2008-07-14 14:40:00,24.46,24.47,24.45,24.46,7600.0,24.46,24.47,24.45,24.46,7600.0
2008-07-14 14:45:00,24.46,24.46,24.44,24.45,8800.0,24.46,24.46,24.44,24.45,8800.0
2008-07-14 14:50:00,24.44,24.46,24.44,24.45,13000.0,24.44,24.46,24.44,24.45,13000.0
2008-07-14 14:55:00,24.44,24.47,24.44,24.47,13400.0,24.44,24.47,24.44,24.47,13400.0
2008-07-14 15:00:00,24.46,24.49,24.46,24.48,13800.0,24.46,24.49,24.46,24.48,13800.0
2008-07-14 15:05:00,24.47,24.5,24.46,24.49,28800.0,24.47,24.5,24.46,24.49,28800.0
2008-07-14 15:10:00,24.49,24.5,24.47,24.47,11000.0,24.49,24.5,24.47,24.47,11000.0
2008-07-14 15:15:00,24.48,24.53,24.48,24.5,21800.0,24.48,24.53,24.48,24.5,21800.0
2008-07-14 15:20:00,24.5,24.65,24.5,24.6,27000.0,24.5,24.65,24.5,24.6,27000.0
2008-07-14 15:25:00,24.61,24.64,24.56,24.6,14600.0,24.61,24.64,24.56,24.6,14600.0
2008-07-14 15:30:00,24.6,24.64,24.56,24.6,40600.0,24.6,24.64,24.56,24.6,40600.0
2008-07-14 15:35:00,24.64,24.7,24.64,24.67,22400.0,24.64,24.7,24.64,24.67,22400.0
2008-07-14 15:40:00,24.68,24.72,24.66,24.68,30600.0,24.68,24.72,24.66,24.68,30600.0
2008-07-14 15:45:00,24.67,24.68,24.63,24.67,33800.0,24.67,24.68,24.63,24.67,33800.0
2008-07-14 15:50:00,24.68,24.76,24.68,24.71,56000.0,24.68,24.76,24.68,24.71,56000.0
2008-07-14 15:55:00,24.72,24.74,24.61,24.61,63800.0,24.72,24.74,24.61,24.61,63800.0
2008-07-15 09:30:00,24.4,24.4,24.16,24.3,13400.0,24.4,24.4,24.16,24.3,13400.0
2008-07-15 09:35:00,24.31,24.42,24.25,24.36,8200.0,24.31,24.42,24.25,24.36,8200.0
2008-07-15 09:40:00,24.4,24.41,24.36,24.41,3600.0,24.4,24.41,24.36,24.41,3600.0
2008-07-15 09:45:00,24.41,24.43,24.4,24.4,5600.0,24.41,24.43,24.4,24.4,5600.0
2008-07-15 09:50:00,24.39,24.41,24.39,24.4,3600.0,24.39,24.41,24.39,24.4,3600.0
2008-07-15 09:55:00,24.4,24.4,24.28,24.34,8200.0,24.4,24.4,24.28,24.34,8200.0
2008-07-15 10:00:00,24.34,24.35,24.3,24.33,10600.0,24.34,24.35,24.3,24.33,10600.0
2008-07-15 10:05:00,24.33,24.36,24.21,24.27,14400.0,24.33,24.36,24.21,24.27,14400.0
2008-07-15 10:10:00,24.3,24.36,24.28,24.34,31400.0,24.3,24.36,24.28,24.34,31400.0
2008-07-15 10:15:00,24.3,24.38,24.3,24.32,4800.0,24.3,24.38,24.3,24.32,4800.0
2008-07-15 10:20:00,24.36,24.4,24.27,24.4,9400.0,24.36,24.4,24.27,24.4,9400.0
2008-07-15 10:25:00,24.39,24.4,24.35,24.36,4000.0,24.39,24.4,24.35,24.36,4000.0
2008-07-15 10:30:00,24.36,24.36,24.34,24.35,8400.0,24.36,24.36,24.34,24.35,8400.0
2008-07-15 10:35:00,24.33,24.4,24.29,24.4,7800.0,24.33,24.4,24.29,24.4,7800.0
2008-07-15 10:40:00,24.36,24.45,24.36,24.4,14400.0,24.36,24.45,24.36,24.4,14400.0
2008-07-15 10:45:00,24.4,24.49,24.34,24.46,11200.0,24.4,24.49,24.34,24.46,11200.0
2008-07-15 10:50:00,24.43,24.48,24.41,24.46,11200.0,24.43,24.48,24.41,24.46,11200.0
2008-07-15 10:55:00,24.46,24.46,24.39,24.42,4000.0,24.46,24.46,24.39,24.42,4000.0
2008-07-15 11:00:00,24.43,24.5,24.43,24.5,7600.0,24.43,24.5,24.43,24.5,7600.0
2008-07-15 11:05:00,24.5,24.58,24.5,24.5,13600.0,24.5,24.58,24.5,24.5,13600.0
2008-07-15 11:10:00,24.5,24.57,24.46,24.56,11200.0,24.5,24.57,24.46,24.56,11200.0
2008-07-15 11:15:00,24.55,24.57,24.48,24.54,6800.0,24.55,24.57,24.48,24.54,6800.0
2008-07-15 11:20:00,24.55,24.55,24.49,24.5,3800.0,24.55,24.55,24.49,24.5,3800.0
2008-07-15 11:25:00,24.52,24.52,24.45,24.45,5000.0,24.52,24.52,24.45,24.45,5000.0
2008-07-15 11:30:00,24.42,24.46,24.42,24.46,4800.0,24.42,24.46,24.42,24.46,4800.0
2008-07-15 11:35:00,24.45,24.46,24.42,24.44,3600.0,24.45,24.46,24.42,24.44,3600.0
2008-07-15 11:40:00,24.43,24.43,24.41,24.41,3600.0,24.43,24.43,24.41,24.41,3600.0
2008-07-15 11:45:00,24.4,24.44,24.37,24.43,4200.0,24.4,24.44,24.37,24.43,4200.0
2008-07-15 11:50:00,24.45,24.54,24.44,24.49,8400.0,24.45,24.54,24.44,24.49,8400.0
2008-07-15 11:55:00,24.49,24.58,24.49,24.52,9600.0,24.49,24.58,24.49,24.52,9600.0
2008-07-15 12:00:00,24.54,24.57,24.47,24.57,5000.0,24.54,24.57,24.47,24.57,5000.0
2008-07-15 12:05:00,24.56,24.6,24.52,24.57,21800.0,24.56,24.6,24.52,24.57,21800.0
2008-07-15 12:10:00,24.58,24.6,24.57,24.6,13600.0,24.58,24.6,24.57,24.6,13600.0
2008-07-15 12:15:00,24.6,24.64,24.58,24.61,12800.0,24.6,24.64,24.58,24.61,12800.0
2008-07-15 12:20:00,24.61,24.67,24.6,24.63,13600.0,24.61,24.67,24.6,24.63,13600.0
2008-07-15 12:25:00,24.63,24.66,24.58,24.63,26200.0,24.63,24.66,24.58,24.63,26200.0
2008-07-15 12:30:00,24.63,24.79,24.63,24.79,17800.0,24.63,24.79,24.63,24.79,17800.0
2008-07-15 12:35:00,24.79,24.93,24.78,24.84,21000.0,24.79,24.93,24.78,24.84,21000.0
2008-07-15 12:40:00,24.84,24.86,24.8,24.81,6800.0,24.84,24.86,24.8,24.81,6800.0
2008-07-15 12:45:00,24.8,24.88,24.79,24.84,16200.0,24.8,24.88,24.79,24.84,16200.0
2008-07-15 12:50:00,24.8,24.93,24.8,24.87,10400.0,24.8,24.93,24.8,24.87,10400.0
2008-07-15 12:55:00,24.92,25.02,24.89,24.98,21000.0,24.92,25.02,24.89,24.98,21000.0
2008-07-15 13:00:00,24.98,25.09,24.93,25.07,21200.0,24.98,25.09,24.93,25.07,21200.0
2008-07-15 13:05:00,25.07,25.15,25.0,25.09,17800.0,25.07,25.15,25.0,25.09,17800.0
2008-07-15 13:10:00,25.09,25.21,25.09,25.2,28200.0,25.09,25.21,25.09,25.2,28200.0
2008-07-15 13:15:00,25.18,25.29,25.17,25.21,40800.0,25.18,25.29,25.17,25.21,40800.0
2008-07-15 13:20:00,25.24,25.27,25.14,25.17,15600.0,25.24,25.27,25.14,25.17,15600.0
2008-07-15 13:25:00,25.17,25.18,25.11,25.16,10400.0,25.17,25.18,25.11,25.16,10400.0
2008-07-15 13:30:00,25.16,25.18,25.1,25.13,29600.0,25.16,25.18,25.1,25.13,29600.0
2008-07-15 13:35:00,25.12,25.15,25.1,25.14,36800.0,25.12,25.15,25.1,25.14,36800.0
2008-07-15 13:40:00,25.13,25.14,25.08,25.1,6600.0,25.13,25.14,25.08,25.1,6600.0
2008-07-15 13:45:00,25.11,25.12,25.05,25.11,14000.0,25.11,25.12,25.05,25.11,14000.0
2008-07-15 13:50:00,25.11,25.13,25.11,25.11,6000.0,25.11,25.13,25.11,25.11,6000.0
2008-07-15 13:55:00,25.13,25.13,25.11,25.13,11200.0,25.13,25.13,25.11,25.13,11200.0
2008-07-15 14:00:00,25.11,25.12,25.03,25.05,17400.0,25.11,25.12,25.03,25.05,17400.0
2008-07-15 14:05:00,25.04,25.07,25.0,25.03,13600.0,25.04,25.07,25.0,25.03,13600.0
2008-07-15 14:10:00,25.03,25.06,24.98,24.98,25800.0,25.03,25.06,24.98,24.98,25800.0
2008-07-15 14:15:00,24.97,25.03,24.96,25.02,22400.0,24.97,25.03,24.96,25.02,22400.0
2008-07-15 14:20:00,25.02,25.02,24.98,24.98,8200.0,25.02,25.02,24.98,24.98,8200.0
2008-07-15 14:25:00,25.0,25.03,24.93,24.98,23600.0,25.0,25.03,24.93,24.98,23600.0
2008-07-15 14:30:00,24.99,25.02,24.96,24.98,8200.0,24.99,25.02,24.96,24.98,8200.0
2008-07-15 14:35:00,24.96,24.96,24.92,24.93,6800.0,24.96,24.96,24.92,24.93,6800.0
2008-07-15 14:40:00,24.95,25.04,24.93,25.02,12000.0,24.95,25.04,24.93,25.02,12000.0
2008-07-15 14:45:00,25.0,25.08,25.0,25.08,11200.0,25.0,25.08,25.0,25.08,11200.0
2008-07-15 14:50:00,25.08,25.12,25.03,25.08,15600.0,25.08,25.12,25.03,25.08,15600.0
2008-07-15 14:55:00,25.11,25.14,25.08,25.13,14200.0,25.11,25.14,25.08,25.13,14200.0
2008-07-15 15:00:00,25.13,25.17,25.13,25.14,16600.0,25.13,25.17,25.13,25.14,16600.0
2008-07-15 15:05:00,25.15,25.25,25.15,25.21,24000.0,25.15,25.25,25.15,25.21,24000.0
2008-07-15 15:10:00,25.21,25.28,25.21,25.24,32800.0,25.21,25.28,25.21,25.24,32800.0
2008-07-15 15:15:00,25.24,25.31,25.24,25.28,17800.0,25.24,25.31,25.24,25.28,17800.0
2008-07-15 15:20:00,25.31,25.35,25.28,25.33,33400.0,25.31,25.35,25.28,25.33,33400.0
2008-07-15 15:25:00,25.3,25.36,25.2,25.21,79000.0,25.3,25.36,25.2,25.21,79000.0
2008-07-15 15:30:00,25.19,25.25,25.05,25.11,72000.0,25.19,25.25,25.05,25.11,72000.0
2008-07-15 15:35:00,25.12,25.15,25.04,25.13,35800.0,25.12,25.15,25.04,25.13,35800.0
2008-07-15 15:40:00,25.11,25.13,25.0,25.08,30200.0,25.11,25.13,25.0,25.08,30200.0
2008-07-15 15:45:00,25.08,25.08,25.0,25.07,39200.0,25.08,25.08,25.0,25.07,39200.0
2008-07-15 15:50:00,25.06,25.14,25.03,25.13,30600.0,25.06,25.14,25.03,25.13,30600.0
2008-07-15 15:55:00,25.13,25.14,25.03,25.03,22600.0,25.13,25.14,25.03,25.03,22600.0
2008-07-16 09:30:00,25.0,25.04,24.83,25.04,6600.0,25.0,25.04,24.83,25.04,6600.0
2008-07-16 09:35:00,25.0,25.15,25.0,25.1,9800.0,25.0,25.15,25.0,25.1,9800.0
2008-07-16 09:40:00,25.1,25.1,25.08,25.08,7800.0,25.1,25.1,25.08,25.08,7800.0
2008-07-16 09:45:00,25.08,25.09,25.03,25.08,9400.0,25.08,25.09,25.03,25.08,9400.0
2008-07-16 09:50:00,25.05,25.25,25.03,25.23,12000.0,25.05,25.25,25.03,25.23,12000.0
2008-07-16 09:55:00,25.28,25.33,25.2,25.33,6400.0,25.28,25.33,25.2,25.33,6400.0
2008-07-16 10:00:00,25.3,25.34,25.25,25.25,6200.0,25.3,25.34,25.25,25.25,6200.0
2008-07-16 10:05:00,25.29,25.29,25.22,25.25,13000.0,25.29,25.29,25.22,25.25,13000.0
2008-07-16 10:10:00,25.25,25.31,25.23,25.3,7400.0,25.25,25.31,25.23,25.3,7400.0
2008-07-16 10:15:00,25.3,25.36,25.28,25.28,9200.0,25.3,25.36,25.28,25.28,9200.0
2008-07-16 10:20:00,25.3,25.32,25.27,25.27,3400.0,25.3,25.32,25.27,25.27,3400.0
2008-07-16 10:25:00,25.29,25.3,25.27,25.28,6000.0,25.29,25.3,25.27,25.28,6000.0
2008-07-16 10:30:00,25.28,25.31,25.22,25.22,8800.0,25.28,25.31,25.22,25.22,8800.0
2008-07-16 10:35:00,25.25,25.36,25.24,25.34,17600.0,25.25,25.36,25.24,25.34,17600.0
2008-07-16 10:40:00,25.34,25.42,25.33,25.42,7200.0,25.34,25.42,25.33,25.42,7200.0
2008-07-16 10:45:00,25.43,25.5,25.37,25.5,15000.0,25.43,25.5,25.37,25.5,15000.0
2008-07-16 10:50:00,25.5,25.59,25.5,25.59,19800.0,25.5,25.59,25.5,25.59,19800.0
2008-07-16 10:55:00,25.58,25.61,25.54,25.6,37800.0,25.58,25.61,25.54,25.6,37800.0
2008-07-16 11:00:00,25.6,25.66,25.58,25.64,16400.0,25.6,25.66,25.58,25.64,16400.0
2008-07-16 11:05:00,25.63,25.66,25.58,25.61,11200.0,25.63,25.66,25.58,25.61,11200.0
2008-07-16 11:10:00,25.61,25.63,25.6,25.61,4800.0,25.61,25.63,25.6,25.61,4800.0
2008-07-16 11:15:00,25.64,25.66,25.61,25.63,6400.0,25.64,25.66,25.61,25.63,6400.0
2008-07-16 11:20:00,25.65,25.66,25.57,25.61,30400.0,25.65,25.66,25.57,25.61,30400.0
2008-07-16 11:25:00,25.62,25.75,25.62,25.71,23000.0,25.62,25.75,25.62,25.71,23000.0
2008-07-16 11:30:00,25.73,25.77,25.71,25.74,9600.0,25.73,25.77,25.71,25.74,9600.0
2008-07-16 11:35:00,25.76,25.8,25.73,25.78,11000.0,25.76,25.8,25.73,25.78,11000.0
2008-07-16 11:40:00,25.75,25.78,25.67,25.74,13400.0,25.75,25.78,25.67,25.74,13400.0
2008-07-16 11:45:00,25.71,25.74,25.7,25.72,6200.0,25.71,25.74,25.7,25.72,6200.0
2008-07-16 11:50:00,25.75,25.79,25.74,25.76,13400.0,25.75,25.79,25.74,25.76,13400.0
2008-07-16 11:55:00,25.76,25.78,25.72,25.77,8600.0,25.76,25.78,25.72,25.77,8600.0
2008-07-16 12:00:00,25.78,25.82,25.73,25.73,9800.0,25.78,25.82,25.73,25.73,9800.0
2008-07-16 12:05:00,25.73,25.73,25.71,25.73,3400.0,25.73,25.73,25.71,25.73,3400.0
2008-07-16 12:10:00,25.71,25.77,25.71,25.75,18800.0,25.71,25.77,25.71,25.75,18800.0
2008-07-16 12:15:00,25.75,25.8,25.7,25.78,15800.0,25.75,25.8,25.7,25.78,15800.0
2008-07-16 12:20:00,25.75,25.75,25.68,25.7,3200.0,25.75,25.75,25.68,25.7,3200.0
2008-07-16 12:25:00,25.72,25.75,25.72,25.74,3000.0,25.72,25.75,25.72,25.74,3000.0
2008-07-16 12:30:00,25.75,25.75,25.69,25.71,7200.0,25.75,25.75,25.69,25.71,7200.0
2008-07-16 12:35:00,25.72,25.77,25.67,25.68,9600.0,25.72,25.77,25.67,25.68,9600.0
2008-07-16 12:40:00,25.68,25.69,25.61,25.68,8000.0,25.68,25.69,25.61,25.68,8000.0
2008-07-16 12:45:00,25.68,25.68,25.67,25.68,3000.0,25.68,25.68,25.67,25.68,3000.0
2008-07-16 12:50:00,25.67,25.72,25.66,25.68,10800.0,25.67,25.72,25.66,25.68,10800.0
2008-07-16 12:55:00,25.72,25.72,25.69,25.7,2000.0,25.72,25.72,25.69,25.7,2000.0
2008-07-16 13:00:00,25.68,25.74,25.68,25.74,9000.0,25.68,25.74,25.68,25.74,9000.0
2008-07-16 13:05:00,25.73,25.75,25.72,25.75,3600.0,25.73,25.75,25.72,25.75,3600.0
2008-07-16 13:10:00,25.73,25.73,25.69,25.71,8000.0,25.73,25.73,25.69,25.71,8000.0
2008-07-16 13:15:00,25.72,25.72,25.71,25.72,2600.0,25.72,25.72,25.71,25.72,2600.0
2008-07-16 13:20:00,25.73,25.79,25.72,25.76,19600.0,25.73,25.79,25.72,25.76,19600.0
2008-07-16 13:25:00,25.74,25.75,25.7,25.7,6800.0,25.74,25.75,25.7,25.7,6800.0
2008-07-16 13:30:00,25.7,25.71,25.65,25.65,4600.0,25.7,25.71,25.65,25.65,4600.0
2008-07-16 13:35:00,25.66,25.67,25.63,25.64,2400.0,25.66,25.67,25.63,25.64,2400.0
2008-07-16 13:40:00,25.63,25.66,25.63,25.65,3600.0,25.63,25.66,25.63,25.65,3600.0
2008-07-16 13:45:00,25.66,25.72,25.66,25.72,8600.0,25.66,25.72,25.66,25.72,8600.0
2008-07-16 13:50:00,25.69,25.71,25.68,25.71,7800.0,25.69,25.71,25.68,25.71,7800.0
2008-07-16 13:55:00,25.7,25.71,25.69,25.69,3400.0,25.7,25.71,25.69,25.69,3400.0
2008-07-16 14:00:00,25.7,25.71,25.68,25.69,14800.0,25.7,25.71,25.68,25.69,14800.0
2008-07-16 14:05:00,25.7,25.72,25.66,25.66,14400.0,25.7,25.72,25.66,25.66,14400.0
2008-07-16 14:10:00,25.66,25.71,25.66,25.7,4800.0,25.66,25.71,25.66,25.7,4800.0
2008-07-16 14:15:00,25.72,25.77,25.7,25.7,3800.0,25.72,25.77,25.7,25.7,3800.0
2008-07-16 14:20:00,25.71,25.73,25.68,25.71,7200.0,25.71,25.73,25.68,25.71,7200.0
2008-07-16 14:25:00,25.71,25.75,25.7,25.7,8400.0,25.71,25.75,25.7,25.7,8400.0
2008-07-16 14:30:00,25.7,25.74,25.7,25.7,4800.0,25.7,25.74,25.7,25.7,4800.0
2008-07-16 14:35:00,25.71,25.77,25.7,25.72,5200.0,25.71,25.77,25.7,25.72,5200.0
2008-07-16 14:40:00,25.73,25.75,25.68,25.69,11000.0,25.73,25.75,25.68,25.69,11000.0
2008-07-16 14:45:00,25.69,25.76,25.68,25.71,11800.0,25.69,25.76,25.68,25.71,11800.0
2008-07-16 14:50:00,25.68,25.72,25.68,25.72,3200.0,25.68,25.72,25.68,25.72,3200.0
2008-07-16 14:55:00,25.71,25.78,25.68,25.71,7400.0,25.71,25.78,25.68,25.71,7400.0
2008-07-16 15:00:00,25.69,25.71,25.68,25.7,9000.0,25.69,25.71,25.68,25.7,9000.0
2008-07-16 15:05:00,25.7,25.76,25.66,25.73,51400.0,25.7,25.76,25.66,25.73,51400.0
2008-07-16 15:10:00,25.72,25.76,25.67,25.74,55200.0,25.72,25.76,25.67,25.74,55200.0
2008-07-16 15:15:00,25.73,25.81,25.71,25.79,39000.0,25.73,25.81,25.71,25.79,39000.0
2008-07-16 15:20:00,25.77,25.88,25.77,25.82,25400.0,25.77,25.88,25.77,25.82,25400.0
2008-07-16 15:25:00,25.83,25.91,25.79,25.85,29200.0,25.83,25.91,25.79,25.85,29200.0
2008-07-16 15:30:00,25.85,25.88,25.77,25.81,19800.0,25.85,25.88,25.77,25.81,19800.0
2008-07-16 15:35:00,25.84,25.87,25.78,25.82,19800.0,25.84,25.87,25.78,25.82,19800.0
2008-07-16 15:40:00,25.81,25.97,25.77,25.81,53000.0,25.81,25.97,25.77,25.81,53000.0
2008-07-16 15:45:00,25.81,25.84,25.76,25.79,15200.0,25.81,25.84,25.76,25.79,15200.0
2008-07-16 15:50:00,25.8,25.85,25.8,25.8,21600.0,25.8,25.85,25.8,25.8,21600.0
2008-07-16 15:55:00,25.79,25.89,25.75,25.77,25200.0,25.79,25.89,25.75,25.77,25200.0
2008-07-17 09:30:00,25.75,25.95,25.72,25.93,9000.0,25.75,25.95,25.72,25.93,9000.0
2008-07-17 09:35:00,25.94,26.02,25.92,26.02,2400.0,25.94,26.02,25.92,26.02,2400.0
2008-07-17 09:40:00,26.05,26.14,26.05,26.11,11200.0,26.05,26.14,26.05,26.11,11200.0
2008-07-17 09:45:00,26.08,26.09,25.98,25.98,7000.0,26.08,26.09,25.98,25.98,7000.0
2008-07-17 09:50:00,25.93,25.96,25.86,25.93,17600.0,25.93,25.96,25.86,25.93,17600.0
2008-07-17 09:55:00,25.95,25.97,25.88,25.92,4000.0,25.95,25.97,25.88,25.92,4000.0
2008-07-17 10:00:00,25.91,26.0,25.9,25.93,10800.0,25.91,26.0,25.9,25.93,10800.0
2008-07-17 10:05:00,25.93,25.97,25.83,25.9,23600.0,25.93,25.97,25.83,25.9,23600.0
2008-07-17 10:10:00,25.9,25.92,25.86,25.86,17600.0,25.9,25.92,25.86,25.86,17600.0
2008-07-17 10:15:00,25.9,25.96,25.88,25.88,10200.0,25.9,25.96,25.88,25.88,10200.0
2008-07-17 10:20:00,25.89,25.9,25.85,25.9,4800.0,25.89,25.9,25.85,25.9,4800.0
2008-07-17 10:25:00,25.9,25.94,25.88,25.91,12200.0,25.9,25.94,25.88,25.91,12200.0
2008-07-17 10:30:00,25.9,25.95,25.9,25.93,4400.0,25.9,25.95,25.9,25.93,4400.0
2008-07-17 10:35:00,26.0,26.0,25.91,25.95,6800.0,26.0,26.0,25.91,25.95,6800.0
2008-07-17 10:40:00,25.93,25.98,25.9,25.93,3600.0,25.93,25.98,25.9,25.93,3600.0
2008-07-17 10:45:00,25.96,26.05,25.96,26.0,2600.0,25.96,26.05,25.96,26.0,2600.0
2008-07-17 10:50:00,26.0,26.04,26.0,26.04,3000.0,26.0,26.04,26.0,26.04,3000.0
2008-07-17 10:55:00,26.04,26.05,26.01,26.02,1600.0,26.04,26.05,26.01,26.02,1600.0
2008-07-17 11:00:00,26.03,26.06,26.0,26.03,12400.0,26.03,26.06,26.0,26.03,12400.0
2008-07-17 11:05:00,26.0,26.04,26.0,26.04,4800.0,26.0,26.04,26.0,26.04,4800.0
2008-07-17 11:10:00,26.06,26.06,25.98,26.03,12600.0,26.06,26.06,25.98,26.03,12600.0
2008-07-17 11:15:00,26.04,26.04,25.99,26.0,16000.0,26.04,26.04,25.99,26.0,16000.0
2008-07-17 11:20:00,26.0,26.03,25.99,26.0,2600.0,26.0,26.03,25.99,26.0,2600.0
2008-07-17 11:25:00,26.02,26.04,26.01,26.02,3000.0,26.02,26.04,26.01,26.02,3000.0
2008-07-17 11:30:00,26.01,26.04,25.99,26.0,8800.0,26.01,26.04,25.99,26.0,8800.0
2008-07-17 11:35:00,26.0,26.06,26.0,26.04,9800.0,26.0,26.06,26.0,26.04,9800.0
2008-07-17 11:40:00,26.05,26.06,26.04,26.04,26400.0,26.05,26.06,26.04,26.04,26400.0
2008-07-17 11:45:00,26.04,26.1,26.04,26.05,15600.0,26.04,26.1,26.04,26.05,15600.0
2008-07-17 11:50:00,26.04,26.14,26.04,26.11,11400.0,26.04,26.14,26.04,26.11,11400.0
2008-07-17 11:55:00,26.11,26.13,26.1,26.13,5600.0,26.11,26.13,26.1,26.13,5600.0
2008-07-17 12:00:00,26.1,26.15,26.1,26.15,8200.0,26.1,26.15,26.1,26.15,8200.0
2008-07-17 12:05:00,26.14,26.18,26.13,26.18,8000.0,26.14,26.18,26.13,26.18,8000.0
2008-07-17 12:10:00,26.18,26.18,26.14,26.15,16000.0,26.18,26.18,26.14,26.15,16000.0
2008-07-17 12:15:00,26.14,26.16,26.14,26.16,8800.0,26.14,26.16,26.14,26.16,8800.0
2008-07-17 12:20:00,26.16,26.21,26.16,26.21,9600.0,26.16,26.21,26.16,26.21,9600.0
2008-07-17 12:25:00,26.21,26.22,26.2,26.21,13000.0,26.21,26.22,26.2,26.21,13000.0
2008-07-17 12:30:00,26.21,26.22,26.15,26.21,12400.0,26.21,26.22,26.15,26.21,12400.0
2008-07-17 12:35:00,26.18,26.22,26.17,26.21,3600.0,26.18,26.22,26.17,26.21,3600.0
2008-07-17 12:40:00,26.19,26.21,26.17,26.21,13800.0,26.19,26.21,26.17,26.21,13800.0
2008-07-17 12:45:00,26.18,26.22,26.18,26.22,5000.0,26.18,26.22,26.18,26.22,5000.0
2008-07-17 12:50:00,26.22,26.27,26.22,26.24,11000.0,26.22,26.27,26.22,26.24,11000.0
2008-07-17 12:55:00,26.25,26.27,26.22,26.22,6600.0,26.25,26.27,26.22,26.22,6600.0
2008-07-17 13:00:00,26.21,26.26,26.18,26.24,7000.0,26.21,26.26,26.18,26.24,7000.0
2008-07-17 13:05:00,26.24,26.29,26.24,26.26,3000.0,26.24,26.29,26.24,26.26,3000.0
2008-07-17 13:10:00,26.28,26.34,26.28,26.34,8200.0,26.28,26.34,26.28,26.34,8200.0
2008-07-17 13:15:00,26.34,26.43,26.33,26.43,15200.0,26.34,26.43,26.33,26.43,15200.0
2008-07-17 13:20:00,26.41,26.48,26.39,26.46,26200.0,26.41,26.48,26.39,26.46,26200.0
2008-07-17 13:25:00,26.49,26.54,26.46,26.52,26800.0,26.49,26.54,26.46,26.52,26800.0
2008-07-17 13:30:00,26.54,26.56,26.48,26.51,31400.0,26.54,26.56,26.48,26.51,31400.0
2008-07-17 13:35:00,26.54,26.66,26.54,26.65,57600.0,26.54,26.66,26.54,26.65,57600.0
2008-07-17 13:40:00,26.65,26.73,26.58,26.73,61000.0,26.65,26.73,26.58,26.73,61000.0
2008-07-17 13:45:00,26.73,26.79,26.71,26.76,28400.0,26.73,26.79,26.71,26.76,28400.0
2008-07-17 13:50:00,26.72,26.8,26.71,26.71,13400.0,26.72,26.8,26.71,26.71,13400.0
2008-07-17 13:55:00,26.7,26.78,26.7,26.72,19600.0,26.7,26.78,26.7,26.72,19600.0
2008-07-17 14:00:00,26.73,26.78,26.68,26.73,24200.0,26.73,26.78,26.68,26.73,24200.0
2008-07-17 14:05:00,26.71,26.74,26.7,26.71,9600.0,26.71,26.74,26.7,26.71,9600.0
2008-07-17 14:10:00,26.71,26.75,26.71,26.71,19200.0,26.71,26.75,26.71,26.71,19200.0
2008-07-17 14:15:00,26.73,26.75,26.7,26.71,18000.0,26.73,26.75,26.7,26.71,18000.0
2008-07-17 14:20:00,26.7,26.78,26.7,26.72,25800.0,26.7,26.78,26.7,26.72,25800.0
2008-07-17 14:25:00,26.71,26.75,26.71,26.71,15800.0,26.71,26.75,26.71,26.71,15800.0
2008-07-17 14:30:00,26.71,26.77,26.63,26.65,27800.0,26.71,26.77,26.63,26.65,27800.0
2008-07-17 14:35:00,26.65,26.7,26.64,26.68,20600.0,26.65,26.7,26.64,26.68,20600.0
2008-07-17 14:40:00,26.68,26.68,26.63,26.67,15800.0,26.68,26.68,26.63,26.67,15800.0
2008-07-17 14:45:00,26.66,26.73,26.65,26.65,16600.0,26.66,26.73,26.65,26.65,16600.0
2008-07-17 14:50:00,26.65,26.68,26.65,26.65,27600.0,26.65,26.68,26.65,26.65,27600.0
2008-07-17 14:55:00,26.65,26.72,26.64,26.68,32800.0,26.65,26.72,26.64,26.68,32800.0
2008-07-17 15:00:00,26.68,26.75,26.66,26.7,22800.0,26.68,26.75,26.66,26.7,22800.0
2008-07-17 15:05:00,26.68,26.73,26.65,26.65,23400.0,26.68,26.73,26.65,26.65,23400.0
2008-07-17 15:10:00,26.65,26.71,26.65,26.67,20800.0,26.65,26.71,26.65,26.67,20800.0
2008-07-17 15:15:00,26.67,26.68,26.64,26.67,14600.0,26.67,26.68,26.64,26.67,14600.0
2008-07-17 15:20:00,26.67,26.68,26.6,26.6,16800.0,26.67,26.68,26.6,26.6,16800.0
2008-07-17 15:25:00,26.6,26.61,26.53,26.53,24400.0,26.6,26.61,26.53,26.53,24400.0
2008-07-17 15:30:00,26.54,26.56,26.5,26.52,21200.0,26.54,26.56,26.5,26.52,21200.0
2008-07-17 15:35:00,26.52,26.53,26.5,26.5,32400.0,26.52,26.53,26.5,26.5,32400.0
2008-07-17 15:40:00,26.5,26.53,26.5,26.53,21000.0,26.5,26.53,26.5,26.53,21000.0
2008-07-17 15:45:00,26.53,26.61,26.53,26.57,45000.0,26.53,26.61,26.53,26.57,45000.0
2008-07-17 15:50:00,26.6,26.61,26.55,26.55,29400.0,26.6,26.61,26.55,26.55,29400.0
2008-07-17 15:55:00,26.54,26.62,26.54,26.62,35000.0,26.54,26.62,26.54,26.62,35000.0
2008-07-18 09:30:00,26.75,26.89,26.75,26.88,12000.0,26.75,26.89,26.75,26.88,12000.0
2008-07-18 09:35:00,26.93,26.93,26.57,26.63,10000.0,26.93,26.93,26.57,26.63,10000.0
2008-07-18 09:40:00,26.68,26.84,26.68,26.79,6600.0,26.68,26.84,26.68,26.79,6600.0
2008-07-18 09:45:00,26.72,26.84,26.72,26.82,6400.0,26.72,26.84,26.72,26.82,6400.0
2008-07-18 09:50:00,26.83,26.83,26.7,26.7,5600.0,26.83,26.83,26.7,26.7,5600.0
2008-07-18 09:55:00,26.68,26.81,26.68,26.81,11600.0,26.68,26.81,26.68,26.81,11600.0
2008-07-18 10:00:00,26.83,26.83,26.61,26.68,9400.0,26.83,26.83,26.61,26.68,9400.0
2008-07-18 10:05:00,26.66,26.66,26.58,26.63,6600.0,26.66,26.66,26.58,26.63,6600.0
2008-07-18 10:10:00,26.66,26.67,26.6,26.61,8200.0,26.66,26.67,26.6,26.61,8200.0
2008-07-18 10:15:00,26.61,26.65,26.56,26.56,4400.0,26.61,26.65,26.56,26.56,4400.0
2008-07-18 10:20:00,26.55,26.68,26.55,26.66,11600.0,26.55,26.68,26.55,26.66,11600.0
2008-07-18 10:25:00,26.66,26.75,26.62,26.74,9600.0,26.66,26.75,26.62,26.74,9600.0
2008-07-18 10:30:00,26.75,26.75,26.61,26.67,8400.0,26.75,26.75,26.61,26.67,8400.0
2008-07-18 10:35:00,26.68,26.75,26.61,26.61,8000.0,26.68,26.75,26.61,26.61,8000.0
2008-07-18 10:40:00,26.57,26.7,26.57,26.66,5600.0,26.57,26.7,26.57,26.66,5600.0
2008-07-18 10:45:00,26.67,26.7,26.67,26.7,1200.0,26.67,26.7,26.67,26.7,1200.0
2008-07-18 10:50:00,26.7,26.73,26.67,26.67,3800.0,26.7,26.73,26.67,26.67,3800.0
2008-07-18 10:55:00,26.67,26.74,26.67,26.7,3000.0,26.67,26.74,26.67,26.7,3000.0
2008-07-18 11:00:00,26.71,26.72,26.7,26.71,2200.0,26.71,26.72,26.7,26.71,2200.0
2008-07-18 11:05:00,26.72,26.74,26.71,26.71,1400.0,26.72,26.74,26.71,26.71,1400.0
2008-07-18 11:10:00,26.73,26.75,26.68,26.7,11400.0,26.73,26.75,26.68,26.7,11400.0
2008-07-18 11:15:00,26.72,26.74,26.69,26.72,6400.0,26.72,26.74,26.69,26.72,6400.0
2008-07-18 11:20:00,26.74,26.74,26.6,26.61,19600.0,26.74,26.74,26.6,26.61,19600.0
2008-07-18 11:25:00,26.59,26.6,26.54,26.58,10600.0,26.59,26.6,26.54,26.58,10600.0
2008-07-18 11:30:00,26.58,26.59,26.58,26.58,3200.0,26.58,26.59,26.58,26.58,3200.0
2008-07-18 11:35:00,26.54,26.54,26.52,26.52,2800.0,26.54,26.54,26.52,26.52,2800.0
2008-07-18 11:40:00,26.53,26.58,26.53,26.57,3400.0,26.53,26.58,26.53,26.57,3400.0
2008-07-18 11:45:00,26.55,26.59,26.55,26.59,4600.0,26.55,26.59,26.55,26.59,4600.0
2008-07-18 11:50:00,26.57,26.61,26.57,26.61,3000.0,26.57,26.61,26.57,26.61,3000.0
2008-07-18 11:55:00,26.61,26.61,26.58,26.59,1400.0,26.61,26.61,26.58,26.59,1400.0
2008-07-18 12:00:00,26.54,26.59,26.53,26.57,5400.0,26.54,26.59,26.53,26.57,5400.0
2008-07-18 12:05:00,26.58,26.63,26.57,26.63,3000.0,26.58,26.63,26.57,26.63,3000.0
2008-07-18 12:10:00,26.61,26.63,26.56,26.58,8800.0,26.61,26.63,26.56,26.58,8800.0
2008-07-18 12:15:00,26.57,26.61,26.53,26.53,3200.0,26.57,26.61,26.53,26.53,3200.0
2008-07-18 12:20:00,26.52,26.57,26.48,26.57,6400.0,26.52,26.57,26.48,26.57,6400.0
2008-07-18 12:25:00,26.56,26.56,26.55,26.55,2200.0,26.56,26.56,26.55,26.55,2200.0
2008-07-18 12:30:00,26.55,26.55,26.46,26.51,7000.0,26.55,26.55,26.46,26.51,7000.0
2008-07-18 12:35:00,26.5,26.56,26.5,26.54,5200.0,26.5,26.56,26.5,26.54,5200.0
2008-07-18 12:40:00,26.54,26.55,26.48,26.53,8600.0,26.54,26.55,26.48,26.53,8600.0
2008-07-18 12:45:00,26.51,26.55,26.51,26.53,6600.0,26.51,26.55,26.51,26.53,6600.0
2008-07-18 12:50:00,26.53,26.56,26.5,26.53,10600.0,26.53,26.56,26.5,26.53,10600.0
2008-07-18 12:55:00,26.53,26.53,26.48,26.48,5800.0,26.53,26.53,26.48,26.48,5800.0
2008-07-18 13:00:00,26.5,26.57,26.49,26.52,4600.0,26.5,26.57,26.49,26.52,4600.0
2008-07-18 13:05:00,26.51,26.51,26.51,26.51,200.0,26.51,26.51,26.51,26.51,200.0
2008-07-18 13:10:00,26.53,26.56,26.51,26.55,9800.0,26.53,26.56,26.51,26.55,9800.0
2008-07-18 13:15:00,26.54,26.58,26.54,26.56,2600.0,26.54,26.58,26.54,26.56,2600.0
2008-07-18 13:20:00,26.56,26.6,26.56,26.58,3000.0,26.56,26.6,26.56,26.58,3000.0
2008-07-18 13:25:00,26.59,26.61,26.54,26.58,11000.0,26.59,26.61,26.54,26.58,11000.0
2008-07-18 13:30:00,26.57,26.64,26.56,26.63,8000.0,26.57,26.64,26.56,26.63,8000.0
2008-07-18 13:35:00,26.6,26.61,26.55,26.57,6600.0,26.6,26.61,26.55,26.57,6600.0
2008-07-18 13:40:00,26.56,26.57,26.55,26.56,4000.0,26.56,26.57,26.55,26.56,4000.0
2008-07-18 13:45:00,26.56,26.56,26.52,26.54,5400.0,26.56,26.56,26.52,26.54,5400.0
2008-07-18 13:50:00,26.52,26.53,26.52,26.52,4800.0,26.52,26.53,26.52,26.52,4800.0
2008-07-18 13:55:00,26.51,26.58,26.51,26.57,4600.0,26.51,26.58,26.51,26.57,4600.0
2008-07-18 14:00:00,26.57,26.57,26.52,26.53,7200.0,26.57,26.57,26.52,26.53,7200.0
2008-07-18 14:05:00,26.56,26.65,26.56,26.65,7800.0,26.56,26.65,26.56,26.65,7800.0
2008-07-18 14:10:00,26.65,26.68,26.64,26.67,16000.0,26.65,26.68,26.64,26.67,16000.0
2008-07-18 14:15:00,26.68,26.7,26.66,26.67,21600.0,26.68,26.7,26.66,26.67,21600.0
2008-07-18 14:20:00,26.68,26.71,26.64,26.64,8400.0,26.68,26.71,26.64,26.64,8400.0
2008-07-18 14:25:00,26.63,26.64,26.59,26.59,11600.0,26.63,26.64,26.59,26.59,11600.0
2008-07-18 14:30:00,26.59,26.59,26.52,26.52,3200.0,26.59,26.59,26.52,26.52,3200.0
2008-07-18 14:35:00,26.52,26.59,26.51,26.56,4800.0,26.52,26.59,26.51,26.56,4800.0
2008-07-18 14:40:00,26.55,26.61,26.55,26.61,3400.0,26.55,26.61,26.55,26.61,3400.0
2008-07-18 14:45:00,26.61,26.61,26.57,26.58,2800.0,26.61,26.61,26.57,26.58,2800.0
2008-07-18 14:50:00,26.56,26.56,26.52,26.55,6600.0,26.56,26.56,26.52,26.55,6600.0
2008-07-18 14:55:00,26.55,26.61,26.55,26.61,3000.0,26.55,26.61,26.55,26.61,3000.0
2008-07-18 15:00:00,26.61,26.63,26.61,26.61,2600.0,26.61,26.63,26.61,26.61,2600.0
2008-07-18 15:05:00,26.62,26.63,26.61,26.61,1800.0,26.62,26.63,26.61,26.61,1800.0
2008-07-18 15:10:00,26.6,26.6,26.56,26.6,3400.0,26.6,26.6,26.56,26.6,3400.0
2008-07-18 15:15:00,26.59,26.61,26.55,26.57,8600.0,26.59,26.61,26.55,26.57,8600.0
2008-07-18 15:20:00,26.57,26.58,26.55,26.56,3400.0,26.57,26.58,26.55,26.56,3400.0
2008-07-18 15:25:00,26.55,26.56,26.5,26.5,9400.0,26.55,26.56,26.5,26.5,9400.0
2008-07-18 15:30:00,26.52,26.59,26.52,26.53,11400.0,26.52,26.59,26.52,26.53,11400.0
2008-07-18 15:35:00,26.53,26.55,26.51,26.54,7600.0,26.53,26.55,26.51,26.54,7600.0
2008-07-18 15:40:00,26.54,26.6,26.52,26.54,10600.0,26.54,26.6,26.52,26.54,10600.0
2008-07-18 15:45:00,26.54,26.54,26.51,26.52,7200.0,26.54,26.54,26.51,26.52,7200.0
2008-07-18 15:50:00,26.52,26.59,26.52,26.56,20200.0,26.52,26.59,26.52,26.56,20200.0
2008-07-18 15:55:00,26.55,26.6,26.54,26.58,22000.0,26.55,26.6,26.54,26.58,22000.0
2008-07-21 09:30:00,26.58,26.74,26.4,26.65,6400.0,26.58,26.74,26.4,26.65,6400.0
2008-07-21 09:35:00,26.65,26.84,26.65,26.72,9600.0,26.65,26.84,26.65,26.72,9600.0
2008-07-21 09:40:00,26.72,26.85,26.72,26.77,10600.0,26.72,26.85,26.72,26.77,10600.0
2008-07-21 09:45:00,26.77,26.85,26.64,26.7,11200.0,26.77,26.85,26.64,26.7,11200.0
2008-07-21 09:50:00,26.7,26.78,26.68,26.75,12400.0,26.7,26.78,26.68,26.75,12400.0
2008-07-21 09:55:00,26.78,26.78,26.65,26.66,12600.0,26.78,26.78,26.65,26.66,12600.0
2008-07-21 10:00:00,26.67,26.67,26.53,26.6,9600.0,26.67,26.67,26.53,26.6,9600.0
2008-07-21 10:05:00,26.61,26.61,26.46,26.47,6200.0,26.61,26.61,26.46,26.47,6200.0
2008-07-21 10:10:00,26.46,26.51,26.46,26.51,3600.0,26.46,26.51,26.46,26.51,3600.0
2008-07-21 10:15:00,26.57,26.57,26.54,26.54,1600.0,26.57,26.57,26.54,26.54,1600.0
2008-07-21 10:20:00,26.53,26.53,26.45,26.45,2600.0,26.53,26.53,26.45,26.45,2600.0
2008-07-21 10:25:00,26.39,26.44,26.33,26.35,11000.0,26.39,26.44,26.33,26.35,11000.0
2008-07-21 10:30:00,26.34,26.42,26.27,26.39,9000.0,26.34,26.42,26.27,26.39,9000.0
2008-07-21 10:35:00,26.39,26.39,26.27,26.3,12400.0,26.39,26.39,26.27,26.3,12400.0
2008-07-21 10:40:00,26.31,26.31,26.26,26.29,4800.0,26.31,26.31,26.26,26.29,4800.0
2008-07-21 10:45:00,26.28,26.28,26.27,26.27,3600.0,26.28,26.28,26.27,26.27,3600.0
2008-07-21 10:50:00,26.26,26.27,26.23,26.27,8200.0,26.26,26.27,26.23,26.27,8200.0
2008-07-21 10:55:00,26.27,26.27,26.16,26.23,9600.0,26.27,26.27,26.16,26.23,9600.0
2008-07-21 11:00:00,26.19,26.23,26.15,26.23,9200.0,26.19,26.23,26.15,26.23,9200.0
2008-07-21 11:05:00,26.22,26.31,26.22,26.29,4400.0,26.22,26.31,26.22,26.29,4400.0
2008-07-21 11:10:00,26.32,26.36,26.32,26.36,2400.0,26.32,26.36,26.32,26.36,2400.0
2008-07-21 11:15:00,26.36,26.36,26.36,26.36,800.0,26.36,26.36,26.36,26.36,800.0
2008-07-21 11:20:00,26.36,26.39,26.33,26.39,9600.0,26.36,26.39,26.33,26.39,9600.0
2008-07-21 11:25:00,26.41,26.41,26.38,26.38,800.0,26.41,26.41,26.38,26.38,800.0
2008-07-21 11:30:00,26.38,26.43,26.38,26.43,3600.0,26.38,26.43,26.38,26.43,3600.0
2008-07-21 11:35:00,26.39,26.41,26.35,26.35,5600.0,26.39,26.41,26.35,26.35,5600.0
2008-07-21 11:40:00,26.36,26.38,26.33,26.38,5600.0,26.36,26.38,26.33,26.38,5600.0
2008-07-21 11:45:00,26.37,26.37,26.37,26.37,600.0,26.37,26.37,26.37,26.37,600.0
2008-07-21 11:50:00,26.38,26.38,26.3,26.3,6600.0,26.38,26.38,26.3,26.3,6600.0
2008-07-21 11:55:00,26.3,26.3,26.24,26.24,5200.0,26.3,26.3,26.24,26.24,5200.0
2008-07-21 12:00:00,26.24,26.31,26.24,26.31,9200.0,26.24,26.31,26.24,26.31,9200.0
2008-07-21 12:05:00,26.31,26.31,26.24,26.24,3600.0,26.31,26.31,26.24,26.24,3600.0
2008-07-21 12:10:00,26.23,26.24,26.16,26.16,4600.0,26.23,26.24,26.16,26.16,4600.0
2008-07-21 12:15:00,26.18,26.18,26.09,26.1,12400.0,26.18,26.18,26.09,26.1,12400.0
2008-07-21 12:20:00,26.11,26.2,26.11,26.12,17800.0,26.11,26.2,26.11,26.12,17800.0
2008-07-21 12:25:00,26.14,26.17,26.14,26.17,6200.0,26.14,26.17,26.14,26.17,6200.0
2008-07-21 12:30:00,26.17,26.17,26.13,26.13,5200.0,26.17,26.17,26.13,26.13,5200.0
2008-07-21 12:35:00,26.13,26.13,26.11,26.11,5000.0,26.13,26.13,26.11,26.11,5000.0
2008-07-21 12:40:00,26.1,26.18,26.1,26.15,13000.0,26.1,26.18,26.1,26.15,13000.0
2008-07-21 12:45:00,26.14,26.15,26.14,26.14,1800.0,26.14,26.15,26.14,26.14,1800.0
2008-07-21 12:50:00,26.15,26.2,26.14,26.15,23000.0,26.15,26.2,26.14,26.15,23000.0
2008-07-21 12:55:00,26.15,26.2,26.15,26.15,8400.0,26.15,26.2,26.15,26.15,8400.0
2008-07-21 13:00:00,26.15,26.18,26.15,26.16,21200.0,26.15,26.18,26.15,26.16,21200.0
2008-07-21 13:05:00,26.16,26.18,26.16,26.18,12400.0,26.16,26.18,26.16,26.18,12400.0
2008-07-21 13:10:00,26.18,26.18,26.15,26.18,9400.0,26.18,26.18,26.15,26.18,9400.0
2008-07-21 13:15:00,26.15,26.22,26.14,26.16,22000.0,26.15,26.22,26.14,26.16,22000.0
2008-07-21 13:20:00,26.17,26.2,26.14,26.16,30400.0,26.17,26.2,26.14,26.16,30400.0
2008-07-21 13:25:00,26.15,26.17,26.15,26.15,4000.0,26.15,26.17,26.15,26.15,4000.0
2008-07-21 13:30:00,26.16,26.17,26.15,26.15,30000.0,26.16,26.17,26.15,26.15,30000.0
2008-07-21 13:35:00,26.16,26.2,26.16,26.18,14400.0,26.16,26.2,26.16,26.18,14400.0
2008-07-21 13:40:00,26.19,26.19,26.14,26.14,8600.0,26.19,26.19,26.14,26.14,8600.0
2008-07-21 13:45:00,26.14,26.18,26.13,26.16,12800.0,26.14,26.18,26.13,26.16,12800.0
2008-07-21 13:50:00,26.16,26.17,26.15,26.17,16600.0,26.16,26.17,26.15,26.17,16600.0
2008-07-21 13:55:00,26.17,26.24,26.17,26.23,11600.0,26.17,26.24,26.17,26.23,11600.0
2008-07-21 14:00:00,26.23,26.27,26.23,26.25,5200.0,26.23,26.27,26.23,26.25,5200.0
2008-07-21 14:05:00,26.24,26.25,26.22,26.22,3600.0,26.24,26.25,26.22,26.22,3600.0
2008-07-21 14:10:00,26.22,26.25,26.19,26.23,20000.0,26.22,26.25,26.19,26.23,20000.0
2008-07-21 14:15:00,26.21,26.22,26.15,26.19,9200.0,26.21,26.22,26.15,26.19,9200.0
2008-07-21 14:20:00,26.18,26.18,26.13,26.15,14200.0,26.18,26.18,26.13,26.15,14200.0
2008-07-21 14:25:00,26.13,26.15,26.05,26.08,14200.0,26.13,26.15,26.05,26.08,14200.0
2008-07-21 14:30:00,26.08,26.12,26.04,26.06,13000.0,26.08,26.12,26.04,26.06,13000.0
2008-07-21 14:35:00,26.06,26.07,26.02,26.03,5000.0,26.06,26.07,26.02,26.03,5000.0
2008-07-21 14:40:00,26.03,26.09,25.99,26.05,20800.0,26.03,26.09,25.99,26.05,20800.0
2008-07-21 14:45:00,26.04,26.05,26.01,26.04,7600.0,26.04,26.05,26.01,26.04,7600.0
2008-07-21 14:50:00,26.02,26.07,26.0,26.06,8800.0,26.02,26.07,26.0,26.06,8800.0
2008-07-21 14:55:00,26.03,26.04,25.99,25.99,17200.0,26.03,26.04,25.99,25.99,17200.0
2008-07-21 15:00:00,26.0,26.01,25.97,26.0,12600.0,26.0,26.01,25.97,26.0,12600.0
2008-07-21 15:05:00,26.0,26.0,25.98,25.99,9000.0,26.0,26.0,25.98,25.99,9000.0
2008-07-21 15:10:00,25.99,26.0,25.95,25.96,22200.0,25.99,26.0,25.95,25.96,22200.0
2008-07-21 15:15:00,25.96,26.02,25.96,25.97,19200.0,25.96,26.02,25.96,25.97,19200.0
2008-07-21 15:20:00,25.97,26.0,25.97,25.98,17600.0,25.97,26.0,25.97,25.98,17600.0
2008-07-21 15:25:00,25.97,26.02,25.96,25.96,16000.0,25.97,26.02,25.96,25.96,16000.0
2008-07-21 15:30:00,25.96,26.0,25.95,25.97,24400.0,25.96,26.0,25.95,25.97,24400.0
2008-07-21 15:35:00,25.96,25.99,25.92,25.96,19000.0,25.96,25.99,25.92,25.96,19000.0
2008-07-21 15:40:00,25.97,26.0,25.93,25.95,24200.0,25.97,26.0,25.93,25.95,24200.0
2008-07-21 15:45:00,25.95,25.97,25.93,25.97,18000.0,25.95,25.97,25.93,25.97,18000.0
2008-07-21 15:50:00,25.96,25.97,25.84,25.93,20600.0,25.96,25.97,25.84,25.93,20600.0
2008-07-21 15:55:00,25.93,25.98,25.92,25.97,25600.0,25.93,25.98,25.92,25.97,25600.0
2008-07-22 09:30:00,25.82,25.85,25.68,25.75,4000.0,25.82,25.85,25.68,25.75,4000.0
2008-07-22 09:35:00,25.75,25.82,25.75,25.82,17000.0,25.75,25.82,25.75,25.82,17000.0
2008-07-22 09:40:00,25.81,25.93,25.81,25.89,35200.0,25.81,25.93,25.81,25.89,35200.0
2008-07-22 09:45:00,25.88,25.93,25.84,25.93,20400.0,25.88,25.93,25.84,25.93,20400.0
2008-07-22 09:50:00,25.93,25.96,25.92,25.93,24000.0,25.93,25.96,25.92,25.93,24000.0
2008-07-22 09:55:00,25.93,25.94,25.86,25.86,27000.0,25.93,25.94,25.86,25.86,27000.0
2008-07-22 10:00:00,25.88,25.95,25.88,25.93,15000.0,25.88,25.95,25.88,25.93,15000.0
2008-07-22 10:05:00,25.93,25.95,25.92,25.92,15200.0,25.93,25.95,25.92,25.92,15200.0
2008-07-22 10:10:00,25.93,25.95,25.93,25.95,16200.0,25.93,25.95,25.93,25.95,16200.0
2008-07-22 10:15:00,25.95,26.0,25.95,25.99,31000.0,25.95,26.0,25.95,25.99,31000.0
2008-07-22 10:20:00,25.99,26.0,25.96,25.99,15800.0,25.99,26.0,25.96,25.99,15800.0
2008-07-22 10:25:00,25.97,25.99,25.94,25.97,8400.0,25.97,25.99,25.94,25.97,8400.0
2008-07-22 10:30:00,25.96,25.96,25.91,25.91,12200.0,25.96,25.96,25.91,25.91,12200.0
2008-07-22 10:35:00,25.93,25.93,25.9,25.9,7000.0,25.93,25.93,25.9,25.9,7000.0
2008-07-22 10:40:00,25.91,25.94,25.91,25.94,15400.0,25.91,25.94,25.91,25.94,15400.0
2008-07-22 10:45:00,25.95,25.97,25.93,25.96,10200.0,25.95,25.97,25.93,25.96,10200.0
2008-07-22 10:50:00,25.96,25.99,25.95,25.95,11200.0,25.96,25.99,25.95,25.95,11200.0
2008-07-22 10:55:00,25.96,25.97,25.95,25.97,8000.0,25.96,25.97,25.95,25.97,8000.0
2008-07-22 11:00:00,25.97,25.97,25.95,25.97,9000.0,25.97,25.97,25.95,25.97,9000.0
2008-07-22 11:05:00,25.97,25.97,25.96,25.97,5200.0,25.97,25.97,25.96,25.97,5200.0
2008-07-22 11:10:00,25.99,26.0,25.98,25.99,21400.0,25.99,26.0,25.98,25.99,21400.0
2008-07-22 11:15:00,26.0,26.05,26.0,26.05,24200.0,26.0,26.05,26.0,26.05,24200.0
2008-07-22 11:20:00,26.05,26.09,26.05,26.08,13800.0,26.05,26.09,26.05,26.08,13800.0
2008-07-22 11:25:00,26.08,26.08,26.06,26.06,5200.0,26.08,26.08,26.06,26.06,5200.0
2008-07-22 11:30:00,26.06,26.07,26.04,26.04,6800.0,26.06,26.07,26.04,26.04,6800.0
2008-07-22 11:35:00,26.04,26.06,26.02,26.03,7600.0,26.04,26.06,26.02,26.03,7600.0
2008-07-22 11:40:00,26.02,26.04,26.0,26.02,4600.0,26.02,26.04,26.0,26.02,4600.0
2008-07-22 11:45:00,26.02,26.02,25.99,26.0,7000.0,26.02,26.02,25.99,26.0,7000.0
2008-07-22 11:50:00,25.99,26.0,25.97,25.98,3400.0,25.99,26.0,25.97,25.98,3400.0
2008-07-22 11:55:00,25.97,26.0,25.97,26.0,3400.0,25.97,26.0,25.97,26.0,3400.0
2008-07-22 12:00:00,25.99,26.02,25.99,26.02,14800.0,25.99,26.02,25.99,26.02,14800.0
2008-07-22 12:05:00,26.02,26.05,26.02,26.04,8200.0,26.02,26.05,26.02,26.04,8200.0
2008-07-22 12:10:00,26.04,26.05,26.02,26.02,3600.0,26.04,26.05,26.02,26.02,3600.0
2008-07-22 12:15:00,26.01,26.03,26.0,26.03,8000.0,26.01,26.03,26.0,26.03,8000.0
2008-07-22 12:20:00,26.02,26.04,26.02,26.04,5400.0,26.02,26.04,26.02,26.04,5400.0
2008-07-22 12:25:00,26.04,26.09,26.03,26.06,18200.0,26.04,26.09,26.03,26.06,18200.0
2008-07-22 12:30:00,26.06,26.08,26.06,26.06,7600.0,26.06,26.08,26.06,26.06,7600.0
2008-07-22 12:35:00,26.05,26.07,26.0,26.05,15200.0,26.05,26.07,26.0,26.05,15200.0
2008-07-22 12:40:00,26.07,26.14,26.06,26.06,19400.0,26.07,26.14,26.06,26.06,19400.0
2008-07-22 12:45:00,26.06,26.11,26.05,26.11,10400.0,26.06,26.11,26.05,26.11,10400.0
2008-07-22 12:50:00,26.11,26.17,26.11,26.14,6000.0,26.11,26.17,26.11,26.14,6000.0
2008-07-22 12:55:00,26.16,26.18,26.12,26.14,7600.0,26.16,26.18,26.12,26.14,7600.0
2008-07-22 13:00:00,26.12,26.14,26.11,26.11,3800.0,26.12,26.14,26.11,26.11,3800.0
2008-07-22 13:05:00,26.13,26.14,26.06,26.06,8400.0,26.13,26.14,26.06,26.06,8400.0
2008-07-22 13:10:00,26.05,26.08,26.05,26.06,4800.0,26.05,26.08,26.05,26.06,4800.0
2008-07-22 13:15:00,26.05,26.05,26.0,26.01,4400.0,26.05,26.05,26.0,26.01,4400.0
2008-07-22 13:20:00,26.01,26.03,26.0,26.03,4800.0,26.01,26.03,26.0,26.03,4800.0
2008-07-22 13:25:00,26.03,26.1,26.03,26.08,19600.0,26.03,26.1,26.03,26.08,19600.0
2008-07-22 13:30:00,26.09,26.18,26.09,26.18,24800.0,26.09,26.18,26.09,26.18,24800.0
2008-07-22 13:35:00,26.16,26.17,26.14,26.16,7000.0,26.16,26.17,26.14,26.16,7000.0
2008-07-22 13:40:00,26.15,26.15,26.07,26.09,13600.0,26.15,26.15,26.07,26.09,13600.0
2008-07-22 13:45:00,26.09,26.09,26.05,26.05,5400.0,26.09,26.09,26.05,26.05,5400.0
2008-07-22 13:50:00,26.06,26.09,26.06,26.08,3400.0,26.06,26.09,26.06,26.08,3400.0
2008-07-22 13:55:00,26.09,26.09,26.05,26.05,4600.0,26.09,26.09,26.05,26.05,4600.0
2008-07-22 14:00:00,26.05,26.09,26.05,26.05,4200.0,26.05,26.09,26.05,26.05,4200.0
2008-07-22 14:05:00,26.06,26.08,26.03,26.05,15000.0,26.06,26.08,26.03,26.05,15000.0
2008-07-22 14:10:00,26.06,26.07,26.02,26.03,10000.0,26.06,26.07,26.02,26.03,10000.0
2008-07-22 14:15:00,26.04,26.07,26.01,26.05,2600.0,26.04,26.07,26.01,26.05,2600.0
2008-07-22 14:20:00,26.06,26.09,26.06,26.09,4600.0,26.06,26.09,26.06,26.09,4600.0
2008-07-22 14:25:00,26.07,26.07,26.02,26.04,6800.0,26.07,26.07,26.02,26.04,6800.0
2008-07-22 14:30:00,26.05,26.05,26.03,26.04,10200.0,26.05,26.05,26.03,26.04,10200.0
2008-07-22 14:35:00,26.04,26.04,25.99,26.03,19800.0,26.04,26.04,25.99,26.03,19800.0
2008-07-22 14:40:00,26.03,26.07,26.0,26.0,60000.0,26.03,26.07,26.0,26.0,60000.0
2008-07-22 14:45:00,26.0,26.02,25.98,26.01,25200.0,26.0,26.02,25.98,26.01,25200.0
2008-07-22 14:50:00,26.0,26.02,25.98,25.99,80600.0,26.0,26.02,25.98,25.99,80600.0
2008-07-22 14:55:00,25.99,26.0,25.95,25.97,25800.0,25.99,26.0,25.95,25.97,25800.0
2008-07-22 15:00:00,25.99,26.0,25.94,26.0,28200.0,25.99,26.0,25.94,26.0,28200.0
2008-07-22 15:05:00,26.0,26.0,25.91,25.92,26600.0,26.0,26.0,25.91,25.92,26600.0
2008-07-22 15:10:00,25.92,25.93,25.91,25.92,9400.0,25.92,25.93,25.91,25.92,9400.0
2008-07-22 15:15:00,25.92,25.92,25.86,25.88,29200.0,25.92,25.92,25.86,25.88,29200.0
2008-07-22 15:20:00,25.88,25.91,25.86,25.88,15000.0,25.88,25.91,25.86,25.88,15000.0
2008-07-22 15:25:00,25.88,25.88,25.84,25.85,43600.0,25.88,25.88,25.84,25.85,43600.0
2008-07-22 15:30:00,25.85,25.88,25.82,25.88,25400.0,25.85,25.88,25.82,25.88,25400.0
2008-07-22 15:35:00,25.88,26.02,25.88,26.0,14600.0,25.88,26.02,25.88,26.0,14600.0
2008-07-22 15:40:00,26.0,26.04,26.0,26.04,11200.0,26.0,26.04,26.0,26.04,11200.0
2008-07-22 15:45:00,26.03,26.08,26.03,26.07,22400.0,26.03,26.08,26.03,26.07,22400.0
2008-07-22 15:50:00,26.07,26.1,26.07,26.1,18200.0,26.07,26.1,26.07,26.1,18200.0
2008-07-22 15:55:00,26.1,26.1,26.04,26.05,28400.0,26.1,26.1,26.04,26.05,28400.0
2008-07-23 09:30:00,26.06,26.22,26.06,26.22,4600.0,26.06,26.22,26.06,26.22,4600.0
2008-07-23 09:35:00,26.18,26.31,26.18,26.31,11600.0,26.18,26.31,26.18,26.31,11600.0
2008-07-23 09:40:00,26.31,26.39,26.27,26.3,5800.0,26.31,26.39,26.27,26.3,5800.0
2008-07-23 09:45:00,26.28,26.31,26.23,26.24,18600.0,26.28,26.31,26.23,26.24,18600.0
2008-07-23 09:50:00,26.21,26.25,26.15,26.15,13600.0,26.21,26.25,26.15,26.15,13600.0
2008-07-23 09:55:00,26.15,26.16,26.11,26.16,6600.0,26.15,26.16,26.11,26.16,6600.0
2008-07-23 10:00:00,26.16,26.16,26.14,26.14,1600.0,26.16,26.16,26.14,26.14,1600.0
2008-07-23 10:05:00,26.12,26.18,26.12,26.17,4000.0,26.12,26.18,26.12,26.17,4000.0
2008-07-23 10:10:00,26.19,26.32,26.19,26.31,8000.0,26.19,26.32,26.19,26.31,8000.0
2008-07-23 10:15:00,26.34,26.39,26.3,26.39,5800.0,26.34,26.39,26.3,26.39,5800.0
2008-07-23 10:20:00,26.42,26.49,26.42,26.43,9600.0,26.42,26.49,26.42,26.43,9600.0
2008-07-23 10:25:00,26.46,26.49,26.45,26.46,3600.0,26.46,26.49,26.45,26.46,3600.0
2008-07-23 10:30:00,26.43,26.49,26.43,26.47,6200.0,26.43,26.49,26.43,26.47,6200.0
2008-07-23 10:35:00,26.45,26.48,26.43,26.45,8200.0,26.45,26.48,26.43,26.45,8200.0
2008-07-23 10:40:00,26.46,26.46,26.43,26.46,4400.0,26.46,26.46,26.43,26.46,4400.0
2008-07-23 10:45:00,26.45,26.47,26.44,26.47,12400.0,26.45,26.47,26.44,26.47,12400.0
2008-07-23 10:50:00,26.46,26.5,26.46,26.5,12400.0,26.46,26.5,26.46,26.5,12400.0
2008-07-23 10:55:00,26.48,26.51,26.48,26.5,3800.0,26.48,26.51,26.48,26.5,3800.0
2008-07-23 11:00:00,26.5,26.54,26.46,26.47,15800.0,26.5,26.54,26.46,26.47,15800.0
2008-07-23 11:05:00,26.47,26.49,26.41,26.49,10400.0,26.47,26.49,26.41,26.49,10400.0
2008-07-23 11:10:00,26.5,26.5,26.5,26.5,800.0,26.5,26.5,26.5,26.5,800.0
2008-07-23 11:15:00,26.5,26.54,26.49,26.54,4400.0,26.5,26.54,26.49,26.54,4400.0
2008-07-23 11:20:00,26.53,26.54,26.51,26.52,2200.0,26.53,26.54,26.51,26.52,2200.0
2008-07-23 11:25:00,26.5,26.53,26.5,26.52,1600.0,26.5,26.53,26.5,26.52,1600.0
2008-07-23 11:30:00,26.52,26.52,26.5,26.5,800.0,26.52,26.52,26.5,26.5,800.0
2008-07-23 11:35:00,26.5,26.53,26.5,26.52,4800.0,26.5,26.53,26.5,26.52,4800.0
2008-07-23 11:40:00,26.52,26.57,26.52,26.57,1400.0,26.52,26.57,26.52,26.57,1400.0
2008-07-23 11:45:00,26.58,26.58,26.55,26.55,3600.0,26.58,26.58,26.55,26.55,3600.0
2008-07-23 11:50:00,26.53,26.54,26.5,26.5,2600.0,26.53,26.54,26.5,26.5,2600.0
2008-07-23 11:55:00,26.5,26.52,26.5,26.5,4600.0,26.5,26.52,26.5,26.5,4600.0
2008-07-23 12:00:00,26.5,26.5,26.5,26.5,2600.0,26.5,26.5,26.5,26.5,2600.0
2008-07-23 12:05:00,26.51,26.52,26.5,26.5,15000.0,26.51,26.52,26.5,26.5,15000.0
2008-07-23 12:10:00,26.5,26.51,26.44,26.44,9000.0,26.5,26.51,26.44,26.44,9000.0
2008-07-23 12:15:00,26.45,26.45,26.32,26.34,15600.0,26.45,26.45,26.32,26.34,15600.0
2008-07-23 12:20:00,26.34,26.34,26.31,26.31,7800.0,26.34,26.34,26.31,26.31,7800.0
2008-07-23 12:25:00,26.32,26.36,26.29,26.33,40600.0,26.32,26.36,26.29,26.33,40600.0
2008-07-23 12:30:00,26.33,26.33,26.28,26.28,39800.0,26.33,26.33,26.28,26.28,39800.0
2008-07-23 12:35:00,26.28,26.28,26.21,26.24,28800.0,26.28,26.28,26.21,26.24,28800.0
2008-07-23 12:40:00,26.24,26.25,26.21,26.23,42400.0,26.24,26.25,26.21,26.23,42400.0
2008-07-23 12:45:00,26.24,26.24,26.23,26.23,7600.0,26.24,26.24,26.23,26.23,7600.0
2008-07-23 12:50:00,26.23,26.25,26.23,26.25,7600.0,26.23,26.25,26.23,26.25,7600.0
2008-07-23 12:55:00,26.25,26.29,26.24,26.29,41400.0,26.25,26.29,26.24,26.29,41400.0
2008-07-23 13:00:00,26.3,26.31,26.27,26.27,13800.0,26.3,26.31,26.27,26.27,13800.0
2008-07-23 13:05:00,26.27,26.27,26.2,26.2,12600.0,26.27,26.27,26.2,26.2,12600.0
2008-07-23 13:10:00,26.16,26.19,26.16,26.17,9600.0,26.16,26.19,26.16,26.17,9600.0
2008-07-23 13:15:00,26.17,26.17,26.15,26.15,1800.0,26.17,26.17,26.15,26.15,1800.0
2008-07-23 13:20:00,26.15,26.17,26.15,26.15,2800.0,26.15,26.17,26.15,26.15,2800.0
2008-07-23 13:25:00,26.15,26.17,26.14,26.15,4800.0,26.15,26.17,26.14,26.15,4800.0
2008-07-23 13:30:00,26.15,26.17,26.15,26.15,4200.0,26.15,26.17,26.15,26.15,4200.0
2008-07-23 13:35:00,26.16,26.16,26.14,26.15,6600.0,26.16,26.16,26.14,26.15,6600.0
2008-07-23 13:40:00,26.15,26.21,26.15,26.19,12800.0,26.15,26.21,26.15,26.19,12800.0
2008-07-23 13:45:00,26.19,26.2,26.18,26.18,7600.0,26.19,26.2,26.18,26.18,7600.0
2008-07-23 13:50:00,26.18,26.19,26.17,26.17,3200.0,26.18,26.19,26.17,26.17,3200.0
2008-07-23 13:55:00,26.17,26.22,26.16,26.18,16400.0,26.17,26.22,26.16,26.18,16400.0
2008-07-23 14:00:00,26.18,26.22,26.18,26.18,4000.0,26.18,26.22,26.18,26.18,4000.0
2008-07-23 14:05:00,26.18,26.18,26.17,26.18,3200.0,26.18,26.18,26.17,26.18,3200.0
2008-07-23 14:10:00,26.18,26.18,26.18,26.18,1200.0,26.18,26.18,26.18,26.18,1200.0
2008-07-23 14:15:00,26.18,26.22,26.18,26.22,6400.0,26.18,26.22,26.18,26.22,6400.0
2008-07-23 14:20:00,26.25,26.28,26.25,26.25,3800.0,26.25,26.28,26.25,26.25,3800.0
2008-07-23 14:25:00,26.25,26.25,26.21,26.25,5000.0,26.25,26.25,26.21,26.25,5000.0
2008-07-23 14:30:00,26.26,26.26,26.24,26.24,3200.0,26.26,26.26,26.24,26.24,3200.0
2008-07-23 14:35:00,26.25,26.25,26.18,26.18,5400.0,26.25,26.25,26.18,26.18,5400.0
2008-07-23 14:40:00,26.17,26.21,26.15,26.18,5400.0,26.17,26.21,26.15,26.18,5400.0
2008-07-23 14:45:00,26.18,26.19,26.16,26.16,2400.0,26.18,26.19,26.16,26.16,2400.0
2008-07-23 14:50:00,26.15,26.18,26.13,26.18,7000.0,26.15,26.18,26.13,26.18,7000.0
2008-07-23 14:55:00,26.17,26.17,26.12,26.13,4200.0,26.17,26.17,26.12,26.13,4200.0
2008-07-23 15:00:00,26.12,26.13,26.08,26.08,5400.0,26.12,26.13,26.08,26.08,5400.0
2008-07-23 15:05:00,26.08,26.09,26.0,26.01,7800.0,26.08,26.09,26.0,26.01,7800.0
2008-07-23 15:10:00,26.02,26.1,26.01,26.1,8600.0,26.02,26.1,26.01,26.1,8600.0
2008-07-23 15:15:00,26.11,26.11,26.06,26.06,7200.0,26.11,26.11,26.06,26.06,7200.0
2008-07-23 15:20:00,26.06,26.1,26.05,26.1,9400.0,26.06,26.1,26.05,26.1,9400.0
2008-07-23 15:25:00,26.11,26.15,26.1,26.1,16000.0,26.11,26.15,26.1,26.1,16000.0
2008-07-23 15:30:00,26.11,26.14,26.06,26.14,43200.0,26.11,26.14,26.06,26.14,43200.0
2008-07-23 15:35:00,26.14,26.14,26.1,26.11,11000.0,26.14,26.14,26.1,26.11,11000.0
2008-07-23 15:40:00,26.11,26.17,26.11,26.14,11800.0,26.11,26.17,26.11,26.14,11800.0
2008-07-23 15:45:00,26.14,26.17,26.13,26.16,10000.0,26.14,26.17,26.13,26.16,10000.0
2008-07-23 15:50:00,26.17,26.17,26.13,26.14,20600.0,26.17,26.17,26.13,26.14,20600.0
2008-07-23 15:55:00,26.13,26.15,26.08,26.1,23000.0,26.13,26.15,26.08,26.1,23000.0
2008-07-24 09:30:00,26.41,26.58,26.09,26.58,24200.0,26.41,26.58,26.09,26.58,24200.0
2008-07-24 09:35:00,26.59,26.68,26.58,26.58,41600.0,26.59,26.68,26.58,26.58,41600.0
2008-07-24 09:40:00,26.58,26.61,26.55,26.61,29800.0,26.58,26.61,26.55,26.61,29800.0
2008-07-24 09:45:00,26.61,26.64,26.59,26.64,30000.0,26.61,26.64,26.59,26.64,30000.0
2008-07-24 09:50:00,26.65,26.68,26.57,26.65,55000.0,26.65,26.68,26.57,26.65,55000.0
2008-07-24 09:55:00,26.66,26.73,26.65,26.7,7200.0,26.66,26.73,26.65,26.7,7200.0
2008-07-24 10:00:00,26.7,26.72,26.68,26.68,25200.0,26.7,26.72,26.68,26.68,25200.0
2008-07-24 10:05:00,26.68,26.69,26.66,26.68,7200.0,26.68,26.69,26.66,26.68,7200.0
2008-07-24 10:10:00,26.68,26.72,26.67,26.72,7400.0,26.68,26.72,26.67,26.72,7400.0
2008-07-24 10:15:00,26.74,26.83,26.74,26.8,12200.0,26.74,26.83,26.74,26.8,12200.0
2008-07-24 10:20:00,26.8,26.81,26.79,26.8,17600.0,26.8,26.81,26.79,26.8,17600.0
2008-07-24 10:25:00,26.81,26.82,26.8,26.82,7200.0,26.81,26.82,26.8,26.82,7200.0
2008-07-24 10:30:00,26.84,26.93,26.84,26.93,22600.0,26.84,26.93,26.84,26.93,22600.0
2008-07-24 10:35:00,26.93,27.0,26.93,27.0,6400.0,26.93,27.0,26.93,27.0,6400.0
2008-07-24 10:40:00,27.0,27.05,27.0,27.02,31200.0,27.0,27.05,27.0,27.02,31200.0
2008-07-24 10:45:00,27.01,27.01,26.96,27.0,21600.0,27.01,27.01,26.96,27.0,21600.0
2008-07-24 10:50:00,27.0,27.08,26.99,27.08,13600.0,27.0,27.08,26.99,27.08,13600.0
2008-07-24 10:55:00,27.06,27.12,27.06,27.1,25400.0,27.06,27.12,27.06,27.1,25400.0
2008-07-24 11:00:00,27.09,27.1,27.07,27.09,18600.0,27.09,27.1,27.07,27.09,18600.0
2008-07-24 11:05:00,27.08,27.09,27.07,27.07,8800.0,27.08,27.09,27.07,27.07,8800.0
2008-07-24 11:10:00,27.07,27.22,27.07,27.18,49800.0,27.07,27.22,27.07,27.18,49800.0
2008-07-24 11:15:00,27.18,27.39,27.18,27.21,37200.0,27.18,27.39,27.18,27.21,37200.0
2008-07-24 11:20:00,27.22,27.22,27.2,27.2,8800.0,27.22,27.22,27.2,27.2,8800.0
2008-07-24 11:25:00,27.21,27.36,27.2,27.32,20000.0,27.21,27.36,27.2,27.32,20000.0
2008-07-24 11:30:00,27.33,27.33,27.27,27.29,11000.0,27.33,27.33,27.27,27.29,11000.0
2008-07-24 11:35:00,27.28,27.28,27.25,27.28,5200.0,27.28,27.28,27.25,27.28,5200.0
2008-07-24 11:40:00,27.28,27.3,27.25,27.27,14000.0,27.28,27.3,27.25,27.27,14000.0
2008-07-24 11:45:00,27.25,27.28,27.17,27.21,34200.0,27.25,27.28,27.17,27.21,34200.0
2008-07-24 11:50:00,27.2,27.21,27.14,27.18,45800.0,27.2,27.21,27.14,27.18,45800.0
2008-07-24 11:55:00,27.18,27.2,27.17,27.18,13800.0,27.18,27.2,27.17,27.18,13800.0
2008-07-24 12:00:00,27.18,27.2,27.13,27.13,14400.0,27.18,27.2,27.13,27.13,14400.0
2008-07-24 12:05:00,27.14,27.14,27.13,27.14,7200.0,27.14,27.14,27.13,27.14,7200.0
2008-07-24 12:10:00,27.15,27.15,27.11,27.11,11800.0,27.15,27.15,27.11,27.11,11800.0
2008-07-24 12:15:00,27.11,27.13,27.09,27.13,30200.0,27.11,27.13,27.09,27.13,30200.0
2008-07-24 12:20:00,27.13,27.15,27.11,27.13,12000.0,27.13,27.15,27.11,27.13,12000.0
2008-07-24 12:25:00,27.11,27.15,27.11,27.15,18600.0,27.11,27.15,27.11,27.15,18600.0
2008-07-24 12:30:00,27.15,27.15,27.09,27.11,12000.0,27.15,27.15,27.09,27.11,12000.0
2008-07-24 12:35:00,27.12,27.12,27.07,27.07,9400.0,27.12,27.12,27.07,27.07,9400.0
2008-07-24 12:40:00,27.08,27.13,27.08,27.1,13600.0,27.08,27.13,27.08,27.1,13600.0
2008-07-24 12:45:00,27.11,27.13,27.1,27.11,12000.0,27.11,27.13,27.1,27.11,12000.0
2008-07-24 12:50:00,27.11,27.11,27.08,27.08,13200.0,27.11,27.11,27.08,27.08,13200.0
2008-07-24 12:55:00,27.08,27.1,27.04,27.04,17400.0,27.08,27.1,27.04,27.04,17400.0
2008-07-24 13:00:00,27.03,27.03,26.92,26.92,21800.0,27.03,27.03,26.92,26.92,21800.0
2008-07-24 13:05:00,26.93,26.99,26.92,26.99,7400.0,26.93,26.99,26.92,26.99,7400.0
2008-07-24 13:10:00,26.99,26.99,26.95,26.97,4800.0,26.99,26.99,26.95,26.97,4800.0
2008-07-24 13:15:00,26.95,26.95,26.9,26.93,10400.0,26.95,26.95,26.9,26.93,10400.0
2008-07-24 13:20:00,26.93,26.97,26.93,26.97,4800.0,26.93,26.97,26.93,26.97,4800.0
2008-07-24 13:25:00,26.97,26.98,26.95,26.97,8800.0,26.97,26.98,26.95,26.97,8800.0
2008-07-24 13:30:00,26.99,26.99,26.95,26.95,8800.0,26.99,26.99,26.95,26.95,8800.0
2008-07-24 13:35:00,26.95,26.97,26.94,26.95,9000.0,26.95,26.97,26.94,26.95,9000.0
2008-07-24 13:40:00,26.96,26.98,26.95,26.98,5000.0,26.96,26.98,26.95,26.98,5000.0
2008-07-24 13:45:00,26.96,26.97,26.95,26.95,3800.0,26.96,26.97,26.95,26.95,3800.0
2008-07-24 13:50:00,26.95,26.96,26.91,26.92,9200.0,26.95,26.96,26.91,26.92,9200.0
2008-07-24 13:55:00,26.91,26.93,26.87,26.89,9400.0,26.91,26.93,26.87,26.89,9400.0
2008-07-24 14:00:00,26.89,26.9,26.88,26.89,5600.0,26.89,26.9,26.88,26.89,5600.0
2008-07-24 14:05:00,26.89,26.9,26.89,26.9,4800.0,26.89,26.9,26.89,26.9,4800.0
2008-07-24 14:10:00,26.9,26.91,26.88,26.88,13800.0,26.9,26.91,26.88,26.88,13800.0
2008-07-24 14:15:00,26.89,26.89,26.85,26.88,14600.0,26.89,26.89,26.85,26.88,14600.0
2008-07-24 14:20:00,26.88,26.88,26.88,26.88,3200.0,26.88,26.88,26.88,26.88,3200.0
2008-07-24 14:25:00,26.88,26.9,26.84,26.84,18200.0,26.88,26.9,26.84,26.84,18200.0
2008-07-24 14:30:00,26.82,26.83,26.8,26.8,7000.0,26.82,26.83,26.8,26.8,7000.0
2008-07-24 14:35:00,26.8,26.8,26.75,26.77,26200.0,26.8,26.8,26.75,26.77,26200.0
2008-07-24 14:40:00,26.77,26.78,26.68,26.78,20200.0,26.77,26.78,26.68,26.78,20200.0
2008-07-24 14:45:00,26.78,26.78,26.69,26.71,8200.0,26.78,26.78,26.69,26.71,8200.0
2008-07-24 14:50:00,26.69,26.69,26.61,26.61,18200.0,26.69,26.69,26.61,26.61,18200.0
2008-07-24 14:55:00,26.62,26.65,26.57,26.65,13600.0,26.62,26.65,26.57,26.65,13600.0
2008-07-24 15:00:00,26.65,26.67,26.64,26.66,7000.0,26.65,26.67,26.64,26.66,7000.0
2008-07-24 15:05:00,26.67,26.69,26.65,26.65,8400.0,26.67,26.69,26.65,26.65,8400.0
2008-07-24 15:10:00,26.64,26.65,26.59,26.63,16200.0,26.64,26.65,26.59,26.63,16200.0
2008-07-24 15:15:00,26.64,26.64,26.6,26.6,18000.0,26.64,26.64,26.6,26.6,18000.0
2008-07-24 15:20:00,26.61,26.61,26.59,26.59,13600.0,26.61,26.61,26.59,26.59,13600.0
2008-07-24 15:25:00,26.59,26.64,26.59,26.64,8600.0,26.59,26.64,26.59,26.64,8600.0
2008-07-24 15:30:00,26.64,26.71,26.64,26.7,18000.0,26.64,26.71,26.64,26.7,18000.0
2008-07-24 15:35:00,26.69,26.7,26.62,26.64,24000.0,26.69,26.7,26.62,26.64,24000.0
2008-07-24 15:40:00,26.63,26.65,26.62,26.63,10600.0,26.63,26.65,26.62,26.63,10600.0
2008-07-24 15:45:00,26.63,26.68,26.62,26.68,32400.0,26.63,26.68,26.62,26.68,32400.0
2008-07-24 15:50:00,26.68,26.79,26.68,26.75,47600.0,26.68,26.79,26.68,26.75,47600.0
2008-07-24 15:55:00,26.75,27.13,26.75,27.0,118200.0,26.75,27.13,26.75,27.0,118200.0
2008-07-25 09:30:00,25.06,25.99,24.83,25.9,132400.0,25.06,25.99,24.83,25.9,132400.0
2008-07-25 09:35:00,25.86,25.98,25.5,25.9,99600.0,25.86,25.98,25.5,25.9,99600.0
2008-07-25 09:40:00,25.95,26.6,25.94,26.6,218200.0,25.95,26.6,25.94,26.6,218200.0
2008-07-25 09:45:00,26.58,26.78,26.3,26.5,136000.0,26.58,26.78,26.3,26.5,136000.0
2008-07-25 09:50:00,26.47,26.53,26.0,26.03,57400.0,26.47,26.53,26.0,26.03,57400.0
2008-07-25 09:55:00,26.03,26.11,26.0,26.0,72200.0,26.03,26.11,26.0,26.0,72200.0
2008-07-25 10:00:00,26.0,26.03,25.91,25.93,83000.0,26.0,26.03,25.91,25.93,83000.0
2008-07-25 10:05:00,25.93,25.93,25.83,25.85,47800.0,25.93,25.93,25.83,25.85,47800.0
2008-07-25 10:10:00,25.85,25.95,25.85,25.88,27400.0,25.85,25.95,25.85,25.88,27400.0
2008-07-25 10:15:00,25.89,25.91,25.84,25.91,36800.0,25.89,25.91,25.84,25.91,36800.0
2008-07-25 10:20:00,25.86,25.88,25.62,25.76,39000.0,25.86,25.88,25.62,25.76,39000.0
2008-07-25 10:25:00,25.77,25.85,25.77,25.79,19600.0,25.77,25.85,25.77,25.79,19600.0
2008-07-25 10:30:00,25.76,25.81,25.71,25.79,35000.0,25.76,25.81,25.71,25.79,35000.0
2008-07-25 10:35:00,25.78,25.8,25.68,25.7,20800.0,25.78,25.8,25.68,25.7,20800.0
2008-07-25 10:40:00,25.7,25.85,25.66,25.85,19400.0,25.7,25.85,25.66,25.85,19400.0
2008-07-25 10:45:00,25.82,25.85,25.75,25.81,37800.0,25.82,25.85,25.75,25.81,37800.0
2008-07-25 10:50:00,25.8,25.81,25.75,25.78,22400.0,25.8,25.81,25.75,25.78,22400.0
2008-07-25 10:55:00,25.78,25.93,25.78,25.88,20600.0,25.78,25.93,25.78,25.88,20600.0
2008-07-25 11:00:00,25.88,25.92,25.76,25.77,25400.0,25.88,25.92,25.76,25.77,25400.0
2008-07-25 11:05:00,25.76,25.82,25.76,25.82,4600.0,25.76,25.82,25.76,25.82,4600.0
2008-07-25 11:10:00,25.81,25.81,25.75,25.79,19000.0,25.81,25.81,25.75,25.79,19000.0
2008-07-25 11:15:00,25.79,25.8,25.75,25.78,26000.0,25.79,25.8,25.75,25.78,26000.0
2008-07-25 11:20:00,25.78,25.78,25.66,25.66,18600.0,25.78,25.78,25.66,25.66,18600.0
2008-07-25 11:25:00,25.64,25.72,25.64,25.7,7600.0,25.64,25.72,25.64,25.7,7600.0
2008-07-25 11:30:00,25.7,25.76,25.7,25.72,7200.0,25.7,25.76,25.7,25.72,7200.0
2008-07-25 11:35:00,25.72,25.73,25.66,25.66,4400.0,25.72,25.73,25.66,25.66,4400.0
2008-07-25 11:40:00,25.66,25.66,25.5,25.6,31600.0,25.66,25.66,25.5,25.6,31600.0
2008-07-25 11:45:00,25.57,25.57,25.55,25.57,5400.0,25.57,25.57,25.55,25.57,5400.0
2008-07-25 11:50:00,25.58,25.58,25.53,25.53,8200.0,25.58,25.58,25.53,25.53,8200.0
2008-07-25 11:55:00,25.54,25.54,25.52,25.52,5200.0,25.54,25.54,25.52,25.52,5200.0
2008-07-25 12:00:00,25.53,25.55,25.52,25.53,5200.0,25.53,25.55,25.52,25.53,5200.0
2008-07-25 12:05:00,25.53,25.55,25.53,25.55,6000.0,25.53,25.55,25.53,25.55,6000.0
2008-07-25 12:10:00,25.56,25.66,25.55,25.61,13400.0,25.56,25.66,25.55,25.61,13400.0
2008-07-25 12:15:00,25.6,25.62,25.53,25.54,7000.0,25.6,25.62,25.53,25.54,7000.0
2008-07-25 12:20:00,25.53,25.56,25.5,25.5,23200.0,25.53,25.56,25.5,25.5,23200.0
2008-07-25 12:25:00,25.5,25.54,25.5,25.53,7200.0,25.5,25.54,25.5,25.53,7200.0
2008-07-25 12:30:00,25.51,25.52,25.5,25.5,17600.0,25.51,25.52,25.5,25.5,17600.0
2008-07-25 12:35:00,25.5,25.57,25.43,25.5,41600.0,25.5,25.57,25.43,25.5,41600.0
2008-07-25 12:40:00,25.5,25.51,25.45,25.49,12000.0,25.5,25.51,25.45,25.49,12000.0
2008-07-25 12:45:00,25.47,25.5,25.45,25.48,15400.0,25.47,25.5,25.45,25.48,15400.0
2008-07-25 12:50:00,25.47,25.48,25.34,25.35,21400.0,25.47,25.48,25.34,25.35,21400.0
2008-07-25 12:55:00,25.35,25.44,25.34,25.43,37600.0,25.35,25.44,25.34,25.43,37600.0
2008-07-25 13:00:00,25.46,25.46,25.39,25.39,8800.0,25.46,25.46,25.39,25.39,8800.0
2008-07-25 13:05:00,25.39,25.4,25.38,25.4,18800.0,25.39,25.4,25.38,25.4,18800.0
2008-07-25 13:10:00,25.39,25.39,25.32,25.36,27800.0,25.39,25.39,25.32,25.36,27800.0
2008-07-25 13:15:00,25.36,25.38,25.3,25.3,82400.0,25.36,25.38,25.3,25.3,82400.0
2008-07-25 13:20:00,25.3,25.33,25.22,25.22,17400.0,25.3,25.33,25.22,25.22,17400.0
2008-07-25 13:25:00,25.21,25.22,25.08,25.09,17400.0,25.21,25.22,25.08,25.09,17400.0
2008-07-25 13:30:00,25.1,25.29,25.08,25.28,30000.0,25.1,25.29,25.08,25.28,30000.0
2008-07-25 13:35:00,25.28,25.28,25.2,25.22,13000.0,25.28,25.28,25.2,25.22,13000.0
2008-07-25 13:40:00,25.2,25.22,25.17,25.17,9800.0,25.2,25.22,25.17,25.17,9800.0
2008-07-25 13:45:00,25.16,25.17,25.11,25.11,12200.0,25.16,25.17,25.11,25.11,12200.0
2008-07-25 13:50:00,25.12,25.18,25.12,25.17,8800.0,25.12,25.18,25.12,25.17,8800.0
2008-07-25 13:55:00,25.16,25.18,25.14,25.14,9200.0,25.16,25.18,25.14,25.14,9200.0
2008-07-25 14:00:00,25.13,25.18,25.13,25.16,13000.0,25.13,25.18,25.13,25.16,13000.0
2008-07-25 14:05:00,25.16,25.17,25.07,25.07,28800.0,25.16,25.17,25.07,25.07,28800.0
2008-07-25 14:10:00,25.07,25.07,25.03,25.04,17600.0,25.07,25.07,25.03,25.04,17600.0
2008-07-25 14:15:00,25.03,25.03,25.0,25.03,15400.0,25.03,25.03,25.0,25.03,15400.0
2008-07-25 14:20:00,25.02,25.06,25.02,25.05,20000.0,25.02,25.06,25.02,25.05,20000.0
2008-07-25 14:25:00,25.05,25.11,25.05,25.1,76600.0,25.05,25.11,25.05,25.1,76600.0
2008-07-25 14:30:00,25.11,25.18,25.11,25.16,15000.0,25.11,25.18,25.11,25.16,15000.0
2008-07-25 14:35:00,25.16,25.21,25.16,25.19,20800.0,25.16,25.21,25.16,25.19,20800.0
2008-07-25 14:40:00,25.2,25.21,25.05,25.07,23400.0,25.2,25.21,25.05,25.07,23400.0
2008-07-25 14:45:00,25.08,25.13,25.08,25.13,16400.0,25.08,25.13,25.08,25.13,16400.0
2008-07-25 14:50:00,25.13,25.14,25.09,25.14,17800.0,25.13,25.14,25.09,25.14,17800.0
2008-07-25 14:55:00,25.14,25.14,25.02,25.02,21000.0,25.14,25.14,25.02,25.02,21000.0
2008-07-25 15:00:00,25.02,25.04,24.98,25.04,29400.0,25.02,25.04,24.98,25.04,29400.0
2008-07-25 15:05:00,25.03,25.2,25.03,25.18,25800.0,25.03,25.2,25.03,25.18,25800.0
2008-07-25 15:10:00,25.18,25.24,25.18,25.24,35000.0,25.18,25.24,25.18,25.24,35000.0
2008-07-25 15:15:00,25.24,25.28,25.22,25.23,24400.0,25.24,25.28,25.22,25.23,24400.0
2008-07-25 15:20:00,25.23,25.28,25.18,25.25,23800.0,25.23,25.28,25.18,25.25,23800.0
2008-07-25 15:25:00,25.25,25.4,25.25,25.31,35200.0,25.25,25.4,25.25,25.31,35200.0
2008-07-25 15:30:00,25.31,25.31,25.17,25.17,33000.0,25.31,25.31,25.17,25.17,33000.0
2008-07-25 15:35:00,25.15,25.17,25.07,25.11,25800.0,25.15,25.17,25.07,25.11,25800.0
2008-07-25 15:40:00,25.11,25.16,25.09,25.13,21800.0,25.11,25.16,25.09,25.13,21800.0
2008-07-25 15:45:00,25.14,25.23,25.13,25.21,27800.0,25.14,25.23,25.13,25.21,27800.0
2008-07-25 15:50:00,25.21,25.25,25.17,25.24,33400.0,25.21,25.25,25.17,25.24,33400.0
2008-07-25 15:55:00,25.23,25.26,25.23,25.23,33400.0,25.23,25.26,25.23,25.23,33400.0
2008-07-28 09:30:00,25.04,25.37,25.04,25.36,24000.0,25.04,25.37,25.04,25.36,24000.0
2008-07-28 09:35:00,25.36,25.39,25.23,25.25,24000.0,25.36,25.39,25.23,25.25,24000.0
2008-07-28 09:40:00,25.31,25.42,25.22,25.4,21000.0,25.31,25.42,25.22,25.4,21000.0
2008-07-28 09:45:00,25.42,25.5,25.32,25.46,20600.0,25.42,25.5,25.32,25.46,20600.0
2008-07-28 09:50:00,25.47,25.57,25.43,25.43,21600.0,25.47,25.57,25.43,25.43,21600.0
2008-07-28 09:55:00,25.42,25.5,25.42,25.49,24600.0,25.42,25.5,25.42,25.49,24600.0
2008-07-28 10:00:00,25.48,25.49,25.45,25.48,6600.0,25.48,25.49,25.45,25.48,6600.0
2008-07-28 10:05:00,25.48,25.57,25.45,25.56,15000.0,25.48,25.57,25.45,25.56,15000.0
2008-07-28 10:10:00,25.54,25.56,25.51,25.51,6000.0,25.54,25.56,25.51,25.51,6000.0
2008-07-28 10:15:00,25.5,25.61,25.47,25.56,15200.0,25.5,25.61,25.47,25.56,15200.0
2008-07-28 10:20:00,25.57,25.57,25.56,25.56,3000.0,25.57,25.57,25.56,25.56,3000.0
2008-07-28 10:25:00,25.56,25.59,25.55,25.59,8000.0,25.56,25.59,25.55,25.59,8000.0
2008-07-28 10:30:00,25.61,25.61,25.5,25.5,22800.0,25.61,25.61,25.5,25.5,22800.0
2008-07-28 10:35:00,25.5,25.6,25.5,25.59,8800.0,25.5,25.6,25.5,25.59,8800.0
2008-07-28 10:40:00,25.57,25.6,25.56,25.58,8200.0,25.57,25.6,25.56,25.58,8200.0
2008-07-28 10:45:00,25.58,25.59,25.55,25.56,5600.0,25.58,25.59,25.55,25.56,5600.0
2008-07-28 10:50:00,25.56,25.58,25.56,25.58,8000.0,25.56,25.58,25.56,25.58,8000.0
2008-07-28 10:55:00,25.6,25.6,25.48,25.52,8800.0,25.6,25.6,25.48,25.52,8800.0
2008-07-28 11:00:00,25.53,25.55,25.49,25.49,12400.0,25.53,25.55,25.49,25.49,12400.0
2008-07-28 11:05:00,25.49,25.49,25.43,25.48,7000.0,25.49,25.49,25.43,25.48,7000.0
2008-07-28 11:10:00,25.48,25.49,25.46,25.49,8000.0,25.48,25.49,25.46,25.49,8000.0
2008-07-28 11:15:00,25.48,25.51,25.48,25.49,3400.0,25.48,25.51,25.48,25.49,3400.0
2008-07-28 11:20:00,25.49,25.5,25.48,25.49,5600.0,25.49,25.5,25.48,25.49,5600.0
2008-07-28 11:25:00,25.49,25.49,25.43,25.44,7200.0,25.49,25.49,25.43,25.44,7200.0
2008-07-28 11:30:00,25.45,25.5,25.44,25.47,13200.0,25.45,25.5,25.44,25.47,13200.0
2008-07-28 11:35:00,25.46,25.56,25.46,25.56,7600.0,25.46,25.56,25.46,25.56,7600.0
2008-07-28 11:40:00,25.56,25.61,25.54,25.61,10600.0,25.56,25.61,25.54,25.61,10600.0
2008-07-28 11:45:00,25.61,25.61,25.53,25.58,14200.0,25.61,25.61,25.53,25.58,14200.0
2008-07-28 11:50:00,25.58,25.58,25.56,25.56,8800.0,25.58,25.58,25.56,25.56,8800.0
2008-07-28 11:55:00,25.56,25.58,25.56,25.57,3000.0,25.56,25.58,25.56,25.57,3000.0
2008-07-28 12:00:00,25.57,25.58,25.56,25.58,7600.0,25.57,25.58,25.56,25.58,7600.0
2008-07-28 12:05:00,25.58,25.59,25.57,25.58,4800.0,25.58,25.59,25.57,25.58,4800.0
2008-07-28 12:10:00,25.58,25.59,25.57,25.58,11000.0,25.58,25.59,25.57,25.58,11000.0
2008-07-28 12:15:00,25.57,25.58,25.57,25.58,11200.0,25.57,25.58,25.57,25.58,11200.0
2008-07-28 12:20:00,25.58,25.59,25.56,25.59,23000.0,25.58,25.59,25.56,25.59,23000.0
2008-07-28 12:25:00,25.59,25.61,25.59,25.6,4000.0,25.59,25.61,25.59,25.6,4000.0
2008-07-28 12:30:00,25.6,25.6,25.58,25.58,7000.0,25.6,25.6,25.58,25.58,7000.0
2008-07-28 12:35:00,25.58,25.59,25.55,25.57,13600.0,25.58,25.59,25.55,25.57,13600.0
2008-07-28 12:40:00,25.58,25.59,25.55,25.55,9000.0,25.58,25.59,25.55,25.55,9000.0
2008-07-28 12:45:00,25.54,25.64,25.54,25.63,13600.0,25.54,25.64,25.54,25.63,13600.0
2008-07-28 12:50:00,25.63,25.69,25.61,25.65,18800.0,25.63,25.69,25.61,25.65,18800.0
2008-07-28 12:55:00,25.63,25.63,25.58,25.6,11800.0,25.63,25.63,25.58,25.6,11800.0
2008-07-28 13:00:00,25.59,25.61,25.57,25.61,14400.0,25.59,25.61,25.57,25.61,14400.0
2008-07-28 13:05:00,25.61,25.64,25.58,25.64,11600.0,25.61,25.64,25.58,25.64,11600.0
2008-07-28 13:10:00,25.65,25.65,25.61,25.61,19200.0,25.65,25.65,25.61,25.61,19200.0
2008-07-28 13:15:00,25.61,25.68,25.61,25.62,37800.0,25.61,25.68,25.61,25.62,37800.0
2008-07-28 13:20:00,25.61,25.61,25.59,25.6,9200.0,25.61,25.61,25.59,25.6,9200.0
2008-07-28 13:25:00,25.6,25.62,25.57,25.62,9000.0,25.6,25.62,25.57,25.62,9000.0
2008-07-28 13:30:00,25.63,25.63,25.6,25.6,6000.0,25.63,25.63,25.6,25.6,6000.0
2008-07-28 13:35:00,25.6,25.61,25.59,25.6,14400.0,25.6,25.61,25.59,25.6,14400.0
2008-07-28 13:40:00,25.6,25.68,25.6,25.68,11200.0,25.6,25.68,25.6,25.68,11200.0
2008-07-28 13:45:00,25.68,25.68,25.66,25.67,9800.0,25.68,25.68,25.66,25.67,9800.0
2008-07-28 13:50:00,25.67,25.72,25.67,25.7,8000.0,25.67,25.72,25.67,25.7,8000.0
2008-07-28 13:55:00,25.71,25.82,25.71,25.78,26400.0,25.71,25.82,25.71,25.78,26400.0
2008-07-28 14:00:00,25.78,25.91,25.77,25.91,33000.0,25.78,25.91,25.77,25.91,33000.0
2008-07-28 14:05:00,25.9,25.92,25.85,25.92,32000.0,25.9,25.92,25.85,25.92,32000.0
2008-07-28 14:10:00,25.91,25.91,25.85,25.85,11200.0,25.91,25.91,25.85,25.85,11200.0
2008-07-28 14:15:00,25.84,25.85,25.78,25.78,6800.0,25.84,25.85,25.78,25.78,6800.0
2008-07-28 14:20:00,25.77,25.78,25.74,25.75,9200.0,25.77,25.78,25.74,25.75,9200.0
2008-07-28 14:25:00,25.74,25.75,25.71,25.74,9200.0,25.74,25.75,25.71,25.74,9200.0
2008-07-28 14:30:00,25.75,25.85,25.75,25.84,22000.0,25.75,25.85,25.75,25.84,22000.0
2008-07-28 14:35:00,25.84,25.92,25.83,25.92,37800.0,25.84,25.92,25.83,25.92,37800.0
2008-07-28 14:40:00,25.92,25.92,25.88,25.88,12400.0,25.92,25.92,25.88,25.88,12400.0
2008-07-28 14:45:00,25.88,25.91,25.85,25.89,29400.0,25.88,25.91,25.85,25.89,29400.0
2008-07-28 14:50:00,25.89,25.95,25.89,25.93,25600.0,25.89,25.95,25.89,25.93,25600.0
2008-07-28 14:55:00,25.93,25.93,25.9,25.92,23800.0,25.93,25.93,25.9,25.92,23800.0
2008-07-28 15:00:00,25.91,25.95,25.9,25.94,21800.0,25.91,25.95,25.9,25.94,21800.0
2008-07-28 15:05:00,25.94,26.0,25.94,25.96,24400.0,25.94,26.0,25.94,25.96,24400.0
2008-07-28 15:10:00,25.96,25.96,25.91,25.94,27400.0,25.96,25.96,25.91,25.94,27400.0
2008-07-28 15:15:00,25.94,25.98,25.93,25.95,34000.0,25.94,25.98,25.93,25.95,34000.0
2008-07-28 15:20:00,25.95,26.05,25.94,26.04,52400.0,25.95,26.05,25.94,26.04,52400.0
2008-07-28 15:25:00,26.03,26.11,25.99,26.03,30000.0,26.03,26.11,25.99,26.03,30000.0
2008-07-28 15:30:00,26.03,26.08,25.99,26.07,41800.0,26.03,26.08,25.99,26.07,41800.0
2008-07-28 15:35:00,26.07,26.08,25.98,25.99,37800.0,26.07,26.08,25.98,25.99,37800.0
2008-07-28 15:40:00,25.98,26.0,25.9,25.93,35000.0,25.98,26.0,25.9,25.93,35000.0
2008-07-28 15:45:00,25.93,25.93,25.92,25.93,41000.0,25.93,25.93,25.92,25.93,41000.0
2008-07-28 15:50:00,25.93,25.97,25.89,25.96,34800.0,25.93,25.97,25.89,25.96,34800.0
2008-07-28 15:55:00,25.96,25.99,25.96,25.97,26200.0,25.96,25.99,25.96,25.97,26200.0
2008-07-29 09:30:00,25.56,26.14,25.53,25.98,12800.0,25.56,26.14,25.53,25.98,12800.0
2008-07-29 09:35:00,25.96,25.99,25.96,25.96,7600.0,25.96,25.99,25.96,25.96,7600.0
2008-07-29 09:40:00,25.99,26.01,25.96,25.99,17800.0,25.99,26.01,25.96,25.99,17800.0
2008-07-29 09:45:00,26.0,26.02,25.96,25.96,17400.0,26.0,26.02,25.96,25.96,17400.0
2008-07-29 09:50:00,25.97,26.06,25.97,26.05,22200.0,25.97,26.06,25.97,26.05,22200.0
2008-07-29 09:55:00,26.06,26.06,25.99,26.0,20000.0,26.06,26.06,25.99,26.0,20000.0
2008-07-29 10:00:00,25.99,26.1,25.99,26.09,13800.0,25.99,26.1,25.99,26.09,13800.0
2008-07-29 10:05:00,26.11,26.14,26.05,26.13,22800.0,26.11,26.14,26.05,26.13,22800.0
2008-07-29 10:10:00,26.11,26.16,26.11,26.15,8400.0,26.11,26.16,26.11,26.15,8400.0
2008-07-29 10:15:00,26.14,26.14,26.03,26.03,15000.0,26.14,26.14,26.03,26.03,15000.0
2008-07-29 10:20:00,26.04,26.15,26.04,26.13,11000.0,26.04,26.15,26.04,26.13,11000.0
2008-07-29 10:25:00,26.13,26.18,26.13,26.17,5400.0,26.13,26.18,26.13,26.17,5400.0
2008-07-29 10:30:00,26.17,26.17,26.0,26.0,11800.0,26.17,26.17,26.0,26.0,11800.0
2008-07-29 10:35:00,26.0,26.05,25.98,26.04,5000.0,26.0,26.05,25.98,26.04,5000.0
2008-07-29 10:40:00,26.06,26.1,26.05,26.09,6400.0,26.06,26.1,26.05,26.09,6400.0
2008-07-29 10:45:00,26.11,26.18,26.11,26.14,12200.0,26.11,26.18,26.11,26.14,12200.0
2008-07-29 10:50:00,26.13,26.13,26.1,26.12,3400.0,26.13,26.13,26.1,26.12,3400.0
2008-07-29 10:55:00,26.14,26.16,26.12,26.15,5200.0,26.14,26.16,26.12,26.15,5200.0
2008-07-29 11:00:00,26.17,26.2,26.15,26.19,7200.0,26.17,26.2,26.15,26.19,7200.0
2008-07-29 11:05:00,26.18,26.18,26.17,26.17,9400.0,26.18,26.18,26.17,26.17,9400.0
2008-07-29 11:10:00,26.17,26.22,26.17,26.2,25200.0,26.17,26.22,26.17,26.2,25200.0
2008-07-29 11:15:00,26.21,26.24,26.15,26.18,21800.0,26.21,26.24,26.15,26.18,21800.0
2008-07-29 11:20:00,26.19,26.27,26.18,26.21,18400.0,26.19,26.27,26.18,26.21,18400.0
2008-07-29 11:25:00,26.19,26.21,26.17,26.18,3000.0,26.19,26.21,26.17,26.18,3000.0
2008-07-29 11:30:00,26.18,26.2,26.17,26.18,10800.0,26.18,26.2,26.17,26.18,10800.0
2008-07-29 11:35:00,26.18,26.2,26.16,26.2,14600.0,26.18,26.2,26.16,26.2,14600.0
2008-07-29 11:40:00,26.21,26.23,26.2,26.22,3600.0,26.21,26.23,26.2,26.22,3600.0
2008-07-29 11:45:00,26.22,26.24,26.17,26.17,13000.0,26.22,26.24,26.17,26.17,13000.0
2008-07-29 11:50:00,26.18,26.29,26.17,26.28,31000.0,26.18,26.29,26.17,26.28,31000.0
2008-07-29 11:55:00,26.28,26.29,26.25,26.25,5200.0,26.28,26.29,26.25,26.25,5200.0
2008-07-29 12:00:00,26.25,26.27,26.17,26.18,15800.0,26.25,26.27,26.17,26.18,15800.0
2008-07-29 12:05:00,26.18,26.19,26.17,26.18,6600.0,26.18,26.19,26.17,26.18,6600.0
2008-07-29 12:10:00,26.18,26.22,26.18,26.21,10200.0,26.18,26.22,26.18,26.21,10200.0
2008-07-29 12:15:00,26.22,26.22,26.17,26.18,12800.0,26.22,26.22,26.17,26.18,12800.0
2008-07-29 12:20:00,26.18,26.23,26.18,26.18,12800.0,26.18,26.23,26.18,26.18,12800.0
2008-07-29 12:25:00,26.2,26.2,26.18,26.19,8800.0,26.2,26.2,26.18,26.19,8800.0
2008-07-29 12:30:00,26.2,26.21,26.18,26.18,8600.0,26.2,26.21,26.18,26.18,8600.0
2008-07-29 12:35:00,26.17,26.18,26.17,26.18,10600.0,26.17,26.18,26.17,26.18,10600.0
2008-07-29 12:40:00,26.18,26.18,26.17,26.18,9400.0,26.18,26.18,26.17,26.18,9400.0
2008-07-29 12:45:00,26.18,26.18,26.18,26.18,8000.0,26.18,26.18,26.18,26.18,8000.0
2008-07-29 12:50:00,26.18,26.18,26.16,26.18,9400.0,26.18,26.18,26.16,26.18,9400.0
2008-07-29 12:55:00,26.18,26.18,26.17,26.17,19000.0,26.18,26.18,26.17,26.17,19000.0
2008-07-29 13:00:00,26.18,26.18,26.13,26.13,3400.0,26.18,26.18,26.13,26.13,3400.0
2008-07-29 13:05:00,26.13,26.14,26.12,26.12,4600.0,26.13,26.14,26.12,26.12,4600.0
2008-07-29 13:10:00,26.13,26.13,26.12,26.13,10400.0,26.13,26.13,26.12,26.13,10400.0
2008-07-29 13:15:00,26.13,26.16,26.11,26.16,10800.0,26.13,26.16,26.11,26.16,10800.0
2008-07-29 13:20:00,26.14,26.18,26.14,26.18,7200.0,26.14,26.18,26.14,26.18,7200.0
2008-07-29 13:25:00,26.18,26.2,26.17,26.19,6800.0,26.18,26.2,26.17,26.19,6800.0
2008-07-29 13:30:00,26.2,26.22,26.18,26.22,8400.0,26.2,26.22,26.18,26.22,8400.0
2008-07-29 13:35:00,26.23,26.23,26.18,26.18,8000.0,26.23,26.23,26.18,26.18,8000.0
2008-07-29 13:40:00,26.18,26.2,26.17,26.19,8800.0,26.18,26.2,26.17,26.19,8800.0
2008-07-29 13:45:00,26.2,26.2,26.17,26.18,8000.0,26.2,26.2,26.17,26.18,8000.0
2008-07-29 13:50:00,26.18,26.19,26.17,26.18,8400.0,26.18,26.19,26.17,26.18,8400.0
2008-07-29 13:55:00,26.18,26.2,26.17,26.17,8400.0,26.18,26.2,26.17,26.17,8400.0
2008-07-29 14:00:00,26.18,26.2,26.15,26.19,14800.0,26.18,26.2,26.15,26.19,14800.0
2008-07-29 14:05:00,26.18,26.18,26.07,26.08,10000.0,26.18,26.18,26.07,26.08,10000.0
2008-07-29 14:10:00,26.07,26.13,26.07,26.1,10600.0,26.07,26.13,26.07,26.1,10600.0
2008-07-29 14:15:00,26.09,26.11,26.08,26.1,5800.0,26.09,26.11,26.08,26.1,5800.0
2008-07-29 14:20:00,26.11,26.11,26.07,26.07,5600.0,26.11,26.11,26.07,26.07,5600.0
2008-07-29 14:25:00,26.07,26.1,26.07,26.08,10200.0,26.07,26.1,26.07,26.08,10200.0
2008-07-29 14:30:00,26.09,26.1,26.01,26.06,10000.0,26.09,26.1,26.01,26.06,10000.0
2008-07-29 14:35:00,26.04,26.05,26.01,26.03,7200.0,26.04,26.05,26.01,26.03,7200.0
2008-07-29 14:40:00,26.04,26.09,26.03,26.08,16800.0,26.04,26.09,26.03,26.08,16800.0
2008-07-29 14:45:00,26.08,26.11,26.04,26.08,19600.0,26.08,26.11,26.04,26.08,19600.0
2008-07-29 14:50:00,26.08,26.09,26.07,26.09,6400.0,26.08,26.09,26.07,26.09,6400.0
2008-07-29 14:55:00,26.09,26.11,26.09,26.11,6000.0,26.09,26.11,26.09,26.11,6000.0
2008-07-29 15:00:00,26.11,26.13,26.1,26.11,18400.0,26.11,26.13,26.1,26.11,18400.0
2008-07-29 15:05:00,26.11,26.12,26.07,26.11,15800.0,26.11,26.12,26.07,26.11,15800.0
2008-07-29 15:10:00,26.11,26.16,26.09,26.15,41000.0,26.11,26.16,26.09,26.15,41000.0
2008-07-29 15:15:00,26.16,26.18,26.14,26.18,8800.0,26.16,26.18,26.14,26.18,8800.0
2008-07-29 15:20:00,26.17,26.2,26.15,26.18,21400.0,26.17,26.2,26.15,26.18,21400.0
2008-07-29 15:25:00,26.18,26.19,26.17,26.17,9000.0,26.18,26.19,26.17,26.17,9000.0
2008-07-29 15:30:00,26.18,26.2,26.18,26.19,18600.0,26.18,26.2,26.18,26.19,18600.0
2008-07-29 15:35:00,26.19,26.2,26.17,26.18,15800.0,26.19,26.2,26.17,26.18,15800.0
2008-07-29 15:40:00,26.18,26.25,26.18,26.21,19000.0,26.18,26.25,26.18,26.21,19000.0
2008-07-29 15:45:00,26.22,26.25,26.14,26.17,27400.0,26.22,26.25,26.14,26.17,27400.0
2008-07-29 15:50:00,26.17,26.17,26.09,26.11,28400.0,26.17,26.17,26.09,26.11,28400.0
2008-07-29 15:55:00,26.12,26.17,26.12,26.14,24600.0,26.12,26.17,26.12,26.14,24600.0
2008-07-30 09:30:00,26.5,26.5,25.93,26.28,12200.0,26.5,26.5,25.93,26.28,12200.0
2008-07-30 09:35:00,26.36,26.42,26.31,26.39,2600.0,26.36,26.42,26.31,26.39,2600.0
2008-07-30 09:40:00,26.41,26.49,26.41,26.43,3600.0,26.41,26.49,26.41,26.43,3600.0
2008-07-30 09:45:00,26.4,26.4,26.14,26.24,6000.0,26.4,26.4,26.14,26.24,6000.0
2008-07-30 09:50:00,26.24,26.28,26.24,26.25,4600.0,26.24,26.28,26.24,26.25,4600.0
2008-07-30 09:55:00,26.29,26.31,26.28,26.3,4800.0,26.29,26.31,26.28,26.3,4800.0
2008-07-30 10:00:00,26.29,26.32,26.27,26.27,4800.0,26.29,26.32,26.27,26.27,4800.0
2008-07-30 10:05:00,26.27,26.32,26.22,26.32,6200.0,26.27,26.32,26.22,26.32,6200.0
2008-07-30 10:10:00,26.34,26.35,26.32,26.35,2800.0,26.34,26.35,26.32,26.35,2800.0
2008-07-30 10:15:00,26.36,26.4,26.3,26.31,14800.0,26.36,26.4,26.3,26.31,14800.0
2008-07-30 10:20:00,26.31,26.41,26.31,26.39,3000.0,26.31,26.41,26.31,26.39,3000.0
2008-07-30 10:25:00,26.41,26.42,26.37,26.38,2800.0,26.41,26.42,26.37,26.38,2800.0
2008-07-30 10:30:00,26.37,26.4,26.36,26.36,5600.0,26.37,26.4,26.36,26.36,5600.0
2008-07-30 10:35:00,26.33,26.36,26.32,26.34,6400.0,26.33,26.36,26.32,26.34,6400.0
2008-07-30 10:40:00,26.34,26.43,26.34,26.41,8600.0,26.34,26.43,26.34,26.41,8600.0
2008-07-30 10:45:00,26.41,26.49,26.41,26.47,15600.0,26.41,26.49,26.41,26.47,15600.0
2008-07-30 10:50:00,26.46,26.49,26.45,26.49,10800.0,26.46,26.49,26.45,26.49,10800.0
2008-07-30 10:55:00,26.49,26.5,26.47,26.48,9000.0,26.49,26.5,26.47,26.48,9000.0
2008-07-30 11:00:00,26.46,26.54,26.43,26.53,17600.0,26.46,26.54,26.43,26.53,17600.0
2008-07-30 11:05:00,26.5,26.51,26.44,26.46,13200.0,26.5,26.51,26.44,26.46,13200.0
2008-07-30 11:10:00,26.46,26.49,26.4,26.49,6800.0,26.46,26.49,26.4,26.49,6800.0
2008-07-30 11:15:00,26.49,26.49,26.46,26.46,2800.0,26.49,26.49,26.46,26.46,2800.0
2008-07-30 11:20:00,26.4,26.42,26.36,26.41,3800.0,26.4,26.42,26.36,26.41,3800.0
2008-07-30 11:25:00,26.42,26.47,26.42,26.47,3200.0,26.42,26.47,26.42,26.47,3200.0
2008-07-30 11:30:00,26.48,26.51,26.46,26.51,13600.0,26.48,26.51,26.46,26.51,13600.0
2008-07-30 11:35:00,26.52,26.61,26.52,26.61,13000.0,26.52,26.61,26.52,26.61,13000.0
2008-07-30 11:40:00,26.61,26.63,26.6,26.61,6000.0,26.61,26.63,26.6,26.61,6000.0
2008-07-30 11:45:00,26.6,26.61,26.56,26.57,10800.0,26.6,26.61,26.56,26.57,10800.0
2008-07-30 11:50:00,26.56,26.58,26.55,26.57,2000.0,26.56,26.58,26.55,26.57,2000.0
2008-07-30 11:55:00,26.56,26.56,26.54,26.56,5400.0,26.56,26.56,26.54,26.56,5400.0
2008-07-30 12:00:00,26.54,26.54,26.5,26.53,6600.0,26.54,26.54,26.5,26.53,6600.0
2008-07-30 12:05:00,26.53,26.57,26.53,26.57,13400.0,26.53,26.57,26.53,26.57,13400.0
2008-07-30 12:10:00,26.57,26.58,26.56,26.58,4400.0,26.57,26.58,26.56,26.58,4400.0
2008-07-30 12:15:00,26.56,26.57,26.52,26.54,9400.0,26.56,26.57,26.52,26.54,9400.0
2008-07-30 12:20:00,26.56,26.64,26.55,26.6,46000.0,26.56,26.64,26.55,26.6,46000.0
2008-07-30 12:25:00,26.6,26.6,26.58,26.59,6400.0,26.6,26.6,26.58,26.59,6400.0
2008-07-30 12:30:00,26.6,26.6,26.5,26.5,5400.0,26.6,26.6,26.5,26.5,5400.0
2008-07-30 12:35:00,26.5,26.5,26.36,26.36,7200.0,26.5,26.5,26.36,26.36,7200.0
2008-07-30 12:40:00,26.35,26.36,26.28,26.29,12400.0,26.35,26.36,26.28,26.29,12400.0
2008-07-30 12:45:00,26.28,26.29,26.24,26.28,4000.0,26.28,26.29,26.24,26.28,4000.0
2008-07-30 12:50:00,26.31,26.31,26.27,26.27,5200.0,26.31,26.31,26.27,26.27,5200.0
2008-07-30 12:55:00,26.27,26.27,26.24,26.24,4200.0,26.27,26.27,26.24,26.24,4200.0
2008-07-30 13:00:00,26.24,26.25,26.19,26.19,3400.0,26.24,26.25,26.19,26.19,3400.0
2008-07-30 13:05:00,26.16,26.18,26.11,26.12,5600.0,26.16,26.18,26.11,26.12,5600.0
2008-07-30 13:10:00,26.12,26.18,26.07,26.18,8600.0,26.12,26.18,26.07,26.18,8600.0
2008-07-30 13:15:00,26.17,26.18,26.15,26.16,2400.0,26.17,26.18,26.15,26.16,2400.0
2008-07-30 13:20:00,26.18,26.18,26.16,26.16,1600.0,26.18,26.18,26.16,26.16,1600.0
2008-07-30 13:25:00,26.17,26.17,26.13,26.13,2600.0,26.17,26.17,26.13,26.13,2600.0
2008-07-30 13:30:00,26.14,26.14,26.1,26.11,6200.0,26.14,26.14,26.1,26.11,6200.0
2008-07-30 13:35:00,26.12,26.12,26.11,26.11,600.0,26.12,26.12,26.11,26.11,600.0
2008-07-30 13:40:00,26.13,26.14,26.12,26.14,2600.0,26.13,26.14,26.12,26.14,2600.0
2008-07-30 13:45:00,26.13,26.13,26.11,26.13,10600.0,26.13,26.13,26.11,26.13,10600.0
2008-07-30 13:50:00,26.13,26.14,26.09,26.09,9600.0,26.13,26.14,26.09,26.09,9600.0
2008-07-30 13:55:00,26.08,26.11,26.07,26.09,2200.0,26.08,26.11,26.07,26.09,2200.0
2008-07-30 14:00:00,26.11,26.11,26.05,26.05,3400.0,26.11,26.11,26.05,26.05,3400.0
2008-07-30 14:05:00,26.06,26.06,26.04,26.05,2000.0,26.06,26.06,26.04,26.05,2000.0
2008-07-30 14:10:00,26.06,26.08,26.05,26.08,2000.0,26.06,26.08,26.05,26.08,2000.0
2008-07-30 14:15:00,26.05,26.06,25.96,25.96,6400.0,26.05,26.06,25.96,25.96,6400.0
2008-07-30 14:20:00,25.97,25.99,25.97,25.98,6000.0,25.97,25.99,25.97,25.98,6000.0
2008-07-30 14:25:00,25.98,26.0,25.97,25.98,36600.0,25.98,26.0,25.97,25.98,36600.0
2008-07-30 14:30:00,25.98,26.0,25.97,25.98,26000.0,25.98,26.0,25.97,25.98,26000.0
2008-07-30 14:35:00,25.98,25.99,25.96,25.96,10200.0,25.98,25.99,25.96,25.96,10200.0
2008-07-30 14:40:00,25.97,25.99,25.96,25.97,6200.0,25.97,25.99,25.96,25.97,6200.0
2008-07-30 14:45:00,25.99,26.0,25.97,25.97,34600.0,25.99,26.0,25.97,25.97,34600.0
2008-07-30 14:50:00,25.97,26.0,25.97,25.97,27400.0,25.97,26.0,25.97,25.97,27400.0
2008-07-30 14:55:00,25.98,25.99,25.97,25.98,5000.0,25.98,25.99,25.97,25.98,5000.0
2008-07-30 15:00:00,25.99,25.99,25.96,25.97,9600.0,25.99,25.99,25.96,25.97,9600.0
2008-07-30 15:05:00,25.96,26.0,25.9,25.99,12800.0,25.96,26.0,25.9,25.99,12800.0
2008-07-30 15:10:00,25.99,25.99,25.94,25.97,9600.0,25.99,25.99,25.94,25.97,9600.0
2008-07-30 15:15:00,25.97,25.99,25.97,25.99,12800.0,25.97,25.99,25.97,25.99,12800.0
2008-07-30 15:20:00,25.98,26.0,25.96,25.98,21200.0,25.98,26.0,25.96,25.98,21200.0
2008-07-30 15:25:00,25.98,26.0,25.98,25.99,25800.0,25.98,26.0,25.98,25.99,25800.0
2008-07-30 15:30:00,26.0,26.1,26.0,26.09,7000.0,26.0,26.1,26.0,26.09,7000.0
2008-07-30 15:35:00,26.1,26.16,26.08,26.14,6200.0,26.1,26.16,26.08,26.14,6200.0
2008-07-30 15:40:00,26.15,26.15,26.13,26.14,9600.0,26.15,26.15,26.13,26.14,9600.0
2008-07-30 15:45:00,26.13,26.14,26.11,26.11,6400.0,26.13,26.14,26.11,26.11,6400.0
2008-07-30 15:50:00,26.11,26.11,26.06,26.09,17000.0,26.11,26.11,26.06,26.09,17000.0
2008-07-30 15:55:00,26.09,26.17,26.08,26.11,21800.0,26.09,26.17,26.08,26.11,21800.0
2008-07-31 09:30:00,26.11,26.45,26.02,26.18,9000.0,26.11,26.45,26.02,26.18,9000.0
2008-07-31 09:35:00,26.2,26.24,26.17,26.18,9000.0,26.2,26.24,26.17,26.18,9000.0
2008-07-31 09:40:00,26.19,26.42,26.19,26.32,4800.0,26.19,26.42,26.19,26.32,4800.0
2008-07-31 09:45:00,26.27,26.49,26.27,26.49,3200.0,26.27,26.49,26.27,26.49,3200.0
2008-07-31 09:50:00,26.53,26.55,26.46,26.46,4200.0,26.53,26.55,26.46,26.46,4200.0
2008-07-31 09:55:00,26.46,26.47,26.44,26.46,1400.0,26.46,26.47,26.44,26.46,1400.0
2008-07-31 10:00:00,26.45,26.51,26.45,26.51,3600.0,26.45,26.51,26.45,26.51,3600.0
2008-07-31 10:05:00,26.52,26.6,26.52,26.6,2200.0,26.52,26.6,26.52,26.6,2200.0
2008-07-31 10:10:00,26.64,26.68,26.64,26.67,1600.0,26.64,26.68,26.64,26.67,1600.0
2008-07-31 10:15:00,26.68,26.78,26.66,26.78,10200.0,26.68,26.78,26.66,26.78,10200.0
2008-07-31 10:20:00,26.76,26.84,26.74,26.75,9200.0,26.76,26.84,26.74,26.75,9200.0
2008-07-31 10:25:00,26.78,26.82,26.78,26.81,1400.0,26.78,26.82,26.78,26.81,1400.0
2008-07-31 10:30:00,26.81,26.82,26.68,26.68,3400.0,26.81,26.82,26.68,26.68,3400.0
2008-07-31 10:35:00,26.68,26.68,26.6,26.61,7800.0,26.68,26.68,26.6,26.61,7800.0
2008-07-31 10:40:00,26.59,26.64,26.53,26.63,4200.0,26.59,26.64,26.53,26.63,4200.0
2008-07-31 10:45:00,26.63,26.63,26.52,26.55,5200.0,26.63,26.63,26.52,26.55,5200.0
2008-07-31 10:50:00,26.56,26.56,26.52,26.53,3200.0,26.56,26.56,26.52,26.53,3200.0
2008-07-31 10:55:00,26.57,26.57,26.55,26.55,4600.0,26.57,26.57,26.55,26.55,4600.0
2008-07-31 11:00:00,26.55,26.55,26.49,26.49,1400.0,26.55,26.55,26.49,26.49,1400.0
2008-07-31 11:05:00,26.5,26.53,26.49,26.52,2000.0,26.5,26.53,26.49,26.52,2000.0
2008-07-31 11:10:00,26.55,26.55,26.5,26.52,3400.0,26.55,26.55,26.5,26.52,3400.0
2008-07-31 11:15:00,26.53,26.53,26.5,26.52,2400.0,26.53,26.53,26.5,26.52,2400.0
2008-07-31 11:20:00,26.52,26.52,26.46,26.46,3600.0,26.52,26.52,26.46,26.46,3600.0
2008-07-31 11:25:00,26.47,26.47,26.43,26.45,1200.0,26.47,26.47,26.43,26.45,1200.0
2008-07-31 11:30:00,26.43,26.43,26.38,26.38,2400.0,26.43,26.43,26.38,26.38,2400.0
2008-07-31 11:35:00,26.38,26.44,26.37,26.44,2400.0,26.38,26.44,26.37,26.44,2400.0
2008-07-31 11:40:00,26.44,26.53,26.39,26.51,9000.0,26.44,26.53,26.39,26.51,9000.0
2008-07-31 11:45:00,26.49,26.52,26.49,26.52,4000.0,26.49,26.52,26.49,26.52,4000.0
2008-07-31 11:50:00,26.49,26.51,26.49,26.5,10400.0,26.49,26.51,26.49,26.5,10400.0
2008-07-31 11:55:00,26.49,26.51,26.49,26.5,7000.0,26.49,26.51,26.49,26.5,7000.0
2008-07-31 12:00:00,26.52,26.52,26.5,26.5,1600.0,26.52,26.52,26.5,26.5,1600.0
2008-07-31 12:05:00,26.5,26.5,26.49,26.49,600.0,26.5,26.5,26.49,26.49,600.0
2008-07-31 12:10:00,26.49,26.5,26.49,26.5,8400.0,26.49,26.5,26.49,26.5,8400.0
2008-07-31 12:15:00,26.5,26.56,26.5,26.55,27400.0,26.5,26.56,26.5,26.55,27400.0
2008-07-31 12:20:00,26.56,26.57,26.53,26.55,6200.0,26.56,26.57,26.53,26.55,6200.0
2008-07-31 12:25:00,26.53,26.55,26.5,26.55,15800.0,26.53,26.55,26.5,26.55,15800.0
2008-07-31 12:30:00,26.52,26.61,26.52,26.61,7800.0,26.52,26.61,26.52,26.61,7800.0
2008-07-31 12:35:00,26.6,26.6,26.54,26.54,3600.0,26.6,26.6,26.54,26.54,3600.0
2008-07-31 12:40:00,26.52,26.53,26.5,26.53,1000.0,26.52,26.53,26.5,26.53,1000.0
2008-07-31 12:45:00,26.53,26.53,26.5,26.52,4400.0,26.53,26.53,26.5,26.52,4400.0
2008-07-31 12:50:00,26.5,26.58,26.5,26.58,24600.0,26.5,26.58,26.5,26.58,24600.0
2008-07-31 12:55:00,26.58,26.59,26.58,26.58,6400.0,26.58,26.59,26.58,26.58,6400.0
2008-07-31 13:00:00,26.52,26.54,26.52,26.53,1400.0,26.52,26.54,26.52,26.53,1400.0
2008-07-31 13:05:00,26.53,26.54,26.52,26.53,10800.0,26.53,26.54,26.52,26.53,10800.0
2008-07-31 13:10:00,26.54,26.56,26.54,26.56,3800.0,26.54,26.56,26.54,26.56,3800.0
2008-07-31 13:15:00,26.55,26.58,26.54,26.54,4600.0,26.55,26.58,26.54,26.54,4600.0
2008-07-31 13:20:00,26.55,26.55,26.52,26.52,1200.0,26.55,26.55,26.52,26.52,1200.0
2008-07-31 13:25:00,26.53,26.54,26.53,26.53,3000.0,26.53,26.54,26.53,26.53,3000.0
2008-07-31 13:30:00,26.54,26.54,26.52,26.54,1400.0,26.54,26.54,26.52,26.54,1400.0
2008-07-31 13:35:00,26.53,26.53,26.51,26.53,6000.0,26.53,26.53,26.51,26.53,6000.0
2008-07-31 13:40:00,26.53,26.6,26.52,26.6,5600.0,26.53,26.6,26.52,26.6,5600.0
2008-07-31 13:45:00,26.59,26.59,26.58,26.59,2200.0,26.59,26.59,26.58,26.59,2200.0
2008-07-31 13:50:00,26.59,26.6,26.56,26.57,3400.0,26.59,26.6,26.56,26.57,3400.0
2008-07-31 13:55:00,26.57,26.64,26.57,26.6,7800.0,26.57,26.64,26.57,26.6,7800.0
2008-07-31 14:00:00,26.61,26.65,26.61,26.65,4000.0,26.61,26.65,26.61,26.65,4000.0
2008-07-31 14:05:00,26.64,26.65,26.58,26.59,6600.0,26.64,26.65,26.58,26.59,6600.0
2008-07-31 14:10:00,26.58,26.59,26.54,26.56,3200.0,26.58,26.59,26.54,26.56,3200.0
2008-07-31 14:15:00,26.56,26.57,26.55,26.56,6000.0,26.56,26.57,26.55,26.56,6000.0
2008-07-31 14:20:00,26.56,26.57,26.53,26.56,9000.0,26.56,26.57,26.53,26.56,9000.0
2008-07-31 14:25:00,26.56,26.62,26.55,26.61,5800.0,26.56,26.62,26.55,26.61,5800.0
2008-07-31 14:30:00,26.61,26.7,26.61,26.7,12200.0,26.61,26.7,26.61,26.7,12200.0
2008-07-31 14:35:00,26.68,26.73,26.67,26.73,13200.0,26.68,26.73,26.67,26.73,13200.0
2008-07-31 14:40:00,26.74,26.76,26.74,26.74,5800.0,26.74,26.76,26.74,26.74,5800.0
2008-07-31 14:45:00,26.75,26.76,26.74,26.75,7400.0,26.75,26.76,26.74,26.75,7400.0
2008-07-31 14:50:00,26.75,26.88,26.74,26.84,34800.0,26.75,26.88,26.74,26.84,34800.0
2008-07-31 14:55:00,26.81,26.92,26.81,26.85,13600.0,26.81,26.92,26.81,26.85,13600.0
2008-07-31 15:00:00,26.87,26.88,26.84,26.85,10600.0,26.87,26.88,26.84,26.85,10600.0
2008-07-31 15:05:00,26.84,26.87,26.84,26.85,11800.0,26.84,26.87,26.84,26.85,11800.0
2008-07-31 15:10:00,26.85,26.88,26.85,26.86,10400.0,26.85,26.88,26.85,26.86,10400.0
2008-07-31 15:15:00,26.86,26.9,26.85,26.88,17200.0,26.86,26.9,26.85,26.88,17200.0
2008-07-31 15:20:00,26.89,26.89,26.84,26.84,10000.0,26.89,26.89,26.84,26.84,10000.0
2008-07-31 15:25:00,26.84,26.86,26.78,26.85,17600.0,26.84,26.86,26.78,26.85,17600.0
2008-07-31 15:30:00,26.85,26.89,26.83,26.83,36400.0,26.85,26.89,26.83,26.83,36400.0
2008-07-31 15:35:00,26.81,26.84,26.74,26.74,9800.0,26.81,26.84,26.74,26.74,9800.0
2008-07-31 15:40:00,26.73,26.83,26.73,26.79,17000.0,26.73,26.83,26.73,26.79,17000.0
2008-07-31 15:45:00,26.79,26.86,26.78,26.83,27600.0,26.79,26.86,26.78,26.83,27600.0
2008-07-31 15:50:00,26.84,26.91,26.82,26.86,38800.0,26.84,26.91,26.82,26.86,38800.0
2008-07-31 15:55:00,26.86,26.9,26.74,26.75,119200.0,26.86,26.9,26.74,26.75,119200.0
2008-08-01 09:30:00,26.86,26.86,26.49,26.6,8400.0,26.86,26.86,26.49,26.6,8400.0
2008-08-01 09:35:00,26.64,26.79,26.64,26.78,4600.0,26.64,26.79,26.64,26.78,4600.0
2008-08-01 09:40:00,26.76,26.98,26.76,26.95,3200.0,26.76,26.98,26.76,26.95,3200.0
2008-08-01 09:45:00,26.95,26.96,26.81,26.82,8000.0,26.95,26.96,26.81,26.82,8000.0
2008-08-01 09:50:00,26.84,26.88,26.65,26.67,6800.0,26.84,26.88,26.65,26.67,6800.0
2008-08-01 09:55:00,26.69,26.8,26.69,26.8,8400.0,26.69,26.8,26.69,26.8,8400.0
2008-08-01 10:00:00,26.85,26.87,26.79,26.84,10200.0,26.85,26.87,26.79,26.84,10200.0
2008-08-01 10:05:00,26.85,26.85,26.64,26.7,19000.0,26.85,26.85,26.64,26.7,19000.0
2008-08-01 10:10:00,26.74,26.86,26.73,26.86,11600.0,26.74,26.86,26.73,26.86,11600.0
2008-08-01 10:15:00,26.85,26.85,26.75,26.82,9400.0,26.85,26.85,26.75,26.82,9400.0
2008-08-01 10:20:00,26.82,26.82,26.7,26.78,13400.0,26.82,26.82,26.7,26.78,13400.0
2008-08-01 10:25:00,26.72,26.88,26.72,26.83,10800.0,26.72,26.88,26.72,26.83,10800.0
2008-08-01 10:30:00,26.86,26.93,26.85,26.9,11200.0,26.86,26.93,26.85,26.9,11200.0
2008-08-01 10:35:00,26.92,26.97,26.89,26.97,15000.0,26.92,26.97,26.89,26.97,15000.0
2008-08-01 10:40:00,26.95,27.02,26.92,26.97,40800.0,26.95,27.02,26.92,26.97,40800.0
2008-08-01 10:45:00,26.96,27.1,26.96,27.1,16800.0,26.96,27.1,26.96,27.1,16800.0
2008-08-01 10:50:00,27.12,27.12,26.99,27.02,14000.0,27.12,27.12,26.99,27.02,14000.0
2008-08-01 10:55:00,27.03,27.1,27.0,27.09,14400.0,27.03,27.1,27.0,27.09,14400.0
2008-08-01 11:00:00,27.09,27.09,27.01,27.06,19000.0,27.09,27.09,27.01,27.06,19000.0
2008-08-01 11:05:00,27.07,27.11,27.03,27.04,24600.0,27.07,27.11,27.03,27.04,24600.0
2008-08-01 11:10:00,27.04,27.05,26.99,27.01,28600.0,27.04,27.05,26.99,27.01,28600.0
2008-08-01 11:15:00,27.02,27.03,26.97,27.02,19800.0,27.02,27.03,26.97,27.02,19800.0
2008-08-01 11:20:00,27.03,27.03,26.93,26.99,18000.0,27.03,27.03,26.93,26.99,18000.0
2008-08-01 11:25:00,26.99,27.0,26.97,27.0,15600.0,26.99,27.0,26.97,27.0,15600.0
2008-08-01 11:30:00,27.0,27.02,26.98,27.0,20600.0,27.0,27.02,26.98,27.0,20600.0
2008-08-01 11:35:00,27.02,27.07,27.02,27.07,13400.0,27.02,27.07,27.02,27.07,13400.0
2008-08-01 11:40:00,27.08,27.08,27.04,27.07,8200.0,27.08,27.08,27.04,27.07,8200.0
2008-08-01 11:45:00,27.08,27.08,27.04,27.05,10000.0,27.08,27.08,27.04,27.05,10000.0
2008-08-01 11:50:00,27.05,27.05,27.05,27.05,6400.0,27.05,27.05,27.05,27.05,6400.0
2008-08-01 11:55:00,27.05,27.05,27.04,27.05,10400.0,27.05,27.05,27.04,27.05,10400.0
2008-08-01 12:00:00,27.05,27.1,27.04,27.1,45400.0,27.05,27.1,27.04,27.1,45400.0
2008-08-01 12:05:00,27.12,27.2,27.11,27.18,12400.0,27.12,27.2,27.11,27.18,12400.0
2008-08-01 12:10:00,27.18,27.2,27.15,27.15,9600.0,27.18,27.2,27.15,27.15,9600.0
2008-08-01 12:15:00,27.16,27.16,27.08,27.08,10400.0,27.16,27.16,27.08,27.08,10400.0
2008-08-01 12:20:00,27.08,27.08,27.04,27.05,8400.0,27.08,27.08,27.04,27.05,8400.0
2008-08-01 12:25:00,27.06,27.06,27.02,27.05,8200.0,27.06,27.06,27.02,27.05,8200.0
2008-08-01 12:30:00,27.04,27.05,27.0,27.02,4600.0,27.04,27.05,27.0,27.02,4600.0
2008-08-01 12:35:00,27.02,27.04,27.02,27.04,4800.0,27.02,27.04,27.02,27.04,4800.0
2008-08-01 12:40:00,27.03,27.03,26.99,26.99,8800.0,27.03,27.03,26.99,26.99,8800.0
2008-08-01 12:45:00,26.96,26.96,26.92,26.94,4600.0,26.96,26.96,26.92,26.94,4600.0
2008-08-01 12:50:00,26.92,26.93,26.82,26.89,12800.0,26.92,26.93,26.82,26.89,12800.0
2008-08-01 12:55:00,26.87,26.87,26.82,26.83,3400.0,26.87,26.87,26.82,26.83,3400.0
2008-08-01 13:00:00,26.84,26.89,26.84,26.88,6200.0,26.84,26.89,26.84,26.88,6200.0
2008-08-01 13:05:00,26.89,26.89,26.82,26.88,5200.0,26.89,26.89,26.82,26.88,5200.0
2008-08-01 13:10:00,26.88,26.93,26.88,26.91,5200.0,26.88,26.93,26.88,26.91,5200.0
2008-08-01 13:15:00,26.91,26.93,26.91,26.92,5200.0,26.91,26.93,26.91,26.92,5200.0
2008-08-01 13:20:00,26.93,26.93,26.92,26.93,6000.0,26.93,26.93,26.92,26.93,6000.0
2008-08-01 13:25:00,26.93,26.95,26.9,26.95,8600.0,26.93,26.95,26.9,26.95,8600.0
2008-08-01 13:30:00,26.95,26.97,26.91,26.92,5800.0,26.95,26.97,26.91,26.92,5800.0
2008-08-01 13:35:00,26.92,26.94,26.91,26.93,4600.0,26.92,26.94,26.91,26.93,4600.0
2008-08-01 13:40:00,26.93,26.95,26.93,26.94,5400.0,26.93,26.95,26.93,26.94,5400.0
2008-08-01 13:45:00,26.95,26.96,26.88,26.88,12000.0,26.95,26.96,26.88,26.88,12000.0
2008-08-01 13:50:00,26.89,26.92,26.86,26.86,8800.0,26.89,26.92,26.86,26.86,8800.0
2008-08-01 13:55:00,26.87,26.88,26.82,26.85,7200.0,26.87,26.88,26.82,26.85,7200.0
2008-08-01 14:00:00,26.84,26.85,26.78,26.8,8400.0,26.84,26.85,26.78,26.8,8400.0
2008-08-01 14:05:00,26.8,26.85,26.79,26.84,10200.0,26.8,26.85,26.79,26.84,10200.0
2008-08-01 14:10:00,26.84,26.86,26.84,26.86,7000.0,26.84,26.86,26.84,26.86,7000.0
2008-08-01 14:15:00,26.86,26.92,26.86,26.92,21200.0,26.86,26.92,26.86,26.92,21200.0
2008-08-01 14:20:00,26.92,26.93,26.91,26.92,8200.0,26.92,26.93,26.91,26.92,8200.0
2008-08-01 14:25:00,26.93,27.03,26.92,26.93,13000.0,26.93,27.03,26.92,26.93,13000.0
2008-08-01 14:30:00,26.93,26.95,26.91,26.95,11400.0,26.93,26.95,26.91,26.95,11400.0
2008-08-01 14:35:00,26.95,26.95,26.9,26.92,9400.0,26.95,26.95,26.9,26.92,9400.0
2008-08-01 14:40:00,26.92,26.99,26.92,26.99,15800.0,26.92,26.99,26.92,26.99,15800.0
2008-08-01 14:45:00,26.98,26.99,26.95,26.99,11600.0,26.98,26.99,26.95,26.99,11600.0
2008-08-01 14:50:00,26.99,27.02,26.97,27.0,14800.0,26.99,27.02,26.97,27.0,14800.0
2008-08-01 14:55:00,27.0,27.0,26.98,27.0,13200.0,27.0,27.0,26.98,27.0,13200.0
2008-08-01 15:00:00,27.0,27.03,26.98,26.98,18200.0,27.0,27.03,26.98,26.98,18200.0
2008-08-01 15:05:00,26.98,26.98,26.94,26.95,9800.0,26.98,26.98,26.94,26.95,9800.0
2008-08-01 15:10:00,26.95,26.97,26.95,26.95,12200.0,26.95,26.97,26.95,26.95,12200.0
2008-08-01 15:15:00,26.95,26.97,26.95,26.96,16600.0,26.95,26.97,26.95,26.96,16600.0
2008-08-01 15:20:00,26.97,26.97,26.95,26.97,13200.0,26.97,26.97,26.95,26.97,13200.0
2008-08-01 15:25:00,26.96,26.97,26.96,26.96,27000.0,26.96,26.97,26.96,26.96,27000.0
2008-08-01 15:30:00,26.95,26.97,26.95,26.96,24000.0,26.95,26.97,26.95,26.96,24000.0
2008-08-01 15:35:00,26.95,26.98,26.94,26.98,29000.0,26.95,26.98,26.94,26.98,29000.0
2008-08-01 15:40:00,26.99,27.0,26.93,26.98,26400.0,26.99,27.0,26.93,26.98,26400.0
2008-08-01 15:45:00,26.98,27.03,26.98,27.0,35800.0,26.98,27.03,26.98,27.0,35800.0
2008-08-01 15:50:00,27.0,27.01,26.94,27.0,40000.0,27.0,27.01,26.94,27.0,40000.0
2008-08-01 15:55:00,27.0,27.04,26.97,27.02,64800.0,27.0,27.04,26.97,27.02,64800.0
2008-08-04 09:30:00,26.8,27.04,26.8,26.97,6000.0,26.8,27.04,26.8,26.97,6000.0
2008-08-04 09:35:00,26.93,26.93,26.83,26.86,1800.0,26.93,26.93,26.83,26.86,1800.0
2008-08-04 09:40:00,26.85,27.03,26.85,27.03,8200.0,26.85,27.03,26.85,27.03,8200.0
2008-08-04 09:45:00,27.02,27.03,27.0,27.02,9400.0,27.02,27.03,27.0,27.02,9400.0
2008-08-04 09:50:00,27.06,27.12,27.04,27.06,4400.0,27.06,27.12,27.04,27.06,4400.0
2008-08-04 09:55:00,27.05,27.11,27.04,27.08,6400.0,27.05,27.11,27.04,27.08,6400.0
2008-08-04 10:00:00,27.09,27.09,26.99,27.03,11200.0,27.09,27.09,26.99,27.03,11200.0
2008-08-04 10:05:00,27.09,27.11,27.02,27.05,5000.0,27.09,27.11,27.02,27.05,5000.0
2008-08-04 10:10:00,27.04,27.04,27.0,27.03,5800.0,27.04,27.04,27.0,27.03,5800.0
2008-08-04 10:15:00,27.0,27.0,26.87,26.87,19200.0,27.0,27.0,26.87,26.87,19200.0
2008-08-04 10:20:00,26.86,26.93,26.82,26.82,21200.0,26.86,26.93,26.82,26.82,21200.0
2008-08-04 10:25:00,26.82,26.85,26.82,26.85,4200.0,26.82,26.85,26.82,26.85,4200.0
2008-08-04 10:30:00,26.84,26.84,26.82,26.83,6600.0,26.84,26.84,26.82,26.83,6600.0
2008-08-04 10:35:00,26.83,26.89,26.83,26.88,5800.0,26.83,26.89,26.83,26.88,5800.0
2008-08-04 10:40:00,26.89,26.97,26.88,26.9,5000.0,26.89,26.97,26.88,26.9,5000.0
2008-08-04 10:45:00,26.9,26.9,26.82,26.86,10200.0,26.9,26.9,26.82,26.86,10200.0
2008-08-04 10:50:00,26.85,26.87,26.82,26.85,6800.0,26.85,26.87,26.82,26.85,6800.0
2008-08-04 10:55:00,26.85,26.86,26.81,26.81,5800.0,26.85,26.86,26.81,26.81,5800.0
2008-08-04 11:00:00,26.81,26.83,26.75,26.75,3200.0,26.81,26.83,26.75,26.75,3200.0
2008-08-04 11:05:00,26.75,26.75,26.72,26.74,3600.0,26.75,26.75,26.72,26.74,3600.0
2008-08-04 11:10:00,26.74,26.74,26.68,26.68,4000.0,26.74,26.74,26.68,26.68,4000.0
2008-08-04 11:15:00,26.64,26.68,26.64,26.68,5600.0,26.64,26.68,26.64,26.68,5600.0
2008-08-04 11:20:00,26.7,26.71,26.68,26.68,2400.0,26.7,26.71,26.68,26.68,2400.0
2008-08-04 11:25:00,26.73,26.78,26.73,26.75,3600.0,26.73,26.78,26.73,26.75,3600.0
2008-08-04 11:30:00,26.74,26.75,26.74,26.74,5400.0,26.74,26.75,26.74,26.74,5400.0
2008-08-04 11:35:00,26.78,26.8,26.75,26.8,4200.0,26.78,26.8,26.75,26.8,4200.0
2008-08-04 11:40:00,26.79,26.87,26.79,26.82,3600.0,26.79,26.87,26.79,26.82,3600.0
2008-08-04 11:45:00,26.81,26.81,26.8,26.81,1600.0,26.81,26.81,26.8,26.81,1600.0
2008-08-04 11:50:00,26.79,26.81,26.78,26.79,2400.0,26.79,26.81,26.78,26.79,2400.0
2008-08-04 11:55:00,26.81,26.86,26.81,26.84,5600.0,26.81,26.86,26.81,26.84,5600.0
2008-08-04 12:00:00,26.85,26.85,26.81,26.81,4200.0,26.85,26.85,26.81,26.81,4200.0
2008-08-04 12:05:00,26.82,26.86,26.8,26.86,13800.0,26.82,26.86,26.8,26.86,13800.0
2008-08-04 12:10:00,26.85,26.9,26.82,26.83,12000.0,26.85,26.9,26.82,26.83,12000.0
2008-08-04 12:15:00,26.83,26.83,26.78,26.8,4800.0,26.83,26.83,26.78,26.8,4800.0
2008-08-04 12:20:00,26.75,26.77,26.73,26.74,6600.0,26.75,26.77,26.73,26.74,6600.0
2008-08-04 12:25:00,26.75,26.79,26.75,26.79,2800.0,26.75,26.79,26.75,26.79,2800.0
2008-08-04 12:30:00,26.79,26.8,26.77,26.8,2000.0,26.79,26.8,26.77,26.8,2000.0
2008-08-04 12:35:00,26.8,26.8,26.77,26.77,2400.0,26.8,26.8,26.77,26.77,2400.0
2008-08-04 12:40:00,26.74,26.78,26.73,26.78,7600.0,26.74,26.78,26.73,26.78,7600.0
2008-08-04 12:45:00,26.77,26.77,26.73,26.77,1800.0,26.77,26.77,26.73,26.77,1800.0
2008-08-04 12:50:00,26.75,26.77,26.75,26.77,2000.0,26.75,26.77,26.75,26.77,2000.0
2008-08-04 12:55:00,26.77,26.78,26.77,26.78,2200.0,26.77,26.78,26.77,26.78,2200.0
2008-08-04 13:00:00,26.78,26.8,26.78,26.8,3600.0,26.78,26.8,26.78,26.8,3600.0
2008-08-04 13:05:00,26.8,26.83,26.8,26.82,3200.0,26.8,26.83,26.8,26.82,3200.0
2008-08-04 13:10:00,26.82,26.82,26.82,26.82,1400.0,26.82,26.82,26.82,26.82,1400.0
2008-08-04 13:15:00,26.84,26.84,26.82,26.82,1000.0,26.84,26.84,26.82,26.82,1000.0
2008-08-04 13:20:00,26.84,26.84,26.78,26.78,4200.0,26.84,26.84,26.78,26.78,4200.0
2008-08-04 13:25:00,26.79,26.79,26.73,26.73,4400.0,26.79,26.79,26.73,26.73,4400.0
2008-08-04 13:30:00,26.74,26.77,26.74,26.75,4000.0,26.74,26.77,26.74,26.75,4000.0
2008-08-04 13:35:00,26.72,26.72,26.71,26.72,4200.0,26.72,26.72,26.71,26.72,4200.0
2008-08-04 13:40:00,26.73,26.75,26.73,26.74,6400.0,26.73,26.75,26.73,26.74,6400.0
2008-08-04 13:45:00,26.74,26.75,26.71,26.71,3800.0,26.74,26.75,26.71,26.71,3800.0
2008-08-04 13:50:00,26.7,26.72,26.7,26.72,3200.0,26.7,26.72,26.7,26.72,3200.0
2008-08-04 13:55:00,26.71,26.72,26.71,26.72,4800.0,26.71,26.72,26.71,26.72,4800.0
2008-08-04 14:00:00,26.72,26.72,26.67,26.68,14600.0,26.72,26.72,26.67,26.68,14600.0
2008-08-04 14:05:00,26.68,26.72,26.68,26.7,8200.0,26.68,26.72,26.68,26.7,8200.0
2008-08-04 14:10:00,26.67,26.68,26.66,26.67,10200.0,26.67,26.68,26.66,26.67,10200.0
2008-08-04 14:15:00,26.67,26.68,26.66,26.66,7600.0,26.67,26.68,26.66,26.66,7600.0
2008-08-04 14:20:00,26.68,26.73,26.68,26.73,4600.0,26.68,26.73,26.68,26.73,4600.0
2008-08-04 14:25:00,26.72,26.72,26.68,26.7,11400.0,26.72,26.72,26.68,26.7,11400.0
2008-08-04 14:30:00,26.69,26.72,26.68,26.7,7000.0,26.69,26.72,26.68,26.7,7000.0
2008-08-04 14:35:00,26.7,26.71,26.68,26.68,7600.0,26.7,26.71,26.68,26.68,7600.0
2008-08-04 14:40:00,26.68,26.7,26.65,26.67,13000.0,26.68,26.7,26.65,26.67,13000.0
2008-08-04 14:45:00,26.67,26.67,26.63,26.66,14200.0,26.67,26.67,26.63,26.66,14200.0
2008-08-04 14:50:00,26.63,26.68,26.62,26.67,19600.0,26.63,26.68,26.62,26.67,19600.0
2008-08-04 14:55:00,26.67,26.67,26.61,26.61,13600.0,26.67,26.67,26.61,26.61,13600.0
2008-08-04 15:00:00,26.62,26.73,26.62,26.72,6400.0,26.62,26.73,26.62,26.72,6400.0
2008-08-04 15:05:00,26.71,26.71,26.68,26.7,4000.0,26.71,26.71,26.68,26.7,4000.0
2008-08-04 15:10:00,26.7,26.7,26.68,26.7,10000.0,26.7,26.7,26.68,26.7,10000.0
2008-08-04 15:15:00,26.7,26.72,26.7,26.7,6200.0,26.7,26.72,26.7,26.7,6200.0
2008-08-04 15:20:00,26.7,26.7,26.65,26.67,11200.0,26.7,26.7,26.65,26.67,11200.0
2008-08-04 15:25:00,26.67,26.68,26.63,26.64,9600.0,26.67,26.68,26.63,26.64,9600.0
2008-08-04 15:30:00,26.63,26.68,26.63,26.67,8400.0,26.63,26.68,26.63,26.67,8400.0
2008-08-04 15:35:00,26.67,26.72,26.65,26.7,13000.0,26.67,26.72,26.65,26.7,13000.0
2008-08-04 15:40:00,26.68,26.71,26.61,26.62,15000.0,26.68,26.71,26.61,26.62,15000.0
2008-08-04 15:45:00,26.62,26.63,26.6,26.61,15600.0,26.62,26.63,26.6,26.61,15600.0
2008-08-04 15:50:00,26.61,26.64,26.61,26.63,14600.0,26.61,26.64,26.61,26.63,14600.0
2008-08-04 15:55:00,26.63,26.68,26.6,26.65,23800.0,26.63,26.68,26.6,26.65,23800.0
2008-08-05 09:30:00,26.65,26.85,26.63,26.81,10000.0,26.65,26.85,26.63,26.81,10000.0
2008-08-05 09:35:00,26.78,26.96,26.78,26.92,9400.0,26.78,26.96,26.78,26.92,9400.0
2008-08-05 09:40:00,26.89,26.96,26.82,26.84,3400.0,26.89,26.96,26.82,26.84,3400.0
2008-08-05 09:45:00,26.82,26.86,26.8,26.85,13600.0,26.82,26.86,26.8,26.85,13600.0
2008-08-05 09:50:00,26.88,26.95,26.83,26.93,36400.0,26.88,26.95,26.83,26.93,36400.0
2008-08-05 09:55:00,26.88,26.96,26.83,26.96,20400.0,26.88,26.96,26.83,26.96,20400.0
2008-08-05 10:00:00,26.95,27.03,26.92,27.03,48000.0,26.95,27.03,26.92,27.03,48000.0
2008-08-05 10:05:00,27.07,27.07,26.95,26.96,28400.0,27.07,27.07,26.95,26.96,28400.0
2008-08-05 10:10:00,26.96,27.0,26.94,26.94,11600.0,26.96,27.0,26.94,26.94,11600.0
2008-08-05 10:15:00,26.93,26.96,26.93,26.96,3400.0,26.93,26.96,26.93,26.96,3400.0
2008-08-05 10:20:00,26.98,27.03,26.96,27.0,3200.0,26.98,27.03,26.96,27.0,3200.0
2008-08-05 10:25:00,26.99,27.0,26.98,26.99,4000.0,26.99,27.0,26.98,26.99,4000.0
2008-08-05 10:30:00,26.99,27.07,26.99,27.05,8600.0,26.99,27.07,26.99,27.05,8600.0
2008-08-05 10:35:00,27.04,27.08,27.0,27.08,15400.0,27.04,27.08,27.0,27.08,15400.0
2008-08-05 10:40:00,27.08,27.08,27.01,27.04,5800.0,27.08,27.08,27.01,27.04,5800.0
2008-08-05 10:45:00,27.02,27.05,27.02,27.05,3400.0,27.02,27.05,27.02,27.05,3400.0
2008-08-05 10:50:00,27.06,27.07,27.04,27.07,1800.0,27.06,27.07,27.04,27.07,1800.0
2008-08-05 10:55:00,27.07,27.07,27.03,27.03,3200.0,27.07,27.07,27.03,27.03,3200.0
2008-08-05 11:00:00,27.03,27.06,27.03,27.06,2000.0,27.03,27.06,27.03,27.06,2000.0
2008-08-05 11:05:00,27.04,27.04,27.03,27.04,6200.0,27.04,27.04,27.03,27.04,6200.0
2008-08-05 11:10:00,27.05,27.07,27.05,27.05,6800.0,27.05,27.07,27.05,27.05,6800.0
2008-08-05 11:15:00,27.04,27.06,27.04,27.06,5600.0,27.04,27.06,27.04,27.06,5600.0
2008-08-05 11:20:00,27.06,27.12,27.05,27.11,3600.0,27.06,27.12,27.05,27.11,3600.0
2008-08-05 11:25:00,27.11,27.11,27.09,27.09,2800.0,27.11,27.11,27.09,27.09,2800.0
2008-08-05 11:30:00,27.1,27.1,27.09,27.09,3800.0,27.1,27.1,27.09,27.09,3800.0
2008-08-05 11:35:00,27.09,27.1,27.0,27.0,9400.0,27.09,27.1,27.0,27.0,9400.0
2008-08-05 11:40:00,27.0,27.0,26.93,26.93,4400.0,27.0,27.0,26.93,26.93,4400.0
2008-08-05 11:45:00,26.94,26.95,26.94,26.95,2200.0,26.94,26.95,26.94,26.95,2200.0
2008-08-05 11:50:00,26.95,26.95,26.92,26.95,6800.0,26.95,26.95,26.92,26.95,6800.0
2008-08-05 11:55:00,26.95,26.95,26.93,26.95,3800.0,26.95,26.95,26.93,26.95,3800.0
2008-08-05 12:00:00,26.93,26.96,26.92,26.92,11200.0,26.93,26.96,26.92,26.92,11200.0
2008-08-05 12:05:00,26.93,26.93,26.9,26.91,1800.0,26.93,26.93,26.9,26.91,1800.0
2008-08-05 12:10:00,26.9,26.9,26.87,26.89,3800.0,26.9,26.9,26.87,26.89,3800.0
2008-08-05 12:15:00,26.9,26.92,26.9,26.92,2600.0,26.9,26.92,26.9,26.92,2600.0
2008-08-05 12:20:00,26.9,26.91,26.9,26.91,2200.0,26.9,26.91,26.9,26.91,2200.0
2008-08-05 12:25:00,26.9,26.9,26.86,26.86,6600.0,26.9,26.9,26.86,26.86,6600.0
2008-08-05 12:30:00,26.85,26.86,26.85,26.86,2400.0,26.85,26.86,26.85,26.86,2400.0
2008-08-05 12:35:00,26.86,26.86,26.85,26.86,3800.0,26.86,26.86,26.85,26.86,3800.0
2008-08-05 12:40:00,26.86,26.88,26.86,26.86,2800.0,26.86,26.88,26.86,26.86,2800.0
2008-08-05 12:45:00,26.85,26.87,26.85,26.86,4200.0,26.85,26.87,26.85,26.86,4200.0
2008-08-05 12:50:00,26.85,26.85,26.83,26.85,3400.0,26.85,26.85,26.83,26.85,3400.0
2008-08-05 12:55:00,26.88,26.88,26.83,26.83,2000.0,26.88,26.88,26.83,26.83,2000.0
2008-08-05 13:00:00,26.83,26.84,26.78,26.81,4200.0,26.83,26.84,26.78,26.81,4200.0
2008-08-05 13:05:00,26.81,26.82,26.8,26.82,3600.0,26.81,26.82,26.8,26.82,3600.0
2008-08-05 13:10:00,26.81,26.83,26.81,26.82,3600.0,26.81,26.83,26.81,26.82,3600.0
2008-08-05 13:15:00,26.82,26.83,26.82,26.82,1400.0,26.82,26.83,26.82,26.82,1400.0
2008-08-05 13:20:00,26.82,26.83,26.82,26.83,2000.0,26.82,26.83,26.82,26.83,2000.0
2008-08-05 13:25:00,26.83,26.85,26.75,26.81,7000.0,26.83,26.85,26.75,26.81,7000.0
2008-08-05 13:30:00,26.8,26.8,26.8,26.8,600.0,26.8,26.8,26.8,26.8,600.0
2008-08-05 13:35:00,26.81,26.83,26.8,26.8,4600.0,26.81,26.83,26.8,26.8,4600.0
2008-08-05 13:40:00,26.8,26.85,26.8,26.83,3000.0,26.8,26.85,26.8,26.83,3000.0
2008-08-05 13:45:00,26.86,26.89,26.86,26.89,2200.0,26.86,26.89,26.86,26.89,2200.0
2008-08-05 13:50:00,26.87,26.88,26.86,26.86,1800.0,26.87,26.88,26.86,26.86,1800.0
2008-08-05 13:55:00,26.85,26.85,26.81,26.81,4400.0,26.85,26.85,26.81,26.81,4400.0
2008-08-05 14:00:00,26.81,26.85,26.77,26.79,7600.0,26.81,26.85,26.77,26.79,7600.0
2008-08-05 14:05:00,26.8,26.83,26.68,26.71,8400.0,26.8,26.83,26.68,26.71,8400.0
2008-08-05 14:10:00,26.71,26.72,26.61,26.71,8600.0,26.71,26.72,26.61,26.71,8600.0
2008-08-05 14:15:00,26.7,26.81,26.68,26.78,13200.0,26.7,26.81,26.68,26.78,13200.0
2008-08-05 14:20:00,26.78,26.86,26.77,26.85,7200.0,26.78,26.86,26.77,26.85,7200.0
2008-08-05 14:25:00,26.86,26.95,26.86,26.89,18600.0,26.86,26.95,26.86,26.89,18600.0
2008-08-05 14:30:00,26.89,26.89,26.87,26.88,6800.0,26.89,26.89,26.87,26.88,6800.0
2008-08-05 14:35:00,26.87,26.91,26.86,26.89,6000.0,26.87,26.91,26.86,26.89,6000.0
2008-08-05 14:40:00,26.88,26.96,26.88,26.95,5600.0,26.88,26.96,26.88,26.95,5600.0
2008-08-05 14:45:00,26.94,26.94,26.87,26.92,11200.0,26.94,26.94,26.87,26.92,11200.0
2008-08-05 14:50:00,26.92,26.92,26.89,26.91,10000.0,26.92,26.92,26.89,26.91,10000.0
2008-08-05 14:55:00,26.92,26.95,26.89,26.92,6800.0,26.92,26.95,26.89,26.92,6800.0
2008-08-05 15:00:00,26.91,26.96,26.9,26.96,5600.0,26.91,26.96,26.9,26.96,5600.0
2008-08-05 15:05:00,26.95,26.98,26.95,26.95,5400.0,26.95,26.98,26.95,26.95,5400.0
2008-08-05 15:10:00,26.95,26.97,26.93,26.96,7800.0,26.95,26.97,26.93,26.96,7800.0
2008-08-05 15:15:00,26.95,26.95,26.93,26.95,2400.0,26.95,26.95,26.93,26.95,2400.0
2008-08-05 15:20:00,26.93,26.98,26.93,26.95,8600.0,26.93,26.98,26.93,26.95,8600.0
2008-08-05 15:25:00,26.95,26.98,26.95,26.98,6400.0,26.95,26.98,26.95,26.98,6400.0
2008-08-05 15:30:00,26.97,26.98,26.93,26.93,8400.0,26.97,26.98,26.93,26.93,8400.0
2008-08-05 15:35:00,26.93,27.0,26.93,26.99,6200.0,26.93,27.0,26.93,26.99,6200.0
2008-08-05 15:40:00,27.0,27.0,26.99,27.0,28400.0,27.0,27.0,26.99,27.0,28400.0
2008-08-05 15:45:00,27.0,27.05,27.0,27.04,14800.0,27.0,27.05,27.0,27.04,14800.0
2008-08-05 15:50:00,27.03,27.05,27.03,27.05,25200.0,27.03,27.05,27.03,27.05,25200.0
2008-08-05 15:55:00,27.05,27.18,27.04,27.09,36600.0,27.05,27.18,27.04,27.09,36600.0
2008-08-06 09:30:00,27.04,27.22,27.0,27.22,5400.0,27.04,27.22,27.0,27.22,5400.0
2008-08-06 09:35:00,27.18,27.18,26.99,26.99,4800.0,27.18,27.18,26.99,26.99,4800.0
2008-08-06 09:40:00,27.08,27.16,27.06,27.07,3400.0,27.08,27.16,27.06,27.07,3400.0
2008-08-06 09:45:00,27.1,27.11,27.03,27.06,8800.0,27.1,27.11,27.03,27.06,8800.0
2008-08-06 09:50:00,27.02,27.09,27.02,27.07,2000.0,27.02,27.09,27.02,27.07,2000.0
2008-08-06 09:55:00,27.09,27.09,27.05,27.05,1400.0,27.09,27.09,27.05,27.05,1400.0
2008-08-06 10:00:00,27.05,27.07,27.05,27.05,1000.0,27.05,27.07,27.05,27.05,1000.0
2008-08-06 10:05:00,27.05,27.09,27.05,27.09,6000.0,27.05,27.09,27.05,27.09,6000.0
2008-08-06 10:10:00,27.08,27.1,27.08,27.09,6600.0,27.08,27.1,27.08,27.09,6600.0
2008-08-06 10:15:00,27.1,27.15,27.09,27.15,4600.0,27.1,27.15,27.09,27.15,4600.0
2008-08-06 10:20:00,27.13,27.15,27.11,27.13,3200.0,27.13,27.15,27.11,27.13,3200.0
2008-08-06 10:25:00,27.14,27.14,27.11,27.11,2200.0,27.14,27.14,27.11,27.11,2200.0
2008-08-06 10:30:00,27.11,27.12,27.03,27.05,5600.0,27.11,27.12,27.03,27.05,5600.0
2008-08-06 10:35:00,27.08,27.13,27.08,27.11,1600.0,27.08,27.13,27.08,27.11,1600.0
2008-08-06 10:40:00,27.11,27.11,27.06,27.06,2800.0,27.11,27.11,27.06,27.06,2800.0
2008-08-06 10:45:00,27.09,27.14,27.05,27.13,8200.0,27.09,27.14,27.05,27.13,8200.0
2008-08-06 10:50:00,27.12,27.14,27.02,27.11,25600.0,27.12,27.14,27.02,27.11,25600.0
2008-08-06 10:55:00,27.12,27.12,27.1,27.1,800.0,27.12,27.12,27.1,27.1,800.0
2008-08-06 11:00:00,27.12,27.12,27.09,27.09,1600.0,27.12,27.12,27.09,27.09,1600.0
2008-08-06 11:05:00,27.11,27.11,27.07,27.08,1600.0,27.11,27.11,27.07,27.08,1600.0
2008-08-06 11:10:00,27.08,27.11,27.08,27.1,2400.0,27.08,27.11,27.08,27.1,2400.0
2008-08-06 11:15:00,27.11,27.12,27.09,27.1,3800.0,27.11,27.12,27.09,27.1,3800.0
2008-08-06 11:20:00,27.1,27.1,27.03,27.03,4000.0,27.1,27.1,27.03,27.03,4000.0
2008-08-06 11:25:00,27.05,27.07,27.05,27.07,2400.0,27.05,27.07,27.05,27.07,2400.0
2008-08-06 11:30:00,27.07,27.11,27.07,27.11,1000.0,27.07,27.11,27.07,27.11,1000.0
2008-08-06 11:35:00,27.1,27.13,27.09,27.09,3200.0,27.1,27.13,27.09,27.09,3200.0
2008-08-06 11:40:00,27.11,27.12,27.08,27.11,2800.0,27.11,27.12,27.08,27.11,2800.0
2008-08-06 11:45:00,27.11,27.11,27.08,27.1,3400.0,27.11,27.11,27.08,27.1,3400.0
2008-08-06 11:50:00,27.07,27.09,27.07,27.07,1200.0,27.07,27.09,27.07,27.07,1200.0
2008-08-06 11:55:00,27.08,27.1,27.08,27.1,1200.0,27.08,27.1,27.08,27.1,1200.0
2008-08-06 12:00:00,27.1,27.1,27.09,27.09,800.0,27.1,27.1,27.09,27.09,800.0
2008-08-06 12:05:00,27.1,27.13,27.09,27.13,2400.0,27.1,27.13,27.09,27.13,2400.0
2008-08-06 12:10:00,27.11,27.14,27.11,27.11,2200.0,27.11,27.14,27.11,27.11,2200.0
2008-08-06 12:15:00,27.14,27.18,27.14,27.16,2400.0,27.14,27.18,27.14,27.16,2400.0
2008-08-06 12:20:00,27.16,27.18,27.15,27.17,1600.0,27.16,27.18,27.15,27.17,1600.0
2008-08-06 12:25:00,27.16,27.21,27.16,27.18,1600.0,27.16,27.21,27.16,27.18,1600.0
2008-08-06 12:30:00,27.18,27.19,27.14,27.18,6000.0,27.18,27.19,27.14,27.18,6000.0
2008-08-06 12:35:00,27.18,27.18,27.14,27.18,4200.0,27.18,27.18,27.14,27.18,4200.0
2008-08-06 12:40:00,27.17,27.24,27.17,27.23,2200.0,27.17,27.24,27.17,27.23,2200.0
2008-08-06 12:45:00,27.25,27.27,27.25,27.25,1400.0,27.25,27.27,27.25,27.25,1400.0
2008-08-06 12:50:00,27.24,27.24,27.22,27.22,2400.0,27.24,27.24,27.22,27.22,2400.0
2008-08-06 12:55:00,27.21,27.25,27.21,27.21,2000.0,27.21,27.25,27.21,27.21,2000.0
2008-08-06 13:00:00,27.2,27.23,27.19,27.19,7000.0,27.2,27.23,27.19,27.19,7000.0
2008-08-06 13:05:00,27.21,27.21,27.19,27.21,800.0,27.21,27.21,27.19,27.21,800.0
2008-08-06 13:10:00,27.21,27.21,27.18,27.18,2800.0,27.21,27.21,27.18,27.18,2800.0
2008-08-06 13:15:00,27.17,27.19,27.17,27.19,800.0,27.17,27.19,27.17,27.19,800.0
2008-08-06 13:20:00,27.2,27.2,27.18,27.18,3200.0,27.2,27.2,27.18,27.18,3200.0
2008-08-06 13:25:00,27.18,27.18,27.16,27.18,6000.0,27.18,27.18,27.16,27.18,6000.0
2008-08-06 13:30:00,27.18,27.21,27.16,27.16,2200.0,27.18,27.21,27.16,27.16,2200.0
2008-08-06 13:35:00,27.16,27.16,27.14,27.14,2000.0,27.16,27.16,27.14,27.14,2000.0
2008-08-06 13:40:00,27.13,27.13,27.11,27.13,1400.0,27.13,27.13,27.11,27.13,1400.0
2008-08-06 13:45:00,27.14,27.15,27.13,27.13,5000.0,27.14,27.15,27.13,27.13,5000.0
2008-08-06 13:50:00,27.13,27.13,27.05,27.05,4400.0,27.13,27.13,27.05,27.05,4400.0
2008-08-06 13:55:00,27.08,27.09,27.05,27.09,8200.0,27.08,27.09,27.05,27.09,8200.0
2008-08-06 14:00:00,27.09,27.09,27.05,27.07,13800.0,27.09,27.09,27.05,27.07,13800.0
2008-08-06 14:05:00,27.06,27.07,27.06,27.06,2200.0,27.06,27.07,27.06,27.06,2200.0
2008-08-06 14:10:00,27.06,27.08,27.02,27.06,19200.0,27.06,27.08,27.02,27.06,19200.0
2008-08-06 14:15:00,27.06,27.08,27.02,27.06,23600.0,27.06,27.08,27.02,27.06,23600.0
2008-08-06 14:20:00,27.06,27.07,26.99,27.0,19200.0,27.06,27.07,26.99,27.0,19200.0
2008-08-06 14:25:00,27.0,27.03,26.95,26.98,36400.0,27.0,27.03,26.95,26.98,36400.0
2008-08-06 14:30:00,26.97,27.0,26.93,26.97,43400.0,26.97,27.0,26.93,26.97,43400.0
2008-08-06 14:35:00,26.97,27.07,26.94,27.06,9600.0,26.97,27.07,26.94,27.06,9600.0
2008-08-06 14:40:00,27.07,27.1,27.07,27.1,1800.0,27.07,27.1,27.07,27.1,1800.0
2008-08-06 14:45:00,27.11,27.18,27.11,27.17,7800.0,27.11,27.18,27.11,27.17,7800.0
2008-08-06 14:50:00,27.18,27.25,27.18,27.24,5000.0,27.18,27.25,27.18,27.24,5000.0
2008-08-06 14:55:00,27.23,27.24,27.23,27.24,2200.0,27.23,27.24,27.23,27.24,2200.0
2008-08-06 15:00:00,27.24,27.25,27.24,27.25,4200.0,27.24,27.25,27.24,27.25,4200.0
2008-08-06 15:05:00,27.25,27.25,27.24,27.24,5000.0,27.25,27.25,27.24,27.24,5000.0
2008-08-06 15:10:00,27.25,27.25,27.23,27.24,5800.0,27.25,27.25,27.23,27.24,5800.0
2008-08-06 15:15:00,27.24,27.25,27.24,27.25,2800.0,27.24,27.25,27.24,27.25,2800.0
2008-08-06 15:20:00,27.25,27.25,27.23,27.23,4000.0,27.25,27.25,27.23,27.23,4000.0
2008-08-06 15:25:00,27.22,27.24,27.2,27.24,7000.0,27.22,27.24,27.2,27.24,7000.0
2008-08-06 15:30:00,27.23,27.25,27.23,27.23,6400.0,27.23,27.25,27.23,27.23,6400.0
2008-08-06 15:35:00,27.23,27.24,27.23,27.23,4600.0,27.23,27.24,27.23,27.23,4600.0
2008-08-06 15:40:00,27.23,27.24,27.22,27.22,8200.0,27.23,27.24,27.22,27.22,8200.0
2008-08-06 15:45:00,27.21,27.21,27.18,27.18,5000.0,27.21,27.21,27.18,27.18,5000.0
2008-08-06 15:50:00,27.18,27.21,27.16,27.2,13200.0,27.18,27.21,27.16,27.2,13200.0
2008-08-06 15:55:00,27.2,27.2,27.11,27.15,23200.0,27.2,27.2,27.11,27.15,23200.0
2008-08-07 09:30:00,26.89,27.25,26.66,26.68,8600.0,26.89,27.25,26.66,26.68,8600.0
2008-08-07 09:35:00,26.72,26.77,26.66,26.68,6600.0,26.72,26.77,26.66,26.68,6600.0
2008-08-07 09:40:00,26.7,26.9,26.7,26.83,6400.0,26.7,26.9,26.7,26.83,6400.0
2008-08-07 09:45:00,26.82,26.98,26.79,26.93,5000.0,26.82,26.98,26.79,26.93,5000.0
2008-08-07 09:50:00,26.93,27.0,26.93,26.97,3000.0,26.93,27.0,26.93,26.97,3000.0
2008-08-07 09:55:00,26.93,26.98,26.88,26.93,4600.0,26.93,26.98,26.88,26.93,4600.0
2008-08-07 10:00:00,26.97,27.11,26.97,27.11,3000.0,26.97,27.11,26.97,27.11,3000.0
2008-08-07 10:05:00,27.17,27.18,27.1,27.1,5400.0,27.17,27.18,27.1,27.1,5400.0
2008-08-07 10:10:00,27.12,27.12,27.07,27.08,2200.0,27.12,27.12,27.07,27.08,2200.0
2008-08-07 10:15:00,27.08,27.18,27.08,27.18,3400.0,27.08,27.18,27.08,27.18,3400.0
2008-08-07 10:20:00,27.18,27.25,27.18,27.25,4000.0,27.18,27.25,27.18,27.25,4000.0
2008-08-07 10:25:00,27.28,27.28,27.25,27.25,1200.0,27.28,27.28,27.25,27.25,1200.0
2008-08-07 10:30:00,27.25,27.3,27.25,27.28,2400.0,27.25,27.3,27.25,27.28,2400.0
2008-08-07 10:35:00,27.27,27.3,27.24,27.24,6400.0,27.27,27.3,27.24,27.24,6400.0
2008-08-07 10:40:00,27.23,27.29,27.23,27.29,1200.0,27.23,27.29,27.23,27.29,1200.0
2008-08-07 10:45:00,27.27,27.32,27.27,27.31,3000.0,27.27,27.32,27.27,27.31,3000.0
2008-08-07 10:50:00,27.32,27.36,27.31,27.34,5000.0,27.32,27.36,27.31,27.34,5000.0
2008-08-07 10:55:00,27.34,27.38,27.34,27.38,3600.0,27.34,27.38,27.34,27.38,3600.0
2008-08-07 11:00:00,27.39,27.39,27.35,27.35,5200.0,27.39,27.39,27.35,27.35,5200.0
2008-08-07 11:05:00,27.33,27.33,27.27,27.29,7400.0,27.33,27.33,27.27,27.29,7400.0
2008-08-07 11:10:00,27.3,27.36,27.27,27.31,36600.0,27.3,27.36,27.27,27.31,36600.0
2008-08-07 11:15:00,27.29,27.36,27.28,27.34,13000.0,27.29,27.36,27.28,27.34,13000.0
2008-08-07 11:20:00,27.35,27.38,27.34,27.37,4200.0,27.35,27.38,27.34,27.37,4200.0
2008-08-07 11:25:00,27.35,27.35,27.35,27.35,200.0,27.35,27.35,27.35,27.35,200.0
2008-08-07 11:30:00,27.36,27.39,27.36,27.39,15800.0,27.36,27.39,27.36,27.39,15800.0
2008-08-07 11:35:00,27.37,27.39,27.34,27.39,32800.0,27.37,27.39,27.34,27.39,32800.0
2008-08-07 11:40:00,27.39,27.39,27.38,27.38,2000.0,27.39,27.39,27.38,27.38,2000.0
2008-08-07 11:45:00,27.34,27.39,27.34,27.38,1800.0,27.34,27.39,27.34,27.38,1800.0
2008-08-07 11:50:00,27.39,27.45,27.38,27.44,2600.0,27.39,27.45,27.38,27.44,2600.0
2008-08-07 11:55:00,27.42,27.42,27.41,27.41,800.0,27.42,27.42,27.41,27.41,800.0
2008-08-07 12:00:00,27.42,27.42,27.32,27.32,2800.0,27.42,27.42,27.32,27.32,2800.0
2008-08-07 12:05:00,27.34,27.34,27.26,27.26,2600.0,27.34,27.34,27.26,27.26,2600.0
2008-08-07 12:10:00,27.26,27.29,27.26,27.29,1400.0,27.26,27.29,27.26,27.29,1400.0
2008-08-07 12:15:00,27.28,27.3,27.28,27.28,2200.0,27.28,27.3,27.28,27.28,2200.0
2008-08-07 12:20:00,27.29,27.29,27.23,27.23,3400.0,27.29,27.29,27.23,27.23,3400.0
2008-08-07 12:25:00,27.23,27.23,27.23,27.23,3400.0,27.23,27.23,27.23,27.23,3400.0
2008-08-07 12:30:00,27.2,27.21,27.2,27.21,3000.0,27.2,27.21,27.2,27.21,3000.0
2008-08-07 12:35:00,27.22,27.29,27.21,27.22,3800.0,27.22,27.29,27.21,27.22,3800.0
2008-08-07 12:40:00,27.21,27.25,27.21,27.25,3000.0,27.21,27.25,27.21,27.25,3000.0
2008-08-07 12:45:00,27.25,27.28,27.25,27.27,7000.0,27.25,27.28,27.25,27.27,7000.0
2008-08-07 12:50:00,27.27,27.27,27.2,27.2,5200.0,27.27,27.27,27.2,27.2,5200.0
2008-08-07 12:55:00,27.2,27.2,27.18,27.18,2200.0,27.2,27.2,27.18,27.18,2200.0
2008-08-07 13:00:00,27.18,27.18,27.16,27.18,2600.0,27.18,27.18,27.16,27.18,2600.0
2008-08-07 13:05:00,27.17,27.17,27.17,27.17,2800.0,27.17,27.17,27.17,27.17,2800.0
2008-08-07 13:10:00,27.18,27.2,27.18,27.19,1000.0,27.18,27.2,27.18,27.19,1000.0
2008-08-07 13:15:00,27.2,27.2,27.17,27.18,1400.0,27.2,27.2,27.17,27.18,1400.0
2008-08-07 13:20:00,27.17,27.17,27.15,27.15,1000.0,27.17,27.17,27.15,27.15,1000.0
2008-08-07 13:25:00,27.14,27.18,27.14,27.18,4000.0,27.14,27.18,27.14,27.18,4000.0
2008-08-07 13:30:00,27.2,27.21,27.17,27.17,4800.0,27.2,27.21,27.17,27.17,4800.0
2008-08-07 13:35:00,27.17,27.18,27.17,27.18,2400.0,27.17,27.18,27.17,27.18,2400.0
2008-08-07 13:40:00,27.17,27.2,27.17,27.2,2000.0,27.17,27.2,27.17,27.2,2000.0
2008-08-07 13:45:00,27.19,27.19,27.18,27.18,1400.0,27.19,27.19,27.18,27.18,1400.0
2008-08-07 13:50:00,27.17,27.17,27.16,27.16,3400.0,27.17,27.17,27.16,27.16,3400.0
2008-08-07 13:55:00,27.15,27.16,27.11,27.11,7600.0,27.15,27.16,27.11,27.11,7600.0
2008-08-07 14:00:00,27.11,27.16,27.11,27.13,4800.0,27.11,27.16,27.11,27.13,4800.0
2008-08-07 14:05:00,27.13,27.14,27.08,27.11,6600.0,27.13,27.14,27.08,27.11,6600.0
2008-08-07 14:10:00,27.11,27.18,27.11,27.15,3000.0,27.11,27.18,27.11,27.15,3000.0
2008-08-07 14:15:00,27.16,27.17,27.14,27.17,2400.0,27.16,27.17,27.14,27.17,2400.0
2008-08-07 14:20:00,27.18,27.18,27.15,27.16,5200.0,27.18,27.18,27.15,27.16,5200.0
2008-08-07 14:25:00,27.15,27.17,27.15,27.15,3400.0,27.15,27.17,27.15,27.15,3400.0
2008-08-07 14:30:00,27.17,27.22,27.14,27.18,15600.0,27.17,27.22,27.14,27.18,15600.0
2008-08-07 14:35:00,27.17,27.17,27.06,27.06,4400.0,27.17,27.17,27.06,27.06,4400.0
2008-08-07 14:40:00,27.06,27.11,27.03,27.11,11000.0,27.06,27.11,27.03,27.11,11000.0
2008-08-07 14:45:00,27.07,27.15,27.05,27.15,4200.0,27.07,27.15,27.05,27.15,4200.0
2008-08-07 14:50:00,27.16,27.16,27.14,27.14,4000.0,27.16,27.16,27.14,27.14,4000.0
2008-08-07 14:55:00,27.16,27.21,27.15,27.15,8000.0,27.16,27.21,27.15,27.15,8000.0
2008-08-07 15:00:00,27.14,27.14,27.11,27.11,6000.0,27.14,27.14,27.11,27.11,6000.0
2008-08-07 15:05:00,27.09,27.11,27.08,27.1,5400.0,27.09,27.11,27.08,27.1,5400.0
2008-08-07 15:10:00,27.09,27.09,27.02,27.08,7200.0,27.09,27.09,27.02,27.08,7200.0
2008-08-07 15:15:00,27.08,27.1,27.0,27.02,17000.0,27.08,27.1,27.0,27.02,17000.0
2008-08-07 15:20:00,27.0,27.08,27.0,27.05,13000.0,27.0,27.08,27.0,27.05,13000.0
2008-08-07 15:25:00,27.06,27.08,27.04,27.04,3800.0,27.06,27.08,27.04,27.04,3800.0
2008-08-07 15:30:00,27.03,27.07,26.96,26.97,13800.0,27.03,27.07,26.96,26.97,13800.0
2008-08-07 15:35:00,26.93,27.0,26.91,26.93,24800.0,26.93,27.0,26.91,26.93,24800.0
2008-08-07 15:40:00,26.93,27.0,26.91,26.97,17400.0,26.93,27.0,26.91,26.97,17400.0
2008-08-07 15:45:00,26.97,27.0,26.92,26.95,14200.0,26.97,27.0,26.92,26.95,14200.0
2008-08-07 15:50:00,26.95,26.99,26.89,26.97,9800.0,26.95,26.99,26.89,26.97,9800.0
2008-08-07 15:55:00,26.97,27.01,26.86,26.96,16400.0,26.97,27.01,26.86,26.96,16400.0
2008-08-08 09:30:00,27.07,27.36,27.02,27.33,6800.0,27.07,27.36,27.02,27.33,6800.0
2008-08-08 09:35:00,27.33,27.43,27.32,27.39,2400.0,27.33,27.43,27.32,27.39,2400.0
2008-08-08 09:40:00,27.35,27.45,27.31,27.45,4000.0,27.35,27.45,27.31,27.45,4000.0
2008-08-08 09:45:00,27.48,27.48,27.43,27.46,1400.0,27.48,27.48,27.43,27.46,1400.0
2008-08-08 09:50:00,27.44,27.5,27.44,27.48,6000.0,27.44,27.5,27.44,27.48,6000.0
2008-08-08 09:55:00,27.46,27.46,27.46,27.46,600.0,27.46,27.46,27.46,27.46,600.0
2008-08-08 10:00:00,27.5,27.52,27.47,27.5,5600.0,27.5,27.52,27.47,27.5,5600.0
2008-08-08 10:05:00,27.51,27.63,27.5,27.63,8000.0,27.51,27.63,27.5,27.63,8000.0
2008-08-08 10:10:00,27.63,27.71,27.62,27.71,7000.0,27.63,27.71,27.62,27.71,7000.0
2008-08-08 10:15:00,27.72,27.75,27.71,27.73,7600.0,27.72,27.75,27.71,27.73,7600.0
2008-08-08 10:20:00,27.73,27.74,27.62,27.68,11800.0,27.73,27.74,27.62,27.68,11800.0
2008-08-08 10:25:00,27.7,27.71,27.61,27.64,3200.0,27.7,27.71,27.61,27.64,3200.0
2008-08-08 10:30:00,27.64,27.64,27.59,27.59,2200.0,27.64,27.64,27.59,27.59,2200.0
2008-08-08 10:35:00,27.59,27.59,27.5,27.5,6200.0,27.59,27.59,27.5,27.5,6200.0
2008-08-08 10:40:00,27.49,27.5,27.48,27.48,7000.0,27.49,27.5,27.48,27.48,7000.0
2008-08-08 10:45:00,27.49,27.51,27.49,27.51,11000.0,27.49,27.51,27.49,27.51,11000.0
2008-08-08 10:50:00,27.51,27.66,27.51,27.63,37200.0,27.51,27.66,27.51,27.63,37200.0
2008-08-08 10:55:00,27.61,27.73,27.61,27.71,18200.0,27.61,27.73,27.61,27.71,18200.0
2008-08-08 11:00:00,27.7,27.73,27.7,27.73,7200.0,27.7,27.73,27.7,27.73,7200.0
2008-08-08 11:05:00,27.73,27.75,27.71,27.74,8000.0,27.73,27.75,27.71,27.74,8000.0
2008-08-08 11:10:00,27.74,27.85,27.74,27.84,19200.0,27.74,27.85,27.74,27.84,19200.0
2008-08-08 11:15:00,27.84,27.84,27.75,27.81,7800.0,27.84,27.84,27.75,27.81,7800.0
2008-08-08 11:20:00,27.8,27.8,27.73,27.77,2800.0,27.8,27.8,27.73,27.77,2800.0
2008-08-08 11:25:00,27.77,27.8,27.75,27.75,3400.0,27.77,27.8,27.75,27.75,3400.0
2008-08-08 11:30:00,27.74,27.83,27.74,27.8,3600.0,27.74,27.83,27.74,27.8,3600.0
2008-08-08 11:35:00,27.81,27.84,27.77,27.84,4800.0,27.81,27.84,27.77,27.84,4800.0
2008-08-08 11:40:00,27.78,27.79,27.74,27.75,2200.0,27.78,27.79,27.74,27.75,2200.0
2008-08-08 11:45:00,27.77,27.77,27.75,27.75,1200.0,27.77,27.77,27.75,27.75,1200.0
2008-08-08 11:50:00,27.75,27.75,27.7,27.7,2400.0,27.75,27.75,27.7,27.7,2400.0
2008-08-08 11:55:00,27.72,27.72,27.72,27.72,400.0,27.72,27.72,27.72,27.72,400.0
2008-08-08 12:00:00,27.72,27.75,27.7,27.75,6200.0,27.72,27.75,27.7,27.75,6200.0
2008-08-08 12:05:00,27.73,27.75,27.72,27.72,2200.0,27.73,27.75,27.72,27.72,2200.0
2008-08-08 12:10:00,27.72,27.76,27.72,27.75,3400.0,27.72,27.76,27.72,27.75,3400.0
2008-08-08 12:15:00,27.75,27.75,27.72,27.72,6000.0,27.75,27.75,27.72,27.72,6000.0
2008-08-08 12:20:00,27.73,27.74,27.69,27.71,51600.0,27.73,27.74,27.69,27.71,51600.0
2008-08-08 12:25:00,27.69,27.69,27.64,27.64,1400.0,27.69,27.69,27.64,27.64,1400.0
2008-08-08 12:30:00,27.64,27.75,27.64,27.73,15400.0,27.64,27.75,27.64,27.73,15400.0
2008-08-08 12:35:00,27.72,27.73,27.72,27.73,1600.0,27.72,27.73,27.72,27.73,1600.0
2008-08-08 12:40:00,27.73,27.74,27.68,27.68,2200.0,27.73,27.74,27.68,27.68,2200.0
2008-08-08 12:45:00,27.68,27.68,27.67,27.67,2000.0,27.68,27.68,27.67,27.67,2000.0
2008-08-08 12:50:00,27.67,27.68,27.65,27.65,4200.0,27.67,27.68,27.65,27.65,4200.0
2008-08-08 12:55:00,27.66,27.66,27.64,27.64,2800.0,27.66,27.66,27.64,27.64,2800.0
2008-08-08 13:00:00,27.63,27.65,27.63,27.65,2600.0,27.63,27.65,27.63,27.65,2600.0
2008-08-08 13:05:00,27.65,27.65,27.62,27.62,3600.0,27.65,27.65,27.62,27.62,3600.0
2008-08-08 13:10:00,27.59,27.59,27.55,27.55,4200.0,27.59,27.59,27.55,27.55,4200.0
2008-08-08 13:15:00,27.57,27.58,27.57,27.58,2600.0,27.57,27.58,27.57,27.58,2600.0
2008-08-08 13:20:00,27.57,27.61,27.57,27.59,5400.0,27.57,27.61,27.57,27.59,5400.0
2008-08-08 13:25:00,27.59,27.6,27.58,27.59,7800.0,27.59,27.6,27.58,27.59,7800.0
2008-08-08 13:30:00,27.61,27.63,27.6,27.63,6600.0,27.61,27.63,27.6,27.63,6600.0
2008-08-08 13:35:00,27.62,27.63,27.6,27.6,4000.0,27.62,27.63,27.6,27.6,4000.0
2008-08-08 13:40:00,27.6,27.61,27.58,27.59,3600.0,27.6,27.61,27.58,27.59,3600.0
2008-08-08 13:45:00,27.59,27.59,27.53,27.54,14200.0,27.59,27.59,27.53,27.54,14200.0
2008-08-08 13:50:00,27.54,27.55,27.5,27.53,6000.0,27.54,27.55,27.5,27.53,6000.0
2008-08-08 13:55:00,27.53,27.53,27.5,27.5,3000.0,27.53,27.53,27.5,27.5,3000.0
2008-08-08 14:00:00,27.5,27.52,27.48,27.49,5800.0,27.5,27.52,27.48,27.49,5800.0
2008-08-08 14:05:00,27.48,27.48,27.43,27.43,7000.0,27.48,27.48,27.43,27.43,7000.0
2008-08-08 14:10:00,27.46,27.46,27.4,27.42,7800.0,27.46,27.46,27.4,27.42,7800.0
2008-08-08 14:15:00,27.42,27.46,27.42,27.45,9400.0,27.42,27.46,27.42,27.45,9400.0
2008-08-08 14:20:00,27.43,27.47,27.43,27.46,10000.0,27.43,27.47,27.43,27.46,10000.0
2008-08-08 14:25:00,27.45,27.45,27.43,27.43,5400.0,27.45,27.45,27.43,27.43,5400.0
2008-08-08 14:30:00,27.43,27.47,27.43,27.47,13800.0,27.43,27.47,27.43,27.47,13800.0
2008-08-08 14:35:00,27.47,27.56,27.46,27.56,19800.0,27.47,27.56,27.46,27.56,19800.0
2008-08-08 14:40:00,27.56,27.56,27.5,27.5,2000.0,27.56,27.56,27.5,27.5,2000.0
2008-08-08 14:45:00,27.51,27.51,27.47,27.48,9000.0,27.51,27.51,27.47,27.48,9000.0
2008-08-08 14:50:00,27.48,27.57,27.48,27.49,25000.0,27.48,27.57,27.48,27.49,25000.0
2008-08-08 14:55:00,27.5,27.5,27.47,27.49,4200.0,27.5,27.5,27.47,27.49,4200.0
2008-08-08 15:00:00,27.49,27.5,27.49,27.5,6600.0,27.49,27.5,27.49,27.5,6600.0
2008-08-08 15:05:00,27.49,27.5,27.48,27.48,5400.0,27.49,27.5,27.48,27.48,5400.0
2008-08-08 15:10:00,27.48,27.5,27.48,27.5,16000.0,27.48,27.5,27.48,27.5,16000.0
2008-08-08 15:15:00,27.5,27.53,27.46,27.52,11400.0,27.5,27.53,27.46,27.52,11400.0
2008-08-08 15:20:00,27.49,27.5,27.48,27.48,4000.0,27.49,27.5,27.48,27.48,4000.0
2008-08-08 15:25:00,27.49,27.54,27.47,27.51,11600.0,27.49,27.54,27.47,27.51,11600.0
2008-08-08 15:30:00,27.49,27.5,27.48,27.5,4600.0,27.49,27.5,27.48,27.5,4600.0
2008-08-08 15:35:00,27.5,27.5,27.5,27.5,12600.0,27.5,27.5,27.5,27.5,12600.0
2008-08-08 15:40:00,27.5,27.57,27.5,27.5,9000.0,27.5,27.57,27.5,27.5,9000.0
2008-08-08 15:45:00,27.5,27.54,27.5,27.5,13000.0,27.5,27.54,27.5,27.5,13000.0
2008-08-08 15:50:00,27.5,27.51,27.47,27.47,16400.0,27.5,27.51,27.47,27.47,16400.0
2008-08-08 15:55:00,27.48,27.55,27.46,27.55,23400.0,27.48,27.55,27.46,27.55,23400.0
2008-08-11 09:30:00,27.58,27.58,27.43,27.5,9000.0,27.58,27.58,27.43,27.5,9000.0
2008-08-11 09:35:00,27.5,27.53,27.42,27.5,5400.0,27.5,27.53,27.42,27.5,5400.0
2008-08-11 09:40:00,27.47,27.67,27.47,27.67,9400.0,27.47,27.67,27.47,27.67,9400.0
2008-08-11 09:45:00,27.67,27.67,27.55,27.55,7000.0,27.67,27.67,27.55,27.55,7000.0
2008-08-11 09:50:00,27.56,27.56,27.49,27.52,4000.0,27.56,27.56,27.49,27.52,4000.0
2008-08-11 09:55:00,27.51,27.63,27.51,27.61,3000.0,27.51,27.63,27.51,27.61,3000.0
2008-08-11 10:00:00,27.6,27.65,27.6,27.65,2200.0,27.6,27.65,27.6,27.65,2200.0
2008-08-11 10:05:00,27.67,27.73,27.67,27.72,2800.0,27.67,27.73,27.67,27.72,2800.0
2008-08-11 10:10:00,27.74,27.75,27.72,27.72,4600.0,27.74,27.75,27.72,27.72,4600.0
2008-08-11 10:15:00,27.72,27.78,27.71,27.78,8000.0,27.72,27.78,27.71,27.78,8000.0
2008-08-11 10:20:00,27.8,27.88,27.78,27.82,11200.0,27.8,27.88,27.78,27.82,11200.0
2008-08-11 10:25:00,27.81,27.81,27.71,27.76,4200.0,27.81,27.81,27.71,27.76,4200.0
2008-08-11 10:30:00,27.75,27.75,27.75,27.75,800.0,27.75,27.75,27.75,27.75,800.0
2008-08-11 10:35:00,27.75,27.75,27.73,27.74,3200.0,27.75,27.75,27.73,27.74,3200.0
2008-08-11 10:40:00,27.74,27.74,27.71,27.72,2600.0,27.74,27.74,27.71,27.72,2600.0
2008-08-11 10:45:00,27.71,27.72,27.71,27.72,1200.0,27.71,27.72,27.71,27.72,1200.0
2008-08-11 10:50:00,27.74,27.74,27.67,27.68,3200.0,27.74,27.74,27.67,27.68,3200.0
2008-08-11 10:55:00,27.67,27.68,27.66,27.66,1800.0,27.67,27.68,27.66,27.66,1800.0
2008-08-11 11:00:00,27.69,27.7,27.64,27.68,11200.0,27.69,27.7,27.64,27.68,11200.0
2008-08-11 11:05:00,27.68,27.78,27.65,27.77,9400.0,27.68,27.78,27.65,27.77,9400.0
2008-08-11 11:10:00,27.79,27.8,27.78,27.79,2200.0,27.79,27.8,27.78,27.79,2200.0
2008-08-11 11:15:00,27.77,27.78,27.75,27.75,3800.0,27.77,27.78,27.75,27.75,3800.0
2008-08-11 11:20:00,27.75,27.78,27.74,27.77,4200.0,27.75,27.78,27.74,27.77,4200.0
2008-08-11 11:25:00,27.77,27.83,27.77,27.82,3800.0,27.77,27.83,27.77,27.82,3800.0
2008-08-11 11:30:00,27.84,27.86,27.83,27.86,4200.0,27.84,27.86,27.83,27.86,4200.0
2008-08-11 11:35:00,27.86,27.96,27.86,27.94,5000.0,27.86,27.96,27.86,27.94,5000.0
2008-08-11 11:40:00,27.95,27.95,27.93,27.93,4400.0,27.95,27.95,27.93,27.93,4400.0
2008-08-11 11:45:00,27.93,28.0,27.93,27.99,5200.0,27.93,28.0,27.93,27.99,5200.0
2008-08-11 11:50:00,28.0,28.17,27.97,28.12,53600.0,28.0,28.17,27.97,28.12,53600.0
2008-08-11 11:55:00,28.11,28.13,28.1,28.1,4200.0,28.11,28.13,28.1,28.1,4200.0
2008-08-11 12:00:00,28.09,28.17,28.09,28.16,17400.0,28.09,28.17,28.09,28.16,17400.0
2008-08-11 12:05:00,28.17,28.18,28.15,28.18,2800.0,28.17,28.18,28.15,28.18,2800.0
2008-08-11 12:10:00,28.16,28.18,28.16,28.16,3400.0,28.16,28.18,28.16,28.16,3400.0
2008-08-11 12:15:00,28.16,28.17,28.14,28.14,5600.0,28.16,28.17,28.14,28.14,5600.0
2008-08-11 12:20:00,28.17,28.18,28.12,28.14,2400.0,28.17,28.18,28.12,28.14,2400.0
2008-08-11 12:25:00,28.15,28.17,28.14,28.16,4400.0,28.15,28.17,28.14,28.16,4400.0
2008-08-11 12:30:00,28.17,28.19,28.17,28.18,3200.0,28.17,28.19,28.17,28.18,3200.0
2008-08-11 12:35:00,28.17,28.17,28.15,28.15,2800.0,28.17,28.17,28.15,28.15,2800.0
2008-08-11 12:40:00,28.16,28.18,28.12,28.16,34800.0,28.16,28.18,28.12,28.16,34800.0
2008-08-11 12:45:00,28.14,28.15,28.07,28.07,3000.0,28.14,28.15,28.07,28.07,3000.0
2008-08-11 12:50:00,28.05,28.1,28.05,28.07,7000.0,28.05,28.1,28.05,28.07,7000.0
2008-08-11 12:55:00,28.1,28.17,28.08,28.16,7600.0,28.1,28.17,28.08,28.16,7600.0
2008-08-11 13:00:00,28.16,28.16,28.09,28.11,6000.0,28.16,28.16,28.09,28.11,6000.0
2008-08-11 13:05:00,28.09,28.09,28.04,28.06,10000.0,28.09,28.09,28.04,28.06,10000.0
2008-08-11 13:10:00,28.06,28.08,28.05,28.06,3600.0,28.06,28.08,28.05,28.06,3600.0
2008-08-11 13:15:00,28.05,28.06,28.04,28.05,3200.0,28.05,28.06,28.04,28.05,3200.0
2008-08-11 13:20:00,28.05,28.06,28.04,28.06,6000.0,28.05,28.06,28.04,28.06,6000.0
2008-08-11 13:25:00,28.06,28.06,28.04,28.06,4800.0,28.06,28.06,28.04,28.06,4800.0
2008-08-11 13:30:00,28.06,28.08,28.05,28.08,7400.0,28.06,28.08,28.05,28.08,7400.0
2008-08-11 13:35:00,28.08,28.09,28.06,28.08,9600.0,28.08,28.09,28.06,28.08,9600.0
2008-08-11 13:40:00,28.08,28.08,28.02,28.06,8200.0,28.08,28.08,28.02,28.06,8200.0
2008-08-11 13:45:00,28.08,28.1,28.08,28.08,6200.0,28.08,28.1,28.08,28.08,6200.0
2008-08-11 13:50:00,28.08,28.12,28.08,28.11,11000.0,28.08,28.12,28.08,28.11,11000.0
2008-08-11 13:55:00,28.11,28.14,28.05,28.05,15800.0,28.11,28.14,28.05,28.05,15800.0
2008-08-11 14:00:00,28.05,28.07,28.05,28.06,6400.0,28.05,28.07,28.05,28.06,6400.0
2008-08-11 14:05:00,28.06,28.09,28.06,28.08,5400.0,28.06,28.09,28.06,28.08,5400.0
2008-08-11 14:10:00,28.08,28.08,28.07,28.07,5400.0,28.08,28.08,28.07,28.07,5400.0
2008-08-11 14:15:00,28.08,28.17,28.08,28.15,7000.0,28.08,28.17,28.08,28.15,7000.0
2008-08-11 14:20:00,28.16,28.18,28.1,28.12,16000.0,28.16,28.18,28.1,28.12,16000.0
2008-08-11 14:25:00,28.11,28.14,28.09,28.14,18600.0,28.11,28.14,28.09,28.14,18600.0
2008-08-11 14:30:00,28.13,28.13,28.08,28.1,14000.0,28.13,28.13,28.08,28.1,14000.0
2008-08-11 14:35:00,28.1,28.1,28.06,28.07,14000.0,28.1,28.1,28.06,28.07,14000.0
2008-08-11 14:40:00,28.07,28.07,28.03,28.03,5800.0,28.07,28.07,28.03,28.03,5800.0
2008-08-11 14:45:00,28.03,28.06,28.03,28.05,6600.0,28.03,28.06,28.03,28.05,6600.0
2008-08-11 14:50:00,28.05,28.07,28.0,28.0,7600.0,28.05,28.07,28.0,28.0,7600.0
2008-08-11 14:55:00,27.99,28.0,27.96,27.99,7000.0,27.99,28.0,27.96,27.99,7000.0
2008-08-11 15:00:00,27.99,28.01,27.98,28.0,5200.0,27.99,28.01,27.98,28.0,5200.0
2008-08-11 15:05:00,28.02,28.05,28.02,28.05,5200.0,28.02,28.05,28.02,28.05,5200.0
2008-08-11 15:10:00,28.05,28.08,28.05,28.08,15400.0,28.05,28.08,28.05,28.08,15400.0
2008-08-11 15:15:00,28.08,28.08,28.03,28.03,5400.0,28.08,28.08,28.03,28.03,5400.0
2008-08-11 15:20:00,28.04,28.05,27.98,27.98,8200.0,28.04,28.05,27.98,27.98,8200.0
2008-08-11 15:25:00,27.99,28.0,27.97,27.97,11800.0,27.99,28.0,27.97,27.97,11800.0
2008-08-11 15:30:00,27.98,28.0,27.95,27.98,24200.0,27.98,28.0,27.95,27.98,24200.0
2008-08-11 15:35:00,27.98,28.0,27.96,28.0,21800.0,27.98,28.0,27.96,28.0,21800.0
2008-08-11 15:40:00,28.02,28.09,28.01,28.08,22000.0,28.02,28.09,28.01,28.08,22000.0
2008-08-11 15:45:00,28.07,28.11,28.02,28.09,18000.0,28.07,28.11,28.02,28.09,18000.0
2008-08-11 15:50:00,28.09,28.11,28.04,28.07,21800.0,28.09,28.11,28.04,28.07,21800.0
2008-08-11 15:55:00,28.07,28.13,28.06,28.09,23200.0,28.07,28.13,28.06,28.09,23200.0
2008-08-12 09:30:00,27.99,28.25,27.76,28.17,11600.0,27.99,28.25,27.76,28.17,11600.0
2008-08-12 09:35:00,28.17,28.17,28.08,28.11,2400.0,28.17,28.17,28.08,28.11,2400.0
2008-08-12 09:40:00,28.15,28.15,28.08,28.1,9000.0,28.15,28.15,28.08,28.1,9000.0
2008-08-12 09:45:00,28.11,28.13,28.02,28.03,31200.0,28.11,28.13,28.02,28.03,31200.0
2008-08-12 09:50:00,28.03,28.14,28.03,28.14,19800.0,28.03,28.14,28.03,28.14,19800.0
2008-08-12 09:55:00,28.18,28.23,28.14,28.23,5400.0,28.18,28.23,28.14,28.23,5400.0
2008-08-12 10:00:00,28.23,28.25,28.19,28.25,7800.0,28.23,28.25,28.19,28.25,7800.0
2008-08-12 10:05:00,28.25,28.38,28.25,28.35,12400.0,28.25,28.38,28.25,28.35,12400.0
2008-08-12 10:10:00,28.38,28.45,28.34,28.44,10000.0,28.38,28.45,28.34,28.44,10000.0
2008-08-12 10:15:00,28.46,28.47,28.43,28.47,4200.0,28.46,28.47,28.43,28.47,4200.0
2008-08-12 10:20:00,28.47,28.47,28.44,28.44,6800.0,28.47,28.47,28.44,28.44,6800.0
2008-08-12 10:25:00,28.43,28.43,28.34,28.38,10600.0,28.43,28.43,28.34,28.38,10600.0
2008-08-12 10:30:00,28.36,28.36,28.24,28.27,4600.0,28.36,28.36,28.24,28.27,4600.0
2008-08-12 10:35:00,28.27,28.27,28.23,28.23,12600.0,28.27,28.27,28.23,28.23,12600.0
2008-08-12 10:40:00,28.22,28.22,28.18,28.2,9200.0,28.22,28.22,28.18,28.2,9200.0
2008-08-12 10:45:00,28.2,28.21,28.14,28.21,8800.0,28.2,28.21,28.14,28.21,8800.0
2008-08-12 10:50:00,28.21,28.21,28.15,28.15,8800.0,28.21,28.21,28.15,28.15,8800.0
2008-08-12 10:55:00,28.16,28.17,28.14,28.14,4800.0,28.16,28.17,28.14,28.14,4800.0
2008-08-12 11:00:00,28.15,28.15,28.12,28.12,4600.0,28.15,28.15,28.12,28.12,4600.0
2008-08-12 11:05:00,28.09,28.18,28.09,28.17,10000.0,28.09,28.18,28.09,28.17,10000.0
2008-08-12 11:10:00,28.19,28.19,28.13,28.17,17600.0,28.19,28.19,28.13,28.17,17600.0
2008-08-12 11:15:00,28.16,28.18,28.1,28.1,15200.0,28.16,28.18,28.1,28.1,15200.0
2008-08-12 11:20:00,28.1,28.13,28.09,28.13,4200.0,28.1,28.13,28.09,28.13,4200.0
2008-08-12 11:25:00,28.15,28.24,28.15,28.21,8600.0,28.15,28.24,28.15,28.21,8600.0
2008-08-12 11:30:00,28.23,28.27,28.21,28.23,7600.0,28.23,28.27,28.21,28.23,7600.0
2008-08-12 11:35:00,28.21,28.25,28.21,28.22,4200.0,28.21,28.25,28.21,28.22,4200.0
2008-08-12 11:40:00,28.21,28.29,28.2,28.29,4600.0,28.21,28.29,28.2,28.29,4600.0
2008-08-12 11:45:00,28.25,28.32,28.23,28.32,12400.0,28.25,28.32,28.23,28.32,12400.0
2008-08-12 11:50:00,28.33,28.33,28.23,28.23,13400.0,28.33,28.33,28.23,28.23,13400.0
2008-08-12 11:55:00,28.24,28.25,28.23,28.23,3400.0,28.24,28.25,28.23,28.23,3400.0
2008-08-12 12:00:00,28.24,28.29,28.24,28.29,5400.0,28.24,28.29,28.24,28.29,5400.0
2008-08-12 12:05:00,28.27,28.29,28.24,28.25,3600.0,28.27,28.29,28.24,28.25,3600.0
2008-08-12 12:10:00,28.25,28.25,28.21,28.22,6000.0,28.25,28.25,28.21,28.22,6000.0
2008-08-12 12:15:00,28.22,28.23,28.19,28.23,5400.0,28.22,28.23,28.19,28.23,5400.0
2008-08-12 12:20:00,28.22,28.25,28.18,28.25,4400.0,28.22,28.25,28.18,28.25,4400.0
2008-08-12 12:25:00,28.24,28.24,28.18,28.18,2200.0,28.24,28.24,28.18,28.18,2200.0
2008-08-12 12:30:00,28.17,28.18,28.16,28.16,2200.0,28.17,28.18,28.16,28.16,2200.0
2008-08-12 12:35:00,28.16,28.21,28.16,28.2,5600.0,28.16,28.21,28.16,28.2,5600.0
2008-08-12 12:40:00,28.19,28.21,28.17,28.2,22800.0,28.19,28.21,28.17,28.2,22800.0
2008-08-12 12:45:00,28.2,28.2,28.2,28.2,2600.0,28.2,28.2,28.2,28.2,2600.0
2008-08-12 12:50:00,28.2,28.24,28.2,28.22,2200.0,28.2,28.24,28.2,28.22,2200.0
2008-08-12 12:55:00,28.2,28.37,28.2,28.34,9200.0,28.2,28.37,28.2,28.34,9200.0
2008-08-12 13:00:00,28.37,28.4,28.35,28.35,7200.0,28.37,28.4,28.35,28.35,7200.0
2008-08-12 13:05:00,28.36,28.4,28.36,28.38,7000.0,28.36,28.4,28.36,28.38,7000.0
2008-08-12 13:10:00,28.37,28.39,28.37,28.38,11400.0,28.37,28.39,28.37,28.38,11400.0
2008-08-12 13:15:00,28.38,28.45,28.37,28.39,6600.0,28.38,28.45,28.37,28.39,6600.0
2008-08-12 13:20:00,28.41,28.41,28.39,28.4,4600.0,28.41,28.41,28.39,28.4,4600.0
2008-08-12 13:25:00,28.41,28.41,28.39,28.41,800.0,28.41,28.41,28.39,28.41,800.0
2008-08-12 13:30:00,28.41,28.41,28.39,28.4,11800.0,28.41,28.41,28.39,28.4,11800.0
2008-08-12 13:35:00,28.39,28.4,28.39,28.4,10000.0,28.39,28.4,28.39,28.4,10000.0
2008-08-12 13:40:00,28.4,28.45,28.4,28.43,7800.0,28.4,28.45,28.4,28.43,7800.0
2008-08-12 13:45:00,28.44,28.44,28.42,28.43,3600.0,28.44,28.44,28.42,28.43,3600.0
2008-08-12 13:50:00,28.41,28.42,28.4,28.41,6200.0,28.41,28.42,28.4,28.41,6200.0
2008-08-12 13:55:00,28.41,28.41,28.37,28.37,15000.0,28.41,28.41,28.37,28.37,15000.0
2008-08-12 14:00:00,28.38,28.42,28.36,28.41,14400.0,28.38,28.42,28.36,28.41,14400.0
2008-08-12 14:05:00,28.39,28.4,28.34,28.36,13800.0,28.39,28.4,28.34,28.36,13800.0
2008-08-12 14:10:00,28.33,28.36,28.31,28.36,4200.0,28.33,28.36,28.31,28.36,4200.0
2008-08-12 14:15:00,28.36,28.42,28.36,28.4,10600.0,28.36,28.42,28.36,28.4,10600.0
2008-08-12 14:20:00,28.42,28.43,28.39,28.39,14000.0,28.42,28.43,28.39,28.39,14000.0
2008-08-12 14:25:00,28.41,28.41,28.37,28.38,8600.0,28.41,28.41,28.37,28.38,8600.0
2008-08-12 14:30:00,28.38,28.4,28.37,28.4,4400.0,28.38,28.4,28.37,28.4,4400.0
2008-08-12 14:35:00,28.4,28.41,28.39,28.4,5400.0,28.4,28.41,28.39,28.4,5400.0
2008-08-12 14:40:00,28.4,28.4,28.4,28.4,3200.0,28.4,28.4,28.4,28.4,3200.0
2008-08-12 14:45:00,28.4,28.41,28.4,28.4,9200.0,28.4,28.41,28.4,28.4,9200.0
2008-08-12 14:50:00,28.41,28.48,28.41,28.45,11200.0,28.41,28.48,28.41,28.45,11200.0
2008-08-12 14:55:00,28.45,28.45,28.4,28.4,5600.0,28.45,28.45,28.4,28.4,5600.0
2008-08-12 15:00:00,28.39,28.4,28.32,28.32,10200.0,28.39,28.4,28.32,28.32,10200.0
2008-08-12 15:05:00,28.33,28.33,28.32,28.32,2000.0,28.33,28.33,28.32,28.32,2000.0
2008-08-12 15:10:00,28.33,28.35,28.32,28.33,12400.0,28.33,28.35,28.32,28.33,12400.0
2008-08-12 15:15:00,28.35,28.35,28.32,28.34,12000.0,28.35,28.35,28.32,28.34,12000.0
2008-08-12 15:20:00,28.33,28.34,28.25,28.26,13200.0,28.33,28.34,28.25,28.26,13200.0
2008-08-12 15:25:00,28.25,28.29,28.25,28.29,54600.0,28.25,28.29,28.25,28.29,54600.0
2008-08-12 15:30:00,28.29,28.3,28.27,28.28,12800.0,28.29,28.3,28.27,28.28,12800.0
2008-08-12 15:35:00,28.29,28.29,28.26,28.27,7000.0,28.29,28.29,28.26,28.27,7000.0
2008-08-12 15:40:00,28.27,28.35,28.27,28.35,11400.0,28.27,28.35,28.27,28.35,11400.0
2008-08-12 15:45:00,28.34,28.39,28.33,28.39,13200.0,28.34,28.39,28.33,28.39,13200.0
2008-08-12 15:50:00,28.39,28.4,28.29,28.31,17600.0,28.39,28.4,28.29,28.31,17600.0
2008-08-12 15:55:00,28.31,28.34,28.25,28.32,38600.0,28.31,28.34,28.25,28.32,38600.0
2008-08-13 09:30:00,28.18,28.48,28.04,28.12,7800.0,28.18,28.48,28.04,28.12,7800.0
2008-08-13 09:35:00,28.15,28.43,28.13,28.41,8400.0,28.15,28.43,28.13,28.41,8400.0
2008-08-13 09:40:00,28.36,28.41,28.21,28.25,11000.0,28.36,28.41,28.21,28.25,11000.0
2008-08-13 09:45:00,28.22,28.27,28.2,28.23,7200.0,28.22,28.27,28.2,28.23,7200.0
2008-08-13 09:50:00,28.25,28.27,28.21,28.23,10600.0,28.25,28.27,28.21,28.23,10600.0
2008-08-13 09:55:00,28.21,28.25,28.17,28.21,11600.0,28.21,28.25,28.17,28.21,11600.0
2008-08-13 10:00:00,28.21,28.46,28.18,28.42,9200.0,28.21,28.46,28.18,28.42,9200.0
2008-08-13 10:05:00,28.42,28.42,28.29,28.3,12600.0,28.42,28.42,28.29,28.3,12600.0
2008-08-13 10:10:00,28.29,28.36,28.29,28.31,22400.0,28.29,28.36,28.29,28.31,22400.0
2008-08-13 10:15:00,28.32,28.32,28.27,28.3,10600.0,28.32,28.32,28.27,28.3,10600.0
2008-08-13 10:20:00,28.28,28.3,28.28,28.29,3800.0,28.28,28.3,28.28,28.29,3800.0
2008-08-13 10:25:00,28.29,28.36,28.29,28.33,12600.0,28.29,28.36,28.29,28.33,12600.0
2008-08-13 10:30:00,28.32,28.33,28.27,28.28,18600.0,28.32,28.33,28.27,28.28,18600.0
2008-08-13 10:35:00,28.28,28.38,28.28,28.35,22600.0,28.28,28.38,28.28,28.35,22600.0
2008-08-13 10:40:00,28.37,28.47,28.37,28.43,9400.0,28.37,28.47,28.37,28.43,9400.0
2008-08-13 10:45:00,28.42,28.42,28.35,28.38,4600.0,28.42,28.42,28.35,28.38,4600.0
2008-08-13 10:50:00,28.39,28.45,28.39,28.45,5800.0,28.39,28.45,28.39,28.45,5800.0
2008-08-13 10:55:00,28.45,28.48,28.43,28.47,2200.0,28.45,28.48,28.43,28.47,2200.0
2008-08-13 11:00:00,28.47,28.56,28.47,28.53,20200.0,28.47,28.56,28.47,28.53,20200.0
2008-08-13 11:05:00,28.55,28.55,28.42,28.43,137600.0,28.55,28.55,28.42,28.43,137600.0
2008-08-13 11:10:00,28.43,28.52,28.42,28.52,12400.0,28.43,28.52,28.42,28.52,12400.0
2008-08-13 11:15:00,28.53,28.61,28.53,28.56,10800.0,28.53,28.61,28.53,28.56,10800.0
2008-08-13 11:20:00,28.55,28.55,28.5,28.5,7600.0,28.55,28.55,28.5,28.5,7600.0
2008-08-13 11:25:00,28.49,28.5,28.34,28.36,14000.0,28.49,28.5,28.34,28.36,14000.0
2008-08-13 11:30:00,28.36,28.4,28.33,28.39,23800.0,28.36,28.4,28.33,28.39,23800.0
2008-08-13 11:35:00,28.4,28.4,28.37,28.4,11000.0,28.4,28.4,28.37,28.4,11000.0
2008-08-13 11:40:00,28.4,28.4,28.35,28.35,10600.0,28.4,28.4,28.35,28.35,10600.0
2008-08-13 11:45:00,28.34,28.36,28.34,28.34,8200.0,28.34,28.36,28.34,28.34,8200.0
2008-08-13 11:50:00,28.35,28.36,28.34,28.35,25800.0,28.35,28.36,28.34,28.35,25800.0
2008-08-13 11:55:00,28.35,28.36,28.33,28.36,6400.0,28.35,28.36,28.33,28.36,6400.0
2008-08-13 12:00:00,28.35,28.38,28.34,28.38,10800.0,28.35,28.38,28.34,28.38,10800.0
2008-08-13 12:05:00,28.39,28.42,28.38,28.42,4800.0,28.39,28.42,28.38,28.42,4800.0
2008-08-13 12:10:00,28.46,28.46,28.42,28.43,4800.0,28.46,28.46,28.42,28.43,4800.0
2008-08-13 12:15:00,28.42,28.43,28.42,28.42,6000.0,28.42,28.43,28.42,28.42,6000.0
2008-08-13 12:20:00,28.43,28.43,28.42,28.42,4000.0,28.43,28.43,28.42,28.42,4000.0
2008-08-13 12:25:00,28.4,28.42,28.39,28.42,600.0,28.4,28.42,28.39,28.42,600.0
2008-08-13 12:30:00,28.4,28.49,28.39,28.49,5200.0,28.4,28.49,28.39,28.49,5200.0
2008-08-13 12:35:00,28.5,28.5,28.45,28.45,4800.0,28.5,28.5,28.45,28.45,4800.0
2008-08-13 12:40:00,28.42,28.42,28.42,28.42,1600.0,28.42,28.42,28.42,28.42,1600.0
2008-08-13 12:45:00,28.42,28.42,28.41,28.42,2000.0,28.42,28.42,28.41,28.42,2000.0
2008-08-13 12:50:00,28.42,28.47,28.41,28.46,7600.0,28.42,28.47,28.41,28.46,7600.0
2008-08-13 12:55:00,28.45,28.48,28.45,28.48,5600.0,28.45,28.48,28.45,28.48,5600.0
2008-08-13 13:00:00,28.48,28.49,28.47,28.47,2200.0,28.48,28.49,28.47,28.47,2200.0
2008-08-13 13:05:00,28.47,28.51,28.47,28.49,7200.0,28.47,28.51,28.47,28.49,7200.0
2008-08-13 13:10:00,28.49,28.52,28.49,28.52,11600.0,28.49,28.52,28.49,28.52,11600.0
2008-08-13 13:15:00,28.49,28.52,28.49,28.52,5400.0,28.49,28.52,28.49,28.52,5400.0
2008-08-13 13:20:00,28.5,28.5,28.48,28.5,6400.0,28.5,28.5,28.48,28.5,6400.0
2008-08-13 13:25:00,28.5,28.63,28.5,28.63,7600.0,28.5,28.63,28.5,28.63,7600.0
2008-08-13 13:30:00,28.63,28.68,28.63,28.68,4400.0,28.63,28.68,28.63,28.68,4400.0
2008-08-13 13:35:00,28.66,28.68,28.61,28.65,7000.0,28.66,28.68,28.61,28.65,7000.0
2008-08-13 13:40:00,28.64,28.67,28.62,28.63,6200.0,28.64,28.67,28.62,28.63,6200.0
2008-08-13 13:45:00,28.63,28.63,28.58,28.58,4200.0,28.63,28.63,28.58,28.58,4200.0
2008-08-13 13:50:00,28.57,28.6,28.57,28.6,7800.0,28.57,28.6,28.57,28.6,7800.0
2008-08-13 13:55:00,28.6,28.66,28.58,28.64,5400.0,28.6,28.66,28.58,28.64,5400.0
2008-08-13 14:00:00,28.63,28.68,28.6,28.68,10000.0,28.63,28.68,28.6,28.68,10000.0
2008-08-13 14:05:00,28.67,28.67,28.63,28.64,5400.0,28.67,28.67,28.63,28.64,5400.0
2008-08-13 14:10:00,28.63,28.64,28.62,28.62,6600.0,28.63,28.64,28.62,28.62,6600.0
2008-08-13 14:15:00,28.61,28.64,28.61,28.64,10400.0,28.61,28.64,28.61,28.64,10400.0
2008-08-13 14:20:00,28.65,28.71,28.65,28.7,7600.0,28.65,28.71,28.65,28.7,7600.0
2008-08-13 14:25:00,28.73,28.75,28.69,28.7,11200.0,28.73,28.75,28.69,28.7,11200.0
2008-08-13 14:30:00,28.69,28.69,28.64,28.65,4400.0,28.69,28.69,28.64,28.65,4400.0
2008-08-13 14:35:00,28.66,28.71,28.65,28.7,6600.0,28.66,28.71,28.65,28.7,6600.0
2008-08-13 14:40:00,28.69,28.74,28.68,28.74,5600.0,28.69,28.74,28.68,28.74,5600.0
2008-08-13 14:45:00,28.74,28.88,28.74,28.8,27800.0,28.74,28.88,28.74,28.8,27800.0
2008-08-13 14:50:00,28.8,28.85,28.74,28.78,24600.0,28.8,28.85,28.74,28.78,24600.0
2008-08-13 14:55:00,28.77,28.86,28.75,28.81,22200.0,28.77,28.86,28.75,28.81,22200.0
2008-08-13 15:00:00,28.83,28.86,28.82,28.86,20000.0,28.83,28.86,28.82,28.86,20000.0
2008-08-13 15:05:00,28.84,28.86,28.84,28.85,11600.0,28.84,28.86,28.84,28.85,11600.0
2008-08-13 15:10:00,28.86,28.87,28.85,28.86,16000.0,28.86,28.87,28.85,28.86,16000.0
2008-08-13 15:15:00,28.86,28.89,28.85,28.85,19600.0,28.86,28.89,28.85,28.85,19600.0
2008-08-13 15:20:00,28.85,28.85,28.76,28.77,12800.0,28.85,28.85,28.76,28.77,12800.0
2008-08-13 15:25:00,28.77,28.77,28.63,28.65,28000.0,28.77,28.77,28.63,28.65,28000.0
2008-08-13 15:30:00,28.65,28.71,28.61,28.71,17400.0,28.65,28.71,28.61,28.71,17400.0
2008-08-13 15:35:00,28.71,28.74,28.71,28.72,8400.0,28.71,28.74,28.71,28.72,8400.0
2008-08-13 15:40:00,28.71,28.73,28.67,28.67,5000.0,28.71,28.73,28.67,28.67,5000.0
2008-08-13 15:45:00,28.66,28.7,28.66,28.68,8600.0,28.66,28.7,28.66,28.68,8600.0
2008-08-13 15:50:00,28.68,28.73,28.64,28.72,18800.0,28.68,28.73,28.64,28.72,18800.0
2008-08-13 15:55:00,28.73,28.78,28.65,28.78,18000.0,28.73,28.78,28.65,28.78,18000.0
2008-08-14 09:30:00,28.65,28.85,28.65,28.68,11200.0,28.65,28.85,28.65,28.68,11200.0
2008-08-14 09:35:00,28.67,28.7,28.52,28.54,3200.0,28.67,28.7,28.52,28.54,3200.0
2008-08-14 09:40:00,28.54,28.54,28.46,28.46,4000.0,28.54,28.54,28.46,28.46,4000.0
2008-08-14 09:45:00,28.47,28.5,28.46,28.46,4800.0,28.47,28.5,28.46,28.46,4800.0
2008-08-14 09:50:00,28.5,28.57,28.48,28.57,3400.0,28.5,28.57,28.48,28.57,3400.0
2008-08-14 09:55:00,28.55,28.61,28.55,28.61,19400.0,28.55,28.61,28.55,28.61,19400.0
2008-08-14 10:00:00,28.63,28.65,28.6,28.6,9400.0,28.63,28.65,28.6,28.6,9400.0
2008-08-14 10:05:00,28.57,28.58,28.5,28.53,3800.0,28.57,28.58,28.5,28.53,3800.0
2008-08-14 10:10:00,28.51,28.52,28.43,28.43,12200.0,28.51,28.52,28.43,28.43,12200.0
2008-08-14 10:15:00,28.43,28.5,28.43,28.48,3800.0,28.43,28.5,28.43,28.48,3800.0
2008-08-14 10:20:00,28.47,28.49,28.41,28.48,3600.0,28.47,28.49,28.41,28.48,3600.0
2008-08-14 10:25:00,28.5,28.5,28.43,28.48,8200.0,28.5,28.5,28.43,28.48,8200.0
2008-08-14 10:30:00,28.52,28.56,28.45,28.52,30800.0,28.52,28.56,28.45,28.52,30800.0
2008-08-14 10:35:00,28.53,28.55,28.46,28.5,22800.0,28.53,28.55,28.46,28.5,22800.0
2008-08-14 10:40:00,28.5,28.59,28.48,28.54,25400.0,28.5,28.59,28.48,28.54,25400.0
2008-08-14 10:45:00,28.54,28.57,28.5,28.5,14000.0,28.54,28.57,28.5,28.5,14000.0
2008-08-14 10:50:00,28.52,28.53,28.46,28.49,19400.0,28.52,28.53,28.46,28.49,19400.0
2008-08-14 10:55:00,28.49,28.5,28.44,28.5,2800.0,28.49,28.5,28.44,28.5,2800.0
2008-08-14 11:00:00,28.49,28.58,28.49,28.55,7600.0,28.49,28.58,28.49,28.55,7600.0
2008-08-14 11:05:00,28.58,28.58,28.5,28.54,9400.0,28.58,28.58,28.5,28.54,9400.0
2008-08-14 11:10:00,28.52,28.53,28.51,28.52,6600.0,28.52,28.53,28.51,28.52,6600.0
2008-08-14 11:15:00,28.49,28.5,28.44,28.5,6000.0,28.49,28.5,28.44,28.5,6000.0
2008-08-14 11:20:00,28.5,28.5,28.49,28.49,3200.0,28.5,28.5,28.49,28.49,3200.0
2008-08-14 11:25:00,28.5,28.52,28.45,28.45,8600.0,28.5,28.52,28.45,28.45,8600.0
2008-08-14 11:30:00,28.43,28.44,28.4,28.43,2200.0,28.43,28.44,28.4,28.43,2200.0
2008-08-14 11:35:00,28.42,28.49,28.42,28.46,8200.0,28.42,28.49,28.42,28.46,8200.0
2008-08-14 11:40:00,28.43,28.5,28.43,28.43,10800.0,28.43,28.5,28.43,28.43,10800.0
2008-08-14 11:45:00,28.46,28.5,28.45,28.47,10000.0,28.46,28.5,28.45,28.47,10000.0
2008-08-14 11:50:00,28.5,28.5,28.46,28.5,2400.0,28.5,28.5,28.46,28.5,2400.0
2008-08-14 11:55:00,28.5,28.5,28.49,28.49,3200.0,28.5,28.5,28.49,28.49,3200.0
2008-08-14 12:00:00,28.49,28.5,28.49,28.49,4200.0,28.49,28.5,28.49,28.49,4200.0
2008-08-14 12:05:00,28.47,28.5,28.47,28.48,2800.0,28.47,28.5,28.47,28.48,2800.0
2008-08-14 12:10:00,28.48,28.51,28.48,28.51,3600.0,28.48,28.51,28.48,28.51,3600.0
2008-08-14 12:15:00,28.5,28.5,28.42,28.42,3800.0,28.5,28.5,28.42,28.42,3800.0
2008-08-14 12:20:00,28.45,28.47,28.42,28.47,3800.0,28.45,28.47,28.42,28.47,3800.0
2008-08-14 12:25:00,28.45,28.45,28.43,28.43,600.0,28.45,28.45,28.43,28.43,600.0
2008-08-14 12:30:00,28.42,28.49,28.42,28.48,10000.0,28.42,28.49,28.42,28.48,10000.0
2008-08-14 12:35:00,28.48,28.48,28.41,28.45,16400.0,28.48,28.48,28.41,28.45,16400.0
2008-08-14 12:40:00,28.42,28.51,28.42,28.51,2600.0,28.42,28.51,28.42,28.51,2600.0
2008-08-14 12:45:00,28.5,28.53,28.5,28.53,8200.0,28.5,28.53,28.5,28.53,8200.0
2008-08-14 12:50:00,28.52,28.52,28.5,28.5,1200.0,28.52,28.52,28.5,28.5,1200.0
2008-08-14 12:55:00,28.5,28.5,28.45,28.45,1000.0,28.5,28.5,28.45,28.45,1000.0
2008-08-14 13:00:00,28.45,28.45,28.41,28.41,1400.0,28.45,28.45,28.41,28.41,1400.0
2008-08-14 13:05:00,28.4,28.42,28.39,28.39,3600.0,28.4,28.42,28.39,28.39,3600.0
2008-08-14 13:10:00,28.39,28.42,28.38,28.42,4400.0,28.39,28.42,28.38,28.42,4400.0
2008-08-14 13:15:00,28.43,28.43,28.41,28.41,800.0,28.43,28.43,28.41,28.41,800.0
2008-08-14 13:20:00,28.4,28.43,28.4,28.41,2600.0,28.4,28.43,28.4,28.41,2600.0
2008-08-14 13:25:00,28.41,28.41,28.4,28.4,1600.0,28.41,28.41,28.4,28.4,1600.0
2008-08-14 13:30:00,28.41,28.42,28.41,28.42,2400.0,28.41,28.42,28.41,28.42,2400.0
2008-08-14 13:35:00,28.41,28.42,28.4,28.42,3800.0,28.41,28.42,28.4,28.42,3800.0
2008-08-14 13:40:00,28.4,28.4,28.4,28.4,600.0,28.4,28.4,28.4,28.4,600.0
2008-08-14 13:45:00,28.4,28.4,28.32,28.32,2600.0,28.4,28.4,28.32,28.32,2600.0
2008-08-14 13:50:00,28.34,28.35,28.34,28.35,600.0,28.34,28.35,28.34,28.35,600.0
2008-08-14 13:55:00,28.35,28.35,28.34,28.35,2800.0,28.35,28.35,28.34,28.35,2800.0
2008-08-14 14:00:00,28.34,28.4,28.33,28.4,4800.0,28.34,28.4,28.33,28.4,4800.0
2008-08-14 14:05:00,28.4,28.4,28.38,28.4,1600.0,28.4,28.4,28.38,28.4,1600.0
2008-08-14 14:10:00,28.42,28.42,28.4,28.41,2200.0,28.42,28.42,28.4,28.41,2200.0
2008-08-14 14:15:00,28.42,28.51,28.42,28.51,5800.0,28.42,28.51,28.42,28.51,5800.0
2008-08-14 14:20:00,28.5,28.5,28.43,28.43,7800.0,28.5,28.5,28.43,28.43,7800.0
2008-08-14 14:25:00,28.43,28.45,28.42,28.45,1000.0,28.43,28.45,28.42,28.45,1000.0
2008-08-14 14:30:00,28.44,28.47,28.44,28.47,1000.0,28.44,28.47,28.44,28.47,1000.0
2008-08-14 14:35:00,28.47,28.5,28.47,28.48,4200.0,28.47,28.5,28.47,28.48,4200.0
2008-08-14 14:40:00,28.46,28.46,28.43,28.45,2200.0,28.46,28.46,28.43,28.45,2200.0
2008-08-14 14:45:00,28.44,28.44,28.4,28.4,1800.0,28.44,28.44,28.4,28.4,1800.0
2008-08-14 14:50:00,28.4,28.43,28.4,28.4,1400.0,28.4,28.43,28.4,28.4,1400.0
2008-08-14 14:55:00,28.41,28.41,28.39,28.39,3200.0,28.41,28.41,28.39,28.39,3200.0
2008-08-14 15:00:00,28.39,28.43,28.39,28.41,7800.0,28.39,28.43,28.39,28.41,7800.0
2008-08-14 15:05:00,28.43,28.44,28.41,28.44,2200.0,28.43,28.44,28.41,28.44,2200.0
2008-08-14 15:10:00,28.46,28.48,28.43,28.43,11000.0,28.46,28.48,28.43,28.43,11000.0
2008-08-14 15:15:00,28.43,28.5,28.43,28.46,21400.0,28.43,28.5,28.43,28.46,21400.0
2008-08-14 15:20:00,28.45,28.5,28.45,28.5,8600.0,28.45,28.5,28.45,28.5,8600.0
2008-08-14 15:25:00,28.5,28.5,28.45,28.45,5200.0,28.5,28.5,28.45,28.45,5200.0
2008-08-14 15:30:00,28.45,28.57,28.45,28.5,16200.0,28.45,28.57,28.45,28.5,16200.0
2008-08-14 15:35:00,28.5,28.55,28.5,28.5,10200.0,28.5,28.55,28.5,28.5,10200.0
2008-08-14 15:40:00,28.51,28.51,28.43,28.43,4400.0,28.51,28.51,28.43,28.43,4400.0
2008-08-14 15:45:00,28.43,28.43,28.38,28.4,11000.0,28.43,28.43,28.38,28.4,11000.0
2008-08-14 15:50:00,28.41,28.5,28.4,28.5,13800.0,28.41,28.5,28.4,28.5,13800.0
2008-08-14 15:55:00,28.5,28.52,28.41,28.46,23200.0,28.5,28.52,28.41,28.46,23200.0
2008-08-15 09:30:00,28.52,28.52,28.11,28.5,159000.0,28.52,28.52,28.11,28.5,159000.0
2008-08-15 09:35:00,28.54,28.68,28.41,28.41,25200.0,28.54,28.68,28.41,28.41,25200.0
2008-08-15 09:40:00,28.45,28.61,28.44,28.52,11800.0,28.45,28.61,28.44,28.52,11800.0
2008-08-15 09:45:00,28.57,28.57,28.52,28.56,3200.0,28.57,28.57,28.52,28.56,3200.0
2008-08-15 09:50:00,28.54,28.54,28.48,28.5,4600.0,28.54,28.54,28.48,28.5,4600.0
2008-08-15 09:55:00,28.5,28.65,28.5,28.56,10000.0,28.5,28.65,28.5,28.56,10000.0
2008-08-15 10:00:00,28.64,28.64,28.55,28.61,4800.0,28.64,28.64,28.55,28.61,4800.0
2008-08-15 10:05:00,28.5,28.5,28.38,28.43,43000.0,28.5,28.5,28.38,28.43,43000.0
2008-08-15 10:10:00,28.45,28.45,28.45,28.45,200.0,28.45,28.45,28.45,28.45,200.0
2008-08-15 10:15:00,28.52,28.53,28.5,28.5,2200.0,28.52,28.53,28.5,28.5,2200.0
2008-08-15 10:20:00,28.52,28.57,28.52,28.56,7400.0,28.52,28.57,28.52,28.56,7400.0
2008-08-15 10:25:00,28.57,28.65,28.56,28.61,22200.0,28.57,28.65,28.56,28.61,22200.0
2008-08-15 10:30:00,28.62,28.64,28.6,28.6,3400.0,28.62,28.64,28.6,28.6,3400.0
2008-08-15 10:35:00,28.62,28.63,28.58,28.63,5000.0,28.62,28.63,28.58,28.63,5000.0
2008-08-15 10:40:00,28.59,28.64,28.59,28.63,3200.0,28.59,28.64,28.59,28.63,3200.0
2008-08-15 10:45:00,28.63,28.65,28.61,28.63,3000.0,28.63,28.65,28.61,28.63,3000.0
2008-08-15 10:50:00,28.63,28.7,28.61,28.7,4400.0,28.63,28.7,28.61,28.7,4400.0
2008-08-15 10:55:00,28.69,28.69,28.67,28.69,2200.0,28.69,28.69,28.67,28.69,2200.0
2008-08-15 11:00:00,28.67,28.67,28.63,28.63,3000.0,28.67,28.67,28.63,28.63,3000.0
2008-08-15 11:05:00,28.61,28.64,28.59,28.6,1200.0,28.61,28.64,28.59,28.6,1200.0
2008-08-15 11:10:00,28.58,28.6,28.58,28.6,1600.0,28.58,28.6,28.58,28.6,1600.0
2008-08-15 11:15:00,28.61,28.68,28.61,28.68,16000.0,28.61,28.68,28.61,28.68,16000.0
2008-08-15 11:20:00,28.64,28.66,28.64,28.64,1600.0,28.64,28.66,28.64,28.64,1600.0
2008-08-15 11:25:00,28.64,28.66,28.55,28.55,8800.0,28.64,28.66,28.55,28.55,8800.0
2008-08-15 11:30:00,28.58,28.6,28.54,28.58,8200.0,28.58,28.6,28.54,28.58,8200.0
2008-08-15 11:35:00,28.58,28.59,28.55,28.55,2800.0,28.58,28.59,28.55,28.55,2800.0
2008-08-15 11:40:00,28.55,28.56,28.54,28.55,3600.0,28.55,28.56,28.54,28.55,3600.0
2008-08-15 11:45:00,28.55,28.58,28.55,28.58,5600.0,28.55,28.58,28.55,28.58,5600.0
2008-08-15 11:50:00,28.58,28.58,28.56,28.57,1200.0,28.58,28.58,28.56,28.57,1200.0
2008-08-15 11:55:00,28.57,28.6,28.56,28.57,7400.0,28.57,28.6,28.56,28.57,7400.0
2008-08-15 12:00:00,28.58,28.59,28.57,28.59,1800.0,28.58,28.59,28.57,28.59,1800.0
2008-08-15 12:05:00,28.57,28.61,28.56,28.61,5800.0,28.57,28.61,28.56,28.61,5800.0
2008-08-15 12:10:00,28.6,28.6,28.55,28.57,2600.0,28.6,28.6,28.55,28.57,2600.0
2008-08-15 12:15:00,28.57,28.58,28.55,28.57,5400.0,28.57,28.58,28.55,28.57,5400.0
2008-08-15 12:20:00,28.57,28.57,28.57,28.57,600.0,28.57,28.57,28.57,28.57,600.0
2008-08-15 12:25:00,28.57,28.58,28.56,28.56,2200.0,28.57,28.58,28.56,28.56,2200.0
2008-08-15 12:30:00,28.56,28.59,28.56,28.57,2400.0,28.56,28.59,28.56,28.57,2400.0
2008-08-15 12:35:00,28.57,28.6,28.57,28.59,1800.0,28.57,28.6,28.57,28.59,1800.0
2008-08-15 12:40:00,28.59,28.61,28.59,28.59,1400.0,28.59,28.61,28.59,28.59,1400.0
2008-08-15 12:45:00,28.59,28.61,28.59,28.59,2400.0,28.59,28.61,28.59,28.59,2400.0
2008-08-15 12:50:00,28.59,28.61,28.59,28.61,2000.0,28.59,28.61,28.59,28.61,2000.0
2008-08-15 12:55:00,28.61,28.64,28.58,28.58,5400.0,28.61,28.64,28.58,28.58,5400.0
2008-08-15 13:00:00,28.57,28.61,28.57,28.6,16800.0,28.57,28.61,28.57,28.6,16800.0
2008-08-15 13:05:00,28.58,28.59,28.57,28.59,1400.0,28.58,28.59,28.57,28.59,1400.0
2008-08-15 13:10:00,28.58,28.58,28.57,28.57,1400.0,28.58,28.58,28.57,28.57,1400.0
2008-08-15 13:15:00,28.57,28.57,28.55,28.56,2600.0,28.57,28.57,28.55,28.56,2600.0
2008-08-15 13:20:00,28.58,28.58,28.56,28.57,2400.0,28.58,28.58,28.56,28.57,2400.0
2008-08-15 13:25:00,28.58,28.63,28.58,28.61,4400.0,28.58,28.63,28.58,28.61,4400.0
2008-08-15 13:30:00,28.61,28.61,28.61,28.61,600.0,28.61,28.61,28.61,28.61,600.0
2008-08-15 13:35:00,28.61,28.63,28.6,28.63,4600.0,28.61,28.63,28.6,28.63,4600.0
2008-08-15 13:40:00,28.63,28.67,28.63,28.67,2000.0,28.63,28.67,28.63,28.67,2000.0
2008-08-15 13:45:00,28.64,28.66,28.64,28.66,2600.0,28.64,28.66,28.64,28.66,2600.0
2008-08-15 13:50:00,28.67,28.68,28.66,28.68,5000.0,28.67,28.68,28.66,28.68,5000.0
2008-08-15 13:55:00,28.68,28.68,28.67,28.67,800.0,28.68,28.68,28.67,28.67,800.0
2008-08-15 14:00:00,28.67,28.67,28.65,28.65,4400.0,28.67,28.67,28.65,28.65,4400.0
2008-08-15 14:05:00,28.65,28.66,28.61,28.61,18400.0,28.65,28.66,28.61,28.61,18400.0
2008-08-15 14:10:00,28.61,28.61,28.55,28.57,4000.0,28.61,28.61,28.55,28.57,4000.0
2008-08-15 14:15:00,28.59,28.59,28.57,28.58,2000.0,28.59,28.59,28.57,28.58,2000.0
2008-08-15 14:20:00,28.59,28.6,28.58,28.58,2400.0,28.59,28.6,28.58,28.58,2400.0
2008-08-15 14:25:00,28.59,28.6,28.58,28.6,3200.0,28.59,28.6,28.58,28.6,3200.0
2008-08-15 14:30:00,28.59,28.59,28.58,28.58,600.0,28.59,28.59,28.58,28.58,600.0
2008-08-15 14:35:00,28.59,28.6,28.57,28.57,8800.0,28.59,28.6,28.57,28.57,8800.0
2008-08-15 14:40:00,28.59,28.59,28.57,28.57,2000.0,28.59,28.59,28.57,28.57,2000.0
2008-08-15 14:45:00,28.58,28.58,28.57,28.57,1600.0,28.58,28.58,28.57,28.57,1600.0
2008-08-15 14:50:00,28.57,28.58,28.57,28.57,7400.0,28.57,28.58,28.57,28.57,7400.0
2008-08-15 14:55:00,28.57,28.57,28.57,28.57,800.0,28.57,28.57,28.57,28.57,800.0
2008-08-15 15:00:00,28.57,28.61,28.57,28.61,7800.0,28.57,28.61,28.57,28.61,7800.0
2008-08-15 15:05:00,28.63,28.68,28.63,28.68,7000.0,28.63,28.68,28.63,28.68,7000.0
2008-08-15 15:10:00,28.68,28.72,28.66,28.7,7600.0,28.68,28.72,28.66,28.7,7600.0
2008-08-15 15:15:00,28.7,28.72,28.7,28.7,7400.0,28.7,28.72,28.7,28.7,7400.0
2008-08-15 15:20:00,28.7,28.75,28.7,28.75,13000.0,28.7,28.75,28.7,28.75,13000.0
2008-08-15 15:25:00,28.75,28.82,28.75,28.82,13600.0,28.75,28.82,28.75,28.82,13600.0
2008-08-15 15:30:00,28.8,28.82,28.75,28.77,10400.0,28.8,28.82,28.75,28.77,10400.0
2008-08-15 15:35:00,28.75,28.8,28.75,28.8,6600.0,28.75,28.8,28.75,28.8,6600.0
2008-08-15 15:40:00,28.8,28.82,28.78,28.82,9400.0,28.8,28.82,28.78,28.82,9400.0
2008-08-15 15:45:00,28.82,28.84,28.81,28.81,15600.0,28.82,28.84,28.81,28.81,15600.0
2008-08-15 15:50:00,28.81,28.85,28.78,28.81,17600.0,28.81,28.85,28.78,28.81,17600.0
2008-08-15 15:55:00,28.81,28.85,28.79,28.82,29800.0,28.81,28.85,28.79,28.82,29800.0
2008-08-18 09:30:00,28.87,28.87,28.77,28.85,11000.0,28.87,28.87,28.77,28.85,11000.0
2008-08-18 09:35:00,28.78,28.87,28.75,28.81,13400.0,28.78,28.87,28.75,28.81,13400.0
2008-08-18 09:40:00,28.78,28.81,28.75,28.77,8800.0,28.78,28.81,28.75,28.77,8800.0
2008-08-18 09:45:00,28.75,28.78,28.75,28.78,8200.0,28.75,28.78,28.75,28.78,8200.0
2008-08-18 09:50:00,28.77,28.8,28.71,28.75,10000.0,28.77,28.8,28.71,28.75,10000.0
2008-08-18 09:55:00,28.84,28.84,28.79,28.81,5000.0,28.84,28.84,28.79,28.81,5000.0
2008-08-18 10:00:00,28.82,28.91,28.81,28.87,13400.0,28.82,28.91,28.81,28.87,13400.0
2008-08-18 10:05:00,28.9,28.9,28.87,28.89,1400.0,28.9,28.9,28.87,28.89,1400.0
2008-08-18 10:10:00,28.87,28.93,28.84,28.84,15400.0,28.87,28.93,28.84,28.84,15400.0
2008-08-18 10:15:00,28.82,28.88,28.77,28.78,6000.0,28.82,28.88,28.77,28.78,6000.0
2008-08-18 10:20:00,28.8,28.89,28.78,28.82,18800.0,28.8,28.89,28.78,28.82,18800.0
2008-08-18 10:25:00,28.85,28.87,28.84,28.87,2800.0,28.85,28.87,28.84,28.87,2800.0
2008-08-18 10:30:00,28.84,28.87,28.82,28.84,8600.0,28.84,28.87,28.82,28.84,8600.0
2008-08-18 10:35:00,28.83,28.96,28.83,28.92,8800.0,28.83,28.96,28.83,28.92,8800.0
2008-08-18 10:40:00,28.93,29.02,28.93,29.02,25400.0,28.93,29.02,28.93,29.02,25400.0
2008-08-18 10:45:00,29.02,29.03,28.99,29.0,14000.0,29.02,29.03,28.99,29.0,14000.0
2008-08-18 10:50:00,29.0,29.04,28.99,29.04,23400.0,29.0,29.04,28.99,29.04,23400.0
2008-08-18 10:55:00,29.03,29.03,29.0,29.0,10200.0,29.03,29.03,29.0,29.0,10200.0
2008-08-18 11:00:00,28.97,29.0,28.93,28.93,7800.0,28.97,29.0,28.93,28.93,7800.0
2008-08-18 11:05:00,28.93,29.0,28.93,28.98,15600.0,28.93,29.0,28.93,28.98,15600.0
2008-08-18 11:10:00,28.97,28.99,28.83,28.89,15000.0,28.97,28.99,28.83,28.89,15000.0
2008-08-18 11:15:00,28.88,28.99,28.83,28.98,38000.0,28.88,28.99,28.83,28.98,38000.0
2008-08-18 11:20:00,28.92,29.21,28.9,29.0,114000.0,28.92,29.21,28.9,29.0,114000.0
2008-08-18 11:25:00,29.0,29.0,28.95,28.95,4600.0,29.0,29.0,28.95,28.95,4600.0
2008-08-18 11:30:00,28.95,28.99,28.9,28.93,9400.0,28.95,28.99,28.9,28.93,9400.0
2008-08-18 11:35:00,28.93,28.96,28.9,28.92,6200.0,28.93,28.96,28.9,28.92,6200.0
2008-08-18 11:40:00,28.92,28.94,28.85,28.85,6600.0,28.92,28.94,28.85,28.85,6600.0
2008-08-18 11:45:00,28.85,28.86,28.81,28.81,7400.0,28.85,28.86,28.81,28.81,7400.0
2008-08-18 11:50:00,28.81,28.83,28.78,28.78,15600.0,28.81,28.83,28.78,28.78,15600.0
2008-08-18 11:55:00,28.78,28.78,28.74,28.74,6600.0,28.78,28.78,28.74,28.74,6600.0
2008-08-18 12:00:00,28.74,28.74,28.69,28.72,3200.0,28.74,28.74,28.69,28.72,3200.0
2008-08-18 12:05:00,28.72,28.72,28.67,28.69,5600.0,28.72,28.72,28.67,28.69,5600.0
2008-08-18 12:10:00,28.67,28.71,28.63,28.7,36200.0,28.67,28.71,28.63,28.7,36200.0
2008-08-18 12:15:00,28.67,28.67,28.64,28.64,4600.0,28.67,28.67,28.64,28.64,4600.0
2008-08-18 12:20:00,28.64,28.68,28.63,28.68,4600.0,28.64,28.68,28.63,28.68,4600.0
2008-08-18 12:25:00,28.68,28.68,28.67,28.68,3600.0,28.68,28.68,28.67,28.68,3600.0
2008-08-18 12:30:00,28.68,28.69,28.67,28.68,4200.0,28.68,28.69,28.67,28.68,4200.0
2008-08-18 12:35:00,28.67,28.68,28.64,28.64,5600.0,28.67,28.68,28.64,28.64,5600.0
2008-08-18 12:40:00,28.63,28.66,28.61,28.62,4800.0,28.63,28.66,28.61,28.62,4800.0
2008-08-18 12:45:00,28.64,28.64,28.63,28.64,2400.0,28.64,28.64,28.63,28.64,2400.0
2008-08-18 12:50:00,28.63,28.68,28.63,28.67,6600.0,28.63,28.68,28.63,28.67,6600.0
2008-08-18 12:55:00,28.68,28.68,28.66,28.67,3600.0,28.68,28.68,28.66,28.67,3600.0
2008-08-18 13:00:00,28.68,28.69,28.66,28.69,7600.0,28.68,28.69,28.66,28.69,7600.0
2008-08-18 13:05:00,28.68,28.77,28.68,28.77,5200.0,28.68,28.77,28.68,28.77,5200.0
2008-08-18 13:10:00,28.78,28.78,28.76,28.76,5600.0,28.78,28.78,28.76,28.76,5600.0
2008-08-18 13:15:00,28.75,28.79,28.75,28.79,5200.0,28.75,28.79,28.75,28.79,5200.0
2008-08-18 13:20:00,28.79,28.87,28.79,28.87,3600.0,28.79,28.87,28.79,28.87,3600.0
2008-08-18 13:25:00,28.84,28.84,28.84,28.84,200.0,28.84,28.84,28.84,28.84,200.0
2008-08-18 13:30:00,28.84,28.84,28.77,28.77,5800.0,28.84,28.84,28.77,28.77,5800.0
2008-08-18 13:35:00,28.77,28.77,28.74,28.75,3400.0,28.77,28.77,28.74,28.75,3400.0
2008-08-18 13:40:00,28.75,28.76,28.74,28.76,13000.0,28.75,28.76,28.74,28.76,13000.0
2008-08-18 13:45:00,28.77,28.79,28.75,28.77,3200.0,28.77,28.79,28.75,28.77,3200.0
2008-08-18 13:50:00,28.77,28.79,28.76,28.78,3800.0,28.77,28.79,28.76,28.78,3800.0
2008-08-18 13:55:00,28.78,28.79,28.76,28.76,1800.0,28.78,28.79,28.76,28.76,1800.0
2008-08-18 14:00:00,28.76,28.78,28.75,28.76,9400.0,28.76,28.78,28.75,28.76,9400.0
2008-08-18 14:05:00,28.76,28.77,28.75,28.75,4600.0,28.76,28.77,28.75,28.75,4600.0
2008-08-18 14:10:00,28.75,28.81,28.75,28.8,6200.0,28.75,28.81,28.75,28.8,6200.0
2008-08-18 14:15:00,28.8,28.81,28.73,28.75,4800.0,28.8,28.81,28.73,28.75,4800.0
2008-08-18 14:20:00,28.74,28.75,28.74,28.75,2400.0,28.74,28.75,28.74,28.75,2400.0
2008-08-18 14:25:00,28.76,28.8,28.74,28.8,5800.0,28.76,28.8,28.74,28.8,5800.0
2008-08-18 14:30:00,28.8,28.8,28.73,28.75,7200.0,28.8,28.8,28.73,28.75,7200.0
2008-08-18 14:35:00,28.75,28.76,28.74,28.74,3200.0,28.75,28.76,28.74,28.74,3200.0
2008-08-18 14:40:00,28.75,28.75,28.75,28.75,2200.0,28.75,28.75,28.75,28.75,2200.0
2008-08-18 14:45:00,28.75,28.8,28.75,28.78,13200.0,28.75,28.8,28.75,28.78,13200.0
2008-08-18 14:50:00,28.78,28.78,28.75,28.75,2800.0,28.78,28.78,28.75,28.75,2800.0
2008-08-18 14:55:00,28.75,28.78,28.74,28.77,5400.0,28.75,28.78,28.74,28.77,5400.0
2008-08-18 15:00:00,28.78,28.78,28.75,28.76,9000.0,28.78,28.78,28.75,28.76,9000.0
2008-08-18 15:05:00,28.75,28.77,28.75,28.75,2000.0,28.75,28.77,28.75,28.75,2000.0
2008-08-18 15:10:00,28.76,28.79,28.75,28.79,3400.0,28.76,28.79,28.75,28.79,3400.0
2008-08-18 15:15:00,28.8,28.84,28.75,28.83,7600.0,28.8,28.84,28.75,28.83,7600.0
2008-08-18 15:20:00,28.81,28.81,28.72,28.79,9800.0,28.81,28.81,28.72,28.79,9800.0
2008-08-18 15:25:00,28.8,28.83,28.77,28.77,3600.0,28.8,28.83,28.77,28.77,3600.0
2008-08-18 15:30:00,28.76,28.77,28.71,28.72,5600.0,28.76,28.77,28.71,28.72,5600.0
2008-08-18 15:35:00,28.72,28.72,28.66,28.66,7400.0,28.72,28.72,28.66,28.66,7400.0
2008-08-18 15:40:00,28.64,28.68,28.6,28.63,16400.0,28.64,28.68,28.6,28.63,16400.0
2008-08-18 15:45:00,28.62,28.71,28.62,28.68,14200.0,28.62,28.71,28.62,28.68,14200.0
2008-08-18 15:50:00,28.68,28.77,28.68,28.75,11200.0,28.68,28.77,28.68,28.75,11200.0
2008-08-18 15:55:00,28.75,28.81,28.74,28.81,17600.0,28.75,28.81,28.74,28.81,17600.0
2008-08-19 09:30:00,28.83,29.1,28.8,29.08,18400.0,28.83,29.1,28.8,29.08,18400.0
2008-08-19 09:35:00,29.04,29.08,29.02,29.03,10600.0,29.04,29.08,29.02,29.03,10600.0
2008-08-19 09:40:00,29.03,29.08,28.92,28.92,4800.0,29.03,29.08,28.92,28.92,4800.0
2008-08-19 09:45:00,28.93,29.02,28.9,28.99,60800.0,28.93,29.02,28.9,28.99,60800.0
2008-08-19 09:50:00,28.98,29.1,28.98,29.1,17800.0,28.98,29.1,28.98,29.1,17800.0
2008-08-19 09:55:00,29.04,29.08,29.04,29.08,4200.0,29.04,29.08,29.04,29.08,4200.0
2008-08-19 10:00:00,29.05,29.06,28.95,28.98,26800.0,29.05,29.06,28.95,28.98,26800.0
2008-08-19 10:05:00,28.99,28.99,28.73,28.82,34800.0,28.99,28.99,28.73,28.82,34800.0
2008-08-19 10:10:00,28.81,28.85,28.64,28.68,74000.0,28.81,28.85,28.64,28.68,74000.0
2008-08-19 10:15:00,28.72,28.79,28.72,28.79,1000.0,28.72,28.79,28.72,28.79,1000.0
2008-08-19 10:20:00,28.82,28.92,28.82,28.92,10200.0,28.82,28.92,28.82,28.92,10200.0
2008-08-19 10:25:00,28.92,28.99,28.92,28.96,2400.0,28.92,28.99,28.92,28.96,2400.0
2008-08-19 10:30:00,28.97,29.0,28.97,28.98,2400.0,28.97,29.0,28.97,28.98,2400.0
2008-08-19 10:35:00,28.98,28.98,28.85,28.91,7600.0,28.98,28.98,28.85,28.91,7600.0
2008-08-19 10:40:00,28.91,28.91,28.87,28.88,1000.0,28.91,28.91,28.87,28.88,1000.0
2008-08-19 10:45:00,28.91,28.96,28.84,28.84,5400.0,28.91,28.96,28.84,28.84,5400.0
2008-08-19 10:50:00,28.84,28.84,28.83,28.83,1000.0,28.84,28.84,28.83,28.83,1000.0
2008-08-19 10:55:00,28.84,28.9,28.83,28.89,2800.0,28.84,28.9,28.83,28.89,2800.0
2008-08-19 11:00:00,28.86,28.86,28.82,28.85,1400.0,28.86,28.86,28.82,28.85,1400.0
2008-08-19 11:05:00,28.83,28.86,28.81,28.81,1800.0,28.83,28.86,28.81,28.81,1800.0
2008-08-19 11:10:00,28.81,28.85,28.8,28.82,2600.0,28.81,28.85,28.8,28.82,2600.0
2008-08-19 11:15:00,28.81,28.81,28.71,28.71,3200.0,28.81,28.81,28.71,28.71,3200.0
2008-08-19 11:20:00,28.73,28.73,28.68,28.71,3600.0,28.73,28.73,28.68,28.71,3600.0
2008-08-19 11:25:00,28.68,28.72,28.68,28.69,2000.0,28.68,28.72,28.68,28.69,2000.0
2008-08-19 11:30:00,28.69,28.7,28.67,28.7,13600.0,28.69,28.7,28.67,28.7,13600.0
2008-08-19 11:35:00,28.69,28.7,28.68,28.68,4200.0,28.69,28.7,28.68,28.68,4200.0
2008-08-19 11:40:00,28.67,28.68,28.65,28.65,3400.0,28.67,28.68,28.65,28.65,3400.0
2008-08-19 11:45:00,28.64,28.65,28.63,28.64,2800.0,28.64,28.65,28.63,28.64,2800.0
2008-08-19 11:50:00,28.64,28.67,28.63,28.65,3600.0,28.64,28.67,28.63,28.65,3600.0
2008-08-19 11:55:00,28.65,28.66,28.63,28.66,4200.0,28.65,28.66,28.63,28.66,4200.0
2008-08-19 12:00:00,28.66,28.67,28.64,28.64,2200.0,28.66,28.67,28.64,28.64,2200.0
2008-08-19 12:05:00,28.64,28.65,28.63,28.63,7600.0,28.64,28.65,28.63,28.63,7600.0
2008-08-19 12:10:00,28.64,28.68,28.64,28.66,4200.0,28.64,28.68,28.64,28.66,4200.0
2008-08-19 12:15:00,28.67,28.67,28.64,28.67,19600.0,28.67,28.67,28.64,28.67,19600.0
2008-08-19 12:20:00,28.67,28.71,28.67,28.68,3000.0,28.67,28.71,28.67,28.68,3000.0
2008-08-19 12:25:00,28.69,28.69,28.67,28.67,1600.0,28.69,28.69,28.67,28.67,1600.0
2008-08-19 12:30:00,28.7,28.7,28.67,28.67,1000.0,28.7,28.7,28.67,28.67,1000.0
2008-08-19 12:35:00,28.68,28.68,28.65,28.67,2600.0,28.68,28.68,28.65,28.67,2600.0
2008-08-19 12:40:00,28.68,28.7,28.68,28.68,2800.0,28.68,28.7,28.68,28.68,2800.0
2008-08-19 12:45:00,28.69,28.7,28.67,28.68,5000.0,28.69,28.7,28.67,28.68,5000.0
2008-08-19 12:50:00,28.68,28.69,28.67,28.68,4400.0,28.68,28.69,28.67,28.68,4400.0
2008-08-19 12:55:00,28.67,28.67,28.64,28.64,3000.0,28.67,28.67,28.64,28.64,3000.0
2008-08-19 13:00:00,28.64,28.64,28.64,28.64,2200.0,28.64,28.64,28.64,28.64,2200.0
2008-08-19 13:05:00,28.65,28.67,28.65,28.65,2800.0,28.65,28.67,28.65,28.65,2800.0
2008-08-19 13:10:00,28.65,28.66,28.65,28.65,4000.0,28.65,28.66,28.65,28.65,4000.0
2008-08-19 13:15:00,28.65,28.66,28.65,28.66,2400.0,28.65,28.66,28.65,28.66,2400.0
2008-08-19 13:20:00,28.65,28.67,28.65,28.66,3200.0,28.65,28.67,28.65,28.66,3200.0
2008-08-19 13:25:00,28.66,28.68,28.66,28.67,1800.0,28.66,28.68,28.66,28.67,1800.0
2008-08-19 13:30:00,28.68,28.71,28.68,28.71,3600.0,28.68,28.71,28.68,28.71,3600.0
2008-08-19 13:35:00,28.71,28.71,28.67,28.68,3800.0,28.71,28.71,28.67,28.68,3800.0
2008-08-19 13:40:00,28.68,28.75,28.67,28.74,11800.0,28.68,28.75,28.67,28.74,11800.0
2008-08-19 13:45:00,28.75,28.81,28.75,28.81,5400.0,28.75,28.81,28.75,28.81,5400.0
2008-08-19 13:50:00,28.77,28.81,28.75,28.78,11200.0,28.77,28.81,28.75,28.78,11200.0
2008-08-19 13:55:00,28.77,28.77,28.75,28.75,3200.0,28.77,28.77,28.75,28.75,3200.0
2008-08-19 14:00:00,28.69,28.74,28.69,28.73,5200.0,28.69,28.74,28.69,28.73,5200.0
2008-08-19 14:05:00,28.73,28.75,28.67,28.67,21400.0,28.73,28.75,28.67,28.67,21400.0
2008-08-19 14:10:00,28.67,28.67,28.67,28.67,800.0,28.67,28.67,28.67,28.67,800.0
2008-08-19 14:15:00,28.68,28.69,28.66,28.66,3000.0,28.68,28.69,28.66,28.66,3000.0
2008-08-19 14:20:00,28.66,28.67,28.65,28.65,1800.0,28.66,28.67,28.65,28.65,1800.0
2008-08-19 14:25:00,28.67,28.68,28.65,28.65,2800.0,28.67,28.68,28.65,28.65,2800.0
2008-08-19 14:30:00,28.65,28.67,28.65,28.67,1200.0,28.65,28.67,28.65,28.67,1200.0
2008-08-19 14:35:00,28.65,28.65,28.65,28.65,200.0,28.65,28.65,28.65,28.65,200.0
2008-08-19 14:40:00,28.68,28.7,28.65,28.66,6000.0,28.68,28.7,28.65,28.66,6000.0
2008-08-19 14:45:00,28.68,28.7,28.68,28.68,5200.0,28.68,28.7,28.68,28.68,5200.0
2008-08-19 14:50:00,28.71,28.75,28.68,28.73,6200.0,28.71,28.75,28.68,28.73,6200.0
2008-08-19 14:55:00,28.73,28.75,28.73,28.74,1800.0,28.73,28.75,28.73,28.74,1800.0
2008-08-19 15:00:00,28.75,28.75,28.66,28.66,6800.0,28.75,28.75,28.66,28.66,6800.0
2008-08-19 15:05:00,28.66,28.68,28.65,28.67,6800.0,28.66,28.68,28.65,28.67,6800.0
2008-08-19 15:10:00,28.66,28.68,28.65,28.66,7800.0,28.66,28.68,28.65,28.66,7800.0
2008-08-19 15:15:00,28.66,28.66,28.65,28.65,4400.0,28.66,28.66,28.65,28.65,4400.0
2008-08-19 15:20:00,28.65,28.71,28.65,28.71,6800.0,28.65,28.71,28.65,28.71,6800.0
2008-08-19 15:25:00,28.7,28.72,28.65,28.67,11400.0,28.7,28.72,28.65,28.67,11400.0
2008-08-19 15:30:00,28.66,28.66,28.65,28.65,7400.0,28.66,28.66,28.65,28.65,7400.0
2008-08-19 15:35:00,28.65,28.67,28.65,28.67,6600.0,28.65,28.67,28.65,28.67,6600.0
2008-08-19 15:40:00,28.66,28.67,28.64,28.67,9400.0,28.66,28.67,28.64,28.67,9400.0
2008-08-19 15:45:00,28.65,28.68,28.64,28.65,8800.0,28.65,28.68,28.64,28.65,8800.0
2008-08-19 15:50:00,28.65,28.67,28.53,28.6,23000.0,28.65,28.67,28.53,28.6,23000.0
2008-08-19 15:55:00,28.6,28.68,28.6,28.65,24000.0,28.6,28.68,28.6,28.65,24000.0
2008-08-20 09:30:00,28.57,28.75,28.52,28.72,5400.0,28.57,28.75,28.52,28.72,5400.0
2008-08-20 09:35:00,28.68,28.68,28.59,28.6,6800.0,28.68,28.68,28.59,28.6,6800.0
2008-08-20 09:40:00,28.6,28.63,28.59,28.6,7600.0,28.6,28.63,28.59,28.6,7600.0
2008-08-20 09:45:00,28.59,28.66,28.59,28.64,7800.0,28.59,28.66,28.59,28.64,7800.0
2008-08-20 09:50:00,28.63,28.67,28.59,28.65,10200.0,28.63,28.67,28.59,28.65,10200.0
2008-08-20 09:55:00,28.66,28.66,28.59,28.64,14000.0,28.66,28.66,28.59,28.64,14000.0
2008-08-20 10:00:00,28.63,28.64,28.6,28.62,9800.0,28.63,28.64,28.6,28.62,9800.0
2008-08-20 10:05:00,28.64,28.68,28.6,28.65,20600.0,28.64,28.68,28.6,28.65,20600.0
2008-08-20 10:10:00,28.65,28.71,28.61,28.66,7200.0,28.65,28.71,28.61,28.66,7200.0
2008-08-20 10:15:00,28.7,28.76,28.7,28.74,10200.0,28.7,28.76,28.7,28.74,10200.0
2008-08-20 10:20:00,28.74,28.79,28.69,28.69,7600.0,28.74,28.79,28.69,28.69,7600.0
2008-08-20 10:25:00,28.69,28.69,28.61,28.62,5800.0,28.69,28.69,28.61,28.62,5800.0
2008-08-20 10:30:00,28.61,28.67,28.61,28.61,12000.0,28.61,28.67,28.61,28.61,12000.0
2008-08-20 10:35:00,28.66,28.7,28.63,28.66,3800.0,28.66,28.7,28.63,28.66,3800.0
2008-08-20 10:40:00,28.66,28.66,28.66,28.66,200.0,28.66,28.66,28.66,28.66,200.0
2008-08-20 10:45:00,28.64,28.7,28.64,28.67,3200.0,28.64,28.7,28.64,28.67,3200.0
2008-08-20 10:50:00,28.66,28.68,28.61,28.68,10000.0,28.66,28.68,28.61,28.68,10000.0
2008-08-20 10:55:00,28.72,28.79,28.72,28.76,2200.0,28.72,28.79,28.72,28.76,2200.0
2008-08-20 11:00:00,28.75,28.77,28.73,28.73,2000.0,28.75,28.77,28.73,28.73,2000.0
2008-08-20 11:05:00,28.75,28.75,28.73,28.73,800.0,28.75,28.75,28.73,28.73,800.0
2008-08-20 11:10:00,28.72,28.75,28.64,28.68,2800.0,28.72,28.75,28.64,28.68,2800.0
2008-08-20 11:15:00,28.7,28.71,28.66,28.69,5400.0,28.7,28.71,28.66,28.69,5400.0
2008-08-20 11:20:00,28.69,28.72,28.64,28.65,4600.0,28.69,28.72,28.64,28.65,4600.0
2008-08-20 11:25:00,28.65,28.65,28.65,28.65,200.0,28.65,28.65,28.65,28.65,200.0
2008-08-20 11:30:00,28.64,28.64,28.61,28.61,1400.0,28.64,28.64,28.61,28.61,1400.0
2008-08-20 11:35:00,28.61,28.63,28.61,28.63,12200.0,28.61,28.63,28.61,28.63,12200.0
2008-08-20 11:40:00,28.63,28.63,28.61,28.62,5400.0,28.63,28.63,28.61,28.62,5400.0
2008-08-20 11:45:00,28.62,28.62,28.56,28.58,5000.0,28.62,28.62,28.56,28.58,5000.0
2008-08-20 11:50:00,28.58,28.58,28.58,28.58,1200.0,28.58,28.58,28.58,28.58,1200.0
2008-08-20 11:55:00,28.57,28.63,28.57,28.63,45800.0,28.57,28.63,28.57,28.63,45800.0
2008-08-20 12:00:00,28.66,28.67,28.63,28.64,7000.0,28.66,28.67,28.63,28.64,7000.0
2008-08-20 12:05:00,28.65,28.65,28.63,28.65,1200.0,28.65,28.65,28.63,28.65,1200.0
2008-08-20 12:10:00,28.63,28.63,28.56,28.58,9200.0,28.63,28.63,28.56,28.58,9200.0
2008-08-20 12:15:00,28.58,28.59,28.57,28.59,1800.0,28.58,28.59,28.57,28.59,1800.0
2008-08-20 12:20:00,28.59,28.61,28.58,28.61,3200.0,28.59,28.61,28.58,28.61,3200.0
2008-08-20 12:25:00,28.58,28.61,28.58,28.61,1000.0,28.58,28.61,28.58,28.61,1000.0
2008-08-20 12:30:00,28.6,28.62,28.6,28.62,1200.0,28.6,28.62,28.6,28.62,1200.0
2008-08-20 12:35:00,28.61,28.62,28.58,28.61,7800.0,28.61,28.62,28.58,28.61,7800.0
2008-08-20 12:40:00,28.61,28.64,28.58,28.6,30600.0,28.61,28.64,28.58,28.6,30600.0
2008-08-20 12:45:00,28.6,28.63,28.59,28.61,10800.0,28.6,28.63,28.59,28.61,10800.0
2008-08-20 12:50:00,28.59,28.59,28.56,28.58,1200.0,28.59,28.59,28.56,28.58,1200.0
2008-08-20 12:55:00,28.58,28.6,28.57,28.59,6800.0,28.58,28.6,28.57,28.59,6800.0
2008-08-20 13:00:00,28.58,28.58,28.55,28.58,14800.0,28.58,28.58,28.55,28.58,14800.0
2008-08-20 13:05:00,28.58,28.6,28.58,28.6,1400.0,28.58,28.6,28.58,28.6,1400.0
2008-08-20 13:10:00,28.59,28.6,28.59,28.6,1000.0,28.59,28.6,28.59,28.6,1000.0
2008-08-20 13:15:00,28.58,28.58,28.58,28.58,600.0,28.58,28.58,28.58,28.58,600.0
2008-08-20 13:20:00,28.59,28.59,28.57,28.58,1600.0,28.59,28.59,28.57,28.58,1600.0
2008-08-20 13:25:00,28.58,28.58,28.53,28.56,4200.0,28.58,28.58,28.53,28.56,4200.0
2008-08-20 13:30:00,28.53,28.56,28.53,28.54,1200.0,28.53,28.56,28.53,28.54,1200.0
2008-08-20 13:35:00,28.56,28.56,28.54,28.54,2000.0,28.56,28.56,28.54,28.54,2000.0
2008-08-20 13:40:00,28.55,28.55,28.5,28.5,3400.0,28.55,28.55,28.5,28.5,3400.0
2008-08-20 13:45:00,28.5,28.54,28.5,28.53,6200.0,28.5,28.54,28.5,28.53,6200.0
2008-08-20 13:50:00,28.52,28.56,28.5,28.5,5200.0,28.52,28.56,28.5,28.5,5200.0
2008-08-20 13:55:00,28.52,28.52,28.51,28.51,800.0,28.52,28.52,28.51,28.51,800.0
2008-08-20 14:00:00,28.53,28.53,28.5,28.5,6600.0,28.53,28.53,28.5,28.5,6600.0
2008-08-20 14:05:00,28.5,28.52,28.5,28.5,600.0,28.5,28.52,28.5,28.5,600.0
2008-08-20 14:10:00,28.53,28.53,28.48,28.48,3200.0,28.53,28.53,28.48,28.48,3200.0
2008-08-20 14:15:00,28.48,28.48,28.43,28.43,2800.0,28.48,28.48,28.43,28.43,2800.0
2008-08-20 14:20:00,28.41,28.41,28.4,28.4,1400.0,28.41,28.41,28.4,28.4,1400.0
2008-08-20 14:25:00,28.4,28.4,28.38,28.38,1400.0,28.4,28.4,28.38,28.38,1400.0
2008-08-20 14:30:00,28.38,28.39,28.38,28.38,3200.0,28.38,28.39,28.38,28.38,3200.0
2008-08-20 14:35:00,28.39,28.43,28.39,28.43,2200.0,28.39,28.43,28.39,28.43,2200.0
2008-08-20 14:40:00,28.42,28.43,28.42,28.42,2400.0,28.42,28.43,28.42,28.42,2400.0
2008-08-20 14:45:00,28.42,28.43,28.41,28.41,2200.0,28.42,28.43,28.41,28.41,2200.0
2008-08-20 14:50:00,28.41,28.43,28.41,28.43,4200.0,28.41,28.43,28.41,28.43,4200.0
2008-08-20 14:55:00,28.43,28.47,28.43,28.47,2600.0,28.43,28.47,28.43,28.47,2600.0
2008-08-20 15:00:00,28.46,28.52,28.46,28.52,3000.0,28.46,28.52,28.46,28.52,3000.0
2008-08-20 15:05:00,28.52,28.52,28.52,28.52,1200.0,28.52,28.52,28.52,28.52,1200.0
2008-08-20 15:10:00,28.52,28.52,28.49,28.49,5400.0,28.52,28.52,28.49,28.49,5400.0
2008-08-20 15:15:00,28.49,28.5,28.45,28.45,19200.0,28.49,28.5,28.45,28.45,19200.0
2008-08-20 15:20:00,28.45,28.45,28.43,28.45,4200.0,28.45,28.45,28.43,28.45,4200.0
2008-08-20 15:25:00,28.44,28.48,28.44,28.47,4000.0,28.44,28.48,28.44,28.47,4000.0
2008-08-20 15:30:00,28.45,28.46,28.42,28.42,3600.0,28.45,28.46,28.42,28.42,3600.0
2008-08-20 15:35:00,28.41,28.49,28.41,28.49,4400.0,28.41,28.49,28.41,28.49,4400.0
2008-08-20 15:40:00,28.48,28.51,28.48,28.49,5200.0,28.48,28.51,28.48,28.49,5200.0
2008-08-20 15:45:00,28.48,28.5,28.47,28.47,7600.0,28.48,28.5,28.47,28.47,7600.0
2008-08-20 15:50:00,28.47,28.47,28.4,28.43,13400.0,28.47,28.47,28.4,28.43,13400.0
2008-08-20 15:55:00,28.43,28.48,28.43,28.43,14000.0,28.43,28.48,28.43,28.43,14000.0
2008-08-21 09:30:00,28.4,28.57,28.34,28.35,5600.0,28.4,28.57,28.34,28.35,5600.0
2008-08-21 09:35:00,28.37,28.4,28.25,28.28,6000.0,28.37,28.4,28.25,28.28,6000.0
2008-08-21 09:40:00,28.27,28.3,28.22,28.22,2600.0,28.27,28.3,28.22,28.22,2600.0
2008-08-21 09:45:00,28.25,28.31,28.25,28.28,3200.0,28.25,28.31,28.25,28.28,3200.0
2008-08-21 09:50:00,28.31,28.36,28.3,28.36,10600.0,28.31,28.36,28.3,28.36,10600.0
2008-08-21 09:55:00,28.36,28.36,28.31,28.31,6000.0,28.36,28.36,28.31,28.31,6000.0
2008-08-21 10:00:00,28.32,28.38,28.27,28.3,8000.0,28.32,28.38,28.27,28.3,8000.0
2008-08-21 10:05:00,28.3,28.3,28.28,28.28,3800.0,28.3,28.3,28.28,28.28,3800.0
2008-08-21 10:10:00,28.25,28.29,28.21,28.25,3800.0,28.25,28.29,28.21,28.25,3800.0
2008-08-21 10:15:00,28.27,28.34,28.27,28.33,8200.0,28.27,28.34,28.27,28.33,8200.0
2008-08-21 10:20:00,28.33,28.43,28.27,28.29,10000.0,28.33,28.43,28.27,28.29,10000.0
2008-08-21 10:25:00,28.28,28.33,28.23,28.23,14200.0,28.28,28.33,28.23,28.23,14200.0
2008-08-21 10:30:00,28.22,28.23,28.11,28.11,5200.0,28.22,28.23,28.11,28.11,5200.0
2008-08-21 10:35:00,28.12,28.12,28.05,28.08,9200.0,28.12,28.12,28.05,28.08,9200.0
2008-08-21 10:40:00,28.08,28.08,27.98,27.99,4600.0,28.08,28.08,27.98,27.99,4600.0
2008-08-21 10:45:00,28.0,28.0,27.96,27.98,2600.0,28.0,28.0,27.96,27.98,2600.0
2008-08-21 10:50:00,27.98,28.0,27.95,27.99,4200.0,27.98,28.0,27.95,27.99,4200.0
2008-08-21 10:55:00,27.98,28.03,27.98,28.03,2400.0,27.98,28.03,27.98,28.03,2400.0
2008-08-21 11:00:00,28.05,28.1,28.05,28.1,1000.0,28.05,28.1,28.05,28.1,1000.0
2008-08-21 11:05:00,28.09,28.11,28.06,28.06,4600.0,28.09,28.11,28.06,28.06,4600.0
2008-08-21 11:10:00,28.02,28.04,28.0,28.01,1200.0,28.02,28.04,28.0,28.01,1200.0
2008-08-21 11:15:00,28.0,28.04,28.0,28.03,800.0,28.0,28.04,28.0,28.03,800.0
2008-08-21 11:20:00,28.05,28.09,28.05,28.09,1000.0,28.05,28.09,28.05,28.09,1000.0
2008-08-21 11:25:00,28.09,28.16,28.07,28.14,5800.0,28.09,28.16,28.07,28.14,5800.0
2008-08-21 11:30:00,28.14,28.15,28.07,28.07,2600.0,28.14,28.15,28.07,28.07,2600.0
2008-08-21 11:35:00,28.1,28.15,28.05,28.09,7800.0,28.1,28.15,28.05,28.09,7800.0
2008-08-21 11:40:00,28.09,28.09,28.09,28.09,200.0,28.09,28.09,28.09,28.09,200.0
2008-08-21 11:45:00,28.16,28.21,28.16,28.18,2000.0,28.16,28.21,28.16,28.18,2000.0
2008-08-21 11:50:00,28.18,28.2,28.17,28.17,2400.0,28.18,28.2,28.17,28.17,2400.0
2008-08-21 11:55:00,28.2,28.22,28.18,28.18,1600.0,28.2,28.22,28.18,28.18,1600.0
2008-08-21 12:00:00,28.22,28.27,28.22,28.24,2200.0,28.22,28.27,28.22,28.24,2200.0
2008-08-21 12:05:00,28.23,28.25,28.23,28.23,4400.0,28.23,28.25,28.23,28.23,4400.0
2008-08-21 12:10:00,28.25,28.27,28.25,28.26,1200.0,28.25,28.27,28.25,28.26,1200.0
2008-08-21 12:15:00,28.25,28.25,28.21,28.22,10800.0,28.25,28.25,28.21,28.22,10800.0
2008-08-21 12:20:00,28.24,28.25,28.2,28.23,21000.0,28.24,28.25,28.2,28.23,21000.0
2008-08-21 12:25:00,28.21,28.25,28.16,28.2,38000.0,28.21,28.25,28.16,28.2,38000.0
2008-08-21 12:30:00,28.22,28.26,28.21,28.26,16800.0,28.22,28.26,28.21,28.26,16800.0
2008-08-21 12:35:00,28.27,28.3,28.25,28.25,22800.0,28.27,28.3,28.25,28.25,22800.0
2008-08-21 12:40:00,28.23,28.28,28.23,28.24,6200.0,28.23,28.28,28.23,28.24,6200.0
2008-08-21 12:45:00,28.24,28.35,28.24,28.33,6400.0,28.24,28.35,28.24,28.33,6400.0
2008-08-21 12:50:00,28.34,28.35,28.3,28.35,22800.0,28.34,28.35,28.3,28.35,22800.0
2008-08-21 12:55:00,28.35,28.36,28.31,28.34,11400.0,28.35,28.36,28.31,28.34,11400.0
2008-08-21 13:00:00,28.33,28.36,28.33,28.35,5200.0,28.33,28.36,28.33,28.35,5200.0
2008-08-21 13:05:00,28.36,28.41,28.36,28.38,9000.0,28.36,28.41,28.36,28.38,9000.0
2008-08-21 13:10:00,28.38,28.43,28.36,28.42,5400.0,28.38,28.43,28.36,28.42,5400.0
2008-08-21 13:15:00,28.41,28.45,28.41,28.43,12200.0,28.41,28.45,28.41,28.43,12200.0
2008-08-21 13:20:00,28.41,28.43,28.41,28.41,11200.0,28.41,28.43,28.41,28.41,11200.0
2008-08-21 13:25:00,28.42,28.46,28.39,28.39,31600.0,28.42,28.46,28.39,28.39,31600.0
2008-08-21 13:30:00,28.4,28.41,28.38,28.4,4000.0,28.4,28.41,28.38,28.4,4000.0
2008-08-21 13:35:00,28.4,28.47,28.4,28.47,2600.0,28.4,28.47,28.4,28.47,2600.0
2008-08-21 13:40:00,28.47,28.49,28.45,28.49,3200.0,28.47,28.49,28.45,28.49,3200.0
2008-08-21 13:45:00,28.46,28.48,28.45,28.46,3400.0,28.46,28.48,28.45,28.46,3400.0
2008-08-21 13:50:00,28.45,28.49,28.45,28.49,2600.0,28.45,28.49,28.45,28.49,2600.0
2008-08-21 13:55:00,28.49,28.5,28.46,28.46,5000.0,28.49,28.5,28.46,28.46,5000.0
2008-08-21 14:00:00,28.47,28.48,28.47,28.48,2800.0,28.47,28.48,28.47,28.48,2800.0
2008-08-21 14:05:00,28.48,28.48,28.47,28.48,4800.0,28.48,28.48,28.47,28.48,4800.0
2008-08-21 14:10:00,28.47,28.47,28.45,28.45,5000.0,28.47,28.47,28.45,28.45,5000.0
2008-08-21 14:15:00,28.45,28.45,28.45,28.45,2600.0,28.45,28.45,28.45,28.45,2600.0
2008-08-21 14:20:00,28.44,28.45,28.44,28.45,2600.0,28.44,28.45,28.44,28.45,2600.0
2008-08-21 14:25:00,28.45,28.45,28.43,28.45,1400.0,28.45,28.45,28.43,28.45,1400.0
2008-08-21 14:30:00,28.45,28.45,28.42,28.42,10200.0,28.45,28.45,28.42,28.42,10200.0
2008-08-21 14:35:00,28.41,28.42,28.33,28.33,13200.0,28.41,28.42,28.33,28.33,13200.0
2008-08-21 14:40:00,28.33,28.36,28.25,28.25,42200.0,28.33,28.36,28.25,28.25,42200.0
2008-08-21 14:45:00,28.25,28.3,28.25,28.3,19600.0,28.25,28.3,28.25,28.3,19600.0
2008-08-21 14:50:00,28.3,28.3,28.3,28.3,12200.0,28.3,28.3,28.3,28.3,12200.0
2008-08-21 14:55:00,28.3,28.3,28.29,28.3,3200.0,28.3,28.3,28.29,28.3,3200.0
2008-08-21 15:00:00,28.3,28.4,28.3,28.33,12600.0,28.3,28.4,28.3,28.33,12600.0
2008-08-21 15:05:00,28.33,28.33,28.29,28.29,8400.0,28.33,28.33,28.29,28.29,8400.0
2008-08-21 15:10:00,28.29,28.29,28.29,28.29,13200.0,28.29,28.29,28.29,28.29,13200.0
2008-08-21 15:15:00,28.29,28.29,28.29,28.29,6200.0,28.29,28.29,28.29,28.29,6200.0
2008-08-21 15:20:00,28.29,28.31,28.29,28.3,14600.0,28.29,28.31,28.29,28.3,14600.0
2008-08-21 15:25:00,28.3,28.3,28.26,28.26,8600.0,28.3,28.3,28.26,28.26,8600.0
2008-08-21 15:30:00,28.27,28.3,28.26,28.3,5400.0,28.27,28.3,28.26,28.3,5400.0
2008-08-21 15:35:00,28.3,28.3,28.25,28.27,10800.0,28.3,28.3,28.25,28.27,10800.0
2008-08-21 15:40:00,28.26,28.28,28.26,28.28,12600.0,28.26,28.28,28.26,28.28,12600.0
2008-08-21 15:45:00,28.28,28.28,28.24,28.24,15200.0,28.28,28.28,28.24,28.24,15200.0
2008-08-21 15:50:00,28.23,28.29,28.22,28.28,12600.0,28.23,28.29,28.22,28.28,12600.0
2008-08-21 15:55:00,28.29,28.3,28.24,28.28,15600.0,28.29,28.3,28.24,28.28,15600.0
2008-08-22 09:30:00,28.33,28.72,28.33,28.71,7800.0,28.33,28.72,28.33,28.71,7800.0
2008-08-22 09:35:00,28.7,28.72,28.67,28.71,1400.0,28.7,28.72,28.67,28.71,1400.0
2008-08-22 09:40:00,28.67,28.77,28.67,28.72,5000.0,28.67,28.77,28.67,28.72,5000.0
2008-08-22 09:45:00,28.71,28.8,28.71,28.8,9800.0,28.71,28.8,28.71,28.8,9800.0
2008-08-22 09:50:00,28.79,28.8,28.76,28.76,2600.0,28.79,28.8,28.76,28.76,2600.0
2008-08-22 09:55:00,28.78,28.78,28.75,28.75,7000.0,28.78,28.78,28.75,28.75,7000.0
2008-08-22 10:00:00,28.78,28.88,28.75,28.83,18000.0,28.78,28.88,28.75,28.83,18000.0
2008-08-22 10:05:00,28.83,28.9,28.69,28.69,24600.0,28.83,28.9,28.69,28.69,24600.0
2008-08-22 10:10:00,28.72,28.73,28.65,28.65,8400.0,28.72,28.73,28.65,28.65,8400.0
2008-08-22 10:15:00,28.67,28.73,28.67,28.73,19200.0,28.67,28.73,28.67,28.73,19200.0
2008-08-22 10:20:00,28.73,28.74,28.7,28.7,6400.0,28.73,28.74,28.7,28.7,6400.0
2008-08-22 10:25:00,28.65,28.65,28.6,28.65,6400.0,28.65,28.65,28.6,28.65,6400.0
2008-08-22 10:30:00,28.64,28.68,28.64,28.66,4600.0,28.64,28.68,28.64,28.66,4600.0
2008-08-22 10:35:00,28.65,28.67,28.59,28.6,23400.0,28.65,28.67,28.59,28.6,23400.0
2008-08-22 10:40:00,28.6,28.61,28.59,28.61,9800.0,28.6,28.61,28.59,28.61,9800.0
2008-08-22 10:45:00,28.63,28.66,28.61,28.61,21800.0,28.63,28.66,28.61,28.61,21800.0
2008-08-22 10:50:00,28.63,28.65,28.61,28.64,18000.0,28.63,28.65,28.61,28.64,18000.0
2008-08-22 10:55:00,28.63,28.67,28.63,28.67,1800.0,28.63,28.67,28.63,28.67,1800.0
2008-08-22 11:00:00,28.68,28.73,28.68,28.73,1400.0,28.68,28.73,28.68,28.73,1400.0
2008-08-22 11:05:00,28.75,28.79,28.75,28.77,6800.0,28.75,28.79,28.75,28.77,6800.0
2008-08-22 11:10:00,28.77,28.79,28.74,28.76,12600.0,28.77,28.79,28.74,28.76,12600.0
2008-08-22 11:15:00,28.75,28.77,28.74,28.76,16000.0,28.75,28.77,28.74,28.76,16000.0
2008-08-22 11:20:00,28.77,28.83,28.75,28.83,16800.0,28.77,28.83,28.75,28.83,16800.0
2008-08-22 11:25:00,28.83,28.9,28.83,28.9,8400.0,28.83,28.9,28.83,28.9,8400.0
2008-08-22 11:30:00,28.92,28.95,28.9,28.92,11000.0,28.92,28.95,28.9,28.92,11000.0
2008-08-22 11:35:00,28.92,28.94,28.9,28.93,10400.0,28.92,28.94,28.9,28.93,10400.0
2008-08-22 11:40:00,28.91,28.91,28.82,28.83,24400.0,28.91,28.91,28.82,28.83,24400.0
2008-08-22 11:45:00,28.83,28.85,28.74,28.75,11400.0,28.83,28.85,28.74,28.75,11400.0
2008-08-22 11:50:00,28.75,28.75,28.7,28.7,7200.0,28.75,28.75,28.7,28.7,7200.0
2008-08-22 11:55:00,28.71,28.75,28.69,28.74,8400.0,28.71,28.75,28.69,28.74,8400.0
2008-08-22 12:00:00,28.75,28.83,28.75,28.8,15400.0,28.75,28.83,28.75,28.8,15400.0
2008-08-22 12:05:00,28.79,28.8,28.73,28.78,39000.0,28.79,28.8,28.73,28.78,39000.0
2008-08-22 12:10:00,28.77,28.77,28.73,28.73,11200.0,28.77,28.77,28.73,28.73,11200.0
2008-08-22 12:15:00,28.73,28.73,28.67,28.67,1200.0,28.73,28.73,28.67,28.67,1200.0
2008-08-22 12:20:00,28.66,28.66,28.62,28.62,2800.0,28.66,28.66,28.62,28.62,2800.0
2008-08-22 12:25:00,28.67,28.7,28.67,28.67,13000.0,28.67,28.7,28.67,28.67,13000.0
2008-08-22 12:30:00,28.67,28.68,28.67,28.67,4400.0,28.67,28.68,28.67,28.67,4400.0
2008-08-22 12:35:00,28.67,28.67,28.61,28.64,6800.0,28.67,28.67,28.61,28.64,6800.0
2008-08-22 12:40:00,28.6,28.64,28.59,28.6,7000.0,28.6,28.64,28.59,28.6,7000.0
2008-08-22 12:45:00,28.6,28.6,28.5,28.54,15800.0,28.6,28.6,28.5,28.54,15800.0
2008-08-22 12:50:00,28.52,28.56,28.52,28.54,30800.0,28.52,28.56,28.52,28.54,30800.0
2008-08-22 12:55:00,28.57,28.57,28.53,28.56,17200.0,28.57,28.57,28.53,28.56,17200.0
2008-08-22 13:00:00,28.54,28.6,28.54,28.58,10200.0,28.54,28.6,28.54,28.58,10200.0
2008-08-22 13:05:00,28.58,28.63,28.58,28.6,3200.0,28.58,28.63,28.58,28.6,3200.0
2008-08-22 13:10:00,28.61,28.63,28.6,28.63,8000.0,28.61,28.63,28.6,28.63,8000.0
2008-08-22 13:15:00,28.63,28.71,28.63,28.69,3600.0,28.63,28.71,28.63,28.69,3600.0
2008-08-22 13:20:00,28.71,28.75,28.69,28.7,7200.0,28.71,28.75,28.69,28.7,7200.0
2008-08-22 13:25:00,28.72,28.73,28.68,28.7,3000.0,28.72,28.73,28.68,28.7,3000.0
2008-08-22 13:30:00,28.71,28.78,28.71,28.77,2800.0,28.71,28.78,28.71,28.77,2800.0
2008-08-22 13:35:00,28.75,28.75,28.68,28.68,4200.0,28.75,28.75,28.68,28.68,4200.0
2008-08-22 13:40:00,28.67,28.7,28.67,28.69,4600.0,28.67,28.7,28.67,28.69,4600.0
2008-08-22 13:45:00,28.68,28.71,28.64,28.65,12400.0,28.68,28.71,28.64,28.65,12400.0
2008-08-22 13:50:00,28.65,28.67,28.65,28.66,800.0,28.65,28.67,28.65,28.66,800.0
2008-08-22 13:55:00,28.65,28.66,28.64,28.64,3400.0,28.65,28.66,28.64,28.64,3400.0
2008-08-22 14:00:00,28.63,28.65,28.62,28.63,4400.0,28.63,28.65,28.62,28.63,4400.0
2008-08-22 14:05:00,28.63,28.64,28.61,28.61,5000.0,28.63,28.64,28.61,28.61,5000.0
2008-08-22 14:10:00,28.62,28.63,28.61,28.61,3000.0,28.62,28.63,28.61,28.61,3000.0
2008-08-22 14:15:00,28.61,28.63,28.6,28.63,9000.0,28.61,28.63,28.6,28.63,9000.0
2008-08-22 14:20:00,28.65,28.71,28.65,28.71,2600.0,28.65,28.71,28.65,28.71,2600.0
2008-08-22 14:25:00,28.73,28.73,28.68,28.68,4400.0,28.73,28.73,28.68,28.68,4400.0
2008-08-22 14:30:00,28.68,28.68,28.63,28.63,7600.0,28.68,28.68,28.63,28.63,7600.0
2008-08-22 14:35:00,28.65,28.65,28.63,28.64,4400.0,28.65,28.65,28.63,28.64,4400.0
2008-08-22 14:40:00,28.65,28.65,28.64,28.65,6200.0,28.65,28.65,28.64,28.65,6200.0
2008-08-22 14:45:00,28.65,28.65,28.63,28.63,4000.0,28.65,28.65,28.63,28.63,4000.0
2008-08-22 14:50:00,28.64,28.64,28.62,28.64,3600.0,28.64,28.64,28.62,28.64,3600.0
2008-08-22 14:55:00,28.64,28.64,28.62,28.63,2800.0,28.64,28.64,28.62,28.63,2800.0
2008-08-22 15:00:00,28.65,28.66,28.65,28.65,12400.0,28.65,28.66,28.65,28.65,12400.0
2008-08-22 15:05:00,28.66,28.67,28.66,28.67,2600.0,28.66,28.67,28.66,28.67,2600.0
2008-08-22 15:10:00,28.67,28.7,28.67,28.7,3000.0,28.67,28.7,28.67,28.7,3000.0
2008-08-22 15:15:00,28.73,28.77,28.73,28.75,4800.0,28.73,28.77,28.73,28.75,4800.0
2008-08-22 15:20:00,28.75,28.75,28.75,28.75,6800.0,28.75,28.75,28.75,28.75,6800.0
2008-08-22 15:25:00,28.75,28.78,28.75,28.77,7800.0,28.75,28.78,28.75,28.77,7800.0
2008-08-22 15:30:00,28.77,28.81,28.77,28.77,6000.0,28.77,28.81,28.77,28.77,6000.0
2008-08-22 15:35:00,28.78,28.81,28.78,28.81,4000.0,28.78,28.81,28.78,28.81,4000.0
2008-08-22 15:40:00,28.82,28.82,28.8,28.81,3400.0,28.82,28.82,28.8,28.81,3400.0
2008-08-22 15:45:00,28.81,28.82,28.8,28.8,5400.0,28.81,28.82,28.8,28.8,5400.0
2008-08-22 15:50:00,28.81,28.81,28.75,28.76,5400.0,28.81,28.81,28.75,28.76,5400.0
2008-08-22 15:55:00,28.77,28.8,28.75,28.77,8400.0,28.77,28.8,28.75,28.77,8400.0
2008-08-25 09:30:00,28.96,28.98,28.43,28.93,22600.0,28.96,28.98,28.43,28.93,22600.0
2008-08-25 09:35:00,28.9,29.0,28.87,28.93,12800.0,28.9,29.0,28.87,28.93,12800.0
2008-08-25 09:40:00,28.94,28.95,28.67,28.67,8600.0,28.94,28.95,28.67,28.67,8600.0
2008-08-25 09:45:00,28.68,28.68,28.62,28.62,2600.0,28.68,28.68,28.62,28.62,2600.0
2008-08-25 09:50:00,28.59,28.61,28.56,28.57,4400.0,28.59,28.61,28.56,28.57,4400.0
2008-08-25 09:55:00,28.57,28.57,28.54,28.54,3800.0,28.57,28.57,28.54,28.54,3800.0
2008-08-25 10:00:00,28.54,28.58,28.54,28.57,2200.0,28.54,28.58,28.54,28.57,2200.0
2008-08-25 10:05:00,28.56,28.56,28.56,28.56,200.0,28.56,28.56,28.56,28.56,200.0
2008-08-25 10:10:00,28.56,28.58,28.51,28.58,12600.0,28.56,28.58,28.51,28.58,12600.0
2008-08-25 10:15:00,28.54,28.57,28.53,28.57,13800.0,28.54,28.57,28.53,28.57,13800.0
2008-08-25 10:20:00,28.58,28.66,28.57,28.6,21600.0,28.58,28.66,28.57,28.6,21600.0
2008-08-25 10:25:00,28.58,28.63,28.58,28.6,1600.0,28.58,28.63,28.58,28.6,1600.0
2008-08-25 10:30:00,28.6,28.6,28.55,28.57,2200.0,28.6,28.6,28.55,28.57,2200.0
2008-08-25 10:35:00,28.58,28.61,28.58,28.58,1200.0,28.58,28.61,28.58,28.58,1200.0
2008-08-25 10:40:00,28.59,28.6,28.59,28.59,2200.0,28.59,28.6,28.59,28.59,2200.0
2008-08-25 10:45:00,28.61,28.61,28.53,28.55,27000.0,28.61,28.61,28.53,28.55,27000.0
2008-08-25 10:50:00,28.53,28.57,28.44,28.46,27000.0,28.53,28.57,28.44,28.46,27000.0
2008-08-25 10:55:00,28.47,28.49,28.45,28.48,38400.0,28.47,28.49,28.45,28.48,38400.0
2008-08-25 11:00:00,28.46,28.48,28.36,28.4,26000.0,28.46,28.48,28.36,28.4,26000.0
2008-08-25 11:05:00,28.39,28.41,28.32,28.35,28000.0,28.39,28.41,28.32,28.35,28000.0
2008-08-25 11:10:00,28.35,28.38,28.33,28.34,14600.0,28.35,28.38,28.33,28.34,14600.0
2008-08-25 11:15:00,28.34,28.34,28.34,28.34,1200.0,28.34,28.34,28.34,28.34,1200.0
2008-08-25 11:20:00,28.34,28.34,28.34,28.34,3200.0,28.34,28.34,28.34,28.34,3200.0
2008-08-25 11:25:00,28.36,28.36,28.34,28.35,1200.0,28.36,28.36,28.34,28.35,1200.0
2008-08-25 11:30:00,28.36,28.38,28.36,28.37,10200.0,28.36,28.38,28.36,28.37,10200.0
2008-08-25 11:35:00,28.37,28.43,28.37,28.43,6400.0,28.37,28.43,28.37,28.43,6400.0
2008-08-25 11:40:00,28.42,28.43,28.41,28.41,600.0,28.42,28.43,28.41,28.41,600.0
2008-08-25 11:45:00,28.42,28.49,28.42,28.48,5600.0,28.42,28.49,28.42,28.48,5600.0
2008-08-25 11:50:00,28.5,28.51,28.49,28.5,2000.0,28.5,28.51,28.49,28.5,2000.0
2008-08-25 11:55:00,28.53,28.6,28.53,28.58,10600.0,28.53,28.6,28.53,28.58,10600.0
2008-08-25 12:00:00,28.6,28.64,28.58,28.63,15000.0,28.6,28.64,28.58,28.63,15000.0
2008-08-25 12:05:00,28.63,28.63,28.61,28.63,5600.0,28.63,28.63,28.61,28.63,5600.0
2008-08-25 12:10:00,28.62,28.63,28.61,28.61,2400.0,28.62,28.63,28.61,28.61,2400.0
2008-08-25 12:15:00,28.6,28.61,28.6,28.6,5200.0,28.6,28.61,28.6,28.6,5200.0
2008-08-25 12:20:00,28.6,28.65,28.6,28.63,4600.0,28.6,28.65,28.6,28.63,4600.0
2008-08-25 12:25:00,28.63,28.64,28.6,28.61,14200.0,28.63,28.64,28.6,28.61,14200.0
2008-08-25 12:30:00,28.61,28.61,28.58,28.58,7600.0,28.61,28.61,28.58,28.58,7600.0
2008-08-25 12:35:00,28.56,28.56,28.5,28.5,1200.0,28.56,28.56,28.5,28.5,1200.0
2008-08-25 12:40:00,28.5,28.53,28.5,28.53,4600.0,28.5,28.53,28.5,28.53,4600.0
2008-08-25 12:45:00,28.52,28.52,28.5,28.5,600.0,28.52,28.52,28.5,28.5,600.0
2008-08-25 12:50:00,28.5,28.5,28.5,28.5,9200.0,28.5,28.5,28.5,28.5,9200.0
2008-08-25 12:55:00,28.5,28.5,28.5,28.5,1000.0,28.5,28.5,28.5,28.5,1000.0
2008-08-25 13:00:00,28.5,28.52,28.5,28.52,3400.0,28.5,28.52,28.5,28.52,3400.0
2008-08-25 13:05:00,28.52,28.52,28.52,28.52,0.0,28.52,28.52,28.52,28.52,0.0
2008-08-25 13:10:00,28.52,28.54,28.52,28.53,2400.0,28.52,28.54,28.52,28.53,2400.0
2008-08-25 13:15:00,28.53,28.54,28.5,28.52,3000.0,28.53,28.54,28.5,28.52,3000.0
2008-08-25 13:20:00,28.52,28.52,28.52,28.52,0.0,28.52,28.52,28.52,28.52,0.0
2008-08-25 13:25:00,28.53,28.54,28.53,28.54,1000.0,28.53,28.54,28.53,28.54,1000.0
2008-08-25 13:30:00,28.54,28.59,28.54,28.59,6800.0,28.54,28.59,28.54,28.59,6800.0
2008-08-25 13:35:00,28.58,28.61,28.58,28.61,11400.0,28.58,28.61,28.58,28.61,11400.0
2008-08-25 13:40:00,28.61,28.61,28.57,28.57,12800.0,28.61,28.61,28.57,28.57,12800.0
2008-08-25 13:45:00,28.6,28.6,28.51,28.52,16400.0,28.6,28.6,28.51,28.52,16400.0
2008-08-25 13:50:00,28.55,28.6,28.55,28.59,10800.0,28.55,28.6,28.55,28.59,10800.0
2008-08-25 13:55:00,28.57,28.61,28.55,28.56,16400.0,28.57,28.61,28.55,28.56,16400.0
2008-08-25 14:00:00,28.56,28.57,28.55,28.55,1000.0,28.56,28.57,28.55,28.55,1000.0
2008-08-25 14:05:00,28.57,28.59,28.57,28.59,72600.0,28.57,28.59,28.57,28.59,72600.0
2008-08-25 14:10:00,28.58,28.59,28.58,28.59,1200.0,28.58,28.59,28.58,28.59,1200.0
2008-08-25 14:15:00,28.58,28.6,28.58,28.6,2600.0,28.58,28.6,28.58,28.6,2600.0
2008-08-25 14:20:00,28.6,28.6,28.59,28.6,1000.0,28.6,28.6,28.59,28.6,1000.0
2008-08-25 14:25:00,28.61,28.65,28.59,28.63,12600.0,28.61,28.65,28.59,28.63,12600.0
2008-08-25 14:30:00,28.61,28.62,28.61,28.62,400.0,28.61,28.62,28.61,28.62,400.0
2008-08-25 14:35:00,28.61,28.63,28.61,28.61,1600.0,28.61,28.63,28.61,28.61,1600.0
2008-08-25 14:40:00,28.64,28.65,28.64,28.64,1400.0,28.64,28.65,28.64,28.64,1400.0
2008-08-25 14:45:00,28.66,28.7,28.66,28.68,7400.0,28.66,28.7,28.66,28.68,7400.0
2008-08-25 14:50:00,28.68,28.72,28.68,28.72,4000.0,28.68,28.72,28.68,28.72,4000.0
2008-08-25 14:55:00,28.73,28.74,28.71,28.73,7400.0,28.73,28.74,28.71,28.73,7400.0
2008-08-25 15:00:00,28.74,28.74,28.73,28.73,3800.0,28.74,28.74,28.73,28.73,3800.0
2008-08-25 15:05:00,28.73,28.73,28.72,28.72,10000.0,28.73,28.73,28.72,28.72,10000.0
2008-08-25 15:10:00,28.73,28.73,28.72,28.72,4200.0,28.73,28.73,28.72,28.72,4200.0
2008-08-25 15:15:00,28.73,28.73,28.7,28.71,4800.0,28.73,28.73,28.7,28.71,4800.0
2008-08-25 15:20:00,28.7,28.73,28.7,28.71,5800.0,28.7,28.73,28.7,28.71,5800.0
2008-08-25 15:25:00,28.72,28.73,28.68,28.7,7000.0,28.72,28.73,28.68,28.7,7000.0
2008-08-25 15:30:00,28.7,28.73,28.65,28.66,8400.0,28.7,28.73,28.65,28.66,8400.0
2008-08-25 15:35:00,28.66,28.7,28.66,28.68,5800.0,28.66,28.7,28.66,28.68,5800.0
2008-08-25 15:40:00,28.68,28.7,28.68,28.7,12000.0,28.68,28.7,28.68,28.7,12000.0
2008-08-25 15:45:00,28.71,28.77,28.7,28.77,10000.0,28.71,28.77,28.7,28.77,10000.0
2008-08-25 15:50:00,28.75,28.75,28.73,28.74,14600.0,28.75,28.75,28.73,28.74,14600.0
2008-08-25 15:55:00,28.74,28.74,28.73,28.73,22400.0,28.74,28.74,28.73,28.73,22400.0
2008-08-26 09:30:00,28.56,28.71,28.43,28.55,8200.0,28.56,28.71,28.43,28.55,8200.0
2008-08-26 09:35:00,28.5,28.5,28.47,28.5,17600.0,28.5,28.5,28.47,28.5,17600.0
2008-08-26 09:40:00,28.46,28.5,28.46,28.5,4000.0,28.46,28.5,28.46,28.5,4000.0
2008-08-26 09:45:00,28.5,28.52,28.5,28.52,5600.0,28.5,28.52,28.5,28.52,5600.0
2008-08-26 09:50:00,28.54,28.59,28.54,28.59,1600.0,28.54,28.59,28.54,28.59,1600.0
2008-08-26 09:55:00,28.57,28.59,28.5,28.58,17800.0,28.57,28.59,28.5,28.58,17800.0
2008-08-26 10:00:00,28.58,28.61,28.57,28.58,26400.0,28.58,28.61,28.57,28.58,26400.0
2008-08-26 10:05:00,28.56,28.56,28.49,28.49,9600.0,28.56,28.56,28.49,28.49,9600.0
2008-08-26 10:10:00,28.5,28.57,28.5,28.52,7000.0,28.5,28.57,28.5,28.52,7000.0
2008-08-26 10:15:00,28.5,28.63,28.5,28.63,14200.0,28.5,28.63,28.5,28.63,14200.0
2008-08-26 10:20:00,28.65,28.93,28.64,28.86,112400.0,28.65,28.93,28.64,28.86,112400.0
2008-08-26 10:25:00,28.84,28.86,28.71,28.74,6400.0,28.84,28.86,28.71,28.74,6400.0
2008-08-26 10:30:00,28.74,28.84,28.74,28.84,4400.0,28.74,28.84,28.74,28.84,4400.0
2008-08-26 10:35:00,28.83,28.83,28.82,28.82,1600.0,28.83,28.83,28.82,28.82,1600.0
2008-08-26 10:40:00,28.82,28.86,28.82,28.86,5000.0,28.82,28.86,28.82,28.86,5000.0
2008-08-26 10:45:00,28.91,28.91,28.89,28.91,3000.0,28.91,28.91,28.89,28.91,3000.0
2008-08-26 10:50:00,28.93,28.97,28.93,28.95,5200.0,28.93,28.97,28.93,28.95,5200.0
2008-08-26 10:55:00,28.95,28.95,28.93,28.95,800.0,28.95,28.95,28.93,28.95,800.0
2008-08-26 11:00:00,28.92,28.93,28.9,28.9,2600.0,28.92,28.93,28.9,28.9,2600.0
2008-08-26 11:05:00,28.89,28.89,28.77,28.78,2800.0,28.89,28.89,28.77,28.78,2800.0
2008-08-26 11:10:00,28.75,28.77,28.74,28.75,1800.0,28.75,28.77,28.74,28.75,1800.0
2008-08-26 11:15:00,28.75,28.77,28.74,28.74,3800.0,28.75,28.77,28.74,28.74,3800.0
2008-08-26 11:20:00,28.74,28.77,28.68,28.73,53000.0,28.74,28.77,28.68,28.73,53000.0
2008-08-26 11:25:00,28.7,28.74,28.67,28.7,27600.0,28.7,28.74,28.67,28.7,27600.0
2008-08-26 11:30:00,28.71,28.77,28.7,28.7,5600.0,28.71,28.77,28.7,28.7,5600.0
2008-08-26 11:35:00,28.7,28.7,28.7,28.7,0.0,28.7,28.7,28.7,28.7,0.0
2008-08-26 11:40:00,28.69,28.7,28.66,28.7,3400.0,28.69,28.7,28.66,28.7,3400.0
2008-08-26 11:45:00,28.7,28.71,28.64,28.68,19200.0,28.7,28.71,28.64,28.68,19200.0
2008-08-26 11:50:00,28.68,28.7,28.64,28.67,27800.0,28.68,28.7,28.64,28.67,27800.0
2008-08-26 11:55:00,28.67,28.69,28.64,28.66,9200.0,28.67,28.69,28.64,28.66,9200.0
2008-08-26 12:00:00,28.67,28.67,28.64,28.65,2000.0,28.67,28.67,28.64,28.65,2000.0
2008-08-26 12:05:00,28.63,28.64,28.63,28.63,6200.0,28.63,28.64,28.63,28.63,6200.0
2008-08-26 12:10:00,28.63,28.63,28.61,28.61,800.0,28.63,28.63,28.61,28.61,800.0
2008-08-26 12:15:00,28.58,28.58,28.5,28.53,12600.0,28.58,28.58,28.5,28.53,12600.0
2008-08-26 12:20:00,28.53,28.56,28.5,28.54,4800.0,28.53,28.56,28.5,28.54,4800.0
2008-08-26 12:25:00,28.53,28.54,28.5,28.5,2800.0,28.53,28.54,28.5,28.5,2800.0
2008-08-26 12:30:00,28.52,28.52,28.47,28.49,14400.0,28.52,28.52,28.47,28.49,14400.0
2008-08-26 12:35:00,28.49,28.5,28.48,28.5,5200.0,28.49,28.5,28.48,28.5,5200.0
2008-08-26 12:40:00,28.48,28.5,28.47,28.48,6800.0,28.48,28.5,28.47,28.48,6800.0
2008-08-26 12:45:00,28.48,28.48,28.47,28.47,1800.0,28.48,28.48,28.47,28.47,1800.0
2008-08-26 12:50:00,28.47,28.47,28.42,28.43,3400.0,28.47,28.47,28.42,28.43,3400.0
2008-08-26 12:55:00,28.42,28.43,28.4,28.4,6200.0,28.42,28.43,28.4,28.4,6200.0
2008-08-26 13:00:00,28.43,28.43,28.42,28.42,2200.0,28.43,28.43,28.42,28.42,2200.0
2008-08-26 13:05:00,28.4,28.4,28.38,28.4,4200.0,28.4,28.4,28.38,28.4,4200.0
2008-08-26 13:10:00,28.4,28.42,28.38,28.39,28600.0,28.4,28.42,28.38,28.39,28600.0
2008-08-26 13:15:00,28.42,28.45,28.4,28.42,12800.0,28.42,28.45,28.4,28.42,12800.0
2008-08-26 13:20:00,28.43,28.43,28.4,28.41,24600.0,28.43,28.43,28.4,28.41,24600.0
2008-08-26 13:25:00,28.42,28.43,28.4,28.43,9600.0,28.42,28.43,28.4,28.43,9600.0
2008-08-26 13:30:00,28.36,28.4,28.36,28.37,3200.0,28.36,28.4,28.36,28.37,3200.0
2008-08-26 13:35:00,28.36,28.39,28.36,28.36,1200.0,28.36,28.39,28.36,28.36,1200.0
2008-08-26 13:40:00,28.36,28.36,28.32,28.32,2000.0,28.36,28.36,28.32,28.32,2000.0
2008-08-26 13:45:00,28.31,28.32,28.27,28.27,4000.0,28.31,28.32,28.27,28.27,4000.0
2008-08-26 13:50:00,28.29,28.32,28.27,28.32,3200.0,28.29,28.32,28.27,28.32,3200.0
2008-08-26 13:55:00,28.31,28.31,28.28,28.28,1800.0,28.31,28.31,28.28,28.28,1800.0
2008-08-26 14:00:00,28.28,28.3,28.27,28.28,7600.0,28.28,28.3,28.27,28.28,7600.0
2008-08-26 14:05:00,28.28,28.28,28.24,28.28,6200.0,28.28,28.28,28.24,28.28,6200.0
2008-08-26 14:10:00,28.28,28.28,28.25,28.28,2000.0,28.28,28.28,28.25,28.28,2000.0
2008-08-26 14:15:00,28.28,28.28,28.25,28.25,1200.0,28.28,28.28,28.25,28.25,1200.0
2008-08-26 14:20:00,28.25,28.25,28.2,28.2,2000.0,28.25,28.25,28.2,28.2,2000.0
2008-08-26 14:25:00,28.22,28.22,28.13,28.16,18000.0,28.22,28.22,28.13,28.16,18000.0
2008-08-26 14:30:00,28.17,28.18,28.13,28.13,5400.0,28.17,28.18,28.13,28.13,5400.0
2008-08-26 14:35:00,28.15,28.16,28.14,28.15,2400.0,28.15,28.16,28.14,28.15,2400.0
2008-08-26 14:40:00,28.15,28.17,28.14,28.15,4000.0,28.15,28.17,28.14,28.15,4000.0
2008-08-26 14:45:00,28.14,28.15,28.11,28.13,2800.0,28.14,28.15,28.11,28.13,2800.0
2008-08-26 14:50:00,28.14,28.15,28.13,28.15,3800.0,28.14,28.15,28.13,28.15,3800.0
2008-08-26 14:55:00,28.15,28.15,28.14,28.14,1000.0,28.15,28.15,28.14,28.14,1000.0
2008-08-26 15:00:00,28.13,28.14,28.13,28.13,3400.0,28.13,28.14,28.13,28.13,3400.0
2008-08-26 15:05:00,28.13,28.15,28.13,28.14,2400.0,28.13,28.15,28.13,28.14,2400.0
2008-08-26 15:10:00,28.14,28.16,28.14,28.16,7000.0,28.14,28.16,28.14,28.16,7000.0
2008-08-26 15:15:00,28.16,28.24,28.16,28.2,3600.0,28.16,28.24,28.16,28.2,3600.0
2008-08-26 15:20:00,28.24,28.25,28.22,28.23,5000.0,28.24,28.25,28.22,28.23,5000.0
2008-08-26 15:25:00,28.24,28.24,28.18,28.18,16200.0,28.24,28.24,28.18,28.18,16200.0
2008-08-26 15:30:00,28.18,28.2,28.18,28.2,4600.0,28.18,28.2,28.18,28.2,4600.0
2008-08-26 15:35:00,28.2,28.2,28.18,28.2,18800.0,28.2,28.2,28.18,28.2,18800.0
2008-08-26 15:40:00,28.21,28.24,28.21,28.22,5800.0,28.21,28.24,28.21,28.22,5800.0
2008-08-26 15:45:00,28.23,28.26,28.23,28.25,5400.0,28.23,28.26,28.23,28.25,5400.0
2008-08-26 15:50:00,28.25,28.35,28.25,28.32,21000.0,28.25,28.35,28.25,28.32,21000.0
2008-08-26 15:55:00,28.33,28.34,28.3,28.34,22600.0,28.33,28.34,28.3,28.34,22600.0
2008-08-27 09:30:00,28.47,28.59,28.45,28.45,4200.0,28.47,28.59,28.45,28.45,4200.0
2008-08-27 09:35:00,28.43,28.54,28.43,28.48,8600.0,28.43,28.54,28.43,28.48,8600.0
2008-08-27 09:40:00,28.4,28.44,28.26,28.26,2000.0,28.4,28.44,28.26,28.26,2000.0
2008-08-27 09:45:00,28.15,28.34,28.15,28.31,10800.0,28.15,28.34,28.15,28.31,10800.0
2008-08-27 09:50:00,28.24,28.28,28.22,28.22,15200.0,28.24,28.28,28.22,28.22,15200.0
2008-08-27 09:55:00,28.22,28.23,28.17,28.18,12800.0,28.22,28.23,28.17,28.18,12800.0
2008-08-27 10:00:00,28.22,28.24,28.14,28.2,2600.0,28.22,28.24,28.14,28.2,2600.0
2008-08-27 10:05:00,28.25,28.27,28.23,28.27,1400.0,28.25,28.27,28.23,28.27,1400.0
2008-08-27 10:10:00,28.24,28.25,28.21,28.23,3200.0,28.24,28.25,28.21,28.23,3200.0
2008-08-27 10:15:00,28.21,28.25,28.21,28.25,2800.0,28.21,28.25,28.21,28.25,2800.0
2008-08-27 10:20:00,28.28,28.48,28.28,28.48,3000.0,28.28,28.48,28.28,28.48,3000.0
2008-08-27 10:25:00,28.46,28.5,28.46,28.49,4400.0,28.46,28.5,28.46,28.49,4400.0
2008-08-27 10:30:00,28.5,28.55,28.5,28.52,5200.0,28.5,28.55,28.5,28.52,5200.0
2008-08-27 10:35:00,28.5,28.5,28.42,28.42,4800.0,28.5,28.5,28.42,28.42,4800.0
2008-08-27 10:40:00,28.41,28.41,28.38,28.38,1400.0,28.41,28.41,28.38,28.38,1400.0
2008-08-27 10:45:00,28.38,28.38,28.33,28.33,3000.0,28.38,28.38,28.33,28.33,3000.0
2008-08-27 10:50:00,28.31,28.31,28.25,28.25,3000.0,28.31,28.31,28.25,28.25,3000.0
2008-08-27 10:55:00,28.23,28.25,28.21,28.22,5600.0,28.23,28.25,28.21,28.22,5600.0
2008-08-27 11:00:00,28.22,28.22,28.2,28.2,2600.0,28.22,28.22,28.2,28.2,2600.0
2008-08-27 11:05:00,28.17,28.18,28.14,28.17,1200.0,28.17,28.18,28.14,28.17,1200.0
2008-08-27 11:10:00,28.17,28.2,28.16,28.16,2400.0,28.17,28.2,28.16,28.16,2400.0
2008-08-27 11:15:00,28.15,28.17,28.15,28.17,600.0,28.15,28.17,28.15,28.17,600.0
2008-08-27 11:20:00,28.17,28.18,28.17,28.18,1800.0,28.17,28.18,28.17,28.18,1800.0
2008-08-27 11:25:00,28.18,28.18,28.14,28.14,1400.0,28.18,28.18,28.14,28.14,1400.0
2008-08-27 11:30:00,28.13,28.13,28.05,28.05,7000.0,28.13,28.13,28.05,28.05,7000.0
2008-08-27 11:35:00,28.08,28.09,28.06,28.06,5200.0,28.08,28.09,28.06,28.06,5200.0
2008-08-27 11:40:00,28.06,28.08,28.05,28.08,2600.0,28.06,28.08,28.05,28.08,2600.0
2008-08-27 11:45:00,28.08,28.12,28.08,28.1,1600.0,28.08,28.12,28.08,28.1,1600.0
2008-08-27 11:50:00,28.1,28.11,28.09,28.11,1600.0,28.1,28.11,28.09,28.11,1600.0
2008-08-27 11:55:00,28.11,28.11,28.08,28.11,3200.0,28.11,28.11,28.08,28.11,3200.0
2008-08-27 12:00:00,28.11,28.14,28.11,28.13,1800.0,28.11,28.14,28.11,28.13,1800.0
2008-08-27 12:05:00,28.14,28.18,28.14,28.18,800.0,28.14,28.18,28.14,28.18,800.0
2008-08-27 12:10:00,28.2,28.23,28.18,28.2,6600.0,28.2,28.23,28.18,28.2,6600.0
2008-08-27 12:15:00,28.21,28.23,28.2,28.2,1600.0,28.21,28.23,28.2,28.2,1600.0
2008-08-27 12:20:00,28.23,28.25,28.21,28.25,4000.0,28.23,28.25,28.21,28.25,4000.0
2008-08-27 12:25:00,28.27,28.32,28.26,28.32,3800.0,28.27,28.32,28.26,28.32,3800.0
2008-08-27 12:30:00,28.3,28.38,28.3,28.38,3800.0,28.3,28.38,28.3,28.38,3800.0
2008-08-27 12:35:00,28.38,28.38,28.35,28.36,2200.0,28.38,28.38,28.35,28.36,2200.0
2008-08-27 12:40:00,28.36,28.36,28.36,28.36,2000.0,28.36,28.36,28.36,28.36,2000.0
2008-08-27 12:45:00,28.36,28.4,28.36,28.4,1800.0,28.36,28.4,28.36,28.4,1800.0
2008-08-27 12:50:00,28.43,28.43,28.41,28.41,2800.0,28.43,28.43,28.41,28.41,2800.0
2008-08-27 12:55:00,28.4,28.41,28.4,28.41,800.0,28.4,28.41,28.4,28.41,800.0
2008-08-27 13:00:00,28.4,28.4,28.31,28.31,4000.0,28.4,28.4,28.31,28.31,4000.0
2008-08-27 13:05:00,28.3,28.3,28.25,28.29,6800.0,28.3,28.3,28.25,28.29,6800.0
2008-08-27 13:10:00,28.29,28.34,28.28,28.34,6600.0,28.29,28.34,28.28,28.34,6600.0
2008-08-27 13:15:00,28.36,28.36,28.33,28.33,2200.0,28.36,28.36,28.33,28.33,2200.0
2008-08-27 13:20:00,28.32,28.32,28.31,28.31,1000.0,28.32,28.32,28.31,28.31,1000.0
2008-08-27 13:25:00,28.3,28.31,28.29,28.29,4800.0,28.3,28.31,28.29,28.29,4800.0
2008-08-27 13:30:00,28.29,28.29,28.29,28.29,2400.0,28.29,28.29,28.29,28.29,2400.0
2008-08-27 13:35:00,28.29,28.37,28.29,28.36,2600.0,28.29,28.37,28.29,28.36,2600.0
2008-08-27 13:40:00,28.36,28.36,28.35,28.35,1000.0,28.36,28.36,28.35,28.35,1000.0
2008-08-27 13:45:00,28.35,28.35,28.35,28.35,2800.0,28.35,28.35,28.35,28.35,2800.0
2008-08-27 13:50:00,28.35,28.36,28.35,28.36,2000.0,28.35,28.36,28.35,28.36,2000.0
2008-08-27 13:55:00,28.38,28.42,28.38,28.39,3000.0,28.38,28.42,28.38,28.39,3000.0
2008-08-27 14:00:00,28.39,28.4,28.37,28.37,2400.0,28.39,28.4,28.37,28.37,2400.0
2008-08-27 14:05:00,28.38,28.38,28.35,28.35,3400.0,28.38,28.38,28.35,28.35,3400.0
2008-08-27 14:10:00,28.35,28.35,28.29,28.29,2600.0,28.35,28.35,28.29,28.29,2600.0
2008-08-27 14:15:00,28.29,28.29,28.28,28.29,2000.0,28.29,28.29,28.28,28.29,2000.0
2008-08-27 14:20:00,28.29,28.3,28.29,28.29,2400.0,28.29,28.3,28.29,28.29,2400.0
2008-08-27 14:25:00,28.31,28.31,28.3,28.3,2600.0,28.31,28.31,28.3,28.3,2600.0
2008-08-27 14:30:00,28.3,28.34,28.3,28.33,2800.0,28.3,28.34,28.3,28.33,2800.0
2008-08-27 14:35:00,28.34,28.35,28.33,28.35,2200.0,28.34,28.35,28.33,28.35,2200.0
2008-08-27 14:40:00,28.39,28.4,28.38,28.38,2800.0,28.39,28.4,28.38,28.38,2800.0
2008-08-27 14:45:00,28.39,28.41,28.37,28.37,7400.0,28.39,28.41,28.37,28.37,7400.0
2008-08-27 14:50:00,28.36,28.41,28.36,28.38,7400.0,28.36,28.41,28.36,28.38,7400.0
2008-08-27 14:55:00,28.38,28.39,28.35,28.36,5600.0,28.38,28.39,28.35,28.36,5600.0
2008-08-27 15:00:00,28.36,28.37,28.35,28.36,7400.0,28.36,28.37,28.35,28.36,7400.0
2008-08-27 15:05:00,28.36,28.36,28.34,28.34,4400.0,28.36,28.36,28.34,28.34,4400.0
2008-08-27 15:10:00,28.34,28.34,28.27,28.27,5000.0,28.34,28.34,28.27,28.27,5000.0
2008-08-27 15:15:00,28.27,28.27,28.2,28.21,5200.0,28.27,28.27,28.2,28.21,5200.0
2008-08-27 15:20:00,28.2,28.23,28.2,28.22,5200.0,28.2,28.23,28.2,28.22,5200.0
2008-08-27 15:25:00,28.21,28.22,28.2,28.2,3800.0,28.21,28.22,28.2,28.2,3800.0
2008-08-27 15:30:00,28.21,28.22,28.15,28.17,4600.0,28.21,28.22,28.15,28.17,4600.0
2008-08-27 15:35:00,28.18,28.21,28.18,28.2,5000.0,28.18,28.21,28.18,28.2,5000.0
2008-08-27 15:40:00,28.2,28.29,28.2,28.28,4600.0,28.2,28.29,28.2,28.28,4600.0
2008-08-27 15:45:00,28.29,28.31,28.29,28.29,12600.0,28.29,28.31,28.29,28.29,12600.0
2008-08-27 15:50:00,28.29,28.34,28.29,28.34,13600.0,28.29,28.34,28.29,28.34,13600.0
2008-08-27 15:55:00,28.33,28.39,28.31,28.34,18600.0,28.33,28.39,28.31,28.34,18600.0
2008-08-28 09:30:00,28.03,28.52,28.03,28.17,3400.0,28.03,28.52,28.03,28.17,3400.0
2008-08-28 09:35:00,28.31,28.31,28.23,28.27,3400.0,28.31,28.31,28.23,28.27,3400.0
2008-08-28 09:40:00,28.24,28.35,28.2,28.34,34200.0,28.24,28.35,28.2,28.34,34200.0
2008-08-28 09:45:00,28.34,28.43,28.34,28.43,8200.0,28.34,28.43,28.34,28.43,8200.0
2008-08-28 09:50:00,28.44,28.49,28.42,28.49,3000.0,28.44,28.49,28.42,28.49,3000.0
2008-08-28 09:55:00,28.49,28.51,28.49,28.49,2000.0,28.49,28.51,28.49,28.49,2000.0
2008-08-28 10:00:00,28.48,28.48,28.46,28.47,1400.0,28.48,28.48,28.46,28.47,1400.0
2008-08-28 10:05:00,28.46,28.47,28.46,28.46,1000.0,28.46,28.47,28.46,28.46,1000.0
2008-08-28 10:10:00,28.46,28.46,28.45,28.46,800.0,28.46,28.46,28.45,28.46,800.0
2008-08-28 10:15:00,28.46,28.51,28.46,28.5,2800.0,28.46,28.51,28.46,28.5,2800.0
2008-08-28 10:20:00,28.5,28.5,28.48,28.49,3400.0,28.5,28.5,28.48,28.49,3400.0
2008-08-28 10:25:00,28.49,28.5,28.48,28.49,1600.0,28.49,28.5,28.48,28.49,1600.0
2008-08-28 10:30:00,28.48,28.5,28.48,28.48,1000.0,28.48,28.5,28.48,28.48,1000.0
2008-08-28 10:35:00,28.48,28.5,28.48,28.48,1800.0,28.48,28.5,28.48,28.48,1800.0
2008-08-28 10:40:00,28.5,28.57,28.5,28.57,5200.0,28.5,28.57,28.5,28.57,5200.0
2008-08-28 10:45:00,28.58,28.58,28.56,28.56,3200.0,28.58,28.58,28.56,28.56,3200.0
2008-08-28 10:50:00,28.56,28.57,28.56,28.56,3400.0,28.56,28.57,28.56,28.56,3400.0
2008-08-28 10:55:00,28.56,28.56,28.54,28.54,2400.0,28.56,28.56,28.54,28.54,2400.0
2008-08-28 11:00:00,28.54,28.55,28.49,28.49,4200.0,28.54,28.55,28.49,28.49,4200.0
2008-08-28 11:05:00,28.49,28.5,28.44,28.45,5200.0,28.49,28.5,28.44,28.45,5200.0
2008-08-28 11:10:00,28.44,28.44,28.42,28.43,2000.0,28.44,28.44,28.42,28.43,2000.0
2008-08-28 11:15:00,28.43,28.46,28.43,28.45,2600.0,28.43,28.46,28.43,28.45,2600.0
2008-08-28 11:20:00,28.44,28.46,28.44,28.44,1600.0,28.44,28.46,28.44,28.44,1600.0
2008-08-28 11:25:00,28.45,28.45,28.44,28.45,1200.0,28.45,28.45,28.44,28.45,1200.0
2008-08-28 11:30:00,28.45,28.46,28.43,28.45,3600.0,28.45,28.46,28.43,28.45,3600.0
2008-08-28 11:35:00,28.45,28.46,28.43,28.46,7600.0,28.45,28.46,28.43,28.46,7600.0
2008-08-28 11:40:00,28.44,28.46,28.41,28.43,3800.0,28.44,28.46,28.41,28.43,3800.0
2008-08-28 11:45:00,28.43,28.43,28.42,28.43,1200.0,28.43,28.43,28.42,28.43,1200.0
2008-08-28 11:50:00,28.42,28.46,28.42,28.45,2600.0,28.42,28.46,28.42,28.45,2600.0
2008-08-28 11:55:00,28.45,28.46,28.44,28.45,13200.0,28.45,28.46,28.44,28.45,13200.0
2008-08-28 12:00:00,28.45,28.45,28.45,28.45,1800.0,28.45,28.45,28.45,28.45,1800.0
2008-08-28 12:05:00,28.45,28.46,28.43,28.43,4400.0,28.45,28.46,28.43,28.43,4400.0
2008-08-28 12:10:00,28.45,28.46,28.43,28.43,1600.0,28.45,28.46,28.43,28.43,1600.0
2008-08-28 12:15:00,28.45,28.46,28.45,28.45,8800.0,28.45,28.46,28.45,28.45,8800.0
2008-08-28 12:20:00,28.45,28.45,28.45,28.45,21000.0,28.45,28.45,28.45,28.45,21000.0
2008-08-28 12:25:00,28.45,28.46,28.45,28.46,18000.0,28.45,28.46,28.45,28.46,18000.0
2008-08-28 12:30:00,28.45,28.45,28.45,28.45,2400.0,28.45,28.45,28.45,28.45,2400.0
2008-08-28 12:35:00,28.45,28.45,28.45,28.45,4000.0,28.45,28.45,28.45,28.45,4000.0
2008-08-28 12:40:00,28.45,28.46,28.45,28.45,4600.0,28.45,28.46,28.45,28.45,4600.0
2008-08-28 12:45:00,28.45,28.48,28.45,28.48,1800.0,28.45,28.48,28.45,28.48,1800.0
2008-08-28 12:50:00,28.48,28.48,28.46,28.47,1800.0,28.48,28.48,28.46,28.47,1800.0
2008-08-28 12:55:00,28.48,28.5,28.48,28.5,2000.0,28.48,28.5,28.48,28.5,2000.0
2008-08-28 13:00:00,28.5,28.5,28.47,28.47,1000.0,28.5,28.5,28.47,28.47,1000.0
2008-08-28 13:05:00,28.48,28.48,28.48,28.48,200.0,28.48,28.48,28.48,28.48,200.0
2008-08-28 13:10:00,28.5,28.5,28.47,28.47,1000.0,28.5,28.5,28.47,28.47,1000.0
2008-08-28 13:15:00,28.48,28.51,28.48,28.51,1400.0,28.48,28.51,28.48,28.51,1400.0
2008-08-28 13:20:00,28.52,28.53,28.52,28.53,1000.0,28.52,28.53,28.52,28.53,1000.0
2008-08-28 13:25:00,28.53,28.53,28.53,28.53,200.0,28.53,28.53,28.53,28.53,200.0
2008-08-28 13:30:00,28.55,28.55,28.51,28.52,4200.0,28.55,28.55,28.51,28.52,4200.0
2008-08-28 13:35:00,28.53,28.54,28.53,28.54,1800.0,28.53,28.54,28.53,28.54,1800.0
2008-08-28 13:40:00,28.56,28.58,28.55,28.57,5800.0,28.56,28.58,28.55,28.57,5800.0
2008-08-28 13:45:00,28.55,28.59,28.55,28.57,3400.0,28.55,28.59,28.55,28.57,3400.0
2008-08-28 13:50:00,28.56,28.56,28.54,28.54,600.0,28.56,28.56,28.54,28.54,600.0
2008-08-28 13:55:00,28.54,28.56,28.53,28.55,3200.0,28.54,28.56,28.53,28.55,3200.0
2008-08-28 14:00:00,28.54,28.54,28.54,28.54,200.0,28.54,28.54,28.54,28.54,200.0
2008-08-28 14:05:00,28.53,28.53,28.52,28.52,1200.0,28.53,28.53,28.52,28.52,1200.0
2008-08-28 14:10:00,28.52,28.53,28.5,28.53,2200.0,28.52,28.53,28.5,28.53,2200.0
2008-08-28 14:15:00,28.52,28.52,28.51,28.51,800.0,28.52,28.52,28.51,28.51,800.0
2008-08-28 14:20:00,28.52,28.52,28.52,28.52,800.0,28.52,28.52,28.52,28.52,800.0
2008-08-28 14:25:00,28.51,28.53,28.5,28.52,3200.0,28.51,28.53,28.5,28.52,3200.0
2008-08-28 14:30:00,28.52,28.54,28.51,28.54,5200.0,28.52,28.54,28.51,28.54,5200.0
2008-08-28 14:35:00,28.56,28.59,28.56,28.59,3200.0,28.56,28.59,28.56,28.59,3200.0
2008-08-28 14:40:00,28.59,28.59,28.59,28.59,800.0,28.59,28.59,28.59,28.59,800.0
2008-08-28 14:45:00,28.59,28.59,28.57,28.57,1400.0,28.59,28.59,28.57,28.57,1400.0
2008-08-28 14:50:00,28.58,28.58,28.57,28.58,600.0,28.58,28.58,28.57,28.58,600.0
2008-08-28 14:55:00,28.58,28.58,28.58,28.58,200.0,28.58,28.58,28.58,28.58,200.0
2008-08-28 15:00:00,28.58,28.61,28.58,28.59,4000.0,28.58,28.61,28.58,28.59,4000.0
2008-08-28 15:05:00,28.59,28.59,28.59,28.59,200.0,28.59,28.59,28.59,28.59,200.0
2008-08-28 15:10:00,28.59,28.61,28.59,28.61,3200.0,28.59,28.61,28.59,28.61,3200.0
2008-08-28 15:15:00,28.6,28.6,28.58,28.59,2000.0,28.6,28.6,28.58,28.59,2000.0
2008-08-28 15:20:00,28.58,28.58,28.55,28.58,4800.0,28.58,28.58,28.55,28.58,4800.0
2008-08-28 15:25:00,28.58,28.59,28.57,28.58,5800.0,28.58,28.59,28.57,28.58,5800.0
2008-08-28 15:30:00,28.58,28.58,28.55,28.57,4000.0,28.58,28.58,28.55,28.57,4000.0
2008-08-28 15:35:00,28.57,28.61,28.57,28.6,8400.0,28.57,28.61,28.57,28.6,8400.0
2008-08-28 15:40:00,28.62,28.68,28.61,28.65,6000.0,28.62,28.68,28.61,28.65,6000.0
2008-08-28 15:45:00,28.66,28.68,28.62,28.68,13400.0,28.66,28.68,28.62,28.68,13400.0
2008-08-28 15:50:00,28.68,28.7,28.6,28.62,12400.0,28.68,28.7,28.6,28.62,12400.0
2008-08-28 15:55:00,28.59,28.68,28.58,28.68,18400.0,28.59,28.68,28.58,28.68,18400.0
2008-08-29 09:30:00,28.57,28.72,28.36,28.36,3200.0,28.57,28.72,28.36,28.36,3200.0
2008-08-29 09:35:00,28.32,28.49,28.32,28.47,5600.0,28.32,28.49,28.32,28.47,5600.0
2008-08-29 09:40:00,28.41,28.53,28.38,28.53,7000.0,28.41,28.53,28.38,28.53,7000.0
2008-08-29 09:45:00,28.53,28.53,28.5,28.53,15800.0,28.53,28.53,28.5,28.53,15800.0
2008-08-29 09:50:00,28.53,28.53,28.51,28.52,4000.0,28.53,28.53,28.51,28.52,4000.0
2008-08-29 09:55:00,28.53,28.53,28.46,28.49,10000.0,28.53,28.53,28.46,28.49,10000.0
2008-08-29 10:00:00,28.48,28.49,28.47,28.48,2400.0,28.48,28.49,28.47,28.48,2400.0
2008-08-29 10:05:00,28.47,28.47,28.43,28.45,4800.0,28.47,28.47,28.43,28.45,4800.0
2008-08-29 10:10:00,28.45,28.47,28.44,28.45,3800.0,28.45,28.47,28.44,28.45,3800.0
2008-08-29 10:15:00,28.45,28.45,28.39,28.4,5600.0,28.45,28.45,28.39,28.4,5600.0
2008-08-29 10:20:00,28.39,28.39,28.31,28.31,4800.0,28.39,28.39,28.31,28.31,4800.0
2008-08-29 10:25:00,28.31,28.38,28.31,28.38,3600.0,28.31,28.38,28.31,28.38,3600.0
2008-08-29 10:30:00,28.38,28.38,28.29,28.3,6800.0,28.38,28.38,28.29,28.3,6800.0
2008-08-29 10:35:00,28.29,28.29,28.21,28.21,5200.0,28.29,28.29,28.21,28.21,5200.0
2008-08-29 10:40:00,28.21,28.21,27.98,28.0,31800.0,28.21,28.21,27.98,28.0,31800.0
2008-08-29 10:45:00,28.0,28.04,27.95,28.03,16800.0,28.0,28.04,27.95,28.03,16800.0
2008-08-29 10:50:00,28.03,28.04,28.02,28.04,8400.0,28.03,28.04,28.02,28.04,8400.0
2008-08-29 10:55:00,28.04,28.04,28.02,28.04,5600.0,28.04,28.04,28.02,28.04,5600.0
2008-08-29 11:00:00,28.04,28.08,27.93,28.0,26600.0,28.04,28.08,27.93,28.0,26600.0
2008-08-29 11:05:00,28.01,28.03,27.95,27.95,5200.0,28.01,28.03,27.95,27.95,5200.0
2008-08-29 11:10:00,27.95,28.02,27.92,28.02,14800.0,27.95,28.02,27.92,28.02,14800.0
2008-08-29 11:15:00,28.02,28.03,27.96,27.96,7400.0,28.02,28.03,27.96,27.96,7400.0
2008-08-29 11:20:00,27.99,28.0,27.95,27.96,6400.0,27.99,28.0,27.95,27.96,6400.0
2008-08-29 11:25:00,27.96,27.97,27.95,27.97,3000.0,27.96,27.97,27.95,27.97,3000.0
2008-08-29 11:30:00,27.95,27.98,27.95,27.97,2800.0,27.95,27.98,27.95,27.97,2800.0
2008-08-29 11:35:00,27.97,27.97,27.96,27.96,2200.0,27.97,27.97,27.96,27.96,2200.0
2008-08-29 11:40:00,27.96,27.98,27.96,27.98,400.0,27.96,27.98,27.96,27.98,400.0
2008-08-29 11:45:00,27.98,27.98,27.95,27.95,5200.0,27.98,27.98,27.95,27.95,5200.0
2008-08-29 11:50:00,27.94,27.94,27.93,27.93,5600.0,27.94,27.94,27.93,27.93,5600.0
2008-08-29 11:55:00,27.95,27.95,27.93,27.95,1400.0,27.95,27.95,27.93,27.95,1400.0
2008-08-29 12:00:00,27.93,27.93,27.87,27.87,4600.0,27.93,27.93,27.87,27.87,4600.0
2008-08-29 12:05:00,27.88,27.9,27.86,27.86,4400.0,27.88,27.9,27.86,27.86,4400.0
2008-08-29 12:10:00,27.87,27.88,27.86,27.87,5000.0,27.87,27.88,27.86,27.87,5000.0
2008-08-29 12:15:00,27.87,27.98,27.85,27.95,11400.0,27.87,27.98,27.85,27.95,11400.0
2008-08-29 12:20:00,27.96,28.0,27.96,28.0,1600.0,27.96,28.0,27.96,28.0,1600.0
2008-08-29 12:25:00,28.0,28.02,28.0,28.0,6600.0,28.0,28.02,28.0,28.0,6600.0
2008-08-29 12:30:00,28.0,28.01,27.99,28.0,4000.0,28.0,28.01,27.99,28.0,4000.0
2008-08-29 12:35:00,27.99,28.0,27.99,28.0,1400.0,27.99,28.0,27.99,28.0,1400.0
2008-08-29 12:40:00,28.0,28.0,28.0,28.0,3000.0,28.0,28.0,28.0,28.0,3000.0
2008-08-29 12:45:00,28.0,28.0,27.99,28.0,2200.0,28.0,28.0,27.99,28.0,2200.0
2008-08-29 12:50:00,28.01,28.01,28.01,28.01,200.0,28.01,28.01,28.01,28.01,200.0
2008-08-29 12:55:00,28.02,28.03,27.99,28.0,1600.0,28.02,28.03,27.99,28.0,1600.0
2008-08-29 13:00:00,28.03,28.05,28.02,28.05,2400.0,28.03,28.05,28.02,28.05,2400.0
2008-08-29 13:05:00,28.05,28.08,28.04,28.05,3400.0,28.05,28.08,28.04,28.05,3400.0
2008-08-29 13:10:00,28.04,28.06,27.97,27.97,3400.0,28.04,28.06,27.97,27.97,3400.0
2008-08-29 13:15:00,27.98,28.02,27.98,28.0,1600.0,27.98,28.02,27.98,28.0,1600.0
2008-08-29 13:20:00,27.99,28.02,27.99,28.0,3200.0,27.99,28.02,27.99,28.0,3200.0
2008-08-29 13:25:00,27.98,28.0,27.98,28.0,1600.0,27.98,28.0,27.98,28.0,1600.0
2008-08-29 13:30:00,28.01,28.03,28.0,28.03,2600.0,28.01,28.03,28.0,28.03,2600.0
2008-08-29 13:35:00,28.02,28.03,28.01,28.02,3600.0,28.02,28.03,28.01,28.02,3600.0
2008-08-29 13:40:00,28.01,28.02,28.0,28.02,4400.0,28.01,28.02,28.0,28.02,4400.0
2008-08-29 13:45:00,28.02,28.03,28.02,28.02,6000.0,28.02,28.03,28.02,28.02,6000.0
2008-08-29 13:50:00,28.02,28.02,28.02,28.02,1800.0,28.02,28.02,28.02,28.02,1800.0
2008-08-29 13:55:00,28.02,28.02,28.02,28.02,2000.0,28.02,28.02,28.02,28.02,2000.0
2008-08-29 14:00:00,28.03,28.06,28.02,28.06,5400.0,28.03,28.06,28.02,28.06,5400.0
2008-08-29 14:05:00,28.08,28.11,28.08,28.11,5200.0,28.08,28.11,28.08,28.11,5200.0
2008-08-29 14:10:00,28.12,28.16,28.12,28.15,3800.0,28.12,28.16,28.12,28.15,3800.0
2008-08-29 14:15:00,28.14,28.14,28.12,28.13,3800.0,28.14,28.14,28.12,28.13,3800.0
2008-08-29 14:20:00,28.13,28.31,28.13,28.25,27200.0,28.13,28.31,28.13,28.25,27200.0
2008-08-29 14:25:00,28.23,28.23,28.19,28.21,5200.0,28.23,28.23,28.19,28.21,5200.0
2008-08-29 14:30:00,28.18,28.2,28.18,28.2,4600.0,28.18,28.2,28.18,28.2,4600.0
2008-08-29 14:35:00,28.2,28.23,28.2,28.23,4400.0,28.2,28.23,28.2,28.23,4400.0
2008-08-29 14:40:00,28.24,28.24,28.22,28.22,8600.0,28.24,28.24,28.22,28.22,8600.0
2008-08-29 14:45:00,28.22,28.23,28.21,28.23,6000.0,28.22,28.23,28.21,28.23,6000.0
2008-08-29 14:50:00,28.23,28.23,28.22,28.22,7600.0,28.23,28.23,28.22,28.22,7600.0
2008-08-29 14:55:00,28.23,28.27,28.23,28.26,6400.0,28.23,28.27,28.23,28.26,6400.0
2008-08-29 15:00:00,28.27,28.27,28.25,28.25,2800.0,28.27,28.27,28.25,28.25,2800.0
2008-08-29 15:05:00,28.26,28.26,28.24,28.24,11000.0,28.26,28.26,28.24,28.24,11000.0
2008-08-29 15:10:00,28.25,28.25,28.2,28.21,2200.0,28.25,28.25,28.2,28.21,2200.0
2008-08-29 15:15:00,28.2,28.2,28.15,28.15,2000.0,28.2,28.2,28.15,28.15,2000.0
2008-08-29 15:20:00,28.16,28.25,28.16,28.25,8000.0,28.16,28.25,28.16,28.25,8000.0
2008-08-29 15:25:00,28.26,28.28,28.23,28.25,6200.0,28.26,28.28,28.23,28.25,6200.0
2008-08-29 15:30:00,28.25,28.25,28.23,28.23,10200.0,28.25,28.25,28.23,28.23,10200.0
2008-08-29 15:35:00,28.23,28.25,28.23,28.25,8600.0,28.23,28.25,28.23,28.25,8600.0
2008-08-29 15:40:00,28.25,28.25,28.19,28.21,12800.0,28.25,28.25,28.19,28.21,12800.0
2008-08-29 15:45:00,28.21,28.21,28.17,28.17,6800.0,28.21,28.21,28.17,28.17,6800.0
2008-08-29 15:50:00,28.17,28.2,28.14,28.14,10000.0,28.17,28.2,28.14,28.14,10000.0
2008-08-29 15:55:00,28.15,28.17,28.11,28.12,14800.0,28.15,28.17,28.11,28.12,14800.0
2008-09-02 09:30:00,28.43,28.52,28.06,28.52,8200.0,28.43,28.52,28.06,28.52,8200.0
2008-09-02 09:35:00,28.49,28.71,28.49,28.71,8600.0,28.49,28.71,28.49,28.71,8600.0
2008-09-02 09:40:00,28.71,28.75,28.67,28.75,1800.0,28.71,28.75,28.67,28.75,1800.0
2008-09-02 09:45:00,28.75,28.75,28.72,28.75,5600.0,28.75,28.75,28.72,28.75,5600.0
2008-09-02 09:50:00,28.75,28.94,28.74,28.92,9600.0,28.75,28.94,28.74,28.92,9600.0
2008-09-02 09:55:00,28.93,29.05,28.93,29.0,14000.0,28.93,29.05,28.93,29.0,14000.0
2008-09-02 10:00:00,29.0,29.0,28.91,28.92,6000.0,29.0,29.0,28.91,28.92,6000.0
2008-09-02 10:05:00,28.92,28.92,28.86,28.86,5000.0,28.92,28.92,28.86,28.86,5000.0
2008-09-02 10:10:00,28.82,28.82,28.63,28.74,13200.0,28.82,28.82,28.63,28.74,13200.0
2008-09-02 10:15:00,28.76,28.76,28.67,28.71,5800.0,28.76,28.76,28.67,28.71,5800.0
2008-09-02 10:20:00,28.72,28.72,28.68,28.68,5800.0,28.72,28.72,28.68,28.68,5800.0
2008-09-02 10:25:00,28.68,28.68,28.64,28.64,2400.0,28.68,28.68,28.64,28.64,2400.0
2008-09-02 10:30:00,28.64,28.73,28.63,28.7,10600.0,28.64,28.73,28.63,28.7,10600.0
2008-09-02 10:35:00,28.7,28.75,28.66,28.72,8800.0,28.7,28.75,28.66,28.72,8800.0
2008-09-02 10:40:00,28.68,28.68,28.63,28.64,3600.0,28.68,28.68,28.63,28.64,3600.0
2008-09-02 10:45:00,28.63,28.65,28.57,28.65,7400.0,28.63,28.65,28.57,28.65,7400.0
2008-09-02 10:50:00,28.63,28.63,28.6,28.6,1800.0,28.63,28.63,28.6,28.6,1800.0
2008-09-02 10:55:00,28.6,28.61,28.59,28.6,6000.0,28.6,28.61,28.59,28.6,6000.0
2008-09-02 11:00:00,28.6,28.65,28.6,28.65,8200.0,28.6,28.65,28.6,28.65,8200.0
2008-09-02 11:05:00,28.65,28.65,28.64,28.64,3400.0,28.65,28.65,28.64,28.64,3400.0
2008-09-02 11:10:00,28.64,28.64,28.61,28.62,6400.0,28.64,28.64,28.61,28.62,6400.0
2008-09-02 11:15:00,28.62,28.68,28.61,28.65,6600.0,28.62,28.68,28.61,28.65,6600.0
2008-09-02 11:20:00,28.65,28.67,28.63,28.63,16000.0,28.65,28.67,28.63,28.63,16000.0
2008-09-02 11:25:00,28.62,28.63,28.6,28.61,11400.0,28.62,28.63,28.6,28.61,11400.0
2008-09-02 11:30:00,28.6,28.68,28.6,28.68,7400.0,28.6,28.68,28.6,28.68,7400.0
2008-09-02 11:35:00,28.7,28.75,28.7,28.75,6800.0,28.7,28.75,28.7,28.75,6800.0
2008-09-02 11:40:00,28.74,28.75,28.73,28.75,5600.0,28.74,28.75,28.73,28.75,5600.0
2008-09-02 11:45:00,28.75,28.75,28.72,28.72,12600.0,28.75,28.75,28.72,28.72,12600.0
2008-09-02 11:50:00,28.71,28.71,28.54,28.58,7200.0,28.71,28.71,28.54,28.58,7200.0
2008-09-02 11:55:00,28.58,28.58,28.5,28.5,4200.0,28.58,28.58,28.5,28.5,4200.0
2008-09-02 12:00:00,28.5,28.5,28.48,28.49,7000.0,28.5,28.5,28.48,28.49,7000.0
2008-09-02 12:05:00,28.49,28.49,28.47,28.47,2600.0,28.49,28.49,28.47,28.47,2600.0
2008-09-02 12:10:00,28.46,28.53,28.46,28.51,5800.0,28.46,28.53,28.46,28.51,5800.0
2008-09-02 12:15:00,28.5,28.54,28.5,28.54,2600.0,28.5,28.54,28.5,28.54,2600.0
2008-09-02 12:20:00,28.55,28.59,28.5,28.5,5800.0,28.55,28.59,28.5,28.5,5800.0
2008-09-02 12:25:00,28.5,28.5,28.39,28.39,3000.0,28.5,28.5,28.39,28.39,3000.0
2008-09-02 12:30:00,28.39,28.41,28.36,28.36,5600.0,28.39,28.41,28.36,28.36,5600.0
2008-09-02 12:35:00,28.36,28.37,28.3,28.33,3000.0,28.36,28.37,28.3,28.33,3000.0
2008-09-02 12:40:00,28.31,28.32,28.28,28.3,2600.0,28.31,28.32,28.28,28.3,2600.0
2008-09-02 12:45:00,28.31,28.35,28.3,28.35,4200.0,28.31,28.35,28.3,28.35,4200.0
2008-09-02 12:50:00,28.35,28.42,28.34,28.42,4800.0,28.35,28.42,28.34,28.42,4800.0
2008-09-02 12:55:00,28.47,28.49,28.47,28.49,2000.0,28.47,28.49,28.47,28.49,2000.0
2008-09-02 13:00:00,28.49,28.5,28.49,28.5,5200.0,28.49,28.5,28.49,28.5,5200.0
2008-09-02 13:05:00,28.49,28.49,28.49,28.49,2000.0,28.49,28.49,28.49,28.49,2000.0
2008-09-02 13:10:00,28.49,28.49,28.49,28.49,800.0,28.49,28.49,28.49,28.49,800.0
2008-09-02 13:15:00,28.49,28.49,28.48,28.48,1600.0,28.49,28.49,28.48,28.48,1600.0
2008-09-02 13:20:00,28.48,28.49,28.41,28.44,5800.0,28.48,28.49,28.41,28.44,5800.0
2008-09-02 13:25:00,28.42,28.42,28.38,28.38,4200.0,28.42,28.42,28.38,28.38,4200.0
2008-09-02 13:30:00,28.39,28.45,28.39,28.45,3400.0,28.39,28.45,28.39,28.45,3400.0
2008-09-02 13:35:00,28.45,28.45,28.45,28.45,3400.0,28.45,28.45,28.45,28.45,3400.0
2008-09-02 13:40:00,28.45,28.48,28.45,28.46,3600.0,28.45,28.48,28.45,28.46,3600.0
2008-09-02 13:45:00,28.45,28.45,28.41,28.41,3400.0,28.45,28.45,28.41,28.41,3400.0
2008-09-02 13:50:00,28.41,28.41,28.31,28.35,8000.0,28.41,28.41,28.31,28.35,8000.0
2008-09-02 13:55:00,28.35,28.36,28.34,28.35,2600.0,28.35,28.36,28.34,28.35,2600.0
2008-09-02 14:00:00,28.35,28.36,28.35,28.35,2200.0,28.35,28.36,28.35,28.35,2200.0
2008-09-02 14:05:00,28.38,28.41,28.38,28.4,5000.0,28.38,28.41,28.38,28.4,5000.0
2008-09-02 14:10:00,28.4,28.42,28.37,28.38,6600.0,28.4,28.42,28.37,28.38,6600.0
2008-09-02 14:15:00,28.38,28.38,28.33,28.33,5200.0,28.38,28.38,28.33,28.33,5200.0
2008-09-02 14:20:00,28.33,28.33,28.26,28.33,9000.0,28.33,28.33,28.26,28.33,9000.0
2008-09-02 14:25:00,28.37,28.37,28.31,28.34,3400.0,28.37,28.37,28.31,28.34,3400.0
2008-09-02 14:30:00,28.33,28.34,28.31,28.33,4000.0,28.33,28.34,28.31,28.33,4000.0
2008-09-02 14:35:00,28.33,28.33,28.29,28.29,7000.0,28.33,28.33,28.29,28.29,7000.0
2008-09-02 14:40:00,28.27,28.29,28.25,28.28,5400.0,28.27,28.29,28.25,28.28,5400.0
2008-09-02 14:45:00,28.26,28.34,28.26,28.33,9200.0,28.26,28.34,28.26,28.33,9200.0
2008-09-02 14:50:00,28.33,28.34,28.29,28.32,22000.0,28.33,28.34,28.29,28.32,22000.0
2008-09-02 14:55:00,28.32,28.32,28.27,28.27,16000.0,28.32,28.32,28.27,28.27,16000.0
2008-09-02 15:00:00,28.28,28.28,28.18,28.2,11800.0,28.28,28.28,28.18,28.2,11800.0
2008-09-02 15:05:00,28.18,28.19,28.16,28.17,11600.0,28.18,28.19,28.16,28.17,11600.0
2008-09-02 15:10:00,28.17,28.18,28.16,28.18,9800.0,28.17,28.18,28.16,28.18,9800.0
2008-09-02 15:15:00,28.21,28.23,28.17,28.17,9800.0,28.21,28.23,28.17,28.17,9800.0
2008-09-02 15:20:00,28.18,28.23,28.18,28.23,14600.0,28.18,28.23,28.18,28.23,14600.0
2008-09-02 15:25:00,28.23,28.23,28.22,28.23,7800.0,28.23,28.23,28.22,28.23,7800.0
2008-09-02 15:30:00,28.23,28.29,28.22,28.27,16800.0,28.23,28.29,28.22,28.27,16800.0
2008-09-02 15:35:00,28.28,28.28,28.19,28.2,11000.0,28.28,28.28,28.19,28.2,11000.0
2008-09-02 15:40:00,28.2,28.2,28.14,28.14,8400.0,28.2,28.2,28.14,28.14,8400.0
2008-09-02 15:45:00,28.14,28.22,28.11,28.19,19000.0,28.14,28.22,28.11,28.19,19000.0
2008-09-02 15:50:00,28.2,28.2,28.14,28.16,25000.0,28.2,28.2,28.14,28.16,25000.0
2008-09-02 15:55:00,28.16,28.18,28.13,28.16,29800.0,28.16,28.18,28.13,28.16,29800.0
2008-09-03 09:30:00,28.0,28.0,27.89,27.89,5400.0,28.0,28.0,27.89,27.89,5400.0
2008-09-03 09:35:00,27.89,27.89,27.77,27.79,2000.0,27.89,27.89,27.77,27.79,2000.0
2008-09-03 09:40:00,27.78,27.84,27.78,27.81,6000.0,27.78,27.84,27.78,27.81,6000.0
2008-09-03 09:45:00,27.81,27.96,27.81,27.93,28000.0,27.81,27.96,27.81,27.93,28000.0
2008-09-03 09:50:00,27.94,27.97,27.93,27.97,8200.0,27.94,27.97,27.93,27.97,8200.0
2008-09-03 09:55:00,27.97,28.07,27.97,28.06,12000.0,27.97,28.07,27.97,28.06,12000.0
2008-09-03 10:00:00,28.08,28.23,28.07,28.23,13200.0,28.08,28.23,28.07,28.23,13200.0
2008-09-03 10:05:00,28.24,28.24,28.06,28.08,12800.0,28.24,28.24,28.06,28.08,12800.0
2008-09-03 10:10:00,28.07,28.12,28.04,28.12,5800.0,28.07,28.12,28.04,28.12,5800.0
2008-09-03 10:15:00,28.11,28.15,28.02,28.02,6200.0,28.11,28.15,28.02,28.02,6200.0
2008-09-03 10:20:00,28.02,28.09,28.02,28.07,4800.0,28.02,28.09,28.02,28.07,4800.0
2008-09-03 10:25:00,28.09,28.09,28.06,28.07,1200.0,28.09,28.09,28.06,28.07,1200.0
2008-09-03 10:30:00,28.06,28.1,28.06,28.1,4400.0,28.06,28.1,28.06,28.1,4400.0
2008-09-03 10:35:00,28.1,28.2,28.09,28.19,2600.0,28.1,28.2,28.09,28.19,2600.0
2008-09-03 10:40:00,28.2,28.27,28.2,28.27,2600.0,28.2,28.27,28.2,28.27,2600.0
2008-09-03 10:45:00,28.28,28.32,28.28,28.3,6800.0,28.28,28.32,28.28,28.3,6800.0
2008-09-03 10:50:00,28.31,28.31,28.18,28.18,5600.0,28.31,28.31,28.18,28.18,5600.0
2008-09-03 10:55:00,28.17,28.17,28.15,28.16,1800.0,28.17,28.17,28.15,28.16,1800.0
2008-09-03 11:00:00,28.16,28.17,28.15,28.17,3000.0,28.16,28.17,28.15,28.17,3000.0
2008-09-03 11:05:00,28.18,28.18,28.11,28.13,38200.0,28.18,28.18,28.11,28.13,38200.0
2008-09-03 11:10:00,28.13,28.13,28.1,28.1,6000.0,28.13,28.13,28.1,28.1,6000.0
2008-09-03 11:15:00,28.1,28.1,28.01,28.05,5400.0,28.1,28.1,28.01,28.05,5400.0
2008-09-03 11:20:00,28.04,28.11,28.04,28.1,3400.0,28.04,28.11,28.04,28.1,3400.0
2008-09-03 11:25:00,28.1,28.13,28.1,28.12,5600.0,28.1,28.13,28.1,28.12,5600.0
2008-09-03 11:30:00,28.11,28.12,28.11,28.11,6200.0,28.11,28.12,28.11,28.11,6200.0
2008-09-03 11:35:00,28.11,28.11,28.02,28.08,10800.0,28.11,28.11,28.02,28.08,10800.0
2008-09-03 11:40:00,28.08,28.08,28.06,28.06,5000.0,28.08,28.08,28.06,28.06,5000.0
2008-09-03 11:45:00,28.06,28.06,28.06,28.06,5400.0,28.06,28.06,28.06,28.06,5400.0
2008-09-03 11:50:00,28.06,28.06,28.04,28.05,5800.0,28.06,28.06,28.04,28.05,5800.0
2008-09-03 11:55:00,28.05,28.06,28.02,28.02,4000.0,28.05,28.06,28.02,28.02,4000.0
2008-09-03 12:00:00,28.04,28.06,27.99,27.99,11200.0,28.04,28.06,27.99,27.99,11200.0
2008-09-03 12:05:00,27.99,28.06,27.98,28.05,5200.0,27.99,28.06,27.98,28.05,5200.0
2008-09-03 12:10:00,28.05,28.09,28.05,28.09,3000.0,28.05,28.09,28.05,28.09,3000.0
2008-09-03 12:15:00,28.1,28.11,28.09,28.09,9000.0,28.1,28.11,28.09,28.09,9000.0
2008-09-03 12:20:00,28.09,28.09,28.08,28.08,12400.0,28.09,28.09,28.08,28.08,12400.0
2008-09-03 12:25:00,28.07,28.08,28.05,28.07,7800.0,28.07,28.08,28.05,28.07,7800.0
2008-09-03 12:30:00,28.08,28.09,28.07,28.09,5800.0,28.08,28.09,28.07,28.09,5800.0
2008-09-03 12:35:00,28.12,28.14,28.12,28.12,2200.0,28.12,28.14,28.12,28.12,2200.0
2008-09-03 12:40:00,28.14,28.17,28.14,28.17,1600.0,28.14,28.17,28.14,28.17,1600.0
2008-09-03 12:45:00,28.17,28.18,28.17,28.18,10200.0,28.17,28.18,28.17,28.18,10200.0
2008-09-03 12:50:00,28.18,28.2,28.18,28.2,2200.0,28.18,28.2,28.18,28.2,2200.0
2008-09-03 12:55:00,28.18,28.18,28.18,28.18,4200.0,28.18,28.18,28.18,28.18,4200.0
2008-09-03 13:00:00,28.18,28.18,28.18,28.18,2400.0,28.18,28.18,28.18,28.18,2400.0
2008-09-03 13:05:00,28.18,28.19,28.18,28.19,1600.0,28.18,28.19,28.18,28.19,1600.0
2008-09-03 13:10:00,28.21,28.23,28.21,28.22,800.0,28.21,28.23,28.21,28.22,800.0
2008-09-03 13:15:00,28.25,28.25,28.23,28.25,2800.0,28.25,28.25,28.23,28.25,2800.0
2008-09-03 13:20:00,28.26,28.28,28.26,28.28,2200.0,28.26,28.28,28.26,28.28,2200.0
2008-09-03 13:25:00,28.27,28.27,28.23,28.24,7800.0,28.27,28.27,28.23,28.24,7800.0
2008-09-03 13:30:00,28.24,28.24,28.18,28.18,7400.0,28.24,28.24,28.18,28.18,7400.0
2008-09-03 13:35:00,28.16,28.16,28.14,28.15,2800.0,28.16,28.16,28.14,28.15,2800.0
2008-09-03 13:40:00,28.16,28.17,28.15,28.16,3400.0,28.16,28.17,28.15,28.16,3400.0
2008-09-03 13:45:00,28.16,28.17,28.15,28.17,5000.0,28.16,28.17,28.15,28.17,5000.0
2008-09-03 13:50:00,28.17,28.25,28.17,28.25,7200.0,28.17,28.25,28.17,28.25,7200.0
2008-09-03 13:55:00,28.24,28.25,28.23,28.23,1400.0,28.24,28.25,28.23,28.23,1400.0
2008-09-03 14:00:00,28.23,28.24,28.13,28.21,11400.0,28.23,28.24,28.13,28.21,11400.0
2008-09-03 14:05:00,28.21,28.27,28.21,28.23,9000.0,28.21,28.27,28.21,28.23,9000.0
2008-09-03 14:10:00,28.23,28.23,28.21,28.21,8200.0,28.23,28.23,28.21,28.21,8200.0
2008-09-03 14:15:00,28.2,28.21,28.18,28.18,16800.0,28.2,28.21,28.18,28.18,16800.0
2008-09-03 14:20:00,28.18,28.21,28.18,28.2,26000.0,28.18,28.21,28.18,28.2,26000.0
2008-09-03 14:25:00,28.2,28.22,28.2,28.22,4000.0,28.2,28.22,28.2,28.22,4000.0
2008-09-03 14:30:00,28.22,28.28,28.22,28.28,10200.0,28.22,28.28,28.22,28.28,10200.0
2008-09-03 14:35:00,28.27,28.27,28.24,28.24,6800.0,28.27,28.27,28.24,28.24,6800.0
2008-09-03 14:40:00,28.24,28.24,28.23,28.24,3800.0,28.24,28.24,28.23,28.24,3800.0
2008-09-03 14:45:00,28.24,28.24,28.16,28.16,7400.0,28.24,28.24,28.16,28.16,7400.0
2008-09-03 14:50:00,28.17,28.19,28.16,28.16,6400.0,28.17,28.19,28.16,28.16,6400.0
2008-09-03 14:55:00,28.16,28.19,28.14,28.19,6600.0,28.16,28.19,28.14,28.19,6600.0
2008-09-03 15:00:00,28.19,28.24,28.19,28.23,9400.0,28.19,28.24,28.19,28.23,9400.0
2008-09-03 15:05:00,28.23,28.23,28.11,28.11,11200.0,28.23,28.23,28.11,28.11,11200.0
2008-09-03 15:10:00,28.12,28.16,28.12,28.16,4800.0,28.12,28.16,28.12,28.16,4800.0
2008-09-03 15:15:00,28.16,28.18,28.15,28.18,10600.0,28.16,28.18,28.15,28.18,10600.0
2008-09-03 15:20:00,28.19,28.3,28.19,28.3,13600.0,28.19,28.3,28.19,28.3,13600.0
2008-09-03 15:25:00,28.3,28.3,28.23,28.23,9400.0,28.3,28.3,28.23,28.23,9400.0
2008-09-03 15:30:00,28.23,28.26,28.23,28.26,5800.0,28.23,28.26,28.23,28.26,5800.0
2008-09-03 15:35:00,28.27,28.32,28.27,28.32,15000.0,28.27,28.32,28.27,28.32,15000.0
2008-09-03 15:40:00,28.32,28.32,28.25,28.25,7600.0,28.32,28.32,28.25,28.25,7600.0
2008-09-03 15:45:00,28.25,28.25,28.21,28.23,8600.0,28.25,28.25,28.21,28.23,8600.0
2008-09-03 15:50:00,28.23,28.28,28.22,28.28,27600.0,28.23,28.28,28.22,28.28,27600.0
2008-09-03 15:55:00,28.28,28.38,28.24,28.28,72400.0,28.28,28.38,28.24,28.28,72400.0
2008-09-04 09:30:00,28.12,28.5,27.93,28.11,3800.0,28.12,28.5,27.93,28.11,3800.0
2008-09-04 09:35:00,28.22,28.23,28.19,28.23,1400.0,28.22,28.23,28.19,28.23,1400.0
2008-09-04 09:40:00,28.21,28.23,28.21,28.22,2600.0,28.21,28.23,28.21,28.22,2600.0
2008-09-04 09:45:00,28.22,28.23,28.17,28.17,5200.0,28.22,28.23,28.17,28.17,5200.0
2008-09-04 09:50:00,28.12,28.15,28.09,28.1,7400.0,28.12,28.15,28.09,28.1,7400.0
2008-09-04 09:55:00,28.1,28.18,28.1,28.15,3200.0,28.1,28.18,28.1,28.15,3200.0
2008-09-04 10:00:00,28.2,28.21,28.17,28.2,2400.0,28.2,28.21,28.17,28.2,2400.0
2008-09-04 10:05:00,28.21,28.22,28.18,28.2,4000.0,28.21,28.22,28.18,28.2,4000.0
2008-09-04 10:10:00,28.18,28.21,28.17,28.21,3000.0,28.18,28.21,28.17,28.21,3000.0
2008-09-04 10:15:00,28.19,28.2,28.17,28.17,1800.0,28.19,28.2,28.17,28.17,1800.0
2008-09-04 10:20:00,28.17,28.21,28.17,28.21,1800.0,28.17,28.21,28.17,28.21,1800.0
2008-09-04 10:25:00,28.2,28.29,28.2,28.25,13800.0,28.2,28.29,28.2,28.25,13800.0
2008-09-04 10:30:00,28.25,28.25,27.97,27.97,5200.0,28.25,28.25,27.97,27.97,5200.0
2008-09-04 10:35:00,27.96,28.04,27.96,28.03,7600.0,27.96,28.04,27.96,28.03,7600.0
2008-09-04 10:40:00,28.02,28.07,27.97,28.05,3400.0,28.02,28.07,27.97,28.05,3400.0
2008-09-04 10:45:00,28.05,28.07,27.99,27.99,3600.0,28.05,28.07,27.99,27.99,3600.0
2008-09-04 10:50:00,27.98,28.06,27.95,28.0,23800.0,27.98,28.06,27.95,28.0,23800.0
2008-09-04 10:55:00,27.99,28.05,27.95,28.03,6800.0,27.99,28.05,27.95,28.03,6800.0
2008-09-04 11:00:00,28.04,28.04,27.95,27.97,2400.0,28.04,28.04,27.95,27.97,2400.0
2008-09-04 11:05:00,27.97,28.0,27.97,27.97,4600.0,27.97,28.0,27.97,27.97,4600.0
2008-09-04 11:10:00,27.96,27.99,27.93,27.93,4600.0,27.96,27.99,27.93,27.93,4600.0
2008-09-04 11:15:00,27.95,27.96,27.92,27.93,4600.0,27.95,27.96,27.92,27.93,4600.0
2008-09-04 11:20:00,27.92,27.95,27.87,27.87,9400.0,27.92,27.95,27.87,27.87,9400.0
2008-09-04 11:25:00,27.89,27.89,27.86,27.89,1000.0,27.89,27.89,27.86,27.89,1000.0
2008-09-04 11:30:00,27.89,27.93,27.89,27.92,2000.0,27.89,27.93,27.89,27.92,2000.0
2008-09-04 11:35:00,27.93,28.02,27.92,28.02,3800.0,27.93,28.02,27.92,28.02,3800.0
2008-09-04 11:40:00,28.01,28.07,28.0,28.06,5000.0,28.01,28.07,28.0,28.06,5000.0
2008-09-04 11:45:00,28.05,28.05,28.04,28.05,2400.0,28.05,28.05,28.04,28.05,2400.0
2008-09-04 11:50:00,28.06,28.06,28.06,28.06,1400.0,28.06,28.06,28.06,28.06,1400.0
2008-09-04 11:55:00,28.08,28.08,28.06,28.06,800.0,28.08,28.08,28.06,28.06,800.0
2008-09-04 12:00:00,28.06,28.07,28.03,28.07,5600.0,28.06,28.07,28.03,28.07,5600.0
2008-09-04 12:05:00,28.05,28.06,28.05,28.05,1400.0,28.05,28.06,28.05,28.05,1400.0
2008-09-04 12:10:00,28.05,28.05,28.0,28.03,2200.0,28.05,28.05,28.0,28.03,2200.0
2008-09-04 12:15:00,28.0,28.0,27.96,27.96,1600.0,28.0,28.0,27.96,27.96,1600.0
2008-09-04 12:20:00,27.95,27.95,27.91,27.92,3000.0,27.95,27.95,27.91,27.92,3000.0
2008-09-04 12:25:00,27.91,27.92,27.89,27.92,3400.0,27.91,27.92,27.89,27.92,3400.0
2008-09-04 12:30:00,27.92,27.92,27.89,27.89,1000.0,27.92,27.92,27.89,27.89,1000.0
2008-09-04 12:35:00,27.89,27.89,27.89,27.89,400.0,27.89,27.89,27.89,27.89,400.0
2008-09-04 12:40:00,27.9,27.92,27.89,27.92,6400.0,27.9,27.92,27.89,27.92,6400.0
2008-09-04 12:45:00,27.92,27.92,27.9,27.9,400.0,27.92,27.92,27.9,27.9,400.0
2008-09-04 12:50:00,27.89,27.92,27.89,27.89,3000.0,27.89,27.92,27.89,27.89,3000.0
2008-09-04 12:55:00,27.9,27.9,27.86,27.88,1200.0,27.9,27.9,27.86,27.88,1200.0
2008-09-04 13:00:00,27.88,27.88,27.86,27.88,1200.0,27.88,27.88,27.86,27.88,1200.0
2008-09-04 13:05:00,27.86,27.86,27.82,27.84,3000.0,27.86,27.86,27.82,27.84,3000.0
2008-09-04 13:10:00,27.85,27.86,27.85,27.86,5400.0,27.85,27.86,27.85,27.86,5400.0
2008-09-04 13:15:00,27.87,27.88,27.87,27.88,1000.0,27.87,27.88,27.87,27.88,1000.0
2008-09-04 13:20:00,27.87,27.89,27.87,27.89,3200.0,27.87,27.89,27.87,27.89,3200.0
2008-09-04 13:25:00,27.87,27.87,27.84,27.85,2000.0,27.87,27.87,27.84,27.85,2000.0
2008-09-04 13:30:00,27.83,27.84,27.81,27.81,2000.0,27.83,27.84,27.81,27.81,2000.0
2008-09-04 13:35:00,27.82,27.82,27.77,27.78,4400.0,27.82,27.82,27.77,27.78,4400.0
2008-09-04 13:40:00,27.79,27.81,27.79,27.8,24800.0,27.79,27.81,27.79,27.8,24800.0
2008-09-04 13:45:00,27.79,27.79,27.78,27.79,1400.0,27.79,27.79,27.78,27.79,1400.0
2008-09-04 13:50:00,27.79,27.79,27.75,27.77,3600.0,27.79,27.79,27.75,27.77,3600.0
2008-09-04 13:55:00,27.77,27.77,27.73,27.75,2800.0,27.77,27.77,27.73,27.75,2800.0
2008-09-04 14:00:00,27.75,27.75,27.73,27.74,1800.0,27.75,27.75,27.73,27.74,1800.0
2008-09-04 14:05:00,27.73,27.74,27.7,27.7,2400.0,27.73,27.74,27.7,27.7,2400.0
2008-09-04 14:10:00,27.7,27.7,27.64,27.67,5800.0,27.7,27.7,27.64,27.67,5800.0
2008-09-04 14:15:00,27.67,27.68,27.66,27.66,1400.0,27.67,27.68,27.66,27.66,1400.0
2008-09-04 14:20:00,27.64,27.64,27.6,27.6,5200.0,27.64,27.64,27.6,27.6,5200.0
2008-09-04 14:25:00,27.61,27.61,27.54,27.57,25600.0,27.61,27.61,27.54,27.57,25600.0
2008-09-04 14:30:00,27.58,27.58,27.5,27.5,7000.0,27.58,27.58,27.5,27.5,7000.0
2008-09-04 14:35:00,27.5,27.52,27.47,27.52,6000.0,27.5,27.52,27.47,27.52,6000.0
2008-09-04 14:40:00,27.52,27.53,27.49,27.52,7400.0,27.52,27.53,27.49,27.52,7400.0
2008-09-04 14:45:00,27.53,27.53,27.43,27.48,9000.0,27.53,27.53,27.43,27.48,9000.0
2008-09-04 14:50:00,27.48,27.53,27.47,27.53,6400.0,27.48,27.53,27.47,27.53,6400.0
2008-09-04 14:55:00,27.53,27.55,27.52,27.54,3200.0,27.53,27.55,27.52,27.54,3200.0
2008-09-04 15:00:00,27.54,27.6,27.54,27.56,6400.0,27.54,27.6,27.54,27.56,6400.0
2008-09-04 15:05:00,27.58,27.58,27.5,27.5,5800.0,27.58,27.58,27.5,27.5,5800.0
2008-09-04 15:10:00,27.5,27.53,27.5,27.52,5400.0,27.5,27.53,27.5,27.52,5400.0
2008-09-04 15:15:00,27.52,27.54,27.5,27.5,4600.0,27.52,27.54,27.5,27.5,4600.0
2008-09-04 15:20:00,27.5,27.5,27.44,27.46,7800.0,27.5,27.5,27.44,27.46,7800.0
2008-09-04 15:25:00,27.45,27.48,27.42,27.46,12400.0,27.45,27.48,27.42,27.46,12400.0
2008-09-04 15:30:00,27.47,27.47,27.41,27.45,17200.0,27.47,27.47,27.41,27.45,17200.0
2008-09-04 15:35:00,27.48,27.48,27.41,27.43,10000.0,27.48,27.48,27.41,27.43,10000.0
2008-09-04 15:40:00,27.43,27.54,27.42,27.54,8400.0,27.43,27.54,27.42,27.54,8400.0
2008-09-04 15:45:00,27.55,27.55,27.53,27.53,6200.0,27.55,27.55,27.53,27.53,6200.0
2008-09-04 15:50:00,27.53,27.53,27.46,27.48,8400.0,27.53,27.53,27.46,27.48,8400.0
2008-09-04 15:55:00,27.46,27.49,27.38,27.38,28800.0,27.46,27.49,27.38,27.38,28800.0
2008-09-05 09:30:00,27.36,27.54,27.36,27.4,5200.0,27.36,27.54,27.36,27.4,5200.0
2008-09-05 09:35:00,27.36,27.36,27.19,27.22,4000.0,27.36,27.36,27.19,27.22,4000.0
2008-09-05 09:40:00,27.2,27.31,27.16,27.27,8600.0,27.2,27.31,27.16,27.27,8600.0
2008-09-05 09:45:00,27.25,27.29,27.17,27.24,9800.0,27.25,27.29,27.17,27.24,9800.0
2008-09-05 09:50:00,27.24,27.25,27.13,27.15,8600.0,27.24,27.25,27.13,27.15,8600.0
2008-09-05 09:55:00,27.18,27.25,27.17,27.22,6600.0,27.18,27.25,27.17,27.22,6600.0
2008-09-05 10:00:00,27.18,27.2,27.16,27.16,9600.0,27.18,27.2,27.16,27.16,9600.0
2008-09-05 10:05:00,27.17,27.27,27.16,27.26,6600.0,27.17,27.27,27.16,27.26,6600.0
2008-09-05 10:10:00,27.26,27.26,27.15,27.15,5400.0,27.26,27.26,27.15,27.15,5400.0
2008-09-05 10:15:00,27.17,27.21,27.07,27.07,8400.0,27.17,27.21,27.07,27.07,8400.0
2008-09-05 10:20:00,27.07,27.15,27.0,27.05,12600.0,27.07,27.15,27.0,27.05,12600.0
2008-09-05 10:25:00,27.04,27.04,26.99,27.0,3400.0,27.04,27.04,26.99,27.0,3400.0
2008-09-05 10:30:00,27.0,27.04,27.0,27.01,2800.0,27.0,27.04,27.0,27.01,2800.0
2008-09-05 10:35:00,27.0,27.03,26.93,26.95,8800.0,27.0,27.03,26.93,26.95,8800.0
2008-09-05 10:40:00,26.97,26.97,26.94,26.94,4400.0,26.97,26.97,26.94,26.94,4400.0
2008-09-05 10:45:00,26.98,27.03,26.96,26.99,2200.0,26.98,27.03,26.96,26.99,2200.0
2008-09-05 10:50:00,26.93,27.07,26.93,26.94,23600.0,26.93,27.07,26.93,26.94,23600.0
2008-09-05 10:55:00,26.99,27.0,26.83,26.86,13200.0,26.99,27.0,26.83,26.86,13200.0
2008-09-05 11:00:00,26.85,26.87,26.75,26.83,10200.0,26.85,26.87,26.75,26.83,10200.0
2008-09-05 11:05:00,26.83,26.93,26.79,26.79,10400.0,26.83,26.93,26.79,26.79,10400.0
2008-09-05 11:10:00,26.82,26.82,26.8,26.81,3000.0,26.82,26.82,26.8,26.81,3000.0
2008-09-05 11:15:00,26.83,26.91,26.83,26.89,1600.0,26.83,26.91,26.83,26.89,1600.0
2008-09-05 11:20:00,26.9,26.93,26.9,26.93,1800.0,26.9,26.93,26.9,26.93,1800.0
2008-09-05 11:25:00,26.96,27.02,26.95,27.02,2400.0,26.96,27.02,26.95,27.02,2400.0
2008-09-05 11:30:00,27.02,27.03,27.02,27.03,2000.0,27.02,27.03,27.02,27.03,2000.0
2008-09-05 11:35:00,27.03,27.07,27.03,27.07,4200.0,27.03,27.07,27.03,27.07,4200.0
2008-09-05 11:40:00,27.08,27.09,27.06,27.08,1400.0,27.08,27.09,27.06,27.08,1400.0
2008-09-05 11:45:00,27.1,27.1,27.09,27.1,1200.0,27.1,27.1,27.09,27.1,1200.0
2008-09-05 11:50:00,27.13,27.18,27.11,27.18,4000.0,27.13,27.18,27.11,27.18,4000.0
2008-09-05 11:55:00,27.17,27.17,27.11,27.14,3000.0,27.17,27.17,27.11,27.14,3000.0
2008-09-05 12:00:00,27.13,27.13,27.13,27.13,800.0,27.13,27.13,27.13,27.13,800.0
2008-09-05 12:05:00,27.13,27.14,27.13,27.14,2200.0,27.13,27.14,27.13,27.14,2200.0
2008-09-05 12:10:00,27.14,27.18,27.14,27.17,3000.0,27.14,27.18,27.14,27.17,3000.0
2008-09-05 12:15:00,27.17,27.19,27.17,27.17,1000.0,27.17,27.19,27.17,27.17,1000.0
2008-09-05 12:20:00,27.18,27.2,27.17,27.2,2800.0,27.18,27.2,27.17,27.2,2800.0
2008-09-05 12:25:00,27.21,27.21,27.2,27.21,1200.0,27.21,27.21,27.2,27.21,1200.0
2008-09-05 12:30:00,27.23,27.31,27.23,27.25,4000.0,27.23,27.31,27.23,27.25,4000.0
2008-09-05 12:35:00,27.23,27.25,27.23,27.25,1800.0,27.23,27.25,27.23,27.25,1800.0
2008-09-05 12:40:00,27.25,27.25,27.23,27.23,1000.0,27.25,27.25,27.23,27.23,1000.0
2008-09-05 12:45:00,27.24,27.24,27.23,27.23,1800.0,27.24,27.24,27.23,27.23,1800.0
2008-09-05 12:50:00,27.23,27.25,27.22,27.24,3600.0,27.23,27.25,27.22,27.24,3600.0
2008-09-05 12:55:00,27.24,27.25,27.23,27.24,3600.0,27.24,27.25,27.23,27.24,3600.0
2008-09-05 13:00:00,27.22,27.23,27.22,27.23,3600.0,27.22,27.23,27.22,27.23,3600.0
2008-09-05 13:05:00,27.23,27.26,27.22,27.24,2400.0,27.23,27.26,27.22,27.24,2400.0
2008-09-05 13:10:00,27.27,27.27,27.24,27.24,1600.0,27.27,27.27,27.24,27.24,1600.0
2008-09-05 13:15:00,27.24,27.25,27.21,27.25,2800.0,27.24,27.25,27.21,27.25,2800.0
2008-09-05 13:20:00,27.25,27.25,27.21,27.23,5200.0,27.25,27.25,27.21,27.23,5200.0
2008-09-05 13:25:00,27.23,27.24,27.23,27.24,1400.0,27.23,27.24,27.23,27.24,1400.0
2008-09-05 13:30:00,27.25,27.29,27.25,27.29,1800.0,27.25,27.29,27.25,27.29,1800.0
2008-09-05 13:35:00,27.29,27.29,27.2,27.2,5400.0,27.29,27.29,27.2,27.2,5400.0
2008-09-05 13:40:00,27.2,27.2,27.18,27.19,4000.0,27.2,27.2,27.18,27.19,4000.0
2008-09-05 13:45:00,27.19,27.19,27.15,27.15,2800.0,27.19,27.19,27.15,27.15,2800.0
2008-09-05 13:50:00,27.16,27.18,27.15,27.18,2800.0,27.16,27.18,27.15,27.18,2800.0
2008-09-05 13:55:00,27.2,27.2,27.17,27.18,2800.0,27.2,27.2,27.17,27.18,2800.0
2008-09-05 14:00:00,27.18,27.18,27.12,27.16,4600.0,27.18,27.18,27.12,27.16,4600.0
2008-09-05 14:05:00,27.17,27.17,27.14,27.14,2800.0,27.17,27.17,27.14,27.14,2800.0
2008-09-05 14:10:00,27.14,27.18,27.14,27.16,3600.0,27.14,27.18,27.14,27.16,3600.0
2008-09-05 14:15:00,27.16,27.17,27.14,27.14,6400.0,27.16,27.17,27.14,27.14,6400.0
2008-09-05 14:20:00,27.16,27.19,27.12,27.15,6800.0,27.16,27.19,27.12,27.15,6800.0
2008-09-05 14:25:00,27.13,27.15,27.12,27.14,7000.0,27.13,27.15,27.12,27.14,7000.0
2008-09-05 14:30:00,27.14,27.17,27.11,27.17,4400.0,27.14,27.17,27.11,27.17,4400.0
2008-09-05 14:35:00,27.16,27.18,27.15,27.18,4400.0,27.16,27.18,27.15,27.18,4400.0
2008-09-05 14:40:00,27.18,27.18,27.13,27.13,7000.0,27.18,27.18,27.13,27.13,7000.0
2008-09-05 14:45:00,27.11,27.13,27.09,27.11,7400.0,27.11,27.13,27.09,27.11,7400.0
2008-09-05 14:50:00,27.11,27.15,27.1,27.13,5000.0,27.11,27.15,27.1,27.13,5000.0
2008-09-05 14:55:00,27.12,27.2,27.12,27.18,4000.0,27.12,27.2,27.12,27.18,4000.0
2008-09-05 15:00:00,27.16,27.28,27.15,27.28,12400.0,27.16,27.28,27.15,27.28,12400.0
2008-09-05 15:05:00,27.26,27.3,27.26,27.3,6200.0,27.26,27.3,27.26,27.3,6200.0
2008-09-05 15:10:00,27.31,27.31,27.28,27.3,4600.0,27.31,27.31,27.28,27.3,4600.0
2008-09-05 15:15:00,27.3,27.38,27.29,27.36,8200.0,27.3,27.38,27.29,27.36,8200.0
2008-09-05 15:20:00,27.36,27.38,27.34,27.37,10200.0,27.36,27.38,27.34,27.37,10200.0
2008-09-05 15:25:00,27.36,27.4,27.36,27.4,12800.0,27.36,27.4,27.36,27.4,12800.0
2008-09-05 15:30:00,27.39,27.43,27.39,27.43,14000.0,27.39,27.43,27.39,27.43,14000.0
2008-09-05 15:35:00,27.44,27.5,27.44,27.49,13800.0,27.44,27.5,27.44,27.49,13800.0
2008-09-05 15:40:00,27.5,27.52,27.48,27.5,17600.0,27.5,27.52,27.48,27.5,17600.0
2008-09-05 15:45:00,27.52,27.59,27.52,27.55,29400.0,27.52,27.59,27.52,27.55,29400.0
2008-09-05 15:50:00,27.55,27.59,27.55,27.55,16800.0,27.55,27.59,27.55,27.55,16800.0
2008-09-05 15:55:00,27.52,27.52,27.43,27.43,18200.0,27.52,27.52,27.43,27.43,18200.0
2008-09-08 09:30:00,27.77,28.36,27.77,28.08,32600.0,27.77,28.36,27.77,28.08,32600.0
2008-09-08 09:35:00,28.12,28.12,27.82,27.82,4800.0,28.12,28.12,27.82,27.82,4800.0
2008-09-08 09:40:00,27.82,27.83,27.8,27.8,4000.0,27.82,27.83,27.8,27.8,4000.0
2008-09-08 09:45:00,27.71,27.79,27.67,27.79,7200.0,27.71,27.79,27.67,27.79,7200.0
2008-09-08 09:50:00,27.82,27.98,27.82,27.92,3800.0,27.82,27.98,27.82,27.92,3800.0
2008-09-08 09:55:00,27.92,28.0,27.92,27.98,2400.0,27.92,28.0,27.92,27.98,2400.0
2008-09-08 10:00:00,27.98,28.0,27.94,27.94,2400.0,27.98,28.0,27.94,27.94,2400.0
2008-09-08 10:05:00,27.97,28.14,27.97,28.14,4600.0,27.97,28.14,27.97,28.14,4600.0
2008-09-08 10:10:00,28.15,28.16,28.04,28.06,4600.0,28.15,28.16,28.04,28.06,4600.0
2008-09-08 10:15:00,28.01,28.01,27.97,28.0,2000.0,28.01,28.01,27.97,28.0,2000.0
2008-09-08 10:20:00,28.03,28.12,28.03,28.11,3000.0,28.03,28.12,28.03,28.11,3000.0
2008-09-08 10:25:00,28.11,28.14,28.09,28.09,1600.0,28.11,28.14,28.09,28.09,1600.0
2008-09-08 10:30:00,28.08,28.08,28.05,28.06,2000.0,28.08,28.08,28.05,28.06,2000.0
2008-09-08 10:35:00,28.06,28.11,28.06,28.1,2400.0,28.06,28.11,28.06,28.1,2400.0
2008-09-08 10:40:00,28.09,28.09,28.07,28.07,2000.0,28.09,28.09,28.07,28.07,2000.0
2008-09-08 10:45:00,28.07,28.07,28.02,28.03,2800.0,28.07,28.07,28.02,28.03,2800.0
2008-09-08 10:50:00,28.02,28.02,27.92,27.92,3600.0,28.02,28.02,27.92,27.92,3600.0
2008-09-08 10:55:00,27.92,27.94,27.86,27.86,2200.0,27.92,27.94,27.86,27.86,2200.0
2008-09-08 11:00:00,27.85,27.85,27.73,27.81,40800.0,27.85,27.85,27.73,27.81,40800.0
2008-09-08 11:05:00,27.85,27.9,27.84,27.84,2200.0,27.85,27.9,27.84,27.84,2200.0
2008-09-08 11:10:00,27.85,27.97,27.85,27.96,2400.0,27.85,27.97,27.85,27.96,2400.0
2008-09-08 11:15:00,27.94,27.94,27.85,27.86,2800.0,27.94,27.94,27.85,27.86,2800.0
2008-09-08 11:20:00,27.85,27.86,27.83,27.86,3000.0,27.85,27.86,27.83,27.86,3000.0
2008-09-08 11:25:00,27.88,27.91,27.81,27.81,3600.0,27.88,27.91,27.81,27.81,3600.0
2008-09-08 11:30:00,27.8,27.86,27.8,27.86,3600.0,27.8,27.86,27.8,27.86,3600.0
2008-09-08 11:35:00,27.86,27.9,27.86,27.88,4200.0,27.86,27.9,27.86,27.88,4200.0
2008-09-08 11:40:00,27.88,27.88,27.79,27.79,10200.0,27.88,27.88,27.79,27.79,10200.0
2008-09-08 11:45:00,27.79,27.9,27.79,27.9,1200.0,27.79,27.9,27.79,27.9,1200.0
2008-09-08 11:50:00,27.93,27.98,27.93,27.96,2600.0,27.93,27.98,27.93,27.96,2600.0
2008-09-08 11:55:00,27.96,27.97,27.95,27.97,2400.0,27.96,27.97,27.95,27.97,2400.0
2008-09-08 12:00:00,27.96,27.97,27.9,27.91,6600.0,27.96,27.97,27.9,27.91,6600.0
2008-09-08 12:05:00,27.89,27.89,27.83,27.84,4200.0,27.89,27.89,27.83,27.84,4200.0
2008-09-08 12:10:00,27.83,27.85,27.83,27.85,1800.0,27.83,27.85,27.83,27.85,1800.0
2008-09-08 12:15:00,27.83,27.91,27.83,27.91,1800.0,27.83,27.91,27.83,27.91,1800.0
2008-09-08 12:20:00,27.92,27.95,27.91,27.93,4000.0,27.92,27.95,27.91,27.93,4000.0
2008-09-08 12:25:00,27.93,27.96,27.93,27.95,2200.0,27.93,27.96,27.93,27.95,2200.0
2008-09-08 12:30:00,27.97,28.0,27.97,27.97,23600.0,27.97,28.0,27.97,27.97,23600.0
2008-09-08 12:35:00,27.96,27.97,27.94,27.94,2600.0,27.96,27.97,27.94,27.94,2600.0
2008-09-08 12:40:00,27.94,27.96,27.92,27.92,3200.0,27.94,27.96,27.92,27.92,3200.0
2008-09-08 12:45:00,27.9,27.92,27.89,27.89,4000.0,27.9,27.92,27.89,27.89,4000.0
2008-09-08 12:50:00,27.88,27.88,27.83,27.84,3800.0,27.88,27.88,27.83,27.84,3800.0
2008-09-08 12:55:00,27.84,27.88,27.84,27.88,2400.0,27.84,27.88,27.84,27.88,2400.0
2008-09-08 13:00:00,27.88,27.89,27.81,27.83,7800.0,27.88,27.89,27.81,27.83,7800.0
2008-09-08 13:05:00,27.84,27.84,27.72,27.72,3800.0,27.84,27.84,27.72,27.72,3800.0
2008-09-08 13:10:00,27.7,27.76,27.7,27.74,6200.0,27.7,27.76,27.7,27.74,6200.0
2008-09-08 13:15:00,27.74,27.74,27.74,27.74,400.0,27.74,27.74,27.74,27.74,400.0
2008-09-08 13:20:00,27.75,27.75,27.74,27.75,4400.0,27.75,27.75,27.74,27.75,4400.0
2008-09-08 13:25:00,27.75,27.84,27.75,27.79,8200.0,27.75,27.84,27.75,27.79,8200.0
2008-09-08 13:30:00,27.78,27.78,27.68,27.68,6800.0,27.78,27.78,27.68,27.68,6800.0
2008-09-08 13:35:00,27.7,27.74,27.65,27.66,4400.0,27.7,27.74,27.65,27.66,4400.0
2008-09-08 13:40:00,27.68,27.69,27.67,27.69,3400.0,27.68,27.69,27.67,27.69,3400.0
2008-09-08 13:45:00,27.68,27.7,27.68,27.69,1800.0,27.68,27.7,27.68,27.69,1800.0
2008-09-08 13:50:00,27.68,27.68,27.64,27.65,3400.0,27.68,27.68,27.64,27.65,3400.0
2008-09-08 13:55:00,27.64,27.65,27.63,27.65,2800.0,27.64,27.65,27.63,27.65,2800.0
2008-09-08 14:00:00,27.64,27.68,27.64,27.68,7400.0,27.64,27.68,27.64,27.68,7400.0
2008-09-08 14:05:00,27.7,27.76,27.7,27.76,2800.0,27.7,27.76,27.7,27.76,2800.0
2008-09-08 14:10:00,27.77,27.78,27.69,27.73,11800.0,27.77,27.78,27.69,27.73,11800.0
2008-09-08 14:15:00,27.7,27.71,27.69,27.71,2600.0,27.7,27.71,27.69,27.71,2600.0
2008-09-08 14:20:00,27.68,27.75,27.68,27.75,5000.0,27.68,27.75,27.68,27.75,5000.0
2008-09-08 14:25:00,27.75,27.75,27.7,27.7,5600.0,27.75,27.75,27.7,27.7,5600.0
2008-09-08 14:30:00,27.72,27.74,27.71,27.73,2400.0,27.72,27.74,27.71,27.73,2400.0
2008-09-08 14:35:00,27.72,27.77,27.72,27.77,5000.0,27.72,27.77,27.72,27.77,5000.0
2008-09-08 14:40:00,27.77,27.77,27.75,27.75,400.0,27.77,27.77,27.75,27.75,400.0
2008-09-08 14:45:00,27.75,27.82,27.75,27.78,7200.0,27.75,27.82,27.75,27.78,7200.0
2008-09-08 14:50:00,27.78,27.79,27.77,27.78,6600.0,27.78,27.79,27.77,27.78,6600.0
2008-09-08 14:55:00,27.77,27.78,27.73,27.74,4800.0,27.77,27.78,27.73,27.74,4800.0
2008-09-08 15:00:00,27.74,27.77,27.74,27.77,1200.0,27.74,27.77,27.74,27.77,1200.0
2008-09-08 15:05:00,27.79,27.79,27.74,27.74,8800.0,27.79,27.79,27.74,27.74,8800.0
2008-09-08 15:10:00,27.72,27.79,27.72,27.79,1800.0,27.72,27.79,27.72,27.79,1800.0
2008-09-08 15:15:00,27.81,27.84,27.81,27.84,2600.0,27.81,27.84,27.81,27.84,2600.0
2008-09-08 15:20:00,27.86,27.88,27.85,27.88,6600.0,27.86,27.88,27.85,27.88,6600.0
2008-09-08 15:25:00,27.89,27.92,27.88,27.92,4400.0,27.89,27.92,27.88,27.92,4400.0
2008-09-08 15:30:00,27.92,27.94,27.9,27.93,6800.0,27.92,27.94,27.9,27.93,6800.0
2008-09-08 15:35:00,27.93,27.97,27.93,27.97,4600.0,27.93,27.97,27.93,27.97,4600.0
2008-09-08 15:40:00,27.98,27.99,27.87,27.9,9800.0,27.98,27.99,27.87,27.9,9800.0
2008-09-08 15:45:00,27.92,27.95,27.9,27.95,6800.0,27.92,27.95,27.9,27.95,6800.0
2008-09-08 15:50:00,27.95,27.99,27.95,27.98,9600.0,27.95,27.99,27.95,27.98,9600.0
2008-09-08 15:55:00,27.98,28.0,27.97,27.98,16400.0,27.98,28.0,27.97,27.98,16400.0
2008-09-09 09:30:00,28.0,28.2,27.75,28.2,91200.0,28.0,28.2,27.75,28.2,91200.0
2008-09-09 09:35:00,28.25,28.27,28.25,28.26,3200.0,28.25,28.27,28.25,28.26,3200.0
2008-09-09 09:40:00,28.27,28.29,28.24,28.27,3600.0,28.27,28.29,28.24,28.27,3600.0
2008-09-09 09:45:00,28.24,28.32,28.2,28.29,11800.0,28.24,28.32,28.2,28.29,11800.0
2008-09-09 09:50:00,28.33,28.45,28.33,28.45,5200.0,28.33,28.45,28.33,28.45,5200.0
2008-09-09 09:55:00,28.45,28.5,28.45,28.46,5400.0,28.45,28.5,28.45,28.46,5400.0
2008-09-09 10:00:00,28.46,28.46,28.43,28.45,17000.0,28.46,28.46,28.43,28.45,17000.0
2008-09-09 10:05:00,28.45,28.49,28.45,28.47,3000.0,28.45,28.49,28.45,28.47,3000.0
2008-09-09 10:10:00,28.48,28.48,28.43,28.43,8200.0,28.48,28.48,28.43,28.43,8200.0
2008-09-09 10:15:00,28.47,28.47,28.44,28.44,4800.0,28.47,28.47,28.44,28.44,4800.0
2008-09-09 10:20:00,28.43,28.46,28.37,28.42,11000.0,28.43,28.46,28.37,28.42,11000.0
2008-09-09 10:25:00,28.43,28.43,28.39,28.4,5800.0,28.43,28.43,28.39,28.4,5800.0
2008-09-09 10:30:00,28.39,28.39,28.32,28.35,6800.0,28.39,28.39,28.32,28.35,6800.0
2008-09-09 10:35:00,28.35,28.37,28.35,28.36,3800.0,28.35,28.37,28.35,28.36,3800.0
2008-09-09 10:40:00,28.37,28.41,28.36,28.4,2600.0,28.37,28.41,28.36,28.4,2600.0
2008-09-09 10:45:00,28.4,28.4,28.34,28.35,13600.0,28.4,28.4,28.34,28.35,13600.0
2008-09-09 10:50:00,28.35,28.35,28.35,28.35,5000.0,28.35,28.35,28.35,28.35,5000.0
2008-09-09 10:55:00,28.35,28.43,28.35,28.43,8200.0,28.35,28.43,28.35,28.43,8200.0
2008-09-09 11:00:00,28.43,28.43,28.39,28.41,3800.0,28.43,28.43,28.39,28.41,3800.0
2008-09-09 11:05:00,28.4,28.4,28.35,28.36,2400.0,28.4,28.4,28.35,28.36,2400.0
2008-09-09 11:10:00,28.36,28.36,28.34,28.36,5400.0,28.36,28.36,28.34,28.36,5400.0
2008-09-09 11:15:00,28.38,28.38,28.32,28.34,3200.0,28.38,28.38,28.32,28.34,3200.0
2008-09-09 11:20:00,28.36,28.37,28.35,28.36,2000.0,28.36,28.37,28.35,28.36,2000.0
2008-09-09 11:25:00,28.36,28.37,28.34,28.35,3600.0,28.36,28.37,28.34,28.35,3600.0
2008-09-09 11:30:00,28.35,28.37,28.35,28.37,3600.0,28.35,28.37,28.35,28.37,3600.0
2008-09-09 11:35:00,28.36,28.47,28.36,28.46,12000.0,28.36,28.47,28.36,28.46,12000.0
2008-09-09 11:40:00,28.46,28.47,28.46,28.47,7000.0,28.46,28.47,28.46,28.47,7000.0
2008-09-09 11:45:00,28.48,28.49,28.47,28.48,3200.0,28.48,28.49,28.47,28.48,3200.0
2008-09-09 11:50:00,28.49,28.49,28.48,28.49,1600.0,28.49,28.49,28.48,28.49,1600.0
2008-09-09 11:55:00,28.5,28.5,28.48,28.48,5600.0,28.5,28.5,28.48,28.48,5600.0
2008-09-09 12:00:00,28.48,28.48,28.46,28.46,43400.0,28.48,28.48,28.46,28.46,43400.0
2008-09-09 12:05:00,28.46,28.47,28.45,28.45,9800.0,28.46,28.47,28.45,28.45,9800.0
2008-09-09 12:10:00,28.46,28.46,28.45,28.46,7200.0,28.46,28.46,28.45,28.46,7200.0
2008-09-09 12:15:00,28.46,28.46,28.42,28.42,6400.0,28.46,28.46,28.42,28.42,6400.0
2008-09-09 12:20:00,28.41,28.48,28.41,28.48,4600.0,28.41,28.48,28.41,28.48,4600.0
2008-09-09 12:25:00,28.47,28.48,28.47,28.48,800.0,28.47,28.48,28.47,28.48,800.0
2008-09-09 12:30:00,28.47,28.47,28.45,28.45,6400.0,28.47,28.47,28.45,28.45,6400.0
2008-09-09 12:35:00,28.45,28.51,28.45,28.51,2400.0,28.45,28.51,28.45,28.51,2400.0
2008-09-09 12:40:00,28.5,28.5,28.48,28.49,3200.0,28.5,28.5,28.48,28.49,3200.0
2008-09-09 12:45:00,28.48,28.5,28.48,28.5,4200.0,28.48,28.5,28.48,28.5,4200.0
2008-09-09 12:50:00,28.5,28.5,28.39,28.39,2600.0,28.5,28.5,28.39,28.39,2600.0
2008-09-09 12:55:00,28.39,28.41,28.38,28.41,1800.0,28.39,28.41,28.38,28.41,1800.0
2008-09-09 13:00:00,28.42,28.45,28.42,28.45,6000.0,28.42,28.45,28.42,28.45,6000.0
2008-09-09 13:05:00,28.47,28.5,28.46,28.47,3400.0,28.47,28.5,28.46,28.47,3400.0
2008-09-09 13:10:00,28.47,28.48,28.43,28.48,1800.0,28.47,28.48,28.43,28.48,1800.0
2008-09-09 13:15:00,28.48,28.5,28.47,28.48,7200.0,28.48,28.5,28.47,28.48,7200.0
2008-09-09 13:20:00,28.48,28.48,28.47,28.48,5600.0,28.48,28.48,28.47,28.48,5600.0
2008-09-09 13:25:00,28.48,28.51,28.48,28.51,12400.0,28.48,28.51,28.48,28.51,12400.0
2008-09-09 13:30:00,28.5,28.5,28.5,28.5,6200.0,28.5,28.5,28.5,28.5,6200.0
2008-09-09 13:35:00,28.5,28.58,28.5,28.54,4600.0,28.5,28.58,28.5,28.54,4600.0
2008-09-09 13:40:00,28.54,28.55,28.52,28.53,1800.0,28.54,28.55,28.52,28.53,1800.0
2008-09-09 13:45:00,28.53,28.54,28.5,28.5,2600.0,28.53,28.54,28.5,28.5,2600.0
2008-09-09 13:50:00,28.5,28.5,28.5,28.5,6000.0,28.5,28.5,28.5,28.5,6000.0
2008-09-09 13:55:00,28.5,28.5,28.5,28.5,5200.0,28.5,28.5,28.5,28.5,5200.0
2008-09-09 14:00:00,28.5,28.5,28.5,28.5,3800.0,28.5,28.5,28.5,28.5,3800.0
2008-09-09 14:05:00,28.49,28.49,28.45,28.45,2600.0,28.49,28.49,28.45,28.45,2600.0
2008-09-09 14:10:00,28.43,28.45,28.43,28.44,5200.0,28.43,28.45,28.43,28.44,5200.0
2008-09-09 14:15:00,28.45,28.45,28.35,28.35,5600.0,28.45,28.45,28.35,28.35,5600.0
2008-09-09 14:20:00,28.35,28.43,28.35,28.43,3600.0,28.35,28.43,28.35,28.43,3600.0
2008-09-09 14:25:00,28.43,28.5,28.43,28.5,7000.0,28.43,28.5,28.43,28.5,7000.0
2008-09-09 14:30:00,28.52,28.54,28.43,28.43,11800.0,28.52,28.54,28.43,28.43,11800.0
2008-09-09 14:35:00,28.42,28.52,28.42,28.47,3600.0,28.42,28.52,28.42,28.47,3600.0
2008-09-09 14:40:00,28.5,28.5,28.48,28.49,1800.0,28.5,28.5,28.48,28.49,1800.0
2008-09-09 14:45:00,28.5,28.5,28.44,28.46,2800.0,28.5,28.5,28.44,28.46,2800.0
2008-09-09 14:50:00,28.45,28.46,28.4,28.41,22200.0,28.45,28.46,28.4,28.41,22200.0
2008-09-09 14:55:00,28.39,28.39,28.33,28.35,6800.0,28.39,28.39,28.33,28.35,6800.0
2008-09-09 15:00:00,28.35,28.35,28.29,28.32,10400.0,28.35,28.35,28.29,28.32,10400.0
2008-09-09 15:05:00,28.32,28.34,28.29,28.34,5000.0,28.32,28.34,28.29,28.34,5000.0
2008-09-09 15:10:00,28.36,28.36,28.29,28.3,7200.0,28.36,28.36,28.29,28.3,7200.0
2008-09-09 15:15:00,28.3,28.33,28.29,28.29,5000.0,28.3,28.33,28.29,28.29,5000.0
2008-09-09 15:20:00,28.32,28.34,28.31,28.32,31000.0,28.32,28.34,28.31,28.32,31000.0
2008-09-09 15:25:00,28.33,28.38,28.33,28.36,3600.0,28.33,28.38,28.33,28.36,3600.0
2008-09-09 15:30:00,28.37,28.39,28.37,28.39,2800.0,28.37,28.39,28.37,28.39,2800.0
2008-09-09 15:35:00,28.39,28.39,28.3,28.31,12600.0,28.39,28.39,28.3,28.31,12600.0
2008-09-09 15:40:00,28.31,28.32,28.29,28.31,10800.0,28.31,28.32,28.29,28.31,10800.0
2008-09-09 15:45:00,28.31,28.32,28.22,28.22,18000.0,28.31,28.32,28.22,28.22,18000.0
2008-09-09 15:50:00,28.2,28.23,28.12,28.22,13800.0,28.2,28.23,28.12,28.22,13800.0
2008-09-09 15:55:00,28.21,28.22,28.13,28.13,30200.0,28.21,28.22,28.13,28.13,30200.0
2008-09-10 09:30:00,28.11,28.23,27.72,27.76,30200.0,28.11,28.23,27.72,27.76,30200.0
2008-09-10 09:35:00,27.79,27.81,27.28,27.59,78600.0,27.79,27.81,27.28,27.59,78600.0
2008-09-10 09:40:00,27.59,27.77,27.48,27.73,18600.0,27.59,27.77,27.48,27.73,18600.0
2008-09-10 09:45:00,27.73,27.76,27.61,27.63,9000.0,27.73,27.76,27.61,27.63,9000.0
2008-09-10 09:50:00,27.59,27.75,27.58,27.74,25400.0,27.59,27.75,27.58,27.74,25400.0
2008-09-10 09:55:00,27.74,27.86,27.71,27.79,34800.0,27.74,27.86,27.71,27.79,34800.0
2008-09-10 10:00:00,27.79,27.86,27.73,27.75,50600.0,27.79,27.86,27.73,27.75,50600.0
2008-09-10 10:05:00,27.79,27.79,27.66,27.68,10600.0,27.79,27.79,27.66,27.68,10600.0
2008-09-10 10:10:00,27.67,27.68,27.58,27.64,12600.0,27.67,27.68,27.58,27.64,12600.0
2008-09-10 10:15:00,27.66,27.7,27.65,27.7,11200.0,27.66,27.7,27.65,27.7,11200.0
2008-09-10 10:20:00,27.68,27.75,27.68,27.7,9600.0,27.68,27.75,27.68,27.7,9600.0
2008-09-10 10:25:00,27.69,27.75,27.69,27.72,8000.0,27.69,27.75,27.69,27.72,8000.0
2008-09-10 10:30:00,27.71,27.77,27.67,27.77,15600.0,27.71,27.77,27.67,27.77,15600.0
2008-09-10 10:35:00,27.77,27.79,27.6,27.73,10200.0,27.77,27.79,27.6,27.73,10200.0
2008-09-10 10:40:00,27.72,27.74,27.7,27.7,10000.0,27.72,27.74,27.7,27.7,10000.0
2008-09-10 10:45:00,27.7,27.7,27.65,27.66,4200.0,27.7,27.7,27.65,27.66,4200.0
2008-09-10 10:50:00,27.66,27.66,27.64,27.64,3000.0,27.66,27.66,27.64,27.64,3000.0
2008-09-10 10:55:00,27.66,27.67,27.63,27.65,4200.0,27.66,27.67,27.63,27.65,4200.0
2008-09-10 11:00:00,27.63,27.63,27.52,27.55,10600.0,27.63,27.63,27.52,27.55,10600.0
2008-09-10 11:05:00,27.55,27.57,27.46,27.47,14000.0,27.55,27.57,27.46,27.47,14000.0
2008-09-10 11:10:00,27.47,27.55,27.45,27.52,21600.0,27.47,27.55,27.45,27.52,21600.0
2008-09-10 11:15:00,27.54,27.6,27.53,27.53,3400.0,27.54,27.6,27.53,27.53,3400.0
2008-09-10 11:20:00,27.56,27.61,27.55,27.6,2400.0,27.56,27.61,27.55,27.6,2400.0
2008-09-10 11:25:00,27.61,27.66,27.61,27.61,6600.0,27.61,27.66,27.61,27.61,6600.0
2008-09-10 11:30:00,27.61,27.7,27.61,27.7,6000.0,27.61,27.7,27.61,27.7,6000.0
2008-09-10 11:35:00,27.7,27.7,27.64,27.66,6400.0,27.7,27.7,27.64,27.66,6400.0
2008-09-10 11:40:00,27.68,27.7,27.68,27.7,600.0,27.68,27.7,27.68,27.7,600.0
2008-09-10 11:45:00,27.68,27.68,27.65,27.67,2800.0,27.68,27.68,27.65,27.67,2800.0
2008-09-10 11:50:00,27.68,27.68,27.59,27.59,5800.0,27.68,27.68,27.59,27.59,5800.0
2008-09-10 11:55:00,27.59,27.59,27.58,27.58,400.0,27.59,27.59,27.58,27.58,400.0
2008-09-10 12:00:00,27.58,27.6,27.58,27.6,4000.0,27.58,27.6,27.58,27.6,4000.0
2008-09-10 12:05:00,27.61,27.67,27.61,27.66,2000.0,27.61,27.67,27.61,27.66,2000.0
2008-09-10 12:10:00,27.68,27.72,27.55,27.58,10400.0,27.68,27.72,27.55,27.58,10400.0
2008-09-10 12:15:00,27.59,27.59,27.5,27.54,19000.0,27.59,27.59,27.5,27.54,19000.0
2008-09-10 12:20:00,27.55,27.56,27.55,27.55,2200.0,27.55,27.56,27.55,27.55,2200.0
2008-09-10 12:25:00,27.55,27.56,27.54,27.55,4600.0,27.55,27.56,27.54,27.55,4600.0
2008-09-10 12:30:00,27.55,27.61,27.54,27.6,5600.0,27.55,27.61,27.54,27.6,5600.0
2008-09-10 12:35:00,27.59,27.59,27.54,27.56,13400.0,27.59,27.59,27.54,27.56,13400.0
2008-09-10 12:40:00,27.55,27.56,27.54,27.56,3000.0,27.55,27.56,27.54,27.56,3000.0
2008-09-10 12:45:00,27.54,27.57,27.53,27.57,6200.0,27.54,27.57,27.53,27.57,6200.0
2008-09-10 12:50:00,27.57,27.58,27.57,27.58,1400.0,27.57,27.58,27.57,27.58,1400.0
2008-09-10 12:55:00,27.58,27.6,27.55,27.59,3600.0,27.58,27.6,27.55,27.59,3600.0
2008-09-10 13:00:00,27.59,27.6,27.59,27.59,2400.0,27.59,27.6,27.59,27.59,2400.0
2008-09-10 13:05:00,27.59,27.65,27.54,27.65,15800.0,27.59,27.65,27.54,27.65,15800.0
2008-09-10 13:10:00,27.62,27.63,27.61,27.61,1800.0,27.62,27.63,27.61,27.61,1800.0
2008-09-10 13:15:00,27.59,27.61,27.59,27.61,1200.0,27.59,27.61,27.59,27.61,1200.0
2008-09-10 13:20:00,27.58,27.61,27.58,27.61,3400.0,27.58,27.61,27.58,27.61,3400.0
2008-09-10 13:25:00,27.61,27.62,27.61,27.61,800.0,27.61,27.62,27.61,27.61,800.0
2008-09-10 13:30:00,27.61,27.65,27.61,27.61,3800.0,27.61,27.65,27.61,27.61,3800.0
2008-09-10 13:35:00,27.62,27.67,27.61,27.65,4200.0,27.62,27.67,27.61,27.65,4200.0
2008-09-10 13:40:00,27.67,27.67,27.57,27.58,7600.0,27.67,27.67,27.57,27.58,7600.0
2008-09-10 13:45:00,27.6,27.65,27.58,27.6,7400.0,27.6,27.65,27.58,27.6,7400.0
2008-09-10 13:50:00,27.63,27.63,27.56,27.61,5600.0,27.63,27.63,27.56,27.61,5600.0
2008-09-10 13:55:00,27.6,27.62,27.56,27.56,2000.0,27.6,27.62,27.56,27.56,2000.0
2008-09-10 14:00:00,27.59,27.59,27.56,27.56,3000.0,27.59,27.59,27.56,27.56,3000.0
2008-09-10 14:05:00,27.56,27.58,27.55,27.57,11200.0,27.56,27.58,27.55,27.57,11200.0
2008-09-10 14:10:00,27.55,27.59,27.53,27.57,6400.0,27.55,27.59,27.53,27.57,6400.0
2008-09-10 14:15:00,27.6,27.64,27.6,27.64,1800.0,27.6,27.64,27.6,27.64,1800.0
2008-09-10 14:20:00,27.65,27.65,27.64,27.64,2200.0,27.65,27.65,27.64,27.64,2200.0
2008-09-10 14:25:00,27.65,27.65,27.61,27.64,6800.0,27.65,27.65,27.61,27.64,6800.0
2008-09-10 14:30:00,27.64,27.66,27.6,27.66,4600.0,27.64,27.66,27.6,27.66,4600.0
2008-09-10 14:35:00,27.66,27.67,27.63,27.63,2800.0,27.66,27.67,27.63,27.63,2800.0
2008-09-10 14:40:00,27.63,27.65,27.56,27.56,11000.0,27.63,27.65,27.56,27.56,11000.0
2008-09-10 14:45:00,27.55,27.61,27.54,27.61,8600.0,27.55,27.61,27.54,27.61,8600.0
2008-09-10 14:50:00,27.59,27.59,27.54,27.56,19200.0,27.59,27.59,27.54,27.56,19200.0
2008-09-10 14:55:00,27.55,27.59,27.55,27.58,8400.0,27.55,27.59,27.55,27.58,8400.0
2008-09-10 15:00:00,27.58,27.61,27.54,27.55,17000.0,27.58,27.61,27.54,27.55,17000.0
2008-09-10 15:05:00,27.55,27.56,27.54,27.56,7800.0,27.55,27.56,27.54,27.56,7800.0
2008-09-10 15:10:00,27.57,27.67,27.56,27.67,6200.0,27.57,27.67,27.56,27.67,6200.0
2008-09-10 15:15:00,27.67,27.77,27.67,27.73,13000.0,27.67,27.77,27.67,27.73,13000.0
2008-09-10 15:20:00,27.71,27.75,27.69,27.72,10000.0,27.71,27.75,27.69,27.72,10000.0
2008-09-10 15:25:00,27.72,27.74,27.59,27.59,30600.0,27.72,27.74,27.59,27.59,30600.0
2008-09-10 15:30:00,27.61,27.68,27.58,27.68,12200.0,27.61,27.68,27.58,27.68,12200.0
2008-09-10 15:35:00,27.67,27.72,27.62,27.65,10200.0,27.67,27.72,27.62,27.65,10200.0
2008-09-10 15:40:00,27.61,27.67,27.58,27.66,7400.0,27.61,27.67,27.58,27.66,7400.0
2008-09-10 15:45:00,27.65,27.65,27.57,27.59,11400.0,27.65,27.65,27.57,27.59,11400.0
2008-09-10 15:50:00,27.58,27.68,27.56,27.58,9400.0,27.58,27.68,27.56,27.58,9400.0
2008-09-10 15:55:00,27.58,27.63,27.58,27.59,11600.0,27.58,27.63,27.58,27.59,11600.0
2008-09-11 09:30:00,27.43,27.55,27.33,27.39,10800.0,27.43,27.55,27.33,27.39,10800.0
2008-09-11 09:35:00,27.39,27.48,27.33,27.35,2800.0,27.39,27.48,27.33,27.35,2800.0
2008-09-11 09:40:00,27.32,27.45,27.3,27.35,5800.0,27.32,27.45,27.3,27.35,5800.0
2008-09-11 09:45:00,27.38,27.38,27.3,27.38,2200.0,27.38,27.38,27.3,27.38,2200.0
2008-09-11 09:50:00,27.41,27.41,27.28,27.28,3200.0,27.41,27.41,27.28,27.28,3200.0
2008-09-11 09:55:00,27.3,27.32,27.25,27.27,3600.0,27.3,27.32,27.25,27.27,3600.0
2008-09-11 10:00:00,27.28,27.44,27.28,27.4,4400.0,27.28,27.44,27.28,27.4,4400.0
2008-09-11 10:05:00,27.41,27.45,27.41,27.43,3400.0,27.41,27.45,27.41,27.43,3400.0
2008-09-11 10:10:00,27.45,27.48,27.43,27.46,3600.0,27.45,27.48,27.43,27.46,3600.0
2008-09-11 10:15:00,27.46,27.46,27.44,27.44,1000.0,27.46,27.46,27.44,27.44,1000.0
2008-09-11 10:20:00,27.49,27.52,27.47,27.48,2000.0,27.49,27.52,27.47,27.48,2000.0
2008-09-11 10:25:00,27.47,27.48,27.41,27.41,4400.0,27.47,27.48,27.41,27.41,4400.0
2008-09-11 10:30:00,27.41,27.41,27.32,27.33,5000.0,27.41,27.41,27.32,27.33,5000.0
2008-09-11 10:35:00,27.33,27.36,27.3,27.36,3400.0,27.33,27.36,27.3,27.36,3400.0
2008-09-11 10:40:00,27.36,27.4,27.35,27.4,3600.0,27.36,27.4,27.35,27.4,3600.0
2008-09-11 10:45:00,27.36,27.4,27.35,27.4,2000.0,27.36,27.4,27.35,27.4,2000.0
2008-09-11 10:50:00,27.4,27.47,27.38,27.38,3200.0,27.4,27.47,27.38,27.38,3200.0
2008-09-11 10:55:00,27.4,27.4,27.38,27.38,400.0,27.4,27.4,27.38,27.38,400.0
2008-09-11 11:00:00,27.43,27.44,27.41,27.43,1000.0,27.43,27.44,27.41,27.43,1000.0
2008-09-11 11:05:00,27.42,27.43,27.34,27.34,3400.0,27.42,27.43,27.34,27.34,3400.0
2008-09-11 11:10:00,27.34,27.39,27.34,27.39,1600.0,27.34,27.39,27.34,27.39,1600.0
2008-09-11 11:15:00,27.41,27.42,27.39,27.39,2600.0,27.41,27.42,27.39,27.39,2600.0
2008-09-11 11:20:00,27.39,27.39,27.38,27.38,1000.0,27.39,27.39,27.38,27.38,1000.0
2008-09-11 11:25:00,27.33,27.35,27.33,27.35,2000.0,27.33,27.35,27.33,27.35,2000.0
2008-09-11 11:30:00,27.35,27.4,27.34,27.36,4400.0,27.35,27.4,27.34,27.36,4400.0
2008-09-11 11:35:00,27.36,27.36,27.31,27.31,4000.0,27.36,27.36,27.31,27.31,4000.0
2008-09-11 11:40:00,27.33,27.34,27.32,27.32,800.0,27.33,27.34,27.32,27.32,800.0
2008-09-11 11:45:00,27.32,27.32,27.28,27.28,5400.0,27.32,27.32,27.28,27.28,5400.0
2008-09-11 11:50:00,27.34,27.38,27.33,27.33,3200.0,27.34,27.38,27.33,27.33,3200.0
2008-09-11 11:55:00,27.33,27.35,27.3,27.33,2000.0,27.33,27.35,27.3,27.33,2000.0
2008-09-11 12:00:00,27.36,27.43,27.36,27.42,2400.0,27.36,27.43,27.36,27.42,2400.0
2008-09-11 12:05:00,27.42,27.42,27.38,27.4,2600.0,27.42,27.42,27.38,27.4,2600.0
2008-09-11 12:10:00,27.41,27.43,27.39,27.43,2600.0,27.41,27.43,27.39,27.43,2600.0
2008-09-11 12:15:00,27.41,27.44,27.41,27.43,4000.0,27.41,27.44,27.41,27.43,4000.0
2008-09-11 12:20:00,27.41,27.46,27.41,27.43,2400.0,27.41,27.46,27.41,27.43,2400.0
2008-09-11 12:25:00,27.43,27.53,27.43,27.5,4200.0,27.43,27.53,27.43,27.5,4200.0
2008-09-11 12:30:00,27.5,27.51,27.44,27.51,3000.0,27.5,27.51,27.44,27.51,3000.0
2008-09-11 12:35:00,27.51,27.56,27.49,27.56,2200.0,27.51,27.56,27.49,27.56,2200.0
2008-09-11 12:40:00,27.54,27.56,27.5,27.53,2000.0,27.54,27.56,27.5,27.53,2000.0
2008-09-11 12:45:00,27.53,27.54,27.5,27.5,1800.0,27.53,27.54,27.5,27.5,1800.0
2008-09-11 12:50:00,27.53,27.53,27.5,27.5,800.0,27.53,27.53,27.5,27.5,800.0
2008-09-11 12:55:00,27.51,27.54,27.51,27.51,2400.0,27.51,27.54,27.51,27.51,2400.0
2008-09-11 13:00:00,27.51,27.52,27.46,27.46,2600.0,27.51,27.52,27.46,27.46,2600.0
2008-09-11 13:05:00,27.49,27.49,27.42,27.43,1400.0,27.49,27.49,27.42,27.43,1400.0
2008-09-11 13:10:00,27.43,27.43,27.4,27.43,6000.0,27.43,27.43,27.4,27.43,6000.0
2008-09-11 13:15:00,27.43,27.44,27.41,27.44,4400.0,27.43,27.44,27.41,27.44,4400.0
2008-09-11 13:20:00,27.42,27.44,27.39,27.39,3800.0,27.42,27.44,27.39,27.39,3800.0
2008-09-11 13:25:00,27.38,27.39,27.34,27.39,5800.0,27.38,27.39,27.34,27.39,5800.0
2008-09-11 13:30:00,27.38,27.42,27.38,27.42,1600.0,27.38,27.42,27.38,27.42,1600.0
2008-09-11 13:35:00,27.41,27.47,27.41,27.44,1200.0,27.41,27.47,27.41,27.44,1200.0
2008-09-11 13:40:00,27.43,27.46,27.43,27.45,1800.0,27.43,27.46,27.43,27.45,1800.0
2008-09-11 13:45:00,27.45,27.46,27.35,27.35,5800.0,27.45,27.46,27.35,27.35,5800.0
2008-09-11 13:50:00,27.38,27.45,27.38,27.43,6800.0,27.38,27.45,27.38,27.43,6800.0
2008-09-11 13:55:00,27.43,27.46,27.41,27.42,6600.0,27.43,27.46,27.41,27.42,6600.0
2008-09-11 14:00:00,27.42,27.5,27.42,27.48,4000.0,27.42,27.5,27.42,27.48,4000.0
2008-09-11 14:05:00,27.5,27.55,27.5,27.55,1400.0,27.5,27.55,27.5,27.55,1400.0
2008-09-11 14:10:00,27.55,27.56,27.53,27.53,1800.0,27.55,27.56,27.53,27.53,1800.0
2008-09-11 14:15:00,27.55,27.63,27.54,27.63,3000.0,27.55,27.63,27.54,27.63,3000.0
2008-09-11 14:20:00,27.63,27.64,27.61,27.64,2200.0,27.63,27.64,27.61,27.64,2200.0
2008-09-11 14:25:00,27.62,27.65,27.62,27.64,1800.0,27.62,27.65,27.62,27.64,1800.0
2008-09-11 14:30:00,27.67,27.67,27.63,27.63,4200.0,27.67,27.67,27.63,27.63,4200.0
2008-09-11 14:35:00,27.62,27.65,27.62,27.64,1600.0,27.62,27.65,27.62,27.64,1600.0
2008-09-11 14:40:00,27.64,27.64,27.59,27.61,4600.0,27.64,27.64,27.59,27.61,4600.0
2008-09-11 14:45:00,27.61,27.63,27.57,27.57,10400.0,27.61,27.63,27.57,27.57,10400.0
2008-09-11 14:50:00,27.57,27.57,27.52,27.53,10400.0,27.57,27.57,27.52,27.53,10400.0
2008-09-11 14:55:00,27.53,27.53,27.47,27.47,10200.0,27.53,27.53,27.47,27.47,10200.0
2008-09-11 15:00:00,27.48,27.54,27.48,27.53,5600.0,27.48,27.54,27.48,27.53,5600.0
2008-09-11 15:05:00,27.53,27.58,27.53,27.57,4000.0,27.53,27.58,27.53,27.57,4000.0
2008-09-11 15:10:00,27.57,27.6,27.57,27.6,4200.0,27.57,27.6,27.57,27.6,4200.0
2008-09-11 15:15:00,27.6,27.6,27.52,27.52,6200.0,27.6,27.6,27.52,27.52,6200.0
2008-09-11 15:20:00,27.52,27.56,27.52,27.55,5000.0,27.52,27.56,27.52,27.55,5000.0
2008-09-11 15:25:00,27.56,27.59,27.49,27.49,5600.0,27.56,27.59,27.49,27.49,5600.0
2008-09-11 15:30:00,27.5,27.5,27.47,27.5,7600.0,27.5,27.5,27.47,27.5,7600.0
2008-09-11 15:35:00,27.5,27.55,27.5,27.53,9600.0,27.5,27.55,27.5,27.53,9600.0
2008-09-11 15:40:00,27.52,27.58,27.48,27.57,20200.0,27.52,27.58,27.48,27.57,20200.0
2008-09-11 15:45:00,27.58,27.63,27.57,27.59,6600.0,27.58,27.63,27.57,27.59,6600.0
2008-09-11 15:50:00,27.58,27.65,27.58,27.58,5200.0,27.58,27.65,27.58,27.58,5200.0
2008-09-11 15:55:00,27.58,27.8,27.58,27.8,73800.0,27.58,27.8,27.58,27.8,73800.0
2008-09-12 09:30:00,27.72,27.78,27.39,27.78,8400.0,27.72,27.78,27.39,27.78,8400.0
2008-09-12 09:35:00,27.78,27.78,27.5,27.5,10400.0,27.78,27.78,27.5,27.5,10400.0
2008-09-12 09:40:00,27.5,27.7,27.5,27.69,5400.0,27.5,27.7,27.5,27.69,5400.0
2008-09-12 09:45:00,27.65,27.65,27.55,27.55,9800.0,27.65,27.65,27.55,27.55,9800.0
2008-09-12 09:50:00,27.54,27.54,27.47,27.54,37600.0,27.54,27.54,27.47,27.54,37600.0
2008-09-12 09:55:00,27.55,27.61,27.54,27.58,21800.0,27.55,27.61,27.54,27.58,21800.0
2008-09-12 10:00:00,27.58,27.59,27.53,27.55,41000.0,27.58,27.59,27.53,27.55,41000.0
2008-09-12 10:05:00,27.57,27.58,27.55,27.56,13800.0,27.57,27.58,27.55,27.56,13800.0
2008-09-12 10:10:00,27.57,27.57,27.44,27.54,83400.0,27.57,27.57,27.44,27.54,83400.0
2008-09-12 10:15:00,27.54,27.6,27.54,27.6,4600.0,27.54,27.6,27.54,27.6,4600.0
2008-09-12 10:20:00,27.6,27.61,27.55,27.6,3800.0,27.6,27.61,27.55,27.6,3800.0
2008-09-12 10:25:00,27.6,27.67,27.58,27.63,59200.0,27.6,27.67,27.58,27.63,59200.0
2008-09-12 10:30:00,27.61,27.68,27.61,27.68,6600.0,27.61,27.68,27.61,27.68,6600.0
2008-09-12 10:35:00,27.7,27.73,27.68,27.72,9200.0,27.7,27.73,27.68,27.72,9200.0
2008-09-12 10:40:00,27.76,27.83,27.75,27.82,10200.0,27.76,27.83,27.75,27.82,10200.0
2008-09-12 10:45:00,27.83,27.83,27.76,27.8,6000.0,27.83,27.83,27.76,27.8,6000.0
2008-09-12 10:50:00,27.8,27.8,27.79,27.8,7200.0,27.8,27.8,27.79,27.8,7200.0
2008-09-12 10:55:00,27.81,27.88,27.81,27.88,8000.0,27.81,27.88,27.81,27.88,8000.0
2008-09-12 11:00:00,27.9,28.02,27.9,27.97,9600.0,27.9,28.02,27.9,27.97,9600.0
2008-09-12 11:05:00,27.97,27.97,27.92,27.93,3400.0,27.97,27.97,27.92,27.93,3400.0
2008-09-12 11:10:00,27.93,27.98,27.91,27.96,14200.0,27.93,27.98,27.91,27.96,14200.0
2008-09-12 11:15:00,27.93,27.97,27.93,27.93,8200.0,27.93,27.97,27.93,27.93,8200.0
2008-09-12 11:20:00,27.93,27.95,27.9,27.93,13000.0,27.93,27.95,27.9,27.93,13000.0
2008-09-12 11:25:00,27.93,27.93,27.88,27.91,6600.0,27.93,27.93,27.88,27.91,6600.0
2008-09-12 11:30:00,27.89,27.91,27.89,27.89,3800.0,27.89,27.91,27.89,27.89,3800.0
2008-09-12 11:35:00,27.89,27.89,27.85,27.85,3200.0,27.89,27.89,27.85,27.85,3200.0
2008-09-12 11:40:00,27.86,27.86,27.79,27.8,3000.0,27.86,27.86,27.79,27.8,3000.0
2008-09-12 11:45:00,27.78,27.79,27.74,27.76,4800.0,27.78,27.79,27.74,27.76,4800.0
2008-09-12 11:50:00,27.77,27.78,27.75,27.75,6400.0,27.77,27.78,27.75,27.75,6400.0
2008-09-12 11:55:00,27.75,27.77,27.75,27.75,9000.0,27.75,27.77,27.75,27.75,9000.0
2008-09-12 12:00:00,27.75,27.75,27.74,27.75,4400.0,27.75,27.75,27.74,27.75,4400.0
2008-09-12 12:05:00,27.75,27.75,27.74,27.75,7000.0,27.75,27.75,27.74,27.75,7000.0
2008-09-12 12:10:00,27.75,27.75,27.71,27.72,4800.0,27.75,27.75,27.71,27.72,4800.0
2008-09-12 12:15:00,27.72,27.75,27.72,27.75,3200.0,27.72,27.75,27.72,27.75,3200.0
2008-09-12 12:20:00,27.75,27.77,27.74,27.74,2400.0,27.75,27.77,27.74,27.74,2400.0
2008-09-12 12:25:00,27.72,27.72,27.68,27.7,6600.0,27.72,27.72,27.68,27.7,6600.0
2008-09-12 12:30:00,27.7,27.75,27.7,27.74,8600.0,27.7,27.75,27.7,27.74,8600.0
2008-09-12 12:35:00,27.75,27.77,27.75,27.77,800.0,27.75,27.77,27.75,27.77,800.0
2008-09-12 12:40:00,27.75,27.75,27.73,27.74,1200.0,27.75,27.75,27.73,27.74,1200.0
2008-09-12 12:45:00,27.75,27.75,27.69,27.72,5400.0,27.75,27.75,27.69,27.72,5400.0
2008-09-12 12:50:00,27.73,27.73,27.67,27.67,600.0,27.73,27.73,27.67,27.67,600.0
2008-09-12 12:55:00,27.67,27.68,27.66,27.66,2000.0,27.67,27.68,27.66,27.66,2000.0
2008-09-12 13:00:00,27.67,27.71,27.66,27.7,4000.0,27.67,27.71,27.66,27.7,4000.0
2008-09-12 13:05:00,27.69,27.69,27.66,27.68,1600.0,27.69,27.69,27.66,27.68,1600.0
2008-09-12 13:10:00,27.68,27.7,27.68,27.7,800.0,27.68,27.7,27.68,27.7,800.0
2008-09-12 13:15:00,27.69,27.7,27.69,27.7,800.0,27.69,27.7,27.69,27.7,800.0
2008-09-12 13:20:00,27.71,27.75,27.7,27.73,2200.0,27.71,27.75,27.7,27.73,2200.0
2008-09-12 13:25:00,27.73,27.75,27.73,27.75,81000.0,27.73,27.75,27.73,27.75,81000.0
2008-09-12 13:30:00,27.77,27.8,27.77,27.78,3400.0,27.77,27.8,27.77,27.78,3400.0
2008-09-12 13:35:00,27.79,27.79,27.73,27.75,19000.0,27.79,27.79,27.73,27.75,19000.0
2008-09-12 13:40:00,27.73,27.78,27.73,27.78,2600.0,27.73,27.78,27.73,27.78,2600.0
2008-09-12 13:45:00,27.8,27.8,27.77,27.77,2400.0,27.8,27.8,27.77,27.77,2400.0
2008-09-12 13:50:00,27.78,27.79,27.78,27.78,1400.0,27.78,27.79,27.78,27.78,1400.0
2008-09-12 13:55:00,27.78,27.78,27.75,27.75,3000.0,27.78,27.78,27.75,27.75,3000.0
2008-09-12 14:00:00,27.76,27.78,27.76,27.78,6200.0,27.76,27.78,27.76,27.78,6200.0
2008-09-12 14:05:00,27.8,27.81,27.8,27.8,3400.0,27.8,27.81,27.8,27.8,3400.0
2008-09-12 14:10:00,27.81,27.86,27.8,27.86,3200.0,27.81,27.86,27.8,27.86,3200.0
2008-09-12 14:15:00,27.86,27.88,27.86,27.88,5400.0,27.86,27.88,27.86,27.88,5400.0
2008-09-12 14:20:00,27.88,27.96,27.88,27.94,6000.0,27.88,27.96,27.88,27.94,6000.0
2008-09-12 14:25:00,27.95,27.95,27.85,27.85,6800.0,27.95,27.95,27.85,27.85,6800.0
2008-09-12 14:30:00,27.85,27.85,27.85,27.85,1800.0,27.85,27.85,27.85,27.85,1800.0
2008-09-12 14:35:00,27.86,27.94,27.86,27.93,9200.0,27.86,27.94,27.86,27.93,9200.0
2008-09-12 14:40:00,27.94,28.02,27.94,28.02,4200.0,27.94,28.02,27.94,28.02,4200.0
2008-09-12 14:45:00,28.0,28.07,28.0,28.06,12000.0,28.0,28.07,28.0,28.06,12000.0
2008-09-12 14:50:00,28.06,28.06,28.01,28.06,3600.0,28.06,28.06,28.01,28.06,3600.0
2008-09-12 14:55:00,28.05,28.16,28.05,28.1,11800.0,28.05,28.16,28.05,28.1,11800.0
2008-09-12 15:00:00,28.1,28.11,28.06,28.06,6600.0,28.1,28.11,28.06,28.06,6600.0
2008-09-12 15:05:00,28.05,28.05,27.98,27.98,4200.0,28.05,28.05,27.98,27.98,4200.0
2008-09-12 15:10:00,27.98,28.05,27.98,28.04,5000.0,27.98,28.05,27.98,28.04,5000.0
2008-09-12 15:15:00,28.06,28.07,27.99,28.0,5400.0,28.06,28.07,27.99,28.0,5400.0
2008-09-12 15:20:00,28.0,28.0,27.97,27.99,6200.0,28.0,28.0,27.97,27.99,6200.0
2008-09-12 15:25:00,27.98,28.0,27.97,28.0,6200.0,27.98,28.0,27.97,28.0,6200.0
2008-09-12 15:30:00,28.0,28.04,28.0,28.02,4000.0,28.0,28.04,28.0,28.02,4000.0
2008-09-12 15:35:00,28.03,28.03,27.97,27.99,6400.0,28.03,28.03,27.97,27.99,6400.0
2008-09-12 15:40:00,28.0,28.03,27.99,28.02,6600.0,28.0,28.03,27.99,28.02,6600.0
2008-09-12 15:45:00,28.0,28.06,27.99,28.03,8200.0,28.0,28.06,27.99,28.03,8200.0
2008-09-12 15:50:00,28.04,28.11,28.02,28.1,9400.0,28.04,28.11,28.02,28.1,9400.0
2008-09-12 15:55:00,28.11,28.17,28.11,28.17,43600.0,28.11,28.17,28.11,28.17,43600.0
2008-09-15 09:30:00,27.25,27.74,27.23,27.66,30800.0,27.25,27.74,27.23,27.66,30800.0
2008-09-15 09:35:00,27.72,27.84,27.33,27.68,14800.0,27.72,27.84,27.33,27.68,14800.0
2008-09-15 09:40:00,27.62,27.86,27.47,27.67,7400.0,27.62,27.86,27.47,27.67,7400.0
2008-09-15 09:45:00,27.7,27.74,27.67,27.67,1200.0,27.7,27.74,27.67,27.67,1200.0
2008-09-15 09:50:00,27.63,27.66,27.54,27.57,3800.0,27.63,27.66,27.54,27.57,3800.0
2008-09-15 09:55:00,27.54,27.65,27.53,27.65,4400.0,27.54,27.65,27.53,27.65,4400.0
2008-09-15 10:00:00,27.58,27.69,27.53,27.68,2800.0,27.58,27.69,27.53,27.68,2800.0
2008-09-15 10:05:00,27.67,27.67,27.63,27.63,2800.0,27.67,27.67,27.63,27.63,2800.0
2008-09-15 10:10:00,27.61,27.71,27.61,27.7,4000.0,27.61,27.71,27.61,27.7,4000.0
2008-09-15 10:15:00,27.66,27.73,27.66,27.72,3400.0,27.66,27.73,27.66,27.72,3400.0
2008-09-15 10:20:00,27.7,27.72,27.65,27.65,1800.0,27.7,27.72,27.65,27.65,1800.0
2008-09-15 10:25:00,27.64,27.75,27.64,27.75,1200.0,27.64,27.75,27.64,27.75,1200.0
2008-09-15 10:30:00,27.75,28.1,27.75,28.09,14600.0,27.75,28.1,27.75,28.09,14600.0
2008-09-15 10:35:00,28.08,28.22,28.08,28.1,16800.0,28.08,28.22,28.08,28.1,16800.0
2008-09-15 10:40:00,28.12,28.12,28.11,28.12,1400.0,28.12,28.12,28.11,28.12,1400.0
2008-09-15 10:45:00,28.1,28.21,28.1,28.21,9800.0,28.1,28.21,28.1,28.21,9800.0
2008-09-15 10:50:00,28.22,28.39,28.2,28.39,13200.0,28.22,28.39,28.2,28.39,13200.0
2008-09-15 10:55:00,28.36,28.37,28.27,28.29,5800.0,28.36,28.37,28.27,28.29,5800.0
2008-09-15 11:00:00,28.28,28.32,28.24,28.24,9000.0,28.28,28.32,28.24,28.24,9000.0
2008-09-15 11:05:00,28.24,28.25,28.16,28.16,2600.0,28.24,28.25,28.16,28.16,2600.0
2008-09-15 11:10:00,28.17,28.17,28.12,28.12,1600.0,28.17,28.17,28.12,28.12,1600.0
2008-09-15 11:15:00,28.13,28.17,28.13,28.17,3600.0,28.13,28.17,28.13,28.17,3600.0
2008-09-15 11:20:00,28.19,28.22,28.17,28.17,3800.0,28.19,28.22,28.17,28.17,3800.0
2008-09-15 11:25:00,28.17,28.17,28.13,28.14,2600.0,28.17,28.17,28.13,28.14,2600.0
2008-09-15 11:30:00,28.16,28.16,28.13,28.13,1800.0,28.16,28.16,28.13,28.13,1800.0
2008-09-15 11:35:00,28.13,28.13,28.11,28.13,6800.0,28.13,28.13,28.11,28.13,6800.0
2008-09-15 11:40:00,28.13,28.16,28.09,28.16,11600.0,28.13,28.16,28.09,28.16,11600.0
2008-09-15 11:45:00,28.15,28.2,28.11,28.2,9400.0,28.15,28.2,28.11,28.2,9400.0
2008-09-15 11:50:00,28.22,28.25,28.22,28.24,7200.0,28.22,28.25,28.22,28.24,7200.0
2008-09-15 11:55:00,28.22,28.24,28.21,28.24,6600.0,28.22,28.24,28.21,28.24,6600.0
2008-09-15 12:00:00,28.24,28.28,28.21,28.27,10600.0,28.24,28.28,28.21,28.27,10600.0
2008-09-15 12:05:00,28.28,28.32,28.25,28.26,7600.0,28.28,28.32,28.25,28.26,7600.0
2008-09-15 12:10:00,28.25,28.35,28.25,28.32,6800.0,28.25,28.35,28.25,28.32,6800.0
2008-09-15 12:15:00,28.32,28.4,28.32,28.4,9400.0,28.32,28.4,28.32,28.4,9400.0
2008-09-15 12:20:00,28.43,28.44,28.39,28.39,8600.0,28.43,28.44,28.39,28.39,8600.0
2008-09-15 12:25:00,28.41,28.41,28.38,28.38,3800.0,28.41,28.41,28.38,28.38,3800.0
2008-09-15 12:30:00,28.39,28.43,28.39,28.41,12800.0,28.39,28.43,28.39,28.41,12800.0
2008-09-15 12:35:00,28.41,28.41,28.31,28.31,3000.0,28.41,28.41,28.31,28.31,3000.0
2008-09-15 12:40:00,28.3,28.3,28.26,28.26,1800.0,28.3,28.3,28.26,28.26,1800.0
2008-09-15 12:45:00,28.27,28.34,28.24,28.33,4600.0,28.27,28.34,28.24,28.33,4600.0
2008-09-15 12:50:00,28.3,28.38,28.29,28.38,5200.0,28.3,28.38,28.29,28.38,5200.0
2008-09-15 12:55:00,28.35,28.41,28.35,28.35,4800.0,28.35,28.41,28.35,28.35,4800.0
2008-09-15 13:00:00,28.33,28.33,28.33,28.33,200.0,28.33,28.33,28.33,28.33,200.0
2008-09-15 13:05:00,28.34,28.36,28.31,28.35,11400.0,28.34,28.36,28.31,28.35,11400.0
2008-09-15 13:10:00,28.36,28.37,28.35,28.36,8600.0,28.36,28.37,28.35,28.36,8600.0
2008-09-15 13:15:00,28.35,28.35,28.29,28.29,3200.0,28.35,28.35,28.29,28.29,3200.0
2008-09-15 13:20:00,28.28,28.29,28.23,28.25,3800.0,28.28,28.29,28.23,28.25,3800.0
2008-09-15 13:25:00,28.25,28.26,28.18,28.21,4200.0,28.25,28.26,28.18,28.21,4200.0
2008-09-15 13:30:00,28.2,28.2,28.18,28.18,1400.0,28.2,28.2,28.18,28.18,1400.0
2008-09-15 13:35:00,28.17,28.17,28.11,28.13,2000.0,28.17,28.17,28.11,28.13,2000.0
2008-09-15 13:40:00,28.11,28.14,28.06,28.11,5800.0,28.11,28.14,28.06,28.11,5800.0
2008-09-15 13:45:00,28.11,28.12,28.11,28.11,1000.0,28.11,28.12,28.11,28.11,1000.0
2008-09-15 13:50:00,28.08,28.09,28.05,28.08,7600.0,28.08,28.09,28.05,28.08,7600.0
2008-09-15 13:55:00,28.07,28.11,28.06,28.11,2000.0,28.07,28.11,28.06,28.11,2000.0
2008-09-15 14:00:00,28.13,28.18,28.11,28.18,7600.0,28.13,28.18,28.11,28.18,7600.0
2008-09-15 14:05:00,28.21,28.21,28.18,28.2,1600.0,28.21,28.21,28.18,28.2,1600.0
2008-09-15 14:10:00,28.18,28.19,28.18,28.18,2000.0,28.18,28.19,28.18,28.18,2000.0
2008-09-15 14:15:00,28.18,28.24,28.18,28.24,2000.0,28.18,28.24,28.18,28.24,2000.0
2008-09-15 14:20:00,28.23,28.25,28.22,28.25,4200.0,28.23,28.25,28.22,28.25,4200.0
2008-09-15 14:25:00,28.25,28.27,28.25,28.26,1800.0,28.25,28.27,28.25,28.26,1800.0
2008-09-15 14:30:00,28.23,28.23,28.16,28.18,7000.0,28.23,28.23,28.16,28.18,7000.0
2008-09-15 14:35:00,28.18,28.23,28.18,28.21,4400.0,28.18,28.23,28.18,28.21,4400.0
2008-09-15 14:40:00,28.18,28.18,28.11,28.13,3800.0,28.18,28.18,28.11,28.13,3800.0
2008-09-15 14:45:00,28.13,28.14,28.11,28.14,1800.0,28.13,28.14,28.11,28.14,1800.0
2008-09-15 14:50:00,28.13,28.15,28.11,28.12,3400.0,28.13,28.15,28.11,28.12,3400.0
2008-09-15 14:55:00,28.11,28.11,28.09,28.11,3000.0,28.11,28.11,28.09,28.11,3000.0
2008-09-15 15:00:00,28.09,28.1,28.03,28.03,4200.0,28.09,28.1,28.03,28.03,4200.0
2008-09-15 15:05:00,28.04,28.09,27.97,28.02,17400.0,28.04,28.09,27.97,28.02,17400.0
2008-09-15 15:10:00,28.02,28.04,27.95,28.04,19800.0,28.02,28.04,27.95,28.04,19800.0
2008-09-15 15:15:00,28.03,28.03,27.97,27.99,14600.0,28.03,28.03,27.97,27.99,14600.0
2008-09-15 15:20:00,27.98,28.03,27.98,27.98,10400.0,27.98,28.03,27.98,27.98,10400.0
2008-09-15 15:25:00,27.99,28.03,27.99,28.02,6200.0,27.99,28.03,27.99,28.02,6200.0
2008-09-15 15:30:00,28.05,28.08,27.99,28.06,11000.0,28.05,28.08,27.99,28.06,11000.0
2008-09-15 15:35:00,28.08,28.18,28.05,28.16,15000.0,28.08,28.18,28.05,28.16,15000.0
2008-09-15 15:40:00,28.13,28.15,28.06,28.07,11400.0,28.13,28.15,28.06,28.07,11400.0
2008-09-15 15:45:00,28.1,28.11,28.0,28.08,16200.0,28.1,28.11,28.0,28.08,16200.0
2008-09-15 15:50:00,28.01,28.01,27.97,27.97,22400.0,28.01,28.01,27.97,27.97,22400.0
2008-09-15 15:55:00,27.97,28.06,27.89,27.89,32200.0,27.97,28.06,27.89,27.89,32200.0
2008-09-16 09:30:00,27.64,28.5,27.63,28.17,32600.0,27.64,28.5,27.63,28.17,32600.0
2008-09-16 09:35:00,28.18,28.23,27.97,28.01,8600.0,28.18,28.23,27.97,28.01,8600.0
2008-09-16 09:40:00,28.07,28.15,28.03,28.05,7600.0,28.07,28.15,28.03,28.05,7600.0
2008-09-16 09:45:00,28.04,28.13,28.03,28.09,15200.0,28.04,28.13,28.03,28.09,15200.0
2008-09-16 09:50:00,28.09,28.11,28.06,28.08,10000.0,28.09,28.11,28.06,28.08,10000.0
2008-09-16 09:55:00,28.06,28.07,28.06,28.07,2600.0,28.06,28.07,28.06,28.07,2600.0
2008-09-16 10:00:00,28.07,28.15,28.07,28.11,11000.0,28.07,28.15,28.07,28.11,11000.0
2008-09-16 10:05:00,28.12,28.26,28.1,28.23,27000.0,28.12,28.26,28.1,28.23,27000.0
2008-09-16 10:10:00,28.23,28.23,28.18,28.22,9400.0,28.23,28.23,28.18,28.22,9400.0
2008-09-16 10:15:00,28.24,28.26,28.21,28.23,7400.0,28.24,28.26,28.21,28.23,7400.0
2008-09-16 10:20:00,28.23,28.36,28.23,28.34,6600.0,28.23,28.36,28.23,28.34,6600.0
2008-09-16 10:25:00,28.36,28.43,28.29,28.41,8800.0,28.36,28.43,28.29,28.41,8800.0
2008-09-16 10:30:00,28.43,28.47,28.38,28.46,7800.0,28.43,28.47,28.38,28.46,7800.0
2008-09-16 10:35:00,28.46,28.5,28.46,28.49,13600.0,28.46,28.5,28.46,28.49,13600.0
2008-09-16 10:40:00,28.48,28.49,28.46,28.46,12600.0,28.48,28.49,28.46,28.46,12600.0
2008-09-16 10:45:00,28.47,28.49,28.46,28.47,8400.0,28.47,28.49,28.46,28.47,8400.0
2008-09-16 10:50:00,28.46,28.65,28.32,28.63,24000.0,28.46,28.65,28.32,28.63,24000.0
2008-09-16 10:55:00,28.65,28.75,28.62,28.73,12600.0,28.65,28.75,28.62,28.73,12600.0
2008-09-16 11:00:00,28.75,28.75,28.62,28.63,20200.0,28.75,28.75,28.62,28.63,20200.0
2008-09-16 11:05:00,28.62,28.64,28.45,28.5,18000.0,28.62,28.64,28.45,28.5,18000.0
2008-09-16 11:10:00,28.43,28.66,28.43,28.61,9400.0,28.43,28.66,28.43,28.61,9400.0
2008-09-16 11:15:00,28.61,28.68,28.61,28.65,12200.0,28.61,28.68,28.61,28.65,12200.0
2008-09-16 11:20:00,28.66,28.69,28.58,28.59,17000.0,28.66,28.69,28.58,28.59,17000.0
2008-09-16 11:25:00,28.59,28.61,28.56,28.57,4800.0,28.59,28.61,28.56,28.57,4800.0
2008-09-16 11:30:00,28.57,28.6,28.56,28.57,28400.0,28.57,28.6,28.56,28.57,28400.0
2008-09-16 11:35:00,28.57,28.57,28.48,28.48,5000.0,28.57,28.57,28.48,28.48,5000.0
2008-09-16 11:40:00,28.48,28.5,28.44,28.5,1800.0,28.48,28.5,28.44,28.5,1800.0
2008-09-16 11:45:00,28.49,28.52,28.49,28.52,2800.0,28.49,28.52,28.49,28.52,2800.0
2008-09-16 11:50:00,28.5,28.52,28.5,28.51,5600.0,28.5,28.52,28.5,28.51,5600.0
2008-09-16 11:55:00,28.5,28.53,28.5,28.5,2400.0,28.5,28.53,28.5,28.5,2400.0
2008-09-16 12:00:00,28.52,28.53,28.47,28.48,8600.0,28.52,28.53,28.47,28.48,8600.0
2008-09-16 12:05:00,28.44,28.46,28.4,28.41,5000.0,28.44,28.46,28.4,28.41,5000.0
2008-09-16 12:10:00,28.43,28.43,28.43,28.43,400.0,28.43,28.43,28.43,28.43,400.0
2008-09-16 12:15:00,28.43,28.46,28.41,28.44,8200.0,28.43,28.46,28.41,28.44,8200.0
2008-09-16 12:20:00,28.43,28.45,28.31,28.35,10800.0,28.43,28.45,28.31,28.35,10800.0
2008-09-16 12:25:00,28.34,28.38,28.34,28.36,9400.0,28.34,28.38,28.34,28.36,9400.0
2008-09-16 12:30:00,28.38,28.43,28.36,28.43,10600.0,28.38,28.43,28.36,28.43,10600.0
2008-09-16 12:35:00,28.43,28.45,28.39,28.4,7200.0,28.43,28.45,28.39,28.4,7200.0
2008-09-16 12:40:00,28.39,28.44,28.38,28.41,17800.0,28.39,28.44,28.38,28.41,17800.0
2008-09-16 12:45:00,28.41,28.42,28.39,28.42,1200.0,28.41,28.42,28.39,28.42,1200.0
2008-09-16 12:50:00,28.41,28.47,28.4,28.43,10200.0,28.41,28.47,28.4,28.43,10200.0
2008-09-16 12:55:00,28.43,28.45,28.39,28.4,5600.0,28.43,28.45,28.39,28.4,5600.0
2008-09-16 13:00:00,28.4,28.42,28.28,28.28,18600.0,28.4,28.42,28.28,28.28,18600.0
2008-09-16 13:05:00,28.28,28.28,28.25,28.27,5200.0,28.28,28.28,28.25,28.27,5200.0
2008-09-16 13:10:00,28.28,28.31,28.28,28.29,3600.0,28.28,28.31,28.28,28.29,3600.0
2008-09-16 13:15:00,28.29,28.32,28.29,28.29,4800.0,28.29,28.32,28.29,28.29,4800.0
2008-09-16 13:20:00,28.3,28.34,28.29,28.31,6400.0,28.3,28.34,28.29,28.31,6400.0
2008-09-16 13:25:00,28.31,28.32,28.26,28.27,7800.0,28.31,28.32,28.26,28.27,7800.0
2008-09-16 13:30:00,28.28,28.28,28.22,28.22,5000.0,28.28,28.28,28.22,28.22,5000.0
2008-09-16 13:35:00,28.24,28.24,28.15,28.16,10800.0,28.24,28.24,28.15,28.16,10800.0
2008-09-16 13:40:00,28.14,28.16,28.14,28.14,9800.0,28.14,28.16,28.14,28.14,9800.0
2008-09-16 13:45:00,28.13,28.15,28.1,28.13,17000.0,28.13,28.15,28.1,28.13,17000.0
2008-09-16 13:50:00,28.13,28.27,28.12,28.27,13600.0,28.13,28.27,28.12,28.27,13600.0
2008-09-16 13:55:00,28.29,28.33,28.29,28.31,15800.0,28.29,28.33,28.29,28.31,15800.0
2008-09-16 14:00:00,28.3,28.31,28.28,28.28,14000.0,28.3,28.31,28.28,28.28,14000.0
2008-09-16 14:05:00,28.28,28.32,28.23,28.31,11400.0,28.28,28.32,28.23,28.31,11400.0
2008-09-16 14:10:00,28.31,28.31,28.18,28.19,13200.0,28.31,28.31,28.18,28.19,13200.0
2008-09-16 14:15:00,28.19,28.22,28.07,28.18,12800.0,28.19,28.22,28.07,28.18,12800.0
2008-09-16 14:20:00,28.18,28.18,28.04,28.12,11800.0,28.18,28.18,28.04,28.12,11800.0
2008-09-16 14:25:00,28.14,28.29,28.14,28.29,6800.0,28.14,28.29,28.14,28.29,6800.0
2008-09-16 14:30:00,28.29,28.38,28.22,28.25,9400.0,28.29,28.38,28.22,28.25,9400.0
2008-09-16 14:35:00,28.26,28.36,28.21,28.36,9000.0,28.26,28.36,28.21,28.36,9000.0
2008-09-16 14:40:00,28.37,28.43,28.29,28.4,12400.0,28.37,28.43,28.29,28.4,12400.0
2008-09-16 14:45:00,28.4,28.72,28.4,28.7,13000.0,28.4,28.72,28.4,28.7,13000.0
2008-09-16 14:50:00,28.69,28.81,28.67,28.81,28200.0,28.69,28.81,28.67,28.81,28200.0
2008-09-16 14:55:00,28.81,28.93,28.81,28.86,23600.0,28.81,28.93,28.81,28.86,23600.0
2008-09-16 15:00:00,28.86,28.88,28.82,28.83,15800.0,28.86,28.88,28.82,28.83,15800.0
2008-09-16 15:05:00,28.83,28.84,28.69,28.74,18400.0,28.83,28.84,28.69,28.74,18400.0
2008-09-16 15:10:00,28.72,28.72,28.61,28.65,11600.0,28.72,28.72,28.61,28.65,11600.0
2008-09-16 15:15:00,28.65,28.65,28.53,28.53,11600.0,28.65,28.65,28.53,28.53,11600.0
2008-09-16 15:20:00,28.55,28.55,28.46,28.49,19800.0,28.55,28.55,28.46,28.49,19800.0
2008-09-16 15:25:00,28.49,28.49,28.37,28.4,20400.0,28.49,28.49,28.37,28.4,20400.0
2008-09-16 15:30:00,28.4,28.44,28.36,28.39,16000.0,28.4,28.44,28.36,28.39,16000.0
2008-09-16 15:35:00,28.4,28.51,28.38,28.47,16800.0,28.4,28.51,28.38,28.47,16800.0
2008-09-16 15:40:00,28.47,28.5,28.43,28.5,8800.0,28.47,28.5,28.43,28.5,8800.0
2008-09-16 15:45:00,28.52,28.88,28.51,28.72,37200.0,28.52,28.88,28.51,28.72,37200.0
2008-09-16 15:50:00,28.73,28.74,28.65,28.66,18200.0,28.73,28.74,28.65,28.66,18200.0
2008-09-16 15:55:00,28.66,28.74,28.58,28.67,35000.0,28.66,28.74,28.58,28.67,35000.0
2008-09-17 09:30:00,28.45,28.78,28.14,28.49,5200.0,28.45,28.78,28.14,28.49,5200.0
2008-09-17 09:35:00,28.6,28.63,28.5,28.54,8200.0,28.6,28.63,28.5,28.54,8200.0
2008-09-17 09:40:00,28.56,28.91,28.43,28.81,10200.0,28.56,28.91,28.43,28.81,10200.0
2008-09-17 09:45:00,28.69,28.69,28.47,28.52,5600.0,28.69,28.69,28.47,28.52,5600.0
2008-09-17 09:50:00,28.5,28.61,28.48,28.58,7800.0,28.5,28.61,28.48,28.58,7800.0
2008-09-17 09:55:00,28.58,28.61,28.42,28.46,4800.0,28.58,28.61,28.42,28.46,4800.0
2008-09-17 10:00:00,28.43,28.67,28.43,28.63,10800.0,28.43,28.67,28.43,28.63,10800.0
2008-09-17 10:05:00,28.61,28.61,28.47,28.52,2000.0,28.61,28.61,28.47,28.52,2000.0
2008-09-17 10:10:00,28.51,28.51,28.43,28.43,1400.0,28.51,28.51,28.43,28.43,1400.0
2008-09-17 10:15:00,28.45,28.45,28.38,28.41,5000.0,28.45,28.45,28.38,28.41,5000.0
2008-09-17 10:20:00,28.42,28.42,28.31,28.33,3000.0,28.42,28.42,28.31,28.33,3000.0
2008-09-17 10:25:00,28.33,28.33,28.25,28.28,3000.0,28.33,28.33,28.25,28.28,3000.0
2008-09-17 10:30:00,28.26,28.26,28.03,28.03,24200.0,28.26,28.26,28.03,28.03,24200.0
2008-09-17 10:35:00,28.04,28.04,27.78,27.83,46800.0,28.04,28.04,27.78,27.83,46800.0
2008-09-17 10:40:00,27.81,27.83,27.7,27.82,9000.0,27.81,27.83,27.7,27.82,9000.0
2008-09-17 10:45:00,27.78,27.79,27.68,27.75,4200.0,27.78,27.79,27.68,27.75,4200.0
2008-09-17 10:50:00,27.75,27.75,27.68,27.69,9000.0,27.75,27.75,27.68,27.69,9000.0
2008-09-17 10:55:00,27.69,27.73,27.69,27.72,4600.0,27.69,27.73,27.69,27.72,4600.0
2008-09-17 11:00:00,27.71,27.75,27.71,27.75,10600.0,27.71,27.75,27.71,27.75,10600.0
2008-09-17 11:05:00,27.75,27.86,27.75,27.8,5400.0,27.75,27.86,27.75,27.8,5400.0
2008-09-17 11:10:00,27.8,27.82,27.61,27.71,11400.0,27.8,27.82,27.61,27.71,11400.0
2008-09-17 11:15:00,27.72,27.77,27.72,27.77,4000.0,27.72,27.77,27.72,27.77,4000.0
2008-09-17 11:20:00,27.75,27.81,27.75,27.76,4200.0,27.75,27.81,27.75,27.76,4200.0
2008-09-17 11:25:00,27.77,27.79,27.68,27.7,16400.0,27.77,27.79,27.68,27.7,16400.0
2008-09-17 11:30:00,27.69,27.79,27.68,27.78,6400.0,27.69,27.79,27.68,27.78,6400.0
2008-09-17 11:35:00,27.76,27.81,27.75,27.8,6600.0,27.76,27.81,27.75,27.8,6600.0
2008-09-17 11:40:00,27.81,27.86,27.77,27.8,7000.0,27.81,27.86,27.77,27.8,7000.0
2008-09-17 11:45:00,27.82,27.89,27.81,27.86,8000.0,27.82,27.89,27.81,27.86,8000.0
2008-09-17 11:50:00,27.92,27.93,27.92,27.93,1400.0,27.92,27.93,27.92,27.93,1400.0
2008-09-17 11:55:00,27.95,28.03,27.95,28.01,8200.0,27.95,28.03,27.95,28.01,8200.0
2008-09-17 12:00:00,27.98,28.02,27.97,27.99,12400.0,27.98,28.02,27.97,27.99,12400.0
2008-09-17 12:05:00,27.99,28.0,27.85,27.86,12400.0,27.99,28.0,27.85,27.86,12400.0
2008-09-17 12:10:00,27.85,27.93,27.85,27.9,3800.0,27.85,27.93,27.85,27.9,3800.0
2008-09-17 12:15:00,27.93,27.93,27.89,27.92,2800.0,27.93,27.93,27.89,27.92,2800.0
2008-09-17 12:20:00,27.92,27.95,27.9,27.92,3600.0,27.92,27.95,27.9,27.92,3600.0
2008-09-17 12:25:00,27.93,27.94,27.85,27.85,11000.0,27.93,27.94,27.85,27.85,11000.0
2008-09-17 12:30:00,27.83,27.91,27.83,27.91,5000.0,27.83,27.91,27.83,27.91,5000.0
2008-09-17 12:35:00,27.91,27.98,27.91,27.96,5200.0,27.91,27.98,27.91,27.96,5200.0
2008-09-17 12:40:00,27.97,28.07,27.96,28.05,8600.0,27.97,28.07,27.96,28.05,8600.0
2008-09-17 12:45:00,28.02,28.06,28.02,28.06,2400.0,28.02,28.06,28.02,28.06,2400.0
2008-09-17 12:50:00,28.02,28.11,28.02,28.1,7200.0,28.02,28.11,28.02,28.1,7200.0
2008-09-17 12:55:00,28.1,28.16,28.1,28.11,2600.0,28.1,28.16,28.1,28.11,2600.0
2008-09-17 13:00:00,28.1,28.24,28.1,28.22,5400.0,28.1,28.24,28.1,28.22,5400.0
2008-09-17 13:05:00,28.22,28.28,28.22,28.25,11800.0,28.22,28.28,28.22,28.25,11800.0
2008-09-17 13:10:00,28.25,28.32,28.25,28.26,4200.0,28.25,28.32,28.25,28.26,4200.0
2008-09-17 13:15:00,28.27,28.27,28.22,28.24,7600.0,28.27,28.27,28.22,28.24,7600.0
2008-09-17 13:20:00,28.24,28.27,28.24,28.27,2000.0,28.24,28.27,28.24,28.27,2000.0
2008-09-17 13:25:00,28.28,28.28,28.24,28.27,5200.0,28.28,28.28,28.24,28.27,5200.0
2008-09-17 13:30:00,28.25,28.25,28.21,28.24,8400.0,28.25,28.25,28.21,28.24,8400.0
2008-09-17 13:35:00,28.22,28.24,28.18,28.22,7000.0,28.22,28.24,28.18,28.22,7000.0
2008-09-17 13:40:00,28.25,28.26,28.22,28.26,6400.0,28.25,28.26,28.22,28.26,6400.0
2008-09-17 13:45:00,28.26,28.26,28.22,28.23,2000.0,28.26,28.26,28.22,28.23,2000.0
2008-09-17 13:50:00,28.22,28.31,28.22,28.3,6800.0,28.22,28.31,28.22,28.3,6800.0
2008-09-17 13:55:00,28.29,28.38,28.29,28.35,9400.0,28.29,28.38,28.29,28.35,9400.0
2008-09-17 14:00:00,28.31,28.31,28.27,28.3,12400.0,28.31,28.31,28.27,28.3,12400.0
2008-09-17 14:05:00,28.3,28.4,28.3,28.39,9600.0,28.3,28.4,28.3,28.39,9600.0
2008-09-17 14:10:00,28.39,28.39,28.31,28.34,6400.0,28.39,28.39,28.31,28.34,6400.0
2008-09-17 14:15:00,28.31,28.34,28.3,28.34,4600.0,28.31,28.34,28.3,28.34,4600.0
2008-09-17 14:20:00,28.33,28.33,28.25,28.29,7800.0,28.33,28.33,28.25,28.29,7800.0
2008-09-17 14:25:00,28.31,28.34,28.29,28.34,7200.0,28.31,28.34,28.29,28.34,7200.0
2008-09-17 14:30:00,28.36,28.47,28.34,28.47,10600.0,28.36,28.47,28.34,28.47,10600.0
2008-09-17 14:35:00,28.47,28.55,28.47,28.54,18000.0,28.47,28.55,28.47,28.54,18000.0
2008-09-17 14:40:00,28.55,28.56,28.53,28.53,13200.0,28.55,28.56,28.53,28.53,13200.0
2008-09-17 14:45:00,28.51,28.57,28.45,28.57,7000.0,28.51,28.57,28.45,28.57,7000.0
2008-09-17 14:50:00,28.52,28.52,28.45,28.48,4200.0,28.52,28.52,28.45,28.48,4200.0
2008-09-17 14:55:00,28.47,28.48,28.44,28.48,10600.0,28.47,28.48,28.44,28.48,10600.0
2008-09-17 15:00:00,28.49,28.62,28.49,28.61,10400.0,28.49,28.62,28.49,28.61,10400.0
2008-09-17 15:05:00,28.61,28.72,28.57,28.64,20200.0,28.61,28.72,28.57,28.64,20200.0
2008-09-17 15:10:00,28.63,28.63,28.58,28.58,4400.0,28.63,28.63,28.58,28.58,4400.0
2008-09-17 15:15:00,28.59,28.67,28.54,28.63,18000.0,28.59,28.67,28.54,28.63,18000.0
2008-09-17 15:20:00,28.63,28.65,28.6,28.61,17800.0,28.63,28.65,28.6,28.61,17800.0
2008-09-17 15:25:00,28.61,28.7,28.61,28.69,13000.0,28.61,28.7,28.61,28.69,13000.0
2008-09-17 15:30:00,28.68,28.68,28.61,28.63,10000.0,28.68,28.68,28.61,28.63,10000.0
2008-09-17 15:35:00,28.63,28.63,28.6,28.6,13200.0,28.63,28.63,28.6,28.6,13200.0
2008-09-17 15:40:00,28.6,28.61,28.58,28.58,11200.0,28.6,28.61,28.58,28.58,11200.0
2008-09-17 15:45:00,28.58,28.59,28.49,28.49,9600.0,28.58,28.59,28.49,28.49,9600.0
2008-09-17 15:50:00,28.49,28.49,28.32,28.34,15600.0,28.49,28.49,28.32,28.34,15600.0
2008-09-17 15:55:00,28.33,28.33,28.05,28.07,46800.0,28.33,28.33,28.05,28.07,46800.0
2008-09-18 09:30:00,28.49,28.57,27.86,28.28,13000.0,28.49,28.57,27.86,28.28,13000.0
2008-09-18 09:35:00,28.13,28.43,28.06,28.16,8800.0,28.13,28.43,28.06,28.16,8800.0
2008-09-18 09:40:00,28.18,28.48,28.18,28.36,9800.0,28.18,28.48,28.18,28.36,9800.0
2008-09-18 09:45:00,28.41,28.61,28.41,28.55,12200.0,28.41,28.61,28.41,28.55,12200.0
2008-09-18 09:50:00,28.56,28.93,28.54,28.92,22400.0,28.56,28.93,28.54,28.92,22400.0
2008-09-18 09:55:00,28.92,29.24,28.92,29.19,28800.0,28.92,29.24,28.92,29.19,28800.0
2008-09-18 10:00:00,29.19,29.43,29.18,29.36,33000.0,29.19,29.43,29.18,29.36,33000.0
2008-09-18 10:05:00,29.36,29.45,29.25,29.38,27000.0,29.36,29.45,29.25,29.38,27000.0
2008-09-18 10:10:00,29.38,29.39,29.13,29.16,19600.0,29.38,29.39,29.13,29.16,19600.0
2008-09-18 10:15:00,29.13,29.49,29.11,29.47,52200.0,29.13,29.49,29.11,29.47,52200.0
2008-09-18 10:20:00,29.47,29.49,29.33,29.45,15400.0,29.47,29.49,29.33,29.45,15400.0
2008-09-18 10:25:00,29.5,29.7,29.5,29.67,21800.0,29.5,29.7,29.5,29.67,21800.0
2008-09-18 10:30:00,29.67,29.67,29.35,29.38,17000.0,29.67,29.67,29.35,29.38,17000.0
2008-09-18 10:35:00,29.39,29.45,29.39,29.43,10000.0,29.39,29.45,29.39,29.43,10000.0
2008-09-18 10:40:00,29.4,29.4,29.21,29.22,10600.0,29.4,29.4,29.21,29.22,10600.0
2008-09-18 10:45:00,29.2,29.28,29.11,29.26,10600.0,29.2,29.28,29.11,29.26,10600.0
2008-09-18 10:50:00,29.25,29.27,29.13,29.2,8600.0,29.25,29.27,29.13,29.2,8600.0
2008-09-18 10:55:00,29.19,29.2,29.11,29.18,32000.0,29.19,29.2,29.11,29.18,32000.0
2008-09-18 11:00:00,29.17,29.18,29.11,29.13,21800.0,29.17,29.18,29.11,29.13,21800.0
2008-09-18 11:05:00,29.13,29.18,29.04,29.11,22600.0,29.13,29.18,29.04,29.11,22600.0
2008-09-18 11:10:00,29.11,29.11,28.92,28.94,23600.0,29.11,29.11,28.92,28.94,23600.0
2008-09-18 11:15:00,28.95,29.02,28.95,28.99,58400.0,28.95,29.02,28.95,28.99,58400.0
2008-09-18 11:20:00,28.99,29.08,28.99,29.07,30600.0,28.99,29.08,28.99,29.07,30600.0
2008-09-18 11:25:00,29.03,29.05,29.0,29.03,9000.0,29.03,29.05,29.0,29.03,9000.0
2008-09-18 11:30:00,29.03,29.24,29.03,29.24,11200.0,29.03,29.24,29.03,29.24,11200.0
2008-09-18 11:35:00,29.24,29.28,29.19,29.19,12600.0,29.24,29.28,29.19,29.19,12600.0
2008-09-18 11:40:00,29.22,29.23,29.11,29.2,9000.0,29.22,29.23,29.11,29.2,9000.0
2008-09-18 11:45:00,29.17,29.2,29.13,29.18,8800.0,29.17,29.2,29.13,29.18,8800.0
2008-09-18 11:50:00,29.18,29.36,29.11,29.31,32800.0,29.18,29.36,29.11,29.31,32800.0
2008-09-18 11:55:00,29.31,29.55,29.31,29.48,8600.0,29.31,29.55,29.31,29.48,8600.0
2008-09-18 12:00:00,29.46,29.46,29.3,29.32,12600.0,29.46,29.46,29.3,29.32,12600.0
2008-09-18 12:05:00,29.31,29.32,29.18,29.27,13200.0,29.31,29.32,29.18,29.27,13200.0
2008-09-18 12:10:00,29.28,29.33,29.28,29.32,15200.0,29.28,29.33,29.28,29.32,15200.0
2008-09-18 12:15:00,29.32,29.39,29.32,29.33,21600.0,29.32,29.39,29.32,29.33,21600.0
2008-09-18 12:20:00,29.32,29.36,29.32,29.35,8600.0,29.32,29.36,29.32,29.35,8600.0
2008-09-18 12:25:00,29.36,29.48,29.32,29.48,18600.0,29.36,29.48,29.32,29.48,18600.0
2008-09-18 12:30:00,29.45,29.58,29.42,29.51,14800.0,29.45,29.58,29.42,29.51,14800.0
2008-09-18 12:35:00,29.55,29.61,29.52,29.52,14600.0,29.55,29.61,29.52,29.52,14600.0
2008-09-18 12:40:00,29.49,29.5,29.45,29.48,13200.0,29.49,29.5,29.45,29.48,13200.0
2008-09-18 12:45:00,29.48,29.49,29.31,29.32,19200.0,29.48,29.49,29.31,29.32,19200.0
2008-09-18 12:50:00,29.33,29.53,29.32,29.38,32800.0,29.33,29.53,29.32,29.38,32800.0
2008-09-18 12:55:00,29.39,29.4,29.31,29.36,13000.0,29.39,29.4,29.31,29.36,13000.0
2008-09-18 13:00:00,29.37,29.5,29.37,29.47,8400.0,29.37,29.5,29.37,29.47,8400.0
2008-09-18 13:05:00,29.47,29.59,29.47,29.53,17200.0,29.47,29.59,29.47,29.53,17200.0
2008-09-18 13:10:00,29.53,29.59,29.45,29.46,22800.0,29.53,29.59,29.45,29.46,22800.0
2008-09-18 13:15:00,29.52,29.64,29.48,29.54,8600.0,29.52,29.64,29.48,29.54,8600.0
2008-09-18 13:20:00,29.56,29.57,29.49,29.52,13400.0,29.56,29.57,29.49,29.52,13400.0
2008-09-18 13:25:00,29.52,29.52,29.43,29.49,19400.0,29.52,29.52,29.43,29.49,19400.0
2008-09-18 13:30:00,29.49,29.58,29.49,29.57,33000.0,29.49,29.58,29.49,29.57,33000.0
2008-09-18 13:35:00,29.58,29.58,29.45,29.5,24400.0,29.58,29.58,29.45,29.5,24400.0
2008-09-18 13:40:00,29.5,29.5,29.41,29.41,10800.0,29.5,29.5,29.41,29.41,10800.0
2008-09-18 13:45:00,29.41,29.45,29.3,29.32,10800.0,29.41,29.45,29.3,29.32,10800.0
2008-09-18 13:50:00,29.32,29.35,29.29,29.29,7600.0,29.32,29.35,29.29,29.29,7600.0
2008-09-18 13:55:00,29.31,29.34,29.28,29.31,9800.0,29.31,29.34,29.28,29.31,9800.0
2008-09-18 14:00:00,29.31,29.37,29.25,29.27,7000.0,29.31,29.37,29.25,29.27,7000.0
2008-09-18 14:05:00,29.23,29.26,29.1,29.18,9600.0,29.23,29.26,29.1,29.18,9600.0
2008-09-18 14:10:00,29.18,29.26,29.11,29.11,10000.0,29.18,29.26,29.11,29.11,10000.0
2008-09-18 14:15:00,29.08,29.18,29.06,29.1,5800.0,29.08,29.18,29.06,29.1,5800.0
2008-09-18 14:20:00,29.11,29.15,29.11,29.15,10200.0,29.11,29.15,29.11,29.15,10200.0
2008-09-18 14:25:00,29.16,29.17,29.14,29.17,6600.0,29.16,29.17,29.14,29.17,6600.0
2008-09-18 14:30:00,29.17,29.25,29.17,29.22,12000.0,29.17,29.25,29.17,29.22,12000.0
2008-09-18 14:35:00,29.22,29.24,29.22,29.23,24000.0,29.22,29.24,29.22,29.23,24000.0
2008-09-18 14:40:00,29.23,29.34,29.23,29.34,10600.0,29.23,29.34,29.23,29.34,10600.0
2008-09-18 14:45:00,29.34,29.45,29.34,29.43,16400.0,29.34,29.45,29.34,29.43,16400.0
2008-09-18 14:50:00,29.42,29.54,29.42,29.5,55800.0,29.42,29.54,29.42,29.5,55800.0
2008-09-18 14:55:00,29.49,29.54,29.48,29.54,14200.0,29.49,29.54,29.48,29.54,14200.0
2008-09-18 15:00:00,29.53,29.7,29.49,29.65,21600.0,29.53,29.7,29.49,29.65,21600.0
2008-09-18 15:05:00,29.67,29.75,29.64,29.75,18600.0,29.67,29.75,29.64,29.75,18600.0
2008-09-18 15:10:00,29.76,29.79,29.67,29.68,33400.0,29.76,29.79,29.67,29.68,33400.0
2008-09-18 15:15:00,29.67,29.89,29.63,29.89,31000.0,29.67,29.89,29.63,29.89,31000.0
2008-09-18 15:20:00,29.91,30.0,29.9,29.99,36000.0,29.91,30.0,29.9,29.99,36000.0
2008-09-18 15:25:00,30.0,30.06,29.99,30.06,16400.0,30.0,30.06,29.99,30.06,16400.0
2008-09-18 15:30:00,30.07,30.14,30.02,30.05,34200.0,30.07,30.14,30.02,30.05,34200.0
2008-09-18 15:35:00,30.07,30.1,29.85,30.06,39800.0,30.07,30.1,29.85,30.06,39800.0
2008-09-18 15:40:00,29.83,30.04,29.83,29.85,23400.0,29.83,30.04,29.83,29.85,23400.0
2008-09-18 15:45:00,29.85,29.86,29.73,29.75,58800.0,29.85,29.86,29.73,29.75,58800.0
2008-09-18 15:50:00,29.81,30.11,29.73,29.73,178200.0,29.81,30.11,29.73,29.73,178200.0
2008-09-18 15:55:00,29.71,29.73,29.42,29.67,101200.0,29.71,29.73,29.42,29.67,101200.0
2008-09-19 09:30:00,30.74,31.25,30.74,31.1,215000.0,30.74,31.25,30.74,31.1,215000.0
2008-09-19 09:35:00,31.04,31.45,31.0,31.35,24000.0,31.04,31.45,31.0,31.35,24000.0
2008-09-19 09:40:00,31.38,31.79,30.76,31.79,25000.0,31.38,31.79,30.76,31.79,25000.0
2008-09-19 09:45:00,31.77,31.79,31.43,31.43,17600.0,31.77,31.79,31.43,31.43,17600.0
2008-09-19 09:50:00,31.43,31.43,30.68,30.75,72800.0,31.43,31.43,30.68,30.75,72800.0
2008-09-19 09:55:00,30.73,31.5,30.47,30.95,64400.0,30.73,31.5,30.47,30.95,64400.0
2008-09-19 10:00:00,30.95,31.27,30.76,31.27,47200.0,30.95,31.27,30.76,31.27,47200.0
2008-09-19 10:05:00,31.2,31.43,30.49,31.0,68800.0,31.2,31.43,30.49,31.0,68800.0
2008-09-19 10:10:00,31.06,31.27,30.86,30.9,21400.0,31.06,31.27,30.86,30.9,21400.0
2008-09-19 10:15:00,31.12,31.18,30.63,31.0,39200.0,31.12,31.18,30.63,31.0,39200.0
2008-09-19 10:20:00,30.97,31.0,30.9,30.94,55200.0,30.97,31.0,30.9,30.94,55200.0
2008-09-19 10:25:00,30.94,31.11,30.93,30.98,129800.0,30.94,31.11,30.93,30.98,129800.0
2008-09-19 10:30:00,30.93,30.97,30.92,30.96,26000.0,30.93,30.97,30.92,30.96,26000.0
2008-09-19 10:35:00,30.96,30.97,30.92,30.93,15600.0,30.96,30.97,30.92,30.93,15600.0
2008-09-19 10:40:00,30.93,30.99,30.93,30.97,33600.0,30.93,30.99,30.93,30.97,33600.0
2008-09-19 10:45:00,31.02,31.08,30.95,30.98,17400.0,31.02,31.08,30.95,30.98,17400.0
2008-09-19 10:50:00,30.99,31.06,30.95,30.97,66800.0,30.99,31.06,30.95,30.97,66800.0
2008-09-19 10:55:00,30.97,30.99,30.8,30.86,13400.0,30.97,30.99,30.8,30.86,13400.0
2008-09-19 11:00:00,30.84,30.85,30.58,30.58,18200.0,30.84,30.85,30.58,30.58,18200.0
2008-09-19 11:05:00,30.59,30.76,30.51,30.76,9400.0,30.59,30.76,30.51,30.76,9400.0
2008-09-19 11:10:00,30.77,30.77,30.46,30.52,15600.0,30.77,30.77,30.46,30.52,15600.0
2008-09-19 11:15:00,30.52,30.57,30.48,30.54,8600.0,30.52,30.57,30.48,30.54,8600.0
2008-09-19 11:20:00,30.53,30.56,30.51,30.52,5400.0,30.53,30.56,30.51,30.52,5400.0
2008-09-19 11:25:00,30.52,30.58,30.51,30.52,10200.0,30.52,30.58,30.51,30.52,10200.0
2008-09-19 11:30:00,30.52,30.52,30.48,30.48,8800.0,30.52,30.52,30.48,30.48,8800.0
2008-09-19 11:35:00,30.49,30.5,30.4,30.43,8200.0,30.49,30.5,30.4,30.43,8200.0
2008-09-19 11:40:00,30.45,30.49,30.3,30.3,11400.0,30.45,30.49,30.3,30.3,11400.0
2008-09-19 11:45:00,30.3,30.3,30.13,30.22,21000.0,30.3,30.3,30.13,30.22,21000.0
2008-09-19 11:50:00,30.2,30.42,30.2,30.42,5600.0,30.2,30.42,30.2,30.42,5600.0
2008-09-19 11:55:00,30.48,30.52,30.45,30.49,11800.0,30.48,30.52,30.45,30.49,11800.0
2008-09-19 12:00:00,30.49,30.49,30.46,30.46,11800.0,30.49,30.49,30.46,30.46,11800.0
2008-09-19 12:05:00,30.46,30.51,30.46,30.51,5000.0,30.46,30.51,30.46,30.51,5000.0
2008-09-19 12:10:00,30.48,30.57,30.48,30.54,5800.0,30.48,30.57,30.48,30.54,5800.0
2008-09-19 12:15:00,30.53,30.57,30.52,30.57,4000.0,30.53,30.57,30.52,30.57,4000.0
2008-09-19 12:20:00,30.57,30.62,30.57,30.6,6200.0,30.57,30.62,30.57,30.6,6200.0
2008-09-19 12:25:00,30.61,30.63,30.61,30.62,12000.0,30.61,30.63,30.61,30.62,12000.0
2008-09-19 12:30:00,30.62,30.62,30.56,30.57,8400.0,30.62,30.62,30.56,30.57,8400.0
2008-09-19 12:35:00,30.58,30.58,30.57,30.58,4400.0,30.58,30.58,30.57,30.58,4400.0
2008-09-19 12:40:00,30.58,30.58,30.54,30.55,7000.0,30.58,30.58,30.54,30.55,7000.0
2008-09-19 12:45:00,30.55,30.55,30.55,30.55,7800.0,30.55,30.55,30.55,30.55,7800.0
2008-09-19 12:50:00,30.55,30.56,30.53,30.56,10800.0,30.55,30.56,30.53,30.56,10800.0
2008-09-19 12:55:00,30.55,30.63,30.55,30.61,14000.0,30.55,30.63,30.55,30.61,14000.0
2008-09-19 13:00:00,30.61,30.62,30.6,30.61,4600.0,30.61,30.62,30.6,30.61,4600.0
2008-09-19 13:05:00,30.61,30.61,30.53,30.56,4000.0,30.61,30.61,30.53,30.56,4000.0
2008-09-19 13:10:00,30.53,30.53,30.5,30.5,7000.0,30.53,30.53,30.5,30.5,7000.0
2008-09-19 13:15:00,30.5,30.58,30.49,30.56,11800.0,30.5,30.58,30.49,30.56,11800.0
2008-09-19 13:20:00,30.56,30.61,30.56,30.6,7800.0,30.56,30.61,30.56,30.6,7800.0
2008-09-19 13:25:00,30.6,30.61,30.58,30.58,4000.0,30.6,30.61,30.58,30.58,4000.0
2008-09-19 13:30:00,30.58,30.59,30.55,30.57,13000.0,30.58,30.59,30.55,30.57,13000.0
2008-09-19 13:35:00,30.56,30.58,30.56,30.57,8800.0,30.56,30.58,30.56,30.57,8800.0
2008-09-19 13:40:00,30.57,30.63,30.57,30.62,19600.0,30.57,30.63,30.57,30.62,19600.0
2008-09-19 13:45:00,30.62,30.63,30.62,30.62,13400.0,30.62,30.63,30.62,30.62,13400.0
2008-09-19 13:50:00,30.63,30.63,30.62,30.62,13600.0,30.63,30.63,30.62,30.62,13600.0
2008-09-19 13:55:00,30.63,30.63,30.62,30.62,12800.0,30.63,30.63,30.62,30.62,12800.0
2008-09-19 14:00:00,30.62,30.63,30.62,30.62,18000.0,30.62,30.63,30.62,30.62,18000.0
2008-09-19 14:05:00,30.62,30.63,30.59,30.6,13600.0,30.62,30.63,30.59,30.6,13600.0
2008-09-19 14:10:00,30.62,30.63,30.55,30.63,12400.0,30.62,30.63,30.55,30.63,12400.0
2008-09-19 14:15:00,30.61,30.63,30.48,30.48,14600.0,30.61,30.63,30.48,30.48,14600.0
2008-09-19 14:20:00,30.49,30.49,30.37,30.37,13400.0,30.49,30.49,30.37,30.37,13400.0
2008-09-19 14:25:00,30.37,30.4,30.34,30.37,23400.0,30.37,30.4,30.34,30.37,23400.0
2008-09-19 14:30:00,30.36,30.36,30.19,30.23,29000.0,30.36,30.36,30.19,30.23,29000.0
2008-09-19 14:35:00,30.25,30.29,30.25,30.25,15800.0,30.25,30.29,30.25,30.25,15800.0
2008-09-19 14:40:00,30.25,30.31,30.18,30.25,18200.0,30.25,30.31,30.18,30.25,18200.0
2008-09-19 14:45:00,30.25,30.27,30.25,30.25,13400.0,30.25,30.27,30.25,30.25,13400.0
2008-09-19 14:50:00,30.26,30.28,30.16,30.16,17200.0,30.26,30.28,30.16,30.16,17200.0
2008-09-19 14:55:00,30.13,30.18,30.13,30.18,6400.0,30.13,30.18,30.13,30.18,6400.0
2008-09-19 15:00:00,30.18,30.21,30.18,30.18,5800.0,30.18,30.21,30.18,30.18,5800.0
2008-09-19 15:05:00,30.18,30.18,30.05,30.06,9800.0,30.18,30.18,30.05,30.06,9800.0
2008-09-19 15:10:00,30.06,30.15,30.06,30.15,3600.0,30.06,30.15,30.06,30.15,3600.0
2008-09-19 15:15:00,30.13,30.15,30.12,30.14,4600.0,30.13,30.15,30.12,30.14,4600.0
2008-09-19 15:20:00,30.14,30.14,30.04,30.07,20400.0,30.14,30.14,30.04,30.07,20400.0
2008-09-19 15:25:00,30.09,30.11,30.07,30.08,31400.0,30.09,30.11,30.07,30.08,31400.0
2008-09-19 15:30:00,30.08,30.09,30.07,30.08,23600.0,30.08,30.09,30.07,30.08,23600.0
2008-09-19 15:35:00,30.08,30.09,30.0,30.06,14600.0,30.08,30.09,30.0,30.06,14600.0
2008-09-19 15:40:00,30.07,30.08,30.05,30.05,30000.0,30.07,30.08,30.05,30.05,30000.0
2008-09-19 15:45:00,30.05,30.11,30.04,30.1,35000.0,30.05,30.11,30.04,30.1,35000.0
2008-09-19 15:50:00,30.1,30.38,30.1,30.38,32000.0,30.1,30.38,30.1,30.38,32000.0
2008-09-19 15:55:00,30.39,30.39,30.24,30.27,57400.0,30.39,30.39,30.24,30.27,57400.0
2008-09-22 09:30:00,30.15,30.52,30.15,30.43,7600.0,30.15,30.52,30.15,30.43,7600.0
2008-09-22 09:35:00,30.43,30.59,30.36,30.43,5000.0,30.43,30.59,30.36,30.43,5000.0
2008-09-22 09:40:00,30.42,30.49,30.3,30.35,3200.0,30.42,30.49,30.3,30.35,3200.0
2008-09-22 09:45:00,30.41,30.42,30.29,30.29,2600.0,30.41,30.42,30.29,30.29,2600.0
2008-09-22 09:50:00,30.26,30.29,30.19,30.25,4400.0,30.26,30.29,30.19,30.25,4400.0
2008-09-22 09:55:00,30.27,30.27,30.18,30.21,4800.0,30.27,30.27,30.18,30.21,4800.0
2008-09-22 10:00:00,30.17,30.23,30.17,30.18,1600.0,30.17,30.23,30.17,30.18,1600.0
2008-09-22 10:05:00,30.18,30.22,30.18,30.18,1800.0,30.18,30.22,30.18,30.18,1800.0
2008-09-22 10:10:00,30.17,30.17,30.17,30.17,400.0,30.17,30.17,30.17,30.17,400.0
2008-09-22 10:15:00,30.14,30.15,30.0,30.0,5800.0,30.14,30.15,30.0,30.0,5800.0
2008-09-22 10:20:00,30.0,30.02,29.99,30.01,6600.0,30.0,30.02,29.99,30.01,6600.0
2008-09-22 10:25:00,30.03,30.04,30.0,30.01,6000.0,30.03,30.04,30.0,30.01,6000.0
2008-09-22 10:30:00,30.03,30.03,30.0,30.0,2000.0,30.03,30.03,30.0,30.0,2000.0
2008-09-22 10:35:00,30.01,30.04,30.0,30.01,4000.0,30.01,30.04,30.0,30.01,4000.0
2008-09-22 10:40:00,30.03,30.03,30.0,30.0,7200.0,30.03,30.03,30.0,30.0,7200.0
2008-09-22 10:45:00,30.0,30.0,29.97,29.97,2200.0,30.0,30.0,29.97,29.97,2200.0
2008-09-22 10:50:00,29.98,29.99,29.97,29.97,3600.0,29.98,29.99,29.97,29.97,3600.0
2008-09-22 10:55:00,29.96,30.02,29.96,30.01,4000.0,29.96,30.02,29.96,30.01,4000.0
2008-09-22 11:00:00,30.0,30.02,29.91,29.93,27800.0,30.0,30.02,29.91,29.93,27800.0
2008-09-22 11:05:00,29.93,29.93,29.9,29.9,2800.0,29.93,29.93,29.9,29.9,2800.0
2008-09-22 11:10:00,29.88,29.88,29.77,29.84,4200.0,29.88,29.88,29.77,29.84,4200.0
2008-09-22 11:15:00,29.84,29.85,29.75,29.82,12400.0,29.84,29.85,29.75,29.82,12400.0
2008-09-22 11:20:00,29.8,29.81,29.57,29.67,22200.0,29.8,29.81,29.57,29.67,22200.0
2008-09-22 11:25:00,29.68,29.72,29.67,29.72,3600.0,29.68,29.72,29.67,29.72,3600.0
2008-09-22 11:30:00,29.72,29.77,29.71,29.77,12600.0,29.72,29.77,29.71,29.77,12600.0
2008-09-22 11:35:00,29.77,29.86,29.77,29.86,8400.0,29.77,29.86,29.77,29.86,8400.0
2008-09-22 11:40:00,29.83,29.84,29.83,29.83,600.0,29.83,29.84,29.83,29.83,600.0
2008-09-22 11:45:00,29.82,29.89,29.82,29.88,3000.0,29.82,29.89,29.82,29.88,3000.0
2008-09-22 11:50:00,29.89,29.89,29.86,29.86,4200.0,29.89,29.89,29.86,29.86,4200.0
2008-09-22 11:55:00,29.84,29.86,29.84,29.86,4800.0,29.84,29.86,29.84,29.86,4800.0
2008-09-22 12:00:00,29.86,29.89,29.86,29.86,4600.0,29.86,29.89,29.86,29.86,4600.0
2008-09-22 12:05:00,29.89,29.95,29.89,29.93,8200.0,29.89,29.95,29.89,29.93,8200.0
2008-09-22 12:10:00,29.93,29.93,29.9,29.93,2600.0,29.93,29.93,29.9,29.93,2600.0
2008-09-22 12:15:00,29.93,29.93,29.89,29.89,1800.0,29.93,29.93,29.89,29.89,1800.0
2008-09-22 12:20:00,29.86,29.86,29.84,29.84,1800.0,29.86,29.86,29.84,29.84,1800.0
2008-09-22 12:25:00,29.84,29.85,29.81,29.81,2200.0,29.84,29.85,29.81,29.81,2200.0
2008-09-22 12:30:00,29.82,29.9,29.82,29.88,5600.0,29.82,29.9,29.82,29.88,5600.0
2008-09-22 12:35:00,29.89,29.96,29.89,29.91,9000.0,29.89,29.96,29.89,29.91,9000.0
2008-09-22 12:40:00,29.92,29.92,29.89,29.91,5400.0,29.92,29.92,29.89,29.91,5400.0
2008-09-22 12:45:00,29.91,29.91,29.88,29.88,2000.0,29.91,29.91,29.88,29.88,2000.0
2008-09-22 12:50:00,29.88,29.9,29.86,29.9,5800.0,29.88,29.9,29.86,29.9,5800.0
2008-09-22 12:55:00,29.89,29.89,29.83,29.84,3400.0,29.89,29.89,29.83,29.84,3400.0
2008-09-22 13:00:00,29.84,29.86,29.84,29.84,7400.0,29.84,29.86,29.84,29.84,7400.0
2008-09-22 13:05:00,29.84,29.84,29.75,29.75,4200.0,29.84,29.84,29.75,29.75,4200.0
2008-09-22 13:10:00,29.77,29.78,29.75,29.75,4400.0,29.77,29.78,29.75,29.75,4400.0
2008-09-22 13:15:00,29.72,29.73,29.59,29.6,4400.0,29.72,29.73,29.59,29.6,4400.0
2008-09-22 13:20:00,29.6,29.63,29.59,29.61,5400.0,29.6,29.63,29.59,29.61,5400.0
2008-09-22 13:25:00,29.63,29.66,29.63,29.66,3200.0,29.63,29.66,29.63,29.66,3200.0
2008-09-22 13:30:00,29.64,29.64,29.61,29.61,5800.0,29.64,29.64,29.61,29.61,5800.0
2008-09-22 13:35:00,29.61,29.62,29.6,29.61,7800.0,29.61,29.62,29.6,29.61,7800.0
2008-09-22 13:40:00,29.61,29.62,29.61,29.62,3400.0,29.61,29.62,29.61,29.62,3400.0
2008-09-22 13:45:00,29.62,29.68,29.61,29.63,3800.0,29.62,29.68,29.61,29.63,3800.0
2008-09-22 13:50:00,29.62,29.64,29.62,29.64,1600.0,29.62,29.64,29.62,29.64,1600.0
2008-09-22 13:55:00,29.65,29.65,29.6,29.6,1600.0,29.65,29.65,29.6,29.6,1600.0
2008-09-22 14:00:00,29.61,29.62,29.6,29.61,1400.0,29.61,29.62,29.6,29.61,1400.0
2008-09-22 14:05:00,29.62,29.69,29.62,29.68,7800.0,29.62,29.69,29.62,29.68,7800.0
2008-09-22 14:10:00,29.68,29.68,29.68,29.68,800.0,29.68,29.68,29.68,29.68,800.0
2008-09-22 14:15:00,29.68,29.84,29.67,29.81,13400.0,29.68,29.84,29.67,29.81,13400.0
2008-09-22 14:20:00,29.77,29.79,29.67,29.68,7200.0,29.77,29.79,29.67,29.68,7200.0
2008-09-22 14:25:00,29.68,29.68,29.67,29.68,6000.0,29.68,29.68,29.67,29.68,6000.0
2008-09-22 14:30:00,29.68,29.77,29.68,29.75,8000.0,29.68,29.77,29.68,29.75,8000.0
2008-09-22 14:35:00,29.74,29.76,29.73,29.76,3000.0,29.74,29.76,29.73,29.76,3000.0
2008-09-22 14:40:00,29.75,29.75,29.74,29.74,4000.0,29.75,29.75,29.74,29.74,4000.0
2008-09-22 14:45:00,29.74,29.78,29.74,29.75,8000.0,29.74,29.78,29.74,29.75,8000.0
2008-09-22 14:50:00,29.75,29.75,29.75,29.75,5400.0,29.75,29.75,29.75,29.75,5400.0
2008-09-22 14:55:00,29.75,29.75,29.7,29.7,6000.0,29.75,29.75,29.7,29.7,6000.0
2008-09-22 15:00:00,29.68,29.74,29.68,29.72,7400.0,29.68,29.74,29.68,29.72,7400.0
2008-09-22 15:05:00,29.7,29.81,29.7,29.8,12400.0,29.7,29.81,29.7,29.8,12400.0
2008-09-22 15:10:00,29.8,29.81,29.77,29.8,2800.0,29.8,29.81,29.77,29.8,2800.0
2008-09-22 15:15:00,29.82,29.82,29.8,29.8,13600.0,29.82,29.82,29.8,29.8,13600.0
2008-09-22 15:20:00,29.8,29.81,29.79,29.8,10000.0,29.8,29.81,29.79,29.8,10000.0
2008-09-22 15:25:00,29.78,29.78,29.72,29.75,7600.0,29.78,29.78,29.72,29.75,7600.0
2008-09-22 15:30:00,29.75,29.75,29.7,29.71,10400.0,29.75,29.75,29.7,29.71,10400.0
2008-09-22 15:35:00,29.71,29.84,29.71,29.84,15800.0,29.71,29.84,29.71,29.84,15800.0
2008-09-22 15:40:00,29.85,29.85,29.75,29.77,4400.0,29.85,29.85,29.75,29.77,4400.0
2008-09-22 15:45:00,29.76,29.78,29.69,29.75,10600.0,29.76,29.78,29.69,29.75,10600.0
2008-09-22 15:50:00,29.76,29.82,29.71,29.74,12400.0,29.76,29.82,29.71,29.74,12400.0
2008-09-22 15:55:00,29.74,29.84,29.73,29.75,27600.0,29.74,29.84,29.73,29.75,27600.0
2008-09-23 09:30:00,29.69,29.98,29.51,29.55,6200.0,29.69,29.98,29.51,29.55,6200.0
2008-09-23 09:35:00,29.67,29.68,29.61,29.61,2000.0,29.67,29.68,29.61,29.61,2000.0
2008-09-23 09:40:00,29.6,29.99,29.52,29.62,9200.0,29.6,29.99,29.52,29.62,9200.0
2008-09-23 09:45:00,29.52,29.69,29.52,29.69,7600.0,29.52,29.69,29.52,29.69,7600.0
2008-09-23 09:50:00,29.71,29.82,29.71,29.81,3400.0,29.71,29.82,29.71,29.81,3400.0
2008-09-23 09:55:00,29.79,29.86,29.76,29.86,3400.0,29.79,29.86,29.76,29.86,3400.0
2008-09-23 10:00:00,29.85,29.95,29.84,29.95,4000.0,29.85,29.95,29.84,29.95,4000.0
2008-09-23 10:05:00,29.96,30.13,29.96,30.03,20600.0,29.96,30.13,29.96,30.03,20600.0
2008-09-23 10:10:00,30.03,30.13,30.02,30.13,3600.0,30.03,30.13,30.02,30.13,3600.0
2008-09-23 10:15:00,30.13,30.5,30.09,30.39,86000.0,30.13,30.5,30.09,30.39,86000.0
2008-09-23 10:20:00,30.35,30.35,30.25,30.27,3200.0,30.35,30.35,30.25,30.27,3200.0
2008-09-23 10:25:00,30.28,30.3,30.27,30.3,2400.0,30.28,30.3,30.27,30.3,2400.0
2008-09-23 10:30:00,30.3,30.32,30.11,30.11,8400.0,30.3,30.32,30.11,30.11,8400.0
2008-09-23 10:35:00,30.11,30.11,29.98,29.98,15800.0,30.11,30.11,29.98,29.98,15800.0
2008-09-23 10:40:00,29.98,29.98,29.81,29.83,8000.0,29.98,29.98,29.81,29.83,8000.0
2008-09-23 10:45:00,29.84,29.85,29.82,29.85,5600.0,29.84,29.85,29.82,29.85,5600.0
2008-09-23 10:50:00,29.83,29.86,29.77,29.86,7600.0,29.83,29.86,29.77,29.86,7600.0
2008-09-23 10:55:00,29.87,30.0,29.86,30.0,17200.0,29.87,30.0,29.86,30.0,17200.0
2008-09-23 11:00:00,30.02,30.04,29.93,29.96,9600.0,30.02,30.04,29.93,29.96,9600.0
2008-09-23 11:05:00,29.92,29.92,29.86,29.88,2200.0,29.92,29.92,29.86,29.88,2200.0
2008-09-23 11:10:00,29.89,30.0,29.86,30.0,10000.0,29.89,30.0,29.86,30.0,10000.0
2008-09-23 11:15:00,30.0,30.0,29.92,29.97,7800.0,30.0,30.0,29.92,29.97,7800.0
2008-09-23 11:20:00,29.99,30.0,29.96,29.99,8000.0,29.99,30.0,29.96,29.99,8000.0
2008-09-23 11:25:00,29.98,30.0,29.91,29.95,18200.0,29.98,30.0,29.91,29.95,18200.0
2008-09-23 11:30:00,29.94,30.04,29.9,30.04,40000.0,29.94,30.04,29.9,30.04,40000.0
2008-09-23 11:35:00,30.05,30.08,30.05,30.05,1200.0,30.05,30.08,30.05,30.05,1200.0
2008-09-23 11:40:00,30.04,30.04,29.98,29.98,15000.0,30.04,30.04,29.98,29.98,15000.0
2008-09-23 11:45:00,30.0,30.08,30.0,30.08,14600.0,30.0,30.08,30.0,30.08,14600.0
2008-09-23 11:50:00,30.06,30.08,30.05,30.05,1200.0,30.06,30.08,30.05,30.05,1200.0
2008-09-23 11:55:00,30.03,30.05,30.0,30.02,13600.0,30.03,30.05,30.0,30.02,13600.0
2008-09-23 12:00:00,30.0,30.04,29.86,29.93,18200.0,30.0,30.04,29.86,29.93,18200.0
2008-09-23 12:05:00,29.93,29.96,29.93,29.93,4200.0,29.93,29.96,29.93,29.93,4200.0
2008-09-23 12:10:00,29.93,29.93,29.86,29.86,5000.0,29.93,29.93,29.86,29.86,5000.0
2008-09-23 12:15:00,29.86,29.9,29.86,29.89,4600.0,29.86,29.9,29.86,29.89,4600.0
2008-09-23 12:20:00,29.88,29.93,29.83,29.88,43600.0,29.88,29.93,29.83,29.88,43600.0
2008-09-23 12:25:00,29.86,29.9,29.82,29.82,30200.0,29.86,29.9,29.82,29.82,30200.0
2008-09-23 12:30:00,29.81,29.84,29.78,29.82,5800.0,29.81,29.84,29.78,29.82,5800.0
2008-09-23 12:35:00,29.83,29.85,29.77,29.8,5400.0,29.83,29.85,29.77,29.8,5400.0
2008-09-23 12:40:00,29.79,29.9,29.73,29.88,60800.0,29.79,29.9,29.73,29.88,60800.0
2008-09-23 12:45:00,29.88,29.89,29.82,29.86,35400.0,29.88,29.89,29.82,29.86,35400.0
2008-09-23 12:50:00,29.86,29.86,29.75,29.77,10200.0,29.86,29.86,29.75,29.77,10200.0
2008-09-23 12:55:00,29.77,29.84,29.77,29.78,14600.0,29.77,29.84,29.77,29.78,14600.0
2008-09-23 13:00:00,29.78,29.8,29.77,29.77,26400.0,29.78,29.8,29.77,29.77,26400.0
2008-09-23 13:05:00,29.77,29.79,29.69,29.72,12000.0,29.77,29.79,29.69,29.72,12000.0
2008-09-23 13:10:00,29.72,29.72,29.7,29.7,1600.0,29.72,29.72,29.7,29.7,1600.0
2008-09-23 13:15:00,29.72,29.75,29.72,29.74,17800.0,29.72,29.75,29.72,29.74,17800.0
2008-09-23 13:20:00,29.74,29.81,29.74,29.77,33800.0,29.74,29.81,29.74,29.77,33800.0
2008-09-23 13:25:00,29.73,29.74,29.72,29.74,2600.0,29.73,29.74,29.72,29.74,2600.0
2008-09-23 13:30:00,29.72,29.73,29.58,29.58,17600.0,29.72,29.73,29.58,29.58,17600.0
2008-09-23 13:35:00,29.57,29.73,29.55,29.71,30600.0,29.57,29.73,29.55,29.71,30600.0
2008-09-23 13:40:00,29.72,29.75,29.72,29.75,3800.0,29.72,29.75,29.72,29.75,3800.0
2008-09-23 13:45:00,29.75,29.75,29.69,29.71,10200.0,29.75,29.75,29.69,29.71,10200.0
2008-09-23 13:50:00,29.69,29.71,29.6,29.6,8600.0,29.69,29.71,29.6,29.6,8600.0
2008-09-23 13:55:00,29.61,29.62,29.54,29.57,28400.0,29.61,29.62,29.54,29.57,28400.0
2008-09-23 14:00:00,29.58,29.73,29.58,29.69,14800.0,29.58,29.73,29.58,29.69,14800.0
2008-09-23 14:05:00,29.69,29.75,29.69,29.75,16200.0,29.69,29.75,29.69,29.75,16200.0
2008-09-23 14:10:00,29.75,29.75,29.69,29.7,23400.0,29.75,29.75,29.69,29.7,23400.0
2008-09-23 14:15:00,29.7,29.71,29.55,29.55,8600.0,29.7,29.71,29.55,29.55,8600.0
2008-09-23 14:20:00,29.55,29.6,29.54,29.55,14400.0,29.55,29.6,29.54,29.55,14400.0
2008-09-23 14:25:00,29.55,29.69,29.55,29.69,38200.0,29.55,29.69,29.55,29.69,38200.0
2008-09-23 14:30:00,29.7,29.72,29.7,29.7,8200.0,29.7,29.72,29.7,29.7,8200.0
2008-09-23 14:35:00,29.7,29.73,29.7,29.72,4400.0,29.7,29.73,29.7,29.72,4400.0
2008-09-23 14:40:00,29.72,29.72,29.68,29.71,6800.0,29.72,29.72,29.68,29.71,6800.0
2008-09-23 14:45:00,29.71,29.81,29.7,29.79,8800.0,29.71,29.81,29.7,29.79,8800.0
2008-09-23 14:50:00,29.79,29.85,29.76,29.76,5600.0,29.79,29.85,29.76,29.76,5600.0
2008-09-23 14:55:00,29.77,29.8,29.77,29.8,10800.0,29.77,29.8,29.77,29.8,10800.0
2008-09-23 15:00:00,29.8,29.84,29.78,29.83,7000.0,29.8,29.84,29.78,29.83,7000.0
2008-09-23 15:05:00,29.83,29.88,29.83,29.84,34800.0,29.83,29.88,29.83,29.84,34800.0
2008-09-23 15:10:00,29.84,29.91,29.83,29.87,9200.0,29.84,29.91,29.83,29.87,9200.0
2008-09-23 15:15:00,29.85,29.91,29.85,29.88,9400.0,29.85,29.91,29.85,29.88,9400.0
2008-09-23 15:20:00,29.88,29.89,29.78,29.78,10200.0,29.88,29.89,29.78,29.78,10200.0
2008-09-23 15:25:00,29.77,29.8,29.74,29.74,12200.0,29.77,29.8,29.74,29.74,12200.0
2008-09-23 15:30:00,29.72,29.75,29.72,29.75,16800.0,29.72,29.75,29.72,29.75,16800.0
2008-09-23 15:35:00,29.75,29.77,29.68,29.7,18600.0,29.75,29.77,29.68,29.7,18600.0
2008-09-23 15:40:00,29.7,29.73,29.63,29.64,28600.0,29.7,29.73,29.63,29.64,28600.0
2008-09-23 15:45:00,29.64,29.64,29.51,29.63,26400.0,29.64,29.64,29.51,29.63,26400.0
2008-09-23 15:50:00,29.61,29.67,29.6,29.62,27800.0,29.61,29.67,29.6,29.62,27800.0
2008-09-23 15:55:00,29.61,29.79,29.42,29.5,67600.0,29.61,29.79,29.42,29.5,67600.0
2008-09-24 09:30:00,29.75,29.77,29.36,29.43,36800.0,29.75,29.77,29.36,29.43,36800.0
2008-09-24 09:35:00,29.4,29.4,29.23,29.31,7600.0,29.4,29.4,29.23,29.31,7600.0
2008-09-24 09:40:00,29.31,29.57,29.31,29.49,6600.0,29.31,29.57,29.31,29.49,6600.0
2008-09-24 09:45:00,29.45,29.58,29.43,29.51,31800.0,29.45,29.58,29.43,29.51,31800.0
2008-09-24 09:50:00,29.5,29.52,29.42,29.45,8600.0,29.5,29.52,29.42,29.45,8600.0
2008-09-24 09:55:00,29.47,29.47,29.38,29.43,7200.0,29.47,29.47,29.38,29.43,7200.0
2008-09-24 10:00:00,29.45,29.47,29.41,29.44,5400.0,29.45,29.47,29.41,29.44,5400.0
2008-09-24 10:05:00,29.45,29.5,29.4,29.4,9000.0,29.45,29.5,29.4,29.4,9000.0
2008-09-24 10:10:00,29.41,29.43,29.32,29.34,10000.0,29.41,29.43,29.32,29.34,10000.0
2008-09-24 10:15:00,29.34,29.39,29.34,29.39,3400.0,29.34,29.39,29.34,29.39,3400.0
2008-09-24 10:20:00,29.39,29.4,29.38,29.39,4600.0,29.39,29.4,29.38,29.39,4600.0
2008-09-24 10:25:00,29.36,29.38,29.36,29.38,1400.0,29.36,29.38,29.36,29.38,1400.0
2008-09-24 10:30:00,29.35,29.4,29.35,29.4,8400.0,29.35,29.4,29.35,29.4,8400.0
2008-09-24 10:35:00,29.4,29.41,29.36,29.37,27400.0,29.4,29.41,29.36,29.37,27400.0
2008-09-24 10:40:00,29.38,29.41,29.38,29.41,9200.0,29.38,29.41,29.38,29.41,9200.0
2008-09-24 10:45:00,29.41,29.41,29.3,29.36,10000.0,29.41,29.41,29.3,29.36,10000.0
2008-09-24 10:50:00,29.39,29.39,29.36,29.36,2400.0,29.39,29.39,29.36,29.36,2400.0
2008-09-24 10:55:00,29.34,29.35,29.3,29.34,4200.0,29.34,29.35,29.3,29.34,4200.0
2008-09-24 11:00:00,29.32,29.39,29.32,29.38,1600.0,29.32,29.39,29.32,29.38,1600.0
2008-09-24 11:05:00,29.35,29.36,29.29,29.29,2200.0,29.35,29.36,29.29,29.29,2200.0
2008-09-24 11:10:00,29.27,29.31,29.27,29.28,2400.0,29.27,29.31,29.27,29.28,2400.0
2008-09-24 11:15:00,29.25,29.27,29.2,29.2,3400.0,29.25,29.27,29.2,29.2,3400.0
2008-09-24 11:20:00,29.21,29.25,29.21,29.25,3000.0,29.21,29.25,29.21,29.25,3000.0
2008-09-24 11:25:00,29.25,29.25,29.25,29.25,3600.0,29.25,29.25,29.25,29.25,3600.0
2008-09-24 11:30:00,29.25,29.27,29.25,29.25,800.0,29.25,29.27,29.25,29.25,800.0
2008-09-24 11:35:00,29.26,29.26,29.23,29.25,2600.0,29.26,29.26,29.23,29.25,2600.0
2008-09-24 11:40:00,29.23,29.24,29.17,29.18,2800.0,29.23,29.24,29.17,29.18,2800.0
2008-09-24 11:45:00,29.18,29.18,29.15,29.15,4000.0,29.18,29.18,29.15,29.15,4000.0
2008-09-24 11:50:00,29.15,29.17,29.14,29.14,7200.0,29.15,29.17,29.14,29.14,7200.0
2008-09-24 11:55:00,29.15,29.16,29.14,29.16,6400.0,29.15,29.16,29.14,29.16,6400.0
2008-09-24 12:00:00,29.16,29.17,29.11,29.11,5600.0,29.16,29.17,29.11,29.11,5600.0
2008-09-24 12:05:00,29.12,29.13,29.11,29.13,1400.0,29.12,29.13,29.11,29.13,1400.0
2008-09-24 12:10:00,29.11,29.12,29.09,29.1,7600.0,29.11,29.12,29.09,29.1,7600.0
2008-09-24 12:15:00,29.08,29.17,29.08,29.16,5200.0,29.08,29.17,29.08,29.16,5200.0
2008-09-24 12:20:00,29.15,29.15,29.11,29.11,3600.0,29.15,29.15,29.11,29.11,3600.0
2008-09-24 12:25:00,29.13,29.13,29.05,29.05,2800.0,29.13,29.13,29.05,29.05,2800.0
2008-09-24 12:30:00,29.06,29.06,29.04,29.06,2400.0,29.06,29.06,29.04,29.06,2400.0
2008-09-24 12:35:00,29.05,29.06,29.01,29.01,5400.0,29.05,29.06,29.01,29.01,5400.0
2008-09-24 12:40:00,29.02,29.04,29.0,29.0,2200.0,29.02,29.04,29.0,29.0,2200.0
2008-09-24 12:45:00,29.01,29.02,29.0,29.02,4600.0,29.01,29.02,29.0,29.02,4600.0
2008-09-24 12:50:00,29.0,29.03,29.0,29.02,12200.0,29.0,29.03,29.0,29.02,12200.0
2008-09-24 12:55:00,29.0,29.0,28.93,28.97,5000.0,29.0,29.0,28.93,28.97,5000.0
2008-09-24 13:00:00,28.97,29.0,28.97,28.98,2800.0,28.97,29.0,28.97,28.98,2800.0
2008-09-24 13:05:00,28.96,28.99,28.95,28.99,8000.0,28.96,28.99,28.95,28.99,8000.0
2008-09-24 13:10:00,28.99,29.0,28.95,28.97,2800.0,28.99,29.0,28.95,28.97,2800.0
2008-09-24 13:15:00,28.95,29.08,28.95,29.08,4800.0,28.95,29.08,28.95,29.08,4800.0
2008-09-24 13:20:00,29.06,29.09,29.06,29.07,2200.0,29.06,29.09,29.06,29.07,2200.0
2008-09-24 13:25:00,29.06,29.15,29.06,29.15,1600.0,29.06,29.15,29.06,29.15,1600.0
2008-09-24 13:30:00,29.15,29.15,29.09,29.09,2000.0,29.15,29.15,29.09,29.09,2000.0
2008-09-24 13:35:00,29.09,29.09,29.06,29.06,2400.0,29.09,29.09,29.06,29.06,2400.0
2008-09-24 13:40:00,29.06,29.06,28.95,28.99,6600.0,29.06,29.06,28.95,28.99,6600.0
2008-09-24 13:45:00,28.98,28.98,28.91,28.95,6000.0,28.98,28.98,28.91,28.95,6000.0
2008-09-24 13:50:00,28.97,28.97,28.88,28.88,7400.0,28.97,28.97,28.88,28.88,7400.0
2008-09-24 13:55:00,28.88,28.89,28.77,28.77,14400.0,28.88,28.89,28.77,28.77,14400.0
2008-09-24 14:00:00,28.8,28.86,28.78,28.8,17400.0,28.8,28.86,28.78,28.8,17400.0
2008-09-24 14:05:00,28.8,28.85,28.8,28.85,7000.0,28.8,28.85,28.8,28.85,7000.0
2008-09-24 14:10:00,28.84,28.84,28.75,28.75,5600.0,28.84,28.84,28.75,28.75,5600.0
2008-09-24 14:15:00,28.74,28.75,28.65,28.7,13000.0,28.74,28.75,28.65,28.7,13000.0
2008-09-24 14:20:00,28.68,28.72,28.68,28.71,6400.0,28.68,28.72,28.68,28.71,6400.0
2008-09-24 14:25:00,28.71,28.71,28.68,28.68,5800.0,28.71,28.71,28.68,28.68,5800.0
2008-09-24 14:30:00,28.69,28.7,28.68,28.69,7800.0,28.69,28.7,28.68,28.69,7800.0
2008-09-24 14:35:00,28.7,28.72,28.68,28.72,7400.0,28.7,28.72,28.68,28.72,7400.0
2008-09-24 14:40:00,28.73,28.75,28.72,28.72,55400.0,28.73,28.75,28.72,28.72,55400.0
2008-09-24 14:45:00,28.71,28.73,28.71,28.72,6800.0,28.71,28.73,28.71,28.72,6800.0
2008-09-24 14:50:00,28.72,28.72,28.64,28.67,11400.0,28.72,28.72,28.64,28.67,11400.0
2008-09-24 14:55:00,28.67,28.67,28.63,28.64,9600.0,28.67,28.67,28.63,28.64,9600.0
2008-09-24 15:00:00,28.64,28.67,28.64,28.64,4800.0,28.64,28.67,28.64,28.64,4800.0
2008-09-24 15:05:00,28.64,28.67,28.64,28.67,13000.0,28.64,28.67,28.64,28.67,13000.0
2008-09-24 15:10:00,28.67,28.75,28.67,28.75,14800.0,28.67,28.75,28.67,28.75,14800.0
2008-09-24 15:15:00,28.75,28.84,28.75,28.8,17800.0,28.75,28.84,28.75,28.8,17800.0
2008-09-24 15:20:00,28.8,28.85,28.8,28.85,10400.0,28.8,28.85,28.8,28.85,10400.0
2008-09-24 15:25:00,28.85,28.9,28.85,28.9,26600.0,28.85,28.9,28.85,28.9,26600.0
2008-09-24 15:30:00,28.9,28.96,28.9,28.9,23200.0,28.9,28.96,28.9,28.9,23200.0
2008-09-24 15:35:00,28.89,28.89,28.86,28.87,16000.0,28.89,28.89,28.86,28.87,16000.0
2008-09-24 15:40:00,28.87,28.87,28.72,28.81,20200.0,28.87,28.87,28.72,28.81,20200.0
2008-09-24 15:45:00,28.81,28.82,28.74,28.77,29000.0,28.81,28.82,28.74,28.77,29000.0
2008-09-24 15:50:00,28.76,28.76,28.67,28.75,27000.0,28.76,28.76,28.67,28.75,27000.0
2008-09-24 15:55:00,28.75,28.97,28.75,28.78,41600.0,28.75,28.97,28.75,28.78,41600.0
2008-09-25 09:30:00,28.91,28.91,28.34,28.37,19400.0,28.91,28.91,28.34,28.37,19400.0
2008-09-25 09:35:00,28.37,28.47,28.34,28.47,12800.0,28.37,28.47,28.34,28.47,12800.0
2008-09-25 09:40:00,28.48,28.76,28.48,28.76,9600.0,28.48,28.76,28.48,28.76,9600.0
2008-09-25 09:45:00,28.76,29.0,28.74,28.9,3200.0,28.76,29.0,28.74,28.9,3200.0
2008-09-25 09:50:00,28.94,28.94,28.88,28.88,6800.0,28.94,28.94,28.88,28.88,6800.0
2008-09-25 09:55:00,28.89,28.89,28.74,28.75,25600.0,28.89,28.89,28.74,28.75,25600.0
2008-09-25 10:00:00,28.75,28.96,28.73,28.92,14800.0,28.75,28.96,28.73,28.92,14800.0
2008-09-25 10:05:00,28.9,29.0,28.9,28.95,15200.0,28.9,29.0,28.9,28.95,15200.0
2008-09-25 10:10:00,28.94,28.98,28.89,28.93,43600.0,28.94,28.98,28.89,28.93,43600.0
2008-09-25 10:15:00,28.97,29.0,28.97,29.0,8000.0,28.97,29.0,28.97,29.0,8000.0
2008-09-25 10:20:00,28.99,29.0,28.93,28.95,16000.0,28.99,29.0,28.93,28.95,16000.0
2008-09-25 10:25:00,28.96,29.0,28.96,28.97,24600.0,28.96,29.0,28.96,28.97,24600.0
2008-09-25 10:30:00,28.96,28.96,28.92,28.96,51000.0,28.96,28.96,28.92,28.96,51000.0
2008-09-25 10:35:00,28.95,29.0,28.95,29.0,8400.0,28.95,29.0,28.95,29.0,8400.0
2008-09-25 10:40:00,29.0,29.03,28.99,29.02,29400.0,29.0,29.03,28.99,29.02,29400.0
2008-09-25 10:45:00,29.02,29.08,29.02,29.07,15200.0,29.02,29.08,29.02,29.07,15200.0
2008-09-25 10:50:00,29.07,29.07,29.0,29.0,9000.0,29.07,29.07,29.0,29.0,9000.0
2008-09-25 10:55:00,29.0,29.01,29.0,29.01,8400.0,29.0,29.01,29.0,29.01,8400.0
2008-09-25 11:00:00,29.02,29.02,29.0,29.0,1400.0,29.02,29.02,29.0,29.0,1400.0
2008-09-25 11:05:00,29.02,29.02,28.95,28.96,5600.0,29.02,29.02,28.95,28.96,5600.0
2008-09-25 11:10:00,28.96,28.99,28.96,28.99,3400.0,28.96,28.99,28.96,28.99,3400.0
2008-09-25 11:15:00,29.0,29.0,28.97,28.98,4400.0,29.0,29.0,28.97,28.98,4400.0
2008-09-25 11:20:00,29.0,29.08,28.99,29.08,4000.0,29.0,29.08,28.99,29.08,4000.0
2008-09-25 11:25:00,29.08,29.09,29.07,29.08,9000.0,29.08,29.09,29.07,29.08,9000.0
2008-09-25 11:30:00,29.08,29.08,29.05,29.08,7000.0,29.08,29.08,29.05,29.08,7000.0
2008-09-25 11:35:00,29.09,29.09,29.07,29.07,2600.0,29.09,29.09,29.07,29.07,2600.0
2008-09-25 11:40:00,29.08,29.08,29.05,29.06,7800.0,29.08,29.08,29.05,29.06,7800.0
2008-09-25 11:45:00,29.05,29.07,29.04,29.04,8600.0,29.05,29.07,29.04,29.04,8600.0
2008-09-25 11:50:00,29.04,29.05,29.04,29.04,3800.0,29.04,29.05,29.04,29.04,3800.0
2008-09-25 11:55:00,29.04,29.04,29.01,29.04,9600.0,29.04,29.04,29.01,29.04,9600.0
2008-09-25 12:00:00,29.03,29.05,29.03,29.05,7000.0,29.03,29.05,29.03,29.05,7000.0
2008-09-25 12:05:00,29.04,29.05,29.04,29.04,7400.0,29.04,29.05,29.04,29.04,7400.0
2008-09-25 12:10:00,29.05,29.05,29.04,29.04,5800.0,29.05,29.05,29.04,29.04,5800.0
2008-09-25 12:15:00,29.04,29.04,29.0,29.02,11800.0,29.04,29.04,29.0,29.02,11800.0
2008-09-25 12:20:00,29.02,29.02,29.01,29.02,8800.0,29.02,29.02,29.01,29.02,8800.0
2008-09-25 12:25:00,29.01,29.01,28.99,28.99,8600.0,29.01,29.01,28.99,28.99,8600.0
2008-09-25 12:30:00,28.99,29.07,28.98,29.07,3200.0,28.99,29.07,28.98,29.07,3200.0
2008-09-25 12:35:00,29.05,29.1,29.04,29.08,5600.0,29.05,29.1,29.04,29.08,5600.0
2008-09-25 12:40:00,29.08,29.08,29.07,29.07,5800.0,29.08,29.08,29.07,29.07,5800.0
2008-09-25 12:45:00,29.07,29.07,29.03,29.04,7600.0,29.07,29.07,29.03,29.04,7600.0
2008-09-25 12:50:00,29.05,29.05,29.0,29.0,8000.0,29.05,29.05,29.0,29.0,8000.0
2008-09-25 12:55:00,29.0,29.0,29.0,29.0,8800.0,29.0,29.0,29.0,29.0,8800.0
2008-09-25 13:00:00,29.0,29.02,29.0,29.02,3800.0,29.0,29.02,29.0,29.02,3800.0
2008-09-25 13:05:00,29.02,29.02,29.0,29.0,6200.0,29.02,29.02,29.0,29.0,6200.0
2008-09-25 13:10:00,29.0,29.0,28.99,29.0,11400.0,29.0,29.0,28.99,29.0,11400.0
2008-09-25 13:15:00,29.0,29.0,28.99,29.0,9800.0,29.0,29.0,28.99,29.0,9800.0
2008-09-25 13:20:00,29.0,29.0,29.0,29.0,2200.0,29.0,29.0,29.0,29.0,2200.0
2008-09-25 13:25:00,29.0,29.0,29.0,29.0,34600.0,29.0,29.0,29.0,29.0,34600.0
2008-09-25 13:30:00,29.01,29.08,29.01,29.05,4000.0,29.01,29.08,29.01,29.05,4000.0
2008-09-25 13:35:00,29.04,29.07,29.03,29.03,6000.0,29.04,29.07,29.03,29.03,6000.0
2008-09-25 13:40:00,29.02,29.02,28.97,28.98,10800.0,29.02,29.02,28.97,28.98,10800.0
2008-09-25 13:45:00,28.98,29.0,28.98,29.0,10000.0,28.98,29.0,28.98,29.0,10000.0
2008-09-25 13:50:00,28.99,29.0,28.97,28.98,14400.0,28.99,29.0,28.97,28.98,14400.0
2008-09-25 13:55:00,28.98,28.98,28.97,28.97,1400.0,28.98,28.98,28.97,28.97,1400.0
2008-09-25 14:00:00,28.98,28.98,28.92,28.92,10000.0,28.98,28.98,28.92,28.92,10000.0
2008-09-25 14:05:00,28.92,28.92,28.82,28.85,22000.0,28.92,28.92,28.82,28.85,22000.0
2008-09-25 14:10:00,28.85,28.86,28.79,28.86,34800.0,28.85,28.86,28.79,28.86,34800.0
2008-09-25 14:15:00,28.86,28.88,28.73,28.74,52000.0,28.86,28.88,28.73,28.74,52000.0
2008-09-25 14:20:00,28.74,28.85,28.74,28.84,14800.0,28.74,28.85,28.74,28.84,14800.0
2008-09-25 14:25:00,28.85,28.86,28.73,28.8,34200.0,28.85,28.86,28.73,28.8,34200.0
2008-09-25 14:30:00,28.78,28.81,28.75,28.8,8800.0,28.78,28.81,28.75,28.8,8800.0
2008-09-25 14:35:00,28.79,28.83,28.79,28.83,5600.0,28.79,28.83,28.79,28.83,5600.0
2008-09-25 14:40:00,28.82,28.83,28.8,28.82,6800.0,28.82,28.83,28.8,28.82,6800.0
2008-09-25 14:45:00,28.81,28.82,28.8,28.82,9400.0,28.81,28.82,28.8,28.82,9400.0
2008-09-25 14:50:00,28.82,28.86,28.82,28.86,7000.0,28.82,28.86,28.82,28.86,7000.0
2008-09-25 14:55:00,28.86,28.91,28.86,28.9,5600.0,28.86,28.91,28.86,28.9,5600.0
2008-09-25 15:00:00,28.9,28.93,28.88,28.88,9400.0,28.9,28.93,28.88,28.88,9400.0
2008-09-25 15:05:00,28.86,28.95,28.85,28.94,13600.0,28.86,28.95,28.85,28.94,13600.0
2008-09-25 15:10:00,28.94,28.94,28.89,28.89,6600.0,28.94,28.94,28.89,28.89,6600.0
2008-09-25 15:15:00,28.88,28.96,28.88,28.95,10000.0,28.88,28.96,28.88,28.95,10000.0
2008-09-25 15:20:00,28.95,29.0,28.95,28.99,11600.0,28.95,29.0,28.95,28.99,11600.0
2008-09-25 15:25:00,28.99,29.0,28.99,29.0,15000.0,28.99,29.0,28.99,29.0,15000.0
2008-09-25 15:30:00,29.0,29.02,29.0,29.0,21800.0,29.0,29.02,29.0,29.0,21800.0
2008-09-25 15:35:00,29.0,29.01,29.0,29.0,18800.0,29.0,29.01,29.0,29.0,18800.0
2008-09-25 15:40:00,29.01,29.01,29.0,29.0,32400.0,29.01,29.01,29.0,29.0,32400.0
2008-09-25 15:45:00,29.0,29.0,28.99,29.0,22600.0,29.0,29.0,28.99,29.0,22600.0
2008-09-25 15:50:00,29.0,29.01,28.99,29.0,21000.0,29.0,29.01,28.99,29.0,21000.0
2008-09-25 15:55:00,29.0,29.05,28.96,29.01,38800.0,29.0,29.05,28.96,29.01,38800.0
2008-09-26 09:30:00,28.73,28.73,28.35,28.52,7200.0,28.73,28.73,28.35,28.52,7200.0
2008-09-26 09:35:00,28.54,28.64,28.54,28.61,7000.0,28.54,28.64,28.54,28.61,7000.0
2008-09-26 09:40:00,28.63,28.65,28.62,28.64,9400.0,28.63,28.65,28.62,28.64,9400.0
2008-09-26 09:45:00,28.67,28.67,28.6,28.61,13000.0,28.67,28.67,28.6,28.61,13000.0
2008-09-26 09:50:00,28.61,28.77,28.59,28.77,20400.0,28.61,28.77,28.59,28.77,20400.0
2008-09-26 09:55:00,28.74,28.9,28.74,28.9,7600.0,28.74,28.9,28.74,28.9,7600.0
2008-09-26 10:00:00,28.91,28.92,28.86,28.86,7800.0,28.91,28.92,28.86,28.86,7800.0
2008-09-26 10:05:00,28.87,28.88,28.74,28.74,5200.0,28.87,28.88,28.74,28.74,5200.0
2008-09-26 10:10:00,28.75,28.76,28.72,28.75,7200.0,28.75,28.76,28.72,28.75,7200.0
2008-09-26 10:15:00,28.71,28.75,28.68,28.75,15800.0,28.71,28.75,28.68,28.75,15800.0
2008-09-26 10:20:00,28.74,28.75,28.72,28.72,9000.0,28.74,28.75,28.72,28.72,9000.0
2008-09-26 10:25:00,28.74,28.74,28.71,28.71,10200.0,28.74,28.74,28.71,28.71,10200.0
2008-09-26 10:30:00,28.73,28.8,28.71,28.78,13600.0,28.73,28.8,28.71,28.78,13600.0
2008-09-26 10:35:00,28.81,28.9,28.81,28.86,5800.0,28.81,28.9,28.81,28.86,5800.0
2008-09-26 10:40:00,28.86,28.87,28.81,28.82,7600.0,28.86,28.87,28.81,28.82,7600.0
2008-09-26 10:45:00,28.8,28.82,28.8,28.8,4600.0,28.8,28.82,28.8,28.8,4600.0
2008-09-26 10:50:00,28.8,28.81,28.78,28.81,7000.0,28.8,28.81,28.78,28.81,7000.0
2008-09-26 10:55:00,28.82,28.85,28.79,28.84,9000.0,28.82,28.85,28.79,28.84,9000.0
2008-09-26 11:00:00,28.85,28.86,28.71,28.79,9800.0,28.85,28.86,28.71,28.79,9800.0
2008-09-26 11:05:00,28.79,28.8,28.77,28.8,3600.0,28.79,28.8,28.77,28.8,3600.0
2008-09-26 11:10:00,28.8,28.8,28.74,28.75,16400.0,28.8,28.8,28.74,28.75,16400.0
2008-09-26 11:15:00,28.75,28.78,28.71,28.78,18600.0,28.75,28.78,28.71,28.78,18600.0
2008-09-26 11:20:00,28.81,28.84,28.8,28.84,2800.0,28.81,28.84,28.8,28.84,2800.0
2008-09-26 11:25:00,28.84,28.88,28.83,28.83,2000.0,28.84,28.88,28.83,28.83,2000.0
2008-09-26 11:30:00,28.83,28.83,28.78,28.79,5200.0,28.83,28.83,28.78,28.79,5200.0
2008-09-26 11:35:00,28.79,28.79,28.76,28.76,15400.0,28.79,28.79,28.76,28.76,15400.0
2008-09-26 11:40:00,28.75,28.75,28.75,28.75,17000.0,28.75,28.75,28.75,28.75,17000.0
2008-09-26 11:45:00,28.75,28.75,28.74,28.74,7000.0,28.75,28.75,28.74,28.74,7000.0
2008-09-26 11:50:00,28.74,28.78,28.71,28.76,7000.0,28.74,28.78,28.71,28.76,7000.0
2008-09-26 11:55:00,28.76,28.77,28.71,28.71,4000.0,28.76,28.77,28.71,28.71,4000.0
2008-09-26 12:00:00,28.71,28.71,28.7,28.71,1600.0,28.71,28.71,28.7,28.71,1600.0
2008-09-26 12:05:00,28.69,28.7,28.68,28.7,4200.0,28.69,28.7,28.68,28.7,4200.0
2008-09-26 12:10:00,28.7,28.71,28.68,28.68,2200.0,28.7,28.71,28.68,28.68,2200.0
2008-09-26 12:15:00,28.68,28.75,28.68,28.75,4600.0,28.68,28.75,28.68,28.75,4600.0
2008-09-26 12:20:00,28.76,28.84,28.76,28.84,8800.0,28.76,28.84,28.76,28.84,8800.0
2008-09-26 12:25:00,28.84,28.9,28.84,28.88,8000.0,28.84,28.9,28.84,28.88,8000.0
2008-09-26 12:30:00,28.87,28.88,28.85,28.86,3800.0,28.87,28.88,28.85,28.86,3800.0
2008-09-26 12:35:00,28.88,28.89,28.85,28.86,3600.0,28.88,28.89,28.85,28.86,3600.0
2008-09-26 12:40:00,28.85,28.9,28.85,28.88,5600.0,28.85,28.9,28.85,28.88,5600.0
2008-09-26 12:45:00,28.88,29.0,28.88,29.0,9000.0,28.88,29.0,28.88,29.0,9000.0
2008-09-26 12:50:00,28.99,29.0,28.98,28.98,6800.0,28.99,29.0,28.98,28.98,6800.0
2008-09-26 12:55:00,28.98,28.99,28.96,28.97,5000.0,28.98,28.99,28.96,28.97,5000.0
2008-09-26 13:00:00,28.97,28.99,28.91,28.91,10400.0,28.97,28.99,28.91,28.91,10400.0
2008-09-26 13:05:00,28.91,28.92,28.86,28.92,4800.0,28.91,28.92,28.86,28.92,4800.0
2008-09-26 13:10:00,28.93,28.95,28.93,28.95,12200.0,28.93,28.95,28.93,28.95,12200.0
2008-09-26 13:15:00,28.94,28.95,28.92,28.95,4400.0,28.94,28.95,28.92,28.95,4400.0
2008-09-26 13:20:00,28.93,28.93,28.88,28.88,4800.0,28.93,28.93,28.88,28.88,4800.0
2008-09-26 13:25:00,28.89,28.9,28.83,28.83,4000.0,28.89,28.9,28.83,28.83,4000.0
2008-09-26 13:30:00,28.83,28.86,28.78,28.79,6000.0,28.83,28.86,28.78,28.79,6000.0
2008-09-26 13:35:00,28.78,28.79,28.75,28.75,4400.0,28.78,28.79,28.75,28.75,4400.0
2008-09-26 13:40:00,28.75,28.8,28.75,28.8,4800.0,28.75,28.8,28.75,28.8,4800.0
2008-09-26 13:45:00,28.79,28.8,28.75,28.75,4000.0,28.79,28.8,28.75,28.75,4000.0
2008-09-26 13:50:00,28.75,28.77,28.69,28.69,7000.0,28.75,28.77,28.69,28.69,7000.0
2008-09-26 13:55:00,28.69,28.7,28.67,28.67,4000.0,28.69,28.7,28.67,28.67,4000.0
2008-09-26 14:00:00,28.67,28.69,28.64,28.65,10000.0,28.67,28.69,28.64,28.65,10000.0
2008-09-26 14:05:00,28.65,28.66,28.64,28.66,5400.0,28.65,28.66,28.64,28.66,5400.0
2008-09-26 14:10:00,28.66,28.68,28.65,28.67,6600.0,28.66,28.68,28.65,28.67,6600.0
2008-09-26 14:15:00,28.67,28.73,28.67,28.72,9000.0,28.67,28.73,28.67,28.72,9000.0
2008-09-26 14:20:00,28.72,28.77,28.72,28.77,13000.0,28.72,28.77,28.72,28.77,13000.0
2008-09-26 14:25:00,28.75,28.77,28.75,28.75,9600.0,28.75,28.77,28.75,28.75,9600.0
2008-09-26 14:30:00,28.75,28.75,28.75,28.75,10000.0,28.75,28.75,28.75,28.75,10000.0
2008-09-26 14:35:00,28.75,28.76,28.75,28.76,4200.0,28.75,28.76,28.75,28.76,4200.0
2008-09-26 14:40:00,28.76,28.78,28.75,28.78,4400.0,28.76,28.78,28.75,28.78,4400.0
2008-09-26 14:45:00,28.78,28.78,28.76,28.76,8400.0,28.78,28.78,28.76,28.76,8400.0
2008-09-26 14:50:00,28.76,28.76,28.74,28.74,4800.0,28.76,28.76,28.74,28.74,4800.0
2008-09-26 14:55:00,28.74,28.74,28.68,28.69,13400.0,28.74,28.74,28.68,28.69,13400.0
2008-09-26 15:00:00,28.69,28.72,28.68,28.68,20400.0,28.69,28.72,28.68,28.68,20400.0
2008-09-26 15:05:00,28.68,28.69,28.62,28.62,4200.0,28.68,28.69,28.62,28.62,4200.0
2008-09-26 15:10:00,28.64,28.67,28.63,28.66,5400.0,28.64,28.67,28.63,28.66,5400.0
2008-09-26 15:15:00,28.69,28.71,28.68,28.7,4800.0,28.69,28.71,28.68,28.7,4800.0
2008-09-26 15:20:00,28.7,28.73,28.7,28.73,9400.0,28.7,28.73,28.7,28.73,9400.0
2008-09-26 15:25:00,28.73,28.77,28.73,28.73,9200.0,28.73,28.77,28.73,28.73,9200.0
2008-09-26 15:30:00,28.73,28.73,28.64,28.68,9000.0,28.73,28.73,28.64,28.68,9000.0
2008-09-26 15:35:00,28.67,28.67,28.66,28.67,8800.0,28.67,28.67,28.66,28.67,8800.0
2008-09-26 15:40:00,28.66,28.68,28.66,28.67,7600.0,28.66,28.68,28.66,28.67,7600.0
2008-09-26 15:45:00,28.67,28.67,28.64,28.65,18400.0,28.67,28.67,28.64,28.65,18400.0
2008-09-26 15:50:00,28.65,28.65,28.6,28.63,17000.0,28.65,28.65,28.6,28.63,17000.0
2008-09-26 15:55:00,28.63,28.68,28.63,28.67,28000.0,28.63,28.68,28.63,28.67,28000.0
2008-09-29 09:30:00,28.13,28.14,27.99,27.99,17600.0,28.13,28.14,27.99,27.99,17600.0
2008-09-29 09:35:00,28.01,28.17,28.01,28.07,21000.0,28.01,28.17,28.01,28.07,21000.0
2008-09-29 09:40:00,28.07,28.31,28.06,28.28,8600.0,28.07,28.31,28.06,28.28,8600.0
2008-09-29 09:45:00,28.27,28.45,28.21,28.38,9200.0,28.27,28.45,28.21,28.38,9200.0
2008-09-29 09:50:00,28.38,28.38,28.15,28.17,5200.0,28.38,28.38,28.15,28.17,5200.0
2008-09-29 09:55:00,28.22,28.29,28.14,28.16,8000.0,28.22,28.29,28.14,28.16,8000.0
2008-09-29 10:00:00,28.2,28.25,28.2,28.25,1600.0,28.2,28.25,28.2,28.25,1600.0
2008-09-29 10:05:00,28.29,28.31,28.16,28.2,6600.0,28.29,28.31,28.16,28.2,6600.0
2008-09-29 10:10:00,28.19,28.19,28.12,28.17,5400.0,28.19,28.19,28.12,28.17,5400.0
2008-09-29 10:15:00,28.12,28.12,28.0,28.06,4400.0,28.12,28.12,28.0,28.06,4400.0
2008-09-29 10:20:00,28.03,28.05,27.96,27.96,23800.0,28.03,28.05,27.96,27.96,23800.0
2008-09-29 10:25:00,27.93,27.98,27.93,27.98,4400.0,27.93,27.98,27.93,27.98,4400.0
2008-09-29 10:30:00,27.98,27.98,27.89,27.89,8000.0,27.98,27.98,27.89,27.89,8000.0
2008-09-29 10:35:00,27.91,27.91,27.79,27.79,8400.0,27.91,27.91,27.79,27.79,8400.0
2008-09-29 10:40:00,27.77,27.82,27.71,27.82,5600.0,27.77,27.82,27.71,27.82,5600.0
2008-09-29 10:45:00,27.79,27.81,27.75,27.81,7600.0,27.79,27.81,27.75,27.81,7600.0
2008-09-29 10:50:00,27.81,27.81,27.74,27.75,3400.0,27.81,27.81,27.74,27.75,3400.0
2008-09-29 10:55:00,27.75,27.75,27.65,27.66,8600.0,27.75,27.75,27.65,27.66,8600.0
2008-09-29 11:00:00,27.66,27.72,27.62,27.63,8000.0,27.66,27.72,27.62,27.63,8000.0
2008-09-29 11:05:00,27.65,27.73,27.65,27.72,6000.0,27.65,27.73,27.65,27.72,6000.0
2008-09-29 11:10:00,27.74,27.76,27.68,27.74,17600.0,27.74,27.76,27.68,27.74,17600.0
2008-09-29 11:15:00,27.75,27.75,27.68,27.7,16600.0,27.75,27.75,27.68,27.7,16600.0
2008-09-29 11:20:00,27.71,27.73,27.64,27.67,16000.0,27.71,27.73,27.64,27.67,16000.0
2008-09-29 11:25:00,27.67,27.68,27.66,27.68,2000.0,27.67,27.68,27.66,27.68,2000.0
2008-09-29 11:30:00,27.65,27.67,27.64,27.64,1600.0,27.65,27.67,27.64,27.64,1600.0
2008-09-29 11:35:00,27.63,27.65,27.6,27.61,6800.0,27.63,27.65,27.6,27.61,6800.0
2008-09-29 11:40:00,27.59,27.61,27.57,27.59,2400.0,27.59,27.61,27.57,27.59,2400.0
2008-09-29 11:45:00,27.61,27.7,27.59,27.7,10200.0,27.61,27.7,27.59,27.7,10200.0
2008-09-29 11:50:00,27.68,27.7,27.64,27.65,9000.0,27.68,27.7,27.64,27.65,9000.0
2008-09-29 11:55:00,27.63,27.65,27.62,27.65,4200.0,27.63,27.65,27.62,27.65,4200.0
2008-09-29 12:00:00,27.63,27.68,27.63,27.68,5600.0,27.63,27.68,27.63,27.68,5600.0
2008-09-29 12:05:00,27.67,27.68,27.67,27.68,2800.0,27.67,27.68,27.67,27.68,2800.0
2008-09-29 12:10:00,27.68,27.69,27.59,27.59,5800.0,27.68,27.69,27.59,27.59,5800.0
2008-09-29 12:15:00,27.56,27.59,27.5,27.5,3400.0,27.56,27.59,27.5,27.5,3400.0
2008-09-29 12:20:00,27.47,27.49,27.42,27.43,2800.0,27.47,27.49,27.42,27.43,2800.0
2008-09-29 12:25:00,27.45,27.5,27.45,27.5,1600.0,27.45,27.5,27.45,27.5,1600.0
2008-09-29 12:30:00,27.45,27.53,27.45,27.53,4200.0,27.45,27.53,27.45,27.53,4200.0
2008-09-29 12:35:00,27.53,27.54,27.5,27.5,2000.0,27.53,27.54,27.5,27.5,2000.0
2008-09-29 12:40:00,27.52,27.6,27.52,27.6,1800.0,27.52,27.6,27.52,27.6,1800.0
2008-09-29 12:45:00,27.59,27.59,27.52,27.52,1000.0,27.59,27.59,27.52,27.52,1000.0
2008-09-29 12:50:00,27.53,27.53,27.53,27.53,1000.0,27.53,27.53,27.53,27.53,1000.0
2008-09-29 12:55:00,27.5,27.5,27.46,27.46,3200.0,27.5,27.5,27.46,27.46,3200.0
2008-09-29 13:00:00,27.46,27.48,27.38,27.38,3600.0,27.46,27.48,27.38,27.38,3600.0
2008-09-29 13:05:00,27.37,27.37,27.24,27.29,5800.0,27.37,27.37,27.24,27.29,5800.0
2008-09-29 13:10:00,27.29,27.31,27.28,27.28,3200.0,27.29,27.31,27.28,27.28,3200.0
2008-09-29 13:15:00,27.3,27.34,27.28,27.28,6200.0,27.3,27.34,27.28,27.28,6200.0
2008-09-29 13:20:00,27.27,27.34,27.25,27.34,2000.0,27.27,27.34,27.25,27.34,2000.0
2008-09-29 13:25:00,27.35,27.46,27.35,27.46,5400.0,27.35,27.46,27.35,27.46,5400.0
2008-09-29 13:30:00,27.47,27.5,27.45,27.48,3200.0,27.47,27.5,27.45,27.48,3200.0
2008-09-29 13:35:00,27.46,27.49,27.34,27.43,8600.0,27.46,27.49,27.34,27.43,8600.0
2008-09-29 13:40:00,27.41,27.44,27.21,27.23,11800.0,27.41,27.44,27.21,27.23,11800.0
2008-09-29 13:45:00,27.18,27.28,27.08,27.25,9000.0,27.18,27.28,27.08,27.25,9000.0
2008-09-29 13:50:00,27.22,27.47,27.22,27.47,6800.0,27.22,27.47,27.22,27.47,6800.0
2008-09-29 13:55:00,27.48,27.5,27.22,27.25,8400.0,27.48,27.5,27.22,27.25,8400.0
2008-09-29 14:00:00,27.27,27.31,27.25,27.31,1200.0,27.27,27.31,27.25,27.31,1200.0
2008-09-29 14:05:00,27.28,27.31,27.24,27.26,2800.0,27.28,27.31,27.24,27.26,2800.0
2008-09-29 14:10:00,27.25,27.48,27.22,27.48,3200.0,27.25,27.48,27.22,27.48,3200.0
2008-09-29 14:15:00,27.28,27.28,26.97,27.16,24000.0,27.28,27.28,26.97,27.16,24000.0
2008-09-29 14:20:00,27.16,27.25,27.16,27.18,7800.0,27.16,27.25,27.16,27.18,7800.0
2008-09-29 14:25:00,27.17,27.21,27.13,27.2,13800.0,27.17,27.21,27.13,27.2,13800.0
2008-09-29 14:30:00,27.18,27.27,27.16,27.25,12800.0,27.18,27.27,27.16,27.25,12800.0
2008-09-29 14:35:00,27.25,27.34,27.24,27.24,14400.0,27.25,27.34,27.24,27.24,14400.0
2008-09-29 14:40:00,27.24,27.28,27.14,27.14,5600.0,27.24,27.28,27.14,27.14,5600.0
2008-09-29 14:45:00,27.17,27.19,27.14,27.17,2800.0,27.17,27.19,27.14,27.17,2800.0
2008-09-29 14:50:00,27.11,27.14,27.11,27.13,1800.0,27.11,27.14,27.11,27.13,1800.0
2008-09-29 14:55:00,27.14,27.15,26.98,27.05,9400.0,27.14,27.15,26.98,27.05,9400.0
2008-09-29 15:00:00,27.04,27.08,27.03,27.03,9200.0,27.04,27.08,27.03,27.03,9200.0
2008-09-29 15:05:00,27.04,27.04,26.93,26.97,6600.0,27.04,27.04,26.93,26.97,6600.0
2008-09-29 15:10:00,26.97,26.99,26.93,26.93,13400.0,26.97,26.99,26.93,26.93,13400.0
2008-09-29 15:15:00,26.97,27.01,26.96,26.96,5000.0,26.97,27.01,26.96,26.96,5000.0
2008-09-29 15:20:00,26.95,26.96,26.88,26.96,9400.0,26.95,26.96,26.88,26.96,9400.0
2008-09-29 15:25:00,26.93,27.02,26.79,26.85,16600.0,26.93,27.02,26.79,26.85,16600.0
2008-09-29 15:30:00,26.88,26.99,26.77,26.97,12800.0,26.88,26.99,26.77,26.97,12800.0
2008-09-29 15:35:00,26.97,27.0,26.82,27.0,9600.0,26.97,27.0,26.82,27.0,9600.0
2008-09-29 15:40:00,27.0,27.0,26.88,26.96,11000.0,27.0,27.0,26.88,26.96,11000.0
2008-09-29 15:45:00,26.93,26.95,26.85,26.86,13000.0,26.93,26.95,26.85,26.86,13000.0
2008-09-29 15:50:00,26.86,26.92,26.83,26.83,10800.0,26.86,26.92,26.83,26.83,10800.0
2008-09-29 15:55:00,26.83,27.23,26.8,27.02,25600.0,26.83,27.23,26.8,27.02,25600.0
2008-09-30 09:30:00,27.71,27.84,27.35,27.54,37400.0,27.71,27.84,27.35,27.54,37400.0
2008-09-30 09:35:00,27.54,27.54,27.15,27.15,1800.0,27.54,27.54,27.15,27.15,1800.0
2008-09-30 09:40:00,27.22,27.22,26.93,26.95,14400.0,27.22,27.22,26.93,26.95,14400.0
2008-09-30 09:45:00,26.95,27.03,26.94,26.97,7000.0,26.95,27.03,26.94,26.97,7000.0
2008-09-30 09:50:00,26.95,26.95,26.78,26.81,2200.0,26.95,26.95,26.78,26.81,2200.0
2008-09-30 09:55:00,26.8,26.81,26.48,26.63,29000.0,26.8,26.81,26.48,26.63,29000.0
2008-09-30 10:00:00,26.61,26.67,26.53,26.55,8200.0,26.61,26.67,26.53,26.55,8200.0
2008-09-30 10:05:00,26.54,26.55,26.46,26.52,16600.0,26.54,26.55,26.46,26.52,16600.0
2008-09-30 10:10:00,26.52,26.59,26.5,26.53,52000.0,26.52,26.59,26.5,26.53,52000.0
2008-09-30 10:15:00,26.55,26.6,26.52,26.56,9000.0,26.55,26.6,26.52,26.56,9000.0
2008-09-30 10:20:00,26.56,26.56,26.53,26.55,15600.0,26.56,26.56,26.53,26.55,15600.0
2008-09-30 10:25:00,26.55,26.75,26.55,26.65,32000.0,26.55,26.75,26.55,26.65,32000.0
2008-09-30 10:30:00,26.7,26.7,26.65,26.65,3000.0,26.7,26.7,26.65,26.65,3000.0
2008-09-30 10:35:00,26.65,26.65,26.46,26.54,21200.0,26.65,26.65,26.46,26.54,21200.0
2008-09-30 10:40:00,26.54,26.54,26.48,26.53,16800.0,26.54,26.54,26.48,26.53,16800.0
2008-09-30 10:45:00,26.53,26.64,26.52,26.64,12200.0,26.53,26.64,26.52,26.64,12200.0
2008-09-30 10:50:00,26.62,26.63,26.6,26.61,8200.0,26.62,26.63,26.6,26.61,8200.0
2008-09-30 10:55:00,26.61,26.64,26.51,26.51,6000.0,26.61,26.64,26.51,26.51,6000.0
2008-09-30 11:00:00,26.49,26.53,26.47,26.53,6400.0,26.49,26.53,26.47,26.53,6400.0
2008-09-30 11:05:00,26.49,26.55,26.49,26.54,8600.0,26.49,26.55,26.49,26.54,8600.0
2008-09-30 11:10:00,26.55,26.65,26.54,26.65,10000.0,26.55,26.65,26.54,26.65,10000.0
2008-09-30 11:15:00,26.64,26.72,26.64,26.68,38000.0,26.64,26.72,26.64,26.68,38000.0
2008-09-30 11:20:00,26.68,26.7,26.68,26.7,31000.0,26.68,26.7,26.68,26.7,31000.0
2008-09-30 11:25:00,26.7,26.82,26.7,26.82,14400.0,26.7,26.82,26.7,26.82,14400.0
2008-09-30 11:30:00,26.83,26.86,26.77,26.79,6400.0,26.83,26.86,26.77,26.79,6400.0
2008-09-30 11:35:00,26.78,26.79,26.63,26.63,19800.0,26.78,26.79,26.63,26.63,19800.0
2008-09-30 11:40:00,26.61,26.75,26.61,26.74,7000.0,26.61,26.75,26.61,26.74,7000.0
2008-09-30 11:45:00,26.75,26.86,26.75,26.84,11600.0,26.75,26.86,26.75,26.84,11600.0
2008-09-30 11:50:00,26.84,26.84,26.73,26.73,4600.0,26.84,26.84,26.73,26.73,4600.0
2008-09-30 11:55:00,26.74,26.78,26.74,26.78,4400.0,26.74,26.78,26.74,26.78,4400.0
2008-09-30 12:00:00,26.8,26.8,26.7,26.73,8800.0,26.8,26.8,26.7,26.73,8800.0
2008-09-30 12:05:00,26.68,26.77,26.68,26.75,3600.0,26.68,26.77,26.68,26.75,3600.0
2008-09-30 12:10:00,26.76,26.78,26.76,26.77,4200.0,26.76,26.78,26.76,26.77,4200.0
2008-09-30 12:15:00,26.78,26.78,26.74,26.75,4600.0,26.78,26.78,26.74,26.75,4600.0
2008-09-30 12:20:00,26.75,26.76,26.64,26.66,6200.0,26.75,26.76,26.64,26.66,6200.0
2008-09-30 12:25:00,26.66,26.66,26.61,26.65,8000.0,26.66,26.66,26.61,26.65,8000.0
2008-09-30 12:30:00,26.67,26.68,26.61,26.61,10000.0,26.67,26.68,26.61,26.61,10000.0
2008-09-30 12:35:00,26.61,26.63,26.61,26.63,5000.0,26.61,26.63,26.61,26.63,5000.0
2008-09-30 12:40:00,26.63,26.69,26.59,26.69,6400.0,26.63,26.69,26.59,26.69,6400.0
2008-09-30 12:45:00,26.71,26.71,26.7,26.71,3400.0,26.71,26.71,26.7,26.71,3400.0
2008-09-30 12:50:00,26.72,26.72,26.71,26.71,2000.0,26.72,26.72,26.71,26.71,2000.0
2008-09-30 12:55:00,26.71,26.72,26.7,26.71,5000.0,26.71,26.72,26.7,26.71,5000.0
2008-09-30 13:00:00,26.72,26.72,26.68,26.68,3800.0,26.72,26.72,26.68,26.68,3800.0
2008-09-30 13:05:00,26.69,26.79,26.69,26.79,4600.0,26.69,26.79,26.69,26.79,4600.0
2008-09-30 13:10:00,26.78,26.78,26.7,26.73,5600.0,26.78,26.78,26.7,26.73,5600.0
2008-09-30 13:15:00,26.71,26.75,26.71,26.75,4200.0,26.71,26.75,26.71,26.75,4200.0
2008-09-30 13:20:00,26.79,26.8,26.79,26.8,3000.0,26.79,26.8,26.79,26.8,3000.0
2008-09-30 13:25:00,26.8,26.8,26.79,26.8,8600.0,26.8,26.8,26.79,26.8,8600.0
2008-09-30 13:30:00,26.8,26.83,26.79,26.83,4000.0,26.8,26.83,26.79,26.83,4000.0
2008-09-30 13:35:00,26.85,26.98,26.85,26.96,5000.0,26.85,26.98,26.85,26.96,5000.0
2008-09-30 13:40:00,26.97,26.97,26.92,26.95,6200.0,26.97,26.97,26.92,26.95,6200.0
2008-09-30 13:45:00,26.95,26.98,26.93,26.98,3600.0,26.95,26.98,26.93,26.98,3600.0
2008-09-30 13:50:00,26.98,27.0,26.95,26.98,6000.0,26.98,27.0,26.95,26.98,6000.0
2008-09-30 13:55:00,26.98,27.0,26.95,27.0,5200.0,26.98,27.0,26.95,27.0,5200.0
2008-09-30 14:00:00,26.99,27.0,26.97,26.99,11200.0,26.99,27.0,26.97,26.99,11200.0
2008-09-30 14:05:00,26.99,27.08,26.99,27.02,8200.0,26.99,27.08,26.99,27.02,8200.0
2008-09-30 14:10:00,27.0,27.01,26.92,26.95,6400.0,27.0,27.01,26.92,26.95,6400.0
2008-09-30 14:15:00,26.94,26.96,26.92,26.92,7400.0,26.94,26.96,26.92,26.92,7400.0
2008-09-30 14:20:00,26.92,26.92,26.89,26.9,9000.0,26.92,26.92,26.89,26.9,9000.0
2008-09-30 14:25:00,26.9,27.1,26.87,27.04,19000.0,26.9,27.1,26.87,27.04,19000.0
2008-09-30 14:30:00,27.06,27.11,27.06,27.1,9400.0,27.06,27.11,27.06,27.1,9400.0
2008-09-30 14:35:00,27.14,27.15,27.1,27.13,9600.0,27.14,27.15,27.1,27.13,9600.0
2008-09-30 14:40:00,27.16,27.21,27.12,27.17,13000.0,27.16,27.21,27.12,27.17,13000.0
2008-09-30 14:45:00,27.19,27.25,27.15,27.23,15400.0,27.19,27.25,27.15,27.23,15400.0
2008-09-30 14:50:00,27.22,27.31,27.21,27.31,18000.0,27.22,27.31,27.21,27.31,18000.0
2008-09-30 14:55:00,27.33,27.38,27.25,27.28,12200.0,27.33,27.38,27.25,27.28,12200.0
2008-09-30 15:00:00,27.28,27.32,27.28,27.32,11400.0,27.28,27.32,27.28,27.32,11400.0
2008-09-30 15:05:00,27.32,27.33,27.29,27.31,11000.0,27.32,27.33,27.29,27.31,11000.0
2008-09-30 15:10:00,27.33,27.34,27.31,27.34,9200.0,27.33,27.34,27.31,27.34,9200.0
2008-09-30 15:15:00,27.34,27.46,27.33,27.34,15000.0,27.34,27.46,27.33,27.34,15000.0
2008-09-30 15:20:00,27.34,27.44,27.31,27.44,12800.0,27.34,27.44,27.31,27.44,12800.0
2008-09-30 15:25:00,27.44,27.45,27.34,27.36,11800.0,27.44,27.45,27.34,27.36,11800.0
2008-09-30 15:30:00,27.36,27.36,27.31,27.36,13800.0,27.36,27.36,27.31,27.36,13800.0
2008-09-30 15:35:00,27.35,27.39,27.34,27.38,12000.0,27.35,27.39,27.34,27.38,12000.0
2008-09-30 15:40:00,27.38,27.39,27.36,27.38,11000.0,27.38,27.39,27.36,27.38,11000.0
2008-09-30 15:45:00,27.38,27.5,27.38,27.47,23000.0,27.38,27.5,27.38,27.47,23000.0
2008-09-30 15:50:00,27.48,27.57,27.43,27.44,51600.0,27.48,27.57,27.43,27.44,51600.0
2008-09-30 15:55:00,27.43,27.44,27.18,27.4,95600.0,27.43,27.44,27.18,27.4,95600.0
2008-10-01 09:30:00,26.75,27.04,26.64,26.88,42600.0,26.75,27.04,26.64,26.88,42600.0
2008-10-01 09:35:00,26.74,27.1,26.69,26.9,8600.0,26.74,27.1,26.69,26.9,8600.0
2008-10-01 09:40:00,26.9,27.01,26.86,27.01,5800.0,26.9,27.01,26.86,27.01,5800.0
2008-10-01 09:45:00,27.05,27.18,27.05,27.18,2800.0,27.05,27.18,27.05,27.18,2800.0
2008-10-01 09:50:00,27.18,27.23,27.11,27.13,13800.0,27.18,27.23,27.11,27.13,13800.0
2008-10-01 09:55:00,27.13,27.16,27.12,27.12,8600.0,27.13,27.16,27.12,27.12,8600.0
2008-10-01 10:00:00,27.1,27.11,27.0,27.09,9800.0,27.1,27.11,27.0,27.09,9800.0
2008-10-01 10:05:00,27.08,27.17,27.07,27.07,15600.0,27.08,27.17,27.07,27.07,15600.0
2008-10-01 10:10:00,27.07,27.07,27.01,27.07,9000.0,27.07,27.07,27.01,27.07,9000.0
2008-10-01 10:15:00,27.11,27.13,27.09,27.12,12400.0,27.11,27.13,27.09,27.12,12400.0
2008-10-01 10:20:00,27.12,27.17,27.06,27.08,24600.0,27.12,27.17,27.06,27.08,24600.0
2008-10-01 10:25:00,27.08,27.11,27.07,27.08,32200.0,27.08,27.11,27.07,27.08,32200.0
2008-10-01 10:30:00,27.08,27.1,27.08,27.09,18800.0,27.08,27.1,27.08,27.09,18800.0
2008-10-01 10:35:00,27.09,27.13,27.06,27.09,32200.0,27.09,27.13,27.06,27.09,32200.0
2008-10-01 10:40:00,27.09,27.09,27.09,27.09,9000.0,27.09,27.09,27.09,27.09,9000.0
2008-10-01 10:45:00,27.09,27.16,27.01,27.01,25200.0,27.09,27.16,27.01,27.01,25200.0
2008-10-01 10:50:00,27.01,27.11,27.0,27.08,15400.0,27.01,27.11,27.0,27.08,15400.0
2008-10-01 10:55:00,27.08,27.16,27.08,27.1,17600.0,27.08,27.16,27.08,27.1,17600.0
2008-10-01 11:00:00,27.09,27.1,27.03,27.05,17000.0,27.09,27.1,27.03,27.05,17000.0
2008-10-01 11:05:00,27.05,27.11,27.05,27.1,9800.0,27.05,27.11,27.05,27.1,9800.0
2008-10-01 11:10:00,27.11,27.14,27.1,27.1,6600.0,27.11,27.14,27.1,27.1,6600.0
2008-10-01 11:15:00,27.1,27.13,27.1,27.13,5200.0,27.1,27.13,27.1,27.13,5200.0
2008-10-01 11:20:00,27.11,27.12,27.05,27.05,16600.0,27.11,27.12,27.05,27.05,16600.0
2008-10-01 11:25:00,27.05,27.05,26.9,26.91,11200.0,27.05,27.05,26.9,26.91,11200.0
2008-10-01 11:30:00,26.92,26.92,26.9,26.91,7000.0,26.92,26.92,26.9,26.91,7000.0
2008-10-01 11:35:00,26.91,27.03,26.91,26.99,22200.0,26.91,27.03,26.91,26.99,22200.0
2008-10-01 11:40:00,26.97,26.99,26.94,26.94,7600.0,26.97,26.99,26.94,26.94,7600.0
2008-10-01 11:45:00,26.92,26.92,26.8,26.81,20600.0,26.92,26.92,26.8,26.81,20600.0
2008-10-01 11:50:00,26.8,26.82,26.8,26.82,2800.0,26.8,26.82,26.8,26.82,2800.0
2008-10-01 11:55:00,26.83,26.83,26.72,26.75,7400.0,26.83,26.83,26.72,26.75,7400.0
2008-10-01 12:00:00,26.75,26.75,26.75,26.75,4400.0,26.75,26.75,26.75,26.75,4400.0
2008-10-01 12:05:00,26.75,26.79,26.75,26.77,6200.0,26.75,26.79,26.75,26.77,6200.0
2008-10-01 12:10:00,26.77,26.8,26.77,26.8,5600.0,26.77,26.8,26.77,26.8,5600.0
2008-10-01 12:15:00,26.8,26.84,26.8,26.83,18600.0,26.8,26.84,26.8,26.83,18600.0
2008-10-01 12:20:00,26.87,26.92,26.87,26.92,3000.0,26.87,26.92,26.87,26.92,3000.0
2008-10-01 12:25:00,26.91,26.91,26.72,26.72,8400.0,26.91,26.91,26.72,26.72,8400.0
2008-10-01 12:30:00,26.72,26.77,26.72,26.77,12400.0,26.72,26.77,26.72,26.77,12400.0
2008-10-01 12:35:00,26.85,26.89,26.83,26.84,3800.0,26.85,26.89,26.83,26.84,3800.0
2008-10-01 12:40:00,26.86,26.94,26.86,26.91,5600.0,26.86,26.94,26.86,26.91,5600.0
2008-10-01 12:45:00,26.92,26.92,26.88,26.91,8000.0,26.92,26.92,26.88,26.91,8000.0
2008-10-01 12:50:00,26.91,27.0,26.91,27.0,8200.0,26.91,27.0,26.91,27.0,8200.0
2008-10-01 12:55:00,27.0,27.0,27.0,27.0,1600.0,27.0,27.0,27.0,27.0,1600.0
2008-10-01 13:00:00,27.0,27.03,27.0,27.0,3200.0,27.0,27.03,27.0,27.0,3200.0
2008-10-01 13:05:00,27.0,27.01,26.98,27.0,5600.0,27.0,27.01,26.98,27.0,5600.0
2008-10-01 13:10:00,27.02,27.03,27.02,27.03,1600.0,27.02,27.03,27.02,27.03,1600.0
2008-10-01 13:15:00,27.03,27.06,27.02,27.05,8000.0,27.03,27.06,27.02,27.05,8000.0
2008-10-01 13:20:00,27.04,27.05,26.99,27.02,5200.0,27.04,27.05,26.99,27.02,5200.0
2008-10-01 13:25:00,27.02,27.06,27.01,27.02,9400.0,27.02,27.06,27.01,27.02,9400.0
2008-10-01 13:30:00,27.02,27.02,26.96,27.0,8800.0,27.02,27.02,26.96,27.0,8800.0
2008-10-01 13:35:00,27.0,27.05,27.0,27.02,9200.0,27.0,27.05,27.0,27.02,9200.0
2008-10-01 13:40:00,27.02,27.12,26.97,27.12,10600.0,27.02,27.12,26.97,27.12,10600.0
2008-10-01 13:45:00,27.11,27.11,26.98,26.98,12400.0,27.11,27.11,26.98,26.98,12400.0
2008-10-01 13:50:00,27.0,27.1,26.99,27.08,6000.0,27.0,27.1,26.99,27.08,6000.0
2008-10-01 13:55:00,27.09,27.09,26.95,26.97,10200.0,27.09,27.09,26.95,26.97,10200.0
2008-10-01 14:00:00,26.99,27.0,26.94,26.96,6600.0,26.99,27.0,26.94,26.96,6600.0
2008-10-01 14:05:00,27.0,27.0,26.99,26.99,4800.0,27.0,27.0,26.99,26.99,4800.0
2008-10-01 14:10:00,27.0,27.03,27.0,27.03,5200.0,27.0,27.03,27.0,27.03,5200.0
2008-10-01 14:15:00,27.04,27.09,27.03,27.04,10200.0,27.04,27.09,27.03,27.04,10200.0
2008-10-01 14:20:00,27.04,27.06,27.0,27.06,5200.0,27.04,27.06,27.0,27.06,5200.0
2008-10-01 14:25:00,27.06,27.13,27.06,27.13,3600.0,27.06,27.13,27.06,27.13,3600.0
2008-10-01 14:30:00,27.1,27.1,27.0,27.0,9200.0,27.1,27.1,27.0,27.0,9200.0
2008-10-01 14:35:00,27.0,27.05,26.99,27.05,4800.0,27.0,27.05,26.99,27.05,4800.0
2008-10-01 14:40:00,27.04,27.11,27.04,27.09,10000.0,27.04,27.11,27.04,27.09,10000.0
2008-10-01 14:45:00,27.08,27.12,27.06,27.1,11200.0,27.08,27.12,27.06,27.1,11200.0
2008-10-01 14:50:00,27.1,27.11,27.06,27.07,9800.0,27.1,27.11,27.06,27.07,9800.0
2008-10-01 14:55:00,27.06,27.06,27.0,27.0,10800.0,27.06,27.06,27.0,27.0,10800.0
2008-10-01 15:00:00,27.0,27.07,27.0,27.07,6800.0,27.0,27.07,27.0,27.07,6800.0
2008-10-01 15:05:00,27.06,27.06,27.03,27.04,9800.0,27.06,27.06,27.03,27.04,9800.0
2008-10-01 15:10:00,27.04,27.11,27.03,27.08,8600.0,27.04,27.11,27.03,27.08,8600.0
2008-10-01 15:15:00,27.07,27.08,27.06,27.07,8000.0,27.07,27.08,27.06,27.07,8000.0
2008-10-01 15:20:00,27.07,27.07,27.05,27.06,9200.0,27.07,27.07,27.05,27.06,9200.0
2008-10-01 15:25:00,27.06,27.08,27.06,27.08,12000.0,27.06,27.08,27.06,27.08,12000.0
2008-10-01 15:30:00,27.08,27.09,27.07,27.09,8000.0,27.08,27.09,27.07,27.09,8000.0
2008-10-01 15:35:00,27.08,27.09,27.06,27.06,10200.0,27.08,27.09,27.06,27.06,10200.0
2008-10-01 15:40:00,27.07,27.1,27.07,27.08,14400.0,27.07,27.1,27.07,27.08,14400.0
2008-10-01 15:45:00,27.09,27.09,27.02,27.04,9400.0,27.09,27.09,27.02,27.04,9400.0
2008-10-01 15:50:00,27.04,27.11,27.04,27.1,17000.0,27.04,27.11,27.04,27.1,17000.0
2008-10-01 15:55:00,27.11,27.11,26.99,27.07,56800.0,27.11,27.11,26.99,27.07,56800.0
2008-10-02 09:30:00,27.07,27.07,26.67,26.67,3600.0,27.07,27.07,26.67,26.67,3600.0
2008-10-02 09:35:00,26.79,26.85,26.62,26.75,20000.0,26.79,26.85,26.62,26.75,20000.0
2008-10-02 09:40:00,26.75,26.93,26.69,26.85,5800.0,26.75,26.93,26.69,26.85,5800.0
2008-10-02 09:45:00,26.87,26.96,26.78,26.78,11200.0,26.87,26.96,26.78,26.78,11200.0
2008-10-02 09:50:00,26.84,26.84,26.74,26.75,9400.0,26.84,26.84,26.74,26.75,9400.0
2008-10-02 09:55:00,26.75,26.75,26.66,26.71,4000.0,26.75,26.75,26.66,26.71,4000.0
2008-10-02 10:00:00,26.7,26.7,26.6,26.65,2400.0,26.7,26.7,26.6,26.65,2400.0
2008-10-02 10:05:00,26.7,26.75,26.68,26.71,3600.0,26.7,26.75,26.68,26.71,3600.0
2008-10-02 10:10:00,26.72,26.72,26.61,26.66,5200.0,26.72,26.72,26.61,26.66,5200.0
2008-10-02 10:15:00,26.64,26.66,26.64,26.66,3800.0,26.64,26.66,26.64,26.66,3800.0
2008-10-02 10:20:00,26.66,26.66,26.62,26.66,11800.0,26.66,26.66,26.62,26.66,11800.0
2008-10-02 10:25:00,26.66,26.7,26.66,26.7,2800.0,26.66,26.7,26.66,26.7,2800.0
2008-10-02 10:30:00,26.67,26.75,26.67,26.73,10400.0,26.67,26.75,26.67,26.73,10400.0
2008-10-02 10:35:00,26.75,26.75,26.68,26.68,5000.0,26.75,26.75,26.68,26.68,5000.0
2008-10-02 10:40:00,26.66,26.7,26.65,26.69,3800.0,26.66,26.7,26.65,26.69,3800.0
2008-10-02 10:45:00,26.68,26.7,26.68,26.68,3200.0,26.68,26.7,26.68,26.68,3200.0
2008-10-02 10:50:00,26.68,26.68,26.67,26.68,800.0,26.68,26.68,26.67,26.68,800.0
2008-10-02 10:55:00,26.68,26.68,26.68,26.68,1400.0,26.68,26.68,26.68,26.68,1400.0
2008-10-02 11:00:00,26.65,26.67,26.65,26.67,3400.0,26.65,26.67,26.65,26.67,3400.0
2008-10-02 11:05:00,26.67,26.68,26.5,26.55,12200.0,26.67,26.68,26.5,26.55,12200.0
2008-10-02 11:10:00,26.52,26.53,26.45,26.46,6800.0,26.52,26.53,26.45,26.46,6800.0
2008-10-02 11:15:00,26.43,26.46,26.38,26.44,8600.0,26.43,26.46,26.38,26.44,8600.0
2008-10-02 11:20:00,26.42,26.44,26.37,26.43,6600.0,26.42,26.44,26.37,26.43,6600.0
2008-10-02 11:25:00,26.43,26.45,26.4,26.43,11800.0,26.43,26.45,26.4,26.43,11800.0
2008-10-02 11:30:00,26.43,26.48,26.43,26.46,3600.0,26.43,26.48,26.43,26.46,3600.0
2008-10-02 11:35:00,26.45,26.47,26.45,26.46,2200.0,26.45,26.47,26.45,26.46,2200.0
2008-10-02 11:40:00,26.46,26.46,26.41,26.41,2000.0,26.46,26.46,26.41,26.41,2000.0
2008-10-02 11:45:00,26.41,26.43,26.41,26.42,1200.0,26.41,26.43,26.41,26.42,1200.0
2008-10-02 11:50:00,26.42,26.43,26.41,26.42,1200.0,26.42,26.43,26.41,26.42,1200.0
2008-10-02 11:55:00,26.41,26.44,26.4,26.4,3200.0,26.41,26.44,26.4,26.4,3200.0
2008-10-02 12:00:00,26.39,26.4,26.38,26.4,3800.0,26.39,26.4,26.38,26.4,3800.0
2008-10-02 12:05:00,26.4,26.42,26.37,26.38,2800.0,26.4,26.42,26.37,26.38,2800.0
2008-10-02 12:10:00,26.38,26.43,26.38,26.43,9600.0,26.38,26.43,26.38,26.43,9600.0
2008-10-02 12:15:00,26.43,26.48,26.41,26.48,9800.0,26.43,26.48,26.41,26.48,9800.0
2008-10-02 12:20:00,26.48,26.5,26.46,26.5,8400.0,26.48,26.5,26.46,26.5,8400.0
2008-10-02 12:25:00,26.5,26.5,26.44,26.44,6600.0,26.5,26.5,26.44,26.44,6600.0
2008-10-02 12:30:00,26.47,26.5,26.47,26.5,5800.0,26.47,26.5,26.47,26.5,5800.0
2008-10-02 12:35:00,26.5,26.59,26.5,26.56,15600.0,26.5,26.59,26.5,26.56,15600.0
2008-10-02 12:40:00,26.58,26.58,26.56,26.57,1800.0,26.58,26.58,26.56,26.57,1800.0
2008-10-02 12:45:00,26.57,26.57,26.25,26.41,23600.0,26.57,26.57,26.25,26.41,23600.0
2008-10-02 12:50:00,26.47,26.5,26.47,26.5,5600.0,26.47,26.5,26.47,26.5,5600.0
2008-10-02 12:55:00,26.49,26.49,26.47,26.48,1000.0,26.49,26.49,26.47,26.48,1000.0
2008-10-02 13:00:00,26.49,26.5,26.47,26.5,5200.0,26.49,26.5,26.47,26.5,5200.0
2008-10-02 13:05:00,26.5,26.5,26.48,26.49,3800.0,26.5,26.5,26.48,26.49,3800.0
2008-10-02 13:10:00,26.47,26.48,26.44,26.48,2800.0,26.47,26.48,26.44,26.48,2800.0
2008-10-02 13:15:00,26.5,26.5,26.46,26.49,7200.0,26.5,26.5,26.46,26.49,7200.0
2008-10-02 13:20:00,26.48,26.5,26.48,26.5,3600.0,26.48,26.5,26.48,26.5,3600.0
2008-10-02 13:25:00,26.49,26.5,26.48,26.5,1400.0,26.49,26.5,26.48,26.5,1400.0
2008-10-02 13:30:00,26.49,26.5,26.49,26.5,8200.0,26.49,26.5,26.49,26.5,8200.0
2008-10-02 13:35:00,26.5,26.5,26.43,26.46,6600.0,26.5,26.5,26.43,26.46,6600.0
2008-10-02 13:40:00,26.45,26.46,26.38,26.41,10400.0,26.45,26.46,26.38,26.41,10400.0
2008-10-02 13:45:00,26.42,26.44,26.39,26.44,6800.0,26.42,26.44,26.39,26.44,6800.0
2008-10-02 13:50:00,26.43,26.44,26.36,26.41,5400.0,26.43,26.44,26.36,26.41,5400.0
2008-10-02 13:55:00,26.43,26.43,26.38,26.38,2200.0,26.43,26.43,26.38,26.38,2200.0
2008-10-02 14:00:00,26.41,26.44,26.36,26.43,5600.0,26.41,26.44,26.36,26.43,5600.0
2008-10-02 14:05:00,26.43,26.45,26.41,26.45,2800.0,26.43,26.45,26.41,26.45,2800.0
2008-10-02 14:10:00,26.44,26.45,26.43,26.44,18000.0,26.44,26.45,26.43,26.44,18000.0
2008-10-02 14:15:00,26.45,26.46,26.4,26.4,20600.0,26.45,26.46,26.4,26.4,20600.0
2008-10-02 14:20:00,26.39,26.46,26.38,26.46,16000.0,26.39,26.46,26.38,26.46,16000.0
2008-10-02 14:25:00,26.46,26.48,26.42,26.42,3600.0,26.46,26.48,26.42,26.42,3600.0
2008-10-02 14:30:00,26.43,26.55,26.43,26.5,19400.0,26.43,26.55,26.43,26.5,19400.0
2008-10-02 14:35:00,26.52,26.55,26.45,26.52,10000.0,26.52,26.55,26.45,26.52,10000.0
2008-10-02 14:40:00,26.55,26.62,26.53,26.57,14000.0,26.55,26.62,26.53,26.57,14000.0
2008-10-02 14:45:00,26.57,26.67,26.56,26.62,24200.0,26.57,26.67,26.56,26.62,24200.0
2008-10-02 14:50:00,26.61,26.66,26.55,26.58,11800.0,26.61,26.66,26.55,26.58,11800.0
2008-10-02 14:55:00,26.58,26.68,26.58,26.65,13200.0,26.58,26.68,26.58,26.65,13200.0
2008-10-02 15:00:00,26.65,26.65,26.5,26.52,11400.0,26.65,26.65,26.5,26.52,11400.0
2008-10-02 15:05:00,26.49,26.53,26.43,26.43,8200.0,26.49,26.53,26.43,26.43,8200.0
2008-10-02 15:10:00,26.43,26.46,26.31,26.42,55000.0,26.43,26.46,26.31,26.42,55000.0
2008-10-02 15:15:00,26.42,26.5,26.36,26.48,16600.0,26.42,26.5,26.36,26.48,16600.0
2008-10-02 15:20:00,26.47,26.48,26.4,26.48,15600.0,26.47,26.48,26.4,26.48,15600.0
2008-10-02 15:25:00,26.48,26.48,26.43,26.46,14600.0,26.48,26.48,26.43,26.46,14600.0
2008-10-02 15:30:00,26.46,26.46,26.43,26.45,14200.0,26.46,26.46,26.43,26.45,14200.0
2008-10-02 15:35:00,26.45,26.45,26.37,26.41,7000.0,26.45,26.45,26.37,26.41,7000.0
2008-10-02 15:40:00,26.41,26.43,26.35,26.35,6200.0,26.41,26.43,26.35,26.35,6200.0
2008-10-02 15:45:00,26.37,26.38,26.28,26.3,13400.0,26.37,26.38,26.28,26.3,13400.0
2008-10-02 15:50:00,26.34,26.49,26.29,26.43,27000.0,26.34,26.49,26.29,26.43,27000.0
2008-10-02 15:55:00,26.44,26.45,26.34,26.4,43400.0,26.44,26.45,26.34,26.4,43400.0
2008-10-03 09:30:00,26.78,26.82,26.55,26.64,6200.0,26.78,26.82,26.55,26.64,6200.0
2008-10-03 09:35:00,26.57,26.63,26.57,26.61,1600.0,26.57,26.63,26.57,26.61,1600.0
2008-10-03 09:40:00,26.57,26.75,26.54,26.74,10200.0,26.57,26.75,26.54,26.74,10200.0
2008-10-03 09:45:00,26.73,26.75,26.68,26.74,6800.0,26.73,26.75,26.68,26.74,6800.0
2008-10-03 09:50:00,26.74,26.85,26.74,26.8,5000.0,26.74,26.85,26.74,26.8,5000.0
2008-10-03 09:55:00,26.81,26.89,26.78,26.78,7000.0,26.81,26.89,26.78,26.78,7000.0
2008-10-03 10:00:00,26.78,26.82,26.77,26.8,5400.0,26.78,26.82,26.77,26.8,5400.0
2008-10-03 10:05:00,26.78,26.78,26.76,26.78,3600.0,26.78,26.78,26.76,26.78,3600.0
2008-10-03 10:10:00,26.78,26.8,26.76,26.79,3000.0,26.78,26.8,26.76,26.79,3000.0
2008-10-03 10:15:00,26.79,26.8,26.74,26.74,16200.0,26.79,26.8,26.74,26.74,16200.0
2008-10-03 10:20:00,26.72,26.72,26.61,26.61,5400.0,26.72,26.72,26.61,26.61,5400.0
2008-10-03 10:25:00,26.65,26.66,26.47,26.47,10400.0,26.65,26.66,26.47,26.47,10400.0
2008-10-03 10:30:00,26.51,26.51,26.4,26.43,7000.0,26.51,26.51,26.4,26.43,7000.0
2008-10-03 10:35:00,26.45,26.48,26.45,26.46,2200.0,26.45,26.48,26.45,26.46,2200.0
2008-10-03 10:40:00,26.46,26.47,26.39,26.39,3600.0,26.46,26.47,26.39,26.39,3600.0
2008-10-03 10:45:00,26.4,26.46,26.4,26.43,1400.0,26.4,26.46,26.4,26.43,1400.0
2008-10-03 10:50:00,26.45,26.46,26.39,26.43,2400.0,26.45,26.46,26.39,26.43,2400.0
2008-10-03 10:55:00,26.42,26.48,26.42,26.45,2200.0,26.42,26.48,26.42,26.45,2200.0
2008-10-03 11:00:00,26.42,26.53,26.41,26.51,3800.0,26.42,26.53,26.41,26.51,3800.0
2008-10-03 11:05:00,26.52,26.52,26.47,26.49,5200.0,26.52,26.52,26.47,26.49,5200.0
2008-10-03 11:10:00,26.49,26.54,26.47,26.52,1800.0,26.49,26.54,26.47,26.52,1800.0
2008-10-03 11:15:00,26.54,26.56,26.54,26.56,2000.0,26.54,26.56,26.54,26.56,2000.0
2008-10-03 11:20:00,26.53,26.53,26.41,26.42,7800.0,26.53,26.53,26.41,26.42,7800.0
2008-10-03 11:25:00,26.41,26.43,26.41,26.42,800.0,26.41,26.43,26.41,26.42,800.0
2008-10-03 11:30:00,26.41,26.53,26.41,26.5,6800.0,26.41,26.53,26.41,26.5,6800.0
2008-10-03 11:35:00,26.52,26.53,26.5,26.5,8000.0,26.52,26.53,26.5,26.5,8000.0
2008-10-03 11:40:00,26.48,26.51,26.48,26.5,3200.0,26.48,26.51,26.48,26.5,3200.0
2008-10-03 11:45:00,26.5,26.5,26.48,26.48,3400.0,26.5,26.5,26.48,26.48,3400.0
2008-10-03 11:50:00,26.43,26.53,26.38,26.53,8200.0,26.43,26.53,26.38,26.53,8200.0
2008-10-03 11:55:00,26.53,26.58,26.52,26.55,5400.0,26.53,26.58,26.52,26.55,5400.0
2008-10-03 12:00:00,26.58,26.58,26.54,26.54,4600.0,26.58,26.58,26.54,26.54,4600.0
2008-10-03 12:05:00,26.53,26.53,26.38,26.38,5200.0,26.53,26.53,26.38,26.38,5200.0
2008-10-03 12:10:00,26.39,26.45,26.39,26.45,1200.0,26.39,26.45,26.39,26.45,1200.0
2008-10-03 12:15:00,26.48,26.5,26.42,26.42,4600.0,26.48,26.5,26.42,26.42,4600.0
2008-10-03 12:20:00,26.42,26.43,26.2,26.36,16200.0,26.42,26.43,26.2,26.36,16200.0
2008-10-03 12:25:00,26.38,26.38,26.35,26.35,2000.0,26.38,26.38,26.35,26.35,2000.0
2008-10-03 12:30:00,26.37,26.37,26.35,26.37,2600.0,26.37,26.37,26.35,26.37,2600.0
2008-10-03 12:35:00,26.39,26.41,26.37,26.41,3000.0,26.39,26.41,26.37,26.41,3000.0
2008-10-03 12:40:00,26.45,26.48,26.44,26.48,7000.0,26.45,26.48,26.44,26.48,7000.0
2008-10-03 12:45:00,26.5,26.57,26.5,26.57,5000.0,26.5,26.57,26.5,26.57,5000.0
2008-10-03 12:50:00,26.57,26.61,26.57,26.6,3600.0,26.57,26.61,26.57,26.6,3600.0
2008-10-03 12:55:00,26.61,26.63,26.57,26.61,11400.0,26.61,26.63,26.57,26.61,11400.0
2008-10-03 13:00:00,26.62,26.62,26.54,26.54,3000.0,26.62,26.62,26.54,26.54,3000.0
2008-10-03 13:05:00,26.6,26.63,26.53,26.53,5600.0,26.6,26.63,26.53,26.53,5600.0
2008-10-03 13:10:00,26.54,26.54,26.36,26.36,4600.0,26.54,26.54,26.36,26.36,4600.0
2008-10-03 13:15:00,26.4,26.63,26.4,26.5,5800.0,26.4,26.63,26.4,26.5,5800.0
2008-10-03 13:20:00,26.55,26.55,26.42,26.42,5800.0,26.55,26.55,26.42,26.42,5800.0
2008-10-03 13:25:00,26.5,26.51,26.46,26.46,6600.0,26.5,26.51,26.46,26.46,6600.0
2008-10-03 13:30:00,26.49,26.5,26.46,26.5,56200.0,26.49,26.5,26.46,26.5,56200.0
2008-10-03 13:35:00,26.52,26.56,26.44,26.44,10600.0,26.52,26.56,26.44,26.44,10600.0
2008-10-03 13:40:00,26.42,26.42,26.2,26.2,10600.0,26.42,26.42,26.2,26.2,10600.0
2008-10-03 13:45:00,26.18,26.25,26.11,26.25,15200.0,26.18,26.25,26.11,26.25,15200.0
2008-10-03 13:50:00,26.25,26.29,26.16,26.16,12000.0,26.25,26.29,26.16,26.16,12000.0
2008-10-03 13:55:00,26.16,26.22,26.15,26.21,5400.0,26.16,26.22,26.15,26.21,5400.0
2008-10-03 14:00:00,26.19,26.19,26.08,26.09,11600.0,26.19,26.19,26.08,26.09,11600.0
2008-10-03 14:05:00,26.09,26.15,26.09,26.11,11200.0,26.09,26.15,26.09,26.11,11200.0
2008-10-03 14:10:00,26.13,26.16,26.11,26.14,12000.0,26.13,26.16,26.11,26.14,12000.0
2008-10-03 14:15:00,26.15,26.15,26.09,26.11,14800.0,26.15,26.15,26.09,26.11,14800.0
2008-10-03 14:20:00,26.11,26.11,26.06,26.07,13600.0,26.11,26.11,26.06,26.07,13600.0
2008-10-03 14:25:00,26.06,26.09,25.95,25.95,16200.0,26.06,26.09,25.95,25.95,16200.0
2008-10-03 14:30:00,25.95,25.96,25.82,25.93,19600.0,25.95,25.96,25.82,25.93,19600.0
2008-10-03 14:35:00,25.93,25.93,25.9,25.93,6600.0,25.93,25.93,25.9,25.93,6600.0
2008-10-03 14:40:00,25.93,25.95,25.89,25.92,11400.0,25.93,25.95,25.89,25.92,11400.0
2008-10-03 14:45:00,25.91,25.93,25.75,25.82,22000.0,25.91,25.93,25.75,25.82,22000.0
2008-10-03 14:50:00,25.82,25.83,25.76,25.76,18600.0,25.82,25.83,25.76,25.76,18600.0
2008-10-03 14:55:00,25.76,25.92,25.75,25.91,13200.0,25.76,25.92,25.75,25.91,13200.0
2008-10-03 15:00:00,25.9,25.91,25.81,25.85,16200.0,25.9,25.91,25.81,25.85,16200.0
2008-10-03 15:05:00,25.86,25.95,25.86,25.91,10800.0,25.86,25.95,25.86,25.91,10800.0
2008-10-03 15:10:00,25.9,25.9,25.84,25.84,10600.0,25.9,25.9,25.84,25.84,10600.0
2008-10-03 15:15:00,25.84,25.89,25.83,25.84,12200.0,25.84,25.89,25.83,25.84,12200.0
2008-10-03 15:20:00,25.84,25.93,25.83,25.91,8000.0,25.84,25.93,25.83,25.91,8000.0
2008-10-03 15:25:00,25.91,25.91,25.87,25.88,9200.0,25.91,25.91,25.87,25.88,9200.0
2008-10-03 15:30:00,25.88,25.89,25.83,25.86,9400.0,25.88,25.89,25.83,25.86,9400.0
2008-10-03 15:35:00,25.86,25.92,25.85,25.86,17200.0,25.86,25.92,25.85,25.86,17200.0
2008-10-03 15:40:00,25.84,25.89,25.83,25.88,31800.0,25.84,25.89,25.83,25.88,31800.0
2008-10-03 15:45:00,25.88,25.88,25.82,25.83,42000.0,25.88,25.88,25.82,25.83,42000.0
2008-10-03 15:50:00,25.82,25.84,25.61,25.61,54200.0,25.82,25.84,25.61,25.61,54200.0
2008-10-03 15:55:00,25.65,25.81,25.56,25.81,56400.0,25.65,25.81,25.56,25.81,56400.0
2008-10-06 09:30:00,26.05,26.05,25.16,25.16,17800.0,26.05,26.05,25.16,25.16,17800.0
2008-10-06 09:35:00,25.2,25.37,25.2,25.25,17800.0,25.2,25.37,25.2,25.25,17800.0
2008-10-06 09:40:00,25.25,25.27,25.11,25.13,8600.0,25.25,25.27,25.11,25.13,8600.0
2008-10-06 09:45:00,25.15,25.17,25.04,25.07,10600.0,25.15,25.17,25.04,25.07,10600.0
2008-10-06 09:50:00,25.05,25.11,25.03,25.08,24200.0,25.05,25.11,25.03,25.08,24200.0
2008-10-06 09:55:00,25.04,25.04,24.81,24.81,16600.0,25.04,25.04,24.81,24.81,16600.0
2008-10-06 10:00:00,24.84,24.84,24.64,24.7,26000.0,24.84,24.84,24.64,24.7,26000.0
2008-10-06 10:05:00,24.69,24.75,24.65,24.75,20400.0,24.69,24.75,24.65,24.75,20400.0
2008-10-06 10:10:00,24.75,24.78,24.58,24.62,155400.0,24.75,24.78,24.58,24.62,155400.0
2008-10-06 10:15:00,24.63,24.63,24.54,24.59,53600.0,24.63,24.63,24.54,24.59,53600.0
2008-10-06 10:20:00,24.58,24.6,24.43,24.43,26400.0,24.58,24.6,24.43,24.43,26400.0
2008-10-06 10:25:00,24.43,24.58,24.38,24.56,128200.0,24.43,24.58,24.38,24.56,128200.0
2008-10-06 10:30:00,24.56,24.57,24.42,24.45,19800.0,24.56,24.57,24.42,24.45,19800.0
2008-10-06 10:35:00,24.44,24.44,24.13,24.13,17000.0,24.44,24.44,24.13,24.13,17000.0
2008-10-06 10:40:00,24.1,24.1,23.83,23.85,24400.0,24.1,24.1,23.83,23.85,24400.0
2008-10-06 10:45:00,23.85,24.02,23.84,24.0,313200.0,23.85,24.02,23.84,24.0,313200.0
2008-10-06 10:50:00,24.04,24.06,23.92,23.96,13400.0,24.04,24.06,23.92,23.96,13400.0
2008-10-06 10:55:00,23.92,23.95,23.88,23.93,6200.0,23.92,23.95,23.88,23.93,6200.0
2008-10-06 11:00:00,23.93,24.07,23.93,24.07,12000.0,23.93,24.07,23.93,24.07,12000.0
2008-10-06 11:05:00,24.17,24.28,24.13,24.15,68600.0,24.17,24.28,24.13,24.15,68600.0
2008-10-06 11:10:00,24.16,24.18,24.03,24.03,31000.0,24.16,24.18,24.03,24.03,31000.0
2008-10-06 11:15:00,24.08,24.13,24.03,24.09,4400.0,24.08,24.13,24.03,24.09,4400.0
2008-10-06 11:20:00,24.08,24.14,24.04,24.08,12000.0,24.08,24.14,24.04,24.08,12000.0
2008-10-06 11:25:00,24.08,24.14,23.99,24.05,13800.0,24.08,24.14,23.99,24.05,13800.0
2008-10-06 11:30:00,24.06,24.11,23.95,24.0,17600.0,24.06,24.11,23.95,24.0,17600.0
2008-10-06 11:35:00,24.0,24.08,23.95,24.08,9600.0,24.0,24.08,23.95,24.08,9600.0
2008-10-06 11:40:00,24.05,24.17,23.99,23.99,13200.0,24.05,24.17,23.99,23.99,13200.0
2008-10-06 11:45:00,24.0,24.08,23.99,23.99,3800.0,24.0,24.08,23.99,23.99,3800.0
2008-10-06 11:50:00,23.99,24.0,23.95,24.0,3600.0,23.99,24.0,23.95,24.0,3600.0
2008-10-06 11:55:00,23.97,24.11,23.94,23.97,13000.0,23.97,24.11,23.94,23.97,13000.0
2008-10-06 12:00:00,24.0,24.09,23.97,23.97,12000.0,24.0,24.09,23.97,23.97,12000.0
2008-10-06 12:05:00,24.0,24.0,23.93,24.0,6200.0,24.0,24.0,23.93,24.0,6200.0
2008-10-06 12:10:00,23.99,24.0,23.98,23.99,4800.0,23.99,24.0,23.98,23.99,4800.0
2008-10-06 12:15:00,24.0,24.0,23.93,23.97,5400.0,24.0,24.0,23.93,23.97,5400.0
2008-10-06 12:20:00,24.0,24.03,24.0,24.03,1600.0,24.0,24.03,24.0,24.03,1600.0
2008-10-06 12:25:00,24.03,24.04,23.96,24.0,6800.0,24.03,24.04,23.96,24.0,6800.0
2008-10-06 12:30:00,24.03,24.08,24.01,24.06,4200.0,24.03,24.08,24.01,24.06,4200.0
2008-10-06 12:35:00,24.06,24.12,23.98,23.98,12200.0,24.06,24.12,23.98,23.98,12200.0
2008-10-06 12:40:00,23.96,24.04,23.94,24.03,5000.0,23.96,24.04,23.94,24.03,5000.0
2008-10-06 12:45:00,24.03,24.06,24.0,24.06,5000.0,24.03,24.06,24.0,24.06,5000.0
2008-10-06 12:50:00,24.11,24.19,24.08,24.15,5600.0,24.11,24.19,24.08,24.15,5600.0
2008-10-06 12:55:00,24.18,24.2,23.97,24.0,66200.0,24.18,24.2,23.97,24.0,66200.0
2008-10-06 13:00:00,24.0,24.0,23.92,24.0,14600.0,24.0,24.0,23.92,24.0,14600.0
2008-10-06 13:05:00,24.0,24.02,23.93,23.99,14200.0,24.0,24.02,23.93,23.99,14200.0
2008-10-06 13:10:00,24.0,24.0,23.9,23.9,7200.0,24.0,24.0,23.9,23.9,7200.0
2008-10-06 13:15:00,23.92,23.93,23.9,23.9,10800.0,23.92,23.93,23.9,23.9,10800.0
2008-10-06 13:20:00,23.91,23.91,23.82,23.86,35600.0,23.91,23.91,23.82,23.86,35600.0
2008-10-06 13:25:00,23.89,23.96,23.87,23.94,3800.0,23.89,23.96,23.87,23.94,3800.0
2008-10-06 13:30:00,23.94,23.97,23.83,23.88,11800.0,23.94,23.97,23.83,23.88,11800.0
2008-10-06 13:35:00,23.93,23.98,23.91,23.97,8600.0,23.93,23.98,23.91,23.97,8600.0
2008-10-06 13:40:00,23.97,23.98,23.83,23.86,17800.0,23.97,23.98,23.83,23.86,17800.0
2008-10-06 13:45:00,23.86,23.86,23.67,23.7,13000.0,23.86,23.86,23.67,23.7,13000.0
2008-10-06 13:50:00,23.68,23.86,23.67,23.86,12600.0,23.68,23.86,23.67,23.86,12600.0
2008-10-06 13:55:00,23.86,23.89,23.86,23.86,27400.0,23.86,23.89,23.86,23.86,27400.0
2008-10-06 14:00:00,23.83,23.83,23.73,23.74,7200.0,23.83,23.83,23.73,23.74,7200.0
2008-10-06 14:05:00,23.77,23.88,23.76,23.86,14600.0,23.77,23.88,23.76,23.86,14600.0
2008-10-06 14:10:00,23.81,23.86,23.75,23.75,35000.0,23.81,23.86,23.75,23.75,35000.0
2008-10-06 14:15:00,23.75,23.82,23.66,23.66,31800.0,23.75,23.82,23.66,23.66,31800.0
2008-10-06 14:20:00,23.65,23.65,23.6,23.61,12200.0,23.65,23.65,23.6,23.61,12200.0
2008-10-06 14:25:00,23.61,23.61,23.45,23.46,36400.0,23.61,23.61,23.45,23.46,36400.0
2008-10-06 14:30:00,23.46,23.47,23.35,23.4,47200.0,23.46,23.47,23.35,23.4,47200.0
2008-10-06 14:35:00,23.41,23.42,23.33,23.35,16200.0,23.41,23.42,23.33,23.35,16200.0
2008-10-06 14:40:00,23.34,23.34,23.16,23.22,20200.0,23.34,23.34,23.16,23.22,20200.0
2008-10-06 14:45:00,23.23,23.38,23.22,23.36,56200.0,23.23,23.38,23.22,23.36,56200.0
2008-10-06 14:50:00,23.35,23.55,23.35,23.55,14400.0,23.35,23.55,23.35,23.55,14400.0
2008-10-06 14:55:00,23.55,23.8,23.52,23.73,21200.0,23.55,23.8,23.52,23.73,21200.0
2008-10-06 15:00:00,23.73,23.75,23.56,23.72,24200.0,23.73,23.75,23.56,23.72,24200.0
2008-10-06 15:05:00,23.75,23.87,23.75,23.86,21400.0,23.75,23.87,23.75,23.86,21400.0
2008-10-06 15:10:00,23.84,23.86,23.73,23.82,19200.0,23.84,23.86,23.73,23.82,19200.0
2008-10-06 15:15:00,23.83,24.0,23.79,23.95,36800.0,23.83,24.0,23.79,23.95,36800.0
2008-10-06 15:20:00,23.93,23.99,23.88,23.9,21000.0,23.93,23.99,23.88,23.9,21000.0
2008-10-06 15:25:00,23.89,24.13,23.84,24.07,27600.0,23.89,24.13,23.84,24.07,27600.0
2008-10-06 15:30:00,24.07,24.12,23.96,24.04,12000.0,24.07,24.12,23.96,24.04,12000.0
2008-10-06 15:35:00,24.02,24.04,23.87,23.87,12600.0,24.02,24.04,23.87,23.87,12600.0
2008-10-06 15:40:00,23.89,24.1,23.89,24.08,13800.0,23.89,24.1,23.89,24.08,13800.0
2008-10-06 15:45:00,24.13,24.2,24.09,24.17,28800.0,24.13,24.2,24.09,24.17,28800.0
2008-10-06 15:50:00,24.18,24.22,24.09,24.22,26000.0,24.18,24.22,24.09,24.22,26000.0
2008-10-06 15:55:00,24.21,24.27,24.03,24.03,33800.0,24.21,24.27,24.03,24.03,33800.0
2008-10-07 09:30:00,24.59,25.21,23.5,24.75,27200.0,24.59,25.21,23.5,24.75,27200.0
2008-10-07 09:35:00,24.75,24.81,24.6,24.66,22600.0,24.75,24.81,24.6,24.66,22600.0
2008-10-07 09:40:00,24.81,24.84,24.63,24.64,7400.0,24.81,24.84,24.63,24.64,7400.0
2008-10-07 09:45:00,24.66,24.67,24.61,24.62,7800.0,24.66,24.67,24.61,24.62,7800.0
2008-10-07 09:50:00,24.62,24.73,24.58,24.58,22200.0,24.62,24.73,24.58,24.58,22200.0
2008-10-07 09:55:00,24.59,24.59,24.36,24.47,15800.0,24.59,24.59,24.36,24.47,15800.0
2008-10-07 10:00:00,24.48,24.54,24.35,24.5,9400.0,24.48,24.54,24.35,24.5,9400.0
2008-10-07 10:05:00,24.49,24.49,24.39,24.48,14400.0,24.49,24.49,24.39,24.48,14400.0
2008-10-07 10:10:00,24.49,24.66,24.43,24.43,23200.0,24.49,24.66,24.43,24.43,23200.0
2008-10-07 10:15:00,24.43,24.48,24.34,24.45,7800.0,24.43,24.48,24.34,24.45,7800.0
2008-10-07 10:20:00,24.41,24.46,24.31,24.41,8600.0,24.41,24.46,24.31,24.41,8600.0
2008-10-07 10:25:00,24.41,24.58,24.41,24.58,5400.0,24.41,24.58,24.41,24.58,5400.0
2008-10-07 10:30:00,24.58,24.62,24.52,24.56,9600.0,24.58,24.62,24.52,24.56,9600.0
2008-10-07 10:35:00,24.49,24.56,24.46,24.56,8800.0,24.49,24.56,24.46,24.56,8800.0
2008-10-07 10:40:00,24.56,24.59,24.44,24.5,8600.0,24.56,24.59,24.44,24.5,8600.0
2008-10-07 10:45:00,24.5,24.56,24.45,24.56,4000.0,24.5,24.56,24.45,24.56,4000.0
2008-10-07 10:50:00,24.55,24.63,24.54,24.59,3000.0,24.55,24.63,24.54,24.59,3000.0
2008-10-07 10:55:00,24.6,24.62,24.55,24.6,4800.0,24.6,24.62,24.55,24.6,4800.0
2008-10-07 11:00:00,24.63,24.71,24.63,24.68,3000.0,24.63,24.71,24.63,24.68,3000.0
2008-10-07 11:05:00,24.66,24.68,24.6,24.63,4400.0,24.66,24.68,24.6,24.63,4400.0
2008-10-07 11:10:00,24.65,24.7,24.61,24.62,3000.0,24.65,24.7,24.61,24.62,3000.0
2008-10-07 11:15:00,24.61,24.63,24.61,24.62,800.0,24.61,24.63,24.61,24.62,800.0
2008-10-07 11:20:00,24.6,24.6,24.41,24.41,7400.0,24.6,24.6,24.41,24.41,7400.0
2008-10-07 11:25:00,24.4,24.43,24.4,24.42,6000.0,24.4,24.43,24.4,24.42,6000.0
2008-10-07 11:30:00,24.42,24.45,24.42,24.45,3400.0,24.42,24.45,24.42,24.45,3400.0
2008-10-07 11:35:00,24.46,24.53,24.45,24.52,2800.0,24.46,24.53,24.45,24.52,2800.0
2008-10-07 11:40:00,24.53,24.58,24.53,24.55,4400.0,24.53,24.58,24.53,24.55,4400.0
2008-10-07 11:45:00,24.55,24.63,24.55,24.55,2200.0,24.55,24.63,24.55,24.55,2200.0
2008-10-07 11:50:00,24.55,24.55,24.51,24.53,2400.0,24.55,24.55,24.51,24.53,2400.0
2008-10-07 11:55:00,24.53,24.53,24.47,24.47,4200.0,24.53,24.53,24.47,24.47,4200.0
2008-10-07 12:00:00,24.47,24.48,24.42,24.43,2400.0,24.47,24.48,24.42,24.43,2400.0
2008-10-07 12:05:00,24.38,24.41,24.33,24.36,4000.0,24.38,24.41,24.33,24.36,4000.0
2008-10-07 12:10:00,24.34,24.37,24.28,24.3,6400.0,24.34,24.37,24.28,24.3,6400.0
2008-10-07 12:15:00,24.29,24.33,24.28,24.31,9400.0,24.29,24.33,24.28,24.31,9400.0
2008-10-07 12:20:00,24.29,24.35,24.28,24.3,26200.0,24.29,24.35,24.28,24.3,26200.0
2008-10-07 12:25:00,24.28,24.28,24.13,24.14,19000.0,24.28,24.28,24.13,24.14,19000.0
2008-10-07 12:30:00,24.15,24.15,24.1,24.13,10600.0,24.15,24.15,24.1,24.13,10600.0
2008-10-07 12:35:00,24.11,24.15,24.05,24.09,46600.0,24.11,24.15,24.05,24.09,46600.0
2008-10-07 12:40:00,24.14,24.25,24.13,24.15,20400.0,24.14,24.25,24.13,24.15,20400.0
2008-10-07 12:45:00,24.14,24.25,24.05,24.25,71800.0,24.14,24.25,24.05,24.25,71800.0
2008-10-07 12:50:00,24.24,24.24,24.1,24.1,5400.0,24.24,24.24,24.1,24.1,5400.0
2008-10-07 12:55:00,24.11,24.16,24.09,24.14,14400.0,24.11,24.16,24.09,24.14,14400.0
2008-10-07 13:00:00,24.13,24.15,24.1,24.15,6400.0,24.13,24.15,24.1,24.15,6400.0
2008-10-07 13:05:00,24.14,24.19,24.14,24.18,12600.0,24.14,24.19,24.14,24.18,12600.0
2008-10-07 13:10:00,24.19,24.23,24.18,24.23,14000.0,24.19,24.23,24.18,24.23,14000.0
2008-10-07 13:15:00,24.23,24.23,24.15,24.18,13000.0,24.23,24.23,24.15,24.18,13000.0
2008-10-07 13:20:00,24.17,24.18,23.96,24.04,11600.0,24.17,24.18,23.96,24.04,11600.0
2008-10-07 13:25:00,24.05,24.11,23.9,23.93,9000.0,24.05,24.11,23.9,23.93,9000.0
2008-10-07 13:30:00,24.01,24.01,23.94,23.98,3800.0,24.01,24.01,23.94,23.98,3800.0
2008-10-07 13:35:00,23.95,24.14,23.95,24.14,7400.0,23.95,24.14,23.95,24.14,7400.0
2008-10-07 13:40:00,24.13,24.13,23.9,23.92,7200.0,24.13,24.13,23.9,23.92,7200.0
2008-10-07 13:45:00,23.92,23.97,23.84,23.84,12000.0,23.92,23.97,23.84,23.84,12000.0
2008-10-07 13:50:00,23.86,23.86,23.78,23.81,8800.0,23.86,23.86,23.78,23.81,8800.0
2008-10-07 13:55:00,23.83,23.95,23.78,23.81,11000.0,23.83,23.95,23.78,23.81,11000.0
2008-10-07 14:00:00,23.79,23.92,23.75,23.84,10000.0,23.79,23.92,23.75,23.84,10000.0
2008-10-07 14:05:00,23.84,23.91,23.77,23.88,6000.0,23.84,23.91,23.77,23.88,6000.0
2008-10-07 14:10:00,23.88,23.92,23.79,23.8,24800.0,23.88,23.92,23.79,23.8,24800.0
2008-10-07 14:15:00,23.8,24.16,23.8,24.11,9800.0,23.8,24.16,23.8,24.11,9800.0
2008-10-07 14:20:00,24.09,24.11,23.99,24.01,15600.0,24.09,24.11,23.99,24.01,15600.0
2008-10-07 14:25:00,24.05,24.14,24.0,24.1,7000.0,24.05,24.14,24.0,24.1,7000.0
2008-10-07 14:30:00,24.15,24.2,24.09,24.09,12600.0,24.15,24.2,24.09,24.09,12600.0
2008-10-07 14:35:00,24.09,24.22,24.09,24.15,9800.0,24.09,24.22,24.09,24.15,9800.0
2008-10-07 14:40:00,24.18,24.23,23.99,24.02,8000.0,24.18,24.23,23.99,24.02,8000.0
2008-10-07 14:45:00,24.05,24.13,24.0,24.09,6000.0,24.05,24.13,24.0,24.09,6000.0
2008-10-07 14:50:00,24.05,24.18,24.05,24.14,8600.0,24.05,24.18,24.05,24.14,8600.0
2008-10-07 14:55:00,24.1,24.1,24.0,24.05,6800.0,24.1,24.1,24.0,24.05,6800.0
2008-10-07 15:00:00,24.08,24.11,24.03,24.09,2800.0,24.08,24.11,24.03,24.09,2800.0
2008-10-07 15:05:00,24.08,24.08,24.0,24.02,13400.0,24.08,24.08,24.0,24.02,13400.0
2008-10-07 15:10:00,24.02,24.14,24.02,24.06,8200.0,24.02,24.14,24.02,24.06,8200.0
2008-10-07 15:15:00,24.07,24.13,23.93,23.98,11800.0,24.07,24.13,23.93,23.98,11800.0
2008-10-07 15:20:00,23.98,24.03,23.88,23.88,14400.0,23.98,24.03,23.88,23.88,14400.0
2008-10-07 15:25:00,23.9,24.01,23.89,23.98,9400.0,23.9,24.01,23.89,23.98,9400.0
2008-10-07 15:30:00,23.96,24.05,23.95,23.99,6000.0,23.96,24.05,23.95,23.99,6000.0
2008-10-07 15:35:00,23.97,24.0,23.86,23.86,13000.0,23.97,24.0,23.86,23.86,13000.0
2008-10-07 15:40:00,23.86,23.93,23.86,23.92,23200.0,23.86,23.93,23.86,23.92,23200.0
2008-10-07 15:45:00,23.91,23.93,23.88,23.88,29800.0,23.91,23.93,23.88,23.88,29800.0
2008-10-07 15:50:00,23.88,23.88,23.83,23.84,32000.0,23.88,23.88,23.83,23.84,32000.0
2008-10-07 15:55:00,23.84,23.86,23.71,23.74,42000.0,23.84,23.86,23.71,23.74,42000.0
2008-10-08 09:30:00,23.06,23.06,22.07,22.23,81400.0,23.06,23.06,22.07,22.23,81400.0
2008-10-08 09:35:00,22.25,22.88,22.11,22.84,57800.0,22.25,22.88,22.11,22.84,57800.0
2008-10-08 09:40:00,22.83,23.6,22.71,23.08,84800.0,22.83,23.6,22.71,23.08,84800.0
2008-10-08 09:45:00,23.03,23.29,22.67,23.22,33400.0,23.03,23.29,22.67,23.22,33400.0
2008-10-08 09:50:00,23.32,23.62,23.24,23.56,68200.0,23.32,23.62,23.24,23.56,68200.0
2008-10-08 09:55:00,23.5,23.89,23.5,23.86,23000.0,23.5,23.89,23.5,23.86,23000.0
2008-10-08 10:00:00,23.88,23.97,23.71,23.76,27400.0,23.88,23.97,23.71,23.76,27400.0
2008-10-08 10:05:00,23.76,23.85,23.73,23.78,29200.0,23.76,23.85,23.73,23.78,29200.0
2008-10-08 10:10:00,23.8,24.05,23.77,24.0,23000.0,23.8,24.05,23.77,24.0,23000.0
2008-10-08 10:15:00,23.98,23.98,23.89,23.89,33600.0,23.98,23.98,23.89,23.89,33600.0
2008-10-08 10:20:00,23.85,23.86,23.67,23.86,42800.0,23.85,23.86,23.67,23.86,42800.0
2008-10-08 10:25:00,23.85,23.96,23.81,23.86,31800.0,23.85,23.96,23.81,23.86,31800.0
2008-10-08 10:30:00,23.93,23.97,23.7,23.73,29200.0,23.93,23.97,23.7,23.73,29200.0
2008-10-08 10:35:00,23.75,23.91,23.66,23.87,39400.0,23.75,23.91,23.66,23.87,39400.0
2008-10-08 10:40:00,23.84,23.84,23.51,23.53,44400.0,23.84,23.84,23.51,23.53,44400.0
2008-10-08 10:45:00,23.54,23.55,23.38,23.41,14400.0,23.54,23.55,23.38,23.41,14400.0
2008-10-08 10:50:00,23.34,23.35,23.19,23.21,47800.0,23.34,23.35,23.19,23.21,47800.0
2008-10-08 10:55:00,23.2,23.22,23.09,23.11,24200.0,23.2,23.22,23.09,23.11,24200.0
2008-10-08 11:00:00,23.14,23.18,23.04,23.18,13800.0,23.14,23.18,23.04,23.18,13800.0
2008-10-08 11:05:00,23.21,23.25,23.15,23.21,24200.0,23.21,23.25,23.15,23.21,24200.0
2008-10-08 11:10:00,23.25,23.38,23.23,23.34,5200.0,23.25,23.38,23.23,23.34,5200.0
2008-10-08 11:15:00,23.34,23.55,23.34,23.5,13200.0,23.34,23.55,23.34,23.5,13200.0
2008-10-08 11:20:00,23.5,23.55,23.47,23.47,25400.0,23.5,23.55,23.47,23.47,25400.0
2008-10-08 11:25:00,23.49,23.5,23.42,23.49,21000.0,23.49,23.5,23.42,23.49,21000.0
2008-10-08 11:30:00,23.43,23.44,23.35,23.37,4400.0,23.43,23.44,23.35,23.37,4400.0
2008-10-08 11:35:00,23.35,23.37,23.15,23.24,13200.0,23.35,23.37,23.15,23.24,13200.0
2008-10-08 11:40:00,23.25,23.3,23.2,23.3,23000.0,23.25,23.3,23.2,23.3,23000.0
2008-10-08 11:45:00,23.32,23.32,23.23,23.26,16400.0,23.32,23.32,23.23,23.26,16400.0
2008-10-08 11:50:00,23.25,23.25,23.23,23.25,11200.0,23.25,23.25,23.23,23.25,11200.0
2008-10-08 11:55:00,23.23,23.36,23.16,23.36,26000.0,23.23,23.36,23.16,23.36,26000.0
2008-10-08 12:00:00,23.36,23.39,23.25,23.28,10600.0,23.36,23.39,23.25,23.28,10600.0
2008-10-08 12:05:00,23.28,23.3,23.21,23.25,22200.0,23.28,23.3,23.21,23.25,22200.0
2008-10-08 12:10:00,23.28,23.33,23.25,23.3,6800.0,23.28,23.33,23.25,23.3,6800.0
2008-10-08 12:15:00,23.27,23.31,23.19,23.31,11600.0,23.27,23.31,23.19,23.31,11600.0
2008-10-08 12:20:00,23.31,23.36,23.23,23.24,9600.0,23.31,23.36,23.23,23.24,9600.0
2008-10-08 12:25:00,23.25,23.3,23.19,23.21,16400.0,23.25,23.3,23.19,23.21,16400.0
2008-10-08 12:30:00,23.21,23.31,23.18,23.18,42400.0,23.21,23.31,23.18,23.18,42400.0
2008-10-08 12:35:00,23.15,23.32,23.13,23.23,23400.0,23.15,23.32,23.13,23.23,23400.0
2008-10-08 12:40:00,23.21,23.35,23.18,23.18,17200.0,23.21,23.35,23.18,23.18,17200.0
2008-10-08 12:45:00,23.18,23.18,23.16,23.17,29800.0,23.18,23.18,23.16,23.17,29800.0
2008-10-08 12:50:00,23.17,23.18,23.16,23.18,25600.0,23.17,23.18,23.16,23.18,25600.0
2008-10-08 12:55:00,23.17,23.18,23.05,23.13,31200.0,23.17,23.18,23.05,23.13,31200.0
2008-10-08 13:00:00,23.13,23.21,23.1,23.11,44600.0,23.13,23.21,23.1,23.11,44600.0
2008-10-08 13:05:00,23.13,23.21,23.13,23.18,24200.0,23.13,23.21,23.13,23.18,24200.0
2008-10-08 13:10:00,23.18,23.24,23.18,23.23,18400.0,23.18,23.24,23.18,23.23,18400.0
2008-10-08 13:15:00,23.26,23.41,23.26,23.36,20400.0,23.26,23.41,23.26,23.36,20400.0
2008-10-08 13:20:00,23.36,23.57,23.33,23.53,22800.0,23.36,23.57,23.33,23.53,22800.0
2008-10-08 13:25:00,23.52,23.53,23.32,23.32,30800.0,23.52,23.53,23.32,23.32,30800.0
2008-10-08 13:30:00,23.32,23.4,23.19,23.39,33200.0,23.32,23.4,23.19,23.39,33200.0
2008-10-08 13:35:00,23.39,23.55,23.39,23.42,11200.0,23.39,23.55,23.39,23.42,11200.0
2008-10-08 13:40:00,23.41,23.58,23.41,23.54,19800.0,23.41,23.58,23.41,23.54,19800.0
2008-10-08 13:45:00,23.53,23.59,23.45,23.46,24800.0,23.53,23.59,23.45,23.46,24800.0
2008-10-08 13:50:00,23.52,23.61,23.51,23.61,8600.0,23.52,23.61,23.51,23.61,8600.0
2008-10-08 13:55:00,23.57,23.71,23.52,23.68,25000.0,23.57,23.71,23.52,23.68,25000.0
2008-10-08 14:00:00,23.68,23.69,23.57,23.67,18400.0,23.68,23.69,23.57,23.67,18400.0
2008-10-08 14:05:00,23.68,23.7,23.61,23.63,15000.0,23.68,23.7,23.61,23.63,15000.0
2008-10-08 14:10:00,23.61,23.61,23.42,23.57,35400.0,23.61,23.61,23.42,23.57,35400.0
2008-10-08 14:15:00,23.59,23.63,23.44,23.5,24200.0,23.59,23.63,23.44,23.5,24200.0
2008-10-08 14:20:00,23.51,23.63,23.46,23.48,26000.0,23.51,23.63,23.46,23.48,26000.0
2008-10-08 14:25:00,23.47,23.58,23.45,23.5,24400.0,23.47,23.58,23.45,23.5,24400.0
2008-10-08 14:30:00,23.5,23.6,23.46,23.5,20600.0,23.5,23.6,23.46,23.5,20600.0
2008-10-08 14:35:00,23.5,23.62,23.48,23.48,13000.0,23.5,23.62,23.48,23.48,13000.0
2008-10-08 14:40:00,23.49,23.56,23.43,23.43,22000.0,23.49,23.56,23.43,23.43,22000.0
2008-10-08 14:45:00,23.46,23.5,23.43,23.45,12000.0,23.46,23.5,23.43,23.45,12000.0
2008-10-08 14:50:00,23.47,23.57,23.43,23.57,10000.0,23.47,23.57,23.43,23.57,10000.0
2008-10-08 14:55:00,23.56,23.66,23.48,23.48,16800.0,23.56,23.66,23.48,23.48,16800.0
2008-10-08 15:00:00,23.47,23.55,23.44,23.52,24200.0,23.47,23.55,23.44,23.52,24200.0
2008-10-08 15:05:00,23.55,23.63,23.53,23.55,11000.0,23.55,23.63,23.53,23.55,11000.0
2008-10-08 15:10:00,23.55,23.55,23.49,23.52,21600.0,23.55,23.55,23.49,23.52,21600.0
2008-10-08 15:15:00,23.5,23.66,23.46,23.66,20800.0,23.5,23.66,23.46,23.66,20800.0
2008-10-08 15:20:00,23.67,23.71,23.61,23.67,19600.0,23.67,23.71,23.61,23.67,19600.0
2008-10-08 15:25:00,23.68,23.75,23.55,23.61,23400.0,23.68,23.75,23.55,23.61,23400.0
2008-10-08 15:30:00,23.64,23.69,23.59,23.59,21400.0,23.64,23.69,23.59,23.59,21400.0
2008-10-08 15:35:00,23.61,23.61,23.49,23.49,23600.0,23.61,23.61,23.49,23.49,23600.0
2008-10-08 15:40:00,23.48,23.6,23.47,23.59,23200.0,23.48,23.6,23.47,23.59,23200.0
2008-10-08 15:45:00,23.59,23.6,23.45,23.45,34000.0,23.59,23.6,23.45,23.45,34000.0
2008-10-08 15:50:00,23.44,23.44,23.27,23.28,47400.0,23.44,23.44,23.27,23.28,47400.0
2008-10-08 15:55:00,23.28,23.29,23.2,23.26,71000.0,23.28,23.29,23.2,23.26,71000.0
2008-10-09 09:30:00,23.5,24.86,23.5,24.4,15400.0,23.5,24.86,23.5,24.4,15400.0
2008-10-09 09:35:00,24.36,24.38,23.78,24.05,8200.0,24.36,24.38,23.78,24.05,8200.0
2008-10-09 09:40:00,24.02,24.05,23.91,24.05,9800.0,24.02,24.05,23.91,24.05,9800.0
2008-10-09 09:45:00,23.99,24.05,23.92,23.92,6800.0,23.99,24.05,23.92,23.92,6800.0
2008-10-09 09:50:00,23.92,24.02,23.88,23.97,10800.0,23.92,24.02,23.88,23.97,10800.0
2008-10-09 09:55:00,23.96,23.98,23.83,23.84,16000.0,23.96,23.98,23.83,23.84,16000.0
2008-10-09 10:00:00,23.84,23.84,23.75,23.78,16000.0,23.84,23.84,23.75,23.78,16000.0
2008-10-09 10:05:00,23.75,23.85,23.74,23.85,14000.0,23.75,23.85,23.74,23.85,14000.0
2008-10-09 10:10:00,23.8,23.82,23.75,23.77,6800.0,23.8,23.82,23.75,23.77,6800.0
2008-10-09 10:15:00,23.77,23.79,23.72,23.72,10200.0,23.77,23.79,23.72,23.72,10200.0
2008-10-09 10:20:00,23.73,23.75,23.66,23.68,32600.0,23.73,23.75,23.66,23.68,32600.0
2008-10-09 10:25:00,23.68,23.7,23.6,23.62,26600.0,23.68,23.7,23.6,23.62,26600.0
2008-10-09 10:30:00,23.61,23.63,23.5,23.51,24800.0,23.61,23.63,23.5,23.51,24800.0
2008-10-09 10:35:00,23.53,23.54,23.44,23.47,16200.0,23.53,23.54,23.44,23.47,16200.0
2008-10-09 10:40:00,23.46,23.47,23.43,23.47,12400.0,23.46,23.47,23.43,23.47,12400.0
2008-10-09 10:45:00,23.47,23.54,23.47,23.52,20000.0,23.47,23.54,23.47,23.52,20000.0
2008-10-09 10:50:00,23.52,23.55,23.52,23.52,4200.0,23.52,23.55,23.52,23.52,4200.0
2008-10-09 10:55:00,23.53,23.53,23.46,23.47,3400.0,23.53,23.53,23.46,23.47,3400.0
2008-10-09 11:00:00,23.47,23.47,23.4,23.4,44400.0,23.47,23.47,23.4,23.4,44400.0
2008-10-09 11:05:00,23.4,23.41,23.31,23.41,10800.0,23.4,23.41,23.31,23.41,10800.0
2008-10-09 11:10:00,23.43,23.49,23.4,23.4,8800.0,23.43,23.49,23.4,23.4,8800.0
2008-10-09 11:15:00,23.41,23.43,23.37,23.38,15000.0,23.41,23.43,23.37,23.38,15000.0
2008-10-09 11:20:00,23.4,23.43,23.37,23.4,1400.0,23.4,23.43,23.37,23.4,1400.0
2008-10-09 11:25:00,23.39,23.42,23.38,23.4,11000.0,23.39,23.42,23.38,23.4,11000.0
2008-10-09 11:30:00,23.4,23.4,23.36,23.37,30200.0,23.4,23.4,23.36,23.37,30200.0
2008-10-09 11:35:00,23.39,23.41,23.38,23.39,13200.0,23.39,23.41,23.38,23.39,13200.0
2008-10-09 11:40:00,23.39,23.4,23.33,23.34,23800.0,23.39,23.4,23.33,23.34,23800.0
2008-10-09 11:45:00,23.34,23.37,23.33,23.34,21800.0,23.34,23.37,23.33,23.34,21800.0
2008-10-09 11:50:00,23.34,23.36,23.25,23.3,18800.0,23.34,23.36,23.25,23.3,18800.0
2008-10-09 11:55:00,23.31,23.31,23.24,23.25,31000.0,23.31,23.31,23.24,23.25,31000.0
2008-10-09 12:00:00,23.25,23.27,23.25,23.27,5400.0,23.25,23.27,23.25,23.27,5400.0
2008-10-09 12:05:00,23.29,23.29,23.25,23.29,3000.0,23.29,23.29,23.25,23.29,3000.0
2008-10-09 12:10:00,23.31,23.34,23.3,23.3,2200.0,23.31,23.34,23.3,23.3,2200.0
2008-10-09 12:15:00,23.3,23.3,23.25,23.27,22200.0,23.3,23.3,23.25,23.27,22200.0
2008-10-09 12:20:00,23.27,23.3,23.25,23.25,3200.0,23.27,23.3,23.25,23.25,3200.0
2008-10-09 12:25:00,23.25,23.25,23.21,23.21,10600.0,23.25,23.25,23.21,23.21,10600.0
2008-10-09 12:30:00,23.22,23.23,23.18,23.22,12800.0,23.22,23.23,23.18,23.22,12800.0
2008-10-09 12:35:00,23.22,23.22,23.2,23.2,7200.0,23.22,23.22,23.2,23.2,7200.0
2008-10-09 12:40:00,23.19,23.2,23.17,23.2,9400.0,23.19,23.2,23.17,23.2,9400.0
2008-10-09 12:45:00,23.19,23.24,23.14,23.17,27800.0,23.19,23.24,23.14,23.17,27800.0
2008-10-09 12:50:00,23.17,23.24,23.17,23.17,9400.0,23.17,23.24,23.17,23.17,9400.0
2008-10-09 12:55:00,23.19,23.19,23.17,23.18,1400.0,23.19,23.19,23.17,23.18,1400.0
2008-10-09 13:00:00,23.18,23.2,23.17,23.18,11800.0,23.18,23.2,23.17,23.18,11800.0
2008-10-09 13:05:00,23.17,23.18,23.17,23.17,14400.0,23.17,23.18,23.17,23.17,14400.0
2008-10-09 13:10:00,23.18,23.23,23.17,23.21,3800.0,23.18,23.23,23.17,23.21,3800.0
2008-10-09 13:15:00,23.21,23.21,23.17,23.17,22200.0,23.21,23.21,23.17,23.17,22200.0
2008-10-09 13:20:00,23.17,23.17,23.09,23.13,19200.0,23.17,23.17,23.09,23.13,19200.0
2008-10-09 13:25:00,23.13,23.21,23.09,23.18,17000.0,23.13,23.21,23.09,23.18,17000.0
2008-10-09 13:30:00,23.11,23.11,23.09,23.09,24400.0,23.11,23.11,23.09,23.09,24400.0
2008-10-09 13:35:00,23.09,23.11,23.08,23.09,13400.0,23.09,23.11,23.08,23.09,13400.0
2008-10-09 13:40:00,23.09,23.11,23.07,23.09,8600.0,23.09,23.11,23.07,23.09,8600.0
2008-10-09 13:45:00,23.09,23.09,23.02,23.02,36200.0,23.09,23.09,23.02,23.02,36200.0
2008-10-09 13:50:00,23.04,23.05,23.02,23.03,3000.0,23.04,23.05,23.02,23.03,3000.0
2008-10-09 13:55:00,23.02,23.04,22.96,22.98,67800.0,23.02,23.04,22.96,22.98,67800.0
2008-10-09 14:00:00,22.98,23.0,22.95,22.95,24800.0,22.98,23.0,22.95,22.95,24800.0
2008-10-09 14:05:00,22.95,22.98,22.86,22.95,30000.0,22.95,22.98,22.86,22.95,30000.0
2008-10-09 14:10:00,22.95,22.98,22.92,22.92,4400.0,22.95,22.98,22.92,22.92,4400.0
2008-10-09 14:15:00,22.93,22.97,22.86,22.92,25800.0,22.93,22.97,22.86,22.92,25800.0
2008-10-09 14:20:00,22.91,22.93,22.86,22.9,16600.0,22.91,22.93,22.86,22.9,16600.0
2008-10-09 14:25:00,22.89,22.89,22.87,22.87,4600.0,22.89,22.89,22.87,22.87,4600.0
2008-10-09 14:30:00,22.87,22.87,22.82,22.84,28000.0,22.87,22.87,22.82,22.84,28000.0
2008-10-09 14:35:00,22.84,22.93,22.81,22.89,11600.0,22.84,22.93,22.81,22.89,11600.0
2008-10-09 14:40:00,22.89,22.9,22.81,22.84,11400.0,22.89,22.9,22.81,22.84,11400.0
2008-10-09 14:45:00,22.83,22.84,22.79,22.8,26400.0,22.83,22.84,22.79,22.8,26400.0
2008-10-09 14:50:00,22.8,22.8,22.78,22.78,17000.0,22.8,22.8,22.78,22.78,17000.0
2008-10-09 14:55:00,22.77,22.77,22.75,22.76,34400.0,22.77,22.77,22.75,22.76,34400.0
2008-10-09 15:00:00,22.75,22.78,22.72,22.72,43000.0,22.75,22.78,22.72,22.72,43000.0
2008-10-09 15:05:00,22.73,22.79,22.72,22.74,17600.0,22.73,22.79,22.72,22.74,17600.0
2008-10-09 15:10:00,22.74,22.74,22.66,22.7,29400.0,22.74,22.74,22.66,22.7,29400.0
2008-10-09 15:15:00,22.68,22.7,22.65,22.68,33200.0,22.68,22.7,22.65,22.68,33200.0
2008-10-09 15:20:00,22.67,22.7,22.61,22.61,18600.0,22.67,22.7,22.61,22.61,18600.0
2008-10-09 15:25:00,22.67,22.67,22.55,22.55,8000.0,22.67,22.67,22.55,22.55,8000.0
2008-10-09 15:30:00,22.55,22.57,22.47,22.51,28800.0,22.55,22.57,22.47,22.51,28800.0
2008-10-09 15:35:00,22.52,22.55,22.49,22.49,9600.0,22.52,22.55,22.49,22.49,9600.0
2008-10-09 15:40:00,22.41,22.41,22.13,22.24,26000.0,22.41,22.41,22.13,22.24,26000.0
2008-10-09 15:45:00,22.21,22.27,22.16,22.18,50400.0,22.21,22.27,22.16,22.18,50400.0
2008-10-09 15:50:00,22.18,22.25,22.13,22.17,79400.0,22.18,22.25,22.13,22.17,79400.0
2008-10-09 15:55:00,22.17,22.43,22.12,22.16,42200.0,22.17,22.43,22.12,22.16,42200.0
2008-10-10 09:30:00,21.45,21.6,20.17,20.18,82800.0,21.45,21.6,20.17,20.18,82800.0
2008-10-10 09:35:00,20.21,20.21,19.29,19.88,107200.0,20.21,20.21,19.29,19.88,107200.0
2008-10-10 09:40:00,19.6,20.17,19.5,19.98,75000.0,19.6,20.17,19.5,19.98,75000.0
2008-10-10 09:45:00,20.0,20.33,19.81,19.88,72000.0,20.0,20.33,19.81,19.88,72000.0
2008-10-10 09:50:00,19.85,20.6,19.85,20.29,32200.0,19.85,20.6,19.85,20.29,32200.0
2008-10-10 09:55:00,20.32,21.13,20.32,20.97,60800.0,20.32,21.13,20.32,20.97,60800.0
2008-10-10 10:00:00,20.89,21.0,20.79,20.97,52600.0,20.89,21.0,20.79,20.97,52600.0
2008-10-10 10:05:00,20.9,21.36,20.79,21.22,51600.0,20.9,21.36,20.79,21.22,51600.0
2008-10-10 10:10:00,21.27,21.45,21.09,21.27,91600.0,21.27,21.45,21.09,21.27,91600.0
2008-10-10 10:15:00,21.2,21.25,21.08,21.18,45600.0,21.2,21.25,21.08,21.18,45600.0
2008-10-10 10:20:00,21.15,21.22,21.15,21.2,32800.0,21.15,21.22,21.15,21.2,32800.0
2008-10-10 10:25:00,21.15,21.23,20.72,20.72,59000.0,21.15,21.23,20.72,20.72,59000.0
2008-10-10 10:30:00,20.71,20.71,20.28,20.29,61200.0,20.71,20.71,20.28,20.29,61200.0
2008-10-10 10:35:00,20.25,20.5,20.25,20.5,35800.0,20.25,20.5,20.25,20.5,35800.0
2008-10-10 10:40:00,20.48,20.52,20.37,20.43,45000.0,20.48,20.52,20.37,20.43,45000.0
2008-10-10 10:45:00,20.5,20.83,20.5,20.55,26400.0,20.5,20.83,20.5,20.55,26400.0
2008-10-10 10:50:00,20.6,20.67,20.5,20.5,11400.0,20.6,20.67,20.5,20.5,11400.0
2008-10-10 10:55:00,20.43,20.5,20.35,20.37,13600.0,20.43,20.5,20.35,20.37,13600.0
2008-10-10 11:00:00,20.39,20.43,20.36,20.36,21200.0,20.39,20.43,20.36,20.36,21200.0
2008-10-10 11:05:00,20.36,20.38,20.2,20.36,30200.0,20.36,20.38,20.2,20.36,30200.0
2008-10-10 11:10:00,20.38,20.38,20.1,20.13,18400.0,20.38,20.38,20.1,20.13,18400.0
2008-10-10 11:15:00,20.11,20.17,20.0,20.07,48800.0,20.11,20.17,20.0,20.07,48800.0
2008-10-10 11:20:00,20.09,20.14,19.82,19.84,18800.0,20.09,20.14,19.82,19.84,18800.0
2008-10-10 11:25:00,19.85,19.86,19.75,19.84,13400.0,19.85,19.86,19.75,19.84,13400.0
2008-10-10 11:30:00,19.82,19.82,19.6,19.64,26400.0,19.82,19.82,19.6,19.64,26400.0
2008-10-10 11:35:00,19.64,19.96,19.64,19.88,36000.0,19.64,19.96,19.64,19.88,36000.0
2008-10-10 11:40:00,19.85,19.99,19.85,19.95,17000.0,19.85,19.99,19.85,19.95,17000.0
2008-10-10 11:45:00,19.93,19.96,19.85,19.86,16000.0,19.93,19.96,19.85,19.86,16000.0
2008-10-10 11:50:00,19.85,19.91,19.75,19.82,29600.0,19.85,19.91,19.75,19.82,29600.0
2008-10-10 11:55:00,19.83,19.91,19.79,19.8,21800.0,19.83,19.91,19.79,19.8,21800.0
2008-10-10 12:00:00,19.81,19.94,19.81,19.93,14600.0,19.81,19.94,19.81,19.93,14600.0
2008-10-10 12:05:00,19.96,19.99,19.77,19.81,13800.0,19.96,19.99,19.77,19.81,13800.0
2008-10-10 12:10:00,19.82,19.93,19.82,19.9,13000.0,19.82,19.93,19.82,19.9,13000.0
2008-10-10 12:15:00,19.93,19.98,19.84,19.86,22200.0,19.93,19.98,19.84,19.86,22200.0
2008-10-10 12:20:00,19.88,19.97,19.86,19.88,13000.0,19.88,19.97,19.86,19.88,13000.0
2008-10-10 12:25:00,19.86,19.89,19.82,19.85,44400.0,19.86,19.89,19.82,19.85,44400.0
2008-10-10 12:30:00,19.79,19.95,19.78,19.92,11800.0,19.79,19.95,19.78,19.92,11800.0
2008-10-10 12:35:00,19.89,19.92,19.83,19.92,12600.0,19.89,19.92,19.83,19.92,12600.0
2008-10-10 12:40:00,19.92,20.0,19.84,19.94,27400.0,19.92,20.0,19.84,19.94,27400.0
2008-10-10 12:45:00,19.94,19.97,19.85,19.85,73400.0,19.94,19.97,19.85,19.85,73400.0
2008-10-10 12:50:00,19.82,19.92,19.63,19.68,63800.0,19.82,19.92,19.63,19.68,63800.0
2008-10-10 12:55:00,19.64,19.75,19.59,19.73,11200.0,19.64,19.75,19.59,19.73,11200.0
2008-10-10 13:00:00,19.72,19.86,19.63,19.85,28200.0,19.72,19.86,19.63,19.85,28200.0
2008-10-10 13:05:00,19.83,20.0,19.79,19.93,17600.0,19.83,20.0,19.79,19.93,17600.0
2008-10-10 13:10:00,19.93,19.93,19.68,19.72,12200.0,19.93,19.93,19.68,19.72,12200.0
2008-10-10 13:15:00,19.76,19.84,19.76,19.79,10400.0,19.76,19.84,19.76,19.79,10400.0
2008-10-10 13:20:00,19.8,20.0,19.8,19.92,14200.0,19.8,20.0,19.8,19.92,14200.0
2008-10-10 13:25:00,19.92,19.97,19.87,19.97,32800.0,19.92,19.97,19.87,19.97,32800.0
2008-10-10 13:30:00,19.97,20.0,19.9,19.95,42400.0,19.97,20.0,19.9,19.95,42400.0
2008-10-10 13:35:00,19.95,19.97,19.9,19.94,30000.0,19.95,19.97,19.9,19.94,30000.0
2008-10-10 13:40:00,19.94,19.95,19.49,19.5,83400.0,19.94,19.95,19.49,19.5,83400.0
2008-10-10 13:45:00,19.5,19.57,19.47,19.53,20200.0,19.5,19.57,19.47,19.53,20200.0
2008-10-10 13:50:00,19.53,19.63,19.41,19.43,26400.0,19.53,19.63,19.41,19.43,26400.0
2008-10-10 13:55:00,19.41,19.5,19.41,19.49,27600.0,19.41,19.5,19.41,19.49,27600.0
2008-10-10 14:00:00,19.49,19.49,19.33,19.48,35800.0,19.49,19.49,19.33,19.48,35800.0
2008-10-10 14:05:00,19.43,19.58,19.38,19.53,56400.0,19.43,19.58,19.38,19.53,56400.0
2008-10-10 14:10:00,19.53,19.72,19.43,19.56,34600.0,19.53,19.72,19.43,19.56,34600.0
2008-10-10 14:15:00,19.55,19.63,19.41,19.41,35800.0,19.55,19.63,19.41,19.41,35800.0
2008-10-10 14:20:00,19.43,19.51,19.11,19.14,51600.0,19.43,19.51,19.11,19.14,51600.0
2008-10-10 14:25:00,19.11,19.21,19.03,19.08,33600.0,19.11,19.21,19.03,19.08,33600.0
2008-10-10 14:30:00,19.07,19.13,18.91,18.95,39000.0,19.07,19.13,18.91,18.95,39000.0
2008-10-10 14:35:00,18.95,19.17,18.86,19.03,32000.0,18.95,19.17,18.86,19.03,32000.0
2008-10-10 14:40:00,19.02,19.14,19.0,19.13,27000.0,19.02,19.14,19.0,19.13,27000.0
2008-10-10 14:45:00,19.11,19.24,19.1,19.18,24800.0,19.11,19.24,19.1,19.18,24800.0
2008-10-10 14:50:00,19.18,19.18,19.07,19.1,24200.0,19.18,19.18,19.07,19.1,24200.0
2008-10-10 14:55:00,19.1,19.33,19.09,19.3,27000.0,19.1,19.33,19.09,19.3,27000.0
2008-10-10 15:00:00,19.2,19.45,19.16,19.3,33200.0,19.2,19.45,19.16,19.3,33200.0
2008-10-10 15:05:00,19.29,19.56,19.26,19.41,41600.0,19.29,19.56,19.26,19.41,41600.0
2008-10-10 15:10:00,19.48,19.79,19.48,19.7,29000.0,19.48,19.79,19.48,19.7,29000.0
2008-10-10 15:15:00,19.74,19.95,19.59,19.82,38400.0,19.74,19.95,19.59,19.82,38400.0
2008-10-10 15:20:00,19.83,20.06,19.82,20.06,36200.0,19.83,20.06,19.82,20.06,36200.0
2008-10-10 15:25:00,20.12,20.55,20.06,20.36,32600.0,20.12,20.55,20.06,20.36,32600.0
2008-10-10 15:30:00,20.36,20.93,20.24,20.65,74200.0,20.36,20.93,20.24,20.65,74200.0
2008-10-10 15:35:00,20.65,21.16,20.65,20.81,73000.0,20.65,21.16,20.65,20.81,73000.0
2008-10-10 15:40:00,20.83,20.89,20.33,20.43,63000.0,20.83,20.89,20.33,20.43,63000.0
2008-10-10 15:45:00,20.44,20.61,20.25,20.25,66000.0,20.44,20.61,20.25,20.25,66000.0
2008-10-10 15:50:00,20.25,20.34,20.14,20.25,44000.0,20.25,20.34,20.14,20.25,44000.0
2008-10-10 15:55:00,20.25,20.56,20.12,20.27,70200.0,20.25,20.56,20.12,20.27,70200.0
2008-10-13 09:30:00,21.03,21.03,20.61,20.62,30200.0,21.03,21.03,20.61,20.62,30200.0
2008-10-13 09:35:00,20.63,21.38,20.58,21.38,14800.0,20.63,21.38,20.58,21.38,14800.0
2008-10-13 09:40:00,21.4,21.66,20.98,21.56,31600.0,21.4,21.66,20.98,21.56,31600.0
2008-10-13 09:45:00,21.63,21.89,21.61,21.77,17600.0,21.63,21.89,21.61,21.77,17600.0
2008-10-13 09:50:00,21.79,21.89,21.33,21.38,24400.0,21.79,21.89,21.33,21.38,24400.0
2008-10-13 09:55:00,21.4,21.55,21.28,21.29,22600.0,21.4,21.55,21.28,21.29,22600.0
2008-10-13 10:00:00,21.29,21.39,21.16,21.37,27800.0,21.29,21.39,21.16,21.37,27800.0
2008-10-13 10:05:00,21.29,21.35,21.1,21.2,10000.0,21.29,21.35,21.1,21.2,10000.0
2008-10-13 10:10:00,21.21,21.24,21.1,21.18,10600.0,21.21,21.24,21.1,21.18,10600.0
2008-10-13 10:15:00,21.22,21.22,21.06,21.18,14800.0,21.22,21.22,21.06,21.18,14800.0
2008-10-13 10:20:00,21.18,21.18,21.08,21.18,14400.0,21.18,21.18,21.08,21.18,14400.0
2008-10-13 10:25:00,21.18,21.23,21.17,21.23,9200.0,21.18,21.23,21.17,21.23,9200.0
2008-10-13 10:30:00,21.2,21.2,21.16,21.16,7200.0,21.2,21.2,21.16,21.16,7200.0
2008-10-13 10:35:00,21.15,21.2,21.14,21.18,17000.0,21.15,21.2,21.14,21.18,17000.0
2008-10-13 10:40:00,21.18,21.21,21.11,21.21,9600.0,21.18,21.21,21.11,21.21,9600.0
2008-10-13 10:45:00,21.21,21.24,21.18,21.23,9000.0,21.21,21.24,21.18,21.23,9000.0
2008-10-13 10:50:00,21.18,21.2,21.18,21.19,5000.0,21.18,21.2,21.18,21.19,5000.0
2008-10-13 10:55:00,21.22,21.23,21.14,21.17,7600.0,21.22,21.23,21.14,21.17,7600.0
2008-10-13 11:00:00,21.18,21.25,21.18,21.18,3200.0,21.18,21.25,21.18,21.18,3200.0
2008-10-13 11:05:00,21.18,21.22,21.18,21.22,5800.0,21.18,21.22,21.18,21.22,5800.0
2008-10-13 11:10:00,21.22,21.24,21.21,21.22,6200.0,21.22,21.24,21.21,21.22,6200.0
2008-10-13 11:15:00,21.21,21.23,21.21,21.21,6600.0,21.21,21.23,21.21,21.21,6600.0
2008-10-13 11:20:00,21.21,21.22,21.18,21.22,4600.0,21.21,21.22,21.18,21.22,4600.0
2008-10-13 11:25:00,21.21,21.25,21.18,21.24,5600.0,21.21,21.25,21.18,21.24,5600.0
2008-10-13 11:30:00,21.24,21.25,21.2,21.22,10400.0,21.24,21.25,21.2,21.22,10400.0
2008-10-13 11:35:00,21.21,21.25,21.21,21.25,3000.0,21.21,21.25,21.21,21.25,3000.0
2008-10-13 11:40:00,21.24,21.26,21.24,21.25,6000.0,21.24,21.26,21.24,21.25,6000.0
2008-10-13 11:45:00,21.25,21.25,21.2,21.21,40200.0,21.25,21.25,21.2,21.21,40200.0
2008-10-13 11:50:00,21.24,21.26,21.21,21.25,17600.0,21.24,21.26,21.21,21.25,17600.0
2008-10-13 11:55:00,21.25,21.26,21.24,21.26,18600.0,21.25,21.26,21.24,21.26,18600.0
2008-10-13 12:00:00,21.25,21.25,21.2,21.21,6600.0,21.25,21.25,21.2,21.21,6600.0
2008-10-13 12:05:00,21.21,21.23,21.2,21.2,2400.0,21.21,21.23,21.2,21.2,2400.0
2008-10-13 12:10:00,21.23,21.25,21.21,21.22,4400.0,21.23,21.25,21.21,21.22,4400.0
2008-10-13 12:15:00,21.24,21.25,21.24,21.25,6800.0,21.24,21.25,21.24,21.25,6800.0
2008-10-13 12:20:00,21.26,21.3,21.21,21.25,24800.0,21.26,21.3,21.21,21.25,24800.0
2008-10-13 12:25:00,21.22,21.32,21.21,21.25,6200.0,21.22,21.32,21.21,21.25,6200.0
2008-10-13 12:30:00,21.25,21.25,21.21,21.25,5000.0,21.25,21.25,21.21,21.25,5000.0
2008-10-13 12:35:00,21.24,21.27,21.24,21.25,2800.0,21.24,21.27,21.24,21.25,2800.0
2008-10-13 12:40:00,21.25,21.25,21.24,21.24,4800.0,21.25,21.25,21.24,21.24,4800.0
2008-10-13 12:45:00,21.25,21.28,21.24,21.28,5400.0,21.25,21.28,21.24,21.28,5400.0
2008-10-13 12:50:00,21.28,21.28,21.2,21.21,19600.0,21.28,21.28,21.2,21.21,19600.0
2008-10-13 12:55:00,21.22,21.25,21.22,21.25,8000.0,21.22,21.25,21.22,21.25,8000.0
2008-10-13 13:00:00,21.24,21.27,21.2,21.21,7200.0,21.24,21.27,21.2,21.21,7200.0
2008-10-13 13:05:00,21.2,21.25,21.07,21.25,24400.0,21.2,21.25,21.07,21.25,24400.0
2008-10-13 13:10:00,21.25,21.31,21.25,21.31,9400.0,21.25,21.31,21.25,21.31,9400.0
2008-10-13 13:15:00,21.29,21.29,21.2,21.21,16400.0,21.29,21.29,21.2,21.21,16400.0
2008-10-13 13:20:00,21.2,21.24,21.2,21.22,13200.0,21.2,21.24,21.2,21.22,13200.0
2008-10-13 13:25:00,21.21,21.22,21.2,21.2,7600.0,21.21,21.22,21.2,21.2,7600.0
2008-10-13 13:30:00,21.21,21.22,21.21,21.22,4800.0,21.21,21.22,21.21,21.22,4800.0
2008-10-13 13:35:00,21.22,21.27,21.22,21.27,7000.0,21.22,21.27,21.22,21.27,7000.0
2008-10-13 13:40:00,21.25,21.27,21.23,21.25,7600.0,21.25,21.27,21.23,21.25,7600.0
2008-10-13 13:45:00,21.25,21.3,21.24,21.3,6800.0,21.25,21.3,21.24,21.3,6800.0
2008-10-13 13:50:00,21.28,21.32,21.28,21.32,5000.0,21.28,21.32,21.28,21.32,5000.0
2008-10-13 13:55:00,21.29,21.29,21.25,21.25,5000.0,21.29,21.29,21.25,21.25,5000.0
2008-10-13 14:00:00,21.25,21.25,21.2,21.23,8200.0,21.25,21.25,21.2,21.23,8200.0
2008-10-13 14:05:00,21.23,21.23,21.14,21.16,5600.0,21.23,21.23,21.14,21.16,5600.0
2008-10-13 14:10:00,21.13,21.16,21.09,21.12,5200.0,21.13,21.16,21.09,21.12,5200.0
2008-10-13 14:15:00,21.12,21.17,21.06,21.11,17000.0,21.12,21.17,21.06,21.11,17000.0
2008-10-13 14:20:00,21.11,21.14,21.09,21.12,8000.0,21.11,21.14,21.09,21.12,8000.0
2008-10-13 14:25:00,21.11,21.21,21.11,21.13,20400.0,21.11,21.21,21.11,21.13,20400.0
2008-10-13 14:30:00,21.1,21.17,21.09,21.17,4200.0,21.1,21.17,21.09,21.17,4200.0
2008-10-13 14:35:00,21.18,21.34,21.18,21.29,13600.0,21.18,21.34,21.18,21.29,13600.0
2008-10-13 14:40:00,21.29,21.4,21.29,21.4,4200.0,21.29,21.4,21.29,21.4,4200.0
2008-10-13 14:45:00,21.41,21.48,21.39,21.43,10400.0,21.41,21.48,21.39,21.43,10400.0
2008-10-13 14:50:00,21.46,21.46,21.37,21.42,8000.0,21.46,21.46,21.37,21.42,8000.0
2008-10-13 14:55:00,21.42,21.6,21.41,21.59,7200.0,21.42,21.6,21.41,21.59,7200.0
2008-10-13 15:00:00,21.58,21.65,21.57,21.59,8600.0,21.58,21.65,21.57,21.59,8600.0
2008-10-13 15:05:00,21.59,21.71,21.59,21.67,7600.0,21.59,21.71,21.59,21.67,7600.0
2008-10-13 15:10:00,21.67,21.67,21.6,21.61,4400.0,21.67,21.67,21.6,21.61,4400.0
2008-10-13 15:15:00,21.6,21.65,21.58,21.64,13000.0,21.6,21.65,21.58,21.64,13000.0
2008-10-13 15:20:00,21.65,21.79,21.65,21.79,11000.0,21.65,21.79,21.65,21.79,11000.0
2008-10-13 15:25:00,21.77,21.81,21.73,21.73,16000.0,21.77,21.81,21.73,21.73,16000.0
2008-10-13 15:30:00,21.73,21.73,21.61,21.66,13000.0,21.73,21.73,21.61,21.66,13000.0
2008-10-13 15:35:00,21.68,21.73,21.65,21.67,21200.0,21.68,21.73,21.65,21.67,21200.0
2008-10-13 15:40:00,21.67,21.69,21.54,21.62,13000.0,21.67,21.69,21.54,21.62,13000.0
2008-10-13 15:45:00,21.62,21.75,21.62,21.75,10000.0,21.62,21.75,21.62,21.75,10000.0
2008-10-13 15:50:00,21.73,21.97,21.73,21.95,24000.0,21.73,21.97,21.73,21.95,24000.0
2008-10-13 15:55:00,21.95,22.1,21.92,22.05,48000.0,21.95,22.1,21.92,22.05,48000.0
2008-10-14 09:30:00,22.02,22.23,22.0,22.16,27200.0,22.02,22.23,22.0,22.16,27200.0
2008-10-14 09:35:00,22.23,22.61,22.23,22.53,48200.0,22.23,22.61,22.23,22.53,48200.0
2008-10-14 09:40:00,22.53,22.79,22.53,22.61,36800.0,22.53,22.79,22.53,22.61,36800.0
2008-10-14 09:45:00,22.62,22.62,22.31,22.36,15800.0,22.62,22.62,22.31,22.36,15800.0
2008-10-14 09:50:00,22.36,22.46,22.33,22.38,44600.0,22.36,22.46,22.33,22.38,44600.0
2008-10-14 09:55:00,22.39,22.45,22.33,22.33,16000.0,22.39,22.45,22.33,22.33,16000.0
2008-10-14 10:00:00,22.26,22.38,22.12,22.19,21800.0,22.26,22.38,22.12,22.19,21800.0
2008-10-14 10:05:00,22.2,22.22,21.9,21.99,8000.0,22.2,22.22,21.9,21.99,8000.0
2008-10-14 10:10:00,21.99,22.0,21.89,21.99,5000.0,21.99,22.0,21.89,21.99,5000.0
2008-10-14 10:15:00,21.95,22.2,21.95,22.2,12000.0,21.95,22.2,21.95,22.2,12000.0
2008-10-14 10:20:00,22.14,22.14,21.98,22.01,4600.0,22.14,22.14,21.98,22.01,4600.0
2008-10-14 10:25:00,21.92,22.0,21.86,22.0,6000.0,21.92,22.0,21.86,22.0,6000.0
2008-10-14 10:30:00,22.0,22.13,22.0,22.0,4000.0,22.0,22.13,22.0,22.0,4000.0
2008-10-14 10:35:00,21.99,21.99,21.93,21.93,1800.0,21.99,21.99,21.93,21.93,1800.0
2008-10-14 10:40:00,21.95,21.96,21.7,21.73,12800.0,21.95,21.96,21.7,21.73,12800.0
2008-10-14 10:45:00,21.71,21.71,21.56,21.66,14800.0,21.71,21.71,21.56,21.66,14800.0
2008-10-14 10:50:00,21.68,21.72,21.61,21.72,4800.0,21.68,21.72,21.61,21.72,4800.0
2008-10-14 10:55:00,21.73,21.77,21.59,21.64,6000.0,21.73,21.77,21.59,21.64,6000.0
2008-10-14 11:00:00,21.64,21.77,21.58,21.73,7400.0,21.64,21.77,21.58,21.73,7400.0
2008-10-14 11:05:00,21.7,21.7,21.6,21.6,4000.0,21.7,21.7,21.6,21.6,4000.0
2008-10-14 11:10:00,21.61,21.61,21.54,21.56,3600.0,21.61,21.61,21.54,21.56,3600.0
2008-10-14 11:15:00,21.6,21.88,21.55,21.88,73600.0,21.6,21.88,21.55,21.88,73600.0
2008-10-14 11:20:00,21.86,22.01,21.82,21.95,29600.0,21.86,22.01,21.82,21.95,29600.0
2008-10-14 11:25:00,21.95,22.19,21.93,22.15,8000.0,21.95,22.19,21.93,22.15,8000.0
2008-10-14 11:30:00,22.16,22.2,22.09,22.09,7400.0,22.16,22.2,22.09,22.09,7400.0
2008-10-14 11:35:00,22.02,22.13,21.98,22.09,5200.0,22.02,22.13,21.98,22.09,5200.0
2008-10-14 11:40:00,22.1,22.11,22.03,22.06,4400.0,22.1,22.11,22.03,22.06,4400.0
2008-10-14 11:45:00,22.05,22.14,22.05,22.14,3600.0,22.05,22.14,22.05,22.14,3600.0
2008-10-14 11:50:00,22.13,22.14,22.05,22.05,4400.0,22.13,22.14,22.05,22.05,4400.0
2008-10-14 11:55:00,22.02,22.08,22.02,22.06,1200.0,22.02,22.08,22.02,22.06,1200.0
2008-10-14 12:00:00,22.04,22.04,21.83,21.83,7000.0,22.04,22.04,21.83,21.83,7000.0
2008-10-14 12:05:00,21.86,21.9,21.84,21.9,3400.0,21.86,21.9,21.84,21.9,3400.0
2008-10-14 12:10:00,21.9,21.94,21.9,21.92,1000.0,21.9,21.94,21.9,21.92,1000.0
2008-10-14 12:15:00,21.93,21.93,21.87,21.9,7000.0,21.93,21.93,21.87,21.9,7000.0
2008-10-14 12:20:00,21.9,21.93,21.89,21.9,2800.0,21.9,21.93,21.89,21.9,2800.0
2008-10-14 12:25:00,21.93,21.95,21.93,21.95,1200.0,21.93,21.95,21.93,21.95,1200.0
2008-10-14 12:30:00,21.95,22.01,21.95,22.0,4200.0,21.95,22.01,21.95,22.0,4200.0
2008-10-14 12:35:00,22.02,22.11,22.02,22.1,4000.0,22.02,22.11,22.02,22.1,4000.0
2008-10-14 12:40:00,22.12,22.13,22.02,22.07,5400.0,22.12,22.13,22.02,22.07,5400.0
2008-10-14 12:45:00,22.08,22.13,22.06,22.08,8600.0,22.08,22.13,22.06,22.08,8600.0
2008-10-14 12:50:00,22.11,22.11,22.04,22.04,6600.0,22.11,22.11,22.04,22.04,6600.0
2008-10-14 12:55:00,22.05,22.05,21.98,21.98,4200.0,22.05,22.05,21.98,21.98,4200.0
2008-10-14 13:00:00,21.93,21.94,21.91,21.92,4600.0,21.93,21.94,21.91,21.92,4600.0
2008-10-14 13:05:00,21.93,22.02,21.93,22.01,5600.0,21.93,22.02,21.93,22.01,5600.0
2008-10-14 13:10:00,22.0,22.01,21.97,22.0,7800.0,22.0,22.01,21.97,22.0,7800.0
2008-10-14 13:15:00,22.0,22.01,21.96,21.96,4800.0,22.0,22.01,21.96,21.96,4800.0
2008-10-14 13:20:00,21.98,22.08,21.98,22.06,3800.0,21.98,22.08,21.98,22.06,3800.0
2008-10-14 13:25:00,22.08,22.14,22.07,22.1,6200.0,22.08,22.14,22.07,22.1,6200.0
2008-10-14 13:30:00,22.13,22.25,22.13,22.25,8800.0,22.13,22.25,22.13,22.25,8800.0
2008-10-14 13:35:00,22.22,22.22,22.09,22.09,6600.0,22.22,22.22,22.09,22.09,6600.0
2008-10-14 13:40:00,22.08,22.08,22.03,22.06,3200.0,22.08,22.08,22.03,22.06,3200.0
2008-10-14 13:45:00,22.07,22.17,22.07,22.13,3200.0,22.07,22.17,22.07,22.13,3200.0
2008-10-14 13:50:00,22.13,22.27,22.12,22.13,73400.0,22.13,22.27,22.12,22.13,73400.0
2008-10-14 13:55:00,22.1,22.12,22.08,22.11,6200.0,22.1,22.12,22.08,22.11,6200.0
2008-10-14 14:00:00,22.09,22.12,22.02,22.03,6200.0,22.09,22.12,22.02,22.03,6200.0
2008-10-14 14:05:00,22.05,22.09,21.97,21.98,14600.0,22.05,22.09,21.97,21.98,14600.0
2008-10-14 14:10:00,21.98,21.99,21.82,21.82,17600.0,21.98,21.99,21.82,21.82,17600.0
2008-10-14 14:15:00,21.81,21.84,21.59,21.66,45000.0,21.81,21.84,21.59,21.66,45000.0
2008-10-14 14:20:00,21.66,21.68,21.59,21.59,20600.0,21.66,21.68,21.59,21.59,20600.0
2008-10-14 14:25:00,21.64,21.79,21.64,21.79,37000.0,21.64,21.79,21.64,21.79,37000.0
2008-10-14 14:30:00,21.79,21.83,21.65,21.71,26600.0,21.79,21.83,21.65,21.71,26600.0
2008-10-14 14:35:00,21.73,21.85,21.73,21.81,7800.0,21.73,21.85,21.73,21.81,7800.0
2008-10-14 14:40:00,21.81,21.81,21.68,21.75,36000.0,21.81,21.81,21.68,21.75,36000.0
2008-10-14 14:45:00,21.7,21.71,21.64,21.64,24400.0,21.7,21.71,21.64,21.64,24400.0
2008-10-14 14:50:00,21.66,21.66,21.55,21.59,22600.0,21.66,21.66,21.55,21.59,22600.0
2008-10-14 14:55:00,21.59,21.66,21.54,21.61,19200.0,21.59,21.66,21.54,21.61,19200.0
2008-10-14 15:00:00,21.6,21.63,21.58,21.61,22800.0,21.6,21.63,21.58,21.61,22800.0
2008-10-14 15:05:00,21.6,21.64,21.59,21.63,18800.0,21.6,21.64,21.59,21.63,18800.0
2008-10-14 15:10:00,21.65,21.79,21.61,21.79,24000.0,21.65,21.79,21.61,21.79,24000.0
2008-10-14 15:15:00,21.77,21.77,21.63,21.65,42200.0,21.77,21.77,21.63,21.65,42200.0
2008-10-14 15:20:00,21.68,21.78,21.68,21.71,23800.0,21.68,21.78,21.68,21.71,23800.0
2008-10-14 15:25:00,21.68,21.88,21.68,21.86,27600.0,21.68,21.88,21.68,21.86,27600.0
2008-10-14 15:30:00,21.88,22.04,21.75,21.9,38600.0,21.88,22.04,21.75,21.9,38600.0
2008-10-14 15:35:00,21.85,21.91,21.73,21.79,46200.0,21.85,21.91,21.73,21.79,46200.0
2008-10-14 15:40:00,21.77,21.92,21.77,21.85,26400.0,21.77,21.92,21.77,21.85,26400.0
2008-10-14 15:45:00,21.84,21.91,21.68,21.69,60400.0,21.84,21.91,21.68,21.69,60400.0
2008-10-14 15:50:00,21.71,21.85,21.47,21.64,86600.0,21.71,21.85,21.47,21.64,86600.0
2008-10-14 15:55:00,21.6,21.8,21.55,21.67,62800.0,21.6,21.8,21.55,21.67,62800.0
2008-10-15 09:30:00,21.45,22.24,21.45,21.78,6800.0,21.45,22.24,21.45,21.78,6800.0
2008-10-15 09:35:00,21.71,21.8,21.61,21.73,20600.0,21.71,21.8,21.61,21.73,20600.0
2008-10-15 09:40:00,21.61,21.82,21.61,21.72,13000.0,21.61,21.82,21.61,21.72,13000.0
2008-10-15 09:45:00,21.67,21.8,21.64,21.74,13600.0,21.67,21.8,21.64,21.74,13600.0
2008-10-15 09:50:00,21.7,21.73,21.28,21.32,51000.0,21.7,21.73,21.28,21.32,51000.0
2008-10-15 09:55:00,21.32,21.43,21.28,21.38,11400.0,21.32,21.43,21.28,21.38,11400.0
2008-10-15 10:00:00,21.36,21.5,21.24,21.5,26600.0,21.36,21.5,21.24,21.5,26600.0
2008-10-15 10:05:00,21.53,21.55,21.45,21.49,9200.0,21.53,21.55,21.45,21.49,9200.0
2008-10-15 10:10:00,21.48,21.64,21.48,21.55,20000.0,21.48,21.64,21.48,21.55,20000.0
2008-10-15 10:15:00,21.54,21.54,21.45,21.49,8000.0,21.54,21.54,21.45,21.49,8000.0
2008-10-15 10:20:00,21.47,21.54,21.46,21.53,11200.0,21.47,21.54,21.46,21.53,11200.0
2008-10-15 10:25:00,21.5,21.57,21.48,21.48,15000.0,21.5,21.57,21.48,21.48,15000.0
2008-10-15 10:30:00,21.5,21.56,21.44,21.49,10800.0,21.5,21.56,21.44,21.49,10800.0
2008-10-15 10:35:00,21.48,21.51,21.43,21.43,9600.0,21.48,21.51,21.43,21.43,9600.0
2008-10-15 10:40:00,21.44,21.44,21.23,21.23,9200.0,21.44,21.44,21.23,21.23,9200.0
2008-10-15 10:45:00,21.23,21.24,21.05,21.06,30000.0,21.23,21.24,21.05,21.06,30000.0
2008-10-15 10:50:00,21.08,21.09,20.9,20.9,7800.0,21.08,21.09,20.9,20.9,7800.0
2008-10-15 10:55:00,20.92,20.96,20.74,20.78,35200.0,20.92,20.96,20.74,20.78,35200.0
2008-10-15 11:00:00,20.81,20.98,20.81,20.98,11200.0,20.81,20.98,20.81,20.98,11200.0
2008-10-15 11:05:00,20.99,21.13,20.99,21.1,17600.0,20.99,21.13,20.99,21.1,17600.0
2008-10-15 11:10:00,21.1,21.12,21.1,21.12,2000.0,21.1,21.12,21.1,21.12,2000.0
2008-10-15 11:15:00,21.09,21.11,21.0,21.01,9000.0,21.09,21.11,21.0,21.01,9000.0
2008-10-15 11:20:00,21.02,21.02,20.93,20.94,5200.0,21.02,21.02,20.93,20.94,5200.0
2008-10-15 11:25:00,20.89,20.99,20.87,20.97,23600.0,20.89,20.99,20.87,20.97,23600.0
2008-10-15 11:30:00,20.98,21.14,20.98,21.1,17000.0,20.98,21.14,20.98,21.1,17000.0
2008-10-15 11:35:00,21.11,21.11,21.05,21.08,5600.0,21.11,21.11,21.05,21.08,5600.0
2008-10-15 11:40:00,21.1,21.15,21.1,21.1,8400.0,21.1,21.15,21.1,21.1,8400.0
2008-10-15 11:45:00,21.1,21.14,21.02,21.03,20000.0,21.1,21.14,21.02,21.03,20000.0
2008-10-15 11:50:00,20.99,21.03,20.91,20.94,7200.0,20.99,21.03,20.91,20.94,7200.0
2008-10-15 11:55:00,20.95,20.98,20.93,20.93,5200.0,20.95,20.98,20.93,20.93,5200.0
2008-10-15 12:00:00,20.92,20.97,20.92,20.95,6200.0,20.92,20.97,20.92,20.95,6200.0
2008-10-15 12:05:00,20.95,20.95,20.86,20.86,5400.0,20.95,20.95,20.86,20.86,5400.0
2008-10-15 12:10:00,20.85,20.87,20.84,20.87,6800.0,20.85,20.87,20.84,20.87,6800.0
2008-10-15 12:15:00,20.9,20.91,20.86,20.87,10600.0,20.9,20.91,20.86,20.87,10600.0
2008-10-15 12:20:00,20.87,20.91,20.87,20.88,9200.0,20.87,20.91,20.87,20.88,9200.0
2008-10-15 12:25:00,20.86,20.88,20.82,20.86,21600.0,20.86,20.88,20.82,20.86,21600.0
2008-10-15 12:30:00,20.86,20.86,20.84,20.86,13000.0,20.86,20.86,20.84,20.86,13000.0
2008-10-15 12:35:00,20.86,20.88,20.81,20.84,12400.0,20.86,20.88,20.81,20.84,12400.0
2008-10-15 12:40:00,20.84,20.93,20.84,20.88,7000.0,20.84,20.93,20.84,20.88,7000.0
2008-10-15 12:45:00,20.89,20.89,20.86,20.88,8000.0,20.89,20.89,20.86,20.88,8000.0
2008-10-15 12:50:00,20.88,20.96,20.83,20.93,9000.0,20.88,20.96,20.83,20.93,9000.0
2008-10-15 12:55:00,20.95,20.97,20.9,20.9,8400.0,20.95,20.97,20.9,20.9,8400.0
2008-10-15 13:00:00,20.9,20.91,20.81,20.83,9200.0,20.9,20.91,20.81,20.83,9200.0
2008-10-15 13:05:00,20.82,20.85,20.81,20.81,4000.0,20.82,20.85,20.81,20.81,4000.0
2008-10-15 13:10:00,20.81,20.85,20.8,20.83,13800.0,20.81,20.85,20.8,20.83,13800.0
2008-10-15 13:15:00,20.83,20.83,20.73,20.75,10600.0,20.83,20.83,20.73,20.75,10600.0
2008-10-15 13:20:00,20.75,20.76,20.63,20.63,13600.0,20.75,20.76,20.63,20.63,13600.0
2008-10-15 13:25:00,20.63,20.67,20.63,20.66,28400.0,20.63,20.67,20.63,20.66,28400.0
2008-10-15 13:30:00,20.65,20.65,20.55,20.55,12000.0,20.65,20.65,20.55,20.55,12000.0
2008-10-15 13:35:00,20.53,20.54,20.31,20.39,25000.0,20.53,20.54,20.31,20.39,25000.0
2008-10-15 13:40:00,20.38,20.38,20.32,20.32,9600.0,20.38,20.38,20.32,20.32,9600.0
2008-10-15 13:45:00,20.31,20.36,20.31,20.34,66200.0,20.31,20.36,20.31,20.34,66200.0
2008-10-15 13:50:00,20.35,20.35,20.25,20.32,6600.0,20.35,20.35,20.25,20.32,6600.0
2008-10-15 13:55:00,20.33,20.33,20.25,20.26,6800.0,20.33,20.33,20.25,20.26,6800.0
2008-10-15 14:00:00,20.28,20.28,20.18,20.18,20600.0,20.28,20.28,20.18,20.18,20600.0
2008-10-15 14:05:00,20.18,20.22,20.16,20.17,14200.0,20.18,20.22,20.16,20.17,14200.0
2008-10-15 14:10:00,20.16,20.22,20.16,20.22,10000.0,20.16,20.22,20.16,20.22,10000.0
2008-10-15 14:15:00,20.21,20.28,20.21,20.28,9200.0,20.21,20.28,20.21,20.28,9200.0
2008-10-15 14:20:00,20.28,20.3,20.28,20.29,6800.0,20.28,20.3,20.28,20.29,6800.0
2008-10-15 14:25:00,20.28,20.31,20.28,20.31,5200.0,20.28,20.31,20.28,20.31,5200.0
2008-10-15 14:30:00,20.31,20.31,20.23,20.28,32600.0,20.31,20.31,20.23,20.28,32600.0
2008-10-15 14:35:00,20.28,20.38,20.25,20.32,32600.0,20.28,20.38,20.25,20.32,32600.0
2008-10-15 14:40:00,20.33,20.47,20.33,20.47,5000.0,20.33,20.47,20.33,20.47,5000.0
2008-10-15 14:45:00,20.47,20.47,20.42,20.45,7600.0,20.47,20.47,20.42,20.45,7600.0
2008-10-15 14:50:00,20.45,20.48,20.39,20.46,12800.0,20.45,20.48,20.39,20.46,12800.0
2008-10-15 14:55:00,20.46,20.46,20.38,20.39,10200.0,20.46,20.46,20.38,20.39,10200.0
2008-10-15 15:00:00,20.38,20.38,20.29,20.35,8600.0,20.38,20.38,20.29,20.35,8600.0
2008-10-15 15:05:00,20.38,20.55,20.38,20.45,25000.0,20.38,20.55,20.38,20.45,25000.0
2008-10-15 15:10:00,20.45,20.45,20.3,20.34,36800.0,20.45,20.45,20.3,20.34,36800.0
2008-10-15 15:15:00,20.33,20.36,20.25,20.25,9000.0,20.33,20.36,20.25,20.25,9000.0
2008-10-15 15:20:00,20.21,20.35,20.21,20.35,21400.0,20.21,20.35,20.21,20.35,21400.0
2008-10-15 15:25:00,20.35,20.35,20.13,20.14,23000.0,20.35,20.35,20.13,20.14,23000.0
2008-10-15 15:30:00,20.14,20.17,20.0,20.07,19400.0,20.14,20.17,20.0,20.07,19400.0
2008-10-15 15:35:00,20.08,20.23,20.08,20.18,16000.0,20.08,20.23,20.08,20.18,16000.0
2008-10-15 15:40:00,20.18,20.3,20.17,20.23,11000.0,20.18,20.3,20.17,20.23,11000.0
2008-10-15 15:45:00,20.22,20.22,20.11,20.11,15600.0,20.22,20.22,20.11,20.11,15600.0
2008-10-15 15:50:00,20.1,20.1,20.0,20.0,32800.0,20.1,20.1,20.0,20.0,32800.0
2008-10-15 15:55:00,20.0,20.02,19.88,19.91,44600.0,20.0,20.02,19.88,19.91,44600.0
2008-10-16 09:30:00,19.83,20.6,19.81,20.13,16400.0,19.83,20.6,19.81,20.13,16400.0
2008-10-16 09:35:00,20.0,20.26,19.91,20.07,11200.0,20.0,20.26,19.91,20.07,11200.0
2008-10-16 09:40:00,20.05,20.05,19.77,19.97,9800.0,20.05,20.05,19.77,19.97,9800.0
2008-10-16 09:45:00,20.03,20.19,20.0,20.13,5600.0,20.03,20.19,20.0,20.13,5600.0
2008-10-16 09:50:00,20.14,20.18,20.07,20.1,12200.0,20.14,20.18,20.07,20.1,12200.0
2008-10-16 09:55:00,20.1,20.26,20.1,20.26,8800.0,20.1,20.26,20.1,20.26,8800.0
2008-10-16 10:00:00,20.22,20.25,20.05,20.17,11000.0,20.22,20.25,20.05,20.17,11000.0
2008-10-16 10:05:00,20.17,20.18,20.04,20.12,13400.0,20.17,20.18,20.04,20.12,13400.0
2008-10-16 10:10:00,20.15,20.15,19.78,19.86,18400.0,20.15,20.15,19.78,19.86,18400.0
2008-10-16 10:15:00,19.92,19.93,19.85,19.89,6000.0,19.92,19.93,19.85,19.89,6000.0
2008-10-16 10:20:00,19.87,19.96,19.86,19.86,10400.0,19.87,19.96,19.86,19.86,10400.0
2008-10-16 10:25:00,19.84,19.86,19.68,19.68,21000.0,19.84,19.86,19.68,19.68,21000.0
2008-10-16 10:30:00,19.69,19.69,19.55,19.66,19400.0,19.69,19.69,19.55,19.66,19400.0
2008-10-16 10:35:00,19.69,19.69,19.5,19.56,36600.0,19.69,19.69,19.5,19.56,36600.0
2008-10-16 10:40:00,19.57,19.71,19.53,19.63,36600.0,19.57,19.71,19.53,19.63,36600.0
2008-10-16 10:45:00,19.63,19.72,19.53,19.65,24200.0,19.63,19.72,19.53,19.65,24200.0
2008-10-16 10:50:00,19.65,19.66,19.49,19.49,11200.0,19.65,19.66,19.49,19.49,11200.0
2008-10-16 10:55:00,19.49,19.52,19.31,19.31,11400.0,19.49,19.52,19.31,19.31,11400.0
2008-10-16 11:00:00,19.34,19.38,19.18,19.24,13800.0,19.34,19.38,19.18,19.24,13800.0
2008-10-16 11:05:00,19.24,19.24,19.02,19.02,23600.0,19.24,19.24,19.02,19.02,23600.0
2008-10-16 11:10:00,19.0,19.02,18.86,18.88,21800.0,19.0,19.02,18.86,18.88,21800.0
2008-10-16 11:15:00,18.87,18.95,18.85,18.95,17000.0,18.87,18.95,18.85,18.95,17000.0
2008-10-16 11:20:00,18.93,19.0,18.92,19.0,25800.0,18.93,19.0,18.92,19.0,25800.0
2008-10-16 11:25:00,19.0,19.07,18.96,19.0,34800.0,19.0,19.07,18.96,19.0,34800.0
2008-10-16 11:30:00,19.0,19.11,19.0,19.05,26000.0,19.0,19.11,19.0,19.05,26000.0
2008-10-16 11:35:00,19.08,19.15,18.99,18.99,29600.0,19.08,19.15,18.99,18.99,29600.0
2008-10-16 11:40:00,19.04,19.22,18.99,19.21,11600.0,19.04,19.22,18.99,19.21,11600.0
2008-10-16 11:45:00,19.21,19.33,19.21,19.25,10600.0,19.21,19.33,19.21,19.25,10600.0
2008-10-16 11:50:00,19.25,19.41,19.17,19.4,16600.0,19.25,19.41,19.17,19.4,16600.0
2008-10-16 11:55:00,19.4,19.41,19.16,19.19,31600.0,19.4,19.41,19.16,19.19,31600.0
2008-10-16 12:00:00,19.2,19.25,19.15,19.23,13600.0,19.2,19.25,19.15,19.23,13600.0
2008-10-16 12:05:00,19.21,19.26,19.15,19.26,9400.0,19.21,19.26,19.15,19.26,9400.0
2008-10-16 12:10:00,19.27,19.54,19.13,19.54,47400.0,19.27,19.54,19.13,19.54,47400.0
2008-10-16 12:15:00,19.56,19.68,19.45,19.53,34400.0,19.56,19.68,19.45,19.53,34400.0
2008-10-16 12:20:00,19.53,19.83,19.53,19.82,38800.0,19.53,19.83,19.53,19.82,38800.0
2008-10-16 12:25:00,19.78,19.78,19.64,19.66,13200.0,19.78,19.78,19.64,19.66,13200.0
2008-10-16 12:30:00,19.68,19.73,19.57,19.61,16600.0,19.68,19.73,19.57,19.61,16600.0
2008-10-16 12:35:00,19.61,19.69,19.55,19.58,23200.0,19.61,19.69,19.55,19.58,23200.0
2008-10-16 12:40:00,19.58,19.61,19.55,19.56,23000.0,19.58,19.61,19.55,19.56,23000.0
2008-10-16 12:45:00,19.56,19.72,19.55,19.64,22600.0,19.56,19.72,19.55,19.64,22600.0
2008-10-16 12:50:00,19.64,19.67,19.61,19.66,10200.0,19.64,19.67,19.61,19.66,10200.0
2008-10-16 12:55:00,19.68,19.73,19.61,19.61,20000.0,19.68,19.73,19.61,19.61,20000.0
2008-10-16 13:00:00,19.68,19.71,19.52,19.61,37200.0,19.68,19.71,19.52,19.61,37200.0
2008-10-16 13:05:00,19.63,19.66,19.45,19.45,23200.0,19.63,19.66,19.45,19.45,23200.0
2008-10-16 13:10:00,19.43,19.58,19.43,19.55,17600.0,19.43,19.58,19.43,19.55,17600.0
2008-10-16 13:15:00,19.55,19.65,19.5,19.5,15600.0,19.55,19.65,19.5,19.5,15600.0
2008-10-16 13:20:00,19.49,19.57,19.47,19.54,15000.0,19.49,19.57,19.47,19.54,15000.0
2008-10-16 13:25:00,19.53,19.53,19.44,19.47,11400.0,19.53,19.53,19.44,19.47,11400.0
2008-10-16 13:30:00,19.48,19.5,19.47,19.49,9400.0,19.48,19.5,19.47,19.49,9400.0
2008-10-16 13:35:00,19.48,19.5,19.32,19.32,9400.0,19.48,19.5,19.32,19.32,9400.0
2008-10-16 13:40:00,19.34,19.43,19.34,19.4,10600.0,19.34,19.43,19.34,19.4,10600.0
2008-10-16 13:45:00,19.44,19.5,19.44,19.5,8000.0,19.44,19.5,19.44,19.5,8000.0
2008-10-16 13:50:00,19.51,19.57,19.48,19.55,20400.0,19.51,19.57,19.48,19.55,20400.0
2008-10-16 13:55:00,19.57,19.67,19.52,19.6,50400.0,19.57,19.67,19.52,19.6,50400.0
2008-10-16 14:00:00,19.63,19.67,19.5,19.53,29600.0,19.63,19.67,19.5,19.53,29600.0
2008-10-16 14:05:00,19.5,19.52,19.46,19.47,43600.0,19.5,19.52,19.46,19.47,43600.0
2008-10-16 14:10:00,19.47,19.52,19.43,19.46,60600.0,19.47,19.52,19.43,19.46,60600.0
2008-10-16 14:15:00,19.45,19.56,19.45,19.49,26200.0,19.45,19.56,19.45,19.49,26200.0
2008-10-16 14:20:00,19.5,19.51,19.49,19.5,32000.0,19.5,19.51,19.49,19.5,32000.0
2008-10-16 14:25:00,19.5,19.52,19.41,19.5,10600.0,19.5,19.52,19.41,19.5,10600.0
2008-10-16 14:30:00,19.5,19.52,19.47,19.47,12600.0,19.5,19.52,19.47,19.47,12600.0
2008-10-16 14:35:00,19.5,19.54,19.48,19.5,14200.0,19.5,19.54,19.48,19.5,14200.0
2008-10-16 14:40:00,19.5,19.52,19.5,19.5,7800.0,19.5,19.52,19.5,19.5,7800.0
2008-10-16 14:45:00,19.5,19.62,19.5,19.62,50000.0,19.5,19.62,19.5,19.62,50000.0
2008-10-16 14:50:00,19.62,19.68,19.61,19.66,27000.0,19.62,19.68,19.61,19.66,27000.0
2008-10-16 14:55:00,19.65,19.66,19.5,19.5,26200.0,19.65,19.66,19.5,19.5,26200.0
2008-10-16 15:00:00,19.5,19.52,19.47,19.5,29400.0,19.5,19.52,19.47,19.5,29400.0
2008-10-16 15:05:00,19.5,19.58,19.49,19.57,97400.0,19.5,19.58,19.49,19.57,97400.0
2008-10-16 15:10:00,19.59,19.8,19.59,19.74,35000.0,19.59,19.8,19.59,19.74,35000.0
2008-10-16 15:15:00,19.75,19.86,19.68,19.73,45800.0,19.75,19.86,19.68,19.73,45800.0
2008-10-16 15:20:00,19.73,19.75,19.65,19.72,29800.0,19.73,19.75,19.65,19.72,29800.0
2008-10-16 15:25:00,19.74,19.81,19.72,19.75,34800.0,19.74,19.81,19.72,19.75,34800.0
2008-10-16 15:30:00,19.75,19.81,19.7,19.71,67400.0,19.75,19.81,19.7,19.71,67400.0
2008-10-16 15:35:00,19.68,19.81,19.62,19.75,56200.0,19.68,19.81,19.62,19.75,56200.0
2008-10-16 15:40:00,19.77,19.95,19.74,19.75,169400.0,19.77,19.95,19.74,19.75,169400.0
2008-10-16 15:45:00,19.73,19.84,19.69,19.77,65000.0,19.73,19.84,19.69,19.77,65000.0
2008-10-16 15:50:00,19.78,19.92,19.75,19.92,99600.0,19.78,19.92,19.75,19.92,99600.0
2008-10-16 15:55:00,19.93,20.07,19.9,20.0,72000.0,19.93,20.07,19.9,20.0,72000.0
2008-10-17 09:30:00,19.65,19.93,19.01,19.89,17400.0,19.65,19.93,19.01,19.89,17400.0
2008-10-17 09:35:00,19.99,19.99,19.64,19.68,15200.0,19.99,19.99,19.64,19.68,15200.0
2008-10-17 09:40:00,19.71,19.92,19.71,19.92,5400.0,19.71,19.92,19.71,19.92,5400.0
2008-10-17 09:45:00,19.91,19.92,19.78,19.89,9000.0,19.91,19.92,19.78,19.89,9000.0
2008-10-17 09:50:00,19.87,20.12,19.87,20.08,34400.0,19.87,20.12,19.87,20.08,34400.0
2008-10-17 09:55:00,20.08,20.22,19.89,20.21,26800.0,20.08,20.22,19.89,20.21,26800.0
2008-10-17 10:00:00,20.21,20.32,20.15,20.32,15000.0,20.21,20.32,20.15,20.32,15000.0
2008-10-17 10:05:00,20.32,20.38,20.23,20.23,23800.0,20.32,20.38,20.23,20.23,23800.0
2008-10-17 10:10:00,20.23,20.37,20.19,20.23,29800.0,20.23,20.37,20.19,20.23,29800.0
2008-10-17 10:15:00,20.24,20.39,20.24,20.34,14800.0,20.24,20.39,20.24,20.34,14800.0
2008-10-17 10:20:00,20.41,20.43,20.31,20.41,11800.0,20.41,20.43,20.31,20.41,11800.0
2008-10-17 10:25:00,20.38,20.39,20.22,20.29,11000.0,20.38,20.39,20.22,20.29,11000.0
2008-10-17 10:30:00,20.31,20.34,20.23,20.23,7200.0,20.31,20.34,20.23,20.23,7200.0
2008-10-17 10:35:00,20.23,20.3,20.18,20.29,9600.0,20.23,20.3,20.18,20.29,9600.0
2008-10-17 10:40:00,20.27,20.29,20.24,20.28,7200.0,20.27,20.29,20.24,20.28,7200.0
2008-10-17 10:45:00,20.29,20.29,20.24,20.28,14800.0,20.29,20.29,20.24,20.28,14800.0
2008-10-17 10:50:00,20.35,20.47,20.33,20.45,10000.0,20.35,20.47,20.33,20.45,10000.0
2008-10-17 10:55:00,20.43,20.43,20.32,20.37,7000.0,20.43,20.43,20.32,20.37,7000.0
2008-10-17 11:00:00,20.39,20.44,20.38,20.43,10800.0,20.39,20.44,20.38,20.43,10800.0
2008-10-17 11:05:00,20.45,20.58,20.45,20.53,8600.0,20.45,20.58,20.45,20.53,8600.0
2008-10-17 11:10:00,20.5,20.5,20.43,20.49,7400.0,20.5,20.5,20.43,20.49,7400.0
2008-10-17 11:15:00,20.55,20.57,20.51,20.53,12200.0,20.55,20.57,20.51,20.53,12200.0
2008-10-17 11:20:00,20.52,20.64,20.52,20.63,16200.0,20.52,20.64,20.52,20.63,16200.0
2008-10-17 11:25:00,20.61,20.61,20.56,20.6,21000.0,20.61,20.61,20.56,20.6,21000.0
2008-10-17 11:30:00,20.57,20.57,20.56,20.56,7800.0,20.57,20.57,20.56,20.56,7800.0
2008-10-17 11:35:00,20.56,20.57,20.51,20.52,14400.0,20.56,20.57,20.51,20.52,14400.0
2008-10-17 11:40:00,20.54,20.54,20.5,20.5,6600.0,20.54,20.54,20.5,20.5,6600.0
2008-10-17 11:45:00,20.5,20.52,20.49,20.5,5400.0,20.5,20.52,20.49,20.5,5400.0
2008-10-17 11:50:00,20.54,20.55,20.53,20.53,3200.0,20.54,20.55,20.53,20.53,3200.0
2008-10-17 11:55:00,20.55,20.55,20.54,20.55,8400.0,20.55,20.55,20.54,20.55,8400.0
2008-10-17 12:00:00,20.52,20.61,20.52,20.59,5400.0,20.52,20.61,20.52,20.59,5400.0
2008-10-17 12:05:00,20.6,20.69,20.6,20.69,10000.0,20.6,20.69,20.6,20.69,10000.0
2008-10-17 12:10:00,20.65,20.76,20.64,20.71,15000.0,20.65,20.76,20.64,20.71,15000.0
2008-10-17 12:15:00,20.74,20.74,20.63,20.69,8800.0,20.74,20.74,20.63,20.69,8800.0
2008-10-17 12:20:00,20.72,20.83,20.69,20.77,12800.0,20.72,20.83,20.69,20.77,12800.0
2008-10-17 12:25:00,20.79,20.83,20.74,20.76,10200.0,20.79,20.83,20.74,20.76,10200.0
2008-10-17 12:30:00,20.75,20.76,20.64,20.65,46200.0,20.75,20.76,20.64,20.65,46200.0
2008-10-17 12:35:00,20.61,20.61,20.54,20.54,7800.0,20.61,20.61,20.54,20.54,7800.0
2008-10-17 12:40:00,20.54,20.61,20.52,20.61,4800.0,20.54,20.61,20.52,20.61,4800.0
2008-10-17 12:45:00,20.56,20.61,20.56,20.61,6200.0,20.56,20.61,20.56,20.61,6200.0
2008-10-17 12:50:00,20.67,20.75,20.64,20.75,18200.0,20.67,20.75,20.64,20.75,18200.0
2008-10-17 12:55:00,20.75,20.85,20.75,20.81,8200.0,20.75,20.85,20.75,20.81,8200.0
2008-10-17 13:00:00,20.82,20.92,20.82,20.92,2800.0,20.82,20.92,20.82,20.92,2800.0
2008-10-17 13:05:00,20.92,20.92,20.86,20.86,4400.0,20.92,20.92,20.86,20.86,4400.0
2008-10-17 13:10:00,20.84,20.98,20.84,20.97,17200.0,20.84,20.98,20.84,20.97,17200.0
2008-10-17 13:15:00,20.97,20.97,20.93,20.96,4400.0,20.97,20.97,20.93,20.96,4400.0
2008-10-17 13:20:00,20.98,21.12,20.98,21.11,8400.0,20.98,21.12,20.98,21.11,8400.0
2008-10-17 13:25:00,21.11,21.11,20.96,21.03,25400.0,21.11,21.11,20.96,21.03,25400.0
2008-10-17 13:30:00,21.0,21.19,21.0,21.14,69400.0,21.0,21.19,21.0,21.14,69400.0
2008-10-17 13:35:00,21.09,21.26,21.08,21.26,7600.0,21.09,21.26,21.08,21.26,7600.0
2008-10-17 13:40:00,21.28,21.32,21.25,21.28,10400.0,21.28,21.32,21.25,21.28,10400.0
2008-10-17 13:45:00,21.28,21.29,21.24,21.27,38400.0,21.28,21.29,21.24,21.27,38400.0
2008-10-17 13:50:00,21.25,21.28,21.18,21.23,17600.0,21.25,21.28,21.18,21.23,17600.0
2008-10-17 13:55:00,21.23,21.23,21.18,21.2,24800.0,21.23,21.23,21.18,21.2,24800.0
2008-10-17 14:00:00,21.21,21.21,21.16,21.16,63800.0,21.21,21.21,21.16,21.16,63800.0
2008-10-17 14:05:00,21.15,21.17,21.03,21.03,22000.0,21.15,21.17,21.03,21.03,22000.0
2008-10-17 14:10:00,21.03,21.04,20.92,20.92,42000.0,21.03,21.04,20.92,20.92,42000.0
2008-10-17 14:15:00,20.95,21.0,20.95,20.99,29400.0,20.95,21.0,20.95,20.99,29400.0
2008-10-17 14:20:00,20.98,20.98,20.78,20.78,8600.0,20.98,20.98,20.78,20.78,8600.0
2008-10-17 14:25:00,20.78,20.82,20.75,20.78,15800.0,20.78,20.82,20.75,20.78,15800.0
2008-10-17 14:30:00,20.78,20.89,20.78,20.88,11800.0,20.78,20.89,20.78,20.88,11800.0
2008-10-17 14:35:00,20.87,20.89,20.66,20.68,10400.0,20.87,20.89,20.66,20.68,10400.0
2008-10-17 14:40:00,20.67,20.75,20.54,20.73,13200.0,20.67,20.75,20.54,20.73,13200.0
2008-10-17 14:45:00,20.74,20.78,20.71,20.75,13400.0,20.74,20.78,20.71,20.75,13400.0
2008-10-17 14:50:00,20.74,20.78,20.71,20.72,17200.0,20.74,20.78,20.71,20.72,17200.0
2008-10-17 14:55:00,20.71,20.75,20.71,20.74,24600.0,20.71,20.75,20.71,20.74,24600.0
2008-10-17 15:00:00,20.75,20.8,20.75,20.77,55400.0,20.75,20.8,20.75,20.77,55400.0
2008-10-17 15:05:00,20.77,20.8,20.75,20.77,12800.0,20.77,20.8,20.75,20.77,12800.0
2008-10-17 15:10:00,20.72,20.72,20.55,20.61,13400.0,20.72,20.72,20.55,20.61,13400.0
2008-10-17 15:15:00,20.65,20.68,20.65,20.65,5200.0,20.65,20.68,20.65,20.65,5200.0
2008-10-17 15:20:00,20.58,20.6,20.34,20.49,14800.0,20.58,20.6,20.34,20.49,14800.0
2008-10-17 15:25:00,20.49,20.65,20.47,20.6,9600.0,20.49,20.65,20.47,20.6,9600.0
2008-10-17 15:30:00,20.61,20.68,20.61,20.61,7600.0,20.61,20.68,20.61,20.61,7600.0
2008-10-17 15:35:00,20.64,20.74,20.56,20.68,33400.0,20.64,20.74,20.56,20.68,33400.0
2008-10-17 15:40:00,20.68,20.78,20.67,20.76,30000.0,20.68,20.78,20.67,20.76,30000.0
2008-10-17 15:45:00,20.75,20.76,20.7,20.72,51400.0,20.75,20.76,20.7,20.72,51400.0
2008-10-17 15:50:00,20.72,20.79,20.65,20.75,86800.0,20.72,20.79,20.65,20.75,86800.0
2008-10-17 15:55:00,20.74,20.75,20.57,20.66,51600.0,20.74,20.75,20.57,20.66,51600.0
2008-10-20 09:30:00,21.17,21.18,20.75,20.75,16600.0,21.17,21.18,20.75,20.75,16600.0
2008-10-20 09:35:00,20.77,20.88,20.74,20.75,12800.0,20.77,20.88,20.74,20.75,12800.0
2008-10-20 09:40:00,20.8,20.82,20.7,20.82,8400.0,20.8,20.82,20.7,20.82,8400.0
2008-10-20 09:45:00,20.83,20.95,20.83,20.95,2800.0,20.83,20.95,20.83,20.95,2800.0
2008-10-20 09:50:00,20.95,21.01,20.78,20.79,7400.0,20.95,21.01,20.78,20.79,7400.0
2008-10-20 09:55:00,20.78,21.05,20.75,21.0,22200.0,20.78,21.05,20.75,21.0,22200.0
2008-10-20 10:00:00,21.0,21.11,20.98,20.98,12600.0,21.0,21.11,20.98,20.98,12600.0
2008-10-20 10:05:00,20.96,21.07,20.94,20.96,21800.0,20.96,21.07,20.94,20.96,21800.0
2008-10-20 10:10:00,21.0,21.02,20.97,21.0,8600.0,21.0,21.02,20.97,21.0,8600.0
2008-10-20 10:15:00,20.99,21.02,20.95,20.95,9800.0,20.99,21.02,20.95,20.95,9800.0
2008-10-20 10:20:00,20.96,21.0,20.96,20.99,7800.0,20.96,21.0,20.96,20.99,7800.0
2008-10-20 10:25:00,21.0,21.0,20.98,21.0,6400.0,21.0,21.0,20.98,21.0,6400.0
2008-10-20 10:30:00,21.0,21.01,20.99,21.0,4200.0,21.0,21.01,20.99,21.0,4200.0
2008-10-20 10:35:00,21.0,21.02,20.98,20.98,7200.0,21.0,21.02,20.98,20.98,7200.0
2008-10-20 10:40:00,20.99,21.0,20.91,20.99,10000.0,20.99,21.0,20.91,20.99,10000.0
2008-10-20 10:45:00,21.0,21.02,20.94,20.99,5800.0,21.0,21.02,20.94,20.99,5800.0
2008-10-20 10:50:00,21.0,21.0,20.9,20.93,6400.0,21.0,21.0,20.9,20.93,6400.0
2008-10-20 10:55:00,20.92,20.94,20.78,20.94,12200.0,20.92,20.94,20.78,20.94,12200.0
2008-10-20 11:00:00,20.95,21.0,20.93,20.93,5600.0,20.95,21.0,20.93,20.93,5600.0
2008-10-20 11:05:00,20.88,20.91,20.86,20.87,4000.0,20.88,20.91,20.86,20.87,4000.0
2008-10-20 11:10:00,20.88,20.88,20.78,20.88,13400.0,20.88,20.88,20.78,20.88,13400.0
2008-10-20 11:15:00,20.92,20.96,20.89,20.9,4800.0,20.92,20.96,20.89,20.9,4800.0
2008-10-20 11:20:00,20.93,20.95,20.91,20.95,3000.0,20.93,20.95,20.91,20.95,3000.0
2008-10-20 11:25:00,20.94,21.0,20.92,21.0,2400.0,20.94,21.0,20.92,21.0,2400.0
2008-10-20 11:30:00,21.0,21.03,20.98,20.99,5200.0,21.0,21.03,20.98,20.99,5200.0
2008-10-20 11:35:00,20.99,21.02,20.99,20.99,4000.0,20.99,21.02,20.99,20.99,4000.0
2008-10-20 11:40:00,21.0,21.0,20.99,21.0,8600.0,21.0,21.0,20.99,21.0,8600.0
2008-10-20 11:45:00,21.02,21.15,21.0,21.12,8800.0,21.02,21.15,21.0,21.12,8800.0
2008-10-20 11:50:00,21.12,21.16,21.11,21.14,7400.0,21.12,21.16,21.11,21.14,7400.0
2008-10-20 11:55:00,21.14,21.26,21.14,21.23,4800.0,21.14,21.26,21.14,21.23,4800.0
2008-10-20 12:00:00,21.2,21.2,21.11,21.11,3800.0,21.2,21.2,21.11,21.11,3800.0
2008-10-20 12:05:00,21.14,21.18,21.11,21.14,4200.0,21.14,21.18,21.11,21.14,4200.0
2008-10-20 12:10:00,21.13,21.21,21.13,21.13,3400.0,21.13,21.21,21.13,21.13,3400.0
2008-10-20 12:15:00,21.16,21.25,21.16,21.25,3800.0,21.16,21.25,21.16,21.25,3800.0
2008-10-20 12:20:00,21.24,21.24,21.18,21.18,1000.0,21.24,21.24,21.18,21.18,1000.0
2008-10-20 12:25:00,21.22,21.23,21.16,21.16,2000.0,21.22,21.23,21.16,21.16,2000.0
2008-10-20 12:30:00,21.15,21.2,21.13,21.18,2200.0,21.15,21.2,21.13,21.18,2200.0
2008-10-20 12:35:00,21.18,21.18,21.1,21.1,4800.0,21.18,21.18,21.1,21.1,4800.0
2008-10-20 12:40:00,21.05,21.07,20.99,20.99,2400.0,21.05,21.07,20.99,20.99,2400.0
2008-10-20 12:45:00,21.0,21.05,21.0,21.05,1800.0,21.0,21.05,21.0,21.05,1800.0
2008-10-20 12:50:00,21.0,21.01,20.95,20.95,2200.0,21.0,21.01,20.95,20.95,2200.0
2008-10-20 12:55:00,20.92,21.01,20.92,21.0,4000.0,20.92,21.01,20.92,21.0,4000.0
2008-10-20 13:00:00,21.0,21.0,20.98,21.0,5200.0,21.0,21.0,20.98,21.0,5200.0
2008-10-20 13:05:00,20.99,21.05,20.99,21.03,3000.0,20.99,21.05,20.99,21.03,3000.0
2008-10-20 13:10:00,21.04,21.06,21.02,21.05,4200.0,21.04,21.06,21.02,21.05,4200.0
2008-10-20 13:15:00,21.04,21.04,20.99,21.0,1600.0,21.04,21.04,20.99,21.0,1600.0
2008-10-20 13:20:00,21.05,21.06,21.04,21.06,1400.0,21.05,21.06,21.04,21.06,1400.0
2008-10-20 13:25:00,21.08,21.14,21.07,21.08,3400.0,21.08,21.14,21.07,21.08,3400.0
2008-10-20 13:30:00,21.1,21.17,21.08,21.14,12800.0,21.1,21.17,21.08,21.14,12800.0
2008-10-20 13:35:00,21.13,21.13,21.02,21.03,2200.0,21.13,21.13,21.02,21.03,2200.0
2008-10-20 13:40:00,21.04,21.11,21.04,21.11,2000.0,21.04,21.11,21.04,21.11,2000.0
2008-10-20 13:45:00,21.12,21.19,21.11,21.19,2600.0,21.12,21.19,21.11,21.19,2600.0
2008-10-20 13:50:00,21.16,21.24,21.16,21.23,9600.0,21.16,21.24,21.16,21.23,9600.0
2008-10-20 13:55:00,21.24,21.24,21.18,21.2,7200.0,21.24,21.24,21.18,21.2,7200.0
2008-10-20 14:00:00,21.21,21.23,21.2,21.23,4400.0,21.21,21.23,21.2,21.23,4400.0
2008-10-20 14:05:00,21.29,21.39,21.28,21.36,4600.0,21.29,21.39,21.28,21.36,4600.0
2008-10-20 14:10:00,21.36,21.39,21.28,21.29,8400.0,21.36,21.39,21.28,21.29,8400.0
2008-10-20 14:15:00,21.29,21.29,21.2,21.21,4800.0,21.29,21.29,21.2,21.21,4800.0
2008-10-20 14:20:00,21.24,21.26,21.24,21.24,2600.0,21.24,21.26,21.24,21.24,2600.0
2008-10-20 14:25:00,21.24,21.28,21.23,21.26,3000.0,21.24,21.28,21.23,21.26,3000.0
2008-10-20 14:30:00,21.25,21.26,21.2,21.23,7600.0,21.25,21.26,21.2,21.23,7600.0
2008-10-20 14:35:00,21.24,21.31,21.2,21.2,9800.0,21.24,21.31,21.2,21.2,9800.0
2008-10-20 14:40:00,21.22,21.33,21.22,21.3,6200.0,21.22,21.33,21.22,21.3,6200.0
2008-10-20 14:45:00,21.29,21.3,21.23,21.24,9200.0,21.29,21.3,21.23,21.24,9200.0
2008-10-20 14:50:00,21.23,21.23,21.15,21.16,11400.0,21.23,21.23,21.15,21.16,11400.0
2008-10-20 14:55:00,21.16,21.26,21.16,21.26,6600.0,21.16,21.26,21.16,21.26,6600.0
2008-10-20 15:00:00,21.29,21.33,21.22,21.24,5200.0,21.29,21.33,21.22,21.24,5200.0
2008-10-20 15:05:00,21.24,21.24,21.14,21.18,5200.0,21.24,21.24,21.14,21.18,5200.0
2008-10-20 15:10:00,21.19,21.21,21.13,21.21,5000.0,21.19,21.21,21.13,21.21,5000.0
2008-10-20 15:15:00,21.2,21.2,21.14,21.17,3000.0,21.2,21.2,21.14,21.17,3000.0
2008-10-20 15:20:00,21.2,21.2,21.15,21.18,5200.0,21.2,21.2,21.15,21.18,5200.0
2008-10-20 15:25:00,21.21,21.22,21.18,21.2,5800.0,21.21,21.22,21.18,21.2,5800.0
2008-10-20 15:30:00,21.2,21.28,21.17,21.27,8600.0,21.2,21.28,21.17,21.27,8600.0
2008-10-20 15:35:00,21.29,21.38,21.25,21.35,9200.0,21.29,21.38,21.25,21.35,9200.0
2008-10-20 15:40:00,21.33,21.43,21.33,21.35,37400.0,21.33,21.43,21.33,21.35,37400.0
2008-10-20 15:45:00,21.34,21.36,21.33,21.35,6200.0,21.34,21.36,21.33,21.35,6200.0
2008-10-20 15:50:00,21.36,21.41,21.36,21.4,21000.0,21.36,21.41,21.36,21.4,21000.0
2008-10-20 15:55:00,21.4,21.55,21.36,21.55,29600.0,21.4,21.55,21.36,21.55,29600.0
2008-10-21 09:30:00,21.25,21.6,21.14,21.14,3600.0,21.25,21.6,21.14,21.14,3600.0
2008-10-21 09:35:00,21.12,21.25,21.1,21.1,1800.0,21.12,21.25,21.1,21.1,1800.0
2008-10-21 09:40:00,21.08,21.12,20.99,21.0,8400.0,21.08,21.12,20.99,21.0,8400.0
2008-10-21 09:45:00,21.08,21.09,21.0,21.01,4800.0,21.08,21.09,21.0,21.01,4800.0
2008-10-21 09:50:00,20.99,21.1,20.97,21.09,7200.0,20.99,21.1,20.97,21.09,7200.0
2008-10-21 09:55:00,21.07,21.08,20.99,21.07,8800.0,21.07,21.08,20.99,21.07,8800.0
2008-10-21 10:00:00,21.1,21.17,21.07,21.15,7400.0,21.1,21.17,21.07,21.15,7400.0
2008-10-21 10:05:00,21.17,21.19,21.16,21.17,4200.0,21.17,21.19,21.16,21.17,4200.0
2008-10-21 10:10:00,21.19,21.23,21.19,21.2,3600.0,21.19,21.23,21.19,21.2,3600.0
2008-10-21 10:15:00,21.21,21.35,21.21,21.34,6200.0,21.21,21.35,21.21,21.34,6200.0
2008-10-21 10:20:00,21.34,21.34,21.31,21.33,1200.0,21.34,21.34,21.31,21.33,1200.0
2008-10-21 10:25:00,21.3,21.31,21.26,21.26,1400.0,21.3,21.31,21.26,21.26,1400.0
2008-10-21 10:30:00,21.25,21.25,21.21,21.24,5800.0,21.25,21.25,21.21,21.24,5800.0
2008-10-21 10:35:00,21.26,21.28,21.17,21.2,9800.0,21.26,21.28,21.17,21.2,9800.0
2008-10-21 10:40:00,21.2,21.28,21.17,21.24,9600.0,21.2,21.28,21.17,21.24,9600.0
2008-10-21 10:45:00,21.25,21.25,21.18,21.18,1600.0,21.25,21.25,21.18,21.18,1600.0
2008-10-21 10:50:00,21.18,21.19,21.16,21.17,2400.0,21.18,21.19,21.16,21.17,2400.0
2008-10-21 10:55:00,21.19,21.19,21.15,21.19,12800.0,21.19,21.19,21.15,21.19,12800.0
2008-10-21 11:00:00,21.18,21.25,21.18,21.25,7000.0,21.18,21.25,21.18,21.25,7000.0
2008-10-21 11:05:00,21.25,21.27,21.23,21.23,2800.0,21.25,21.27,21.23,21.23,2800.0
2008-10-21 11:10:00,21.23,21.23,21.12,21.14,15600.0,21.23,21.23,21.12,21.14,15600.0
2008-10-21 11:15:00,21.13,21.19,21.13,21.18,11600.0,21.13,21.19,21.13,21.18,11600.0
2008-10-21 11:20:00,21.11,21.16,21.09,21.13,24000.0,21.11,21.16,21.09,21.13,24000.0
2008-10-21 11:25:00,21.11,21.15,21.11,21.11,3200.0,21.11,21.15,21.11,21.11,3200.0
2008-10-21 11:30:00,21.11,21.15,21.11,21.15,5800.0,21.11,21.15,21.11,21.15,5800.0
2008-10-21 11:35:00,21.13,21.16,21.13,21.16,3000.0,21.13,21.16,21.13,21.16,3000.0
2008-10-21 11:40:00,21.16,21.2,21.14,21.15,7600.0,21.16,21.2,21.14,21.15,7600.0
2008-10-21 11:45:00,21.16,21.16,21.09,21.12,19800.0,21.16,21.16,21.09,21.12,19800.0
2008-10-21 11:50:00,21.09,21.09,21.01,21.04,49600.0,21.09,21.09,21.01,21.04,49600.0
2008-10-21 11:55:00,21.04,21.05,20.88,20.9,22000.0,21.04,21.05,20.88,20.9,22000.0
2008-10-21 12:00:00,20.9,20.95,20.9,20.92,10000.0,20.9,20.95,20.9,20.92,10000.0
2008-10-21 12:05:00,20.92,20.93,20.88,20.91,6000.0,20.92,20.93,20.88,20.91,6000.0
2008-10-21 12:10:00,20.91,20.91,20.86,20.86,4400.0,20.91,20.91,20.86,20.86,4400.0
2008-10-21 12:15:00,20.84,20.92,20.84,20.92,11400.0,20.84,20.92,20.84,20.92,11400.0
2008-10-21 12:20:00,20.84,20.86,20.8,20.86,4600.0,20.84,20.86,20.8,20.86,4600.0
2008-10-21 12:25:00,20.89,20.89,20.86,20.87,2400.0,20.89,20.89,20.86,20.87,2400.0
2008-10-21 12:30:00,20.85,20.89,20.85,20.88,6800.0,20.85,20.89,20.85,20.88,6800.0
2008-10-21 12:35:00,20.87,20.91,20.86,20.91,3200.0,20.87,20.91,20.86,20.91,3200.0
2008-10-21 12:40:00,20.9,20.93,20.87,20.93,6800.0,20.9,20.93,20.87,20.93,6800.0
2008-10-21 12:45:00,20.92,20.92,20.86,20.86,7600.0,20.92,20.92,20.86,20.86,7600.0
2008-10-21 12:50:00,20.86,20.88,20.82,20.83,11600.0,20.86,20.88,20.82,20.83,11600.0
2008-10-21 12:55:00,20.84,20.89,20.83,20.84,19800.0,20.84,20.89,20.83,20.84,19800.0
2008-10-21 13:00:00,20.84,20.86,20.78,20.85,37800.0,20.84,20.86,20.78,20.85,37800.0
2008-10-21 13:05:00,20.85,20.96,20.85,20.92,50600.0,20.85,20.96,20.85,20.92,50600.0
2008-10-21 13:10:00,20.92,20.93,20.84,20.84,31600.0,20.92,20.93,20.84,20.84,31600.0
2008-10-21 13:15:00,20.85,20.86,20.84,20.85,17800.0,20.85,20.86,20.84,20.85,17800.0
2008-10-21 13:20:00,20.85,20.85,20.83,20.84,30000.0,20.85,20.85,20.83,20.84,30000.0
2008-10-21 13:25:00,20.84,20.85,20.83,20.84,11600.0,20.84,20.85,20.83,20.84,11600.0
2008-10-21 13:30:00,20.83,20.86,20.81,20.86,13200.0,20.83,20.86,20.81,20.86,13200.0
2008-10-21 13:35:00,20.86,20.86,20.79,20.8,10000.0,20.86,20.86,20.79,20.8,10000.0
2008-10-21 13:40:00,20.8,20.8,20.75,20.75,20800.0,20.8,20.8,20.75,20.75,20800.0
2008-10-21 13:45:00,20.72,20.75,20.72,20.74,6800.0,20.72,20.75,20.72,20.74,6800.0
2008-10-21 13:50:00,20.72,20.73,20.7,20.72,6800.0,20.72,20.73,20.7,20.72,6800.0
2008-10-21 13:55:00,20.7,20.72,20.67,20.72,3600.0,20.7,20.72,20.67,20.72,3600.0
2008-10-21 14:00:00,20.72,20.75,20.72,20.73,22600.0,20.72,20.75,20.72,20.73,22600.0
2008-10-21 14:05:00,20.74,20.74,20.67,20.7,10200.0,20.74,20.74,20.67,20.7,10200.0
2008-10-21 14:10:00,20.68,20.75,20.68,20.7,35200.0,20.68,20.75,20.68,20.7,35200.0
2008-10-21 14:15:00,20.71,20.83,20.71,20.76,20800.0,20.71,20.83,20.71,20.76,20800.0
2008-10-21 14:20:00,20.75,20.83,20.75,20.83,2600.0,20.75,20.83,20.75,20.83,2600.0
2008-10-21 14:25:00,20.83,20.85,20.83,20.85,7600.0,20.83,20.85,20.83,20.85,7600.0
2008-10-21 14:30:00,20.85,20.92,20.85,20.92,19400.0,20.85,20.92,20.85,20.92,19400.0
2008-10-21 14:35:00,20.92,20.95,20.92,20.93,6000.0,20.92,20.95,20.92,20.93,6000.0
2008-10-21 14:40:00,20.93,21.04,20.93,21.04,31800.0,20.93,21.04,20.93,21.04,31800.0
2008-10-21 14:45:00,21.04,21.08,21.04,21.06,22200.0,21.04,21.08,21.04,21.06,22200.0
2008-10-21 14:50:00,21.05,21.05,21.0,21.01,2800.0,21.05,21.05,21.0,21.01,2800.0
2008-10-21 14:55:00,21.02,21.02,20.93,20.95,6400.0,21.02,21.02,20.93,20.95,6400.0
2008-10-21 15:00:00,20.95,21.04,20.95,21.02,6600.0,20.95,21.04,20.95,21.02,6600.0
2008-10-21 15:05:00,21.04,21.04,20.92,20.92,5600.0,21.04,21.04,20.92,20.92,5600.0
2008-10-21 15:10:00,20.92,21.0,20.92,21.0,6600.0,20.92,21.0,20.92,21.0,6600.0
2008-10-21 15:15:00,21.0,21.0,20.95,20.95,28200.0,21.0,21.0,20.95,20.95,28200.0
2008-10-21 15:20:00,20.95,20.96,20.85,20.88,26800.0,20.95,20.96,20.85,20.88,26800.0
2008-10-21 15:25:00,20.86,20.87,20.72,20.74,28200.0,20.86,20.87,20.72,20.74,28200.0
2008-10-21 15:30:00,20.74,20.75,20.5,20.59,86200.0,20.74,20.75,20.5,20.59,86200.0
2008-10-21 15:35:00,20.6,20.61,20.51,20.51,39800.0,20.6,20.61,20.51,20.51,39800.0
2008-10-21 15:40:00,20.55,20.56,20.43,20.46,78000.0,20.55,20.56,20.43,20.46,78000.0
2008-10-21 15:45:00,20.46,20.49,20.36,20.41,56600.0,20.46,20.49,20.36,20.41,56600.0
2008-10-21 15:50:00,20.43,20.5,20.43,20.49,37400.0,20.43,20.5,20.43,20.49,37400.0
2008-10-21 15:55:00,20.5,20.5,20.43,20.48,40600.0,20.5,20.5,20.43,20.48,40600.0
2008-10-22 09:30:00,20.22,20.22,19.93,20.04,4200.0,20.22,20.22,19.93,20.04,4200.0
2008-10-22 09:35:00,20.04,20.04,20.0,20.0,600.0,20.04,20.04,20.0,20.0,600.0
2008-10-22 09:40:00,19.98,19.98,19.94,19.95,4200.0,19.98,19.98,19.94,19.95,4200.0
2008-10-22 09:45:00,19.96,20.0,19.83,19.86,4800.0,19.96,20.0,19.83,19.86,4800.0
2008-10-22 09:50:00,19.85,19.88,19.79,19.79,3600.0,19.85,19.88,19.79,19.79,3600.0
2008-10-22 09:55:00,19.78,19.86,19.73,19.76,12400.0,19.78,19.86,19.73,19.76,12400.0
2008-10-22 10:00:00,19.76,19.79,19.57,19.57,38200.0,19.76,19.79,19.57,19.57,38200.0
2008-10-22 10:05:00,19.56,19.6,19.44,19.44,53400.0,19.56,19.6,19.44,19.44,53400.0
2008-10-22 10:10:00,19.5,19.59,19.45,19.45,21000.0,19.5,19.59,19.45,19.45,21000.0
2008-10-22 10:15:00,19.47,19.58,19.39,19.57,34200.0,19.47,19.58,19.39,19.57,34200.0
2008-10-22 10:20:00,19.57,19.63,19.52,19.6,12600.0,19.57,19.63,19.52,19.6,12600.0
2008-10-22 10:25:00,19.55,19.6,19.55,19.58,4800.0,19.55,19.6,19.55,19.58,4800.0
2008-10-22 10:30:00,19.58,19.74,19.58,19.74,8600.0,19.58,19.74,19.58,19.74,8600.0
2008-10-22 10:35:00,19.65,19.67,19.59,19.62,3400.0,19.65,19.67,19.59,19.62,3400.0
2008-10-22 10:40:00,19.65,19.75,19.61,19.61,59600.0,19.65,19.75,19.61,19.61,59600.0
2008-10-22 10:45:00,19.64,19.87,19.63,19.85,11600.0,19.64,19.87,19.63,19.85,11600.0
2008-10-22 10:50:00,19.86,19.88,19.84,19.86,9400.0,19.86,19.88,19.84,19.86,9400.0
2008-10-22 10:55:00,19.87,19.88,19.84,19.87,3400.0,19.87,19.88,19.84,19.87,3400.0
2008-10-22 11:00:00,19.86,19.88,19.77,19.79,3800.0,19.86,19.88,19.77,19.79,3800.0
2008-10-22 11:05:00,19.82,19.86,19.79,19.83,4400.0,19.82,19.86,19.79,19.83,4400.0
2008-10-22 11:10:00,19.87,19.95,19.85,19.92,10200.0,19.87,19.95,19.85,19.92,10200.0
2008-10-22 11:15:00,19.88,19.88,19.85,19.86,6200.0,19.88,19.88,19.85,19.86,6200.0
2008-10-22 11:20:00,19.85,19.85,19.73,19.8,13400.0,19.85,19.85,19.73,19.8,13400.0
2008-10-22 11:25:00,19.81,19.81,19.71,19.72,6400.0,19.81,19.81,19.71,19.72,6400.0
2008-10-22 11:30:00,19.72,19.79,19.72,19.79,2000.0,19.72,19.79,19.72,19.79,2000.0
2008-10-22 11:35:00,19.79,19.79,19.76,19.77,4200.0,19.79,19.79,19.76,19.77,4200.0
2008-10-22 11:40:00,19.77,19.88,19.74,19.74,21600.0,19.77,19.88,19.74,19.74,21600.0
2008-10-22 11:45:00,19.75,19.84,19.75,19.79,32600.0,19.75,19.84,19.75,19.79,32600.0
2008-10-22 11:50:00,19.78,19.78,19.75,19.77,13400.0,19.78,19.78,19.75,19.77,13400.0
2008-10-22 11:55:00,19.77,19.77,19.71,19.75,2000.0,19.77,19.77,19.71,19.75,2000.0
2008-10-22 12:00:00,19.75,19.77,19.73,19.77,3200.0,19.75,19.77,19.73,19.77,3200.0
2008-10-22 12:05:00,19.77,19.95,19.77,19.95,16200.0,19.77,19.95,19.77,19.95,16200.0
2008-10-22 12:10:00,19.91,19.91,19.84,19.9,4800.0,19.91,19.91,19.84,19.9,4800.0
2008-10-22 12:15:00,19.9,19.99,19.9,19.96,18400.0,19.9,19.99,19.9,19.96,18400.0
2008-10-22 12:20:00,19.93,20.0,19.93,19.93,7200.0,19.93,20.0,19.93,19.93,7200.0
2008-10-22 12:25:00,19.95,20.0,19.94,19.95,3200.0,19.95,20.0,19.94,19.95,3200.0
2008-10-22 12:30:00,19.94,19.94,19.9,19.9,3000.0,19.94,19.94,19.9,19.9,3000.0
2008-10-22 12:35:00,19.88,19.88,19.78,19.78,6000.0,19.88,19.88,19.78,19.78,6000.0
2008-10-22 12:40:00,19.79,19.8,19.77,19.77,1400.0,19.79,19.8,19.77,19.77,1400.0
2008-10-22 12:45:00,19.79,19.83,19.78,19.8,3200.0,19.79,19.83,19.78,19.8,3200.0
2008-10-22 12:50:00,19.8,19.8,19.77,19.79,5200.0,19.8,19.8,19.77,19.79,5200.0
2008-10-22 12:55:00,19.84,19.86,19.79,19.82,5600.0,19.84,19.86,19.79,19.82,5600.0
2008-10-22 13:00:00,19.81,19.82,19.71,19.72,5200.0,19.81,19.82,19.71,19.72,5200.0
2008-10-22 13:05:00,19.78,19.79,19.76,19.76,1800.0,19.78,19.79,19.76,19.76,1800.0
2008-10-22 13:10:00,19.75,19.75,19.73,19.74,1800.0,19.75,19.75,19.73,19.74,1800.0
2008-10-22 13:15:00,19.72,19.72,19.67,19.67,4200.0,19.72,19.72,19.67,19.67,4200.0
2008-10-22 13:20:00,19.68,19.68,19.63,19.67,3600.0,19.68,19.68,19.63,19.67,3600.0
2008-10-22 13:25:00,19.64,19.64,19.59,19.61,4000.0,19.64,19.64,19.59,19.61,4000.0
2008-10-22 13:30:00,19.59,19.63,19.57,19.6,9200.0,19.59,19.63,19.57,19.6,9200.0
2008-10-22 13:35:00,19.58,19.63,19.57,19.62,8200.0,19.58,19.63,19.57,19.62,8200.0
2008-10-22 13:40:00,19.6,19.6,19.6,19.6,2600.0,19.6,19.6,19.6,19.6,2600.0
2008-10-22 13:45:00,19.56,19.64,19.55,19.64,9200.0,19.56,19.64,19.55,19.64,9200.0
2008-10-22 13:50:00,19.63,19.65,19.54,19.65,5200.0,19.63,19.65,19.54,19.65,5200.0
2008-10-22 13:55:00,19.65,19.71,19.64,19.71,2600.0,19.65,19.71,19.64,19.71,2600.0
2008-10-22 14:00:00,19.68,19.68,19.66,19.67,5000.0,19.68,19.68,19.66,19.67,5000.0
2008-10-22 14:05:00,19.66,19.68,19.56,19.56,5600.0,19.66,19.68,19.56,19.56,5600.0
2008-10-22 14:10:00,19.57,19.57,19.52,19.52,3800.0,19.57,19.57,19.52,19.52,3800.0
2008-10-22 14:15:00,19.55,19.57,19.55,19.56,4400.0,19.55,19.57,19.55,19.56,4400.0
2008-10-22 14:20:00,19.57,19.68,19.56,19.68,8800.0,19.57,19.68,19.56,19.68,8800.0
2008-10-22 14:25:00,19.72,19.72,19.68,19.7,9000.0,19.72,19.72,19.68,19.7,9000.0
2008-10-22 14:30:00,19.72,19.72,19.62,19.62,6000.0,19.72,19.72,19.62,19.62,6000.0
2008-10-22 14:35:00,19.61,19.61,19.55,19.58,7200.0,19.61,19.61,19.55,19.58,7200.0
2008-10-22 14:40:00,19.55,19.55,19.48,19.48,13200.0,19.55,19.55,19.48,19.48,13200.0
2008-10-22 14:45:00,19.48,19.54,19.48,19.5,11000.0,19.48,19.54,19.48,19.5,11000.0
2008-10-22 14:50:00,19.52,19.53,19.5,19.53,10000.0,19.52,19.53,19.5,19.53,10000.0
2008-10-22 14:55:00,19.5,19.58,19.5,19.58,9600.0,19.5,19.58,19.5,19.58,9600.0
2008-10-22 15:00:00,19.58,19.59,19.58,19.59,9400.0,19.58,19.59,19.58,19.59,9400.0
2008-10-22 15:05:00,19.58,19.58,19.52,19.56,12400.0,19.58,19.58,19.52,19.56,12400.0
2008-10-22 15:10:00,19.55,19.56,19.5,19.5,14200.0,19.55,19.56,19.5,19.5,14200.0
2008-10-22 15:15:00,19.48,19.51,19.45,19.46,21200.0,19.48,19.51,19.45,19.46,21200.0
2008-10-22 15:20:00,19.47,19.5,19.41,19.5,25200.0,19.47,19.5,19.41,19.5,25200.0
2008-10-22 15:25:00,19.5,19.58,19.34,19.36,25600.0,19.5,19.58,19.34,19.36,25600.0
2008-10-22 15:30:00,19.36,19.4,19.33,19.37,21200.0,19.36,19.4,19.33,19.37,21200.0
2008-10-22 15:35:00,19.37,19.38,19.28,19.28,27000.0,19.37,19.38,19.28,19.28,27000.0
2008-10-22 15:40:00,19.25,19.25,19.15,19.16,26200.0,19.25,19.25,19.15,19.16,26200.0
2008-10-22 15:45:00,19.16,19.43,19.14,19.3,40000.0,19.16,19.43,19.14,19.3,40000.0
2008-10-22 15:50:00,19.3,19.45,19.25,19.37,34400.0,19.3,19.45,19.25,19.37,34400.0
2008-10-22 15:55:00,19.36,19.5,19.31,19.39,31400.0,19.36,19.5,19.31,19.39,31400.0
2008-10-23 09:30:00,19.08,19.61,19.08,19.45,12400.0,19.08,19.61,19.08,19.45,12400.0
2008-10-23 09:35:00,19.47,19.75,19.47,19.5,8200.0,19.47,19.75,19.47,19.5,8200.0
2008-10-23 09:40:00,19.45,19.45,19.23,19.25,5600.0,19.45,19.45,19.23,19.25,5600.0
2008-10-23 09:45:00,19.25,19.34,19.25,19.33,8200.0,19.25,19.34,19.25,19.33,8200.0
2008-10-23 09:50:00,19.32,19.33,19.25,19.32,25200.0,19.32,19.33,19.25,19.32,25200.0
2008-10-23 09:55:00,19.33,19.38,19.3,19.35,12200.0,19.33,19.38,19.3,19.35,12200.0
2008-10-23 10:00:00,19.39,19.41,19.3,19.36,13600.0,19.39,19.41,19.3,19.36,13600.0
2008-10-23 10:05:00,19.36,19.5,19.36,19.38,10600.0,19.36,19.5,19.36,19.38,10600.0
2008-10-23 10:10:00,19.4,19.71,19.4,19.71,20600.0,19.4,19.71,19.4,19.71,20600.0
2008-10-23 10:15:00,19.69,19.75,19.57,19.57,14600.0,19.69,19.75,19.57,19.57,14600.0
2008-10-23 10:20:00,19.58,19.6,19.56,19.58,12000.0,19.58,19.6,19.56,19.58,12000.0
2008-10-23 10:25:00,19.56,19.56,19.46,19.55,15000.0,19.56,19.56,19.46,19.55,15000.0
2008-10-23 10:30:00,19.5,19.5,19.44,19.45,18400.0,19.5,19.5,19.44,19.45,18400.0
2008-10-23 10:35:00,19.43,19.46,19.28,19.3,3800.0,19.43,19.46,19.28,19.3,3800.0
2008-10-23 10:40:00,19.28,19.43,19.25,19.43,14600.0,19.28,19.43,19.25,19.43,14600.0
2008-10-23 10:45:00,19.43,19.5,19.43,19.48,23400.0,19.43,19.5,19.43,19.48,23400.0
2008-10-23 10:50:00,19.48,19.51,19.45,19.47,30200.0,19.48,19.51,19.45,19.47,30200.0
2008-10-23 10:55:00,19.45,19.52,19.45,19.52,12400.0,19.45,19.52,19.45,19.52,12400.0
2008-10-23 11:00:00,19.52,19.56,19.48,19.48,12200.0,19.52,19.56,19.48,19.48,12200.0
2008-10-23 11:05:00,19.46,19.48,19.45,19.46,11600.0,19.46,19.48,19.45,19.46,11600.0
2008-10-23 11:10:00,19.44,19.44,19.35,19.38,5600.0,19.44,19.44,19.35,19.38,5600.0
2008-10-23 11:15:00,19.39,19.4,19.31,19.32,7200.0,19.39,19.4,19.31,19.32,7200.0
2008-10-23 11:20:00,19.32,19.32,19.18,19.19,18000.0,19.32,19.32,19.18,19.19,18000.0
2008-10-23 11:25:00,19.18,19.19,19.03,19.05,52600.0,19.18,19.19,19.03,19.05,52600.0
2008-10-23 11:30:00,19.07,19.11,19.03,19.05,18600.0,19.07,19.11,19.03,19.05,18600.0
2008-10-23 11:35:00,19.06,19.14,19.04,19.12,12400.0,19.06,19.14,19.04,19.12,12400.0
2008-10-23 11:40:00,19.12,19.13,19.1,19.1,11000.0,19.12,19.13,19.1,19.1,11000.0
2008-10-23 11:45:00,19.1,19.1,18.93,19.02,33800.0,19.1,19.1,18.93,19.02,33800.0
2008-10-23 11:50:00,18.98,19.05,18.98,19.03,8800.0,18.98,19.05,18.98,19.03,8800.0
2008-10-23 11:55:00,19.05,19.05,18.97,19.05,11200.0,19.05,19.05,18.97,19.05,11200.0
2008-10-23 12:00:00,19.04,19.07,18.93,18.93,15200.0,19.04,19.07,18.93,18.93,15200.0
2008-10-23 12:05:00,18.93,18.97,18.88,18.93,15200.0,18.93,18.97,18.88,18.93,15200.0
2008-10-23 12:10:00,18.96,18.99,18.93,18.93,12800.0,18.96,18.99,18.93,18.93,12800.0
2008-10-23 12:15:00,18.93,18.97,18.75,18.75,29600.0,18.93,18.97,18.75,18.75,29600.0
2008-10-23 12:20:00,18.78,18.88,18.66,18.66,30400.0,18.78,18.88,18.66,18.66,30400.0
2008-10-23 12:25:00,18.66,18.7,18.54,18.55,48200.0,18.66,18.7,18.54,18.55,48200.0
2008-10-23 12:30:00,18.57,18.7,18.56,18.64,24000.0,18.57,18.7,18.56,18.64,24000.0
2008-10-23 12:35:00,18.64,18.65,18.53,18.55,19400.0,18.64,18.65,18.53,18.55,19400.0
2008-10-23 12:40:00,18.61,18.72,18.52,18.7,22000.0,18.61,18.72,18.52,18.7,22000.0
2008-10-23 12:45:00,18.7,18.76,18.67,18.73,14200.0,18.7,18.76,18.67,18.73,14200.0
2008-10-23 12:50:00,18.73,18.74,18.54,18.61,41000.0,18.73,18.74,18.54,18.61,41000.0
2008-10-23 12:55:00,18.63,18.63,18.43,18.47,32600.0,18.63,18.63,18.43,18.47,32600.0
2008-10-23 13:00:00,18.5,18.6,18.32,18.47,42600.0,18.5,18.6,18.32,18.47,42600.0
2008-10-23 13:05:00,18.44,18.49,18.34,18.43,17000.0,18.44,18.49,18.34,18.43,17000.0
2008-10-23 13:10:00,18.43,18.45,18.38,18.41,21200.0,18.43,18.45,18.38,18.41,21200.0
2008-10-23 13:15:00,18.45,18.6,18.45,18.58,9200.0,18.45,18.6,18.45,18.58,9200.0
2008-10-23 13:20:00,18.58,18.58,18.45,18.47,23600.0,18.58,18.58,18.45,18.47,23600.0
2008-10-23 13:25:00,18.47,18.49,18.43,18.46,7800.0,18.47,18.49,18.43,18.46,7800.0
2008-10-23 13:30:00,18.46,18.46,18.34,18.39,20200.0,18.46,18.46,18.34,18.39,20200.0
2008-10-23 13:35:00,18.38,18.44,18.3,18.35,20400.0,18.38,18.44,18.3,18.35,20400.0
2008-10-23 13:40:00,18.36,18.41,18.29,18.31,24600.0,18.36,18.41,18.29,18.31,24600.0
2008-10-23 13:45:00,18.29,18.34,18.18,18.18,16000.0,18.29,18.34,18.18,18.18,16000.0
2008-10-23 13:50:00,18.21,18.26,18.18,18.2,14400.0,18.21,18.26,18.18,18.2,14400.0
2008-10-23 13:55:00,18.21,18.25,18.14,18.24,50000.0,18.21,18.25,18.14,18.24,50000.0
2008-10-23 14:00:00,18.23,18.23,18.08,18.08,43000.0,18.23,18.23,18.08,18.08,43000.0
2008-10-23 14:05:00,18.1,18.17,18.05,18.15,62200.0,18.1,18.17,18.05,18.15,62200.0
2008-10-23 14:10:00,18.13,18.17,18.05,18.09,45200.0,18.13,18.17,18.05,18.09,45200.0
2008-10-23 14:15:00,18.11,18.21,18.07,18.1,13800.0,18.11,18.21,18.07,18.1,13800.0
2008-10-23 14:20:00,18.11,18.11,18.05,18.07,13200.0,18.11,18.11,18.05,18.07,13200.0
2008-10-23 14:25:00,18.07,18.11,18.05,18.08,33800.0,18.07,18.11,18.05,18.08,33800.0
2008-10-23 14:30:00,18.1,18.23,17.95,18.02,99000.0,18.1,18.23,17.95,18.02,99000.0
2008-10-23 14:35:00,18.02,18.1,17.96,18.09,23400.0,18.02,18.1,17.96,18.09,23400.0
2008-10-23 14:40:00,18.09,18.09,17.97,18.06,73000.0,18.09,18.09,17.97,18.06,73000.0
2008-10-23 14:45:00,18.05,18.06,17.81,17.81,84800.0,18.05,18.06,17.81,17.81,84800.0
2008-10-23 14:50:00,17.81,17.93,17.81,17.86,24800.0,17.81,17.93,17.81,17.86,24800.0
2008-10-23 14:55:00,17.86,17.89,17.72,17.81,39200.0,17.86,17.89,17.72,17.81,39200.0
2008-10-23 15:00:00,17.82,18.24,17.81,18.19,86600.0,17.82,18.24,17.81,18.19,86600.0
2008-10-23 15:05:00,18.15,18.32,18.07,18.31,33800.0,18.15,18.32,18.07,18.31,33800.0
2008-10-23 15:10:00,18.38,18.5,18.27,18.5,32800.0,18.38,18.5,18.27,18.5,32800.0
2008-10-23 15:15:00,18.46,18.46,18.15,18.29,31400.0,18.46,18.46,18.15,18.29,31400.0
2008-10-23 15:20:00,18.24,18.41,18.19,18.35,28400.0,18.24,18.41,18.19,18.35,28400.0
2008-10-23 15:25:00,18.3,18.43,18.29,18.33,22800.0,18.3,18.43,18.29,18.33,22800.0
2008-10-23 15:30:00,18.38,18.38,18.08,18.36,21600.0,18.38,18.38,18.08,18.36,21600.0
2008-10-23 15:35:00,18.34,18.43,18.13,18.13,25400.0,18.34,18.43,18.13,18.13,25400.0
2008-10-23 15:40:00,18.12,18.46,18.04,18.46,39600.0,18.12,18.46,18.04,18.46,39600.0
2008-10-23 15:45:00,18.48,18.83,18.46,18.75,97000.0,18.48,18.83,18.46,18.75,97000.0
2008-10-23 15:50:00,18.74,18.75,18.51,18.52,101000.0,18.74,18.75,18.51,18.52,101000.0
2008-10-23 15:55:00,18.5,18.97,18.5,18.76,76600.0,18.5,18.97,18.5,18.76,76600.0
2008-10-24 09:30:00,14.0,14.5,12.06,14.27,187400.0,14.0,14.5,12.06,14.27,187400.0
2008-10-24 09:35:00,14.24,15.5,14.24,15.27,654200.0,14.24,15.5,14.24,15.27,654200.0
2008-10-24 09:40:00,15.28,16.16,15.05,15.45,457800.0,15.28,16.16,15.05,15.45,457800.0
2008-10-24 09:45:00,15.45,15.51,15.26,15.49,121800.0,15.45,15.51,15.26,15.49,121800.0
2008-10-24 09:50:00,15.49,16.15,15.49,15.7,180200.0,15.49,16.15,15.49,15.7,180200.0
2008-10-24 09:55:00,15.64,16.23,15.63,16.11,66000.0,15.64,16.23,15.63,16.11,66000.0
2008-10-24 10:00:00,16.11,17.16,16.09,17.16,127600.0,16.11,17.16,16.09,17.16,127600.0
2008-10-24 10:05:00,17.11,17.61,17.05,17.43,142200.0,17.11,17.61,17.05,17.43,142200.0
2008-10-24 10:10:00,17.43,17.47,16.63,16.74,156400.0,17.43,17.47,16.63,16.74,156400.0
2008-10-24 10:15:00,16.75,16.75,15.45,15.48,248000.0,16.75,16.75,15.45,15.48,248000.0
2008-10-24 10:20:00,15.49,16.05,15.49,15.95,250400.0,15.49,16.05,15.49,15.95,250400.0
2008-10-24 10:25:00,15.93,15.95,15.6,15.68,208400.0,15.93,15.95,15.6,15.68,208400.0
2008-10-24 10:30:00,15.69,15.7,15.4,15.55,115800.0,15.69,15.7,15.4,15.55,115800.0
2008-10-24 10:35:00,15.56,15.67,15.41,15.55,115200.0,15.56,15.67,15.41,15.55,115200.0
2008-10-24 10:40:00,15.58,15.68,15.49,15.63,107600.0,15.58,15.68,15.49,15.63,107600.0
2008-10-24 10:45:00,15.63,15.75,15.58,15.72,104200.0,15.63,15.75,15.58,15.72,104200.0
2008-10-24 10:50:00,15.72,15.91,15.66,15.81,92000.0,15.72,15.91,15.66,15.81,92000.0
2008-10-24 10:55:00,15.81,15.93,15.79,15.91,29000.0,15.81,15.93,15.79,15.91,29000.0
2008-10-24 11:00:00,15.91,15.93,15.83,15.87,134800.0,15.91,15.93,15.83,15.87,134800.0
2008-10-24 11:05:00,15.88,15.93,15.88,15.88,102400.0,15.88,15.93,15.88,15.88,102400.0
2008-10-24 11:10:00,15.89,15.89,15.6,15.75,181400.0,15.89,15.89,15.6,15.75,181400.0
2008-10-24 11:15:00,15.75,15.84,15.72,15.82,93400.0,15.75,15.84,15.72,15.82,93400.0
2008-10-24 11:20:00,15.83,16.0,15.83,15.99,41600.0,15.83,16.0,15.83,15.99,41600.0
2008-10-24 11:25:00,16.0,16.02,15.95,15.97,90400.0,16.0,16.02,15.95,15.97,90400.0
2008-10-24 11:30:00,15.98,16.0,15.77,15.83,43200.0,15.98,16.0,15.77,15.83,43200.0
2008-10-24 11:35:00,15.85,15.99,15.83,15.99,29800.0,15.85,15.99,15.83,15.99,29800.0
2008-10-24 11:40:00,15.99,16.0,15.97,15.99,24800.0,15.99,16.0,15.97,15.99,24800.0
2008-10-24 11:45:00,15.99,16.11,15.97,16.06,273400.0,15.99,16.11,15.97,16.06,273400.0
2008-10-24 11:50:00,16.03,16.04,15.95,16.0,61600.0,16.03,16.04,15.95,16.0,61600.0
2008-10-24 11:55:00,16.0,16.02,15.86,15.93,42200.0,16.0,16.02,15.86,15.93,42200.0
2008-10-24 12:00:00,15.89,15.96,15.84,15.91,62400.0,15.89,15.96,15.84,15.91,62400.0
2008-10-24 12:05:00,15.9,15.95,15.9,15.95,16200.0,15.9,15.95,15.9,15.95,16200.0
2008-10-24 12:10:00,15.94,16.0,15.93,15.98,25600.0,15.94,16.0,15.93,15.98,25600.0
2008-10-24 12:15:00,15.97,15.99,15.95,15.99,18600.0,15.97,15.99,15.95,15.99,18600.0
2008-10-24 12:20:00,15.97,15.99,15.95,15.97,17600.0,15.97,15.99,15.95,15.97,17600.0
2008-10-24 12:25:00,15.97,15.99,15.94,15.95,59800.0,15.97,15.99,15.94,15.95,59800.0
2008-10-24 12:30:00,15.95,15.95,15.92,15.93,138000.0,15.95,15.95,15.92,15.93,138000.0
2008-10-24 12:35:00,15.92,15.96,15.9,15.92,118800.0,15.92,15.96,15.9,15.92,118800.0
2008-10-24 12:40:00,15.9,15.93,15.83,15.84,54800.0,15.9,15.93,15.83,15.84,54800.0
2008-10-24 12:45:00,15.85,15.94,15.76,15.9,139600.0,15.85,15.94,15.76,15.9,139600.0
2008-10-24 12:50:00,15.97,16.1,15.92,15.93,88200.0,15.97,16.1,15.92,15.93,88200.0
2008-10-24 12:55:00,15.95,16.03,15.93,15.97,117400.0,15.95,16.03,15.93,15.97,117400.0
2008-10-24 13:00:00,15.99,16.03,15.88,15.99,129800.0,15.99,16.03,15.88,15.99,129800.0
2008-10-24 13:05:00,15.99,16.05,15.93,15.97,43000.0,15.99,16.05,15.93,15.97,43000.0
2008-10-24 13:10:00,15.97,15.97,15.81,15.81,124800.0,15.97,15.97,15.81,15.81,124800.0
2008-10-24 13:15:00,15.81,16.0,15.8,15.99,58200.0,15.81,16.0,15.8,15.99,58200.0
2008-10-24 13:20:00,15.98,16.09,15.92,16.02,123000.0,15.98,16.09,15.92,16.02,123000.0
2008-10-24 13:25:00,16.0,16.03,15.97,16.0,28000.0,16.0,16.03,15.97,16.0,28000.0
2008-10-24 13:30:00,16.0,16.03,15.99,16.01,36200.0,16.0,16.03,15.99,16.01,36200.0
2008-10-24 13:35:00,16.0,16.15,15.99,16.0,63400.0,16.0,16.15,15.99,16.0,63400.0
2008-10-24 13:40:00,16.0,16.05,16.0,16.01,11400.0,16.0,16.05,16.0,16.01,11400.0
2008-10-24 13:45:00,16.0,16.03,15.99,16.0,34200.0,16.0,16.03,15.99,16.0,34200.0
2008-10-24 13:50:00,16.0,16.05,15.99,16.01,20400.0,16.0,16.05,15.99,16.01,20400.0
2008-10-24 13:55:00,16.0,16.04,16.0,16.0,20000.0,16.0,16.04,16.0,16.0,20000.0
2008-10-24 14:00:00,16.0,16.03,15.99,16.03,28000.0,16.0,16.03,15.99,16.03,28000.0
2008-10-24 14:05:00,16.02,16.06,16.02,16.05,25600.0,16.02,16.06,16.02,16.05,25600.0
2008-10-24 14:10:00,16.04,16.06,16.0,16.03,30400.0,16.04,16.06,16.0,16.03,30400.0
2008-10-24 14:15:00,16.03,16.06,16.0,16.04,59200.0,16.03,16.06,16.0,16.04,59200.0
2008-10-24 14:20:00,16.04,16.04,16.0,16.02,31400.0,16.04,16.04,16.0,16.02,31400.0
2008-10-24 14:25:00,16.02,16.02,16.0,16.0,25800.0,16.02,16.02,16.0,16.0,25800.0
2008-10-24 14:30:00,16.0,16.03,16.0,16.01,45800.0,16.0,16.03,16.0,16.01,45800.0
2008-10-24 14:35:00,16.0,16.03,16.0,16.02,58600.0,16.0,16.03,16.0,16.02,58600.0
2008-10-24 14:40:00,16.0,16.07,16.0,16.0,40600.0,16.0,16.07,16.0,16.0,40600.0
2008-10-24 14:45:00,16.01,16.04,15.99,16.0,41000.0,16.01,16.04,15.99,16.0,41000.0
2008-10-24 14:50:00,15.99,16.0,15.99,16.0,176600.0,15.99,16.0,15.99,16.0,176600.0
2008-10-24 14:55:00,16.0,16.15,15.99,16.13,41800.0,16.0,16.15,15.99,16.13,41800.0
2008-10-24 15:00:00,16.1,16.3,16.1,16.17,38600.0,16.1,16.3,16.1,16.17,38600.0
2008-10-24 15:05:00,16.19,16.27,16.19,16.24,46800.0,16.19,16.27,16.19,16.24,46800.0
2008-10-24 15:10:00,16.23,16.25,16.01,16.02,24400.0,16.23,16.25,16.01,16.02,24400.0
2008-10-24 15:15:00,16.03,16.04,15.84,15.86,157800.0,16.03,16.04,15.84,15.86,157800.0
2008-10-24 15:20:00,15.87,16.06,15.81,16.0,137200.0,15.87,16.06,15.81,16.0,137200.0
2008-10-24 15:25:00,16.01,16.03,15.99,16.02,43000.0,16.01,16.03,15.99,16.02,43000.0
2008-10-24 15:30:00,16.02,16.02,15.97,16.0,100000.0,16.02,16.02,15.97,16.0,100000.0
2008-10-24 15:35:00,15.99,16.01,15.96,15.97,175800.0,15.99,16.01,15.96,15.97,175800.0
2008-10-24 15:40:00,15.97,16.02,15.97,15.99,82400.0,15.97,16.02,15.97,15.99,82400.0
2008-10-24 15:45:00,15.99,16.1,15.97,16.06,50400.0,15.99,16.1,15.97,16.06,50400.0
2008-10-24 15:50:00,16.06,16.06,16.0,16.02,37200.0,16.06,16.06,16.0,16.02,37200.0
2008-10-24 15:55:00,16.02,16.23,15.95,15.96,71000.0,16.02,16.23,15.95,15.96,71000.0
2008-10-27 09:30:00,15.75,15.8,14.98,15.0,32600.0,15.75,15.8,14.98,15.0,32600.0
2008-10-27 09:35:00,15.03,15.27,15.03,15.15,61000.0,15.03,15.27,15.03,15.15,61000.0
2008-10-27 09:40:00,15.18,15.28,15.09,15.19,36800.0,15.18,15.28,15.09,15.19,36800.0
2008-10-27 09:45:00,15.19,15.4,15.17,15.24,62200.0,15.19,15.4,15.17,15.24,62200.0
2008-10-27 09:50:00,15.28,15.34,15.15,15.33,69400.0,15.28,15.34,15.15,15.33,69400.0
2008-10-27 09:55:00,15.31,15.34,15.08,15.09,74400.0,15.31,15.34,15.08,15.09,74400.0
2008-10-27 10:00:00,15.09,15.45,15.09,15.38,108000.0,15.09,15.45,15.09,15.38,108000.0
2008-10-27 10:05:00,15.38,15.53,15.34,15.49,99400.0,15.38,15.53,15.34,15.49,99400.0
2008-10-27 10:10:00,15.49,15.49,15.2,15.25,35600.0,15.49,15.49,15.2,15.25,35600.0
2008-10-27 10:15:00,15.23,15.4,15.23,15.34,33000.0,15.23,15.4,15.23,15.34,33000.0
2008-10-27 10:20:00,15.32,15.44,15.3,15.4,17400.0,15.32,15.44,15.3,15.4,17400.0
2008-10-27 10:25:00,15.39,15.46,15.24,15.24,32800.0,15.39,15.46,15.24,15.24,32800.0
2008-10-27 10:30:00,15.24,15.25,15.08,15.15,60800.0,15.24,15.25,15.08,15.15,60800.0
2008-10-27 10:35:00,15.16,15.2,15.13,15.19,21400.0,15.16,15.2,15.13,15.19,21400.0
2008-10-27 10:40:00,15.21,15.31,15.08,15.3,67000.0,15.21,15.31,15.08,15.3,67000.0
2008-10-27 10:45:00,15.3,15.35,15.22,15.29,39600.0,15.3,15.35,15.22,15.29,39600.0
2008-10-27 10:50:00,15.27,15.31,15.23,15.31,25800.0,15.27,15.31,15.23,15.31,25800.0
2008-10-27 10:55:00,15.31,15.36,15.3,15.35,13000.0,15.31,15.36,15.3,15.35,13000.0
2008-10-27 11:00:00,15.33,15.35,15.28,15.29,27200.0,15.33,15.35,15.28,15.29,27200.0
2008-10-27 11:05:00,15.29,15.44,15.24,15.44,53800.0,15.29,15.44,15.24,15.44,53800.0
2008-10-27 11:10:00,15.43,15.49,15.4,15.46,10200.0,15.43,15.49,15.4,15.46,10200.0
2008-10-27 11:15:00,15.44,15.44,15.3,15.3,170800.0,15.44,15.44,15.3,15.3,170800.0
2008-10-27 11:20:00,15.28,15.3,15.15,15.2,142800.0,15.28,15.3,15.15,15.2,142800.0
2008-10-27 11:25:00,15.21,15.21,15.01,15.03,274200.0,15.21,15.21,15.01,15.03,274200.0
2008-10-27 11:30:00,15.03,15.1,15.0,15.09,92000.0,15.03,15.1,15.0,15.09,92000.0
2008-10-27 11:35:00,15.09,15.16,15.01,15.15,30000.0,15.09,15.16,15.01,15.15,30000.0
2008-10-27 11:40:00,15.1,15.21,15.06,15.21,48000.0,15.1,15.21,15.06,15.21,48000.0
2008-10-27 11:45:00,15.17,15.19,15.15,15.16,17600.0,15.17,15.19,15.15,15.16,17600.0
2008-10-27 11:50:00,15.17,15.26,15.11,15.25,55400.0,15.17,15.26,15.11,15.25,55400.0
2008-10-27 11:55:00,15.25,15.26,15.18,15.2,31000.0,15.25,15.26,15.18,15.2,31000.0
2008-10-27 12:00:00,15.21,15.21,15.05,15.08,124000.0,15.21,15.21,15.05,15.08,124000.0
2008-10-27 12:05:00,15.07,15.1,15.05,15.08,23600.0,15.07,15.1,15.05,15.08,23600.0
2008-10-27 12:10:00,15.07,15.17,15.06,15.13,16600.0,15.07,15.17,15.06,15.13,16600.0
2008-10-27 12:15:00,15.14,15.2,15.09,15.15,28000.0,15.14,15.2,15.09,15.15,28000.0
2008-10-27 12:20:00,15.15,15.16,15.1,15.14,15000.0,15.15,15.16,15.1,15.14,15000.0
2008-10-27 12:25:00,15.15,15.22,15.15,15.18,17400.0,15.15,15.22,15.15,15.18,17400.0
2008-10-27 12:30:00,15.17,15.22,15.15,15.22,16400.0,15.17,15.22,15.15,15.22,16400.0
2008-10-27 12:35:00,15.22,15.22,15.18,15.2,12800.0,15.22,15.22,15.18,15.2,12800.0
2008-10-27 12:40:00,15.18,15.2,15.15,15.18,20600.0,15.18,15.2,15.15,15.18,20600.0
2008-10-27 12:45:00,15.19,15.3,15.17,15.29,33400.0,15.19,15.3,15.17,15.29,33400.0
2008-10-27 12:50:00,15.29,15.3,15.25,15.28,13600.0,15.29,15.3,15.25,15.28,13600.0
2008-10-27 12:55:00,15.26,15.28,15.24,15.26,9800.0,15.26,15.28,15.24,15.26,9800.0
2008-10-27 13:00:00,15.26,15.27,15.22,15.26,15400.0,15.26,15.27,15.22,15.26,15400.0
2008-10-27 13:05:00,15.26,15.29,15.24,15.28,29400.0,15.26,15.29,15.24,15.28,29400.0
2008-10-27 13:10:00,15.29,15.31,15.28,15.3,15000.0,15.29,15.31,15.28,15.3,15000.0
2008-10-27 13:15:00,15.28,15.32,15.28,15.32,13200.0,15.28,15.32,15.28,15.32,13200.0
2008-10-27 13:20:00,15.32,15.38,15.31,15.38,20800.0,15.32,15.38,15.31,15.38,20800.0
2008-10-27 13:25:00,15.38,15.38,15.35,15.36,23000.0,15.38,15.38,15.35,15.36,23000.0
2008-10-27 13:30:00,15.36,15.42,15.35,15.4,23400.0,15.36,15.42,15.35,15.4,23400.0
2008-10-27 13:35:00,15.4,15.44,15.4,15.44,29600.0,15.4,15.44,15.4,15.44,29600.0
2008-10-27 13:40:00,15.43,15.46,15.4,15.46,21000.0,15.43,15.46,15.4,15.46,21000.0
2008-10-27 13:45:00,15.46,15.53,15.45,15.5,39600.0,15.46,15.53,15.45,15.5,39600.0
2008-10-27 13:50:00,15.51,15.51,15.47,15.5,28800.0,15.51,15.51,15.47,15.5,28800.0
2008-10-27 13:55:00,15.5,15.51,15.45,15.45,21000.0,15.5,15.51,15.45,15.45,21000.0
2008-10-27 14:00:00,15.45,15.46,15.41,15.43,21200.0,15.45,15.46,15.41,15.43,21200.0
2008-10-27 14:05:00,15.43,15.43,15.38,15.42,34000.0,15.43,15.43,15.38,15.42,34000.0
2008-10-27 14:10:00,15.42,15.43,15.35,15.4,26600.0,15.42,15.43,15.35,15.4,26600.0
2008-10-27 14:15:00,15.4,15.4,15.33,15.35,35800.0,15.4,15.4,15.33,15.35,35800.0
2008-10-27 14:20:00,15.35,15.35,15.2,15.2,102600.0,15.35,15.35,15.2,15.2,102600.0
2008-10-27 14:25:00,15.21,15.26,15.15,15.2,135400.0,15.21,15.26,15.15,15.2,135400.0
2008-10-27 14:30:00,15.2,15.21,15.13,15.15,60000.0,15.2,15.21,15.13,15.15,60000.0
2008-10-27 14:35:00,15.15,15.18,15.13,15.13,39800.0,15.15,15.18,15.13,15.13,39800.0
2008-10-27 14:40:00,15.14,15.19,15.11,15.16,38400.0,15.14,15.19,15.11,15.16,38400.0
2008-10-27 14:45:00,15.17,15.17,15.12,15.12,39600.0,15.17,15.17,15.12,15.12,39600.0
2008-10-27 14:50:00,15.11,15.13,15.05,15.08,88400.0,15.11,15.13,15.05,15.08,88400.0
2008-10-27 14:55:00,15.08,15.08,15.01,15.03,35400.0,15.08,15.08,15.01,15.03,35400.0
2008-10-27 15:00:00,15.04,15.08,15.0,15.0,39800.0,15.04,15.08,15.0,15.0,39800.0
2008-10-27 15:05:00,15.0,15.03,15.0,15.0,32600.0,15.0,15.03,15.0,15.0,32600.0
2008-10-27 15:10:00,15.0,15.01,15.0,15.0,27000.0,15.0,15.01,15.0,15.0,27000.0
2008-10-27 15:15:00,15.01,15.06,15.0,15.0,40000.0,15.01,15.06,15.0,15.0,40000.0
2008-10-27 15:20:00,15.0,15.06,15.0,15.06,62200.0,15.0,15.06,15.0,15.06,62200.0
2008-10-27 15:25:00,15.06,15.08,14.99,14.99,68400.0,15.06,15.08,14.99,14.99,68400.0
2008-10-27 15:30:00,14.99,15.03,14.99,15.01,42000.0,14.99,15.03,14.99,15.01,42000.0
2008-10-27 15:35:00,15.0,15.02,14.97,15.01,56600.0,15.0,15.02,14.97,15.01,56600.0
2008-10-27 15:40:00,15.0,15.03,14.97,15.0,55200.0,15.0,15.03,14.97,15.0,55200.0
2008-10-27 15:45:00,15.0,15.01,14.94,14.99,60000.0,15.0,15.01,14.94,14.99,60000.0
2008-10-27 15:50:00,15.0,15.0,14.8,14.81,77400.0,15.0,15.0,14.8,14.81,77400.0
2008-10-27 15:55:00,14.81,14.88,14.71,14.82,181400.0,14.81,14.88,14.71,14.82,181400.0
2008-10-28 09:30:00,15.09,15.37,14.95,15.37,33600.0,15.09,15.37,14.95,15.37,33600.0
2008-10-28 09:35:00,15.34,15.63,15.1,15.6,51600.0,15.34,15.63,15.1,15.6,51600.0
2008-10-28 09:40:00,15.6,15.6,15.47,15.5,53800.0,15.6,15.6,15.47,15.5,53800.0
2008-10-28 09:45:00,15.5,15.56,15.47,15.54,155200.0,15.5,15.56,15.47,15.54,155200.0
2008-10-28 09:50:00,15.53,15.64,15.51,15.6,205000.0,15.53,15.64,15.51,15.6,205000.0
2008-10-28 09:55:00,15.62,15.7,15.53,15.62,40400.0,15.62,15.7,15.53,15.62,40400.0
2008-10-28 10:00:00,15.62,15.66,15.55,15.6,241400.0,15.62,15.66,15.55,15.6,241400.0
2008-10-28 10:05:00,15.6,15.65,15.59,15.62,60200.0,15.6,15.65,15.59,15.62,60200.0
2008-10-28 10:10:00,15.63,15.65,15.59,15.63,114200.0,15.63,15.65,15.59,15.63,114200.0
2008-10-28 10:15:00,15.65,15.65,15.56,15.61,78200.0,15.65,15.65,15.56,15.61,78200.0
2008-10-28 10:20:00,15.61,15.65,15.6,15.61,76000.0,15.61,15.65,15.6,15.61,76000.0
2008-10-28 10:25:00,15.61,15.62,15.59,15.6,97400.0,15.61,15.62,15.59,15.6,97400.0
2008-10-28 10:30:00,15.6,15.62,15.6,15.6,64800.0,15.6,15.62,15.6,15.6,64800.0
2008-10-28 10:35:00,15.62,15.65,15.6,15.6,64400.0,15.62,15.65,15.6,15.6,64400.0
2008-10-28 10:40:00,15.6,15.71,15.59,15.65,101400.0,15.6,15.71,15.59,15.65,101400.0
2008-10-28 10:45:00,15.66,15.75,15.6,15.74,85000.0,15.66,15.75,15.6,15.74,85000.0
2008-10-28 10:50:00,15.75,15.84,15.69,15.75,169400.0,15.75,15.84,15.69,15.75,169400.0
2008-10-28 10:55:00,15.74,15.8,15.59,15.62,119200.0,15.74,15.8,15.59,15.62,119200.0
2008-10-28 11:00:00,15.61,15.67,15.6,15.61,73800.0,15.61,15.67,15.6,15.61,73800.0
2008-10-28 11:05:00,15.62,15.68,15.6,15.63,100000.0,15.62,15.68,15.6,15.63,100000.0
2008-10-28 11:10:00,15.63,15.68,15.61,15.67,76600.0,15.63,15.68,15.61,15.67,76600.0
2008-10-28 11:15:00,15.67,15.71,15.62,15.62,139000.0,15.67,15.71,15.62,15.62,139000.0
2008-10-28 11:20:00,15.62,15.7,15.62,15.7,97600.0,15.62,15.7,15.62,15.7,97600.0
2008-10-28 11:25:00,15.66,15.72,15.66,15.66,27200.0,15.66,15.72,15.66,15.66,27200.0
2008-10-28 11:30:00,15.67,15.67,15.6,15.61,31200.0,15.67,15.67,15.6,15.61,31200.0
2008-10-28 11:35:00,15.62,15.69,15.6,15.66,42600.0,15.62,15.69,15.6,15.66,42600.0
2008-10-28 11:40:00,15.65,15.76,15.63,15.74,29800.0,15.65,15.76,15.63,15.74,29800.0
2008-10-28 11:45:00,15.72,15.77,15.69,15.74,67200.0,15.72,15.77,15.69,15.74,67200.0
2008-10-28 11:50:00,15.73,15.76,15.63,15.74,98000.0,15.73,15.76,15.63,15.74,98000.0
2008-10-28 11:55:00,15.74,15.8,15.71,15.76,57600.0,15.74,15.8,15.71,15.76,57600.0
2008-10-28 12:00:00,15.77,15.81,15.76,15.78,110800.0,15.77,15.81,15.76,15.78,110800.0
2008-10-28 12:05:00,15.78,15.84,15.74,15.84,85600.0,15.78,15.84,15.74,15.84,85600.0
2008-10-28 12:10:00,15.84,15.96,15.83,15.93,62000.0,15.84,15.96,15.83,15.93,62000.0
2008-10-28 12:15:00,15.94,15.94,15.83,15.83,45000.0,15.94,15.94,15.83,15.83,45000.0
2008-10-28 12:20:00,15.83,15.83,15.8,15.8,36000.0,15.83,15.83,15.8,15.8,36000.0
2008-10-28 12:25:00,15.8,15.87,15.78,15.86,91600.0,15.8,15.87,15.78,15.86,91600.0
2008-10-28 12:30:00,15.85,15.93,15.85,15.89,48400.0,15.85,15.93,15.85,15.89,48400.0
2008-10-28 12:35:00,15.9,15.91,15.88,15.88,16000.0,15.9,15.91,15.88,15.88,16000.0
2008-10-28 12:40:00,15.88,16.01,15.88,15.96,35800.0,15.88,16.01,15.88,15.96,35800.0
2008-10-28 12:45:00,15.95,16.0,15.95,16.0,23400.0,15.95,16.0,15.95,16.0,23400.0
2008-10-28 12:50:00,16.0,16.05,15.98,15.99,16600.0,16.0,16.05,15.98,15.99,16600.0
2008-10-28 12:55:00,15.99,16.04,15.97,15.99,24800.0,15.99,16.04,15.97,15.99,24800.0
2008-10-28 13:00:00,16.0,16.0,15.92,15.99,48800.0,16.0,16.0,15.92,15.99,48800.0
2008-10-28 13:05:00,15.99,16.09,15.99,16.05,30600.0,15.99,16.09,15.99,16.05,30600.0
2008-10-28 13:10:00,16.05,16.07,16.04,16.05,37800.0,16.05,16.07,16.04,16.05,37800.0
2008-10-28 13:15:00,16.05,16.13,16.03,16.11,180400.0,16.05,16.13,16.03,16.11,180400.0
2008-10-28 13:20:00,16.1,16.26,16.1,16.19,173400.0,16.1,16.26,16.1,16.19,173400.0
2008-10-28 13:25:00,16.19,16.25,16.13,16.24,27400.0,16.19,16.25,16.13,16.24,27400.0
2008-10-28 13:30:00,16.22,16.25,16.2,16.2,25600.0,16.22,16.25,16.2,16.2,25600.0
2008-10-28 13:35:00,16.2,16.21,16.1,16.1,41800.0,16.2,16.21,16.1,16.1,41800.0
2008-10-28 13:40:00,16.1,16.16,16.08,16.15,23000.0,16.1,16.16,16.08,16.15,23000.0
2008-10-28 13:45:00,16.15,16.19,16.15,16.17,7000.0,16.15,16.19,16.15,16.17,7000.0
2008-10-28 13:50:00,16.14,16.15,16.08,16.1,380000.0,16.14,16.15,16.08,16.1,380000.0
2008-10-28 13:55:00,16.09,16.1,15.99,16.03,115800.0,16.09,16.1,15.99,16.03,115800.0
2008-10-28 14:00:00,16.04,16.07,16.03,16.05,20600.0,16.04,16.07,16.03,16.05,20600.0
2008-10-28 14:05:00,16.05,16.07,16.03,16.03,30600.0,16.05,16.07,16.03,16.03,30600.0
2008-10-28 14:10:00,16.03,16.1,16.03,16.06,33000.0,16.03,16.1,16.03,16.06,33000.0
2008-10-28 14:15:00,16.06,16.07,16.04,16.06,29400.0,16.06,16.07,16.04,16.06,29400.0
2008-10-28 14:20:00,16.05,16.08,16.04,16.08,15000.0,16.05,16.08,16.04,16.08,15000.0
2008-10-28 14:25:00,16.07,16.11,16.05,16.08,12400.0,16.07,16.11,16.05,16.08,12400.0
2008-10-28 14:30:00,16.08,16.1,16.07,16.08,40800.0,16.08,16.1,16.07,16.08,40800.0
2008-10-28 14:35:00,16.08,16.08,16.04,16.05,13800.0,16.08,16.08,16.04,16.05,13800.0
2008-10-28 14:40:00,16.05,16.24,16.04,16.23,13000.0,16.05,16.24,16.04,16.23,13000.0
2008-10-28 14:45:00,16.23,16.24,16.11,16.17,49400.0,16.23,16.24,16.11,16.17,49400.0
2008-10-28 14:50:00,16.18,16.41,16.17,16.4,25800.0,16.18,16.41,16.17,16.4,25800.0
2008-10-28 14:55:00,16.4,16.43,16.3,16.3,16600.0,16.4,16.43,16.3,16.3,16600.0
2008-10-28 15:00:00,16.31,16.35,16.27,16.29,20000.0,16.31,16.35,16.27,16.29,20000.0
2008-10-28 15:05:00,16.29,16.38,16.28,16.38,48400.0,16.29,16.38,16.28,16.38,48400.0
2008-10-28 15:10:00,16.38,16.5,16.38,16.47,36200.0,16.38,16.5,16.38,16.47,36200.0
2008-10-28 15:15:00,16.48,16.48,16.39,16.44,41000.0,16.48,16.48,16.39,16.44,41000.0
2008-10-28 15:20:00,16.44,16.53,16.44,16.53,55800.0,16.44,16.53,16.44,16.53,55800.0
2008-10-28 15:25:00,16.52,16.71,16.48,16.66,95800.0,16.52,16.71,16.48,16.66,95800.0
2008-10-28 15:30:00,16.69,16.74,16.65,16.73,228400.0,16.69,16.74,16.65,16.73,228400.0
2008-10-28 15:35:00,16.74,16.79,16.73,16.77,79200.0,16.74,16.79,16.73,16.77,79200.0
2008-10-28 15:40:00,16.78,16.81,16.76,16.78,38000.0,16.78,16.81,16.76,16.78,38000.0
2008-10-28 15:45:00,16.78,16.84,16.74,16.84,47800.0,16.78,16.84,16.74,16.84,47800.0
2008-10-28 15:50:00,16.84,16.89,16.77,16.79,106200.0,16.84,16.89,16.77,16.79,106200.0
2008-10-28 15:55:00,16.79,16.95,16.75,16.87,96200.0,16.79,16.95,16.75,16.87,96200.0
2008-10-29 09:30:00,16.83,16.85,16.48,16.59,17200.0,16.83,16.85,16.48,16.59,17200.0
2008-10-29 09:35:00,16.6,16.72,16.51,16.68,8800.0,16.6,16.72,16.51,16.68,8800.0
2008-10-29 09:40:00,16.73,16.88,16.72,16.86,20800.0,16.73,16.88,16.72,16.86,20800.0
2008-10-29 09:45:00,16.85,16.86,16.75,16.78,11600.0,16.85,16.86,16.75,16.78,11600.0
2008-10-29 09:50:00,16.75,16.78,16.75,16.75,25200.0,16.75,16.78,16.75,16.75,25200.0
2008-10-29 09:55:00,16.75,16.79,16.7,16.71,24400.0,16.75,16.79,16.7,16.71,24400.0
2008-10-29 10:00:00,16.71,16.84,16.63,16.8,22000.0,16.71,16.84,16.63,16.8,22000.0
2008-10-29 10:05:00,16.79,16.97,16.78,16.93,11800.0,16.79,16.97,16.78,16.93,11800.0
2008-10-29 10:10:00,16.93,16.95,16.84,16.95,18000.0,16.93,16.95,16.84,16.95,18000.0
2008-10-29 10:15:00,16.95,16.95,16.83,16.9,9600.0,16.95,16.95,16.83,16.9,9600.0
2008-10-29 10:20:00,16.89,16.89,16.74,16.83,19000.0,16.89,16.89,16.74,16.83,19000.0
2008-10-29 10:25:00,16.83,16.98,16.83,16.98,7800.0,16.83,16.98,16.83,16.98,7800.0
2008-10-29 10:30:00,16.97,16.99,16.92,16.98,18200.0,16.97,16.99,16.92,16.98,18200.0
2008-10-29 10:35:00,16.98,17.07,16.98,17.05,33800.0,16.98,17.07,16.98,17.05,33800.0
2008-10-29 10:40:00,17.04,17.04,16.99,16.99,6200.0,17.04,17.04,16.99,16.99,6200.0
2008-10-29 10:45:00,16.99,17.11,16.97,17.04,31200.0,16.99,17.11,16.97,17.04,31200.0
2008-10-29 10:50:00,17.03,17.12,17.01,17.09,26200.0,17.03,17.12,17.01,17.09,26200.0
2008-10-29 10:55:00,17.09,17.21,17.08,17.08,24200.0,17.09,17.21,17.08,17.08,24200.0
2008-10-29 11:00:00,17.08,17.18,17.06,17.11,50400.0,17.08,17.18,17.06,17.11,50400.0
2008-10-29 11:05:00,17.11,17.2,17.1,17.12,29600.0,17.11,17.2,17.1,17.12,29600.0
2008-10-29 11:10:00,17.12,17.31,17.1,17.25,73000.0,17.12,17.31,17.1,17.25,73000.0
2008-10-29 11:15:00,17.25,17.34,17.22,17.29,175800.0,17.25,17.34,17.22,17.29,175800.0
2008-10-29 11:20:00,17.27,17.29,17.18,17.18,22600.0,17.27,17.29,17.18,17.18,22600.0
2008-10-29 11:25:00,17.18,17.23,17.03,17.06,47400.0,17.18,17.23,17.03,17.06,47400.0
2008-10-29 11:30:00,17.05,17.07,17.0,17.07,29200.0,17.05,17.07,17.0,17.07,29200.0
2008-10-29 11:35:00,17.03,17.16,17.02,17.16,41600.0,17.03,17.16,17.02,17.16,41600.0
2008-10-29 11:40:00,17.16,17.16,17.1,17.15,17800.0,17.16,17.16,17.1,17.15,17800.0
2008-10-29 11:45:00,17.15,17.31,17.14,17.3,16400.0,17.15,17.31,17.14,17.3,16400.0
2008-10-29 11:50:00,17.27,17.27,17.24,17.24,15600.0,17.27,17.27,17.24,17.24,15600.0
2008-10-29 11:55:00,17.25,17.28,17.24,17.27,6800.0,17.25,17.28,17.24,17.27,6800.0
2008-10-29 12:00:00,17.27,17.29,17.26,17.27,9400.0,17.27,17.29,17.26,17.27,9400.0
2008-10-29 12:05:00,17.28,17.3,17.27,17.29,5200.0,17.28,17.3,17.27,17.29,5200.0
2008-10-29 12:10:00,17.29,17.31,17.27,17.31,8000.0,17.29,17.31,17.27,17.31,8000.0
2008-10-29 12:15:00,17.3,17.32,17.27,17.3,18200.0,17.3,17.32,17.27,17.3,18200.0
2008-10-29 12:20:00,17.28,17.29,17.27,17.29,6000.0,17.28,17.29,17.27,17.29,6000.0
2008-10-29 12:25:00,17.29,17.31,17.28,17.28,6400.0,17.29,17.31,17.28,17.28,6400.0
2008-10-29 12:30:00,17.28,17.36,17.28,17.36,5800.0,17.28,17.36,17.28,17.36,5800.0
2008-10-29 12:35:00,17.35,17.4,17.35,17.39,11000.0,17.35,17.4,17.35,17.39,11000.0
2008-10-29 12:40:00,17.39,17.4,17.38,17.38,9000.0,17.39,17.4,17.38,17.38,9000.0
2008-10-29 12:45:00,17.39,17.41,17.38,17.41,4200.0,17.39,17.41,17.38,17.41,4200.0
2008-10-29 12:50:00,17.4,17.41,17.36,17.36,10400.0,17.4,17.41,17.36,17.36,10400.0
2008-10-29 12:55:00,17.36,17.38,17.36,17.38,5600.0,17.36,17.38,17.36,17.38,5600.0
2008-10-29 13:00:00,17.37,17.38,17.32,17.33,7600.0,17.37,17.38,17.32,17.33,7600.0
2008-10-29 13:05:00,17.32,17.36,17.31,17.33,19200.0,17.32,17.36,17.31,17.33,19200.0
2008-10-29 13:10:00,17.36,17.36,17.36,17.36,5600.0,17.36,17.36,17.36,17.36,5600.0
2008-10-29 13:15:00,17.37,17.38,17.36,17.38,22600.0,17.37,17.38,17.36,17.38,22600.0
2008-10-29 13:20:00,17.36,17.41,17.35,17.41,17400.0,17.36,17.41,17.35,17.41,17400.0
2008-10-29 13:25:00,17.4,17.4,17.36,17.36,5200.0,17.4,17.4,17.36,17.36,5200.0
2008-10-29 13:30:00,17.36,17.41,17.36,17.4,26600.0,17.36,17.41,17.36,17.4,26600.0
2008-10-29 13:35:00,17.4,17.4,17.38,17.38,29600.0,17.4,17.4,17.38,17.38,29600.0
2008-10-29 13:40:00,17.38,17.38,17.35,17.35,10200.0,17.38,17.38,17.35,17.35,10200.0
2008-10-29 13:45:00,17.35,17.35,17.34,17.34,9000.0,17.35,17.35,17.34,17.34,9000.0
2008-10-29 13:50:00,17.34,17.35,17.33,17.35,18000.0,17.34,17.35,17.33,17.35,18000.0
2008-10-29 13:55:00,17.35,17.35,17.3,17.3,12800.0,17.35,17.35,17.3,17.3,12800.0
2008-10-29 14:00:00,17.31,17.33,17.31,17.32,9600.0,17.31,17.33,17.31,17.32,9600.0
2008-10-29 14:05:00,17.32,17.33,17.28,17.28,27800.0,17.32,17.33,17.28,17.28,27800.0
2008-10-29 14:10:00,17.3,17.36,17.3,17.32,15800.0,17.3,17.36,17.3,17.32,15800.0
2008-10-29 14:15:00,17.33,17.37,17.3,17.33,22000.0,17.33,17.37,17.3,17.33,22000.0
2008-10-29 14:20:00,17.31,17.36,17.27,17.27,35600.0,17.31,17.36,17.27,17.27,35600.0
2008-10-29 14:25:00,17.28,17.4,17.19,17.38,23000.0,17.28,17.4,17.19,17.38,23000.0
2008-10-29 14:30:00,17.39,17.41,17.17,17.18,103200.0,17.39,17.41,17.17,17.18,103200.0
2008-10-29 14:35:00,17.18,17.25,17.18,17.25,12800.0,17.18,17.25,17.18,17.25,12800.0
2008-10-29 14:40:00,17.25,17.45,17.25,17.33,48200.0,17.25,17.45,17.25,17.33,48200.0
2008-10-29 14:45:00,17.33,17.53,17.32,17.51,28000.0,17.33,17.53,17.32,17.51,28000.0
2008-10-29 14:50:00,17.5,17.51,17.47,17.47,30600.0,17.5,17.51,17.47,17.47,30600.0
2008-10-29 14:55:00,17.47,17.6,17.47,17.57,32000.0,17.47,17.6,17.47,17.57,32000.0
2008-10-29 15:00:00,17.57,17.57,17.4,17.47,14000.0,17.57,17.57,17.4,17.47,14000.0
2008-10-29 15:05:00,17.5,17.6,17.48,17.51,114600.0,17.5,17.6,17.48,17.51,114600.0
2008-10-29 15:10:00,17.52,17.7,17.5,17.7,22800.0,17.52,17.7,17.5,17.7,22800.0
2008-10-29 15:15:00,17.69,17.83,17.66,17.83,28000.0,17.69,17.83,17.66,17.83,28000.0
2008-10-29 15:20:00,17.83,17.94,17.81,17.92,29400.0,17.83,17.94,17.81,17.92,29400.0
2008-10-29 15:25:00,17.91,17.98,17.82,17.92,42200.0,17.91,17.98,17.82,17.92,42200.0
2008-10-29 15:30:00,17.86,17.98,17.82,17.82,84600.0,17.86,17.98,17.82,17.82,84600.0
2008-10-29 15:35:00,17.81,17.88,17.79,17.86,27800.0,17.81,17.88,17.79,17.86,27800.0
2008-10-29 15:40:00,17.85,17.93,17.82,17.86,65200.0,17.85,17.93,17.82,17.86,65200.0
2008-10-29 15:45:00,17.86,17.94,17.8,17.8,52800.0,17.86,17.94,17.8,17.8,52800.0
2008-10-29 15:50:00,17.81,17.87,17.67,17.69,38000.0,17.81,17.87,17.67,17.69,38000.0
2008-10-29 15:55:00,17.69,17.73,17.52,17.53,127200.0,17.69,17.73,17.52,17.53,127200.0
2008-10-30 09:30:00,17.78,18.0,17.78,17.92,23600.0,17.78,18.0,17.78,17.92,23600.0
2008-10-30 09:35:00,17.9,17.96,17.78,17.8,20200.0,17.9,17.96,17.78,17.8,20200.0
2008-10-30 09:40:00,17.82,17.83,17.54,17.67,81400.0,17.82,17.83,17.54,17.67,81400.0
2008-10-30 09:45:00,17.7,17.86,17.7,17.84,9800.0,17.7,17.86,17.7,17.84,9800.0
2008-10-30 09:50:00,17.78,17.79,17.61,17.69,14200.0,17.78,17.79,17.61,17.69,14200.0
2008-10-30 09:55:00,17.7,17.72,17.58,17.67,37800.0,17.7,17.72,17.58,17.67,37800.0
2008-10-30 10:00:00,17.67,17.78,17.63,17.66,25200.0,17.67,17.78,17.63,17.66,25200.0
2008-10-30 10:05:00,17.68,17.71,17.54,17.54,34000.0,17.68,17.71,17.54,17.54,34000.0
2008-10-30 10:10:00,17.54,17.56,17.5,17.54,26800.0,17.54,17.56,17.5,17.54,26800.0
2008-10-30 10:15:00,17.54,17.64,17.54,17.61,23400.0,17.54,17.64,17.54,17.61,23400.0
2008-10-30 10:20:00,17.61,17.77,17.61,17.65,18400.0,17.61,17.77,17.61,17.65,18400.0
2008-10-30 10:25:00,17.65,17.65,17.56,17.59,29600.0,17.65,17.65,17.56,17.59,29600.0
2008-10-30 10:30:00,17.6,17.61,17.53,17.53,22400.0,17.6,17.61,17.53,17.53,22400.0
2008-10-30 10:35:00,17.53,17.62,17.53,17.59,86400.0,17.53,17.62,17.53,17.59,86400.0
2008-10-30 10:40:00,17.58,17.6,17.53,17.56,71600.0,17.58,17.6,17.53,17.56,71600.0
2008-10-30 10:45:00,17.56,17.57,17.5,17.5,64200.0,17.56,17.57,17.5,17.5,64200.0
2008-10-30 10:50:00,17.5,17.52,17.5,17.5,17400.0,17.5,17.52,17.5,17.5,17400.0
2008-10-30 10:55:00,17.5,17.56,17.5,17.5,16600.0,17.5,17.56,17.5,17.5,16600.0
2008-10-30 11:00:00,17.47,17.68,17.47,17.68,11800.0,17.47,17.68,17.47,17.68,11800.0
2008-10-30 11:05:00,17.67,17.78,17.67,17.78,12400.0,17.67,17.78,17.67,17.78,12400.0
2008-10-30 11:10:00,17.79,17.79,17.73,17.78,8000.0,17.79,17.79,17.73,17.78,8000.0
2008-10-30 11:15:00,17.78,17.78,17.63,17.66,9800.0,17.78,17.78,17.63,17.66,9800.0
2008-10-30 11:20:00,17.66,17.68,17.55,17.55,24200.0,17.66,17.68,17.55,17.55,24200.0
2008-10-30 11:25:00,17.55,17.6,17.54,17.57,10800.0,17.55,17.6,17.54,17.57,10800.0
2008-10-30 11:30:00,17.58,17.59,17.56,17.56,4800.0,17.58,17.59,17.56,17.56,4800.0
2008-10-30 11:35:00,17.56,17.56,17.43,17.5,23000.0,17.56,17.56,17.43,17.5,23000.0
2008-10-30 11:40:00,17.51,17.55,17.5,17.53,22000.0,17.51,17.55,17.5,17.53,22000.0
2008-10-30 11:45:00,17.52,17.53,17.43,17.44,11800.0,17.52,17.53,17.43,17.44,11800.0
2008-10-30 11:50:00,17.48,17.48,17.43,17.43,15000.0,17.48,17.48,17.43,17.43,15000.0
2008-10-30 11:55:00,17.44,17.48,17.43,17.46,5600.0,17.44,17.48,17.43,17.46,5600.0
2008-10-30 12:00:00,17.48,17.49,17.45,17.48,8800.0,17.48,17.49,17.45,17.48,8800.0
2008-10-30 12:05:00,17.48,17.51,17.47,17.47,5400.0,17.48,17.51,17.47,17.47,5400.0
2008-10-30 12:10:00,17.46,17.46,17.43,17.46,20600.0,17.46,17.46,17.43,17.46,20600.0
2008-10-30 12:15:00,17.47,17.5,17.47,17.5,3400.0,17.47,17.5,17.47,17.5,3400.0
2008-10-30 12:20:00,17.49,17.53,17.49,17.5,5800.0,17.49,17.53,17.49,17.5,5800.0
2008-10-30 12:25:00,17.5,17.5,17.45,17.47,5800.0,17.5,17.5,17.45,17.47,5800.0
2008-10-30 12:30:00,17.5,17.53,17.49,17.53,12600.0,17.5,17.53,17.49,17.53,12600.0
2008-10-30 12:35:00,17.53,17.53,17.48,17.49,7000.0,17.53,17.53,17.48,17.49,7000.0
2008-10-30 12:40:00,17.49,17.54,17.49,17.49,8200.0,17.49,17.54,17.49,17.49,8200.0
2008-10-30 12:45:00,17.47,17.5,17.47,17.49,10600.0,17.47,17.5,17.47,17.49,10600.0
2008-10-30 12:50:00,17.49,17.49,17.46,17.48,6800.0,17.49,17.49,17.46,17.48,6800.0
2008-10-30 12:55:00,17.45,17.47,17.43,17.44,4600.0,17.45,17.47,17.43,17.44,4600.0
2008-10-30 13:00:00,17.43,17.46,17.43,17.46,6200.0,17.43,17.46,17.43,17.46,6200.0
2008-10-30 13:05:00,17.45,17.5,17.45,17.47,11800.0,17.45,17.5,17.45,17.47,11800.0
2008-10-30 13:10:00,17.5,17.51,17.48,17.5,5600.0,17.5,17.51,17.48,17.5,5600.0
2008-10-30 13:15:00,17.49,17.52,17.48,17.52,4800.0,17.49,17.52,17.48,17.52,4800.0
2008-10-30 13:20:00,17.52,17.52,17.47,17.5,9000.0,17.52,17.52,17.47,17.5,9000.0
2008-10-30 13:25:00,17.5,17.5,17.44,17.45,11000.0,17.5,17.5,17.44,17.45,11000.0
2008-10-30 13:30:00,17.42,17.43,17.4,17.41,5200.0,17.42,17.43,17.4,17.41,5200.0
2008-10-30 13:35:00,17.41,17.49,17.41,17.49,5600.0,17.41,17.49,17.41,17.49,5600.0
2008-10-30 13:40:00,17.49,17.49,17.38,17.4,9600.0,17.49,17.49,17.38,17.4,9600.0
2008-10-30 13:45:00,17.41,17.41,17.35,17.39,9000.0,17.41,17.41,17.35,17.39,9000.0
2008-10-30 13:50:00,17.38,17.48,17.37,17.42,10400.0,17.38,17.48,17.37,17.42,10400.0
2008-10-30 13:55:00,17.41,17.43,17.41,17.42,5800.0,17.41,17.43,17.41,17.42,5800.0
2008-10-30 14:00:00,17.42,17.44,17.42,17.43,5400.0,17.42,17.44,17.42,17.43,5400.0
2008-10-30 14:05:00,17.42,17.45,17.42,17.43,9200.0,17.42,17.45,17.42,17.43,9200.0
2008-10-30 14:10:00,17.43,17.43,17.38,17.4,16000.0,17.43,17.43,17.38,17.4,16000.0
2008-10-30 14:15:00,17.38,17.4,17.38,17.39,6400.0,17.38,17.4,17.38,17.39,6400.0
2008-10-30 14:20:00,17.39,17.5,17.39,17.5,9400.0,17.39,17.5,17.39,17.5,9400.0
2008-10-30 14:25:00,17.5,17.54,17.49,17.49,6800.0,17.5,17.54,17.49,17.49,6800.0
2008-10-30 14:30:00,17.48,17.48,17.43,17.46,6000.0,17.48,17.48,17.43,17.46,6000.0
2008-10-30 14:35:00,17.47,17.48,17.46,17.46,13600.0,17.47,17.48,17.46,17.46,13600.0
2008-10-30 14:40:00,17.45,17.52,17.45,17.47,110400.0,17.45,17.52,17.45,17.47,110400.0
2008-10-30 14:45:00,17.47,17.55,17.47,17.55,12200.0,17.47,17.55,17.47,17.55,12200.0
2008-10-30 14:50:00,17.53,17.53,17.47,17.49,7200.0,17.53,17.53,17.47,17.49,7200.0
2008-10-30 14:55:00,17.47,17.5,17.47,17.48,12800.0,17.47,17.5,17.47,17.48,12800.0
2008-10-30 15:00:00,17.49,17.5,17.48,17.48,6800.0,17.49,17.5,17.48,17.48,6800.0
2008-10-30 15:05:00,17.49,17.55,17.48,17.49,10200.0,17.49,17.55,17.48,17.49,10200.0
2008-10-30 15:10:00,17.51,17.51,17.48,17.49,17200.0,17.51,17.51,17.48,17.49,17200.0
2008-10-30 15:15:00,17.49,17.5,17.45,17.47,62200.0,17.49,17.5,17.45,17.47,62200.0
2008-10-30 15:20:00,17.47,17.48,17.4,17.46,27000.0,17.47,17.48,17.4,17.46,27000.0
2008-10-30 15:25:00,17.48,17.48,17.44,17.45,15600.0,17.48,17.48,17.44,17.45,15600.0
2008-10-30 15:30:00,17.46,17.48,17.44,17.44,56600.0,17.46,17.48,17.44,17.44,56600.0
2008-10-30 15:35:00,17.43,17.5,17.4,17.5,35200.0,17.43,17.5,17.4,17.5,35200.0
2008-10-30 15:40:00,17.5,17.54,17.38,17.38,38600.0,17.5,17.54,17.38,17.38,38600.0
2008-10-30 15:45:00,17.36,17.43,17.34,17.42,27200.0,17.36,17.43,17.34,17.42,27200.0
2008-10-30 15:50:00,17.42,17.48,17.38,17.48,22600.0,17.42,17.48,17.38,17.48,22600.0
2008-10-30 15:55:00,17.48,17.62,17.47,17.58,83800.0,17.48,17.62,17.47,17.58,83800.0
2008-10-31 09:30:00,17.56,17.8,17.19,17.78,21400.0,17.56,17.8,17.19,17.78,21400.0
2008-10-31 09:35:00,17.78,17.8,17.31,17.5,16400.0,17.78,17.8,17.31,17.5,16400.0
2008-10-31 09:40:00,17.52,17.74,17.52,17.52,8600.0,17.52,17.74,17.52,17.52,8600.0
2008-10-31 09:45:00,17.53,17.53,17.36,17.46,20000.0,17.53,17.53,17.36,17.46,20000.0
2008-10-31 09:50:00,17.43,17.54,17.43,17.48,9800.0,17.43,17.54,17.43,17.48,9800.0
2008-10-31 09:55:00,17.5,17.55,17.43,17.54,14400.0,17.5,17.55,17.43,17.54,14400.0
2008-10-31 10:00:00,17.54,17.54,17.5,17.52,5600.0,17.54,17.54,17.5,17.52,5600.0
2008-10-31 10:05:00,17.52,17.52,17.49,17.5,15000.0,17.52,17.52,17.49,17.5,15000.0
2008-10-31 10:10:00,17.5,17.5,17.45,17.47,12800.0,17.5,17.5,17.45,17.47,12800.0
2008-10-31 10:15:00,17.47,17.47,17.36,17.36,14200.0,17.47,17.47,17.36,17.36,14200.0
2008-10-31 10:20:00,17.36,17.39,17.31,17.37,24800.0,17.36,17.39,17.31,17.37,24800.0
2008-10-31 10:25:00,17.37,17.37,17.25,17.29,24400.0,17.37,17.37,17.25,17.29,24400.0
2008-10-31 10:30:00,17.29,17.38,17.27,17.35,19800.0,17.29,17.38,17.27,17.35,19800.0
2008-10-31 10:35:00,17.36,17.36,17.32,17.35,11000.0,17.36,17.36,17.32,17.35,11000.0
2008-10-31 10:40:00,17.35,17.37,17.34,17.36,12200.0,17.35,17.37,17.34,17.36,12200.0
2008-10-31 10:45:00,17.35,17.38,17.34,17.36,11000.0,17.35,17.38,17.34,17.36,11000.0
2008-10-31 10:50:00,17.36,17.44,17.36,17.44,2400.0,17.36,17.44,17.36,17.44,2400.0
2008-10-31 10:55:00,17.46,17.47,17.45,17.47,2800.0,17.46,17.47,17.45,17.47,2800.0
2008-10-31 11:00:00,17.49,17.52,17.48,17.52,2000.0,17.49,17.52,17.48,17.52,2000.0
2008-10-31 11:05:00,17.56,17.65,17.56,17.65,8800.0,17.56,17.65,17.56,17.65,8800.0
2008-10-31 11:10:00,17.64,17.67,17.64,17.65,3000.0,17.64,17.67,17.64,17.65,3000.0
2008-10-31 11:15:00,17.66,17.77,17.65,17.77,5200.0,17.66,17.77,17.65,17.77,5200.0
2008-10-31 11:20:00,17.81,17.82,17.64,17.64,9600.0,17.81,17.82,17.64,17.64,9600.0
2008-10-31 11:25:00,17.63,17.65,17.61,17.65,5600.0,17.63,17.65,17.61,17.65,5600.0
2008-10-31 11:30:00,17.63,17.72,17.63,17.7,9600.0,17.63,17.72,17.63,17.7,9600.0
2008-10-31 11:35:00,17.7,17.73,17.68,17.71,7600.0,17.7,17.73,17.68,17.71,7600.0
2008-10-31 11:40:00,17.73,17.73,17.67,17.68,2800.0,17.73,17.73,17.67,17.68,2800.0
2008-10-31 11:45:00,17.68,17.7,17.65,17.67,5800.0,17.68,17.7,17.65,17.67,5800.0
2008-10-31 11:50:00,17.67,17.73,17.66,17.73,7600.0,17.67,17.73,17.66,17.73,7600.0
2008-10-31 11:55:00,17.74,17.78,17.74,17.77,19600.0,17.74,17.78,17.74,17.77,19600.0
2008-10-31 12:00:00,17.77,17.77,17.68,17.68,6600.0,17.77,17.77,17.68,17.68,6600.0
2008-10-31 12:05:00,17.68,17.74,17.68,17.74,10200.0,17.68,17.74,17.68,17.74,10200.0
2008-10-31 12:10:00,17.76,17.76,17.75,17.75,2800.0,17.76,17.76,17.75,17.75,2800.0
2008-10-31 12:15:00,17.75,17.78,17.75,17.76,10400.0,17.75,17.78,17.75,17.76,10400.0
2008-10-31 12:20:00,17.76,17.86,17.75,17.78,14200.0,17.76,17.86,17.75,17.78,14200.0
2008-10-31 12:25:00,17.8,17.82,17.78,17.8,8200.0,17.8,17.82,17.78,17.8,8200.0
2008-10-31 12:30:00,17.8,17.82,17.77,17.82,16000.0,17.8,17.82,17.77,17.82,16000.0
2008-10-31 12:35:00,17.82,17.82,17.78,17.78,4200.0,17.82,17.82,17.78,17.78,4200.0
2008-10-31 12:40:00,17.78,17.78,17.77,17.77,4600.0,17.78,17.78,17.77,17.77,4600.0
2008-10-31 12:45:00,17.77,17.78,17.75,17.78,4800.0,17.77,17.78,17.75,17.78,4800.0
2008-10-31 12:50:00,17.76,17.79,17.76,17.79,3800.0,17.76,17.79,17.76,17.79,3800.0
2008-10-31 12:55:00,17.77,17.85,17.77,17.84,6600.0,17.77,17.85,17.77,17.84,6600.0
2008-10-31 13:00:00,17.83,17.85,17.83,17.84,8800.0,17.83,17.85,17.83,17.84,8800.0
2008-10-31 13:05:00,17.83,17.85,17.83,17.83,5800.0,17.83,17.85,17.83,17.83,5800.0
2008-10-31 13:10:00,17.83,17.84,17.82,17.82,5000.0,17.83,17.84,17.82,17.82,5000.0
2008-10-31 13:15:00,17.83,17.89,17.82,17.87,16200.0,17.83,17.89,17.82,17.87,16200.0
2008-10-31 13:20:00,17.88,18.01,17.88,18.0,10600.0,17.88,18.01,17.88,18.0,10600.0
2008-10-31 13:25:00,18.0,18.02,17.88,17.89,33400.0,18.0,18.02,17.88,17.89,33400.0
2008-10-31 13:30:00,17.89,17.96,17.88,17.96,7800.0,17.89,17.96,17.88,17.96,7800.0
2008-10-31 13:35:00,17.97,17.98,17.95,17.96,21400.0,17.97,17.98,17.95,17.96,21400.0
2008-10-31 13:40:00,17.96,17.97,17.9,17.9,6800.0,17.96,17.97,17.9,17.9,6800.0
2008-10-31 13:45:00,17.91,17.92,17.89,17.89,3600.0,17.91,17.92,17.89,17.89,3600.0
2008-10-31 13:50:00,17.87,17.87,17.75,17.75,9800.0,17.87,17.87,17.75,17.75,9800.0
2008-10-31 13:55:00,17.75,17.86,17.74,17.85,12200.0,17.75,17.86,17.74,17.85,12200.0
2008-10-31 14:00:00,17.86,17.89,17.83,17.89,13400.0,17.86,17.89,17.83,17.89,13400.0
2008-10-31 14:05:00,17.9,17.91,17.89,17.9,3000.0,17.9,17.91,17.89,17.9,3000.0
2008-10-31 14:10:00,17.91,17.91,17.9,17.91,4600.0,17.91,17.91,17.9,17.91,4600.0
2008-10-31 14:15:00,17.9,17.92,17.9,17.9,26600.0,17.9,17.92,17.9,17.9,26600.0
2008-10-31 14:20:00,17.9,17.91,17.89,17.9,316200.0,17.9,17.91,17.89,17.9,316200.0
2008-10-31 14:25:00,17.9,17.92,17.9,17.92,246800.0,17.9,17.92,17.9,17.92,246800.0
2008-10-31 14:30:00,17.92,18.0,17.91,17.97,26200.0,17.92,18.0,17.91,17.97,26200.0
2008-10-31 14:35:00,17.99,18.0,17.98,17.99,20400.0,17.99,18.0,17.98,17.99,20400.0
2008-10-31 14:40:00,17.99,17.99,17.95,17.98,19800.0,17.99,17.99,17.95,17.98,19800.0
2008-10-31 14:45:00,17.99,18.01,17.99,18.0,25400.0,17.99,18.01,17.99,18.0,25400.0
2008-10-31 14:50:00,18.0,18.04,18.0,18.0,18400.0,18.0,18.04,18.0,18.0,18400.0
2008-10-31 14:55:00,18.02,18.03,18.0,18.03,24800.0,18.02,18.03,18.0,18.03,24800.0
2008-10-31 15:00:00,18.03,18.06,18.02,18.02,27000.0,18.03,18.06,18.02,18.02,27000.0
2008-10-31 15:05:00,18.02,18.03,17.93,18.0,25600.0,18.02,18.03,17.93,18.0,25600.0
2008-10-31 15:10:00,18.0,18.0,17.86,17.91,32400.0,18.0,18.0,17.86,17.91,32400.0
2008-10-31 15:15:00,17.9,17.9,17.8,17.81,20200.0,17.9,17.9,17.8,17.81,20200.0
2008-10-31 15:20:00,17.8,17.83,17.75,17.82,23000.0,17.8,17.83,17.75,17.82,23000.0
2008-10-31 15:25:00,17.81,17.81,17.64,17.65,24800.0,17.81,17.81,17.64,17.65,24800.0
2008-10-31 15:30:00,17.67,17.74,17.64,17.73,18400.0,17.67,17.74,17.64,17.73,18400.0
2008-10-31 15:35:00,17.74,17.77,17.66,17.7,27400.0,17.74,17.77,17.66,17.7,27400.0
2008-10-31 15:40:00,17.71,17.71,17.5,17.52,36800.0,17.71,17.71,17.5,17.52,36800.0
2008-10-31 15:45:00,17.55,17.59,17.5,17.53,30400.0,17.55,17.59,17.5,17.53,30400.0
2008-10-31 15:50:00,17.52,17.62,17.41,17.45,53000.0,17.52,17.62,17.41,17.45,53000.0
2008-10-31 15:55:00,17.46,17.66,17.45,17.61,63200.0,17.46,17.66,17.45,17.61,63200.0
2008-11-03 09:30:00,17.38,17.82,17.23,17.82,49000.0,17.38,17.82,17.23,17.82,49000.0
2008-11-03 09:35:00,17.85,17.85,17.6,17.79,20800.0,17.85,17.85,17.6,17.79,20800.0
2008-11-03 09:40:00,17.79,17.86,17.71,17.75,13200.0,17.79,17.86,17.71,17.75,13200.0
2008-11-03 09:45:00,17.71,17.75,17.7,17.73,4600.0,17.71,17.75,17.7,17.73,4600.0
2008-11-03 09:50:00,17.71,17.88,17.71,17.88,5200.0,17.71,17.88,17.71,17.88,5200.0
2008-11-03 09:55:00,17.88,17.99,17.87,17.88,9600.0,17.88,17.99,17.87,17.88,9600.0
2008-11-03 10:00:00,17.89,17.89,17.79,17.81,14200.0,17.89,17.89,17.79,17.81,14200.0
2008-11-03 10:05:00,17.79,17.89,17.78,17.89,9800.0,17.79,17.89,17.78,17.89,9800.0
2008-11-03 10:10:00,17.89,17.99,17.89,17.97,4600.0,17.89,17.99,17.89,17.97,4600.0
2008-11-03 10:15:00,17.96,18.02,17.96,18.02,4600.0,17.96,18.02,17.96,18.02,4600.0
2008-11-03 10:20:00,18.0,18.1,18.0,18.07,25400.0,18.0,18.1,18.0,18.07,25400.0
2008-11-03 10:25:00,18.06,18.09,17.98,18.05,32400.0,18.06,18.09,17.98,18.05,32400.0
2008-11-03 10:30:00,18.03,18.05,18.0,18.02,22600.0,18.03,18.05,18.0,18.02,22600.0
2008-11-03 10:35:00,18.0,18.0,17.96,17.97,9600.0,18.0,18.0,17.96,17.97,9600.0
2008-11-03 10:40:00,17.97,17.98,17.93,17.93,10400.0,17.97,17.98,17.93,17.93,10400.0
2008-11-03 10:45:00,17.95,17.95,17.88,17.89,29000.0,17.95,17.95,17.88,17.89,29000.0
2008-11-03 10:50:00,17.89,17.93,17.87,17.88,37800.0,17.89,17.93,17.87,17.88,37800.0
2008-11-03 10:55:00,17.9,17.93,17.84,17.92,38800.0,17.9,17.93,17.84,17.92,38800.0
2008-11-03 11:00:00,17.91,17.92,17.86,17.88,7200.0,17.91,17.92,17.86,17.88,7200.0
2008-11-03 11:05:00,17.89,17.93,17.89,17.93,6800.0,17.89,17.93,17.89,17.93,6800.0
2008-11-03 11:10:00,17.93,18.0,17.93,18.0,32800.0,17.93,18.0,17.93,18.0,32800.0
2008-11-03 11:15:00,18.0,18.05,17.99,18.05,2800.0,18.0,18.05,17.99,18.05,2800.0
2008-11-03 11:20:00,18.03,18.04,18.01,18.01,1600.0,18.03,18.04,18.01,18.01,1600.0
2008-11-03 11:25:00,18.01,18.06,18.01,18.06,4600.0,18.01,18.06,18.01,18.06,4600.0
2008-11-03 11:30:00,18.05,18.05,18.02,18.05,4000.0,18.05,18.05,18.02,18.05,4000.0
2008-11-03 11:35:00,18.05,18.2,18.03,18.17,30600.0,18.05,18.2,18.03,18.17,30600.0
2008-11-03 11:40:00,18.16,18.21,18.15,18.19,4200.0,18.16,18.21,18.15,18.19,4200.0
2008-11-03 11:45:00,18.19,18.23,18.18,18.19,4800.0,18.19,18.23,18.18,18.19,4800.0
2008-11-03 11:50:00,18.2,18.2,18.17,18.18,4600.0,18.2,18.2,18.17,18.18,4600.0
2008-11-03 11:55:00,18.18,18.19,18.16,18.18,3600.0,18.18,18.19,18.16,18.18,3600.0
2008-11-03 12:00:00,18.18,18.18,18.1,18.15,34400.0,18.18,18.18,18.1,18.15,34400.0
2008-11-03 12:05:00,18.15,18.15,18.1,18.11,33800.0,18.15,18.15,18.1,18.11,33800.0
2008-11-03 12:10:00,18.1,18.11,18.06,18.11,13000.0,18.1,18.11,18.06,18.11,13000.0
2008-11-03 12:15:00,18.1,18.17,18.1,18.17,3400.0,18.1,18.17,18.1,18.17,3400.0
2008-11-03 12:20:00,18.16,18.18,18.13,18.13,9000.0,18.16,18.18,18.13,18.13,9000.0
2008-11-03 12:25:00,18.13,18.18,18.12,18.18,7000.0,18.13,18.18,18.12,18.18,7000.0
2008-11-03 12:30:00,18.17,18.18,18.16,18.17,1800.0,18.17,18.18,18.16,18.17,1800.0
2008-11-03 12:35:00,18.18,18.18,18.12,18.12,3000.0,18.18,18.18,18.12,18.12,3000.0
2008-11-03 12:40:00,18.14,18.16,18.14,18.16,3000.0,18.14,18.16,18.14,18.16,3000.0
2008-11-03 12:45:00,18.17,18.25,18.17,18.25,3600.0,18.17,18.25,18.17,18.25,3600.0
2008-11-03 12:50:00,18.23,18.23,18.19,18.19,2200.0,18.23,18.23,18.19,18.19,2200.0
2008-11-03 12:55:00,18.19,18.19,18.14,18.14,3800.0,18.19,18.19,18.14,18.14,3800.0
2008-11-03 13:00:00,18.15,18.17,18.15,18.15,2400.0,18.15,18.17,18.15,18.15,2400.0
2008-11-03 13:05:00,18.16,18.17,18.12,18.13,8000.0,18.16,18.17,18.12,18.13,8000.0
2008-11-03 13:10:00,18.14,18.16,18.13,18.15,3800.0,18.14,18.16,18.13,18.15,3800.0
2008-11-03 13:15:00,18.15,18.16,18.11,18.11,4400.0,18.15,18.16,18.11,18.11,4400.0
2008-11-03 13:20:00,18.11,18.11,18.07,18.07,7200.0,18.11,18.11,18.07,18.07,7200.0
2008-11-03 13:25:00,18.09,18.09,18.05,18.08,8800.0,18.09,18.09,18.05,18.08,8800.0
2008-11-03 13:30:00,18.06,18.09,18.06,18.07,6400.0,18.06,18.09,18.06,18.07,6400.0
2008-11-03 13:35:00,18.07,18.08,18.06,18.08,8800.0,18.07,18.08,18.06,18.08,8800.0
2008-11-03 13:40:00,18.08,18.1,18.07,18.1,8800.0,18.08,18.1,18.07,18.1,8800.0
2008-11-03 13:45:00,18.1,18.12,18.09,18.11,8400.0,18.1,18.12,18.09,18.11,8400.0
2008-11-03 13:50:00,18.11,18.15,18.11,18.15,8800.0,18.11,18.15,18.11,18.15,8800.0
2008-11-03 13:55:00,18.15,18.15,18.12,18.14,7200.0,18.15,18.15,18.12,18.14,7200.0
2008-11-03 14:00:00,18.12,18.16,18.12,18.16,5800.0,18.12,18.16,18.12,18.16,5800.0
2008-11-03 14:05:00,18.14,18.16,18.06,18.07,15200.0,18.14,18.16,18.06,18.07,15200.0
2008-11-03 14:10:00,18.06,18.08,18.06,18.07,6800.0,18.06,18.08,18.06,18.07,6800.0
2008-11-03 14:15:00,18.08,18.08,18.0,18.0,12200.0,18.08,18.08,18.0,18.0,12200.0
2008-11-03 14:20:00,18.0,18.01,17.98,17.98,11600.0,18.0,18.01,17.98,17.98,11600.0
2008-11-03 14:25:00,17.98,18.04,17.98,18.04,9000.0,17.98,18.04,17.98,18.04,9000.0
2008-11-03 14:30:00,18.02,18.03,18.01,18.02,6200.0,18.02,18.03,18.01,18.02,6200.0
2008-11-03 14:35:00,18.0,18.0,17.97,17.97,5800.0,18.0,18.0,17.97,17.97,5800.0
2008-11-03 14:40:00,17.98,18.01,17.98,18.01,6000.0,17.98,18.01,17.98,18.01,6000.0
2008-11-03 14:45:00,18.02,18.07,18.02,18.07,5400.0,18.02,18.07,18.02,18.07,5400.0
2008-11-03 14:50:00,18.07,18.09,18.02,18.02,14800.0,18.07,18.09,18.02,18.02,14800.0
2008-11-03 14:55:00,18.03,18.03,17.99,17.99,7600.0,18.03,18.03,17.99,17.99,7600.0
2008-11-03 15:00:00,18.0,18.0,17.97,17.97,13200.0,18.0,18.0,17.97,17.97,13200.0
2008-11-03 15:05:00,17.96,17.98,17.92,17.98,14800.0,17.96,17.98,17.92,17.98,14800.0
2008-11-03 15:10:00,18.0,18.09,17.99,18.03,7400.0,18.0,18.09,17.99,18.03,7400.0
2008-11-03 15:15:00,18.03,18.06,18.03,18.04,5600.0,18.03,18.06,18.03,18.04,5600.0
2008-11-03 15:20:00,18.04,18.04,17.96,17.98,9000.0,18.04,18.04,17.96,17.98,9000.0
2008-11-03 15:25:00,17.97,17.99,17.96,17.98,12200.0,17.97,17.99,17.96,17.98,12200.0
2008-11-03 15:30:00,17.98,18.04,17.98,18.0,15400.0,17.98,18.04,17.98,18.0,15400.0
2008-11-03 15:35:00,18.0,18.05,17.99,18.03,10600.0,18.0,18.05,17.99,18.03,10600.0
2008-11-03 15:40:00,18.04,18.06,18.0,18.02,23200.0,18.04,18.06,18.0,18.02,23200.0
2008-11-03 15:45:00,18.02,18.05,18.0,18.05,21400.0,18.02,18.05,18.0,18.05,21400.0
2008-11-03 15:50:00,18.05,18.05,18.02,18.02,21800.0,18.05,18.05,18.02,18.02,21800.0
2008-11-03 15:55:00,18.02,18.07,17.98,18.06,38400.0,18.02,18.07,17.98,18.06,38400.0
2008-11-04 09:30:00,18.28,18.49,18.08,18.31,19200.0,18.28,18.49,18.08,18.31,19200.0
2008-11-04 09:35:00,18.3,18.46,18.3,18.42,6200.0,18.3,18.46,18.3,18.42,6200.0
2008-11-04 09:40:00,18.4,18.42,18.07,18.42,47400.0,18.4,18.42,18.07,18.42,47400.0
2008-11-04 09:45:00,18.39,18.4,18.24,18.29,15800.0,18.39,18.4,18.24,18.29,15800.0
2008-11-04 09:50:00,18.26,18.67,18.26,18.67,53400.0,18.26,18.67,18.26,18.67,53400.0
2008-11-04 09:55:00,18.65,18.65,18.5,18.53,20200.0,18.65,18.65,18.5,18.53,20200.0
2008-11-04 10:00:00,18.52,18.68,18.44,18.68,42200.0,18.52,18.68,18.44,18.68,42200.0
2008-11-04 10:05:00,18.68,18.75,18.62,18.71,32000.0,18.68,18.75,18.62,18.71,32000.0
2008-11-04 10:10:00,18.71,18.84,18.66,18.68,20400.0,18.71,18.84,18.66,18.68,20400.0
2008-11-04 10:15:00,18.7,18.8,18.69,18.8,11400.0,18.7,18.8,18.69,18.8,11400.0
2008-11-04 10:20:00,18.82,18.86,18.78,18.83,22200.0,18.82,18.86,18.78,18.83,22200.0
2008-11-04 10:25:00,18.82,18.86,18.75,18.85,23600.0,18.82,18.86,18.75,18.85,23600.0
2008-11-04 10:30:00,18.86,18.86,18.74,18.75,27800.0,18.86,18.86,18.74,18.75,27800.0
2008-11-04 10:35:00,18.75,18.8,18.61,18.63,35200.0,18.75,18.8,18.61,18.63,35200.0
2008-11-04 10:40:00,18.63,18.81,18.62,18.81,44000.0,18.63,18.81,18.62,18.81,44000.0
2008-11-04 10:45:00,18.84,18.86,18.83,18.86,7000.0,18.84,18.86,18.83,18.86,7000.0
2008-11-04 10:50:00,18.86,19.06,18.85,19.0,46600.0,18.86,19.06,18.85,19.0,46600.0
2008-11-04 10:55:00,19.0,19.0,18.92,18.92,12200.0,19.0,19.0,18.92,18.92,12200.0
2008-11-04 11:00:00,18.92,19.24,18.92,19.18,95000.0,18.92,19.24,18.92,19.18,95000.0
2008-11-04 11:05:00,19.18,19.23,19.08,19.11,25800.0,19.18,19.23,19.08,19.11,25800.0
2008-11-04 11:10:00,19.11,19.11,19.05,19.09,25200.0,19.11,19.11,19.05,19.09,25200.0
2008-11-04 11:15:00,19.09,19.1,18.99,19.0,21200.0,19.09,19.1,18.99,19.0,21200.0
2008-11-04 11:20:00,18.98,18.98,18.89,18.91,18800.0,18.98,18.98,18.89,18.91,18800.0
2008-11-04 11:25:00,18.91,18.91,18.85,18.86,17000.0,18.91,18.91,18.85,18.86,17000.0
2008-11-04 11:30:00,18.89,18.9,18.87,18.88,12600.0,18.89,18.9,18.87,18.88,12600.0
2008-11-04 11:35:00,18.88,18.9,18.81,18.81,19200.0,18.88,18.9,18.81,18.81,19200.0
2008-11-04 11:40:00,18.81,18.83,18.81,18.82,2400.0,18.81,18.83,18.81,18.82,2400.0
2008-11-04 11:45:00,18.82,18.87,18.82,18.87,6000.0,18.82,18.87,18.82,18.87,6000.0
2008-11-04 11:50:00,18.87,18.87,18.77,18.77,29000.0,18.87,18.87,18.77,18.77,29000.0
2008-11-04 11:55:00,18.77,18.8,18.75,18.77,5000.0,18.77,18.8,18.75,18.77,5000.0
2008-11-04 12:00:00,18.79,18.83,18.77,18.77,12000.0,18.79,18.83,18.77,18.77,12000.0
2008-11-04 12:05:00,18.77,18.83,18.76,18.82,5600.0,18.77,18.83,18.76,18.82,5600.0
2008-11-04 12:10:00,18.82,18.83,18.77,18.78,9600.0,18.82,18.83,18.77,18.78,9600.0
2008-11-04 12:15:00,18.8,18.81,18.74,18.75,17600.0,18.8,18.81,18.74,18.75,17600.0
2008-11-04 12:20:00,18.75,18.75,18.71,18.71,7400.0,18.75,18.75,18.71,18.71,7400.0
2008-11-04 12:25:00,18.71,18.72,18.67,18.69,6000.0,18.71,18.72,18.67,18.69,6000.0
2008-11-04 12:30:00,18.68,18.69,18.65,18.68,3000.0,18.68,18.69,18.65,18.68,3000.0
2008-11-04 12:35:00,18.7,18.75,18.7,18.74,19600.0,18.7,18.75,18.7,18.74,19600.0
2008-11-04 12:40:00,18.76,18.78,18.75,18.78,7200.0,18.76,18.78,18.75,18.78,7200.0
2008-11-04 12:45:00,18.78,18.9,18.77,18.87,18000.0,18.78,18.9,18.77,18.87,18000.0
2008-11-04 12:50:00,18.87,18.9,18.83,18.84,12000.0,18.87,18.9,18.83,18.84,12000.0
2008-11-04 12:55:00,18.85,18.86,18.83,18.85,5600.0,18.85,18.86,18.83,18.85,5600.0
2008-11-04 13:00:00,18.85,18.85,18.83,18.83,15000.0,18.85,18.85,18.83,18.83,15000.0
2008-11-04 13:05:00,18.83,18.95,18.83,18.91,28800.0,18.83,18.95,18.83,18.91,28800.0
2008-11-04 13:10:00,18.91,18.91,18.8,18.84,7400.0,18.91,18.91,18.8,18.84,7400.0
2008-11-04 13:15:00,18.84,18.84,18.8,18.83,6200.0,18.84,18.84,18.8,18.83,6200.0
2008-11-04 13:20:00,18.84,18.86,18.84,18.84,14200.0,18.84,18.86,18.84,18.84,14200.0
2008-11-04 13:25:00,18.85,18.86,18.85,18.85,12800.0,18.85,18.86,18.85,18.85,12800.0
2008-11-04 13:30:00,18.85,18.85,18.8,18.8,8400.0,18.85,18.85,18.8,18.8,8400.0
2008-11-04 13:35:00,18.8,18.8,18.77,18.79,7200.0,18.8,18.8,18.77,18.79,7200.0
2008-11-04 13:40:00,18.77,18.77,18.72,18.73,4800.0,18.77,18.77,18.72,18.73,4800.0
2008-11-04 13:45:00,18.74,18.83,18.73,18.83,6800.0,18.74,18.83,18.73,18.83,6800.0
2008-11-04 13:50:00,18.83,18.83,18.73,18.73,7600.0,18.83,18.83,18.73,18.73,7600.0
2008-11-04 13:55:00,18.72,18.73,18.71,18.72,6600.0,18.72,18.73,18.71,18.72,6600.0
2008-11-04 14:00:00,18.72,18.72,18.65,18.65,10200.0,18.72,18.72,18.65,18.65,10200.0
2008-11-04 14:05:00,18.62,18.62,18.53,18.58,33200.0,18.62,18.62,18.53,18.58,33200.0
2008-11-04 14:10:00,18.58,18.63,18.58,18.62,10400.0,18.58,18.63,18.58,18.62,10400.0
2008-11-04 14:15:00,18.62,18.65,18.6,18.65,12600.0,18.62,18.65,18.6,18.65,12600.0
2008-11-04 14:20:00,18.67,18.7,18.64,18.68,15400.0,18.67,18.7,18.64,18.68,15400.0
2008-11-04 14:25:00,18.68,18.68,18.65,18.67,5400.0,18.68,18.68,18.65,18.67,5400.0
2008-11-04 14:30:00,18.68,18.68,18.66,18.67,13800.0,18.68,18.68,18.66,18.67,13800.0
2008-11-04 14:35:00,18.68,18.83,18.67,18.76,16000.0,18.68,18.83,18.67,18.76,16000.0
2008-11-04 14:40:00,18.75,18.77,18.75,18.77,11800.0,18.75,18.77,18.75,18.77,11800.0
2008-11-04 14:45:00,18.77,18.77,18.69,18.69,11000.0,18.77,18.77,18.69,18.69,11000.0
2008-11-04 14:50:00,18.67,18.68,18.63,18.64,11400.0,18.67,18.68,18.63,18.64,11400.0
2008-11-04 14:55:00,18.63,18.65,18.6,18.62,10200.0,18.63,18.65,18.6,18.62,10200.0
2008-11-04 15:00:00,18.62,18.64,18.58,18.59,7800.0,18.62,18.64,18.58,18.59,7800.0
2008-11-04 15:05:00,18.59,18.7,18.59,18.66,10800.0,18.59,18.7,18.59,18.66,10800.0
2008-11-04 15:10:00,18.64,18.75,18.59,18.75,16000.0,18.64,18.75,18.59,18.75,16000.0
2008-11-04 15:15:00,18.75,18.75,18.68,18.72,15200.0,18.75,18.75,18.68,18.72,15200.0
2008-11-04 15:20:00,18.72,18.74,18.68,18.74,10200.0,18.72,18.74,18.68,18.74,10200.0
2008-11-04 15:25:00,18.74,18.75,18.7,18.72,9000.0,18.74,18.75,18.7,18.72,9000.0
2008-11-04 15:30:00,18.71,18.77,18.71,18.75,17000.0,18.71,18.77,18.71,18.75,17000.0
2008-11-04 15:35:00,18.75,18.78,18.72,18.77,20200.0,18.75,18.78,18.72,18.77,20200.0
2008-11-04 15:40:00,18.77,18.84,18.77,18.8,32800.0,18.77,18.84,18.77,18.8,32800.0
2008-11-04 15:45:00,18.81,18.86,18.77,18.83,32600.0,18.81,18.86,18.77,18.83,32600.0
2008-11-04 15:50:00,18.83,18.91,18.8,18.86,72000.0,18.83,18.91,18.8,18.86,72000.0
2008-11-04 15:55:00,18.86,18.89,18.83,18.84,45400.0,18.86,18.89,18.83,18.84,45400.0
2008-11-05 09:30:00,18.6,19.09,18.43,18.43,28800.0,18.6,19.09,18.43,18.43,28800.0
2008-11-05 09:35:00,18.53,18.66,18.47,18.52,21000.0,18.53,18.66,18.47,18.52,21000.0
2008-11-05 09:40:00,18.55,18.58,18.48,18.58,8200.0,18.55,18.58,18.48,18.58,8200.0
2008-11-05 09:45:00,18.53,18.61,18.53,18.6,21000.0,18.53,18.61,18.53,18.6,21000.0
2008-11-05 09:50:00,18.61,18.61,18.55,18.61,8000.0,18.61,18.61,18.55,18.61,8000.0
2008-11-05 09:55:00,18.6,18.61,18.53,18.6,15000.0,18.6,18.61,18.53,18.6,15000.0
2008-11-05 10:00:00,18.59,18.61,18.56,18.6,26200.0,18.59,18.61,18.56,18.6,26200.0
2008-11-05 10:05:00,18.6,18.61,18.55,18.59,21600.0,18.6,18.61,18.55,18.59,21600.0
2008-11-05 10:10:00,18.57,18.58,18.48,18.5,21000.0,18.57,18.58,18.48,18.5,21000.0
2008-11-05 10:15:00,18.52,18.6,18.43,18.53,78400.0,18.52,18.6,18.43,18.53,78400.0
2008-11-05 10:20:00,18.55,18.66,18.5,18.5,40400.0,18.55,18.66,18.5,18.5,40400.0
2008-11-05 10:25:00,18.53,18.64,18.53,18.6,33400.0,18.53,18.64,18.53,18.6,33400.0
2008-11-05 10:30:00,18.6,18.63,18.5,18.54,56600.0,18.6,18.63,18.5,18.54,56600.0
2008-11-05 10:35:00,18.54,18.57,18.51,18.57,16800.0,18.54,18.57,18.51,18.57,16800.0
2008-11-05 10:40:00,18.59,18.67,18.59,18.67,5200.0,18.59,18.67,18.59,18.67,5200.0
2008-11-05 10:45:00,18.68,18.77,18.68,18.72,4600.0,18.68,18.77,18.68,18.72,4600.0
2008-11-05 10:50:00,18.77,18.77,18.63,18.63,10400.0,18.77,18.77,18.63,18.63,10400.0
2008-11-05 10:55:00,18.6,18.65,18.6,18.65,5800.0,18.6,18.65,18.6,18.65,5800.0
2008-11-05 11:00:00,18.68,18.74,18.68,18.74,4400.0,18.68,18.74,18.68,18.74,4400.0
2008-11-05 11:05:00,18.73,18.82,18.73,18.77,16600.0,18.73,18.82,18.73,18.77,16600.0
2008-11-05 11:10:00,18.76,18.83,18.74,18.81,6600.0,18.76,18.83,18.74,18.81,6600.0
2008-11-05 11:15:00,18.81,18.81,18.72,18.75,7200.0,18.81,18.81,18.72,18.75,7200.0
2008-11-05 11:20:00,18.77,18.84,18.72,18.72,9400.0,18.77,18.84,18.72,18.72,9400.0
2008-11-05 11:25:00,18.71,18.75,18.68,18.75,6800.0,18.71,18.75,18.68,18.75,6800.0
2008-11-05 11:30:00,18.75,18.75,18.66,18.68,16600.0,18.75,18.75,18.66,18.68,16600.0
2008-11-05 11:35:00,18.68,18.68,18.55,18.59,7200.0,18.68,18.68,18.55,18.59,7200.0
2008-11-05 11:40:00,18.57,18.58,18.5,18.5,6400.0,18.57,18.58,18.5,18.5,6400.0
2008-11-05 11:45:00,18.5,18.53,18.48,18.49,8000.0,18.5,18.53,18.48,18.49,8000.0
2008-11-05 11:50:00,18.49,18.49,18.43,18.46,7200.0,18.49,18.49,18.43,18.46,7200.0
2008-11-05 11:55:00,18.46,18.48,18.45,18.46,2000.0,18.46,18.48,18.45,18.46,2000.0
2008-11-05 12:00:00,18.46,18.47,18.46,18.47,4200.0,18.46,18.47,18.46,18.47,4200.0
2008-11-05 12:05:00,18.48,18.51,18.47,18.47,3400.0,18.48,18.51,18.47,18.47,3400.0
2008-11-05 12:10:00,18.48,18.48,18.38,18.38,4200.0,18.48,18.48,18.38,18.38,4200.0
2008-11-05 12:15:00,18.33,18.33,18.27,18.3,3200.0,18.33,18.33,18.27,18.3,3200.0
2008-11-05 12:20:00,18.3,18.32,18.29,18.3,5000.0,18.3,18.32,18.29,18.3,5000.0
2008-11-05 12:25:00,18.3,18.3,18.17,18.18,11800.0,18.3,18.3,18.17,18.18,11800.0
2008-11-05 12:30:00,18.17,18.29,18.17,18.26,8000.0,18.17,18.29,18.17,18.26,8000.0
2008-11-05 12:35:00,18.26,18.28,18.2,18.22,7400.0,18.26,18.28,18.2,18.22,7400.0
2008-11-05 12:40:00,18.2,18.21,18.14,18.21,6600.0,18.2,18.21,18.14,18.21,6600.0
2008-11-05 12:45:00,18.2,18.3,18.2,18.27,14200.0,18.2,18.3,18.2,18.27,14200.0
2008-11-05 12:50:00,18.28,18.28,18.17,18.17,11400.0,18.28,18.28,18.17,18.17,11400.0
2008-11-05 12:55:00,18.17,18.28,18.17,18.28,19000.0,18.17,18.28,18.17,18.28,19000.0
2008-11-05 13:00:00,18.27,18.3,18.25,18.28,11400.0,18.27,18.3,18.25,18.28,11400.0
2008-11-05 13:05:00,18.28,18.31,18.27,18.29,14200.0,18.28,18.31,18.27,18.29,14200.0
2008-11-05 13:10:00,18.28,18.3,18.27,18.3,1600.0,18.28,18.3,18.27,18.3,1600.0
2008-11-05 13:15:00,18.31,18.32,18.29,18.3,3000.0,18.31,18.32,18.29,18.3,3000.0
2008-11-05 13:20:00,18.3,18.3,18.3,18.3,5600.0,18.3,18.3,18.3,18.3,5600.0
2008-11-05 13:25:00,18.3,18.31,18.29,18.3,3000.0,18.3,18.31,18.29,18.3,3000.0
2008-11-05 13:30:00,18.3,18.31,18.25,18.25,6200.0,18.3,18.31,18.25,18.25,6200.0
2008-11-05 13:35:00,18.27,18.3,18.22,18.29,10800.0,18.27,18.3,18.22,18.29,10800.0
2008-11-05 13:40:00,18.29,18.29,18.27,18.28,1800.0,18.29,18.29,18.27,18.28,1800.0
2008-11-05 13:45:00,18.3,18.31,18.3,18.3,1000.0,18.3,18.31,18.3,18.3,1000.0
2008-11-05 13:50:00,18.31,18.31,18.29,18.29,8000.0,18.31,18.31,18.29,18.29,8000.0
2008-11-05 13:55:00,18.28,18.3,18.27,18.29,4800.0,18.28,18.3,18.27,18.29,4800.0
2008-11-05 14:00:00,18.3,18.31,18.27,18.27,3000.0,18.3,18.31,18.27,18.27,3000.0
2008-11-05 14:05:00,18.28,18.38,18.27,18.36,86400.0,18.28,18.38,18.27,18.36,86400.0
2008-11-05 14:10:00,18.36,18.37,18.32,18.35,8000.0,18.36,18.37,18.32,18.35,8000.0
2008-11-05 14:15:00,18.35,18.43,18.35,18.39,23200.0,18.35,18.43,18.35,18.39,23200.0
2008-11-05 14:20:00,18.39,18.4,18.38,18.38,3600.0,18.39,18.4,18.38,18.38,3600.0
2008-11-05 14:25:00,18.36,18.47,18.35,18.43,7400.0,18.36,18.47,18.35,18.43,7400.0
2008-11-05 14:30:00,18.43,18.54,18.43,18.54,8000.0,18.43,18.54,18.43,18.54,8000.0
2008-11-05 14:35:00,18.56,18.57,18.48,18.5,8000.0,18.56,18.57,18.48,18.5,8000.0
2008-11-05 14:40:00,18.52,18.52,18.43,18.45,6800.0,18.52,18.52,18.43,18.45,6800.0
2008-11-05 14:45:00,18.5,18.5,18.47,18.48,6000.0,18.5,18.5,18.47,18.48,6000.0
2008-11-05 14:50:00,18.47,18.49,18.47,18.49,3600.0,18.47,18.49,18.47,18.49,3600.0
2008-11-05 14:55:00,18.52,18.52,18.48,18.49,5000.0,18.52,18.52,18.48,18.49,5000.0
2008-11-05 15:00:00,18.47,18.48,18.44,18.48,4800.0,18.47,18.48,18.44,18.48,4800.0
2008-11-05 15:05:00,18.48,18.53,18.44,18.44,10000.0,18.48,18.53,18.44,18.44,10000.0
2008-11-05 15:10:00,18.43,18.43,18.36,18.36,2400.0,18.43,18.43,18.36,18.36,2400.0
2008-11-05 15:15:00,18.35,18.35,18.32,18.35,5400.0,18.35,18.35,18.32,18.35,5400.0
2008-11-05 15:20:00,18.34,18.35,18.3,18.31,7800.0,18.34,18.35,18.3,18.31,7800.0
2008-11-05 15:25:00,18.29,18.34,18.29,18.32,4400.0,18.29,18.34,18.29,18.32,4400.0
2008-11-05 15:30:00,18.33,18.33,18.26,18.28,13400.0,18.33,18.33,18.26,18.28,13400.0
2008-11-05 15:35:00,18.28,18.29,18.1,18.1,26200.0,18.28,18.29,18.1,18.1,26200.0
2008-11-05 15:40:00,18.1,18.13,18.07,18.11,79000.0,18.1,18.13,18.07,18.11,79000.0
2008-11-05 15:45:00,18.15,18.31,18.14,18.28,49200.0,18.15,18.31,18.14,18.28,49200.0
2008-11-05 15:50:00,18.3,18.3,18.16,18.16,22000.0,18.3,18.3,18.16,18.16,22000.0
2008-11-05 15:55:00,18.11,18.18,18.09,18.16,49600.0,18.11,18.18,18.09,18.16,49600.0
2008-11-06 09:30:00,18.03,18.34,17.97,18.3,30600.0,18.03,18.34,17.97,18.3,30600.0
2008-11-06 09:35:00,18.36,18.52,18.26,18.26,20800.0,18.36,18.52,18.26,18.26,20800.0
2008-11-06 09:40:00,18.26,18.48,17.92,18.47,86000.0,18.26,18.48,17.92,18.47,86000.0
2008-11-06 09:45:00,18.45,18.47,18.21,18.27,19800.0,18.45,18.47,18.21,18.27,19800.0
2008-11-06 09:50:00,18.28,18.28,18.09,18.21,12200.0,18.28,18.28,18.09,18.21,12200.0
2008-11-06 09:55:00,18.21,18.25,18.15,18.21,22400.0,18.21,18.25,18.15,18.21,22400.0
2008-11-06 10:00:00,18.2,18.22,17.86,18.05,66400.0,18.2,18.22,17.86,18.05,66400.0
2008-11-06 10:05:00,18.04,18.1,18.01,18.02,8600.0,18.04,18.1,18.01,18.02,8600.0
2008-11-06 10:10:00,18.08,18.08,18.02,18.04,6800.0,18.08,18.08,18.02,18.04,6800.0
2008-11-06 10:15:00,18.04,18.08,17.97,18.02,14800.0,18.04,18.08,17.97,18.02,14800.0
2008-11-06 10:20:00,18.03,18.03,17.93,18.0,16400.0,18.03,18.03,17.93,18.0,16400.0
2008-11-06 10:25:00,18.0,18.03,17.97,17.97,7000.0,18.0,18.03,17.97,17.97,7000.0
2008-11-06 10:30:00,17.98,17.99,17.98,17.99,7200.0,17.98,17.99,17.98,17.99,7200.0
2008-11-06 10:35:00,17.97,17.98,17.94,17.96,5200.0,17.97,17.98,17.94,17.96,5200.0
2008-11-06 10:40:00,17.95,17.96,17.78,17.78,9000.0,17.95,17.96,17.78,17.78,9000.0
2008-11-06 10:45:00,17.8,17.86,17.79,17.84,6200.0,17.8,17.86,17.79,17.84,6200.0
2008-11-06 10:50:00,17.86,17.86,17.78,17.8,7200.0,17.86,17.86,17.78,17.8,7200.0
2008-11-06 10:55:00,17.82,17.98,17.8,17.94,20600.0,17.82,17.98,17.8,17.94,20600.0
2008-11-06 11:00:00,17.92,17.96,17.9,17.93,7200.0,17.92,17.96,17.9,17.93,7200.0
2008-11-06 11:05:00,17.94,17.96,17.79,17.79,11200.0,17.94,17.96,17.79,17.79,11200.0
2008-11-06 11:10:00,17.77,17.88,17.76,17.87,13800.0,17.77,17.88,17.76,17.87,13800.0
2008-11-06 11:15:00,17.88,17.95,17.86,17.94,16200.0,17.88,17.95,17.86,17.94,16200.0
2008-11-06 11:20:00,17.95,17.99,17.91,17.97,21000.0,17.95,17.99,17.91,17.97,21000.0
2008-11-06 11:25:00,17.93,17.99,17.9,17.96,10800.0,17.93,17.99,17.9,17.96,10800.0
2008-11-06 11:30:00,17.97,18.01,17.93,17.93,10000.0,17.97,18.01,17.93,17.93,10000.0
2008-11-06 11:35:00,17.93,17.96,17.85,17.91,15600.0,17.93,17.96,17.85,17.91,15600.0
2008-11-06 11:40:00,17.91,17.95,17.91,17.94,8200.0,17.91,17.95,17.91,17.94,8200.0
2008-11-06 11:45:00,17.93,18.01,17.93,18.0,16200.0,17.93,18.01,17.93,18.0,16200.0
2008-11-06 11:50:00,18.0,18.02,17.97,17.97,6800.0,18.0,18.02,17.97,17.97,6800.0
2008-11-06 11:55:00,17.92,17.92,17.91,17.91,3000.0,17.92,17.92,17.91,17.91,3000.0
2008-11-06 12:00:00,17.89,17.9,17.86,17.88,5600.0,17.89,17.9,17.86,17.88,5600.0
2008-11-06 12:05:00,17.87,17.88,17.83,17.86,7800.0,17.87,17.88,17.83,17.86,7800.0
2008-11-06 12:10:00,17.88,17.88,17.85,17.88,1800.0,17.88,17.88,17.85,17.88,1800.0
2008-11-06 12:15:00,17.88,17.89,17.82,17.82,7600.0,17.88,17.89,17.82,17.82,7600.0
2008-11-06 12:20:00,17.82,17.86,17.82,17.84,5000.0,17.82,17.86,17.82,17.84,5000.0
2008-11-06 12:25:00,17.83,17.88,17.82,17.86,5400.0,17.83,17.88,17.82,17.86,5400.0
2008-11-06 12:30:00,17.85,17.85,17.81,17.84,4400.0,17.85,17.85,17.81,17.84,4400.0
2008-11-06 12:35:00,17.86,17.88,17.8,17.8,8800.0,17.86,17.88,17.8,17.8,8800.0
2008-11-06 12:40:00,17.77,17.78,17.73,17.75,13200.0,17.77,17.78,17.73,17.75,13200.0
2008-11-06 12:45:00,17.77,17.84,17.76,17.84,3000.0,17.77,17.84,17.76,17.84,3000.0
2008-11-06 12:50:00,17.84,17.85,17.81,17.81,3600.0,17.84,17.85,17.81,17.81,3600.0
2008-11-06 12:55:00,17.81,17.81,17.76,17.77,3400.0,17.81,17.81,17.76,17.77,3400.0
2008-11-06 13:00:00,17.77,17.77,17.72,17.72,15600.0,17.77,17.77,17.72,17.72,15600.0
2008-11-06 13:05:00,17.69,17.69,17.6,17.63,15400.0,17.69,17.69,17.6,17.63,15400.0
2008-11-06 13:10:00,17.62,17.68,17.62,17.65,11000.0,17.62,17.68,17.62,17.65,11000.0
2008-11-06 13:15:00,17.64,17.68,17.59,17.61,4400.0,17.64,17.68,17.59,17.61,4400.0
2008-11-06 13:20:00,17.64,17.73,17.64,17.68,6400.0,17.64,17.73,17.64,17.68,6400.0
2008-11-06 13:25:00,17.71,17.77,17.68,17.75,13400.0,17.71,17.77,17.68,17.75,13400.0
2008-11-06 13:30:00,17.73,17.78,17.68,17.68,12400.0,17.73,17.78,17.68,17.68,12400.0
2008-11-06 13:35:00,17.7,17.75,17.69,17.69,10400.0,17.7,17.75,17.69,17.69,10400.0
2008-11-06 13:40:00,17.7,17.71,17.61,17.64,7600.0,17.7,17.71,17.61,17.64,7600.0
2008-11-06 13:45:00,17.64,17.66,17.63,17.65,3600.0,17.64,17.66,17.63,17.65,3600.0
2008-11-06 13:50:00,17.65,17.72,17.65,17.68,19600.0,17.65,17.72,17.65,17.68,19600.0
2008-11-06 13:55:00,17.68,17.7,17.67,17.68,7400.0,17.68,17.7,17.67,17.68,7400.0
2008-11-06 14:00:00,17.66,17.75,17.66,17.75,42600.0,17.66,17.75,17.66,17.75,42600.0
2008-11-06 14:05:00,17.75,17.81,17.67,17.68,25400.0,17.75,17.81,17.67,17.68,25400.0
2008-11-06 14:10:00,17.64,17.77,17.61,17.61,24800.0,17.64,17.77,17.61,17.61,24800.0
2008-11-06 14:15:00,17.61,17.71,17.61,17.68,14600.0,17.61,17.71,17.61,17.68,14600.0
2008-11-06 14:20:00,17.68,17.75,17.64,17.7,25200.0,17.68,17.75,17.64,17.7,25200.0
2008-11-06 14:25:00,17.7,17.72,17.63,17.68,16600.0,17.7,17.72,17.63,17.68,16600.0
2008-11-06 14:30:00,17.67,17.73,17.66,17.72,12200.0,17.67,17.73,17.66,17.72,12200.0
2008-11-06 14:35:00,17.72,17.88,17.7,17.88,19600.0,17.72,17.88,17.7,17.88,19600.0
2008-11-06 14:40:00,17.86,17.87,17.8,17.87,14200.0,17.86,17.87,17.8,17.87,14200.0
2008-11-06 14:45:00,17.87,17.87,17.75,17.8,18000.0,17.87,17.87,17.75,17.8,18000.0
2008-11-06 14:50:00,17.8,17.85,17.76,17.82,23800.0,17.8,17.85,17.76,17.82,23800.0
2008-11-06 14:55:00,17.81,17.83,17.77,17.82,23800.0,17.81,17.83,17.77,17.82,23800.0
2008-11-06 15:00:00,17.85,17.95,17.85,17.87,68600.0,17.85,17.95,17.85,17.87,68600.0
2008-11-06 15:05:00,17.88,17.92,17.63,17.64,41400.0,17.88,17.92,17.63,17.64,41400.0
2008-11-06 15:10:00,17.65,17.66,17.61,17.63,14800.0,17.65,17.66,17.61,17.63,14800.0
2008-11-06 15:15:00,17.62,17.66,17.61,17.66,28200.0,17.62,17.66,17.61,17.66,28200.0
2008-11-06 15:20:00,17.68,17.72,17.63,17.64,21000.0,17.68,17.72,17.63,17.64,21000.0
2008-11-06 15:25:00,17.61,17.63,17.55,17.58,15800.0,17.61,17.63,17.55,17.58,15800.0
2008-11-06 15:30:00,17.57,17.65,17.55,17.65,15800.0,17.57,17.65,17.55,17.65,15800.0
2008-11-06 15:35:00,17.66,17.66,17.51,17.52,15600.0,17.66,17.66,17.51,17.52,15600.0
2008-11-06 15:40:00,17.52,17.66,17.5,17.65,21600.0,17.52,17.66,17.5,17.65,21600.0
2008-11-06 15:45:00,17.64,17.74,17.56,17.56,18200.0,17.64,17.74,17.56,17.56,18200.0
2008-11-06 15:50:00,17.57,17.57,17.44,17.44,29000.0,17.57,17.57,17.44,17.44,29000.0
2008-11-06 15:55:00,17.43,17.51,17.42,17.5,109600.0,17.43,17.51,17.42,17.5,109600.0
2008-11-07 09:30:00,17.61,17.85,17.36,17.46,11200.0,17.61,17.85,17.36,17.46,11200.0
2008-11-07 09:35:00,17.43,17.75,17.43,17.65,13800.0,17.43,17.75,17.43,17.65,13800.0
2008-11-07 09:40:00,17.63,17.79,17.6,17.79,14600.0,17.63,17.79,17.6,17.79,14600.0
2008-11-07 09:45:00,17.79,17.84,17.61,17.67,10000.0,17.79,17.84,17.61,17.67,10000.0
2008-11-07 09:50:00,17.67,17.75,17.64,17.75,22400.0,17.67,17.75,17.64,17.75,22400.0
2008-11-07 09:55:00,17.79,17.82,17.75,17.77,18600.0,17.79,17.82,17.75,17.77,18600.0
2008-11-07 10:00:00,17.77,17.93,17.77,17.84,17200.0,17.77,17.93,17.77,17.84,17200.0
2008-11-07 10:05:00,17.86,17.95,17.79,17.95,11200.0,17.86,17.95,17.79,17.95,11200.0
2008-11-07 10:10:00,17.98,17.98,17.86,17.89,8800.0,17.98,17.98,17.86,17.89,8800.0
2008-11-07 10:15:00,17.9,17.98,17.9,17.95,3000.0,17.9,17.98,17.9,17.95,3000.0
2008-11-07 10:20:00,17.93,17.98,17.93,17.97,2600.0,17.93,17.98,17.93,17.97,2600.0
2008-11-07 10:25:00,17.96,17.96,17.86,17.86,2200.0,17.96,17.96,17.86,17.86,2200.0
2008-11-07 10:30:00,17.89,17.89,17.81,17.82,5800.0,17.89,17.89,17.81,17.82,5800.0
2008-11-07 10:35:00,17.82,17.94,17.82,17.94,3800.0,17.82,17.94,17.82,17.94,3800.0
2008-11-07 10:40:00,17.93,17.95,17.93,17.95,1400.0,17.93,17.95,17.93,17.95,1400.0
2008-11-07 10:45:00,17.97,18.0,17.94,17.96,2200.0,17.97,18.0,17.94,17.96,2200.0
2008-11-07 10:50:00,17.94,17.99,17.92,17.97,3400.0,17.94,17.99,17.92,17.97,3400.0
2008-11-07 10:55:00,18.0,18.0,17.99,18.0,25200.0,18.0,18.0,17.99,18.0,25200.0
2008-11-07 11:00:00,17.98,18.0,17.97,18.0,4600.0,17.98,18.0,17.97,18.0,4600.0
2008-11-07 11:05:00,18.0,18.0,17.91,17.92,6800.0,18.0,18.0,17.91,17.92,6800.0
2008-11-07 11:10:00,17.92,17.96,17.92,17.96,2400.0,17.92,17.96,17.92,17.96,2400.0
2008-11-07 11:15:00,17.95,18.0,17.93,17.93,5400.0,17.95,18.0,17.93,17.93,5400.0
2008-11-07 11:20:00,17.93,17.93,17.86,17.88,31000.0,17.93,17.93,17.86,17.88,31000.0
2008-11-07 11:25:00,17.87,17.88,17.82,17.84,7200.0,17.87,17.88,17.82,17.84,7200.0
2008-11-07 11:30:00,17.83,17.83,17.75,17.75,14800.0,17.83,17.83,17.75,17.75,14800.0
2008-11-07 11:35:00,17.75,17.88,17.75,17.88,8800.0,17.75,17.88,17.75,17.88,8800.0
2008-11-07 11:40:00,17.88,17.9,17.84,17.9,2400.0,17.88,17.9,17.84,17.9,2400.0
2008-11-07 11:45:00,17.89,17.9,17.86,17.86,10600.0,17.89,17.9,17.86,17.86,10600.0
2008-11-07 11:50:00,17.84,17.88,17.82,17.88,3600.0,17.84,17.88,17.82,17.88,3600.0
2008-11-07 11:55:00,17.88,17.97,17.87,17.97,14800.0,17.88,17.97,17.87,17.97,14800.0
2008-11-07 12:00:00,17.96,17.97,17.92,17.92,2200.0,17.96,17.97,17.92,17.92,2200.0
2008-11-07 12:05:00,17.92,17.95,17.88,17.89,2400.0,17.92,17.95,17.88,17.89,2400.0
2008-11-07 12:10:00,17.88,17.89,17.75,17.79,13000.0,17.88,17.89,17.75,17.79,13000.0
2008-11-07 12:15:00,17.77,17.82,17.77,17.77,10800.0,17.77,17.82,17.77,17.77,10800.0
2008-11-07 12:20:00,17.75,17.8,17.74,17.8,4600.0,17.75,17.8,17.74,17.8,4600.0
2008-11-07 12:25:00,17.79,17.8,17.79,17.79,800.0,17.79,17.8,17.79,17.79,800.0
2008-11-07 12:30:00,17.78,17.78,17.67,17.67,7400.0,17.78,17.78,17.67,17.67,7400.0
2008-11-07 12:35:00,17.67,17.76,17.67,17.76,2200.0,17.67,17.76,17.67,17.76,2200.0
2008-11-07 12:40:00,17.75,17.8,17.75,17.8,3800.0,17.75,17.8,17.75,17.8,3800.0
2008-11-07 12:45:00,17.8,17.8,17.75,17.75,2600.0,17.8,17.8,17.75,17.75,2600.0
2008-11-07 12:50:00,17.76,17.78,17.76,17.77,3000.0,17.76,17.78,17.76,17.77,3000.0
2008-11-07 12:55:00,17.77,17.78,17.77,17.78,4200.0,17.77,17.78,17.77,17.78,4200.0
2008-11-07 13:00:00,17.78,17.78,17.75,17.77,10600.0,17.78,17.78,17.75,17.77,10600.0
2008-11-07 13:05:00,17.77,17.77,17.73,17.75,3600.0,17.77,17.77,17.73,17.75,3600.0
2008-11-07 13:10:00,17.75,17.78,17.75,17.75,4400.0,17.75,17.78,17.75,17.75,4400.0
2008-11-07 13:15:00,17.74,17.77,17.73,17.77,4600.0,17.74,17.77,17.73,17.77,4600.0
2008-11-07 13:20:00,17.77,17.8,17.77,17.8,4800.0,17.77,17.8,17.77,17.8,4800.0
2008-11-07 13:25:00,17.79,17.8,17.75,17.75,7200.0,17.79,17.8,17.75,17.75,7200.0
2008-11-07 13:30:00,17.75,17.75,17.73,17.74,11800.0,17.75,17.75,17.73,17.74,11800.0
2008-11-07 13:35:00,17.74,17.74,17.71,17.72,3400.0,17.74,17.74,17.71,17.72,3400.0
2008-11-07 13:40:00,17.7,17.75,17.7,17.74,7600.0,17.7,17.75,17.7,17.74,7600.0
2008-11-07 13:45:00,17.73,17.82,17.73,17.82,12000.0,17.73,17.82,17.73,17.82,12000.0
2008-11-07 13:50:00,17.8,17.86,17.8,17.86,7800.0,17.8,17.86,17.8,17.86,7800.0
2008-11-07 13:55:00,17.86,17.89,17.86,17.89,6400.0,17.86,17.89,17.86,17.89,6400.0
2008-11-07 14:00:00,17.89,17.93,17.88,17.93,10600.0,17.89,17.93,17.88,17.93,10600.0
2008-11-07 14:05:00,17.93,18.0,17.93,18.0,14400.0,17.93,18.0,17.93,18.0,14400.0
2008-11-07 14:10:00,17.97,17.99,17.97,17.97,3200.0,17.97,17.99,17.97,17.97,3200.0
2008-11-07 14:15:00,17.98,18.03,17.98,18.0,17400.0,17.98,18.03,17.98,18.0,17400.0
2008-11-07 14:20:00,18.0,18.0,17.93,17.93,6000.0,18.0,18.0,17.93,17.93,6000.0
2008-11-07 14:25:00,17.9,17.99,17.89,17.96,7800.0,17.9,17.99,17.89,17.96,7800.0
2008-11-07 14:30:00,17.96,18.0,17.96,17.99,5800.0,17.96,18.0,17.96,17.99,5800.0
2008-11-07 14:35:00,18.0,18.01,17.95,18.0,16200.0,18.0,18.01,17.95,18.0,16200.0
2008-11-07 14:40:00,18.0,18.04,18.0,18.02,10600.0,18.0,18.04,18.0,18.02,10600.0
2008-11-07 14:45:00,18.0,18.04,17.98,18.03,6800.0,18.0,18.04,17.98,18.03,6800.0
2008-11-07 14:50:00,18.03,18.03,17.92,17.92,5800.0,18.03,18.03,17.92,17.92,5800.0
2008-11-07 14:55:00,17.89,17.9,17.77,17.77,15000.0,17.89,17.9,17.77,17.77,15000.0
2008-11-07 15:00:00,17.75,17.88,17.75,17.83,14800.0,17.75,17.88,17.75,17.83,14800.0
2008-11-07 15:05:00,17.83,17.88,17.74,17.88,16000.0,17.83,17.88,17.74,17.88,16000.0
2008-11-07 15:10:00,17.9,17.91,17.82,17.9,8200.0,17.9,17.91,17.82,17.9,8200.0
2008-11-07 15:15:00,17.9,17.94,17.88,17.88,33200.0,17.9,17.94,17.88,17.88,33200.0
2008-11-07 15:20:00,17.89,17.89,17.77,17.77,9800.0,17.89,17.89,17.77,17.77,9800.0
2008-11-07 15:25:00,17.75,17.85,17.75,17.8,5600.0,17.75,17.85,17.75,17.8,5600.0
2008-11-07 15:30:00,17.79,17.9,17.78,17.9,6400.0,17.79,17.9,17.78,17.9,6400.0
2008-11-07 15:35:00,17.88,17.91,17.86,17.91,6600.0,17.88,17.91,17.86,17.91,6600.0
2008-11-07 15:40:00,17.89,17.94,17.88,17.9,9000.0,17.89,17.94,17.88,17.9,9000.0
2008-11-07 15:45:00,17.91,17.92,17.84,17.84,9600.0,17.91,17.92,17.84,17.84,9600.0
2008-11-07 15:50:00,17.84,17.92,17.83,17.91,22000.0,17.84,17.92,17.83,17.91,22000.0
2008-11-07 15:55:00,17.88,18.0,17.88,18.0,29800.0,17.88,18.0,17.88,18.0,29800.0
2008-11-10 09:30:00,17.97,18.18,17.97,18.17,23800.0,17.97,18.18,17.97,18.17,23800.0
2008-11-10 09:35:00,18.18,18.41,18.11,18.34,29200.0,18.18,18.41,18.11,18.34,29200.0
2008-11-10 09:40:00,18.35,18.39,18.33,18.33,2600.0,18.35,18.39,18.33,18.33,2600.0
2008-11-10 09:45:00,18.29,18.31,18.23,18.24,7800.0,18.29,18.31,18.23,18.24,7800.0
2008-11-10 09:50:00,18.24,18.24,18.14,18.19,3200.0,18.24,18.24,18.14,18.19,3200.0
2008-11-10 09:55:00,18.11,18.17,18.11,18.11,2800.0,18.11,18.17,18.11,18.11,2800.0
2008-11-10 10:00:00,18.16,18.16,18.03,18.04,3400.0,18.16,18.16,18.03,18.04,3400.0
2008-11-10 10:05:00,18.03,18.03,17.95,18.01,32600.0,18.03,18.03,17.95,18.01,32600.0
2008-11-10 10:10:00,18.02,18.09,18.02,18.06,9800.0,18.02,18.09,18.02,18.06,9800.0
2008-11-10 10:15:00,18.06,18.1,18.06,18.1,7000.0,18.06,18.1,18.06,18.1,7000.0
2008-11-10 10:20:00,18.06,18.11,18.06,18.11,2800.0,18.06,18.11,18.06,18.11,2800.0
2008-11-10 10:25:00,18.1,18.13,18.08,18.13,3600.0,18.1,18.13,18.08,18.13,3600.0
2008-11-10 10:30:00,18.11,18.13,18.11,18.11,9200.0,18.11,18.13,18.11,18.11,9200.0
2008-11-10 10:35:00,18.11,18.12,18.02,18.02,13200.0,18.11,18.12,18.02,18.02,13200.0
2008-11-10 10:40:00,18.03,18.03,18.0,18.02,7000.0,18.03,18.03,18.0,18.02,7000.0
2008-11-10 10:45:00,18.01,18.02,17.98,17.99,5400.0,18.01,18.02,17.98,17.99,5400.0
2008-11-10 10:50:00,17.98,17.99,17.95,17.95,3200.0,17.98,17.99,17.95,17.95,3200.0
2008-11-10 10:55:00,17.95,17.99,17.94,17.97,6600.0,17.95,17.99,17.94,17.97,6600.0
2008-11-10 11:00:00,17.96,18.0,17.96,18.0,4400.0,17.96,18.0,17.96,18.0,4400.0
2008-11-10 11:05:00,17.97,17.97,17.95,17.96,2400.0,17.97,17.97,17.95,17.96,2400.0
2008-11-10 11:10:00,17.95,17.95,17.93,17.93,5000.0,17.95,17.95,17.93,17.93,5000.0
2008-11-10 11:15:00,17.92,17.93,17.9,17.91,8800.0,17.92,17.93,17.9,17.91,8800.0
2008-11-10 11:20:00,17.91,17.96,17.91,17.96,5400.0,17.91,17.96,17.91,17.96,5400.0
2008-11-10 11:25:00,17.98,18.0,17.93,17.93,2800.0,17.98,18.0,17.93,17.93,2800.0
2008-11-10 11:30:00,17.93,17.98,17.93,17.98,2600.0,17.93,17.98,17.93,17.98,2600.0
2008-11-10 11:35:00,17.93,17.93,17.93,17.93,2400.0,17.93,17.93,17.93,17.93,2400.0
2008-11-10 11:40:00,17.93,17.95,17.88,17.9,6200.0,17.93,17.95,17.88,17.9,6200.0
2008-11-10 11:45:00,17.88,17.9,17.82,17.84,10200.0,17.88,17.9,17.82,17.84,10200.0
2008-11-10 11:50:00,17.83,17.86,17.78,17.78,12800.0,17.83,17.86,17.78,17.78,12800.0
2008-11-10 11:55:00,17.77,17.78,17.73,17.78,15800.0,17.77,17.78,17.73,17.78,15800.0
2008-11-10 12:00:00,17.76,17.78,17.72,17.75,8800.0,17.76,17.78,17.72,17.75,8800.0
2008-11-10 12:05:00,17.75,17.77,17.73,17.76,4000.0,17.75,17.77,17.73,17.76,4000.0
2008-11-10 12:10:00,17.79,17.8,17.78,17.79,2000.0,17.79,17.8,17.78,17.79,2000.0
2008-11-10 12:15:00,17.79,17.83,17.78,17.81,4000.0,17.79,17.83,17.78,17.81,4000.0
2008-11-10 12:20:00,17.82,17.82,17.71,17.71,7000.0,17.82,17.82,17.71,17.71,7000.0
2008-11-10 12:25:00,17.7,17.7,17.68,17.68,4600.0,17.7,17.7,17.68,17.68,4600.0
2008-11-10 12:30:00,17.68,17.72,17.66,17.72,4800.0,17.68,17.72,17.66,17.72,4800.0
2008-11-10 12:35:00,17.7,17.7,17.63,17.64,7200.0,17.7,17.7,17.63,17.64,7200.0
2008-11-10 12:40:00,17.65,17.65,17.61,17.63,3000.0,17.65,17.65,17.61,17.63,3000.0
2008-11-10 12:45:00,17.6,17.6,17.59,17.6,1600.0,17.6,17.6,17.59,17.6,1600.0
2008-11-10 12:50:00,17.59,17.59,17.52,17.53,7600.0,17.59,17.59,17.52,17.53,7600.0
2008-11-10 12:55:00,17.53,17.53,17.5,17.51,3600.0,17.53,17.53,17.5,17.51,3600.0
2008-11-10 13:00:00,17.5,17.53,17.48,17.48,12600.0,17.5,17.53,17.48,17.48,12600.0
2008-11-10 13:05:00,17.48,17.54,17.48,17.54,11600.0,17.48,17.54,17.48,17.54,11600.0
2008-11-10 13:10:00,17.56,17.59,17.56,17.58,4200.0,17.56,17.59,17.56,17.58,4200.0
2008-11-10 13:15:00,17.57,17.57,17.52,17.52,4000.0,17.57,17.57,17.52,17.52,4000.0
2008-11-10 13:20:00,17.52,17.52,17.46,17.46,16000.0,17.52,17.52,17.46,17.46,16000.0
2008-11-10 13:25:00,17.45,17.54,17.45,17.52,6600.0,17.45,17.54,17.45,17.52,6600.0
2008-11-10 13:30:00,17.52,17.56,17.52,17.54,4800.0,17.52,17.56,17.52,17.54,4800.0
2008-11-10 13:35:00,17.52,17.56,17.51,17.54,7000.0,17.52,17.56,17.51,17.54,7000.0
2008-11-10 13:40:00,17.52,17.52,17.5,17.5,10600.0,17.52,17.52,17.5,17.5,10600.0
2008-11-10 13:45:00,17.5,17.53,17.5,17.51,19800.0,17.5,17.53,17.5,17.51,19800.0
2008-11-10 13:50:00,17.51,17.59,17.5,17.56,9200.0,17.51,17.59,17.5,17.56,9200.0
2008-11-10 13:55:00,17.59,17.64,17.59,17.64,10200.0,17.59,17.64,17.59,17.64,10200.0
2008-11-10 14:00:00,17.64,17.67,17.63,17.63,9400.0,17.64,17.67,17.63,17.63,9400.0
2008-11-10 14:05:00,17.64,17.69,17.63,17.68,11200.0,17.64,17.69,17.63,17.68,11200.0
2008-11-10 14:10:00,17.67,17.68,17.58,17.61,10400.0,17.67,17.68,17.58,17.61,10400.0
2008-11-10 14:15:00,17.6,17.65,17.5,17.53,14600.0,17.6,17.65,17.5,17.53,14600.0
2008-11-10 14:20:00,17.53,17.56,17.5,17.53,10800.0,17.53,17.56,17.5,17.53,10800.0
2008-11-10 14:25:00,17.5,17.53,17.5,17.52,6000.0,17.5,17.53,17.5,17.52,6000.0
2008-11-10 14:30:00,17.53,17.53,17.45,17.46,12200.0,17.53,17.53,17.45,17.46,12200.0
2008-11-10 14:35:00,17.46,17.49,17.45,17.46,6000.0,17.46,17.49,17.45,17.46,6000.0
2008-11-10 14:40:00,17.46,17.56,17.46,17.48,11000.0,17.46,17.56,17.46,17.48,11000.0
2008-11-10 14:45:00,17.46,17.47,17.4,17.41,19600.0,17.46,17.47,17.4,17.41,19600.0
2008-11-10 14:50:00,17.41,17.43,17.38,17.41,13400.0,17.41,17.43,17.38,17.41,13400.0
2008-11-10 14:55:00,17.43,17.45,17.38,17.39,13600.0,17.43,17.45,17.38,17.39,13600.0
2008-11-10 15:00:00,17.38,17.38,17.25,17.33,25400.0,17.38,17.38,17.25,17.33,25400.0
2008-11-10 15:05:00,17.33,17.41,17.31,17.35,13000.0,17.33,17.41,17.31,17.35,13000.0
2008-11-10 15:10:00,17.35,17.37,17.33,17.36,11000.0,17.35,17.37,17.33,17.36,11000.0
2008-11-10 15:15:00,17.38,17.42,17.36,17.39,13800.0,17.38,17.42,17.36,17.39,13800.0
2008-11-10 15:20:00,17.38,17.39,17.36,17.37,16200.0,17.38,17.39,17.36,17.37,16200.0
2008-11-10 15:25:00,17.36,17.38,17.29,17.35,18000.0,17.36,17.38,17.29,17.35,18000.0
2008-11-10 15:30:00,17.36,17.41,17.29,17.3,12600.0,17.36,17.41,17.29,17.3,12600.0
2008-11-10 15:35:00,17.29,17.3,17.23,17.24,17600.0,17.29,17.3,17.23,17.24,17600.0
2008-11-10 15:40:00,17.24,17.35,17.24,17.32,11600.0,17.24,17.35,17.24,17.32,11600.0
2008-11-10 15:45:00,17.35,17.35,17.24,17.33,20400.0,17.35,17.35,17.24,17.33,20400.0
2008-11-10 15:50:00,17.34,17.37,17.31,17.37,34200.0,17.34,17.37,17.31,17.37,34200.0
2008-11-10 15:55:00,17.38,17.42,17.31,17.39,38000.0,17.38,17.42,17.31,17.39,38000.0
2008-11-11 09:30:00,17.09,17.2,16.86,16.97,15800.0,17.09,17.2,16.86,16.97,15800.0
2008-11-11 09:35:00,16.97,16.97,16.86,16.88,3000.0,16.97,16.97,16.86,16.88,3000.0
2008-11-11 09:40:00,16.9,16.91,16.85,16.86,15600.0,16.9,16.91,16.85,16.86,15600.0
2008-11-11 09:45:00,16.88,16.89,16.75,16.87,22000.0,16.88,16.89,16.75,16.87,22000.0
2008-11-11 09:50:00,16.87,16.88,16.84,16.85,22600.0,16.87,16.88,16.84,16.85,22600.0
2008-11-11 09:55:00,16.87,16.91,16.85,16.88,9800.0,16.87,16.91,16.85,16.88,9800.0
2008-11-11 10:00:00,16.9,16.92,16.85,16.85,10000.0,16.9,16.92,16.85,16.85,10000.0
2008-11-11 10:05:00,16.85,16.85,16.78,16.78,1800.0,16.85,16.85,16.78,16.78,1800.0
2008-11-11 10:10:00,16.81,16.82,16.79,16.82,5400.0,16.81,16.82,16.79,16.82,5400.0
2008-11-11 10:15:00,16.81,16.81,16.71,16.73,5600.0,16.81,16.81,16.71,16.73,5600.0
2008-11-11 10:20:00,16.74,16.84,16.74,16.82,10600.0,16.74,16.84,16.74,16.82,10600.0
2008-11-11 10:25:00,16.84,16.9,16.78,16.78,16200.0,16.84,16.9,16.78,16.78,16200.0
2008-11-11 10:30:00,16.75,16.81,16.73,16.81,7200.0,16.75,16.81,16.73,16.81,7200.0
2008-11-11 10:35:00,16.81,16.82,16.77,16.77,2400.0,16.81,16.82,16.77,16.77,2400.0
2008-11-11 10:40:00,16.77,16.77,16.71,16.73,6000.0,16.77,16.77,16.71,16.73,6000.0
2008-11-11 10:45:00,16.72,16.74,16.72,16.74,800.0,16.72,16.74,16.72,16.74,800.0
2008-11-11 10:50:00,16.73,16.81,16.73,16.8,1800.0,16.73,16.81,16.73,16.8,1800.0
2008-11-11 10:55:00,16.8,16.8,16.68,16.68,11600.0,16.8,16.8,16.68,16.68,11600.0
2008-11-11 11:00:00,16.67,16.67,16.65,16.65,2600.0,16.67,16.67,16.65,16.65,2600.0
2008-11-11 11:05:00,16.65,16.65,16.61,16.61,5200.0,16.65,16.65,16.61,16.61,5200.0
2008-11-11 11:10:00,16.61,16.61,16.58,16.59,24200.0,16.61,16.61,16.58,16.59,24200.0
2008-11-11 11:15:00,16.59,16.61,16.55,16.56,35400.0,16.59,16.61,16.55,16.56,35400.0
2008-11-11 11:20:00,16.56,16.6,16.51,16.55,18000.0,16.56,16.6,16.51,16.55,18000.0
2008-11-11 11:25:00,16.57,16.58,16.57,16.58,5000.0,16.57,16.58,16.57,16.58,5000.0
2008-11-11 11:30:00,16.58,16.58,16.54,16.54,7200.0,16.58,16.58,16.54,16.54,7200.0
2008-11-11 11:35:00,16.52,16.55,16.51,16.52,15800.0,16.52,16.55,16.51,16.52,15800.0
2008-11-11 11:40:00,16.53,16.61,16.53,16.61,1600.0,16.53,16.61,16.53,16.61,1600.0
2008-11-11 11:45:00,16.65,16.65,16.61,16.61,10200.0,16.65,16.65,16.61,16.61,10200.0
2008-11-11 11:50:00,16.59,16.6,16.57,16.6,3800.0,16.59,16.6,16.57,16.6,3800.0
2008-11-11 11:55:00,16.6,16.6,16.59,16.59,3200.0,16.6,16.6,16.59,16.59,3200.0
2008-11-11 12:00:00,16.58,16.6,16.58,16.58,2200.0,16.58,16.6,16.58,16.58,2200.0
2008-11-11 12:05:00,16.57,16.57,16.5,16.52,8000.0,16.57,16.57,16.5,16.52,8000.0
2008-11-11 12:10:00,16.52,16.52,16.48,16.49,23200.0,16.52,16.52,16.48,16.49,23200.0
2008-11-11 12:15:00,16.49,16.5,16.48,16.49,23600.0,16.49,16.5,16.48,16.49,23600.0
2008-11-11 12:20:00,16.46,16.49,16.38,16.38,9200.0,16.46,16.49,16.38,16.38,9200.0
2008-11-11 12:25:00,16.38,16.55,16.29,16.34,87000.0,16.38,16.55,16.29,16.34,87000.0
2008-11-11 12:30:00,16.35,16.4,16.35,16.38,12000.0,16.35,16.4,16.35,16.38,12000.0
2008-11-11 12:35:00,16.43,16.43,16.43,16.43,200.0,16.43,16.43,16.43,16.43,200.0
2008-11-11 12:40:00,16.42,16.5,16.42,16.45,10000.0,16.42,16.5,16.42,16.45,10000.0
2008-11-11 12:45:00,16.47,16.48,16.47,16.48,2000.0,16.47,16.48,16.47,16.48,2000.0
2008-11-11 12:50:00,16.47,16.58,16.46,16.55,14400.0,16.47,16.58,16.46,16.55,14400.0
2008-11-11 12:55:00,16.53,16.56,16.53,16.56,3000.0,16.53,16.56,16.53,16.56,3000.0
2008-11-11 13:00:00,16.56,16.58,16.55,16.58,2600.0,16.56,16.58,16.55,16.58,2600.0
2008-11-11 13:05:00,16.59,16.6,16.58,16.58,3600.0,16.59,16.6,16.58,16.58,3600.0
2008-11-11 13:10:00,16.59,16.63,16.59,16.62,4800.0,16.59,16.63,16.59,16.62,4800.0
2008-11-11 13:15:00,16.61,16.63,16.61,16.63,4800.0,16.61,16.63,16.61,16.63,4800.0
2008-11-11 13:20:00,16.64,16.67,16.63,16.63,7400.0,16.64,16.67,16.63,16.63,7400.0
2008-11-11 13:25:00,16.62,16.65,16.62,16.63,4000.0,16.62,16.65,16.62,16.63,4000.0
2008-11-11 13:30:00,16.63,16.66,16.58,16.58,11600.0,16.63,16.66,16.58,16.58,11600.0
2008-11-11 13:35:00,16.58,16.64,16.58,16.62,5600.0,16.58,16.64,16.58,16.62,5600.0
2008-11-11 13:40:00,16.61,16.63,16.57,16.6,6600.0,16.61,16.63,16.57,16.6,6600.0
2008-11-11 13:45:00,16.6,16.68,16.58,16.64,8600.0,16.6,16.68,16.58,16.64,8600.0
2008-11-11 13:50:00,16.65,16.69,16.63,16.68,7400.0,16.65,16.69,16.63,16.68,7400.0
2008-11-11 13:55:00,16.68,16.8,16.68,16.8,18600.0,16.68,16.8,16.68,16.8,18600.0
2008-11-11 14:00:00,16.78,16.85,16.77,16.77,13200.0,16.78,16.85,16.77,16.77,13200.0
2008-11-11 14:05:00,16.75,16.77,16.68,16.68,8400.0,16.75,16.77,16.68,16.68,8400.0
2008-11-11 14:10:00,16.68,16.7,16.67,16.7,3000.0,16.68,16.7,16.67,16.7,3000.0
2008-11-11 14:15:00,16.7,16.77,16.7,16.77,2800.0,16.7,16.77,16.7,16.77,2800.0
2008-11-11 14:20:00,16.77,16.85,16.77,16.78,10600.0,16.77,16.85,16.77,16.78,10600.0
2008-11-11 14:25:00,16.8,16.99,16.8,16.98,38200.0,16.8,16.99,16.8,16.98,38200.0
2008-11-11 14:30:00,16.99,17.02,16.93,16.98,17600.0,16.99,17.02,16.93,16.98,17600.0
2008-11-11 14:35:00,16.99,17.0,16.88,16.88,4600.0,16.99,17.0,16.88,16.88,4600.0
2008-11-11 14:40:00,16.88,16.88,16.85,16.87,13600.0,16.88,16.88,16.85,16.87,13600.0
2008-11-11 14:45:00,16.86,16.94,16.81,16.82,16400.0,16.86,16.94,16.81,16.82,16400.0
2008-11-11 14:50:00,16.81,16.81,16.67,16.68,12200.0,16.81,16.81,16.67,16.68,12200.0
2008-11-11 14:55:00,16.71,16.72,16.64,16.64,7800.0,16.71,16.72,16.64,16.64,7800.0
2008-11-11 15:00:00,16.64,16.64,16.6,16.63,19000.0,16.64,16.64,16.6,16.63,19000.0
2008-11-11 15:05:00,16.62,16.72,16.62,16.67,11800.0,16.62,16.72,16.62,16.67,11800.0
2008-11-11 15:10:00,16.66,16.71,16.66,16.71,8800.0,16.66,16.71,16.66,16.71,8800.0
2008-11-11 15:15:00,16.7,16.75,16.65,16.75,9800.0,16.7,16.75,16.65,16.75,9800.0
2008-11-11 15:20:00,16.76,16.79,16.76,16.78,5200.0,16.76,16.79,16.76,16.78,5200.0
2008-11-11 15:25:00,16.78,16.8,16.68,16.71,22400.0,16.78,16.8,16.68,16.71,22400.0
2008-11-11 15:30:00,16.72,16.72,16.57,16.6,13600.0,16.72,16.72,16.57,16.6,13600.0
2008-11-11 15:35:00,16.58,16.58,16.43,16.47,33600.0,16.58,16.58,16.43,16.47,33600.0
2008-11-11 15:40:00,16.46,16.61,16.46,16.57,61400.0,16.46,16.61,16.46,16.57,61400.0
2008-11-11 15:45:00,16.57,16.66,16.56,16.63,26000.0,16.57,16.66,16.56,16.63,26000.0
2008-11-11 15:50:00,16.63,16.65,16.54,16.56,48600.0,16.63,16.65,16.54,16.56,48600.0
2008-11-11 15:55:00,16.56,16.61,16.56,16.6,47800.0,16.56,16.61,16.56,16.6,47800.0
2008-11-12 09:30:00,16.32,16.8,16.3,16.41,8800.0,16.32,16.8,16.3,16.41,8800.0
2008-11-12 09:35:00,16.43,16.55,16.25,16.25,10800.0,16.43,16.55,16.25,16.25,10800.0
2008-11-12 09:40:00,16.3,16.34,16.22,16.25,8600.0,16.3,16.34,16.22,16.25,8600.0
2008-11-12 09:45:00,16.26,16.33,16.15,16.33,16800.0,16.26,16.33,16.15,16.33,16800.0
2008-11-12 09:50:00,16.33,16.41,16.29,16.31,5400.0,16.33,16.41,16.29,16.31,5400.0
2008-11-12 09:55:00,16.35,16.39,16.31,16.39,3400.0,16.35,16.39,16.31,16.39,3400.0
2008-11-12 10:00:00,16.36,16.4,16.29,16.36,18000.0,16.36,16.4,16.29,16.36,18000.0
2008-11-12 10:05:00,16.4,16.4,16.28,16.28,5200.0,16.4,16.4,16.28,16.28,5200.0
2008-11-12 10:10:00,16.27,16.43,16.27,16.43,4800.0,16.27,16.43,16.27,16.43,4800.0
2008-11-12 10:15:00,16.39,16.41,16.25,16.31,15200.0,16.39,16.41,16.25,16.31,15200.0
2008-11-12 10:20:00,16.3,16.35,16.22,16.35,16400.0,16.3,16.35,16.22,16.35,16400.0
2008-11-12 10:25:00,16.33,16.39,16.22,16.23,14200.0,16.33,16.39,16.22,16.23,14200.0
2008-11-12 10:30:00,16.24,16.27,16.04,16.04,26400.0,16.24,16.27,16.04,16.04,26400.0
2008-11-12 10:35:00,16.03,16.05,16.0,16.0,5400.0,16.03,16.05,16.0,16.0,5400.0
2008-11-12 10:40:00,16.01,16.05,15.98,16.05,33400.0,16.01,16.05,15.98,16.05,33400.0
2008-11-12 10:45:00,16.05,16.08,16.01,16.05,8400.0,16.05,16.08,16.01,16.05,8400.0
2008-11-12 10:50:00,16.06,16.18,16.02,16.1,6200.0,16.06,16.18,16.02,16.1,6200.0
2008-11-12 10:55:00,16.08,16.08,16.0,16.08,24200.0,16.08,16.08,16.0,16.08,24200.0
2008-11-12 11:00:00,16.09,16.09,16.0,16.06,16400.0,16.09,16.09,16.0,16.06,16400.0
2008-11-12 11:05:00,16.07,16.07,16.0,16.02,9000.0,16.07,16.07,16.0,16.02,9000.0
2008-11-12 11:10:00,16.02,16.12,16.0,16.11,9800.0,16.02,16.12,16.0,16.11,9800.0
2008-11-12 11:15:00,16.14,16.21,16.09,16.18,10600.0,16.14,16.21,16.09,16.18,10600.0
2008-11-12 11:20:00,16.19,16.19,16.12,16.17,6200.0,16.19,16.19,16.12,16.17,6200.0
2008-11-12 11:25:00,16.17,16.18,16.01,16.08,23800.0,16.17,16.18,16.01,16.08,23800.0
2008-11-12 11:30:00,16.09,16.13,16.0,16.02,16200.0,16.09,16.13,16.0,16.02,16200.0
2008-11-12 11:35:00,16.04,16.05,15.99,16.0,45800.0,16.04,16.05,15.99,16.0,45800.0
2008-11-12 11:40:00,16.0,16.03,15.99,16.0,40000.0,16.0,16.03,15.99,16.0,40000.0
2008-11-12 11:45:00,16.0,16.01,15.98,15.99,50800.0,16.0,16.01,15.98,15.99,50800.0
2008-11-12 11:50:00,15.99,16.01,15.98,15.99,37200.0,15.99,16.01,15.98,15.99,37200.0
2008-11-12 11:55:00,15.99,16.13,15.99,16.11,18800.0,15.99,16.13,15.99,16.11,18800.0
2008-11-12 12:00:00,16.11,16.12,16.07,16.07,3400.0,16.11,16.12,16.07,16.07,3400.0
2008-11-12 12:05:00,16.05,16.05,15.99,15.99,5600.0,16.05,16.05,15.99,15.99,5600.0
2008-11-12 12:10:00,15.99,16.0,15.98,15.99,6000.0,15.99,16.0,15.98,15.99,6000.0
2008-11-12 12:15:00,15.99,15.99,15.98,15.98,7800.0,15.99,15.99,15.98,15.98,7800.0
2008-11-12 12:20:00,15.98,16.04,15.98,16.04,11000.0,15.98,16.04,15.98,16.04,11000.0
2008-11-12 12:25:00,16.05,16.05,16.0,16.0,1800.0,16.05,16.05,16.0,16.0,1800.0
2008-11-12 12:30:00,16.03,16.03,16.0,16.01,9800.0,16.03,16.03,16.0,16.01,9800.0
2008-11-12 12:35:00,16.01,16.05,16.0,16.03,12800.0,16.01,16.05,16.0,16.03,12800.0
2008-11-12 12:40:00,16.03,16.03,16.0,16.0,6000.0,16.03,16.03,16.0,16.0,6000.0
2008-11-12 12:45:00,16.0,16.0,15.99,16.0,30600.0,16.0,16.0,15.99,16.0,30600.0
2008-11-12 12:50:00,15.99,16.02,15.99,16.0,8200.0,15.99,16.02,15.99,16.0,8200.0
2008-11-12 12:55:00,16.0,16.05,16.0,16.05,5600.0,16.0,16.05,16.0,16.05,5600.0
2008-11-12 13:00:00,16.05,16.08,16.04,16.04,4600.0,16.05,16.08,16.04,16.04,4600.0
2008-11-12 13:05:00,16.03,16.04,16.02,16.02,1400.0,16.03,16.04,16.02,16.02,1400.0
2008-11-12 13:10:00,16.02,16.02,15.98,15.99,5400.0,16.02,16.02,15.98,15.99,5400.0
2008-11-12 13:15:00,15.99,16.01,15.99,15.99,18200.0,15.99,16.01,15.99,15.99,18200.0
2008-11-12 13:20:00,16.0,16.01,15.99,16.0,9000.0,16.0,16.01,15.99,16.0,9000.0
2008-11-12 13:25:00,16.0,16.01,15.99,15.99,5200.0,16.0,16.01,15.99,15.99,5200.0
2008-11-12 13:30:00,16.0,16.01,15.98,15.99,6600.0,16.0,16.01,15.98,15.99,6600.0
2008-11-12 13:35:00,15.99,16.0,15.99,16.0,20000.0,15.99,16.0,15.99,16.0,20000.0
2008-11-12 13:40:00,15.99,16.07,15.99,16.07,10200.0,15.99,16.07,15.99,16.07,10200.0
2008-11-12 13:45:00,16.06,16.09,15.99,16.0,18400.0,16.06,16.09,15.99,16.0,18400.0
2008-11-12 13:50:00,16.0,16.03,16.0,16.03,16800.0,16.0,16.03,16.0,16.03,16800.0
2008-11-12 13:55:00,16.0,16.02,16.0,16.0,5800.0,16.0,16.02,16.0,16.0,5800.0
2008-11-12 14:00:00,16.02,16.02,15.97,15.99,58400.0,16.02,16.02,15.97,15.99,58400.0
2008-11-12 14:05:00,15.98,15.99,15.97,15.98,46600.0,15.98,15.99,15.97,15.98,46600.0
2008-11-12 14:10:00,15.99,16.0,15.97,15.97,22200.0,15.99,16.0,15.97,15.97,22200.0
2008-11-12 14:15:00,15.98,16.01,15.97,16.0,14600.0,15.98,16.01,15.97,16.0,14600.0
2008-11-12 14:20:00,16.0,16.0,15.97,15.99,5400.0,16.0,16.0,15.97,15.99,5400.0
2008-11-12 14:25:00,15.99,15.99,15.97,15.97,10800.0,15.99,15.99,15.97,15.97,10800.0
2008-11-12 14:30:00,15.98,16.02,15.97,15.99,11200.0,15.98,16.02,15.97,15.99,11200.0
2008-11-12 14:35:00,15.99,15.99,15.95,15.98,36000.0,15.99,15.99,15.95,15.98,36000.0
2008-11-12 14:40:00,15.98,15.99,15.96,15.99,31000.0,15.98,15.99,15.96,15.99,31000.0
2008-11-12 14:45:00,15.99,16.05,15.97,15.99,17800.0,15.99,16.05,15.97,15.99,17800.0
2008-11-12 14:50:00,15.98,15.99,15.96,15.99,30800.0,15.98,15.99,15.96,15.99,30800.0
2008-11-12 14:55:00,15.97,15.99,15.97,15.98,14200.0,15.97,15.99,15.97,15.98,14200.0
2008-11-12 15:00:00,15.98,16.07,15.98,16.0,46000.0,15.98,16.07,15.98,16.0,46000.0
2008-11-12 15:05:00,16.0,16.03,15.99,16.0,26200.0,16.0,16.03,15.99,16.0,26200.0
2008-11-12 15:10:00,16.0,16.04,16.0,16.03,24000.0,16.0,16.04,16.0,16.03,24000.0
2008-11-12 15:15:00,16.03,16.07,16.0,16.07,24400.0,16.03,16.07,16.0,16.07,24400.0
2008-11-12 15:20:00,16.05,16.06,16.0,16.0,13800.0,16.05,16.06,16.0,16.0,13800.0
2008-11-12 15:25:00,16.0,16.08,16.0,16.07,51600.0,16.0,16.08,16.0,16.07,51600.0
2008-11-12 15:30:00,16.07,16.11,16.06,16.09,20400.0,16.07,16.11,16.06,16.09,20400.0
2008-11-12 15:35:00,16.08,16.08,16.0,16.04,34200.0,16.08,16.08,16.0,16.04,34200.0
2008-11-12 15:40:00,16.02,16.1,15.98,16.09,36800.0,16.02,16.1,15.98,16.09,36800.0
2008-11-12 15:45:00,16.11,16.11,15.99,15.99,26000.0,16.11,16.11,15.99,15.99,26000.0
2008-11-12 15:50:00,15.99,16.01,15.99,16.0,58000.0,15.99,16.01,15.99,16.0,58000.0
2008-11-12 15:55:00,16.01,16.03,15.99,16.0,62200.0,16.01,16.03,15.99,16.0,62200.0
2008-11-13 09:30:00,16.02,16.73,16.01,16.27,10400.0,16.02,16.73,16.01,16.27,10400.0
2008-11-13 09:35:00,16.24,16.24,16.05,16.09,6000.0,16.24,16.24,16.05,16.09,6000.0
2008-11-13 09:40:00,16.09,16.11,16.04,16.04,7200.0,16.09,16.11,16.04,16.04,7200.0
2008-11-13 09:45:00,16.04,16.04,16.0,16.0,5600.0,16.04,16.04,16.0,16.0,5600.0
2008-11-13 09:50:00,16.01,16.03,16.0,16.0,3000.0,16.01,16.03,16.0,16.0,3000.0
2008-11-13 09:55:00,16.0,16.03,15.97,15.98,41600.0,16.0,16.03,15.97,15.98,41600.0
2008-11-13 10:00:00,15.98,16.04,15.98,16.0,11200.0,15.98,16.04,15.98,16.0,11200.0
2008-11-13 10:05:00,15.99,16.02,15.96,16.0,21400.0,15.99,16.02,15.96,16.0,21400.0
2008-11-13 10:10:00,16.02,16.11,15.99,16.11,11400.0,16.02,16.11,15.99,16.11,11400.0
2008-11-13 10:15:00,16.1,16.2,16.07,16.09,15200.0,16.1,16.2,16.07,16.09,15200.0
2008-11-13 10:20:00,16.07,16.2,16.07,16.18,10400.0,16.07,16.2,16.07,16.18,10400.0
2008-11-13 10:25:00,16.16,16.2,16.14,16.18,5400.0,16.16,16.2,16.14,16.18,5400.0
2008-11-13 10:30:00,16.19,16.22,16.17,16.21,14400.0,16.19,16.22,16.17,16.21,14400.0
2008-11-13 10:35:00,16.23,16.28,16.17,16.21,15200.0,16.23,16.28,16.17,16.21,15200.0
2008-11-13 10:40:00,16.21,16.21,16.16,16.16,23200.0,16.21,16.21,16.16,16.16,23200.0
2008-11-13 10:45:00,16.14,16.17,16.1,16.11,28400.0,16.14,16.17,16.1,16.11,28400.0
2008-11-13 10:50:00,16.11,16.11,16.02,16.07,12800.0,16.11,16.11,16.02,16.07,12800.0
2008-11-13 10:55:00,16.1,16.1,16.0,16.02,6200.0,16.1,16.1,16.0,16.02,6200.0
2008-11-13 11:00:00,16.03,16.09,16.02,16.07,18200.0,16.03,16.09,16.02,16.07,18200.0
2008-11-13 11:05:00,16.06,16.06,16.0,16.0,11600.0,16.06,16.06,16.0,16.0,11600.0
2008-11-13 11:10:00,16.02,16.06,15.99,15.99,35400.0,16.02,16.06,15.99,15.99,35400.0
2008-11-13 11:15:00,16.0,16.01,15.97,16.01,29200.0,16.0,16.01,15.97,16.01,29200.0
2008-11-13 11:20:00,16.0,16.08,15.99,16.07,7600.0,16.0,16.08,15.99,16.07,7600.0
2008-11-13 11:25:00,16.09,16.1,16.02,16.04,12200.0,16.09,16.1,16.02,16.04,12200.0
2008-11-13 11:30:00,16.06,16.06,16.0,16.02,3400.0,16.06,16.06,16.0,16.02,3400.0
2008-11-13 11:35:00,16.02,16.02,15.98,15.99,14200.0,16.02,16.02,15.98,15.99,14200.0
2008-11-13 11:40:00,16.0,16.04,15.99,16.01,4200.0,16.0,16.04,15.99,16.01,4200.0
2008-11-13 11:45:00,16.03,16.06,16.0,16.02,22600.0,16.03,16.06,16.0,16.02,22600.0
2008-11-13 11:50:00,16.02,16.05,16.0,16.03,5400.0,16.02,16.05,16.0,16.03,5400.0
2008-11-13 11:55:00,16.03,16.05,16.02,16.05,1600.0,16.03,16.05,16.02,16.05,1600.0
2008-11-13 12:00:00,16.05,16.1,16.0,16.0,15000.0,16.05,16.1,16.0,16.0,15000.0
2008-11-13 12:05:00,16.03,16.05,16.0,16.05,3400.0,16.03,16.05,16.0,16.05,3400.0
2008-11-13 12:10:00,16.05,16.06,16.0,16.01,9400.0,16.05,16.06,16.0,16.01,9400.0
2008-11-13 12:15:00,16.01,16.02,16.0,16.02,13400.0,16.01,16.02,16.0,16.02,13400.0
2008-11-13 12:20:00,16.0,16.02,15.99,16.01,14800.0,16.0,16.02,15.99,16.01,14800.0
2008-11-13 12:25:00,15.99,15.99,15.97,15.99,17200.0,15.99,15.99,15.97,15.99,17200.0
2008-11-13 12:30:00,15.98,16.0,15.98,15.99,12800.0,15.98,16.0,15.98,15.99,12800.0
2008-11-13 12:35:00,15.99,16.0,15.99,15.99,9000.0,15.99,16.0,15.99,15.99,9000.0
2008-11-13 12:40:00,15.99,16.03,15.99,15.99,9000.0,15.99,16.03,15.99,15.99,9000.0
2008-11-13 12:45:00,15.99,16.0,15.97,15.99,42200.0,15.99,16.0,15.97,15.99,42200.0
2008-11-13 12:50:00,15.98,15.99,15.94,15.97,126600.0,15.98,15.99,15.94,15.97,126600.0
2008-11-13 12:55:00,15.97,15.97,15.9,15.9,82000.0,15.97,15.97,15.9,15.9,82000.0
2008-11-13 13:00:00,15.92,15.95,15.88,15.9,79200.0,15.92,15.95,15.88,15.9,79200.0
2008-11-13 13:05:00,15.9,15.97,15.89,15.94,57000.0,15.9,15.97,15.89,15.94,57000.0
2008-11-13 13:10:00,15.94,15.94,15.9,15.93,11200.0,15.94,15.94,15.9,15.93,11200.0
2008-11-13 13:15:00,15.92,16.09,15.92,16.07,14600.0,15.92,16.09,15.92,16.07,14600.0
2008-11-13 13:20:00,16.06,16.54,16.05,16.08,81000.0,16.06,16.54,16.05,16.08,81000.0
2008-11-13 13:25:00,16.09,16.23,16.06,16.18,20200.0,16.09,16.23,16.06,16.18,20200.0
2008-11-13 13:30:00,16.21,16.24,16.09,16.15,29000.0,16.21,16.24,16.09,16.15,29000.0
2008-11-13 13:35:00,16.15,16.31,16.09,16.2,33000.0,16.15,16.31,16.09,16.2,33000.0
2008-11-13 13:40:00,16.2,16.32,16.17,16.32,27000.0,16.2,16.32,16.17,16.32,27000.0
2008-11-13 13:45:00,16.34,16.41,16.2,16.22,27000.0,16.34,16.41,16.2,16.22,27000.0
2008-11-13 13:50:00,16.21,16.52,16.2,16.48,22800.0,16.21,16.52,16.2,16.48,22800.0
2008-11-13 13:55:00,16.45,16.45,16.18,16.25,36800.0,16.45,16.45,16.18,16.25,36800.0
2008-11-13 14:00:00,16.25,16.33,16.18,16.22,17000.0,16.25,16.33,16.18,16.22,17000.0
2008-11-13 14:05:00,16.19,16.31,16.18,16.24,31600.0,16.19,16.31,16.18,16.24,31600.0
2008-11-13 14:10:00,16.23,16.36,16.21,16.22,11400.0,16.23,16.36,16.21,16.22,11400.0
2008-11-13 14:15:00,16.24,16.43,16.22,16.22,20600.0,16.24,16.43,16.22,16.22,20600.0
2008-11-13 14:20:00,16.22,16.49,16.2,16.46,26200.0,16.22,16.49,16.2,16.46,26200.0
2008-11-13 14:25:00,16.47,16.73,16.41,16.7,23200.0,16.47,16.73,16.41,16.7,23200.0
2008-11-13 14:30:00,16.7,16.77,16.61,16.61,25000.0,16.7,16.77,16.61,16.61,25000.0
2008-11-13 14:35:00,16.61,16.91,16.6,16.91,33000.0,16.61,16.91,16.6,16.91,33000.0
2008-11-13 14:40:00,16.93,16.93,16.81,16.81,25000.0,16.93,16.93,16.81,16.81,25000.0
2008-11-13 14:45:00,16.84,17.0,16.84,16.97,23000.0,16.84,17.0,16.84,16.97,23000.0
2008-11-13 14:50:00,16.97,17.07,16.94,16.94,15800.0,16.97,17.07,16.94,16.94,15800.0
2008-11-13 14:55:00,16.94,17.0,16.89,16.89,21400.0,16.94,17.0,16.89,16.89,21400.0
2008-11-13 15:00:00,16.89,16.93,16.7,16.73,29800.0,16.89,16.93,16.7,16.73,29800.0
2008-11-13 15:05:00,16.72,16.75,16.48,16.5,35000.0,16.72,16.75,16.48,16.5,35000.0
2008-11-13 15:10:00,16.51,16.77,16.5,16.68,46800.0,16.51,16.77,16.5,16.68,46800.0
2008-11-13 15:15:00,16.68,16.77,16.66,16.75,17200.0,16.68,16.77,16.66,16.75,17200.0
2008-11-13 15:20:00,16.74,16.91,16.69,16.91,19400.0,16.74,16.91,16.69,16.91,19400.0
2008-11-13 15:25:00,16.92,17.05,16.87,17.02,44000.0,16.92,17.05,16.87,17.02,44000.0
2008-11-13 15:30:00,17.04,17.1,16.94,17.05,23200.0,17.04,17.1,16.94,17.05,23200.0
2008-11-13 15:35:00,17.05,17.09,16.98,17.05,35000.0,17.05,17.09,16.98,17.05,35000.0
2008-11-13 15:40:00,17.05,17.1,17.0,17.09,17800.0,17.05,17.1,17.0,17.09,17800.0
2008-11-13 15:45:00,17.09,17.16,16.93,17.0,57200.0,17.09,17.16,16.93,17.0,57200.0
2008-11-13 15:50:00,17.0,17.18,17.0,17.18,39800.0,17.0,17.18,17.0,17.18,39800.0
2008-11-13 15:55:00,17.18,17.28,17.17,17.27,43600.0,17.18,17.28,17.17,17.27,43600.0
2008-11-14 09:30:00,17.04,17.63,16.29,16.92,51600.0,17.04,17.63,16.29,16.92,51600.0
2008-11-14 09:35:00,16.93,16.97,16.62,16.66,14000.0,16.93,16.97,16.62,16.66,14000.0
2008-11-14 09:40:00,16.66,16.92,16.66,16.91,12800.0,16.66,16.92,16.66,16.91,12800.0
2008-11-14 09:45:00,17.0,17.04,16.78,16.86,34200.0,17.0,17.04,16.78,16.86,34200.0
2008-11-14 09:50:00,17.0,17.02,16.82,16.88,22600.0,17.0,17.02,16.82,16.88,22600.0
2008-11-14 09:55:00,16.88,17.15,16.88,16.97,8800.0,16.88,17.15,16.88,16.97,8800.0
2008-11-14 10:00:00,16.98,17.17,16.98,17.09,5000.0,16.98,17.17,16.98,17.09,5000.0
2008-11-14 10:05:00,17.04,17.04,16.71,16.71,27000.0,17.04,17.04,16.71,16.71,27000.0
2008-11-14 10:10:00,16.71,16.89,16.69,16.88,7800.0,16.71,16.89,16.69,16.88,7800.0
2008-11-14 10:15:00,16.86,16.86,16.56,16.56,21800.0,16.86,16.86,16.56,16.56,21800.0
2008-11-14 10:20:00,16.56,16.7,16.53,16.62,20400.0,16.56,16.7,16.53,16.62,20400.0
2008-11-14 10:25:00,16.62,16.73,16.62,16.72,4000.0,16.62,16.73,16.62,16.72,4000.0
2008-11-14 10:30:00,16.72,16.72,16.62,16.62,3600.0,16.72,16.72,16.62,16.62,3600.0
2008-11-14 10:35:00,16.62,16.62,16.52,16.57,17600.0,16.62,16.62,16.52,16.57,17600.0
2008-11-14 10:40:00,16.53,16.53,16.45,16.47,2800.0,16.53,16.53,16.45,16.47,2800.0
2008-11-14 10:45:00,16.5,16.63,16.5,16.63,7000.0,16.5,16.63,16.5,16.63,7000.0
2008-11-14 10:50:00,16.64,16.71,16.64,16.7,24000.0,16.64,16.71,16.64,16.7,24000.0
2008-11-14 10:55:00,16.7,16.7,16.68,16.69,3800.0,16.7,16.7,16.68,16.69,3800.0
2008-11-14 11:00:00,16.68,16.72,16.63,16.65,9800.0,16.68,16.72,16.63,16.65,9800.0
2008-11-14 11:05:00,16.64,16.64,16.61,16.61,1400.0,16.64,16.64,16.61,16.61,1400.0
2008-11-14 11:10:00,16.61,16.63,16.55,16.63,4400.0,16.61,16.63,16.55,16.63,4400.0
2008-11-14 11:15:00,16.63,16.67,16.63,16.67,2200.0,16.63,16.67,16.63,16.67,2200.0
2008-11-14 11:20:00,16.66,16.66,16.56,16.63,4200.0,16.66,16.66,16.56,16.63,4200.0
2008-11-14 11:25:00,16.57,16.63,16.57,16.63,5800.0,16.57,16.63,16.57,16.63,5800.0
2008-11-14 11:30:00,16.62,16.63,16.5,16.5,7400.0,16.62,16.63,16.5,16.5,7400.0
2008-11-14 11:35:00,16.51,16.52,16.45,16.45,1800.0,16.51,16.52,16.45,16.45,1800.0
2008-11-14 11:40:00,16.48,16.49,16.4,16.47,13400.0,16.48,16.49,16.4,16.47,13400.0
2008-11-14 11:45:00,16.47,16.47,16.42,16.45,3600.0,16.47,16.47,16.42,16.45,3600.0
2008-11-14 11:50:00,16.48,16.52,16.43,16.47,5600.0,16.48,16.52,16.43,16.47,5600.0
2008-11-14 11:55:00,16.47,16.47,16.36,16.38,6800.0,16.47,16.47,16.36,16.38,6800.0
2008-11-14 12:00:00,16.4,16.4,16.2,16.2,16000.0,16.4,16.4,16.2,16.2,16000.0
2008-11-14 12:05:00,16.21,16.25,16.19,16.25,17200.0,16.21,16.25,16.19,16.25,17200.0
2008-11-14 12:10:00,16.25,16.28,16.21,16.23,6400.0,16.25,16.28,16.21,16.23,6400.0
2008-11-14 12:15:00,16.24,16.24,16.13,16.15,8800.0,16.24,16.24,16.13,16.15,8800.0
2008-11-14 12:20:00,16.16,16.26,16.15,16.21,51000.0,16.16,16.26,16.15,16.21,51000.0
2008-11-14 12:25:00,16.21,16.32,16.18,16.32,9600.0,16.21,16.32,16.18,16.32,9600.0
2008-11-14 12:30:00,16.28,16.3,16.22,16.25,19200.0,16.28,16.3,16.22,16.25,19200.0
2008-11-14 12:35:00,16.26,16.4,16.26,16.38,14400.0,16.26,16.4,16.26,16.38,14400.0
2008-11-14 12:40:00,16.4,16.41,16.37,16.4,4600.0,16.4,16.41,16.37,16.4,4600.0
2008-11-14 12:45:00,16.38,16.41,16.34,16.34,5000.0,16.38,16.41,16.34,16.34,5000.0
2008-11-14 12:50:00,16.34,16.41,16.34,16.4,9800.0,16.34,16.41,16.34,16.4,9800.0
2008-11-14 12:55:00,16.38,16.45,16.38,16.39,6000.0,16.38,16.45,16.38,16.39,6000.0
2008-11-14 13:00:00,16.39,16.4,16.3,16.38,22600.0,16.39,16.4,16.3,16.38,22600.0
2008-11-14 13:05:00,16.36,16.39,16.34,16.39,4000.0,16.36,16.39,16.34,16.39,4000.0
2008-11-14 13:10:00,16.38,16.4,16.27,16.33,11400.0,16.38,16.4,16.27,16.33,11400.0
2008-11-14 13:15:00,16.32,16.41,16.29,16.37,58600.0,16.32,16.41,16.29,16.37,58600.0
2008-11-14 13:20:00,16.38,16.39,16.31,16.36,9000.0,16.38,16.39,16.31,16.36,9000.0
2008-11-14 13:25:00,16.37,16.55,16.37,16.55,13400.0,16.37,16.55,16.37,16.55,13400.0
2008-11-14 13:30:00,16.54,16.58,16.49,16.51,7000.0,16.54,16.58,16.49,16.51,7000.0
2008-11-14 13:35:00,16.51,16.55,16.43,16.49,13000.0,16.51,16.55,16.43,16.49,13000.0
2008-11-14 13:40:00,16.49,16.55,16.42,16.42,7400.0,16.49,16.55,16.42,16.42,7400.0
2008-11-14 13:45:00,16.41,16.43,16.38,16.4,6000.0,16.41,16.43,16.38,16.4,6000.0
2008-11-14 13:50:00,16.43,16.55,16.43,16.49,4800.0,16.43,16.55,16.43,16.49,4800.0
2008-11-14 13:55:00,16.51,16.56,16.48,16.49,4000.0,16.51,16.56,16.48,16.49,4000.0
2008-11-14 14:00:00,16.46,16.62,16.45,16.57,8200.0,16.46,16.62,16.45,16.57,8200.0
2008-11-14 14:05:00,16.6,16.73,16.59,16.62,13000.0,16.6,16.73,16.59,16.62,13000.0
2008-11-14 14:10:00,16.64,16.72,16.63,16.71,21400.0,16.64,16.72,16.63,16.71,21400.0
2008-11-14 14:15:00,16.68,16.85,16.68,16.83,17000.0,16.68,16.85,16.68,16.83,17000.0
2008-11-14 14:20:00,16.85,16.89,16.78,16.8,22000.0,16.85,16.89,16.78,16.8,22000.0
2008-11-14 14:25:00,16.82,16.9,16.72,16.76,23400.0,16.82,16.9,16.72,16.76,23400.0
2008-11-14 14:30:00,16.77,16.78,16.66,16.72,10800.0,16.77,16.78,16.66,16.72,10800.0
2008-11-14 14:35:00,16.73,16.83,16.71,16.81,14600.0,16.73,16.83,16.71,16.81,14600.0
2008-11-14 14:40:00,16.8,17.0,16.77,16.93,16800.0,16.8,17.0,16.77,16.93,16800.0
2008-11-14 14:45:00,16.93,16.98,16.84,16.89,16600.0,16.93,16.98,16.84,16.89,16600.0
2008-11-14 14:50:00,16.89,17.02,16.89,16.97,27200.0,16.89,17.02,16.89,16.97,27200.0
2008-11-14 14:55:00,17.0,17.14,16.98,17.13,27000.0,17.0,17.14,16.98,17.13,27000.0
2008-11-14 15:00:00,17.18,17.25,17.05,17.05,37000.0,17.18,17.25,17.05,17.05,37000.0
2008-11-14 15:05:00,17.05,17.17,16.98,17.12,34600.0,17.05,17.17,16.98,17.12,34600.0
2008-11-14 15:10:00,17.11,17.14,16.92,16.95,26600.0,17.11,17.14,16.92,16.95,26600.0
2008-11-14 15:15:00,16.96,17.0,16.75,16.79,19000.0,16.96,17.0,16.75,16.79,19000.0
2008-11-14 15:20:00,16.76,16.91,16.68,16.91,37000.0,16.76,16.91,16.68,16.91,37000.0
2008-11-14 15:25:00,16.93,16.93,16.8,16.86,30600.0,16.93,16.93,16.8,16.86,30600.0
2008-11-14 15:30:00,16.86,16.91,16.61,16.67,28600.0,16.86,16.91,16.61,16.67,28600.0
2008-11-14 15:35:00,16.64,16.81,16.64,16.74,47000.0,16.64,16.81,16.64,16.74,47000.0
2008-11-14 15:40:00,16.74,16.75,16.56,16.63,30400.0,16.74,16.75,16.56,16.63,30400.0
2008-11-14 15:45:00,16.63,16.75,16.61,16.64,27400.0,16.63,16.75,16.61,16.64,27400.0
2008-11-14 15:50:00,16.65,16.68,16.55,16.55,51800.0,16.65,16.68,16.55,16.55,51800.0
2008-11-14 15:55:00,16.55,16.55,16.43,16.47,44800.0,16.55,16.55,16.43,16.47,44800.0
2008-11-17 09:30:00,16.32,16.9,16.07,16.21,13200.0,16.32,16.9,16.07,16.21,13200.0
2008-11-17 09:35:00,16.17,16.24,16.0,16.13,40200.0,16.17,16.24,16.0,16.13,40200.0
2008-11-17 09:40:00,16.13,16.21,16.0,16.16,19400.0,16.13,16.21,16.0,16.16,19400.0
2008-11-17 09:45:00,16.14,16.16,16.08,16.15,10400.0,16.14,16.16,16.08,16.15,10400.0
2008-11-17 09:50:00,16.13,16.21,16.12,16.15,21400.0,16.13,16.21,16.12,16.15,21400.0
2008-11-17 09:55:00,16.13,16.18,16.1,16.18,12400.0,16.13,16.18,16.1,16.18,12400.0
2008-11-17 10:00:00,16.13,16.13,16.02,16.02,17200.0,16.13,16.13,16.02,16.02,17200.0
2008-11-17 10:05:00,16.02,16.08,15.99,16.08,27800.0,16.02,16.08,15.99,16.08,27800.0
2008-11-17 10:10:00,16.06,16.06,16.02,16.05,9400.0,16.06,16.06,16.02,16.05,9400.0
2008-11-17 10:15:00,16.05,16.06,16.02,16.03,21200.0,16.05,16.06,16.02,16.03,21200.0
2008-11-17 10:20:00,16.02,16.07,16.02,16.06,15200.0,16.02,16.07,16.02,16.06,15200.0
2008-11-17 10:25:00,16.05,16.09,16.0,16.02,17000.0,16.05,16.09,16.0,16.02,17000.0
2008-11-17 10:30:00,16.02,16.08,16.02,16.08,14600.0,16.02,16.08,16.02,16.08,14600.0
2008-11-17 10:35:00,16.07,16.08,16.02,16.04,12800.0,16.07,16.08,16.02,16.04,12800.0
2008-11-17 10:40:00,16.02,16.02,15.99,15.99,23200.0,16.02,16.02,15.99,15.99,23200.0
2008-11-17 10:45:00,16.0,16.02,15.99,16.0,15600.0,16.0,16.02,15.99,16.0,15600.0
2008-11-17 10:50:00,16.05,16.05,15.99,15.99,5200.0,16.05,16.05,15.99,15.99,5200.0
2008-11-17 10:55:00,15.99,16.0,15.99,15.99,22800.0,15.99,16.0,15.99,15.99,22800.0
2008-11-17 11:00:00,15.99,16.11,15.99,16.08,17400.0,15.99,16.11,15.99,16.08,17400.0
2008-11-17 11:05:00,16.11,16.18,16.02,16.02,11800.0,16.11,16.18,16.02,16.02,11800.0
2008-11-17 11:10:00,16.03,16.07,15.99,15.99,29800.0,16.03,16.07,15.99,15.99,29800.0
2008-11-17 11:15:00,15.99,15.99,15.96,15.97,29400.0,15.99,15.99,15.96,15.97,29400.0
2008-11-17 11:20:00,15.97,16.02,15.96,15.96,21600.0,15.97,16.02,15.96,15.96,21600.0
2008-11-17 11:25:00,15.97,15.99,15.94,15.99,22200.0,15.97,15.99,15.94,15.99,22200.0
2008-11-17 11:30:00,15.99,16.04,15.97,16.0,7600.0,15.99,16.04,15.97,16.0,7600.0
2008-11-17 11:35:00,15.99,15.99,15.95,15.96,17200.0,15.99,15.99,15.95,15.96,17200.0
2008-11-17 11:40:00,15.96,15.96,15.93,15.93,40400.0,15.96,15.96,15.93,15.93,40400.0
2008-11-17 11:45:00,15.93,16.0,15.91,16.0,21200.0,15.93,16.0,15.91,16.0,21200.0
2008-11-17 11:50:00,16.0,16.06,15.96,16.05,16000.0,16.0,16.06,15.96,16.05,16000.0
2008-11-17 11:55:00,16.05,16.1,16.0,16.08,9800.0,16.05,16.1,16.0,16.08,9800.0
2008-11-17 12:00:00,16.09,16.09,15.97,16.0,17200.0,16.09,16.09,15.97,16.0,17200.0
2008-11-17 12:05:00,16.03,16.13,15.99,16.13,18800.0,16.03,16.13,15.99,16.13,18800.0
2008-11-17 12:10:00,16.12,16.14,16.04,16.09,24800.0,16.12,16.14,16.04,16.09,24800.0
2008-11-17 12:15:00,16.09,16.18,16.07,16.13,66400.0,16.09,16.18,16.07,16.13,66400.0
2008-11-17 12:20:00,16.18,16.22,16.15,16.19,12400.0,16.18,16.22,16.15,16.19,12400.0
2008-11-17 12:25:00,16.2,16.2,16.06,16.17,16200.0,16.2,16.2,16.06,16.17,16200.0
2008-11-17 12:30:00,16.16,16.23,16.16,16.21,7400.0,16.16,16.23,16.16,16.21,7400.0
2008-11-17 12:35:00,16.21,16.21,16.05,16.07,7600.0,16.21,16.21,16.05,16.07,7600.0
2008-11-17 12:40:00,16.07,16.12,16.05,16.12,10000.0,16.07,16.12,16.05,16.12,10000.0
2008-11-17 12:45:00,16.13,16.25,16.13,16.22,22000.0,16.13,16.25,16.13,16.22,22000.0
2008-11-17 12:50:00,16.22,16.22,16.15,16.19,13000.0,16.22,16.22,16.15,16.19,13000.0
2008-11-17 12:55:00,16.2,16.2,16.05,16.07,9800.0,16.2,16.2,16.05,16.07,9800.0
2008-11-17 13:00:00,16.08,16.08,16.0,16.03,5400.0,16.08,16.08,16.0,16.03,5400.0
2008-11-17 13:05:00,16.02,16.06,15.98,16.03,12200.0,16.02,16.06,15.98,16.03,12200.0
2008-11-17 13:10:00,16.03,16.05,16.03,16.04,6600.0,16.03,16.05,16.03,16.04,6600.0
2008-11-17 13:15:00,16.06,16.06,16.01,16.02,8600.0,16.06,16.06,16.01,16.02,8600.0
2008-11-17 13:20:00,16.03,16.04,16.01,16.02,6800.0,16.03,16.04,16.01,16.02,6800.0
2008-11-17 13:25:00,16.02,16.08,16.01,16.07,8400.0,16.02,16.08,16.01,16.07,8400.0
2008-11-17 13:30:00,16.07,16.1,16.0,16.0,6800.0,16.07,16.1,16.0,16.0,6800.0
2008-11-17 13:35:00,16.0,16.0,15.96,15.99,38200.0,16.0,16.0,15.96,15.99,38200.0
2008-11-17 13:40:00,15.99,16.0,15.95,15.96,20200.0,15.99,16.0,15.95,15.96,20200.0
2008-11-17 13:45:00,15.96,15.97,15.95,15.97,11000.0,15.96,15.97,15.95,15.97,11000.0
2008-11-17 13:50:00,15.96,16.05,15.95,16.0,23600.0,15.96,16.05,15.95,16.0,23600.0
2008-11-17 13:55:00,15.99,16.02,15.98,15.99,17400.0,15.99,16.02,15.98,15.99,17400.0
2008-11-17 14:00:00,15.97,15.98,15.9,15.93,69400.0,15.97,15.98,15.9,15.93,69400.0
2008-11-17 14:05:00,15.93,16.04,15.93,16.0,26200.0,15.93,16.04,15.93,16.0,26200.0
2008-11-17 14:10:00,16.0,16.04,15.95,16.0,33000.0,16.0,16.04,15.95,16.0,33000.0
2008-11-17 14:15:00,16.02,16.02,15.93,15.93,12800.0,16.02,16.02,15.93,15.93,12800.0
2008-11-17 14:20:00,15.94,16.0,15.88,15.9,32000.0,15.94,16.0,15.88,15.9,32000.0
2008-11-17 14:25:00,15.9,15.92,15.88,15.9,41400.0,15.9,15.92,15.88,15.9,41400.0
2008-11-17 14:30:00,15.9,16.02,15.88,15.93,30000.0,15.9,16.02,15.88,15.93,30000.0
2008-11-17 14:35:00,15.94,16.01,15.89,16.0,28200.0,15.94,16.01,15.89,16.0,28200.0
2008-11-17 14:40:00,15.99,16.02,15.91,16.02,23800.0,15.99,16.02,15.91,16.02,23800.0
2008-11-17 14:45:00,16.02,16.02,15.88,15.9,26800.0,16.02,16.02,15.88,15.9,26800.0
2008-11-17 14:50:00,15.9,15.91,15.88,15.89,41400.0,15.9,15.91,15.88,15.89,41400.0
2008-11-17 14:55:00,15.9,15.98,15.86,15.88,65200.0,15.9,15.98,15.86,15.88,65200.0
2008-11-17 15:00:00,15.88,15.97,15.85,15.96,51400.0,15.88,15.97,15.85,15.96,51400.0
2008-11-17 15:05:00,15.97,15.97,15.92,15.94,18200.0,15.97,15.97,15.92,15.94,18200.0
2008-11-17 15:10:00,15.95,15.95,15.86,15.92,32800.0,15.95,15.95,15.86,15.92,32800.0
2008-11-17 15:15:00,15.93,15.96,15.92,15.92,24600.0,15.93,15.96,15.92,15.92,24600.0
2008-11-17 15:20:00,15.93,15.97,15.88,15.92,22600.0,15.93,15.97,15.88,15.92,22600.0
2008-11-17 15:25:00,15.9,15.97,15.87,15.95,19400.0,15.9,15.97,15.87,15.95,19400.0
2008-11-17 15:30:00,15.95,15.96,15.9,15.92,42800.0,15.95,15.96,15.9,15.92,42800.0
2008-11-17 15:35:00,15.92,15.95,15.86,15.89,66000.0,15.92,15.95,15.86,15.89,66000.0
2008-11-17 15:40:00,15.9,15.95,15.9,15.94,22400.0,15.9,15.95,15.9,15.94,22400.0
2008-11-17 15:45:00,15.93,15.94,15.88,15.88,45200.0,15.93,15.94,15.88,15.88,45200.0
2008-11-17 15:50:00,15.87,15.88,15.84,15.86,53400.0,15.87,15.88,15.84,15.86,53400.0
2008-11-17 15:55:00,15.86,15.86,15.79,15.81,97000.0,15.86,15.86,15.79,15.81,97000.0
2008-11-18 09:30:00,15.84,15.87,15.75,15.83,41600.0,15.84,15.87,15.75,15.83,41600.0
2008-11-18 09:35:00,15.88,15.9,15.8,15.9,11800.0,15.88,15.9,15.8,15.9,11800.0
2008-11-18 09:40:00,15.9,16.04,15.83,15.9,15800.0,15.9,16.04,15.83,15.9,15800.0
2008-11-18 09:45:00,15.92,15.94,15.9,15.92,7200.0,15.92,15.94,15.9,15.92,7200.0
2008-11-18 09:50:00,15.91,15.91,15.82,15.84,39800.0,15.91,15.91,15.82,15.84,39800.0
2008-11-18 09:55:00,15.82,15.88,15.74,15.88,97200.0,15.82,15.88,15.74,15.88,97200.0
2008-11-18 10:00:00,15.89,15.89,15.72,15.78,36400.0,15.89,15.89,15.72,15.78,36400.0
2008-11-18 10:05:00,15.78,15.79,15.69,15.73,29800.0,15.78,15.79,15.69,15.73,29800.0
2008-11-18 10:10:00,15.73,15.88,15.73,15.81,7200.0,15.73,15.88,15.73,15.81,7200.0
2008-11-18 10:15:00,15.8,15.8,15.71,15.72,20200.0,15.8,15.8,15.71,15.72,20200.0
2008-11-18 10:20:00,15.72,15.75,15.69,15.69,18600.0,15.72,15.75,15.69,15.69,18600.0
2008-11-18 10:25:00,15.71,15.82,15.68,15.82,19400.0,15.71,15.82,15.68,15.82,19400.0
2008-11-18 10:30:00,15.82,15.82,15.73,15.78,4400.0,15.82,15.82,15.73,15.78,4400.0
2008-11-18 10:35:00,15.79,15.8,15.74,15.76,31400.0,15.79,15.8,15.74,15.76,31400.0
2008-11-18 10:40:00,15.78,15.81,15.74,15.79,16800.0,15.78,15.81,15.74,15.79,16800.0
2008-11-18 10:45:00,15.79,15.85,15.77,15.85,5200.0,15.79,15.85,15.77,15.85,5200.0
2008-11-18 10:50:00,15.84,15.9,15.82,15.9,9000.0,15.84,15.9,15.82,15.9,9000.0
2008-11-18 10:55:00,15.88,15.93,15.83,15.86,4400.0,15.88,15.93,15.83,15.86,4400.0
2008-11-18 11:00:00,15.86,15.86,15.79,15.81,13400.0,15.86,15.86,15.79,15.81,13400.0
2008-11-18 11:05:00,15.81,15.84,15.81,15.83,2200.0,15.81,15.84,15.81,15.83,2200.0
2008-11-18 11:10:00,15.82,15.85,15.81,15.83,12800.0,15.82,15.85,15.81,15.83,12800.0
2008-11-18 11:15:00,15.81,15.85,15.8,15.81,3600.0,15.81,15.85,15.8,15.81,3600.0
2008-11-18 11:20:00,15.81,15.85,15.81,15.81,3200.0,15.81,15.85,15.81,15.81,3200.0
2008-11-18 11:25:00,15.82,15.87,15.81,15.85,5400.0,15.82,15.87,15.81,15.85,5400.0
2008-11-18 11:30:00,15.86,15.88,15.85,15.87,2400.0,15.86,15.88,15.85,15.87,2400.0
2008-11-18 11:35:00,15.9,15.97,15.9,15.93,6000.0,15.9,15.97,15.9,15.93,6000.0
2008-11-18 11:40:00,15.93,15.93,15.88,15.93,7000.0,15.93,15.93,15.88,15.93,7000.0
2008-11-18 11:45:00,15.92,15.98,15.89,15.89,2400.0,15.92,15.98,15.89,15.89,2400.0
2008-11-18 11:50:00,15.94,16.04,15.92,15.97,9400.0,15.94,16.04,15.92,15.97,9400.0
2008-11-18 11:55:00,15.96,16.01,15.96,16.0,4600.0,15.96,16.01,15.96,16.0,4600.0
2008-11-18 12:00:00,16.01,16.02,15.98,15.99,3400.0,16.01,16.02,15.98,15.99,3400.0
2008-11-18 12:05:00,16.0,16.0,15.99,16.0,11000.0,16.0,16.0,15.99,16.0,11000.0
2008-11-18 12:10:00,16.0,16.04,15.99,16.0,16200.0,16.0,16.04,15.99,16.0,16200.0
2008-11-18 12:15:00,15.99,16.0,15.96,15.98,19800.0,15.99,16.0,15.96,15.98,19800.0
2008-11-18 12:20:00,15.99,15.99,15.87,15.87,25000.0,15.99,15.99,15.87,15.87,25000.0
2008-11-18 12:25:00,15.88,15.88,15.85,15.86,3800.0,15.88,15.88,15.85,15.86,3800.0
2008-11-18 12:30:00,15.85,15.85,15.81,15.82,7200.0,15.85,15.85,15.81,15.82,7200.0
2008-11-18 12:35:00,15.83,15.85,15.81,15.83,9200.0,15.83,15.85,15.81,15.83,9200.0
2008-11-18 12:40:00,15.84,15.87,15.81,15.81,9200.0,15.84,15.87,15.81,15.81,9200.0
2008-11-18 12:45:00,15.81,15.82,15.74,15.78,24800.0,15.81,15.82,15.74,15.78,24800.0
2008-11-18 12:50:00,15.77,15.78,15.77,15.77,2800.0,15.77,15.78,15.77,15.77,2800.0
2008-11-18 12:55:00,15.76,15.78,15.76,15.78,2200.0,15.76,15.78,15.76,15.78,2200.0
2008-11-18 13:00:00,15.77,15.8,15.72,15.73,20000.0,15.77,15.8,15.72,15.73,20000.0
2008-11-18 13:05:00,15.72,15.72,15.7,15.71,13600.0,15.72,15.72,15.7,15.71,13600.0
2008-11-18 13:10:00,15.72,15.72,15.67,15.68,19400.0,15.72,15.72,15.67,15.68,19400.0
2008-11-18 13:15:00,15.68,15.69,15.65,15.67,19600.0,15.68,15.69,15.65,15.67,19600.0
2008-11-18 13:20:00,15.67,15.72,15.67,15.68,7000.0,15.67,15.72,15.67,15.68,7000.0
2008-11-18 13:25:00,15.69,15.72,15.68,15.72,3400.0,15.69,15.72,15.68,15.72,3400.0
2008-11-18 13:30:00,15.7,15.7,15.66,15.68,32400.0,15.7,15.7,15.66,15.68,32400.0
2008-11-18 13:35:00,15.67,15.68,15.61,15.62,30800.0,15.67,15.68,15.61,15.62,30800.0
2008-11-18 13:40:00,15.63,15.64,15.61,15.61,12200.0,15.63,15.64,15.61,15.61,12200.0
2008-11-18 13:45:00,15.61,15.61,15.55,15.58,26400.0,15.61,15.61,15.55,15.58,26400.0
2008-11-18 13:50:00,15.58,15.61,15.56,15.59,14800.0,15.58,15.61,15.56,15.59,14800.0
2008-11-18 13:55:00,15.6,15.62,15.59,15.61,12800.0,15.6,15.62,15.59,15.61,12800.0
2008-11-18 14:00:00,15.61,15.62,15.57,15.58,19800.0,15.61,15.62,15.57,15.58,19800.0
2008-11-18 14:05:00,15.58,15.58,15.54,15.56,13800.0,15.58,15.58,15.54,15.56,13800.0
2008-11-18 14:10:00,15.55,15.64,15.55,15.61,17800.0,15.55,15.64,15.55,15.61,17800.0
2008-11-18 14:15:00,15.59,15.61,15.55,15.55,13000.0,15.59,15.61,15.55,15.55,13000.0
2008-11-18 14:20:00,15.54,15.67,15.53,15.65,30800.0,15.54,15.67,15.53,15.65,30800.0
2008-11-18 14:25:00,15.67,15.68,15.64,15.68,9400.0,15.67,15.68,15.64,15.68,9400.0
2008-11-18 14:30:00,15.68,15.68,15.63,15.65,34200.0,15.68,15.68,15.63,15.65,34200.0
2008-11-18 14:35:00,15.67,15.69,15.64,15.65,15600.0,15.67,15.69,15.64,15.65,15600.0
2008-11-18 14:40:00,15.64,15.68,15.63,15.64,12200.0,15.64,15.68,15.63,15.64,12200.0
2008-11-18 14:45:00,15.64,15.65,15.52,15.55,46600.0,15.64,15.65,15.52,15.55,46600.0
2008-11-18 14:50:00,15.55,15.56,15.5,15.51,16200.0,15.55,15.56,15.5,15.51,16200.0
2008-11-18 14:55:00,15.51,15.54,15.49,15.51,32800.0,15.51,15.54,15.49,15.51,32800.0
2008-11-18 15:00:00,15.5,15.55,15.5,15.53,8600.0,15.5,15.55,15.5,15.53,8600.0
2008-11-18 15:05:00,15.53,15.71,15.53,15.71,11800.0,15.53,15.71,15.53,15.71,11800.0
2008-11-18 15:10:00,15.69,15.74,15.64,15.65,12400.0,15.69,15.74,15.64,15.65,12400.0
2008-11-18 15:15:00,15.63,15.72,15.63,15.72,19000.0,15.63,15.72,15.63,15.72,19000.0
2008-11-18 15:20:00,15.72,15.85,15.7,15.72,12600.0,15.72,15.85,15.7,15.72,12600.0
2008-11-18 15:25:00,15.71,15.72,15.63,15.69,19600.0,15.71,15.72,15.63,15.69,19600.0
2008-11-18 15:30:00,15.68,15.71,15.63,15.68,37600.0,15.68,15.71,15.63,15.68,37600.0
2008-11-18 15:35:00,15.65,15.81,15.65,15.74,26800.0,15.65,15.81,15.65,15.74,26800.0
2008-11-18 15:40:00,15.75,15.92,15.72,15.72,24200.0,15.75,15.92,15.72,15.72,24200.0
2008-11-18 15:45:00,15.73,15.84,15.72,15.83,26800.0,15.73,15.84,15.72,15.83,26800.0
2008-11-18 15:50:00,15.81,15.93,15.81,15.93,45800.0,15.81,15.93,15.81,15.93,45800.0
2008-11-18 15:55:00,15.94,15.98,15.86,15.9,74000.0,15.94,15.98,15.86,15.9,74000.0
2008-11-19 09:30:00,15.89,16.5,15.89,16.04,37800.0,15.89,16.5,15.89,16.04,37800.0
2008-11-19 09:35:00,16.03,16.19,15.93,16.13,10400.0,16.03,16.19,15.93,16.13,10400.0
2008-11-19 09:40:00,16.16,16.19,16.03,16.06,4200.0,16.16,16.19,16.03,16.06,4200.0
2008-11-19 09:45:00,16.02,16.08,15.98,16.08,13600.0,16.02,16.08,15.98,16.08,13600.0
2008-11-19 09:50:00,16.07,16.07,15.94,15.96,18200.0,16.07,16.07,15.94,15.96,18200.0
2008-11-19 09:55:00,15.96,16.02,15.93,15.97,10400.0,15.96,16.02,15.93,15.97,10400.0
2008-11-19 10:00:00,15.96,16.02,15.93,16.02,9400.0,15.96,16.02,15.93,16.02,9400.0
2008-11-19 10:05:00,16.01,16.13,16.0,16.13,8200.0,16.01,16.13,16.0,16.13,8200.0
2008-11-19 10:10:00,16.12,16.13,16.08,16.1,9400.0,16.12,16.13,16.08,16.1,9400.0
2008-11-19 10:15:00,16.09,16.11,15.97,15.97,12200.0,16.09,16.11,15.97,15.97,12200.0
2008-11-19 10:20:00,15.97,16.05,15.97,15.99,22200.0,15.97,16.05,15.97,15.99,22200.0
2008-11-19 10:25:00,15.99,16.02,15.94,16.0,12200.0,15.99,16.02,15.94,16.0,12200.0
2008-11-19 10:30:00,15.97,15.97,15.94,15.94,2800.0,15.97,15.97,15.94,15.94,2800.0
2008-11-19 10:35:00,15.93,15.93,15.86,15.88,36400.0,15.93,15.93,15.86,15.88,36400.0
2008-11-19 10:40:00,15.88,15.88,15.86,15.87,12000.0,15.88,15.88,15.86,15.87,12000.0
2008-11-19 10:45:00,15.86,15.87,15.81,15.84,61200.0,15.86,15.87,15.81,15.84,61200.0
2008-11-19 10:50:00,15.84,15.85,15.79,15.81,26000.0,15.84,15.85,15.79,15.81,26000.0
2008-11-19 10:55:00,15.81,15.88,15.78,15.78,27000.0,15.81,15.88,15.78,15.78,27000.0
2008-11-19 11:00:00,15.77,15.78,15.7,15.72,36600.0,15.77,15.78,15.7,15.72,36600.0
2008-11-19 11:05:00,15.72,15.72,15.69,15.69,8600.0,15.72,15.72,15.69,15.69,8600.0
2008-11-19 11:10:00,15.69,15.72,15.69,15.7,5800.0,15.69,15.72,15.69,15.7,5800.0
2008-11-19 11:15:00,15.71,15.79,15.65,15.77,25200.0,15.71,15.79,15.65,15.77,25200.0
2008-11-19 11:20:00,15.77,15.77,15.69,15.69,2000.0,15.77,15.77,15.69,15.69,2000.0
2008-11-19 11:25:00,15.69,15.71,15.64,15.67,24800.0,15.69,15.71,15.64,15.67,24800.0
2008-11-19 11:30:00,15.63,15.67,15.63,15.63,5000.0,15.63,15.67,15.63,15.63,5000.0
2008-11-19 11:35:00,15.63,15.65,15.63,15.64,8800.0,15.63,15.65,15.63,15.64,8800.0
2008-11-19 11:40:00,15.63,15.65,15.63,15.63,5200.0,15.63,15.65,15.63,15.63,5200.0
2008-11-19 11:45:00,15.63,15.65,15.6,15.65,13200.0,15.63,15.65,15.6,15.65,13200.0
2008-11-19 11:50:00,15.65,15.77,15.65,15.77,7600.0,15.65,15.77,15.65,15.77,7600.0
2008-11-19 11:55:00,15.74,15.74,15.67,15.67,1800.0,15.74,15.74,15.67,15.67,1800.0
2008-11-19 12:00:00,15.67,15.69,15.64,15.65,25400.0,15.67,15.69,15.64,15.65,25400.0
2008-11-19 12:05:00,15.67,15.69,15.64,15.65,8600.0,15.67,15.69,15.64,15.65,8600.0
2008-11-19 12:10:00,15.65,15.69,15.65,15.69,18800.0,15.65,15.69,15.65,15.69,18800.0
2008-11-19 12:15:00,15.69,15.7,15.65,15.67,8200.0,15.69,15.7,15.65,15.67,8200.0
2008-11-19 12:20:00,15.66,15.68,15.66,15.67,9400.0,15.66,15.68,15.66,15.67,9400.0
2008-11-19 12:25:00,15.67,15.68,15.61,15.63,39400.0,15.67,15.68,15.61,15.63,39400.0
2008-11-19 12:30:00,15.63,15.64,15.61,15.63,13600.0,15.63,15.64,15.61,15.63,13600.0
2008-11-19 12:35:00,15.64,15.69,15.63,15.66,10000.0,15.64,15.69,15.63,15.66,10000.0
2008-11-19 12:40:00,15.69,15.72,15.69,15.72,4200.0,15.69,15.72,15.69,15.72,4200.0
2008-11-19 12:45:00,15.71,15.71,15.65,15.69,13600.0,15.71,15.71,15.65,15.69,13600.0
2008-11-19 12:50:00,15.68,15.71,15.66,15.66,16000.0,15.68,15.71,15.66,15.66,16000.0
2008-11-19 12:55:00,15.66,15.7,15.65,15.68,12400.0,15.66,15.7,15.65,15.68,12400.0
2008-11-19 13:00:00,15.7,15.74,15.67,15.74,7600.0,15.7,15.74,15.67,15.74,7600.0
2008-11-19 13:05:00,15.74,15.78,15.72,15.72,8200.0,15.74,15.78,15.72,15.72,8200.0
2008-11-19 13:10:00,15.72,15.72,15.67,15.67,13400.0,15.72,15.72,15.67,15.67,13400.0
2008-11-19 13:15:00,15.67,15.7,15.65,15.67,12200.0,15.67,15.7,15.65,15.67,12200.0
2008-11-19 13:20:00,15.67,15.72,15.67,15.7,16000.0,15.67,15.72,15.67,15.7,16000.0
2008-11-19 13:25:00,15.69,15.7,15.66,15.67,9800.0,15.69,15.7,15.66,15.67,9800.0
2008-11-19 13:30:00,15.67,15.74,15.65,15.68,24000.0,15.67,15.74,15.65,15.68,24000.0
2008-11-19 13:35:00,15.67,15.7,15.62,15.65,14000.0,15.67,15.7,15.62,15.65,14000.0
2008-11-19 13:40:00,15.68,15.7,15.67,15.69,9200.0,15.68,15.7,15.67,15.69,9200.0
2008-11-19 13:45:00,15.7,15.74,15.69,15.72,14600.0,15.7,15.74,15.69,15.72,14600.0
2008-11-19 13:50:00,15.73,15.74,15.69,15.74,22400.0,15.73,15.74,15.69,15.74,22400.0
2008-11-19 13:55:00,15.74,15.83,15.74,15.76,11000.0,15.74,15.83,15.74,15.76,11000.0
2008-11-19 14:00:00,15.76,15.76,15.67,15.74,20400.0,15.76,15.76,15.67,15.74,20400.0
2008-11-19 14:05:00,15.74,15.74,15.7,15.72,16800.0,15.74,15.74,15.7,15.72,16800.0
2008-11-19 14:10:00,15.74,15.81,15.72,15.76,27400.0,15.74,15.81,15.72,15.76,27400.0
2008-11-19 14:15:00,15.77,15.78,15.71,15.72,33800.0,15.77,15.78,15.71,15.72,33800.0
2008-11-19 14:20:00,15.72,15.73,15.65,15.65,8400.0,15.72,15.73,15.65,15.65,8400.0
2008-11-19 14:25:00,15.65,15.83,15.65,15.73,29200.0,15.65,15.83,15.65,15.73,29200.0
2008-11-19 14:30:00,15.7,15.76,15.69,15.7,11000.0,15.7,15.76,15.69,15.7,11000.0
2008-11-19 14:35:00,15.67,15.75,15.65,15.69,31800.0,15.67,15.75,15.65,15.69,31800.0
2008-11-19 14:40:00,15.69,15.8,15.69,15.76,15600.0,15.69,15.8,15.69,15.76,15600.0
2008-11-19 14:45:00,15.79,15.96,15.79,15.87,23600.0,15.79,15.96,15.79,15.87,23600.0
2008-11-19 14:50:00,15.9,15.91,15.85,15.86,16000.0,15.9,15.91,15.85,15.86,16000.0
2008-11-19 14:55:00,15.85,15.86,15.76,15.85,10000.0,15.85,15.86,15.76,15.85,10000.0
2008-11-19 15:00:00,15.85,15.85,15.71,15.84,19000.0,15.85,15.85,15.71,15.84,19000.0
2008-11-19 15:05:00,15.83,15.87,15.75,15.84,15800.0,15.83,15.87,15.75,15.84,15800.0
2008-11-19 15:10:00,15.86,15.86,15.75,15.8,18200.0,15.86,15.86,15.75,15.8,18200.0
2008-11-19 15:15:00,15.8,15.8,15.72,15.74,36000.0,15.8,15.8,15.72,15.74,36000.0
2008-11-19 15:20:00,15.71,15.75,15.65,15.72,37800.0,15.71,15.75,15.65,15.72,37800.0
2008-11-19 15:25:00,15.72,15.77,15.66,15.71,31400.0,15.72,15.77,15.66,15.71,31400.0
2008-11-19 15:30:00,15.71,15.78,15.62,15.69,47200.0,15.71,15.78,15.62,15.69,47200.0
2008-11-19 15:35:00,15.69,15.7,15.55,15.56,65000.0,15.69,15.7,15.55,15.56,65000.0
2008-11-19 15:40:00,15.55,15.63,15.55,15.55,30200.0,15.55,15.63,15.55,15.55,30200.0
2008-11-19 15:45:00,15.56,15.56,15.49,15.52,39000.0,15.56,15.56,15.49,15.52,39000.0
2008-11-19 15:50:00,15.52,15.52,15.44,15.46,84400.0,15.52,15.52,15.44,15.46,84400.0
2008-11-19 15:55:00,15.45,15.45,15.36,15.38,96400.0,15.45,15.45,15.36,15.38,96400.0
2008-11-20 09:30:00,15.25,15.34,15.24,15.29,31400.0,15.25,15.34,15.24,15.29,31400.0
2008-11-20 09:35:00,15.29,15.29,15.05,15.22,72600.0,15.29,15.29,15.05,15.22,72600.0
2008-11-20 09:40:00,15.22,15.24,15.05,15.14,101600.0,15.22,15.24,15.05,15.14,101600.0
2008-11-20 09:45:00,15.15,15.15,14.88,14.97,46400.0,15.15,15.15,14.88,14.97,46400.0
2008-11-20 09:50:00,14.99,15.06,14.74,14.74,45800.0,14.99,15.06,14.74,14.74,45800.0
2008-11-20 09:55:00,14.81,14.92,14.74,14.81,63600.0,14.81,14.92,14.74,14.81,63600.0
2008-11-20 10:00:00,14.83,14.86,14.74,14.78,74800.0,14.83,14.86,14.74,14.78,74800.0
2008-11-20 10:05:00,14.76,14.83,14.76,14.81,26800.0,14.76,14.83,14.76,14.81,26800.0
2008-11-20 10:10:00,14.79,14.85,14.76,14.83,38600.0,14.79,14.85,14.76,14.83,38600.0
2008-11-20 10:15:00,14.81,14.83,14.72,14.72,36600.0,14.81,14.83,14.72,14.72,36600.0
2008-11-20 10:20:00,14.74,14.94,14.72,14.88,24600.0,14.74,14.94,14.72,14.88,24600.0
2008-11-20 10:25:00,14.88,14.88,14.74,14.82,13200.0,14.88,14.88,14.74,14.82,13200.0
2008-11-20 10:30:00,14.8,14.92,14.8,14.87,16200.0,14.8,14.92,14.8,14.87,16200.0
2008-11-20 10:35:00,14.88,14.91,14.82,14.83,13600.0,14.88,14.91,14.82,14.83,13600.0
2008-11-20 10:40:00,14.81,15.04,14.8,15.04,14000.0,14.81,15.04,14.8,15.04,14000.0
2008-11-20 10:45:00,15.04,15.14,14.94,15.05,29600.0,15.04,15.14,14.94,15.05,29600.0
2008-11-20 10:50:00,15.1,15.1,14.89,14.99,28800.0,15.1,15.1,14.89,14.99,28800.0
2008-11-20 10:55:00,15.01,15.09,14.97,15.02,16400.0,15.01,15.09,14.97,15.02,16400.0
2008-11-20 11:00:00,15.07,15.29,15.02,15.29,30600.0,15.07,15.29,15.02,15.29,30600.0
2008-11-20 11:05:00,15.3,15.37,15.18,15.19,37800.0,15.3,15.37,15.18,15.19,37800.0
2008-11-20 11:10:00,15.2,15.4,15.15,15.36,118400.0,15.2,15.4,15.15,15.36,118400.0
2008-11-20 11:15:00,15.36,15.36,15.18,15.22,55800.0,15.36,15.36,15.18,15.22,55800.0
2008-11-20 11:20:00,15.22,15.22,15.15,15.18,35600.0,15.22,15.22,15.15,15.18,35600.0
2008-11-20 11:25:00,15.22,15.29,15.17,15.22,56800.0,15.22,15.29,15.17,15.22,56800.0
2008-11-20 11:30:00,15.2,15.2,15.13,15.15,17600.0,15.2,15.2,15.13,15.15,17600.0
2008-11-20 11:35:00,15.15,15.24,15.1,15.18,25000.0,15.15,15.24,15.1,15.18,25000.0
2008-11-20 11:40:00,15.18,15.23,15.14,15.2,21800.0,15.18,15.23,15.14,15.2,21800.0
2008-11-20 11:45:00,15.2,15.22,15.11,15.22,20600.0,15.2,15.22,15.11,15.22,20600.0
2008-11-20 11:50:00,15.21,15.21,15.08,15.11,17400.0,15.21,15.21,15.08,15.11,17400.0
2008-11-20 11:55:00,15.08,15.14,15.05,15.1,13400.0,15.08,15.14,15.05,15.1,13400.0
2008-11-20 12:00:00,15.1,15.1,14.95,15.01,49000.0,15.1,15.1,14.95,15.01,49000.0
2008-11-20 12:05:00,14.99,15.03,14.96,14.96,7800.0,14.99,15.03,14.96,14.96,7800.0
2008-11-20 12:10:00,14.96,15.11,14.96,15.06,12600.0,14.96,15.11,14.96,15.06,12600.0
2008-11-20 12:15:00,15.08,15.12,15.03,15.05,20200.0,15.08,15.12,15.03,15.05,20200.0
2008-11-20 12:20:00,15.04,15.2,15.04,15.11,61000.0,15.04,15.2,15.04,15.11,61000.0
2008-11-20 12:25:00,15.1,15.2,15.08,15.17,97000.0,15.1,15.2,15.08,15.17,97000.0
2008-11-20 12:30:00,15.17,15.25,15.08,15.1,67600.0,15.17,15.25,15.08,15.1,67600.0
2008-11-20 12:35:00,15.1,15.11,15.04,15.05,19400.0,15.1,15.11,15.04,15.05,19400.0
2008-11-20 12:40:00,15.09,15.11,15.07,15.1,27000.0,15.09,15.11,15.07,15.1,27000.0
2008-11-20 12:45:00,15.09,15.25,15.05,15.24,21000.0,15.09,15.25,15.05,15.24,21000.0
2008-11-20 12:50:00,15.24,15.24,15.01,15.06,75800.0,15.24,15.24,15.01,15.06,75800.0
2008-11-20 12:55:00,15.04,15.08,14.97,15.0,21600.0,15.04,15.08,14.97,15.0,21600.0
2008-11-20 13:00:00,14.94,14.99,14.83,14.83,9400.0,14.94,14.99,14.83,14.83,9400.0
2008-11-20 13:05:00,14.85,14.91,14.82,14.91,11400.0,14.85,14.91,14.82,14.91,11400.0
2008-11-20 13:10:00,14.92,14.97,14.9,14.97,18200.0,14.92,14.97,14.9,14.97,18200.0
2008-11-20 13:15:00,14.97,15.05,14.9,14.91,23400.0,14.97,15.05,14.9,14.91,23400.0
2008-11-20 13:20:00,14.91,14.93,14.87,14.93,32800.0,14.91,14.93,14.87,14.93,32800.0
2008-11-20 13:25:00,14.93,15.0,14.88,14.88,23000.0,14.93,15.0,14.88,14.88,23000.0
2008-11-20 13:30:00,14.88,15.0,14.88,14.96,27000.0,14.88,15.0,14.88,14.96,27000.0
2008-11-20 13:35:00,14.94,14.94,14.86,14.9,36800.0,14.94,14.94,14.86,14.9,36800.0
2008-11-20 13:40:00,14.89,15.0,14.88,14.95,27000.0,14.89,15.0,14.88,14.95,27000.0
2008-11-20 13:45:00,14.97,15.04,14.97,15.03,29400.0,14.97,15.04,14.97,15.03,29400.0
2008-11-20 13:50:00,15.02,15.04,14.97,14.99,16000.0,15.02,15.04,14.97,14.99,16000.0
2008-11-20 13:55:00,14.98,15.02,14.9,14.99,22600.0,14.98,15.02,14.9,14.99,22600.0
2008-11-20 14:00:00,14.99,14.99,14.95,14.97,43600.0,14.99,14.99,14.95,14.97,43600.0
2008-11-20 14:05:00,14.97,15.01,14.88,14.9,21600.0,14.97,15.01,14.88,14.9,21600.0
2008-11-20 14:10:00,14.88,14.92,14.86,14.87,20400.0,14.88,14.92,14.86,14.87,20400.0
2008-11-20 14:15:00,14.87,14.9,14.71,14.74,56200.0,14.87,14.9,14.71,14.74,56200.0
2008-11-20 14:20:00,14.72,14.83,14.72,14.79,20000.0,14.72,14.83,14.72,14.79,20000.0
2008-11-20 14:25:00,14.78,14.8,14.65,14.71,22400.0,14.78,14.8,14.65,14.71,22400.0
2008-11-20 14:30:00,14.66,14.74,14.59,14.65,11600.0,14.66,14.74,14.59,14.65,11600.0
2008-11-20 14:35:00,14.62,14.68,14.59,14.61,34200.0,14.62,14.68,14.59,14.61,34200.0
2008-11-20 14:40:00,14.62,14.74,14.62,14.67,25600.0,14.62,14.74,14.62,14.67,25600.0
2008-11-20 14:45:00,14.67,14.68,14.63,14.63,70400.0,14.67,14.68,14.63,14.63,70400.0
2008-11-20 14:50:00,14.63,14.68,14.55,14.55,83400.0,14.63,14.68,14.55,14.55,83400.0
2008-11-20 14:55:00,14.56,14.62,14.51,14.62,52400.0,14.56,14.62,14.51,14.62,52400.0
2008-11-20 15:00:00,14.62,14.71,14.52,14.52,82600.0,14.62,14.71,14.52,14.52,82600.0
2008-11-20 15:05:00,14.52,14.63,14.49,14.62,32400.0,14.52,14.63,14.49,14.62,32400.0
2008-11-20 15:10:00,14.63,14.66,14.56,14.56,15200.0,14.63,14.66,14.56,14.56,15200.0
2008-11-20 15:15:00,14.57,14.65,14.55,14.55,43400.0,14.57,14.65,14.55,14.55,43400.0
2008-11-20 15:20:00,14.55,14.55,14.38,14.42,44600.0,14.55,14.55,14.38,14.42,44600.0
2008-11-20 15:25:00,14.4,14.42,14.17,14.27,118800.0,14.4,14.42,14.17,14.27,118800.0
2008-11-20 15:30:00,14.27,14.31,14.18,14.18,63000.0,14.27,14.31,14.18,14.18,63000.0
2008-11-20 15:35:00,14.18,14.18,13.94,13.95,79600.0,14.18,14.18,13.94,13.95,79600.0
2008-11-20 15:40:00,13.96,13.96,13.65,13.68,57000.0,13.96,13.96,13.65,13.68,57000.0
2008-11-20 15:45:00,13.71,14.0,13.68,13.9,66200.0,13.71,14.0,13.68,13.9,66200.0
2008-11-20 15:50:00,13.88,13.9,13.59,13.63,93800.0,13.88,13.9,13.59,13.63,93800.0
2008-11-20 15:55:00,13.63,13.79,13.61,13.72,118200.0,13.63,13.79,13.61,13.72,118200.0
2008-11-21 09:30:00,14.02,14.11,13.87,13.99,42600.0,14.02,14.11,13.87,13.99,42600.0
2008-11-21 09:35:00,13.99,14.01,13.97,13.98,35000.0,13.99,14.01,13.97,13.98,35000.0
2008-11-21 09:40:00,13.99,14.01,13.97,14.01,19600.0,13.99,14.01,13.97,14.01,19600.0
2008-11-21 09:45:00,14.0,14.05,13.99,14.03,30200.0,14.0,14.05,13.99,14.03,30200.0
2008-11-21 09:50:00,14.04,14.04,13.92,13.97,46600.0,14.04,14.04,13.92,13.97,46600.0
2008-11-21 09:55:00,13.95,13.95,13.82,13.88,73000.0,13.95,13.95,13.82,13.88,73000.0
2008-11-21 10:00:00,13.85,13.86,13.68,13.71,35400.0,13.85,13.86,13.68,13.71,35400.0
2008-11-21 10:05:00,13.71,13.94,13.7,13.94,28200.0,13.71,13.94,13.7,13.94,28200.0
2008-11-21 10:10:00,13.97,14.01,13.93,13.97,40600.0,13.97,14.01,13.93,13.97,40600.0
2008-11-21 10:15:00,13.95,13.96,13.83,13.84,48800.0,13.95,13.96,13.83,13.84,48800.0
2008-11-21 10:20:00,13.87,13.92,13.81,13.86,60000.0,13.87,13.92,13.81,13.86,60000.0
2008-11-21 10:25:00,13.87,13.91,13.84,13.84,35200.0,13.87,13.91,13.84,13.84,35200.0
2008-11-21 10:30:00,13.84,13.85,13.81,13.83,18400.0,13.84,13.85,13.81,13.83,18400.0
2008-11-21 10:35:00,13.81,13.85,13.77,13.78,17200.0,13.81,13.85,13.77,13.78,17200.0
2008-11-21 10:40:00,13.78,13.82,13.76,13.79,18000.0,13.78,13.82,13.76,13.79,18000.0
2008-11-21 10:45:00,13.8,13.92,13.78,13.85,23600.0,13.8,13.92,13.78,13.85,23600.0
2008-11-21 10:50:00,13.84,13.86,13.81,13.85,55400.0,13.84,13.86,13.81,13.85,55400.0
2008-11-21 10:55:00,13.85,13.85,13.78,13.79,61200.0,13.85,13.85,13.78,13.79,61200.0
2008-11-21 11:00:00,13.79,13.79,13.73,13.74,8800.0,13.79,13.79,13.73,13.74,8800.0
2008-11-21 11:05:00,13.73,13.74,13.58,13.63,45400.0,13.73,13.74,13.58,13.63,45400.0
2008-11-21 11:10:00,13.63,13.75,13.63,13.73,25000.0,13.63,13.75,13.63,13.73,25000.0
2008-11-21 11:15:00,13.74,13.75,13.72,13.75,17200.0,13.74,13.75,13.72,13.75,17200.0
2008-11-21 11:20:00,13.75,13.8,13.74,13.8,31600.0,13.75,13.8,13.74,13.8,31600.0
2008-11-21 11:25:00,13.8,13.8,13.72,13.74,24800.0,13.8,13.8,13.72,13.74,24800.0
2008-11-21 11:30:00,13.73,13.79,13.72,13.78,34000.0,13.73,13.79,13.72,13.78,34000.0
2008-11-21 11:35:00,13.78,13.81,13.71,13.72,21800.0,13.78,13.81,13.71,13.72,21800.0
2008-11-21 11:40:00,13.75,13.8,13.72,13.75,30200.0,13.75,13.8,13.72,13.75,30200.0
2008-11-21 11:45:00,13.76,13.78,13.74,13.77,31200.0,13.76,13.78,13.74,13.77,31200.0
2008-11-21 11:50:00,13.76,13.76,13.72,13.72,19200.0,13.76,13.76,13.72,13.72,19200.0
2008-11-21 11:55:00,13.72,13.75,13.69,13.72,8600.0,13.72,13.75,13.69,13.72,8600.0
2008-11-21 12:00:00,13.72,13.75,13.69,13.75,15800.0,13.72,13.75,13.69,13.75,15800.0
2008-11-21 12:05:00,13.75,13.82,13.74,13.79,37600.0,13.75,13.82,13.74,13.79,37600.0
2008-11-21 12:10:00,13.79,13.79,13.71,13.72,17200.0,13.79,13.79,13.71,13.72,17200.0
2008-11-21 12:15:00,13.74,13.75,13.64,13.64,8000.0,13.74,13.75,13.64,13.64,8000.0
2008-11-21 12:20:00,13.66,13.69,13.64,13.65,6600.0,13.66,13.69,13.64,13.65,6600.0
2008-11-21 12:25:00,13.65,13.68,13.63,13.67,8000.0,13.65,13.68,13.63,13.67,8000.0
2008-11-21 12:30:00,13.67,13.74,13.67,13.74,3000.0,13.67,13.74,13.67,13.74,3000.0
2008-11-21 12:35:00,13.74,13.75,13.74,13.75,17400.0,13.74,13.75,13.74,13.75,17400.0
2008-11-21 12:40:00,13.75,13.78,13.69,13.7,15600.0,13.75,13.78,13.69,13.7,15600.0
2008-11-21 12:45:00,13.71,13.75,13.68,13.69,14400.0,13.71,13.75,13.68,13.69,14400.0
2008-11-21 12:50:00,13.71,13.75,13.7,13.73,3400.0,13.71,13.75,13.7,13.73,3400.0
2008-11-21 12:55:00,13.72,13.74,13.66,13.66,5200.0,13.72,13.74,13.66,13.66,5200.0
2008-11-21 13:00:00,13.65,13.65,13.55,13.55,12800.0,13.65,13.65,13.55,13.55,12800.0
2008-11-21 13:05:00,13.57,13.6,13.54,13.6,8800.0,13.57,13.6,13.54,13.6,8800.0
2008-11-21 13:10:00,13.6,13.72,13.6,13.71,11000.0,13.6,13.72,13.6,13.71,11000.0
2008-11-21 13:15:00,13.71,13.72,13.66,13.67,9600.0,13.71,13.72,13.66,13.67,9600.0
2008-11-21 13:20:00,13.66,13.66,13.56,13.57,12000.0,13.66,13.66,13.56,13.57,12000.0
2008-11-21 13:25:00,13.57,13.58,13.54,13.56,21800.0,13.57,13.58,13.54,13.56,21800.0
2008-11-21 13:30:00,13.58,13.58,13.54,13.55,13600.0,13.58,13.58,13.54,13.55,13600.0
2008-11-21 13:35:00,13.54,13.56,13.47,13.56,23400.0,13.54,13.56,13.47,13.56,23400.0
2008-11-21 13:40:00,13.55,13.7,13.55,13.67,12000.0,13.55,13.7,13.55,13.67,12000.0
2008-11-21 13:45:00,13.66,13.66,13.58,13.58,6400.0,13.66,13.66,13.58,13.58,6400.0
2008-11-21 13:50:00,13.59,13.59,13.54,13.56,8400.0,13.59,13.59,13.54,13.56,8400.0
2008-11-21 13:55:00,13.56,13.56,13.45,13.45,28400.0,13.56,13.56,13.45,13.45,28400.0
2008-11-21 14:00:00,13.45,13.64,13.41,13.63,19000.0,13.45,13.64,13.41,13.63,19000.0
2008-11-21 14:05:00,13.65,13.67,13.59,13.59,17000.0,13.65,13.67,13.59,13.59,17000.0
2008-11-21 14:10:00,13.59,13.61,13.54,13.54,8400.0,13.59,13.61,13.54,13.54,8400.0
2008-11-21 14:15:00,13.54,13.57,13.5,13.57,10600.0,13.54,13.57,13.5,13.57,10600.0
2008-11-21 14:20:00,13.56,13.65,13.56,13.57,9000.0,13.56,13.65,13.56,13.57,9000.0
2008-11-21 14:25:00,13.58,13.58,13.55,13.56,9000.0,13.58,13.58,13.55,13.56,9000.0
2008-11-21 14:30:00,13.55,13.55,13.47,13.52,12400.0,13.55,13.55,13.47,13.52,12400.0
2008-11-21 14:35:00,13.53,13.53,13.44,13.53,11600.0,13.53,13.53,13.44,13.53,11600.0
2008-11-21 14:40:00,13.53,13.59,13.41,13.52,16200.0,13.53,13.59,13.41,13.52,16200.0
2008-11-21 14:45:00,13.5,13.66,13.5,13.62,29600.0,13.5,13.66,13.5,13.62,29600.0
2008-11-21 14:50:00,13.61,13.65,13.55,13.6,18000.0,13.61,13.65,13.55,13.6,18000.0
2008-11-21 14:55:00,13.59,13.62,13.47,13.56,30000.0,13.59,13.62,13.47,13.56,30000.0
2008-11-21 15:00:00,13.55,13.75,13.55,13.71,25400.0,13.55,13.75,13.55,13.71,25400.0
2008-11-21 15:05:00,13.68,13.8,13.68,13.74,80000.0,13.68,13.8,13.68,13.74,80000.0
2008-11-21 15:10:00,13.75,13.96,13.73,13.94,42800.0,13.75,13.96,13.73,13.94,42800.0
2008-11-21 15:15:00,13.97,14.0,13.86,14.0,44600.0,13.97,14.0,13.86,14.0,44600.0
2008-11-21 15:20:00,13.98,14.0,13.86,13.97,53400.0,13.98,14.0,13.86,13.97,53400.0
2008-11-21 15:25:00,13.96,14.0,13.9,14.0,128000.0,13.96,14.0,13.9,14.0,128000.0
2008-11-21 15:30:00,14.0,14.19,13.97,14.19,52000.0,14.0,14.19,13.97,14.19,52000.0
2008-11-21 15:35:00,14.22,14.43,14.22,14.24,57200.0,14.22,14.43,14.22,14.24,57200.0
2008-11-21 15:40:00,14.24,14.25,14.06,14.18,25000.0,14.24,14.25,14.06,14.18,25000.0
2008-11-21 15:45:00,14.11,14.23,14.03,14.16,29400.0,14.11,14.23,14.03,14.16,29400.0
2008-11-21 15:50:00,14.16,14.28,14.1,14.28,45800.0,14.16,14.28,14.1,14.28,45800.0
2008-11-21 15:55:00,14.28,14.3,14.22,14.28,39000.0,14.28,14.3,14.22,14.28,39000.0
2008-11-24 09:30:00,14.41,14.99,14.41,14.71,40600.0,14.41,14.99,14.41,14.71,40600.0
2008-11-24 09:35:00,14.71,14.82,14.41,14.76,39400.0,14.71,14.82,14.41,14.76,39400.0
2008-11-24 09:40:00,14.76,15.06,14.6,15.0,51800.0,14.76,15.06,14.6,15.0,51800.0
2008-11-24 09:45:00,14.99,14.99,14.69,14.81,26800.0,14.99,14.99,14.69,14.81,26800.0
2008-11-24 09:50:00,14.84,14.86,14.67,14.74,18400.0,14.84,14.86,14.67,14.74,18400.0
2008-11-24 09:55:00,14.72,14.86,14.72,14.86,8400.0,14.72,14.86,14.72,14.86,8400.0
2008-11-24 10:00:00,14.86,14.99,14.72,14.75,41600.0,14.86,14.99,14.72,14.75,41600.0
2008-11-24 10:05:00,14.74,14.85,14.74,14.85,11000.0,14.74,14.85,14.74,14.85,11000.0
2008-11-24 10:10:00,14.83,14.89,14.79,14.85,11600.0,14.83,14.89,14.79,14.85,11600.0
2008-11-24 10:15:00,14.81,14.88,14.79,14.81,19000.0,14.81,14.88,14.79,14.81,19000.0
2008-11-24 10:20:00,14.8,14.84,14.75,14.8,12200.0,14.8,14.84,14.75,14.8,12200.0
2008-11-24 10:25:00,14.81,14.92,14.78,14.88,21600.0,14.81,14.92,14.78,14.88,21600.0
2008-11-24 10:30:00,14.89,15.0,14.88,15.0,9200.0,14.89,15.0,14.88,15.0,9200.0
2008-11-24 10:35:00,14.98,15.02,14.95,15.0,14600.0,14.98,15.02,14.95,15.0,14600.0
2008-11-24 10:40:00,14.99,15.07,14.99,15.06,12600.0,14.99,15.07,14.99,15.06,12600.0
2008-11-24 10:45:00,15.06,15.12,14.97,14.97,35200.0,15.06,15.12,14.97,14.97,35200.0
2008-11-24 10:50:00,14.95,14.98,14.88,14.89,3800.0,14.95,14.98,14.88,14.89,3800.0
2008-11-24 10:55:00,14.9,14.92,14.88,14.92,8600.0,14.9,14.92,14.88,14.92,8600.0
2008-11-24 11:00:00,15.01,15.03,14.95,14.99,11000.0,15.01,15.03,14.95,14.99,11000.0
2008-11-24 11:05:00,15.01,15.02,14.9,14.9,8000.0,15.01,15.02,14.9,14.9,8000.0
2008-11-24 11:10:00,14.89,14.92,14.85,14.92,4400.0,14.89,14.92,14.85,14.92,4400.0
2008-11-24 11:15:00,14.92,14.98,14.9,14.9,7000.0,14.92,14.98,14.9,14.9,7000.0
2008-11-24 11:20:00,14.9,15.03,14.88,15.01,12000.0,14.9,15.03,14.88,15.01,12000.0
2008-11-24 11:25:00,15.04,15.06,15.03,15.04,15800.0,15.04,15.06,15.03,15.04,15800.0
2008-11-24 11:30:00,15.03,15.03,14.92,14.94,7600.0,15.03,15.03,14.92,14.94,7600.0
2008-11-24 11:35:00,14.94,15.07,14.94,15.01,16400.0,14.94,15.07,14.94,15.01,16400.0
2008-11-24 11:40:00,15.03,15.03,14.93,14.93,9600.0,15.03,15.03,14.93,14.93,9600.0
2008-11-24 11:45:00,14.92,14.97,14.89,14.95,14000.0,14.92,14.97,14.89,14.95,14000.0
2008-11-24 11:50:00,14.96,15.04,14.95,15.04,8200.0,14.96,15.04,14.95,15.04,8200.0
2008-11-24 11:55:00,15.02,15.12,15.02,15.06,9000.0,15.02,15.12,15.02,15.06,9000.0
2008-11-24 12:00:00,15.1,15.11,15.0,15.0,4000.0,15.1,15.11,15.0,15.0,4000.0
2008-11-24 12:05:00,14.99,15.0,14.97,14.97,4800.0,14.99,15.0,14.97,14.97,4800.0
2008-11-24 12:10:00,14.94,14.96,14.88,14.94,8600.0,14.94,14.96,14.88,14.94,8600.0
2008-11-24 12:15:00,14.9,14.91,14.78,14.81,7200.0,14.9,14.91,14.78,14.81,7200.0
2008-11-24 12:20:00,14.83,14.83,14.69,14.69,9000.0,14.83,14.83,14.69,14.69,9000.0
2008-11-24 12:25:00,14.7,14.76,14.7,14.72,4800.0,14.7,14.76,14.7,14.72,4800.0
2008-11-24 12:30:00,14.69,14.84,14.69,14.84,12000.0,14.69,14.84,14.69,14.84,12000.0
2008-11-24 12:35:00,14.84,14.88,14.76,14.76,8600.0,14.84,14.88,14.76,14.76,8600.0
2008-11-24 12:40:00,14.73,14.81,14.72,14.77,8600.0,14.73,14.81,14.72,14.77,8600.0
2008-11-24 12:45:00,14.76,14.76,14.7,14.72,9800.0,14.76,14.76,14.7,14.72,9800.0
2008-11-24 12:50:00,14.74,14.86,14.74,14.83,4200.0,14.74,14.86,14.74,14.83,4200.0
2008-11-24 12:55:00,14.83,14.84,14.77,14.77,5800.0,14.83,14.84,14.77,14.77,5800.0
2008-11-24 13:00:00,14.76,14.84,14.75,14.8,8600.0,14.76,14.84,14.75,14.8,8600.0
2008-11-24 13:05:00,14.8,14.8,14.7,14.7,5600.0,14.8,14.8,14.7,14.7,5600.0
2008-11-24 13:10:00,14.72,14.72,14.64,14.64,6000.0,14.72,14.72,14.64,14.64,6000.0
2008-11-24 13:15:00,14.68,14.74,14.61,14.74,5600.0,14.68,14.74,14.61,14.74,5600.0
2008-11-24 13:20:00,14.74,14.75,14.67,14.69,3400.0,14.74,14.75,14.67,14.69,3400.0
2008-11-24 13:25:00,14.68,14.69,14.65,14.69,5200.0,14.68,14.69,14.65,14.69,5200.0
2008-11-24 13:30:00,14.68,14.74,14.68,14.74,5400.0,14.68,14.74,14.68,14.74,5400.0
2008-11-24 13:35:00,14.74,14.76,14.7,14.7,5400.0,14.74,14.76,14.7,14.7,5400.0
2008-11-24 13:40:00,14.7,14.72,14.65,14.65,7400.0,14.7,14.72,14.65,14.65,7400.0
2008-11-24 13:45:00,14.61,14.66,14.59,14.63,6800.0,14.61,14.66,14.59,14.63,6800.0
2008-11-24 13:50:00,14.65,14.7,14.65,14.7,4400.0,14.65,14.7,14.65,14.7,4400.0
2008-11-24 13:55:00,14.72,14.81,14.72,14.79,8200.0,14.72,14.81,14.72,14.79,8200.0
2008-11-24 14:00:00,14.81,14.81,14.67,14.69,6600.0,14.81,14.81,14.67,14.69,6600.0
2008-11-24 14:05:00,14.69,14.7,14.62,14.62,11400.0,14.69,14.7,14.62,14.62,11400.0
2008-11-24 14:10:00,14.65,14.68,14.57,14.63,9000.0,14.65,14.68,14.57,14.63,9000.0
2008-11-24 14:15:00,14.61,14.64,14.56,14.62,11000.0,14.61,14.64,14.56,14.62,11000.0
2008-11-24 14:20:00,14.63,14.8,14.63,14.8,9600.0,14.63,14.8,14.63,14.8,9600.0
2008-11-24 14:25:00,14.8,14.81,14.71,14.71,14600.0,14.8,14.81,14.71,14.71,14600.0
2008-11-24 14:30:00,14.7,14.88,14.7,14.84,43600.0,14.7,14.88,14.7,14.84,43600.0
2008-11-24 14:35:00,14.85,14.89,14.84,14.87,8600.0,14.85,14.89,14.84,14.87,8600.0
2008-11-24 14:40:00,14.87,14.88,14.76,14.76,10600.0,14.87,14.88,14.76,14.76,10600.0
2008-11-24 14:45:00,14.76,14.79,14.68,14.68,11000.0,14.76,14.79,14.68,14.68,11000.0
2008-11-24 14:50:00,14.68,14.72,14.65,14.72,19800.0,14.68,14.72,14.65,14.72,19800.0
2008-11-24 14:55:00,14.71,14.8,14.71,14.76,15000.0,14.71,14.8,14.71,14.76,15000.0
2008-11-24 15:00:00,14.78,14.89,14.78,14.87,20200.0,14.78,14.89,14.78,14.87,20200.0
2008-11-24 15:05:00,14.88,14.98,14.87,14.98,12200.0,14.88,14.98,14.87,14.98,12200.0
2008-11-24 15:10:00,14.97,14.99,14.9,14.92,16000.0,14.97,14.99,14.9,14.92,16000.0
2008-11-24 15:15:00,14.93,14.99,14.92,14.92,14000.0,14.93,14.99,14.92,14.92,14000.0
2008-11-24 15:20:00,14.93,14.95,14.87,14.87,17800.0,14.93,14.95,14.87,14.87,17800.0
2008-11-24 15:25:00,14.87,14.96,14.87,14.92,62800.0,14.87,14.96,14.87,14.92,62800.0
2008-11-24 15:30:00,14.92,14.97,14.88,14.9,31600.0,14.92,14.97,14.88,14.9,31600.0
2008-11-24 15:35:00,14.94,15.0,14.93,14.98,30200.0,14.94,15.0,14.93,14.98,30200.0
2008-11-24 15:40:00,14.99,15.13,14.97,15.1,35800.0,14.99,15.13,14.97,15.1,35800.0
2008-11-24 15:45:00,15.12,15.12,14.92,14.93,30400.0,15.12,15.12,14.92,14.93,30400.0
2008-11-24 15:50:00,14.92,14.99,14.87,14.94,31600.0,14.92,14.99,14.87,14.94,31600.0
2008-11-24 15:55:00,14.92,15.02,14.88,14.96,32200.0,14.92,15.02,14.88,14.96,32200.0
2008-11-25 09:30:00,15.18,15.18,14.57,14.8,37800.0,15.18,15.18,14.57,14.8,37800.0
2008-11-25 09:35:00,14.76,15.0,14.73,14.96,46200.0,14.76,15.0,14.73,14.96,46200.0
2008-11-25 09:40:00,14.9,15.03,14.85,14.85,22000.0,14.9,15.03,14.85,14.85,22000.0
2008-11-25 09:45:00,14.9,14.98,14.83,14.97,4000.0,14.9,14.98,14.83,14.97,4000.0
2008-11-25 09:50:00,14.97,15.03,14.81,14.84,15400.0,14.97,15.03,14.81,14.84,15400.0
2008-11-25 09:55:00,14.78,14.8,14.66,14.77,21400.0,14.78,14.8,14.66,14.77,21400.0
2008-11-25 10:00:00,14.76,14.87,14.69,14.79,76600.0,14.76,14.87,14.69,14.79,76600.0
2008-11-25 10:05:00,14.78,14.9,14.78,14.89,19800.0,14.78,14.9,14.78,14.89,19800.0
2008-11-25 10:10:00,14.9,14.94,14.88,14.94,42200.0,14.9,14.94,14.88,14.94,42200.0
2008-11-25 10:15:00,14.94,14.96,14.76,14.83,13400.0,14.94,14.96,14.76,14.83,13400.0
2008-11-25 10:20:00,14.83,14.93,14.83,14.86,6600.0,14.83,14.93,14.83,14.86,6600.0
2008-11-25 10:25:00,14.85,14.97,14.85,14.89,28800.0,14.85,14.97,14.85,14.89,28800.0
2008-11-25 10:30:00,14.92,15.01,14.85,14.86,25400.0,14.92,15.01,14.85,14.86,25400.0
2008-11-25 10:35:00,14.84,14.84,14.74,14.76,10800.0,14.84,14.84,14.74,14.76,10800.0
2008-11-25 10:40:00,14.75,14.75,14.71,14.71,5800.0,14.75,14.75,14.71,14.71,5800.0
2008-11-25 10:45:00,14.73,14.77,14.69,14.69,12400.0,14.73,14.77,14.69,14.69,12400.0
2008-11-25 10:50:00,14.67,14.84,14.65,14.74,24600.0,14.67,14.84,14.65,14.74,24600.0
2008-11-25 10:55:00,14.74,14.76,14.71,14.71,3000.0,14.74,14.76,14.71,14.71,3000.0
2008-11-25 11:00:00,14.72,14.72,14.63,14.63,7600.0,14.72,14.72,14.63,14.63,7600.0
2008-11-25 11:05:00,14.62,14.65,14.53,14.65,12800.0,14.62,14.65,14.53,14.65,12800.0
2008-11-25 11:10:00,14.63,14.72,14.63,14.69,8000.0,14.63,14.72,14.63,14.69,8000.0
2008-11-25 11:15:00,14.69,14.72,14.65,14.67,9000.0,14.69,14.72,14.65,14.67,9000.0
2008-11-25 11:20:00,14.66,14.73,14.62,14.73,13800.0,14.66,14.73,14.62,14.73,13800.0
2008-11-25 11:25:00,14.72,14.77,14.71,14.76,4400.0,14.72,14.77,14.71,14.76,4400.0
2008-11-25 11:30:00,14.76,14.76,14.73,14.75,1600.0,14.76,14.76,14.73,14.75,1600.0
2008-11-25 11:35:00,14.72,14.77,14.69,14.69,13400.0,14.72,14.77,14.69,14.69,13400.0
2008-11-25 11:40:00,14.69,14.83,14.69,14.83,7000.0,14.69,14.83,14.69,14.83,7000.0
2008-11-25 11:45:00,14.85,14.85,14.74,14.74,6000.0,14.85,14.85,14.74,14.74,6000.0
2008-11-25 11:50:00,14.74,14.78,14.71,14.72,3000.0,14.74,14.78,14.71,14.72,3000.0
2008-11-25 11:55:00,14.72,14.79,14.71,14.71,7800.0,14.72,14.79,14.71,14.71,7800.0
2008-11-25 12:00:00,14.69,14.74,14.67,14.68,11400.0,14.69,14.74,14.67,14.68,11400.0
2008-11-25 12:05:00,14.67,14.68,14.64,14.68,10200.0,14.67,14.68,14.64,14.68,10200.0
2008-11-25 12:10:00,14.69,14.7,14.62,14.63,6800.0,14.69,14.7,14.62,14.63,6800.0
2008-11-25 12:15:00,14.61,14.65,14.59,14.63,28800.0,14.61,14.65,14.59,14.63,28800.0
2008-11-25 12:20:00,14.63,14.63,14.53,14.54,17800.0,14.63,14.63,14.53,14.54,17800.0
2008-11-25 12:25:00,14.54,14.59,14.51,14.55,17800.0,14.54,14.59,14.51,14.55,17800.0
2008-11-25 12:30:00,14.56,14.59,14.5,14.52,13400.0,14.56,14.59,14.5,14.52,13400.0
2008-11-25 12:35:00,14.54,14.55,14.49,14.5,8600.0,14.54,14.55,14.49,14.5,8600.0
2008-11-25 12:40:00,14.5,14.54,14.47,14.48,7800.0,14.5,14.54,14.47,14.48,7800.0
2008-11-25 12:45:00,14.47,14.47,14.4,14.43,13400.0,14.47,14.47,14.4,14.43,13400.0
2008-11-25 12:50:00,14.43,14.46,14.38,14.38,10400.0,14.43,14.46,14.38,14.38,10400.0
2008-11-25 12:55:00,14.38,14.45,14.36,14.43,7200.0,14.38,14.45,14.36,14.43,7200.0
2008-11-25 13:00:00,14.43,14.45,14.36,14.37,12200.0,14.43,14.45,14.36,14.37,12200.0
2008-11-25 13:05:00,14.4,14.45,14.4,14.42,6400.0,14.4,14.45,14.4,14.42,6400.0
2008-11-25 13:10:00,14.45,14.47,14.4,14.4,21200.0,14.45,14.47,14.4,14.4,21200.0
2008-11-25 13:15:00,14.37,14.41,14.31,14.38,10000.0,14.37,14.41,14.31,14.38,10000.0
2008-11-25 13:20:00,14.38,14.42,14.36,14.36,5800.0,14.38,14.42,14.36,14.36,5800.0
2008-11-25 13:25:00,14.36,14.44,14.35,14.44,9400.0,14.36,14.44,14.35,14.44,9400.0
2008-11-25 13:30:00,14.45,14.58,14.45,14.56,15800.0,14.45,14.58,14.45,14.56,15800.0
2008-11-25 13:35:00,14.53,14.55,14.53,14.55,5000.0,14.53,14.55,14.53,14.55,5000.0
2008-11-25 13:40:00,14.55,14.58,14.46,14.46,6400.0,14.55,14.58,14.46,14.46,6400.0
2008-11-25 13:45:00,14.46,14.54,14.45,14.53,5800.0,14.46,14.54,14.45,14.53,5800.0
2008-11-25 13:50:00,14.53,14.53,14.47,14.49,7600.0,14.53,14.53,14.47,14.49,7600.0
2008-11-25 13:55:00,14.47,14.47,14.43,14.45,16000.0,14.47,14.47,14.43,14.45,16000.0
2008-11-25 14:00:00,14.44,14.49,14.4,14.49,15800.0,14.44,14.49,14.4,14.49,15800.0
2008-11-25 14:05:00,14.49,14.56,14.46,14.46,29400.0,14.49,14.56,14.46,14.46,29400.0
2008-11-25 14:10:00,14.47,14.47,14.37,14.39,15600.0,14.47,14.47,14.37,14.39,15600.0
2008-11-25 14:15:00,14.36,14.43,14.31,14.43,11200.0,14.36,14.43,14.31,14.43,11200.0
2008-11-25 14:20:00,14.43,14.47,14.4,14.47,9000.0,14.43,14.47,14.4,14.47,9000.0
2008-11-25 14:25:00,14.47,14.47,14.37,14.37,14000.0,14.47,14.47,14.37,14.37,14000.0
2008-11-25 14:30:00,14.37,14.44,14.34,14.4,16000.0,14.37,14.44,14.34,14.4,16000.0
2008-11-25 14:35:00,14.4,14.45,14.37,14.43,12000.0,14.4,14.45,14.37,14.43,12000.0
2008-11-25 14:40:00,14.43,14.43,14.36,14.38,13600.0,14.43,14.43,14.36,14.38,13600.0
2008-11-25 14:45:00,14.4,14.4,14.36,14.36,9800.0,14.4,14.4,14.36,14.36,9800.0
2008-11-25 14:50:00,14.35,14.38,14.31,14.38,21400.0,14.35,14.38,14.31,14.38,21400.0
2008-11-25 14:55:00,14.42,14.58,14.42,14.56,17400.0,14.42,14.58,14.42,14.56,17400.0
2008-11-25 15:00:00,14.55,14.6,14.49,14.59,12400.0,14.55,14.6,14.49,14.59,12400.0
2008-11-25 15:05:00,14.59,14.63,14.51,14.52,16200.0,14.59,14.63,14.51,14.52,16200.0
2008-11-25 15:10:00,14.5,14.55,14.45,14.55,56200.0,14.5,14.55,14.45,14.55,56200.0
2008-11-25 15:15:00,14.56,14.61,14.54,14.54,12600.0,14.56,14.61,14.54,14.54,12600.0
2008-11-25 15:20:00,14.53,14.59,14.51,14.54,34400.0,14.53,14.59,14.51,14.54,34400.0
2008-11-25 15:25:00,14.55,14.61,14.52,14.6,58600.0,14.55,14.61,14.52,14.6,58600.0
2008-11-25 15:30:00,14.6,14.6,14.53,14.53,26000.0,14.6,14.6,14.53,14.53,26000.0
2008-11-25 15:35:00,14.53,14.63,14.53,14.53,23800.0,14.53,14.63,14.53,14.53,23800.0
2008-11-25 15:40:00,14.54,14.74,14.53,14.64,27600.0,14.54,14.74,14.53,14.64,27600.0
2008-11-25 15:45:00,14.65,14.65,14.56,14.63,29200.0,14.65,14.65,14.56,14.63,29200.0
2008-11-25 15:50:00,14.65,14.71,14.62,14.68,31200.0,14.65,14.71,14.62,14.68,31200.0
2008-11-25 15:55:00,14.69,14.7,14.57,14.66,42800.0,14.69,14.7,14.57,14.66,42800.0
2008-11-26 09:30:00,14.44,14.45,14.28,14.34,4800.0,14.44,14.45,14.28,14.34,4800.0
2008-11-26 09:35:00,14.4,14.59,14.4,14.53,13200.0,14.4,14.59,14.4,14.53,13200.0
2008-11-26 09:40:00,14.54,14.62,14.53,14.54,6000.0,14.54,14.62,14.53,14.54,6000.0
2008-11-26 09:45:00,14.56,14.65,14.56,14.59,9200.0,14.56,14.65,14.56,14.59,9200.0
2008-11-26 09:50:00,14.59,14.68,14.58,14.63,28600.0,14.59,14.68,14.58,14.63,28600.0
2008-11-26 09:55:00,14.62,14.71,14.61,14.71,16200.0,14.62,14.71,14.61,14.71,16200.0
2008-11-26 10:00:00,14.65,14.67,14.63,14.65,10200.0,14.65,14.67,14.63,14.65,10200.0
2008-11-26 10:05:00,14.65,14.65,14.52,14.58,34600.0,14.65,14.65,14.52,14.58,34600.0
2008-11-26 10:10:00,14.56,14.6,14.54,14.6,6200.0,14.56,14.6,14.54,14.6,6200.0
2008-11-26 10:15:00,14.62,14.7,14.61,14.7,8200.0,14.62,14.7,14.61,14.7,8200.0
2008-11-26 10:20:00,14.67,14.77,14.67,14.77,14400.0,14.67,14.77,14.67,14.77,14400.0
2008-11-26 10:25:00,14.74,14.82,14.74,14.8,8800.0,14.74,14.82,14.74,14.8,8800.0
2008-11-26 10:30:00,14.79,14.8,14.72,14.74,3800.0,14.79,14.8,14.72,14.74,3800.0
2008-11-26 10:35:00,14.71,14.73,14.68,14.72,2600.0,14.71,14.73,14.68,14.72,2600.0
2008-11-26 10:40:00,14.72,14.76,14.71,14.76,10000.0,14.72,14.76,14.71,14.76,10000.0
2008-11-26 10:45:00,14.77,14.78,14.68,14.68,5800.0,14.77,14.78,14.68,14.68,5800.0
2008-11-26 10:50:00,14.69,14.77,14.68,14.77,7600.0,14.69,14.77,14.68,14.77,7600.0
2008-11-26 10:55:00,14.74,14.81,14.69,14.7,7400.0,14.74,14.81,14.69,14.7,7400.0
2008-11-26 11:00:00,14.69,14.75,14.63,14.63,5600.0,14.69,14.75,14.63,14.63,5600.0
2008-11-26 11:05:00,14.63,14.68,14.63,14.63,9800.0,14.63,14.68,14.63,14.63,9800.0
2008-11-26 11:10:00,14.65,14.78,14.65,14.75,11400.0,14.65,14.78,14.65,14.75,11400.0
2008-11-26 11:15:00,14.79,14.81,14.63,14.66,47400.0,14.79,14.81,14.63,14.66,47400.0
2008-11-26 11:20:00,14.69,14.71,14.63,14.68,9000.0,14.69,14.71,14.63,14.68,9000.0
2008-11-26 11:25:00,14.67,14.74,14.67,14.69,13400.0,14.67,14.74,14.67,14.69,13400.0
2008-11-26 11:30:00,14.72,14.79,14.7,14.77,18800.0,14.72,14.79,14.7,14.77,18800.0
2008-11-26 11:35:00,14.76,14.86,14.74,14.86,65000.0,14.76,14.86,14.74,14.86,65000.0
2008-11-26 11:40:00,14.86,14.93,14.84,14.93,27000.0,14.86,14.93,14.84,14.93,27000.0
2008-11-26 11:45:00,14.89,14.97,14.87,14.97,22800.0,14.89,14.97,14.87,14.97,22800.0
2008-11-26 11:50:00,14.99,15.06,14.99,15.04,9000.0,14.99,15.06,14.99,15.04,9000.0
2008-11-26 11:55:00,15.02,15.08,15.01,15.06,16800.0,15.02,15.08,15.01,15.06,16800.0
2008-11-26 12:00:00,15.08,15.09,15.03,15.04,33800.0,15.08,15.09,15.03,15.04,33800.0
2008-11-26 12:05:00,15.06,15.1,15.04,15.09,64800.0,15.06,15.1,15.04,15.09,64800.0
2008-11-26 12:10:00,15.11,15.15,15.06,15.08,24800.0,15.11,15.15,15.06,15.08,24800.0
2008-11-26 12:15:00,15.08,15.11,15.08,15.08,7600.0,15.08,15.11,15.08,15.08,7600.0
2008-11-26 12:20:00,15.08,15.11,15.06,15.06,64000.0,15.08,15.11,15.06,15.06,64000.0
2008-11-26 12:25:00,15.07,15.08,14.94,14.99,72000.0,15.07,15.08,14.94,14.99,72000.0
2008-11-26 12:30:00,14.97,14.97,14.88,14.88,34000.0,14.97,14.97,14.88,14.88,34000.0
2008-11-26 12:35:00,14.87,14.9,14.85,14.85,9000.0,14.87,14.9,14.85,14.85,9000.0
2008-11-26 12:40:00,14.85,14.88,14.85,14.88,5400.0,14.85,14.88,14.85,14.88,5400.0
2008-11-26 12:45:00,14.88,14.88,14.87,14.87,14200.0,14.88,14.88,14.87,14.87,14200.0
2008-11-26 12:50:00,14.87,14.88,14.87,14.88,4800.0,14.87,14.88,14.87,14.88,4800.0
2008-11-26 12:55:00,14.88,14.88,14.87,14.88,3200.0,14.88,14.88,14.87,14.88,3200.0
2008-11-26 13:00:00,14.88,14.9,14.87,14.88,19600.0,14.88,14.9,14.87,14.88,19600.0
2008-11-26 13:05:00,14.88,14.9,14.85,14.85,18000.0,14.88,14.9,14.85,14.85,18000.0
2008-11-26 13:10:00,14.87,14.88,14.83,14.83,5800.0,14.87,14.88,14.83,14.83,5800.0
2008-11-26 13:15:00,14.83,14.84,14.83,14.84,400.0,14.83,14.84,14.83,14.84,400.0
2008-11-26 13:20:00,14.84,14.84,14.76,14.76,4000.0,14.84,14.84,14.76,14.76,4000.0
2008-11-26 13:25:00,14.76,14.83,14.76,14.83,5400.0,14.76,14.83,14.76,14.83,5400.0
2008-11-26 13:30:00,14.84,14.86,14.77,14.77,8600.0,14.84,14.86,14.77,14.77,8600.0
2008-11-26 13:35:00,14.76,14.78,14.74,14.77,5600.0,14.76,14.78,14.74,14.77,5600.0
2008-11-26 13:40:00,14.76,14.78,14.7,14.77,18400.0,14.76,14.78,14.7,14.77,18400.0
2008-11-26 13:45:00,14.79,14.81,14.77,14.77,5000.0,14.79,14.81,14.77,14.77,5000.0
2008-11-26 13:50:00,14.76,14.79,14.73,14.73,4200.0,14.76,14.79,14.73,14.73,4200.0
2008-11-26 13:55:00,14.72,14.74,14.71,14.72,3600.0,14.72,14.74,14.71,14.72,3600.0
2008-11-26 14:00:00,14.72,14.73,14.68,14.7,5200.0,14.72,14.73,14.68,14.7,5200.0
2008-11-26 14:05:00,14.7,14.76,14.7,14.76,5200.0,14.7,14.76,14.7,14.76,5200.0
2008-11-26 14:10:00,14.76,14.78,14.74,14.74,6000.0,14.76,14.78,14.74,14.74,6000.0
2008-11-26 14:15:00,14.74,14.81,14.74,14.81,6000.0,14.74,14.81,14.74,14.81,6000.0
2008-11-26 14:20:00,14.81,14.88,14.8,14.87,8400.0,14.81,14.88,14.8,14.87,8400.0
2008-11-26 14:25:00,14.86,14.86,14.81,14.85,3800.0,14.86,14.86,14.81,14.85,3800.0
2008-11-26 14:30:00,14.85,14.99,14.85,14.99,11600.0,14.85,14.99,14.85,14.99,11600.0
2008-11-26 14:35:00,14.97,14.97,14.93,14.96,5600.0,14.97,14.97,14.93,14.96,5600.0
2008-11-26 14:40:00,14.97,15.05,14.97,15.05,6000.0,14.97,15.05,14.97,15.05,6000.0
2008-11-26 14:45:00,15.05,15.09,15.01,15.09,10600.0,15.05,15.09,15.01,15.09,10600.0
2008-11-26 14:50:00,15.08,15.1,15.08,15.08,10800.0,15.08,15.1,15.08,15.08,10800.0
2008-11-26 14:55:00,15.08,15.13,15.08,15.11,5200.0,15.08,15.13,15.08,15.11,5200.0
2008-11-26 15:00:00,15.11,15.15,15.11,15.12,6400.0,15.11,15.15,15.11,15.12,6400.0
2008-11-26 15:05:00,15.12,15.17,15.12,15.17,17400.0,15.12,15.17,15.12,15.17,17400.0
2008-11-26 15:10:00,15.18,15.26,15.18,15.23,9200.0,15.18,15.26,15.18,15.23,9200.0
2008-11-26 15:15:00,15.23,15.24,15.15,15.15,5400.0,15.23,15.24,15.15,15.15,5400.0
2008-11-26 15:20:00,15.15,15.18,15.1,15.16,6400.0,15.15,15.18,15.1,15.16,6400.0
2008-11-26 15:25:00,15.2,15.25,15.19,15.22,7800.0,15.2,15.25,15.19,15.22,7800.0
2008-11-26 15:30:00,15.21,15.28,15.18,15.26,14200.0,15.21,15.28,15.18,15.26,14200.0
2008-11-26 15:35:00,15.24,15.27,15.21,15.24,9600.0,15.24,15.27,15.21,15.24,9600.0
2008-11-26 15:40:00,15.22,15.23,15.13,15.13,13000.0,15.22,15.23,15.13,15.13,13000.0
2008-11-26 15:45:00,15.13,15.15,15.09,15.12,11600.0,15.13,15.15,15.09,15.12,11600.0
2008-11-26 15:50:00,15.12,15.22,15.11,15.22,30400.0,15.12,15.22,15.11,15.22,30400.0
2008-11-26 15:55:00,15.21,15.27,15.16,15.19,39000.0,15.21,15.27,15.16,15.19,39000.0
2008-11-28 09:30:00,15.11,15.11,14.75,15.01,25000.0,15.11,15.11,14.75,15.01,25000.0
2008-11-28 09:35:00,15.01,15.15,15.0,15.04,16200.0,15.01,15.15,15.0,15.04,16200.0
2008-11-28 09:40:00,15.09,15.15,15.01,15.07,29200.0,15.09,15.15,15.01,15.07,29200.0
2008-11-28 09:45:00,15.11,15.13,15.06,15.08,14800.0,15.11,15.13,15.06,15.08,14800.0
2008-11-28 09:50:00,15.06,15.18,15.06,15.17,6600.0,15.06,15.18,15.06,15.17,6600.0
2008-11-28 09:55:00,15.15,15.22,15.1,15.21,5200.0,15.15,15.22,15.1,15.21,5200.0
2008-11-28 10:00:00,15.21,15.31,15.21,15.27,7800.0,15.21,15.31,15.21,15.27,7800.0
2008-11-28 10:05:00,15.27,15.28,15.21,15.27,10400.0,15.27,15.28,15.21,15.27,10400.0
2008-11-28 10:10:00,15.27,15.27,15.17,15.21,5400.0,15.27,15.27,15.17,15.21,5400.0
2008-11-28 10:15:00,15.2,15.22,15.18,15.22,1400.0,15.2,15.22,15.18,15.22,1400.0
2008-11-28 10:20:00,15.2,15.24,15.2,15.23,5800.0,15.2,15.24,15.2,15.23,5800.0
2008-11-28 10:25:00,15.21,15.22,15.17,15.22,9400.0,15.21,15.22,15.17,15.22,9400.0
2008-11-28 10:30:00,15.21,15.21,15.09,15.15,8000.0,15.21,15.21,15.09,15.15,8000.0
2008-11-28 10:35:00,15.15,15.21,15.15,15.2,23400.0,15.15,15.21,15.15,15.2,23400.0
2008-11-28 10:40:00,15.2,15.23,15.14,15.21,48000.0,15.2,15.23,15.14,15.21,48000.0
2008-11-28 10:45:00,15.24,15.28,15.22,15.24,5200.0,15.24,15.28,15.22,15.24,5200.0
2008-11-28 10:50:00,15.25,15.3,15.24,15.28,10000.0,15.25,15.3,15.24,15.28,10000.0
2008-11-28 10:55:00,15.3,15.34,15.28,15.31,25400.0,15.3,15.34,15.28,15.31,25400.0
2008-11-28 11:00:00,15.32,15.33,15.27,15.27,19400.0,15.32,15.33,15.27,15.27,19400.0
2008-11-28 11:05:00,15.27,15.27,15.24,15.25,2600.0,15.27,15.27,15.24,15.25,2600.0
2008-11-28 11:10:00,15.27,15.27,15.24,15.24,1000.0,15.27,15.27,15.24,15.24,1000.0
2008-11-28 11:15:00,15.24,15.24,15.18,15.18,3600.0,15.24,15.24,15.18,15.18,3600.0
2008-11-28 11:20:00,15.18,15.21,15.16,15.2,21600.0,15.18,15.21,15.16,15.2,21600.0
2008-11-28 11:25:00,15.19,15.26,15.19,15.23,44000.0,15.19,15.26,15.19,15.23,44000.0
2008-11-28 11:30:00,15.26,15.26,15.2,15.21,45400.0,15.26,15.26,15.2,15.21,45400.0
2008-11-28 11:35:00,15.2,15.2,15.13,15.13,1400.0,15.2,15.2,15.13,15.13,1400.0
2008-11-28 11:40:00,15.14,15.19,15.13,15.19,31600.0,15.14,15.19,15.13,15.19,31600.0
2008-11-28 11:45:00,15.2,15.21,15.17,15.17,4000.0,15.2,15.21,15.17,15.17,4000.0
2008-11-28 11:50:00,15.18,15.18,15.14,15.17,3600.0,15.18,15.18,15.14,15.17,3600.0
2008-11-28 11:55:00,15.19,15.2,15.19,15.2,2200.0,15.19,15.2,15.19,15.2,2200.0
2008-11-28 12:00:00,15.2,15.24,15.18,15.22,7800.0,15.2,15.24,15.18,15.22,7800.0
2008-11-28 12:05:00,15.25,15.3,15.24,15.27,5000.0,15.25,15.3,15.24,15.27,5000.0
2008-11-28 12:10:00,15.28,15.28,15.27,15.28,3400.0,15.28,15.28,15.27,15.28,3400.0
2008-11-28 12:15:00,15.28,15.29,15.24,15.25,6400.0,15.28,15.29,15.24,15.25,6400.0
2008-11-28 12:20:00,15.26,15.26,15.22,15.22,4800.0,15.26,15.26,15.22,15.22,4800.0
2008-11-28 12:25:00,15.22,15.22,15.2,15.21,4400.0,15.22,15.22,15.2,15.21,4400.0
2008-11-28 12:30:00,15.22,15.23,15.2,15.22,4200.0,15.22,15.23,15.2,15.22,4200.0
2008-11-28 12:35:00,15.24,15.26,15.24,15.25,4000.0,15.24,15.26,15.24,15.25,4000.0
2008-11-28 12:40:00,15.26,15.27,15.24,15.26,8000.0,15.26,15.27,15.24,15.26,8000.0
2008-11-28 12:45:00,15.26,15.29,15.24,15.26,10400.0,15.26,15.29,15.24,15.26,10400.0
2008-11-28 12:50:00,15.27,15.4,15.27,15.37,21000.0,15.27,15.4,15.27,15.37,21000.0
2008-11-28 12:55:00,15.37,15.45,15.37,15.45,42600.0,15.37,15.45,15.37,15.45,42600.0
2008-12-01 09:30:00,14.41,14.51,14.28,14.37,60200.0,14.41,14.51,14.28,14.37,60200.0
2008-12-01 09:35:00,14.34,14.5,14.34,14.42,52600.0,14.34,14.5,14.34,14.42,52600.0
2008-12-01 09:40:00,14.41,14.5,14.38,14.44,70600.0,14.41,14.5,14.38,14.44,70600.0
2008-12-01 09:45:00,14.45,14.5,14.37,14.5,53000.0,14.45,14.5,14.37,14.5,53000.0
2008-12-01 09:50:00,14.5,14.5,14.35,14.35,71200.0,14.5,14.5,14.35,14.35,71200.0
2008-12-01 09:55:00,14.33,14.4,14.31,14.34,33000.0,14.33,14.4,14.31,14.34,33000.0
2008-12-01 10:00:00,14.34,14.46,14.29,14.45,30400.0,14.34,14.46,14.29,14.45,30400.0
2008-12-01 10:05:00,14.43,14.49,14.38,14.47,19000.0,14.43,14.49,14.38,14.47,19000.0
2008-12-01 10:10:00,14.49,14.5,14.47,14.47,70800.0,14.49,14.5,14.47,14.47,70800.0
2008-12-01 10:15:00,14.47,14.5,14.47,14.49,8600.0,14.47,14.5,14.47,14.49,8600.0
2008-12-01 10:20:00,14.49,14.49,14.47,14.48,10200.0,14.49,14.49,14.47,14.48,10200.0
2008-12-01 10:25:00,14.47,14.47,14.44,14.45,9600.0,14.47,14.47,14.44,14.45,9600.0
2008-12-01 10:30:00,14.42,14.48,14.4,14.48,11400.0,14.42,14.48,14.4,14.48,11400.0
2008-12-01 10:35:00,14.47,14.5,14.45,14.49,28200.0,14.47,14.5,14.45,14.49,28200.0
2008-12-01 10:40:00,14.46,14.49,14.44,14.49,21000.0,14.46,14.49,14.44,14.49,21000.0
2008-12-01 10:45:00,14.5,14.56,14.47,14.49,13600.0,14.5,14.56,14.47,14.49,13600.0
2008-12-01 10:50:00,14.49,14.55,14.47,14.55,11200.0,14.49,14.55,14.47,14.55,11200.0
2008-12-01 10:55:00,14.56,14.56,14.51,14.55,8000.0,14.56,14.56,14.51,14.55,8000.0
2008-12-01 11:00:00,14.55,14.56,14.49,14.55,23600.0,14.55,14.56,14.49,14.55,23600.0
2008-12-01 11:05:00,14.54,14.58,14.51,14.51,9400.0,14.54,14.58,14.51,14.51,9400.0
2008-12-01 11:10:00,14.51,14.52,14.49,14.51,4800.0,14.51,14.52,14.49,14.51,4800.0
2008-12-01 11:15:00,14.51,14.54,14.49,14.52,26200.0,14.51,14.54,14.49,14.52,26200.0
2008-12-01 11:20:00,14.53,14.53,14.49,14.51,13600.0,14.53,14.53,14.49,14.51,13600.0
2008-12-01 11:25:00,14.51,14.51,14.49,14.5,11200.0,14.51,14.51,14.49,14.5,11200.0
2008-12-01 11:30:00,14.51,14.53,14.5,14.53,5600.0,14.51,14.53,14.5,14.53,5600.0
2008-12-01 11:35:00,14.54,14.58,14.54,14.55,5600.0,14.54,14.58,14.54,14.55,5600.0
2008-12-01 11:40:00,14.54,14.54,14.49,14.49,7000.0,14.54,14.54,14.49,14.49,7000.0
2008-12-01 11:45:00,14.51,14.53,14.47,14.47,7000.0,14.51,14.53,14.47,14.47,7000.0
2008-12-01 11:50:00,14.46,14.46,14.39,14.4,6400.0,14.46,14.46,14.39,14.4,6400.0
2008-12-01 11:55:00,14.4,14.4,14.32,14.32,13200.0,14.4,14.4,14.32,14.32,13200.0
2008-12-01 12:00:00,14.31,14.31,14.24,14.24,24800.0,14.31,14.31,14.24,14.24,24800.0
2008-12-01 12:05:00,14.26,14.3,14.22,14.22,14400.0,14.26,14.3,14.22,14.22,14400.0
2008-12-01 12:10:00,14.24,14.28,14.22,14.25,8000.0,14.24,14.28,14.22,14.25,8000.0
2008-12-01 12:15:00,14.23,14.23,14.21,14.21,8400.0,14.23,14.23,14.21,14.21,8400.0
2008-12-01 12:20:00,14.21,14.22,14.17,14.17,7800.0,14.21,14.22,14.17,14.17,7800.0
2008-12-01 12:25:00,14.17,14.18,14.12,14.12,11000.0,14.17,14.18,14.12,14.12,11000.0
2008-12-01 12:30:00,14.15,14.19,14.13,14.18,15000.0,14.15,14.19,14.13,14.18,15000.0
2008-12-01 12:35:00,14.18,14.21,14.15,14.17,17200.0,14.18,14.21,14.15,14.17,17200.0
2008-12-01 12:40:00,14.15,14.19,14.15,14.18,13000.0,14.15,14.19,14.15,14.18,13000.0
2008-12-01 12:45:00,14.17,14.22,14.16,14.22,30600.0,14.17,14.22,14.16,14.22,30600.0
2008-12-01 12:50:00,14.22,14.26,14.15,14.16,26600.0,14.22,14.26,14.15,14.16,26600.0
2008-12-01 12:55:00,14.17,14.18,14.16,14.18,3600.0,14.17,14.18,14.16,14.18,3600.0
2008-12-01 13:00:00,14.17,14.2,14.17,14.2,3200.0,14.17,14.2,14.17,14.2,3200.0
2008-12-01 13:05:00,14.22,14.22,14.19,14.21,4800.0,14.22,14.22,14.19,14.21,4800.0
2008-12-01 13:10:00,14.22,14.26,14.21,14.26,17400.0,14.22,14.26,14.21,14.26,17400.0
2008-12-01 13:15:00,14.26,14.27,14.22,14.24,8200.0,14.26,14.27,14.22,14.24,8200.0
2008-12-01 13:20:00,14.26,14.26,14.21,14.22,6600.0,14.26,14.26,14.21,14.22,6600.0
2008-12-01 13:25:00,14.21,14.22,14.17,14.22,9200.0,14.21,14.22,14.17,14.22,9200.0
2008-12-01 13:30:00,14.23,14.28,14.23,14.27,3200.0,14.23,14.28,14.23,14.27,3200.0
2008-12-01 13:35:00,14.27,14.28,14.25,14.25,5000.0,14.27,14.28,14.25,14.25,5000.0
2008-12-01 13:40:00,14.25,14.26,14.23,14.25,7200.0,14.25,14.26,14.23,14.25,7200.0
2008-12-01 13:45:00,14.22,14.24,14.15,14.16,9600.0,14.22,14.24,14.15,14.16,9600.0
2008-12-01 13:50:00,14.15,14.18,14.12,14.18,9400.0,14.15,14.18,14.12,14.18,9400.0
2008-12-01 13:55:00,14.17,14.25,14.15,14.24,40000.0,14.17,14.25,14.15,14.24,40000.0
2008-12-01 14:00:00,14.26,14.27,14.19,14.21,69800.0,14.26,14.27,14.19,14.21,69800.0
2008-12-01 14:05:00,14.21,14.22,14.15,14.2,22800.0,14.21,14.22,14.15,14.2,22800.0
2008-12-01 14:10:00,14.19,14.2,14.17,14.19,5800.0,14.19,14.2,14.17,14.19,5800.0
2008-12-01 14:15:00,14.18,14.18,14.06,14.06,22200.0,14.18,14.18,14.06,14.06,22200.0
2008-12-01 14:20:00,14.1,14.13,14.09,14.12,7200.0,14.1,14.13,14.09,14.12,7200.0
2008-12-01 14:25:00,14.13,14.17,14.13,14.15,20200.0,14.13,14.17,14.13,14.15,20200.0
2008-12-01 14:30:00,14.17,14.25,14.15,14.23,11800.0,14.17,14.25,14.15,14.23,11800.0
2008-12-01 14:35:00,14.22,14.27,14.22,14.22,8200.0,14.22,14.27,14.22,14.22,8200.0
2008-12-01 14:40:00,14.23,14.24,14.21,14.22,16200.0,14.23,14.24,14.21,14.22,16200.0
2008-12-01 14:45:00,14.22,14.3,14.21,14.26,8600.0,14.22,14.3,14.21,14.26,8600.0
2008-12-01 14:50:00,14.25,14.36,14.25,14.32,11600.0,14.25,14.36,14.25,14.32,11600.0
2008-12-01 14:55:00,14.32,14.35,14.24,14.24,17600.0,14.32,14.35,14.24,14.24,17600.0
2008-12-01 15:00:00,14.26,14.26,14.18,14.19,12600.0,14.26,14.26,14.18,14.19,12600.0
2008-12-01 15:05:00,14.19,14.24,14.15,14.17,17400.0,14.19,14.24,14.15,14.17,17400.0
2008-12-01 15:10:00,14.17,14.26,14.16,14.22,16000.0,14.17,14.26,14.16,14.22,16000.0
2008-12-01 15:15:00,14.21,14.26,14.17,14.21,16800.0,14.21,14.26,14.17,14.21,16800.0
2008-12-01 15:20:00,14.21,14.21,14.13,14.14,24200.0,14.21,14.21,14.13,14.14,24200.0
2008-12-01 15:25:00,14.13,14.22,14.13,14.19,23600.0,14.13,14.22,14.13,14.19,23600.0
2008-12-01 15:30:00,14.19,14.19,14.11,14.13,24400.0,14.19,14.19,14.11,14.13,24400.0
2008-12-01 15:35:00,14.13,14.19,14.13,14.15,35000.0,14.13,14.19,14.13,14.15,35000.0
2008-12-01 15:40:00,14.15,14.18,14.1,14.11,39800.0,14.15,14.18,14.1,14.11,39800.0
2008-12-01 15:45:00,14.11,14.18,14.08,14.13,31200.0,14.11,14.18,14.08,14.13,31200.0
2008-12-01 15:50:00,14.15,14.18,14.05,14.06,67000.0,14.15,14.18,14.05,14.06,67000.0
2008-12-01 15:55:00,14.06,14.1,13.97,13.98,100000.0,14.06,14.1,13.97,13.98,100000.0
2008-12-02 09:30:00,13.99,14.18,13.99,14.14,12000.0,13.99,14.18,13.99,14.14,12000.0
2008-12-02 09:35:00,14.15,14.3,14.15,14.2,5200.0,14.15,14.3,14.15,14.2,5200.0
2008-12-02 09:40:00,14.19,14.19,14.06,14.11,9800.0,14.19,14.19,14.06,14.11,9800.0
2008-12-02 09:45:00,14.09,14.09,13.97,13.97,4200.0,14.09,14.09,13.97,13.97,4200.0
2008-12-02 09:50:00,13.99,14.09,13.97,14.06,6600.0,13.99,14.09,13.97,14.06,6600.0
2008-12-02 09:55:00,14.06,14.11,14.03,14.08,16200.0,14.06,14.11,14.03,14.08,16200.0
2008-12-02 10:00:00,14.11,14.17,14.06,14.17,36600.0,14.11,14.17,14.06,14.17,36600.0
2008-12-02 10:05:00,14.19,14.31,14.17,14.3,38600.0,14.19,14.31,14.17,14.3,38600.0
2008-12-02 10:10:00,14.3,14.39,14.29,14.37,34800.0,14.3,14.39,14.29,14.37,34800.0
2008-12-02 10:15:00,14.37,14.37,14.25,14.28,34800.0,14.37,14.37,14.25,14.28,34800.0
2008-12-02 10:20:00,14.28,14.35,14.25,14.31,20400.0,14.28,14.35,14.25,14.31,20400.0
2008-12-02 10:25:00,14.36,14.38,14.27,14.28,24200.0,14.36,14.38,14.27,14.28,24200.0
2008-12-02 10:30:00,14.29,14.34,14.29,14.32,28600.0,14.29,14.34,14.29,14.32,28600.0
2008-12-02 10:35:00,14.34,14.42,14.33,14.38,20200.0,14.34,14.42,14.33,14.38,20200.0
2008-12-02 10:40:00,14.4,14.41,14.33,14.35,17600.0,14.4,14.41,14.33,14.35,17600.0
2008-12-02 10:45:00,14.35,14.38,14.32,14.34,13000.0,14.35,14.38,14.32,14.34,13000.0
2008-12-02 10:50:00,14.34,14.47,14.34,14.4,19800.0,14.34,14.47,14.34,14.4,19800.0
2008-12-02 10:55:00,14.42,14.42,14.39,14.42,5400.0,14.42,14.42,14.39,14.42,5400.0
2008-12-02 11:00:00,14.43,14.49,14.42,14.42,8200.0,14.43,14.49,14.42,14.42,8200.0
2008-12-02 11:05:00,14.4,14.4,14.33,14.37,7400.0,14.4,14.4,14.33,14.37,7400.0
2008-12-02 11:10:00,14.38,14.39,14.3,14.3,10200.0,14.38,14.39,14.3,14.3,10200.0
2008-12-02 11:15:00,14.3,14.36,14.3,14.31,16800.0,14.3,14.36,14.3,14.31,16800.0
2008-12-02 11:20:00,14.33,14.4,14.33,14.37,16200.0,14.33,14.4,14.33,14.37,16200.0
2008-12-02 11:25:00,14.37,14.45,14.37,14.45,23400.0,14.37,14.45,14.37,14.45,23400.0
2008-12-02 11:30:00,14.43,14.54,14.43,14.45,20200.0,14.43,14.54,14.43,14.45,20200.0
2008-12-02 11:35:00,14.45,14.45,14.4,14.43,9800.0,14.45,14.45,14.4,14.43,9800.0
2008-12-02 11:40:00,14.42,14.44,14.36,14.4,10800.0,14.42,14.44,14.36,14.4,10800.0
2008-12-02 11:45:00,14.41,14.54,14.4,14.53,9800.0,14.41,14.54,14.4,14.53,9800.0
2008-12-02 11:50:00,14.53,14.54,14.46,14.46,32200.0,14.53,14.54,14.46,14.46,32200.0
2008-12-02 11:55:00,14.47,14.52,14.43,14.43,18000.0,14.47,14.52,14.43,14.43,18000.0
2008-12-02 12:00:00,14.43,14.45,14.39,14.39,11000.0,14.43,14.45,14.39,14.39,11000.0
2008-12-02 12:05:00,14.4,14.43,14.37,14.42,9800.0,14.4,14.43,14.37,14.42,9800.0
2008-12-02 12:10:00,14.42,14.43,14.4,14.4,3400.0,14.42,14.43,14.4,14.4,3400.0
2008-12-02 12:15:00,14.42,14.42,14.37,14.39,19000.0,14.42,14.42,14.37,14.39,19000.0
2008-12-02 12:20:00,14.4,14.42,14.36,14.37,31800.0,14.4,14.42,14.36,14.37,31800.0
2008-12-02 12:25:00,14.38,14.43,14.38,14.42,5200.0,14.38,14.43,14.38,14.42,5200.0
2008-12-02 12:30:00,14.43,14.46,14.38,14.38,6800.0,14.43,14.46,14.38,14.38,6800.0
2008-12-02 12:35:00,14.38,14.4,14.33,14.34,47800.0,14.38,14.4,14.33,14.34,47800.0
2008-12-02 12:40:00,14.34,14.42,14.34,14.4,20800.0,14.34,14.42,14.34,14.4,20800.0
2008-12-02 12:45:00,14.41,14.46,14.4,14.46,11200.0,14.41,14.46,14.4,14.46,11200.0
2008-12-02 12:50:00,14.44,14.44,14.38,14.41,6600.0,14.44,14.44,14.38,14.41,6600.0
2008-12-02 12:55:00,14.42,14.53,14.4,14.52,72400.0,14.42,14.53,14.4,14.52,72400.0
2008-12-02 13:00:00,14.51,14.53,14.45,14.46,52400.0,14.51,14.53,14.45,14.46,52400.0
2008-12-02 13:05:00,14.45,14.46,14.42,14.45,51600.0,14.45,14.46,14.42,14.45,51600.0
2008-12-02 13:10:00,14.45,14.53,14.45,14.47,44800.0,14.45,14.53,14.45,14.47,44800.0
2008-12-02 13:15:00,14.47,14.55,14.46,14.49,27200.0,14.47,14.55,14.46,14.49,27200.0
2008-12-02 13:20:00,14.49,14.5,14.46,14.46,10000.0,14.49,14.5,14.46,14.46,10000.0
2008-12-02 13:25:00,14.45,14.47,14.45,14.46,4600.0,14.45,14.47,14.45,14.46,4600.0
2008-12-02 13:30:00,14.46,14.47,14.37,14.37,19800.0,14.46,14.47,14.37,14.37,19800.0
2008-12-02 13:35:00,14.38,14.4,14.36,14.36,9000.0,14.38,14.4,14.36,14.36,9000.0
2008-12-02 13:40:00,14.36,14.39,14.35,14.38,15600.0,14.36,14.39,14.35,14.38,15600.0
2008-12-02 13:45:00,14.38,14.38,14.35,14.35,7000.0,14.38,14.38,14.35,14.35,7000.0
2008-12-02 13:50:00,14.35,14.4,14.35,14.38,26600.0,14.35,14.4,14.35,14.38,26600.0
2008-12-02 13:55:00,14.38,14.4,14.37,14.38,10200.0,14.38,14.4,14.37,14.38,10200.0
2008-12-02 14:00:00,14.38,14.4,14.26,14.26,17600.0,14.38,14.4,14.26,14.26,17600.0
2008-12-02 14:05:00,14.24,14.33,14.21,14.26,36000.0,14.24,14.33,14.21,14.26,36000.0
2008-12-02 14:10:00,14.24,14.31,14.24,14.27,9800.0,14.24,14.31,14.24,14.27,9800.0
2008-12-02 14:15:00,14.28,14.28,14.2,14.21,15800.0,14.28,14.28,14.2,14.21,15800.0
2008-12-02 14:20:00,14.22,14.27,14.21,14.25,34800.0,14.22,14.27,14.21,14.25,34800.0
2008-12-02 14:25:00,14.24,14.26,14.22,14.24,47600.0,14.24,14.26,14.22,14.24,47600.0
2008-12-02 14:30:00,14.24,14.35,14.24,14.34,36600.0,14.24,14.35,14.24,14.34,36600.0
2008-12-02 14:35:00,14.32,14.43,14.29,14.38,52000.0,14.32,14.43,14.29,14.38,52000.0
2008-12-02 14:40:00,14.4,14.43,14.36,14.36,22600.0,14.4,14.43,14.36,14.36,22600.0
2008-12-02 14:45:00,14.38,14.43,14.38,14.4,11000.0,14.38,14.43,14.38,14.4,11000.0
2008-12-02 14:50:00,14.39,14.45,14.38,14.44,10200.0,14.39,14.45,14.38,14.44,10200.0
2008-12-02 14:55:00,14.43,14.45,14.43,14.44,16400.0,14.43,14.45,14.43,14.44,16400.0
2008-12-02 15:00:00,14.44,14.44,14.38,14.38,15400.0,14.44,14.44,14.38,14.38,15400.0
2008-12-02 15:05:00,14.38,14.38,14.27,14.36,18400.0,14.38,14.38,14.27,14.36,18400.0
2008-12-02 15:10:00,14.32,14.35,14.3,14.31,6200.0,14.32,14.35,14.3,14.31,6200.0
2008-12-02 15:15:00,14.35,14.46,14.35,14.45,17000.0,14.35,14.46,14.35,14.45,17000.0
2008-12-02 15:20:00,14.45,14.6,14.45,14.58,7200.0,14.45,14.6,14.45,14.58,7200.0
2008-12-02 15:25:00,14.58,14.65,14.56,14.59,11200.0,14.58,14.65,14.56,14.59,11200.0
2008-12-02 15:30:00,14.58,14.68,14.57,14.62,8000.0,14.58,14.68,14.57,14.62,8000.0
2008-12-02 15:35:00,14.63,14.69,14.63,14.67,15200.0,14.63,14.69,14.63,14.67,15200.0
2008-12-02 15:40:00,14.62,14.65,14.55,14.61,8800.0,14.62,14.65,14.55,14.61,8800.0
2008-12-02 15:45:00,14.61,14.63,14.44,14.44,12800.0,14.61,14.63,14.44,14.44,12800.0
2008-12-02 15:50:00,14.44,14.59,14.43,14.58,12000.0,14.44,14.59,14.43,14.58,12000.0
2008-12-02 15:55:00,14.6,14.71,14.49,14.71,46800.0,14.6,14.71,14.49,14.71,46800.0
2008-12-03 09:30:00,14.11,14.46,13.97,14.05,25600.0,14.11,14.46,13.97,14.05,25600.0
2008-12-03 09:35:00,14.05,14.12,14.03,14.07,13600.0,14.05,14.12,14.03,14.07,13600.0
2008-12-03 09:40:00,14.13,14.35,14.08,14.28,11000.0,14.13,14.35,14.08,14.28,11000.0
2008-12-03 09:45:00,14.28,14.34,14.27,14.28,31400.0,14.28,14.34,14.27,14.28,31400.0
2008-12-03 09:50:00,14.28,14.28,14.15,14.18,16400.0,14.28,14.28,14.15,14.18,16400.0
2008-12-03 09:55:00,14.15,14.22,14.14,14.21,9800.0,14.15,14.22,14.14,14.21,9800.0
2008-12-03 10:00:00,14.2,14.33,14.14,14.31,38200.0,14.2,14.33,14.14,14.31,38200.0
2008-12-03 10:05:00,14.33,14.4,14.28,14.28,17400.0,14.33,14.4,14.28,14.28,17400.0
2008-12-03 10:10:00,14.29,14.3,14.2,14.28,17200.0,14.29,14.3,14.2,14.28,17200.0
2008-12-03 10:15:00,14.28,14.31,14.24,14.3,17600.0,14.28,14.31,14.24,14.3,17600.0
2008-12-03 10:20:00,14.29,14.33,14.25,14.32,10000.0,14.29,14.33,14.25,14.32,10000.0
2008-12-03 10:25:00,14.3,14.38,14.28,14.37,8800.0,14.3,14.38,14.28,14.37,8800.0
2008-12-03 10:30:00,14.37,14.5,14.37,14.44,22000.0,14.37,14.5,14.37,14.44,22000.0
2008-12-03 10:35:00,14.45,14.46,14.31,14.31,14000.0,14.45,14.46,14.31,14.31,14000.0
2008-12-03 10:40:00,14.34,14.38,14.34,14.38,4400.0,14.34,14.38,14.34,14.38,4400.0
2008-12-03 10:45:00,14.4,14.49,14.39,14.49,9200.0,14.4,14.49,14.39,14.49,9200.0
2008-12-03 10:50:00,14.49,14.64,14.47,14.62,76000.0,14.49,14.64,14.47,14.62,76000.0
2008-12-03 10:55:00,14.62,14.67,14.58,14.64,22800.0,14.62,14.67,14.58,14.64,22800.0
2008-12-03 11:00:00,14.64,14.7,14.63,14.66,7800.0,14.64,14.7,14.63,14.66,7800.0
2008-12-03 11:05:00,14.71,14.72,14.56,14.59,23000.0,14.71,14.72,14.56,14.59,23000.0
2008-12-03 11:10:00,14.6,14.78,14.59,14.78,9400.0,14.6,14.78,14.59,14.78,9400.0
2008-12-03 11:15:00,14.77,14.77,14.66,14.72,17600.0,14.77,14.77,14.66,14.72,17600.0
2008-12-03 11:20:00,14.72,14.74,14.68,14.74,4600.0,14.72,14.74,14.68,14.74,4600.0
2008-12-03 11:25:00,14.75,14.79,14.64,14.64,7600.0,14.75,14.79,14.64,14.64,7600.0
2008-12-03 11:30:00,14.65,14.72,14.63,14.65,16400.0,14.65,14.72,14.63,14.65,16400.0
2008-12-03 11:35:00,14.65,14.72,14.63,14.72,25800.0,14.65,14.72,14.63,14.72,25800.0
2008-12-03 11:40:00,14.74,14.81,14.7,14.76,54000.0,14.74,14.81,14.7,14.76,54000.0
2008-12-03 11:45:00,14.76,14.81,14.72,14.74,16800.0,14.76,14.81,14.72,14.74,16800.0
2008-12-03 11:50:00,14.74,14.8,14.72,14.79,26800.0,14.74,14.8,14.72,14.79,26800.0
2008-12-03 11:55:00,14.83,14.86,14.77,14.84,19200.0,14.83,14.86,14.77,14.84,19200.0
2008-12-03 12:00:00,14.81,14.81,14.72,14.72,59200.0,14.81,14.81,14.72,14.72,59200.0
2008-12-03 12:05:00,14.72,14.72,14.62,14.62,3400.0,14.72,14.72,14.62,14.62,3400.0
2008-12-03 12:10:00,14.63,14.68,14.63,14.65,3200.0,14.63,14.68,14.63,14.65,3200.0
2008-12-03 12:15:00,14.65,14.65,14.58,14.58,7600.0,14.65,14.65,14.58,14.58,7600.0
2008-12-03 12:20:00,14.56,14.59,14.53,14.56,7000.0,14.56,14.59,14.53,14.56,7000.0
2008-12-03 12:25:00,14.58,14.69,14.58,14.65,5200.0,14.58,14.69,14.58,14.65,5200.0
2008-12-03 12:30:00,14.65,14.65,14.55,14.55,14000.0,14.65,14.65,14.55,14.55,14000.0
2008-12-03 12:35:00,14.56,14.65,14.56,14.61,37400.0,14.56,14.65,14.56,14.61,37400.0
2008-12-03 12:40:00,14.61,14.61,14.51,14.52,17600.0,14.61,14.61,14.51,14.52,17600.0
2008-12-03 12:45:00,14.54,14.59,14.51,14.52,5200.0,14.54,14.59,14.51,14.52,5200.0
2008-12-03 12:50:00,14.52,14.61,14.49,14.57,12200.0,14.52,14.61,14.49,14.57,12200.0
2008-12-03 12:55:00,14.63,14.63,14.51,14.51,9200.0,14.63,14.63,14.51,14.51,9200.0
2008-12-03 13:00:00,14.51,14.55,14.49,14.52,12200.0,14.51,14.55,14.49,14.52,12200.0
2008-12-03 13:05:00,14.56,14.56,14.5,14.53,15400.0,14.56,14.56,14.5,14.53,15400.0
2008-12-03 13:10:00,14.54,14.56,14.54,14.56,2800.0,14.54,14.56,14.54,14.56,2800.0
2008-12-03 13:15:00,14.57,14.58,14.55,14.55,17800.0,14.57,14.58,14.55,14.55,17800.0
2008-12-03 13:20:00,14.57,14.57,14.5,14.5,13200.0,14.57,14.57,14.5,14.5,13200.0
2008-12-03 13:25:00,14.5,14.5,14.42,14.42,4600.0,14.5,14.5,14.42,14.42,4600.0
2008-12-03 13:30:00,14.42,14.42,14.33,14.35,5400.0,14.42,14.42,14.33,14.35,5400.0
2008-12-03 13:35:00,14.34,14.35,14.31,14.34,7200.0,14.34,14.35,14.31,14.34,7200.0
2008-12-03 13:40:00,14.34,14.34,14.25,14.25,13000.0,14.34,14.34,14.25,14.25,13000.0
2008-12-03 13:45:00,14.24,14.28,14.22,14.25,6200.0,14.24,14.28,14.22,14.25,6200.0
2008-12-03 13:50:00,14.26,14.29,14.17,14.19,14600.0,14.26,14.29,14.17,14.19,14600.0
2008-12-03 13:55:00,14.18,14.23,14.18,14.21,4000.0,14.18,14.23,14.18,14.21,4000.0
2008-12-03 14:00:00,14.2,14.28,14.2,14.27,16200.0,14.2,14.28,14.2,14.27,16200.0
2008-12-03 14:05:00,14.27,14.29,14.17,14.27,20200.0,14.27,14.29,14.17,14.27,20200.0
2008-12-03 14:10:00,14.27,14.34,14.24,14.24,28800.0,14.27,14.34,14.24,14.24,28800.0
2008-12-03 14:15:00,14.25,14.33,14.25,14.33,2800.0,14.25,14.33,14.25,14.33,2800.0
2008-12-03 14:20:00,14.31,14.4,14.31,14.37,13200.0,14.31,14.4,14.31,14.37,13200.0
2008-12-03 14:25:00,14.38,14.52,14.38,14.46,34400.0,14.38,14.52,14.38,14.46,34400.0
2008-12-03 14:30:00,14.48,14.62,14.48,14.56,20400.0,14.48,14.62,14.48,14.56,20400.0
2008-12-03 14:35:00,14.56,14.58,14.52,14.53,37200.0,14.56,14.58,14.52,14.53,37200.0
2008-12-03 14:40:00,14.52,14.59,14.52,14.55,37000.0,14.52,14.59,14.52,14.55,37000.0
2008-12-03 14:45:00,14.55,14.71,14.55,14.62,23000.0,14.55,14.71,14.55,14.62,23000.0
2008-12-03 14:50:00,14.65,14.7,14.61,14.61,32400.0,14.65,14.7,14.61,14.61,32400.0
2008-12-03 14:55:00,14.62,14.65,14.46,14.49,18400.0,14.62,14.65,14.46,14.49,18400.0
2008-12-03 15:00:00,14.52,14.54,14.35,14.42,12800.0,14.52,14.54,14.35,14.42,12800.0
2008-12-03 15:05:00,14.43,14.48,14.42,14.45,36600.0,14.43,14.48,14.42,14.45,36600.0
2008-12-03 15:10:00,14.45,14.48,14.35,14.46,37600.0,14.45,14.48,14.35,14.46,37600.0
2008-12-03 15:15:00,14.45,14.46,14.3,14.43,17200.0,14.45,14.46,14.3,14.43,17200.0
2008-12-03 15:20:00,14.44,14.5,14.36,14.36,13200.0,14.44,14.5,14.36,14.36,13200.0
2008-12-03 15:25:00,14.38,14.46,14.34,14.43,14800.0,14.38,14.46,14.34,14.43,14800.0
2008-12-03 15:30:00,14.43,14.51,14.38,14.51,12200.0,14.43,14.51,14.38,14.51,12200.0
2008-12-03 15:35:00,14.51,14.56,14.47,14.55,12000.0,14.51,14.56,14.47,14.55,12000.0
2008-12-03 15:40:00,14.56,14.65,14.55,14.57,18400.0,14.56,14.65,14.55,14.57,18400.0
2008-12-03 15:45:00,14.56,14.64,14.52,14.63,29200.0,14.56,14.64,14.52,14.63,29200.0
2008-12-03 15:50:00,14.63,14.72,14.6,14.7,25800.0,14.63,14.72,14.6,14.7,25800.0
2008-12-03 15:55:00,14.7,14.71,14.66,14.67,27400.0,14.7,14.71,14.66,14.67,27400.0
2008-12-04 09:30:00,14.4,14.49,14.15,14.49,7400.0,14.4,14.49,14.15,14.49,7400.0
2008-12-04 09:35:00,14.4,14.46,14.29,14.36,6800.0,14.4,14.46,14.29,14.36,6800.0
2008-12-04 09:40:00,14.46,14.63,14.46,14.55,10600.0,14.46,14.63,14.46,14.55,10600.0
2008-12-04 09:45:00,14.58,14.63,14.55,14.6,9200.0,14.58,14.63,14.55,14.6,9200.0
2008-12-04 09:50:00,14.61,14.71,14.61,14.68,14600.0,14.61,14.71,14.61,14.68,14600.0
2008-12-04 09:55:00,14.68,14.72,14.65,14.65,55400.0,14.68,14.72,14.65,14.65,55400.0
2008-12-04 10:00:00,14.6,14.76,14.59,14.69,27400.0,14.6,14.76,14.59,14.69,27400.0
2008-12-04 10:05:00,14.69,14.69,14.58,14.6,10400.0,14.69,14.69,14.58,14.6,10400.0
2008-12-04 10:10:00,14.6,14.6,14.49,14.5,1800.0,14.6,14.6,14.49,14.5,1800.0
2008-12-04 10:15:00,14.52,14.59,14.52,14.57,5600.0,14.52,14.59,14.52,14.57,5600.0
2008-12-04 10:20:00,14.55,14.63,14.49,14.63,28800.0,14.55,14.63,14.49,14.63,28800.0
2008-12-04 10:25:00,14.63,14.63,14.54,14.57,26000.0,14.63,14.63,14.54,14.57,26000.0
2008-12-04 10:30:00,14.56,14.58,14.56,14.58,14200.0,14.56,14.58,14.56,14.58,14200.0
2008-12-04 10:35:00,14.58,14.6,14.55,14.6,16000.0,14.58,14.6,14.55,14.6,16000.0
2008-12-04 10:40:00,14.58,14.59,14.55,14.55,3200.0,14.58,14.59,14.55,14.55,3200.0
2008-12-04 10:45:00,14.52,14.56,14.46,14.56,12600.0,14.52,14.56,14.46,14.56,12600.0
2008-12-04 10:50:00,14.55,14.59,14.55,14.57,5000.0,14.55,14.59,14.55,14.57,5000.0
2008-12-04 10:55:00,14.56,14.58,14.54,14.56,1200.0,14.56,14.58,14.54,14.56,1200.0
2008-12-04 11:00:00,14.58,14.58,14.56,14.58,5400.0,14.58,14.58,14.56,14.58,5400.0
2008-12-04 11:05:00,14.56,14.56,14.48,14.48,4200.0,14.56,14.56,14.48,14.48,4200.0
2008-12-04 11:10:00,14.47,14.47,14.47,14.47,1400.0,14.47,14.47,14.47,14.47,1400.0
2008-12-04 11:15:00,14.54,14.54,14.49,14.49,2200.0,14.54,14.54,14.49,14.49,2200.0
2008-12-04 11:20:00,14.52,14.54,14.5,14.54,14000.0,14.52,14.54,14.5,14.54,14000.0
2008-12-04 11:25:00,14.55,14.55,14.53,14.53,1600.0,14.55,14.55,14.53,14.53,1600.0
2008-12-04 11:30:00,14.49,14.49,14.43,14.49,4000.0,14.49,14.49,14.43,14.49,4000.0
2008-12-04 11:35:00,14.47,14.47,14.41,14.47,2200.0,14.47,14.47,14.41,14.47,2200.0
2008-12-04 11:40:00,14.45,14.46,14.4,14.4,3800.0,14.45,14.46,14.4,14.4,3800.0
2008-12-04 11:45:00,14.38,14.39,14.35,14.36,14000.0,14.38,14.39,14.35,14.36,14000.0
2008-12-04 11:50:00,14.37,14.38,14.33,14.38,6600.0,14.37,14.38,14.33,14.38,6600.0
2008-12-04 11:55:00,14.4,14.44,14.4,14.43,14600.0,14.4,14.44,14.4,14.43,14600.0
2008-12-04 12:00:00,14.38,14.39,14.29,14.3,15200.0,14.38,14.39,14.29,14.3,15200.0
2008-12-04 12:05:00,14.3,14.36,14.27,14.36,12000.0,14.3,14.36,14.27,14.36,12000.0
2008-12-04 12:10:00,14.33,14.37,14.3,14.33,34800.0,14.33,14.37,14.3,14.33,34800.0
2008-12-04 12:15:00,14.32,14.39,14.28,14.3,59000.0,14.32,14.39,14.28,14.3,59000.0
2008-12-04 12:20:00,14.28,14.31,14.21,14.3,52800.0,14.28,14.31,14.21,14.3,52800.0
2008-12-04 12:25:00,14.31,14.34,14.29,14.31,28000.0,14.31,14.34,14.29,14.31,28000.0
2008-12-04 12:30:00,14.31,14.34,14.3,14.32,3000.0,14.31,14.34,14.3,14.32,3000.0
2008-12-04 12:35:00,14.36,14.36,14.27,14.29,10600.0,14.36,14.36,14.27,14.29,10600.0
2008-12-04 12:40:00,14.3,14.33,14.29,14.33,3400.0,14.3,14.33,14.29,14.33,3400.0
2008-12-04 12:45:00,14.33,14.38,14.31,14.31,5200.0,14.33,14.38,14.31,14.31,5200.0
2008-12-04 12:50:00,14.29,14.29,14.29,14.29,600.0,14.29,14.29,14.29,14.29,600.0
2008-12-04 12:55:00,14.3,14.33,14.3,14.3,1600.0,14.3,14.33,14.3,14.3,1600.0
2008-12-04 13:00:00,14.26,14.28,14.22,14.24,3200.0,14.26,14.28,14.22,14.24,3200.0
2008-12-04 13:05:00,14.24,14.24,14.19,14.19,13400.0,14.24,14.24,14.19,14.19,13400.0
2008-12-04 13:10:00,14.19,14.2,14.15,14.15,15600.0,14.19,14.2,14.15,14.15,15600.0
2008-12-04 13:15:00,14.13,14.15,14.13,14.15,6200.0,14.13,14.15,14.13,14.15,6200.0
2008-12-04 13:20:00,14.13,14.15,14.1,14.12,35200.0,14.13,14.15,14.1,14.12,35200.0
2008-12-04 13:25:00,14.12,14.12,14.06,14.06,9800.0,14.12,14.12,14.06,14.06,9800.0
2008-12-04 13:30:00,14.06,14.11,14.02,14.08,10800.0,14.06,14.11,14.02,14.08,10800.0
2008-12-04 13:35:00,14.09,14.12,14.06,14.07,7400.0,14.09,14.12,14.06,14.07,7400.0
2008-12-04 13:40:00,14.07,14.08,14.06,14.08,2000.0,14.07,14.08,14.06,14.08,2000.0
2008-12-04 13:45:00,14.08,14.08,14.04,14.07,18600.0,14.08,14.08,14.04,14.07,18600.0
2008-12-04 13:50:00,14.06,14.11,14.06,14.08,12800.0,14.06,14.11,14.06,14.08,12800.0
2008-12-04 13:55:00,14.08,14.08,14.03,14.03,6000.0,14.08,14.08,14.03,14.03,6000.0
2008-12-04 14:00:00,14.03,14.1,14.0,14.01,22400.0,14.03,14.1,14.0,14.01,22400.0
2008-12-04 14:05:00,14.01,14.08,14.01,14.04,12400.0,14.01,14.08,14.01,14.04,12400.0
2008-12-04 14:10:00,14.03,14.06,14.01,14.02,30400.0,14.03,14.06,14.01,14.02,30400.0
2008-12-04 14:15:00,14.02,14.02,13.95,13.97,14200.0,14.02,14.02,13.95,13.97,14200.0
2008-12-04 14:20:00,13.99,14.06,13.97,14.05,11000.0,13.99,14.06,13.97,14.05,11000.0
2008-12-04 14:25:00,14.06,14.07,13.97,13.97,22800.0,14.06,14.07,13.97,13.97,22800.0
2008-12-04 14:30:00,13.99,14.07,13.97,14.05,40200.0,13.99,14.07,13.97,14.05,40200.0
2008-12-04 14:35:00,14.06,14.06,14.03,14.06,15000.0,14.06,14.06,14.03,14.06,15000.0
2008-12-04 14:40:00,14.06,14.06,13.96,13.97,19000.0,14.06,14.06,13.96,13.97,19000.0
2008-12-04 14:45:00,13.97,14.01,13.9,14.0,61800.0,13.97,14.01,13.9,14.0,61800.0
2008-12-04 14:50:00,13.99,14.03,13.97,13.98,24600.0,13.99,14.03,13.97,13.98,24600.0
2008-12-04 14:55:00,13.99,14.04,13.99,14.0,33600.0,13.99,14.04,13.99,14.0,33600.0
2008-12-04 15:00:00,14.0,14.02,13.94,13.97,37600.0,14.0,14.02,13.94,13.97,37600.0
2008-12-04 15:05:00,13.97,13.97,13.78,13.8,39400.0,13.97,13.97,13.78,13.8,39400.0
2008-12-04 15:10:00,13.8,13.83,13.75,13.76,62000.0,13.8,13.83,13.75,13.76,62000.0
2008-12-04 15:15:00,13.77,13.77,13.68,13.75,31400.0,13.77,13.77,13.68,13.75,31400.0
2008-12-04 15:20:00,13.74,13.76,13.63,13.67,35000.0,13.74,13.76,13.63,13.67,35000.0
2008-12-04 15:25:00,13.68,13.81,13.68,13.72,63200.0,13.68,13.81,13.68,13.72,63200.0
2008-12-04 15:30:00,13.69,13.74,13.6,13.6,33600.0,13.69,13.74,13.6,13.6,33600.0
2008-12-04 15:35:00,13.59,13.65,13.59,13.63,28800.0,13.59,13.65,13.59,13.63,28800.0
2008-12-04 15:40:00,13.62,13.77,13.61,13.7,41200.0,13.62,13.77,13.61,13.7,41200.0
2008-12-04 15:45:00,13.66,13.81,13.6,13.67,60800.0,13.66,13.81,13.6,13.67,60800.0
2008-12-04 15:50:00,13.68,13.71,13.55,13.71,73000.0,13.68,13.71,13.55,13.71,73000.0
2008-12-04 15:55:00,13.71,13.81,13.67,13.81,84800.0,13.71,13.81,13.67,13.81,84800.0
2008-12-05 09:30:00,13.59,13.81,13.56,13.79,22200.0,13.59,13.81,13.56,13.79,22200.0
2008-12-05 09:35:00,13.78,13.93,13.72,13.88,53800.0,13.78,13.93,13.72,13.88,53800.0
2008-12-05 09:40:00,13.89,13.97,13.84,13.9,46800.0,13.89,13.97,13.84,13.9,46800.0
2008-12-05 09:45:00,13.87,13.88,13.83,13.84,33000.0,13.87,13.88,13.83,13.84,33000.0
2008-12-05 09:50:00,13.8,13.85,13.78,13.78,27800.0,13.8,13.85,13.78,13.78,27800.0
2008-12-05 09:55:00,13.78,13.78,13.62,13.63,12000.0,13.78,13.78,13.62,13.63,12000.0
2008-12-05 10:00:00,13.62,13.65,13.56,13.56,9200.0,13.62,13.65,13.56,13.56,9200.0
2008-12-05 10:05:00,13.58,13.6,13.53,13.54,14200.0,13.58,13.6,13.53,13.54,14200.0
2008-12-05 10:10:00,13.54,13.54,13.47,13.52,31400.0,13.54,13.54,13.47,13.52,31400.0
2008-12-05 10:15:00,13.52,13.52,13.46,13.47,33800.0,13.52,13.52,13.46,13.47,33800.0
2008-12-05 10:20:00,13.49,13.49,13.41,13.46,10800.0,13.49,13.49,13.41,13.46,10800.0
2008-12-05 10:25:00,13.47,13.6,13.47,13.5,32200.0,13.47,13.6,13.47,13.5,32200.0
2008-12-05 10:30:00,13.5,13.52,13.45,13.5,67800.0,13.5,13.52,13.45,13.5,67800.0
2008-12-05 10:35:00,13.5,13.5,13.37,13.47,66600.0,13.5,13.5,13.37,13.47,66600.0
2008-12-05 10:40:00,13.48,13.5,13.45,13.47,18200.0,13.48,13.5,13.45,13.47,18200.0
2008-12-05 10:45:00,13.47,13.5,13.47,13.5,9200.0,13.47,13.5,13.47,13.5,9200.0
2008-12-05 10:50:00,13.49,13.5,13.47,13.49,15200.0,13.49,13.5,13.47,13.49,15200.0
2008-12-05 10:55:00,13.49,13.5,13.45,13.47,21800.0,13.49,13.5,13.45,13.47,21800.0
2008-12-05 11:00:00,13.46,13.49,13.43,13.45,15000.0,13.46,13.49,13.43,13.45,15000.0
2008-12-05 11:05:00,13.45,13.5,13.45,13.49,7600.0,13.45,13.5,13.45,13.49,7600.0
2008-12-05 11:10:00,13.49,13.55,13.49,13.52,15800.0,13.49,13.55,13.49,13.52,15800.0
2008-12-05 11:15:00,13.52,13.55,13.47,13.52,5800.0,13.52,13.55,13.47,13.52,5800.0
2008-12-05 11:20:00,13.5,13.5,13.46,13.46,11400.0,13.5,13.5,13.46,13.46,11400.0
2008-12-05 11:25:00,13.46,13.46,13.42,13.44,13000.0,13.46,13.46,13.42,13.44,13000.0
2008-12-05 11:30:00,13.42,13.45,13.42,13.45,2600.0,13.42,13.45,13.42,13.45,2600.0
2008-12-05 11:35:00,13.44,13.47,13.42,13.47,112800.0,13.44,13.47,13.42,13.47,112800.0
2008-12-05 11:40:00,13.49,13.5,13.45,13.5,23200.0,13.49,13.5,13.45,13.5,23200.0
2008-12-05 11:45:00,13.49,13.49,13.46,13.47,3600.0,13.49,13.49,13.46,13.47,3600.0
2008-12-05 11:50:00,13.5,13.6,13.49,13.59,30200.0,13.5,13.6,13.49,13.59,30200.0
2008-12-05 11:55:00,13.55,13.59,13.54,13.58,6400.0,13.55,13.59,13.54,13.58,6400.0
2008-12-05 12:00:00,13.61,13.62,13.6,13.62,3000.0,13.61,13.62,13.6,13.62,3000.0
2008-12-05 12:05:00,13.6,13.72,13.59,13.69,18800.0,13.6,13.72,13.59,13.69,18800.0
2008-12-05 12:10:00,13.69,13.74,13.68,13.68,41000.0,13.69,13.74,13.68,13.68,41000.0
2008-12-05 12:15:00,13.7,13.72,13.65,13.71,50200.0,13.7,13.72,13.65,13.71,50200.0
2008-12-05 12:20:00,13.7,13.74,13.65,13.71,44800.0,13.7,13.74,13.65,13.71,44800.0
2008-12-05 12:25:00,13.72,13.76,13.66,13.76,28000.0,13.72,13.76,13.66,13.76,28000.0
2008-12-05 12:30:00,13.77,13.78,13.72,13.74,55600.0,13.77,13.78,13.72,13.74,55600.0
2008-12-05 12:35:00,13.74,13.76,13.71,13.71,15200.0,13.74,13.76,13.71,13.71,15200.0
2008-12-05 12:40:00,13.73,13.74,13.68,13.71,5800.0,13.73,13.74,13.68,13.71,5800.0
2008-12-05 12:45:00,13.71,13.73,13.67,13.69,12000.0,13.71,13.73,13.67,13.69,12000.0
2008-12-05 12:50:00,13.69,13.69,13.63,13.63,5600.0,13.69,13.69,13.63,13.63,5600.0
2008-12-05 12:55:00,13.63,13.63,13.59,13.6,18800.0,13.63,13.63,13.59,13.6,18800.0
2008-12-05 13:00:00,13.6,13.63,13.6,13.62,30400.0,13.6,13.63,13.6,13.62,30400.0
2008-12-05 13:05:00,13.63,13.63,13.58,13.6,47600.0,13.63,13.63,13.58,13.6,47600.0
2008-12-05 13:10:00,13.61,13.61,13.58,13.6,28000.0,13.61,13.61,13.58,13.6,28000.0
2008-12-05 13:15:00,13.59,13.6,13.55,13.57,13000.0,13.59,13.6,13.55,13.57,13000.0
2008-12-05 13:20:00,13.58,13.61,13.56,13.59,23200.0,13.58,13.61,13.56,13.59,23200.0
2008-12-05 13:25:00,13.59,13.6,13.56,13.56,10800.0,13.59,13.6,13.56,13.56,10800.0
2008-12-05 13:30:00,13.56,13.59,13.54,13.56,49200.0,13.56,13.59,13.54,13.56,49200.0
2008-12-05 13:35:00,13.55,13.56,13.5,13.51,33800.0,13.55,13.56,13.5,13.51,33800.0
2008-12-05 13:40:00,13.52,13.55,13.51,13.55,26200.0,13.52,13.55,13.51,13.55,26200.0
2008-12-05 13:45:00,13.55,13.64,13.55,13.64,56800.0,13.55,13.64,13.55,13.64,56800.0
2008-12-05 13:50:00,13.64,13.76,13.63,13.76,34400.0,13.64,13.76,13.63,13.76,34400.0
2008-12-05 13:55:00,13.79,13.9,13.79,13.79,18400.0,13.79,13.9,13.79,13.79,18400.0
2008-12-05 14:00:00,13.8,13.86,13.8,13.82,11600.0,13.8,13.86,13.8,13.82,11600.0
2008-12-05 14:05:00,13.84,13.86,13.74,13.74,14600.0,13.84,13.86,13.74,13.74,14600.0
2008-12-05 14:10:00,13.74,13.76,13.73,13.76,6000.0,13.74,13.76,13.73,13.76,6000.0
2008-12-05 14:15:00,13.79,13.79,13.7,13.73,9400.0,13.79,13.79,13.7,13.73,9400.0
2008-12-05 14:20:00,13.72,13.89,13.72,13.88,20800.0,13.72,13.89,13.72,13.88,20800.0
2008-12-05 14:25:00,13.85,13.87,13.74,13.74,22200.0,13.85,13.87,13.74,13.74,22200.0
2008-12-05 14:30:00,13.76,13.92,13.74,13.92,17800.0,13.76,13.92,13.74,13.92,17800.0
2008-12-05 14:35:00,13.9,13.97,13.9,13.97,8400.0,13.9,13.97,13.9,13.97,8400.0
2008-12-05 14:40:00,13.97,14.07,13.97,14.01,24600.0,13.97,14.07,13.97,14.01,24600.0
2008-12-05 14:45:00,14.03,14.21,14.01,14.19,22200.0,14.03,14.21,14.01,14.19,22200.0
2008-12-05 14:50:00,14.19,14.24,14.14,14.2,39600.0,14.19,14.24,14.14,14.2,39600.0
2008-12-05 14:55:00,14.19,14.25,14.17,14.25,42800.0,14.19,14.25,14.17,14.25,42800.0
2008-12-05 15:00:00,14.25,14.25,14.06,14.1,50000.0,14.25,14.25,14.06,14.1,50000.0
2008-12-05 15:05:00,14.12,14.15,14.06,14.12,19800.0,14.12,14.15,14.06,14.12,19800.0
2008-12-05 15:10:00,14.11,14.17,14.08,14.11,22200.0,14.11,14.17,14.08,14.11,22200.0
2008-12-05 15:15:00,14.11,14.24,14.11,14.14,16200.0,14.11,14.24,14.11,14.14,16200.0
2008-12-05 15:20:00,14.17,14.22,14.09,14.2,10000.0,14.17,14.22,14.09,14.2,10000.0
2008-12-05 15:25:00,14.2,14.25,14.19,14.24,13200.0,14.2,14.25,14.19,14.24,13200.0
2008-12-05 15:30:00,14.22,14.32,14.21,14.24,58400.0,14.22,14.32,14.21,14.24,58400.0
2008-12-05 15:35:00,14.24,14.4,14.22,14.37,23200.0,14.24,14.4,14.22,14.37,23200.0
2008-12-05 15:40:00,14.38,14.43,14.27,14.34,26800.0,14.38,14.43,14.27,14.34,26800.0
2008-12-05 15:45:00,14.35,14.4,14.31,14.31,22800.0,14.35,14.4,14.31,14.31,22800.0
2008-12-05 15:50:00,14.32,14.4,14.32,14.35,32400.0,14.32,14.4,14.32,14.35,32400.0
2008-12-05 15:55:00,14.35,14.43,14.34,14.42,40200.0,14.35,14.43,14.34,14.42,40200.0
2008-12-08 09:30:00,14.65,14.9,14.63,14.85,15000.0,14.65,14.9,14.63,14.85,15000.0
2008-12-08 09:35:00,14.79,15.0,14.75,14.9,22000.0,14.79,15.0,14.75,14.9,22000.0
2008-12-08 09:40:00,14.9,15.06,14.9,15.06,10600.0,14.9,15.06,14.9,15.06,10600.0
2008-12-08 09:45:00,15.08,15.11,14.99,15.11,10600.0,15.08,15.11,14.99,15.11,10600.0
2008-12-08 09:50:00,15.12,15.12,14.85,14.88,6400.0,15.12,15.12,14.85,14.88,6400.0
2008-12-08 09:55:00,14.87,14.9,14.77,14.82,12400.0,14.87,14.9,14.77,14.82,12400.0
2008-12-08 10:00:00,14.85,14.88,14.76,14.84,45400.0,14.85,14.88,14.76,14.84,45400.0
2008-12-08 10:05:00,14.85,14.96,14.83,14.9,14000.0,14.85,14.96,14.83,14.9,14000.0
2008-12-08 10:10:00,14.89,14.92,14.83,14.88,42200.0,14.89,14.92,14.83,14.88,42200.0
2008-12-08 10:15:00,14.87,14.95,14.86,14.91,40000.0,14.87,14.95,14.86,14.91,40000.0
2008-12-08 10:20:00,14.9,14.95,14.83,14.93,49200.0,14.9,14.95,14.83,14.93,49200.0
2008-12-08 10:25:00,14.9,14.9,14.83,14.85,18600.0,14.9,14.9,14.83,14.85,18600.0
2008-12-08 10:30:00,14.85,14.86,14.79,14.8,13200.0,14.85,14.86,14.79,14.8,13200.0
2008-12-08 10:35:00,14.8,14.85,14.8,14.81,5400.0,14.8,14.85,14.8,14.81,5400.0
2008-12-08 10:40:00,14.82,14.82,14.75,14.79,9000.0,14.82,14.82,14.75,14.79,9000.0
2008-12-08 10:45:00,14.82,14.9,14.79,14.79,8600.0,14.82,14.9,14.79,14.79,8600.0
2008-12-08 10:50:00,14.83,14.88,14.83,14.85,5600.0,14.83,14.88,14.83,14.85,5600.0
2008-12-08 10:55:00,14.85,14.88,14.85,14.87,6800.0,14.85,14.88,14.85,14.87,6800.0
2008-12-08 11:00:00,14.88,14.93,14.86,14.86,3600.0,14.88,14.93,14.86,14.86,3600.0
2008-12-08 11:05:00,14.87,14.89,14.81,14.88,45600.0,14.87,14.89,14.81,14.88,45600.0
2008-12-08 11:10:00,14.88,15.0,14.84,14.97,28200.0,14.88,15.0,14.84,14.97,28200.0
2008-12-08 11:15:00,14.98,15.03,14.93,15.03,14400.0,14.98,15.03,14.93,15.03,14400.0
2008-12-08 11:20:00,15.01,15.08,15.01,15.03,16400.0,15.01,15.08,15.01,15.03,16400.0
2008-12-08 11:25:00,15.01,15.03,15.0,15.03,6800.0,15.01,15.03,15.0,15.03,6800.0
2008-12-08 11:30:00,15.03,15.14,15.03,15.12,15600.0,15.03,15.14,15.03,15.12,15600.0
2008-12-08 11:35:00,15.1,15.15,15.05,15.13,24600.0,15.1,15.15,15.05,15.13,24600.0
2008-12-08 11:40:00,15.11,15.13,15.09,15.1,9600.0,15.11,15.13,15.09,15.1,9600.0
2008-12-08 11:45:00,15.11,15.18,15.11,15.14,14600.0,15.11,15.18,15.11,15.14,14600.0
2008-12-08 11:50:00,15.13,15.15,15.11,15.12,20000.0,15.13,15.15,15.11,15.12,20000.0
2008-12-08 11:55:00,15.12,15.15,15.1,15.12,12200.0,15.12,15.15,15.1,15.12,12200.0
2008-12-08 12:00:00,15.12,15.15,15.12,15.13,14200.0,15.12,15.15,15.12,15.13,14200.0
2008-12-08 12:05:00,15.13,15.13,15.09,15.1,8800.0,15.13,15.13,15.09,15.1,8800.0
2008-12-08 12:10:00,15.1,15.11,15.09,15.1,18600.0,15.1,15.11,15.09,15.1,18600.0
2008-12-08 12:15:00,15.09,15.15,15.09,15.13,15200.0,15.09,15.15,15.09,15.13,15200.0
2008-12-08 12:20:00,15.15,15.15,15.12,15.14,18200.0,15.15,15.15,15.12,15.14,18200.0
2008-12-08 12:25:00,15.14,15.22,15.13,15.2,23600.0,15.14,15.22,15.13,15.2,23600.0
2008-12-08 12:30:00,15.2,15.21,15.13,15.15,8600.0,15.2,15.21,15.13,15.15,8600.0
2008-12-08 12:35:00,15.14,15.15,15.13,15.13,7200.0,15.14,15.15,15.13,15.13,7200.0
2008-12-08 12:40:00,15.13,15.15,15.13,15.13,2400.0,15.13,15.15,15.13,15.13,2400.0
2008-12-08 12:45:00,15.13,15.15,15.1,15.11,6200.0,15.13,15.15,15.1,15.11,6200.0
2008-12-08 12:50:00,15.09,15.1,15.03,15.07,8000.0,15.09,15.1,15.03,15.07,8000.0
2008-12-08 12:55:00,15.08,15.11,15.06,15.1,8000.0,15.08,15.11,15.06,15.1,8000.0
2008-12-08 13:00:00,15.11,15.19,15.1,15.17,18800.0,15.11,15.19,15.1,15.17,18800.0
2008-12-08 13:05:00,15.12,15.15,15.11,15.13,7200.0,15.12,15.15,15.11,15.13,7200.0
2008-12-08 13:10:00,15.12,15.19,15.12,15.18,6600.0,15.12,15.19,15.12,15.18,6600.0
2008-12-08 13:15:00,15.17,15.17,15.08,15.09,4800.0,15.17,15.17,15.08,15.09,4800.0
2008-12-08 13:20:00,15.09,15.13,15.07,15.11,7000.0,15.09,15.13,15.07,15.11,7000.0
2008-12-08 13:25:00,15.1,15.17,15.1,15.12,6200.0,15.1,15.17,15.1,15.12,6200.0
2008-12-08 13:30:00,15.11,15.12,15.01,15.09,36200.0,15.11,15.12,15.01,15.09,36200.0
2008-12-08 13:35:00,15.09,15.1,15.06,15.1,18200.0,15.09,15.1,15.06,15.1,18200.0
2008-12-08 13:40:00,15.1,15.13,15.1,15.12,4400.0,15.1,15.13,15.1,15.12,4400.0
2008-12-08 13:45:00,15.11,15.12,15.08,15.1,24000.0,15.11,15.12,15.08,15.1,24000.0
2008-12-08 13:50:00,15.1,15.14,15.07,15.1,9800.0,15.1,15.14,15.07,15.1,9800.0
2008-12-08 13:55:00,15.08,15.13,15.07,15.12,11600.0,15.08,15.13,15.07,15.12,11600.0
2008-12-08 14:00:00,15.12,15.17,15.12,15.17,12000.0,15.12,15.17,15.12,15.17,12000.0
2008-12-08 14:05:00,15.19,15.21,15.17,15.2,7600.0,15.19,15.21,15.17,15.2,7600.0
2008-12-08 14:10:00,15.2,15.23,15.19,15.22,9800.0,15.2,15.23,15.19,15.22,9800.0
2008-12-08 14:15:00,15.21,15.23,15.17,15.17,4800.0,15.21,15.23,15.17,15.17,4800.0
2008-12-08 14:20:00,15.17,15.24,15.17,15.19,10200.0,15.17,15.24,15.17,15.19,10200.0
2008-12-08 14:25:00,15.2,15.25,15.18,15.18,14400.0,15.2,15.25,15.18,15.18,14400.0
2008-12-08 14:30:00,15.2,15.21,15.15,15.17,14800.0,15.2,15.21,15.15,15.17,14800.0
2008-12-08 14:35:00,15.15,15.17,15.13,15.15,11600.0,15.15,15.17,15.13,15.15,11600.0
2008-12-08 14:40:00,15.15,15.19,15.12,15.12,18400.0,15.15,15.19,15.12,15.12,18400.0
2008-12-08 14:45:00,15.12,15.22,15.1,15.17,18000.0,15.12,15.22,15.1,15.17,18000.0
2008-12-08 14:50:00,15.18,15.21,15.14,15.19,12000.0,15.18,15.21,15.14,15.19,12000.0
2008-12-08 14:55:00,15.18,15.2,15.13,15.2,8400.0,15.18,15.2,15.13,15.2,8400.0
2008-12-08 15:00:00,15.22,15.22,15.15,15.19,10800.0,15.22,15.22,15.15,15.19,10800.0
2008-12-08 15:05:00,15.19,15.24,15.16,15.2,13200.0,15.19,15.24,15.16,15.2,13200.0
2008-12-08 15:10:00,15.19,15.22,15.13,15.21,11800.0,15.19,15.22,15.13,15.21,11800.0
2008-12-08 15:15:00,15.23,15.24,15.15,15.15,10800.0,15.23,15.24,15.15,15.15,10800.0
2008-12-08 15:20:00,15.15,15.21,15.14,15.18,18200.0,15.15,15.21,15.14,15.18,18200.0
2008-12-08 15:25:00,15.17,15.19,15.13,15.15,18800.0,15.17,15.19,15.13,15.15,18800.0
2008-12-08 15:30:00,15.16,15.19,15.11,15.17,15800.0,15.16,15.19,15.11,15.17,15800.0
2008-12-08 15:35:00,15.16,15.16,15.06,15.06,11200.0,15.16,15.16,15.06,15.06,11200.0
2008-12-08 15:40:00,15.05,15.12,15.03,15.06,25400.0,15.05,15.12,15.03,15.06,25400.0
2008-12-08 15:45:00,15.05,15.07,14.93,14.99,15600.0,15.05,15.07,14.93,14.99,15600.0
2008-12-08 15:50:00,14.99,15.19,14.99,15.12,47200.0,14.99,15.19,14.99,15.12,47200.0
2008-12-08 15:55:00,15.12,15.22,15.1,15.18,61400.0,15.12,15.22,15.1,15.18,61400.0
2008-12-09 09:30:00,15.22,15.24,14.96,15.19,17600.0,15.22,15.24,14.96,15.19,17600.0
2008-12-09 09:35:00,15.24,15.24,15.05,15.19,34200.0,15.24,15.24,15.05,15.19,34200.0
2008-12-09 09:40:00,15.2,15.22,15.13,15.22,31000.0,15.2,15.22,15.13,15.22,31000.0
2008-12-09 09:45:00,15.22,15.22,15.17,15.17,9200.0,15.22,15.22,15.17,15.17,9200.0
2008-12-09 09:50:00,15.19,15.21,15.12,15.13,11800.0,15.19,15.21,15.12,15.13,11800.0
2008-12-09 09:55:00,15.12,15.12,15.08,15.08,800.0,15.12,15.12,15.08,15.08,800.0
2008-12-09 10:00:00,15.09,15.21,15.09,15.19,12000.0,15.09,15.21,15.09,15.19,12000.0
2008-12-09 10:05:00,15.15,15.19,15.04,15.08,9000.0,15.15,15.19,15.04,15.08,9000.0
2008-12-09 10:10:00,15.1,15.22,15.08,15.22,11800.0,15.1,15.22,15.08,15.22,11800.0
2008-12-09 10:15:00,15.24,15.25,15.2,15.25,13800.0,15.24,15.25,15.2,15.25,13800.0
2008-12-09 10:20:00,15.23,15.44,15.23,15.38,17600.0,15.23,15.44,15.23,15.38,17600.0
2008-12-09 10:25:00,15.38,15.48,15.36,15.39,24800.0,15.38,15.48,15.36,15.39,24800.0
2008-12-09 10:30:00,15.42,15.43,15.37,15.43,9000.0,15.42,15.43,15.37,15.43,9000.0
2008-12-09 10:35:00,15.43,15.49,15.41,15.41,12400.0,15.43,15.49,15.41,15.41,12400.0
2008-12-09 10:40:00,15.4,15.49,15.4,15.44,7800.0,15.4,15.49,15.4,15.44,7800.0
2008-12-09 10:45:00,15.47,15.52,15.42,15.46,6400.0,15.47,15.52,15.42,15.46,6400.0
2008-12-09 10:50:00,15.45,15.51,15.43,15.45,6000.0,15.45,15.51,15.43,15.45,6000.0
2008-12-09 10:55:00,15.47,15.52,15.46,15.47,5000.0,15.47,15.52,15.46,15.47,5000.0
2008-12-09 11:00:00,15.49,15.59,15.49,15.52,7400.0,15.49,15.59,15.49,15.52,7400.0
2008-12-09 11:05:00,15.52,15.54,15.49,15.51,12600.0,15.52,15.54,15.49,15.51,12600.0
2008-12-09 11:10:00,15.5,15.5,15.43,15.47,7200.0,15.5,15.5,15.43,15.47,7200.0
2008-12-09 11:15:00,15.49,15.49,15.45,15.47,8000.0,15.49,15.49,15.45,15.47,8000.0
2008-12-09 11:20:00,15.47,15.53,15.44,15.47,13200.0,15.47,15.53,15.44,15.47,13200.0
2008-12-09 11:25:00,15.47,15.55,15.47,15.51,16000.0,15.47,15.55,15.47,15.51,16000.0
2008-12-09 11:30:00,15.49,15.56,15.49,15.52,6800.0,15.49,15.56,15.49,15.52,6800.0
2008-12-09 11:35:00,15.51,15.54,15.47,15.48,6400.0,15.51,15.54,15.47,15.48,6400.0
2008-12-09 11:40:00,15.51,15.54,15.49,15.52,2600.0,15.51,15.54,15.49,15.52,2600.0
2008-12-09 11:45:00,15.5,15.57,15.47,15.57,19600.0,15.5,15.57,15.47,15.57,19600.0
2008-12-09 11:50:00,15.57,15.61,15.56,15.6,5400.0,15.57,15.61,15.56,15.6,5400.0
2008-12-09 11:55:00,15.56,15.63,15.56,15.61,4800.0,15.56,15.63,15.56,15.61,4800.0
2008-12-09 12:00:00,15.6,15.71,15.59,15.69,100800.0,15.6,15.71,15.59,15.69,100800.0
2008-12-09 12:05:00,15.65,15.7,15.65,15.65,72600.0,15.65,15.7,15.65,15.65,72600.0
2008-12-09 12:10:00,15.62,15.63,15.54,15.56,6200.0,15.62,15.63,15.54,15.56,6200.0
2008-12-09 12:15:00,15.55,15.56,15.45,15.49,9600.0,15.55,15.56,15.45,15.49,9600.0
2008-12-09 12:20:00,15.47,15.59,15.44,15.57,69000.0,15.47,15.59,15.44,15.57,69000.0
2008-12-09 12:25:00,15.55,15.56,15.53,15.55,4800.0,15.55,15.56,15.53,15.55,4800.0
2008-12-09 12:30:00,15.53,15.61,15.53,15.6,9000.0,15.53,15.61,15.53,15.6,9000.0
2008-12-09 12:35:00,15.61,15.64,15.61,15.62,3800.0,15.61,15.64,15.61,15.62,3800.0
2008-12-09 12:40:00,15.61,15.61,15.57,15.57,2000.0,15.61,15.61,15.57,15.57,2000.0
2008-12-09 12:45:00,15.56,15.63,15.56,15.63,67800.0,15.56,15.63,15.56,15.63,67800.0
2008-12-09 12:50:00,15.63,15.71,15.63,15.67,40400.0,15.63,15.71,15.63,15.67,40400.0
2008-12-09 12:55:00,15.66,15.68,15.61,15.62,18200.0,15.66,15.68,15.61,15.62,18200.0
2008-12-09 13:00:00,15.63,15.65,15.51,15.51,29200.0,15.63,15.65,15.51,15.51,29200.0
2008-12-09 13:05:00,15.54,15.58,15.53,15.58,5800.0,15.54,15.58,15.53,15.58,5800.0
2008-12-09 13:10:00,15.56,15.58,15.52,15.55,2400.0,15.56,15.58,15.52,15.55,2400.0
2008-12-09 13:15:00,15.55,15.55,15.45,15.47,68800.0,15.55,15.55,15.45,15.47,68800.0
2008-12-09 13:20:00,15.45,15.5,15.44,15.48,81400.0,15.45,15.5,15.44,15.48,81400.0
2008-12-09 13:25:00,15.47,15.49,15.44,15.47,70600.0,15.47,15.49,15.44,15.47,70600.0
2008-12-09 13:30:00,15.47,15.47,15.37,15.38,17600.0,15.47,15.47,15.37,15.38,17600.0
2008-12-09 13:35:00,15.38,15.4,15.34,15.4,17200.0,15.38,15.4,15.34,15.4,17200.0
2008-12-09 13:40:00,15.42,15.42,15.35,15.38,17800.0,15.42,15.42,15.35,15.38,17800.0
2008-12-09 13:45:00,15.38,15.43,15.35,15.42,14200.0,15.38,15.43,15.35,15.42,14200.0
2008-12-09 13:50:00,15.42,15.45,15.37,15.38,46600.0,15.42,15.45,15.37,15.38,46600.0
2008-12-09 13:55:00,15.38,15.45,15.38,15.4,80200.0,15.38,15.45,15.38,15.4,80200.0
2008-12-09 14:00:00,15.42,15.43,15.36,15.36,28600.0,15.42,15.43,15.36,15.36,28600.0
2008-12-09 14:05:00,15.38,15.42,15.35,15.37,34800.0,15.38,15.42,15.35,15.37,34800.0
2008-12-09 14:10:00,15.33,15.34,15.3,15.3,2200.0,15.33,15.34,15.3,15.3,2200.0
2008-12-09 14:15:00,15.31,15.34,15.27,15.33,9400.0,15.31,15.34,15.27,15.33,9400.0
2008-12-09 14:20:00,15.33,15.33,15.23,15.26,11800.0,15.33,15.33,15.23,15.26,11800.0
2008-12-09 14:25:00,15.24,15.26,15.22,15.24,19600.0,15.24,15.26,15.22,15.24,19600.0
2008-12-09 14:30:00,15.24,15.26,15.22,15.25,19000.0,15.24,15.26,15.22,15.25,19000.0
2008-12-09 14:35:00,15.25,15.31,15.23,15.27,6800.0,15.25,15.31,15.23,15.27,6800.0
2008-12-09 14:40:00,15.27,15.34,15.26,15.26,7800.0,15.27,15.34,15.26,15.26,7800.0
2008-12-09 14:45:00,15.25,15.35,15.24,15.34,38800.0,15.25,15.35,15.24,15.34,38800.0
2008-12-09 14:50:00,15.34,15.43,15.31,15.43,55600.0,15.34,15.43,15.31,15.43,55600.0
2008-12-09 14:55:00,15.42,15.55,15.38,15.55,26400.0,15.42,15.55,15.38,15.55,26400.0
2008-12-09 15:00:00,15.54,15.61,15.45,15.52,27200.0,15.54,15.61,15.45,15.52,27200.0
2008-12-09 15:05:00,15.53,15.67,15.43,15.57,57800.0,15.53,15.67,15.43,15.57,57800.0
2008-12-09 15:10:00,15.54,15.54,15.4,15.44,43800.0,15.54,15.54,15.4,15.44,43800.0
2008-12-09 15:15:00,15.43,15.51,15.37,15.51,10200.0,15.43,15.51,15.37,15.51,10200.0
2008-12-09 15:20:00,15.51,15.54,15.38,15.45,18200.0,15.51,15.54,15.38,15.45,18200.0
2008-12-09 15:25:00,15.44,15.44,15.21,15.24,29800.0,15.44,15.44,15.21,15.24,29800.0
2008-12-09 15:30:00,15.23,15.23,15.16,15.18,61800.0,15.23,15.23,15.16,15.18,61800.0
2008-12-09 15:35:00,15.18,15.23,15.15,15.2,23600.0,15.18,15.23,15.15,15.2,23600.0
2008-12-09 15:40:00,15.2,15.3,15.19,15.24,40000.0,15.2,15.3,15.19,15.24,40000.0
2008-12-09 15:45:00,15.22,15.26,15.18,15.21,30000.0,15.22,15.26,15.18,15.21,30000.0
2008-12-09 15:50:00,15.21,15.25,15.12,15.17,39600.0,15.21,15.25,15.12,15.17,39600.0
2008-12-09 15:55:00,15.16,15.19,15.15,15.18,39200.0,15.16,15.19,15.15,15.18,39200.0
2008-12-10 09:30:00,15.02,15.34,15.02,15.31,17200.0,15.02,15.34,15.02,15.31,17200.0
2008-12-10 09:35:00,15.31,15.36,15.22,15.29,26200.0,15.31,15.36,15.22,15.29,26200.0
2008-12-10 09:40:00,15.31,15.31,15.21,15.22,8400.0,15.31,15.31,15.21,15.22,8400.0
2008-12-10 09:45:00,15.22,15.34,15.22,15.26,16800.0,15.22,15.34,15.22,15.26,16800.0
2008-12-10 09:50:00,15.27,15.33,15.25,15.33,12600.0,15.27,15.33,15.25,15.33,12600.0
2008-12-10 09:55:00,15.29,15.31,15.27,15.28,4600.0,15.29,15.31,15.27,15.28,4600.0
2008-12-10 10:00:00,15.28,15.38,15.26,15.35,6400.0,15.28,15.38,15.26,15.35,6400.0
2008-12-10 10:05:00,15.36,15.46,15.35,15.43,23400.0,15.36,15.46,15.35,15.43,23400.0
2008-12-10 10:10:00,15.42,15.47,15.38,15.42,10600.0,15.42,15.47,15.38,15.42,10600.0
2008-12-10 10:15:00,15.47,15.5,15.45,15.48,4000.0,15.47,15.5,15.45,15.48,4000.0
2008-12-10 10:20:00,15.49,15.56,15.47,15.49,8200.0,15.49,15.56,15.47,15.49,8200.0
2008-12-10 10:25:00,15.5,15.5,15.41,15.47,20800.0,15.5,15.5,15.41,15.47,20800.0
2008-12-10 10:30:00,15.47,15.53,15.45,15.51,6800.0,15.47,15.53,15.45,15.51,6800.0
2008-12-10 10:35:00,15.51,15.61,15.49,15.56,29000.0,15.51,15.61,15.49,15.56,29000.0
2008-12-10 10:40:00,15.55,15.59,15.54,15.54,3800.0,15.55,15.59,15.54,15.54,3800.0
2008-12-10 10:45:00,15.53,15.55,15.51,15.55,7800.0,15.53,15.55,15.51,15.55,7800.0
2008-12-10 10:50:00,15.55,15.6,15.49,15.51,9000.0,15.55,15.6,15.49,15.51,9000.0
2008-12-10 10:55:00,15.49,15.59,15.49,15.56,13200.0,15.49,15.59,15.49,15.56,13200.0
2008-12-10 11:00:00,15.56,15.62,15.55,15.59,12200.0,15.56,15.62,15.55,15.59,12200.0
2008-12-10 11:05:00,15.59,15.65,15.56,15.62,39800.0,15.59,15.65,15.56,15.62,39800.0
2008-12-10 11:10:00,15.61,15.63,15.58,15.63,3600.0,15.61,15.63,15.58,15.63,3600.0
2008-12-10 11:15:00,15.62,15.66,15.6,15.65,14200.0,15.62,15.66,15.6,15.65,14200.0
2008-12-10 11:20:00,15.65,15.67,15.63,15.67,12200.0,15.65,15.67,15.63,15.67,12200.0
2008-12-10 11:25:00,15.67,15.7,15.65,15.67,16800.0,15.67,15.7,15.65,15.67,16800.0
2008-12-10 11:30:00,15.69,15.69,15.65,15.65,3000.0,15.69,15.69,15.65,15.65,3000.0
2008-12-10 11:35:00,15.65,15.72,15.62,15.72,23400.0,15.65,15.72,15.62,15.72,23400.0
2008-12-10 11:40:00,15.69,15.75,15.68,15.73,5200.0,15.69,15.75,15.68,15.73,5200.0
2008-12-10 11:45:00,15.73,15.84,15.73,15.81,41000.0,15.73,15.84,15.73,15.81,41000.0
2008-12-10 11:50:00,15.8,15.86,15.8,15.81,12200.0,15.8,15.86,15.8,15.81,12200.0
2008-12-10 11:55:00,15.83,15.84,15.8,15.83,30600.0,15.83,15.84,15.8,15.83,30600.0
2008-12-10 12:00:00,15.84,15.88,15.8,15.88,8600.0,15.84,15.88,15.8,15.88,8600.0
2008-12-10 12:05:00,15.87,15.89,15.83,15.87,27600.0,15.87,15.89,15.83,15.87,27600.0
2008-12-10 12:10:00,15.87,15.94,15.86,15.91,5200.0,15.87,15.94,15.86,15.91,5200.0
2008-12-10 12:15:00,15.92,15.99,15.92,15.96,47000.0,15.92,15.99,15.92,15.96,47000.0
2008-12-10 12:20:00,15.96,15.97,15.87,15.92,16400.0,15.96,15.97,15.87,15.92,16400.0
2008-12-10 12:25:00,15.93,15.97,15.92,15.96,15400.0,15.93,15.97,15.92,15.96,15400.0
2008-12-10 12:30:00,15.94,15.96,15.9,15.93,7400.0,15.94,15.96,15.9,15.93,7400.0
2008-12-10 12:35:00,15.93,15.93,15.86,15.9,16400.0,15.93,15.93,15.86,15.9,16400.0
2008-12-10 12:40:00,15.89,15.94,15.89,15.92,5000.0,15.89,15.94,15.89,15.92,5000.0
2008-12-10 12:45:00,15.9,15.92,15.86,15.9,5000.0,15.9,15.92,15.86,15.9,5000.0
2008-12-10 12:50:00,15.88,15.9,15.86,15.89,4800.0,15.88,15.9,15.86,15.89,4800.0
2008-12-10 12:55:00,15.89,15.9,15.82,15.85,11000.0,15.89,15.9,15.82,15.85,11000.0
2008-12-10 13:00:00,15.83,15.84,15.81,15.84,8400.0,15.83,15.84,15.81,15.84,8400.0
2008-12-10 13:05:00,15.86,15.88,15.83,15.83,4800.0,15.86,15.88,15.83,15.83,4800.0
2008-12-10 13:10:00,15.81,15.9,15.81,15.87,4800.0,15.81,15.9,15.81,15.87,4800.0
2008-12-10 13:15:00,15.85,15.88,15.83,15.86,7200.0,15.85,15.88,15.83,15.86,7200.0
2008-12-10 13:20:00,15.85,15.87,15.85,15.85,3200.0,15.85,15.87,15.85,15.85,3200.0
2008-12-10 13:25:00,15.87,15.87,15.79,15.8,4400.0,15.87,15.87,15.79,15.8,4400.0
2008-12-10 13:30:00,15.8,15.82,15.78,15.78,19200.0,15.8,15.82,15.78,15.78,19200.0
2008-12-10 13:35:00,15.79,15.8,15.7,15.73,9600.0,15.79,15.8,15.7,15.73,9600.0
2008-12-10 13:40:00,15.73,15.74,15.68,15.72,5600.0,15.73,15.74,15.68,15.72,5600.0
2008-12-10 13:45:00,15.72,15.74,15.69,15.72,5800.0,15.72,15.74,15.69,15.72,5800.0
2008-12-10 13:50:00,15.72,15.73,15.6,15.63,14000.0,15.72,15.73,15.6,15.63,14000.0
2008-12-10 13:55:00,15.65,15.67,15.6,15.62,9800.0,15.65,15.67,15.6,15.62,9800.0
2008-12-10 14:00:00,15.63,15.63,15.57,15.59,5200.0,15.63,15.63,15.57,15.59,5200.0
2008-12-10 14:05:00,15.6,15.63,15.59,15.61,5200.0,15.6,15.63,15.59,15.61,5200.0
2008-12-10 14:10:00,15.62,15.63,15.55,15.59,12800.0,15.62,15.63,15.55,15.59,12800.0
2008-12-10 14:15:00,15.57,15.59,15.56,15.56,6800.0,15.57,15.59,15.56,15.56,6800.0
2008-12-10 14:20:00,15.55,15.57,15.46,15.47,6600.0,15.55,15.57,15.46,15.47,6600.0
2008-12-10 14:25:00,15.49,15.53,15.48,15.5,6000.0,15.49,15.53,15.48,15.5,6000.0
2008-12-10 14:30:00,15.49,15.49,15.44,15.47,6200.0,15.49,15.49,15.44,15.47,6200.0
2008-12-10 14:35:00,15.46,15.55,15.46,15.54,8800.0,15.46,15.55,15.46,15.54,8800.0
2008-12-10 14:40:00,15.53,15.56,15.52,15.55,6600.0,15.53,15.56,15.52,15.55,6600.0
2008-12-10 14:45:00,15.55,15.56,15.51,15.51,4600.0,15.55,15.56,15.51,15.51,4600.0
2008-12-10 14:50:00,15.47,15.55,15.47,15.55,4200.0,15.47,15.55,15.47,15.55,4200.0
2008-12-10 14:55:00,15.53,15.56,15.49,15.49,2600.0,15.53,15.56,15.49,15.49,2600.0
2008-12-10 15:00:00,15.5,15.54,15.49,15.5,9600.0,15.5,15.54,15.49,15.5,9600.0
2008-12-10 15:05:00,15.5,15.59,15.48,15.55,8800.0,15.5,15.59,15.48,15.55,8800.0
2008-12-10 15:10:00,15.54,15.56,15.52,15.56,10200.0,15.54,15.56,15.52,15.56,10200.0
2008-12-10 15:15:00,15.56,15.68,15.55,15.62,36800.0,15.56,15.68,15.55,15.62,36800.0
2008-12-10 15:20:00,15.62,15.65,15.59,15.65,8400.0,15.62,15.65,15.59,15.65,8400.0
2008-12-10 15:25:00,15.65,15.7,15.59,15.7,8400.0,15.65,15.7,15.59,15.7,8400.0
2008-12-10 15:30:00,15.7,15.74,15.53,15.54,17800.0,15.7,15.74,15.53,15.54,17800.0
2008-12-10 15:35:00,15.59,15.6,15.54,15.55,11600.0,15.59,15.6,15.54,15.55,11600.0
2008-12-10 15:40:00,15.55,15.63,15.55,15.6,12600.0,15.55,15.63,15.55,15.6,12600.0
2008-12-10 15:45:00,15.6,15.68,15.56,15.63,25200.0,15.6,15.68,15.56,15.63,25200.0
2008-12-10 15:50:00,15.64,15.76,15.64,15.72,51600.0,15.64,15.76,15.64,15.72,51600.0
2008-12-10 15:55:00,15.71,15.76,15.7,15.74,52400.0,15.71,15.76,15.7,15.74,52400.0
2008-12-11 09:30:00,15.35,15.69,15.35,15.51,13600.0,15.35,15.69,15.35,15.51,13600.0
2008-12-11 09:35:00,15.49,15.77,15.49,15.73,11400.0,15.49,15.77,15.49,15.73,11400.0
2008-12-11 09:40:00,15.71,15.76,15.65,15.76,56200.0,15.71,15.76,15.65,15.76,56200.0
2008-12-11 09:45:00,15.78,15.88,15.78,15.78,19000.0,15.78,15.88,15.78,15.78,19000.0
2008-12-11 09:50:00,15.79,15.89,15.76,15.81,17600.0,15.79,15.89,15.76,15.81,17600.0
2008-12-11 09:55:00,15.84,15.84,15.8,15.82,16600.0,15.84,15.84,15.8,15.82,16600.0
2008-12-11 10:00:00,15.81,15.82,15.8,15.81,16400.0,15.81,15.82,15.8,15.81,16400.0
2008-12-11 10:05:00,15.81,15.86,15.8,15.81,48200.0,15.81,15.86,15.8,15.81,48200.0
2008-12-11 10:10:00,15.82,15.93,15.82,15.84,17000.0,15.82,15.93,15.82,15.84,17000.0
2008-12-11 10:15:00,15.81,15.87,15.76,15.83,11800.0,15.81,15.87,15.76,15.83,11800.0
2008-12-11 10:20:00,15.82,15.92,15.82,15.9,6400.0,15.82,15.92,15.82,15.9,6400.0
2008-12-11 10:25:00,15.9,15.92,15.81,15.82,10400.0,15.9,15.92,15.81,15.82,10400.0
2008-12-11 10:30:00,15.83,15.95,15.79,15.94,9600.0,15.83,15.95,15.79,15.94,9600.0
2008-12-11 10:35:00,15.96,15.98,15.93,15.96,13200.0,15.96,15.98,15.93,15.96,13200.0
2008-12-11 10:40:00,15.95,15.96,15.88,15.9,9800.0,15.95,15.96,15.88,15.9,9800.0
2008-12-11 10:45:00,15.88,15.92,15.87,15.9,6200.0,15.88,15.92,15.87,15.9,6200.0
2008-12-11 10:50:00,15.9,15.91,15.87,15.89,10200.0,15.9,15.91,15.87,15.89,10200.0
2008-12-11 10:55:00,15.88,15.95,15.88,15.94,8800.0,15.88,15.95,15.88,15.94,8800.0
2008-12-11 11:00:00,15.94,15.94,15.86,15.86,9200.0,15.94,15.94,15.86,15.86,9200.0
2008-12-11 11:05:00,15.84,15.87,15.84,15.85,10200.0,15.84,15.87,15.84,15.85,10200.0
2008-12-11 11:10:00,15.85,15.86,15.81,15.81,15000.0,15.85,15.86,15.81,15.81,15000.0
2008-12-11 11:15:00,15.81,15.82,15.74,15.76,35400.0,15.81,15.82,15.74,15.76,35400.0
2008-12-11 11:20:00,15.76,15.77,15.74,15.74,12000.0,15.76,15.77,15.74,15.74,12000.0
2008-12-11 11:25:00,15.71,15.74,15.71,15.72,5400.0,15.71,15.74,15.71,15.72,5400.0
2008-12-11 11:30:00,15.74,15.78,15.74,15.76,6200.0,15.74,15.78,15.74,15.76,6200.0
2008-12-11 11:35:00,15.77,15.82,15.75,15.82,7200.0,15.77,15.82,15.75,15.82,7200.0
2008-12-11 11:40:00,15.84,15.86,15.84,15.86,2800.0,15.84,15.86,15.84,15.86,2800.0
2008-12-11 11:45:00,15.85,15.95,15.85,15.95,10600.0,15.85,15.95,15.85,15.95,10600.0
2008-12-11 11:50:00,15.93,15.95,15.88,15.88,6000.0,15.93,15.95,15.88,15.88,6000.0
2008-12-11 11:55:00,15.88,15.9,15.85,15.88,18000.0,15.88,15.9,15.85,15.88,18000.0
2008-12-11 12:00:00,15.88,15.9,15.85,15.86,53800.0,15.88,15.9,15.85,15.86,53800.0
2008-12-11 12:05:00,15.86,15.91,15.83,15.86,32400.0,15.86,15.91,15.83,15.86,32400.0
2008-12-11 12:10:00,15.87,15.88,15.81,15.81,44400.0,15.87,15.88,15.81,15.81,44400.0
2008-12-11 12:15:00,15.83,15.85,15.8,15.8,10600.0,15.83,15.85,15.8,15.8,10600.0
2008-12-11 12:20:00,15.81,15.82,15.8,15.8,6400.0,15.81,15.82,15.8,15.8,6400.0
2008-12-11 12:25:00,15.78,15.79,15.77,15.78,4400.0,15.78,15.79,15.77,15.78,4400.0
2008-12-11 12:30:00,15.77,15.86,15.77,15.86,4400.0,15.77,15.86,15.77,15.86,4400.0
2008-12-11 12:35:00,15.86,15.88,15.84,15.88,7000.0,15.86,15.88,15.84,15.88,7000.0
2008-12-11 12:40:00,15.86,15.94,15.86,15.94,3400.0,15.86,15.94,15.86,15.94,3400.0
2008-12-11 12:45:00,15.97,15.99,15.95,15.97,5400.0,15.97,15.99,15.95,15.97,5400.0
2008-12-11 12:50:00,15.99,16.0,15.97,15.99,6400.0,15.99,16.0,15.97,15.99,6400.0
2008-12-11 12:55:00,15.99,16.09,15.99,16.05,3800.0,15.99,16.09,15.99,16.05,3800.0
2008-12-11 13:00:00,16.06,16.06,16.02,16.04,4800.0,16.06,16.06,16.02,16.04,4800.0
2008-12-11 13:05:00,16.03,16.04,15.99,15.99,5200.0,16.03,16.04,15.99,15.99,5200.0
2008-12-11 13:10:00,15.99,16.0,15.95,15.95,3800.0,15.99,16.0,15.95,15.95,3800.0
2008-12-11 13:15:00,15.95,15.95,15.95,15.95,600.0,15.95,15.95,15.95,15.95,600.0
2008-12-11 13:20:00,15.96,15.96,15.91,15.95,14400.0,15.96,15.96,15.91,15.95,14400.0
2008-12-11 13:25:00,15.96,15.97,15.95,15.95,7400.0,15.96,15.97,15.95,15.95,7400.0
2008-12-11 13:30:00,15.97,15.97,15.95,15.95,2600.0,15.97,15.97,15.95,15.95,2600.0
2008-12-11 13:35:00,15.95,16.0,15.95,15.98,7400.0,15.95,16.0,15.95,15.98,7400.0
2008-12-11 13:40:00,16.0,16.01,15.99,15.99,3000.0,16.0,16.01,15.99,15.99,3000.0
2008-12-11 13:45:00,16.0,16.0,15.96,15.96,3400.0,16.0,16.0,15.96,15.96,3400.0
2008-12-11 13:50:00,15.95,15.96,15.94,15.95,5000.0,15.95,15.96,15.94,15.95,5000.0
2008-12-11 13:55:00,15.94,15.97,15.94,15.95,10000.0,15.94,15.97,15.94,15.95,10000.0
2008-12-11 14:00:00,15.95,15.96,15.94,15.95,4200.0,15.95,15.96,15.94,15.95,4200.0
2008-12-11 14:05:00,15.95,15.96,15.94,15.95,3400.0,15.95,15.96,15.94,15.95,3400.0
2008-12-11 14:10:00,15.95,15.95,15.87,15.88,8200.0,15.95,15.95,15.87,15.88,8200.0
2008-12-11 14:15:00,15.88,15.88,15.86,15.87,6600.0,15.88,15.88,15.86,15.87,6600.0
2008-12-11 14:20:00,15.88,15.91,15.85,15.9,24600.0,15.88,15.91,15.85,15.9,24600.0
2008-12-11 14:25:00,15.91,15.92,15.89,15.92,12800.0,15.91,15.92,15.89,15.92,12800.0
2008-12-11 14:30:00,15.92,15.93,15.9,15.93,7800.0,15.92,15.93,15.9,15.93,7800.0
2008-12-11 14:35:00,15.94,15.95,15.83,15.84,19600.0,15.94,15.95,15.83,15.84,19600.0
2008-12-11 14:40:00,15.85,15.93,15.85,15.87,23200.0,15.85,15.93,15.85,15.87,23200.0
2008-12-11 14:45:00,15.88,15.88,15.84,15.84,21000.0,15.88,15.88,15.84,15.84,21000.0
2008-12-11 14:50:00,15.84,15.94,15.81,15.85,50200.0,15.84,15.94,15.81,15.85,50200.0
2008-12-11 14:55:00,15.86,15.86,15.72,15.78,41000.0,15.86,15.86,15.72,15.78,41000.0
2008-12-11 15:00:00,15.78,15.78,15.63,15.64,38600.0,15.78,15.78,15.63,15.64,38600.0
2008-12-11 15:05:00,15.64,15.71,15.62,15.65,57000.0,15.64,15.71,15.62,15.65,57000.0
2008-12-11 15:10:00,15.67,15.68,15.61,15.67,58600.0,15.67,15.68,15.61,15.67,58600.0
2008-12-11 15:15:00,15.65,15.71,15.6,15.64,60200.0,15.65,15.71,15.6,15.64,60200.0
2008-12-11 15:20:00,15.64,15.68,15.6,15.63,61600.0,15.64,15.68,15.6,15.63,61600.0
2008-12-11 15:25:00,15.63,15.72,15.63,15.65,35400.0,15.63,15.72,15.63,15.65,35400.0
2008-12-11 15:30:00,15.66,15.7,15.5,15.5,16600.0,15.66,15.7,15.5,15.5,16600.0
2008-12-11 15:35:00,15.52,15.54,15.47,15.5,24800.0,15.52,15.54,15.47,15.5,24800.0
2008-12-11 15:40:00,15.49,15.57,15.46,15.57,25800.0,15.49,15.57,15.46,15.57,25800.0
2008-12-11 15:45:00,15.56,15.65,15.56,15.62,33800.0,15.56,15.65,15.56,15.62,33800.0
2008-12-11 15:50:00,15.63,15.68,15.56,15.63,28400.0,15.63,15.68,15.56,15.63,28400.0
2008-12-11 15:55:00,15.63,15.65,15.56,15.63,58200.0,15.63,15.65,15.56,15.63,58200.0
2008-12-12 09:30:00,15.21,15.22,14.7,14.76,61200.0,15.21,15.22,14.7,14.76,61200.0
2008-12-12 09:35:00,14.76,14.99,14.72,14.99,71200.0,14.76,14.99,14.72,14.99,71200.0
2008-12-12 09:40:00,15.0,15.0,14.88,14.96,78800.0,15.0,15.0,14.88,14.96,78800.0
2008-12-12 09:45:00,14.95,14.99,14.89,14.93,23800.0,14.95,14.99,14.89,14.93,23800.0
2008-12-12 09:50:00,14.95,15.02,14.9,14.93,49800.0,14.95,15.02,14.9,14.93,49800.0
2008-12-12 09:55:00,14.93,15.02,14.9,14.96,40200.0,14.93,15.02,14.9,14.96,40200.0
2008-12-12 10:00:00,14.98,15.07,14.98,15.07,37200.0,14.98,15.07,14.98,15.07,37200.0
2008-12-12 10:05:00,15.08,15.19,15.08,15.15,13600.0,15.08,15.19,15.08,15.15,13600.0
2008-12-12 10:10:00,15.15,15.16,15.03,15.09,19000.0,15.15,15.16,15.03,15.09,19000.0
2008-12-12 10:15:00,15.09,15.11,15.02,15.07,13000.0,15.09,15.11,15.02,15.07,13000.0
2008-12-12 10:20:00,15.09,15.19,15.08,15.1,20800.0,15.09,15.19,15.08,15.1,20800.0
2008-12-12 10:25:00,15.11,15.13,15.07,15.11,7000.0,15.11,15.13,15.07,15.11,7000.0
2008-12-12 10:30:00,15.13,15.13,14.97,14.99,15200.0,15.13,15.13,14.97,14.99,15200.0
2008-12-12 10:35:00,14.99,15.02,14.99,15.02,5000.0,14.99,15.02,14.99,15.02,5000.0
2008-12-12 10:40:00,15.03,15.11,15.03,15.11,5400.0,15.03,15.11,15.03,15.11,5400.0
2008-12-12 10:45:00,15.13,15.13,15.09,15.09,3600.0,15.13,15.13,15.09,15.09,3600.0
2008-12-12 10:50:00,15.13,15.15,15.11,15.15,12000.0,15.13,15.15,15.11,15.15,12000.0
2008-12-12 10:55:00,15.14,15.24,15.14,15.2,8400.0,15.14,15.24,15.14,15.2,8400.0
2008-12-12 11:00:00,15.2,15.2,15.1,15.16,13600.0,15.2,15.2,15.1,15.16,13600.0
2008-12-12 11:05:00,15.18,15.26,15.17,15.25,8200.0,15.18,15.26,15.17,15.25,8200.0
2008-12-12 11:10:00,15.22,15.24,15.12,15.13,5200.0,15.22,15.24,15.12,15.13,5200.0
2008-12-12 11:15:00,15.13,15.13,15.06,15.06,9000.0,15.13,15.13,15.06,15.06,9000.0
2008-12-12 11:20:00,15.06,15.11,15.06,15.1,7000.0,15.06,15.11,15.06,15.1,7000.0
2008-12-12 11:25:00,15.11,15.11,15.03,15.03,5400.0,15.11,15.11,15.03,15.03,5400.0
2008-12-12 11:30:00,15.03,15.08,15.0,15.08,18200.0,15.03,15.08,15.0,15.08,18200.0
2008-12-12 11:35:00,15.09,15.12,15.01,15.01,5800.0,15.09,15.12,15.01,15.01,5800.0
2008-12-12 11:40:00,15.02,15.03,14.99,15.02,18000.0,15.02,15.03,14.99,15.02,18000.0
2008-12-12 11:45:00,15.02,15.02,14.98,14.99,8800.0,15.02,15.02,14.98,14.99,8800.0
2008-12-12 11:50:00,14.98,15.03,14.98,15.03,8000.0,14.98,15.03,14.98,15.03,8000.0
2008-12-12 11:55:00,15.04,15.04,15.01,15.02,2000.0,15.04,15.04,15.01,15.02,2000.0
2008-12-12 12:00:00,15.02,15.1,15.02,15.06,2800.0,15.02,15.1,15.02,15.06,2800.0
2008-12-12 12:05:00,15.06,15.13,15.06,15.11,9600.0,15.06,15.13,15.06,15.11,9600.0
2008-12-12 12:10:00,15.09,15.11,15.09,15.1,5200.0,15.09,15.11,15.09,15.1,5200.0
2008-12-12 12:15:00,15.1,15.1,15.0,15.05,8400.0,15.1,15.1,15.0,15.05,8400.0
2008-12-12 12:20:00,15.06,15.11,15.06,15.1,3600.0,15.06,15.11,15.06,15.1,3600.0
2008-12-12 12:25:00,15.09,15.09,15.04,15.04,1400.0,15.09,15.09,15.04,15.04,1400.0
2008-12-12 12:30:00,15.05,15.09,15.04,15.09,6200.0,15.05,15.09,15.04,15.09,6200.0
2008-12-12 12:35:00,15.08,15.18,15.08,15.13,19200.0,15.08,15.18,15.08,15.13,19200.0
2008-12-12 12:40:00,15.14,15.16,15.13,15.15,3000.0,15.14,15.16,15.13,15.15,3000.0
2008-12-12 12:45:00,15.15,15.15,15.11,15.12,27600.0,15.15,15.15,15.11,15.12,27600.0
2008-12-12 12:50:00,15.13,15.29,15.13,15.29,14200.0,15.13,15.29,15.13,15.29,14200.0
2008-12-12 12:55:00,15.26,15.31,15.26,15.31,9400.0,15.26,15.31,15.26,15.31,9400.0
2008-12-12 13:00:00,15.31,15.36,15.31,15.35,22800.0,15.31,15.36,15.31,15.35,22800.0
2008-12-12 13:05:00,15.31,15.39,15.31,15.37,7400.0,15.31,15.39,15.31,15.37,7400.0
2008-12-12 13:10:00,15.4,15.41,15.34,15.34,16800.0,15.4,15.41,15.34,15.34,16800.0
2008-12-12 13:15:00,15.33,15.4,15.31,15.4,6000.0,15.33,15.4,15.31,15.4,6000.0
2008-12-12 13:20:00,15.38,15.42,15.37,15.41,12600.0,15.38,15.42,15.37,15.41,12600.0
2008-12-12 13:25:00,15.43,15.47,15.36,15.44,30000.0,15.43,15.47,15.36,15.44,30000.0
2008-12-12 13:30:00,15.47,15.49,15.42,15.43,14600.0,15.47,15.49,15.42,15.43,14600.0
2008-12-12 13:35:00,15.43,15.43,15.37,15.4,6000.0,15.43,15.43,15.37,15.4,6000.0
2008-12-12 13:40:00,15.4,15.41,15.35,15.37,22200.0,15.4,15.41,15.35,15.37,22200.0
2008-12-12 13:45:00,15.36,15.44,15.36,15.4,13000.0,15.36,15.44,15.36,15.4,13000.0
2008-12-12 13:50:00,15.4,15.4,15.33,15.4,12000.0,15.4,15.4,15.33,15.4,12000.0
2008-12-12 13:55:00,15.4,15.42,15.4,15.4,12000.0,15.4,15.42,15.4,15.4,12000.0
2008-12-12 14:00:00,15.4,15.47,15.37,15.47,10400.0,15.4,15.47,15.37,15.47,10400.0
2008-12-12 14:05:00,15.49,15.55,15.49,15.49,16000.0,15.49,15.55,15.49,15.49,16000.0
2008-12-12 14:10:00,15.49,15.52,15.4,15.41,11400.0,15.49,15.52,15.4,15.41,11400.0
2008-12-12 14:15:00,15.44,15.53,15.37,15.37,18800.0,15.44,15.53,15.37,15.37,18800.0
2008-12-12 14:20:00,15.38,15.5,15.31,15.45,25800.0,15.38,15.5,15.31,15.45,25800.0
2008-12-12 14:25:00,15.47,15.47,15.4,15.47,26000.0,15.47,15.47,15.4,15.47,26000.0
2008-12-12 14:30:00,15.47,15.48,15.38,15.45,32400.0,15.47,15.48,15.38,15.45,32400.0
2008-12-12 14:35:00,15.44,15.61,15.39,15.61,21000.0,15.44,15.61,15.39,15.61,21000.0
2008-12-12 14:40:00,15.6,15.61,15.53,15.56,12800.0,15.6,15.61,15.53,15.56,12800.0
2008-12-12 14:45:00,15.55,15.57,15.51,15.56,7600.0,15.55,15.57,15.51,15.56,7600.0
2008-12-12 14:50:00,15.56,15.67,15.56,15.62,13800.0,15.56,15.67,15.56,15.62,13800.0
2008-12-12 14:55:00,15.58,15.63,15.56,15.62,18600.0,15.58,15.63,15.56,15.62,18600.0
2008-12-12 15:00:00,15.62,15.72,15.62,15.66,16200.0,15.62,15.72,15.62,15.66,16200.0
2008-12-12 15:05:00,15.68,15.73,15.66,15.69,34200.0,15.68,15.73,15.66,15.69,34200.0
2008-12-12 15:10:00,15.68,15.68,15.53,15.53,8600.0,15.68,15.68,15.53,15.53,8600.0
2008-12-12 15:15:00,15.56,15.65,15.54,15.56,9800.0,15.56,15.65,15.54,15.56,9800.0
2008-12-12 15:20:00,15.49,15.69,15.47,15.59,13400.0,15.49,15.69,15.47,15.59,13400.0
2008-12-12 15:25:00,15.55,15.62,15.53,15.59,26200.0,15.55,15.62,15.53,15.59,26200.0
2008-12-12 15:30:00,15.59,15.61,15.47,15.58,16200.0,15.59,15.61,15.47,15.58,16200.0
2008-12-12 15:35:00,15.58,15.67,15.46,15.58,13000.0,15.58,15.67,15.46,15.58,13000.0
2008-12-12 15:40:00,15.59,15.66,15.57,15.58,16600.0,15.59,15.66,15.57,15.58,16600.0
2008-12-12 15:45:00,15.56,15.6,15.54,15.6,33600.0,15.56,15.6,15.54,15.6,33600.0
2008-12-12 15:50:00,15.59,15.65,15.54,15.61,27400.0,15.59,15.65,15.54,15.61,27400.0
2008-12-12 15:55:00,15.62,15.73,15.57,15.68,100800.0,15.62,15.73,15.57,15.68,100800.0
2008-12-15 09:30:00,15.7,15.7,15.49,15.54,6200.0,15.7,15.7,15.49,15.54,6200.0
2008-12-15 09:35:00,15.59,15.84,15.59,15.81,15200.0,15.59,15.84,15.59,15.81,15200.0
2008-12-15 09:40:00,15.76,15.84,15.53,15.82,14600.0,15.76,15.84,15.53,15.82,14600.0
2008-12-15 09:45:00,15.81,15.84,15.75,15.84,10200.0,15.81,15.84,15.75,15.84,10200.0
2008-12-15 09:50:00,15.84,15.84,15.63,15.68,11800.0,15.84,15.84,15.63,15.68,11800.0
2008-12-15 09:55:00,15.68,15.68,15.58,15.6,9200.0,15.68,15.68,15.58,15.6,9200.0
2008-12-15 10:00:00,15.59,15.63,15.55,15.56,11400.0,15.59,15.63,15.55,15.56,11400.0
2008-12-15 10:05:00,15.53,15.62,15.53,15.55,13800.0,15.53,15.62,15.53,15.55,13800.0
2008-12-15 10:10:00,15.54,15.63,15.52,15.63,38800.0,15.54,15.63,15.52,15.63,38800.0
2008-12-15 10:15:00,15.61,15.65,15.57,15.62,18400.0,15.61,15.65,15.57,15.62,18400.0
2008-12-15 10:20:00,15.63,15.63,15.49,15.56,11200.0,15.63,15.63,15.49,15.56,11200.0
2008-12-15 10:25:00,15.58,15.6,15.49,15.54,28400.0,15.58,15.6,15.49,15.54,28400.0
2008-12-15 10:30:00,15.5,15.59,15.5,15.53,12600.0,15.5,15.59,15.5,15.53,12600.0
2008-12-15 10:35:00,15.53,15.57,15.52,15.56,17400.0,15.53,15.57,15.52,15.56,17400.0
2008-12-15 10:40:00,15.5,15.53,15.49,15.49,2800.0,15.5,15.53,15.49,15.49,2800.0
2008-12-15 10:45:00,15.47,15.47,15.33,15.35,9200.0,15.47,15.47,15.33,15.35,9200.0
2008-12-15 10:50:00,15.34,15.35,15.31,15.31,5400.0,15.34,15.35,15.31,15.31,5400.0
2008-12-15 10:55:00,15.31,15.36,15.25,15.28,10800.0,15.31,15.36,15.25,15.28,10800.0
2008-12-15 11:00:00,15.28,15.35,15.26,15.31,21800.0,15.28,15.35,15.26,15.31,21800.0
2008-12-15 11:05:00,15.29,15.4,15.25,15.4,9200.0,15.29,15.4,15.25,15.4,9200.0
2008-12-15 11:10:00,15.4,15.49,15.36,15.47,22800.0,15.4,15.49,15.36,15.47,22800.0
2008-12-15 11:15:00,15.47,15.51,15.47,15.49,12800.0,15.47,15.51,15.47,15.49,12800.0
2008-12-15 11:20:00,15.49,15.49,15.4,15.41,6400.0,15.49,15.49,15.4,15.41,6400.0
2008-12-15 11:25:00,15.4,15.49,15.4,15.48,38400.0,15.4,15.49,15.4,15.48,38400.0
2008-12-15 11:30:00,15.47,15.55,15.47,15.49,15200.0,15.47,15.55,15.47,15.49,15200.0
2008-12-15 11:35:00,15.49,15.49,15.4,15.46,15400.0,15.49,15.49,15.4,15.46,15400.0
2008-12-15 11:40:00,15.46,15.55,15.45,15.55,14000.0,15.46,15.55,15.45,15.55,14000.0
2008-12-15 11:45:00,15.56,15.57,15.51,15.56,5200.0,15.56,15.57,15.51,15.56,5200.0
2008-12-15 11:50:00,15.55,15.63,15.55,15.59,3000.0,15.55,15.63,15.55,15.59,3000.0
2008-12-15 11:55:00,15.58,15.58,15.54,15.55,3000.0,15.58,15.58,15.54,15.55,3000.0
2008-12-15 12:00:00,15.54,15.54,15.47,15.52,6000.0,15.54,15.54,15.47,15.52,6000.0
2008-12-15 12:05:00,15.51,15.54,15.49,15.54,3400.0,15.51,15.54,15.49,15.54,3400.0
2008-12-15 12:10:00,15.55,15.56,15.5,15.5,2400.0,15.55,15.56,15.5,15.5,2400.0
2008-12-15 12:15:00,15.49,15.51,15.48,15.51,9800.0,15.49,15.51,15.48,15.51,9800.0
2008-12-15 12:20:00,15.52,15.55,15.52,15.52,4200.0,15.52,15.55,15.52,15.52,4200.0
2008-12-15 12:25:00,15.52,15.52,15.51,15.51,2600.0,15.52,15.52,15.51,15.51,2600.0
2008-12-15 12:30:00,15.5,15.52,15.43,15.43,14600.0,15.5,15.52,15.43,15.43,14600.0
2008-12-15 12:35:00,15.44,15.47,15.42,15.44,7800.0,15.44,15.47,15.42,15.44,7800.0
2008-12-15 12:40:00,15.43,15.43,15.42,15.43,6200.0,15.43,15.43,15.42,15.43,6200.0
2008-12-15 12:45:00,15.43,15.49,15.43,15.48,9800.0,15.43,15.49,15.43,15.48,9800.0
2008-12-15 12:50:00,15.49,15.49,15.47,15.49,3800.0,15.49,15.49,15.47,15.49,3800.0
2008-12-15 12:55:00,15.47,15.49,15.47,15.49,4600.0,15.47,15.49,15.47,15.49,4600.0
2008-12-15 13:00:00,15.47,15.55,15.47,15.47,5200.0,15.47,15.55,15.47,15.47,5200.0
2008-12-15 13:05:00,15.45,15.49,15.4,15.42,14600.0,15.45,15.49,15.4,15.42,14600.0
2008-12-15 13:10:00,15.42,15.49,15.41,15.49,12400.0,15.42,15.49,15.41,15.49,12400.0
2008-12-15 13:15:00,15.47,15.49,15.42,15.46,13000.0,15.47,15.49,15.42,15.46,13000.0
2008-12-15 13:20:00,15.46,15.49,15.45,15.47,8000.0,15.46,15.49,15.45,15.47,8000.0
2008-12-15 13:25:00,15.47,15.56,15.47,15.52,8200.0,15.47,15.56,15.47,15.52,8200.0
2008-12-15 13:30:00,15.51,15.51,15.48,15.49,43200.0,15.51,15.51,15.48,15.49,43200.0
2008-12-15 13:35:00,15.49,15.5,15.43,15.43,46400.0,15.49,15.5,15.43,15.43,46400.0
2008-12-15 13:40:00,15.45,15.47,15.43,15.43,7200.0,15.45,15.47,15.43,15.43,7200.0
2008-12-15 13:45:00,15.45,15.5,15.45,15.5,16000.0,15.45,15.5,15.45,15.5,16000.0
2008-12-15 13:50:00,15.48,15.49,15.46,15.46,6400.0,15.48,15.49,15.46,15.46,6400.0
2008-12-15 13:55:00,15.47,15.47,15.46,15.47,6200.0,15.47,15.47,15.46,15.47,6200.0
2008-12-15 14:00:00,15.47,15.55,15.47,15.48,7200.0,15.47,15.55,15.47,15.48,7200.0
2008-12-15 14:05:00,15.47,15.5,15.45,15.46,15400.0,15.47,15.5,15.45,15.46,15400.0
2008-12-15 14:10:00,15.46,15.46,15.43,15.45,19200.0,15.46,15.46,15.43,15.45,19200.0
2008-12-15 14:15:00,15.45,15.46,15.43,15.46,7600.0,15.45,15.46,15.43,15.46,7600.0
2008-12-15 14:20:00,15.46,15.47,15.44,15.46,8800.0,15.46,15.47,15.44,15.46,8800.0
2008-12-15 14:25:00,15.46,15.49,15.43,15.45,9400.0,15.46,15.49,15.43,15.45,9400.0
2008-12-15 14:30:00,15.44,15.49,15.42,15.49,19800.0,15.44,15.49,15.42,15.49,19800.0
2008-12-15 14:35:00,15.49,15.49,15.45,15.46,16000.0,15.49,15.49,15.45,15.46,16000.0
2008-12-15 14:40:00,15.46,15.47,15.4,15.4,13800.0,15.46,15.47,15.4,15.4,13800.0
2008-12-15 14:45:00,15.4,15.45,15.36,15.45,17000.0,15.4,15.45,15.36,15.45,17000.0
2008-12-15 14:50:00,15.45,15.46,15.44,15.46,2200.0,15.45,15.46,15.44,15.46,2200.0
2008-12-15 14:55:00,15.43,15.46,15.43,15.44,21800.0,15.43,15.46,15.43,15.44,21800.0
2008-12-15 15:00:00,15.44,15.49,15.43,15.44,30800.0,15.44,15.49,15.43,15.44,30800.0
2008-12-15 15:05:00,15.44,15.44,15.33,15.34,36600.0,15.44,15.44,15.33,15.34,36600.0
2008-12-15 15:10:00,15.33,15.34,15.3,15.33,31200.0,15.33,15.34,15.3,15.33,31200.0
2008-12-15 15:15:00,15.33,15.35,15.31,15.34,32600.0,15.33,15.35,15.31,15.34,32600.0
2008-12-15 15:20:00,15.34,15.34,15.31,15.32,30800.0,15.34,15.34,15.31,15.32,30800.0
2008-12-15 15:25:00,15.31,15.35,15.29,15.35,16800.0,15.31,15.35,15.29,15.35,16800.0
2008-12-15 15:30:00,15.35,15.41,15.29,15.41,27400.0,15.35,15.41,15.29,15.41,27400.0
2008-12-15 15:35:00,15.4,15.59,15.4,15.52,32800.0,15.4,15.59,15.4,15.52,32800.0
2008-12-15 15:40:00,15.51,15.67,15.49,15.56,27400.0,15.51,15.67,15.49,15.56,27400.0
2008-12-15 15:45:00,15.57,15.61,15.49,15.55,20800.0,15.57,15.61,15.49,15.55,20800.0
2008-12-15 15:50:00,15.53,15.55,15.44,15.49,33400.0,15.53,15.55,15.44,15.49,33400.0
2008-12-15 15:55:00,15.5,15.56,15.46,15.46,44200.0,15.5,15.56,15.46,15.46,44200.0
2008-12-16 09:30:00,15.47,15.62,15.45,15.6,16200.0,15.47,15.62,15.45,15.6,16200.0
2008-12-16 09:35:00,15.62,15.77,15.59,15.75,8000.0,15.62,15.77,15.59,15.75,8000.0
2008-12-16 09:40:00,15.75,15.8,15.71,15.79,12800.0,15.75,15.8,15.71,15.79,12800.0
2008-12-16 09:45:00,15.77,15.83,15.77,15.8,25000.0,15.77,15.83,15.77,15.8,25000.0
2008-12-16 09:50:00,15.81,15.83,15.68,15.68,12200.0,15.81,15.83,15.68,15.68,12200.0
2008-12-16 09:55:00,15.69,15.75,15.68,15.71,15400.0,15.69,15.75,15.68,15.71,15400.0
2008-12-16 10:00:00,15.7,15.77,15.7,15.76,15400.0,15.7,15.77,15.7,15.76,15400.0
2008-12-16 10:05:00,15.76,15.82,15.74,15.82,7400.0,15.76,15.82,15.74,15.82,7400.0
2008-12-16 10:10:00,15.81,15.81,15.79,15.79,7400.0,15.81,15.81,15.79,15.79,7400.0
2008-12-16 10:15:00,15.77,15.79,15.76,15.79,5200.0,15.77,15.79,15.76,15.79,5200.0
2008-12-16 10:20:00,15.78,15.86,15.74,15.83,16800.0,15.78,15.86,15.74,15.83,16800.0
2008-12-16 10:25:00,15.86,15.92,15.86,15.87,10600.0,15.86,15.92,15.86,15.87,10600.0
2008-12-16 10:30:00,15.85,15.85,15.77,15.77,6400.0,15.85,15.85,15.77,15.77,6400.0
2008-12-16 10:35:00,15.78,15.81,15.77,15.81,4000.0,15.78,15.81,15.77,15.81,4000.0
2008-12-16 10:40:00,15.8,15.87,15.76,15.87,8000.0,15.8,15.87,15.76,15.87,8000.0
2008-12-16 10:45:00,15.87,15.87,15.8,15.83,6200.0,15.87,15.87,15.8,15.83,6200.0
2008-12-16 10:50:00,15.82,15.88,15.82,15.88,14600.0,15.82,15.88,15.82,15.88,14600.0
2008-12-16 10:55:00,15.88,15.9,15.85,15.9,11200.0,15.88,15.9,15.85,15.9,11200.0
2008-12-16 11:00:00,15.9,15.94,15.87,15.94,6800.0,15.9,15.94,15.87,15.94,6800.0
2008-12-16 11:05:00,15.93,15.94,15.92,15.94,2600.0,15.93,15.94,15.92,15.94,2600.0
2008-12-16 11:10:00,15.92,15.93,15.88,15.88,3000.0,15.92,15.93,15.88,15.88,3000.0
2008-12-16 11:15:00,15.9,15.92,15.87,15.91,7000.0,15.9,15.92,15.87,15.91,7000.0
2008-12-16 11:20:00,15.92,15.92,15.87,15.87,25600.0,15.92,15.92,15.87,15.87,25600.0
2008-12-16 11:25:00,15.87,15.9,15.86,15.9,6600.0,15.87,15.9,15.86,15.9,6600.0
2008-12-16 11:30:00,15.9,15.9,15.88,15.88,10800.0,15.9,15.9,15.88,15.88,10800.0
2008-12-16 11:35:00,15.9,15.92,15.88,15.9,8600.0,15.9,15.92,15.88,15.9,8600.0
2008-12-16 11:40:00,15.92,15.96,15.9,15.92,11200.0,15.92,15.96,15.9,15.92,11200.0
2008-12-16 11:45:00,15.95,15.97,15.94,15.94,2800.0,15.95,15.97,15.94,15.94,2800.0
2008-12-16 11:50:00,15.94,15.98,15.93,15.96,7400.0,15.94,15.98,15.93,15.96,7400.0
2008-12-16 11:55:00,15.96,16.0,15.94,15.96,6200.0,15.96,16.0,15.94,15.96,6200.0
2008-12-16 12:00:00,15.95,15.97,15.93,15.96,4800.0,15.95,15.97,15.93,15.96,4800.0
2008-12-16 12:05:00,15.94,15.94,15.93,15.94,1600.0,15.94,15.94,15.93,15.94,1600.0
2008-12-16 12:10:00,15.94,15.94,15.93,15.94,8200.0,15.94,15.94,15.93,15.94,8200.0
2008-12-16 12:15:00,15.94,15.94,15.93,15.93,6200.0,15.94,15.94,15.93,15.93,6200.0
2008-12-16 12:20:00,15.94,15.95,15.93,15.94,3800.0,15.94,15.95,15.93,15.94,3800.0
2008-12-16 12:25:00,15.94,15.94,15.93,15.94,4200.0,15.94,15.94,15.93,15.94,4200.0
2008-12-16 12:30:00,15.94,15.98,15.93,15.98,4800.0,15.94,15.98,15.93,15.98,4800.0
2008-12-16 12:35:00,15.97,15.99,15.97,15.99,9800.0,15.97,15.99,15.97,15.99,9800.0
2008-12-16 12:40:00,15.99,16.0,15.97,15.99,6000.0,15.99,16.0,15.97,15.99,6000.0
2008-12-16 12:45:00,15.99,16.0,15.99,15.99,16800.0,15.99,16.0,15.99,15.99,16800.0
2008-12-16 12:50:00,15.99,15.99,15.97,15.97,2400.0,15.99,15.99,15.97,15.97,2400.0
2008-12-16 12:55:00,15.97,15.97,15.93,15.93,3400.0,15.97,15.97,15.93,15.93,3400.0
2008-12-16 13:00:00,15.93,15.93,15.88,15.9,4200.0,15.93,15.93,15.88,15.9,4200.0
2008-12-16 13:05:00,15.9,15.93,15.9,15.92,5800.0,15.9,15.93,15.9,15.92,5800.0
2008-12-16 13:10:00,15.92,15.96,15.91,15.96,5200.0,15.92,15.96,15.91,15.96,5200.0
2008-12-16 13:15:00,15.95,15.97,15.94,15.97,4400.0,15.95,15.97,15.94,15.97,4400.0
2008-12-16 13:20:00,15.97,15.99,15.97,15.99,8000.0,15.97,15.99,15.97,15.99,8000.0
2008-12-16 13:25:00,15.99,15.99,15.97,15.98,5000.0,15.99,15.99,15.97,15.98,5000.0
2008-12-16 13:30:00,15.97,15.99,15.93,15.93,9800.0,15.97,15.99,15.93,15.93,9800.0
2008-12-16 13:35:00,15.93,15.97,15.93,15.93,3800.0,15.93,15.97,15.93,15.93,3800.0
2008-12-16 13:40:00,15.93,15.96,15.93,15.93,8400.0,15.93,15.96,15.93,15.93,8400.0
2008-12-16 13:45:00,15.93,15.97,15.93,15.95,20000.0,15.93,15.97,15.93,15.95,20000.0
2008-12-16 13:50:00,15.95,15.97,15.95,15.97,7400.0,15.95,15.97,15.95,15.97,7400.0
2008-12-16 13:55:00,15.97,15.99,15.96,15.97,3800.0,15.97,15.99,15.96,15.97,3800.0
2008-12-16 14:00:00,15.97,15.97,15.94,15.95,4600.0,15.97,15.97,15.94,15.95,4600.0
2008-12-16 14:05:00,15.96,15.96,15.94,15.96,3600.0,15.96,15.96,15.94,15.96,3600.0
2008-12-16 14:10:00,15.96,16.01,15.94,15.98,26000.0,15.96,16.01,15.94,15.98,26000.0
2008-12-16 14:15:00,15.97,16.03,15.97,15.99,7600.0,15.97,16.03,15.97,15.99,7600.0
2008-12-16 14:20:00,15.99,16.1,15.99,16.04,15000.0,15.99,16.1,15.99,16.04,15000.0
2008-12-16 14:25:00,16.03,16.09,16.02,16.05,17600.0,16.03,16.09,16.02,16.05,17600.0
2008-12-16 14:30:00,16.06,16.16,16.04,16.1,39200.0,16.06,16.16,16.04,16.1,39200.0
2008-12-16 14:35:00,16.09,16.11,16.05,16.08,9200.0,16.09,16.11,16.05,16.08,9200.0
2008-12-16 14:40:00,16.07,16.07,15.92,15.93,23000.0,16.07,16.07,15.92,15.93,23000.0
2008-12-16 14:45:00,15.93,16.03,15.91,16.0,26000.0,15.93,16.03,15.91,16.0,26000.0
2008-12-16 14:50:00,16.02,16.16,15.99,16.14,16600.0,16.02,16.16,15.99,16.14,16600.0
2008-12-16 14:55:00,16.11,16.18,16.08,16.13,23200.0,16.11,16.18,16.08,16.13,23200.0
2008-12-16 15:00:00,16.13,16.17,15.99,15.99,25800.0,16.13,16.17,15.99,15.99,25800.0
2008-12-16 15:05:00,15.99,16.18,15.99,16.16,22600.0,15.99,16.18,15.99,16.16,22600.0
2008-12-16 15:10:00,16.15,16.22,16.14,16.16,34000.0,16.15,16.22,16.14,16.16,34000.0
2008-12-16 15:15:00,16.16,16.28,16.16,16.23,44800.0,16.16,16.28,16.16,16.23,44800.0
2008-12-16 15:20:00,16.22,16.32,16.21,16.3,31000.0,16.22,16.32,16.21,16.3,31000.0
2008-12-16 15:25:00,16.3,16.35,16.27,16.32,24800.0,16.3,16.35,16.27,16.32,24800.0
2008-12-16 15:30:00,16.31,16.4,16.3,16.38,18600.0,16.31,16.4,16.3,16.38,18600.0
2008-12-16 15:35:00,16.37,16.39,16.29,16.38,21600.0,16.37,16.39,16.29,16.38,21600.0
2008-12-16 15:40:00,16.36,16.37,16.3,16.3,18600.0,16.36,16.37,16.3,16.3,18600.0
2008-12-16 15:45:00,16.3,16.35,16.23,16.26,38200.0,16.3,16.35,16.23,16.26,38200.0
2008-12-16 15:50:00,16.25,16.39,16.25,16.39,32200.0,16.25,16.39,16.25,16.39,32200.0
2008-12-16 15:55:00,16.4,16.54,16.36,16.5,89600.0,16.4,16.54,16.36,16.5,89600.0
2008-12-17 09:30:00,16.48,16.49,16.05,16.34,15000.0,16.48,16.49,16.05,16.34,15000.0
2008-12-17 09:35:00,16.34,16.5,16.34,16.44,18200.0,16.34,16.5,16.34,16.44,18200.0
2008-12-17 09:40:00,16.4,16.5,16.39,16.42,115200.0,16.4,16.5,16.39,16.42,115200.0
2008-12-17 09:45:00,16.43,16.52,16.36,16.52,41000.0,16.43,16.52,16.36,16.52,41000.0
2008-12-17 09:50:00,16.49,16.54,16.43,16.5,16000.0,16.49,16.54,16.43,16.5,16000.0
2008-12-17 09:55:00,16.47,16.5,16.46,16.5,5000.0,16.47,16.5,16.46,16.5,5000.0
2008-12-17 10:00:00,16.49,16.5,16.41,16.41,19800.0,16.49,16.5,16.41,16.41,19800.0
2008-12-17 10:05:00,16.41,16.45,16.32,16.34,24200.0,16.41,16.45,16.32,16.34,24200.0
2008-12-17 10:10:00,16.34,16.34,16.21,16.23,40000.0,16.34,16.34,16.21,16.23,40000.0
2008-12-17 10:15:00,16.23,16.29,16.23,16.27,20400.0,16.23,16.29,16.23,16.27,20400.0
2008-12-17 10:20:00,16.3,16.3,16.27,16.27,5200.0,16.3,16.3,16.27,16.27,5200.0
2008-12-17 10:25:00,16.27,16.37,16.27,16.34,9200.0,16.27,16.37,16.27,16.34,9200.0
2008-12-17 10:30:00,16.3,16.36,16.3,16.34,3000.0,16.3,16.36,16.3,16.34,3000.0
2008-12-17 10:35:00,16.35,16.41,16.34,16.41,9600.0,16.35,16.41,16.34,16.41,9600.0
2008-12-17 10:40:00,16.41,16.42,16.37,16.41,5000.0,16.41,16.42,16.37,16.41,5000.0
2008-12-17 10:45:00,16.42,16.43,16.38,16.39,30200.0,16.42,16.43,16.38,16.39,30200.0
2008-12-17 10:50:00,16.4,16.43,16.36,16.4,15200.0,16.4,16.43,16.36,16.4,15200.0
2008-12-17 10:55:00,16.42,16.44,16.39,16.43,11400.0,16.42,16.44,16.39,16.43,11400.0
2008-12-17 11:00:00,16.43,16.53,16.43,16.49,38600.0,16.43,16.53,16.43,16.49,38600.0
2008-12-17 11:05:00,16.49,16.54,16.48,16.54,16000.0,16.49,16.54,16.48,16.54,16000.0
2008-12-17 11:10:00,16.52,16.55,16.48,16.48,7800.0,16.52,16.55,16.48,16.48,7800.0
2008-12-17 11:15:00,16.47,16.53,16.47,16.52,15000.0,16.47,16.53,16.47,16.52,15000.0
2008-12-17 11:20:00,16.52,16.52,16.47,16.52,7000.0,16.52,16.52,16.47,16.52,7000.0
2008-12-17 11:25:00,16.5,16.51,16.47,16.5,4600.0,16.5,16.51,16.47,16.5,4600.0
2008-12-17 11:30:00,16.47,16.55,16.47,16.51,17600.0,16.47,16.55,16.47,16.51,17600.0
2008-12-17 11:35:00,16.5,16.61,16.5,16.6,6000.0,16.5,16.61,16.5,16.6,6000.0
2008-12-17 11:40:00,16.6,16.71,16.57,16.68,25000.0,16.6,16.71,16.57,16.68,25000.0
2008-12-17 11:45:00,16.68,16.71,16.66,16.69,5000.0,16.68,16.71,16.66,16.69,5000.0
2008-12-17 11:50:00,16.69,16.71,16.65,16.68,15600.0,16.69,16.71,16.65,16.68,15600.0
2008-12-17 11:55:00,16.67,16.75,16.65,16.71,12600.0,16.67,16.75,16.65,16.71,12600.0
2008-12-17 12:00:00,16.72,16.72,16.7,16.7,9800.0,16.72,16.72,16.7,16.7,9800.0
2008-12-17 12:05:00,16.71,16.81,16.71,16.8,9000.0,16.71,16.81,16.71,16.8,9000.0
2008-12-17 12:10:00,16.8,16.86,16.79,16.81,17800.0,16.8,16.86,16.79,16.81,17800.0
2008-12-17 12:15:00,16.81,16.85,16.81,16.84,12800.0,16.81,16.85,16.81,16.84,12800.0
2008-12-17 12:20:00,16.85,16.91,16.84,16.87,15400.0,16.85,16.91,16.84,16.87,15400.0
2008-12-17 12:25:00,16.88,16.93,16.88,16.92,28800.0,16.88,16.93,16.88,16.92,28800.0
2008-12-17 12:30:00,16.92,16.96,16.9,16.95,28000.0,16.92,16.96,16.9,16.95,28000.0
2008-12-17 12:35:00,16.93,16.95,16.92,16.94,17400.0,16.93,16.95,16.92,16.94,17400.0
2008-12-17 12:40:00,16.94,17.04,16.93,17.01,22800.0,16.94,17.04,16.93,17.01,22800.0
2008-12-17 12:45:00,17.0,17.05,16.97,17.05,14200.0,17.0,17.05,16.97,17.05,14200.0
2008-12-17 12:50:00,17.06,17.06,17.02,17.04,19000.0,17.06,17.06,17.02,17.04,19000.0
2008-12-17 12:55:00,17.04,17.05,17.02,17.03,11200.0,17.04,17.05,17.02,17.03,11200.0
2008-12-17 13:00:00,17.03,17.03,17.0,17.0,19000.0,17.03,17.03,17.0,17.0,19000.0
2008-12-17 13:05:00,17.0,17.04,17.0,17.04,11400.0,17.0,17.04,17.0,17.04,11400.0
2008-12-17 13:10:00,17.06,17.1,17.06,17.09,16600.0,17.06,17.1,17.06,17.09,16600.0
2008-12-17 13:15:00,17.07,17.16,17.07,17.11,26200.0,17.07,17.16,17.07,17.11,26200.0
2008-12-17 13:20:00,17.09,17.13,17.08,17.13,11200.0,17.09,17.13,17.08,17.13,11200.0
2008-12-17 13:25:00,17.15,17.15,17.05,17.08,18400.0,17.15,17.15,17.05,17.08,18400.0
2008-12-17 13:30:00,17.08,17.14,17.05,17.13,31800.0,17.08,17.14,17.05,17.13,31800.0
2008-12-17 13:35:00,17.11,17.18,17.09,17.16,14800.0,17.11,17.18,17.09,17.16,14800.0
2008-12-17 13:40:00,17.17,17.21,17.16,17.2,14400.0,17.17,17.21,17.16,17.2,14400.0
2008-12-17 13:45:00,17.2,17.31,17.19,17.24,39200.0,17.2,17.31,17.19,17.24,39200.0
2008-12-17 13:50:00,17.21,17.23,17.19,17.22,15000.0,17.21,17.23,17.19,17.22,15000.0
2008-12-17 13:55:00,17.22,17.24,17.18,17.23,14600.0,17.22,17.24,17.18,17.23,14600.0
2008-12-17 14:00:00,17.23,17.25,17.22,17.25,29000.0,17.23,17.25,17.22,17.25,29000.0
2008-12-17 14:05:00,17.25,17.33,17.24,17.32,33800.0,17.25,17.33,17.24,17.32,33800.0
2008-12-17 14:10:00,17.3,17.33,17.29,17.32,21400.0,17.3,17.33,17.29,17.32,21400.0
2008-12-17 14:15:00,17.33,17.35,17.3,17.31,22200.0,17.33,17.35,17.3,17.31,22200.0
2008-12-17 14:20:00,17.31,17.31,17.25,17.26,26400.0,17.31,17.31,17.25,17.26,26400.0
2008-12-17 14:25:00,17.26,17.26,17.16,17.16,10200.0,17.26,17.26,17.16,17.16,10200.0
2008-12-17 14:30:00,17.13,17.22,17.09,17.1,17600.0,17.13,17.22,17.09,17.1,17600.0
2008-12-17 14:35:00,17.09,17.17,17.07,17.11,19000.0,17.09,17.17,17.07,17.11,19000.0
2008-12-17 14:40:00,17.09,17.21,17.08,17.15,58600.0,17.09,17.21,17.08,17.15,58600.0
2008-12-17 14:45:00,17.15,17.3,17.13,17.3,35000.0,17.15,17.3,17.13,17.3,35000.0
2008-12-17 14:50:00,17.29,17.31,17.26,17.26,33400.0,17.29,17.31,17.26,17.26,33400.0
2008-12-17 14:55:00,17.25,17.33,17.21,17.32,18400.0,17.25,17.33,17.21,17.32,18400.0
2008-12-17 15:00:00,17.32,17.41,17.32,17.36,25400.0,17.32,17.41,17.32,17.36,25400.0
2008-12-17 15:05:00,17.36,17.4,17.34,17.36,25600.0,17.36,17.4,17.34,17.36,25600.0
2008-12-17 15:10:00,17.36,17.36,17.33,17.33,25200.0,17.36,17.36,17.33,17.33,25200.0
2008-12-17 15:15:00,17.33,17.43,17.33,17.4,20200.0,17.33,17.43,17.33,17.4,20200.0
2008-12-17 15:20:00,17.4,17.42,17.35,17.37,18600.0,17.4,17.42,17.35,17.37,18600.0
2008-12-17 15:25:00,17.38,17.39,17.35,17.39,31200.0,17.38,17.39,17.35,17.39,31200.0
2008-12-17 15:30:00,17.39,17.4,17.36,17.36,36200.0,17.39,17.4,17.36,17.36,36200.0
2008-12-17 15:35:00,17.36,17.36,17.27,17.29,30000.0,17.36,17.36,17.27,17.29,30000.0
2008-12-17 15:40:00,17.3,17.38,17.3,17.33,22800.0,17.3,17.38,17.3,17.33,22800.0
2008-12-17 15:45:00,17.33,17.41,17.29,17.38,42600.0,17.33,17.41,17.29,17.38,42600.0
2008-12-17 15:50:00,17.38,17.43,17.31,17.38,33600.0,17.38,17.43,17.31,17.38,33600.0
2008-12-17 15:55:00,17.38,17.4,17.32,17.36,83600.0,17.38,17.4,17.32,17.36,83600.0
2008-12-18 09:30:00,17.45,17.45,17.28,17.45,13600.0,17.45,17.45,17.28,17.45,13600.0
2008-12-18 09:35:00,17.44,17.6,17.43,17.48,6400.0,17.44,17.6,17.43,17.48,6400.0
2008-12-18 09:40:00,17.48,17.56,17.34,17.34,7600.0,17.48,17.56,17.34,17.34,7600.0
2008-12-18 09:45:00,17.29,17.42,17.29,17.42,9600.0,17.29,17.42,17.29,17.42,9600.0
2008-12-18 09:50:00,17.41,17.42,17.33,17.36,13800.0,17.41,17.42,17.33,17.36,13800.0
2008-12-18 09:55:00,17.38,17.4,17.33,17.4,4600.0,17.38,17.4,17.33,17.4,4600.0
2008-12-18 10:00:00,17.4,17.58,17.4,17.47,11800.0,17.4,17.58,17.4,17.47,11800.0
2008-12-18 10:05:00,17.46,17.6,17.45,17.58,8400.0,17.46,17.6,17.45,17.58,8400.0
2008-12-18 10:10:00,17.57,17.58,17.55,17.57,3800.0,17.57,17.58,17.55,17.57,3800.0
2008-12-18 10:15:00,17.57,17.66,17.57,17.61,9000.0,17.57,17.66,17.57,17.61,9000.0
2008-12-18 10:20:00,17.58,17.61,17.54,17.55,4600.0,17.58,17.61,17.54,17.55,4600.0
2008-12-18 10:25:00,17.55,17.6,17.53,17.58,4200.0,17.55,17.6,17.53,17.58,4200.0
2008-12-18 10:30:00,17.59,17.6,17.53,17.54,5200.0,17.59,17.6,17.53,17.54,5200.0
2008-12-18 10:35:00,17.54,17.55,17.49,17.52,26800.0,17.54,17.55,17.49,17.52,26800.0
2008-12-18 10:40:00,17.53,17.53,17.46,17.5,17400.0,17.53,17.53,17.46,17.5,17400.0
2008-12-18 10:45:00,17.51,17.51,17.47,17.5,6200.0,17.51,17.51,17.47,17.5,6200.0
2008-12-18 10:50:00,17.5,17.54,17.5,17.54,12800.0,17.5,17.54,17.5,17.54,12800.0
2008-12-18 10:55:00,17.54,17.54,17.52,17.53,5400.0,17.54,17.54,17.52,17.53,5400.0
2008-12-18 11:00:00,17.53,17.53,17.48,17.48,12400.0,17.53,17.53,17.48,17.48,12400.0
2008-12-18 11:05:00,17.49,17.49,17.33,17.35,41000.0,17.49,17.49,17.33,17.35,41000.0
2008-12-18 11:10:00,17.36,17.4,17.35,17.39,8600.0,17.36,17.4,17.35,17.39,8600.0
2008-12-18 11:15:00,17.39,17.43,17.37,17.37,14200.0,17.39,17.43,17.37,17.37,14200.0
2008-12-18 11:20:00,17.36,17.38,17.36,17.36,21600.0,17.36,17.38,17.36,17.36,21600.0
2008-12-18 11:25:00,17.38,17.39,17.36,17.39,7000.0,17.38,17.39,17.36,17.39,7000.0
2008-12-18 11:30:00,17.4,17.41,17.39,17.41,5600.0,17.4,17.41,17.39,17.41,5600.0
2008-12-18 11:35:00,17.42,17.42,17.33,17.35,12400.0,17.42,17.42,17.33,17.35,12400.0
2008-12-18 11:40:00,17.35,17.39,17.33,17.36,14400.0,17.35,17.39,17.33,17.36,14400.0
2008-12-18 11:45:00,17.36,17.38,17.33,17.38,12400.0,17.36,17.38,17.33,17.38,12400.0
2008-12-18 11:50:00,17.39,17.46,17.39,17.42,7000.0,17.39,17.46,17.39,17.42,7000.0
2008-12-18 11:55:00,17.44,17.46,17.43,17.45,2600.0,17.44,17.46,17.43,17.45,2600.0
2008-12-18 12:00:00,17.45,17.49,17.43,17.43,4600.0,17.45,17.49,17.43,17.43,4600.0
2008-12-18 12:05:00,17.41,17.45,17.41,17.44,7400.0,17.41,17.45,17.41,17.44,7400.0
2008-12-18 12:10:00,17.45,17.52,17.44,17.52,4800.0,17.45,17.52,17.44,17.52,4800.0
2008-12-18 12:15:00,17.52,17.52,17.5,17.5,7400.0,17.52,17.52,17.5,17.5,7400.0
2008-12-18 12:20:00,17.5,17.5,17.43,17.43,6800.0,17.5,17.5,17.43,17.43,6800.0
2008-12-18 12:25:00,17.43,17.44,17.39,17.39,5400.0,17.43,17.44,17.39,17.39,5400.0
2008-12-18 12:30:00,17.39,17.43,17.39,17.43,6400.0,17.39,17.43,17.39,17.43,6400.0
2008-12-18 12:35:00,17.44,17.46,17.43,17.43,8400.0,17.44,17.46,17.43,17.43,8400.0
2008-12-18 12:40:00,17.44,17.46,17.43,17.45,12000.0,17.44,17.46,17.43,17.45,12000.0
2008-12-18 12:45:00,17.44,17.46,17.43,17.45,12200.0,17.44,17.46,17.43,17.45,12200.0
2008-12-18 12:50:00,17.46,17.47,17.42,17.42,10200.0,17.46,17.47,17.42,17.42,10200.0
2008-12-18 12:55:00,17.42,17.43,17.42,17.42,3800.0,17.42,17.43,17.42,17.42,3800.0
2008-12-18 13:00:00,17.41,17.46,17.41,17.44,11400.0,17.41,17.46,17.41,17.44,11400.0
2008-12-18 13:05:00,17.44,17.45,17.42,17.44,9800.0,17.44,17.45,17.42,17.44,9800.0
2008-12-18 13:10:00,17.43,17.45,17.43,17.45,4400.0,17.43,17.45,17.43,17.45,4400.0
2008-12-18 13:15:00,17.46,17.49,17.46,17.47,6600.0,17.46,17.49,17.46,17.47,6600.0
2008-12-18 13:20:00,17.47,17.47,17.43,17.43,8600.0,17.47,17.47,17.43,17.43,8600.0
2008-12-18 13:25:00,17.45,17.45,17.43,17.43,10200.0,17.45,17.45,17.43,17.43,10200.0
2008-12-18 13:30:00,17.43,17.47,17.43,17.45,6400.0,17.43,17.47,17.43,17.45,6400.0
2008-12-18 13:35:00,17.47,17.47,17.42,17.46,8400.0,17.47,17.47,17.42,17.46,8400.0
2008-12-18 13:40:00,17.47,17.47,17.44,17.45,6400.0,17.47,17.47,17.44,17.45,6400.0
2008-12-18 13:45:00,17.44,17.45,17.38,17.42,7600.0,17.44,17.45,17.38,17.42,7600.0
2008-12-18 13:50:00,17.41,17.46,17.41,17.45,16600.0,17.41,17.46,17.41,17.45,16600.0
2008-12-18 13:55:00,17.46,17.47,17.43,17.45,4600.0,17.46,17.47,17.43,17.45,4600.0
2008-12-18 14:00:00,17.43,17.48,17.43,17.46,16600.0,17.43,17.48,17.43,17.46,16600.0
2008-12-18 14:05:00,17.47,17.48,17.46,17.46,4400.0,17.47,17.48,17.46,17.46,4400.0
2008-12-18 14:10:00,17.46,17.5,17.46,17.49,12000.0,17.46,17.5,17.46,17.49,12000.0
2008-12-18 14:15:00,17.48,17.5,17.47,17.48,20400.0,17.48,17.5,17.47,17.48,20400.0
2008-12-18 14:20:00,17.48,17.5,17.43,17.46,42600.0,17.48,17.5,17.43,17.46,42600.0
2008-12-18 14:25:00,17.45,17.48,17.42,17.47,26800.0,17.45,17.48,17.42,17.47,26800.0
2008-12-18 14:30:00,17.47,17.48,17.42,17.46,32000.0,17.47,17.48,17.42,17.46,32000.0
2008-12-18 14:35:00,17.46,17.46,17.41,17.43,12600.0,17.46,17.46,17.41,17.43,12600.0
2008-12-18 14:40:00,17.43,17.48,17.42,17.42,15200.0,17.43,17.48,17.42,17.42,15200.0
2008-12-18 14:45:00,17.43,17.47,17.39,17.46,30200.0,17.43,17.47,17.39,17.46,30200.0
2008-12-18 14:50:00,17.43,17.5,17.42,17.49,22600.0,17.43,17.5,17.42,17.49,22600.0
2008-12-18 14:55:00,17.49,17.5,17.42,17.43,11600.0,17.49,17.5,17.42,17.43,11600.0
2008-12-18 15:00:00,17.41,17.41,17.32,17.33,34600.0,17.41,17.41,17.32,17.33,34600.0
2008-12-18 15:05:00,17.34,17.34,17.28,17.31,8800.0,17.34,17.34,17.28,17.31,8800.0
2008-12-18 15:10:00,17.31,17.36,17.22,17.25,14600.0,17.31,17.36,17.22,17.25,14600.0
2008-12-18 15:15:00,17.23,17.24,17.18,17.18,11400.0,17.23,17.24,17.18,17.18,11400.0
2008-12-18 15:20:00,17.18,17.18,17.05,17.11,38200.0,17.18,17.18,17.05,17.11,38200.0
2008-12-18 15:25:00,17.11,17.15,17.05,17.07,26000.0,17.11,17.15,17.05,17.07,26000.0
2008-12-18 15:30:00,17.07,17.14,17.05,17.1,25600.0,17.07,17.14,17.05,17.1,25600.0
2008-12-18 15:35:00,17.1,17.23,17.09,17.14,23600.0,17.1,17.23,17.09,17.14,23600.0
2008-12-18 15:40:00,17.16,17.25,17.15,17.15,17800.0,17.16,17.25,17.15,17.15,17800.0
2008-12-18 15:45:00,17.15,17.25,17.15,17.23,22000.0,17.15,17.25,17.15,17.23,22000.0
2008-12-18 15:50:00,17.22,17.36,17.22,17.25,48800.0,17.22,17.36,17.22,17.25,48800.0
2008-12-18 15:55:00,17.25,17.35,17.24,17.35,67400.0,17.25,17.35,17.24,17.35,67400.0
2008-12-19 09:30:00,17.56,17.92,17.05,17.25,201400.0,17.56,17.92,17.05,17.25,201400.0
2008-12-19 09:35:00,17.27,17.86,17.27,17.51,15400.0,17.27,17.86,17.27,17.51,15400.0
2008-12-19 09:40:00,17.48,17.49,17.31,17.47,10200.0,17.48,17.49,17.31,17.47,10200.0
2008-12-19 09:45:00,17.46,17.51,17.41,17.51,5800.0,17.46,17.51,17.41,17.51,5800.0
2008-12-19 09:50:00,17.55,17.61,17.53,17.53,5800.0,17.55,17.61,17.53,17.53,5800.0
2008-12-19 09:55:00,17.51,17.66,17.49,17.49,11800.0,17.51,17.66,17.49,17.49,11800.0
2008-12-19 10:00:00,17.48,17.62,17.44,17.6,9600.0,17.48,17.62,17.44,17.6,9600.0
2008-12-19 10:05:00,17.63,17.63,17.5,17.54,4400.0,17.63,17.63,17.5,17.54,4400.0
2008-12-19 10:10:00,17.54,17.64,17.52,17.61,6000.0,17.54,17.64,17.52,17.61,6000.0
2008-12-19 10:15:00,17.63,17.67,17.61,17.67,7000.0,17.63,17.67,17.61,17.67,7000.0
2008-12-19 10:20:00,17.65,17.67,17.55,17.56,7800.0,17.65,17.67,17.55,17.56,7800.0
2008-12-19 10:25:00,17.58,17.59,17.5,17.58,19000.0,17.58,17.59,17.5,17.58,19000.0
2008-12-19 10:30:00,17.58,17.59,17.51,17.52,19000.0,17.58,17.59,17.51,17.52,19000.0
2008-12-19 10:35:00,17.52,17.53,17.5,17.53,11200.0,17.52,17.53,17.5,17.53,11200.0
2008-12-19 10:40:00,17.53,17.53,17.49,17.5,29600.0,17.53,17.53,17.49,17.5,29600.0
2008-12-19 10:45:00,17.5,17.5,17.42,17.43,13200.0,17.5,17.5,17.42,17.43,13200.0
2008-12-19 10:50:00,17.43,17.48,17.42,17.46,3600.0,17.43,17.48,17.42,17.46,3600.0
2008-12-19 10:55:00,17.48,17.5,17.43,17.45,7200.0,17.48,17.5,17.43,17.45,7200.0
2008-12-19 11:00:00,17.45,17.48,17.31,17.41,35400.0,17.45,17.48,17.31,17.41,35400.0
2008-12-19 11:05:00,17.42,17.44,17.38,17.39,6000.0,17.42,17.44,17.38,17.39,6000.0
2008-12-19 11:10:00,17.39,17.43,17.39,17.42,2600.0,17.39,17.43,17.39,17.42,2600.0
2008-12-19 11:15:00,17.41,17.45,17.4,17.44,9800.0,17.41,17.45,17.4,17.44,9800.0
2008-12-19 11:20:00,17.45,17.45,17.43,17.45,8400.0,17.45,17.45,17.43,17.45,8400.0
2008-12-19 11:25:00,17.44,17.44,17.36,17.38,12600.0,17.44,17.44,17.36,17.38,12600.0
2008-12-19 11:30:00,17.39,17.45,17.36,17.39,7600.0,17.39,17.45,17.36,17.39,7600.0
2008-12-19 11:35:00,17.39,17.41,17.35,17.35,8400.0,17.39,17.41,17.35,17.35,8400.0
2008-12-19 11:40:00,17.35,17.36,17.33,17.34,7800.0,17.35,17.36,17.33,17.34,7800.0
2008-12-19 11:45:00,17.33,17.36,17.33,17.35,5800.0,17.33,17.36,17.33,17.35,5800.0
2008-12-19 11:50:00,17.35,17.35,17.24,17.24,8200.0,17.35,17.35,17.24,17.24,8200.0
2008-12-19 11:55:00,17.24,17.26,17.18,17.18,3800.0,17.24,17.26,17.18,17.18,3800.0
2008-12-19 12:00:00,17.16,17.21,17.14,17.14,10000.0,17.16,17.21,17.14,17.14,10000.0
2008-12-19 12:05:00,17.14,17.17,17.1,17.1,17200.0,17.14,17.17,17.1,17.1,17200.0
2008-12-19 12:10:00,17.1,17.16,17.1,17.16,4200.0,17.1,17.16,17.1,17.16,4200.0
2008-12-19 12:15:00,17.15,17.18,17.14,17.18,5000.0,17.15,17.18,17.14,17.18,5000.0
2008-12-19 12:20:00,17.18,17.18,17.16,17.18,9200.0,17.18,17.18,17.16,17.18,9200.0
2008-12-19 12:25:00,17.17,17.22,17.17,17.22,2200.0,17.17,17.22,17.17,17.22,2200.0
2008-12-19 12:30:00,17.23,17.27,17.22,17.27,6000.0,17.23,17.27,17.22,17.27,6000.0
2008-12-19 12:35:00,17.27,17.28,17.25,17.25,5000.0,17.27,17.28,17.25,17.25,5000.0
2008-12-19 12:40:00,17.25,17.25,17.23,17.25,6600.0,17.25,17.25,17.23,17.25,6600.0
2008-12-19 12:45:00,17.24,17.26,17.24,17.25,4200.0,17.24,17.26,17.24,17.25,4200.0
2008-12-19 12:50:00,17.25,17.29,17.25,17.29,5200.0,17.25,17.29,17.25,17.29,5200.0
2008-12-19 12:55:00,17.28,17.29,17.27,17.28,4400.0,17.28,17.29,17.27,17.28,4400.0
2008-12-19 13:00:00,17.28,17.3,17.25,17.25,8800.0,17.28,17.3,17.25,17.25,8800.0
2008-12-19 13:05:00,17.25,17.25,17.24,17.25,10200.0,17.25,17.25,17.24,17.25,10200.0
2008-12-19 13:10:00,17.25,17.25,17.25,17.25,7000.0,17.25,17.25,17.25,17.25,7000.0
2008-12-19 13:15:00,17.25,17.28,17.25,17.27,6800.0,17.25,17.28,17.25,17.27,6800.0
2008-12-19 13:20:00,17.27,17.31,17.25,17.3,17200.0,17.27,17.31,17.25,17.3,17200.0
2008-12-19 13:25:00,17.3,17.31,17.29,17.3,9800.0,17.3,17.31,17.29,17.3,9800.0
2008-12-19 13:30:00,17.31,17.34,17.31,17.31,13400.0,17.31,17.34,17.31,17.31,13400.0
2008-12-19 13:35:00,17.31,17.31,17.3,17.31,11800.0,17.31,17.31,17.3,17.31,11800.0
2008-12-19 13:40:00,17.31,17.34,17.31,17.33,12000.0,17.31,17.34,17.31,17.33,12000.0
2008-12-19 13:45:00,17.33,17.35,17.3,17.3,3600.0,17.33,17.35,17.3,17.3,3600.0
2008-12-19 13:50:00,17.31,17.31,17.29,17.31,15400.0,17.31,17.31,17.29,17.31,15400.0
2008-12-19 13:55:00,17.31,17.35,17.31,17.33,4000.0,17.31,17.35,17.31,17.33,4000.0
2008-12-19 14:00:00,17.32,17.37,17.32,17.37,3600.0,17.32,17.37,17.32,17.37,3600.0
2008-12-19 14:05:00,17.35,17.36,17.3,17.33,6000.0,17.35,17.36,17.3,17.33,6000.0
2008-12-19 14:10:00,17.32,17.33,17.3,17.3,8600.0,17.32,17.33,17.3,17.3,8600.0
2008-12-19 14:15:00,17.32,17.36,17.3,17.3,6800.0,17.32,17.36,17.3,17.3,6800.0
2008-12-19 14:20:00,17.3,17.31,17.23,17.24,8600.0,17.3,17.31,17.23,17.24,8600.0
2008-12-19 14:25:00,17.24,17.25,17.22,17.25,7400.0,17.24,17.25,17.22,17.25,7400.0
2008-12-19 14:30:00,17.25,17.27,17.23,17.25,10400.0,17.25,17.27,17.23,17.25,10400.0
2008-12-19 14:35:00,17.26,17.26,17.22,17.23,13400.0,17.26,17.26,17.22,17.23,13400.0
2008-12-19 14:40:00,17.23,17.25,17.22,17.25,3400.0,17.23,17.25,17.22,17.25,3400.0
2008-12-19 14:45:00,17.27,17.29,17.25,17.28,8600.0,17.27,17.29,17.25,17.28,8600.0
2008-12-19 14:50:00,17.28,17.28,17.18,17.18,12000.0,17.28,17.28,17.18,17.18,12000.0
2008-12-19 14:55:00,17.18,17.2,17.16,17.18,12600.0,17.18,17.2,17.16,17.18,12600.0
2008-12-19 15:00:00,17.18,17.2,17.15,17.2,3200.0,17.18,17.2,17.15,17.2,3200.0
2008-12-19 15:05:00,17.18,17.25,17.17,17.24,16600.0,17.18,17.25,17.17,17.24,16600.0
2008-12-19 15:10:00,17.24,17.26,17.23,17.24,27600.0,17.24,17.26,17.23,17.24,27600.0
2008-12-19 15:15:00,17.24,17.25,17.18,17.21,7400.0,17.24,17.25,17.18,17.21,7400.0
2008-12-19 15:20:00,17.2,17.22,17.13,17.21,14200.0,17.2,17.22,17.13,17.21,14200.0
2008-12-19 15:25:00,17.21,17.25,17.2,17.21,25400.0,17.21,17.25,17.2,17.21,25400.0
2008-12-19 15:30:00,17.21,17.26,17.18,17.2,15400.0,17.21,17.26,17.18,17.2,15400.0
2008-12-19 15:35:00,17.18,17.23,17.09,17.11,25400.0,17.18,17.23,17.09,17.11,25400.0
2008-12-19 15:40:00,17.11,17.22,17.09,17.17,21800.0,17.11,17.22,17.09,17.17,21800.0
2008-12-19 15:45:00,17.17,17.17,17.11,17.17,17200.0,17.17,17.17,17.11,17.17,17200.0
2008-12-19 15:50:00,17.19,17.2,17.15,17.18,24400.0,17.19,17.2,17.15,17.18,24400.0
2008-12-19 15:55:00,17.18,17.18,17.15,17.17,39600.0,17.18,17.18,17.15,17.17,39600.0
2008-12-22 09:30:00,17.07,17.54,17.07,17.25,15400.0,17.07,17.54,17.07,17.25,15400.0
2008-12-22 09:35:00,17.25,17.36,17.1,17.1,8000.0,17.25,17.36,17.1,17.1,8000.0
2008-12-22 09:40:00,17.09,17.11,16.91,16.95,11600.0,17.09,17.11,16.91,16.95,11600.0
2008-12-22 09:45:00,16.99,17.33,16.96,17.23,16000.0,16.99,17.33,16.96,17.23,16000.0
2008-12-22 09:50:00,17.2,17.31,17.18,17.27,5800.0,17.2,17.31,17.18,17.27,5800.0
2008-12-22 09:55:00,17.27,17.27,17.14,17.17,2600.0,17.27,17.27,17.14,17.17,2600.0
2008-12-22 10:00:00,17.17,17.2,17.11,17.15,3600.0,17.17,17.2,17.11,17.15,3600.0
2008-12-22 10:05:00,17.15,17.18,17.14,17.16,5600.0,17.15,17.18,17.14,17.16,5600.0
2008-12-22 10:10:00,17.17,17.18,17.15,17.15,2800.0,17.17,17.18,17.15,17.15,2800.0
2008-12-22 10:15:00,17.16,17.22,17.16,17.21,5600.0,17.16,17.22,17.16,17.21,5600.0
2008-12-22 10:20:00,17.22,17.23,17.22,17.22,4000.0,17.22,17.23,17.22,17.22,4000.0
2008-12-22 10:25:00,17.21,17.22,17.17,17.19,8200.0,17.21,17.22,17.17,17.19,8200.0
2008-12-22 10:30:00,17.22,17.23,17.17,17.17,4600.0,17.22,17.23,17.17,17.17,4600.0
2008-12-22 10:35:00,17.16,17.21,17.16,17.2,6200.0,17.16,17.21,17.16,17.2,6200.0
2008-12-22 10:40:00,17.19,17.2,17.14,17.14,5000.0,17.19,17.2,17.14,17.14,5000.0
2008-12-22 10:45:00,17.16,17.18,17.15,17.18,6000.0,17.16,17.18,17.15,17.18,6000.0
2008-12-22 10:50:00,17.16,17.2,17.15,17.2,6000.0,17.16,17.2,17.15,17.2,6000.0
2008-12-22 10:55:00,17.18,17.19,17.14,17.14,6200.0,17.18,17.19,17.14,17.14,6200.0
2008-12-22 11:00:00,17.14,17.15,17.04,17.05,4400.0,17.14,17.15,17.04,17.05,4400.0
2008-12-22 11:05:00,17.04,17.09,17.04,17.08,12000.0,17.04,17.09,17.04,17.08,12000.0
2008-12-22 11:10:00,17.07,17.07,17.04,17.05,7000.0,17.07,17.07,17.04,17.05,7000.0
2008-12-22 11:15:00,17.06,17.08,17.06,17.08,7400.0,17.06,17.08,17.06,17.08,7400.0
2008-12-22 11:20:00,17.1,17.11,17.04,17.04,18200.0,17.1,17.11,17.04,17.04,18200.0
2008-12-22 11:25:00,17.04,17.04,17.0,17.02,13600.0,17.04,17.04,17.0,17.02,13600.0
2008-12-22 11:30:00,17.0,17.0,16.95,16.95,2800.0,17.0,17.0,16.95,16.95,2800.0
2008-12-22 11:35:00,16.95,16.95,16.86,16.91,10400.0,16.95,16.95,16.86,16.91,10400.0
2008-12-22 11:40:00,16.93,16.93,16.86,16.86,9200.0,16.93,16.93,16.86,16.86,9200.0
2008-12-22 11:45:00,16.85,16.91,16.85,16.91,10600.0,16.85,16.91,16.85,16.91,10600.0
2008-12-22 11:50:00,16.93,16.95,16.92,16.93,4200.0,16.93,16.95,16.92,16.93,4200.0
2008-12-22 11:55:00,16.95,17.0,16.93,16.98,17600.0,16.95,17.0,16.93,16.98,17600.0
2008-12-22 12:00:00,17.0,17.0,16.97,16.98,6000.0,17.0,17.0,16.97,16.98,6000.0
2008-12-22 12:05:00,16.97,16.99,16.97,16.99,3800.0,16.97,16.99,16.97,16.99,3800.0
2008-12-22 12:10:00,16.97,16.99,16.97,16.99,2800.0,16.97,16.99,16.97,16.99,2800.0
2008-12-22 12:15:00,16.99,17.02,16.92,16.95,19000.0,16.99,17.02,16.92,16.95,19000.0
2008-12-22 12:20:00,16.93,16.93,16.85,16.85,11800.0,16.93,16.93,16.85,16.85,11800.0
2008-12-22 12:25:00,16.84,16.86,16.82,16.85,17000.0,16.84,16.86,16.82,16.85,17000.0
2008-12-22 12:30:00,16.85,16.88,16.79,16.88,10600.0,16.85,16.88,16.79,16.88,10600.0
2008-12-22 12:35:00,16.88,16.92,16.88,16.91,1600.0,16.88,16.92,16.88,16.91,1600.0
2008-12-22 12:40:00,16.89,16.95,16.88,16.95,3400.0,16.89,16.95,16.88,16.95,3400.0
2008-12-22 12:45:00,16.95,16.95,16.92,16.95,4000.0,16.95,16.95,16.92,16.95,4000.0
2008-12-22 12:50:00,16.94,16.96,16.93,16.93,6200.0,16.94,16.96,16.93,16.93,6200.0
2008-12-22 12:55:00,16.95,16.96,16.92,16.92,4200.0,16.95,16.96,16.92,16.92,4200.0
2008-12-22 13:00:00,16.92,16.94,16.91,16.93,8000.0,16.92,16.94,16.91,16.93,8000.0
2008-12-22 13:05:00,16.92,16.92,16.86,16.86,9400.0,16.92,16.92,16.86,16.86,9400.0
2008-12-22 13:10:00,16.84,16.86,16.81,16.82,16800.0,16.84,16.86,16.81,16.82,16800.0
2008-12-22 13:15:00,16.84,16.86,16.8,16.81,32400.0,16.84,16.86,16.8,16.81,32400.0
2008-12-22 13:20:00,16.81,16.82,16.81,16.81,4400.0,16.81,16.82,16.81,16.81,4400.0
2008-12-22 13:25:00,16.82,16.82,16.78,16.78,18600.0,16.82,16.82,16.78,16.78,18600.0
2008-12-22 13:30:00,16.78,16.8,16.73,16.73,13800.0,16.78,16.8,16.73,16.73,13800.0
2008-12-22 13:35:00,16.74,16.75,16.72,16.74,7600.0,16.74,16.75,16.72,16.74,7600.0
2008-12-22 13:40:00,16.75,16.79,16.75,16.77,5600.0,16.75,16.79,16.75,16.77,5600.0
2008-12-22 13:45:00,16.75,16.75,16.72,16.72,4200.0,16.75,16.75,16.72,16.72,4200.0
2008-12-22 13:50:00,16.73,16.79,16.72,16.77,8000.0,16.73,16.79,16.72,16.77,8000.0
2008-12-22 13:55:00,16.76,16.77,16.71,16.72,3200.0,16.76,16.77,16.71,16.72,3200.0
2008-12-22 14:00:00,16.75,16.77,16.75,16.75,1800.0,16.75,16.77,16.75,16.75,1800.0
2008-12-22 14:05:00,16.74,16.8,16.74,16.76,4800.0,16.74,16.8,16.74,16.76,4800.0
2008-12-22 14:10:00,16.77,16.8,16.75,16.77,7000.0,16.77,16.8,16.75,16.77,7000.0
2008-12-22 14:15:00,16.75,16.75,16.69,16.7,6800.0,16.75,16.75,16.69,16.7,6800.0
2008-12-22 14:20:00,16.7,16.7,16.67,16.67,3000.0,16.7,16.7,16.67,16.67,3000.0
2008-12-22 14:25:00,16.67,16.67,16.61,16.64,5600.0,16.67,16.67,16.61,16.64,5600.0
2008-12-22 14:30:00,16.63,16.63,16.57,16.57,7200.0,16.63,16.63,16.57,16.57,7200.0
2008-12-22 14:35:00,16.58,16.6,16.58,16.59,6400.0,16.58,16.6,16.58,16.59,6400.0
2008-12-22 14:40:00,16.59,16.6,16.57,16.6,4800.0,16.59,16.6,16.57,16.6,4800.0
2008-12-22 14:45:00,16.6,16.71,16.6,16.68,9800.0,16.6,16.71,16.6,16.68,9800.0
2008-12-22 14:50:00,16.71,16.73,16.68,16.71,14800.0,16.71,16.73,16.68,16.71,14800.0
2008-12-22 14:55:00,16.71,16.71,16.59,16.6,15200.0,16.71,16.71,16.59,16.6,15200.0
2008-12-22 15:00:00,16.6,16.61,16.55,16.57,10800.0,16.6,16.61,16.55,16.57,10800.0
2008-12-22 15:05:00,16.58,16.63,16.55,16.55,9400.0,16.58,16.63,16.55,16.55,9400.0
2008-12-22 15:10:00,16.58,16.61,16.57,16.58,13000.0,16.58,16.61,16.57,16.58,13000.0
2008-12-22 15:15:00,16.59,16.63,16.58,16.6,7400.0,16.59,16.63,16.58,16.6,7400.0
2008-12-22 15:20:00,16.6,16.61,16.53,16.61,10600.0,16.6,16.61,16.53,16.61,10600.0
2008-12-22 15:25:00,16.61,16.61,16.54,16.56,8600.0,16.61,16.61,16.54,16.56,8600.0
2008-12-22 15:30:00,16.55,16.63,16.55,16.6,13000.0,16.55,16.63,16.55,16.6,13000.0
2008-12-22 15:35:00,16.6,16.73,16.58,16.68,11000.0,16.6,16.73,16.58,16.68,11000.0
2008-12-22 15:40:00,16.71,16.77,16.63,16.69,25400.0,16.71,16.77,16.63,16.69,25400.0
2008-12-22 15:45:00,16.68,16.72,16.68,16.7,9400.0,16.68,16.72,16.68,16.7,9400.0
2008-12-22 15:50:00,16.68,16.82,16.68,16.75,42000.0,16.68,16.82,16.68,16.75,42000.0
2008-12-22 15:55:00,16.76,16.87,16.75,16.86,83800.0,16.76,16.87,16.75,16.86,83800.0
2008-12-23 09:30:00,16.6,17.18,16.5,17.04,22800.0,16.6,17.18,16.5,17.04,22800.0
2008-12-23 09:35:00,17.04,17.08,16.88,17.03,13200.0,17.04,17.08,16.88,17.03,13200.0
2008-12-23 09:40:00,17.06,17.07,16.91,17.01,13200.0,17.06,17.07,16.91,17.01,13200.0
2008-12-23 09:45:00,17.02,17.13,17.01,17.03,14200.0,17.02,17.13,17.01,17.03,14200.0
2008-12-23 09:50:00,17.04,17.13,16.98,17.13,6800.0,17.04,17.13,16.98,17.13,6800.0
2008-12-23 09:55:00,17.1,17.14,17.07,17.13,5400.0,17.1,17.14,17.07,17.13,5400.0
2008-12-23 10:00:00,17.12,17.13,17.03,17.09,9800.0,17.12,17.13,17.03,17.09,9800.0
2008-12-23 10:05:00,17.06,17.07,17.01,17.04,2400.0,17.06,17.07,17.01,17.04,2400.0
2008-12-23 10:10:00,17.02,17.14,17.02,17.14,9800.0,17.02,17.14,17.02,17.14,9800.0
2008-12-23 10:15:00,17.13,17.14,17.05,17.05,6800.0,17.13,17.14,17.05,17.05,6800.0
2008-12-23 10:20:00,17.05,17.06,17.03,17.06,4000.0,17.05,17.06,17.03,17.06,4000.0
2008-12-23 10:25:00,17.05,17.08,17.05,17.07,2800.0,17.05,17.08,17.05,17.07,2800.0
2008-12-23 10:30:00,17.09,17.13,17.07,17.11,25600.0,17.09,17.13,17.07,17.11,25600.0
2008-12-23 10:35:00,17.15,17.15,17.11,17.14,3600.0,17.15,17.15,17.11,17.14,3600.0
2008-12-23 10:40:00,17.14,17.15,17.06,17.06,10400.0,17.14,17.15,17.06,17.06,10400.0
2008-12-23 10:45:00,17.06,17.13,17.06,17.1,9000.0,17.06,17.13,17.06,17.1,9000.0
2008-12-23 10:50:00,17.11,17.11,17.08,17.11,3200.0,17.11,17.11,17.08,17.11,3200.0
2008-12-23 10:55:00,17.11,17.11,17.08,17.1,8800.0,17.11,17.11,17.08,17.1,8800.0
2008-12-23 11:00:00,17.09,17.11,17.07,17.1,6200.0,17.09,17.11,17.07,17.1,6200.0
2008-12-23 11:05:00,17.1,17.11,17.09,17.11,4400.0,17.1,17.11,17.09,17.11,4400.0
2008-12-23 11:10:00,17.1,17.12,17.1,17.12,3600.0,17.1,17.12,17.1,17.12,3600.0
2008-12-23 11:15:00,17.11,17.13,17.09,17.11,3400.0,17.11,17.13,17.09,17.11,3400.0
2008-12-23 11:20:00,17.11,17.13,17.1,17.11,7400.0,17.11,17.13,17.1,17.11,7400.0
2008-12-23 11:25:00,17.12,17.13,17.1,17.11,22200.0,17.12,17.13,17.1,17.11,22200.0
2008-12-23 11:30:00,17.12,17.13,17.1,17.13,11200.0,17.12,17.13,17.1,17.13,11200.0
2008-12-23 11:35:00,17.11,17.11,17.11,17.11,4600.0,17.11,17.11,17.11,17.11,4600.0
2008-12-23 11:40:00,17.11,17.16,17.11,17.16,4200.0,17.11,17.16,17.11,17.16,4200.0
2008-12-23 11:45:00,17.13,17.15,17.13,17.13,2600.0,17.13,17.15,17.13,17.13,2600.0
2008-12-23 11:50:00,17.13,17.14,17.13,17.13,6000.0,17.13,17.14,17.13,17.13,6000.0
2008-12-23 11:55:00,17.14,17.14,17.07,17.08,10800.0,17.14,17.14,17.07,17.08,10800.0
2008-12-23 12:00:00,17.06,17.07,17.06,17.07,800.0,17.06,17.07,17.06,17.07,800.0
2008-12-23 12:05:00,17.06,17.07,17.06,17.07,1000.0,17.06,17.07,17.06,17.07,1000.0
2008-12-23 12:10:00,17.08,17.09,17.07,17.09,4200.0,17.08,17.09,17.07,17.09,4200.0
2008-12-23 12:15:00,17.09,17.12,17.08,17.12,12400.0,17.09,17.12,17.08,17.12,12400.0
2008-12-23 12:20:00,17.1,17.11,17.08,17.09,19000.0,17.1,17.11,17.08,17.09,19000.0
2008-12-23 12:25:00,17.08,17.18,17.08,17.09,25800.0,17.08,17.18,17.08,17.09,25800.0
2008-12-23 12:30:00,17.08,17.1,17.03,17.04,6600.0,17.08,17.1,17.03,17.04,6600.0
2008-12-23 12:35:00,17.05,17.05,16.98,17.0,5400.0,17.05,17.05,16.98,17.0,5400.0
2008-12-23 12:40:00,17.0,17.01,16.96,16.96,28800.0,17.0,17.01,16.96,16.96,28800.0
2008-12-23 12:45:00,16.98,16.98,16.95,16.97,6400.0,16.98,16.98,16.95,16.97,6400.0
2008-12-23 12:50:00,16.97,16.99,16.96,16.98,4200.0,16.97,16.99,16.96,16.98,4200.0
2008-12-23 12:55:00,16.98,16.99,16.98,16.99,2000.0,16.98,16.99,16.98,16.99,2000.0
2008-12-23 13:00:00,16.98,16.99,16.96,16.98,8600.0,16.98,16.99,16.96,16.98,8600.0
2008-12-23 13:05:00,17.0,17.0,16.99,17.0,2000.0,17.0,17.0,16.99,17.0,2000.0
2008-12-23 13:10:00,16.99,17.0,16.98,17.0,10400.0,16.99,17.0,16.98,17.0,10400.0
2008-12-23 13:15:00,17.0,17.0,16.99,16.99,3600.0,17.0,17.0,16.99,16.99,3600.0
2008-12-23 13:20:00,16.98,17.0,16.93,16.98,11600.0,16.98,17.0,16.93,16.98,11600.0
2008-12-23 13:25:00,16.98,16.98,16.96,16.96,1600.0,16.98,16.98,16.96,16.96,1600.0
2008-12-23 13:30:00,16.97,16.97,16.93,16.93,3200.0,16.97,16.97,16.93,16.93,3200.0
2008-12-23 13:35:00,16.93,16.93,16.91,16.92,1800.0,16.93,16.93,16.91,16.92,1800.0
2008-12-23 13:40:00,16.91,16.92,16.87,16.89,3800.0,16.91,16.92,16.87,16.89,3800.0
2008-12-23 13:45:00,16.89,16.91,16.88,16.91,13000.0,16.89,16.91,16.88,16.91,13000.0
2008-12-23 13:50:00,16.91,16.93,16.89,16.9,13600.0,16.91,16.93,16.89,16.9,13600.0
2008-12-23 13:55:00,16.9,16.98,16.9,16.96,5000.0,16.9,16.98,16.9,16.96,5000.0
2008-12-23 14:00:00,16.97,16.98,16.97,16.98,2000.0,16.97,16.98,16.97,16.98,2000.0
2008-12-23 14:05:00,16.97,16.97,16.96,16.97,2000.0,16.97,16.97,16.96,16.97,2000.0
2008-12-23 14:10:00,16.96,16.97,16.96,16.97,3000.0,16.96,16.97,16.96,16.97,3000.0
2008-12-23 14:15:00,16.96,17.05,16.96,17.03,7200.0,16.96,17.05,16.96,17.03,7200.0
2008-12-23 14:20:00,17.02,17.03,17.0,17.02,4000.0,17.02,17.03,17.0,17.02,4000.0
2008-12-23 14:25:00,17.02,17.02,17.0,17.0,7000.0,17.02,17.02,17.0,17.0,7000.0
2008-12-23 14:30:00,17.02,17.03,16.9,16.91,20600.0,17.02,17.03,16.9,16.91,20600.0
2008-12-23 14:35:00,16.92,17.0,16.92,16.95,22400.0,16.92,17.0,16.92,16.95,22400.0
2008-12-23 14:40:00,16.93,16.93,16.91,16.91,5600.0,16.93,16.93,16.91,16.91,5600.0
2008-12-23 14:45:00,16.91,16.93,16.88,16.93,8000.0,16.91,16.93,16.88,16.93,8000.0
2008-12-23 14:50:00,16.93,16.98,16.91,16.93,12800.0,16.93,16.98,16.91,16.93,12800.0
2008-12-23 14:55:00,16.92,16.93,16.91,16.92,3800.0,16.92,16.93,16.91,16.92,3800.0
2008-12-23 15:00:00,16.92,16.92,16.88,16.91,4800.0,16.92,16.92,16.88,16.91,4800.0
2008-12-23 15:05:00,16.9,16.9,16.84,16.84,9000.0,16.9,16.9,16.84,16.84,9000.0
2008-12-23 15:10:00,16.85,17.01,16.84,16.93,8800.0,16.85,17.01,16.84,16.93,8800.0
2008-12-23 15:15:00,16.93,16.98,16.9,16.95,5200.0,16.93,16.98,16.9,16.95,5200.0
2008-12-23 15:20:00,16.93,16.99,16.93,16.95,4600.0,16.93,16.99,16.93,16.95,4600.0
2008-12-23 15:25:00,16.92,17.0,16.92,16.99,7000.0,16.92,17.0,16.92,16.99,7000.0
2008-12-23 15:30:00,16.97,17.03,16.97,16.99,8200.0,16.97,17.03,16.97,16.99,8200.0
2008-12-23 15:35:00,16.98,16.98,16.93,16.93,3800.0,16.98,16.98,16.93,16.93,3800.0
2008-12-23 15:40:00,16.93,16.96,16.93,16.93,4600.0,16.93,16.96,16.93,16.93,4600.0
2008-12-23 15:45:00,16.93,16.94,16.92,16.93,6800.0,16.93,16.94,16.92,16.93,6800.0
2008-12-23 15:50:00,16.93,16.95,16.91,16.91,4200.0,16.93,16.95,16.91,16.91,4200.0
2008-12-23 15:55:00,16.91,16.93,16.88,16.91,35400.0,16.91,16.93,16.88,16.91,35400.0
2008-12-24 09:30:00,16.91,16.99,16.82,16.87,5000.0,16.91,16.99,16.82,16.87,5000.0
2008-12-24 09:35:00,16.85,16.85,16.75,16.79,7000.0,16.85,16.85,16.75,16.79,7000.0
2008-12-24 09:40:00,16.78,16.8,16.75,16.77,4600.0,16.78,16.8,16.75,16.77,4600.0
2008-12-24 09:45:00,16.8,16.82,16.78,16.78,2200.0,16.8,16.82,16.78,16.78,2200.0
2008-12-24 09:50:00,16.78,16.8,16.75,16.8,14400.0,16.78,16.8,16.75,16.8,14400.0
2008-12-24 09:55:00,16.81,16.84,16.81,16.82,3200.0,16.81,16.84,16.81,16.82,3200.0
2008-12-24 10:00:00,16.8,16.84,16.79,16.82,2800.0,16.8,16.84,16.79,16.82,2800.0
2008-12-24 10:05:00,16.82,16.84,16.82,16.83,4400.0,16.82,16.84,16.82,16.83,4400.0
2008-12-24 10:10:00,16.84,16.94,16.84,16.94,4800.0,16.84,16.94,16.84,16.94,4800.0
2008-12-24 10:15:00,16.96,16.99,16.96,16.98,3400.0,16.96,16.99,16.96,16.98,3400.0
2008-12-24 10:20:00,16.99,17.0,16.98,17.0,2400.0,16.99,17.0,16.98,17.0,2400.0
2008-12-24 10:25:00,17.01,17.02,17.0,17.01,7600.0,17.01,17.02,17.0,17.01,7600.0
2008-12-24 10:30:00,17.0,17.02,16.99,17.0,2600.0,17.0,17.02,16.99,17.0,2600.0
2008-12-24 10:35:00,17.0,17.0,16.98,16.98,400.0,17.0,17.0,16.98,16.98,400.0
2008-12-24 10:40:00,16.98,17.0,16.98,16.99,1200.0,16.98,17.0,16.98,16.99,1200.0
2008-12-24 10:45:00,17.0,17.0,16.99,17.0,2600.0,17.0,17.0,16.99,17.0,2600.0
2008-12-24 10:50:00,17.0,17.05,17.0,17.04,2200.0,17.0,17.05,17.0,17.04,2200.0
2008-12-24 10:55:00,17.03,17.04,17.02,17.02,2200.0,17.03,17.04,17.02,17.02,2200.0
2008-12-24 11:00:00,17.02,17.03,17.0,17.0,4600.0,17.02,17.03,17.0,17.0,4600.0
2008-12-24 11:05:00,17.0,17.0,16.98,16.99,1800.0,17.0,17.0,16.98,16.99,1800.0
2008-12-24 11:10:00,17.0,17.0,17.0,17.0,2200.0,17.0,17.0,17.0,17.0,2200.0
2008-12-24 11:15:00,17.0,17.0,17.0,17.0,800.0,17.0,17.0,17.0,17.0,800.0
2008-12-24 11:20:00,17.0,17.0,16.99,17.0,4400.0,17.0,17.0,16.99,17.0,4400.0
2008-12-24 11:25:00,17.0,17.0,16.99,16.99,2000.0,17.0,17.0,16.99,16.99,2000.0
2008-12-24 11:30:00,16.98,16.98,16.95,16.95,2600.0,16.98,16.98,16.95,16.95,2600.0
2008-12-24 11:35:00,16.94,16.95,16.93,16.94,4400.0,16.94,16.95,16.93,16.94,4400.0
2008-12-24 11:40:00,16.95,16.95,16.93,16.94,6800.0,16.95,16.95,16.93,16.94,6800.0
2008-12-24 11:45:00,16.95,16.97,16.94,16.96,2400.0,16.95,16.97,16.94,16.96,2400.0
2008-12-24 11:50:00,16.96,17.0,16.96,17.0,3600.0,16.96,17.0,16.96,17.0,3600.0
2008-12-24 11:55:00,16.99,17.0,16.99,16.99,600.0,16.99,17.0,16.99,16.99,600.0
2008-12-24 12:00:00,16.99,17.03,16.99,17.03,2600.0,16.99,17.03,16.99,17.03,2600.0
2008-12-24 12:05:00,17.03,17.03,17.02,17.03,1800.0,17.03,17.03,17.02,17.03,1800.0
2008-12-24 12:10:00,17.04,17.04,17.03,17.03,2000.0,17.04,17.04,17.03,17.03,2000.0
2008-12-24 12:15:00,17.03,17.05,17.02,17.05,7200.0,17.03,17.05,17.02,17.05,7200.0
2008-12-24 12:20:00,17.04,17.08,17.04,17.07,4200.0,17.04,17.08,17.04,17.07,4200.0
2008-12-24 12:25:00,17.07,17.08,17.07,17.08,3000.0,17.07,17.08,17.07,17.08,3000.0
2008-12-24 12:30:00,17.07,17.07,17.05,17.05,3600.0,17.07,17.07,17.05,17.05,3600.0
2008-12-24 12:35:00,17.05,17.05,17.05,17.05,2400.0,17.05,17.05,17.05,17.05,2400.0
2008-12-24 12:40:00,17.05,17.05,17.04,17.05,2800.0,17.05,17.05,17.04,17.05,2800.0
2008-12-24 12:45:00,17.05,17.05,17.03,17.05,1600.0,17.05,17.05,17.03,17.05,1600.0
2008-12-24 12:50:00,17.05,17.07,17.05,17.05,3800.0,17.05,17.07,17.05,17.05,3800.0
2008-12-24 12:55:00,17.05,17.05,17.0,17.05,9200.0,17.05,17.05,17.0,17.05,9200.0
2008-12-26 09:30:00,17.05,17.34,17.05,17.14,2600.0,17.05,17.34,17.05,17.14,2600.0
2008-12-26 09:35:00,17.05,17.06,17.04,17.06,800.0,17.05,17.06,17.04,17.06,800.0
2008-12-26 09:40:00,17.1,17.11,17.01,17.01,1400.0,17.1,17.11,17.01,17.01,1400.0
2008-12-26 09:45:00,16.99,17.0,16.99,17.0,2600.0,16.99,17.0,16.99,17.0,2600.0
2008-12-26 09:50:00,16.95,16.95,16.89,16.9,3400.0,16.95,16.95,16.89,16.9,3400.0
2008-12-26 09:55:00,16.89,16.89,16.86,16.88,8000.0,16.89,16.89,16.86,16.88,8000.0
2008-12-26 10:00:00,16.88,16.89,16.88,16.88,2800.0,16.88,16.89,16.88,16.88,2800.0
2008-12-26 10:05:00,16.91,16.96,16.91,16.93,4800.0,16.91,16.96,16.91,16.93,4800.0
2008-12-26 10:10:00,16.93,16.93,16.93,16.93,200.0,16.93,16.93,16.93,16.93,200.0
2008-12-26 10:15:00,16.96,17.0,16.95,17.0,2000.0,16.96,17.0,16.95,17.0,2000.0
2008-12-26 10:20:00,16.99,17.0,16.96,16.98,4000.0,16.99,17.0,16.96,16.98,4000.0
2008-12-26 10:25:00,16.98,16.98,16.98,16.98,0.0,16.98,16.98,16.98,16.98,0.0
2008-12-26 10:30:00,16.97,16.99,16.97,16.97,1400.0,16.97,16.99,16.97,16.97,1400.0
2008-12-26 10:35:00,16.98,16.99,16.97,16.98,2000.0,16.98,16.99,16.97,16.98,2000.0
2008-12-26 10:40:00,16.97,16.99,16.93,16.95,4400.0,16.97,16.99,16.93,16.95,4400.0
2008-12-26 10:45:00,16.95,16.95,16.95,16.95,0.0,16.95,16.95,16.95,16.95,0.0
2008-12-26 10:50:00,16.96,16.96,16.93,16.93,1000.0,16.96,16.96,16.93,16.93,1000.0
2008-12-26 10:55:00,16.95,16.95,16.92,16.94,4000.0,16.95,16.95,16.92,16.94,4000.0
2008-12-26 11:00:00,16.93,16.95,16.92,16.94,1800.0,16.93,16.95,16.92,16.94,1800.0
2008-12-26 11:05:00,16.95,16.99,16.95,16.97,1600.0,16.95,16.99,16.95,16.97,1600.0
2008-12-26 11:10:00,16.99,16.99,16.97,16.98,1600.0,16.99,16.99,16.97,16.98,1600.0
2008-12-26 11:15:00,16.98,16.98,16.98,16.98,200.0,16.98,16.98,16.98,16.98,200.0
2008-12-26 11:20:00,16.98,17.0,16.98,16.99,1000.0,16.98,17.0,16.98,16.99,1000.0
2008-12-26 11:25:00,16.98,16.98,16.97,16.98,1000.0,16.98,16.98,16.97,16.98,1000.0
2008-12-26 11:30:00,16.98,16.98,16.98,16.98,600.0,16.98,16.98,16.98,16.98,600.0
2008-12-26 11:35:00,17.01,17.01,17.0,17.0,1400.0,17.01,17.01,17.0,17.0,1400.0
2008-12-26 11:40:00,17.0,17.0,16.99,16.99,1200.0,17.0,17.0,16.99,16.99,1200.0
2008-12-26 11:45:00,17.03,17.04,17.03,17.04,800.0,17.03,17.04,17.03,17.04,800.0
2008-12-26 11:50:00,17.03,17.03,17.02,17.02,1000.0,17.03,17.03,17.02,17.02,1000.0
2008-12-26 11:55:00,17.04,17.07,17.04,17.05,1600.0,17.04,17.07,17.04,17.05,1600.0
2008-12-26 12:00:00,17.05,17.07,17.05,17.07,600.0,17.05,17.07,17.05,17.07,600.0
2008-12-26 12:05:00,17.08,17.09,17.08,17.09,1600.0,17.08,17.09,17.08,17.09,1600.0
2008-12-26 12:10:00,17.06,17.06,17.05,17.05,1600.0,17.06,17.06,17.05,17.05,1600.0
2008-12-26 12:15:00,17.05,17.05,17.05,17.05,0.0,17.05,17.05,17.05,17.05,0.0
2008-12-26 12:20:00,17.04,17.04,17.03,17.04,1800.0,17.04,17.04,17.03,17.04,1800.0
2008-12-26 12:25:00,17.03,17.04,17.03,17.03,3400.0,17.03,17.04,17.03,17.03,3400.0
2008-12-26 12:30:00,17.03,17.04,17.03,17.04,600.0,17.03,17.04,17.03,17.04,600.0
2008-12-26 12:35:00,17.03,17.04,17.03,17.04,600.0,17.03,17.04,17.03,17.04,600.0
2008-12-26 12:40:00,17.03,17.03,16.99,16.99,6200.0,17.03,17.03,16.99,16.99,6200.0
2008-12-26 12:45:00,16.99,16.99,16.96,16.96,5000.0,16.99,16.99,16.96,16.96,5000.0
2008-12-26 12:50:00,16.96,16.96,16.94,16.96,800.0,16.96,16.96,16.94,16.96,800.0
2008-12-26 12:55:00,16.94,16.95,16.94,16.95,800.0,16.94,16.95,16.94,16.95,800.0
2008-12-26 13:00:00,16.93,16.93,16.93,16.93,1000.0,16.93,16.93,16.93,16.93,1000.0
2008-12-26 13:05:00,16.93,16.93,16.91,16.91,2400.0,16.93,16.93,16.91,16.91,2400.0
2008-12-26 13:10:00,16.91,16.93,16.91,16.92,4800.0,16.91,16.93,16.91,16.92,4800.0
2008-12-26 13:15:00,16.91,16.91,16.91,16.91,600.0,16.91,16.91,16.91,16.91,600.0
2008-12-26 13:20:00,16.91,16.92,16.91,16.92,600.0,16.91,16.92,16.91,16.92,600.0
2008-12-26 13:25:00,16.92,16.92,16.9,16.9,2400.0,16.92,16.92,16.9,16.9,2400.0
2008-12-26 13:30:00,16.9,16.95,16.9,16.95,3000.0,16.9,16.95,16.9,16.95,3000.0
2008-12-26 13:35:00,16.95,16.98,16.95,16.95,2800.0,16.95,16.98,16.95,16.95,2800.0
2008-12-26 13:40:00,16.95,16.98,16.95,16.95,800.0,16.95,16.98,16.95,16.95,800.0
2008-12-26 13:45:00,16.96,17.0,16.96,17.0,2600.0,16.96,17.0,16.96,17.0,2600.0
2008-12-26 13:50:00,16.98,17.0,16.98,17.0,400.0,16.98,17.0,16.98,17.0,400.0
2008-12-26 13:55:00,17.0,17.02,16.99,16.99,3400.0,17.0,17.02,16.99,16.99,3400.0
2008-12-26 14:00:00,17.02,17.03,17.02,17.03,1000.0,17.02,17.03,17.02,17.03,1000.0
2008-12-26 14:05:00,17.03,17.03,17.03,17.03,200.0,17.03,17.03,17.03,17.03,200.0
2008-12-26 14:10:00,17.05,17.06,17.04,17.04,1000.0,17.05,17.06,17.04,17.04,1000.0
2008-12-26 14:15:00,17.03,17.03,17.03,17.03,200.0,17.03,17.03,17.03,17.03,200.0
2008-12-26 14:20:00,17.03,17.06,17.03,17.06,2600.0,17.03,17.06,17.03,17.06,2600.0
2008-12-26 14:25:00,17.06,17.06,17.06,17.06,200.0,17.06,17.06,17.06,17.06,200.0
2008-12-26 14:30:00,17.07,17.11,17.07,17.1,3000.0,17.07,17.11,17.07,17.1,3000.0
2008-12-26 14:35:00,17.11,17.11,17.11,17.11,200.0,17.11,17.11,17.11,17.11,200.0
2008-12-26 14:40:00,17.12,17.12,17.11,17.11,1000.0,17.12,17.12,17.11,17.11,1000.0
2008-12-26 14:45:00,17.11,17.13,17.11,17.11,2800.0,17.11,17.13,17.11,17.11,2800.0
2008-12-26 14:50:00,17.11,17.11,17.1,17.11,600.0,17.11,17.11,17.1,17.11,600.0
2008-12-26 14:55:00,17.09,17.12,17.09,17.1,3600.0,17.09,17.12,17.09,17.1,3600.0
2008-12-26 15:00:00,17.1,17.14,17.08,17.11,2400.0,17.1,17.14,17.08,17.11,2400.0
2008-12-26 15:05:00,17.11,17.14,17.1,17.13,3600.0,17.11,17.14,17.1,17.13,3600.0
2008-12-26 15:10:00,17.13,17.13,17.11,17.13,1600.0,17.13,17.13,17.11,17.13,1600.0
2008-12-26 15:15:00,17.13,17.18,17.13,17.16,3800.0,17.13,17.18,17.13,17.16,3800.0
2008-12-26 15:20:00,17.14,17.17,17.14,17.16,3600.0,17.14,17.17,17.14,17.16,3600.0
2008-12-26 15:25:00,17.16,17.18,17.16,17.18,1600.0,17.16,17.18,17.16,17.18,1600.0
2008-12-26 15:30:00,17.18,17.2,17.18,17.18,3400.0,17.18,17.2,17.18,17.18,3400.0
2008-12-26 15:35:00,17.18,17.2,17.18,17.18,3600.0,17.18,17.2,17.18,17.18,3600.0
2008-12-26 15:40:00,17.19,17.21,17.18,17.2,10000.0,17.19,17.21,17.18,17.2,10000.0
2008-12-26 15:45:00,17.18,17.19,17.17,17.17,6200.0,17.18,17.19,17.17,17.17,6200.0
2008-12-26 15:50:00,17.18,17.21,17.17,17.18,11000.0,17.18,17.21,17.17,17.18,11000.0
2008-12-26 15:55:00,17.17,17.21,17.14,17.21,12200.0,17.17,17.21,17.14,17.21,12200.0
2008-12-29 09:30:00,17.27,17.27,17.1,17.1,7200.0,17.27,17.27,17.1,17.1,7200.0
2008-12-29 09:35:00,17.11,17.11,16.97,16.97,4200.0,17.11,17.11,16.97,16.97,4200.0
2008-12-29 09:40:00,16.96,16.99,16.96,16.99,4200.0,16.96,16.99,16.96,16.99,4200.0
2008-12-29 09:45:00,16.99,17.03,16.99,17.02,2600.0,16.99,17.03,16.99,17.02,2600.0
2008-12-29 09:50:00,17.02,17.04,17.0,17.04,8600.0,17.02,17.04,17.0,17.04,8600.0
2008-12-29 09:55:00,17.04,17.06,17.0,17.02,7000.0,17.04,17.06,17.0,17.02,7000.0
2008-12-29 10:00:00,17.04,17.07,17.04,17.07,2800.0,17.04,17.07,17.04,17.07,2800.0
2008-12-29 10:05:00,17.04,17.04,16.96,17.0,7000.0,17.04,17.04,16.96,17.0,7000.0
2008-12-29 10:10:00,17.02,17.02,17.0,17.0,1000.0,17.02,17.02,17.0,17.0,1000.0
2008-12-29 10:15:00,16.99,16.99,16.97,16.97,13800.0,16.99,16.99,16.97,16.97,13800.0
2008-12-29 10:20:00,16.98,16.99,16.9,16.92,8600.0,16.98,16.99,16.9,16.92,8600.0
2008-12-29 10:25:00,16.9,16.96,16.9,16.96,5800.0,16.9,16.96,16.9,16.96,5800.0
2008-12-29 10:30:00,16.97,16.97,16.95,16.96,2000.0,16.97,16.97,16.95,16.96,2000.0
2008-12-29 10:35:00,16.99,16.99,16.9,16.9,3600.0,16.99,16.99,16.9,16.9,3600.0
2008-12-29 10:40:00,16.88,16.89,16.88,16.89,800.0,16.88,16.89,16.88,16.89,800.0
2008-12-29 10:45:00,16.86,16.88,16.86,16.86,3200.0,16.86,16.88,16.86,16.86,3200.0
2008-12-29 10:50:00,16.86,16.86,16.86,16.86,600.0,16.86,16.86,16.86,16.86,600.0
2008-12-29 10:55:00,16.82,16.83,16.82,16.83,400.0,16.82,16.83,16.82,16.83,400.0
2008-12-29 11:00:00,16.83,16.83,16.77,16.77,5400.0,16.83,16.83,16.77,16.77,5400.0
2008-12-29 11:05:00,16.77,16.77,16.77,16.77,600.0,16.77,16.77,16.77,16.77,600.0
2008-12-29 11:10:00,16.75,16.75,16.71,16.71,8400.0,16.75,16.75,16.71,16.71,8400.0
2008-12-29 11:15:00,16.7,16.7,16.68,16.68,8000.0,16.7,16.7,16.68,16.68,8000.0
2008-12-29 11:20:00,16.69,16.7,16.68,16.68,2400.0,16.69,16.7,16.68,16.68,2400.0
2008-12-29 11:25:00,16.68,16.69,16.67,16.67,2800.0,16.68,16.69,16.67,16.67,2800.0
2008-12-29 11:30:00,16.68,16.68,16.66,16.67,3800.0,16.68,16.68,16.66,16.67,3800.0
2008-12-29 11:35:00,16.67,16.67,16.64,16.64,7600.0,16.67,16.67,16.64,16.64,7600.0
2008-12-29 11:40:00,16.65,16.66,16.64,16.65,3400.0,16.65,16.66,16.64,16.65,3400.0
2008-12-29 11:45:00,16.64,16.64,16.61,16.63,6000.0,16.64,16.64,16.61,16.63,6000.0
2008-12-29 11:50:00,16.63,16.63,16.61,16.61,2400.0,16.63,16.63,16.61,16.61,2400.0
2008-12-29 11:55:00,16.61,16.67,16.6,16.67,10600.0,16.61,16.67,16.6,16.67,10600.0
2008-12-29 12:00:00,16.67,16.71,16.67,16.7,5400.0,16.67,16.71,16.67,16.7,5400.0
2008-12-29 12:05:00,16.7,16.7,16.67,16.7,1800.0,16.7,16.7,16.67,16.7,1800.0
2008-12-29 12:10:00,16.68,16.7,16.68,16.7,800.0,16.68,16.7,16.68,16.7,800.0
2008-12-29 12:15:00,16.71,16.75,16.68,16.73,7400.0,16.71,16.75,16.68,16.73,7400.0
2008-12-29 12:20:00,16.74,16.74,16.74,16.74,200.0,16.74,16.74,16.74,16.74,200.0
2008-12-29 12:25:00,16.72,16.73,16.71,16.71,2200.0,16.72,16.73,16.71,16.71,2200.0
2008-12-29 12:30:00,16.72,16.73,16.71,16.72,4400.0,16.72,16.73,16.71,16.72,4400.0
2008-12-29 12:35:00,16.73,16.74,16.73,16.74,400.0,16.73,16.74,16.73,16.74,400.0
2008-12-29 12:40:00,16.72,16.73,16.71,16.72,3000.0,16.72,16.73,16.71,16.72,3000.0
2008-12-29 12:45:00,16.73,16.73,16.7,16.7,400.0,16.73,16.73,16.7,16.7,400.0
2008-12-29 12:50:00,16.7,16.73,16.7,16.72,3000.0,16.7,16.73,16.7,16.72,3000.0
2008-12-29 12:55:00,16.73,16.73,16.7,16.7,2200.0,16.73,16.73,16.7,16.7,2200.0
2008-12-29 13:00:00,16.69,16.69,16.64,16.64,1600.0,16.69,16.69,16.64,16.64,1600.0
2008-12-29 13:05:00,16.65,16.65,16.63,16.64,1200.0,16.65,16.65,16.63,16.64,1200.0
2008-12-29 13:10:00,16.65,16.67,16.64,16.67,4200.0,16.65,16.67,16.64,16.67,4200.0
2008-12-29 13:15:00,16.67,16.67,16.65,16.65,1000.0,16.67,16.67,16.65,16.65,1000.0
2008-12-29 13:20:00,16.66,16.66,16.65,16.65,5200.0,16.66,16.66,16.65,16.65,5200.0
2008-12-29 13:25:00,16.64,16.66,16.64,16.66,7000.0,16.64,16.66,16.64,16.66,7000.0
2008-12-29 13:30:00,16.66,16.66,16.65,16.66,2800.0,16.66,16.66,16.65,16.66,2800.0
2008-12-29 13:35:00,16.66,16.69,16.66,16.69,2800.0,16.66,16.69,16.66,16.69,2800.0
2008-12-29 13:40:00,16.67,16.68,16.67,16.68,1000.0,16.67,16.68,16.67,16.68,1000.0
2008-12-29 13:45:00,16.68,16.68,16.68,16.68,3400.0,16.68,16.68,16.68,16.68,3400.0
2008-12-29 13:50:00,16.71,16.74,16.71,16.73,2400.0,16.71,16.74,16.71,16.73,2400.0
2008-12-29 13:55:00,16.71,16.75,16.71,16.73,2200.0,16.71,16.75,16.71,16.73,2200.0
2008-12-29 14:00:00,16.7,16.71,16.7,16.7,1600.0,16.7,16.71,16.7,16.7,1600.0
2008-12-29 14:05:00,16.69,16.69,16.66,16.68,6400.0,16.69,16.69,16.66,16.68,6400.0
2008-12-29 14:10:00,16.68,16.7,16.68,16.68,3400.0,16.68,16.7,16.68,16.68,3400.0
2008-12-29 14:15:00,16.69,16.7,16.68,16.7,2000.0,16.69,16.7,16.68,16.7,2000.0
2008-12-29 14:20:00,16.72,16.75,16.68,16.75,3600.0,16.72,16.75,16.68,16.75,3600.0
2008-12-29 14:25:00,16.73,16.81,16.73,16.74,6800.0,16.73,16.81,16.73,16.74,6800.0
2008-12-29 14:30:00,16.79,16.79,16.74,16.74,2600.0,16.79,16.79,16.74,16.74,2600.0
2008-12-29 14:35:00,16.75,16.79,16.74,16.75,5400.0,16.75,16.79,16.74,16.75,5400.0
2008-12-29 14:40:00,16.75,16.77,16.75,16.76,1000.0,16.75,16.77,16.75,16.76,1000.0
2008-12-29 14:45:00,16.76,16.77,16.74,16.74,6200.0,16.76,16.77,16.74,16.74,6200.0
2008-12-29 14:50:00,16.74,16.77,16.74,16.75,5400.0,16.74,16.77,16.74,16.75,5400.0
2008-12-29 14:55:00,16.78,16.84,16.76,16.84,6200.0,16.78,16.84,16.76,16.84,6200.0
2008-12-29 15:00:00,16.83,16.83,16.8,16.8,2000.0,16.83,16.83,16.8,16.8,2000.0
2008-12-29 15:05:00,16.8,16.92,16.8,16.89,16600.0,16.8,16.92,16.8,16.89,16600.0
2008-12-29 15:10:00,16.88,16.92,16.88,16.92,6600.0,16.88,16.92,16.88,16.92,6600.0
2008-12-29 15:15:00,16.93,16.93,16.86,16.9,14800.0,16.93,16.93,16.86,16.9,14800.0
2008-12-29 15:20:00,16.89,16.92,16.87,16.9,10200.0,16.89,16.92,16.87,16.9,10200.0
2008-12-29 15:25:00,16.9,16.91,16.89,16.91,17400.0,16.9,16.91,16.89,16.91,17400.0
2008-12-29 15:30:00,16.9,16.93,16.9,16.9,10000.0,16.9,16.93,16.9,16.9,10000.0
2008-12-29 15:35:00,16.91,16.92,16.86,16.91,20200.0,16.91,16.92,16.86,16.91,20200.0
2008-12-29 15:40:00,16.92,16.97,16.9,16.97,6800.0,16.92,16.97,16.9,16.97,6800.0
2008-12-29 15:45:00,16.97,16.98,16.93,16.94,9000.0,16.97,16.98,16.93,16.94,9000.0
2008-12-29 15:50:00,16.95,16.98,16.91,16.93,12400.0,16.95,16.98,16.91,16.93,12400.0
2008-12-29 15:55:00,16.93,16.98,16.92,16.98,16000.0,16.93,16.98,16.92,16.98,16000.0
2008-12-30 09:30:00,17.03,17.09,16.57,16.98,5800.0,17.03,17.09,16.57,16.98,5800.0
2008-12-30 09:35:00,17.02,17.06,16.99,17.04,7400.0,17.02,17.06,16.99,17.04,7400.0
2008-12-30 09:40:00,17.04,17.24,17.03,17.18,7200.0,17.04,17.24,17.03,17.18,7200.0
2008-12-30 09:45:00,17.19,17.28,17.18,17.2,8000.0,17.19,17.28,17.18,17.2,8000.0
2008-12-30 09:50:00,17.2,17.22,17.15,17.18,11200.0,17.2,17.22,17.15,17.18,11200.0
2008-12-30 09:55:00,17.18,17.22,17.17,17.2,8400.0,17.18,17.22,17.17,17.2,8400.0
2008-12-30 10:00:00,17.2,17.3,17.18,17.28,8000.0,17.2,17.3,17.18,17.28,8000.0
2008-12-30 10:05:00,17.29,17.29,17.25,17.25,5000.0,17.29,17.29,17.25,17.25,5000.0
2008-12-30 10:10:00,17.24,17.25,17.23,17.25,1200.0,17.24,17.25,17.23,17.25,1200.0
2008-12-30 10:15:00,17.24,17.26,17.22,17.23,15200.0,17.24,17.26,17.22,17.23,15200.0
2008-12-30 10:20:00,17.23,17.27,17.23,17.27,9400.0,17.23,17.27,17.23,17.27,9400.0
2008-12-30 10:25:00,17.25,17.25,17.23,17.23,6200.0,17.25,17.25,17.23,17.23,6200.0
2008-12-30 10:30:00,17.23,17.35,17.22,17.33,11200.0,17.23,17.35,17.22,17.33,11200.0
2008-12-30 10:35:00,17.35,17.4,17.32,17.38,16000.0,17.35,17.4,17.32,17.38,16000.0
2008-12-30 10:40:00,17.38,17.39,17.38,17.39,2800.0,17.38,17.39,17.38,17.39,2800.0
2008-12-30 10:45:00,17.4,17.46,17.4,17.46,4400.0,17.4,17.46,17.4,17.46,4400.0
2008-12-30 10:50:00,17.44,17.44,17.43,17.44,3000.0,17.44,17.44,17.43,17.44,3000.0
2008-12-30 10:55:00,17.42,17.43,17.42,17.42,5200.0,17.42,17.43,17.42,17.42,5200.0
2008-12-30 11:00:00,17.41,17.47,17.41,17.47,12800.0,17.41,17.47,17.41,17.47,12800.0
2008-12-30 11:05:00,17.48,17.52,17.48,17.51,6800.0,17.48,17.52,17.48,17.51,6800.0
2008-12-30 11:10:00,17.49,17.49,17.45,17.45,2200.0,17.49,17.49,17.45,17.45,2200.0
2008-12-30 11:15:00,17.46,17.46,17.43,17.45,4000.0,17.46,17.46,17.43,17.45,4000.0
2008-12-30 11:20:00,17.45,17.56,17.45,17.55,9800.0,17.45,17.56,17.45,17.55,9800.0
2008-12-30 11:25:00,17.52,17.54,17.5,17.53,6600.0,17.52,17.54,17.5,17.53,6600.0
2008-12-30 11:30:00,17.53,17.55,17.53,17.55,1800.0,17.53,17.55,17.53,17.55,1800.0
2008-12-30 11:35:00,17.54,17.65,17.53,17.65,106200.0,17.54,17.65,17.53,17.65,106200.0
2008-12-30 11:40:00,17.65,17.75,17.65,17.74,7400.0,17.65,17.75,17.65,17.74,7400.0
2008-12-30 11:45:00,17.74,17.78,17.71,17.73,19800.0,17.74,17.78,17.71,17.73,19800.0
2008-12-30 11:50:00,17.75,17.76,17.68,17.76,19200.0,17.75,17.76,17.68,17.76,19200.0
2008-12-30 11:55:00,17.73,17.73,17.68,17.68,1800.0,17.73,17.73,17.68,17.68,1800.0
2008-12-30 12:00:00,17.68,17.72,17.66,17.66,4600.0,17.68,17.72,17.66,17.66,4600.0
2008-12-30 12:05:00,17.67,17.73,17.67,17.7,8400.0,17.67,17.73,17.67,17.7,8400.0
2008-12-30 12:10:00,17.7,17.7,17.68,17.68,5200.0,17.7,17.7,17.68,17.68,5200.0
2008-12-30 12:15:00,17.68,17.7,17.67,17.7,9600.0,17.68,17.7,17.67,17.7,9600.0
2008-12-30 12:20:00,17.71,17.71,17.68,17.68,8200.0,17.71,17.71,17.68,17.68,8200.0
2008-12-30 12:25:00,17.68,17.68,17.66,17.68,3800.0,17.68,17.68,17.66,17.68,3800.0
2008-12-30 12:30:00,17.67,17.68,17.65,17.68,6200.0,17.67,17.68,17.65,17.68,6200.0
2008-12-30 12:35:00,17.68,17.68,17.66,17.68,10400.0,17.68,17.68,17.66,17.68,10400.0
2008-12-30 12:40:00,17.68,17.69,17.61,17.69,7400.0,17.68,17.69,17.61,17.69,7400.0
2008-12-30 12:45:00,17.7,17.73,17.68,17.68,3600.0,17.7,17.73,17.68,17.68,3600.0
2008-12-30 12:50:00,17.67,17.74,17.67,17.74,5600.0,17.67,17.74,17.67,17.74,5600.0
2008-12-30 12:55:00,17.75,17.75,17.69,17.74,5200.0,17.75,17.75,17.69,17.74,5200.0
2008-12-30 13:00:00,17.73,17.73,17.64,17.65,13800.0,17.73,17.73,17.64,17.65,13800.0
2008-12-30 13:05:00,17.65,17.65,17.58,17.6,10400.0,17.65,17.65,17.58,17.6,10400.0
2008-12-30 13:10:00,17.61,17.64,17.61,17.63,7400.0,17.61,17.64,17.61,17.63,7400.0
2008-12-30 13:15:00,17.63,17.63,17.56,17.57,9200.0,17.63,17.63,17.56,17.57,9200.0
2008-12-30 13:20:00,17.56,17.61,17.55,17.6,10800.0,17.56,17.61,17.55,17.6,10800.0
2008-12-30 13:25:00,17.61,17.64,17.6,17.6,2800.0,17.61,17.64,17.6,17.6,2800.0
2008-12-30 13:30:00,17.6,17.6,17.53,17.53,5200.0,17.6,17.6,17.53,17.53,5200.0
2008-12-30 13:35:00,17.54,17.56,17.52,17.55,12000.0,17.54,17.56,17.52,17.55,12000.0
2008-12-30 13:40:00,17.55,17.58,17.55,17.56,6600.0,17.55,17.58,17.55,17.56,6600.0
2008-12-30 13:45:00,17.57,17.6,17.55,17.57,7400.0,17.57,17.6,17.55,17.57,7400.0
2008-12-30 13:50:00,17.59,17.61,17.55,17.55,3600.0,17.59,17.61,17.55,17.55,3600.0
2008-12-30 13:55:00,17.56,17.58,17.51,17.51,13200.0,17.56,17.58,17.51,17.51,13200.0
2008-12-30 14:00:00,17.5,17.52,17.5,17.52,11600.0,17.5,17.52,17.5,17.52,11600.0
2008-12-30 14:05:00,17.52,17.57,17.5,17.57,10200.0,17.52,17.57,17.5,17.57,10200.0
2008-12-30 14:10:00,17.56,17.59,17.55,17.55,15000.0,17.56,17.59,17.55,17.55,15000.0
2008-12-30 14:15:00,17.57,17.61,17.57,17.61,8000.0,17.57,17.61,17.57,17.61,8000.0
2008-12-30 14:20:00,17.61,17.63,17.6,17.6,1800.0,17.61,17.63,17.6,17.6,1800.0
2008-12-30 14:25:00,17.58,17.61,17.58,17.61,3400.0,17.58,17.61,17.58,17.61,3400.0
2008-12-30 14:30:00,17.61,17.63,17.61,17.61,2000.0,17.61,17.63,17.61,17.61,2000.0
2008-12-30 14:35:00,17.62,17.63,17.6,17.63,4400.0,17.62,17.63,17.6,17.63,4400.0
2008-12-30 14:40:00,17.63,17.63,17.61,17.62,9200.0,17.63,17.63,17.61,17.62,9200.0
2008-12-30 14:45:00,17.63,17.65,17.62,17.65,5200.0,17.63,17.65,17.62,17.65,5200.0
2008-12-30 14:50:00,17.66,17.67,17.65,17.67,6400.0,17.66,17.67,17.65,17.67,6400.0
2008-12-30 14:55:00,17.66,17.67,17.65,17.65,8600.0,17.66,17.67,17.65,17.65,8600.0
2008-12-30 15:00:00,17.66,17.7,17.65,17.7,13600.0,17.66,17.7,17.65,17.7,13600.0
2008-12-30 15:05:00,17.7,17.71,17.68,17.68,14400.0,17.7,17.71,17.68,17.68,14400.0
2008-12-30 15:10:00,17.67,17.68,17.67,17.67,5800.0,17.67,17.68,17.67,17.67,5800.0
2008-12-30 15:15:00,17.68,17.73,17.68,17.72,6800.0,17.68,17.73,17.68,17.72,6800.0
2008-12-30 15:20:00,17.73,17.73,17.68,17.68,7800.0,17.73,17.73,17.68,17.68,7800.0
2008-12-30 15:25:00,17.68,17.74,17.68,17.72,9000.0,17.68,17.74,17.68,17.72,9000.0
2008-12-30 15:30:00,17.72,17.74,17.71,17.74,6000.0,17.72,17.74,17.71,17.74,6000.0
2008-12-30 15:35:00,17.73,17.73,17.72,17.72,7400.0,17.73,17.73,17.72,17.72,7400.0
2008-12-30 15:40:00,17.73,17.77,17.73,17.77,9800.0,17.73,17.77,17.73,17.77,9800.0
2008-12-30 15:45:00,17.75,17.8,17.72,17.79,18600.0,17.75,17.8,17.72,17.79,18600.0
2008-12-30 15:50:00,17.79,17.82,17.78,17.82,14600.0,17.79,17.82,17.78,17.82,14600.0
2008-12-30 15:55:00,17.83,17.9,17.82,17.85,28800.0,17.83,17.9,17.82,17.85,28800.0
2008-12-31 09:30:00,17.84,17.96,17.39,17.83,34800.0,17.84,17.96,17.39,17.83,34800.0
2008-12-31 09:35:00,17.8,17.89,17.72,17.73,13400.0,17.8,17.89,17.72,17.73,13400.0
2008-12-31 09:40:00,17.7,17.98,17.7,17.91,19400.0,17.7,17.98,17.7,17.91,19400.0
2008-12-31 09:45:00,17.89,17.99,17.86,17.99,5000.0,17.89,17.99,17.86,17.99,5000.0
2008-12-31 09:50:00,17.99,18.0,17.93,18.0,8000.0,17.99,18.0,17.93,18.0,8000.0
2008-12-31 09:55:00,17.98,18.04,17.98,18.03,15800.0,17.98,18.04,17.98,18.03,15800.0
2008-12-31 10:00:00,18.04,18.13,18.04,18.12,3400.0,18.04,18.13,18.04,18.12,3400.0
2008-12-31 10:05:00,18.14,18.14,18.04,18.05,12600.0,18.14,18.14,18.04,18.05,12600.0
2008-12-31 10:10:00,18.04,18.06,18.04,18.05,4800.0,18.04,18.06,18.04,18.05,4800.0
2008-12-31 10:15:00,18.05,18.05,18.02,18.03,3800.0,18.05,18.05,18.02,18.03,3800.0
2008-12-31 10:20:00,18.0,18.04,18.0,18.04,2400.0,18.0,18.04,18.0,18.04,2400.0
2008-12-31 10:25:00,18.04,18.07,18.04,18.07,9000.0,18.04,18.07,18.04,18.07,9000.0
2008-12-31 10:30:00,18.07,18.08,18.05,18.05,8200.0,18.07,18.08,18.05,18.05,8200.0
2008-12-31 10:35:00,18.05,18.08,18.05,18.07,7000.0,18.05,18.08,18.05,18.07,7000.0
2008-12-31 10:40:00,18.05,18.08,18.03,18.08,9400.0,18.05,18.08,18.03,18.08,9400.0
2008-12-31 10:45:00,18.08,18.13,18.08,18.09,6800.0,18.08,18.13,18.08,18.09,6800.0
2008-12-31 10:50:00,18.08,18.08,18.04,18.07,13600.0,18.08,18.08,18.04,18.07,13600.0
2008-12-31 10:55:00,18.11,18.11,18.07,18.1,4600.0,18.11,18.11,18.07,18.1,4600.0
2008-12-31 11:00:00,18.09,18.1,18.09,18.09,3200.0,18.09,18.1,18.09,18.09,3200.0
2008-12-31 11:05:00,18.09,18.11,18.08,18.1,4000.0,18.09,18.11,18.08,18.1,4000.0
2008-12-31 11:10:00,18.09,18.1,18.07,18.1,7000.0,18.09,18.1,18.07,18.1,7000.0
2008-12-31 11:15:00,18.08,18.09,18.06,18.09,4000.0,18.08,18.09,18.06,18.09,4000.0
2008-12-31 11:20:00,18.09,18.13,18.08,18.11,3800.0,18.09,18.13,18.08,18.11,3800.0
2008-12-31 11:25:00,18.11,18.11,18.09,18.1,2400.0,18.11,18.11,18.09,18.1,2400.0
2008-12-31 11:30:00,18.11,18.17,18.1,18.15,4600.0,18.11,18.17,18.1,18.15,4600.0
2008-12-31 11:35:00,18.15,18.17,18.14,18.15,5200.0,18.15,18.17,18.14,18.15,5200.0
2008-12-31 11:40:00,18.17,18.19,18.15,18.15,9600.0,18.17,18.19,18.15,18.15,9600.0
2008-12-31 11:45:00,18.15,18.16,18.13,18.15,39400.0,18.15,18.16,18.13,18.15,39400.0
2008-12-31 11:50:00,18.15,18.16,18.14,18.15,15800.0,18.15,18.16,18.14,18.15,15800.0
2008-12-31 11:55:00,18.16,18.16,18.16,18.16,4800.0,18.16,18.16,18.16,18.16,4800.0
2008-12-31 12:00:00,18.16,18.17,18.16,18.16,14200.0,18.16,18.17,18.16,18.16,14200.0
2008-12-31 12:05:00,18.16,18.16,18.16,18.16,4400.0,18.16,18.16,18.16,18.16,4400.0
2008-12-31 12:10:00,18.16,18.17,18.15,18.15,4000.0,18.16,18.17,18.15,18.15,4000.0
2008-12-31 12:15:00,18.15,18.16,18.15,18.15,8600.0,18.15,18.16,18.15,18.15,8600.0
2008-12-31 12:20:00,18.16,18.17,18.16,18.17,9800.0,18.16,18.17,18.16,18.17,9800.0
2008-12-31 12:25:00,18.17,18.17,18.15,18.16,3600.0,18.17,18.17,18.15,18.16,3600.0
2008-12-31 12:30:00,18.16,18.18,18.16,18.17,2000.0,18.16,18.18,18.16,18.17,2000.0
2008-12-31 12:35:00,18.17,18.18,18.17,18.17,3000.0,18.17,18.18,18.17,18.17,3000.0
2008-12-31 12:40:00,18.18,18.18,18.17,18.18,2200.0,18.18,18.18,18.17,18.18,2200.0
2008-12-31 12:45:00,18.18,18.18,18.17,18.17,4000.0,18.18,18.18,18.17,18.17,4000.0
2008-12-31 12:50:00,18.17,18.17,18.17,18.17,7200.0,18.17,18.17,18.17,18.17,7200.0
2008-12-31 12:55:00,18.17,18.17,18.17,18.17,4600.0,18.17,18.17,18.17,18.17,4600.0
2008-12-31 13:00:00,18.17,18.18,18.17,18.18,4000.0,18.17,18.18,18.17,18.18,4000.0
2008-12-31 13:05:00,18.17,18.18,18.15,18.15,9400.0,18.17,18.18,18.15,18.15,9400.0
2008-12-31 13:10:00,18.15,18.16,18.15,18.15,11600.0,18.15,18.16,18.15,18.15,11600.0
2008-12-31 13:15:00,18.16,18.16,18.15,18.15,5400.0,18.16,18.16,18.15,18.15,5400.0
2008-12-31 13:20:00,18.16,18.17,18.15,18.15,11400.0,18.16,18.17,18.15,18.15,11400.0
2008-12-31 13:25:00,18.15,18.17,18.15,18.16,7600.0,18.15,18.17,18.15,18.16,7600.0
2008-12-31 13:30:00,18.16,18.16,18.15,18.16,4600.0,18.16,18.16,18.15,18.16,4600.0
2008-12-31 13:35:00,18.15,18.18,18.15,18.17,11600.0,18.15,18.18,18.15,18.17,11600.0
2008-12-31 13:40:00,18.16,18.16,18.15,18.15,6800.0,18.16,18.16,18.15,18.15,6800.0
2008-12-31 13:45:00,18.16,18.18,18.16,18.16,7600.0,18.16,18.18,18.16,18.16,7600.0
2008-12-31 13:50:00,18.16,18.16,18.16,18.16,5800.0,18.16,18.16,18.16,18.16,5800.0
2008-12-31 13:55:00,18.16,18.23,18.16,18.2,11800.0,18.16,18.23,18.16,18.2,11800.0
2008-12-31 14:00:00,18.2,18.22,18.18,18.22,5400.0,18.2,18.22,18.18,18.22,5400.0
2008-12-31 14:05:00,18.21,18.22,18.16,18.16,6600.0,18.21,18.22,18.16,18.16,6600.0
2008-12-31 14:10:00,18.17,18.17,18.16,18.16,3000.0,18.17,18.17,18.16,18.16,3000.0
2008-12-31 14:15:00,18.16,18.18,18.16,18.17,7200.0,18.16,18.18,18.16,18.17,7200.0
2008-12-31 14:20:00,18.17,18.18,18.16,18.17,4800.0,18.17,18.18,18.16,18.17,4800.0
2008-12-31 14:25:00,18.16,18.17,18.16,18.17,6400.0,18.16,18.17,18.16,18.17,6400.0
2008-12-31 14:30:00,18.17,18.2,18.17,18.18,5000.0,18.17,18.2,18.17,18.18,5000.0
2008-12-31 14:35:00,18.18,18.2,18.11,18.14,10200.0,18.18,18.2,18.11,18.14,10200.0
2008-12-31 14:40:00,18.14,18.14,18.14,18.14,3400.0,18.14,18.14,18.14,18.14,3400.0
2008-12-31 14:45:00,18.14,18.14,18.14,18.14,3800.0,18.14,18.14,18.14,18.14,3800.0
2008-12-31 14:50:00,18.13,18.15,18.13,18.15,3800.0,18.13,18.15,18.13,18.15,3800.0
2008-12-31 14:55:00,18.15,18.16,18.14,18.15,4200.0,18.15,18.16,18.14,18.15,4200.0
2008-12-31 15:00:00,18.14,18.15,18.14,18.15,16800.0,18.14,18.15,18.14,18.15,16800.0
2008-12-31 15:05:00,18.15,18.15,18.09,18.11,52400.0,18.15,18.15,18.09,18.11,52400.0
2008-12-31 15:10:00,18.11,18.11,18.09,18.09,9600.0,18.11,18.11,18.09,18.09,9600.0
2008-12-31 15:15:00,18.1,18.13,18.1,18.11,5000.0,18.1,18.13,18.1,18.11,5000.0
2008-12-31 15:20:00,18.13,18.15,18.11,18.15,10600.0,18.13,18.15,18.11,18.15,10600.0
2008-12-31 15:25:00,18.14,18.15,18.11,18.13,8400.0,18.14,18.15,18.11,18.13,8400.0
2008-12-31 15:30:00,18.13,18.15,18.12,18.14,14400.0,18.13,18.15,18.12,18.14,14400.0
2008-12-31 15:35:00,18.15,18.16,18.13,18.15,21000.0,18.15,18.16,18.13,18.15,21000.0
2008-12-31 15:40:00,18.14,18.15,18.08,18.1,18200.0,18.14,18.15,18.08,18.1,18200.0
2008-12-31 15:45:00,18.09,18.1,18.03,18.08,23400.0,18.09,18.1,18.03,18.08,23400.0
2008-12-31 15:50:00,18.08,18.13,18.04,18.13,48800.0,18.08,18.13,18.04,18.13,48800.0
2008-12-31 15:55:00,18.12,18.13,17.96,18.04,141800.0,18.12,18.13,17.96,18.04,141800.0
2009-01-02 09:30:00,18.12,18.12,17.84,18.0,5800.0,18.12,18.12,17.84,18.0,5800.0
2009-01-02 09:35:00,17.98,18.16,17.9,17.9,10600.0,17.98,18.16,17.9,17.9,10600.0
2009-01-02 09:40:00,17.88,18.07,17.88,17.96,10800.0,17.88,18.07,17.88,17.96,10800.0
2009-01-02 09:45:00,17.92,17.95,17.9,17.9,5800.0,17.92,17.95,17.9,17.9,5800.0
2009-01-02 09:50:00,17.89,17.89,17.62,17.68,18800.0,17.89,17.89,17.62,17.68,18800.0
2009-01-02 09:55:00,17.68,17.75,17.66,17.71,10000.0,17.68,17.75,17.66,17.71,10000.0
2009-01-02 10:00:00,17.7,17.71,17.64,17.67,9400.0,17.7,17.71,17.64,17.67,9400.0
2009-01-02 10:05:00,17.65,17.74,17.65,17.74,6200.0,17.65,17.74,17.65,17.74,6200.0
2009-01-02 10:10:00,17.71,17.83,17.71,17.78,7800.0,17.71,17.83,17.71,17.78,7800.0
2009-01-02 10:15:00,17.76,17.84,17.76,17.84,4400.0,17.76,17.84,17.76,17.84,4400.0
2009-01-02 10:20:00,17.83,17.86,17.8,17.83,9800.0,17.83,17.86,17.8,17.83,9800.0
2009-01-02 10:25:00,17.86,17.86,17.8,17.83,4400.0,17.86,17.86,17.8,17.83,4400.0
2009-01-02 10:30:00,17.83,17.85,17.8,17.85,10800.0,17.83,17.85,17.8,17.85,10800.0
2009-01-02 10:35:00,17.85,17.85,17.79,17.81,35800.0,17.85,17.85,17.79,17.81,35800.0
2009-01-02 10:40:00,17.84,17.84,17.8,17.81,12800.0,17.84,17.84,17.8,17.81,12800.0
2009-01-02 10:45:00,17.8,17.81,17.8,17.8,16000.0,17.8,17.81,17.8,17.8,16000.0
2009-01-02 10:50:00,17.8,17.86,17.79,17.86,6000.0,17.8,17.86,17.79,17.86,6000.0
2009-01-02 10:55:00,17.88,17.94,17.86,17.9,15200.0,17.88,17.94,17.86,17.9,15200.0
2009-01-02 11:00:00,17.89,17.9,17.85,17.87,30000.0,17.89,17.9,17.85,17.87,30000.0
2009-01-02 11:05:00,17.86,17.91,17.86,17.91,5600.0,17.86,17.91,17.86,17.91,5600.0
2009-01-02 11:10:00,17.93,17.93,17.84,17.86,10200.0,17.93,17.93,17.84,17.86,10200.0
2009-01-02 11:15:00,17.86,17.92,17.86,17.91,4400.0,17.86,17.92,17.86,17.91,4400.0
2009-01-02 11:20:00,17.92,18.0,17.91,18.0,3800.0,17.92,18.0,17.91,18.0,3800.0
2009-01-02 11:25:00,17.99,18.02,17.98,18.02,2600.0,17.99,18.02,17.98,18.02,2600.0
2009-01-02 11:30:00,18.03,18.08,18.03,18.07,3400.0,18.03,18.08,18.03,18.07,3400.0
2009-01-02 11:35:00,18.1,18.11,18.09,18.1,3000.0,18.1,18.11,18.09,18.1,3000.0
2009-01-02 11:40:00,18.1,18.1,18.07,18.07,2600.0,18.1,18.1,18.07,18.07,2600.0
2009-01-02 11:45:00,18.05,18.07,18.03,18.05,3400.0,18.05,18.07,18.03,18.05,3400.0
2009-01-02 11:50:00,18.05,18.05,18.05,18.05,400.0,18.05,18.05,18.05,18.05,400.0
2009-01-02 11:55:00,18.05,18.07,18.05,18.05,3000.0,18.05,18.07,18.05,18.05,3000.0
2009-01-02 12:00:00,18.05,18.05,18.04,18.04,1800.0,18.05,18.05,18.04,18.04,1800.0
2009-01-02 12:05:00,18.05,18.06,18.05,18.05,2400.0,18.05,18.06,18.05,18.05,2400.0
2009-01-02 12:10:00,18.07,18.07,18.04,18.04,3400.0,18.07,18.07,18.04,18.04,3400.0
2009-01-02 12:15:00,18.03,18.04,18.01,18.04,4600.0,18.03,18.04,18.01,18.04,4600.0
2009-01-02 12:20:00,18.02,18.05,18.02,18.02,2800.0,18.02,18.05,18.02,18.02,2800.0
2009-01-02 12:25:00,18.04,18.04,17.97,17.97,5800.0,18.04,18.04,17.97,17.97,5800.0
2009-01-02 12:30:00,18.0,18.03,18.0,18.03,1600.0,18.0,18.03,18.0,18.03,1600.0
2009-01-02 12:35:00,18.03,18.07,18.0,18.03,4800.0,18.03,18.07,18.0,18.03,4800.0
2009-01-02 12:40:00,18.06,18.06,18.05,18.06,3200.0,18.06,18.06,18.05,18.06,3200.0
2009-01-02 12:45:00,18.06,18.06,18.05,18.05,1000.0,18.06,18.06,18.05,18.05,1000.0
2009-01-02 12:50:00,18.04,18.04,18.02,18.03,2600.0,18.04,18.04,18.02,18.03,2600.0
2009-01-02 12:55:00,18.02,18.04,18.02,18.04,2600.0,18.02,18.04,18.02,18.04,2600.0
2009-01-02 13:00:00,18.03,18.04,18.02,18.02,2400.0,18.03,18.04,18.02,18.02,2400.0
2009-01-02 13:05:00,18.02,18.08,18.02,18.07,2800.0,18.02,18.08,18.02,18.07,2800.0
2009-01-02 13:10:00,18.07,18.09,18.06,18.09,1000.0,18.07,18.09,18.06,18.09,1000.0
2009-01-02 13:15:00,18.08,18.08,18.08,18.08,200.0,18.08,18.08,18.08,18.08,200.0
2009-01-02 13:20:00,18.08,18.12,18.08,18.12,1200.0,18.08,18.12,18.08,18.12,1200.0
2009-01-02 13:25:00,18.12,18.16,18.12,18.16,1600.0,18.12,18.16,18.12,18.16,1600.0
2009-01-02 13:30:00,18.16,18.17,18.13,18.17,4200.0,18.16,18.17,18.13,18.17,4200.0
2009-01-02 13:35:00,18.17,18.17,18.15,18.15,1800.0,18.17,18.17,18.15,18.15,1800.0
2009-01-02 13:40:00,18.16,18.16,18.15,18.15,4000.0,18.16,18.16,18.15,18.15,4000.0
2009-01-02 13:45:00,18.16,18.17,18.14,18.17,2600.0,18.16,18.17,18.14,18.17,2600.0
2009-01-02 13:50:00,18.15,18.16,18.11,18.15,11800.0,18.15,18.16,18.11,18.15,11800.0
2009-01-02 13:55:00,18.13,18.16,18.13,18.16,2200.0,18.13,18.16,18.13,18.16,2200.0
2009-01-02 14:00:00,18.15,18.16,18.15,18.15,1800.0,18.15,18.16,18.15,18.15,1800.0
2009-01-02 14:05:00,18.16,18.17,18.13,18.13,5200.0,18.16,18.17,18.13,18.13,5200.0
2009-01-02 14:10:00,18.15,18.17,18.14,18.17,5800.0,18.15,18.17,18.14,18.17,5800.0
2009-01-02 14:15:00,18.18,18.18,18.17,18.17,2800.0,18.18,18.18,18.17,18.17,2800.0
2009-01-02 14:20:00,18.17,18.22,18.17,18.2,2400.0,18.17,18.22,18.17,18.2,2400.0
2009-01-02 14:25:00,18.2,18.2,18.18,18.18,2600.0,18.2,18.2,18.18,18.18,2600.0
2009-01-02 14:30:00,18.21,18.24,18.21,18.23,3200.0,18.21,18.24,18.21,18.23,3200.0
2009-01-02 14:35:00,18.23,18.28,18.23,18.28,8400.0,18.23,18.28,18.23,18.28,8400.0
2009-01-02 14:40:00,18.28,18.32,18.28,18.3,7600.0,18.28,18.32,18.28,18.3,7600.0
2009-01-02 14:45:00,18.29,18.3,18.28,18.28,3400.0,18.29,18.3,18.28,18.28,3400.0
2009-01-02 14:50:00,18.28,18.31,18.27,18.3,5600.0,18.28,18.31,18.27,18.3,5600.0
2009-01-02 14:55:00,18.29,18.31,18.29,18.31,3000.0,18.29,18.31,18.29,18.31,3000.0
2009-01-02 15:00:00,18.31,18.38,18.31,18.34,7000.0,18.31,18.38,18.31,18.34,7000.0
2009-01-02 15:05:00,18.34,18.34,18.31,18.32,7400.0,18.34,18.34,18.31,18.32,7400.0
2009-01-02 15:10:00,18.32,18.32,18.32,18.32,2600.0,18.32,18.32,18.32,18.32,2600.0
2009-01-02 15:15:00,18.32,18.36,18.32,18.34,6200.0,18.32,18.36,18.32,18.34,6200.0
2009-01-02 15:20:00,18.34,18.34,18.29,18.31,7800.0,18.34,18.34,18.29,18.31,7800.0
2009-01-02 15:25:00,18.31,18.31,18.28,18.3,11200.0,18.31,18.31,18.28,18.3,11200.0
2009-01-02 15:30:00,18.32,18.35,18.26,18.26,11400.0,18.32,18.35,18.26,18.26,11400.0
2009-01-02 15:35:00,18.25,18.27,18.24,18.25,10600.0,18.25,18.27,18.24,18.25,10600.0
2009-01-02 15:40:00,18.25,18.3,18.23,18.25,28800.0,18.25,18.3,18.23,18.25,28800.0
2009-01-02 15:45:00,18.25,18.31,18.24,18.27,17200.0,18.25,18.31,18.24,18.27,17200.0
2009-01-02 15:50:00,18.27,18.34,18.27,18.32,31600.0,18.27,18.34,18.27,18.32,31600.0
2009-01-02 15:55:00,18.33,18.34,18.25,18.25,20800.0,18.33,18.34,18.25,18.25,20800.0
2009-01-05 09:30:00,18.25,18.33,18.23,18.23,8200.0,18.25,18.33,18.23,18.23,8200.0
2009-01-05 09:35:00,18.25,18.34,18.02,18.04,15200.0,18.25,18.34,18.02,18.04,15200.0
2009-01-05 09:40:00,18.04,18.05,18.0,18.0,4400.0,18.04,18.05,18.0,18.0,4400.0
2009-01-05 09:45:00,17.95,17.98,17.93,17.95,7400.0,17.95,17.98,17.93,17.95,7400.0
2009-01-05 09:50:00,17.96,17.97,17.87,17.87,15000.0,17.96,17.97,17.87,17.87,15000.0
2009-01-05 09:55:00,17.86,17.86,17.82,17.85,5600.0,17.86,17.86,17.82,17.85,5600.0
2009-01-05 10:00:00,17.85,17.85,17.75,17.75,25200.0,17.85,17.85,17.75,17.75,25200.0
2009-01-05 10:05:00,17.74,17.74,17.64,17.71,37200.0,17.74,17.74,17.64,17.71,37200.0
2009-01-05 10:10:00,17.72,17.72,17.6,17.62,25200.0,17.72,17.72,17.6,17.62,25200.0
2009-01-05 10:15:00,17.61,17.62,17.52,17.55,26600.0,17.61,17.62,17.52,17.55,26600.0
2009-01-05 10:20:00,17.54,17.59,17.54,17.59,8200.0,17.54,17.59,17.54,17.59,8200.0
2009-01-05 10:25:00,17.59,17.66,17.57,17.65,20400.0,17.59,17.66,17.57,17.65,20400.0
2009-01-05 10:30:00,17.63,17.67,17.63,17.65,24000.0,17.63,17.67,17.63,17.65,24000.0
2009-01-05 10:35:00,17.64,17.64,17.52,17.58,33200.0,17.64,17.64,17.52,17.58,33200.0
2009-01-05 10:40:00,17.58,17.64,17.56,17.64,16000.0,17.58,17.64,17.56,17.64,16000.0
2009-01-05 10:45:00,17.64,17.7,17.62,17.69,4200.0,17.64,17.7,17.62,17.69,4200.0
2009-01-05 10:50:00,17.69,17.78,17.69,17.78,10000.0,17.69,17.78,17.69,17.78,10000.0
2009-01-05 10:55:00,17.78,17.78,17.7,17.72,11600.0,17.78,17.78,17.7,17.72,11600.0
2009-01-05 11:00:00,17.72,17.72,17.65,17.66,4800.0,17.72,17.72,17.65,17.66,4800.0
2009-01-05 11:05:00,17.65,17.71,17.64,17.68,8600.0,17.65,17.71,17.64,17.68,8600.0
2009-01-05 11:10:00,17.71,17.73,17.7,17.7,6800.0,17.71,17.73,17.7,17.7,6800.0
2009-01-05 11:15:00,17.7,17.71,17.68,17.68,7400.0,17.7,17.71,17.68,17.68,7400.0
2009-01-05 11:20:00,17.69,17.7,17.63,17.64,7400.0,17.69,17.7,17.63,17.64,7400.0
2009-01-05 11:25:00,17.64,17.66,17.64,17.66,4200.0,17.64,17.66,17.64,17.66,4200.0
2009-01-05 11:30:00,17.67,17.72,17.66,17.69,8600.0,17.67,17.72,17.66,17.69,8600.0
2009-01-05 11:35:00,17.71,17.71,17.7,17.7,3000.0,17.71,17.71,17.7,17.7,3000.0
2009-01-05 11:40:00,17.7,17.71,17.7,17.7,5200.0,17.7,17.71,17.7,17.7,5200.0
2009-01-05 11:45:00,17.69,17.72,17.69,17.71,14200.0,17.69,17.72,17.69,17.71,14200.0
2009-01-05 11:50:00,17.71,17.72,17.66,17.67,5200.0,17.71,17.72,17.66,17.67,5200.0
2009-01-05 11:55:00,17.67,17.67,17.66,17.66,2200.0,17.67,17.67,17.66,17.66,2200.0
2009-01-05 12:00:00,17.65,17.67,17.65,17.66,1800.0,17.65,17.67,17.65,17.66,1800.0
2009-01-05 12:05:00,17.66,17.67,17.66,17.67,5600.0,17.66,17.67,17.66,17.67,5600.0
2009-01-05 12:10:00,17.68,17.68,17.59,17.64,39200.0,17.68,17.68,17.59,17.64,39200.0
2009-01-05 12:15:00,17.66,17.68,17.64,17.68,30800.0,17.66,17.68,17.64,17.68,30800.0
2009-01-05 12:20:00,17.67,17.68,17.66,17.66,5600.0,17.67,17.68,17.66,17.66,5600.0
2009-01-05 12:25:00,17.66,17.68,17.64,17.65,16400.0,17.66,17.68,17.64,17.65,16400.0
2009-01-05 12:30:00,17.65,17.66,17.61,17.61,6200.0,17.65,17.66,17.61,17.61,6200.0
2009-01-05 12:35:00,17.61,17.61,17.56,17.57,13400.0,17.61,17.61,17.56,17.57,13400.0
2009-01-05 12:40:00,17.58,17.58,17.51,17.52,15600.0,17.58,17.58,17.51,17.52,15600.0
2009-01-05 12:45:00,17.53,17.54,17.47,17.5,28000.0,17.53,17.54,17.47,17.5,28000.0
2009-01-05 12:50:00,17.46,17.5,17.46,17.47,20800.0,17.46,17.5,17.46,17.47,20800.0
2009-01-05 12:55:00,17.48,17.52,17.46,17.47,18200.0,17.48,17.52,17.46,17.47,18200.0
2009-01-05 13:00:00,17.5,17.5,17.48,17.5,21400.0,17.5,17.5,17.48,17.5,21400.0
2009-01-05 13:05:00,17.48,17.5,17.48,17.5,2400.0,17.48,17.5,17.48,17.5,2400.0
2009-01-05 13:10:00,17.49,17.5,17.48,17.5,1200.0,17.49,17.5,17.48,17.5,1200.0
2009-01-05 13:15:00,17.5,17.5,17.47,17.48,59200.0,17.5,17.5,17.47,17.48,59200.0
2009-01-05 13:20:00,17.5,17.53,17.48,17.5,9400.0,17.5,17.53,17.48,17.5,9400.0
2009-01-05 13:25:00,17.53,17.53,17.5,17.5,22200.0,17.53,17.53,17.5,17.5,22200.0
2009-01-05 13:30:00,17.5,17.51,17.5,17.51,6400.0,17.5,17.51,17.5,17.51,6400.0
2009-01-05 13:35:00,17.51,17.53,17.5,17.5,8800.0,17.51,17.53,17.5,17.5,8800.0
2009-01-05 13:40:00,17.5,17.54,17.5,17.54,5200.0,17.5,17.54,17.5,17.54,5200.0
2009-01-05 13:45:00,17.53,17.56,17.5,17.52,8200.0,17.53,17.56,17.5,17.52,8200.0
2009-01-05 13:50:00,17.51,17.59,17.51,17.57,21200.0,17.51,17.59,17.51,17.57,21200.0
2009-01-05 13:55:00,17.57,17.6,17.57,17.57,4200.0,17.57,17.6,17.57,17.57,4200.0
2009-01-05 14:00:00,17.58,17.59,17.57,17.59,6800.0,17.58,17.59,17.57,17.59,6800.0
2009-01-05 14:05:00,17.59,17.61,17.56,17.56,30800.0,17.59,17.61,17.56,17.56,30800.0
2009-01-05 14:10:00,17.54,17.57,17.54,17.57,2000.0,17.54,17.57,17.54,17.57,2000.0
2009-01-05 14:15:00,17.56,17.56,17.53,17.53,5200.0,17.56,17.56,17.53,17.53,5200.0
2009-01-05 14:20:00,17.51,17.51,17.49,17.49,10000.0,17.51,17.51,17.49,17.49,10000.0
2009-01-05 14:25:00,17.5,17.5,17.46,17.48,7000.0,17.5,17.5,17.46,17.48,7000.0
2009-01-05 14:30:00,17.48,17.48,17.43,17.46,7200.0,17.48,17.48,17.43,17.46,7200.0
2009-01-05 14:35:00,17.46,17.48,17.46,17.47,6600.0,17.46,17.48,17.46,17.47,6600.0
2009-01-05 14:40:00,17.47,17.52,17.47,17.48,20400.0,17.47,17.52,17.47,17.48,20400.0
2009-01-05 14:45:00,17.48,17.48,17.38,17.42,20000.0,17.48,17.48,17.38,17.42,20000.0
2009-01-05 14:50:00,17.43,17.43,17.39,17.39,5600.0,17.43,17.43,17.39,17.39,5600.0
2009-01-05 14:55:00,17.39,17.41,17.39,17.4,3400.0,17.39,17.41,17.39,17.4,3400.0
2009-01-05 15:00:00,17.41,17.47,17.4,17.46,16000.0,17.41,17.47,17.4,17.46,16000.0
2009-01-05 15:05:00,17.47,17.5,17.46,17.46,12600.0,17.47,17.5,17.46,17.46,12600.0
2009-01-05 15:10:00,17.45,17.46,17.41,17.41,10800.0,17.45,17.46,17.41,17.41,10800.0
2009-01-05 15:15:00,17.4,17.41,17.38,17.39,16600.0,17.4,17.41,17.38,17.39,16600.0
2009-01-05 15:20:00,17.38,17.4,17.35,17.36,12800.0,17.38,17.4,17.35,17.36,12800.0
2009-01-05 15:25:00,17.36,17.4,17.34,17.36,16400.0,17.36,17.4,17.34,17.36,16400.0
2009-01-05 15:30:00,17.36,17.37,17.32,17.35,30600.0,17.36,17.37,17.32,17.35,30600.0
2009-01-05 15:35:00,17.35,17.36,17.31,17.32,42200.0,17.35,17.36,17.31,17.32,42200.0
2009-01-05 15:40:00,17.32,17.41,17.32,17.36,30200.0,17.32,17.41,17.32,17.36,30200.0
2009-01-05 15:45:00,17.37,17.38,17.29,17.3,55200.0,17.37,17.38,17.29,17.3,55200.0
2009-01-05 15:50:00,17.29,17.38,17.29,17.34,43000.0,17.29,17.38,17.29,17.34,43000.0
2009-01-05 15:55:00,17.34,17.41,17.34,17.4,50000.0,17.34,17.41,17.34,17.4,50000.0
2009-01-06 09:30:00,16.25,16.32,15.54,16.06,246400.0,16.25,16.32,15.54,16.06,246400.0
2009-01-06 09:35:00,16.09,16.64,16.09,16.33,194800.0,16.09,16.64,16.09,16.33,194800.0
2009-01-06 09:40:00,16.35,16.36,15.96,16.21,238000.0,16.35,16.36,15.96,16.21,238000.0
2009-01-06 09:45:00,16.21,16.5,16.21,16.46,170600.0,16.21,16.5,16.21,16.46,170600.0
2009-01-06 09:50:00,16.47,16.65,16.36,16.55,146600.0,16.47,16.65,16.36,16.55,146600.0
2009-01-06 09:55:00,16.55,16.68,16.44,16.46,82800.0,16.55,16.68,16.44,16.46,82800.0
2009-01-06 10:00:00,16.48,16.57,16.35,16.41,94000.0,16.48,16.57,16.35,16.41,94000.0
2009-01-06 10:05:00,16.42,16.44,16.36,16.4,24400.0,16.42,16.44,16.36,16.4,24400.0
2009-01-06 10:10:00,16.4,16.42,16.38,16.39,19000.0,16.4,16.42,16.38,16.39,19000.0
2009-01-06 10:15:00,16.41,16.52,16.4,16.48,42400.0,16.41,16.52,16.4,16.48,42400.0
2009-01-06 10:20:00,16.5,16.52,16.45,16.5,14400.0,16.5,16.52,16.45,16.5,14400.0
2009-01-06 10:25:00,16.54,16.54,16.42,16.43,15800.0,16.54,16.54,16.42,16.43,15800.0
2009-01-06 10:30:00,16.45,16.52,16.43,16.5,41200.0,16.45,16.52,16.43,16.5,41200.0
2009-01-06 10:35:00,16.49,16.5,16.39,16.4,24200.0,16.49,16.5,16.39,16.4,24200.0
2009-01-06 10:40:00,16.39,16.4,16.28,16.38,53600.0,16.39,16.4,16.28,16.38,53600.0
2009-01-06 10:45:00,16.4,16.4,16.35,16.4,18800.0,16.4,16.4,16.35,16.4,18800.0
2009-01-06 10:50:00,16.4,16.42,16.31,16.31,22400.0,16.4,16.42,16.31,16.31,22400.0
2009-01-06 10:55:00,16.32,16.35,16.3,16.32,14000.0,16.32,16.35,16.3,16.32,14000.0
2009-01-06 11:00:00,16.31,16.34,16.3,16.3,25200.0,16.31,16.34,16.3,16.3,25200.0
2009-01-06 11:05:00,16.3,16.31,16.16,16.17,37600.0,16.3,16.31,16.16,16.17,37600.0
2009-01-06 11:10:00,16.18,16.19,16.11,16.19,10000.0,16.18,16.19,16.11,16.19,10000.0
2009-01-06 11:15:00,16.21,16.27,16.21,16.25,19600.0,16.21,16.27,16.21,16.25,19600.0
2009-01-06 11:20:00,16.26,16.29,16.24,16.24,9000.0,16.26,16.29,16.24,16.24,9000.0
2009-01-06 11:25:00,16.24,16.25,16.23,16.25,4600.0,16.24,16.25,16.23,16.25,4600.0
2009-01-06 11:30:00,16.25,16.25,16.24,16.25,10000.0,16.25,16.25,16.24,16.25,10000.0
2009-01-06 11:35:00,16.25,16.3,16.24,16.3,10400.0,16.25,16.3,16.24,16.3,10400.0
2009-01-06 11:40:00,16.31,16.36,16.29,16.36,14200.0,16.31,16.36,16.29,16.36,14200.0
2009-01-06 11:45:00,16.35,16.38,16.33,16.33,18000.0,16.35,16.38,16.33,16.33,18000.0
2009-01-06 11:50:00,16.33,16.35,16.33,16.34,9200.0,16.33,16.35,16.33,16.34,9200.0
2009-01-06 11:55:00,16.35,16.36,16.32,16.32,6200.0,16.35,16.36,16.32,16.32,6200.0
2009-01-06 12:00:00,16.32,16.33,16.23,16.25,7800.0,16.32,16.33,16.23,16.25,7800.0
2009-01-06 12:05:00,16.24,16.35,16.24,16.35,25000.0,16.24,16.35,16.24,16.35,25000.0
2009-01-06 12:10:00,16.35,16.35,16.32,16.33,11000.0,16.35,16.35,16.32,16.33,11000.0
2009-01-06 12:15:00,16.35,16.35,16.35,16.35,4200.0,16.35,16.35,16.35,16.35,4200.0
2009-01-06 12:20:00,16.35,16.35,16.25,16.27,15000.0,16.35,16.35,16.25,16.27,15000.0
2009-01-06 12:25:00,16.27,16.27,16.21,16.22,9400.0,16.27,16.27,16.21,16.22,9400.0
2009-01-06 12:30:00,16.21,16.25,16.2,16.25,4400.0,16.21,16.25,16.2,16.25,4400.0
2009-01-06 12:35:00,16.25,16.31,16.25,16.3,3800.0,16.25,16.31,16.25,16.3,3800.0
2009-01-06 12:40:00,16.3,16.33,16.28,16.31,8400.0,16.3,16.33,16.28,16.31,8400.0
2009-01-06 12:45:00,16.31,16.33,16.31,16.33,8800.0,16.31,16.33,16.31,16.33,8800.0
2009-01-06 12:50:00,16.33,16.39,16.33,16.36,11000.0,16.33,16.39,16.33,16.36,11000.0
2009-01-06 12:55:00,16.36,16.41,16.36,16.36,26400.0,16.36,16.41,16.36,16.36,26400.0
2009-01-06 13:00:00,16.36,16.38,16.36,16.36,12800.0,16.36,16.38,16.36,16.36,12800.0
2009-01-06 13:05:00,16.36,16.36,16.31,16.31,43600.0,16.36,16.36,16.31,16.31,43600.0
2009-01-06 13:10:00,16.31,16.31,16.28,16.28,7000.0,16.31,16.31,16.28,16.28,7000.0
2009-01-06 13:15:00,16.28,16.28,16.25,16.25,17000.0,16.28,16.28,16.25,16.25,17000.0
2009-01-06 13:20:00,16.25,16.25,16.19,16.19,10800.0,16.25,16.25,16.19,16.19,10800.0
2009-01-06 13:25:00,16.19,16.2,16.15,16.18,11800.0,16.19,16.2,16.15,16.18,11800.0
2009-01-06 13:30:00,16.18,16.19,16.15,16.17,12000.0,16.18,16.19,16.15,16.17,12000.0
2009-01-06 13:35:00,16.18,16.2,16.17,16.17,11000.0,16.18,16.2,16.17,16.17,11000.0
2009-01-06 13:40:00,16.17,16.18,16.17,16.17,7000.0,16.17,16.18,16.17,16.17,7000.0
2009-01-06 13:45:00,16.17,16.21,16.17,16.2,10400.0,16.17,16.21,16.17,16.2,10400.0
2009-01-06 13:50:00,16.21,16.24,16.21,16.22,12600.0,16.21,16.24,16.21,16.22,12600.0
2009-01-06 13:55:00,16.22,16.22,16.18,16.2,13600.0,16.22,16.22,16.18,16.2,13600.0
2009-01-06 14:00:00,16.21,16.23,16.18,16.23,16200.0,16.21,16.23,16.18,16.23,16200.0
2009-01-06 14:05:00,16.23,16.32,16.22,16.32,17600.0,16.23,16.32,16.22,16.32,17600.0
2009-01-06 14:10:00,16.32,16.34,16.3,16.32,22400.0,16.32,16.34,16.3,16.32,22400.0
2009-01-06 14:15:00,16.28,16.38,16.27,16.29,49600.0,16.28,16.38,16.27,16.29,49600.0
2009-01-06 14:20:00,16.33,16.37,16.33,16.34,60400.0,16.33,16.37,16.33,16.34,60400.0
2009-01-06 14:25:00,16.35,16.36,16.33,16.33,13400.0,16.35,16.36,16.33,16.33,13400.0
2009-01-06 14:30:00,16.35,16.38,16.35,16.36,27000.0,16.35,16.38,16.35,16.36,27000.0
2009-01-06 14:35:00,16.36,16.38,16.33,16.35,19800.0,16.36,16.38,16.33,16.35,19800.0
2009-01-06 14:40:00,16.35,16.37,16.35,16.37,12200.0,16.35,16.37,16.35,16.37,12200.0
2009-01-06 14:45:00,16.36,16.47,16.36,16.47,21600.0,16.36,16.47,16.36,16.47,21600.0
2009-01-06 14:50:00,16.46,16.48,16.41,16.48,33600.0,16.46,16.48,16.41,16.48,33600.0
2009-01-06 14:55:00,16.48,16.53,16.46,16.52,20200.0,16.48,16.53,16.46,16.52,20200.0
2009-01-06 15:00:00,16.53,16.54,16.47,16.48,27000.0,16.53,16.54,16.47,16.48,27000.0
2009-01-06 15:05:00,16.48,16.5,16.45,16.5,39800.0,16.48,16.5,16.45,16.5,39800.0
2009-01-06 15:10:00,16.5,16.5,16.43,16.48,63200.0,16.5,16.5,16.43,16.48,63200.0
2009-01-06 15:15:00,16.49,16.51,16.47,16.5,28200.0,16.49,16.51,16.47,16.5,28200.0
2009-01-06 15:20:00,16.5,16.53,16.45,16.49,33600.0,16.5,16.53,16.45,16.49,33600.0
2009-01-06 15:25:00,16.48,16.52,16.45,16.5,30400.0,16.48,16.52,16.45,16.5,30400.0
2009-01-06 15:30:00,16.5,16.52,16.49,16.5,26400.0,16.5,16.52,16.49,16.5,26400.0
2009-01-06 15:35:00,16.48,16.49,16.39,16.4,46000.0,16.48,16.49,16.39,16.4,46000.0
2009-01-06 15:40:00,16.4,16.43,16.39,16.41,35800.0,16.4,16.43,16.39,16.41,35800.0
2009-01-06 15:45:00,16.41,16.45,16.41,16.43,38400.0,16.41,16.45,16.41,16.43,38400.0
2009-01-06 15:50:00,16.42,16.49,16.39,16.49,53400.0,16.42,16.49,16.39,16.49,53400.0
2009-01-06 15:55:00,16.49,16.53,16.49,16.52,72400.0,16.49,16.53,16.49,16.52,72400.0
2009-01-07 09:30:00,16.54,16.66,16.39,16.46,34200.0,16.54,16.66,16.39,16.46,34200.0
2009-01-07 09:35:00,16.45,16.51,16.39,16.48,53000.0,16.45,16.51,16.39,16.48,53000.0
2009-01-07 09:40:00,16.49,16.56,16.41,16.41,36400.0,16.49,16.56,16.41,16.41,36400.0
2009-01-07 09:45:00,16.43,16.45,16.4,16.45,43200.0,16.43,16.45,16.4,16.45,43200.0
2009-01-07 09:50:00,16.46,16.57,16.45,16.56,59400.0,16.46,16.57,16.45,16.56,59400.0
2009-01-07 09:55:00,16.56,16.6,16.56,16.58,21800.0,16.56,16.6,16.56,16.58,21800.0
2009-01-07 10:00:00,16.58,16.59,16.53,16.54,34200.0,16.58,16.59,16.53,16.54,34200.0
2009-01-07 10:05:00,16.53,16.54,16.5,16.51,42200.0,16.53,16.54,16.5,16.51,42200.0
2009-01-07 10:10:00,16.51,16.52,16.48,16.49,29000.0,16.51,16.52,16.48,16.49,29000.0
2009-01-07 10:15:00,16.48,16.48,16.4,16.4,20200.0,16.48,16.48,16.4,16.4,20200.0
2009-01-07 10:20:00,16.4,16.42,16.38,16.4,22000.0,16.4,16.42,16.38,16.4,22000.0
2009-01-07 10:25:00,16.4,16.43,16.36,16.43,24800.0,16.4,16.43,16.36,16.43,24800.0
2009-01-07 10:30:00,16.43,16.45,16.36,16.38,7400.0,16.43,16.45,16.36,16.38,7400.0
2009-01-07 10:35:00,16.37,16.38,16.32,16.32,24000.0,16.37,16.38,16.32,16.32,24000.0
2009-01-07 10:40:00,16.32,16.33,16.31,16.31,10800.0,16.32,16.33,16.31,16.31,10800.0
2009-01-07 10:45:00,16.31,16.33,16.31,16.32,23000.0,16.31,16.33,16.31,16.32,23000.0
2009-01-07 10:50:00,16.32,16.34,16.29,16.31,38400.0,16.32,16.34,16.29,16.31,38400.0
2009-01-07 10:55:00,16.31,16.31,16.25,16.29,16200.0,16.31,16.31,16.25,16.29,16200.0
2009-01-07 11:00:00,16.29,16.32,16.29,16.32,16200.0,16.29,16.32,16.29,16.32,16200.0
2009-01-07 11:05:00,16.32,16.33,16.3,16.32,6600.0,16.32,16.33,16.3,16.32,6600.0
2009-01-07 11:10:00,16.3,16.3,16.26,16.29,26200.0,16.3,16.3,16.26,16.29,26200.0
2009-01-07 11:15:00,16.3,16.3,16.25,16.27,5400.0,16.3,16.3,16.25,16.27,5400.0
2009-01-07 11:20:00,16.25,16.25,16.22,16.25,16400.0,16.25,16.25,16.22,16.25,16400.0
2009-01-07 11:25:00,16.26,16.31,16.26,16.3,4200.0,16.26,16.31,16.26,16.3,4200.0
2009-01-07 11:30:00,16.3,16.3,16.25,16.26,27000.0,16.3,16.3,16.25,16.26,27000.0
2009-01-07 11:35:00,16.26,16.29,16.25,16.25,6000.0,16.26,16.29,16.25,16.25,6000.0
2009-01-07 11:40:00,16.25,16.29,16.25,16.27,6400.0,16.25,16.29,16.25,16.27,6400.0
2009-01-07 11:45:00,16.29,16.29,16.24,16.28,8600.0,16.29,16.29,16.24,16.28,8600.0
2009-01-07 11:50:00,16.26,16.29,16.25,16.25,5800.0,16.26,16.29,16.25,16.25,5800.0
2009-01-07 11:55:00,16.28,16.28,16.22,16.24,21400.0,16.28,16.28,16.22,16.24,21400.0
2009-01-07 12:00:00,16.23,16.24,16.18,16.2,20400.0,16.23,16.24,16.18,16.2,20400.0
2009-01-07 12:05:00,16.2,16.21,16.15,16.2,17800.0,16.2,16.21,16.15,16.2,17800.0
2009-01-07 12:10:00,16.21,16.22,16.18,16.2,10000.0,16.21,16.22,16.18,16.2,10000.0
2009-01-07 12:15:00,16.21,16.25,16.2,16.21,11200.0,16.21,16.25,16.2,16.21,11200.0
2009-01-07 12:20:00,16.21,16.21,16.11,16.13,39000.0,16.21,16.21,16.11,16.13,39000.0
2009-01-07 12:25:00,16.13,16.15,16.1,16.15,30000.0,16.13,16.15,16.1,16.15,30000.0
2009-01-07 12:30:00,16.14,16.16,16.14,16.16,9000.0,16.14,16.16,16.14,16.16,9000.0
2009-01-07 12:35:00,16.16,16.16,16.13,16.13,14200.0,16.16,16.16,16.13,16.13,14200.0
2009-01-07 12:40:00,16.13,16.14,16.06,16.09,27600.0,16.13,16.14,16.06,16.09,27600.0
2009-01-07 12:45:00,16.1,16.14,16.08,16.08,32200.0,16.1,16.14,16.08,16.08,32200.0
2009-01-07 12:50:00,16.1,16.1,16.09,16.1,2400.0,16.1,16.1,16.09,16.1,2400.0
2009-01-07 12:55:00,16.11,16.15,15.99,16.0,60800.0,16.11,16.15,15.99,16.0,60800.0
2009-01-07 13:00:00,16.02,16.05,15.99,16.05,10600.0,16.02,16.05,15.99,16.05,10600.0
2009-01-07 13:05:00,16.04,16.06,16.02,16.04,17800.0,16.04,16.06,16.02,16.04,17800.0
2009-01-07 13:10:00,16.04,16.08,16.03,16.08,14200.0,16.04,16.08,16.03,16.08,14200.0
2009-01-07 13:15:00,16.08,16.09,16.05,16.06,19800.0,16.08,16.09,16.05,16.06,19800.0
2009-01-07 13:20:00,16.08,16.08,15.96,15.99,48200.0,16.08,16.08,15.96,15.99,48200.0
2009-01-07 13:25:00,16.0,16.04,15.99,16.03,24000.0,16.0,16.04,15.99,16.03,24000.0
2009-01-07 13:30:00,16.03,16.11,16.0,16.09,26000.0,16.03,16.11,16.0,16.09,26000.0
2009-01-07 13:35:00,16.09,16.11,16.08,16.09,19600.0,16.09,16.11,16.08,16.09,19600.0
2009-01-07 13:40:00,16.09,16.11,15.99,15.99,22400.0,16.09,16.11,15.99,15.99,22400.0
2009-01-07 13:45:00,15.99,16.04,15.97,16.04,29600.0,15.99,16.04,15.97,16.04,29600.0
2009-01-07 13:50:00,16.04,16.04,16.01,16.03,4400.0,16.04,16.04,16.01,16.03,4400.0
2009-01-07 13:55:00,16.04,16.04,15.97,15.98,12000.0,16.04,16.04,15.97,15.98,12000.0
2009-01-07 14:00:00,15.98,16.01,15.97,15.97,12800.0,15.98,16.01,15.97,15.97,12800.0
2009-01-07 14:05:00,16.0,16.03,15.99,16.02,4800.0,16.0,16.03,15.99,16.02,4800.0
2009-01-07 14:10:00,16.03,16.03,16.0,16.03,11400.0,16.03,16.03,16.0,16.03,11400.0
2009-01-07 14:15:00,16.02,16.05,15.97,15.98,20600.0,16.02,16.05,15.97,15.98,20600.0
2009-01-07 14:20:00,15.98,15.99,15.94,15.94,17200.0,15.98,15.99,15.94,15.94,17200.0
2009-01-07 14:25:00,15.96,15.98,15.9,15.96,28000.0,15.96,15.98,15.9,15.96,28000.0
2009-01-07 14:30:00,15.97,15.99,15.95,15.97,18800.0,15.97,15.99,15.95,15.97,18800.0
2009-01-07 14:35:00,15.97,15.99,15.96,15.97,17600.0,15.97,15.99,15.96,15.97,17600.0
2009-01-07 14:40:00,15.97,16.0,15.95,15.99,29600.0,15.97,16.0,15.95,15.99,29600.0
2009-01-07 14:45:00,15.99,16.0,15.95,15.97,30200.0,15.99,16.0,15.95,15.97,30200.0
2009-01-07 14:50:00,15.96,15.97,15.94,15.97,14600.0,15.96,15.97,15.94,15.97,14600.0
2009-01-07 14:55:00,15.97,15.97,15.96,15.97,15400.0,15.97,15.97,15.96,15.97,15400.0
2009-01-07 15:00:00,15.97,15.98,15.94,15.97,18800.0,15.97,15.98,15.94,15.97,18800.0
2009-01-07 15:05:00,15.97,15.97,15.93,15.94,25200.0,15.97,15.97,15.93,15.94,25200.0
2009-01-07 15:10:00,15.95,16.0,15.95,16.0,19000.0,15.95,16.0,15.95,16.0,19000.0
2009-01-07 15:15:00,15.99,16.07,15.99,16.06,25800.0,15.99,16.07,15.99,16.06,25800.0
2009-01-07 15:20:00,16.06,16.08,16.04,16.07,21400.0,16.06,16.08,16.04,16.07,21400.0
2009-01-07 15:25:00,16.07,16.08,16.04,16.08,9800.0,16.07,16.08,16.04,16.08,9800.0
2009-01-07 15:30:00,16.08,16.11,16.05,16.08,14800.0,16.08,16.11,16.05,16.08,14800.0
2009-01-07 15:35:00,16.07,16.09,16.03,16.05,7000.0,16.07,16.09,16.03,16.05,7000.0
2009-01-07 15:40:00,16.05,16.06,16.04,16.06,6800.0,16.05,16.06,16.04,16.06,6800.0
2009-01-07 15:45:00,16.07,16.07,16.05,16.06,14200.0,16.07,16.07,16.05,16.06,14200.0
2009-01-07 15:50:00,16.06,16.09,16.06,16.07,31800.0,16.06,16.09,16.06,16.07,31800.0
2009-01-07 15:55:00,16.08,16.13,16.06,16.09,26600.0,16.08,16.13,16.06,16.09,26600.0
2009-01-08 09:30:00,16.25,16.43,16.25,16.25,18600.0,16.25,16.43,16.25,16.25,18600.0
2009-01-08 09:35:00,16.21,16.3,16.21,16.27,14200.0,16.21,16.3,16.21,16.27,14200.0
2009-01-08 09:40:00,16.24,16.24,16.16,16.23,16400.0,16.24,16.24,16.16,16.23,16400.0
2009-01-08 09:45:00,16.22,16.22,16.06,16.11,16400.0,16.22,16.22,16.06,16.11,16400.0
2009-01-08 09:50:00,16.09,16.12,16.03,16.03,22800.0,16.09,16.12,16.03,16.03,22800.0
2009-01-08 09:55:00,16.03,16.04,15.89,15.9,48400.0,16.03,16.04,15.89,15.9,48400.0
2009-01-08 10:00:00,15.93,15.93,15.79,15.84,26000.0,15.93,15.93,15.79,15.84,26000.0
2009-01-08 10:05:00,15.84,15.87,15.76,15.79,31200.0,15.84,15.87,15.76,15.79,31200.0
2009-01-08 10:10:00,15.8,15.8,15.71,15.72,78600.0,15.8,15.8,15.71,15.72,78600.0
2009-01-08 10:15:00,15.73,15.75,15.56,15.57,48600.0,15.73,15.75,15.56,15.57,48600.0
2009-01-08 10:20:00,15.58,15.68,15.55,15.65,58600.0,15.58,15.68,15.55,15.65,58600.0
2009-01-08 10:25:00,15.65,15.72,15.63,15.71,41800.0,15.65,15.72,15.63,15.71,41800.0
2009-01-08 10:30:00,15.72,15.72,15.6,15.7,42800.0,15.72,15.72,15.6,15.7,42800.0
2009-01-08 10:35:00,15.7,15.74,15.69,15.72,14800.0,15.7,15.74,15.69,15.72,14800.0
2009-01-08 10:40:00,15.72,15.81,15.72,15.74,25400.0,15.72,15.81,15.72,15.74,25400.0
2009-01-08 10:45:00,15.74,15.77,15.74,15.76,11000.0,15.74,15.77,15.74,15.76,11000.0
2009-01-08 10:50:00,15.76,15.84,15.75,15.84,15600.0,15.76,15.84,15.75,15.84,15600.0
2009-01-08 10:55:00,15.85,15.85,15.74,15.76,38400.0,15.85,15.85,15.74,15.76,38400.0
2009-01-08 11:00:00,15.76,15.81,15.75,15.81,26400.0,15.76,15.81,15.75,15.81,26400.0
2009-01-08 11:05:00,15.8,15.82,15.68,15.7,42600.0,15.8,15.82,15.68,15.7,42600.0
2009-01-08 11:10:00,15.7,15.74,15.68,15.74,13800.0,15.7,15.74,15.68,15.74,13800.0
2009-01-08 11:15:00,15.74,15.77,15.74,15.74,15800.0,15.74,15.77,15.74,15.74,15800.0
2009-01-08 11:20:00,15.76,15.76,15.67,15.67,17000.0,15.76,15.76,15.67,15.67,17000.0
2009-01-08 11:25:00,15.65,15.67,15.62,15.63,11400.0,15.65,15.67,15.62,15.63,11400.0
2009-01-08 11:30:00,15.63,15.68,15.63,15.68,10200.0,15.63,15.68,15.63,15.68,10200.0
2009-01-08 11:35:00,15.67,15.7,15.67,15.68,6600.0,15.67,15.7,15.67,15.68,6600.0
2009-01-08 11:40:00,15.69,15.73,15.68,15.73,16000.0,15.69,15.73,15.68,15.73,16000.0
2009-01-08 11:45:00,15.73,15.74,15.68,15.71,17400.0,15.73,15.74,15.68,15.71,17400.0
2009-01-08 11:50:00,15.71,15.71,15.64,15.64,15400.0,15.71,15.71,15.64,15.64,15400.0
2009-01-08 11:55:00,15.64,15.64,15.6,15.6,13200.0,15.64,15.64,15.6,15.6,13200.0
2009-01-08 12:00:00,15.6,15.63,15.59,15.63,14400.0,15.6,15.63,15.59,15.63,14400.0
2009-01-08 12:05:00,15.62,15.63,15.58,15.6,15800.0,15.62,15.63,15.58,15.6,15800.0
2009-01-08 12:10:00,15.6,15.68,15.6,15.68,17000.0,15.6,15.68,15.6,15.68,17000.0
2009-01-08 12:15:00,15.67,15.67,15.65,15.65,5000.0,15.67,15.67,15.65,15.65,5000.0
2009-01-08 12:20:00,15.64,15.64,15.62,15.63,5600.0,15.64,15.64,15.62,15.63,5600.0
2009-01-08 12:25:00,15.63,15.65,15.63,15.65,5400.0,15.63,15.65,15.63,15.65,5400.0
2009-01-08 12:30:00,15.65,15.68,15.65,15.65,9600.0,15.65,15.68,15.65,15.65,9600.0
2009-01-08 12:35:00,15.65,15.69,15.65,15.69,3200.0,15.65,15.69,15.65,15.69,3200.0
2009-01-08 12:40:00,15.68,15.71,15.68,15.71,4800.0,15.68,15.71,15.68,15.71,4800.0
2009-01-08 12:45:00,15.71,15.76,15.71,15.76,8200.0,15.71,15.76,15.71,15.76,8200.0
2009-01-08 12:50:00,15.76,15.76,15.72,15.72,44600.0,15.76,15.76,15.72,15.72,44600.0
2009-01-08 12:55:00,15.72,15.73,15.63,15.63,11000.0,15.72,15.73,15.63,15.63,11000.0
2009-01-08 13:00:00,15.63,15.67,15.63,15.67,6600.0,15.63,15.67,15.63,15.67,6600.0
2009-01-08 13:05:00,15.67,15.72,15.67,15.71,10600.0,15.67,15.72,15.67,15.71,10600.0
2009-01-08 13:10:00,15.69,15.69,15.64,15.64,8000.0,15.69,15.69,15.64,15.64,8000.0
2009-01-08 13:15:00,15.66,15.66,15.63,15.63,6200.0,15.66,15.66,15.63,15.63,6200.0
2009-01-08 13:20:00,15.64,15.69,15.64,15.69,4200.0,15.64,15.69,15.64,15.69,4200.0
2009-01-08 13:25:00,15.69,15.72,15.69,15.71,4000.0,15.69,15.72,15.69,15.71,4000.0
2009-01-08 13:30:00,15.71,15.72,15.69,15.72,10400.0,15.71,15.72,15.69,15.72,10400.0
2009-01-08 13:35:00,15.71,15.73,15.71,15.72,2600.0,15.71,15.73,15.71,15.72,2600.0
2009-01-08 13:40:00,15.72,15.72,15.72,15.72,3800.0,15.72,15.72,15.72,15.72,3800.0
2009-01-08 13:45:00,15.72,15.78,15.72,15.73,13800.0,15.72,15.78,15.72,15.73,13800.0
2009-01-08 13:50:00,15.73,15.74,15.72,15.72,6600.0,15.73,15.74,15.72,15.72,6600.0
2009-01-08 13:55:00,15.72,15.72,15.68,15.68,11600.0,15.72,15.72,15.68,15.68,11600.0
2009-01-08 14:00:00,15.7,15.74,15.7,15.73,12600.0,15.7,15.74,15.7,15.73,12600.0
2009-01-08 14:05:00,15.72,15.76,15.72,15.74,16800.0,15.72,15.76,15.72,15.74,16800.0
2009-01-08 14:10:00,15.74,15.74,15.71,15.72,9000.0,15.74,15.74,15.71,15.72,9000.0
2009-01-08 14:15:00,15.73,15.75,15.72,15.73,11000.0,15.73,15.75,15.72,15.73,11000.0
2009-01-08 14:20:00,15.74,15.76,15.74,15.76,10600.0,15.74,15.76,15.74,15.76,10600.0
2009-01-08 14:25:00,15.75,15.75,15.72,15.72,8400.0,15.75,15.75,15.72,15.72,8400.0
2009-01-08 14:30:00,15.72,15.72,15.7,15.71,6600.0,15.72,15.72,15.7,15.71,6600.0
2009-01-08 14:35:00,15.72,15.78,15.72,15.78,8200.0,15.72,15.78,15.72,15.78,8200.0
2009-01-08 14:40:00,15.78,15.82,15.76,15.81,13000.0,15.78,15.82,15.76,15.81,13000.0
2009-01-08 14:45:00,15.82,15.86,15.8,15.81,15000.0,15.82,15.86,15.8,15.81,15000.0
2009-01-08 14:50:00,15.81,15.87,15.81,15.85,15000.0,15.81,15.87,15.81,15.85,15000.0
2009-01-08 14:55:00,15.84,15.87,15.81,15.85,15000.0,15.84,15.87,15.81,15.85,15000.0
2009-01-08 15:00:00,15.84,15.88,15.81,15.86,15800.0,15.84,15.88,15.81,15.86,15800.0
2009-01-08 15:05:00,15.86,15.86,15.83,15.83,12000.0,15.86,15.86,15.83,15.83,12000.0
2009-01-08 15:10:00,15.81,15.87,15.81,15.84,20200.0,15.81,15.87,15.81,15.84,20200.0
2009-01-08 15:15:00,15.84,15.85,15.83,15.83,15000.0,15.84,15.85,15.83,15.83,15000.0
2009-01-08 15:20:00,15.83,15.84,15.79,15.83,23800.0,15.83,15.84,15.79,15.83,23800.0
2009-01-08 15:25:00,15.81,15.81,15.76,15.76,27800.0,15.81,15.81,15.76,15.76,27800.0
2009-01-08 15:30:00,15.77,15.78,15.74,15.75,20400.0,15.77,15.78,15.74,15.75,20400.0
2009-01-08 15:35:00,15.75,15.76,15.71,15.73,20600.0,15.75,15.76,15.71,15.73,20600.0
2009-01-08 15:40:00,15.72,15.76,15.72,15.74,30800.0,15.72,15.76,15.72,15.74,30800.0
2009-01-08 15:45:00,15.73,15.74,15.72,15.74,27800.0,15.73,15.74,15.72,15.74,27800.0
2009-01-08 15:50:00,15.74,15.79,15.71,15.76,80600.0,15.74,15.79,15.71,15.76,80600.0
2009-01-08 15:55:00,15.76,15.77,15.71,15.74,63800.0,15.76,15.77,15.71,15.74,63800.0
2009-01-09 09:30:00,15.79,15.85,15.69,15.72,9200.0,15.79,15.85,15.69,15.72,9200.0
2009-01-09 09:35:00,15.76,15.76,15.68,15.72,5800.0,15.76,15.76,15.68,15.72,5800.0
2009-01-09 09:40:00,15.73,15.74,15.61,15.63,6200.0,15.73,15.74,15.61,15.63,6200.0
2009-01-09 09:45:00,15.63,15.63,15.56,15.56,9800.0,15.63,15.63,15.56,15.56,9800.0
2009-01-09 09:50:00,15.55,15.56,15.45,15.45,24800.0,15.55,15.56,15.45,15.45,24800.0
2009-01-09 09:55:00,15.44,15.45,15.37,15.45,7600.0,15.44,15.45,15.37,15.45,7600.0
2009-01-09 10:00:00,15.45,15.48,15.44,15.48,18200.0,15.45,15.48,15.44,15.48,18200.0
2009-01-09 10:05:00,15.47,15.56,15.47,15.49,10400.0,15.47,15.56,15.47,15.49,10400.0
2009-01-09 10:10:00,15.5,15.6,15.5,15.56,12400.0,15.5,15.6,15.5,15.56,12400.0
2009-01-09 10:15:00,15.56,15.58,15.47,15.47,13000.0,15.56,15.58,15.47,15.47,13000.0
2009-01-09 10:20:00,15.47,15.56,15.47,15.51,22000.0,15.47,15.56,15.47,15.51,22000.0
2009-01-09 10:25:00,15.51,15.55,15.49,15.53,11400.0,15.51,15.55,15.49,15.53,11400.0
2009-01-09 10:30:00,15.52,15.52,15.45,15.49,19600.0,15.52,15.52,15.45,15.49,19600.0
2009-01-09 10:35:00,15.49,15.51,15.48,15.51,18000.0,15.49,15.51,15.48,15.51,18000.0
2009-01-09 10:40:00,15.51,15.51,15.47,15.47,5600.0,15.51,15.51,15.47,15.47,5600.0
2009-01-09 10:45:00,15.49,15.52,15.49,15.52,12800.0,15.49,15.52,15.49,15.52,12800.0
2009-01-09 10:50:00,15.52,15.56,15.51,15.55,15600.0,15.52,15.56,15.51,15.55,15600.0
2009-01-09 10:55:00,15.59,15.6,15.58,15.6,5200.0,15.59,15.6,15.58,15.6,5200.0
2009-01-09 11:00:00,15.6,15.63,15.59,15.63,20600.0,15.6,15.63,15.59,15.63,20600.0
2009-01-09 11:05:00,15.63,15.69,15.63,15.65,13400.0,15.63,15.69,15.63,15.65,13400.0
2009-01-09 11:10:00,15.66,15.66,15.62,15.62,11200.0,15.66,15.66,15.62,15.62,11200.0
2009-01-09 11:15:00,15.63,15.63,15.6,15.63,2600.0,15.63,15.63,15.6,15.63,2600.0
2009-01-09 11:20:00,15.63,15.77,15.63,15.76,18200.0,15.63,15.77,15.63,15.76,18200.0
2009-01-09 11:25:00,15.77,15.78,15.73,15.73,9800.0,15.77,15.78,15.73,15.73,9800.0
2009-01-09 11:30:00,15.74,15.74,15.71,15.71,2000.0,15.74,15.74,15.71,15.71,2000.0
2009-01-09 11:35:00,15.7,15.71,15.7,15.7,8600.0,15.7,15.71,15.7,15.7,8600.0
2009-01-09 11:40:00,15.7,15.7,15.63,15.63,5600.0,15.7,15.7,15.63,15.63,5600.0
2009-01-09 11:45:00,15.63,15.68,15.63,15.68,6800.0,15.63,15.68,15.63,15.68,6800.0
2009-01-09 11:50:00,15.68,15.7,15.66,15.7,9400.0,15.68,15.7,15.66,15.7,9400.0
2009-01-09 11:55:00,15.7,15.71,15.7,15.7,3200.0,15.7,15.71,15.7,15.7,3200.0
2009-01-09 12:00:00,15.72,15.78,15.72,15.76,6600.0,15.72,15.78,15.72,15.76,6600.0
2009-01-09 12:05:00,15.77,15.82,15.77,15.77,17200.0,15.77,15.82,15.77,15.77,17200.0
2009-01-09 12:10:00,15.78,15.78,15.71,15.71,5800.0,15.78,15.78,15.71,15.71,5800.0
2009-01-09 12:15:00,15.72,15.73,15.7,15.71,3000.0,15.72,15.73,15.7,15.71,3000.0
2009-01-09 12:20:00,15.72,15.72,15.69,15.69,23200.0,15.72,15.72,15.69,15.69,23200.0
2009-01-09 12:25:00,15.69,15.69,15.65,15.68,9200.0,15.69,15.69,15.65,15.68,9200.0
2009-01-09 12:30:00,15.66,15.66,15.63,15.65,61600.0,15.66,15.66,15.63,15.65,61600.0
2009-01-09 12:35:00,15.65,15.65,15.63,15.65,7200.0,15.65,15.65,15.63,15.65,7200.0
2009-01-09 12:40:00,15.64,15.64,15.61,15.62,8600.0,15.64,15.64,15.61,15.62,8600.0
2009-01-09 12:45:00,15.62,15.62,15.56,15.59,13800.0,15.62,15.62,15.56,15.59,13800.0
2009-01-09 12:50:00,15.6,15.61,15.59,15.61,7000.0,15.6,15.61,15.59,15.61,7000.0
2009-01-09 12:55:00,15.6,15.6,15.57,15.58,12600.0,15.6,15.6,15.57,15.58,12600.0
2009-01-09 13:00:00,15.58,15.63,15.56,15.63,14200.0,15.58,15.63,15.56,15.63,14200.0
2009-01-09 13:05:00,15.63,15.63,15.52,15.52,21800.0,15.63,15.63,15.52,15.52,21800.0
2009-01-09 13:10:00,15.52,15.54,15.5,15.53,18600.0,15.52,15.54,15.5,15.53,18600.0
2009-01-09 13:15:00,15.53,15.56,15.49,15.56,5600.0,15.53,15.56,15.49,15.56,5600.0
2009-01-09 13:20:00,15.55,15.56,15.51,15.52,14200.0,15.55,15.56,15.51,15.52,14200.0
2009-01-09 13:25:00,15.52,15.55,15.52,15.55,4400.0,15.52,15.55,15.52,15.55,4400.0
2009-01-09 13:30:00,15.54,15.55,15.49,15.51,22000.0,15.54,15.55,15.49,15.51,22000.0
2009-01-09 13:35:00,15.51,15.52,15.51,15.51,22200.0,15.51,15.52,15.51,15.51,22200.0
2009-01-09 13:40:00,15.51,15.52,15.5,15.5,14000.0,15.51,15.52,15.5,15.5,14000.0
2009-01-09 13:45:00,15.5,15.51,15.49,15.51,7000.0,15.5,15.51,15.49,15.51,7000.0
2009-01-09 13:50:00,15.51,15.51,15.45,15.48,12600.0,15.51,15.51,15.45,15.48,12600.0
2009-01-09 13:55:00,15.49,15.49,15.47,15.48,8200.0,15.49,15.49,15.47,15.48,8200.0
2009-01-09 14:00:00,15.49,15.53,15.49,15.53,10200.0,15.49,15.53,15.49,15.53,10200.0
2009-01-09 14:05:00,15.53,15.56,15.53,15.55,8600.0,15.53,15.56,15.53,15.55,8600.0
2009-01-09 14:10:00,15.55,15.55,15.52,15.52,7200.0,15.55,15.55,15.52,15.52,7200.0
2009-01-09 14:15:00,15.52,15.56,15.52,15.55,12600.0,15.52,15.56,15.52,15.55,12600.0
2009-01-09 14:20:00,15.54,15.58,15.54,15.54,12200.0,15.54,15.58,15.54,15.54,12200.0
2009-01-09 14:25:00,15.54,15.54,15.51,15.52,4800.0,15.54,15.54,15.51,15.52,4800.0
2009-01-09 14:30:00,15.52,15.56,15.51,15.54,22200.0,15.52,15.56,15.51,15.54,22200.0
2009-01-09 14:35:00,15.55,15.55,15.53,15.53,12200.0,15.55,15.55,15.53,15.53,12200.0
2009-01-09 14:40:00,15.52,15.52,15.48,15.5,17000.0,15.52,15.52,15.48,15.5,17000.0
2009-01-09 14:45:00,15.52,15.56,15.51,15.54,14000.0,15.52,15.56,15.51,15.54,14000.0
2009-01-09 14:50:00,15.53,15.53,15.49,15.53,22000.0,15.53,15.53,15.49,15.53,22000.0
2009-01-09 14:55:00,15.54,15.54,15.52,15.53,7400.0,15.54,15.54,15.52,15.53,7400.0
2009-01-09 15:00:00,15.53,15.57,15.49,15.57,17600.0,15.53,15.57,15.49,15.57,17600.0
2009-01-09 15:05:00,15.57,15.57,15.45,15.46,24800.0,15.57,15.57,15.45,15.46,24800.0
2009-01-09 15:10:00,15.47,15.47,15.45,15.47,15000.0,15.47,15.47,15.45,15.47,15000.0
2009-01-09 15:15:00,15.48,15.49,15.44,15.48,22800.0,15.48,15.49,15.44,15.48,22800.0
2009-01-09 15:20:00,15.48,15.48,15.4,15.41,28800.0,15.48,15.48,15.4,15.41,28800.0
2009-01-09 15:25:00,15.41,15.44,15.36,15.44,24600.0,15.41,15.44,15.36,15.44,24600.0
2009-01-09 15:30:00,15.46,15.49,15.43,15.45,27000.0,15.46,15.49,15.43,15.45,27000.0
2009-01-09 15:35:00,15.46,15.46,15.41,15.45,33400.0,15.46,15.46,15.41,15.45,33400.0
2009-01-09 15:40:00,15.44,15.44,15.37,15.38,19000.0,15.44,15.44,15.37,15.38,19000.0
2009-01-09 15:45:00,15.39,15.42,15.35,15.35,29600.0,15.39,15.42,15.35,15.35,29600.0
2009-01-09 15:50:00,15.36,15.36,15.28,15.29,28000.0,15.36,15.36,15.28,15.29,28000.0
2009-01-09 15:55:00,15.29,15.38,15.27,15.33,52000.0,15.29,15.38,15.27,15.33,52000.0
2009-01-12 09:30:00,15.26,15.46,15.22,15.22,30800.0,15.26,15.46,15.22,15.22,30800.0
2009-01-12 09:35:00,15.23,15.4,15.22,15.34,21600.0,15.23,15.4,15.22,15.34,21600.0
2009-01-12 09:40:00,15.34,15.38,15.21,15.21,9200.0,15.34,15.38,15.21,15.21,9200.0
2009-01-12 09:45:00,15.21,15.24,15.15,15.24,6600.0,15.21,15.24,15.15,15.24,6600.0
2009-01-12 09:50:00,15.24,15.26,15.13,15.17,26200.0,15.24,15.26,15.13,15.17,26200.0
2009-01-12 09:55:00,15.17,15.2,15.15,15.2,11400.0,15.17,15.2,15.15,15.2,11400.0
2009-01-12 10:00:00,15.2,15.24,15.2,15.22,7200.0,15.2,15.24,15.2,15.22,7200.0
2009-01-12 10:05:00,15.24,15.28,15.15,15.18,23600.0,15.24,15.28,15.15,15.18,23600.0
2009-01-12 10:10:00,15.17,15.2,15.17,15.2,4800.0,15.17,15.2,15.17,15.2,4800.0
2009-01-12 10:15:00,15.18,15.21,15.17,15.18,10400.0,15.18,15.21,15.17,15.18,10400.0
2009-01-12 10:20:00,15.18,15.18,15.15,15.17,8800.0,15.18,15.18,15.15,15.17,8800.0
2009-01-12 10:25:00,15.18,15.24,15.13,15.24,30200.0,15.18,15.24,15.13,15.24,30200.0
2009-01-12 10:30:00,15.24,15.26,15.21,15.26,26000.0,15.24,15.26,15.21,15.26,26000.0
2009-01-12 10:35:00,15.27,15.27,15.23,15.25,12200.0,15.27,15.27,15.23,15.25,12200.0
2009-01-12 10:40:00,15.27,15.3,15.26,15.29,7800.0,15.27,15.3,15.26,15.29,7800.0
2009-01-12 10:45:00,15.3,15.31,15.3,15.31,10000.0,15.3,15.31,15.3,15.31,10000.0
2009-01-12 10:50:00,15.33,15.34,15.31,15.33,8800.0,15.33,15.34,15.31,15.33,8800.0
2009-01-12 10:55:00,15.33,15.37,15.33,15.33,10800.0,15.33,15.37,15.33,15.33,10800.0
2009-01-12 11:00:00,15.33,15.35,15.31,15.35,9400.0,15.33,15.35,15.31,15.35,9400.0
2009-01-12 11:05:00,15.35,15.35,15.27,15.27,18600.0,15.35,15.35,15.27,15.27,18600.0
2009-01-12 11:10:00,15.27,15.29,15.24,15.28,9400.0,15.27,15.29,15.24,15.28,9400.0
2009-01-12 11:15:00,15.29,15.3,15.26,15.27,4600.0,15.29,15.3,15.26,15.27,4600.0
2009-01-12 11:20:00,15.27,15.3,15.25,15.25,17000.0,15.27,15.3,15.25,15.25,17000.0
2009-01-12 11:25:00,15.26,15.28,15.24,15.27,20200.0,15.26,15.28,15.24,15.27,20200.0
2009-01-12 11:30:00,15.27,15.28,15.25,15.26,17400.0,15.27,15.28,15.25,15.26,17400.0
2009-01-12 11:35:00,15.25,15.27,15.15,15.17,17600.0,15.25,15.27,15.15,15.17,17600.0
2009-01-12 11:40:00,15.18,15.18,15.13,15.13,17400.0,15.18,15.18,15.13,15.13,17400.0
2009-01-12 11:45:00,15.13,15.13,15.04,15.08,40400.0,15.13,15.13,15.04,15.08,40400.0
2009-01-12 11:50:00,15.08,15.1,15.06,15.09,19800.0,15.08,15.1,15.06,15.09,19800.0
2009-01-12 11:55:00,15.09,15.1,15.04,15.04,21600.0,15.09,15.1,15.04,15.04,21600.0
2009-01-12 12:00:00,15.06,15.08,15.01,15.01,30000.0,15.06,15.08,15.01,15.01,30000.0
2009-01-12 12:05:00,15.01,15.05,14.99,15.05,34400.0,15.01,15.05,14.99,15.05,34400.0
2009-01-12 12:10:00,15.05,15.08,15.0,15.01,44800.0,15.05,15.08,15.0,15.01,44800.0
2009-01-12 12:15:00,15.01,15.02,14.92,14.95,37600.0,15.01,15.02,14.92,14.95,37600.0
2009-01-12 12:20:00,14.96,14.99,14.96,14.98,8000.0,14.96,14.99,14.96,14.98,8000.0
2009-01-12 12:25:00,14.99,15.0,14.98,14.99,10400.0,14.99,15.0,14.98,14.99,10400.0
2009-01-12 12:30:00,14.99,15.05,14.98,15.03,19800.0,14.99,15.05,14.98,15.03,19800.0
2009-01-12 12:35:00,15.03,15.03,14.97,14.97,23800.0,15.03,15.03,14.97,14.97,23800.0
2009-01-12 12:40:00,14.98,14.98,14.9,14.92,38800.0,14.98,14.98,14.9,14.92,38800.0
2009-01-12 12:45:00,14.91,14.93,14.87,14.88,23400.0,14.91,14.93,14.87,14.88,23400.0
2009-01-12 12:50:00,14.88,14.88,14.84,14.86,30800.0,14.88,14.88,14.84,14.86,30800.0
2009-01-12 12:55:00,14.87,14.87,14.83,14.86,13600.0,14.87,14.87,14.83,14.86,13600.0
2009-01-12 13:00:00,14.86,14.94,14.86,14.93,18600.0,14.86,14.94,14.86,14.93,18600.0
2009-01-12 13:05:00,14.9,14.93,14.9,14.93,25200.0,14.9,14.93,14.9,14.93,25200.0
2009-01-12 13:10:00,14.93,14.95,14.92,14.95,21600.0,14.93,14.95,14.92,14.95,21600.0
2009-01-12 13:15:00,14.94,14.95,14.94,14.95,18400.0,14.94,14.95,14.94,14.95,18400.0
2009-01-12 13:20:00,14.95,14.95,14.87,14.9,25400.0,14.95,14.95,14.87,14.9,25400.0
2009-01-12 13:25:00,14.89,14.93,14.88,14.92,12800.0,14.89,14.93,14.88,14.92,12800.0
2009-01-12 13:30:00,14.92,14.96,14.92,14.95,8800.0,14.92,14.96,14.92,14.95,8800.0
2009-01-12 13:35:00,14.95,14.97,14.95,14.96,6800.0,14.95,14.97,14.95,14.96,6800.0
2009-01-12 13:40:00,14.97,14.99,14.96,14.98,24400.0,14.97,14.99,14.96,14.98,24400.0
2009-01-12 13:45:00,14.99,15.0,14.98,14.99,48200.0,14.99,15.0,14.98,14.99,48200.0
2009-01-12 13:50:00,15.01,15.05,15.0,15.03,6800.0,15.01,15.05,15.0,15.03,6800.0
2009-01-12 13:55:00,15.03,15.03,14.99,15.0,31200.0,15.03,15.03,14.99,15.0,31200.0
2009-01-12 14:00:00,14.98,14.98,14.93,14.94,11800.0,14.98,14.98,14.93,14.94,11800.0
2009-01-12 14:05:00,14.94,14.96,14.93,14.96,15800.0,14.94,14.96,14.93,14.96,15800.0
2009-01-12 14:10:00,14.96,14.97,14.96,14.97,11200.0,14.96,14.97,14.96,14.97,11200.0
2009-01-12 14:15:00,14.97,14.99,14.96,14.99,10200.0,14.97,14.99,14.96,14.99,10200.0
2009-01-12 14:20:00,14.99,14.99,14.97,14.97,15000.0,14.99,14.99,14.97,14.97,15000.0
2009-01-12 14:25:00,14.98,14.98,14.97,14.97,11800.0,14.98,14.98,14.97,14.97,11800.0
2009-01-12 14:30:00,14.97,14.97,14.92,14.92,19200.0,14.97,14.97,14.92,14.92,19200.0
2009-01-12 14:35:00,14.92,14.93,14.91,14.91,6000.0,14.92,14.93,14.91,14.91,6000.0
2009-01-12 14:40:00,14.92,14.93,14.87,14.89,10800.0,14.92,14.93,14.87,14.89,10800.0
2009-01-12 14:45:00,14.88,14.88,14.84,14.87,12400.0,14.88,14.88,14.84,14.87,12400.0
2009-01-12 14:50:00,14.87,14.93,14.87,14.93,11600.0,14.87,14.93,14.87,14.93,11600.0
2009-01-12 14:55:00,14.92,14.95,14.9,14.94,14200.0,14.92,14.95,14.9,14.94,14200.0
2009-01-12 15:00:00,14.93,14.99,14.93,14.98,27800.0,14.93,14.99,14.93,14.98,27800.0
2009-01-12 15:05:00,14.99,15.01,14.95,14.98,25200.0,14.99,15.01,14.95,14.98,25200.0
2009-01-12 15:10:00,14.97,14.99,14.95,14.97,22200.0,14.97,14.99,14.95,14.97,22200.0
2009-01-12 15:15:00,14.98,15.03,14.97,14.99,17400.0,14.98,15.03,14.97,14.99,17400.0
2009-01-12 15:20:00,14.99,15.08,14.97,15.06,20800.0,14.99,15.08,14.97,15.06,20800.0
2009-01-12 15:25:00,15.06,15.06,15.01,15.02,9800.0,15.06,15.06,15.01,15.02,9800.0
2009-01-12 15:30:00,15.03,15.04,14.94,14.94,24600.0,15.03,15.04,14.94,14.94,24600.0
2009-01-12 15:35:00,14.95,14.96,14.91,14.95,84400.0,14.95,14.96,14.91,14.95,84400.0
2009-01-12 15:40:00,14.95,14.99,14.93,14.97,59800.0,14.95,14.99,14.93,14.97,59800.0
2009-01-12 15:45:00,14.97,15.04,14.97,15.0,25200.0,14.97,15.04,14.97,15.0,25200.0
2009-01-12 15:50:00,15.0,15.06,15.0,15.05,41800.0,15.0,15.06,15.0,15.05,41800.0
2009-01-12 15:55:00,15.03,15.05,15.0,15.02,42600.0,15.03,15.05,15.0,15.02,42600.0
2009-01-13 09:30:00,15.05,15.05,14.92,14.96,7400.0,15.05,15.05,14.92,14.96,7400.0
2009-01-13 09:35:00,14.97,15.09,14.86,14.89,65000.0,14.97,15.09,14.86,14.89,65000.0
2009-01-13 09:40:00,14.89,15.1,14.89,15.08,67200.0,14.89,15.1,14.89,15.08,67200.0
2009-01-13 09:45:00,15.08,15.08,14.99,15.0,40600.0,15.08,15.08,14.99,15.0,40600.0
2009-01-13 09:50:00,15.0,15.04,15.0,15.04,28000.0,15.0,15.04,15.0,15.04,28000.0
2009-01-13 09:55:00,15.04,15.06,15.03,15.06,13200.0,15.04,15.06,15.03,15.06,13200.0
2009-01-13 10:00:00,15.06,15.07,15.03,15.03,17600.0,15.06,15.07,15.03,15.03,17600.0
2009-01-13 10:05:00,15.05,15.15,15.05,15.15,23400.0,15.05,15.15,15.05,15.15,23400.0
2009-01-13 10:10:00,15.15,15.18,15.14,15.15,9000.0,15.15,15.18,15.14,15.15,9000.0
2009-01-13 10:15:00,15.15,15.15,15.12,15.12,13200.0,15.15,15.15,15.12,15.12,13200.0
2009-01-13 10:20:00,15.12,15.18,15.11,15.15,22800.0,15.12,15.18,15.11,15.15,22800.0
2009-01-13 10:25:00,15.16,15.22,15.15,15.22,28000.0,15.16,15.22,15.15,15.22,28000.0
2009-01-13 10:30:00,15.22,15.24,15.15,15.18,35400.0,15.22,15.24,15.15,15.18,35400.0
2009-01-13 10:35:00,15.15,15.17,15.15,15.15,15800.0,15.15,15.17,15.15,15.15,15800.0
2009-01-13 10:40:00,15.15,15.22,15.15,15.19,10000.0,15.15,15.22,15.15,15.19,10000.0
2009-01-13 10:45:00,15.19,15.21,15.19,15.2,27000.0,15.19,15.21,15.19,15.2,27000.0
2009-01-13 10:50:00,15.21,15.27,15.2,15.27,27400.0,15.21,15.27,15.2,15.27,27400.0
2009-01-13 10:55:00,15.27,15.3,15.26,15.3,17000.0,15.27,15.3,15.26,15.3,17000.0
2009-01-13 11:00:00,15.27,15.27,15.2,15.21,14200.0,15.27,15.27,15.2,15.21,14200.0
2009-01-13 11:05:00,15.22,15.31,15.21,15.3,43000.0,15.22,15.31,15.21,15.3,43000.0
2009-01-13 11:10:00,15.3,15.3,15.24,15.25,16200.0,15.3,15.3,15.24,15.25,16200.0
2009-01-13 11:15:00,15.26,15.26,15.23,15.26,25800.0,15.26,15.26,15.23,15.26,25800.0
2009-01-13 11:20:00,15.26,15.28,15.23,15.25,25200.0,15.26,15.28,15.23,15.25,25200.0
2009-01-13 11:25:00,15.25,15.4,15.25,15.39,44000.0,15.25,15.4,15.25,15.39,44000.0
2009-01-13 11:30:00,15.39,15.4,15.37,15.38,8800.0,15.39,15.4,15.37,15.38,8800.0
2009-01-13 11:35:00,15.38,15.38,15.33,15.34,12600.0,15.38,15.38,15.33,15.34,12600.0
2009-01-13 11:40:00,15.35,15.38,15.31,15.34,5400.0,15.35,15.38,15.31,15.34,5400.0
2009-01-13 11:45:00,15.34,15.34,15.3,15.31,3000.0,15.34,15.34,15.3,15.31,3000.0
2009-01-13 11:50:00,15.31,15.36,15.31,15.33,10600.0,15.31,15.36,15.31,15.33,10600.0
2009-01-13 11:55:00,15.31,15.37,15.3,15.37,12000.0,15.31,15.37,15.3,15.37,12000.0
2009-01-13 12:00:00,15.37,15.37,15.3,15.31,14400.0,15.37,15.37,15.3,15.31,14400.0
2009-01-13 12:05:00,15.31,15.35,15.3,15.33,42000.0,15.31,15.35,15.3,15.33,42000.0
2009-01-13 12:10:00,15.33,15.33,15.31,15.33,5200.0,15.33,15.33,15.31,15.33,5200.0
2009-01-13 12:15:00,15.33,15.33,15.3,15.31,13600.0,15.33,15.33,15.3,15.31,13600.0
2009-01-13 12:20:00,15.31,15.33,15.3,15.33,16600.0,15.31,15.33,15.3,15.33,16600.0
2009-01-13 12:25:00,15.33,15.36,15.33,15.36,8600.0,15.33,15.36,15.33,15.36,8600.0
2009-01-13 12:30:00,15.36,15.37,15.35,15.35,6800.0,15.36,15.37,15.35,15.35,6800.0
2009-01-13 12:35:00,15.36,15.37,15.35,15.36,10200.0,15.36,15.37,15.35,15.36,10200.0
2009-01-13 12:40:00,15.37,15.37,15.33,15.33,8000.0,15.37,15.37,15.33,15.33,8000.0
2009-01-13 12:45:00,15.33,15.34,15.3,15.34,22600.0,15.33,15.34,15.3,15.34,22600.0
2009-01-13 12:50:00,15.34,15.38,15.34,15.38,10000.0,15.34,15.38,15.34,15.38,10000.0
2009-01-13 12:55:00,15.37,15.38,15.33,15.33,10000.0,15.37,15.38,15.33,15.33,10000.0
2009-01-13 13:00:00,15.34,15.34,15.31,15.32,3800.0,15.34,15.34,15.31,15.32,3800.0
2009-01-13 13:05:00,15.31,15.36,15.3,15.36,7000.0,15.31,15.36,15.3,15.36,7000.0
2009-01-13 13:10:00,15.35,15.38,15.3,15.34,53800.0,15.35,15.38,15.3,15.34,53800.0
2009-01-13 13:15:00,15.35,15.37,15.34,15.34,8400.0,15.35,15.37,15.34,15.34,8400.0
2009-01-13 13:20:00,15.33,15.33,15.25,15.26,17600.0,15.33,15.33,15.25,15.26,17600.0
2009-01-13 13:25:00,15.26,15.29,15.25,15.29,6800.0,15.26,15.29,15.25,15.29,6800.0
2009-01-13 13:30:00,15.29,15.29,15.24,15.26,11400.0,15.29,15.29,15.24,15.26,11400.0
2009-01-13 13:35:00,15.26,15.31,15.26,15.31,8200.0,15.26,15.31,15.26,15.31,8200.0
2009-01-13 13:40:00,15.31,15.31,15.19,15.2,28000.0,15.31,15.31,15.19,15.2,28000.0
2009-01-13 13:45:00,15.2,15.22,15.19,15.2,26000.0,15.2,15.22,15.19,15.2,26000.0
2009-01-13 13:50:00,15.2,15.22,15.2,15.21,23600.0,15.2,15.22,15.2,15.21,23600.0
2009-01-13 13:55:00,15.21,15.24,15.18,15.23,24600.0,15.21,15.24,15.18,15.23,24600.0
2009-01-13 14:00:00,15.23,15.27,15.21,15.24,9400.0,15.23,15.27,15.21,15.24,9400.0
2009-01-13 14:05:00,15.24,15.31,15.24,15.29,9200.0,15.24,15.31,15.24,15.29,9200.0
2009-01-13 14:10:00,15.27,15.31,15.27,15.29,8800.0,15.27,15.31,15.27,15.29,8800.0
2009-01-13 14:15:00,15.29,15.3,15.29,15.3,3800.0,15.29,15.3,15.29,15.3,3800.0
2009-01-13 14:20:00,15.29,15.3,15.27,15.28,7000.0,15.29,15.3,15.27,15.28,7000.0
2009-01-13 14:25:00,15.27,15.29,15.23,15.29,13800.0,15.27,15.29,15.23,15.29,13800.0
2009-01-13 14:30:00,15.28,15.36,15.27,15.36,10800.0,15.28,15.36,15.27,15.36,10800.0
2009-01-13 14:35:00,15.35,15.38,15.34,15.35,15400.0,15.35,15.38,15.34,15.35,15400.0
2009-01-13 14:40:00,15.35,15.39,15.34,15.34,5600.0,15.35,15.39,15.34,15.34,5600.0
2009-01-13 14:45:00,15.34,15.4,15.33,15.36,11200.0,15.34,15.4,15.33,15.36,11200.0
2009-01-13 14:50:00,15.35,15.38,15.34,15.35,8000.0,15.35,15.38,15.34,15.35,8000.0
2009-01-13 14:55:00,15.36,15.39,15.33,15.35,16000.0,15.36,15.39,15.33,15.35,16000.0
2009-01-13 15:00:00,15.34,15.36,15.28,15.36,22800.0,15.34,15.36,15.28,15.36,22800.0
2009-01-13 15:05:00,15.36,15.36,15.29,15.3,18200.0,15.36,15.36,15.29,15.3,18200.0
2009-01-13 15:10:00,15.3,15.36,15.3,15.33,13200.0,15.3,15.36,15.3,15.33,13200.0
2009-01-13 15:15:00,15.33,15.37,15.3,15.37,13200.0,15.33,15.37,15.3,15.37,13200.0
2009-01-13 15:20:00,15.35,15.4,15.3,15.38,22400.0,15.35,15.4,15.3,15.38,22400.0
2009-01-13 15:25:00,15.38,15.38,15.35,15.37,10000.0,15.38,15.38,15.35,15.37,10000.0
2009-01-13 15:30:00,15.37,15.42,15.31,15.42,50000.0,15.37,15.42,15.31,15.42,50000.0
2009-01-13 15:35:00,15.4,15.49,15.4,15.42,26800.0,15.4,15.49,15.4,15.42,26800.0
2009-01-13 15:40:00,15.4,15.46,15.4,15.45,13200.0,15.4,15.46,15.4,15.45,13200.0
2009-01-13 15:45:00,15.44,15.44,15.36,15.39,44600.0,15.44,15.44,15.36,15.39,44600.0
2009-01-13 15:50:00,15.39,15.41,15.37,15.4,50800.0,15.39,15.41,15.37,15.4,50800.0
2009-01-13 15:55:00,15.38,15.39,15.32,15.35,65200.0,15.38,15.39,15.32,15.35,65200.0
2009-01-14 09:30:00,15.12,15.17,15.07,15.11,13600.0,15.12,15.17,15.07,15.11,13600.0
2009-01-14 09:35:00,15.12,15.13,15.06,15.09,16400.0,15.12,15.13,15.06,15.09,16400.0
2009-01-14 09:40:00,15.07,15.11,15.0,15.04,11000.0,15.07,15.11,15.0,15.04,11000.0
2009-01-14 09:45:00,15.06,15.06,14.99,14.99,11000.0,15.06,15.06,14.99,14.99,11000.0
2009-01-14 09:50:00,15.0,15.05,15.0,15.05,10800.0,15.0,15.05,15.0,15.05,10800.0
2009-01-14 09:55:00,15.05,15.06,15.01,15.01,12000.0,15.05,15.06,15.01,15.01,12000.0
2009-01-14 10:00:00,15.0,15.05,14.97,15.05,17200.0,15.0,15.05,14.97,15.05,17200.0
2009-01-14 10:05:00,15.03,15.09,15.03,15.06,14600.0,15.03,15.09,15.03,15.06,14600.0
2009-01-14 10:10:00,15.06,15.06,14.97,14.98,13000.0,15.06,15.06,14.97,14.98,13000.0
2009-01-14 10:15:00,14.98,14.99,14.93,14.97,15000.0,14.98,14.99,14.93,14.97,15000.0
2009-01-14 10:20:00,14.97,15.05,14.97,15.0,17000.0,14.97,15.05,14.97,15.0,17000.0
2009-01-14 10:25:00,15.0,15.0,14.96,14.98,7000.0,15.0,15.0,14.96,14.98,7000.0
2009-01-14 10:30:00,14.96,14.98,14.95,14.98,9800.0,14.96,14.98,14.95,14.98,9800.0
2009-01-14 10:35:00,14.97,15.0,14.95,14.99,14800.0,14.97,15.0,14.95,14.99,14800.0
2009-01-14 10:40:00,14.99,14.99,14.88,14.9,14600.0,14.99,14.99,14.88,14.9,14600.0
2009-01-14 10:45:00,14.88,14.93,14.87,14.9,12400.0,14.88,14.93,14.87,14.9,12400.0
2009-01-14 10:50:00,14.9,14.96,14.88,14.89,61600.0,14.9,14.96,14.88,14.89,61600.0
2009-01-14 10:55:00,14.88,14.98,14.82,14.98,40600.0,14.88,14.98,14.82,14.98,40600.0
2009-01-14 11:00:00,14.97,15.02,14.97,15.0,37200.0,14.97,15.02,14.97,15.0,37200.0
2009-01-14 11:05:00,15.0,15.03,14.94,14.94,18800.0,15.0,15.03,14.94,14.94,18800.0
2009-01-14 11:10:00,14.94,14.99,14.94,14.99,25000.0,14.94,14.99,14.94,14.99,25000.0
2009-01-14 11:15:00,14.98,15.04,14.97,15.04,26800.0,14.98,15.04,14.97,15.04,26800.0
2009-01-14 11:20:00,15.04,15.06,14.99,15.0,29400.0,15.04,15.06,14.99,15.0,29400.0
2009-01-14 11:25:00,15.01,15.03,15.0,15.0,30000.0,15.01,15.03,15.0,15.0,30000.0
2009-01-14 11:30:00,15.0,15.01,14.98,14.99,11600.0,15.0,15.01,14.98,14.99,11600.0
2009-01-14 11:35:00,14.99,15.01,14.98,14.98,12400.0,14.99,15.01,14.98,14.98,12400.0
2009-01-14 11:40:00,14.98,15.01,14.97,15.0,23200.0,14.98,15.01,14.97,15.0,23200.0
2009-01-14 11:45:00,15.0,15.02,14.99,15.01,17600.0,15.0,15.02,14.99,15.01,17600.0
2009-01-14 11:50:00,15.0,15.06,14.99,15.04,31800.0,15.0,15.06,14.99,15.04,31800.0
2009-01-14 11:55:00,15.04,15.04,14.99,15.0,11000.0,15.04,15.04,14.99,15.0,11000.0
2009-01-14 12:00:00,14.98,15.0,14.96,14.97,12800.0,14.98,15.0,14.96,14.97,12800.0
2009-01-14 12:05:00,14.97,15.01,14.96,15.01,10800.0,14.97,15.01,14.96,15.01,10800.0
2009-01-14 12:10:00,15.01,15.01,14.97,14.99,10400.0,15.01,15.01,14.97,14.99,10400.0
2009-01-14 12:15:00,14.97,14.97,14.9,14.91,6000.0,14.97,14.97,14.9,14.91,6000.0
2009-01-14 12:20:00,14.91,14.94,14.9,14.94,6200.0,14.91,14.94,14.9,14.94,6200.0
2009-01-14 12:25:00,14.94,14.95,14.9,14.95,6400.0,14.94,14.95,14.9,14.95,6400.0
2009-01-14 12:30:00,14.96,14.96,14.94,14.94,5800.0,14.96,14.96,14.94,14.94,5800.0
2009-01-14 12:35:00,14.94,14.95,14.87,14.88,11200.0,14.94,14.95,14.87,14.88,11200.0
2009-01-14 12:40:00,14.88,14.88,14.85,14.87,15800.0,14.88,14.88,14.85,14.87,15800.0
2009-01-14 12:45:00,14.87,14.88,14.86,14.88,21400.0,14.87,14.88,14.86,14.88,21400.0
2009-01-14 12:50:00,14.88,14.9,14.87,14.9,24200.0,14.88,14.9,14.87,14.9,24200.0
2009-01-14 12:55:00,14.93,14.93,14.87,14.89,11800.0,14.93,14.93,14.87,14.89,11800.0
2009-01-14 13:00:00,14.88,14.9,14.88,14.89,8600.0,14.88,14.9,14.88,14.89,8600.0
2009-01-14 13:05:00,14.88,14.9,14.87,14.87,11000.0,14.88,14.9,14.87,14.87,11000.0
2009-01-14 13:10:00,14.87,14.88,14.83,14.88,11200.0,14.87,14.88,14.83,14.88,11200.0
2009-01-14 13:15:00,14.87,14.88,14.86,14.87,6000.0,14.87,14.88,14.86,14.87,6000.0
2009-01-14 13:20:00,14.88,14.88,14.83,14.85,19200.0,14.88,14.88,14.83,14.85,19200.0
2009-01-14 13:25:00,14.85,14.86,14.83,14.83,10400.0,14.85,14.86,14.83,14.83,10400.0
2009-01-14 13:30:00,14.84,14.87,14.84,14.86,13400.0,14.84,14.87,14.84,14.86,13400.0
2009-01-14 13:35:00,14.86,14.87,14.85,14.85,25800.0,14.86,14.87,14.85,14.85,25800.0
2009-01-14 13:40:00,14.86,14.86,14.84,14.84,17200.0,14.86,14.86,14.84,14.84,17200.0
2009-01-14 13:45:00,14.84,14.86,14.84,14.85,16000.0,14.84,14.86,14.84,14.85,16000.0
2009-01-14 13:50:00,14.85,14.86,14.81,14.85,39200.0,14.85,14.86,14.81,14.85,39200.0
2009-01-14 13:55:00,14.86,14.86,14.85,14.85,26000.0,14.86,14.86,14.85,14.85,26000.0
2009-01-14 14:00:00,14.83,14.85,14.81,14.84,16600.0,14.83,14.85,14.81,14.84,16600.0
2009-01-14 14:05:00,14.83,14.87,14.83,14.85,17200.0,14.83,14.87,14.83,14.85,17200.0
2009-01-14 14:10:00,14.87,14.88,14.85,14.88,34200.0,14.87,14.88,14.85,14.88,34200.0
2009-01-14 14:15:00,14.88,14.92,14.88,14.88,19400.0,14.88,14.92,14.88,14.88,19400.0
2009-01-14 14:20:00,14.87,14.92,14.87,14.9,14400.0,14.87,14.92,14.87,14.9,14400.0
2009-01-14 14:25:00,14.9,14.96,14.89,14.96,26800.0,14.9,14.96,14.89,14.96,26800.0
2009-01-14 14:30:00,14.95,15.02,14.95,14.99,34600.0,14.95,15.02,14.95,14.99,34600.0
2009-01-14 14:35:00,15.0,15.0,14.97,14.97,6800.0,15.0,15.0,14.97,14.97,6800.0
2009-01-14 14:40:00,14.96,15.0,14.95,15.0,13800.0,14.96,15.0,14.95,15.0,13800.0
2009-01-14 14:45:00,15.01,15.01,14.99,14.99,33800.0,15.01,15.01,14.99,14.99,33800.0
2009-01-14 14:50:00,14.98,15.0,14.98,14.99,24400.0,14.98,15.0,14.98,14.99,24400.0
2009-01-14 14:55:00,14.99,15.01,14.99,15.0,8400.0,14.99,15.01,14.99,15.0,8400.0
2009-01-14 15:00:00,15.0,15.01,15.0,15.0,58800.0,15.0,15.01,15.0,15.0,58800.0
2009-01-14 15:05:00,15.0,15.0,14.94,14.95,26000.0,15.0,15.0,14.94,14.95,26000.0
2009-01-14 15:10:00,14.96,14.97,14.95,14.96,46000.0,14.96,14.97,14.95,14.96,46000.0
2009-01-14 15:15:00,14.95,14.97,14.9,14.96,102800.0,14.95,14.97,14.9,14.96,102800.0
2009-01-14 15:20:00,14.96,15.03,14.95,15.02,38000.0,14.96,15.03,14.95,15.02,38000.0
2009-01-14 15:25:00,15.02,15.02,15.0,15.01,24600.0,15.02,15.02,15.0,15.01,24600.0
2009-01-14 15:30:00,15.01,15.04,15.0,15.02,30600.0,15.01,15.04,15.0,15.02,30600.0
2009-01-14 15:35:00,15.02,15.02,15.0,15.01,33400.0,15.02,15.02,15.0,15.01,33400.0
2009-01-14 15:40:00,15.01,15.06,15.0,15.03,44800.0,15.01,15.06,15.0,15.03,44800.0
2009-01-14 15:45:00,15.03,15.13,15.0,15.05,38400.0,15.03,15.13,15.0,15.05,38400.0
2009-01-14 15:50:00,15.06,15.08,14.99,14.99,32600.0,15.06,15.08,14.99,14.99,32600.0
2009-01-14 15:55:00,14.99,15.01,14.96,14.98,37600.0,14.99,15.01,14.96,14.98,37600.0
2009-01-15 09:30:00,15.0,15.26,15.0,15.25,11400.0,15.0,15.26,15.0,15.25,11400.0
2009-01-15 09:35:00,15.19,15.19,15.01,15.09,7000.0,15.19,15.19,15.01,15.09,7000.0
2009-01-15 09:40:00,15.06,15.06,14.88,14.9,27200.0,15.06,15.06,14.88,14.9,27200.0
2009-01-15 09:45:00,14.9,14.94,14.88,14.91,6000.0,14.9,14.94,14.88,14.91,6000.0
2009-01-15 09:50:00,14.91,15.0,14.91,14.97,14400.0,14.91,15.0,14.91,14.97,14400.0
2009-01-15 09:55:00,14.97,15.02,14.97,15.01,7000.0,14.97,15.02,14.97,15.01,7000.0
2009-01-15 10:00:00,15.01,15.03,14.93,15.0,36800.0,15.01,15.03,14.93,15.0,36800.0
2009-01-15 10:05:00,15.01,15.01,14.93,14.99,10800.0,15.01,15.01,14.93,14.99,10800.0
2009-01-15 10:10:00,15.0,15.03,14.95,14.99,29600.0,15.0,15.03,14.95,14.99,29600.0
2009-01-15 10:15:00,14.99,15.03,14.97,15.0,32000.0,14.99,15.03,14.97,15.0,32000.0
2009-01-15 10:20:00,15.01,15.03,14.98,14.98,26000.0,15.01,15.03,14.98,14.98,26000.0
2009-01-15 10:25:00,14.99,15.01,14.97,15.0,36600.0,14.99,15.01,14.97,15.0,36600.0
2009-01-15 10:30:00,15.0,15.03,14.98,15.0,15800.0,15.0,15.03,14.98,15.0,15800.0
2009-01-15 10:35:00,14.99,15.01,14.97,14.99,14200.0,14.99,15.01,14.97,14.99,14200.0
2009-01-15 10:40:00,15.0,15.02,15.0,15.01,8400.0,15.0,15.02,15.0,15.01,8400.0
2009-01-15 10:45:00,15.01,15.03,14.98,15.01,7600.0,15.01,15.03,14.98,15.01,7600.0
2009-01-15 10:50:00,15.01,15.03,14.99,14.99,9400.0,15.01,15.03,14.99,14.99,9400.0
2009-01-15 10:55:00,14.99,15.03,14.99,15.02,10200.0,14.99,15.03,14.99,15.02,10200.0
2009-01-15 11:00:00,15.01,15.02,14.97,14.99,15800.0,15.01,15.02,14.97,14.99,15800.0
2009-01-15 11:05:00,14.99,15.01,14.97,15.0,12000.0,14.99,15.01,14.97,15.0,12000.0
2009-01-15 11:10:00,14.99,15.02,14.99,15.01,11200.0,14.99,15.02,14.99,15.01,11200.0
2009-01-15 11:15:00,15.0,15.01,14.99,14.99,12200.0,15.0,15.01,14.99,14.99,12200.0
2009-01-15 11:20:00,14.99,15.0,14.98,15.0,12200.0,14.99,15.0,14.98,15.0,12200.0
2009-01-15 11:25:00,15.0,15.03,14.99,15.0,17600.0,15.0,15.03,14.99,15.0,17600.0
2009-01-15 11:30:00,15.01,15.02,15.0,15.0,22800.0,15.01,15.02,15.0,15.0,22800.0
2009-01-15 11:35:00,15.0,15.02,14.99,15.0,19800.0,15.0,15.02,14.99,15.0,19800.0
2009-01-15 11:40:00,15.01,15.01,14.99,15.0,6600.0,15.01,15.01,14.99,15.0,6600.0
2009-01-15 11:45:00,15.01,15.01,15.0,15.0,3800.0,15.01,15.01,15.0,15.0,3800.0
2009-01-15 11:50:00,15.01,15.02,15.0,15.01,7600.0,15.01,15.02,15.0,15.01,7600.0
2009-01-15 11:55:00,15.01,15.02,15.0,15.01,6600.0,15.01,15.02,15.0,15.01,6600.0
2009-01-15 12:00:00,15.01,15.02,14.99,15.0,12400.0,15.01,15.02,14.99,15.0,12400.0
2009-01-15 12:05:00,15.01,15.01,14.98,15.0,20400.0,15.01,15.01,14.98,15.0,20400.0
2009-01-15 12:10:00,15.0,15.01,14.99,15.0,13400.0,15.0,15.01,14.99,15.0,13400.0
2009-01-15 12:15:00,14.99,15.01,14.99,15.01,9800.0,14.99,15.01,14.99,15.01,9800.0
2009-01-15 12:20:00,15.01,15.01,14.99,15.0,15000.0,15.01,15.01,14.99,15.0,15000.0
2009-01-15 12:25:00,15.0,15.02,14.99,14.99,11200.0,15.0,15.02,14.99,14.99,11200.0
2009-01-15 12:30:00,15.0,15.01,14.99,15.01,10400.0,15.0,15.01,14.99,15.01,10400.0
2009-01-15 12:35:00,15.01,15.01,14.99,15.01,10200.0,15.01,15.01,14.99,15.01,10200.0
2009-01-15 12:40:00,14.99,15.02,14.99,15.02,15400.0,14.99,15.02,14.99,15.02,15400.0
2009-01-15 12:45:00,15.03,15.03,15.0,15.0,16200.0,15.03,15.03,15.0,15.0,16200.0
2009-01-15 12:50:00,15.0,15.01,14.99,15.01,63400.0,15.0,15.01,14.99,15.01,63400.0
2009-01-15 12:55:00,15.01,15.02,15.01,15.02,3600.0,15.01,15.02,15.01,15.02,3600.0
2009-01-15 13:00:00,15.02,15.05,15.02,15.03,10000.0,15.02,15.05,15.02,15.03,10000.0
2009-01-15 13:05:00,15.05,15.05,15.03,15.03,4200.0,15.05,15.05,15.03,15.03,4200.0
2009-01-15 13:10:00,15.03,15.03,15.0,15.02,13000.0,15.03,15.03,15.0,15.02,13000.0
2009-01-15 13:15:00,15.03,15.06,15.01,15.01,9600.0,15.03,15.06,15.01,15.01,9600.0
2009-01-15 13:20:00,15.01,15.03,15.0,15.02,6800.0,15.01,15.03,15.0,15.02,6800.0
2009-01-15 13:25:00,15.03,15.09,15.03,15.09,12800.0,15.03,15.09,15.03,15.09,12800.0
2009-01-15 13:30:00,15.12,15.13,15.09,15.1,10200.0,15.12,15.13,15.09,15.1,10200.0
2009-01-15 13:35:00,15.1,15.2,15.06,15.19,27400.0,15.1,15.2,15.06,15.19,27400.0
2009-01-15 13:40:00,15.19,15.2,15.15,15.2,13800.0,15.19,15.2,15.15,15.2,13800.0
2009-01-15 13:45:00,15.2,15.21,15.16,15.19,20800.0,15.2,15.21,15.16,15.19,20800.0
2009-01-15 13:50:00,15.19,15.27,15.17,15.27,29800.0,15.19,15.27,15.17,15.27,29800.0
2009-01-15 13:55:00,15.26,15.31,15.24,15.29,17600.0,15.26,15.31,15.24,15.29,17600.0
2009-01-15 14:00:00,15.29,15.37,15.27,15.28,21400.0,15.29,15.37,15.27,15.28,21400.0
2009-01-15 14:05:00,15.29,15.43,15.29,15.38,16200.0,15.29,15.43,15.29,15.38,16200.0
2009-01-15 14:10:00,15.4,15.46,15.37,15.4,32400.0,15.4,15.46,15.37,15.4,32400.0
2009-01-15 14:15:00,15.38,15.47,15.38,15.44,32000.0,15.38,15.47,15.38,15.44,32000.0
2009-01-15 14:20:00,15.45,15.5,15.4,15.4,32000.0,15.45,15.5,15.4,15.4,32000.0
2009-01-15 14:25:00,15.4,15.5,15.38,15.48,57800.0,15.4,15.5,15.38,15.48,57800.0
2009-01-15 14:30:00,15.48,15.5,15.44,15.47,68200.0,15.48,15.5,15.44,15.47,68200.0
2009-01-15 14:35:00,15.47,15.53,15.45,15.49,38200.0,15.47,15.53,15.45,15.49,38200.0
2009-01-15 14:40:00,15.49,15.54,15.45,15.49,53200.0,15.49,15.54,15.45,15.49,53200.0
2009-01-15 14:45:00,15.47,15.53,15.45,15.51,28800.0,15.47,15.53,15.45,15.51,28800.0
2009-01-15 14:50:00,15.52,15.56,15.47,15.49,22800.0,15.52,15.56,15.47,15.49,22800.0
2009-01-15 14:55:00,15.49,15.58,15.47,15.49,61800.0,15.49,15.58,15.47,15.49,61800.0
2009-01-15 15:00:00,15.48,15.55,15.42,15.42,47600.0,15.48,15.55,15.42,15.42,47600.0
2009-01-15 15:05:00,15.41,15.5,15.37,15.46,27400.0,15.41,15.5,15.37,15.46,27400.0
2009-01-15 15:10:00,15.46,15.49,15.4,15.47,35800.0,15.46,15.49,15.4,15.47,35800.0
2009-01-15 15:15:00,15.49,15.5,15.46,15.5,39600.0,15.49,15.5,15.46,15.5,39600.0
2009-01-15 15:20:00,15.49,15.5,15.4,15.4,39800.0,15.49,15.5,15.4,15.4,39800.0
2009-01-15 15:25:00,15.38,15.38,15.34,15.35,35600.0,15.38,15.38,15.34,15.35,35600.0
2009-01-15 15:30:00,15.37,15.38,15.3,15.36,55400.0,15.37,15.38,15.3,15.36,55400.0
2009-01-15 15:35:00,15.36,15.44,15.31,15.44,34600.0,15.36,15.44,15.31,15.44,34600.0
2009-01-15 15:40:00,15.44,15.44,15.33,15.34,36200.0,15.44,15.44,15.33,15.34,36200.0
2009-01-15 15:45:00,15.33,15.44,15.33,15.36,47400.0,15.33,15.44,15.33,15.36,47400.0
2009-01-15 15:50:00,15.37,15.49,15.36,15.49,58000.0,15.37,15.49,15.36,15.49,58000.0
2009-01-15 15:55:00,15.49,15.49,15.43,15.47,74400.0,15.49,15.49,15.43,15.47,74400.0
2009-01-16 09:30:00,15.5,15.72,15.22,15.55,74600.0,15.5,15.72,15.22,15.55,74600.0
2009-01-16 09:35:00,15.61,15.61,15.41,15.45,19400.0,15.61,15.61,15.41,15.45,19400.0
2009-01-16 09:40:00,15.46,15.55,15.38,15.55,68000.0,15.46,15.55,15.38,15.55,68000.0
2009-01-16 09:45:00,15.56,15.61,15.47,15.55,74800.0,15.56,15.61,15.47,15.55,74800.0
2009-01-16 09:50:00,15.56,15.62,15.49,15.56,31600.0,15.56,15.62,15.49,15.56,31600.0
2009-01-16 09:55:00,15.56,15.56,15.49,15.5,16800.0,15.56,15.56,15.49,15.5,16800.0
2009-01-16 10:00:00,15.5,15.65,15.49,15.56,33600.0,15.5,15.65,15.49,15.56,33600.0
2009-01-16 10:05:00,15.55,15.59,15.53,15.57,7600.0,15.55,15.59,15.53,15.57,7600.0
2009-01-16 10:10:00,15.56,15.61,15.48,15.58,11600.0,15.56,15.61,15.48,15.58,11600.0
2009-01-16 10:15:00,15.61,15.61,15.5,15.54,15200.0,15.61,15.61,15.5,15.54,15200.0
2009-01-16 10:20:00,15.54,15.61,15.52,15.53,12400.0,15.54,15.61,15.52,15.53,12400.0
2009-01-16 10:25:00,15.52,15.63,15.52,15.58,8800.0,15.52,15.63,15.52,15.58,8800.0
2009-01-16 10:30:00,15.59,15.63,15.55,15.61,11000.0,15.59,15.63,15.55,15.61,11000.0
2009-01-16 10:35:00,15.6,15.62,15.56,15.59,30000.0,15.6,15.62,15.56,15.59,30000.0
2009-01-16 10:40:00,15.6,15.6,15.53,15.56,6000.0,15.6,15.6,15.53,15.56,6000.0
2009-01-16 10:45:00,15.54,15.65,15.54,15.59,16000.0,15.54,15.65,15.54,15.59,16000.0
2009-01-16 10:50:00,15.59,15.65,15.58,15.62,11600.0,15.59,15.65,15.58,15.62,11600.0
2009-01-16 10:55:00,15.62,15.67,15.56,15.63,9400.0,15.62,15.67,15.56,15.63,9400.0
2009-01-16 11:00:00,15.61,15.67,15.6,15.65,9400.0,15.61,15.67,15.6,15.65,9400.0
2009-01-16 11:05:00,15.66,15.66,15.59,15.59,9400.0,15.66,15.66,15.59,15.59,9400.0
2009-01-16 11:10:00,15.6,15.65,15.56,15.6,13400.0,15.6,15.65,15.56,15.6,13400.0
2009-01-16 11:15:00,15.61,15.63,15.56,15.63,17800.0,15.61,15.63,15.56,15.63,17800.0
2009-01-16 11:20:00,15.63,15.63,15.6,15.63,7800.0,15.63,15.63,15.6,15.63,7800.0
2009-01-16 11:25:00,15.63,15.63,15.58,15.58,11800.0,15.63,15.63,15.58,15.58,11800.0
2009-01-16 11:30:00,15.61,15.62,15.56,15.62,9600.0,15.61,15.62,15.56,15.62,9600.0
2009-01-16 11:35:00,15.61,15.61,15.53,15.53,4600.0,15.61,15.61,15.53,15.53,4600.0
2009-01-16 11:40:00,15.52,15.6,15.5,15.6,7400.0,15.52,15.6,15.5,15.6,7400.0
2009-01-16 11:45:00,15.58,15.62,15.58,15.59,6600.0,15.58,15.62,15.58,15.59,6600.0
2009-01-16 11:50:00,15.58,15.62,15.52,15.52,14200.0,15.58,15.62,15.52,15.52,14200.0
2009-01-16 11:55:00,15.52,15.52,15.46,15.51,8200.0,15.52,15.52,15.46,15.51,8200.0
2009-01-16 12:00:00,15.52,15.52,15.47,15.47,4600.0,15.52,15.52,15.47,15.47,4600.0
2009-01-16 12:05:00,15.47,15.51,15.47,15.47,5600.0,15.47,15.51,15.47,15.47,5600.0
2009-01-16 12:10:00,15.45,15.51,15.45,15.51,7000.0,15.45,15.51,15.45,15.51,7000.0
2009-01-16 12:15:00,15.49,15.49,15.4,15.42,4800.0,15.49,15.49,15.4,15.42,4800.0
2009-01-16 12:20:00,15.44,15.45,15.34,15.36,5400.0,15.44,15.45,15.34,15.36,5400.0
2009-01-16 12:25:00,15.35,15.38,15.33,15.37,20600.0,15.35,15.38,15.33,15.37,20600.0
2009-01-16 12:30:00,15.37,15.45,15.37,15.42,33800.0,15.37,15.45,15.37,15.42,33800.0
2009-01-16 12:35:00,15.4,15.4,15.35,15.38,9400.0,15.4,15.4,15.35,15.38,9400.0
2009-01-16 12:40:00,15.42,15.42,15.38,15.41,4600.0,15.42,15.42,15.38,15.41,4600.0
2009-01-16 12:45:00,15.38,15.44,15.38,15.43,7800.0,15.38,15.44,15.38,15.43,7800.0
2009-01-16 12:50:00,15.41,15.49,15.4,15.44,8200.0,15.41,15.49,15.4,15.44,8200.0
2009-01-16 12:55:00,15.44,15.48,15.43,15.48,10600.0,15.44,15.48,15.43,15.48,10600.0
2009-01-16 13:00:00,15.48,15.54,15.47,15.47,10800.0,15.48,15.54,15.47,15.47,10800.0
2009-01-16 13:05:00,15.47,15.53,15.45,15.52,31400.0,15.47,15.53,15.45,15.52,31400.0
2009-01-16 13:10:00,15.52,15.53,15.5,15.5,25800.0,15.52,15.53,15.5,15.5,25800.0
2009-01-16 13:15:00,15.5,15.53,15.47,15.52,14800.0,15.5,15.53,15.47,15.52,14800.0
2009-01-16 13:20:00,15.51,15.52,15.49,15.51,9800.0,15.51,15.52,15.49,15.51,9800.0
2009-01-16 13:25:00,15.5,15.53,15.47,15.52,15600.0,15.5,15.53,15.47,15.52,15600.0
2009-01-16 13:30:00,15.52,15.58,15.49,15.57,16800.0,15.52,15.58,15.49,15.57,16800.0
2009-01-16 13:35:00,15.56,15.63,15.56,15.58,9200.0,15.56,15.63,15.56,15.58,9200.0
2009-01-16 13:40:00,15.57,15.62,15.57,15.62,2600.0,15.57,15.62,15.57,15.62,2600.0
2009-01-16 13:45:00,15.6,15.61,15.55,15.58,4000.0,15.6,15.61,15.55,15.58,4000.0
2009-01-16 13:50:00,15.59,15.63,15.56,15.56,6600.0,15.59,15.63,15.56,15.56,6600.0
2009-01-16 13:55:00,15.57,15.65,15.57,15.63,30600.0,15.57,15.65,15.57,15.63,30600.0
2009-01-16 14:00:00,15.63,15.65,15.59,15.64,17600.0,15.63,15.65,15.59,15.64,17600.0
2009-01-16 14:05:00,15.65,15.66,15.61,15.63,16200.0,15.65,15.66,15.61,15.63,16200.0
2009-01-16 14:10:00,15.63,15.72,15.63,15.66,9200.0,15.63,15.72,15.63,15.66,9200.0
2009-01-16 14:15:00,15.68,15.7,15.6,15.62,12600.0,15.68,15.7,15.6,15.62,12600.0
2009-01-16 14:20:00,15.63,15.72,15.58,15.72,19000.0,15.63,15.72,15.58,15.72,19000.0
2009-01-16 14:25:00,15.72,15.73,15.67,15.71,11600.0,15.72,15.73,15.67,15.71,11600.0
2009-01-16 14:30:00,15.73,15.77,15.63,15.67,21800.0,15.73,15.77,15.63,15.67,21800.0
2009-01-16 14:35:00,15.65,15.8,15.65,15.72,16600.0,15.65,15.8,15.65,15.72,16600.0
2009-01-16 14:40:00,15.72,15.79,15.64,15.73,22800.0,15.72,15.79,15.64,15.73,22800.0
2009-01-16 14:45:00,15.71,15.78,15.67,15.76,20400.0,15.71,15.78,15.67,15.76,20400.0
2009-01-16 14:50:00,15.76,15.83,15.76,15.8,13600.0,15.76,15.83,15.76,15.8,13600.0
2009-01-16 14:55:00,15.79,15.86,15.73,15.82,22200.0,15.79,15.86,15.73,15.82,22200.0
2009-01-16 15:00:00,15.82,15.82,15.65,15.68,34600.0,15.82,15.82,15.65,15.68,34600.0
2009-01-16 15:05:00,15.68,15.76,15.67,15.71,36000.0,15.68,15.76,15.67,15.71,36000.0
2009-01-16 15:10:00,15.71,15.73,15.7,15.7,13400.0,15.71,15.73,15.7,15.7,13400.0
2009-01-16 15:15:00,15.69,15.7,15.65,15.7,20600.0,15.69,15.7,15.65,15.7,20600.0
2009-01-16 15:20:00,15.7,15.7,15.65,15.7,23200.0,15.7,15.7,15.65,15.7,23200.0
2009-01-16 15:25:00,15.7,15.72,15.63,15.65,19200.0,15.7,15.72,15.63,15.65,19200.0
2009-01-16 15:30:00,15.63,15.72,15.63,15.7,23800.0,15.63,15.72,15.63,15.7,23800.0
2009-01-16 15:35:00,15.7,15.74,15.69,15.71,14000.0,15.7,15.74,15.69,15.71,14000.0
2009-01-16 15:40:00,15.71,15.72,15.68,15.72,14400.0,15.71,15.72,15.68,15.72,14400.0
2009-01-16 15:45:00,15.72,15.77,15.7,15.71,21600.0,15.72,15.77,15.7,15.71,21600.0
2009-01-16 15:50:00,15.7,15.79,15.7,15.79,26400.0,15.7,15.79,15.7,15.79,26400.0
2009-01-16 15:55:00,15.78,15.78,15.74,15.74,34000.0,15.78,15.78,15.74,15.74,34000.0
2009-01-20 09:30:00,15.68,15.84,15.65,15.79,18800.0,15.68,15.84,15.65,15.79,18800.0
2009-01-20 09:35:00,15.79,15.91,15.78,15.9,10000.0,15.79,15.91,15.78,15.9,10000.0
2009-01-20 09:40:00,15.88,15.92,15.86,15.87,40200.0,15.88,15.92,15.86,15.87,40200.0
2009-01-20 09:45:00,15.87,15.88,15.84,15.84,72800.0,15.87,15.88,15.84,15.84,72800.0
2009-01-20 09:50:00,15.83,15.87,15.83,15.85,24600.0,15.83,15.87,15.83,15.85,24600.0
2009-01-20 09:55:00,15.85,15.88,15.84,15.85,30600.0,15.85,15.88,15.84,15.85,30600.0
2009-01-20 10:00:00,15.85,15.87,15.76,15.84,68400.0,15.85,15.87,15.76,15.84,68400.0
2009-01-20 10:05:00,15.84,15.9,15.81,15.9,54400.0,15.84,15.9,15.81,15.9,54400.0
2009-01-20 10:10:00,15.9,15.95,15.89,15.95,32200.0,15.9,15.95,15.89,15.95,32200.0
2009-01-20 10:15:00,15.95,16.03,15.94,16.03,36400.0,15.95,16.03,15.94,16.03,36400.0
2009-01-20 10:20:00,16.02,16.07,16.02,16.05,22400.0,16.02,16.07,16.02,16.05,22400.0
2009-01-20 10:25:00,16.05,16.05,16.01,16.05,21600.0,16.05,16.05,16.01,16.05,21600.0
2009-01-20 10:30:00,16.05,16.1,16.03,16.08,30800.0,16.05,16.1,16.03,16.08,30800.0
2009-01-20 10:35:00,16.08,16.09,16.04,16.08,36600.0,16.08,16.09,16.04,16.08,36600.0
2009-01-20 10:40:00,16.07,16.11,16.06,16.08,59600.0,16.07,16.11,16.06,16.08,59600.0
2009-01-20 10:45:00,16.05,16.07,16.03,16.03,14800.0,16.05,16.07,16.03,16.03,14800.0
2009-01-20 10:50:00,16.03,16.05,15.99,16.02,25600.0,16.03,16.05,15.99,16.02,25600.0
2009-01-20 10:55:00,16.02,16.03,15.98,16.0,26600.0,16.02,16.03,15.98,16.0,26600.0
2009-01-20 11:00:00,16.0,16.0,15.93,15.93,30400.0,16.0,16.0,15.93,15.93,30400.0
2009-01-20 11:05:00,15.93,15.95,15.88,15.94,37800.0,15.93,15.95,15.88,15.94,37800.0
2009-01-20 11:10:00,15.94,15.95,15.88,15.9,22400.0,15.94,15.95,15.88,15.9,22400.0
2009-01-20 11:15:00,15.89,15.93,15.87,15.89,12800.0,15.89,15.93,15.87,15.89,12800.0
2009-01-20 11:20:00,15.88,15.89,15.86,15.88,24400.0,15.88,15.89,15.86,15.88,24400.0
2009-01-20 11:25:00,15.88,15.9,15.86,15.88,52600.0,15.88,15.9,15.86,15.88,52600.0
2009-01-20 11:30:00,15.88,15.91,15.88,15.88,14200.0,15.88,15.91,15.88,15.88,14200.0
2009-01-20 11:35:00,15.88,15.95,15.88,15.93,15800.0,15.88,15.95,15.88,15.93,15800.0
2009-01-20 11:40:00,15.93,15.93,15.9,15.9,13600.0,15.93,15.93,15.9,15.9,13600.0
2009-01-20 11:45:00,15.9,15.9,15.89,15.9,37400.0,15.9,15.9,15.89,15.9,37400.0
2009-01-20 11:50:00,15.91,15.91,15.88,15.88,18600.0,15.91,15.91,15.88,15.88,18600.0
2009-01-20 11:55:00,15.87,15.87,15.78,15.83,37600.0,15.87,15.87,15.78,15.83,37600.0
2009-01-20 12:00:00,15.84,15.9,15.83,15.9,27200.0,15.84,15.9,15.83,15.9,27200.0
2009-01-20 12:05:00,15.9,15.9,15.88,15.88,31000.0,15.9,15.9,15.88,15.88,31000.0
2009-01-20 12:10:00,15.89,15.93,15.88,15.93,21600.0,15.89,15.93,15.88,15.93,21600.0
2009-01-20 12:15:00,15.93,15.95,15.84,15.84,13800.0,15.93,15.95,15.84,15.84,13800.0
2009-01-20 12:20:00,15.84,15.89,15.82,15.88,29800.0,15.84,15.89,15.82,15.88,29800.0
2009-01-20 12:25:00,15.89,15.9,15.83,15.85,21400.0,15.89,15.9,15.83,15.85,21400.0
2009-01-20 12:30:00,15.84,15.94,15.84,15.94,14000.0,15.84,15.94,15.84,15.94,14000.0
2009-01-20 12:35:00,15.97,15.99,15.9,15.96,9400.0,15.97,15.99,15.9,15.96,9400.0
2009-01-20 12:40:00,15.97,15.97,15.93,15.97,4400.0,15.97,15.97,15.93,15.97,4400.0
2009-01-20 12:45:00,15.97,16.0,15.93,15.95,17000.0,15.97,16.0,15.93,15.95,17000.0
2009-01-20 12:50:00,15.96,15.96,15.9,15.9,3600.0,15.96,15.96,15.9,15.9,3600.0
2009-01-20 12:55:00,15.9,15.9,15.88,15.9,1800.0,15.9,15.9,15.88,15.9,1800.0
2009-01-20 13:00:00,15.88,15.99,15.88,15.96,11000.0,15.88,15.99,15.88,15.96,11000.0
2009-01-20 13:05:00,15.95,15.97,15.87,15.88,16800.0,15.95,15.97,15.87,15.88,16800.0
2009-01-20 13:10:00,15.9,15.92,15.88,15.88,9400.0,15.9,15.92,15.88,15.88,9400.0
2009-01-20 13:15:00,15.87,15.9,15.87,15.9,9400.0,15.87,15.9,15.87,15.9,9400.0
2009-01-20 13:20:00,15.89,15.9,15.88,15.9,3800.0,15.89,15.9,15.88,15.9,3800.0
2009-01-20 13:25:00,15.91,15.97,15.91,15.96,2200.0,15.91,15.97,15.91,15.96,2200.0
2009-01-20 13:30:00,15.96,15.96,15.87,15.89,16800.0,15.96,15.96,15.87,15.89,16800.0
2009-01-20 13:35:00,15.88,15.9,15.88,15.88,10000.0,15.88,15.9,15.88,15.88,10000.0
2009-01-20 13:40:00,15.91,15.99,15.91,15.99,7200.0,15.91,15.99,15.91,15.99,7200.0
2009-01-20 13:45:00,15.99,15.99,15.88,15.89,14000.0,15.99,15.99,15.88,15.89,14000.0
2009-01-20 13:50:00,15.88,15.94,15.88,15.92,12200.0,15.88,15.94,15.88,15.92,12200.0
2009-01-20 13:55:00,15.9,15.96,15.9,15.95,26800.0,15.9,15.96,15.9,15.95,26800.0
2009-01-20 14:00:00,15.95,15.95,15.9,15.93,24000.0,15.95,15.95,15.9,15.93,24000.0
2009-01-20 14:05:00,15.95,15.97,15.93,15.94,7200.0,15.95,15.97,15.93,15.94,7200.0
2009-01-20 14:10:00,15.93,15.94,15.92,15.94,9400.0,15.93,15.94,15.92,15.94,9400.0
2009-01-20 14:15:00,15.94,15.97,15.9,15.96,31600.0,15.94,15.97,15.9,15.96,31600.0
2009-01-20 14:20:00,15.95,15.95,15.87,15.88,17000.0,15.95,15.95,15.87,15.88,17000.0
2009-01-20 14:25:00,15.88,15.97,15.88,15.97,8800.0,15.88,15.97,15.88,15.97,8800.0
2009-01-20 14:30:00,15.95,15.95,15.9,15.95,14200.0,15.95,15.95,15.9,15.95,14200.0
2009-01-20 14:35:00,15.95,15.98,15.89,15.92,17200.0,15.95,15.98,15.89,15.92,17200.0
2009-01-20 14:40:00,15.92,15.93,15.86,15.88,14400.0,15.92,15.93,15.86,15.88,14400.0
2009-01-20 14:45:00,15.88,15.9,15.83,15.85,24600.0,15.88,15.9,15.83,15.85,24600.0
2009-01-20 14:50:00,15.85,15.94,15.85,15.93,27800.0,15.85,15.94,15.85,15.93,27800.0
2009-01-20 14:55:00,15.93,15.94,15.87,15.9,27800.0,15.93,15.94,15.87,15.9,27800.0
2009-01-20 15:00:00,15.91,15.91,15.8,15.84,21000.0,15.91,15.91,15.8,15.84,21000.0
2009-01-20 15:05:00,15.84,15.88,15.79,15.85,62600.0,15.84,15.88,15.79,15.85,62600.0
2009-01-20 15:10:00,15.86,15.87,15.82,15.85,29200.0,15.86,15.87,15.82,15.85,29200.0
2009-01-20 15:15:00,15.84,15.85,15.76,15.79,183600.0,15.84,15.85,15.76,15.79,183600.0
2009-01-20 15:20:00,15.79,15.79,15.74,15.76,76200.0,15.79,15.79,15.74,15.76,76200.0
2009-01-20 15:25:00,15.76,15.83,15.73,15.73,44800.0,15.76,15.83,15.73,15.73,44800.0
2009-01-20 15:30:00,15.73,15.84,15.73,15.81,33800.0,15.73,15.84,15.73,15.81,33800.0
2009-01-20 15:35:00,15.81,15.86,15.79,15.8,22600.0,15.81,15.86,15.79,15.8,22600.0
2009-01-20 15:40:00,15.8,15.8,15.74,15.76,279800.0,15.8,15.8,15.74,15.76,279800.0
2009-01-20 15:45:00,15.74,15.8,15.74,15.76,74800.0,15.74,15.8,15.74,15.76,74800.0
2009-01-20 15:50:00,15.76,15.78,15.68,15.74,167600.0,15.76,15.78,15.68,15.74,167600.0
2009-01-20 15:55:00,15.74,15.79,15.68,15.7,207000.0,15.74,15.79,15.68,15.7,207000.0
2009-01-21 09:30:00,15.84,16.13,15.75,16.11,38400.0,15.84,16.13,15.75,16.11,38400.0
2009-01-21 09:35:00,16.08,16.11,15.95,15.97,44800.0,16.08,16.11,15.95,15.97,44800.0
2009-01-21 09:40:00,15.99,16.06,15.97,15.97,37800.0,15.99,16.06,15.97,15.97,37800.0
2009-01-21 09:45:00,15.97,16.0,15.96,15.97,24800.0,15.97,16.0,15.96,15.97,24800.0
2009-01-21 09:50:00,15.97,15.99,15.95,15.97,49000.0,15.97,15.99,15.95,15.97,49000.0
2009-01-21 09:55:00,15.97,15.97,15.9,15.92,27200.0,15.97,15.97,15.9,15.92,27200.0
2009-01-21 10:00:00,15.93,16.0,15.93,15.99,33800.0,15.93,16.0,15.93,15.99,33800.0
2009-01-21 10:05:00,16.0,16.01,15.99,15.99,34000.0,16.0,16.01,15.99,15.99,34000.0
2009-01-21 10:10:00,15.99,16.02,15.98,16.0,31200.0,15.99,16.02,15.98,16.0,31200.0
2009-01-21 10:15:00,16.0,16.01,15.94,15.99,30800.0,16.0,16.01,15.94,15.99,30800.0
2009-01-21 10:20:00,15.99,16.0,15.96,15.97,22800.0,15.99,16.0,15.96,15.97,22800.0
2009-01-21 10:25:00,15.96,15.98,15.89,15.89,43200.0,15.96,15.98,15.89,15.89,43200.0
2009-01-21 10:30:00,15.88,15.99,15.88,15.95,27200.0,15.88,15.99,15.88,15.95,27200.0
2009-01-21 10:35:00,15.95,15.95,15.9,15.93,21800.0,15.95,15.95,15.9,15.93,21800.0
2009-01-21 10:40:00,15.95,15.96,15.92,15.96,81800.0,15.95,15.96,15.92,15.96,81800.0
2009-01-21 10:45:00,15.95,15.95,15.88,15.88,9800.0,15.95,15.95,15.88,15.88,9800.0
2009-01-21 10:50:00,15.88,15.9,15.85,15.9,17000.0,15.88,15.9,15.85,15.9,17000.0
2009-01-21 10:55:00,15.9,15.9,15.85,15.85,19400.0,15.9,15.9,15.85,15.85,19400.0
2009-01-21 11:00:00,15.85,15.88,15.85,15.86,18800.0,15.85,15.88,15.85,15.86,18800.0
2009-01-21 11:05:00,15.87,15.94,15.87,15.89,15200.0,15.87,15.94,15.87,15.89,15200.0
2009-01-21 11:10:00,15.88,15.88,15.86,15.86,14400.0,15.88,15.88,15.86,15.86,14400.0
2009-01-21 11:15:00,15.86,15.9,15.85,15.9,13200.0,15.86,15.9,15.85,15.9,13200.0
2009-01-21 11:20:00,15.9,15.9,15.87,15.89,18800.0,15.9,15.9,15.87,15.89,18800.0
2009-01-21 11:25:00,15.89,15.9,15.87,15.88,7400.0,15.89,15.9,15.87,15.88,7400.0
2009-01-21 11:30:00,15.88,15.9,15.88,15.9,10000.0,15.88,15.9,15.88,15.9,10000.0
2009-01-21 11:35:00,15.9,15.9,15.85,15.87,17600.0,15.9,15.9,15.85,15.87,17600.0
2009-01-21 11:40:00,15.87,15.93,15.86,15.93,26600.0,15.87,15.93,15.86,15.93,26600.0
2009-01-21 11:45:00,15.93,15.93,15.88,15.88,3000.0,15.93,15.93,15.88,15.88,3000.0
2009-01-21 11:50:00,15.88,15.95,15.88,15.95,12600.0,15.88,15.95,15.88,15.95,12600.0
2009-01-21 11:55:00,15.95,15.95,15.88,15.88,9200.0,15.95,15.95,15.88,15.88,9200.0
2009-01-21 12:00:00,15.88,15.9,15.87,15.88,8000.0,15.88,15.9,15.87,15.88,8000.0
2009-01-21 12:05:00,15.88,15.96,15.88,15.96,8400.0,15.88,15.96,15.88,15.96,8400.0
2009-01-21 12:10:00,15.96,15.99,15.95,15.98,6200.0,15.96,15.99,15.95,15.98,6200.0
2009-01-21 12:15:00,15.99,15.99,15.92,15.92,10000.0,15.99,15.99,15.92,15.92,10000.0
2009-01-21 12:20:00,15.91,15.95,15.88,15.88,11000.0,15.91,15.95,15.88,15.88,11000.0
2009-01-21 12:25:00,15.88,15.9,15.88,15.88,12800.0,15.88,15.9,15.88,15.88,12800.0
2009-01-21 12:30:00,15.89,15.94,15.88,15.94,9000.0,15.89,15.94,15.88,15.94,9000.0
2009-01-21 12:35:00,15.92,15.92,15.88,15.88,10600.0,15.92,15.92,15.88,15.88,10600.0
2009-01-21 12:40:00,15.88,15.9,15.88,15.88,8400.0,15.88,15.9,15.88,15.88,8400.0
2009-01-21 12:45:00,15.88,15.9,15.88,15.9,12800.0,15.88,15.9,15.88,15.9,12800.0
2009-01-21 12:50:00,15.89,15.89,15.87,15.88,4600.0,15.89,15.89,15.87,15.88,4600.0
2009-01-21 12:55:00,15.88,15.92,15.88,15.91,51400.0,15.88,15.92,15.88,15.91,51400.0
2009-01-21 13:00:00,15.91,15.93,15.9,15.9,22600.0,15.91,15.93,15.9,15.9,22600.0
2009-01-21 13:05:00,15.91,15.92,15.88,15.9,45800.0,15.91,15.92,15.88,15.9,45800.0
2009-01-21 13:10:00,15.88,15.88,15.84,15.84,20800.0,15.88,15.88,15.84,15.84,20800.0
2009-01-21 13:15:00,15.83,15.85,15.82,15.83,26000.0,15.83,15.85,15.82,15.83,26000.0
2009-01-21 13:20:00,15.83,15.86,15.83,15.86,29800.0,15.83,15.86,15.83,15.86,29800.0
2009-01-21 13:25:00,15.85,15.86,15.8,15.82,28600.0,15.85,15.86,15.8,15.82,28600.0
2009-01-21 13:30:00,15.83,15.88,15.82,15.88,31400.0,15.83,15.88,15.82,15.88,31400.0
2009-01-21 13:35:00,15.87,15.9,15.87,15.9,42000.0,15.87,15.9,15.87,15.9,42000.0
2009-01-21 13:40:00,15.9,15.92,15.88,15.89,14400.0,15.9,15.92,15.88,15.89,14400.0
2009-01-21 13:45:00,15.9,15.96,15.88,15.94,19600.0,15.9,15.96,15.88,15.94,19600.0
2009-01-21 13:50:00,15.93,15.94,15.91,15.94,7000.0,15.93,15.94,15.91,15.94,7000.0
2009-01-21 13:55:00,15.94,15.94,15.9,15.92,7200.0,15.94,15.94,15.9,15.92,7200.0
2009-01-21 14:00:00,15.92,15.92,15.88,15.88,14200.0,15.92,15.92,15.88,15.88,14200.0
2009-01-21 14:05:00,15.89,15.9,15.86,15.87,20600.0,15.89,15.9,15.86,15.87,20600.0
2009-01-21 14:10:00,15.87,15.95,15.87,15.95,20600.0,15.87,15.95,15.87,15.95,20600.0
2009-01-21 14:15:00,15.94,15.95,15.9,15.94,15200.0,15.94,15.95,15.9,15.94,15200.0
2009-01-21 14:20:00,15.94,15.95,15.92,15.93,16000.0,15.94,15.95,15.92,15.93,16000.0
2009-01-21 14:25:00,15.94,15.97,15.93,15.95,9400.0,15.94,15.97,15.93,15.95,9400.0
2009-01-21 14:30:00,15.96,15.99,15.95,15.99,10800.0,15.96,15.99,15.95,15.99,10800.0
2009-01-21 14:35:00,15.99,15.99,15.95,15.97,14800.0,15.99,15.99,15.95,15.97,14800.0
2009-01-21 14:40:00,15.96,15.99,15.96,15.97,11800.0,15.96,15.99,15.96,15.97,11800.0
2009-01-21 14:45:00,15.97,15.99,15.94,15.94,26000.0,15.97,15.99,15.94,15.94,26000.0
2009-01-21 14:50:00,15.94,15.96,15.92,15.94,12200.0,15.94,15.96,15.92,15.94,12200.0
2009-01-21 14:55:00,15.94,15.97,15.91,15.96,14600.0,15.94,15.97,15.91,15.96,14600.0
2009-01-21 15:00:00,15.97,15.99,15.97,15.98,17600.0,15.97,15.99,15.97,15.98,17600.0
2009-01-21 15:05:00,15.97,16.03,15.97,16.03,23000.0,15.97,16.03,15.97,16.03,23000.0
2009-01-21 15:10:00,16.03,16.04,15.99,16.0,22000.0,16.03,16.04,15.99,16.0,22000.0
2009-01-21 15:15:00,16.0,16.01,15.97,16.0,28200.0,16.0,16.01,15.97,16.0,28200.0
2009-01-21 15:20:00,16.0,16.02,15.97,15.97,24600.0,16.0,16.02,15.97,15.97,24600.0
2009-01-21 15:25:00,15.98,16.0,15.97,15.99,17800.0,15.98,16.0,15.97,15.99,17800.0
2009-01-21 15:30:00,15.99,15.99,15.97,15.99,22200.0,15.99,15.99,15.97,15.99,22200.0
2009-01-21 15:35:00,15.99,16.01,15.97,16.0,35200.0,15.99,16.01,15.97,16.0,35200.0
2009-01-21 15:40:00,16.0,16.04,15.99,16.02,37000.0,16.0,16.04,15.99,16.02,37000.0
2009-01-21 15:45:00,16.0,16.04,15.98,16.03,109000.0,16.0,16.04,15.98,16.03,109000.0
2009-01-21 15:50:00,16.03,16.08,16.01,16.08,65400.0,16.03,16.08,16.01,16.08,65400.0
2009-01-21 15:55:00,16.08,16.16,16.07,16.11,39800.0,16.08,16.16,16.07,16.11,39800.0
2009-01-22 09:30:00,15.96,16.05,15.59,15.76,13600.0,15.96,16.05,15.59,15.76,13600.0
2009-01-22 09:35:00,15.76,15.89,15.75,15.82,42600.0,15.76,15.89,15.75,15.82,42600.0
2009-01-22 09:40:00,15.84,15.85,15.74,15.75,51200.0,15.84,15.85,15.74,15.75,51200.0
2009-01-22 09:45:00,15.71,15.74,15.69,15.74,12400.0,15.71,15.74,15.69,15.74,12400.0
2009-01-22 09:50:00,15.7,16.01,15.7,16.0,11200.0,15.7,16.01,15.7,16.0,11200.0
2009-01-22 09:55:00,15.99,16.0,15.8,15.83,7600.0,15.99,16.0,15.8,15.83,7600.0
2009-01-22 10:00:00,15.81,15.99,15.81,15.9,11000.0,15.81,15.99,15.81,15.9,11000.0
2009-01-22 10:05:00,15.86,15.88,15.81,15.84,4400.0,15.86,15.88,15.81,15.84,4400.0
2009-01-22 10:10:00,15.87,15.92,15.83,15.84,4800.0,15.87,15.92,15.83,15.84,4800.0
2009-01-22 10:15:00,15.84,15.92,15.79,15.92,4000.0,15.84,15.92,15.79,15.92,4000.0
2009-01-22 10:20:00,15.91,15.95,15.81,15.81,5600.0,15.91,15.95,15.81,15.81,5600.0
2009-01-22 10:25:00,15.79,15.83,15.78,15.83,6400.0,15.79,15.83,15.78,15.83,6400.0
2009-01-22 10:30:00,15.81,15.86,15.75,15.79,18200.0,15.81,15.86,15.75,15.79,18200.0
2009-01-22 10:35:00,15.79,15.91,15.79,15.89,7400.0,15.79,15.91,15.79,15.89,7400.0
2009-01-22 10:40:00,15.87,15.87,15.79,15.85,10000.0,15.87,15.87,15.79,15.85,10000.0
2009-01-22 10:45:00,15.84,15.84,15.76,15.81,16200.0,15.84,15.84,15.76,15.81,16200.0
2009-01-22 10:50:00,15.81,15.88,15.79,15.85,12000.0,15.81,15.88,15.79,15.85,12000.0
2009-01-22 10:55:00,15.86,15.86,15.76,15.76,14400.0,15.86,15.86,15.76,15.76,14400.0
2009-01-22 11:00:00,15.77,15.83,15.74,15.8,29200.0,15.77,15.83,15.74,15.8,29200.0
2009-01-22 11:05:00,15.8,15.86,15.8,15.81,6200.0,15.8,15.86,15.8,15.81,6200.0
2009-01-22 11:10:00,15.82,15.86,15.77,15.79,16200.0,15.82,15.86,15.77,15.79,16200.0
2009-01-22 11:15:00,15.78,15.81,15.74,15.77,20800.0,15.78,15.81,15.74,15.77,20800.0
2009-01-22 11:20:00,15.77,15.79,15.74,15.76,12000.0,15.77,15.79,15.74,15.76,12000.0
2009-01-22 11:25:00,15.77,15.77,15.7,15.71,6800.0,15.77,15.77,15.7,15.71,6800.0
2009-01-22 11:30:00,15.7,15.71,15.67,15.68,15000.0,15.7,15.71,15.67,15.68,15000.0
2009-01-22 11:35:00,15.67,15.68,15.62,15.62,18400.0,15.67,15.68,15.62,15.62,18400.0
2009-01-22 11:40:00,15.63,15.63,15.56,15.61,32600.0,15.63,15.63,15.56,15.61,32600.0
2009-01-22 11:45:00,15.62,15.64,15.59,15.61,14800.0,15.62,15.64,15.59,15.61,14800.0
2009-01-22 11:50:00,15.61,15.64,15.6,15.63,28400.0,15.61,15.64,15.6,15.63,28400.0
2009-01-22 11:55:00,15.62,15.63,15.56,15.56,9200.0,15.62,15.63,15.56,15.56,9200.0
2009-01-22 12:00:00,15.56,15.59,15.55,15.59,10400.0,15.56,15.59,15.55,15.59,10400.0
2009-01-22 12:05:00,15.58,15.62,15.58,15.58,13800.0,15.58,15.62,15.58,15.58,13800.0
2009-01-22 12:10:00,15.59,15.6,15.58,15.59,5600.0,15.59,15.6,15.58,15.59,5600.0
2009-01-22 12:15:00,15.6,15.6,15.58,15.59,8800.0,15.6,15.6,15.58,15.59,8800.0
2009-01-22 12:20:00,15.59,15.6,15.58,15.59,18000.0,15.59,15.6,15.58,15.59,18000.0
2009-01-22 12:25:00,15.6,15.61,15.58,15.59,18400.0,15.6,15.61,15.58,15.59,18400.0
2009-01-22 12:30:00,15.58,15.6,15.56,15.6,8600.0,15.58,15.6,15.56,15.6,8600.0
2009-01-22 12:35:00,15.6,15.63,15.58,15.59,14600.0,15.6,15.63,15.58,15.59,14600.0
2009-01-22 12:40:00,15.59,15.6,15.58,15.59,15800.0,15.59,15.6,15.58,15.59,15800.0
2009-01-22 12:45:00,15.59,15.66,15.59,15.65,20200.0,15.59,15.66,15.59,15.65,20200.0
2009-01-22 12:50:00,15.65,15.65,15.63,15.63,33600.0,15.65,15.65,15.63,15.63,33600.0
2009-01-22 12:55:00,15.64,15.64,15.6,15.6,3800.0,15.64,15.64,15.6,15.6,3800.0
2009-01-22 13:00:00,15.61,15.68,15.59,15.67,8600.0,15.61,15.68,15.59,15.67,8600.0
2009-01-22 13:05:00,15.67,15.67,15.62,15.64,5800.0,15.67,15.67,15.62,15.64,5800.0
2009-01-22 13:10:00,15.63,15.63,15.58,15.6,8600.0,15.63,15.63,15.58,15.6,8600.0
2009-01-22 13:15:00,15.6,15.67,15.59,15.66,2600.0,15.6,15.67,15.59,15.66,2600.0
2009-01-22 13:20:00,15.65,15.65,15.58,15.6,4000.0,15.65,15.65,15.58,15.6,4000.0
2009-01-22 13:25:00,15.59,15.69,15.59,15.61,10200.0,15.59,15.69,15.59,15.61,10200.0
2009-01-22 13:30:00,15.6,15.61,15.58,15.58,3800.0,15.6,15.61,15.58,15.58,3800.0
2009-01-22 13:35:00,15.59,15.65,15.58,15.63,5000.0,15.59,15.65,15.58,15.63,5000.0
2009-01-22 13:40:00,15.62,15.68,15.61,15.61,5800.0,15.62,15.68,15.61,15.61,5800.0
2009-01-22 13:45:00,15.59,15.76,15.59,15.73,9600.0,15.59,15.76,15.59,15.73,9600.0
2009-01-22 13:50:00,15.72,15.79,15.72,15.76,21200.0,15.72,15.79,15.72,15.76,21200.0
2009-01-22 13:55:00,15.77,15.77,15.69,15.76,13400.0,15.77,15.77,15.69,15.76,13400.0
2009-01-22 14:00:00,15.77,15.84,15.72,15.78,29400.0,15.77,15.84,15.72,15.78,29400.0
2009-01-22 14:05:00,15.8,15.85,15.74,15.8,18600.0,15.8,15.85,15.74,15.8,18600.0
2009-01-22 14:10:00,15.81,15.9,15.8,15.85,15400.0,15.81,15.9,15.8,15.85,15400.0
2009-01-22 14:15:00,15.86,15.93,15.81,15.88,29400.0,15.86,15.93,15.81,15.88,29400.0
2009-01-22 14:20:00,15.9,15.9,15.81,15.86,16600.0,15.9,15.9,15.81,15.86,16600.0
2009-01-22 14:25:00,15.86,15.86,15.76,15.8,9200.0,15.86,15.86,15.76,15.8,9200.0
2009-01-22 14:30:00,15.79,15.8,15.77,15.77,17200.0,15.79,15.8,15.77,15.77,17200.0
2009-01-22 14:35:00,15.78,15.87,15.76,15.86,25400.0,15.78,15.87,15.76,15.86,25400.0
2009-01-22 14:40:00,15.84,15.84,15.78,15.8,13600.0,15.84,15.84,15.78,15.8,13600.0
2009-01-22 14:45:00,15.8,15.8,15.72,15.72,25800.0,15.8,15.8,15.72,15.72,25800.0
2009-01-22 14:50:00,15.69,15.84,15.69,15.82,14800.0,15.69,15.84,15.69,15.82,14800.0
2009-01-22 14:55:00,15.82,15.88,15.78,15.88,10600.0,15.82,15.88,15.78,15.88,10600.0
2009-01-22 15:00:00,15.88,15.89,15.67,15.67,27200.0,15.88,15.89,15.67,15.67,27200.0
2009-01-22 15:05:00,15.7,15.73,15.68,15.71,20200.0,15.7,15.73,15.68,15.71,20200.0
2009-01-22 15:10:00,15.69,15.74,15.65,15.7,26200.0,15.69,15.74,15.65,15.7,26200.0
2009-01-22 15:15:00,15.7,15.7,15.61,15.65,35200.0,15.7,15.7,15.61,15.65,35200.0
2009-01-22 15:20:00,15.65,15.71,15.61,15.67,19200.0,15.65,15.71,15.61,15.67,19200.0
2009-01-22 15:25:00,15.66,15.72,15.63,15.7,24400.0,15.66,15.72,15.63,15.7,24400.0
2009-01-22 15:30:00,15.73,15.73,15.64,15.7,13400.0,15.73,15.73,15.64,15.7,13400.0
2009-01-22 15:35:00,15.7,15.73,15.66,15.71,39600.0,15.7,15.73,15.66,15.71,39600.0
2009-01-22 15:40:00,15.69,15.89,15.69,15.83,27200.0,15.69,15.89,15.69,15.83,27200.0
2009-01-22 15:45:00,15.82,15.86,15.79,15.85,32200.0,15.82,15.86,15.79,15.85,32200.0
2009-01-22 15:50:00,15.85,15.87,15.75,15.78,32800.0,15.85,15.87,15.75,15.78,32800.0
2009-01-22 15:55:00,15.78,15.83,15.73,15.73,28800.0,15.78,15.83,15.73,15.73,28800.0
2009-01-23 09:30:00,15.63,15.76,15.3,15.6,16200.0,15.63,15.76,15.3,15.6,16200.0
2009-01-23 09:35:00,15.6,15.6,15.36,15.55,19600.0,15.6,15.6,15.36,15.55,19600.0
2009-01-23 09:40:00,15.54,15.54,15.48,15.48,2800.0,15.54,15.54,15.48,15.48,2800.0
2009-01-23 09:45:00,15.49,15.49,15.38,15.4,6000.0,15.49,15.49,15.38,15.4,6000.0
2009-01-23 09:50:00,15.38,15.46,15.35,15.46,7200.0,15.38,15.46,15.35,15.46,7200.0
2009-01-23 09:55:00,15.49,15.5,15.45,15.45,12200.0,15.49,15.5,15.45,15.45,12200.0
2009-01-23 10:00:00,15.42,15.54,15.42,15.49,11000.0,15.42,15.54,15.42,15.49,11000.0
2009-01-23 10:05:00,15.5,15.5,15.4,15.42,8000.0,15.5,15.5,15.4,15.42,8000.0
2009-01-23 10:10:00,15.4,15.4,15.34,15.4,12400.0,15.4,15.4,15.34,15.4,12400.0
2009-01-23 10:15:00,15.41,15.55,15.41,15.53,6000.0,15.41,15.55,15.41,15.53,6000.0
2009-01-23 10:20:00,15.53,15.59,15.46,15.59,11200.0,15.53,15.59,15.46,15.59,11200.0
2009-01-23 10:25:00,15.59,15.6,15.54,15.54,5400.0,15.59,15.6,15.54,15.54,5400.0
2009-01-23 10:30:00,15.51,15.51,15.37,15.37,8400.0,15.51,15.51,15.37,15.37,8400.0
2009-01-23 10:35:00,15.38,15.43,15.38,15.4,9200.0,15.38,15.43,15.38,15.4,9200.0
2009-01-23 10:40:00,15.37,15.39,15.31,15.38,7200.0,15.37,15.39,15.31,15.38,7200.0
2009-01-23 10:45:00,15.38,15.43,15.33,15.42,10400.0,15.38,15.43,15.33,15.42,10400.0
2009-01-23 10:50:00,15.42,15.47,15.42,15.43,27200.0,15.42,15.47,15.42,15.43,27200.0
2009-01-23 10:55:00,15.43,15.43,15.38,15.38,21800.0,15.43,15.43,15.38,15.38,21800.0
2009-01-23 11:00:00,15.36,15.52,15.36,15.51,23200.0,15.36,15.52,15.36,15.51,23200.0
2009-01-23 11:05:00,15.51,15.52,15.46,15.46,22000.0,15.51,15.52,15.46,15.46,22000.0
2009-01-23 11:10:00,15.48,15.59,15.47,15.58,5200.0,15.48,15.59,15.47,15.58,5200.0
2009-01-23 11:15:00,15.6,15.63,15.59,15.61,4800.0,15.6,15.63,15.59,15.61,4800.0
2009-01-23 11:20:00,15.61,15.63,15.56,15.57,7400.0,15.61,15.63,15.56,15.57,7400.0
2009-01-23 11:25:00,15.58,15.58,15.5,15.5,5400.0,15.58,15.58,15.5,15.5,5400.0
2009-01-23 11:30:00,15.52,15.57,15.49,15.49,5200.0,15.52,15.57,15.49,15.49,5200.0
2009-01-23 11:35:00,15.47,15.56,15.45,15.55,6800.0,15.47,15.56,15.45,15.55,6800.0
2009-01-23 11:40:00,15.55,15.6,15.49,15.49,10200.0,15.55,15.6,15.49,15.49,10200.0
2009-01-23 11:45:00,15.47,15.48,15.44,15.45,7400.0,15.47,15.48,15.44,15.45,7400.0
2009-01-23 11:50:00,15.48,15.49,15.4,15.44,14200.0,15.48,15.49,15.4,15.44,14200.0
2009-01-23 11:55:00,15.44,15.44,15.35,15.37,4000.0,15.44,15.44,15.35,15.37,4000.0
2009-01-23 12:00:00,15.4,15.49,15.4,15.47,6600.0,15.4,15.49,15.4,15.47,6600.0
2009-01-23 12:05:00,15.49,15.52,15.46,15.46,13400.0,15.49,15.52,15.46,15.46,13400.0
2009-01-23 12:10:00,15.47,15.57,15.47,15.53,12000.0,15.47,15.57,15.47,15.53,12000.0
2009-01-23 12:15:00,15.53,15.6,15.53,15.54,6600.0,15.53,15.6,15.53,15.54,6600.0
2009-01-23 12:20:00,15.53,15.65,15.53,15.59,10000.0,15.53,15.65,15.53,15.59,10000.0
2009-01-23 12:25:00,15.6,15.6,15.55,15.59,6400.0,15.6,15.6,15.55,15.59,6400.0
2009-01-23 12:30:00,15.58,15.58,15.47,15.48,8400.0,15.58,15.58,15.47,15.48,8400.0
2009-01-23 12:35:00,15.46,15.46,15.41,15.43,2200.0,15.46,15.46,15.41,15.43,2200.0
2009-01-23 12:40:00,15.42,15.45,15.41,15.43,9200.0,15.42,15.45,15.41,15.43,9200.0
2009-01-23 12:45:00,15.41,15.57,15.41,15.52,10800.0,15.41,15.57,15.41,15.52,10800.0
2009-01-23 12:50:00,15.55,15.55,15.44,15.44,6400.0,15.55,15.55,15.44,15.44,6400.0
2009-01-23 12:55:00,15.43,15.49,15.39,15.46,10200.0,15.43,15.49,15.39,15.46,10200.0
2009-01-23 13:00:00,15.46,15.53,15.43,15.52,26600.0,15.46,15.53,15.43,15.52,26600.0
2009-01-23 13:05:00,15.53,15.54,15.44,15.46,5600.0,15.53,15.54,15.44,15.46,5600.0
2009-01-23 13:10:00,15.47,15.59,15.47,15.56,5000.0,15.47,15.59,15.47,15.56,5000.0
2009-01-23 13:15:00,15.54,15.64,15.53,15.63,18600.0,15.54,15.64,15.53,15.63,18600.0
2009-01-23 13:20:00,15.63,15.65,15.59,15.63,8000.0,15.63,15.65,15.59,15.63,8000.0
2009-01-23 13:25:00,15.61,15.69,15.56,15.56,25400.0,15.61,15.69,15.56,15.56,25400.0
2009-01-23 13:30:00,15.56,15.6,15.56,15.6,14800.0,15.56,15.6,15.56,15.6,14800.0
2009-01-23 13:35:00,15.63,15.66,15.59,15.59,3600.0,15.63,15.66,15.59,15.59,3600.0
2009-01-23 13:40:00,15.6,15.64,15.58,15.64,11600.0,15.6,15.64,15.58,15.64,11600.0
2009-01-23 13:45:00,15.63,15.65,15.63,15.63,4400.0,15.63,15.65,15.63,15.63,4400.0
2009-01-23 13:50:00,15.64,15.64,15.59,15.62,13000.0,15.64,15.64,15.59,15.62,13000.0
2009-01-23 13:55:00,15.63,15.7,15.6,15.68,5600.0,15.63,15.7,15.6,15.68,5600.0
2009-01-23 14:00:00,15.69,15.7,15.63,15.63,7400.0,15.69,15.7,15.63,15.63,7400.0
2009-01-23 14:05:00,15.62,15.69,15.61,15.66,11200.0,15.62,15.69,15.61,15.66,11200.0
2009-01-23 14:10:00,15.63,15.63,15.59,15.6,3800.0,15.63,15.63,15.59,15.6,3800.0
2009-01-23 14:15:00,15.6,15.6,15.58,15.58,4800.0,15.6,15.6,15.58,15.58,4800.0
2009-01-23 14:20:00,15.58,15.68,15.57,15.65,8600.0,15.58,15.68,15.57,15.65,8600.0
2009-01-23 14:25:00,15.64,15.65,15.57,15.6,8800.0,15.64,15.65,15.57,15.6,8800.0
2009-01-23 14:30:00,15.59,15.59,15.41,15.41,21600.0,15.59,15.59,15.41,15.41,21600.0
2009-01-23 14:35:00,15.43,15.51,15.43,15.5,9200.0,15.43,15.51,15.43,15.5,9200.0
2009-01-23 14:40:00,15.5,15.55,15.45,15.51,11200.0,15.5,15.55,15.45,15.51,11200.0
2009-01-23 14:45:00,15.49,15.53,15.46,15.53,7600.0,15.49,15.53,15.46,15.53,7600.0
2009-01-23 14:50:00,15.53,15.53,15.43,15.46,14600.0,15.53,15.53,15.43,15.46,14600.0
2009-01-23 14:55:00,15.46,15.47,15.39,15.46,12200.0,15.46,15.47,15.39,15.46,12200.0
2009-01-23 15:00:00,15.46,15.51,15.42,15.51,12200.0,15.46,15.51,15.42,15.51,12200.0
2009-01-23 15:05:00,15.51,15.53,15.41,15.42,19800.0,15.51,15.53,15.41,15.42,19800.0
2009-01-23 15:10:00,15.4,15.54,15.4,15.48,24000.0,15.4,15.54,15.4,15.48,24000.0
2009-01-23 15:15:00,15.45,15.59,15.43,15.55,24400.0,15.45,15.59,15.43,15.55,24400.0
2009-01-23 15:20:00,15.56,15.63,15.52,15.58,20200.0,15.56,15.63,15.52,15.58,20200.0
2009-01-23 15:25:00,15.59,15.61,15.49,15.49,9600.0,15.59,15.61,15.49,15.49,9600.0
2009-01-23 15:30:00,15.48,15.53,15.44,15.52,25800.0,15.48,15.53,15.44,15.52,25800.0
2009-01-23 15:35:00,15.53,15.57,15.53,15.56,13000.0,15.53,15.57,15.53,15.56,13000.0
2009-01-23 15:40:00,15.56,15.6,15.53,15.54,9400.0,15.56,15.6,15.53,15.54,9400.0
2009-01-23 15:45:00,15.54,15.58,15.52,15.58,14000.0,15.54,15.58,15.52,15.58,14000.0
2009-01-23 15:50:00,15.59,15.62,15.56,15.6,24000.0,15.59,15.62,15.56,15.6,24000.0
2009-01-23 15:55:00,15.61,15.61,15.56,15.59,29800.0,15.61,15.61,15.56,15.59,29800.0
2009-01-26 09:30:00,15.6,15.94,15.55,15.93,36800.0,15.6,15.94,15.55,15.93,36800.0
2009-01-26 09:35:00,15.95,16.2,15.92,16.17,16400.0,15.95,16.2,15.92,16.17,16400.0
2009-01-26 09:40:00,16.17,16.21,16.13,16.19,16800.0,16.17,16.21,16.13,16.19,16800.0
2009-01-26 09:45:00,16.2,16.24,16.14,16.17,14400.0,16.2,16.24,16.14,16.17,14400.0
2009-01-26 09:50:00,16.1,16.11,16.04,16.08,23200.0,16.1,16.11,16.04,16.08,23200.0
2009-01-26 09:55:00,16.1,16.11,16.03,16.1,14600.0,16.1,16.11,16.03,16.1,14600.0
2009-01-26 10:00:00,16.1,16.25,16.07,16.11,38600.0,16.1,16.25,16.07,16.11,38600.0
2009-01-26 10:05:00,16.12,16.23,16.09,16.22,31000.0,16.12,16.23,16.09,16.22,31000.0
2009-01-26 10:10:00,16.23,16.27,16.13,16.16,28400.0,16.23,16.27,16.13,16.16,28400.0
2009-01-26 10:15:00,16.18,16.21,16.16,16.21,12800.0,16.18,16.21,16.16,16.21,12800.0
2009-01-26 10:20:00,16.21,16.26,16.2,16.23,13800.0,16.21,16.26,16.2,16.23,13800.0
2009-01-26 10:25:00,16.23,16.23,16.04,16.05,34600.0,16.23,16.23,16.04,16.05,34600.0
2009-01-26 10:30:00,16.05,16.08,16.05,16.06,10200.0,16.05,16.08,16.05,16.06,10200.0
2009-01-26 10:35:00,16.07,16.08,16.04,16.06,13200.0,16.07,16.08,16.04,16.06,13200.0
2009-01-26 10:40:00,16.06,16.07,16.0,16.01,21000.0,16.06,16.07,16.0,16.01,21000.0
2009-01-26 10:45:00,16.03,16.05,16.01,16.03,41000.0,16.03,16.05,16.01,16.03,41000.0
2009-01-26 10:50:00,16.02,16.03,16.0,16.0,13200.0,16.02,16.03,16.0,16.0,13200.0
2009-01-26 10:55:00,16.01,16.02,15.95,15.97,69800.0,16.01,16.02,15.95,15.97,69800.0
2009-01-26 11:00:00,15.97,15.99,15.93,15.95,41400.0,15.97,15.99,15.93,15.95,41400.0
2009-01-26 11:05:00,15.95,15.96,15.92,15.94,5000.0,15.95,15.96,15.92,15.94,5000.0
2009-01-26 11:10:00,15.93,15.98,15.93,15.97,7400.0,15.93,15.98,15.93,15.97,7400.0
2009-01-26 11:15:00,15.96,15.97,15.88,15.88,5000.0,15.96,15.97,15.88,15.88,5000.0
2009-01-26 11:20:00,15.87,15.93,15.87,15.93,3600.0,15.87,15.93,15.87,15.93,3600.0
2009-01-26 11:25:00,15.94,15.97,15.94,15.95,8800.0,15.94,15.97,15.94,15.95,8800.0
2009-01-26 11:30:00,15.97,15.97,15.95,15.96,7000.0,15.97,15.97,15.95,15.96,7000.0
2009-01-26 11:35:00,15.96,15.96,15.9,15.91,9400.0,15.96,15.96,15.9,15.91,9400.0
2009-01-26 11:40:00,15.91,15.91,15.88,15.88,12800.0,15.91,15.91,15.88,15.88,12800.0
2009-01-26 11:45:00,15.88,15.88,15.88,15.88,27200.0,15.88,15.88,15.88,15.88,27200.0
2009-01-26 11:50:00,15.88,15.88,15.83,15.86,17200.0,15.88,15.88,15.83,15.86,17200.0
2009-01-26 11:55:00,15.86,15.9,15.83,15.83,9800.0,15.86,15.9,15.83,15.83,9800.0
2009-01-26 12:00:00,15.83,15.87,15.83,15.86,10000.0,15.83,15.87,15.83,15.86,10000.0
2009-01-26 12:05:00,15.86,15.86,15.85,15.86,4600.0,15.86,15.86,15.85,15.86,4600.0
2009-01-26 12:10:00,15.86,15.86,15.83,15.85,3800.0,15.86,15.86,15.83,15.85,3800.0
2009-01-26 12:15:00,15.85,15.86,15.82,15.83,9400.0,15.85,15.86,15.82,15.83,9400.0
2009-01-26 12:20:00,15.84,15.95,15.84,15.95,3800.0,15.84,15.95,15.84,15.95,3800.0
2009-01-26 12:25:00,15.94,15.96,15.89,15.9,4800.0,15.94,15.96,15.89,15.9,4800.0
2009-01-26 12:30:00,15.89,15.92,15.86,15.89,8400.0,15.89,15.92,15.86,15.89,8400.0
2009-01-26 12:35:00,15.88,15.91,15.85,15.9,9200.0,15.88,15.91,15.85,15.9,9200.0
2009-01-26 12:40:00,15.88,15.89,15.87,15.89,7000.0,15.88,15.89,15.87,15.89,7000.0
2009-01-26 12:45:00,15.9,15.9,15.79,15.8,54600.0,15.9,15.9,15.79,15.8,54600.0
2009-01-26 12:50:00,15.81,15.9,15.81,15.88,12000.0,15.81,15.9,15.81,15.88,12000.0
2009-01-26 12:55:00,15.88,15.89,15.83,15.83,28600.0,15.88,15.89,15.83,15.83,28600.0
2009-01-26 13:00:00,15.84,15.88,15.84,15.85,6200.0,15.84,15.88,15.84,15.85,6200.0
2009-01-26 13:05:00,15.85,15.85,15.78,15.78,5000.0,15.85,15.85,15.78,15.78,5000.0
2009-01-26 13:10:00,15.79,15.84,15.79,15.84,8200.0,15.79,15.84,15.79,15.84,8200.0
2009-01-26 13:15:00,15.86,15.9,15.86,15.9,9800.0,15.86,15.9,15.86,15.9,9800.0
2009-01-26 13:20:00,15.9,15.9,15.86,15.9,7000.0,15.9,15.9,15.86,15.9,7000.0
2009-01-26 13:25:00,15.88,15.9,15.82,15.83,20600.0,15.88,15.9,15.82,15.83,20600.0
2009-01-26 13:30:00,15.84,15.84,15.75,15.75,12400.0,15.84,15.84,15.75,15.75,12400.0
2009-01-26 13:35:00,15.75,15.78,15.75,15.75,10400.0,15.75,15.78,15.75,15.75,10400.0
2009-01-26 13:40:00,15.76,15.78,15.75,15.78,18800.0,15.76,15.78,15.75,15.78,18800.0
2009-01-26 13:45:00,15.81,15.81,15.75,15.76,28200.0,15.81,15.81,15.75,15.76,28200.0
2009-01-26 13:50:00,15.76,15.77,15.72,15.74,15200.0,15.76,15.77,15.72,15.74,15200.0
2009-01-26 13:55:00,15.74,15.78,15.72,15.76,14200.0,15.74,15.78,15.72,15.76,14200.0
2009-01-26 14:00:00,15.77,15.77,15.62,15.65,19600.0,15.77,15.77,15.62,15.65,19600.0
2009-01-26 14:05:00,15.65,15.65,15.63,15.63,3800.0,15.65,15.65,15.63,15.63,3800.0
2009-01-26 14:10:00,15.65,15.65,15.61,15.63,12200.0,15.65,15.65,15.61,15.63,12200.0
2009-01-26 14:15:00,15.63,15.67,15.59,15.66,12600.0,15.63,15.67,15.59,15.66,12600.0
2009-01-26 14:20:00,15.67,15.7,15.6,15.6,14200.0,15.67,15.7,15.6,15.6,14200.0
2009-01-26 14:25:00,15.62,15.63,15.56,15.6,32800.0,15.62,15.63,15.56,15.6,32800.0
2009-01-26 14:30:00,15.6,15.63,15.58,15.6,34000.0,15.6,15.63,15.58,15.6,34000.0
2009-01-26 14:35:00,15.59,15.65,15.59,15.6,22600.0,15.59,15.65,15.59,15.6,22600.0
2009-01-26 14:40:00,15.59,15.63,15.56,15.58,12200.0,15.59,15.63,15.56,15.58,12200.0
2009-01-26 14:45:00,15.58,15.67,15.56,15.65,17400.0,15.58,15.67,15.56,15.65,17400.0
2009-01-26 14:50:00,15.65,15.65,15.57,15.6,48000.0,15.65,15.65,15.57,15.6,48000.0
2009-01-26 14:55:00,15.6,15.68,15.6,15.65,16400.0,15.6,15.68,15.6,15.65,16400.0
2009-01-26 15:00:00,15.67,15.71,15.66,15.67,29400.0,15.67,15.71,15.66,15.67,29400.0
2009-01-26 15:05:00,15.67,15.72,15.67,15.72,14800.0,15.67,15.72,15.67,15.72,14800.0
2009-01-26 15:10:00,15.71,15.74,15.65,15.67,14600.0,15.71,15.74,15.65,15.67,14600.0
2009-01-26 15:15:00,15.66,15.69,15.66,15.68,7400.0,15.66,15.69,15.66,15.68,7400.0
2009-01-26 15:20:00,15.67,15.74,15.67,15.69,14800.0,15.67,15.74,15.67,15.69,14800.0
2009-01-26 15:25:00,15.7,15.79,15.69,15.69,21800.0,15.7,15.79,15.69,15.69,21800.0
2009-01-26 15:30:00,15.7,15.73,15.65,15.7,16200.0,15.7,15.73,15.65,15.7,16200.0
2009-01-26 15:35:00,15.7,15.74,15.63,15.63,23600.0,15.7,15.74,15.63,15.63,23600.0
2009-01-26 15:40:00,15.63,15.68,15.62,15.66,24000.0,15.63,15.68,15.62,15.66,24000.0
2009-01-26 15:45:00,15.68,15.71,15.64,15.68,25000.0,15.68,15.71,15.64,15.68,25000.0
2009-01-26 15:50:00,15.68,15.68,15.65,15.65,39000.0,15.68,15.68,15.65,15.65,39000.0
2009-01-26 15:55:00,15.66,15.69,15.63,15.63,43400.0,15.66,15.69,15.63,15.63,43400.0
2009-01-27 09:30:00,15.75,15.95,15.54,15.7,47000.0,15.75,15.95,15.54,15.7,47000.0
2009-01-27 09:35:00,15.75,15.76,15.69,15.73,18800.0,15.75,15.76,15.69,15.73,18800.0
2009-01-27 09:40:00,15.72,15.76,15.72,15.73,12400.0,15.72,15.76,15.72,15.73,12400.0
2009-01-27 09:45:00,15.75,15.77,15.71,15.72,10800.0,15.75,15.77,15.71,15.72,10800.0
2009-01-27 09:50:00,15.71,15.76,15.71,15.72,21400.0,15.71,15.76,15.71,15.72,21400.0
2009-01-27 09:55:00,15.73,15.76,15.72,15.74,12800.0,15.73,15.76,15.72,15.74,12800.0
2009-01-27 10:00:00,15.74,15.77,15.69,15.71,45600.0,15.74,15.77,15.69,15.71,45600.0
2009-01-27 10:05:00,15.71,15.72,15.7,15.72,19200.0,15.71,15.72,15.7,15.72,19200.0
2009-01-27 10:10:00,15.72,15.76,15.71,15.72,10000.0,15.72,15.76,15.71,15.72,10000.0
2009-01-27 10:15:00,15.75,15.75,15.73,15.73,5800.0,15.75,15.75,15.73,15.73,5800.0
2009-01-27 10:20:00,15.74,15.77,15.74,15.74,14200.0,15.74,15.77,15.74,15.74,14200.0
2009-01-27 10:25:00,15.72,15.74,15.72,15.74,3000.0,15.72,15.74,15.72,15.74,3000.0
2009-01-27 10:30:00,15.74,15.74,15.7,15.72,10400.0,15.74,15.74,15.7,15.72,10400.0
2009-01-27 10:35:00,15.73,15.75,15.72,15.75,9200.0,15.73,15.75,15.72,15.75,9200.0
2009-01-27 10:40:00,15.75,15.77,15.72,15.72,14600.0,15.75,15.77,15.72,15.72,14600.0
2009-01-27 10:45:00,15.72,15.72,15.7,15.7,3800.0,15.72,15.72,15.7,15.7,3800.0
2009-01-27 10:50:00,15.72,15.77,15.72,15.75,9400.0,15.72,15.77,15.72,15.75,9400.0
2009-01-27 10:55:00,15.76,15.8,15.76,15.8,6000.0,15.76,15.8,15.76,15.8,6000.0
2009-01-27 11:00:00,15.78,15.78,15.78,15.78,2400.0,15.78,15.78,15.78,15.78,2400.0
2009-01-27 11:05:00,15.77,15.85,15.74,15.85,15400.0,15.77,15.85,15.74,15.85,15400.0
2009-01-27 11:10:00,15.82,15.82,15.77,15.77,4600.0,15.82,15.82,15.77,15.77,4600.0
2009-01-27 11:15:00,15.77,15.84,15.76,15.76,16800.0,15.77,15.84,15.76,15.76,16800.0
2009-01-27 11:20:00,15.76,15.77,15.74,15.77,6000.0,15.76,15.77,15.74,15.77,6000.0
2009-01-27 11:25:00,15.77,15.79,15.76,15.77,10800.0,15.77,15.79,15.76,15.77,10800.0
2009-01-27 11:30:00,15.78,15.79,15.72,15.72,9200.0,15.78,15.79,15.72,15.72,9200.0
2009-01-27 11:35:00,15.74,15.76,15.72,15.76,29400.0,15.74,15.76,15.72,15.76,29400.0
2009-01-27 11:40:00,15.74,15.74,15.72,15.72,16800.0,15.74,15.74,15.72,15.72,16800.0
2009-01-27 11:45:00,15.72,15.76,15.72,15.74,13200.0,15.72,15.76,15.72,15.74,13200.0
2009-01-27 11:50:00,15.74,15.76,15.73,15.75,6000.0,15.74,15.76,15.73,15.75,6000.0
2009-01-27 11:55:00,15.76,15.76,15.71,15.72,32400.0,15.76,15.76,15.71,15.72,32400.0
2009-01-27 12:00:00,15.74,15.76,15.72,15.74,15200.0,15.74,15.76,15.72,15.74,15200.0
2009-01-27 12:05:00,15.74,15.76,15.72,15.73,9400.0,15.74,15.76,15.72,15.73,9400.0
2009-01-27 12:10:00,15.73,15.75,15.72,15.73,32400.0,15.73,15.75,15.72,15.73,32400.0
2009-01-27 12:15:00,15.72,15.75,15.72,15.74,17800.0,15.72,15.75,15.72,15.74,17800.0
2009-01-27 12:20:00,15.75,15.75,15.72,15.72,15200.0,15.75,15.75,15.72,15.72,15200.0
2009-01-27 12:25:00,15.74,15.76,15.71,15.74,38600.0,15.74,15.76,15.71,15.74,38600.0
2009-01-27 12:30:00,15.75,15.76,15.72,15.72,16600.0,15.75,15.76,15.72,15.72,16600.0
2009-01-27 12:35:00,15.74,15.75,15.73,15.74,8400.0,15.74,15.75,15.73,15.74,8400.0
2009-01-27 12:40:00,15.74,15.74,15.72,15.72,16400.0,15.74,15.74,15.72,15.72,16400.0
2009-01-27 12:45:00,15.72,15.73,15.72,15.73,4200.0,15.72,15.73,15.72,15.73,4200.0
2009-01-27 12:50:00,15.73,15.73,15.69,15.72,20200.0,15.73,15.73,15.69,15.72,20200.0
2009-01-27 12:55:00,15.74,15.74,15.7,15.72,15000.0,15.74,15.74,15.7,15.72,15000.0
2009-01-27 13:00:00,15.72,15.74,15.72,15.74,9000.0,15.72,15.74,15.72,15.74,9000.0
2009-01-27 13:05:00,15.74,15.74,15.68,15.72,14000.0,15.74,15.74,15.68,15.72,14000.0
2009-01-27 13:10:00,15.72,15.74,15.72,15.72,25400.0,15.72,15.74,15.72,15.72,25400.0
2009-01-27 13:15:00,15.72,15.72,15.71,15.72,4800.0,15.72,15.72,15.71,15.72,4800.0
2009-01-27 13:20:00,15.72,15.75,15.72,15.75,24600.0,15.72,15.75,15.72,15.75,24600.0
2009-01-27 13:25:00,15.75,15.75,15.67,15.67,41600.0,15.75,15.75,15.67,15.67,41600.0
2009-01-27 13:30:00,15.67,15.73,15.65,15.7,13400.0,15.67,15.73,15.65,15.7,13400.0
2009-01-27 13:35:00,15.71,15.75,15.7,15.72,16800.0,15.71,15.75,15.7,15.72,16800.0
2009-01-27 13:40:00,15.74,15.76,15.72,15.74,24800.0,15.74,15.76,15.72,15.74,24800.0
2009-01-27 13:45:00,15.76,15.77,15.67,15.72,15600.0,15.76,15.77,15.67,15.72,15600.0
2009-01-27 13:50:00,15.74,15.81,15.74,15.8,9800.0,15.74,15.81,15.74,15.8,9800.0
2009-01-27 13:55:00,15.79,15.79,15.72,15.74,7200.0,15.79,15.79,15.72,15.74,7200.0
2009-01-27 14:00:00,15.74,15.78,15.72,15.76,15200.0,15.74,15.78,15.72,15.76,15200.0
2009-01-27 14:05:00,15.77,15.78,15.71,15.74,12200.0,15.77,15.78,15.71,15.74,12200.0
2009-01-27 14:10:00,15.76,15.78,15.72,15.72,29600.0,15.76,15.78,15.72,15.72,29600.0
2009-01-27 14:15:00,15.72,15.78,15.72,15.75,77200.0,15.72,15.78,15.72,15.75,77200.0
2009-01-27 14:20:00,15.74,15.76,15.72,15.73,5800.0,15.74,15.76,15.72,15.73,5800.0
2009-01-27 14:25:00,15.72,15.77,15.72,15.74,12000.0,15.72,15.77,15.72,15.74,12000.0
2009-01-27 14:30:00,15.71,15.77,15.71,15.76,9000.0,15.71,15.77,15.71,15.76,9000.0
2009-01-27 14:35:00,15.76,15.79,15.76,15.76,18400.0,15.76,15.79,15.76,15.76,18400.0
2009-01-27 14:40:00,15.75,15.75,15.72,15.74,12200.0,15.75,15.75,15.72,15.74,12200.0
2009-01-27 14:45:00,15.74,15.74,15.72,15.74,4200.0,15.74,15.74,15.72,15.74,4200.0
2009-01-27 14:50:00,15.73,15.79,15.73,15.78,12200.0,15.73,15.79,15.73,15.78,12200.0
2009-01-27 14:55:00,15.77,15.77,15.76,15.77,3400.0,15.77,15.77,15.76,15.77,3400.0
2009-01-27 15:00:00,15.77,15.78,15.71,15.72,18400.0,15.77,15.78,15.71,15.72,18400.0
2009-01-27 15:05:00,15.72,15.79,15.72,15.78,13600.0,15.72,15.79,15.72,15.78,13600.0
2009-01-27 15:10:00,15.78,15.78,15.76,15.76,4400.0,15.78,15.78,15.76,15.76,4400.0
2009-01-27 15:15:00,15.77,15.79,15.77,15.78,9200.0,15.77,15.79,15.77,15.78,9200.0
2009-01-27 15:20:00,15.78,15.79,15.77,15.77,13400.0,15.78,15.79,15.77,15.77,13400.0
2009-01-27 15:25:00,15.77,15.78,15.75,15.78,18600.0,15.77,15.78,15.75,15.78,18600.0
2009-01-27 15:30:00,15.77,15.77,15.75,15.75,22600.0,15.77,15.77,15.75,15.75,22600.0
2009-01-27 15:35:00,15.76,15.77,15.75,15.77,13600.0,15.76,15.77,15.75,15.77,13600.0
2009-01-27 15:40:00,15.77,15.78,15.74,15.76,38600.0,15.77,15.78,15.74,15.76,38600.0
2009-01-27 15:45:00,15.77,15.79,15.74,15.77,51200.0,15.77,15.79,15.74,15.77,51200.0
2009-01-27 15:50:00,15.77,15.81,15.76,15.8,27200.0,15.77,15.81,15.76,15.8,27200.0
2009-01-27 15:55:00,15.78,15.79,15.74,15.74,46400.0,15.78,15.79,15.74,15.74,46400.0
2009-01-28 09:30:00,16.05,16.23,16.05,16.21,3400.0,16.05,16.23,16.05,16.21,3400.0
2009-01-28 09:35:00,16.06,16.14,15.99,16.11,12200.0,16.06,16.14,15.99,16.11,12200.0
2009-01-28 09:40:00,16.11,16.19,16.1,16.15,9600.0,16.11,16.19,16.1,16.15,9600.0
2009-01-28 09:45:00,16.09,16.21,16.09,16.17,11000.0,16.09,16.21,16.09,16.17,11000.0
2009-01-28 09:50:00,16.17,16.18,16.09,16.16,8200.0,16.17,16.18,16.09,16.16,8200.0
2009-01-28 09:55:00,16.11,16.16,16.09,16.09,14000.0,16.11,16.16,16.09,16.09,14000.0
2009-01-28 10:00:00,16.09,16.13,16.09,16.1,17600.0,16.09,16.13,16.09,16.1,17600.0
2009-01-28 10:05:00,16.1,16.12,16.03,16.06,4000.0,16.1,16.12,16.03,16.06,4000.0
2009-01-28 10:10:00,16.07,16.11,16.06,16.1,9600.0,16.07,16.11,16.06,16.1,9600.0
2009-01-28 10:15:00,16.09,16.11,16.0,16.01,33200.0,16.09,16.11,16.0,16.01,33200.0
2009-01-28 10:20:00,16.01,16.06,16.0,16.0,43400.0,16.01,16.06,16.0,16.0,43400.0
2009-01-28 10:25:00,15.99,16.07,15.99,16.02,21600.0,15.99,16.07,15.99,16.02,21600.0
2009-01-28 10:30:00,16.05,16.08,16.03,16.05,17600.0,16.05,16.08,16.03,16.05,17600.0
2009-01-28 10:35:00,16.05,16.1,16.04,16.07,24600.0,16.05,16.1,16.04,16.07,24600.0
2009-01-28 10:40:00,16.06,16.09,16.06,16.06,7400.0,16.06,16.09,16.06,16.06,7400.0
2009-01-28 10:45:00,16.07,16.07,16.05,16.05,4800.0,16.07,16.07,16.05,16.05,4800.0
2009-01-28 10:50:00,16.05,16.06,16.0,16.02,25800.0,16.05,16.06,16.0,16.02,25800.0
2009-01-28 10:55:00,16.02,16.03,16.02,16.03,2000.0,16.02,16.03,16.02,16.03,2000.0
2009-01-28 11:00:00,16.03,16.04,16.0,16.01,5200.0,16.03,16.04,16.0,16.01,5200.0
2009-01-28 11:05:00,16.03,16.05,16.0,16.04,7800.0,16.03,16.05,16.0,16.04,7800.0
2009-01-28 11:10:00,16.04,16.04,16.0,16.0,16400.0,16.04,16.04,16.0,16.0,16400.0
2009-01-28 11:15:00,16.0,16.0,15.97,15.99,21800.0,16.0,16.0,15.97,15.99,21800.0
2009-01-28 11:20:00,15.98,16.0,15.98,15.99,26600.0,15.98,16.0,15.98,15.99,26600.0
2009-01-28 11:25:00,16.0,16.03,16.0,16.02,10400.0,16.0,16.03,16.0,16.02,10400.0
2009-01-28 11:30:00,16.02,16.02,15.99,16.0,2800.0,16.02,16.02,15.99,16.0,2800.0
2009-01-28 11:35:00,15.99,15.99,15.98,15.99,6200.0,15.99,15.99,15.98,15.99,6200.0
2009-01-28 11:40:00,15.99,16.03,15.98,15.98,7600.0,15.99,16.03,15.98,15.98,7600.0
2009-01-28 11:45:00,15.98,15.99,15.97,15.97,1800.0,15.98,15.99,15.97,15.97,1800.0
2009-01-28 11:50:00,15.99,16.02,15.97,15.97,19200.0,15.99,16.02,15.97,15.97,19200.0
2009-01-28 11:55:00,15.97,15.99,15.96,15.98,3200.0,15.97,15.99,15.96,15.98,3200.0
2009-01-28 12:00:00,15.96,15.99,15.96,15.99,3000.0,15.96,15.99,15.96,15.99,3000.0
2009-01-28 12:05:00,16.0,16.02,16.0,16.0,12400.0,16.0,16.02,16.0,16.0,12400.0
2009-01-28 12:10:00,16.03,16.04,16.0,16.03,6000.0,16.03,16.04,16.0,16.03,6000.0
2009-01-28 12:15:00,16.04,16.08,16.01,16.08,18800.0,16.04,16.08,16.01,16.08,18800.0
2009-01-28 12:20:00,16.06,16.08,16.05,16.05,19800.0,16.06,16.08,16.05,16.05,19800.0
2009-01-28 12:25:00,16.05,16.07,16.03,16.03,7600.0,16.05,16.07,16.03,16.03,7600.0
2009-01-28 12:30:00,16.04,16.04,15.99,15.99,45800.0,16.04,16.04,15.99,15.99,45800.0
2009-01-28 12:35:00,15.99,16.03,15.99,16.03,8000.0,15.99,16.03,15.99,16.03,8000.0
2009-01-28 12:40:00,16.04,16.04,15.99,15.99,3400.0,16.04,16.04,15.99,15.99,3400.0
2009-01-28 12:45:00,16.02,16.03,15.99,16.0,19800.0,16.02,16.03,15.99,16.0,19800.0
2009-01-28 12:50:00,16.02,16.04,16.0,16.0,7000.0,16.02,16.04,16.0,16.0,7000.0
2009-01-28 12:55:00,16.03,16.03,16.01,16.01,4600.0,16.03,16.03,16.01,16.01,4600.0
2009-01-28 13:00:00,16.0,16.0,16.0,16.0,800.0,16.0,16.0,16.0,16.0,800.0
2009-01-28 13:05:00,16.0,16.04,15.99,16.0,35400.0,16.0,16.04,15.99,16.0,35400.0
2009-01-28 13:10:00,16.0,16.0,15.97,15.97,4200.0,16.0,16.0,15.97,15.97,4200.0
2009-01-28 13:15:00,15.97,15.97,15.96,15.97,3800.0,15.97,15.97,15.96,15.97,3800.0
2009-01-28 13:20:00,15.97,16.02,15.97,16.0,15000.0,15.97,16.02,15.97,16.0,15000.0
2009-01-28 13:25:00,16.01,16.04,15.99,16.02,18200.0,16.01,16.04,15.99,16.02,18200.0
2009-01-28 13:30:00,16.01,16.03,15.99,16.0,37600.0,16.01,16.03,15.99,16.0,37600.0
2009-01-28 13:35:00,16.0,16.02,15.97,15.99,12400.0,16.0,16.02,15.97,15.99,12400.0
2009-01-28 13:40:00,15.99,16.02,15.99,15.99,17800.0,15.99,16.02,15.99,15.99,17800.0
2009-01-28 13:45:00,15.99,16.0,15.99,16.0,10400.0,15.99,16.0,15.99,16.0,10400.0
2009-01-28 13:50:00,15.99,16.01,15.99,16.01,20000.0,15.99,16.01,15.99,16.01,20000.0
2009-01-28 13:55:00,15.99,16.01,15.99,16.01,6200.0,15.99,16.01,15.99,16.01,6200.0
2009-01-28 14:00:00,16.0,16.04,15.99,16.03,17200.0,16.0,16.04,15.99,16.03,17200.0
2009-01-28 14:05:00,16.03,16.07,16.01,16.05,31800.0,16.03,16.07,16.01,16.05,31800.0
2009-01-28 14:10:00,16.03,16.09,16.03,16.07,15400.0,16.03,16.09,16.03,16.07,15400.0
2009-01-28 14:15:00,16.06,16.13,16.0,16.1,24600.0,16.06,16.13,16.0,16.1,24600.0
2009-01-28 14:20:00,16.1,16.12,16.03,16.05,23000.0,16.1,16.12,16.03,16.05,23000.0
2009-01-28 14:25:00,16.05,16.08,16.02,16.05,10800.0,16.05,16.08,16.02,16.05,10800.0
2009-01-28 14:30:00,16.05,16.08,15.99,16.08,27200.0,16.05,16.08,15.99,16.08,27200.0
2009-01-28 14:35:00,16.07,16.13,16.05,16.13,50000.0,16.07,16.13,16.05,16.13,50000.0
2009-01-28 14:40:00,16.13,16.13,16.1,16.11,13400.0,16.13,16.13,16.1,16.11,13400.0
2009-01-28 14:45:00,16.12,16.15,16.02,16.02,25000.0,16.12,16.15,16.02,16.02,25000.0
2009-01-28 14:50:00,16.03,16.05,16.02,16.02,15600.0,16.03,16.05,16.02,16.02,15600.0
2009-01-28 14:55:00,16.01,16.1,16.01,16.07,8600.0,16.01,16.1,16.01,16.07,8600.0
2009-01-28 15:00:00,16.07,16.07,16.01,16.01,9400.0,16.07,16.07,16.01,16.01,9400.0
2009-01-28 15:05:00,16.02,16.04,15.94,15.99,18600.0,16.02,16.04,15.94,15.99,18600.0
2009-01-28 15:10:00,15.97,16.04,15.97,16.0,11800.0,15.97,16.04,15.97,16.0,11800.0
2009-01-28 15:15:00,16.0,16.06,15.99,16.06,8600.0,16.0,16.06,15.99,16.06,8600.0
2009-01-28 15:20:00,16.05,16.07,15.97,16.02,26600.0,16.05,16.07,15.97,16.02,26600.0
2009-01-28 15:25:00,16.03,16.05,15.97,16.02,15600.0,16.03,16.05,15.97,16.02,15600.0
2009-01-28 15:30:00,16.03,16.03,15.99,15.99,17400.0,16.03,16.03,15.99,15.99,17400.0
2009-01-28 15:35:00,15.99,16.06,15.99,16.03,26200.0,15.99,16.06,15.99,16.03,26200.0
2009-01-28 15:40:00,16.03,16.07,16.02,16.05,17200.0,16.03,16.07,16.02,16.05,17200.0
2009-01-28 15:45:00,16.06,16.08,16.02,16.07,24400.0,16.06,16.08,16.02,16.07,24400.0
2009-01-28 15:50:00,16.06,16.08,16.03,16.06,18800.0,16.06,16.08,16.03,16.06,18800.0
2009-01-28 15:55:00,16.05,16.1,16.05,16.1,25600.0,16.05,16.1,16.05,16.1,25600.0
2009-01-29 09:30:00,15.93,16.08,15.78,15.86,7400.0,15.93,16.08,15.78,15.86,7400.0
2009-01-29 09:35:00,15.83,15.96,15.78,15.9,35600.0,15.83,15.96,15.78,15.9,35600.0
2009-01-29 09:40:00,15.91,16.02,15.9,16.01,58600.0,15.91,16.02,15.9,16.01,58600.0
2009-01-29 09:45:00,16.03,16.08,16.0,16.02,60400.0,16.03,16.08,16.0,16.02,60400.0
2009-01-29 09:50:00,16.0,16.06,15.99,16.02,73800.0,16.0,16.06,15.99,16.02,73800.0
2009-01-29 09:55:00,16.02,16.03,15.99,15.99,5800.0,16.02,16.03,15.99,15.99,5800.0
2009-01-29 10:00:00,15.97,15.97,15.93,15.95,9200.0,15.97,15.97,15.93,15.95,9200.0
2009-01-29 10:05:00,15.94,15.95,15.88,15.91,6000.0,15.94,15.95,15.88,15.91,6000.0
2009-01-29 10:10:00,15.9,15.97,15.89,15.97,5200.0,15.9,15.97,15.89,15.97,5200.0
2009-01-29 10:15:00,15.96,15.97,15.96,15.96,5600.0,15.96,15.97,15.96,15.96,5600.0
2009-01-29 10:20:00,15.96,15.99,15.96,15.97,50400.0,15.96,15.99,15.96,15.97,50400.0
2009-01-29 10:25:00,15.98,15.99,15.98,15.99,2000.0,15.98,15.99,15.98,15.99,2000.0
2009-01-29 10:30:00,16.02,16.02,15.93,15.97,7000.0,16.02,16.02,15.93,15.97,7000.0
2009-01-29 10:35:00,15.97,16.03,15.97,16.0,9200.0,15.97,16.03,15.97,16.0,9200.0
2009-01-29 10:40:00,16.0,16.01,16.0,16.0,4000.0,16.0,16.01,16.0,16.0,4000.0
2009-01-29 10:45:00,16.0,16.0,15.93,15.94,44600.0,16.0,16.0,15.93,15.94,44600.0
2009-01-29 10:50:00,15.95,16.0,15.94,16.0,16600.0,15.95,16.0,15.94,16.0,16600.0
2009-01-29 10:55:00,15.99,16.0,15.96,15.99,3800.0,15.99,16.0,15.96,15.99,3800.0
2009-01-29 11:00:00,15.99,15.99,15.97,15.97,1600.0,15.99,15.99,15.97,15.97,1600.0
2009-01-29 11:05:00,15.97,15.99,15.97,15.99,5600.0,15.97,15.99,15.97,15.99,5600.0
2009-01-29 11:10:00,15.99,15.99,15.96,15.97,8200.0,15.99,15.99,15.96,15.97,8200.0
2009-01-29 11:15:00,15.97,15.97,15.92,15.93,31200.0,15.97,15.97,15.92,15.93,31200.0
2009-01-29 11:20:00,15.94,15.94,15.92,15.92,1800.0,15.94,15.94,15.92,15.92,1800.0
2009-01-29 11:25:00,15.93,15.93,15.88,15.88,3000.0,15.93,15.93,15.88,15.88,3000.0
2009-01-29 11:30:00,15.88,15.93,15.88,15.9,13400.0,15.88,15.93,15.88,15.9,13400.0
2009-01-29 11:35:00,15.92,15.93,15.9,15.9,6400.0,15.92,15.93,15.9,15.9,6400.0
2009-01-29 11:40:00,15.9,15.92,15.9,15.9,5800.0,15.9,15.92,15.9,15.9,5800.0
2009-01-29 11:45:00,15.9,15.9,15.84,15.87,9000.0,15.9,15.9,15.84,15.87,9000.0
2009-01-29 11:50:00,15.85,15.91,15.85,15.9,2000.0,15.85,15.91,15.85,15.9,2000.0
2009-01-29 11:55:00,15.91,15.93,15.91,15.92,9400.0,15.91,15.93,15.91,15.92,9400.0
2009-01-29 12:00:00,15.92,15.93,15.85,15.87,16200.0,15.92,15.93,15.85,15.87,16200.0
2009-01-29 12:05:00,15.88,15.9,15.84,15.87,7800.0,15.88,15.9,15.84,15.87,7800.0
2009-01-29 12:10:00,15.9,15.95,15.9,15.94,5400.0,15.9,15.95,15.9,15.94,5400.0
2009-01-29 12:15:00,15.94,15.94,15.93,15.93,1400.0,15.94,15.94,15.93,15.93,1400.0
2009-01-29 12:20:00,15.95,15.95,15.89,15.89,6600.0,15.95,15.95,15.89,15.89,6600.0
2009-01-29 12:25:00,15.88,15.89,15.87,15.87,1600.0,15.88,15.89,15.87,15.87,1600.0
2009-01-29 12:30:00,15.87,15.93,15.86,15.91,2600.0,15.87,15.93,15.86,15.91,2600.0
2009-01-29 12:35:00,15.93,15.95,15.89,15.89,8000.0,15.93,15.95,15.89,15.89,8000.0
2009-01-29 12:40:00,15.9,15.9,15.88,15.88,5200.0,15.9,15.9,15.88,15.88,5200.0
2009-01-29 12:45:00,15.88,15.9,15.88,15.9,2800.0,15.88,15.9,15.88,15.9,2800.0
2009-01-29 12:50:00,15.9,15.9,15.89,15.89,4800.0,15.9,15.9,15.89,15.89,4800.0
2009-01-29 12:55:00,15.88,15.88,15.84,15.85,20200.0,15.88,15.88,15.84,15.85,20200.0
2009-01-29 13:00:00,15.84,15.86,15.79,15.81,13000.0,15.84,15.86,15.79,15.81,13000.0
2009-01-29 13:05:00,15.8,15.84,15.8,15.81,8200.0,15.8,15.84,15.8,15.81,8200.0
2009-01-29 13:10:00,15.81,15.87,15.81,15.83,18600.0,15.81,15.87,15.81,15.83,18600.0
2009-01-29 13:15:00,15.85,15.85,15.81,15.82,11600.0,15.85,15.85,15.81,15.82,11600.0
2009-01-29 13:20:00,15.81,15.83,15.77,15.79,12000.0,15.81,15.83,15.77,15.79,12000.0
2009-01-29 13:25:00,15.79,15.84,15.79,15.81,21800.0,15.79,15.84,15.79,15.81,21800.0
2009-01-29 13:30:00,15.81,15.83,15.76,15.76,17200.0,15.81,15.83,15.76,15.76,17200.0
2009-01-29 13:35:00,15.76,15.77,15.64,15.68,60200.0,15.76,15.77,15.64,15.68,60200.0
2009-01-29 13:40:00,15.69,15.74,15.68,15.68,19800.0,15.69,15.74,15.68,15.68,19800.0
2009-01-29 13:45:00,15.68,15.7,15.68,15.69,4800.0,15.68,15.7,15.68,15.69,4800.0
2009-01-29 13:50:00,15.69,15.69,15.59,15.65,14200.0,15.69,15.69,15.59,15.65,14200.0
2009-01-29 13:55:00,15.64,15.7,15.63,15.69,7200.0,15.64,15.7,15.63,15.69,7200.0
2009-01-29 14:00:00,15.69,15.72,15.69,15.7,23600.0,15.69,15.72,15.69,15.7,23600.0
2009-01-29 14:05:00,15.72,15.72,15.71,15.72,28800.0,15.72,15.72,15.71,15.72,28800.0
2009-01-29 14:10:00,15.72,15.74,15.72,15.72,54200.0,15.72,15.74,15.72,15.72,54200.0
2009-01-29 14:15:00,15.72,15.78,15.72,15.77,11200.0,15.72,15.78,15.72,15.77,11200.0
2009-01-29 14:20:00,15.76,15.77,15.71,15.71,15200.0,15.76,15.77,15.71,15.71,15200.0
2009-01-29 14:25:00,15.71,15.72,15.7,15.72,19800.0,15.71,15.72,15.7,15.72,19800.0
2009-01-29 14:30:00,15.72,15.72,15.7,15.72,39200.0,15.72,15.72,15.7,15.72,39200.0
2009-01-29 14:35:00,15.72,15.72,15.67,15.67,17200.0,15.72,15.72,15.67,15.67,17200.0
2009-01-29 14:40:00,15.67,15.69,15.65,15.65,53800.0,15.67,15.69,15.65,15.65,53800.0
2009-01-29 14:45:00,15.65,15.65,15.61,15.63,48600.0,15.65,15.65,15.61,15.63,48600.0
2009-01-29 14:50:00,15.63,15.63,15.62,15.63,21200.0,15.63,15.63,15.62,15.63,21200.0
2009-01-29 14:55:00,15.63,15.65,15.63,15.63,86800.0,15.63,15.65,15.63,15.63,86800.0
2009-01-29 15:00:00,15.63,15.71,15.63,15.7,63400.0,15.63,15.71,15.63,15.7,63400.0
2009-01-29 15:05:00,15.7,15.71,15.68,15.71,41800.0,15.7,15.71,15.68,15.71,41800.0
2009-01-29 15:10:00,15.71,15.73,15.69,15.7,31000.0,15.71,15.73,15.69,15.7,31000.0
2009-01-29 15:15:00,15.71,15.71,15.7,15.71,15200.0,15.71,15.71,15.7,15.71,15200.0
2009-01-29 15:20:00,15.71,15.71,15.62,15.63,31400.0,15.71,15.71,15.62,15.63,31400.0
2009-01-29 15:25:00,15.63,15.68,15.63,15.68,13000.0,15.63,15.68,15.63,15.68,13000.0
2009-01-29 15:30:00,15.68,15.68,15.6,15.6,20800.0,15.68,15.68,15.6,15.6,20800.0
2009-01-29 15:35:00,15.6,15.67,15.6,15.63,48200.0,15.6,15.67,15.6,15.63,48200.0
2009-01-29 15:40:00,15.63,15.7,15.63,15.68,49800.0,15.63,15.7,15.63,15.68,49800.0
2009-01-29 15:45:00,15.68,15.73,15.65,15.7,59800.0,15.68,15.73,15.65,15.7,59800.0
2009-01-29 15:50:00,15.71,15.71,15.64,15.65,50200.0,15.71,15.71,15.64,15.65,50200.0
2009-01-29 15:55:00,15.65,15.66,15.6,15.66,122800.0,15.65,15.66,15.6,15.66,122800.0
2009-01-30 09:30:00,15.95,16.75,15.7,16.68,92600.0,15.95,16.75,15.7,16.68,92600.0
2009-01-30 09:35:00,16.65,16.67,16.27,16.35,115400.0,16.65,16.67,16.27,16.35,115400.0
2009-01-30 09:40:00,16.33,16.54,16.3,16.5,92600.0,16.33,16.54,16.3,16.5,92600.0
2009-01-30 09:45:00,16.5,16.63,16.48,16.49,103000.0,16.5,16.63,16.48,16.49,103000.0
2009-01-30 09:50:00,16.5,16.59,16.5,16.57,46800.0,16.5,16.59,16.5,16.57,46800.0
2009-01-30 09:55:00,16.58,16.63,16.5,16.52,74400.0,16.58,16.63,16.5,16.52,74400.0
2009-01-30 10:00:00,16.52,16.52,16.45,16.49,109000.0,16.52,16.52,16.45,16.49,109000.0
2009-01-30 10:05:00,16.5,16.5,16.41,16.42,174600.0,16.5,16.5,16.41,16.42,174600.0
2009-01-30 10:10:00,16.42,16.42,16.3,16.35,142200.0,16.42,16.42,16.3,16.35,142200.0
2009-01-30 10:15:00,16.35,16.35,16.23,16.25,71200.0,16.35,16.35,16.23,16.25,71200.0
2009-01-30 10:20:00,16.25,16.25,16.09,16.14,85000.0,16.25,16.25,16.09,16.14,85000.0
2009-01-30 10:25:00,16.17,16.33,16.04,16.2,52800.0,16.17,16.33,16.04,16.2,52800.0
2009-01-30 10:30:00,16.2,16.2,16.09,16.11,11400.0,16.2,16.2,16.09,16.11,11400.0
2009-01-30 10:35:00,16.1,16.11,16.09,16.1,13200.0,16.1,16.11,16.09,16.1,13200.0
2009-01-30 10:40:00,16.09,16.09,16.0,16.02,48600.0,16.09,16.09,16.0,16.02,48600.0
2009-01-30 10:45:00,16.03,16.14,16.02,16.13,220400.0,16.03,16.14,16.02,16.13,220400.0
2009-01-30 10:50:00,16.14,16.14,16.1,16.13,44400.0,16.14,16.14,16.1,16.13,44400.0
2009-01-30 10:55:00,16.13,16.22,16.11,16.17,127800.0,16.13,16.22,16.11,16.17,127800.0
2009-01-30 11:00:00,16.15,16.21,16.13,16.13,26800.0,16.15,16.21,16.13,16.13,26800.0
2009-01-30 11:05:00,16.13,16.13,16.02,16.04,19000.0,16.13,16.13,16.02,16.04,19000.0
2009-01-30 11:10:00,16.03,16.06,16.03,16.06,8200.0,16.03,16.06,16.03,16.06,8200.0
2009-01-30 11:15:00,16.04,16.07,16.04,16.05,21200.0,16.04,16.07,16.04,16.05,21200.0
2009-01-30 11:20:00,16.05,16.08,16.02,16.04,90400.0,16.05,16.08,16.02,16.04,90400.0
2009-01-30 11:25:00,16.03,16.05,15.93,16.04,104400.0,16.03,16.05,15.93,16.04,104400.0
2009-01-30 11:30:00,16.03,16.2,16.03,16.17,80800.0,16.03,16.2,16.03,16.17,80800.0
2009-01-30 11:35:00,16.14,16.2,16.13,16.18,16600.0,16.14,16.2,16.13,16.18,16600.0
2009-01-30 11:40:00,16.19,16.24,16.16,16.2,34200.0,16.19,16.24,16.16,16.2,34200.0
2009-01-30 11:45:00,16.2,16.22,16.18,16.21,53400.0,16.2,16.22,16.18,16.21,53400.0
2009-01-30 11:50:00,16.2,16.21,16.12,16.15,125800.0,16.2,16.21,16.12,16.15,125800.0
2009-01-30 11:55:00,16.15,16.15,16.13,16.13,22000.0,16.15,16.15,16.13,16.13,22000.0
2009-01-30 12:00:00,16.14,16.16,16.08,16.1,27200.0,16.14,16.16,16.08,16.1,27200.0
2009-01-30 12:05:00,16.1,16.13,16.06,16.11,42000.0,16.1,16.13,16.06,16.11,42000.0
2009-01-30 12:10:00,16.1,16.14,16.08,16.08,95400.0,16.1,16.14,16.08,16.08,95400.0
2009-01-30 12:15:00,16.11,16.15,16.11,16.13,4200.0,16.11,16.15,16.11,16.13,4200.0
2009-01-30 12:20:00,16.15,16.17,16.15,16.16,10200.0,16.15,16.17,16.15,16.16,10200.0
2009-01-30 12:25:00,16.16,16.21,16.16,16.18,19800.0,16.16,16.21,16.16,16.18,19800.0
2009-01-30 12:30:00,16.19,16.21,16.18,16.2,14000.0,16.19,16.21,16.18,16.2,14000.0
2009-01-30 12:35:00,16.2,16.2,16.18,16.19,12600.0,16.2,16.2,16.18,16.19,12600.0
2009-01-30 12:40:00,16.19,16.2,16.18,16.2,26000.0,16.19,16.2,16.18,16.2,26000.0
2009-01-30 12:45:00,16.2,16.23,16.16,16.22,48400.0,16.2,16.23,16.16,16.22,48400.0
2009-01-30 12:50:00,16.22,16.31,16.2,16.31,27800.0,16.22,16.31,16.2,16.31,27800.0
2009-01-30 12:55:00,16.32,16.35,16.29,16.33,16200.0,16.32,16.35,16.29,16.33,16200.0
2009-01-30 13:00:00,16.36,16.38,16.35,16.35,40200.0,16.36,16.38,16.35,16.35,40200.0
2009-01-30 13:05:00,16.36,16.4,16.36,16.38,38400.0,16.36,16.4,16.36,16.38,38400.0
2009-01-30 13:10:00,16.37,16.38,16.34,16.34,67000.0,16.37,16.38,16.34,16.34,67000.0
2009-01-30 13:15:00,16.35,16.35,16.28,16.33,48600.0,16.35,16.35,16.28,16.33,48600.0
2009-01-30 13:20:00,16.33,16.33,16.3,16.3,44800.0,16.33,16.33,16.3,16.3,44800.0
2009-01-30 13:25:00,16.31,16.31,16.18,16.28,40400.0,16.31,16.31,16.18,16.28,40400.0
2009-01-30 13:30:00,16.29,16.29,16.25,16.28,22800.0,16.29,16.29,16.25,16.28,22800.0
2009-01-30 13:35:00,16.28,16.28,16.25,16.25,51000.0,16.28,16.28,16.25,16.25,51000.0
2009-01-30 13:40:00,16.25,16.3,16.24,16.28,39200.0,16.25,16.3,16.24,16.28,39200.0
2009-01-30 13:45:00,16.28,16.36,16.26,16.35,26400.0,16.28,16.36,16.26,16.35,26400.0
2009-01-30 13:50:00,16.34,16.38,16.33,16.33,89200.0,16.34,16.38,16.33,16.33,89200.0
2009-01-30 13:55:00,16.34,16.35,16.33,16.35,43800.0,16.34,16.35,16.33,16.35,43800.0
2009-01-30 14:00:00,16.35,16.38,16.33,16.33,29600.0,16.35,16.38,16.33,16.33,29600.0
2009-01-30 14:05:00,16.33,16.35,16.29,16.29,37200.0,16.33,16.35,16.29,16.29,37200.0
2009-01-30 14:10:00,16.29,16.35,16.29,16.34,19600.0,16.29,16.35,16.29,16.34,19600.0
2009-01-30 14:15:00,16.34,16.36,16.31,16.33,14200.0,16.34,16.36,16.31,16.33,14200.0
2009-01-30 14:20:00,16.33,16.36,16.33,16.35,13200.0,16.33,16.36,16.33,16.35,13200.0
2009-01-30 14:25:00,16.35,16.38,16.34,16.34,19600.0,16.35,16.38,16.34,16.34,19600.0
2009-01-30 14:30:00,16.32,16.39,16.32,16.39,14600.0,16.32,16.39,16.32,16.39,14600.0
2009-01-30 14:35:00,16.38,16.38,16.3,16.3,16000.0,16.38,16.38,16.3,16.3,16000.0
2009-01-30 14:40:00,16.29,16.34,16.25,16.32,16000.0,16.29,16.34,16.25,16.32,16000.0
2009-01-30 14:45:00,16.29,16.3,16.25,16.28,33400.0,16.29,16.3,16.25,16.28,33400.0
2009-01-30 14:50:00,16.28,16.31,16.27,16.28,25800.0,16.28,16.31,16.27,16.28,25800.0
2009-01-30 14:55:00,16.28,16.34,16.28,16.34,52200.0,16.28,16.34,16.28,16.34,52200.0
2009-01-30 15:00:00,16.34,16.37,16.31,16.32,24600.0,16.34,16.37,16.31,16.32,24600.0
2009-01-30 15:05:00,16.29,16.36,16.29,16.34,24800.0,16.29,16.36,16.29,16.34,24800.0
2009-01-30 15:10:00,16.33,16.38,16.32,16.34,34200.0,16.33,16.38,16.32,16.34,34200.0
2009-01-30 15:15:00,16.35,16.36,16.3,16.31,30800.0,16.35,16.36,16.3,16.31,30800.0
2009-01-30 15:20:00,16.31,16.36,16.3,16.32,44600.0,16.31,16.36,16.3,16.32,44600.0
2009-01-30 15:25:00,16.31,16.36,16.31,16.35,58200.0,16.31,16.36,16.31,16.35,58200.0
2009-01-30 15:30:00,16.35,16.35,16.3,16.31,51000.0,16.35,16.35,16.3,16.31,51000.0
2009-01-30 15:35:00,16.31,16.36,16.3,16.34,48000.0,16.31,16.36,16.3,16.34,48000.0
2009-01-30 15:40:00,16.35,16.39,16.31,16.37,69400.0,16.35,16.39,16.31,16.37,69400.0
2009-01-30 15:45:00,16.37,16.39,16.32,16.38,61200.0,16.37,16.39,16.32,16.38,61200.0
2009-01-30 15:50:00,16.38,16.42,16.34,16.38,81600.0,16.38,16.42,16.34,16.38,81600.0
2009-01-30 15:55:00,16.39,16.4,16.3,16.4,75200.0,16.39,16.4,16.3,16.4,75200.0
2009-02-02 09:30:00,16.24,16.33,16.22,16.23,12400.0,16.24,16.33,16.22,16.23,12400.0
2009-02-02 09:35:00,16.23,16.27,16.18,16.24,18600.0,16.23,16.27,16.18,16.24,18600.0
2009-02-02 09:40:00,16.22,16.22,16.13,16.2,47000.0,16.22,16.22,16.13,16.2,47000.0
2009-02-02 09:45:00,16.22,16.24,16.13,16.14,28800.0,16.22,16.24,16.13,16.14,28800.0
2009-02-02 09:50:00,16.14,16.14,16.1,16.1,22800.0,16.14,16.14,16.1,16.1,22800.0
2009-02-02 09:55:00,16.1,16.14,16.1,16.11,15200.0,16.1,16.14,16.1,16.11,15200.0
2009-02-02 10:00:00,16.13,16.25,16.1,16.12,42200.0,16.13,16.25,16.1,16.12,42200.0
2009-02-02 10:05:00,16.12,16.24,16.11,16.23,13400.0,16.12,16.24,16.11,16.23,13400.0
2009-02-02 10:10:00,16.24,16.28,16.22,16.22,58000.0,16.24,16.28,16.22,16.22,58000.0
2009-02-02 10:15:00,16.21,16.3,16.21,16.25,16000.0,16.21,16.3,16.21,16.25,16000.0
2009-02-02 10:20:00,16.25,16.28,16.18,16.25,36600.0,16.25,16.28,16.18,16.25,36600.0
2009-02-02 10:25:00,16.24,16.24,16.12,16.12,43400.0,16.24,16.24,16.12,16.12,43400.0
2009-02-02 10:30:00,16.12,16.16,16.08,16.11,64200.0,16.12,16.16,16.08,16.11,64200.0
2009-02-02 10:35:00,16.12,16.21,16.12,16.17,33200.0,16.12,16.21,16.12,16.17,33200.0
2009-02-02 10:40:00,16.16,16.18,16.15,16.15,19600.0,16.16,16.18,16.15,16.15,19600.0
2009-02-02 10:45:00,16.15,16.17,16.15,16.16,15000.0,16.15,16.17,16.15,16.16,15000.0
2009-02-02 10:50:00,16.15,16.18,16.15,16.15,13800.0,16.15,16.18,16.15,16.15,13800.0
2009-02-02 10:55:00,16.16,16.28,16.16,16.25,17400.0,16.16,16.28,16.16,16.25,17400.0
2009-02-02 11:00:00,16.25,16.28,16.18,16.21,24200.0,16.25,16.28,16.18,16.21,24200.0
2009-02-02 11:05:00,16.18,16.18,16.15,16.17,11000.0,16.18,16.18,16.15,16.17,11000.0
2009-02-02 11:10:00,16.16,16.17,16.15,16.16,7600.0,16.16,16.17,16.15,16.16,7600.0
2009-02-02 11:15:00,16.15,16.2,16.15,16.2,39000.0,16.15,16.2,16.15,16.2,39000.0
2009-02-02 11:20:00,16.2,16.2,16.15,16.2,24400.0,16.2,16.2,16.15,16.2,24400.0
2009-02-02 11:25:00,16.2,16.25,16.2,16.25,12600.0,16.2,16.25,16.2,16.25,12600.0
2009-02-02 11:30:00,16.25,16.3,16.25,16.3,13200.0,16.25,16.3,16.25,16.3,13200.0
2009-02-02 11:35:00,16.29,16.3,16.25,16.27,18600.0,16.29,16.3,16.25,16.27,18600.0
2009-02-02 11:40:00,16.25,16.25,16.16,16.18,40200.0,16.25,16.25,16.16,16.18,40200.0
2009-02-02 11:45:00,16.17,16.22,16.16,16.2,17800.0,16.17,16.22,16.16,16.2,17800.0
2009-02-02 11:50:00,16.2,16.2,16.16,16.17,14600.0,16.2,16.2,16.16,16.17,14600.0
2009-02-02 11:55:00,16.17,16.2,16.15,16.2,36600.0,16.17,16.2,16.15,16.2,36600.0
2009-02-02 12:00:00,16.2,16.26,16.2,16.24,9000.0,16.2,16.26,16.2,16.24,9000.0
2009-02-02 12:05:00,16.23,16.27,16.2,16.25,26000.0,16.23,16.27,16.2,16.25,26000.0
2009-02-02 12:10:00,16.29,16.35,16.27,16.32,7200.0,16.29,16.35,16.27,16.32,7200.0
2009-02-02 12:15:00,16.29,16.31,16.28,16.31,3800.0,16.29,16.31,16.28,16.31,3800.0
2009-02-02 12:20:00,16.31,16.31,16.25,16.27,53000.0,16.31,16.31,16.25,16.27,53000.0
2009-02-02 12:25:00,16.26,16.27,16.23,16.25,11000.0,16.26,16.27,16.23,16.25,11000.0
2009-02-02 12:30:00,16.26,16.3,16.25,16.27,9400.0,16.26,16.3,16.25,16.27,9400.0
2009-02-02 12:35:00,16.27,16.28,16.23,16.28,16200.0,16.27,16.28,16.23,16.28,16200.0
2009-02-02 12:40:00,16.28,16.28,16.2,16.25,68800.0,16.28,16.28,16.2,16.25,68800.0
2009-02-02 12:45:00,16.25,16.26,16.21,16.26,16200.0,16.25,16.26,16.21,16.26,16200.0
2009-02-02 12:50:00,16.25,16.3,16.25,16.3,26000.0,16.25,16.3,16.25,16.3,26000.0
2009-02-02 12:55:00,16.3,16.32,16.29,16.32,10200.0,16.3,16.32,16.29,16.32,10200.0
2009-02-02 13:00:00,16.33,16.33,16.27,16.31,12000.0,16.33,16.33,16.27,16.31,12000.0
2009-02-02 13:05:00,16.3,16.31,16.27,16.27,13400.0,16.3,16.31,16.27,16.27,13400.0
2009-02-02 13:10:00,16.27,16.28,16.23,16.24,25400.0,16.27,16.28,16.23,16.24,25400.0
2009-02-02 13:15:00,16.23,16.27,16.23,16.25,13800.0,16.23,16.27,16.23,16.25,13800.0
2009-02-02 13:20:00,16.25,16.25,16.23,16.25,12000.0,16.25,16.25,16.23,16.25,12000.0
2009-02-02 13:25:00,16.25,16.26,16.25,16.25,6200.0,16.25,16.26,16.25,16.25,6200.0
2009-02-02 13:30:00,16.26,16.26,16.24,16.25,11000.0,16.26,16.26,16.24,16.25,11000.0
2009-02-02 13:35:00,16.25,16.26,16.22,16.25,13800.0,16.25,16.26,16.22,16.25,13800.0
2009-02-02 13:40:00,16.26,16.26,16.24,16.24,12400.0,16.26,16.26,16.24,16.24,12400.0
2009-02-02 13:45:00,16.24,16.27,16.21,16.22,12200.0,16.24,16.27,16.21,16.22,12200.0
2009-02-02 13:50:00,16.22,16.23,16.2,16.2,23000.0,16.22,16.23,16.2,16.2,23000.0
2009-02-02 13:55:00,16.2,16.24,16.2,16.24,16800.0,16.2,16.24,16.2,16.24,16800.0
2009-02-02 14:00:00,16.24,16.25,16.21,16.23,21000.0,16.24,16.25,16.21,16.23,21000.0
2009-02-02 14:05:00,16.22,16.26,16.22,16.25,26000.0,16.22,16.26,16.22,16.25,26000.0
2009-02-02 14:10:00,16.23,16.24,16.22,16.23,10400.0,16.23,16.24,16.22,16.23,10400.0
2009-02-02 14:15:00,16.23,16.24,16.22,16.23,10000.0,16.23,16.24,16.22,16.23,10000.0
2009-02-02 14:20:00,16.23,16.25,16.22,16.23,21000.0,16.23,16.25,16.22,16.23,21000.0
2009-02-02 14:25:00,16.23,16.25,16.21,16.25,21800.0,16.23,16.25,16.21,16.25,21800.0
2009-02-02 14:30:00,16.24,16.25,16.23,16.24,16200.0,16.24,16.25,16.23,16.24,16200.0
2009-02-02 14:35:00,16.24,16.25,16.23,16.25,25800.0,16.24,16.25,16.23,16.25,25800.0
2009-02-02 14:40:00,16.25,16.28,16.25,16.25,15400.0,16.25,16.28,16.25,16.25,15400.0
2009-02-02 14:45:00,16.25,16.27,16.22,16.23,29000.0,16.25,16.27,16.22,16.23,29000.0
2009-02-02 14:50:00,16.23,16.24,16.21,16.23,21200.0,16.23,16.24,16.21,16.23,21200.0
2009-02-02 14:55:00,16.23,16.25,16.22,16.23,13200.0,16.23,16.25,16.22,16.23,13200.0
2009-02-02 15:00:00,16.23,16.25,16.22,16.25,14000.0,16.23,16.25,16.22,16.25,14000.0
2009-02-02 15:05:00,16.25,16.31,16.24,16.3,25200.0,16.25,16.31,16.24,16.3,25200.0
2009-02-02 15:10:00,16.29,16.3,16.25,16.28,50200.0,16.29,16.3,16.25,16.28,50200.0
2009-02-02 15:15:00,16.27,16.29,16.25,16.27,28800.0,16.27,16.29,16.25,16.27,28800.0
2009-02-02 15:20:00,16.27,16.29,16.25,16.25,17800.0,16.27,16.29,16.25,16.25,17800.0
2009-02-02 15:25:00,16.25,16.3,16.25,16.28,41600.0,16.25,16.3,16.25,16.28,41600.0
2009-02-02 15:30:00,16.29,16.33,16.27,16.31,72200.0,16.29,16.33,16.27,16.31,72200.0
2009-02-02 15:35:00,16.31,16.32,16.27,16.28,44200.0,16.31,16.32,16.27,16.28,44200.0
2009-02-02 15:40:00,16.28,16.33,16.27,16.28,34400.0,16.28,16.33,16.27,16.28,34400.0
2009-02-02 15:45:00,16.27,16.28,16.25,16.27,58000.0,16.27,16.28,16.25,16.27,58000.0
2009-02-02 15:50:00,16.28,16.31,16.26,16.28,29400.0,16.28,16.31,16.26,16.28,29400.0
2009-02-02 15:55:00,16.28,16.31,16.25,16.28,50000.0,16.28,16.31,16.25,16.28,50000.0
2009-02-03 09:30:00,16.28,16.36,16.23,16.34,11600.0,16.28,16.36,16.23,16.34,11600.0
2009-02-03 09:35:00,16.35,16.35,16.16,16.19,6600.0,16.35,16.35,16.16,16.19,6600.0
2009-02-03 09:40:00,16.18,16.2,16.15,16.2,23200.0,16.18,16.2,16.15,16.2,23200.0
2009-02-03 09:45:00,16.2,16.2,16.17,16.17,11600.0,16.2,16.2,16.17,16.17,11600.0
2009-02-03 09:50:00,16.18,16.2,16.15,16.16,35200.0,16.18,16.2,16.15,16.16,35200.0
2009-02-03 09:55:00,16.15,16.16,16.14,16.14,28400.0,16.15,16.16,16.14,16.14,28400.0
2009-02-03 10:00:00,16.15,16.18,16.1,16.1,41600.0,16.15,16.18,16.1,16.1,41600.0
2009-02-03 10:05:00,16.11,16.11,16.1,16.11,27000.0,16.11,16.11,16.1,16.11,27000.0
2009-02-03 10:10:00,16.11,16.12,16.1,16.11,41200.0,16.11,16.12,16.1,16.11,41200.0
2009-02-03 10:15:00,16.1,16.1,16.06,16.09,28800.0,16.1,16.1,16.06,16.09,28800.0
2009-02-03 10:20:00,16.09,16.09,16.07,16.08,22000.0,16.09,16.09,16.07,16.08,22000.0
2009-02-03 10:25:00,16.08,16.13,16.08,16.12,40800.0,16.08,16.13,16.08,16.12,40800.0
2009-02-03 10:30:00,16.11,16.11,16.09,16.1,24200.0,16.11,16.11,16.09,16.1,24200.0
2009-02-03 10:35:00,16.11,16.13,16.1,16.1,108600.0,16.11,16.13,16.1,16.1,108600.0
2009-02-03 10:40:00,16.1,16.11,16.1,16.11,33600.0,16.1,16.11,16.1,16.11,33600.0
2009-02-03 10:45:00,16.11,16.13,16.1,16.11,26600.0,16.11,16.13,16.1,16.11,26600.0
2009-02-03 10:50:00,16.11,16.11,16.1,16.1,79000.0,16.11,16.11,16.1,16.1,79000.0
2009-02-03 10:55:00,16.1,16.13,16.1,16.1,22200.0,16.1,16.13,16.1,16.1,22200.0
2009-02-03 11:00:00,16.1,16.11,16.06,16.11,10800.0,16.1,16.11,16.06,16.11,10800.0
2009-02-03 11:05:00,16.11,16.13,16.08,16.11,10600.0,16.11,16.13,16.08,16.11,10600.0
2009-02-03 11:10:00,16.11,16.12,16.1,16.11,10600.0,16.11,16.12,16.1,16.11,10600.0
2009-02-03 11:15:00,16.1,16.13,16.1,16.13,13800.0,16.1,16.13,16.1,16.13,13800.0
2009-02-03 11:20:00,16.12,16.18,16.11,16.17,12600.0,16.12,16.18,16.11,16.17,12600.0
2009-02-03 11:25:00,16.17,16.17,16.14,16.14,10400.0,16.17,16.17,16.14,16.14,10400.0
2009-02-03 11:30:00,16.14,16.15,16.14,16.15,5200.0,16.14,16.15,16.14,16.15,5200.0
2009-02-03 11:35:00,16.16,16.16,16.12,16.13,20400.0,16.16,16.16,16.12,16.13,20400.0
2009-02-03 11:40:00,16.13,16.14,16.13,16.14,4600.0,16.13,16.14,16.13,16.14,4600.0
2009-02-03 11:45:00,16.13,16.14,16.11,16.13,4400.0,16.13,16.14,16.11,16.13,4400.0
2009-02-03 11:50:00,16.14,16.15,16.13,16.15,9200.0,16.14,16.15,16.13,16.15,9200.0
2009-02-03 11:55:00,16.14,16.15,16.13,16.15,7400.0,16.14,16.15,16.13,16.15,7400.0
2009-02-03 12:00:00,16.15,16.15,16.13,16.13,9600.0,16.15,16.15,16.13,16.13,9600.0
2009-02-03 12:05:00,16.13,16.14,16.13,16.13,8400.0,16.13,16.14,16.13,16.13,8400.0
2009-02-03 12:10:00,16.13,16.13,16.11,16.13,12400.0,16.13,16.13,16.11,16.13,12400.0
2009-02-03 12:15:00,16.13,16.13,16.11,16.13,13200.0,16.13,16.13,16.11,16.13,13200.0
2009-02-03 12:20:00,16.11,16.13,16.11,16.11,1800.0,16.11,16.13,16.11,16.11,1800.0
2009-02-03 12:25:00,16.12,16.13,16.11,16.11,11800.0,16.12,16.13,16.11,16.11,11800.0
2009-02-03 12:30:00,16.11,16.13,16.11,16.13,19600.0,16.11,16.13,16.11,16.13,19600.0
2009-02-03 12:35:00,16.12,16.13,16.12,16.12,17400.0,16.12,16.13,16.12,16.12,17400.0
2009-02-03 12:40:00,16.13,16.13,16.12,16.13,4600.0,16.13,16.13,16.12,16.13,4600.0
2009-02-03 12:45:00,16.12,16.13,16.12,16.13,7400.0,16.12,16.13,16.12,16.13,7400.0
2009-02-03 12:50:00,16.13,16.13,16.13,16.13,2000.0,16.13,16.13,16.13,16.13,2000.0
2009-02-03 12:55:00,16.13,16.13,16.12,16.12,16400.0,16.13,16.13,16.12,16.12,16400.0
2009-02-03 13:00:00,16.11,16.13,16.11,16.13,8200.0,16.11,16.13,16.11,16.13,8200.0
2009-02-03 13:05:00,16.11,16.13,16.11,16.13,23400.0,16.11,16.13,16.11,16.13,23400.0
2009-02-03 13:10:00,16.13,16.13,16.12,16.13,31200.0,16.13,16.13,16.12,16.13,31200.0
2009-02-03 13:15:00,16.13,16.15,16.13,16.14,8600.0,16.13,16.15,16.13,16.14,8600.0
2009-02-03 13:20:00,16.14,16.15,16.14,16.14,6200.0,16.14,16.15,16.14,16.14,6200.0
2009-02-03 13:25:00,16.14,16.15,16.13,16.13,7400.0,16.14,16.15,16.13,16.13,7400.0
2009-02-03 13:30:00,16.13,16.14,16.13,16.14,8200.0,16.13,16.14,16.13,16.14,8200.0
2009-02-03 13:35:00,16.14,16.16,16.13,16.16,7000.0,16.14,16.16,16.13,16.16,7000.0
2009-02-03 13:40:00,16.16,16.16,16.15,16.15,5000.0,16.16,16.16,16.15,16.15,5000.0
2009-02-03 13:45:00,16.16,16.16,16.14,16.14,63600.0,16.16,16.16,16.14,16.14,63600.0
2009-02-03 13:50:00,16.14,16.14,16.11,16.11,64800.0,16.14,16.14,16.11,16.11,64800.0
2009-02-03 13:55:00,16.12,16.16,16.11,16.14,14000.0,16.12,16.16,16.11,16.14,14000.0
2009-02-03 14:00:00,16.14,16.15,16.13,16.13,10800.0,16.14,16.15,16.13,16.13,10800.0
2009-02-03 14:05:00,16.13,16.17,16.13,16.17,9600.0,16.13,16.17,16.13,16.17,9600.0
2009-02-03 14:10:00,16.18,16.2,16.16,16.17,93800.0,16.18,16.2,16.16,16.17,93800.0
2009-02-03 14:15:00,16.17,16.23,16.17,16.23,16400.0,16.17,16.23,16.17,16.23,16400.0
2009-02-03 14:20:00,16.22,16.23,16.2,16.21,10000.0,16.22,16.23,16.2,16.21,10000.0
2009-02-03 14:25:00,16.2,16.2,16.17,16.17,29200.0,16.2,16.2,16.17,16.17,29200.0
2009-02-03 14:30:00,16.18,16.2,16.18,16.2,13600.0,16.18,16.2,16.18,16.2,13600.0
2009-02-03 14:35:00,16.2,16.23,16.2,16.2,37200.0,16.2,16.23,16.2,16.2,37200.0
2009-02-03 14:40:00,16.2,16.23,16.2,16.21,13200.0,16.2,16.23,16.2,16.21,13200.0
2009-02-03 14:45:00,16.21,16.22,16.2,16.22,29000.0,16.21,16.22,16.2,16.22,29000.0
2009-02-03 14:50:00,16.21,16.23,16.2,16.21,6800.0,16.21,16.23,16.2,16.21,6800.0
2009-02-03 14:55:00,16.2,16.21,16.16,16.18,12000.0,16.2,16.21,16.16,16.18,12000.0
2009-02-03 15:00:00,16.18,16.2,16.18,16.18,18600.0,16.18,16.2,16.18,16.18,18600.0
2009-02-03 15:05:00,16.18,16.24,16.18,16.24,36800.0,16.18,16.24,16.18,16.24,36800.0
2009-02-03 15:10:00,16.23,16.29,16.23,16.28,53200.0,16.23,16.29,16.23,16.28,53200.0
2009-02-03 15:15:00,16.28,16.32,16.28,16.3,35200.0,16.28,16.32,16.28,16.3,35200.0
2009-02-03 15:20:00,16.3,16.35,16.28,16.34,42400.0,16.3,16.35,16.28,16.34,42400.0
2009-02-03 15:25:00,16.34,16.35,16.29,16.3,15400.0,16.34,16.35,16.29,16.3,15400.0
2009-02-03 15:30:00,16.3,16.33,16.28,16.29,16200.0,16.3,16.33,16.28,16.29,16200.0
2009-02-03 15:35:00,16.28,16.33,16.28,16.32,19800.0,16.28,16.33,16.28,16.32,19800.0
2009-02-03 15:40:00,16.31,16.33,16.27,16.27,23800.0,16.31,16.33,16.27,16.27,23800.0
2009-02-03 15:45:00,16.28,16.31,16.26,16.29,23600.0,16.28,16.31,16.26,16.29,23600.0
2009-02-03 15:50:00,16.3,16.36,16.3,16.34,45200.0,16.3,16.36,16.3,16.34,45200.0
2009-02-03 15:55:00,16.35,16.35,16.27,16.29,37600.0,16.35,16.35,16.27,16.29,37600.0
2009-02-04 09:30:00,16.28,16.5,16.28,16.29,4600.0,16.28,16.5,16.28,16.29,4600.0
2009-02-04 09:35:00,16.28,16.28,16.14,16.18,6000.0,16.28,16.28,16.14,16.18,6000.0
2009-02-04 09:40:00,16.18,16.36,16.18,16.34,4000.0,16.18,16.36,16.18,16.34,4000.0
2009-02-04 09:45:00,16.36,16.36,16.27,16.3,7600.0,16.36,16.36,16.27,16.3,7600.0
2009-02-04 09:50:00,16.31,16.34,16.29,16.34,1600.0,16.31,16.34,16.29,16.34,1600.0
2009-02-04 09:55:00,16.41,16.43,16.41,16.41,1200.0,16.41,16.43,16.41,16.41,1200.0
2009-02-04 10:00:00,16.47,16.5,16.45,16.45,14200.0,16.47,16.5,16.45,16.45,14200.0
2009-02-04 10:05:00,16.46,16.49,16.43,16.43,33200.0,16.46,16.49,16.43,16.43,33200.0
2009-02-04 10:10:00,16.43,16.5,16.43,16.47,8400.0,16.43,16.5,16.43,16.47,8400.0
2009-02-04 10:15:00,16.49,16.49,16.46,16.48,13000.0,16.49,16.49,16.46,16.48,13000.0
2009-02-04 10:20:00,16.48,16.5,16.43,16.43,14800.0,16.48,16.5,16.43,16.43,14800.0
2009-02-04 10:25:00,16.43,16.43,16.38,16.42,35600.0,16.43,16.43,16.38,16.42,35600.0
2009-02-04 10:30:00,16.42,16.46,16.41,16.45,7800.0,16.42,16.46,16.41,16.45,7800.0
2009-02-04 10:35:00,16.43,16.43,16.41,16.41,6800.0,16.43,16.43,16.41,16.41,6800.0
2009-02-04 10:40:00,16.39,16.41,16.38,16.41,9400.0,16.39,16.41,16.38,16.41,9400.0
2009-02-04 10:45:00,16.41,16.46,16.41,16.44,10000.0,16.41,16.46,16.41,16.44,10000.0
2009-02-04 10:50:00,16.43,16.43,16.4,16.43,6800.0,16.43,16.43,16.4,16.43,6800.0
2009-02-04 10:55:00,16.43,16.49,16.43,16.49,9000.0,16.43,16.49,16.43,16.49,9000.0
2009-02-04 11:00:00,16.49,16.49,16.48,16.48,11800.0,16.49,16.49,16.48,16.48,11800.0
2009-02-04 11:05:00,16.48,16.52,16.48,16.52,8200.0,16.48,16.52,16.48,16.52,8200.0
2009-02-04 11:10:00,16.52,16.52,16.5,16.5,6400.0,16.52,16.52,16.5,16.5,6400.0
2009-02-04 11:15:00,16.5,16.5,16.46,16.48,14400.0,16.5,16.5,16.46,16.48,14400.0
2009-02-04 11:20:00,16.49,16.49,16.48,16.49,1600.0,16.49,16.49,16.48,16.49,1600.0
2009-02-04 11:25:00,16.49,16.5,16.48,16.49,4200.0,16.49,16.5,16.48,16.49,4200.0
2009-02-04 11:30:00,16.49,16.49,16.48,16.48,7200.0,16.49,16.49,16.48,16.48,7200.0
2009-02-04 11:35:00,16.48,16.49,16.47,16.48,10200.0,16.48,16.49,16.47,16.48,10200.0
2009-02-04 11:40:00,16.48,16.48,16.47,16.48,9000.0,16.48,16.48,16.47,16.48,9000.0
2009-02-04 11:45:00,16.48,16.48,16.43,16.43,9600.0,16.48,16.48,16.43,16.43,9600.0
2009-02-04 11:50:00,16.43,16.45,16.43,16.45,1000.0,16.43,16.45,16.43,16.45,1000.0
2009-02-04 11:55:00,16.43,16.45,16.43,16.43,1200.0,16.43,16.45,16.43,16.43,1200.0
2009-02-04 12:00:00,16.44,16.47,16.44,16.46,2200.0,16.44,16.47,16.44,16.46,2200.0
2009-02-04 12:05:00,16.47,16.49,16.47,16.48,2600.0,16.47,16.49,16.47,16.48,2600.0
2009-02-04 12:10:00,16.47,16.48,16.46,16.47,4200.0,16.47,16.48,16.46,16.47,4200.0
2009-02-04 12:15:00,16.46,16.5,16.46,16.49,2200.0,16.46,16.5,16.46,16.49,2200.0
2009-02-04 12:20:00,16.5,16.5,16.48,16.49,5200.0,16.5,16.5,16.48,16.49,5200.0
2009-02-04 12:25:00,16.48,16.5,16.48,16.5,5800.0,16.48,16.5,16.48,16.5,5800.0
2009-02-04 12:30:00,16.5,16.5,16.5,16.5,3200.0,16.5,16.5,16.5,16.5,3200.0
2009-02-04 12:35:00,16.5,16.51,16.5,16.51,2200.0,16.5,16.51,16.5,16.51,2200.0
2009-02-04 12:40:00,16.51,16.51,16.5,16.5,4200.0,16.51,16.51,16.5,16.5,4200.0
2009-02-04 12:45:00,16.5,16.52,16.5,16.5,2800.0,16.5,16.52,16.5,16.5,2800.0
2009-02-04 12:50:00,16.51,16.52,16.47,16.47,26600.0,16.51,16.52,16.47,16.47,26600.0
2009-02-04 12:55:00,16.47,16.49,16.47,16.48,2400.0,16.47,16.49,16.47,16.48,2400.0
2009-02-04 13:00:00,16.48,16.5,16.46,16.5,32600.0,16.48,16.5,16.46,16.5,32600.0
2009-02-04 13:05:00,16.5,16.56,16.5,16.54,14400.0,16.5,16.56,16.5,16.54,14400.0
2009-02-04 13:10:00,16.55,16.58,16.53,16.54,20600.0,16.55,16.58,16.53,16.54,20600.0
2009-02-04 13:15:00,16.54,16.59,16.54,16.57,9600.0,16.54,16.59,16.54,16.57,9600.0
2009-02-04 13:20:00,16.58,16.58,16.56,16.56,3600.0,16.58,16.58,16.56,16.56,3600.0
2009-02-04 13:25:00,16.57,16.63,16.57,16.6,19200.0,16.57,16.63,16.57,16.6,19200.0
2009-02-04 13:30:00,16.61,16.61,16.59,16.59,9800.0,16.61,16.61,16.59,16.59,9800.0
2009-02-04 13:35:00,16.59,16.59,16.51,16.53,9000.0,16.59,16.59,16.51,16.53,9000.0
2009-02-04 13:40:00,16.52,16.52,16.48,16.48,11400.0,16.52,16.52,16.48,16.48,11400.0
2009-02-04 13:45:00,16.48,16.48,16.4,16.41,15600.0,16.48,16.48,16.4,16.41,15600.0
2009-02-04 13:50:00,16.41,16.43,16.33,16.37,15800.0,16.41,16.43,16.33,16.37,15800.0
2009-02-04 13:55:00,16.38,16.45,16.36,16.43,9600.0,16.38,16.45,16.36,16.43,9600.0
2009-02-04 14:00:00,16.43,16.43,16.4,16.41,13800.0,16.43,16.43,16.4,16.41,13800.0
2009-02-04 14:05:00,16.41,16.42,16.39,16.39,14600.0,16.41,16.42,16.39,16.39,14600.0
2009-02-04 14:10:00,16.4,16.43,16.39,16.43,24000.0,16.4,16.43,16.39,16.43,24000.0
2009-02-04 14:15:00,16.43,16.47,16.43,16.46,12600.0,16.43,16.47,16.43,16.46,12600.0
2009-02-04 14:20:00,16.47,16.48,16.43,16.43,17000.0,16.47,16.48,16.43,16.43,17000.0
2009-02-04 14:25:00,16.43,16.45,16.39,16.45,13400.0,16.43,16.45,16.39,16.45,13400.0
2009-02-04 14:30:00,16.43,16.44,16.36,16.38,32000.0,16.43,16.44,16.36,16.38,32000.0
2009-02-04 14:35:00,16.37,16.42,16.37,16.4,31000.0,16.37,16.42,16.37,16.4,31000.0
2009-02-04 14:40:00,16.4,16.41,16.38,16.38,15200.0,16.4,16.41,16.38,16.38,15200.0
2009-02-04 14:45:00,16.37,16.42,16.36,16.39,13600.0,16.37,16.42,16.36,16.39,13600.0
2009-02-04 14:50:00,16.39,16.41,16.36,16.39,12200.0,16.39,16.41,16.36,16.39,12200.0
2009-02-04 14:55:00,16.39,16.44,16.36,16.43,42000.0,16.39,16.44,16.36,16.43,42000.0
2009-02-04 15:00:00,16.43,16.43,16.34,16.4,35400.0,16.43,16.43,16.34,16.4,35400.0
2009-02-04 15:05:00,16.39,16.43,16.36,16.42,38800.0,16.39,16.43,16.36,16.42,38800.0
2009-02-04 15:10:00,16.42,16.42,16.37,16.4,29600.0,16.42,16.42,16.37,16.4,29600.0
2009-02-04 15:15:00,16.39,16.46,16.39,16.43,28200.0,16.39,16.46,16.39,16.43,28200.0
2009-02-04 15:20:00,16.43,16.43,16.37,16.42,27000.0,16.43,16.43,16.37,16.42,27000.0
2009-02-04 15:25:00,16.39,16.48,16.39,16.42,22600.0,16.39,16.48,16.39,16.42,22600.0
2009-02-04 15:30:00,16.42,16.42,16.39,16.39,25400.0,16.42,16.42,16.39,16.39,25400.0
2009-02-04 15:35:00,16.41,16.44,16.4,16.43,20000.0,16.41,16.44,16.4,16.43,20000.0
2009-02-04 15:40:00,16.43,16.45,16.43,16.43,15600.0,16.43,16.45,16.43,16.43,15600.0
2009-02-04 15:45:00,16.43,16.43,16.43,16.43,26400.0,16.43,16.43,16.43,16.43,26400.0
2009-02-04 15:50:00,16.43,16.43,16.42,16.43,33600.0,16.43,16.43,16.42,16.43,33600.0
2009-02-04 15:55:00,16.43,16.43,16.4,16.43,40000.0,16.43,16.43,16.4,16.43,40000.0
2009-02-05 09:30:00,16.35,16.53,16.34,16.43,6400.0,16.35,16.53,16.34,16.43,6400.0
2009-02-05 09:35:00,16.43,16.43,16.27,16.33,10200.0,16.43,16.43,16.27,16.33,10200.0
2009-02-05 09:40:00,16.33,16.34,16.28,16.31,9000.0,16.33,16.34,16.28,16.31,9000.0
2009-02-05 09:45:00,16.31,16.31,16.29,16.31,5200.0,16.31,16.31,16.29,16.31,5200.0
2009-02-05 09:50:00,16.33,16.35,16.3,16.32,9600.0,16.33,16.35,16.3,16.32,9600.0
2009-02-05 09:55:00,16.31,16.33,16.3,16.33,8000.0,16.31,16.33,16.3,16.33,8000.0
2009-02-05 10:00:00,16.33,16.39,16.33,16.37,17200.0,16.33,16.39,16.33,16.37,17200.0
2009-02-05 10:05:00,16.37,16.38,16.36,16.36,6800.0,16.37,16.38,16.36,16.36,6800.0
2009-02-05 10:10:00,16.37,16.42,16.36,16.41,16000.0,16.37,16.42,16.36,16.41,16000.0
2009-02-05 10:15:00,16.41,16.45,16.39,16.45,12400.0,16.41,16.45,16.39,16.45,12400.0
2009-02-05 10:20:00,16.47,16.47,16.43,16.43,3400.0,16.47,16.47,16.43,16.43,3400.0
2009-02-05 10:25:00,16.43,16.43,16.4,16.4,4800.0,16.43,16.43,16.4,16.4,4800.0
2009-02-05 10:30:00,16.4,16.42,16.4,16.42,8400.0,16.4,16.42,16.4,16.42,8400.0
2009-02-05 10:35:00,16.43,16.52,16.43,16.5,14200.0,16.43,16.52,16.43,16.5,14200.0
2009-02-05 10:40:00,16.5,16.59,16.45,16.59,41800.0,16.5,16.59,16.45,16.59,41800.0
2009-02-05 10:45:00,16.59,16.6,16.54,16.55,19600.0,16.59,16.6,16.54,16.55,19600.0
2009-02-05 10:50:00,16.54,16.66,16.53,16.66,16400.0,16.54,16.66,16.53,16.66,16400.0
2009-02-05 10:55:00,16.66,16.66,16.59,16.61,6200.0,16.66,16.66,16.59,16.61,6200.0
2009-02-05 11:00:00,16.6,16.65,16.58,16.65,6400.0,16.6,16.65,16.58,16.65,6400.0
2009-02-05 11:05:00,16.67,16.7,16.63,16.66,11600.0,16.67,16.7,16.63,16.66,11600.0
2009-02-05 11:10:00,16.67,16.7,16.66,16.66,10800.0,16.67,16.7,16.66,16.66,10800.0
2009-02-05 11:15:00,16.65,16.65,16.62,16.63,3000.0,16.65,16.65,16.62,16.63,3000.0
2009-02-05 11:20:00,16.63,16.63,16.61,16.63,1400.0,16.63,16.63,16.61,16.63,1400.0
2009-02-05 11:25:00,16.63,16.7,16.61,16.68,17400.0,16.63,16.7,16.61,16.68,17400.0
2009-02-05 11:30:00,16.67,16.68,16.67,16.68,5000.0,16.67,16.68,16.67,16.68,5000.0
2009-02-05 11:35:00,16.68,16.68,16.64,16.64,4400.0,16.68,16.68,16.64,16.64,4400.0
2009-02-05 11:40:00,16.63,16.63,16.58,16.59,5200.0,16.63,16.63,16.58,16.59,5200.0
2009-02-05 11:45:00,16.57,16.64,16.57,16.6,15400.0,16.57,16.64,16.57,16.6,15400.0
2009-02-05 11:50:00,16.61,16.66,16.61,16.66,11600.0,16.61,16.66,16.61,16.66,11600.0
2009-02-05 11:55:00,16.65,16.69,16.63,16.69,3400.0,16.65,16.69,16.63,16.69,3400.0
2009-02-05 12:00:00,16.68,16.75,16.68,16.75,8200.0,16.68,16.75,16.68,16.75,8200.0
2009-02-05 12:05:00,16.72,16.8,16.71,16.78,4800.0,16.72,16.8,16.71,16.78,4800.0
2009-02-05 12:10:00,16.78,16.82,16.77,16.77,4400.0,16.78,16.82,16.77,16.77,4400.0
2009-02-05 12:15:00,16.77,16.78,16.7,16.7,9000.0,16.77,16.78,16.7,16.7,9000.0
2009-02-05 12:20:00,16.7,16.71,16.68,16.7,5400.0,16.7,16.71,16.68,16.7,5400.0
2009-02-05 12:25:00,16.69,16.71,16.68,16.68,5800.0,16.69,16.71,16.68,16.68,5800.0
2009-02-05 12:30:00,16.66,16.69,16.64,16.64,5200.0,16.66,16.69,16.64,16.64,5200.0
2009-02-05 12:35:00,16.64,16.66,16.61,16.63,6600.0,16.64,16.66,16.61,16.63,6600.0
2009-02-05 12:40:00,16.63,16.66,16.63,16.63,3200.0,16.63,16.66,16.63,16.63,3200.0
2009-02-05 12:45:00,16.63,16.65,16.63,16.63,4000.0,16.63,16.65,16.63,16.63,4000.0
2009-02-05 12:50:00,16.63,16.65,16.61,16.61,19400.0,16.63,16.65,16.61,16.61,19400.0
2009-02-05 12:55:00,16.63,16.69,16.63,16.69,8600.0,16.63,16.69,16.63,16.69,8600.0
2009-02-05 13:00:00,16.68,16.72,16.68,16.68,3800.0,16.68,16.72,16.68,16.68,3800.0
2009-02-05 13:05:00,16.68,16.68,16.64,16.65,2400.0,16.68,16.68,16.64,16.65,2400.0
2009-02-05 13:10:00,16.65,16.67,16.61,16.61,7600.0,16.65,16.67,16.61,16.61,7600.0
2009-02-05 13:15:00,16.61,16.61,16.57,16.57,5600.0,16.61,16.61,16.57,16.57,5600.0
2009-02-05 13:20:00,16.57,16.58,16.57,16.57,6400.0,16.57,16.58,16.57,16.57,6400.0
2009-02-05 13:25:00,16.57,16.57,16.55,16.55,4600.0,16.57,16.57,16.55,16.55,4600.0
2009-02-05 13:30:00,16.54,16.64,16.54,16.62,15400.0,16.54,16.64,16.54,16.62,15400.0
2009-02-05 13:35:00,16.61,16.64,16.61,16.64,2800.0,16.61,16.64,16.61,16.64,2800.0
2009-02-05 13:40:00,16.61,16.65,16.59,16.65,3800.0,16.61,16.65,16.59,16.65,3800.0
2009-02-05 13:45:00,16.64,16.64,16.61,16.64,5800.0,16.64,16.64,16.61,16.64,5800.0
2009-02-05 13:50:00,16.63,16.64,16.62,16.64,4600.0,16.63,16.64,16.62,16.64,4600.0
2009-02-05 13:55:00,16.64,16.64,16.59,16.61,6200.0,16.64,16.64,16.59,16.61,6200.0
2009-02-05 14:00:00,16.6,16.67,16.6,16.67,8200.0,16.6,16.67,16.6,16.67,8200.0
2009-02-05 14:05:00,16.66,16.66,16.65,16.65,10600.0,16.66,16.66,16.65,16.65,10600.0
2009-02-05 14:10:00,16.65,16.65,16.59,16.6,14400.0,16.65,16.65,16.59,16.6,14400.0
2009-02-05 14:15:00,16.59,16.62,16.57,16.62,22800.0,16.59,16.62,16.57,16.62,22800.0
2009-02-05 14:20:00,16.61,16.64,16.61,16.61,15000.0,16.61,16.64,16.61,16.61,15000.0
2009-02-05 14:25:00,16.59,16.68,16.59,16.65,9000.0,16.59,16.68,16.59,16.65,9000.0
2009-02-05 14:30:00,16.68,16.68,16.61,16.64,10200.0,16.68,16.68,16.61,16.64,10200.0
2009-02-05 14:35:00,16.66,16.66,16.63,16.64,10400.0,16.66,16.66,16.63,16.64,10400.0
2009-02-05 14:40:00,16.64,16.64,16.61,16.63,6400.0,16.64,16.64,16.61,16.63,6400.0
2009-02-05 14:45:00,16.63,16.67,16.61,16.65,28000.0,16.63,16.67,16.61,16.65,28000.0
2009-02-05 14:50:00,16.65,16.65,16.61,16.63,13400.0,16.65,16.65,16.61,16.63,13400.0
2009-02-05 14:55:00,16.63,16.64,16.57,16.57,9400.0,16.63,16.64,16.57,16.57,9400.0
2009-02-05 15:00:00,16.59,16.63,16.54,16.55,14800.0,16.59,16.63,16.54,16.55,14800.0
2009-02-05 15:05:00,16.54,16.59,16.52,16.58,23400.0,16.54,16.59,16.52,16.58,23400.0
2009-02-05 15:10:00,16.58,16.6,16.56,16.59,10000.0,16.58,16.6,16.56,16.59,10000.0
2009-02-05 15:15:00,16.6,16.6,16.56,16.6,12800.0,16.6,16.6,16.56,16.6,12800.0
2009-02-05 15:20:00,16.6,16.63,16.59,16.61,17400.0,16.6,16.63,16.59,16.61,17400.0
2009-02-05 15:25:00,16.63,16.66,16.61,16.62,10600.0,16.63,16.66,16.61,16.62,10600.0
2009-02-05 15:30:00,16.62,16.63,16.6,16.62,21800.0,16.62,16.63,16.6,16.62,21800.0
2009-02-05 15:35:00,16.61,16.65,16.61,16.63,23600.0,16.61,16.65,16.61,16.63,23600.0
2009-02-05 15:40:00,16.62,16.72,16.62,16.7,22000.0,16.62,16.72,16.62,16.7,22000.0
2009-02-05 15:45:00,16.71,16.72,16.65,16.66,31000.0,16.71,16.72,16.65,16.66,31000.0
2009-02-05 15:50:00,16.67,16.7,16.64,16.68,26600.0,16.67,16.7,16.64,16.68,26600.0
2009-02-05 15:55:00,16.67,16.68,16.62,16.62,25800.0,16.67,16.68,16.62,16.62,25800.0
2009-02-06 09:30:00,16.71,16.99,16.67,16.8,29200.0,16.71,16.99,16.67,16.8,29200.0
2009-02-06 09:35:00,16.93,16.99,16.86,16.93,12800.0,16.93,16.99,16.86,16.93,12800.0
2009-02-06 09:40:00,16.93,16.96,16.84,16.9,6600.0,16.93,16.96,16.84,16.9,6600.0
2009-02-06 09:45:00,16.91,17.07,16.89,17.0,15000.0,16.91,17.07,16.89,17.0,15000.0
2009-02-06 09:50:00,16.98,16.99,16.93,16.94,5400.0,16.98,16.99,16.93,16.94,5400.0
2009-02-06 09:55:00,16.95,17.11,16.95,17.11,16400.0,16.95,17.11,16.95,17.11,16400.0
2009-02-06 10:00:00,17.1,17.1,16.96,16.98,17200.0,17.1,17.1,16.96,16.98,17200.0
2009-02-06 10:05:00,16.98,16.99,16.89,16.89,3600.0,16.98,16.99,16.89,16.89,3600.0
2009-02-06 10:10:00,16.91,17.01,16.91,17.01,18400.0,16.91,17.01,16.91,17.01,18400.0
2009-02-06 10:15:00,17.0,17.03,16.99,17.0,21200.0,17.0,17.03,16.99,17.0,21200.0
2009-02-06 10:20:00,17.0,17.0,16.97,17.0,25000.0,17.0,17.0,16.97,17.0,25000.0
2009-02-06 10:25:00,17.0,17.0,16.97,17.0,26600.0,17.0,17.0,16.97,17.0,26600.0
2009-02-06 10:30:00,17.0,17.0,16.98,17.0,11600.0,17.0,17.0,16.98,17.0,11600.0
2009-02-06 10:35:00,16.99,16.99,16.92,16.92,20200.0,16.99,16.99,16.92,16.92,20200.0
2009-02-06 10:40:00,16.92,16.92,16.86,16.87,19200.0,16.92,16.92,16.86,16.87,19200.0
2009-02-06 10:45:00,16.86,16.99,16.86,16.92,14800.0,16.86,16.99,16.86,16.92,14800.0
2009-02-06 10:50:00,16.92,16.94,16.91,16.94,11000.0,16.92,16.94,16.91,16.94,11000.0
2009-02-06 10:55:00,16.94,16.98,16.93,16.95,18800.0,16.94,16.98,16.93,16.95,18800.0
2009-02-06 11:00:00,16.95,17.0,16.95,16.99,30400.0,16.95,17.0,16.95,16.99,30400.0
2009-02-06 11:05:00,16.99,17.0,16.97,16.98,15000.0,16.99,17.0,16.97,16.98,15000.0
2009-02-06 11:10:00,16.97,17.0,16.97,17.0,12000.0,16.97,17.0,16.97,17.0,12000.0
2009-02-06 11:15:00,17.0,17.01,17.0,17.0,13600.0,17.0,17.01,17.0,17.0,13600.0
2009-02-06 11:20:00,17.0,17.0,16.99,17.0,18600.0,17.0,17.0,16.99,17.0,18600.0
2009-02-06 11:25:00,17.0,17.07,17.0,17.02,22200.0,17.0,17.07,17.0,17.02,22200.0
2009-02-06 11:30:00,17.02,17.05,17.02,17.05,24200.0,17.02,17.05,17.02,17.05,24200.0
2009-02-06 11:35:00,17.05,17.06,17.03,17.06,9200.0,17.05,17.06,17.03,17.06,9200.0
2009-02-06 11:40:00,17.08,17.1,17.06,17.09,10600.0,17.08,17.1,17.06,17.09,10600.0
2009-02-06 11:45:00,17.09,17.09,17.04,17.05,19800.0,17.09,17.09,17.04,17.05,19800.0
2009-02-06 11:50:00,17.04,17.06,17.04,17.06,14200.0,17.04,17.06,17.04,17.06,14200.0
2009-02-06 11:55:00,17.07,17.09,17.07,17.09,4200.0,17.07,17.09,17.07,17.09,4200.0
2009-02-06 12:00:00,17.07,17.08,17.04,17.05,27600.0,17.07,17.08,17.04,17.05,27600.0
2009-02-06 12:05:00,17.06,17.11,17.06,17.11,18200.0,17.06,17.11,17.06,17.11,18200.0
2009-02-06 12:10:00,17.11,17.14,17.1,17.1,20000.0,17.11,17.14,17.1,17.1,20000.0
2009-02-06 12:15:00,17.09,17.11,17.07,17.09,21600.0,17.09,17.11,17.07,17.09,21600.0
2009-02-06 12:20:00,17.08,17.13,17.08,17.13,11800.0,17.08,17.13,17.08,17.13,11800.0
2009-02-06 12:25:00,17.13,17.15,17.13,17.14,16600.0,17.13,17.15,17.13,17.14,16600.0
2009-02-06 12:30:00,17.14,17.18,17.13,17.18,14000.0,17.14,17.18,17.13,17.18,14000.0
2009-02-06 12:35:00,17.18,17.23,17.18,17.23,10800.0,17.18,17.23,17.18,17.23,10800.0
2009-02-06 12:40:00,17.23,17.25,17.23,17.25,26600.0,17.23,17.25,17.23,17.25,26600.0
2009-02-06 12:45:00,17.25,17.27,17.24,17.24,13400.0,17.25,17.27,17.24,17.24,13400.0
2009-02-06 12:50:00,17.23,17.25,17.23,17.23,11200.0,17.23,17.25,17.23,17.23,11200.0
2009-02-06 12:55:00,17.23,17.27,17.22,17.25,12000.0,17.23,17.27,17.22,17.25,12000.0
2009-02-06 13:00:00,17.25,17.25,17.23,17.24,14800.0,17.25,17.25,17.23,17.24,14800.0
2009-02-06 13:05:00,17.23,17.31,17.23,17.31,9600.0,17.23,17.31,17.23,17.31,9600.0
2009-02-06 13:10:00,17.31,17.32,17.3,17.3,12200.0,17.31,17.32,17.3,17.3,12200.0
2009-02-06 13:15:00,17.3,17.35,17.3,17.34,20600.0,17.3,17.35,17.3,17.34,20600.0
2009-02-06 13:20:00,17.34,17.36,17.33,17.34,7600.0,17.34,17.36,17.33,17.34,7600.0
2009-02-06 13:25:00,17.34,17.38,17.33,17.38,15800.0,17.34,17.38,17.33,17.38,15800.0
2009-02-06 13:30:00,17.37,17.42,17.36,17.4,160200.0,17.37,17.42,17.36,17.4,160200.0
2009-02-06 13:35:00,17.4,17.46,17.4,17.45,45200.0,17.4,17.46,17.4,17.45,45200.0
2009-02-06 13:40:00,17.45,17.46,17.43,17.43,35400.0,17.45,17.46,17.43,17.43,35400.0
2009-02-06 13:45:00,17.43,17.48,17.43,17.45,17200.0,17.43,17.48,17.43,17.45,17200.0
2009-02-06 13:50:00,17.45,17.45,17.4,17.4,15200.0,17.45,17.45,17.4,17.4,15200.0
2009-02-06 13:55:00,17.41,17.46,17.41,17.43,46600.0,17.41,17.46,17.41,17.43,46600.0
2009-02-06 14:00:00,17.43,17.46,17.43,17.43,27000.0,17.43,17.46,17.43,17.43,27000.0
2009-02-06 14:05:00,17.43,17.47,17.42,17.47,50800.0,17.43,17.47,17.42,17.47,50800.0
2009-02-06 14:10:00,17.46,17.46,17.43,17.43,30400.0,17.46,17.46,17.43,17.43,30400.0
2009-02-06 14:15:00,17.43,17.43,17.37,17.39,63600.0,17.43,17.43,17.37,17.39,63600.0
2009-02-06 14:20:00,17.38,17.39,17.35,17.39,28800.0,17.38,17.39,17.35,17.39,28800.0
2009-02-06 14:25:00,17.38,17.4,17.36,17.39,29800.0,17.38,17.4,17.36,17.39,29800.0
2009-02-06 14:30:00,17.39,17.42,17.38,17.41,17800.0,17.39,17.42,17.38,17.41,17800.0
2009-02-06 14:35:00,17.41,17.44,17.41,17.41,90400.0,17.41,17.44,17.41,17.41,90400.0
2009-02-06 14:40:00,17.42,17.45,17.4,17.42,38400.0,17.42,17.45,17.4,17.42,38400.0
2009-02-06 14:45:00,17.41,17.43,17.4,17.41,19600.0,17.41,17.43,17.4,17.41,19600.0
2009-02-06 14:50:00,17.41,17.41,17.36,17.36,52200.0,17.41,17.41,17.36,17.36,52200.0
2009-02-06 14:55:00,17.38,17.38,17.35,17.36,14600.0,17.38,17.38,17.35,17.36,14600.0
2009-02-06 15:00:00,17.35,17.36,17.3,17.3,57400.0,17.35,17.36,17.3,17.3,57400.0
2009-02-06 15:05:00,17.3,17.3,17.24,17.24,37200.0,17.3,17.3,17.24,17.24,37200.0
2009-02-06 15:10:00,17.24,17.26,17.23,17.26,19800.0,17.24,17.26,17.23,17.26,19800.0
2009-02-06 15:15:00,17.27,17.28,17.22,17.28,38000.0,17.27,17.28,17.22,17.28,38000.0
2009-02-06 15:20:00,17.28,17.31,17.27,17.3,19200.0,17.28,17.31,17.27,17.3,19200.0
2009-02-06 15:25:00,17.31,17.31,17.25,17.28,18400.0,17.31,17.31,17.25,17.28,18400.0
2009-02-06 15:30:00,17.28,17.33,17.27,17.32,21600.0,17.28,17.33,17.27,17.32,21600.0
2009-02-06 15:35:00,17.32,17.33,17.3,17.31,11600.0,17.32,17.33,17.3,17.31,11600.0
2009-02-06 15:40:00,17.32,17.36,17.29,17.35,28600.0,17.32,17.36,17.29,17.35,28600.0
2009-02-06 15:45:00,17.35,17.36,17.33,17.34,18000.0,17.35,17.36,17.33,17.34,18000.0
2009-02-06 15:50:00,17.34,17.36,17.32,17.34,34200.0,17.34,17.36,17.32,17.34,34200.0
2009-02-06 15:55:00,17.34,17.36,17.32,17.32,32000.0,17.34,17.36,17.32,17.32,32000.0
2009-02-09 09:30:00,17.24,17.5,17.24,17.43,20800.0,17.24,17.5,17.24,17.43,20800.0
2009-02-09 09:35:00,17.43,17.43,17.3,17.32,21400.0,17.43,17.43,17.3,17.32,21400.0
2009-02-09 09:40:00,17.33,17.36,17.33,17.35,15400.0,17.33,17.36,17.33,17.35,15400.0
2009-02-09 09:45:00,17.35,17.44,17.34,17.35,31200.0,17.35,17.44,17.34,17.35,31200.0
2009-02-09 09:50:00,17.35,17.35,17.26,17.29,18000.0,17.35,17.35,17.26,17.29,18000.0
2009-02-09 09:55:00,17.28,17.3,17.28,17.3,21800.0,17.28,17.3,17.28,17.3,21800.0
2009-02-09 10:00:00,17.3,17.31,17.3,17.31,27600.0,17.3,17.31,17.3,17.31,27600.0
2009-02-09 10:05:00,17.31,17.34,17.28,17.33,36400.0,17.31,17.34,17.28,17.33,36400.0
2009-02-09 10:10:00,17.32,17.32,17.24,17.25,15000.0,17.32,17.32,17.24,17.25,15000.0
2009-02-09 10:15:00,17.25,17.28,17.24,17.27,21600.0,17.25,17.28,17.24,17.27,21600.0
2009-02-09 10:20:00,17.26,17.33,17.25,17.33,11800.0,17.26,17.33,17.25,17.33,11800.0
2009-02-09 10:25:00,17.3,17.32,17.3,17.31,11600.0,17.3,17.32,17.3,17.31,11600.0
2009-02-09 10:30:00,17.31,17.34,17.31,17.31,21400.0,17.31,17.34,17.31,17.31,21400.0
2009-02-09 10:35:00,17.31,17.33,17.31,17.32,19600.0,17.31,17.33,17.31,17.32,19600.0
2009-02-09 10:40:00,17.32,17.38,17.32,17.37,21400.0,17.32,17.38,17.32,17.37,21400.0
2009-02-09 10:45:00,17.38,17.49,17.38,17.48,46400.0,17.38,17.49,17.38,17.48,46400.0
2009-02-09 10:50:00,17.48,17.48,17.43,17.43,4600.0,17.48,17.48,17.43,17.43,4600.0
2009-02-09 10:55:00,17.44,17.46,17.43,17.45,5000.0,17.44,17.46,17.43,17.45,5000.0
2009-02-09 11:00:00,17.45,17.5,17.45,17.48,19600.0,17.45,17.5,17.45,17.48,19600.0
2009-02-09 11:05:00,17.48,17.5,17.47,17.5,11800.0,17.48,17.5,17.47,17.5,11800.0
2009-02-09 11:10:00,17.49,17.53,17.48,17.5,27400.0,17.49,17.53,17.48,17.5,27400.0
2009-02-09 11:15:00,17.5,17.5,17.39,17.39,12400.0,17.5,17.5,17.39,17.39,12400.0
2009-02-09 11:20:00,17.39,17.4,17.38,17.38,12800.0,17.39,17.4,17.38,17.38,12800.0
2009-02-09 11:25:00,17.38,17.39,17.38,17.38,8400.0,17.38,17.39,17.38,17.38,8400.0
2009-02-09 11:30:00,17.4,17.48,17.38,17.38,23200.0,17.4,17.48,17.38,17.38,23200.0
2009-02-09 11:35:00,17.38,17.45,17.36,17.44,16600.0,17.38,17.45,17.36,17.44,16600.0
2009-02-09 11:40:00,17.44,17.45,17.37,17.37,14800.0,17.44,17.45,17.37,17.37,14800.0
2009-02-09 11:45:00,17.38,17.43,17.37,17.43,26400.0,17.38,17.43,17.37,17.43,26400.0
2009-02-09 11:50:00,17.41,17.41,17.38,17.38,8400.0,17.41,17.41,17.38,17.38,8400.0
2009-02-09 11:55:00,17.38,17.43,17.38,17.4,20000.0,17.38,17.43,17.38,17.4,20000.0
2009-02-09 12:00:00,17.38,17.4,17.37,17.38,7600.0,17.38,17.4,17.37,17.38,7600.0
2009-02-09 12:05:00,17.38,17.38,17.33,17.33,17600.0,17.38,17.38,17.33,17.33,17600.0
2009-02-09 12:10:00,17.31,17.44,17.29,17.38,41600.0,17.31,17.44,17.29,17.38,41600.0
2009-02-09 12:15:00,17.4,17.4,17.38,17.39,4000.0,17.4,17.4,17.38,17.39,4000.0
2009-02-09 12:20:00,17.38,17.38,17.38,17.38,15400.0,17.38,17.38,17.38,17.38,15400.0
2009-02-09 12:25:00,17.38,17.38,17.36,17.38,16200.0,17.38,17.38,17.36,17.38,16200.0
2009-02-09 12:30:00,17.38,17.38,17.35,17.35,5600.0,17.38,17.38,17.35,17.35,5600.0
2009-02-09 12:35:00,17.33,17.34,17.32,17.33,4800.0,17.33,17.34,17.32,17.33,4800.0
2009-02-09 12:40:00,17.33,17.36,17.33,17.33,6200.0,17.33,17.36,17.33,17.33,6200.0
2009-02-09 12:45:00,17.33,17.42,17.33,17.41,9200.0,17.33,17.42,17.33,17.41,9200.0
2009-02-09 12:50:00,17.38,17.38,17.36,17.37,4600.0,17.38,17.38,17.36,17.37,4600.0
2009-02-09 12:55:00,17.36,17.38,17.36,17.38,7400.0,17.36,17.38,17.36,17.38,7400.0
2009-02-09 13:00:00,17.37,17.38,17.36,17.37,7600.0,17.37,17.38,17.36,17.37,7600.0
2009-02-09 13:05:00,17.36,17.38,17.36,17.38,10600.0,17.36,17.38,17.36,17.38,10600.0
2009-02-09 13:10:00,17.38,17.39,17.38,17.38,10400.0,17.38,17.39,17.38,17.38,10400.0
2009-02-09 13:15:00,17.38,17.38,17.36,17.38,19000.0,17.38,17.38,17.36,17.38,19000.0
2009-02-09 13:20:00,17.36,17.51,17.36,17.38,31400.0,17.36,17.51,17.36,17.38,31400.0
2009-02-09 13:25:00,17.38,17.38,17.36,17.36,5800.0,17.38,17.38,17.36,17.36,5800.0
2009-02-09 13:30:00,17.38,17.38,17.33,17.33,15600.0,17.38,17.38,17.33,17.33,15600.0
2009-02-09 13:35:00,17.33,17.34,17.33,17.34,14600.0,17.33,17.34,17.33,17.34,14600.0
2009-02-09 13:40:00,17.33,17.34,17.33,17.33,11200.0,17.33,17.34,17.33,17.33,11200.0
2009-02-09 13:45:00,17.33,17.33,17.33,17.33,10400.0,17.33,17.33,17.33,17.33,10400.0
2009-02-09 13:50:00,17.33,17.33,17.32,17.32,10600.0,17.33,17.33,17.32,17.32,10600.0
2009-02-09 13:55:00,17.32,17.36,17.29,17.36,21600.0,17.32,17.36,17.29,17.36,21600.0
2009-02-09 14:00:00,17.38,17.39,17.33,17.34,6400.0,17.38,17.39,17.33,17.34,6400.0
2009-02-09 14:05:00,17.35,17.36,17.33,17.36,11800.0,17.35,17.36,17.33,17.36,11800.0
2009-02-09 14:10:00,17.36,17.36,17.33,17.34,20200.0,17.36,17.36,17.33,17.34,20200.0
2009-02-09 14:15:00,17.33,17.34,17.33,17.33,19800.0,17.33,17.34,17.33,17.33,19800.0
2009-02-09 14:20:00,17.33,17.38,17.33,17.35,11400.0,17.33,17.38,17.33,17.35,11400.0
2009-02-09 14:25:00,17.35,17.35,17.33,17.34,25000.0,17.35,17.35,17.33,17.34,25000.0
2009-02-09 14:30:00,17.33,17.34,17.33,17.34,17000.0,17.33,17.34,17.33,17.34,17000.0
2009-02-09 14:35:00,17.33,17.36,17.33,17.36,11000.0,17.33,17.36,17.33,17.36,11000.0
2009-02-09 14:40:00,17.35,17.36,17.33,17.33,7800.0,17.35,17.36,17.33,17.33,7800.0
2009-02-09 14:45:00,17.33,17.34,17.27,17.31,16200.0,17.33,17.34,17.27,17.31,16200.0
2009-02-09 14:50:00,17.31,17.35,17.3,17.35,5000.0,17.31,17.35,17.3,17.35,5000.0
2009-02-09 14:55:00,17.35,17.35,17.34,17.35,3000.0,17.35,17.35,17.34,17.35,3000.0
2009-02-09 15:00:00,17.34,17.34,17.33,17.33,14000.0,17.34,17.34,17.33,17.33,14000.0
2009-02-09 15:05:00,17.33,17.44,17.33,17.36,14000.0,17.33,17.44,17.33,17.36,14000.0
2009-02-09 15:10:00,17.36,17.39,17.35,17.39,10200.0,17.36,17.39,17.35,17.39,10200.0
2009-02-09 15:15:00,17.4,17.41,17.3,17.36,33000.0,17.4,17.41,17.3,17.36,33000.0
2009-02-09 15:20:00,17.36,17.38,17.36,17.36,10800.0,17.36,17.38,17.36,17.36,10800.0
2009-02-09 15:25:00,17.38,17.4,17.35,17.36,13800.0,17.38,17.4,17.35,17.36,13800.0
2009-02-09 15:30:00,17.36,17.37,17.32,17.33,22600.0,17.36,17.37,17.32,17.33,22600.0
2009-02-09 15:35:00,17.33,17.35,17.28,17.28,25200.0,17.33,17.35,17.28,17.28,25200.0
2009-02-09 15:40:00,17.27,17.31,17.26,17.3,26600.0,17.27,17.31,17.26,17.3,26600.0
2009-02-09 15:45:00,17.3,17.32,17.3,17.31,17000.0,17.3,17.32,17.3,17.31,17000.0
2009-02-09 15:50:00,17.31,17.33,17.3,17.31,19200.0,17.31,17.33,17.3,17.31,19200.0
2009-02-09 15:55:00,17.31,17.35,17.3,17.3,35800.0,17.31,17.35,17.3,17.3,35800.0
2009-02-10 09:30:00,17.27,17.46,17.21,17.23,11400.0,17.27,17.46,17.21,17.23,11400.0
2009-02-10 09:35:00,17.18,17.27,17.14,17.21,8800.0,17.18,17.27,17.14,17.21,8800.0
2009-02-10 09:40:00,17.21,17.24,17.17,17.22,12200.0,17.21,17.24,17.17,17.22,12200.0
2009-02-10 09:45:00,17.22,17.29,17.22,17.23,8600.0,17.22,17.29,17.22,17.23,8600.0
2009-02-10 09:50:00,17.23,17.3,17.23,17.29,7200.0,17.23,17.3,17.23,17.29,7200.0
2009-02-10 09:55:00,17.3,17.3,17.25,17.28,9200.0,17.3,17.3,17.25,17.28,9200.0
2009-02-10 10:00:00,17.26,17.36,17.25,17.36,14600.0,17.26,17.36,17.25,17.36,14600.0
2009-02-10 10:05:00,17.35,17.38,17.34,17.38,3000.0,17.35,17.38,17.34,17.38,3000.0
2009-02-10 10:10:00,17.36,17.36,17.3,17.31,7400.0,17.36,17.36,17.3,17.31,7400.0
2009-02-10 10:15:00,17.29,17.31,17.27,17.27,8800.0,17.29,17.31,17.27,17.27,8800.0
2009-02-10 10:20:00,17.27,17.31,17.27,17.3,9200.0,17.27,17.31,17.27,17.3,9200.0
2009-02-10 10:25:00,17.3,17.3,17.25,17.25,7000.0,17.3,17.3,17.25,17.25,7000.0
2009-02-10 10:30:00,17.25,17.32,17.25,17.3,4600.0,17.25,17.32,17.25,17.3,4600.0
2009-02-10 10:35:00,17.3,17.35,17.25,17.35,22800.0,17.3,17.35,17.25,17.35,22800.0
2009-02-10 10:40:00,17.35,17.37,17.3,17.32,8600.0,17.35,17.37,17.3,17.32,8600.0
2009-02-10 10:45:00,17.33,17.33,17.3,17.32,5200.0,17.33,17.33,17.3,17.32,5200.0
2009-02-10 10:50:00,17.33,17.36,17.33,17.33,4400.0,17.33,17.36,17.33,17.33,4400.0
2009-02-10 10:55:00,17.32,17.34,17.31,17.31,2600.0,17.32,17.34,17.31,17.31,2600.0
2009-02-10 11:00:00,17.3,17.36,17.3,17.34,19400.0,17.3,17.36,17.3,17.34,19400.0
2009-02-10 11:05:00,17.35,17.35,17.25,17.27,20000.0,17.35,17.35,17.25,17.27,20000.0
2009-02-10 11:10:00,17.27,17.27,17.19,17.24,12000.0,17.27,17.27,17.19,17.24,12000.0
2009-02-10 11:15:00,17.24,17.25,17.24,17.25,9800.0,17.24,17.25,17.24,17.25,9800.0
2009-02-10 11:20:00,17.25,17.29,17.24,17.27,7800.0,17.25,17.29,17.24,17.27,7800.0
2009-02-10 11:25:00,17.27,17.31,17.25,17.3,63600.0,17.27,17.31,17.25,17.3,63600.0
2009-02-10 11:30:00,17.3,17.3,17.07,17.07,25400.0,17.3,17.3,17.07,17.07,25400.0
2009-02-10 11:35:00,17.0,17.18,17.0,17.1,11400.0,17.0,17.18,17.0,17.1,11400.0
2009-02-10 11:40:00,17.1,17.13,17.03,17.08,22200.0,17.1,17.13,17.03,17.08,22200.0
2009-02-10 11:45:00,17.08,17.08,17.0,17.04,24400.0,17.08,17.08,17.0,17.04,24400.0
2009-02-10 11:50:00,17.06,17.06,16.98,17.01,10200.0,17.06,17.06,16.98,17.01,10200.0
2009-02-10 11:55:00,17.02,17.06,16.98,16.98,8400.0,17.02,17.06,16.98,16.98,8400.0
2009-02-10 12:00:00,16.99,17.06,16.98,17.02,9800.0,16.99,17.06,16.98,17.02,9800.0
2009-02-10 12:05:00,17.04,17.04,16.98,17.0,15400.0,17.04,17.04,16.98,17.0,15400.0
2009-02-10 12:10:00,17.0,17.07,17.0,17.07,6000.0,17.0,17.07,17.0,17.07,6000.0
2009-02-10 12:15:00,17.07,17.1,17.05,17.05,7000.0,17.07,17.1,17.05,17.05,7000.0
2009-02-10 12:20:00,17.04,17.05,17.0,17.03,2600.0,17.04,17.05,17.0,17.03,2600.0
2009-02-10 12:25:00,17.04,17.04,17.0,17.01,5200.0,17.04,17.04,17.0,17.01,5200.0
2009-02-10 12:30:00,17.01,17.03,17.01,17.01,2600.0,17.01,17.03,17.01,17.01,2600.0
2009-02-10 12:35:00,17.03,17.05,17.0,17.05,6600.0,17.03,17.05,17.0,17.05,6600.0
2009-02-10 12:40:00,17.05,17.1,17.03,17.1,5400.0,17.05,17.1,17.03,17.1,5400.0
2009-02-10 12:45:00,17.06,17.11,17.06,17.08,2800.0,17.06,17.11,17.06,17.08,2800.0
2009-02-10 12:50:00,17.1,17.1,17.08,17.08,2800.0,17.1,17.1,17.08,17.08,2800.0
2009-02-10 12:55:00,17.07,17.08,17.05,17.05,2600.0,17.07,17.08,17.05,17.05,2600.0
2009-02-10 13:00:00,17.05,17.06,17.03,17.03,5200.0,17.05,17.06,17.03,17.03,5200.0
2009-02-10 13:05:00,17.03,17.04,16.98,16.99,12600.0,17.03,17.04,16.98,16.99,12600.0
2009-02-10 13:10:00,17.0,17.04,16.99,17.03,8000.0,17.0,17.04,16.99,17.03,8000.0
2009-02-10 13:15:00,17.03,17.03,16.98,16.98,6400.0,17.03,17.03,16.98,16.98,6400.0
2009-02-10 13:20:00,16.94,17.0,16.9,17.0,8800.0,16.94,17.0,16.9,17.0,8800.0
2009-02-10 13:25:00,16.99,17.02,16.98,17.01,4800.0,16.99,17.02,16.98,17.01,4800.0
2009-02-10 13:30:00,16.99,17.0,16.99,17.0,2600.0,16.99,17.0,16.99,17.0,2600.0
2009-02-10 13:35:00,16.99,17.0,16.99,16.99,6400.0,16.99,17.0,16.99,16.99,6400.0
2009-02-10 13:40:00,17.0,17.0,16.98,16.98,12800.0,17.0,17.0,16.98,16.98,12800.0
2009-02-10 13:45:00,17.0,17.0,16.95,16.96,7000.0,17.0,17.0,16.95,16.96,7000.0
2009-02-10 13:50:00,16.95,16.95,16.93,16.93,5200.0,16.95,16.95,16.93,16.93,5200.0
2009-02-10 13:55:00,16.93,16.94,16.93,16.93,4600.0,16.93,16.94,16.93,16.93,4600.0
2009-02-10 14:00:00,16.93,17.01,16.93,17.0,10200.0,16.93,17.01,16.93,17.0,10200.0
2009-02-10 14:05:00,16.98,16.98,16.96,16.96,2800.0,16.98,16.98,16.96,16.96,2800.0
2009-02-10 14:10:00,16.97,16.98,16.96,16.97,5600.0,16.97,16.98,16.96,16.97,5600.0
2009-02-10 14:15:00,16.96,16.96,16.93,16.93,7000.0,16.96,16.96,16.93,16.93,7000.0
2009-02-10 14:20:00,16.94,16.94,16.86,16.86,6600.0,16.94,16.94,16.86,16.86,6600.0
2009-02-10 14:25:00,16.86,16.86,16.82,16.83,5800.0,16.86,16.86,16.82,16.83,5800.0
2009-02-10 14:30:00,16.83,16.83,16.78,16.78,8800.0,16.83,16.83,16.78,16.78,8800.0
2009-02-10 14:35:00,16.78,16.83,16.75,16.83,7800.0,16.78,16.83,16.75,16.83,7800.0
2009-02-10 14:40:00,16.82,16.87,16.81,16.86,4400.0,16.82,16.87,16.81,16.86,4400.0
2009-02-10 14:45:00,16.81,16.88,16.81,16.86,4600.0,16.81,16.88,16.81,16.86,4600.0
2009-02-10 14:50:00,16.85,16.85,16.81,16.81,5800.0,16.85,16.85,16.81,16.81,5800.0
2009-02-10 14:55:00,16.81,16.83,16.75,16.77,11800.0,16.81,16.83,16.75,16.77,11800.0
2009-02-10 15:00:00,16.77,16.89,16.77,16.89,28200.0,16.77,16.89,16.77,16.89,28200.0
2009-02-10 15:05:00,16.89,16.9,16.88,16.89,19600.0,16.89,16.9,16.88,16.89,19600.0
2009-02-10 15:10:00,16.88,16.89,16.82,16.82,13400.0,16.88,16.89,16.82,16.82,13400.0
2009-02-10 15:15:00,16.82,16.86,16.79,16.85,20800.0,16.82,16.86,16.79,16.85,20800.0
2009-02-10 15:20:00,16.83,16.84,16.8,16.84,10800.0,16.83,16.84,16.8,16.84,10800.0
2009-02-10 15:25:00,16.83,16.88,16.81,16.82,18600.0,16.83,16.88,16.81,16.82,18600.0
2009-02-10 15:30:00,16.82,16.87,16.77,16.83,14400.0,16.82,16.87,16.77,16.83,14400.0
2009-02-10 15:35:00,16.84,16.85,16.74,16.75,20000.0,16.84,16.85,16.74,16.75,20000.0
2009-02-10 15:40:00,16.76,16.81,16.74,16.8,21600.0,16.76,16.81,16.74,16.8,21600.0
2009-02-10 15:45:00,16.8,16.93,16.77,16.84,32800.0,16.8,16.93,16.77,16.84,32800.0
2009-02-10 15:50:00,16.83,16.88,16.81,16.81,29400.0,16.83,16.88,16.81,16.81,29400.0
2009-02-10 15:55:00,16.8,16.83,16.77,16.8,23200.0,16.8,16.83,16.77,16.8,23200.0
2009-02-11 09:30:00,16.93,17.11,16.8,16.81,8800.0,16.93,17.11,16.8,16.81,8800.0
2009-02-11 09:35:00,16.8,16.92,16.79,16.9,12600.0,16.8,16.92,16.79,16.9,12600.0
2009-02-11 09:40:00,16.91,16.93,16.86,16.87,3600.0,16.91,16.93,16.86,16.87,3600.0
2009-02-11 09:45:00,16.86,16.88,16.82,16.86,6200.0,16.86,16.88,16.82,16.86,6200.0
2009-02-11 09:50:00,16.88,16.9,16.85,16.87,8800.0,16.88,16.9,16.85,16.87,8800.0
2009-02-11 09:55:00,16.87,16.87,16.84,16.86,2200.0,16.87,16.87,16.84,16.86,2200.0
2009-02-11 10:00:00,16.86,16.89,16.85,16.87,7400.0,16.86,16.89,16.85,16.87,7400.0
2009-02-11 10:05:00,16.87,16.87,16.81,16.81,4200.0,16.87,16.87,16.81,16.81,4200.0
2009-02-11 10:10:00,16.81,16.83,16.81,16.81,2000.0,16.81,16.83,16.81,16.81,2000.0
2009-02-11 10:15:00,16.81,16.81,16.75,16.79,5800.0,16.81,16.81,16.75,16.79,5800.0
2009-02-11 10:20:00,16.8,16.85,16.78,16.85,4200.0,16.8,16.85,16.78,16.85,4200.0
2009-02-11 10:25:00,16.86,16.86,16.81,16.81,1400.0,16.86,16.86,16.81,16.81,1400.0
2009-02-11 10:30:00,16.81,16.83,16.8,16.8,3600.0,16.81,16.83,16.8,16.8,3600.0
2009-02-11 10:35:00,16.8,16.84,16.8,16.81,18200.0,16.8,16.84,16.8,16.81,18200.0
2009-02-11 10:40:00,16.83,16.94,16.82,16.94,9000.0,16.83,16.94,16.82,16.94,9000.0
2009-02-11 10:45:00,16.95,16.98,16.93,16.98,8600.0,16.95,16.98,16.93,16.98,8600.0
2009-02-11 10:50:00,16.98,16.98,16.88,16.88,7800.0,16.98,16.98,16.88,16.88,7800.0
2009-02-11 10:55:00,16.85,16.9,16.85,16.9,5400.0,16.85,16.9,16.85,16.9,5400.0
2009-02-11 11:00:00,16.88,16.9,16.88,16.9,5800.0,16.88,16.9,16.88,16.9,5800.0
2009-02-11 11:05:00,16.9,16.9,16.88,16.88,3400.0,16.9,16.9,16.88,16.88,3400.0
2009-02-11 11:10:00,16.89,16.93,16.89,16.92,3000.0,16.89,16.93,16.89,16.92,3000.0
2009-02-11 11:15:00,16.92,16.95,16.92,16.93,4000.0,16.92,16.95,16.92,16.93,4000.0
2009-02-11 11:20:00,16.91,16.92,16.91,16.91,3400.0,16.91,16.92,16.91,16.91,3400.0
2009-02-11 11:25:00,16.92,16.93,16.9,16.93,13800.0,16.92,16.93,16.9,16.93,13800.0
2009-02-11 11:30:00,16.93,16.97,16.9,16.9,11600.0,16.93,16.97,16.9,16.9,11600.0
2009-02-11 11:35:00,16.89,16.9,16.88,16.89,5000.0,16.89,16.9,16.88,16.89,5000.0
2009-02-11 11:40:00,16.89,16.9,16.87,16.9,8800.0,16.89,16.9,16.87,16.9,8800.0
2009-02-11 11:45:00,16.9,16.91,16.88,16.88,5200.0,16.9,16.91,16.88,16.88,5200.0
2009-02-11 11:50:00,16.9,16.94,16.9,16.94,4600.0,16.9,16.94,16.9,16.94,4600.0
2009-02-11 11:55:00,16.95,16.95,16.91,16.91,2200.0,16.95,16.95,16.91,16.91,2200.0
2009-02-11 12:00:00,16.93,16.95,16.93,16.94,4400.0,16.93,16.95,16.93,16.94,4400.0
2009-02-11 12:05:00,16.94,16.95,16.93,16.95,6000.0,16.94,16.95,16.93,16.95,6000.0
2009-02-11 12:10:00,16.95,16.99,16.92,16.93,6600.0,16.95,16.99,16.92,16.93,6600.0
2009-02-11 12:15:00,16.93,16.98,16.93,16.98,5800.0,16.93,16.98,16.93,16.98,5800.0
2009-02-11 12:20:00,16.98,17.0,16.96,16.99,8200.0,16.98,17.0,16.96,16.99,8200.0
2009-02-11 12:25:00,16.99,17.0,16.98,16.98,2000.0,16.99,17.0,16.98,16.98,2000.0
2009-02-11 12:30:00,17.0,17.0,16.95,16.95,5000.0,17.0,17.0,16.95,16.95,5000.0
2009-02-11 12:35:00,16.95,17.0,16.93,17.0,4600.0,16.95,17.0,16.93,17.0,4600.0
2009-02-11 12:40:00,17.01,17.06,17.01,17.05,4200.0,17.01,17.06,17.01,17.05,4200.0
2009-02-11 12:45:00,17.05,17.05,17.03,17.03,3400.0,17.05,17.05,17.03,17.03,3400.0
2009-02-11 12:50:00,17.03,17.04,17.0,17.0,4800.0,17.03,17.04,17.0,17.0,4800.0
2009-02-11 12:55:00,17.0,17.0,16.97,16.99,10600.0,17.0,17.0,16.97,16.99,10600.0
2009-02-11 13:00:00,16.99,17.02,16.98,17.01,7600.0,16.99,17.02,16.98,17.01,7600.0
2009-02-11 13:05:00,17.02,17.03,16.98,17.0,9200.0,17.02,17.03,16.98,17.0,9200.0
2009-02-11 13:10:00,16.99,17.02,16.99,17.02,8000.0,16.99,17.02,16.99,17.02,8000.0
2009-02-11 13:15:00,17.0,17.02,16.99,17.0,2400.0,17.0,17.02,16.99,17.0,2400.0
2009-02-11 13:20:00,17.0,17.02,16.99,16.99,6800.0,17.0,17.02,16.99,16.99,6800.0
2009-02-11 13:25:00,16.98,17.0,16.98,16.99,5600.0,16.98,17.0,16.98,16.99,5600.0
2009-02-11 13:30:00,16.97,16.98,16.94,16.94,6000.0,16.97,16.98,16.94,16.94,6000.0
2009-02-11 13:35:00,16.95,16.96,16.94,16.94,3800.0,16.95,16.96,16.94,16.94,3800.0
2009-02-11 13:40:00,16.93,16.95,16.91,16.92,10400.0,16.93,16.95,16.91,16.92,10400.0
2009-02-11 13:45:00,16.9,16.91,16.86,16.88,4000.0,16.9,16.91,16.86,16.88,4000.0
2009-02-11 13:50:00,16.88,16.89,16.87,16.89,5400.0,16.88,16.89,16.87,16.89,5400.0
2009-02-11 13:55:00,16.88,16.95,16.88,16.94,11600.0,16.88,16.95,16.88,16.94,11600.0
2009-02-11 14:00:00,16.95,16.99,16.95,16.99,17000.0,16.95,16.99,16.95,16.99,17000.0
2009-02-11 14:05:00,16.99,16.99,16.96,16.98,4600.0,16.99,16.99,16.96,16.98,4600.0
2009-02-11 14:10:00,16.98,16.98,16.93,16.96,10600.0,16.98,16.98,16.93,16.96,10600.0
2009-02-11 14:15:00,16.96,16.96,16.92,16.95,6600.0,16.96,16.96,16.92,16.95,6600.0
2009-02-11 14:20:00,16.93,16.96,16.91,16.96,11400.0,16.93,16.96,16.91,16.96,11400.0
2009-02-11 14:25:00,16.96,16.98,16.95,16.97,9400.0,16.96,16.98,16.95,16.97,9400.0
2009-02-11 14:30:00,16.97,16.98,16.93,16.96,11000.0,16.97,16.98,16.93,16.96,11000.0
2009-02-11 14:35:00,16.96,16.99,16.95,16.96,4800.0,16.96,16.99,16.95,16.96,4800.0
2009-02-11 14:40:00,16.96,16.98,16.95,16.95,9000.0,16.96,16.98,16.95,16.95,9000.0
2009-02-11 14:45:00,16.95,16.97,16.93,16.96,8600.0,16.95,16.97,16.93,16.96,8600.0
2009-02-11 14:50:00,16.97,17.05,16.96,17.0,15600.0,16.97,17.05,16.96,17.0,15600.0
2009-02-11 14:55:00,17.0,17.11,17.0,17.09,34400.0,17.0,17.11,17.0,17.09,34400.0
2009-02-11 15:00:00,17.06,17.06,17.0,17.0,13600.0,17.06,17.06,17.0,17.0,13600.0
2009-02-11 15:05:00,17.01,17.06,17.0,17.0,11800.0,17.01,17.06,17.0,17.0,11800.0
2009-02-11 15:10:00,17.02,17.03,17.0,17.03,8200.0,17.02,17.03,17.0,17.03,8200.0
2009-02-11 15:15:00,17.01,17.06,17.0,17.0,14800.0,17.01,17.06,17.0,17.0,14800.0
2009-02-11 15:20:00,16.99,17.0,16.96,16.99,10000.0,16.99,17.0,16.96,16.99,10000.0
2009-02-11 15:25:00,16.99,17.04,16.99,17.02,15200.0,16.99,17.04,16.99,17.02,15200.0
2009-02-11 15:30:00,17.02,17.04,16.94,16.94,18200.0,17.02,17.04,16.94,16.94,18200.0
2009-02-11 15:35:00,16.95,16.96,16.94,16.95,7000.0,16.95,16.96,16.94,16.95,7000.0
2009-02-11 15:40:00,16.94,16.96,16.92,16.94,10000.0,16.94,16.96,16.92,16.94,10000.0
2009-02-11 15:45:00,16.95,16.97,16.92,16.95,13400.0,16.95,16.97,16.92,16.95,13400.0
2009-02-11 15:50:00,16.95,16.99,16.95,16.99,11200.0,16.95,16.99,16.95,16.99,11200.0
2009-02-11 15:55:00,17.0,17.0,16.96,16.97,12600.0,17.0,17.0,16.96,16.97,12600.0
2009-02-12 09:30:00,16.83,16.98,16.6,16.6,11200.0,16.83,16.98,16.6,16.6,11200.0
2009-02-12 09:35:00,16.6,16.77,16.6,16.7,14200.0,16.6,16.77,16.6,16.7,14200.0
2009-02-12 09:40:00,16.72,16.83,16.7,16.83,5600.0,16.72,16.83,16.7,16.83,5600.0
2009-02-12 09:45:00,16.8,16.8,16.75,16.79,2800.0,16.8,16.8,16.75,16.79,2800.0
2009-02-12 09:50:00,16.78,16.8,16.75,16.75,8200.0,16.78,16.8,16.75,16.75,8200.0
2009-02-12 09:55:00,16.75,16.82,16.75,16.82,10800.0,16.75,16.82,16.75,16.82,10800.0
2009-02-12 10:00:00,16.79,16.81,16.76,16.81,4800.0,16.79,16.81,16.76,16.81,4800.0
2009-02-12 10:05:00,16.81,16.85,16.81,16.85,6000.0,16.81,16.85,16.81,16.85,6000.0
2009-02-12 10:10:00,16.86,16.92,16.85,16.9,2400.0,16.86,16.92,16.85,16.9,2400.0
2009-02-12 10:15:00,16.88,16.89,16.84,16.85,13000.0,16.88,16.89,16.84,16.85,13000.0
2009-02-12 10:20:00,16.85,16.89,16.85,16.89,7400.0,16.85,16.89,16.85,16.89,7400.0
2009-02-12 10:25:00,16.9,17.05,16.9,17.03,44000.0,16.9,17.05,16.9,17.03,44000.0
2009-02-12 10:30:00,17.02,17.04,17.0,17.04,13800.0,17.02,17.04,17.0,17.04,13800.0
2009-02-12 10:35:00,17.02,17.02,17.0,17.01,2000.0,17.02,17.02,17.0,17.01,2000.0
2009-02-12 10:40:00,17.01,17.08,17.0,17.08,13600.0,17.01,17.08,17.0,17.08,13600.0
2009-02-12 10:45:00,17.1,17.15,17.07,17.13,10600.0,17.1,17.15,17.07,17.13,10600.0
2009-02-12 10:50:00,17.15,17.15,17.05,17.09,12400.0,17.15,17.15,17.05,17.09,12400.0
2009-02-12 10:55:00,17.08,17.08,17.02,17.05,11600.0,17.08,17.08,17.02,17.05,11600.0
2009-02-12 11:00:00,17.05,17.05,17.0,17.02,5200.0,17.05,17.05,17.0,17.02,5200.0
2009-02-12 11:05:00,17.03,17.11,17.03,17.11,5600.0,17.03,17.11,17.03,17.11,5600.0
2009-02-12 11:10:00,17.11,17.11,17.03,17.03,2000.0,17.11,17.11,17.03,17.03,2000.0
2009-02-12 11:15:00,17.03,17.03,16.95,16.98,7400.0,17.03,17.03,16.95,16.98,7400.0
2009-02-12 11:20:00,16.98,17.0,16.98,17.0,6800.0,16.98,17.0,16.98,17.0,6800.0
2009-02-12 11:25:00,17.03,17.04,17.03,17.04,1800.0,17.03,17.04,17.03,17.04,1800.0
2009-02-12 11:30:00,17.04,17.04,17.02,17.02,1200.0,17.04,17.04,17.02,17.02,1200.0
2009-02-12 11:35:00,17.02,17.04,17.0,17.04,6400.0,17.02,17.04,17.0,17.04,6400.0
2009-02-12 11:40:00,17.06,17.15,17.05,17.14,5000.0,17.06,17.15,17.05,17.14,5000.0
2009-02-12 11:45:00,17.15,17.15,17.09,17.14,4600.0,17.15,17.15,17.09,17.14,4600.0
2009-02-12 11:50:00,17.14,17.14,17.13,17.14,600.0,17.14,17.14,17.13,17.14,600.0
2009-02-12 11:55:00,17.14,17.14,17.09,17.09,9600.0,17.14,17.14,17.09,17.09,9600.0
2009-02-12 12:00:00,17.08,17.12,17.08,17.12,3200.0,17.08,17.12,17.08,17.12,3200.0
2009-02-12 12:05:00,17.12,17.12,17.11,17.11,2200.0,17.12,17.12,17.11,17.11,2200.0
2009-02-12 12:10:00,17.11,17.11,17.11,17.11,0.0,17.11,17.11,17.11,17.11,0.0
2009-02-12 12:15:00,17.1,17.11,17.1,17.11,2600.0,17.1,17.11,17.1,17.11,2600.0
2009-02-12 12:20:00,17.12,17.14,17.11,17.14,2200.0,17.12,17.14,17.11,17.14,2200.0
2009-02-12 12:25:00,17.14,17.2,17.14,17.2,3000.0,17.14,17.2,17.14,17.2,3000.0
2009-02-12 12:30:00,17.21,17.22,17.2,17.2,2000.0,17.21,17.22,17.2,17.2,2000.0
2009-02-12 12:35:00,17.19,17.19,17.19,17.19,200.0,17.19,17.19,17.19,17.19,200.0
2009-02-12 12:40:00,17.18,17.19,17.18,17.18,1000.0,17.18,17.19,17.18,17.18,1000.0
2009-02-12 12:45:00,17.18,17.18,17.11,17.13,4800.0,17.18,17.18,17.11,17.13,4800.0
2009-02-12 12:50:00,17.13,17.13,17.11,17.13,3400.0,17.13,17.13,17.11,17.13,3400.0
2009-02-12 12:55:00,17.13,17.15,17.13,17.13,2800.0,17.13,17.15,17.13,17.13,2800.0
2009-02-12 13:00:00,17.11,17.11,17.07,17.08,7600.0,17.11,17.11,17.07,17.08,7600.0
2009-02-12 13:05:00,17.08,17.1,17.08,17.09,7000.0,17.08,17.1,17.08,17.09,7000.0
2009-02-12 13:10:00,17.09,17.13,17.08,17.08,7200.0,17.09,17.13,17.08,17.08,7200.0
2009-02-12 13:15:00,17.08,17.11,17.08,17.08,13000.0,17.08,17.11,17.08,17.08,13000.0
2009-02-12 13:20:00,17.08,17.12,17.08,17.09,11000.0,17.08,17.12,17.08,17.09,11000.0
2009-02-12 13:25:00,17.1,17.11,17.08,17.1,5200.0,17.1,17.11,17.08,17.1,5200.0
2009-02-12 13:30:00,17.1,17.11,17.08,17.08,4600.0,17.1,17.11,17.08,17.08,4600.0
2009-02-12 13:35:00,17.08,17.09,17.08,17.09,19600.0,17.08,17.09,17.08,17.09,19600.0
2009-02-12 13:40:00,17.08,17.1,17.08,17.09,5600.0,17.08,17.1,17.08,17.09,5600.0
2009-02-12 13:45:00,17.08,17.11,17.07,17.11,14400.0,17.08,17.11,17.07,17.11,14400.0
2009-02-12 13:50:00,17.11,17.15,17.11,17.13,5600.0,17.11,17.15,17.11,17.13,5600.0
2009-02-12 13:55:00,17.15,17.15,17.09,17.15,7600.0,17.15,17.15,17.09,17.15,7600.0
2009-02-12 14:00:00,17.14,17.15,17.07,17.07,22400.0,17.14,17.15,17.07,17.07,22400.0
2009-02-12 14:05:00,17.06,17.14,17.06,17.09,15400.0,17.06,17.14,17.06,17.09,15400.0
2009-02-12 14:10:00,17.11,17.14,17.11,17.11,8000.0,17.11,17.14,17.11,17.11,8000.0
2009-02-12 14:15:00,17.12,17.19,17.1,17.1,9800.0,17.12,17.19,17.1,17.1,9800.0
2009-02-12 14:20:00,17.11,17.11,17.08,17.09,11600.0,17.11,17.11,17.08,17.09,11600.0
2009-02-12 14:25:00,17.08,17.11,17.08,17.09,15800.0,17.08,17.11,17.08,17.09,15800.0
2009-02-12 14:30:00,17.08,17.11,17.05,17.05,19600.0,17.08,17.11,17.05,17.05,19600.0
2009-02-12 14:35:00,17.06,17.08,17.04,17.06,24000.0,17.06,17.08,17.04,17.06,24000.0
2009-02-12 14:40:00,17.05,17.06,17.05,17.05,9800.0,17.05,17.06,17.05,17.05,9800.0
2009-02-12 14:45:00,17.05,17.05,16.98,17.01,30200.0,17.05,17.05,16.98,17.01,30200.0
2009-02-12 14:50:00,17.01,17.03,17.0,17.0,24200.0,17.01,17.03,17.0,17.0,24200.0
2009-02-12 14:55:00,17.0,17.03,17.0,17.0,14400.0,17.0,17.03,17.0,17.0,14400.0
2009-02-12 15:00:00,17.02,17.02,16.96,16.97,28800.0,17.02,17.02,16.96,16.97,28800.0
2009-02-12 15:05:00,16.96,17.03,16.96,17.03,13400.0,16.96,17.03,16.96,17.03,13400.0
2009-02-12 15:10:00,17.03,17.09,17.01,17.05,25400.0,17.03,17.09,17.01,17.05,25400.0
2009-02-12 15:15:00,17.04,17.1,17.02,17.06,14000.0,17.04,17.1,17.02,17.06,14000.0
2009-02-12 15:20:00,17.04,17.15,17.0,17.11,12600.0,17.04,17.15,17.0,17.11,12600.0
2009-02-12 15:25:00,17.13,17.22,17.11,17.22,17800.0,17.13,17.22,17.11,17.22,17800.0
2009-02-12 15:30:00,17.22,17.22,17.15,17.17,18200.0,17.22,17.22,17.15,17.17,18200.0
2009-02-12 15:35:00,17.17,17.23,17.13,17.18,26000.0,17.17,17.23,17.13,17.18,26000.0
2009-02-12 15:40:00,17.18,17.27,17.18,17.26,56200.0,17.18,17.27,17.18,17.26,56200.0
2009-02-12 15:45:00,17.26,17.27,17.22,17.26,19200.0,17.26,17.27,17.22,17.26,19200.0
2009-02-12 15:50:00,17.26,17.33,17.2,17.33,34800.0,17.26,17.33,17.2,17.33,34800.0
2009-02-12 15:55:00,17.33,17.33,17.26,17.3,20000.0,17.33,17.33,17.26,17.3,20000.0
2009-02-13 09:30:00,17.38,17.46,17.24,17.37,12400.0,17.38,17.46,17.24,17.37,12400.0
2009-02-13 09:35:00,17.4,17.43,17.35,17.36,5800.0,17.4,17.43,17.35,17.36,5800.0
2009-02-13 09:40:00,17.35,17.35,17.19,17.25,24200.0,17.35,17.35,17.19,17.25,24200.0
2009-02-13 09:45:00,17.25,17.27,17.23,17.23,4000.0,17.25,17.27,17.23,17.23,4000.0
2009-02-13 09:50:00,17.23,17.27,17.22,17.22,9000.0,17.23,17.27,17.22,17.22,9000.0
2009-02-13 09:55:00,17.2,17.33,17.2,17.33,6000.0,17.2,17.33,17.2,17.33,6000.0
2009-02-13 10:00:00,17.32,17.34,17.31,17.32,3600.0,17.32,17.34,17.31,17.32,3600.0
2009-02-13 10:05:00,17.33,17.33,17.28,17.28,7200.0,17.33,17.33,17.28,17.28,7200.0
2009-02-13 10:10:00,17.26,17.35,17.26,17.32,9000.0,17.26,17.35,17.26,17.32,9000.0
2009-02-13 10:15:00,17.32,17.32,17.21,17.21,7200.0,17.32,17.32,17.21,17.21,7200.0
2009-02-13 10:20:00,17.23,17.3,17.23,17.3,6600.0,17.23,17.3,17.23,17.3,6600.0
2009-02-13 10:25:00,17.29,17.3,17.28,17.28,3400.0,17.29,17.3,17.28,17.28,3400.0
2009-02-13 10:30:00,17.29,17.32,17.29,17.32,1600.0,17.29,17.32,17.29,17.32,1600.0
2009-02-13 10:35:00,17.32,17.34,17.31,17.33,4400.0,17.32,17.34,17.31,17.33,4400.0
2009-02-13 10:40:00,17.32,17.35,17.32,17.32,12200.0,17.32,17.35,17.32,17.32,12200.0
2009-02-13 10:45:00,17.33,17.33,17.28,17.28,10000.0,17.33,17.33,17.28,17.28,10000.0
2009-02-13 10:50:00,17.28,17.3,17.28,17.28,2800.0,17.28,17.3,17.28,17.28,2800.0
2009-02-13 10:55:00,17.28,17.3,17.28,17.3,10600.0,17.28,17.3,17.28,17.3,10600.0
2009-02-13 11:00:00,17.28,17.29,17.28,17.29,24200.0,17.28,17.29,17.28,17.29,24200.0
2009-02-13 11:05:00,17.28,17.31,17.28,17.3,5600.0,17.28,17.31,17.28,17.3,5600.0
2009-02-13 11:10:00,17.31,17.31,17.28,17.28,2200.0,17.31,17.31,17.28,17.28,2200.0
2009-02-13 11:15:00,17.28,17.3,17.28,17.28,5400.0,17.28,17.3,17.28,17.28,5400.0
2009-02-13 11:20:00,17.28,17.3,17.27,17.3,23200.0,17.28,17.3,17.27,17.3,23200.0
2009-02-13 11:25:00,17.29,17.29,17.28,17.29,4000.0,17.29,17.29,17.28,17.29,4000.0
2009-02-13 11:30:00,17.28,17.31,17.28,17.3,5400.0,17.28,17.31,17.28,17.3,5400.0
2009-02-13 11:35:00,17.31,17.32,17.29,17.32,4800.0,17.31,17.32,17.29,17.32,4800.0
2009-02-13 11:40:00,17.31,17.31,17.28,17.28,18400.0,17.31,17.31,17.28,17.28,18400.0
2009-02-13 11:45:00,17.29,17.29,17.27,17.28,17400.0,17.29,17.29,17.27,17.28,17400.0
2009-02-13 11:50:00,17.28,17.29,17.27,17.28,33600.0,17.28,17.29,17.27,17.28,33600.0
2009-02-13 11:55:00,17.27,17.3,17.27,17.28,13400.0,17.27,17.3,17.27,17.28,13400.0
2009-02-13 12:00:00,17.28,17.32,17.28,17.3,15600.0,17.28,17.32,17.28,17.3,15600.0
2009-02-13 12:05:00,17.3,17.31,17.28,17.28,29600.0,17.3,17.31,17.28,17.28,29600.0
2009-02-13 12:10:00,17.28,17.29,17.27,17.28,49200.0,17.28,17.29,17.27,17.28,49200.0
2009-02-13 12:15:00,17.28,17.29,17.27,17.28,25600.0,17.28,17.29,17.27,17.28,25600.0
2009-02-13 12:20:00,17.28,17.32,17.28,17.31,25200.0,17.28,17.32,17.28,17.31,25200.0
2009-02-13 12:25:00,17.31,17.31,17.29,17.3,2400.0,17.31,17.31,17.29,17.3,2400.0
2009-02-13 12:30:00,17.3,17.3,17.28,17.28,7600.0,17.3,17.3,17.28,17.28,7600.0
2009-02-13 12:35:00,17.29,17.31,17.28,17.28,5800.0,17.29,17.31,17.28,17.28,5800.0
2009-02-13 12:40:00,17.28,17.3,17.28,17.28,19000.0,17.28,17.3,17.28,17.28,19000.0
2009-02-13 12:45:00,17.28,17.29,17.28,17.28,25200.0,17.28,17.29,17.28,17.28,25200.0
2009-02-13 12:50:00,17.28,17.28,17.15,17.16,24000.0,17.28,17.28,17.15,17.16,24000.0
2009-02-13 12:55:00,17.17,17.19,17.17,17.18,8200.0,17.17,17.19,17.17,17.18,8200.0
2009-02-13 13:00:00,17.17,17.18,17.16,17.17,47400.0,17.17,17.18,17.16,17.17,47400.0
2009-02-13 13:05:00,17.18,17.19,17.16,17.17,5200.0,17.18,17.19,17.16,17.17,5200.0
2009-02-13 13:10:00,17.16,17.18,17.13,17.13,2400.0,17.16,17.18,17.13,17.13,2400.0
2009-02-13 13:15:00,17.14,17.22,17.13,17.19,11200.0,17.14,17.22,17.13,17.19,11200.0
2009-02-13 13:20:00,17.18,17.18,17.17,17.17,5200.0,17.18,17.18,17.17,17.17,5200.0
2009-02-13 13:25:00,17.18,17.24,17.18,17.24,16400.0,17.18,17.24,17.18,17.24,16400.0
2009-02-13 13:30:00,17.24,17.24,17.23,17.24,2800.0,17.24,17.24,17.23,17.24,2800.0
2009-02-13 13:35:00,17.23,17.25,17.23,17.24,3400.0,17.23,17.25,17.23,17.24,3400.0
2009-02-13 13:40:00,17.23,17.28,17.23,17.28,8000.0,17.23,17.28,17.23,17.28,8000.0
2009-02-13 13:45:00,17.28,17.33,17.28,17.33,6200.0,17.28,17.33,17.28,17.33,6200.0
2009-02-13 13:50:00,17.32,17.33,17.32,17.32,5400.0,17.32,17.33,17.32,17.32,5400.0
2009-02-13 13:55:00,17.31,17.32,17.28,17.28,2600.0,17.31,17.32,17.28,17.28,2600.0
2009-02-13 14:00:00,17.29,17.31,17.28,17.31,6200.0,17.29,17.31,17.28,17.31,6200.0
2009-02-13 14:05:00,17.28,17.28,17.24,17.25,5200.0,17.28,17.28,17.24,17.25,5200.0
2009-02-13 14:10:00,17.24,17.26,17.24,17.26,2000.0,17.24,17.26,17.24,17.26,2000.0
2009-02-13 14:15:00,17.27,17.28,17.23,17.28,11600.0,17.27,17.28,17.23,17.28,11600.0
2009-02-13 14:20:00,17.31,17.31,17.26,17.27,3200.0,17.31,17.31,17.26,17.27,3200.0
2009-02-13 14:25:00,17.26,17.29,17.25,17.27,8800.0,17.26,17.29,17.25,17.27,8800.0
2009-02-13 14:30:00,17.25,17.25,17.23,17.25,7400.0,17.25,17.25,17.23,17.25,7400.0
2009-02-13 14:35:00,17.25,17.29,17.25,17.25,4600.0,17.25,17.29,17.25,17.25,4600.0
2009-02-13 14:40:00,17.27,17.28,17.26,17.26,2800.0,17.27,17.28,17.26,17.26,2800.0
2009-02-13 14:45:00,17.25,17.27,17.23,17.27,6200.0,17.25,17.27,17.23,17.27,6200.0
2009-02-13 14:50:00,17.27,17.31,17.25,17.28,12400.0,17.27,17.31,17.25,17.28,12400.0
2009-02-13 14:55:00,17.29,17.29,17.27,17.27,11400.0,17.29,17.29,17.27,17.27,11400.0
2009-02-13 15:00:00,17.28,17.3,17.25,17.28,10200.0,17.28,17.3,17.25,17.28,10200.0
2009-02-13 15:05:00,17.28,17.28,17.23,17.24,12000.0,17.28,17.28,17.23,17.24,12000.0
2009-02-13 15:10:00,17.2,17.2,17.18,17.18,3400.0,17.2,17.2,17.18,17.18,3400.0
2009-02-13 15:15:00,17.18,17.19,17.16,17.18,7200.0,17.18,17.19,17.16,17.18,7200.0
2009-02-13 15:20:00,17.18,17.23,17.18,17.2,15200.0,17.18,17.23,17.18,17.2,15200.0
2009-02-13 15:25:00,17.22,17.22,17.2,17.21,21000.0,17.22,17.22,17.2,17.21,21000.0
2009-02-13 15:30:00,17.22,17.29,17.21,17.28,18600.0,17.22,17.29,17.21,17.28,18600.0
2009-02-13 15:35:00,17.25,17.27,17.24,17.27,16400.0,17.25,17.27,17.24,17.27,16400.0
2009-02-13 15:40:00,17.25,17.3,17.22,17.27,7800.0,17.25,17.3,17.22,17.27,7800.0
2009-02-13 15:45:00,17.26,17.26,17.23,17.25,18400.0,17.26,17.26,17.23,17.25,18400.0
2009-02-13 15:50:00,17.25,17.3,17.24,17.27,19800.0,17.25,17.3,17.24,17.27,19800.0
2009-02-13 15:55:00,17.28,17.28,17.19,17.19,32200.0,17.28,17.28,17.19,17.19,32200.0
2009-02-17 09:30:00,16.79,16.88,16.63,16.75,14400.0,16.79,16.88,16.63,16.75,14400.0
2009-02-17 09:35:00,16.75,16.83,16.75,16.8,7600.0,16.75,16.83,16.75,16.8,7600.0
2009-02-17 09:40:00,16.79,16.79,16.66,16.7,7800.0,16.79,16.79,16.66,16.7,7800.0
2009-02-17 09:45:00,16.69,16.71,16.57,16.57,100000.0,16.69,16.71,16.57,16.57,100000.0
2009-02-17 09:50:00,16.57,16.64,16.43,16.46,86400.0,16.57,16.64,16.43,16.46,86400.0
2009-02-17 09:55:00,16.44,16.48,16.43,16.43,44600.0,16.44,16.48,16.43,16.43,44600.0
2009-02-17 10:00:00,16.43,16.45,16.41,16.43,31800.0,16.43,16.45,16.41,16.43,31800.0
2009-02-17 10:05:00,16.43,16.52,16.43,16.5,19200.0,16.43,16.52,16.43,16.5,19200.0
2009-02-17 10:10:00,16.5,16.5,16.41,16.49,22400.0,16.5,16.5,16.41,16.49,22400.0
2009-02-17 10:15:00,16.49,16.52,16.48,16.48,11800.0,16.49,16.52,16.48,16.48,11800.0
2009-02-17 10:20:00,16.49,16.52,16.49,16.52,8000.0,16.49,16.52,16.49,16.52,8000.0
2009-02-17 10:25:00,16.5,16.56,16.5,16.56,10800.0,16.5,16.56,16.5,16.56,10800.0
2009-02-17 10:30:00,16.57,16.6,16.55,16.56,12800.0,16.57,16.6,16.55,16.56,12800.0
2009-02-17 10:35:00,16.57,16.58,16.5,16.53,6600.0,16.57,16.58,16.5,16.53,6600.0
2009-02-17 10:40:00,16.55,16.59,16.54,16.58,22600.0,16.55,16.59,16.54,16.58,22600.0
2009-02-17 10:45:00,16.59,16.6,16.56,16.56,12600.0,16.59,16.6,16.56,16.56,12600.0
2009-02-17 10:50:00,16.58,16.63,16.58,16.58,15400.0,16.58,16.63,16.58,16.58,15400.0
2009-02-17 10:55:00,16.59,16.59,16.55,16.55,11400.0,16.59,16.59,16.55,16.55,11400.0
2009-02-17 11:00:00,16.54,16.56,16.52,16.56,8400.0,16.54,16.56,16.52,16.56,8400.0
2009-02-17 11:05:00,16.57,16.59,16.55,16.55,5000.0,16.57,16.59,16.55,16.55,5000.0
2009-02-17 11:10:00,16.55,16.6,16.54,16.57,7400.0,16.55,16.6,16.54,16.57,7400.0
2009-02-17 11:15:00,16.58,16.63,16.58,16.58,11000.0,16.58,16.63,16.58,16.58,11000.0
2009-02-17 11:20:00,16.58,16.63,16.56,16.6,10000.0,16.58,16.63,16.56,16.6,10000.0
2009-02-17 11:25:00,16.58,16.6,16.57,16.57,1800.0,16.58,16.6,16.57,16.57,1800.0
2009-02-17 11:30:00,16.56,16.58,16.53,16.53,3600.0,16.56,16.58,16.53,16.53,3600.0
2009-02-17 11:35:00,16.55,16.56,16.54,16.56,5000.0,16.55,16.56,16.54,16.56,5000.0
2009-02-17 11:40:00,16.56,16.58,16.56,16.58,2400.0,16.56,16.58,16.56,16.58,2400.0
2009-02-17 11:45:00,16.58,16.58,16.54,16.55,7400.0,16.58,16.58,16.54,16.55,7400.0
2009-02-17 11:50:00,16.54,16.55,16.49,16.53,14600.0,16.54,16.55,16.49,16.53,14600.0
2009-02-17 11:55:00,16.5,16.52,16.49,16.5,10600.0,16.5,16.52,16.49,16.5,10600.0
2009-02-17 12:00:00,16.5,16.55,16.5,16.55,21200.0,16.5,16.55,16.5,16.55,21200.0
2009-02-17 12:05:00,16.54,16.55,16.53,16.55,5400.0,16.54,16.55,16.53,16.55,5400.0
2009-02-17 12:10:00,16.55,16.56,16.53,16.55,7000.0,16.55,16.56,16.53,16.55,7000.0
2009-02-17 12:15:00,16.54,16.58,16.54,16.57,11000.0,16.54,16.58,16.54,16.57,11000.0
2009-02-17 12:20:00,16.55,16.55,16.5,16.5,10400.0,16.55,16.55,16.5,16.5,10400.0
2009-02-17 12:25:00,16.5,16.54,16.5,16.54,3600.0,16.5,16.54,16.5,16.54,3600.0
2009-02-17 12:30:00,16.54,16.54,16.54,16.54,0.0,16.54,16.54,16.54,16.54,0.0
2009-02-17 12:35:00,16.55,16.57,16.55,16.56,1600.0,16.55,16.57,16.55,16.56,1600.0
2009-02-17 12:40:00,16.57,16.58,16.54,16.55,4400.0,16.57,16.58,16.54,16.55,4400.0
2009-02-17 12:45:00,16.56,16.56,16.51,16.51,2800.0,16.56,16.56,16.51,16.51,2800.0
2009-02-17 12:50:00,16.5,16.52,16.5,16.52,6600.0,16.5,16.52,16.5,16.52,6600.0
2009-02-17 12:55:00,16.53,16.53,16.5,16.51,3200.0,16.53,16.53,16.5,16.51,3200.0
2009-02-17 13:00:00,16.52,16.52,16.49,16.5,10000.0,16.52,16.52,16.49,16.5,10000.0
2009-02-17 13:05:00,16.5,16.5,16.5,16.5,6000.0,16.5,16.5,16.5,16.5,6000.0
2009-02-17 13:10:00,16.5,16.52,16.5,16.52,5200.0,16.5,16.52,16.5,16.52,5200.0
2009-02-17 13:15:00,16.52,16.52,16.5,16.5,4200.0,16.52,16.52,16.5,16.5,4200.0
2009-02-17 13:20:00,16.5,16.53,16.48,16.51,11800.0,16.5,16.53,16.48,16.51,11800.0
2009-02-17 13:25:00,16.5,16.54,16.5,16.52,12600.0,16.5,16.54,16.5,16.52,12600.0
2009-02-17 13:30:00,16.52,16.52,16.5,16.5,45800.0,16.52,16.52,16.5,16.5,45800.0
2009-02-17 13:35:00,16.51,16.51,16.47,16.47,38000.0,16.51,16.51,16.47,16.47,38000.0
2009-02-17 13:40:00,16.48,16.48,16.43,16.45,25800.0,16.48,16.48,16.43,16.45,25800.0
2009-02-17 13:45:00,16.45,16.45,16.41,16.41,49000.0,16.45,16.45,16.41,16.41,49000.0
2009-02-17 13:50:00,16.41,16.45,16.41,16.43,17600.0,16.41,16.45,16.41,16.43,17600.0
2009-02-17 13:55:00,16.43,16.47,16.42,16.47,8400.0,16.43,16.47,16.42,16.47,8400.0
2009-02-17 14:00:00,16.47,16.51,16.46,16.51,12400.0,16.47,16.51,16.46,16.51,12400.0
2009-02-17 14:05:00,16.52,16.53,16.47,16.49,79200.0,16.52,16.53,16.47,16.49,79200.0
2009-02-17 14:10:00,16.51,16.54,16.51,16.53,4600.0,16.51,16.54,16.51,16.53,4600.0
2009-02-17 14:15:00,16.54,16.56,16.54,16.55,2800.0,16.54,16.56,16.54,16.55,2800.0
2009-02-17 14:20:00,16.55,16.56,16.5,16.5,11800.0,16.55,16.56,16.5,16.5,11800.0
2009-02-17 14:25:00,16.5,16.53,16.5,16.52,9000.0,16.5,16.53,16.5,16.52,9000.0
2009-02-17 14:30:00,16.51,16.55,16.5,16.53,5600.0,16.51,16.55,16.5,16.53,5600.0
2009-02-17 14:35:00,16.54,16.6,16.54,16.59,12000.0,16.54,16.6,16.54,16.59,12000.0
2009-02-17 14:40:00,16.59,16.61,16.57,16.61,8000.0,16.59,16.61,16.57,16.61,8000.0
2009-02-17 14:45:00,16.61,16.61,16.57,16.57,7400.0,16.61,16.61,16.57,16.57,7400.0
2009-02-17 14:50:00,16.58,16.62,16.57,16.57,11600.0,16.58,16.62,16.57,16.57,11600.0
2009-02-17 14:55:00,16.56,16.6,16.54,16.57,9200.0,16.56,16.6,16.54,16.57,9200.0
2009-02-17 15:00:00,16.57,16.58,16.53,16.56,6600.0,16.57,16.58,16.53,16.56,6600.0
2009-02-17 15:05:00,16.55,16.63,16.55,16.6,11200.0,16.55,16.63,16.55,16.6,11200.0
2009-02-17 15:10:00,16.6,16.64,16.58,16.6,14200.0,16.6,16.64,16.58,16.6,14200.0
2009-02-17 15:15:00,16.61,16.65,16.55,16.55,12400.0,16.61,16.65,16.55,16.55,12400.0
2009-02-17 15:20:00,16.56,16.61,16.55,16.61,21400.0,16.56,16.61,16.55,16.61,21400.0
2009-02-17 15:25:00,16.61,16.63,16.58,16.59,28200.0,16.61,16.63,16.58,16.59,28200.0
2009-02-17 15:30:00,16.6,16.78,16.6,16.75,40000.0,16.6,16.78,16.6,16.75,40000.0
2009-02-17 15:35:00,16.77,16.79,16.69,16.78,30000.0,16.77,16.79,16.69,16.78,30000.0
2009-02-17 15:40:00,16.78,16.78,16.69,16.73,31400.0,16.78,16.78,16.69,16.73,31400.0
2009-02-17 15:45:00,16.74,16.76,16.64,16.68,46200.0,16.74,16.76,16.64,16.68,46200.0
2009-02-17 15:50:00,16.67,16.71,16.61,16.63,57000.0,16.67,16.71,16.61,16.63,57000.0
2009-02-17 15:55:00,16.63,16.66,16.63,16.63,72600.0,16.63,16.66,16.63,16.63,72600.0
2009-02-18 09:30:00,16.79,16.88,16.71,16.78,7600.0,16.79,16.88,16.71,16.78,7600.0
2009-02-18 09:35:00,16.75,16.79,16.67,16.67,4600.0,16.75,16.79,16.67,16.67,4600.0
2009-02-18 09:40:00,16.63,16.63,16.52,16.52,9000.0,16.63,16.63,16.52,16.52,9000.0
2009-02-18 09:45:00,16.55,16.61,16.48,16.48,12400.0,16.55,16.61,16.48,16.48,12400.0
2009-02-18 09:50:00,16.49,16.57,16.49,16.52,14400.0,16.49,16.57,16.49,16.52,14400.0
2009-02-18 09:55:00,16.54,16.56,16.5,16.5,6000.0,16.54,16.56,16.5,16.5,6000.0
2009-02-18 10:00:00,16.5,16.56,16.5,16.52,16200.0,16.5,16.56,16.5,16.52,16200.0
2009-02-18 10:05:00,16.52,16.54,16.49,16.5,9000.0,16.52,16.54,16.49,16.5,9000.0
2009-02-18 10:10:00,16.5,16.6,16.5,16.54,20400.0,16.5,16.6,16.5,16.54,20400.0
2009-02-18 10:15:00,16.52,16.55,16.5,16.5,9000.0,16.52,16.55,16.5,16.5,9000.0
2009-02-18 10:20:00,16.53,16.55,16.5,16.5,12600.0,16.53,16.55,16.5,16.5,12600.0
2009-02-18 10:25:00,16.5,16.5,16.5,16.5,13800.0,16.5,16.5,16.5,16.5,13800.0
2009-02-18 10:30:00,16.5,16.55,16.5,16.54,11000.0,16.5,16.55,16.5,16.54,11000.0
2009-02-18 10:35:00,16.53,16.57,16.5,16.52,25000.0,16.53,16.57,16.5,16.52,25000.0
2009-02-18 10:40:00,16.52,16.55,16.52,16.54,7600.0,16.52,16.55,16.52,16.54,7600.0
2009-02-18 10:45:00,16.52,16.63,16.52,16.56,9200.0,16.52,16.63,16.52,16.56,9200.0
2009-02-18 10:50:00,16.54,16.57,16.51,16.57,9000.0,16.54,16.57,16.51,16.57,9000.0
2009-02-18 10:55:00,16.55,16.57,16.53,16.55,4400.0,16.55,16.57,16.53,16.55,4400.0
2009-02-18 11:00:00,16.54,16.55,16.52,16.52,4400.0,16.54,16.55,16.52,16.52,4400.0
2009-02-18 11:05:00,16.52,16.53,16.5,16.53,44600.0,16.52,16.53,16.5,16.53,44600.0
2009-02-18 11:10:00,16.52,16.59,16.52,16.54,5400.0,16.52,16.59,16.52,16.54,5400.0
2009-02-18 11:15:00,16.55,16.58,16.55,16.58,10000.0,16.55,16.58,16.55,16.58,10000.0
2009-02-18 11:20:00,16.58,16.65,16.57,16.65,7600.0,16.58,16.65,16.57,16.65,7600.0
2009-02-18 11:25:00,16.65,16.67,16.61,16.64,5800.0,16.65,16.67,16.61,16.64,5800.0
2009-02-18 11:30:00,16.63,16.65,16.62,16.62,3200.0,16.63,16.65,16.62,16.62,3200.0
2009-02-18 11:35:00,16.62,16.64,16.61,16.64,9600.0,16.62,16.64,16.61,16.64,9600.0
2009-02-18 11:40:00,16.62,16.64,16.61,16.64,11200.0,16.62,16.64,16.61,16.64,11200.0
2009-02-18 11:45:00,16.64,16.64,16.53,16.53,36600.0,16.64,16.64,16.53,16.53,36600.0
2009-02-18 11:50:00,16.52,16.54,16.49,16.53,17800.0,16.52,16.54,16.49,16.53,17800.0
2009-02-18 11:55:00,16.54,16.6,16.54,16.56,59200.0,16.54,16.6,16.54,16.56,59200.0
2009-02-18 12:00:00,16.56,16.59,16.53,16.59,9000.0,16.56,16.59,16.53,16.59,9000.0
2009-02-18 12:05:00,16.59,16.6,16.57,16.6,2800.0,16.59,16.6,16.57,16.6,2800.0
2009-02-18 12:10:00,16.59,16.6,16.57,16.57,12200.0,16.59,16.6,16.57,16.57,12200.0
2009-02-18 12:15:00,16.58,16.59,16.55,16.55,29800.0,16.58,16.59,16.55,16.55,29800.0
2009-02-18 12:20:00,16.56,16.58,16.56,16.57,3400.0,16.56,16.58,16.56,16.57,3400.0
2009-02-18 12:25:00,16.57,16.57,16.53,16.54,3800.0,16.57,16.57,16.53,16.54,3800.0
2009-02-18 12:30:00,16.54,16.6,16.5,16.51,16200.0,16.54,16.6,16.5,16.51,16200.0
2009-02-18 12:35:00,16.52,16.54,16.5,16.5,7800.0,16.52,16.54,16.5,16.5,7800.0
2009-02-18 12:40:00,16.5,16.54,16.5,16.54,6400.0,16.5,16.54,16.5,16.54,6400.0
2009-02-18 12:45:00,16.54,16.54,16.5,16.51,4600.0,16.54,16.54,16.5,16.51,4600.0
2009-02-18 12:50:00,16.52,16.53,16.5,16.5,15600.0,16.52,16.53,16.5,16.5,15600.0
2009-02-18 12:55:00,16.51,16.53,16.51,16.53,7800.0,16.51,16.53,16.51,16.53,7800.0
2009-02-18 13:00:00,16.52,16.55,16.5,16.52,11600.0,16.52,16.55,16.5,16.52,11600.0
2009-02-18 13:05:00,16.53,16.55,16.52,16.53,7800.0,16.53,16.55,16.52,16.53,7800.0
2009-02-18 13:10:00,16.53,16.55,16.53,16.55,4600.0,16.53,16.55,16.53,16.55,4600.0
2009-02-18 13:15:00,16.56,16.58,16.52,16.52,8400.0,16.56,16.58,16.52,16.52,8400.0
2009-02-18 13:20:00,16.52,16.54,16.5,16.53,6800.0,16.52,16.54,16.5,16.53,6800.0
2009-02-18 13:25:00,16.54,16.55,16.53,16.55,2000.0,16.54,16.55,16.53,16.55,2000.0
2009-02-18 13:30:00,16.55,16.55,16.52,16.53,4200.0,16.55,16.55,16.52,16.53,4200.0
2009-02-18 13:35:00,16.54,16.54,16.5,16.5,6600.0,16.54,16.54,16.5,16.5,6600.0
2009-02-18 13:40:00,16.5,16.52,16.5,16.5,14000.0,16.5,16.52,16.5,16.5,14000.0
2009-02-18 13:45:00,16.5,16.53,16.5,16.53,7800.0,16.5,16.53,16.5,16.53,7800.0
2009-02-18 13:50:00,16.52,16.52,16.5,16.52,3000.0,16.52,16.52,16.5,16.52,3000.0
2009-02-18 13:55:00,16.52,16.53,16.5,16.5,9600.0,16.52,16.53,16.5,16.5,9600.0
2009-02-18 14:00:00,16.5,16.55,16.44,16.53,26400.0,16.5,16.55,16.44,16.53,26400.0
2009-02-18 14:05:00,16.52,16.56,16.51,16.55,3600.0,16.52,16.56,16.51,16.55,3600.0
2009-02-18 14:10:00,16.54,16.55,16.48,16.49,23800.0,16.54,16.55,16.48,16.49,23800.0
2009-02-18 14:15:00,16.48,16.52,16.47,16.5,8600.0,16.48,16.52,16.47,16.5,8600.0
2009-02-18 14:20:00,16.5,16.53,16.48,16.53,5600.0,16.5,16.53,16.48,16.53,5600.0
2009-02-18 14:25:00,16.54,16.56,16.49,16.53,7800.0,16.54,16.56,16.49,16.53,7800.0
2009-02-18 14:30:00,16.52,16.56,16.5,16.56,5800.0,16.52,16.56,16.5,16.56,5800.0
2009-02-18 14:35:00,16.54,16.54,16.49,16.5,3200.0,16.54,16.54,16.49,16.5,3200.0
2009-02-18 14:40:00,16.5,16.52,16.48,16.5,7000.0,16.5,16.52,16.48,16.5,7000.0
2009-02-18 14:45:00,16.52,16.52,16.49,16.49,2400.0,16.52,16.52,16.49,16.49,2400.0
2009-02-18 14:50:00,16.5,16.51,16.46,16.47,5400.0,16.5,16.51,16.46,16.47,5400.0
2009-02-18 14:55:00,16.45,16.54,16.43,16.54,16400.0,16.45,16.54,16.43,16.54,16400.0
2009-02-18 15:00:00,16.53,16.54,16.49,16.51,14600.0,16.53,16.54,16.49,16.51,14600.0
2009-02-18 15:05:00,16.52,16.52,16.43,16.43,8600.0,16.52,16.52,16.43,16.43,8600.0
2009-02-18 15:10:00,16.43,16.55,16.43,16.53,10800.0,16.43,16.55,16.43,16.53,10800.0
2009-02-18 15:15:00,16.52,16.52,16.47,16.51,11000.0,16.52,16.52,16.47,16.51,11000.0
2009-02-18 15:20:00,16.51,16.53,16.46,16.5,11600.0,16.51,16.53,16.46,16.5,11600.0
2009-02-18 15:25:00,16.5,16.54,16.46,16.46,10800.0,16.5,16.54,16.46,16.46,10800.0
2009-02-18 15:30:00,16.48,16.53,16.46,16.49,14800.0,16.48,16.53,16.46,16.49,14800.0
2009-02-18 15:35:00,16.48,16.5,16.47,16.5,6400.0,16.48,16.5,16.47,16.5,6400.0
2009-02-18 15:40:00,16.5,16.53,16.49,16.51,6800.0,16.5,16.53,16.49,16.51,6800.0
2009-02-18 15:45:00,16.5,16.52,16.48,16.48,4600.0,16.5,16.52,16.48,16.48,4600.0
2009-02-18 15:50:00,16.5,16.5,16.48,16.48,16000.0,16.5,16.5,16.48,16.48,16000.0
2009-02-18 15:55:00,16.48,16.53,16.48,16.5,19600.0,16.48,16.53,16.48,16.5,19600.0
2009-02-19 09:30:00,16.62,16.69,16.47,16.49,7200.0,16.62,16.69,16.47,16.49,7200.0
2009-02-19 09:35:00,16.49,16.63,16.49,16.58,6600.0,16.49,16.63,16.49,16.58,6600.0
2009-02-19 09:40:00,16.59,16.72,16.59,16.61,5000.0,16.59,16.72,16.59,16.61,5000.0
2009-02-19 09:45:00,16.6,16.63,16.55,16.61,19000.0,16.6,16.63,16.55,16.61,19000.0
2009-02-19 09:50:00,16.61,16.61,16.59,16.6,9200.0,16.61,16.61,16.59,16.6,9200.0
2009-02-19 09:55:00,16.61,16.62,16.6,16.62,4800.0,16.61,16.62,16.6,16.62,4800.0
2009-02-19 10:00:00,16.6,16.6,16.54,16.55,11400.0,16.6,16.6,16.54,16.55,11400.0
2009-02-19 10:05:00,16.54,16.56,16.48,16.53,35400.0,16.54,16.56,16.48,16.53,35400.0
2009-02-19 10:10:00,16.53,16.54,16.52,16.52,4400.0,16.53,16.54,16.52,16.52,4400.0
2009-02-19 10:15:00,16.5,16.53,16.41,16.41,5600.0,16.5,16.53,16.41,16.41,5600.0
2009-02-19 10:20:00,16.43,16.5,16.43,16.5,28400.0,16.43,16.5,16.43,16.5,28400.0
2009-02-19 10:25:00,16.5,16.51,16.5,16.5,7600.0,16.5,16.51,16.5,16.5,7600.0
2009-02-19 10:30:00,16.5,16.52,16.5,16.5,37800.0,16.5,16.52,16.5,16.5,37800.0
2009-02-19 10:35:00,16.5,16.52,16.5,16.5,61000.0,16.5,16.52,16.5,16.5,61000.0
2009-02-19 10:40:00,16.5,16.5,16.49,16.5,23600.0,16.5,16.5,16.49,16.5,23600.0
2009-02-19 10:45:00,16.5,16.51,16.45,16.45,12000.0,16.5,16.51,16.45,16.45,12000.0
2009-02-19 10:50:00,16.45,16.46,16.44,16.45,7400.0,16.45,16.46,16.44,16.45,7400.0
2009-02-19 10:55:00,16.46,16.48,16.46,16.48,5800.0,16.46,16.48,16.46,16.48,5800.0
2009-02-19 11:00:00,16.47,16.5,16.44,16.47,9800.0,16.47,16.5,16.44,16.47,9800.0
2009-02-19 11:05:00,16.48,16.53,16.48,16.53,12800.0,16.48,16.53,16.48,16.53,12800.0
2009-02-19 11:10:00,16.52,16.53,16.48,16.5,5400.0,16.52,16.53,16.48,16.5,5400.0
2009-02-19 11:15:00,16.5,16.51,16.48,16.48,11200.0,16.5,16.51,16.48,16.48,11200.0
2009-02-19 11:20:00,16.48,16.49,16.42,16.42,4800.0,16.48,16.49,16.42,16.42,4800.0
2009-02-19 11:25:00,16.43,16.46,16.43,16.45,2000.0,16.43,16.46,16.43,16.45,2000.0
2009-02-19 11:30:00,16.43,16.43,16.42,16.42,2200.0,16.43,16.43,16.42,16.42,2200.0
2009-02-19 11:35:00,16.43,16.45,16.41,16.41,5200.0,16.43,16.45,16.41,16.41,5200.0
2009-02-19 11:40:00,16.41,16.42,16.35,16.35,8000.0,16.41,16.42,16.35,16.35,8000.0
2009-02-19 11:45:00,16.35,16.39,16.35,16.36,8000.0,16.35,16.39,16.35,16.36,8000.0
2009-02-19 11:50:00,16.39,16.39,16.36,16.36,7600.0,16.39,16.39,16.36,16.36,7600.0
2009-02-19 11:55:00,16.37,16.38,16.35,16.36,7000.0,16.37,16.38,16.35,16.36,7000.0
2009-02-19 12:00:00,16.36,16.38,16.32,16.34,8000.0,16.36,16.38,16.32,16.34,8000.0
2009-02-19 12:05:00,16.36,16.42,16.35,16.42,10800.0,16.36,16.42,16.35,16.42,10800.0
2009-02-19 12:10:00,16.42,16.42,16.39,16.39,7400.0,16.42,16.42,16.39,16.39,7400.0
2009-02-19 12:15:00,16.38,16.39,16.38,16.39,4200.0,16.38,16.39,16.38,16.39,4200.0
2009-02-19 12:20:00,16.39,16.43,16.38,16.42,2200.0,16.39,16.43,16.38,16.42,2200.0
2009-02-19 12:25:00,16.42,16.43,16.42,16.42,7800.0,16.42,16.43,16.42,16.42,7800.0
2009-02-19 12:30:00,16.42,16.45,16.41,16.45,7000.0,16.42,16.45,16.41,16.45,7000.0
2009-02-19 12:35:00,16.44,16.45,16.43,16.43,4800.0,16.44,16.45,16.43,16.43,4800.0
2009-02-19 12:40:00,16.45,16.46,16.44,16.45,6200.0,16.45,16.46,16.44,16.45,6200.0
2009-02-19 12:45:00,16.45,16.45,16.43,16.43,4600.0,16.45,16.45,16.43,16.43,4600.0
2009-02-19 12:50:00,16.43,16.45,16.43,16.45,2000.0,16.43,16.45,16.43,16.45,2000.0
2009-02-19 12:55:00,16.45,16.46,16.44,16.45,7400.0,16.45,16.46,16.44,16.45,7400.0
2009-02-19 13:00:00,16.45,16.47,16.43,16.43,12200.0,16.45,16.47,16.43,16.43,12200.0
2009-02-19 13:05:00,16.45,16.51,16.45,16.5,9000.0,16.45,16.51,16.45,16.5,9000.0
2009-02-19 13:10:00,16.5,16.5,16.48,16.49,7000.0,16.5,16.5,16.48,16.49,7000.0
2009-02-19 13:15:00,16.49,16.52,16.49,16.5,6600.0,16.49,16.52,16.49,16.5,6600.0
2009-02-19 13:20:00,16.48,16.5,16.48,16.49,2000.0,16.48,16.5,16.48,16.49,2000.0
2009-02-19 13:25:00,16.49,16.51,16.49,16.5,1800.0,16.49,16.51,16.49,16.5,1800.0
2009-02-19 13:30:00,16.51,16.52,16.5,16.5,8000.0,16.51,16.52,16.5,16.5,8000.0
2009-02-19 13:35:00,16.5,16.5,16.49,16.5,5600.0,16.5,16.5,16.49,16.5,5600.0
2009-02-19 13:40:00,16.49,16.5,16.49,16.49,5000.0,16.49,16.5,16.49,16.49,5000.0
2009-02-19 13:45:00,16.5,16.5,16.48,16.5,2000.0,16.5,16.5,16.48,16.5,2000.0
2009-02-19 13:50:00,16.49,16.49,16.48,16.48,11600.0,16.49,16.49,16.48,16.48,11600.0
2009-02-19 13:55:00,16.47,16.47,16.45,16.47,3400.0,16.47,16.47,16.45,16.47,3400.0
2009-02-19 14:00:00,16.49,16.49,16.47,16.47,9800.0,16.49,16.49,16.47,16.47,9800.0
2009-02-19 14:05:00,16.47,16.5,16.47,16.49,6600.0,16.47,16.5,16.47,16.49,6600.0
2009-02-19 14:10:00,16.5,16.5,16.47,16.47,6000.0,16.5,16.5,16.47,16.47,6000.0
2009-02-19 14:15:00,16.47,16.49,16.45,16.45,10400.0,16.47,16.49,16.45,16.45,10400.0
2009-02-19 14:20:00,16.46,16.47,16.44,16.44,3400.0,16.46,16.47,16.44,16.44,3400.0
2009-02-19 14:25:00,16.46,16.48,16.45,16.47,4000.0,16.46,16.48,16.45,16.47,4000.0
2009-02-19 14:30:00,16.46,16.46,16.41,16.44,6400.0,16.46,16.46,16.41,16.44,6400.0
2009-02-19 14:35:00,16.44,16.45,16.41,16.43,6000.0,16.44,16.45,16.41,16.43,6000.0
2009-02-19 14:40:00,16.43,16.43,16.38,16.4,7800.0,16.43,16.43,16.38,16.4,7800.0
2009-02-19 14:45:00,16.4,16.4,16.38,16.4,5800.0,16.4,16.4,16.38,16.4,5800.0
2009-02-19 14:50:00,16.38,16.43,16.38,16.4,8800.0,16.38,16.43,16.38,16.4,8800.0
2009-02-19 14:55:00,16.4,16.43,16.4,16.42,6400.0,16.4,16.43,16.4,16.42,6400.0
2009-02-19 15:00:00,16.4,16.45,16.4,16.41,7400.0,16.4,16.45,16.4,16.41,7400.0
2009-02-19 15:05:00,16.4,16.4,16.34,16.36,16200.0,16.4,16.4,16.34,16.36,16200.0
2009-02-19 15:10:00,16.35,16.37,16.33,16.35,7400.0,16.35,16.37,16.33,16.35,7400.0
2009-02-19 15:15:00,16.34,16.34,16.29,16.29,13800.0,16.34,16.34,16.29,16.29,13800.0
2009-02-19 15:20:00,16.3,16.33,16.28,16.33,12800.0,16.3,16.33,16.28,16.33,12800.0
2009-02-19 15:25:00,16.32,16.41,16.32,16.36,13000.0,16.32,16.41,16.32,16.36,13000.0
2009-02-19 15:30:00,16.36,16.36,16.29,16.29,14000.0,16.36,16.36,16.29,16.29,14000.0
2009-02-19 15:35:00,16.29,16.33,16.28,16.29,12000.0,16.29,16.33,16.28,16.29,12000.0
2009-02-19 15:40:00,16.29,16.33,16.26,16.32,30400.0,16.29,16.33,16.26,16.32,30400.0
2009-02-19 15:45:00,16.33,16.36,16.31,16.36,31600.0,16.33,16.36,16.31,16.36,31600.0
2009-02-19 15:50:00,16.35,16.38,16.31,16.32,13800.0,16.35,16.38,16.31,16.32,13800.0
2009-02-19 15:55:00,16.32,16.34,16.28,16.29,12200.0,16.32,16.34,16.28,16.29,12200.0
2009-02-20 09:30:00,16.23,16.23,16.0,16.0,12000.0,16.23,16.23,16.0,16.0,12000.0
2009-02-20 09:35:00,16.0,16.1,16.0,16.05,8600.0,16.0,16.1,16.0,16.05,8600.0
2009-02-20 09:40:00,16.03,16.06,16.01,16.01,2800.0,16.03,16.06,16.01,16.01,2800.0
2009-02-20 09:45:00,16.03,16.08,16.0,16.08,5400.0,16.03,16.08,16.0,16.08,5400.0
2009-02-20 09:50:00,16.06,16.22,16.06,16.15,4600.0,16.06,16.22,16.06,16.15,4600.0
2009-02-20 09:55:00,16.18,16.2,16.15,16.18,2200.0,16.18,16.2,16.15,16.18,2200.0
2009-02-20 10:00:00,16.21,16.21,16.08,16.16,14400.0,16.21,16.21,16.08,16.16,14400.0
2009-02-20 10:05:00,16.18,16.26,16.18,16.23,8600.0,16.18,16.26,16.18,16.23,8600.0
2009-02-20 10:10:00,16.23,16.25,16.21,16.25,5400.0,16.23,16.25,16.21,16.25,5400.0
2009-02-20 10:15:00,16.27,16.27,16.25,16.25,3000.0,16.27,16.27,16.25,16.25,3000.0
2009-02-20 10:20:00,16.23,16.25,16.21,16.23,11800.0,16.23,16.25,16.21,16.23,11800.0
2009-02-20 10:25:00,16.23,16.23,16.22,16.23,1800.0,16.23,16.23,16.22,16.23,1800.0
2009-02-20 10:30:00,16.25,16.26,16.21,16.23,4400.0,16.25,16.26,16.21,16.23,4400.0
2009-02-20 10:35:00,16.23,16.25,16.22,16.23,3200.0,16.23,16.25,16.22,16.23,3200.0
2009-02-20 10:40:00,16.22,16.3,16.18,16.3,7200.0,16.22,16.3,16.18,16.3,7200.0
2009-02-20 10:45:00,16.27,16.29,16.23,16.23,60400.0,16.27,16.29,16.23,16.23,60400.0
2009-02-20 10:50:00,16.24,16.28,16.22,16.27,14400.0,16.24,16.28,16.22,16.27,14400.0
2009-02-20 10:55:00,16.27,16.29,16.25,16.25,2800.0,16.27,16.29,16.25,16.25,2800.0
2009-02-20 11:00:00,16.25,16.27,16.23,16.23,4000.0,16.25,16.27,16.23,16.23,4000.0
2009-02-20 11:05:00,16.22,16.22,16.17,16.19,9800.0,16.22,16.22,16.17,16.19,9800.0
2009-02-20 11:10:00,16.21,16.22,16.18,16.18,12600.0,16.21,16.22,16.18,16.18,12600.0
2009-02-20 11:15:00,16.2,16.22,16.18,16.18,9800.0,16.2,16.22,16.18,16.18,9800.0
2009-02-20 11:20:00,16.18,16.21,16.17,16.21,12600.0,16.18,16.21,16.17,16.21,12600.0
2009-02-20 11:25:00,16.2,16.2,16.18,16.18,4000.0,16.2,16.2,16.18,16.18,4000.0
2009-02-20 11:30:00,16.17,16.17,16.13,16.13,11200.0,16.17,16.17,16.13,16.13,11200.0
2009-02-20 11:35:00,16.13,16.18,16.13,16.15,13000.0,16.13,16.18,16.13,16.15,13000.0
2009-02-20 11:40:00,16.15,16.15,16.1,16.13,13400.0,16.15,16.15,16.1,16.13,13400.0
2009-02-20 11:45:00,16.13,16.14,16.11,16.13,13600.0,16.13,16.14,16.11,16.13,13600.0
2009-02-20 11:50:00,16.13,16.14,16.13,16.13,12600.0,16.13,16.14,16.13,16.13,12600.0
2009-02-20 11:55:00,16.13,16.14,16.11,16.11,13800.0,16.13,16.14,16.11,16.11,13800.0
2009-02-20 12:00:00,16.11,16.14,16.11,16.13,24600.0,16.11,16.14,16.11,16.13,24600.0
2009-02-20 12:05:00,16.13,16.15,16.13,16.15,13600.0,16.13,16.15,16.13,16.15,13600.0
2009-02-20 12:10:00,16.14,16.16,16.1,16.11,30200.0,16.14,16.16,16.1,16.11,30200.0
2009-02-20 12:15:00,16.11,16.13,16.11,16.11,21600.0,16.11,16.13,16.11,16.11,21600.0
2009-02-20 12:20:00,16.11,16.11,16.11,16.11,9200.0,16.11,16.11,16.11,16.11,9200.0
2009-02-20 12:25:00,16.11,16.13,16.11,16.11,14200.0,16.11,16.13,16.11,16.11,14200.0
2009-02-20 12:30:00,16.11,16.15,16.11,16.15,17000.0,16.11,16.15,16.11,16.15,17000.0
2009-02-20 12:35:00,16.14,16.16,16.12,16.15,8400.0,16.14,16.16,16.12,16.15,8400.0
2009-02-20 12:40:00,16.14,16.15,16.12,16.14,13600.0,16.14,16.15,16.12,16.14,13600.0
2009-02-20 12:45:00,16.14,16.14,16.11,16.13,33200.0,16.14,16.14,16.11,16.13,33200.0
2009-02-20 12:50:00,16.13,16.14,16.11,16.13,11600.0,16.13,16.14,16.11,16.13,11600.0
2009-02-20 12:55:00,16.14,16.15,16.13,16.14,20400.0,16.14,16.15,16.13,16.14,20400.0
2009-02-20 13:00:00,16.13,16.15,16.11,16.11,11400.0,16.13,16.15,16.11,16.11,11400.0
2009-02-20 13:05:00,16.11,16.11,16.05,16.06,9800.0,16.11,16.11,16.05,16.06,9800.0
2009-02-20 13:10:00,16.04,16.04,16.02,16.03,18200.0,16.04,16.04,16.02,16.03,18200.0
2009-02-20 13:15:00,16.03,16.05,16.03,16.03,8800.0,16.03,16.05,16.03,16.03,8800.0
2009-02-20 13:20:00,16.03,16.05,16.03,16.03,9800.0,16.03,16.05,16.03,16.03,9800.0
2009-02-20 13:25:00,16.04,16.07,16.01,16.06,10200.0,16.04,16.07,16.01,16.06,10200.0
2009-02-20 13:30:00,16.06,16.06,16.01,16.02,7400.0,16.06,16.06,16.01,16.02,7400.0
2009-02-20 13:35:00,16.03,16.03,16.0,16.02,21400.0,16.03,16.03,16.0,16.02,21400.0
2009-02-20 13:40:00,16.0,16.07,16.0,16.07,13600.0,16.0,16.07,16.0,16.07,13600.0
2009-02-20 13:45:00,16.07,16.07,16.03,16.03,6800.0,16.07,16.07,16.03,16.03,6800.0
2009-02-20 13:50:00,16.03,16.09,16.03,16.09,15200.0,16.03,16.09,16.03,16.09,15200.0
2009-02-20 13:55:00,16.1,16.1,16.06,16.1,23200.0,16.1,16.1,16.06,16.1,23200.0
2009-02-20 14:00:00,16.08,16.1,16.08,16.08,20000.0,16.08,16.1,16.08,16.08,20000.0
2009-02-20 14:05:00,16.08,16.09,16.08,16.08,9800.0,16.08,16.09,16.08,16.08,9800.0
2009-02-20 14:10:00,16.08,16.09,16.03,16.05,9800.0,16.08,16.09,16.03,16.05,9800.0
2009-02-20 14:15:00,16.05,16.21,16.05,16.18,23600.0,16.05,16.21,16.05,16.18,23600.0
2009-02-20 14:20:00,16.16,16.27,16.14,16.26,14600.0,16.16,16.27,16.14,16.26,14600.0
2009-02-20 14:25:00,16.27,16.3,16.13,16.16,19200.0,16.27,16.3,16.13,16.16,19200.0
2009-02-20 14:30:00,16.15,16.23,16.14,16.18,12200.0,16.15,16.23,16.14,16.18,12200.0
2009-02-20 14:35:00,16.19,16.31,16.16,16.25,25400.0,16.19,16.31,16.16,16.25,25400.0
2009-02-20 14:40:00,16.28,16.34,16.23,16.31,41200.0,16.28,16.34,16.23,16.31,41200.0
2009-02-20 14:45:00,16.3,16.38,16.25,16.38,16400.0,16.3,16.38,16.25,16.38,16400.0
2009-02-20 14:50:00,16.38,16.39,16.29,16.29,7800.0,16.38,16.39,16.29,16.29,7800.0
2009-02-20 14:55:00,16.29,16.31,16.22,16.27,25600.0,16.29,16.31,16.22,16.27,25600.0
2009-02-20 15:00:00,16.23,16.26,16.18,16.25,17600.0,16.23,16.26,16.18,16.25,17600.0
2009-02-20 15:05:00,16.23,16.27,16.22,16.24,8000.0,16.23,16.27,16.22,16.24,8000.0
2009-02-20 15:10:00,16.23,16.28,16.18,16.24,18400.0,16.23,16.28,16.18,16.24,18400.0
2009-02-20 15:15:00,16.24,16.24,16.16,16.2,11200.0,16.24,16.24,16.16,16.2,11200.0
2009-02-20 15:20:00,16.18,16.2,16.14,16.2,12400.0,16.18,16.2,16.14,16.2,12400.0
2009-02-20 15:25:00,16.16,16.2,16.13,16.16,17400.0,16.16,16.2,16.13,16.16,17400.0
2009-02-20 15:30:00,16.13,16.17,16.13,16.16,17000.0,16.13,16.17,16.13,16.16,17000.0
2009-02-20 15:35:00,16.18,16.22,16.15,16.15,13600.0,16.18,16.22,16.15,16.15,13600.0
2009-02-20 15:40:00,16.13,16.21,16.13,16.16,19000.0,16.13,16.21,16.13,16.16,19000.0
2009-02-20 15:45:00,16.16,16.18,16.13,16.16,21400.0,16.16,16.18,16.13,16.16,21400.0
2009-02-20 15:50:00,16.15,16.16,16.1,16.12,160400.0,16.15,16.16,16.1,16.12,160400.0
2009-02-20 15:55:00,16.14,16.21,16.13,16.18,61000.0,16.14,16.21,16.13,16.18,61000.0
2009-02-23 09:30:00,16.25,16.33,16.11,16.13,9800.0,16.25,16.33,16.11,16.13,9800.0
2009-02-23 09:35:00,16.16,16.16,15.99,16.07,12200.0,16.16,16.16,15.99,16.07,12200.0
2009-02-23 09:40:00,16.08,16.08,15.88,15.91,12800.0,16.08,16.08,15.88,15.91,12800.0
2009-02-23 09:45:00,15.92,15.92,15.79,15.85,20000.0,15.92,15.92,15.79,15.85,20000.0
2009-02-23 09:50:00,15.87,15.88,15.84,15.85,10200.0,15.87,15.88,15.84,15.85,10200.0
2009-02-23 09:55:00,15.84,15.9,15.79,15.8,12600.0,15.84,15.9,15.79,15.8,12600.0
2009-02-23 10:00:00,15.8,15.88,15.77,15.8,17800.0,15.8,15.88,15.77,15.8,17800.0
2009-02-23 10:05:00,15.78,15.81,15.74,15.8,6600.0,15.78,15.81,15.74,15.8,6600.0
2009-02-23 10:10:00,15.81,15.86,15.8,15.8,5800.0,15.81,15.86,15.8,15.8,5800.0
2009-02-23 10:15:00,15.81,15.86,15.78,15.83,5400.0,15.81,15.86,15.78,15.83,5400.0
2009-02-23 10:20:00,15.83,15.84,15.81,15.84,2000.0,15.83,15.84,15.81,15.84,2000.0
2009-02-23 10:25:00,15.84,15.84,15.81,15.81,1200.0,15.84,15.84,15.81,15.81,1200.0
2009-02-23 10:30:00,15.81,15.83,15.78,15.81,4400.0,15.81,15.83,15.78,15.81,4400.0
2009-02-23 10:35:00,15.8,15.8,15.76,15.78,6800.0,15.8,15.8,15.76,15.78,6800.0
2009-02-23 10:40:00,15.8,15.81,15.78,15.79,4000.0,15.8,15.81,15.78,15.79,4000.0
2009-02-23 10:45:00,15.81,15.84,15.81,15.84,4600.0,15.81,15.84,15.81,15.84,4600.0
2009-02-23 10:50:00,15.86,15.86,15.82,15.82,3800.0,15.86,15.86,15.82,15.82,3800.0
2009-02-23 10:55:00,15.81,15.81,15.73,15.74,19800.0,15.81,15.81,15.73,15.74,19800.0
2009-02-23 11:00:00,15.72,15.74,15.71,15.72,6600.0,15.72,15.74,15.71,15.72,6600.0
2009-02-23 11:05:00,15.72,15.73,15.7,15.72,12000.0,15.72,15.73,15.7,15.72,12000.0
2009-02-23 11:10:00,15.72,15.72,15.7,15.7,7400.0,15.72,15.72,15.7,15.7,7400.0
2009-02-23 11:15:00,15.68,15.71,15.66,15.66,6800.0,15.68,15.71,15.66,15.66,6800.0
2009-02-23 11:20:00,15.65,15.66,15.63,15.63,10800.0,15.65,15.66,15.63,15.63,10800.0
2009-02-23 11:25:00,15.65,15.68,15.63,15.65,6400.0,15.65,15.68,15.63,15.65,6400.0
2009-02-23 11:30:00,15.64,15.64,15.6,15.6,16600.0,15.64,15.64,15.6,15.6,16600.0
2009-02-23 11:35:00,15.6,15.61,15.58,15.6,9000.0,15.6,15.61,15.58,15.6,9000.0
2009-02-23 11:40:00,15.59,15.59,15.52,15.53,19000.0,15.59,15.59,15.52,15.53,19000.0
2009-02-23 11:45:00,15.53,15.56,15.49,15.51,15800.0,15.53,15.56,15.49,15.51,15800.0
2009-02-23 11:50:00,15.51,15.51,15.48,15.51,9600.0,15.51,15.51,15.48,15.51,9600.0
2009-02-23 11:55:00,15.5,15.5,15.47,15.49,6400.0,15.5,15.5,15.47,15.49,6400.0
2009-02-23 12:00:00,15.49,15.5,15.49,15.49,8400.0,15.49,15.5,15.49,15.49,8400.0
2009-02-23 12:05:00,15.49,15.51,15.47,15.49,9800.0,15.49,15.51,15.47,15.49,9800.0
2009-02-23 12:10:00,15.49,15.5,15.47,15.48,24200.0,15.49,15.5,15.47,15.48,24200.0
2009-02-23 12:15:00,15.47,15.47,15.4,15.42,13000.0,15.47,15.47,15.4,15.42,13000.0
2009-02-23 12:20:00,15.41,15.46,15.4,15.46,6400.0,15.41,15.46,15.4,15.46,6400.0
2009-02-23 12:25:00,15.47,15.47,15.46,15.46,12600.0,15.47,15.47,15.46,15.46,12600.0
2009-02-23 12:30:00,15.45,15.46,15.42,15.42,3200.0,15.45,15.46,15.42,15.42,3200.0
2009-02-23 12:35:00,15.42,15.42,15.4,15.4,7200.0,15.42,15.42,15.4,15.4,7200.0
2009-02-23 12:40:00,15.4,15.42,15.4,15.41,4600.0,15.4,15.42,15.4,15.41,4600.0
2009-02-23 12:45:00,15.4,15.4,15.34,15.34,20400.0,15.4,15.4,15.34,15.34,20400.0
2009-02-23 12:50:00,15.34,15.34,15.28,15.28,17200.0,15.34,15.34,15.28,15.28,17200.0
2009-02-23 12:55:00,15.27,15.28,15.24,15.27,28000.0,15.27,15.28,15.24,15.27,28000.0
2009-02-23 13:00:00,15.27,15.28,15.23,15.24,25200.0,15.27,15.28,15.23,15.24,25200.0
2009-02-23 13:05:00,15.25,15.26,15.24,15.24,19400.0,15.25,15.26,15.24,15.24,19400.0
2009-02-23 13:10:00,15.24,15.25,15.22,15.24,23400.0,15.24,15.25,15.22,15.24,23400.0
2009-02-23 13:15:00,15.24,15.29,15.24,15.29,10600.0,15.24,15.29,15.24,15.29,10600.0
2009-02-23 13:20:00,15.29,15.31,15.28,15.28,13600.0,15.29,15.31,15.28,15.28,13600.0
2009-02-23 13:25:00,15.29,15.31,15.27,15.27,8400.0,15.29,15.31,15.27,15.27,8400.0
2009-02-23 13:30:00,15.27,15.29,15.25,15.28,20600.0,15.27,15.29,15.25,15.28,20600.0
2009-02-23 13:35:00,15.28,15.3,15.27,15.29,16400.0,15.28,15.3,15.27,15.29,16400.0
2009-02-23 13:40:00,15.29,15.31,15.28,15.3,69600.0,15.29,15.31,15.28,15.3,69600.0
2009-02-23 13:45:00,15.3,15.33,15.3,15.3,12000.0,15.3,15.33,15.3,15.3,12000.0
2009-02-23 13:50:00,15.3,15.32,15.28,15.32,11000.0,15.3,15.32,15.28,15.32,11000.0
2009-02-23 13:55:00,15.31,15.32,15.25,15.28,11800.0,15.31,15.32,15.25,15.28,11800.0
2009-02-23 14:00:00,15.28,15.29,15.26,15.29,15600.0,15.28,15.29,15.26,15.29,15600.0
2009-02-23 14:05:00,15.3,15.33,15.28,15.28,8000.0,15.3,15.33,15.28,15.28,8000.0
2009-02-23 14:10:00,15.27,15.3,15.25,15.28,25400.0,15.27,15.3,15.25,15.28,25400.0
2009-02-23 14:15:00,15.29,15.36,15.28,15.32,26400.0,15.29,15.36,15.28,15.32,26400.0
2009-02-23 14:20:00,15.32,15.38,15.3,15.3,26200.0,15.32,15.38,15.3,15.3,26200.0
2009-02-23 14:25:00,15.31,15.34,15.3,15.34,14800.0,15.31,15.34,15.3,15.34,14800.0
2009-02-23 14:30:00,15.33,15.33,15.27,15.28,15200.0,15.33,15.33,15.27,15.28,15200.0
2009-02-23 14:35:00,15.28,15.28,15.26,15.27,18200.0,15.28,15.28,15.26,15.27,18200.0
2009-02-23 14:40:00,15.27,15.27,15.22,15.24,53400.0,15.27,15.27,15.22,15.24,53400.0
2009-02-23 14:45:00,15.25,15.25,15.19,15.2,43800.0,15.25,15.25,15.19,15.2,43800.0
2009-02-23 14:50:00,15.21,15.22,15.15,15.21,39400.0,15.21,15.22,15.15,15.21,39400.0
2009-02-23 14:55:00,15.2,15.2,15.13,15.13,33200.0,15.2,15.2,15.13,15.13,33200.0
2009-02-23 15:00:00,15.12,15.16,15.11,15.14,32000.0,15.12,15.16,15.11,15.14,32000.0
2009-02-23 15:05:00,15.13,15.22,15.13,15.15,48600.0,15.13,15.22,15.13,15.15,48600.0
2009-02-23 15:10:00,15.14,15.27,15.12,15.23,79200.0,15.14,15.27,15.12,15.23,79200.0
2009-02-23 15:15:00,15.22,15.31,15.21,15.29,75200.0,15.22,15.31,15.21,15.29,75200.0
2009-02-23 15:20:00,15.28,15.3,15.22,15.25,89000.0,15.28,15.3,15.22,15.25,89000.0
2009-02-23 15:25:00,15.26,15.34,15.25,15.27,89200.0,15.26,15.34,15.25,15.27,89200.0
2009-02-23 15:30:00,15.26,15.36,15.25,15.32,69000.0,15.26,15.36,15.25,15.32,69000.0
2009-02-23 15:35:00,15.32,15.36,15.3,15.33,77000.0,15.32,15.36,15.3,15.33,77000.0
2009-02-23 15:40:00,15.34,15.37,15.29,15.31,64000.0,15.34,15.37,15.29,15.31,64000.0
2009-02-23 15:45:00,15.3,15.34,15.25,15.27,62400.0,15.3,15.34,15.25,15.27,62400.0
2009-02-23 15:50:00,15.26,15.28,15.18,15.27,76600.0,15.26,15.28,15.18,15.27,76600.0
2009-02-23 15:55:00,15.24,15.26,15.2,15.2,87000.0,15.24,15.26,15.2,15.2,87000.0
2009-02-24 09:30:00,15.84,15.84,15.38,15.41,9000.0,15.84,15.84,15.38,15.41,9000.0
2009-02-24 09:35:00,15.4,15.68,15.36,15.63,6600.0,15.4,15.68,15.36,15.63,6600.0
2009-02-24 09:40:00,15.63,15.63,15.56,15.56,4400.0,15.63,15.63,15.56,15.56,4400.0
2009-02-24 09:45:00,15.6,15.62,15.58,15.58,5400.0,15.6,15.62,15.58,15.58,5400.0
2009-02-24 09:50:00,15.59,15.65,15.58,15.61,7000.0,15.59,15.65,15.58,15.61,7000.0
2009-02-24 09:55:00,15.6,15.61,15.55,15.55,3400.0,15.6,15.61,15.55,15.55,3400.0
2009-02-24 10:00:00,15.53,15.53,15.42,15.47,6600.0,15.53,15.53,15.42,15.47,6600.0
2009-02-24 10:05:00,15.45,15.52,15.45,15.51,4000.0,15.45,15.52,15.45,15.51,4000.0
2009-02-24 10:10:00,15.5,15.5,15.44,15.44,2400.0,15.5,15.5,15.44,15.44,2400.0
2009-02-24 10:15:00,15.4,15.44,15.4,15.44,3800.0,15.4,15.44,15.4,15.44,3800.0
2009-02-24 10:20:00,15.44,15.5,15.44,15.49,8800.0,15.44,15.5,15.44,15.49,8800.0
2009-02-24 10:25:00,15.48,15.5,15.45,15.47,13400.0,15.48,15.5,15.45,15.47,13400.0
2009-02-24 10:30:00,15.49,15.54,15.48,15.51,16800.0,15.49,15.54,15.48,15.51,16800.0
2009-02-24 10:35:00,15.51,15.55,15.49,15.55,6200.0,15.51,15.55,15.49,15.55,6200.0
2009-02-24 10:40:00,15.53,15.53,15.49,15.49,4400.0,15.53,15.53,15.49,15.49,4400.0
2009-02-24 10:45:00,15.5,15.6,15.5,15.59,7400.0,15.5,15.6,15.5,15.59,7400.0
2009-02-24 10:50:00,15.61,15.62,15.59,15.59,4600.0,15.61,15.62,15.59,15.59,4600.0
2009-02-24 10:55:00,15.59,15.59,15.49,15.52,4800.0,15.59,15.59,15.49,15.52,4800.0
2009-02-24 11:00:00,15.51,15.55,15.5,15.52,4600.0,15.51,15.55,15.5,15.52,4600.0
2009-02-24 11:05:00,15.55,15.56,15.51,15.51,5800.0,15.55,15.56,15.51,15.51,5800.0
2009-02-24 11:10:00,15.5,15.56,15.49,15.56,11000.0,15.5,15.56,15.49,15.56,11000.0
2009-02-24 11:15:00,15.56,15.61,15.56,15.56,8000.0,15.56,15.61,15.56,15.56,8000.0
2009-02-24 11:20:00,15.55,15.61,15.54,15.58,7600.0,15.55,15.61,15.54,15.58,7600.0
2009-02-24 11:25:00,15.56,15.59,15.55,15.58,5600.0,15.56,15.59,15.55,15.58,5600.0
2009-02-24 11:30:00,15.59,15.6,15.51,15.52,7000.0,15.59,15.6,15.51,15.52,7000.0
2009-02-24 11:35:00,15.52,15.54,15.47,15.49,9000.0,15.52,15.54,15.47,15.49,9000.0
2009-02-24 11:40:00,15.49,15.54,15.49,15.53,7200.0,15.49,15.54,15.49,15.53,7200.0
2009-02-24 11:45:00,15.53,15.53,15.46,15.53,37800.0,15.53,15.53,15.46,15.53,37800.0
2009-02-24 11:50:00,15.52,15.6,15.52,15.59,23400.0,15.52,15.6,15.52,15.59,23400.0
2009-02-24 11:55:00,15.6,15.65,15.59,15.65,32200.0,15.6,15.65,15.59,15.65,32200.0
2009-02-24 12:00:00,15.63,15.66,15.63,15.65,17600.0,15.63,15.66,15.63,15.65,17600.0
2009-02-24 12:05:00,15.64,15.64,15.52,15.52,23800.0,15.64,15.64,15.52,15.52,23800.0
2009-02-24 12:10:00,15.52,15.52,15.46,15.46,8000.0,15.52,15.52,15.46,15.46,8000.0
2009-02-24 12:15:00,15.46,15.51,15.44,15.51,9000.0,15.46,15.51,15.44,15.51,9000.0
2009-02-24 12:20:00,15.51,15.51,15.45,15.45,7200.0,15.51,15.51,15.45,15.45,7200.0
2009-02-24 12:25:00,15.45,15.47,15.45,15.46,4600.0,15.45,15.47,15.45,15.46,4600.0
2009-02-24 12:30:00,15.47,15.55,15.47,15.55,11800.0,15.47,15.55,15.47,15.55,11800.0
2009-02-24 12:35:00,15.55,15.68,15.55,15.62,29800.0,15.55,15.68,15.55,15.62,29800.0
2009-02-24 12:40:00,15.62,15.65,15.55,15.65,20400.0,15.62,15.65,15.55,15.65,20400.0
2009-02-24 12:45:00,15.65,15.65,15.62,15.62,14200.0,15.65,15.65,15.62,15.62,14200.0
2009-02-24 12:50:00,15.63,15.66,15.62,15.62,10000.0,15.63,15.66,15.62,15.62,10000.0
2009-02-24 12:55:00,15.61,15.63,15.6,15.62,7800.0,15.61,15.63,15.6,15.62,7800.0
2009-02-24 13:00:00,15.62,15.66,15.59,15.66,4800.0,15.62,15.66,15.59,15.66,4800.0
2009-02-24 13:05:00,15.67,15.7,15.65,15.65,5200.0,15.67,15.7,15.65,15.65,5200.0
2009-02-24 13:10:00,15.67,15.68,15.63,15.63,22200.0,15.67,15.68,15.63,15.63,22200.0
2009-02-24 13:15:00,15.61,15.65,15.61,15.62,9000.0,15.61,15.65,15.61,15.62,9000.0
2009-02-24 13:20:00,15.62,15.74,15.62,15.73,20800.0,15.62,15.74,15.62,15.73,20800.0
2009-02-24 13:25:00,15.73,15.75,15.71,15.75,13400.0,15.73,15.75,15.71,15.75,13400.0
2009-02-24 13:30:00,15.76,15.79,15.71,15.72,26800.0,15.76,15.79,15.71,15.72,26800.0
2009-02-24 13:35:00,15.74,15.74,15.67,15.72,9800.0,15.74,15.74,15.67,15.72,9800.0
2009-02-24 13:40:00,15.72,15.73,15.7,15.7,13000.0,15.72,15.73,15.7,15.7,13000.0
2009-02-24 13:45:00,15.7,15.74,15.7,15.71,14200.0,15.7,15.74,15.7,15.71,14200.0
2009-02-24 13:50:00,15.72,15.79,15.72,15.78,13200.0,15.72,15.79,15.72,15.78,13200.0
2009-02-24 13:55:00,15.77,15.81,15.77,15.8,15600.0,15.77,15.81,15.77,15.8,15600.0
2009-02-24 14:00:00,15.8,15.8,15.71,15.75,24800.0,15.8,15.8,15.71,15.75,24800.0
2009-02-24 14:05:00,15.74,15.78,15.74,15.76,11200.0,15.74,15.78,15.74,15.76,11200.0
2009-02-24 14:10:00,15.75,15.75,15.7,15.72,9400.0,15.75,15.75,15.7,15.72,9400.0
2009-02-24 14:15:00,15.74,15.83,15.74,15.81,10000.0,15.74,15.83,15.74,15.81,10000.0
2009-02-24 14:20:00,15.81,15.84,15.79,15.84,9400.0,15.81,15.84,15.79,15.84,9400.0
2009-02-24 14:25:00,15.83,15.85,15.81,15.81,8800.0,15.83,15.85,15.81,15.81,8800.0
2009-02-24 14:30:00,15.81,15.83,15.77,15.78,16200.0,15.81,15.83,15.77,15.78,16200.0
2009-02-24 14:35:00,15.77,15.82,15.76,15.79,22000.0,15.77,15.82,15.76,15.79,22000.0
2009-02-24 14:40:00,15.79,15.83,15.73,15.77,25000.0,15.79,15.83,15.73,15.77,25000.0
2009-02-24 14:45:00,15.76,15.79,15.75,15.77,21600.0,15.76,15.79,15.75,15.77,21600.0
2009-02-24 14:50:00,15.76,15.82,15.74,15.77,17000.0,15.76,15.82,15.74,15.77,17000.0
2009-02-24 14:55:00,15.77,15.85,15.77,15.81,12600.0,15.77,15.85,15.77,15.81,12600.0
2009-02-24 15:00:00,15.83,15.87,15.81,15.85,15000.0,15.83,15.87,15.81,15.85,15000.0
2009-02-24 15:05:00,15.85,15.89,15.83,15.89,11400.0,15.85,15.89,15.83,15.89,11400.0
2009-02-24 15:10:00,15.89,15.94,15.87,15.94,19000.0,15.89,15.94,15.87,15.94,19000.0
2009-02-24 15:15:00,15.94,15.97,15.93,15.97,19600.0,15.94,15.97,15.93,15.97,19600.0
2009-02-24 15:20:00,15.97,15.99,15.96,15.99,17200.0,15.97,15.99,15.96,15.99,17200.0
2009-02-24 15:25:00,15.98,16.07,15.97,15.98,28800.0,15.98,16.07,15.97,15.98,28800.0
2009-02-24 15:30:00,15.98,15.99,15.9,15.92,23200.0,15.98,15.99,15.9,15.92,23200.0
2009-02-24 15:35:00,15.92,15.94,15.88,15.9,33200.0,15.92,15.94,15.88,15.9,33200.0
2009-02-24 15:40:00,15.9,15.94,15.87,15.9,26600.0,15.9,15.94,15.87,15.9,26600.0
2009-02-24 15:45:00,15.9,15.94,15.88,15.94,19200.0,15.9,15.94,15.88,15.94,19200.0
2009-02-24 15:50:00,15.94,15.97,15.93,15.96,25000.0,15.94,15.97,15.93,15.96,25000.0
2009-02-24 15:55:00,15.95,15.95,15.9,15.92,31800.0,15.95,15.95,15.9,15.92,31800.0
2009-02-25 09:30:00,15.8,15.86,15.65,15.69,10800.0,15.8,15.86,15.65,15.69,10800.0
2009-02-25 09:35:00,15.69,15.71,15.53,15.55,11000.0,15.69,15.71,15.53,15.55,11000.0
2009-02-25 09:40:00,15.58,15.66,15.52,15.64,18200.0,15.58,15.66,15.52,15.64,18200.0
2009-02-25 09:45:00,15.59,15.68,15.56,15.68,11200.0,15.59,15.68,15.56,15.68,11200.0
2009-02-25 09:50:00,15.68,15.76,15.68,15.76,17800.0,15.68,15.76,15.68,15.76,17800.0
2009-02-25 09:55:00,15.78,15.79,15.67,15.67,17200.0,15.78,15.79,15.67,15.67,17200.0
2009-02-25 10:00:00,15.67,15.67,15.58,15.59,12600.0,15.67,15.67,15.58,15.59,12600.0
2009-02-25 10:05:00,15.6,15.63,15.56,15.56,22200.0,15.6,15.63,15.56,15.56,22200.0
2009-02-25 10:10:00,15.55,15.69,15.55,15.66,18200.0,15.55,15.69,15.55,15.66,18200.0
2009-02-25 10:15:00,15.66,15.66,15.56,15.63,13000.0,15.66,15.66,15.56,15.63,13000.0
2009-02-25 10:20:00,15.65,15.68,15.63,15.63,6200.0,15.65,15.68,15.63,15.63,6200.0
2009-02-25 10:25:00,15.65,15.68,15.65,15.68,4000.0,15.65,15.68,15.65,15.68,4000.0
2009-02-25 10:30:00,15.67,15.67,15.62,15.63,5600.0,15.67,15.67,15.62,15.63,5600.0
2009-02-25 10:35:00,15.61,15.62,15.6,15.61,6400.0,15.61,15.62,15.6,15.61,6400.0
2009-02-25 10:40:00,15.6,15.61,15.47,15.47,9000.0,15.6,15.61,15.47,15.47,9000.0
2009-02-25 10:45:00,15.48,15.56,15.47,15.55,21600.0,15.48,15.56,15.47,15.55,21600.0
2009-02-25 10:50:00,15.55,15.56,15.53,15.53,2000.0,15.55,15.56,15.53,15.53,2000.0
2009-02-25 10:55:00,15.52,15.53,15.5,15.5,4200.0,15.52,15.53,15.5,15.5,4200.0
2009-02-25 11:00:00,15.5,15.53,15.5,15.53,2000.0,15.5,15.53,15.5,15.53,2000.0
2009-02-25 11:05:00,15.52,15.55,15.5,15.53,8200.0,15.52,15.55,15.5,15.53,8200.0
2009-02-25 11:10:00,15.53,15.53,15.49,15.49,2000.0,15.53,15.53,15.49,15.49,2000.0
2009-02-25 11:15:00,15.49,15.52,15.47,15.51,9200.0,15.49,15.52,15.47,15.51,9200.0
2009-02-25 11:20:00,15.49,15.54,15.49,15.52,1400.0,15.49,15.54,15.49,15.52,1400.0
2009-02-25 11:25:00,15.55,15.56,15.53,15.56,3200.0,15.55,15.56,15.53,15.56,3200.0
2009-02-25 11:30:00,15.55,15.56,15.52,15.56,4200.0,15.55,15.56,15.52,15.56,4200.0
2009-02-25 11:35:00,15.56,15.58,15.56,15.56,7600.0,15.56,15.58,15.56,15.56,7600.0
2009-02-25 11:40:00,15.55,15.56,15.54,15.56,6200.0,15.55,15.56,15.54,15.56,6200.0
2009-02-25 11:45:00,15.56,15.64,15.56,15.62,13200.0,15.56,15.64,15.56,15.62,13200.0
2009-02-25 11:50:00,15.62,15.63,15.59,15.62,21800.0,15.62,15.63,15.59,15.62,21800.0
2009-02-25 11:55:00,15.62,15.62,15.58,15.59,34800.0,15.62,15.62,15.58,15.59,34800.0
2009-02-25 12:00:00,15.6,15.62,15.58,15.58,10200.0,15.6,15.62,15.58,15.58,10200.0
2009-02-25 12:05:00,15.56,15.56,15.49,15.49,13000.0,15.56,15.56,15.49,15.49,13000.0
2009-02-25 12:10:00,15.5,15.5,15.49,15.49,1600.0,15.5,15.5,15.49,15.49,1600.0
2009-02-25 12:15:00,15.49,15.49,15.47,15.47,6400.0,15.49,15.49,15.47,15.47,6400.0
2009-02-25 12:20:00,15.48,15.52,15.48,15.51,4400.0,15.48,15.52,15.48,15.51,4400.0
2009-02-25 12:25:00,15.51,15.52,15.47,15.47,3600.0,15.51,15.52,15.47,15.47,3600.0
2009-02-25 12:30:00,15.46,15.5,15.45,15.49,8200.0,15.46,15.5,15.45,15.49,8200.0
2009-02-25 12:35:00,15.49,15.54,15.49,15.54,8000.0,15.49,15.54,15.49,15.54,8000.0
2009-02-25 12:40:00,15.55,15.58,15.54,15.54,14400.0,15.55,15.58,15.54,15.54,14400.0
2009-02-25 12:45:00,15.53,15.53,15.52,15.53,800.0,15.53,15.53,15.52,15.53,800.0
2009-02-25 12:50:00,15.53,15.53,15.49,15.49,2600.0,15.53,15.53,15.49,15.49,2600.0
2009-02-25 12:55:00,15.49,15.51,15.48,15.51,6400.0,15.49,15.51,15.48,15.51,6400.0
2009-02-25 13:00:00,15.5,15.56,15.5,15.54,4800.0,15.5,15.56,15.5,15.54,4800.0
2009-02-25 13:05:00,15.56,15.58,15.55,15.58,2800.0,15.56,15.58,15.55,15.58,2800.0
2009-02-25 13:10:00,15.58,15.58,15.5,15.52,4600.0,15.58,15.58,15.5,15.52,4600.0
2009-02-25 13:15:00,15.53,15.54,15.51,15.52,1400.0,15.53,15.54,15.51,15.52,1400.0
2009-02-25 13:20:00,15.52,15.52,15.49,15.51,8800.0,15.52,15.52,15.49,15.51,8800.0
2009-02-25 13:25:00,15.51,15.56,15.51,15.55,3000.0,15.51,15.56,15.51,15.55,3000.0
2009-02-25 13:30:00,15.55,15.58,15.55,15.57,4400.0,15.55,15.58,15.55,15.57,4400.0
2009-02-25 13:35:00,15.58,15.62,15.58,15.58,7000.0,15.58,15.62,15.58,15.58,7000.0
2009-02-25 13:40:00,15.6,15.62,15.6,15.61,15000.0,15.6,15.62,15.6,15.61,15000.0
2009-02-25 13:45:00,15.6,15.64,15.59,15.64,12400.0,15.6,15.64,15.59,15.64,12400.0
2009-02-25 13:50:00,15.65,15.71,15.62,15.71,8200.0,15.65,15.71,15.62,15.71,8200.0
2009-02-25 13:55:00,15.7,15.72,15.67,15.69,10400.0,15.7,15.72,15.67,15.69,10400.0
2009-02-25 14:00:00,15.7,15.72,15.6,15.6,15000.0,15.7,15.72,15.6,15.6,15000.0
2009-02-25 14:05:00,15.6,15.61,15.52,15.56,21600.0,15.6,15.61,15.52,15.56,21600.0
2009-02-25 14:10:00,15.55,15.6,15.49,15.55,18000.0,15.55,15.6,15.49,15.55,18000.0
2009-02-25 14:15:00,15.56,15.62,15.52,15.53,15400.0,15.56,15.62,15.52,15.53,15400.0
2009-02-25 14:20:00,15.5,15.61,15.5,15.61,11400.0,15.5,15.61,15.5,15.61,11400.0
2009-02-25 14:25:00,15.62,15.63,15.56,15.59,6400.0,15.62,15.63,15.56,15.59,6400.0
2009-02-25 14:30:00,15.59,15.59,15.54,15.56,11400.0,15.59,15.59,15.54,15.56,11400.0
2009-02-25 14:35:00,15.56,15.62,15.55,15.59,6200.0,15.56,15.62,15.55,15.59,6200.0
2009-02-25 14:40:00,15.6,15.64,15.6,15.63,12200.0,15.6,15.64,15.6,15.63,12200.0
2009-02-25 14:45:00,15.62,15.67,15.62,15.63,6000.0,15.62,15.67,15.62,15.63,6000.0
2009-02-25 14:50:00,15.61,15.69,15.61,15.69,6600.0,15.61,15.69,15.61,15.69,6600.0
2009-02-25 14:55:00,15.69,15.71,15.63,15.67,15400.0,15.69,15.71,15.63,15.67,15400.0
2009-02-25 15:00:00,15.67,15.75,15.63,15.74,25000.0,15.67,15.75,15.63,15.74,25000.0
2009-02-25 15:05:00,15.75,15.8,15.72,15.77,18600.0,15.75,15.8,15.72,15.77,18600.0
2009-02-25 15:10:00,15.78,15.85,15.7,15.81,27400.0,15.78,15.85,15.7,15.81,27400.0
2009-02-25 15:15:00,15.81,15.89,15.81,15.87,34800.0,15.81,15.89,15.81,15.87,34800.0
2009-02-25 15:20:00,15.87,15.93,15.86,15.9,17000.0,15.87,15.93,15.86,15.9,17000.0
2009-02-25 15:25:00,15.87,15.93,15.87,15.88,8400.0,15.87,15.93,15.87,15.88,8400.0
2009-02-25 15:30:00,15.88,15.9,15.86,15.88,14400.0,15.88,15.9,15.86,15.88,14400.0
2009-02-25 15:35:00,15.88,15.91,15.83,15.83,20200.0,15.88,15.91,15.83,15.83,20200.0
2009-02-25 15:40:00,15.85,15.88,15.83,15.83,18200.0,15.85,15.88,15.83,15.83,18200.0
2009-02-25 15:45:00,15.83,15.9,15.79,15.84,35600.0,15.83,15.9,15.79,15.84,35600.0
2009-02-25 15:50:00,15.84,15.84,15.76,15.76,34600.0,15.84,15.84,15.76,15.76,34600.0
2009-02-25 15:55:00,15.77,15.77,15.68,15.68,49800.0,15.77,15.77,15.68,15.68,49800.0
2009-02-26 09:30:00,15.87,15.9,15.74,15.8,5800.0,15.87,15.9,15.74,15.8,5800.0
2009-02-26 09:35:00,15.8,15.8,15.56,15.56,4800.0,15.8,15.8,15.56,15.56,4800.0
2009-02-26 09:40:00,15.56,15.61,15.48,15.53,13000.0,15.56,15.61,15.48,15.53,13000.0
2009-02-26 09:45:00,15.56,15.63,15.47,15.59,10800.0,15.56,15.63,15.47,15.59,10800.0
2009-02-26 09:50:00,15.58,15.65,15.58,15.65,5200.0,15.58,15.65,15.58,15.65,5200.0
2009-02-26 09:55:00,15.62,15.63,15.58,15.58,5600.0,15.62,15.63,15.58,15.58,5600.0
2009-02-26 10:00:00,15.59,15.74,15.59,15.7,19200.0,15.59,15.74,15.59,15.7,19200.0
2009-02-26 10:05:00,15.71,15.71,15.65,15.65,22000.0,15.71,15.71,15.65,15.65,22000.0
2009-02-26 10:10:00,15.65,15.71,15.63,15.66,16400.0,15.65,15.71,15.63,15.66,16400.0
2009-02-26 10:15:00,15.65,15.66,15.65,15.65,4200.0,15.65,15.66,15.65,15.65,4200.0
2009-02-26 10:20:00,15.67,15.69,15.65,15.69,25200.0,15.67,15.69,15.65,15.69,25200.0
2009-02-26 10:25:00,15.69,15.69,15.65,15.67,9000.0,15.69,15.69,15.65,15.67,9000.0
2009-02-26 10:30:00,15.67,15.68,15.65,15.67,8600.0,15.67,15.68,15.65,15.67,8600.0
2009-02-26 10:35:00,15.67,15.78,15.67,15.77,15200.0,15.67,15.78,15.67,15.77,15200.0
2009-02-26 10:40:00,15.75,15.8,15.73,15.74,12200.0,15.75,15.8,15.73,15.74,12200.0
2009-02-26 10:45:00,15.73,15.75,15.67,15.72,25200.0,15.73,15.75,15.67,15.72,25200.0
2009-02-26 10:50:00,15.7,15.71,15.7,15.71,2200.0,15.7,15.71,15.7,15.71,2200.0
2009-02-26 10:55:00,15.7,15.71,15.7,15.7,2600.0,15.7,15.71,15.7,15.7,2600.0
2009-02-26 11:00:00,15.7,15.72,15.7,15.71,18600.0,15.7,15.72,15.7,15.71,18600.0
2009-02-26 11:05:00,15.7,15.72,15.7,15.71,21800.0,15.7,15.72,15.7,15.71,21800.0
2009-02-26 11:10:00,15.71,15.71,15.7,15.71,10200.0,15.71,15.71,15.7,15.71,10200.0
2009-02-26 11:15:00,15.7,15.71,15.7,15.71,10000.0,15.7,15.71,15.7,15.71,10000.0
2009-02-26 11:20:00,15.71,15.71,15.68,15.7,7200.0,15.71,15.71,15.68,15.7,7200.0
2009-02-26 11:25:00,15.7,15.72,15.7,15.7,11200.0,15.7,15.72,15.7,15.7,11200.0
2009-02-26 11:30:00,15.71,15.72,15.65,15.67,26600.0,15.71,15.72,15.65,15.67,26600.0
2009-02-26 11:35:00,15.67,15.67,15.65,15.65,5200.0,15.67,15.67,15.65,15.65,5200.0
2009-02-26 11:40:00,15.65,15.66,15.64,15.65,17800.0,15.65,15.66,15.64,15.65,17800.0
2009-02-26 11:45:00,15.65,15.65,15.63,15.63,10400.0,15.65,15.65,15.63,15.63,10400.0
2009-02-26 11:50:00,15.63,15.67,15.63,15.65,11400.0,15.63,15.67,15.63,15.65,11400.0
2009-02-26 11:55:00,15.65,15.65,15.65,15.65,5800.0,15.65,15.65,15.65,15.65,5800.0
2009-02-26 12:00:00,15.65,15.68,15.65,15.68,16400.0,15.65,15.68,15.65,15.68,16400.0
2009-02-26 12:05:00,15.67,15.72,15.65,15.68,10600.0,15.67,15.72,15.65,15.68,10600.0
2009-02-26 12:10:00,15.68,15.73,15.68,15.7,13800.0,15.68,15.73,15.68,15.7,13800.0
2009-02-26 12:15:00,15.7,15.71,15.65,15.65,17600.0,15.7,15.71,15.65,15.65,17600.0
2009-02-26 12:20:00,15.65,15.69,15.63,15.63,12800.0,15.65,15.69,15.63,15.63,12800.0
2009-02-26 12:25:00,15.63,15.65,15.63,15.63,19400.0,15.63,15.65,15.63,15.63,19400.0
2009-02-26 12:30:00,15.63,15.63,15.56,15.56,4600.0,15.63,15.63,15.56,15.56,4600.0
2009-02-26 12:35:00,15.58,15.65,15.58,15.63,25000.0,15.58,15.65,15.58,15.63,25000.0
2009-02-26 12:40:00,15.63,15.66,15.63,15.65,9200.0,15.63,15.66,15.63,15.65,9200.0
2009-02-26 12:45:00,15.65,15.67,15.63,15.63,15200.0,15.65,15.67,15.63,15.63,15200.0
2009-02-26 12:50:00,15.64,15.65,15.63,15.65,18400.0,15.64,15.65,15.63,15.65,18400.0
2009-02-26 12:55:00,15.65,15.65,15.6,15.63,33800.0,15.65,15.65,15.6,15.63,33800.0
2009-02-26 13:00:00,15.63,15.65,15.6,15.61,6000.0,15.63,15.65,15.6,15.61,6000.0
2009-02-26 13:05:00,15.6,15.62,15.58,15.58,12400.0,15.6,15.62,15.58,15.58,12400.0
2009-02-26 13:10:00,15.58,15.58,15.51,15.54,10800.0,15.58,15.58,15.51,15.54,10800.0
2009-02-26 13:15:00,15.55,15.6,15.55,15.58,6200.0,15.55,15.6,15.55,15.58,6200.0
2009-02-26 13:20:00,15.58,15.6,15.54,15.58,8400.0,15.58,15.6,15.54,15.58,8400.0
2009-02-26 13:25:00,15.54,15.61,15.53,15.55,12400.0,15.54,15.61,15.53,15.55,12400.0
2009-02-26 13:30:00,15.55,15.58,15.55,15.56,13600.0,15.55,15.58,15.55,15.56,13600.0
2009-02-26 13:35:00,15.56,15.63,15.53,15.56,15200.0,15.56,15.63,15.53,15.56,15200.0
2009-02-26 13:40:00,15.55,15.55,15.47,15.47,55200.0,15.55,15.55,15.47,15.47,55200.0
2009-02-26 13:45:00,15.49,15.49,15.41,15.43,27400.0,15.49,15.49,15.41,15.43,27400.0
2009-02-26 13:50:00,15.43,15.46,15.41,15.43,11600.0,15.43,15.46,15.41,15.43,11600.0
2009-02-26 13:55:00,15.44,15.47,15.42,15.44,11800.0,15.44,15.47,15.42,15.44,11800.0
2009-02-26 14:00:00,15.46,15.49,15.44,15.46,20400.0,15.46,15.49,15.44,15.46,20400.0
2009-02-26 14:05:00,15.48,15.52,15.45,15.52,15600.0,15.48,15.52,15.45,15.52,15600.0
2009-02-26 14:10:00,15.5,15.52,15.47,15.51,7600.0,15.5,15.52,15.47,15.51,7600.0
2009-02-26 14:15:00,15.54,15.54,15.5,15.52,6200.0,15.54,15.54,15.5,15.52,6200.0
2009-02-26 14:20:00,15.52,15.55,15.52,15.53,5200.0,15.52,15.55,15.52,15.53,5200.0
2009-02-26 14:25:00,15.53,15.59,15.48,15.56,18400.0,15.53,15.59,15.48,15.56,18400.0
2009-02-26 14:30:00,15.53,15.57,15.5,15.5,30200.0,15.53,15.57,15.5,15.5,30200.0
2009-02-26 14:35:00,15.51,15.54,15.49,15.52,8800.0,15.51,15.54,15.49,15.52,8800.0
2009-02-26 14:40:00,15.52,15.55,15.52,15.53,7000.0,15.52,15.55,15.52,15.53,7000.0
2009-02-26 14:45:00,15.53,15.55,15.49,15.52,18800.0,15.53,15.55,15.49,15.52,18800.0
2009-02-26 14:50:00,15.52,15.54,15.43,15.43,20400.0,15.52,15.54,15.43,15.43,20400.0
2009-02-26 14:55:00,15.42,15.47,15.38,15.46,19000.0,15.42,15.47,15.38,15.46,19000.0
2009-02-26 15:00:00,15.46,15.47,15.38,15.38,25000.0,15.46,15.47,15.38,15.38,25000.0
2009-02-26 15:05:00,15.38,15.43,15.35,15.35,17000.0,15.38,15.43,15.35,15.35,17000.0
2009-02-26 15:10:00,15.36,15.4,15.3,15.31,22200.0,15.36,15.4,15.3,15.31,22200.0
2009-02-26 15:15:00,15.29,15.34,15.29,15.3,26000.0,15.29,15.34,15.29,15.3,26000.0
2009-02-26 15:20:00,15.3,15.3,15.26,15.29,23800.0,15.3,15.3,15.26,15.29,23800.0
2009-02-26 15:25:00,15.29,15.29,15.24,15.27,14800.0,15.29,15.29,15.24,15.27,14800.0
2009-02-26 15:30:00,15.27,15.31,15.24,15.27,18600.0,15.27,15.31,15.24,15.27,18600.0
2009-02-26 15:35:00,15.28,15.34,15.27,15.29,13200.0,15.28,15.34,15.27,15.29,13200.0
2009-02-26 15:40:00,15.3,15.4,15.3,15.38,32200.0,15.3,15.4,15.3,15.38,32200.0
2009-02-26 15:45:00,15.38,15.41,15.36,15.4,30000.0,15.38,15.41,15.36,15.4,30000.0
2009-02-26 15:50:00,15.4,15.4,15.33,15.37,35800.0,15.4,15.4,15.33,15.37,35800.0
2009-02-26 15:55:00,15.37,15.4,15.31,15.31,87800.0,15.37,15.4,15.31,15.31,87800.0
2009-02-27 09:30:00,15.22,15.22,14.99,15.03,27800.0,15.22,15.22,14.99,15.03,27800.0
2009-02-27 09:35:00,14.99,15.03,14.9,14.9,11200.0,14.99,15.03,14.9,14.9,11200.0
2009-02-27 09:40:00,14.94,14.94,14.85,14.86,14600.0,14.94,14.94,14.85,14.86,14600.0
2009-02-27 09:45:00,14.86,14.93,14.85,14.93,10800.0,14.86,14.93,14.85,14.93,10800.0
2009-02-27 09:50:00,14.94,14.98,14.91,14.97,6600.0,14.94,14.98,14.91,14.97,6600.0
2009-02-27 09:55:00,14.96,15.02,14.95,14.98,25400.0,14.96,15.02,14.95,14.98,25400.0
2009-02-27 10:00:00,14.99,15.03,14.95,14.96,31600.0,14.99,15.03,14.95,14.96,31600.0
2009-02-27 10:05:00,14.97,15.03,14.95,14.95,29000.0,14.97,15.03,14.95,14.95,29000.0
2009-02-27 10:10:00,14.95,14.97,14.93,14.93,14800.0,14.95,14.97,14.93,14.93,14800.0
2009-02-27 10:15:00,14.94,14.94,14.9,14.94,7000.0,14.94,14.94,14.9,14.94,7000.0
2009-02-27 10:20:00,14.99,15.14,14.99,15.1,15200.0,14.99,15.14,14.99,15.1,15200.0
2009-02-27 10:25:00,15.1,15.1,14.99,15.01,8200.0,15.1,15.1,14.99,15.01,8200.0
2009-02-27 10:30:00,14.99,15.04,14.99,15.03,9400.0,14.99,15.04,14.99,15.03,9400.0
2009-02-27 10:35:00,15.0,15.0,14.96,14.96,7800.0,15.0,15.0,14.96,14.96,7800.0
2009-02-27 10:40:00,14.96,15.08,14.95,15.04,11000.0,14.96,15.08,14.95,15.04,11000.0
2009-02-27 10:45:00,15.02,15.12,15.0,15.09,22600.0,15.02,15.12,15.0,15.09,22600.0
2009-02-27 10:50:00,15.08,15.11,15.08,15.11,11000.0,15.08,15.11,15.08,15.11,11000.0
2009-02-27 10:55:00,15.1,15.1,15.03,15.08,9600.0,15.1,15.1,15.03,15.08,9600.0
2009-02-27 11:00:00,15.08,15.1,15.07,15.08,48000.0,15.08,15.1,15.07,15.08,48000.0
2009-02-27 11:05:00,15.07,15.09,15.0,15.06,9600.0,15.07,15.09,15.0,15.06,9600.0
2009-02-27 11:10:00,15.06,15.08,15.05,15.07,13600.0,15.06,15.08,15.05,15.07,13600.0
2009-02-27 11:15:00,15.07,15.09,14.98,14.98,26000.0,15.07,15.09,14.98,14.98,26000.0
2009-02-27 11:20:00,15.0,15.05,14.98,15.02,4000.0,15.0,15.05,14.98,15.02,4000.0
2009-02-27 11:25:00,15.01,15.04,14.99,15.04,4800.0,15.01,15.04,14.99,15.04,4800.0
2009-02-27 11:30:00,15.03,15.04,14.99,14.99,2600.0,15.03,15.04,14.99,14.99,2600.0
2009-02-27 11:35:00,14.99,14.99,14.93,14.96,9000.0,14.99,14.99,14.93,14.96,9000.0
2009-02-27 11:40:00,14.95,15.08,14.95,15.08,4400.0,14.95,15.08,14.95,15.08,4400.0
2009-02-27 11:45:00,15.09,15.1,15.03,15.1,4800.0,15.09,15.1,15.03,15.1,4800.0
2009-02-27 11:50:00,15.08,15.09,15.02,15.03,4600.0,15.08,15.09,15.02,15.03,4600.0
2009-02-27 11:55:00,15.02,15.09,15.02,15.09,3600.0,15.02,15.09,15.02,15.09,3600.0
2009-02-27 12:00:00,15.11,15.15,15.11,15.12,5400.0,15.11,15.15,15.11,15.12,5400.0
2009-02-27 12:05:00,15.13,15.19,15.13,15.15,4200.0,15.13,15.19,15.13,15.15,4200.0
2009-02-27 12:10:00,15.13,15.18,15.12,15.17,8000.0,15.13,15.18,15.12,15.17,8000.0
2009-02-27 12:15:00,15.15,15.18,15.1,15.12,8800.0,15.15,15.18,15.1,15.12,8800.0
2009-02-27 12:20:00,15.1,15.15,15.09,15.15,4200.0,15.1,15.15,15.09,15.15,4200.0
2009-02-27 12:25:00,15.15,15.19,15.13,15.17,12800.0,15.15,15.19,15.13,15.17,12800.0
2009-02-27 12:30:00,15.15,15.22,15.15,15.15,13200.0,15.15,15.22,15.15,15.15,13200.0
2009-02-27 12:35:00,15.17,15.21,15.15,15.2,36000.0,15.17,15.21,15.15,15.2,36000.0
2009-02-27 12:40:00,15.18,15.27,15.16,15.22,21600.0,15.18,15.27,15.16,15.22,21600.0
2009-02-27 12:45:00,15.24,15.24,15.19,15.19,6000.0,15.24,15.24,15.19,15.19,6000.0
2009-02-27 12:50:00,15.19,15.21,15.15,15.15,5600.0,15.19,15.21,15.15,15.15,5600.0
2009-02-27 12:55:00,15.15,15.22,15.15,15.22,6600.0,15.15,15.22,15.15,15.22,6600.0
2009-02-27 13:00:00,15.22,15.26,15.22,15.24,10000.0,15.22,15.26,15.22,15.24,10000.0
2009-02-27 13:05:00,15.24,15.27,15.22,15.27,8000.0,15.24,15.27,15.22,15.27,8000.0
2009-02-27 13:10:00,15.25,15.29,15.21,15.27,28800.0,15.25,15.29,15.21,15.27,28800.0
2009-02-27 13:15:00,15.24,15.28,15.19,15.28,23600.0,15.24,15.28,15.19,15.28,23600.0
2009-02-27 13:20:00,15.3,15.3,15.25,15.25,7400.0,15.3,15.3,15.25,15.25,7400.0
2009-02-27 13:25:00,15.26,15.28,15.25,15.27,5600.0,15.26,15.28,15.25,15.27,5600.0
2009-02-27 13:30:00,15.27,15.34,15.18,15.26,26200.0,15.27,15.34,15.18,15.26,26200.0
2009-02-27 13:35:00,15.26,15.26,15.12,15.16,16200.0,15.26,15.26,15.12,15.16,16200.0
2009-02-27 13:40:00,15.16,15.22,15.13,15.15,6200.0,15.16,15.22,15.13,15.15,6200.0
2009-02-27 13:45:00,15.14,15.22,15.13,15.22,13000.0,15.14,15.22,15.13,15.22,13000.0
2009-02-27 13:50:00,15.23,15.27,15.22,15.26,22800.0,15.23,15.27,15.22,15.26,22800.0
2009-02-27 13:55:00,15.27,15.37,15.26,15.32,23400.0,15.27,15.37,15.26,15.32,23400.0
2009-02-27 14:00:00,15.33,15.37,15.3,15.36,7400.0,15.33,15.37,15.3,15.36,7400.0
2009-02-27 14:05:00,15.35,15.35,15.29,15.3,27800.0,15.35,15.35,15.29,15.3,27800.0
2009-02-27 14:10:00,15.31,15.42,15.29,15.4,48800.0,15.31,15.42,15.29,15.4,48800.0
2009-02-27 14:15:00,15.4,15.42,15.35,15.36,16400.0,15.4,15.42,15.35,15.36,16400.0
2009-02-27 14:20:00,15.37,15.4,15.31,15.34,27200.0,15.37,15.4,15.31,15.34,27200.0
2009-02-27 14:25:00,15.32,15.37,15.29,15.31,33000.0,15.32,15.37,15.29,15.31,33000.0
2009-02-27 14:30:00,15.31,15.36,15.28,15.31,47000.0,15.31,15.36,15.28,15.31,47000.0
2009-02-27 14:35:00,15.31,15.33,15.29,15.32,20800.0,15.31,15.33,15.29,15.32,20800.0
2009-02-27 14:40:00,15.31,15.37,15.3,15.31,15000.0,15.31,15.37,15.3,15.31,15000.0
2009-02-27 14:45:00,15.3,15.4,15.3,15.4,19000.0,15.3,15.4,15.3,15.4,19000.0
2009-02-27 14:50:00,15.4,15.42,15.36,15.36,16000.0,15.4,15.42,15.36,15.36,16000.0
2009-02-27 14:55:00,15.36,15.4,15.35,15.38,15200.0,15.36,15.4,15.35,15.38,15200.0
2009-02-27 15:00:00,15.36,15.37,15.3,15.33,54400.0,15.36,15.37,15.3,15.33,54400.0
2009-02-27 15:05:00,15.33,15.35,15.26,15.27,15400.0,15.33,15.35,15.26,15.27,15400.0
2009-02-27 15:10:00,15.27,15.27,15.19,15.21,12000.0,15.27,15.27,15.19,15.21,12000.0
2009-02-27 15:15:00,15.19,15.21,15.13,15.15,16200.0,15.19,15.21,15.13,15.15,16200.0
2009-02-27 15:20:00,15.15,15.17,15.07,15.15,17600.0,15.15,15.17,15.07,15.15,17600.0
2009-02-27 15:25:00,15.17,15.17,15.1,15.11,16600.0,15.17,15.17,15.1,15.11,16600.0
2009-02-27 15:30:00,15.1,15.18,15.08,15.15,19400.0,15.1,15.18,15.08,15.15,19400.0
2009-02-27 15:35:00,15.13,15.13,15.05,15.06,19600.0,15.13,15.13,15.05,15.06,19600.0
2009-02-27 15:40:00,15.06,15.13,15.06,15.08,17800.0,15.06,15.13,15.06,15.08,17800.0
2009-02-27 15:45:00,15.09,15.16,15.06,15.12,27000.0,15.09,15.16,15.06,15.12,27000.0
2009-02-27 15:50:00,15.12,15.15,15.08,15.09,20600.0,15.12,15.15,15.08,15.09,20600.0
2009-02-27 15:55:00,15.09,15.12,15.05,15.07,40200.0,15.09,15.12,15.05,15.07,40200.0
2009-03-02 09:30:00,14.94,15.12,14.72,14.72,28600.0,14.94,15.12,14.72,14.72,28600.0
2009-03-02 09:35:00,14.72,14.77,14.52,14.56,16000.0,14.72,14.77,14.52,14.56,16000.0
2009-03-02 09:40:00,14.61,14.62,14.54,14.56,19400.0,14.61,14.62,14.54,14.56,19400.0
2009-03-02 09:45:00,14.56,14.56,14.53,14.55,14400.0,14.56,14.56,14.53,14.55,14400.0
2009-03-02 09:50:00,14.55,14.59,14.53,14.54,24000.0,14.55,14.59,14.53,14.54,24000.0
2009-03-02 09:55:00,14.52,14.52,14.44,14.45,15000.0,14.52,14.52,14.44,14.45,15000.0
2009-03-02 10:00:00,14.46,14.47,14.36,14.36,22600.0,14.46,14.47,14.36,14.36,22600.0
2009-03-02 10:05:00,14.35,14.38,14.29,14.3,13000.0,14.35,14.38,14.29,14.3,13000.0
2009-03-02 10:10:00,14.3,14.33,14.26,14.29,10600.0,14.3,14.33,14.26,14.29,10600.0
2009-03-02 10:15:00,14.31,14.38,14.31,14.36,4400.0,14.31,14.38,14.31,14.36,4400.0
2009-03-02 10:20:00,14.34,14.35,14.31,14.34,5600.0,14.34,14.35,14.31,14.34,5600.0
2009-03-02 10:25:00,14.35,14.35,14.34,14.35,15600.0,14.35,14.35,14.34,14.35,15600.0
2009-03-02 10:30:00,14.34,14.43,14.34,14.41,14400.0,14.34,14.43,14.34,14.41,14400.0
2009-03-02 10:35:00,14.41,14.43,14.4,14.4,9000.0,14.41,14.43,14.4,14.4,9000.0
2009-03-02 10:40:00,14.4,14.4,14.34,14.35,5200.0,14.4,14.4,14.34,14.35,5200.0
2009-03-02 10:45:00,14.36,14.36,14.29,14.29,24200.0,14.36,14.36,14.29,14.29,24200.0
2009-03-02 10:50:00,14.29,14.29,14.22,14.24,13600.0,14.29,14.29,14.22,14.24,13600.0
2009-03-02 10:55:00,14.24,14.24,14.2,14.2,14000.0,14.24,14.24,14.2,14.2,14000.0
2009-03-02 11:00:00,14.22,14.25,14.2,14.21,13600.0,14.22,14.25,14.2,14.21,13600.0
2009-03-02 11:05:00,14.21,14.21,14.08,14.09,16200.0,14.21,14.21,14.08,14.09,16200.0
2009-03-02 11:10:00,14.08,14.1,14.08,14.1,3600.0,14.08,14.1,14.08,14.1,3600.0
2009-03-02 11:15:00,14.1,14.1,14.06,14.06,12800.0,14.1,14.1,14.06,14.06,12800.0
2009-03-02 11:20:00,14.06,14.17,14.06,14.14,14600.0,14.06,14.17,14.06,14.14,14600.0
2009-03-02 11:25:00,14.16,14.18,14.15,14.16,30200.0,14.16,14.18,14.15,14.16,30200.0
2009-03-02 11:30:00,14.15,14.15,14.13,14.15,12000.0,14.15,14.15,14.13,14.15,12000.0
2009-03-02 11:35:00,14.16,14.19,14.13,14.14,20800.0,14.16,14.19,14.13,14.14,20800.0
2009-03-02 11:40:00,14.13,14.15,14.13,14.13,5600.0,14.13,14.15,14.13,14.13,5600.0
2009-03-02 11:45:00,14.13,14.13,14.1,14.1,8600.0,14.13,14.13,14.1,14.1,8600.0
2009-03-02 11:50:00,14.1,14.1,14.05,14.06,7400.0,14.1,14.1,14.05,14.06,7400.0
2009-03-02 11:55:00,14.06,14.06,14.01,14.02,20400.0,14.06,14.06,14.01,14.02,20400.0
2009-03-02 12:00:00,14.02,14.06,13.98,14.03,19600.0,14.02,14.06,13.98,14.03,19600.0
2009-03-02 12:05:00,14.03,14.06,14.0,14.02,4600.0,14.03,14.06,14.0,14.02,4600.0
2009-03-02 12:10:00,14.02,14.02,13.98,13.99,9800.0,14.02,14.02,13.98,13.99,9800.0
2009-03-02 12:15:00,14.0,14.04,13.99,13.99,4000.0,14.0,14.04,13.99,13.99,4000.0
2009-03-02 12:20:00,14.0,14.0,13.99,14.0,6800.0,14.0,14.0,13.99,14.0,6800.0
2009-03-02 12:25:00,14.0,14.01,13.99,13.99,21800.0,14.0,14.01,13.99,13.99,21800.0
2009-03-02 12:30:00,13.99,14.0,13.99,13.99,6200.0,13.99,14.0,13.99,13.99,6200.0
2009-03-02 12:35:00,13.99,14.05,13.99,14.04,12800.0,13.99,14.05,13.99,14.04,12800.0
2009-03-02 12:40:00,14.05,14.12,14.05,14.1,21200.0,14.05,14.12,14.05,14.1,21200.0
2009-03-02 12:45:00,14.1,14.1,14.04,14.06,23400.0,14.1,14.1,14.04,14.06,23400.0
2009-03-02 12:50:00,14.07,14.09,14.06,14.08,9000.0,14.07,14.09,14.06,14.08,9000.0
2009-03-02 12:55:00,14.08,14.12,14.05,14.06,18200.0,14.08,14.12,14.05,14.06,18200.0
2009-03-02 13:00:00,14.05,14.17,14.05,14.11,22800.0,14.05,14.17,14.05,14.11,22800.0
2009-03-02 13:05:00,14.11,14.11,14.03,14.04,7200.0,14.11,14.11,14.03,14.04,7200.0
2009-03-02 13:10:00,14.03,14.03,14.0,14.0,9000.0,14.03,14.03,14.0,14.0,9000.0
2009-03-02 13:15:00,14.0,14.02,13.99,14.01,12400.0,14.0,14.02,13.99,14.01,12400.0
2009-03-02 13:20:00,14.0,14.0,13.99,13.99,4200.0,14.0,14.0,13.99,13.99,4200.0
2009-03-02 13:25:00,13.99,14.06,13.99,14.0,17200.0,13.99,14.06,13.99,14.0,17200.0
2009-03-02 13:30:00,14.01,14.02,13.99,13.99,11200.0,14.01,14.02,13.99,13.99,11200.0
2009-03-02 13:35:00,13.99,13.99,13.92,13.93,18200.0,13.99,13.99,13.92,13.93,18200.0
2009-03-02 13:40:00,13.92,13.98,13.92,13.95,14800.0,13.92,13.98,13.92,13.95,14800.0
2009-03-02 13:45:00,13.95,13.97,13.92,13.97,8600.0,13.95,13.97,13.92,13.97,8600.0
2009-03-02 13:50:00,13.97,13.99,13.93,13.97,9800.0,13.97,13.99,13.93,13.97,9800.0
2009-03-02 13:55:00,13.96,14.02,13.96,13.99,14800.0,13.96,14.02,13.96,13.99,14800.0
2009-03-02 14:00:00,13.99,14.03,13.99,14.03,13000.0,13.99,14.03,13.99,14.03,13000.0
2009-03-02 14:05:00,14.05,14.05,13.97,13.97,9800.0,14.05,14.05,13.97,13.97,9800.0
2009-03-02 14:10:00,13.98,14.04,13.98,14.02,6600.0,13.98,14.04,13.98,14.02,6600.0
2009-03-02 14:15:00,14.03,14.05,13.97,13.99,16000.0,14.03,14.05,13.97,13.99,16000.0
2009-03-02 14:20:00,13.97,13.98,13.93,13.94,19200.0,13.97,13.98,13.93,13.94,19200.0
2009-03-02 14:25:00,13.95,13.97,13.95,13.97,10200.0,13.95,13.97,13.95,13.97,10200.0
2009-03-02 14:30:00,13.97,14.03,13.93,14.01,12200.0,13.97,14.03,13.93,14.01,12200.0
2009-03-02 14:35:00,14.01,14.06,14.01,14.01,9600.0,14.01,14.06,14.01,14.01,9600.0
2009-03-02 14:40:00,13.99,14.03,13.95,13.99,16400.0,13.99,14.03,13.95,13.99,16400.0
2009-03-02 14:45:00,13.99,14.04,13.98,14.0,26800.0,13.99,14.04,13.98,14.0,26800.0
2009-03-02 14:50:00,13.99,14.05,13.98,14.01,15400.0,13.99,14.05,13.98,14.01,15400.0
2009-03-02 14:55:00,14.0,14.06,13.99,14.03,35200.0,14.0,14.06,13.99,14.03,35200.0
2009-03-02 15:00:00,14.03,14.06,14.03,14.04,38600.0,14.03,14.06,14.03,14.04,38600.0
2009-03-02 15:05:00,14.06,14.06,13.97,13.99,30600.0,14.06,14.06,13.97,13.99,30600.0
2009-03-02 15:10:00,13.97,14.02,13.97,13.98,14200.0,13.97,14.02,13.97,13.98,14200.0
2009-03-02 15:15:00,13.99,13.99,13.95,13.95,9800.0,13.99,13.99,13.95,13.95,9800.0
2009-03-02 15:20:00,13.95,14.01,13.94,13.95,23600.0,13.95,14.01,13.94,13.95,23600.0
2009-03-02 15:25:00,13.94,13.96,13.9,13.94,25600.0,13.94,13.96,13.9,13.94,25600.0
2009-03-02 15:30:00,13.93,14.0,13.93,13.99,25800.0,13.93,14.0,13.93,13.99,25800.0
2009-03-02 15:35:00,13.97,13.97,13.9,13.9,19600.0,13.97,13.97,13.9,13.9,19600.0
2009-03-02 15:40:00,13.92,13.94,13.9,13.92,14400.0,13.92,13.94,13.9,13.92,14400.0
2009-03-02 15:45:00,13.92,13.94,13.9,13.92,14000.0,13.92,13.94,13.9,13.92,14000.0
2009-03-02 15:50:00,13.9,13.92,13.86,13.92,92600.0,13.9,13.92,13.86,13.92,92600.0
2009-03-02 15:55:00,13.92,13.96,13.9,13.91,177800.0,13.92,13.96,13.9,13.91,177800.0
2009-03-03 09:30:00,13.9,14.04,13.85,13.88,18200.0,13.9,14.04,13.85,13.88,18200.0
2009-03-03 09:35:00,13.84,14.15,13.84,14.13,20000.0,13.84,14.15,13.84,14.13,20000.0
2009-03-03 09:40:00,14.15,14.17,14.05,14.11,10600.0,14.15,14.17,14.05,14.11,10600.0
2009-03-03 09:45:00,14.08,14.11,14.08,14.08,4200.0,14.08,14.11,14.08,14.08,4200.0
2009-03-03 09:50:00,14.09,14.11,14.08,14.08,6600.0,14.09,14.11,14.08,14.08,6600.0
2009-03-03 09:55:00,14.09,14.13,14.09,14.09,11800.0,14.09,14.13,14.09,14.09,11800.0
2009-03-03 10:00:00,14.09,14.11,14.01,14.08,23800.0,14.09,14.11,14.01,14.08,23800.0
2009-03-03 10:05:00,14.08,14.1,14.0,14.02,27400.0,14.08,14.1,14.0,14.02,27400.0
2009-03-03 10:10:00,14.01,14.08,13.97,14.07,29400.0,14.01,14.08,13.97,14.07,29400.0
2009-03-03 10:15:00,14.06,14.13,14.06,14.1,18200.0,14.06,14.13,14.06,14.1,18200.0
2009-03-03 10:20:00,14.1,14.13,14.01,14.05,19000.0,14.1,14.13,14.01,14.05,19000.0
2009-03-03 10:25:00,14.04,14.1,14.04,14.1,23600.0,14.04,14.1,14.04,14.1,23600.0
2009-03-03 10:30:00,14.11,14.11,14.04,14.05,16200.0,14.11,14.11,14.04,14.05,16200.0
2009-03-03 10:35:00,14.06,14.1,14.05,14.06,16600.0,14.06,14.1,14.05,14.06,16600.0
2009-03-03 10:40:00,14.06,14.15,14.06,14.11,17200.0,14.06,14.15,14.06,14.11,17200.0
2009-03-03 10:45:00,14.1,14.13,14.1,14.13,32200.0,14.1,14.13,14.1,14.13,32200.0
2009-03-03 10:50:00,14.13,14.14,14.12,14.13,21400.0,14.13,14.14,14.12,14.13,21400.0
2009-03-03 10:55:00,14.13,14.15,14.1,14.15,15800.0,14.13,14.15,14.1,14.15,15800.0
2009-03-03 11:00:00,14.15,14.2,14.12,14.13,19200.0,14.15,14.2,14.12,14.13,19200.0
2009-03-03 11:05:00,14.13,14.22,14.13,14.22,22400.0,14.13,14.22,14.13,14.22,22400.0
2009-03-03 11:10:00,14.21,14.22,14.1,14.13,31200.0,14.21,14.22,14.1,14.13,31200.0
2009-03-03 11:15:00,14.13,14.13,14.05,14.1,19400.0,14.13,14.13,14.05,14.1,19400.0
2009-03-03 11:20:00,14.12,14.15,14.06,14.08,22800.0,14.12,14.15,14.06,14.08,22800.0
2009-03-03 11:25:00,14.03,14.05,14.0,14.0,17800.0,14.03,14.05,14.0,14.0,17800.0
2009-03-03 11:30:00,14.0,14.0,13.92,13.92,9400.0,14.0,14.0,13.92,13.92,9400.0
2009-03-03 11:35:00,13.92,13.92,13.9,13.9,17000.0,13.92,13.92,13.9,13.9,17000.0
2009-03-03 11:40:00,13.91,14.06,13.91,14.06,25000.0,13.91,14.06,13.91,14.06,25000.0
2009-03-03 11:45:00,14.03,14.06,13.96,14.06,25400.0,14.03,14.06,13.96,14.06,25400.0
2009-03-03 11:50:00,14.06,14.07,14.0,14.02,19400.0,14.06,14.07,14.0,14.02,19400.0
2009-03-03 11:55:00,14.03,14.03,14.0,14.01,29600.0,14.03,14.03,14.0,14.01,29600.0
2009-03-03 12:00:00,14.02,14.04,14.0,14.03,22600.0,14.02,14.04,14.0,14.03,22600.0
2009-03-03 12:05:00,14.05,14.06,14.01,14.01,6600.0,14.05,14.06,14.01,14.01,6600.0
2009-03-03 12:10:00,14.01,14.02,13.99,14.0,10600.0,14.01,14.02,13.99,14.0,10600.0
2009-03-03 12:15:00,13.99,14.05,13.99,14.05,8800.0,13.99,14.05,13.99,14.05,8800.0
2009-03-03 12:20:00,14.05,14.05,14.03,14.04,4000.0,14.05,14.05,14.03,14.04,4000.0
2009-03-03 12:25:00,14.01,14.06,14.01,14.02,6600.0,14.01,14.06,14.01,14.02,6600.0
2009-03-03 12:30:00,14.02,14.02,13.95,13.96,14600.0,14.02,14.02,13.95,13.96,14600.0
2009-03-03 12:35:00,13.98,14.02,13.93,13.93,23600.0,13.98,14.02,13.93,13.93,23600.0
2009-03-03 12:40:00,13.93,13.95,13.93,13.95,8400.0,13.93,13.95,13.93,13.95,8400.0
2009-03-03 12:45:00,13.95,13.99,13.94,13.96,22800.0,13.95,13.99,13.94,13.96,22800.0
2009-03-03 12:50:00,13.95,13.96,13.92,13.96,12000.0,13.95,13.96,13.92,13.96,12000.0
2009-03-03 12:55:00,13.96,13.96,13.93,13.96,11400.0,13.96,13.96,13.93,13.96,11400.0
2009-03-03 13:00:00,13.95,13.96,13.93,13.95,5000.0,13.95,13.96,13.93,13.95,5000.0
2009-03-03 13:05:00,13.95,14.01,13.95,14.0,19800.0,13.95,14.01,13.95,14.0,19800.0
2009-03-03 13:10:00,14.0,14.0,13.96,13.99,15800.0,14.0,14.0,13.96,13.99,15800.0
2009-03-03 13:15:00,13.99,14.01,13.97,14.01,8800.0,13.99,14.01,13.97,14.01,8800.0
2009-03-03 13:20:00,14.02,14.06,14.02,14.05,6000.0,14.02,14.06,14.02,14.05,6000.0
2009-03-03 13:25:00,14.04,14.06,14.02,14.04,10000.0,14.04,14.06,14.02,14.04,10000.0
2009-03-03 13:30:00,14.05,14.06,14.02,14.05,12200.0,14.05,14.06,14.02,14.05,12200.0
2009-03-03 13:35:00,14.03,14.06,14.01,14.05,14000.0,14.03,14.06,14.01,14.05,14000.0
2009-03-03 13:40:00,14.06,14.08,14.05,14.06,5200.0,14.06,14.08,14.05,14.06,5200.0
2009-03-03 13:45:00,14.06,14.08,14.05,14.05,11200.0,14.06,14.08,14.05,14.05,11200.0
2009-03-03 13:50:00,14.06,14.12,14.06,14.08,23600.0,14.06,14.12,14.06,14.08,23600.0
2009-03-03 13:55:00,14.07,14.12,14.05,14.1,7000.0,14.07,14.12,14.05,14.1,7000.0
2009-03-03 14:00:00,14.06,14.15,14.06,14.14,4200.0,14.06,14.15,14.06,14.14,4200.0
2009-03-03 14:05:00,14.12,14.15,14.05,14.11,12600.0,14.12,14.15,14.05,14.11,12600.0
2009-03-03 14:10:00,14.12,14.16,14.08,14.15,9200.0,14.12,14.16,14.08,14.15,9200.0
2009-03-03 14:15:00,14.15,14.15,14.11,14.12,5200.0,14.15,14.15,14.11,14.12,5200.0
2009-03-03 14:20:00,14.13,14.19,14.11,14.18,5400.0,14.13,14.19,14.11,14.18,5400.0
2009-03-03 14:25:00,14.2,14.21,14.13,14.14,7600.0,14.2,14.21,14.13,14.14,7600.0
2009-03-03 14:30:00,14.15,14.21,14.13,14.19,16000.0,14.15,14.21,14.13,14.19,16000.0
2009-03-03 14:35:00,14.18,14.22,14.18,14.2,10000.0,14.18,14.22,14.18,14.2,10000.0
2009-03-03 14:40:00,14.19,14.22,14.13,14.15,12400.0,14.19,14.22,14.13,14.15,12400.0
2009-03-03 14:45:00,14.17,14.23,14.15,14.22,15800.0,14.17,14.23,14.15,14.22,15800.0
2009-03-03 14:50:00,14.22,14.28,14.21,14.26,37600.0,14.22,14.28,14.21,14.26,37600.0
2009-03-03 14:55:00,14.24,14.34,14.23,14.31,22800.0,14.24,14.34,14.23,14.31,22800.0
2009-03-03 15:00:00,14.31,14.31,14.27,14.28,14000.0,14.31,14.31,14.27,14.28,14000.0
2009-03-03 15:05:00,14.29,14.3,14.24,14.29,17000.0,14.29,14.3,14.24,14.29,17000.0
2009-03-03 15:10:00,14.29,14.35,14.27,14.34,45200.0,14.29,14.35,14.27,14.34,45200.0
2009-03-03 15:15:00,14.34,14.38,14.32,14.38,27400.0,14.34,14.38,14.32,14.38,27400.0
2009-03-03 15:20:00,14.38,14.46,14.38,14.42,73000.0,14.38,14.46,14.38,14.42,73000.0
2009-03-03 15:25:00,14.42,14.49,14.4,14.46,75800.0,14.42,14.49,14.4,14.46,75800.0
2009-03-03 15:30:00,14.45,14.48,14.36,14.41,56000.0,14.45,14.48,14.36,14.41,56000.0
2009-03-03 15:35:00,14.42,14.42,14.36,14.37,77200.0,14.42,14.42,14.36,14.37,77200.0
2009-03-03 15:40:00,14.38,14.4,14.34,14.34,43000.0,14.38,14.4,14.34,14.34,43000.0
2009-03-03 15:45:00,14.34,14.4,14.33,14.38,31800.0,14.34,14.4,14.33,14.38,31800.0
2009-03-03 15:50:00,14.38,14.38,14.34,14.36,37000.0,14.38,14.38,14.34,14.36,37000.0
2009-03-03 15:55:00,14.37,14.4,14.35,14.36,49200.0,14.37,14.4,14.35,14.36,49200.0
2009-03-04 09:30:00,14.47,14.47,14.27,14.33,18000.0,14.47,14.47,14.27,14.33,18000.0
2009-03-04 09:35:00,14.33,14.47,14.3,14.42,25800.0,14.33,14.47,14.3,14.42,25800.0
2009-03-04 09:40:00,14.4,14.52,14.37,14.45,23000.0,14.4,14.52,14.37,14.45,23000.0
2009-03-04 09:45:00,14.42,14.47,14.35,14.35,9800.0,14.42,14.47,14.35,14.35,9800.0
2009-03-04 09:50:00,14.34,14.37,14.29,14.35,11800.0,14.34,14.37,14.29,14.35,11800.0
2009-03-04 09:55:00,14.33,14.34,14.31,14.33,13000.0,14.33,14.34,14.31,14.33,13000.0
2009-03-04 10:00:00,14.33,14.38,14.3,14.37,16600.0,14.33,14.38,14.3,14.37,16600.0
2009-03-04 10:05:00,14.37,14.4,14.3,14.3,11600.0,14.37,14.4,14.3,14.3,11600.0
2009-03-04 10:10:00,14.31,14.38,14.3,14.36,25000.0,14.31,14.38,14.3,14.36,25000.0
2009-03-04 10:15:00,14.36,14.36,14.31,14.31,11400.0,14.36,14.36,14.31,14.31,11400.0
2009-03-04 10:20:00,14.31,14.33,14.3,14.32,10000.0,14.31,14.33,14.3,14.32,10000.0
2009-03-04 10:25:00,14.33,14.38,14.33,14.38,9600.0,14.33,14.38,14.33,14.38,9600.0
2009-03-04 10:30:00,14.38,14.38,14.33,14.34,34400.0,14.38,14.38,14.33,14.34,34400.0
2009-03-04 10:35:00,14.35,14.38,14.34,14.38,22000.0,14.35,14.38,14.34,14.38,22000.0
2009-03-04 10:40:00,14.38,14.49,14.38,14.43,18200.0,14.38,14.49,14.38,14.43,18200.0
2009-03-04 10:45:00,14.44,14.47,14.43,14.46,15000.0,14.44,14.47,14.43,14.46,15000.0
2009-03-04 10:50:00,14.47,14.53,14.46,14.52,14200.0,14.47,14.53,14.46,14.52,14200.0
2009-03-04 10:55:00,14.51,14.58,14.5,14.56,31400.0,14.51,14.58,14.5,14.56,31400.0
2009-03-04 11:00:00,14.55,14.6,14.55,14.59,20200.0,14.55,14.6,14.55,14.59,20200.0
2009-03-04 11:05:00,14.58,14.66,14.58,14.65,30200.0,14.58,14.66,14.58,14.65,30200.0
2009-03-04 11:10:00,14.63,14.72,14.63,14.72,35600.0,14.63,14.72,14.63,14.72,35600.0
2009-03-04 11:15:00,14.72,14.81,14.7,14.8,31600.0,14.72,14.81,14.7,14.8,31600.0
2009-03-04 11:20:00,14.8,14.81,14.72,14.72,8200.0,14.8,14.81,14.72,14.72,8200.0
2009-03-04 11:25:00,14.72,14.78,14.72,14.74,10000.0,14.72,14.78,14.72,14.74,10000.0
2009-03-04 11:30:00,14.77,14.78,14.74,14.76,9400.0,14.77,14.78,14.74,14.76,9400.0
2009-03-04 11:35:00,14.76,14.8,14.76,14.78,5000.0,14.76,14.8,14.76,14.78,5000.0
2009-03-04 11:40:00,14.76,14.76,14.72,14.74,3600.0,14.76,14.76,14.72,14.74,3600.0
2009-03-04 11:45:00,14.74,14.74,14.71,14.72,17600.0,14.74,14.74,14.71,14.72,17600.0
2009-03-04 11:50:00,14.72,14.73,14.67,14.69,12200.0,14.72,14.73,14.67,14.69,12200.0
2009-03-04 11:55:00,14.69,14.7,14.65,14.65,26200.0,14.69,14.7,14.65,14.65,26200.0
2009-03-04 12:00:00,14.65,14.68,14.63,14.63,9600.0,14.65,14.68,14.63,14.63,9600.0
2009-03-04 12:05:00,14.64,14.65,14.59,14.61,23800.0,14.64,14.65,14.59,14.61,23800.0
2009-03-04 12:10:00,14.62,14.63,14.59,14.6,17000.0,14.62,14.63,14.59,14.6,17000.0
2009-03-04 12:15:00,14.6,14.63,14.58,14.59,7000.0,14.6,14.63,14.58,14.59,7000.0
2009-03-04 12:20:00,14.56,14.62,14.56,14.58,10000.0,14.56,14.62,14.56,14.58,10000.0
2009-03-04 12:25:00,14.59,14.65,14.59,14.65,17400.0,14.59,14.65,14.59,14.65,17400.0
2009-03-04 12:30:00,14.65,14.67,14.63,14.65,3200.0,14.65,14.67,14.63,14.65,3200.0
2009-03-04 12:35:00,14.65,14.67,14.63,14.65,3800.0,14.65,14.67,14.63,14.65,3800.0
2009-03-04 12:40:00,14.65,14.65,14.63,14.63,4600.0,14.65,14.65,14.63,14.63,4600.0
2009-03-04 12:45:00,14.63,14.63,14.63,14.63,8000.0,14.63,14.63,14.63,14.63,8000.0
2009-03-04 12:50:00,14.63,14.65,14.63,14.64,7600.0,14.63,14.65,14.63,14.64,7600.0
2009-03-04 12:55:00,14.63,14.65,14.63,14.65,9000.0,14.63,14.65,14.63,14.65,9000.0
2009-03-04 13:00:00,14.63,14.69,14.63,14.65,7200.0,14.63,14.69,14.63,14.65,7200.0
2009-03-04 13:05:00,14.63,14.68,14.63,14.68,8400.0,14.63,14.68,14.63,14.68,8400.0
2009-03-04 13:10:00,14.68,14.7,14.67,14.67,4400.0,14.68,14.7,14.67,14.67,4400.0
2009-03-04 13:15:00,14.67,14.68,14.63,14.68,20000.0,14.67,14.68,14.63,14.68,20000.0
2009-03-04 13:20:00,14.69,14.69,14.63,14.65,13200.0,14.69,14.69,14.63,14.65,13200.0
2009-03-04 13:25:00,14.65,14.66,14.65,14.65,10000.0,14.65,14.66,14.65,14.65,10000.0
2009-03-04 13:30:00,14.67,14.71,14.66,14.68,4000.0,14.67,14.71,14.66,14.68,4000.0
2009-03-04 13:35:00,14.68,14.69,14.65,14.65,5600.0,14.68,14.69,14.65,14.65,5600.0
2009-03-04 13:40:00,14.65,14.69,14.65,14.67,4800.0,14.65,14.69,14.65,14.67,4800.0
2009-03-04 13:45:00,14.69,14.74,14.68,14.72,4600.0,14.69,14.74,14.68,14.72,4600.0
2009-03-04 13:50:00,14.71,14.74,14.7,14.72,5400.0,14.71,14.74,14.7,14.72,5400.0
2009-03-04 13:55:00,14.73,14.75,14.73,14.74,7200.0,14.73,14.75,14.73,14.74,7200.0
2009-03-04 14:00:00,14.74,14.8,14.72,14.78,21000.0,14.74,14.8,14.72,14.78,21000.0
2009-03-04 14:05:00,14.79,14.81,14.79,14.79,7200.0,14.79,14.81,14.79,14.79,7200.0
2009-03-04 14:10:00,14.79,14.8,14.77,14.77,8600.0,14.79,14.8,14.77,14.77,8600.0
2009-03-04 14:15:00,14.78,14.8,14.78,14.8,7800.0,14.78,14.8,14.78,14.8,7800.0
2009-03-04 14:20:00,14.79,14.82,14.79,14.81,6800.0,14.79,14.82,14.79,14.81,6800.0
2009-03-04 14:25:00,14.8,14.81,14.78,14.81,11000.0,14.8,14.81,14.78,14.81,11000.0
2009-03-04 14:30:00,14.81,14.88,14.81,14.88,15400.0,14.81,14.88,14.81,14.88,15400.0
2009-03-04 14:35:00,14.88,14.97,14.87,14.95,28400.0,14.88,14.97,14.87,14.95,28400.0
2009-03-04 14:40:00,14.95,14.99,14.93,14.99,23800.0,14.95,14.99,14.93,14.99,23800.0
2009-03-04 14:45:00,14.99,15.0,14.96,14.99,15200.0,14.99,15.0,14.96,14.99,15200.0
2009-03-04 14:50:00,14.99,15.01,14.99,14.99,20400.0,14.99,15.01,14.99,14.99,20400.0
2009-03-04 14:55:00,14.99,15.04,14.97,15.03,33200.0,14.99,15.04,14.97,15.03,33200.0
2009-03-04 15:00:00,15.02,15.05,15.0,15.02,29200.0,15.02,15.05,15.0,15.02,29200.0
2009-03-04 15:05:00,15.02,15.05,15.01,15.04,25000.0,15.02,15.05,15.01,15.04,25000.0
2009-03-04 15:10:00,15.04,15.06,15.02,15.03,11600.0,15.04,15.06,15.02,15.03,11600.0
2009-03-04 15:15:00,15.02,15.05,15.02,15.05,9400.0,15.02,15.05,15.02,15.05,9400.0
2009-03-04 15:20:00,15.06,15.06,14.99,15.02,20400.0,15.06,15.06,14.99,15.02,20400.0
2009-03-04 15:25:00,15.02,15.04,15.01,15.02,11800.0,15.02,15.04,15.01,15.02,11800.0
2009-03-04 15:30:00,15.03,15.05,14.99,15.03,27000.0,15.03,15.05,14.99,15.03,27000.0
2009-03-04 15:35:00,15.03,15.03,14.94,14.98,30200.0,15.03,15.03,14.94,14.98,30200.0
2009-03-04 15:40:00,14.99,15.02,14.97,15.02,29400.0,14.99,15.02,14.97,15.02,29400.0
2009-03-04 15:45:00,15.02,15.02,14.95,14.96,58200.0,15.02,15.02,14.95,14.96,58200.0
2009-03-04 15:50:00,14.96,14.97,14.9,14.9,45200.0,14.96,14.97,14.9,14.9,45200.0
2009-03-04 15:55:00,14.92,14.95,14.89,14.89,94400.0,14.92,14.95,14.89,14.89,94400.0
2009-03-05 09:30:00,14.51,14.92,14.38,14.76,9000.0,14.51,14.92,14.38,14.76,9000.0
2009-03-05 09:35:00,14.72,14.72,14.53,14.6,16600.0,14.72,14.72,14.53,14.6,16600.0
2009-03-05 09:40:00,14.54,14.59,14.5,14.5,7400.0,14.54,14.59,14.5,14.5,7400.0
2009-03-05 09:45:00,14.5,14.58,14.43,14.43,8800.0,14.5,14.58,14.43,14.43,8800.0
2009-03-05 09:50:00,14.43,14.55,14.43,14.49,18000.0,14.43,14.55,14.43,14.49,18000.0
2009-03-05 09:55:00,14.5,14.59,14.4,14.44,10000.0,14.5,14.59,14.4,14.44,10000.0
2009-03-05 10:00:00,14.44,14.55,14.44,14.46,5400.0,14.44,14.55,14.44,14.46,5400.0
2009-03-05 10:05:00,14.47,14.52,14.43,14.43,8600.0,14.47,14.52,14.43,14.43,8600.0
2009-03-05 10:10:00,14.43,14.43,14.38,14.41,15000.0,14.43,14.43,14.38,14.41,15000.0
2009-03-05 10:15:00,14.4,14.51,14.4,14.5,18800.0,14.4,14.51,14.4,14.5,18800.0
2009-03-05 10:20:00,14.5,14.54,14.5,14.5,20200.0,14.5,14.54,14.5,14.5,20200.0
2009-03-05 10:25:00,14.5,14.6,14.5,14.58,12800.0,14.5,14.6,14.5,14.58,12800.0
2009-03-05 10:30:00,14.58,14.68,14.57,14.68,12400.0,14.58,14.68,14.57,14.68,12400.0
2009-03-05 10:35:00,14.66,14.66,14.53,14.55,19000.0,14.66,14.66,14.53,14.55,19000.0
2009-03-05 10:40:00,14.54,14.61,14.54,14.54,4000.0,14.54,14.61,14.54,14.54,4000.0
2009-03-05 10:45:00,14.54,14.54,14.45,14.46,27400.0,14.54,14.54,14.45,14.46,27400.0
2009-03-05 10:50:00,14.46,14.53,14.46,14.53,8400.0,14.46,14.53,14.46,14.53,8400.0
2009-03-05 10:55:00,14.52,14.53,14.47,14.47,2200.0,14.52,14.53,14.47,14.47,2200.0
2009-03-05 11:00:00,14.47,14.49,14.47,14.48,4800.0,14.47,14.49,14.47,14.48,4800.0
2009-03-05 11:05:00,14.49,14.49,14.43,14.43,5600.0,14.49,14.49,14.43,14.43,5600.0
2009-03-05 11:10:00,14.44,14.46,14.43,14.44,2600.0,14.44,14.46,14.43,14.44,2600.0
2009-03-05 11:15:00,14.43,14.47,14.43,14.43,19200.0,14.43,14.47,14.43,14.43,19200.0
2009-03-05 11:20:00,14.43,14.45,14.43,14.45,12400.0,14.43,14.45,14.43,14.45,12400.0
2009-03-05 11:25:00,14.45,14.46,14.43,14.43,6400.0,14.45,14.46,14.43,14.43,6400.0
2009-03-05 11:30:00,14.43,14.45,14.43,14.44,4600.0,14.43,14.45,14.43,14.44,4600.0
2009-03-05 11:35:00,14.47,14.49,14.45,14.45,2200.0,14.47,14.49,14.45,14.45,2200.0
2009-03-05 11:40:00,14.47,14.51,14.45,14.49,4800.0,14.47,14.51,14.45,14.49,4800.0
2009-03-05 11:45:00,14.51,14.52,14.47,14.5,3800.0,14.51,14.52,14.47,14.5,3800.0
2009-03-05 11:50:00,14.51,14.51,14.44,14.44,7400.0,14.51,14.51,14.44,14.44,7400.0
2009-03-05 11:55:00,14.45,14.46,14.42,14.46,17400.0,14.45,14.46,14.42,14.46,17400.0
2009-03-05 12:00:00,14.46,14.49,14.43,14.43,6800.0,14.46,14.49,14.43,14.43,6800.0
2009-03-05 12:05:00,14.43,14.44,14.43,14.44,6200.0,14.43,14.44,14.43,14.44,6200.0
2009-03-05 12:10:00,14.44,14.44,14.43,14.44,19000.0,14.44,14.44,14.43,14.44,19000.0
2009-03-05 12:15:00,14.45,14.46,14.45,14.46,1800.0,14.45,14.46,14.45,14.46,1800.0
2009-03-05 12:20:00,14.47,14.47,14.43,14.44,1600.0,14.47,14.47,14.43,14.44,1600.0
2009-03-05 12:25:00,14.43,14.44,14.43,14.43,2800.0,14.43,14.44,14.43,14.43,2800.0
2009-03-05 12:30:00,14.45,14.47,14.43,14.43,2800.0,14.45,14.47,14.43,14.43,2800.0
2009-03-05 12:35:00,14.43,14.47,14.43,14.45,4200.0,14.43,14.47,14.43,14.45,4200.0
2009-03-05 12:40:00,14.46,14.47,14.44,14.46,4200.0,14.46,14.47,14.44,14.46,4200.0
2009-03-05 12:45:00,14.46,14.46,14.43,14.43,11000.0,14.46,14.46,14.43,14.43,11000.0
2009-03-05 12:50:00,14.43,14.44,14.43,14.44,8400.0,14.43,14.44,14.43,14.44,8400.0
2009-03-05 12:55:00,14.43,14.44,14.43,14.44,8800.0,14.43,14.44,14.43,14.44,8800.0
2009-03-05 13:00:00,14.44,14.47,14.43,14.46,12400.0,14.44,14.47,14.43,14.46,12400.0
2009-03-05 13:05:00,14.46,14.49,14.43,14.49,6000.0,14.46,14.49,14.43,14.49,6000.0
2009-03-05 13:10:00,14.48,14.52,14.45,14.45,4600.0,14.48,14.52,14.45,14.45,4600.0
2009-03-05 13:15:00,14.46,14.48,14.45,14.48,3200.0,14.46,14.48,14.45,14.48,3200.0
2009-03-05 13:20:00,14.47,14.47,14.43,14.45,9200.0,14.47,14.47,14.43,14.45,9200.0
2009-03-05 13:25:00,14.45,14.47,14.44,14.47,11200.0,14.45,14.47,14.44,14.47,11200.0
2009-03-05 13:30:00,14.47,14.49,14.45,14.47,21200.0,14.47,14.49,14.45,14.47,21200.0
2009-03-05 13:35:00,14.47,14.49,14.46,14.49,9200.0,14.47,14.49,14.46,14.49,9200.0
2009-03-05 13:40:00,14.49,14.51,14.47,14.47,26200.0,14.49,14.51,14.47,14.47,26200.0
2009-03-05 13:45:00,14.47,14.53,14.47,14.47,14200.0,14.47,14.53,14.47,14.47,14200.0
2009-03-05 13:50:00,14.47,14.5,14.45,14.45,7400.0,14.47,14.5,14.45,14.45,7400.0
2009-03-05 13:55:00,14.46,14.54,14.45,14.46,8200.0,14.46,14.54,14.45,14.46,8200.0
2009-03-05 14:00:00,14.46,14.47,14.45,14.47,4200.0,14.46,14.47,14.45,14.47,4200.0
2009-03-05 14:05:00,14.46,14.48,14.45,14.47,6000.0,14.46,14.48,14.45,14.47,6000.0
2009-03-05 14:10:00,14.47,14.49,14.45,14.46,9800.0,14.47,14.49,14.45,14.46,9800.0
2009-03-05 14:15:00,14.46,14.52,14.45,14.51,7800.0,14.46,14.52,14.45,14.51,7800.0
2009-03-05 14:20:00,14.52,14.52,14.43,14.44,15400.0,14.52,14.52,14.43,14.44,15400.0
2009-03-05 14:25:00,14.45,14.47,14.44,14.44,10800.0,14.45,14.47,14.44,14.44,10800.0
2009-03-05 14:30:00,14.45,14.47,14.43,14.47,27800.0,14.45,14.47,14.43,14.47,27800.0
2009-03-05 14:35:00,14.47,14.52,14.45,14.49,12000.0,14.47,14.52,14.45,14.49,12000.0
2009-03-05 14:40:00,14.47,14.47,14.45,14.47,6600.0,14.47,14.47,14.45,14.47,6600.0
2009-03-05 14:45:00,14.46,14.49,14.45,14.47,16600.0,14.46,14.49,14.45,14.47,16600.0
2009-03-05 14:50:00,14.46,14.51,14.45,14.47,14400.0,14.46,14.51,14.45,14.47,14400.0
2009-03-05 14:55:00,14.47,14.49,14.43,14.44,12600.0,14.47,14.49,14.43,14.44,12600.0
2009-03-05 15:00:00,14.43,14.47,14.43,14.46,14800.0,14.43,14.47,14.43,14.46,14800.0
2009-03-05 15:05:00,14.46,14.5,14.44,14.47,13400.0,14.46,14.5,14.44,14.47,13400.0
2009-03-05 15:10:00,14.47,14.53,14.47,14.52,11600.0,14.47,14.53,14.47,14.52,11600.0
2009-03-05 15:15:00,14.52,14.54,14.48,14.48,12400.0,14.52,14.54,14.48,14.48,12400.0
2009-03-05 15:20:00,14.48,14.56,14.47,14.53,31600.0,14.48,14.56,14.47,14.53,31600.0
2009-03-05 15:25:00,14.5,14.56,14.48,14.55,27200.0,14.5,14.56,14.48,14.55,27200.0
2009-03-05 15:30:00,14.55,14.58,14.51,14.55,34800.0,14.55,14.58,14.51,14.55,34800.0
2009-03-05 15:35:00,14.56,14.56,14.48,14.5,37600.0,14.56,14.56,14.48,14.5,37600.0
2009-03-05 15:40:00,14.5,14.53,14.47,14.53,38200.0,14.5,14.53,14.47,14.53,38200.0
2009-03-05 15:45:00,14.54,14.61,14.5,14.58,48800.0,14.54,14.61,14.5,14.58,48800.0
2009-03-05 15:50:00,14.59,14.59,14.52,14.55,30800.0,14.59,14.59,14.52,14.55,30800.0
2009-03-05 15:55:00,14.55,14.56,14.53,14.54,48400.0,14.55,14.56,14.53,14.54,48400.0
2009-03-06 09:30:00,14.59,14.59,14.42,14.46,20200.0,14.59,14.59,14.42,14.46,20200.0
2009-03-06 09:35:00,14.46,14.49,14.45,14.45,3600.0,14.46,14.49,14.45,14.45,3600.0
2009-03-06 09:40:00,14.45,14.71,14.45,14.63,17600.0,14.45,14.71,14.45,14.63,17600.0
2009-03-06 09:45:00,14.63,14.65,14.59,14.6,8200.0,14.63,14.65,14.59,14.6,8200.0
2009-03-06 09:50:00,14.59,14.59,14.53,14.54,11800.0,14.59,14.59,14.53,14.54,11800.0
2009-03-06 09:55:00,14.5,14.53,14.5,14.5,11600.0,14.5,14.53,14.5,14.5,11600.0
2009-03-06 10:00:00,14.52,14.55,14.51,14.53,11400.0,14.52,14.55,14.51,14.53,11400.0
2009-03-06 10:05:00,14.52,14.55,14.47,14.49,13400.0,14.52,14.55,14.47,14.49,13400.0
2009-03-06 10:10:00,14.47,14.49,14.43,14.45,9600.0,14.47,14.49,14.43,14.45,9600.0
2009-03-06 10:15:00,14.45,14.48,14.43,14.47,10200.0,14.45,14.48,14.43,14.47,10200.0
2009-03-06 10:20:00,14.44,14.49,14.44,14.49,5800.0,14.44,14.49,14.44,14.49,5800.0
2009-03-06 10:25:00,14.47,14.53,14.44,14.52,3200.0,14.47,14.53,14.44,14.52,3200.0
2009-03-06 10:30:00,14.52,14.53,14.49,14.5,9600.0,14.52,14.53,14.49,14.5,9600.0
2009-03-06 10:35:00,14.5,14.53,14.47,14.5,9200.0,14.5,14.53,14.47,14.5,9200.0
2009-03-06 10:40:00,14.5,14.54,14.45,14.47,6200.0,14.5,14.54,14.45,14.47,6200.0
2009-03-06 10:45:00,14.47,14.48,14.44,14.45,3200.0,14.47,14.48,14.44,14.45,3200.0
2009-03-06 10:50:00,14.45,14.47,14.43,14.43,7600.0,14.45,14.47,14.43,14.43,7600.0
2009-03-06 10:55:00,14.45,14.47,14.43,14.44,18200.0,14.45,14.47,14.43,14.44,18200.0
2009-03-06 11:00:00,14.43,14.45,14.43,14.45,24600.0,14.43,14.45,14.43,14.45,24600.0
2009-03-06 11:05:00,14.45,14.45,14.43,14.43,2000.0,14.45,14.45,14.43,14.43,2000.0
2009-03-06 11:10:00,14.44,14.46,14.43,14.44,3200.0,14.44,14.46,14.43,14.44,3200.0
2009-03-06 11:15:00,14.45,14.45,14.43,14.43,5200.0,14.45,14.45,14.43,14.43,5200.0
2009-03-06 11:20:00,14.43,14.44,14.42,14.43,22800.0,14.43,14.44,14.42,14.43,22800.0
2009-03-06 11:25:00,14.43,14.44,14.35,14.36,11800.0,14.43,14.44,14.35,14.36,11800.0
2009-03-06 11:30:00,14.38,14.47,14.38,14.46,5800.0,14.38,14.47,14.38,14.46,5800.0
2009-03-06 11:35:00,14.46,14.49,14.44,14.44,2200.0,14.46,14.49,14.44,14.44,2200.0
2009-03-06 11:40:00,14.43,14.44,14.43,14.43,12200.0,14.43,14.44,14.43,14.43,12200.0
2009-03-06 11:45:00,14.44,14.46,14.43,14.46,5600.0,14.44,14.46,14.43,14.46,5600.0
2009-03-06 11:50:00,14.44,14.46,14.43,14.45,2800.0,14.44,14.46,14.43,14.45,2800.0
2009-03-06 11:55:00,14.46,14.48,14.45,14.45,2200.0,14.46,14.48,14.45,14.45,2200.0
2009-03-06 12:00:00,14.45,14.49,14.45,14.45,8200.0,14.45,14.49,14.45,14.45,8200.0
2009-03-06 12:05:00,14.45,14.5,14.45,14.49,8400.0,14.45,14.5,14.45,14.49,8400.0
2009-03-06 12:10:00,14.49,14.49,14.45,14.46,10200.0,14.49,14.49,14.45,14.46,10200.0
2009-03-06 12:15:00,14.46,14.49,14.45,14.46,14400.0,14.46,14.49,14.45,14.46,14400.0
2009-03-06 12:20:00,14.47,14.52,14.47,14.48,21000.0,14.47,14.52,14.47,14.48,21000.0
2009-03-06 12:25:00,14.48,14.51,14.47,14.49,13800.0,14.48,14.51,14.47,14.49,13800.0
2009-03-06 12:30:00,14.49,14.53,14.49,14.52,9200.0,14.49,14.53,14.49,14.52,9200.0
2009-03-06 12:35:00,14.51,14.53,14.48,14.53,27600.0,14.51,14.53,14.48,14.53,27600.0
2009-03-06 12:40:00,14.52,14.53,14.45,14.5,13600.0,14.52,14.53,14.45,14.5,13600.0
2009-03-06 12:45:00,14.49,14.51,14.47,14.5,19000.0,14.49,14.51,14.47,14.5,19000.0
2009-03-06 12:50:00,14.5,14.54,14.48,14.54,15200.0,14.5,14.54,14.48,14.54,15200.0
2009-03-06 12:55:00,14.52,14.55,14.52,14.53,1600.0,14.52,14.55,14.52,14.53,1600.0
2009-03-06 13:00:00,14.55,14.56,14.52,14.55,13600.0,14.55,14.56,14.52,14.55,13600.0
2009-03-06 13:05:00,14.54,14.55,14.53,14.55,21600.0,14.54,14.55,14.53,14.55,21600.0
2009-03-06 13:10:00,14.55,14.56,14.51,14.52,79600.0,14.55,14.56,14.51,14.52,79600.0
2009-03-06 13:15:00,14.52,14.55,14.47,14.48,36400.0,14.52,14.55,14.47,14.48,36400.0
2009-03-06 13:20:00,14.47,14.47,14.44,14.44,24600.0,14.47,14.47,14.44,14.44,24600.0
2009-03-06 13:25:00,14.45,14.49,14.43,14.47,12800.0,14.45,14.49,14.43,14.47,12800.0
2009-03-06 13:30:00,14.47,14.47,14.43,14.45,25600.0,14.47,14.47,14.43,14.45,25600.0
2009-03-06 13:35:00,14.46,14.47,14.44,14.45,13000.0,14.46,14.47,14.44,14.45,13000.0
2009-03-06 13:40:00,14.45,14.46,14.45,14.45,8600.0,14.45,14.46,14.45,14.45,8600.0
2009-03-06 13:45:00,14.45,14.49,14.43,14.47,14000.0,14.45,14.49,14.43,14.47,14000.0
2009-03-06 13:50:00,14.46,14.47,14.45,14.47,7800.0,14.46,14.47,14.45,14.47,7800.0
2009-03-06 13:55:00,14.48,14.48,14.46,14.47,1800.0,14.48,14.48,14.46,14.47,1800.0
2009-03-06 14:00:00,14.46,14.53,14.46,14.49,11400.0,14.46,14.53,14.46,14.49,11400.0
2009-03-06 14:05:00,14.47,14.49,14.46,14.49,10800.0,14.47,14.49,14.46,14.49,10800.0
2009-03-06 14:10:00,14.48,14.49,14.43,14.47,13800.0,14.48,14.49,14.43,14.47,13800.0
2009-03-06 14:15:00,14.45,14.45,14.43,14.43,21800.0,14.45,14.45,14.43,14.43,21800.0
2009-03-06 14:20:00,14.43,14.44,14.43,14.43,35200.0,14.43,14.44,14.43,14.43,35200.0
2009-03-06 14:25:00,14.43,14.45,14.42,14.45,12200.0,14.43,14.45,14.42,14.45,12200.0
2009-03-06 14:30:00,14.46,14.46,14.42,14.44,19800.0,14.46,14.46,14.42,14.44,19800.0
2009-03-06 14:35:00,14.43,14.45,14.43,14.45,23000.0,14.43,14.45,14.43,14.45,23000.0
2009-03-06 14:40:00,14.43,14.45,14.42,14.43,51200.0,14.43,14.45,14.42,14.43,51200.0
2009-03-06 14:45:00,14.43,14.43,14.36,14.37,21400.0,14.43,14.43,14.36,14.37,21400.0
2009-03-06 14:50:00,14.37,14.37,14.34,14.35,10600.0,14.37,14.37,14.34,14.35,10600.0
2009-03-06 14:55:00,14.35,14.35,14.3,14.31,16400.0,14.35,14.35,14.3,14.31,16400.0
2009-03-06 15:00:00,14.3,14.36,14.3,14.32,11400.0,14.3,14.36,14.3,14.32,11400.0
2009-03-06 15:05:00,14.32,14.35,14.29,14.34,9200.0,14.32,14.35,14.29,14.34,9200.0
2009-03-06 15:10:00,14.34,14.35,14.31,14.31,6200.0,14.34,14.35,14.31,14.31,6200.0
2009-03-06 15:15:00,14.34,14.35,14.32,14.32,14800.0,14.34,14.35,14.32,14.32,14800.0
2009-03-06 15:20:00,14.31,14.31,14.27,14.28,21200.0,14.31,14.31,14.27,14.28,21200.0
2009-03-06 15:25:00,14.28,14.3,14.26,14.28,21400.0,14.28,14.3,14.26,14.28,21400.0
2009-03-06 15:30:00,14.28,14.35,14.27,14.34,37800.0,14.28,14.35,14.27,14.34,37800.0
2009-03-06 15:35:00,14.34,14.38,14.33,14.36,40200.0,14.34,14.38,14.33,14.36,40200.0
2009-03-06 15:40:00,14.36,14.46,14.36,14.45,40000.0,14.36,14.46,14.36,14.45,40000.0
2009-03-06 15:45:00,14.44,14.5,14.44,14.49,62000.0,14.44,14.5,14.44,14.49,62000.0
2009-03-06 15:50:00,14.49,14.53,14.47,14.52,75000.0,14.49,14.53,14.47,14.52,75000.0
2009-03-06 15:55:00,14.53,14.62,14.5,14.62,83200.0,14.53,14.62,14.5,14.62,83200.0
2009-03-09 09:30:00,14.9,14.9,14.45,14.58,9800.0,14.9,14.9,14.45,14.58,9800.0
2009-03-09 09:35:00,14.59,14.65,14.54,14.56,7200.0,14.59,14.65,14.54,14.56,7200.0
2009-03-09 09:40:00,14.53,14.53,14.47,14.47,5600.0,14.53,14.53,14.47,14.47,5600.0
2009-03-09 09:45:00,14.49,14.65,14.45,14.53,11000.0,14.49,14.65,14.45,14.53,11000.0
2009-03-09 09:50:00,14.65,14.75,14.62,14.72,19000.0,14.65,14.75,14.62,14.72,19000.0
2009-03-09 09:55:00,14.72,14.76,14.7,14.72,20800.0,14.72,14.76,14.7,14.72,20800.0
2009-03-09 10:00:00,14.72,14.74,14.68,14.72,24000.0,14.72,14.74,14.68,14.72,24000.0
2009-03-09 10:05:00,14.72,14.74,14.68,14.68,21600.0,14.72,14.74,14.68,14.68,21600.0
2009-03-09 10:10:00,14.7,14.86,14.67,14.76,24000.0,14.7,14.86,14.67,14.76,24000.0
2009-03-09 10:15:00,14.75,14.79,14.72,14.72,8600.0,14.75,14.79,14.72,14.72,8600.0
2009-03-09 10:20:00,14.72,14.78,14.71,14.78,9400.0,14.72,14.78,14.71,14.78,9400.0
2009-03-09 10:25:00,14.74,14.76,14.72,14.75,3600.0,14.74,14.76,14.72,14.75,3600.0
2009-03-09 10:30:00,14.75,14.84,14.72,14.78,18000.0,14.75,14.84,14.72,14.78,18000.0
2009-03-09 10:35:00,14.78,14.84,14.73,14.75,9600.0,14.78,14.84,14.73,14.75,9600.0
2009-03-09 10:40:00,14.75,14.77,14.7,14.73,13600.0,14.75,14.77,14.7,14.73,13600.0
2009-03-09 10:45:00,14.77,14.78,14.74,14.74,3600.0,14.77,14.78,14.74,14.74,3600.0
2009-03-09 10:50:00,14.74,14.78,14.72,14.74,79800.0,14.74,14.78,14.72,14.74,79800.0
2009-03-09 10:55:00,14.74,14.75,14.55,14.56,62000.0,14.74,14.75,14.55,14.56,62000.0
2009-03-09 11:00:00,14.56,14.58,14.49,14.49,14600.0,14.56,14.58,14.49,14.49,14600.0
2009-03-09 11:05:00,14.49,14.49,14.41,14.41,6800.0,14.49,14.49,14.41,14.41,6800.0
2009-03-09 11:10:00,14.43,14.43,14.41,14.43,11400.0,14.43,14.43,14.41,14.43,11400.0
2009-03-09 11:15:00,14.41,14.42,14.36,14.36,9200.0,14.41,14.42,14.36,14.36,9200.0
2009-03-09 11:20:00,14.38,14.38,14.33,14.35,16800.0,14.38,14.38,14.33,14.35,16800.0
2009-03-09 11:25:00,14.35,14.37,14.35,14.37,16600.0,14.35,14.37,14.35,14.37,16600.0
2009-03-09 11:30:00,14.4,14.49,14.38,14.38,5200.0,14.4,14.49,14.38,14.38,5200.0
2009-03-09 11:35:00,14.44,14.55,14.44,14.48,10400.0,14.44,14.55,14.44,14.48,10400.0
2009-03-09 11:40:00,14.48,14.48,14.43,14.43,25800.0,14.48,14.48,14.43,14.43,25800.0
2009-03-09 11:45:00,14.43,14.46,14.43,14.46,7200.0,14.43,14.46,14.43,14.46,7200.0
2009-03-09 11:50:00,14.45,14.45,14.43,14.43,2600.0,14.45,14.45,14.43,14.43,2600.0
2009-03-09 11:55:00,14.39,14.39,14.33,14.34,4000.0,14.39,14.39,14.33,14.34,4000.0
2009-03-09 12:00:00,14.37,14.39,14.35,14.38,13000.0,14.37,14.39,14.35,14.38,13000.0
2009-03-09 12:05:00,14.37,14.38,14.36,14.36,10800.0,14.37,14.38,14.36,14.36,10800.0
2009-03-09 12:10:00,14.36,14.44,14.36,14.44,16200.0,14.36,14.44,14.36,14.44,16200.0
2009-03-09 12:15:00,14.45,14.46,14.41,14.42,9600.0,14.45,14.46,14.41,14.42,9600.0
2009-03-09 12:20:00,14.4,14.43,14.4,14.43,23200.0,14.4,14.43,14.4,14.43,23200.0
2009-03-09 12:25:00,14.43,14.43,14.36,14.38,13400.0,14.43,14.43,14.36,14.38,13400.0
2009-03-09 12:30:00,14.38,14.4,14.38,14.38,6200.0,14.38,14.4,14.38,14.38,6200.0
2009-03-09 12:35:00,14.38,14.4,14.33,14.35,17400.0,14.38,14.4,14.33,14.35,17400.0
2009-03-09 12:40:00,14.31,14.33,14.3,14.33,3600.0,14.31,14.33,14.3,14.33,3600.0
2009-03-09 12:45:00,14.31,14.38,14.3,14.37,5200.0,14.31,14.38,14.3,14.37,5200.0
2009-03-09 12:50:00,14.38,14.39,14.26,14.26,7600.0,14.38,14.39,14.26,14.26,7600.0
2009-03-09 12:55:00,14.26,14.27,14.26,14.27,17000.0,14.26,14.27,14.26,14.27,17000.0
2009-03-09 13:00:00,14.28,14.31,14.25,14.27,8800.0,14.28,14.31,14.25,14.27,8800.0
2009-03-09 13:05:00,14.27,14.27,14.15,14.15,33600.0,14.27,14.27,14.15,14.15,33600.0
2009-03-09 13:10:00,14.15,14.18,14.15,14.17,3200.0,14.15,14.18,14.15,14.17,3200.0
2009-03-09 13:15:00,14.16,14.18,14.15,14.17,8400.0,14.16,14.18,14.15,14.17,8400.0
2009-03-09 13:20:00,14.21,14.21,14.17,14.17,2600.0,14.21,14.21,14.17,14.17,2600.0
2009-03-09 13:25:00,14.15,14.2,14.15,14.19,2800.0,14.15,14.2,14.15,14.19,2800.0
2009-03-09 13:30:00,14.18,14.2,14.15,14.2,3200.0,14.18,14.2,14.15,14.2,3200.0
2009-03-09 13:35:00,14.22,14.23,14.19,14.21,6800.0,14.22,14.23,14.19,14.21,6800.0
2009-03-09 13:40:00,14.21,14.27,14.2,14.24,12600.0,14.21,14.27,14.2,14.24,12600.0
2009-03-09 13:45:00,14.24,14.31,14.22,14.31,17800.0,14.24,14.31,14.22,14.31,17800.0
2009-03-09 13:50:00,14.33,14.34,14.27,14.28,13400.0,14.33,14.34,14.27,14.28,13400.0
2009-03-09 13:55:00,14.27,14.3,14.26,14.29,9800.0,14.27,14.3,14.26,14.29,9800.0
2009-03-09 14:00:00,14.3,14.3,14.24,14.3,13600.0,14.3,14.3,14.24,14.3,13600.0
2009-03-09 14:05:00,14.29,14.3,14.28,14.29,11400.0,14.29,14.3,14.28,14.29,11400.0
2009-03-09 14:10:00,14.28,14.3,14.28,14.28,12200.0,14.28,14.3,14.28,14.28,12200.0
2009-03-09 14:15:00,14.28,14.31,14.28,14.29,10000.0,14.28,14.31,14.28,14.29,10000.0
2009-03-09 14:20:00,14.31,14.31,14.24,14.27,7600.0,14.31,14.31,14.24,14.27,7600.0
2009-03-09 14:25:00,14.26,14.37,14.25,14.35,27200.0,14.26,14.37,14.25,14.35,27200.0
2009-03-09 14:30:00,14.37,14.37,14.33,14.36,8600.0,14.37,14.37,14.33,14.36,8600.0
2009-03-09 14:35:00,14.36,14.38,14.33,14.37,9400.0,14.36,14.38,14.33,14.37,9400.0
2009-03-09 14:40:00,14.37,14.4,14.34,14.35,8400.0,14.37,14.4,14.34,14.35,8400.0
2009-03-09 14:45:00,14.33,14.39,14.33,14.38,11200.0,14.33,14.39,14.33,14.38,11200.0
2009-03-09 14:50:00,14.38,14.4,14.36,14.36,5400.0,14.38,14.4,14.36,14.36,5400.0
2009-03-09 14:55:00,14.38,14.4,14.34,14.35,5600.0,14.38,14.4,14.34,14.35,5600.0
2009-03-09 15:00:00,14.36,14.41,14.36,14.37,7000.0,14.36,14.41,14.36,14.37,7000.0
2009-03-09 15:05:00,14.36,14.37,14.31,14.35,12200.0,14.36,14.37,14.31,14.35,12200.0
2009-03-09 15:10:00,14.35,14.35,14.31,14.33,7600.0,14.35,14.35,14.31,14.33,7600.0
2009-03-09 15:15:00,14.32,14.35,14.24,14.29,11200.0,14.32,14.35,14.24,14.29,11200.0
2009-03-09 15:20:00,14.3,14.31,14.28,14.29,10400.0,14.3,14.31,14.28,14.29,10400.0
2009-03-09 15:25:00,14.31,14.35,14.28,14.31,12800.0,14.31,14.35,14.28,14.31,12800.0
2009-03-09 15:30:00,14.31,14.38,14.29,14.34,17200.0,14.31,14.38,14.29,14.34,17200.0
2009-03-09 15:35:00,14.34,14.39,14.3,14.3,15600.0,14.34,14.39,14.3,14.3,15600.0
2009-03-09 15:40:00,14.3,14.36,14.3,14.34,15800.0,14.3,14.36,14.3,14.34,15800.0
2009-03-09 15:45:00,14.36,14.37,14.29,14.3,30800.0,14.36,14.37,14.29,14.3,30800.0
2009-03-09 15:50:00,14.31,14.36,14.29,14.3,47600.0,14.31,14.36,14.29,14.3,47600.0
2009-03-09 15:55:00,14.31,14.33,14.3,14.3,70800.0,14.31,14.33,14.3,14.3,70800.0
2009-03-10 09:30:00,14.54,14.61,14.31,14.58,16000.0,14.54,14.61,14.31,14.58,16000.0
2009-03-10 09:35:00,14.58,14.58,14.44,14.44,10400.0,14.58,14.58,14.44,14.44,10400.0
2009-03-10 09:40:00,14.45,14.5,14.44,14.49,13200.0,14.45,14.5,14.44,14.49,13200.0
2009-03-10 09:45:00,14.52,14.59,14.51,14.59,16200.0,14.52,14.59,14.51,14.59,16200.0
2009-03-10 09:50:00,14.58,14.68,14.58,14.65,19400.0,14.58,14.68,14.58,14.65,19400.0
2009-03-10 09:55:00,14.65,14.65,14.59,14.59,17400.0,14.65,14.65,14.59,14.59,17400.0
2009-03-10 10:00:00,14.6,14.65,14.6,14.63,11600.0,14.6,14.65,14.6,14.63,11600.0
2009-03-10 10:05:00,14.62,14.69,14.61,14.66,10200.0,14.62,14.69,14.61,14.66,10200.0
2009-03-10 10:10:00,14.68,14.68,14.65,14.66,14200.0,14.68,14.68,14.65,14.66,14200.0
2009-03-10 10:15:00,14.71,14.76,14.67,14.74,26800.0,14.71,14.76,14.67,14.74,26800.0
2009-03-10 10:20:00,14.74,14.74,14.72,14.73,2800.0,14.74,14.74,14.72,14.73,2800.0
2009-03-10 10:25:00,14.74,14.76,14.67,14.67,5400.0,14.74,14.76,14.67,14.67,5400.0
2009-03-10 10:30:00,14.65,14.73,14.65,14.71,19400.0,14.65,14.73,14.65,14.71,19400.0
2009-03-10 10:35:00,14.71,14.73,14.71,14.73,4600.0,14.71,14.73,14.71,14.73,4600.0
2009-03-10 10:40:00,14.73,14.74,14.72,14.72,9800.0,14.73,14.74,14.72,14.72,9800.0
2009-03-10 10:45:00,14.72,14.77,14.71,14.74,13600.0,14.72,14.77,14.71,14.74,13600.0
2009-03-10 10:50:00,14.74,14.76,14.74,14.75,2400.0,14.74,14.76,14.74,14.75,2400.0
2009-03-10 10:55:00,14.75,14.75,14.71,14.71,4200.0,14.75,14.75,14.71,14.71,4200.0
2009-03-10 11:00:00,14.71,14.71,14.63,14.67,13600.0,14.71,14.71,14.63,14.67,13600.0
2009-03-10 11:05:00,14.67,14.69,14.67,14.68,6600.0,14.67,14.69,14.67,14.68,6600.0
2009-03-10 11:10:00,14.68,14.7,14.68,14.7,3400.0,14.68,14.7,14.68,14.7,3400.0
2009-03-10 11:15:00,14.7,14.7,14.68,14.7,4000.0,14.7,14.7,14.68,14.7,4000.0
2009-03-10 11:20:00,14.7,14.72,14.7,14.72,7200.0,14.7,14.72,14.7,14.72,7200.0
2009-03-10 11:25:00,14.72,14.72,14.72,14.72,8000.0,14.72,14.72,14.72,14.72,8000.0
2009-03-10 11:30:00,14.74,14.74,14.72,14.72,6400.0,14.74,14.74,14.72,14.72,6400.0
2009-03-10 11:35:00,14.72,14.73,14.68,14.69,7600.0,14.72,14.73,14.68,14.69,7600.0
2009-03-10 11:40:00,14.7,14.71,14.69,14.69,6000.0,14.7,14.71,14.69,14.69,6000.0
2009-03-10 11:45:00,14.7,14.7,14.68,14.7,12800.0,14.7,14.7,14.68,14.7,12800.0
2009-03-10 11:50:00,14.7,14.74,14.7,14.72,4600.0,14.7,14.74,14.7,14.72,4600.0
2009-03-10 11:55:00,14.72,14.78,14.71,14.78,10000.0,14.72,14.78,14.71,14.78,10000.0
2009-03-10 12:00:00,14.78,14.8,14.77,14.78,11400.0,14.78,14.8,14.77,14.78,11400.0
2009-03-10 12:05:00,14.78,14.82,14.75,14.82,51800.0,14.78,14.82,14.75,14.82,51800.0
2009-03-10 12:10:00,14.83,14.9,14.83,14.9,25200.0,14.83,14.9,14.83,14.9,25200.0
2009-03-10 12:15:00,14.9,14.92,14.89,14.91,19800.0,14.9,14.92,14.89,14.91,19800.0
2009-03-10 12:20:00,14.92,14.95,14.9,14.91,9800.0,14.92,14.95,14.9,14.91,9800.0
2009-03-10 12:25:00,14.92,14.97,14.92,14.95,17000.0,14.92,14.97,14.92,14.95,17000.0
2009-03-10 12:30:00,14.95,14.98,14.95,14.96,11600.0,14.95,14.98,14.95,14.96,11600.0
2009-03-10 12:35:00,14.95,14.96,14.95,14.95,4800.0,14.95,14.96,14.95,14.95,4800.0
2009-03-10 12:40:00,14.96,14.97,14.95,14.96,3200.0,14.96,14.97,14.95,14.96,3200.0
2009-03-10 12:45:00,14.97,14.97,14.95,14.95,4600.0,14.97,14.97,14.95,14.95,4600.0
2009-03-10 12:50:00,14.95,14.96,14.94,14.95,17000.0,14.95,14.96,14.94,14.95,17000.0
2009-03-10 12:55:00,14.94,14.96,14.92,14.95,13600.0,14.94,14.96,14.92,14.95,13600.0
2009-03-10 13:00:00,14.95,14.97,14.95,14.95,4600.0,14.95,14.97,14.95,14.95,4600.0
2009-03-10 13:05:00,14.95,14.97,14.94,14.97,7200.0,14.95,14.97,14.94,14.97,7200.0
2009-03-10 13:10:00,14.96,14.99,14.93,14.97,8800.0,14.96,14.99,14.93,14.97,8800.0
2009-03-10 13:15:00,14.97,14.98,14.95,14.96,3000.0,14.97,14.98,14.95,14.96,3000.0
2009-03-10 13:20:00,14.96,14.97,14.96,14.96,3000.0,14.96,14.97,14.96,14.96,3000.0
2009-03-10 13:25:00,14.96,14.96,14.92,14.93,4800.0,14.96,14.96,14.92,14.93,4800.0
2009-03-10 13:30:00,14.92,14.97,14.91,14.96,6400.0,14.92,14.97,14.91,14.96,6400.0
2009-03-10 13:35:00,14.96,14.96,14.93,14.95,7600.0,14.96,14.96,14.93,14.95,7600.0
2009-03-10 13:40:00,14.95,15.01,14.95,15.0,8600.0,14.95,15.01,14.95,15.0,8600.0
2009-03-10 13:45:00,14.99,15.0,14.95,14.97,7000.0,14.99,15.0,14.95,14.97,7000.0
2009-03-10 13:50:00,14.96,14.97,14.93,14.93,11800.0,14.96,14.97,14.93,14.93,11800.0
2009-03-10 13:55:00,14.93,14.95,14.92,14.94,10400.0,14.93,14.95,14.92,14.94,10400.0
2009-03-10 14:00:00,14.95,14.96,14.92,14.95,6800.0,14.95,14.96,14.92,14.95,6800.0
2009-03-10 14:05:00,14.95,14.97,14.93,14.94,9600.0,14.95,14.97,14.93,14.94,9600.0
2009-03-10 14:10:00,14.94,14.97,14.92,14.93,7000.0,14.94,14.97,14.92,14.93,7000.0
2009-03-10 14:15:00,14.93,14.97,14.92,14.96,14600.0,14.93,14.97,14.92,14.96,14600.0
2009-03-10 14:20:00,14.94,14.95,14.92,14.95,10200.0,14.94,14.95,14.92,14.95,10200.0
2009-03-10 14:25:00,14.95,14.99,14.95,14.97,12600.0,14.95,14.99,14.95,14.97,12600.0
2009-03-10 14:30:00,14.97,15.02,14.97,14.97,30200.0,14.97,15.02,14.97,14.97,30200.0
2009-03-10 14:35:00,14.99,14.99,14.97,14.99,12400.0,14.99,14.99,14.97,14.99,12400.0
2009-03-10 14:40:00,14.99,15.01,14.97,14.99,13800.0,14.99,15.01,14.97,14.99,13800.0
2009-03-10 14:45:00,14.99,15.02,14.92,14.94,25800.0,14.99,15.02,14.92,14.94,25800.0
2009-03-10 14:50:00,14.94,14.96,14.94,14.95,18200.0,14.94,14.96,14.94,14.95,18200.0
2009-03-10 14:55:00,14.95,15.03,14.95,15.02,19800.0,14.95,15.03,14.95,15.02,19800.0
2009-03-10 15:00:00,15.03,15.04,14.99,14.99,19600.0,15.03,15.04,14.99,14.99,19600.0
2009-03-10 15:05:00,15.0,15.05,14.99,15.0,26200.0,15.0,15.05,14.99,15.0,26200.0
2009-03-10 15:10:00,15.0,15.01,14.97,14.97,25200.0,15.0,15.01,14.97,14.97,25200.0
2009-03-10 15:15:00,14.96,14.98,14.94,14.97,24200.0,14.96,14.98,14.94,14.97,24200.0
2009-03-10 15:20:00,14.97,15.0,14.95,14.99,25200.0,14.97,15.0,14.95,14.99,25200.0
2009-03-10 15:25:00,14.99,15.01,14.97,14.97,37400.0,14.99,15.01,14.97,14.97,37400.0
2009-03-10 15:30:00,14.98,15.04,14.97,15.0,38000.0,14.98,15.04,14.97,15.0,38000.0
2009-03-10 15:35:00,15.0,15.01,14.97,15.0,42400.0,15.0,15.01,14.97,15.0,42400.0
2009-03-10 15:40:00,15.0,15.01,14.94,14.99,38000.0,15.0,15.01,14.94,14.99,38000.0
2009-03-10 15:45:00,14.99,15.0,14.96,15.0,35200.0,14.99,15.0,14.96,15.0,35200.0
2009-03-10 15:50:00,15.0,15.03,14.97,15.01,70200.0,15.0,15.03,14.97,15.01,70200.0
2009-03-10 15:55:00,15.0,15.02,14.99,15.02,105200.0,15.0,15.02,14.99,15.02,105200.0
2009-03-11 09:30:00,15.02,15.09,14.99,15.02,8400.0,15.02,15.09,14.99,15.02,8400.0
2009-03-11 09:35:00,15.04,15.04,14.97,15.02,2000.0,15.04,15.04,14.97,15.02,2000.0
2009-03-11 09:40:00,15.05,15.2,15.05,15.2,5200.0,15.05,15.2,15.05,15.2,5200.0
2009-03-11 09:45:00,15.21,15.32,15.2,15.28,9600.0,15.21,15.32,15.2,15.28,9600.0
2009-03-11 09:50:00,15.29,15.31,15.24,15.31,9000.0,15.29,15.31,15.24,15.31,9000.0
2009-03-11 09:55:00,15.31,15.31,15.25,15.27,7800.0,15.31,15.31,15.25,15.27,7800.0
2009-03-11 10:00:00,15.26,15.28,15.15,15.15,7200.0,15.26,15.28,15.15,15.15,7200.0
2009-03-11 10:05:00,15.16,15.18,15.16,15.17,3800.0,15.16,15.18,15.16,15.17,3800.0
2009-03-11 10:10:00,15.15,15.15,15.11,15.15,6400.0,15.15,15.15,15.11,15.15,6400.0
2009-03-11 10:15:00,15.13,15.15,15.11,15.12,6800.0,15.13,15.15,15.11,15.12,6800.0
2009-03-11 10:20:00,15.11,15.16,15.11,15.15,18400.0,15.11,15.16,15.11,15.15,18400.0
2009-03-11 10:25:00,15.15,15.24,15.15,15.24,4400.0,15.15,15.24,15.15,15.24,4400.0
2009-03-11 10:30:00,15.25,15.28,15.24,15.24,6000.0,15.25,15.28,15.24,15.24,6000.0
2009-03-11 10:35:00,15.24,15.24,15.2,15.2,6000.0,15.24,15.24,15.2,15.2,6000.0
2009-03-11 10:40:00,15.2,15.21,15.2,15.21,1600.0,15.2,15.21,15.2,15.21,1600.0
2009-03-11 10:45:00,15.2,15.21,15.15,15.15,3000.0,15.2,15.21,15.15,15.15,3000.0
2009-03-11 10:50:00,15.16,15.2,15.16,15.19,5000.0,15.16,15.2,15.16,15.19,5000.0
2009-03-11 10:55:00,15.18,15.18,15.08,15.08,11400.0,15.18,15.18,15.08,15.08,11400.0
2009-03-11 11:00:00,15.09,15.09,15.09,15.09,4000.0,15.09,15.09,15.09,15.09,4000.0
2009-03-11 11:05:00,15.08,15.09,15.05,15.08,7400.0,15.08,15.09,15.05,15.08,7400.0
2009-03-11 11:10:00,15.06,15.06,15.03,15.03,2600.0,15.06,15.06,15.03,15.03,2600.0
2009-03-11 11:15:00,15.04,15.05,15.04,15.04,800.0,15.04,15.05,15.04,15.04,800.0
2009-03-11 11:20:00,15.04,15.04,15.0,15.01,3000.0,15.04,15.04,15.0,15.01,3000.0
2009-03-11 11:25:00,15.01,15.01,14.94,14.94,12800.0,15.01,15.01,14.94,14.94,12800.0
2009-03-11 11:30:00,14.95,14.95,14.88,14.92,15800.0,14.95,14.95,14.88,14.92,15800.0
2009-03-11 11:35:00,14.88,14.9,14.86,14.9,13400.0,14.88,14.9,14.86,14.9,13400.0
2009-03-11 11:40:00,14.9,14.91,14.9,14.9,10000.0,14.9,14.91,14.9,14.9,10000.0
2009-03-11 11:45:00,14.9,14.91,14.9,14.9,5200.0,14.9,14.91,14.9,14.9,5200.0
2009-03-11 11:50:00,14.91,14.92,14.9,14.9,1800.0,14.91,14.92,14.9,14.9,1800.0
2009-03-11 11:55:00,14.9,14.9,14.88,14.89,4600.0,14.9,14.9,14.88,14.89,4600.0
2009-03-11 12:00:00,14.9,14.91,14.88,14.91,6800.0,14.9,14.91,14.88,14.91,6800.0
2009-03-11 12:05:00,14.91,14.92,14.91,14.92,2400.0,14.91,14.92,14.91,14.92,2400.0
2009-03-11 12:10:00,14.91,14.92,14.91,14.92,2600.0,14.91,14.92,14.91,14.92,2600.0
2009-03-11 12:15:00,14.91,14.92,14.88,14.88,4600.0,14.91,14.92,14.88,14.88,4600.0
2009-03-11 12:20:00,14.87,14.88,14.85,14.87,13400.0,14.87,14.88,14.85,14.87,13400.0
2009-03-11 12:25:00,14.85,14.85,14.83,14.83,3800.0,14.85,14.85,14.83,14.83,3800.0
2009-03-11 12:30:00,14.83,14.84,14.83,14.84,3400.0,14.83,14.84,14.83,14.84,3400.0
2009-03-11 12:35:00,14.85,14.87,14.79,14.79,8800.0,14.85,14.87,14.79,14.79,8800.0
2009-03-11 12:40:00,14.78,14.81,14.78,14.81,3200.0,14.78,14.81,14.78,14.81,3200.0
2009-03-11 12:45:00,14.8,14.81,14.8,14.81,400.0,14.8,14.81,14.8,14.81,400.0
2009-03-11 12:50:00,14.81,14.83,14.8,14.81,12200.0,14.81,14.83,14.8,14.81,12200.0
2009-03-11 12:55:00,14.82,14.85,14.79,14.79,18800.0,14.82,14.85,14.79,14.79,18800.0
2009-03-11 13:00:00,14.8,14.83,14.8,14.8,17000.0,14.8,14.83,14.8,14.8,17000.0
2009-03-11 13:05:00,14.82,14.83,14.78,14.8,5800.0,14.82,14.83,14.78,14.8,5800.0
2009-03-11 13:10:00,14.8,14.8,14.78,14.79,2800.0,14.8,14.8,14.78,14.79,2800.0
2009-03-11 13:15:00,14.78,14.79,14.74,14.74,8200.0,14.78,14.79,14.74,14.74,8200.0
2009-03-11 13:20:00,14.74,14.76,14.72,14.74,7600.0,14.74,14.76,14.72,14.74,7600.0
2009-03-11 13:25:00,14.74,14.74,14.74,14.74,10000.0,14.74,14.74,14.74,14.74,10000.0
2009-03-11 13:30:00,14.74,14.76,14.74,14.75,4800.0,14.74,14.76,14.74,14.75,4800.0
2009-03-11 13:35:00,14.75,14.81,14.74,14.81,5400.0,14.75,14.81,14.74,14.81,5400.0
2009-03-11 13:40:00,14.81,14.81,14.77,14.78,6800.0,14.81,14.81,14.77,14.78,6800.0
2009-03-11 13:45:00,14.78,14.79,14.78,14.78,7600.0,14.78,14.79,14.78,14.78,7600.0
2009-03-11 13:50:00,14.78,14.79,14.77,14.78,9800.0,14.78,14.79,14.77,14.78,9800.0
2009-03-11 13:55:00,14.78,14.79,14.78,14.79,3800.0,14.78,14.79,14.78,14.79,3800.0
2009-03-11 14:00:00,14.79,14.86,14.79,14.84,17800.0,14.79,14.86,14.79,14.84,17800.0
2009-03-11 14:05:00,14.84,14.85,14.81,14.82,10200.0,14.84,14.85,14.81,14.82,10200.0
2009-03-11 14:10:00,14.81,14.83,14.8,14.83,9400.0,14.81,14.83,14.8,14.83,9400.0
2009-03-11 14:15:00,14.82,14.82,14.79,14.81,16000.0,14.82,14.82,14.79,14.81,16000.0
2009-03-11 14:20:00,14.81,14.81,14.78,14.79,2400.0,14.81,14.81,14.78,14.79,2400.0
2009-03-11 14:25:00,14.79,14.79,14.76,14.79,9200.0,14.79,14.79,14.76,14.79,9200.0
2009-03-11 14:30:00,14.8,14.81,14.78,14.8,13000.0,14.8,14.81,14.78,14.8,13000.0
2009-03-11 14:35:00,14.81,14.82,14.8,14.81,19800.0,14.81,14.82,14.8,14.81,19800.0
2009-03-11 14:40:00,14.81,14.85,14.8,14.83,24400.0,14.81,14.85,14.8,14.83,24400.0
2009-03-11 14:45:00,14.83,14.87,14.82,14.86,28000.0,14.83,14.87,14.82,14.86,28000.0
2009-03-11 14:50:00,14.87,14.87,14.83,14.86,7800.0,14.87,14.87,14.83,14.86,7800.0
2009-03-11 14:55:00,14.85,14.85,14.81,14.81,13400.0,14.85,14.85,14.81,14.81,13400.0
2009-03-11 15:00:00,14.81,14.86,14.8,14.86,27800.0,14.81,14.86,14.8,14.86,27800.0
2009-03-11 15:05:00,14.86,14.88,14.81,14.87,37400.0,14.86,14.88,14.81,14.87,37400.0
2009-03-11 15:10:00,14.86,14.87,14.85,14.86,11800.0,14.86,14.87,14.85,14.86,11800.0
2009-03-11 15:15:00,14.87,14.87,14.82,14.84,16600.0,14.87,14.87,14.82,14.84,16600.0
2009-03-11 15:20:00,14.85,14.88,14.84,14.84,13800.0,14.85,14.88,14.84,14.84,13800.0
2009-03-11 15:25:00,14.85,14.87,14.84,14.87,18200.0,14.85,14.87,14.84,14.87,18200.0
2009-03-11 15:30:00,14.86,14.89,14.85,14.89,9600.0,14.86,14.89,14.85,14.89,9600.0
2009-03-11 15:35:00,14.89,14.9,14.88,14.9,11200.0,14.89,14.9,14.88,14.9,11200.0
2009-03-11 15:40:00,14.91,14.92,14.89,14.89,8600.0,14.91,14.92,14.89,14.89,8600.0
2009-03-11 15:45:00,14.9,14.9,14.82,14.84,29000.0,14.9,14.9,14.82,14.84,29000.0
2009-03-11 15:50:00,14.85,14.88,14.81,14.82,29000.0,14.85,14.88,14.81,14.82,29000.0
2009-03-11 15:55:00,14.82,14.83,14.8,14.83,41400.0,14.82,14.83,14.8,14.83,41400.0
2009-03-12 09:30:00,14.9,15.06,14.84,14.91,11400.0,14.9,15.06,14.84,14.91,11400.0
2009-03-12 09:35:00,14.89,14.89,14.77,14.79,3000.0,14.89,14.89,14.77,14.79,3000.0
2009-03-12 09:40:00,14.76,14.81,14.76,14.76,2000.0,14.76,14.81,14.76,14.76,2000.0
2009-03-12 09:45:00,14.74,14.74,14.63,14.64,6200.0,14.74,14.74,14.63,14.64,6200.0
2009-03-12 09:50:00,14.65,14.72,14.65,14.71,6000.0,14.65,14.72,14.65,14.71,6000.0
2009-03-12 09:55:00,14.71,14.72,14.69,14.72,2000.0,14.71,14.72,14.69,14.72,2000.0
2009-03-12 10:00:00,14.77,14.82,14.77,14.82,4000.0,14.77,14.82,14.77,14.82,4000.0
2009-03-12 10:05:00,14.85,14.9,14.85,14.86,3000.0,14.85,14.9,14.85,14.86,3000.0
2009-03-12 10:10:00,14.86,14.94,14.86,14.94,1800.0,14.86,14.94,14.86,14.94,1800.0
2009-03-12 10:15:00,14.96,14.96,14.93,14.93,1000.0,14.96,14.96,14.93,14.93,1000.0
2009-03-12 10:20:00,14.92,15.0,14.92,14.96,6200.0,14.92,15.0,14.92,14.96,6200.0
2009-03-12 10:25:00,14.96,14.99,14.93,14.93,8400.0,14.96,14.99,14.93,14.93,8400.0
2009-03-12 10:30:00,14.97,14.98,14.95,14.95,3800.0,14.97,14.98,14.95,14.95,3800.0
2009-03-12 10:35:00,14.96,14.99,14.95,14.99,4000.0,14.96,14.99,14.95,14.99,4000.0
2009-03-12 10:40:00,14.99,15.04,14.99,15.04,5600.0,14.99,15.04,14.99,15.04,5600.0
2009-03-12 10:45:00,15.08,15.13,15.08,15.13,2200.0,15.08,15.13,15.08,15.13,2200.0
2009-03-12 10:50:00,15.13,15.17,15.13,15.15,2000.0,15.13,15.17,15.13,15.15,2000.0
2009-03-12 10:55:00,15.12,15.12,15.04,15.04,8600.0,15.12,15.12,15.04,15.04,8600.0
2009-03-12 11:00:00,15.04,15.05,15.0,15.0,11600.0,15.04,15.05,15.0,15.0,11600.0
2009-03-12 11:05:00,14.99,15.02,14.97,15.01,5000.0,14.99,15.02,14.97,15.01,5000.0
2009-03-12 11:10:00,15.02,15.05,15.0,15.05,5000.0,15.02,15.05,15.0,15.05,5000.0
2009-03-12 11:15:00,15.05,15.06,15.01,15.03,7200.0,15.05,15.06,15.01,15.03,7200.0
2009-03-12 11:20:00,15.03,15.03,14.97,14.99,5200.0,15.03,15.03,14.97,14.99,5200.0
2009-03-12 11:25:00,14.97,14.99,14.96,14.99,2600.0,14.97,14.99,14.96,14.99,2600.0
2009-03-12 11:30:00,15.0,15.01,14.99,14.99,5200.0,15.0,15.01,14.99,14.99,5200.0
2009-03-12 11:35:00,14.99,15.01,14.99,15.01,11400.0,14.99,15.01,14.99,15.01,11400.0
2009-03-12 11:40:00,15.01,15.08,15.0,15.06,20600.0,15.01,15.08,15.0,15.06,20600.0
2009-03-12 11:45:00,15.08,15.15,15.08,15.13,24200.0,15.08,15.15,15.08,15.13,24200.0
2009-03-12 11:50:00,15.13,15.13,15.11,15.13,27600.0,15.13,15.13,15.11,15.13,27600.0
2009-03-12 11:55:00,15.13,15.14,15.13,15.13,1200.0,15.13,15.14,15.13,15.13,1200.0
2009-03-12 12:00:00,15.15,15.16,15.13,15.15,12600.0,15.15,15.16,15.13,15.15,12600.0
2009-03-12 12:05:00,15.15,15.16,15.13,15.16,5800.0,15.15,15.16,15.13,15.16,5800.0
2009-03-12 12:10:00,15.16,15.18,15.16,15.17,1800.0,15.16,15.18,15.16,15.17,1800.0
2009-03-12 12:15:00,15.18,15.19,15.15,15.15,2000.0,15.18,15.19,15.15,15.15,2000.0
2009-03-12 12:20:00,15.17,15.2,15.17,15.19,5800.0,15.17,15.2,15.17,15.19,5800.0
2009-03-12 12:25:00,15.18,15.2,15.16,15.2,2600.0,15.18,15.2,15.16,15.2,2600.0
2009-03-12 12:30:00,15.18,15.18,15.16,15.16,600.0,15.18,15.18,15.16,15.16,600.0
2009-03-12 12:35:00,15.21,15.21,15.17,15.17,1000.0,15.21,15.21,15.17,15.17,1000.0
2009-03-12 12:40:00,15.18,15.18,15.17,15.18,1800.0,15.18,15.18,15.17,15.18,1800.0
2009-03-12 12:45:00,15.18,15.25,15.18,15.25,6400.0,15.18,15.25,15.18,15.25,6400.0
2009-03-12 12:50:00,15.24,15.32,15.24,15.32,7400.0,15.24,15.32,15.24,15.32,7400.0
2009-03-12 12:55:00,15.29,15.31,15.26,15.28,6000.0,15.29,15.31,15.26,15.28,6000.0
2009-03-12 13:00:00,15.29,15.31,15.21,15.27,17000.0,15.29,15.31,15.21,15.27,17000.0
2009-03-12 13:05:00,15.27,15.3,15.22,15.3,9200.0,15.27,15.3,15.22,15.3,9200.0
2009-03-12 13:10:00,15.29,15.3,15.27,15.27,6800.0,15.29,15.3,15.27,15.27,6800.0
2009-03-12 13:15:00,15.27,15.28,15.24,15.26,8600.0,15.27,15.28,15.24,15.26,8600.0
2009-03-12 13:20:00,15.28,15.35,15.26,15.31,15600.0,15.28,15.35,15.26,15.31,15600.0
2009-03-12 13:25:00,15.31,15.32,15.29,15.31,11600.0,15.31,15.32,15.29,15.31,11600.0
2009-03-12 13:30:00,15.33,15.35,15.31,15.35,15800.0,15.33,15.35,15.31,15.35,15800.0
2009-03-12 13:35:00,15.36,15.41,15.34,15.38,14600.0,15.36,15.41,15.34,15.38,14600.0
2009-03-12 13:40:00,15.39,15.42,15.39,15.4,12600.0,15.39,15.42,15.39,15.4,12600.0
2009-03-12 13:45:00,15.4,15.44,15.4,15.43,12800.0,15.4,15.44,15.4,15.43,12800.0
2009-03-12 13:50:00,15.43,15.49,15.43,15.47,19000.0,15.43,15.49,15.43,15.47,19000.0
2009-03-12 13:55:00,15.47,15.49,15.47,15.47,18600.0,15.47,15.49,15.47,15.47,18600.0
2009-03-12 14:00:00,15.48,15.49,15.45,15.45,15000.0,15.48,15.49,15.45,15.45,15000.0
2009-03-12 14:05:00,15.45,15.46,15.43,15.44,10200.0,15.45,15.46,15.43,15.44,10200.0
2009-03-12 14:10:00,15.45,15.55,15.44,15.52,18600.0,15.45,15.55,15.44,15.52,18600.0
2009-03-12 14:15:00,15.52,15.56,15.52,15.56,5000.0,15.52,15.56,15.52,15.56,5000.0
2009-03-12 14:20:00,15.55,15.56,15.54,15.54,5800.0,15.55,15.56,15.54,15.54,5800.0
2009-03-12 14:25:00,15.55,15.62,15.55,15.6,24800.0,15.55,15.62,15.55,15.6,24800.0
2009-03-12 14:30:00,15.6,15.62,15.59,15.6,10200.0,15.6,15.62,15.59,15.6,10200.0
2009-03-12 14:35:00,15.59,15.6,15.58,15.59,6800.0,15.59,15.6,15.58,15.59,6800.0
2009-03-12 14:40:00,15.61,15.63,15.6,15.61,9800.0,15.61,15.63,15.6,15.61,9800.0
2009-03-12 14:45:00,15.61,15.63,15.59,15.62,8000.0,15.61,15.63,15.59,15.62,8000.0
2009-03-12 14:50:00,15.63,15.63,15.61,15.62,11200.0,15.63,15.63,15.61,15.62,11200.0
2009-03-12 14:55:00,15.62,15.62,15.6,15.6,14000.0,15.62,15.62,15.6,15.6,14000.0
2009-03-12 15:00:00,15.6,15.62,15.57,15.58,8800.0,15.6,15.62,15.57,15.58,8800.0
2009-03-12 15:05:00,15.58,15.62,15.56,15.57,19400.0,15.58,15.62,15.56,15.57,19400.0
2009-03-12 15:10:00,15.59,15.63,15.58,15.62,15400.0,15.59,15.63,15.58,15.62,15400.0
2009-03-12 15:15:00,15.62,15.62,15.6,15.61,16000.0,15.62,15.62,15.6,15.61,16000.0
2009-03-12 15:20:00,15.61,15.62,15.6,15.62,12200.0,15.61,15.62,15.6,15.62,12200.0
2009-03-12 15:25:00,15.61,15.62,15.59,15.61,9400.0,15.61,15.62,15.59,15.61,9400.0
2009-03-12 15:30:00,15.6,15.63,15.59,15.6,22600.0,15.6,15.63,15.59,15.6,22600.0
2009-03-12 15:35:00,15.6,15.63,15.6,15.63,26400.0,15.6,15.63,15.6,15.63,26400.0
2009-03-12 15:40:00,15.63,15.75,15.62,15.75,39800.0,15.63,15.75,15.62,15.75,39800.0
2009-03-12 15:45:00,15.74,15.79,15.72,15.76,30800.0,15.74,15.79,15.72,15.76,30800.0
2009-03-12 15:50:00,15.74,15.77,15.72,15.77,44200.0,15.74,15.77,15.72,15.77,44200.0
2009-03-12 15:55:00,15.74,15.75,15.68,15.69,66400.0,15.74,15.75,15.68,15.69,66400.0
2009-03-13 09:30:00,15.69,15.86,15.66,15.86,13000.0,15.69,15.86,15.66,15.86,13000.0
2009-03-13 09:35:00,15.87,15.93,15.71,15.79,6200.0,15.87,15.93,15.71,15.79,6200.0
2009-03-13 09:40:00,15.81,15.84,15.76,15.81,4800.0,15.81,15.84,15.76,15.81,4800.0
2009-03-13 09:45:00,15.78,15.78,15.68,15.68,14200.0,15.78,15.78,15.68,15.68,14200.0
2009-03-13 09:50:00,15.67,15.68,15.63,15.68,2600.0,15.67,15.68,15.63,15.68,2600.0
2009-03-13 09:55:00,15.71,15.71,15.67,15.69,8400.0,15.71,15.71,15.67,15.69,8400.0
2009-03-13 10:00:00,15.72,15.72,15.66,15.7,5400.0,15.72,15.72,15.66,15.7,5400.0
2009-03-13 10:05:00,15.69,15.74,15.67,15.74,4200.0,15.69,15.74,15.67,15.74,4200.0
2009-03-13 10:10:00,15.73,15.74,15.72,15.73,1800.0,15.73,15.74,15.72,15.73,1800.0
2009-03-13 10:15:00,15.73,15.75,15.71,15.71,7000.0,15.73,15.75,15.71,15.71,7000.0
2009-03-13 10:20:00,15.71,15.74,15.67,15.67,6000.0,15.71,15.74,15.67,15.67,6000.0
2009-03-13 10:25:00,15.66,15.67,15.56,15.57,6400.0,15.66,15.67,15.56,15.57,6400.0
2009-03-13 10:30:00,15.56,15.62,15.56,15.62,5600.0,15.56,15.62,15.56,15.62,5600.0
2009-03-13 10:35:00,15.62,15.65,15.62,15.65,8200.0,15.62,15.65,15.62,15.65,8200.0
2009-03-13 10:40:00,15.66,15.71,15.66,15.71,4200.0,15.66,15.71,15.66,15.71,4200.0
2009-03-13 10:45:00,15.71,15.78,15.7,15.78,7000.0,15.71,15.78,15.7,15.78,7000.0
2009-03-13 10:50:00,15.79,15.79,15.71,15.72,2000.0,15.79,15.79,15.71,15.72,2000.0
2009-03-13 10:55:00,15.73,15.75,15.7,15.72,1800.0,15.73,15.75,15.7,15.72,1800.0
2009-03-13 11:00:00,15.73,15.8,15.73,15.79,1800.0,15.73,15.8,15.73,15.79,1800.0
2009-03-13 11:05:00,15.76,15.8,15.76,15.8,7600.0,15.76,15.8,15.76,15.8,7600.0
2009-03-13 11:10:00,15.8,15.81,15.78,15.78,1800.0,15.8,15.81,15.78,15.78,1800.0
2009-03-13 11:15:00,15.77,15.77,15.72,15.72,7200.0,15.77,15.77,15.72,15.72,7200.0
2009-03-13 11:20:00,15.7,15.75,15.68,15.75,2000.0,15.7,15.75,15.68,15.75,2000.0
2009-03-13 11:25:00,15.74,15.75,15.72,15.74,2000.0,15.74,15.75,15.72,15.74,2000.0
2009-03-13 11:30:00,15.73,15.74,15.71,15.72,2000.0,15.73,15.74,15.71,15.72,2000.0
2009-03-13 11:35:00,15.72,15.74,15.71,15.71,7600.0,15.72,15.74,15.71,15.71,7600.0
2009-03-13 11:40:00,15.71,15.71,15.68,15.68,2400.0,15.71,15.71,15.68,15.68,2400.0
2009-03-13 11:45:00,15.69,15.7,15.6,15.63,6200.0,15.69,15.7,15.6,15.63,6200.0
2009-03-13 11:50:00,15.62,15.65,15.61,15.65,4400.0,15.62,15.65,15.61,15.65,4400.0
2009-03-13 11:55:00,15.66,15.68,15.64,15.65,4000.0,15.66,15.68,15.64,15.65,4000.0
2009-03-13 12:00:00,15.68,15.68,15.67,15.67,2600.0,15.68,15.68,15.67,15.67,2600.0
2009-03-13 12:05:00,15.67,15.67,15.63,15.65,3400.0,15.67,15.67,15.63,15.65,3400.0
2009-03-13 12:10:00,15.64,15.65,15.62,15.63,3600.0,15.64,15.65,15.62,15.63,3600.0
2009-03-13 12:15:00,15.6,15.61,15.59,15.61,5800.0,15.6,15.61,15.59,15.61,5800.0
2009-03-13 12:20:00,15.62,15.63,15.61,15.63,2200.0,15.62,15.63,15.61,15.63,2200.0
2009-03-13 12:25:00,15.63,15.67,15.63,15.65,2600.0,15.63,15.67,15.63,15.65,2600.0
2009-03-13 12:30:00,15.65,15.65,15.62,15.63,4000.0,15.65,15.65,15.62,15.63,4000.0
2009-03-13 12:35:00,15.64,15.65,15.59,15.6,4200.0,15.64,15.65,15.59,15.6,4200.0
2009-03-13 12:40:00,15.6,15.65,15.6,15.63,4200.0,15.6,15.65,15.6,15.63,4200.0
2009-03-13 12:45:00,15.67,15.7,15.66,15.68,3400.0,15.67,15.7,15.66,15.68,3400.0
2009-03-13 12:50:00,15.67,15.68,15.64,15.64,5400.0,15.67,15.68,15.64,15.64,5400.0
2009-03-13 12:55:00,15.65,15.68,15.63,15.68,5400.0,15.65,15.68,15.63,15.68,5400.0
2009-03-13 13:00:00,15.66,15.67,15.62,15.65,3200.0,15.66,15.67,15.62,15.65,3200.0
2009-03-13 13:05:00,15.64,15.65,15.62,15.63,4400.0,15.64,15.65,15.62,15.63,4400.0
2009-03-13 13:10:00,15.63,15.7,15.63,15.69,4600.0,15.63,15.7,15.63,15.69,4600.0
2009-03-13 13:15:00,15.7,15.72,15.7,15.72,6000.0,15.7,15.72,15.7,15.72,6000.0
2009-03-13 13:20:00,15.71,15.72,15.71,15.72,2000.0,15.71,15.72,15.71,15.72,2000.0
2009-03-13 13:25:00,15.72,15.73,15.72,15.72,3000.0,15.72,15.73,15.72,15.72,3000.0
2009-03-13 13:30:00,15.72,15.74,15.72,15.74,4000.0,15.72,15.74,15.72,15.74,4000.0
2009-03-13 13:35:00,15.74,15.76,15.72,15.74,10600.0,15.74,15.76,15.72,15.74,10600.0
2009-03-13 13:40:00,15.74,15.74,15.73,15.73,7200.0,15.74,15.74,15.73,15.73,7200.0
2009-03-13 13:45:00,15.74,15.74,15.72,15.72,1600.0,15.74,15.74,15.72,15.72,1600.0
2009-03-13 13:50:00,15.73,15.76,15.72,15.75,8800.0,15.73,15.76,15.72,15.75,8800.0
2009-03-13 13:55:00,15.74,15.78,15.74,15.77,5200.0,15.74,15.78,15.74,15.77,5200.0
2009-03-13 14:00:00,15.79,15.79,15.76,15.76,6600.0,15.79,15.79,15.76,15.76,6600.0
2009-03-13 14:05:00,15.75,15.8,15.75,15.78,14600.0,15.75,15.8,15.75,15.78,14600.0
2009-03-13 14:10:00,15.78,15.79,15.77,15.78,27200.0,15.78,15.79,15.77,15.78,27200.0
2009-03-13 14:15:00,15.78,15.79,15.74,15.74,9200.0,15.78,15.79,15.74,15.74,9200.0
2009-03-13 14:20:00,15.74,15.74,15.72,15.72,4000.0,15.74,15.74,15.72,15.72,4000.0
2009-03-13 14:25:00,15.74,15.74,15.71,15.71,13800.0,15.74,15.74,15.71,15.71,13800.0
2009-03-13 14:30:00,15.71,15.74,15.7,15.72,16600.0,15.71,15.74,15.7,15.72,16600.0
2009-03-13 14:35:00,15.72,15.75,15.72,15.74,9400.0,15.72,15.75,15.72,15.74,9400.0
2009-03-13 14:40:00,15.74,15.75,15.72,15.72,10600.0,15.74,15.75,15.72,15.72,10600.0
2009-03-13 14:45:00,15.72,15.77,15.72,15.74,14200.0,15.72,15.77,15.72,15.74,14200.0
2009-03-13 14:50:00,15.74,15.77,15.71,15.77,16000.0,15.74,15.77,15.71,15.77,16000.0
2009-03-13 14:55:00,15.76,15.78,15.74,15.75,4200.0,15.76,15.78,15.74,15.75,4200.0
2009-03-13 15:00:00,15.75,15.8,15.74,15.8,13800.0,15.75,15.8,15.74,15.8,13800.0
2009-03-13 15:05:00,15.8,15.83,15.78,15.83,13600.0,15.8,15.83,15.78,15.83,13600.0
2009-03-13 15:10:00,15.84,15.84,15.81,15.82,5400.0,15.84,15.84,15.81,15.82,5400.0
2009-03-13 15:15:00,15.83,15.88,15.82,15.88,5800.0,15.83,15.88,15.82,15.88,5800.0
2009-03-13 15:20:00,15.88,15.88,15.86,15.88,5600.0,15.88,15.88,15.86,15.88,5600.0
2009-03-13 15:25:00,15.88,15.88,15.88,15.88,3400.0,15.88,15.88,15.88,15.88,3400.0
2009-03-13 15:30:00,15.88,15.88,15.81,15.82,4000.0,15.88,15.88,15.81,15.82,4000.0
2009-03-13 15:35:00,15.81,15.82,15.8,15.81,5400.0,15.81,15.82,15.8,15.81,5400.0
2009-03-13 15:40:00,15.83,15.84,15.81,15.84,8000.0,15.83,15.84,15.81,15.84,8000.0
2009-03-13 15:45:00,15.84,15.84,15.81,15.81,18000.0,15.84,15.84,15.81,15.81,18000.0
2009-03-13 15:50:00,15.82,15.85,15.81,15.85,24200.0,15.82,15.85,15.81,15.85,24200.0
2009-03-13 15:55:00,15.86,15.88,15.84,15.86,36200.0,15.86,15.88,15.84,15.86,36200.0
2009-03-16 09:30:00,15.96,16.0,15.9,16.0,12200.0,15.96,16.0,15.9,16.0,12200.0
2009-03-16 09:35:00,16.0,16.1,16.0,16.1,7800.0,16.0,16.1,16.0,16.1,7800.0
2009-03-16 09:40:00,16.11,16.18,16.11,16.18,7800.0,16.11,16.18,16.11,16.18,7800.0
2009-03-16 09:45:00,16.18,16.18,16.13,16.15,10600.0,16.18,16.18,16.13,16.15,10600.0
2009-03-16 09:50:00,16.15,16.15,16.08,16.13,6800.0,16.15,16.15,16.08,16.13,6800.0
2009-03-16 09:55:00,16.15,16.17,16.08,16.14,4000.0,16.15,16.17,16.08,16.14,4000.0
2009-03-16 10:00:00,16.13,16.18,16.13,16.14,7200.0,16.13,16.18,16.13,16.14,7200.0
2009-03-16 10:05:00,16.16,16.16,16.11,16.11,1400.0,16.16,16.16,16.11,16.11,1400.0
2009-03-16 10:10:00,16.11,16.11,16.06,16.06,1800.0,16.11,16.11,16.06,16.06,1800.0
2009-03-16 10:15:00,16.02,16.05,15.99,16.02,3600.0,16.02,16.05,15.99,16.02,3600.0
2009-03-16 10:20:00,15.99,16.0,15.95,15.99,5000.0,15.99,16.0,15.95,15.99,5000.0
2009-03-16 10:25:00,16.0,16.01,15.94,15.97,2200.0,16.0,16.01,15.94,15.97,2200.0
2009-03-16 10:30:00,15.96,16.15,15.96,16.14,11200.0,15.96,16.15,15.96,16.14,11200.0
2009-03-16 10:35:00,16.12,16.14,16.09,16.13,5600.0,16.12,16.14,16.09,16.13,5600.0
2009-03-16 10:40:00,16.13,16.14,16.08,16.09,3000.0,16.13,16.14,16.08,16.09,3000.0
2009-03-16 10:45:00,16.1,16.11,16.08,16.08,1400.0,16.1,16.11,16.08,16.08,1400.0
2009-03-16 10:50:00,16.08,16.08,16.03,16.03,2800.0,16.08,16.08,16.03,16.03,2800.0
2009-03-16 10:55:00,16.02,16.05,16.0,16.0,2400.0,16.02,16.05,16.0,16.0,2400.0
2009-03-16 11:00:00,16.01,16.05,16.01,16.03,2800.0,16.01,16.05,16.01,16.03,2800.0
2009-03-16 11:05:00,16.06,16.06,16.04,16.06,1200.0,16.06,16.06,16.04,16.06,1200.0
2009-03-16 11:10:00,16.06,16.08,16.06,16.06,1200.0,16.06,16.08,16.06,16.06,1200.0
2009-03-16 11:15:00,16.04,16.07,16.01,16.07,4200.0,16.04,16.07,16.01,16.07,4200.0
2009-03-16 11:20:00,16.05,16.11,16.05,16.09,9000.0,16.05,16.11,16.05,16.09,9000.0
2009-03-16 11:25:00,16.1,16.13,16.1,16.1,5800.0,16.1,16.13,16.1,16.1,5800.0
2009-03-16 11:30:00,16.1,16.1,16.08,16.09,5000.0,16.1,16.1,16.08,16.09,5000.0
2009-03-16 11:35:00,16.08,16.1,16.06,16.06,3400.0,16.08,16.1,16.06,16.06,3400.0
2009-03-16 11:40:00,16.07,16.07,16.05,16.05,3800.0,16.07,16.07,16.05,16.05,3800.0
2009-03-16 11:45:00,16.06,16.06,16.05,16.05,2200.0,16.06,16.06,16.05,16.05,2200.0
2009-03-16 11:50:00,16.05,16.05,16.0,16.0,3800.0,16.05,16.05,16.0,16.0,3800.0
2009-03-16 11:55:00,16.05,16.07,16.05,16.07,1000.0,16.05,16.07,16.05,16.07,1000.0
2009-03-16 12:00:00,16.07,16.07,16.05,16.07,2800.0,16.07,16.07,16.05,16.07,2800.0
2009-03-16 12:05:00,16.09,16.09,16.07,16.09,1800.0,16.09,16.09,16.07,16.09,1800.0
2009-03-16 12:10:00,16.08,16.11,16.08,16.11,2000.0,16.08,16.11,16.08,16.11,2000.0
2009-03-16 12:15:00,16.11,16.11,16.08,16.08,1800.0,16.11,16.11,16.08,16.08,1800.0
2009-03-16 12:20:00,16.1,16.13,16.09,16.13,7200.0,16.1,16.13,16.09,16.13,7200.0
2009-03-16 12:25:00,16.12,16.12,16.06,16.06,7600.0,16.12,16.12,16.06,16.06,7600.0
2009-03-16 12:30:00,16.1,16.11,16.08,16.11,1600.0,16.1,16.11,16.08,16.11,1600.0
2009-03-16 12:35:00,16.11,16.11,16.1,16.11,1800.0,16.11,16.11,16.1,16.11,1800.0
2009-03-16 12:40:00,16.13,16.14,16.13,16.13,1200.0,16.13,16.14,16.13,16.13,1200.0
2009-03-16 12:45:00,16.14,16.14,16.13,16.14,2000.0,16.14,16.14,16.13,16.14,2000.0
2009-03-16 12:50:00,16.14,16.15,16.14,16.14,3600.0,16.14,16.15,16.14,16.14,3600.0
2009-03-16 12:55:00,16.16,16.17,16.16,16.17,5400.0,16.16,16.17,16.16,16.17,5400.0
2009-03-16 13:00:00,16.16,16.17,16.16,16.17,4600.0,16.16,16.17,16.16,16.17,4600.0
2009-03-16 13:05:00,16.17,16.2,16.16,16.18,11400.0,16.17,16.2,16.16,16.18,11400.0
2009-03-16 13:10:00,16.18,16.19,16.17,16.18,4400.0,16.18,16.19,16.17,16.18,4400.0
2009-03-16 13:15:00,16.18,16.24,16.18,16.24,8200.0,16.18,16.24,16.18,16.24,8200.0
2009-03-16 13:20:00,16.24,16.25,16.23,16.25,9200.0,16.24,16.25,16.23,16.25,9200.0
2009-03-16 13:25:00,16.25,16.33,16.25,16.32,33600.0,16.25,16.33,16.25,16.32,33600.0
2009-03-16 13:30:00,16.32,16.33,16.29,16.31,10000.0,16.32,16.33,16.29,16.31,10000.0
2009-03-16 13:35:00,16.29,16.33,16.29,16.31,5400.0,16.29,16.33,16.29,16.31,5400.0
2009-03-16 13:40:00,16.32,16.32,16.3,16.31,8200.0,16.32,16.32,16.3,16.31,8200.0
2009-03-16 13:45:00,16.32,16.33,16.3,16.3,3400.0,16.32,16.33,16.3,16.3,3400.0
2009-03-16 13:50:00,16.27,16.27,16.24,16.24,4200.0,16.27,16.27,16.24,16.24,4200.0
2009-03-16 13:55:00,16.23,16.24,16.19,16.2,5600.0,16.23,16.24,16.19,16.2,5600.0
2009-03-16 14:00:00,16.2,16.21,16.19,16.21,5400.0,16.2,16.21,16.19,16.21,5400.0
2009-03-16 14:05:00,16.21,16.22,16.17,16.19,10000.0,16.21,16.22,16.17,16.19,10000.0
2009-03-16 14:10:00,16.18,16.2,16.18,16.19,8200.0,16.18,16.2,16.18,16.19,8200.0
2009-03-16 14:15:00,16.18,16.18,16.18,16.18,3600.0,16.18,16.18,16.18,16.18,3600.0
2009-03-16 14:20:00,16.18,16.18,16.15,16.15,7400.0,16.18,16.18,16.15,16.15,7400.0
2009-03-16 14:25:00,16.15,16.17,16.15,16.15,3600.0,16.15,16.17,16.15,16.15,3600.0
2009-03-16 14:30:00,16.16,16.17,16.13,16.15,6600.0,16.16,16.17,16.13,16.15,6600.0
2009-03-16 14:35:00,16.15,16.16,16.13,16.16,8600.0,16.15,16.16,16.13,16.16,8600.0
2009-03-16 14:40:00,16.17,16.18,16.15,16.18,9400.0,16.17,16.18,16.15,16.18,9400.0
2009-03-16 14:45:00,16.17,16.19,16.17,16.18,8000.0,16.17,16.19,16.17,16.18,8000.0
2009-03-16 14:50:00,16.18,16.18,16.15,16.16,5000.0,16.18,16.18,16.15,16.16,5000.0
2009-03-16 14:55:00,16.15,16.16,16.11,16.13,7000.0,16.15,16.16,16.11,16.13,7000.0
2009-03-16 15:00:00,16.13,16.15,16.08,16.1,17200.0,16.13,16.15,16.08,16.1,17200.0
2009-03-16 15:05:00,16.09,16.1,16.04,16.08,8200.0,16.09,16.1,16.04,16.08,8200.0
2009-03-16 15:10:00,16.08,16.08,16.06,16.06,7000.0,16.08,16.08,16.06,16.06,7000.0
2009-03-16 15:15:00,16.08,16.08,16.0,16.04,11600.0,16.08,16.08,16.0,16.04,11600.0
2009-03-16 15:20:00,16.02,16.02,15.92,15.93,12200.0,16.02,16.02,15.92,15.93,12200.0
2009-03-16 15:25:00,15.92,15.95,15.88,15.94,13800.0,15.92,15.95,15.88,15.94,13800.0
2009-03-16 15:30:00,15.94,15.96,15.91,15.96,14800.0,15.94,15.96,15.91,15.96,14800.0
2009-03-16 15:35:00,15.96,15.97,15.9,15.9,11000.0,15.96,15.97,15.9,15.9,11000.0
2009-03-16 15:40:00,15.9,15.9,15.85,15.85,24600.0,15.9,15.9,15.85,15.85,24600.0
2009-03-16 15:45:00,15.85,15.86,15.84,15.85,24200.0,15.85,15.86,15.84,15.85,24200.0
2009-03-16 15:50:00,15.86,15.9,15.85,15.9,26800.0,15.86,15.9,15.85,15.9,26800.0
2009-03-16 15:55:00,15.9,15.9,15.87,15.87,36600.0,15.9,15.9,15.87,15.87,36600.0
2009-03-17 09:30:00,15.92,16.05,15.92,16.01,5400.0,15.92,16.05,15.92,16.01,5400.0
2009-03-17 09:35:00,15.96,16.01,15.85,15.9,2200.0,15.96,16.01,15.85,15.9,2200.0
2009-03-17 09:40:00,15.91,15.95,15.79,15.81,7200.0,15.91,15.95,15.79,15.81,7200.0
2009-03-17 09:45:00,15.84,15.84,15.82,15.82,1200.0,15.84,15.84,15.82,15.82,1200.0
2009-03-17 09:50:00,15.86,15.92,15.84,15.92,6200.0,15.86,15.92,15.84,15.92,6200.0
2009-03-17 09:55:00,15.93,15.99,15.9,15.9,6400.0,15.93,15.99,15.9,15.9,6400.0
2009-03-17 10:00:00,15.92,16.02,15.92,15.94,5600.0,15.92,16.02,15.92,15.94,5600.0
2009-03-17 10:05:00,15.93,15.93,15.88,15.88,3000.0,15.93,15.93,15.88,15.88,3000.0
2009-03-17 10:10:00,15.92,15.92,15.81,15.83,2000.0,15.92,15.92,15.81,15.83,2000.0
2009-03-17 10:15:00,15.84,15.86,15.84,15.84,2200.0,15.84,15.86,15.84,15.84,2200.0
2009-03-17 10:20:00,15.84,15.85,15.81,15.85,5600.0,15.84,15.85,15.81,15.85,5600.0
2009-03-17 10:25:00,15.85,15.86,15.81,15.84,12400.0,15.85,15.86,15.81,15.84,12400.0
2009-03-17 10:30:00,15.83,15.88,15.8,15.86,15800.0,15.83,15.88,15.8,15.86,15800.0
2009-03-17 10:35:00,15.88,15.94,15.88,15.94,5200.0,15.88,15.94,15.88,15.94,5200.0
2009-03-17 10:40:00,15.92,16.0,15.92,16.0,6200.0,15.92,16.0,15.92,16.0,6200.0
2009-03-17 10:45:00,16.01,16.07,16.0,16.05,8600.0,16.01,16.07,16.0,16.05,8600.0
2009-03-17 10:50:00,16.04,16.05,16.02,16.05,3200.0,16.04,16.05,16.02,16.05,3200.0
2009-03-17 10:55:00,16.05,16.05,15.99,16.0,1400.0,16.05,16.05,15.99,16.0,1400.0
2009-03-17 11:00:00,15.99,15.99,15.95,15.95,3000.0,15.99,15.99,15.95,15.95,3000.0
2009-03-17 11:05:00,15.95,15.98,15.94,15.97,3200.0,15.95,15.98,15.94,15.97,3200.0
2009-03-17 11:10:00,15.96,15.99,15.96,15.97,1000.0,15.96,15.99,15.96,15.97,1000.0
2009-03-17 11:15:00,15.96,15.97,15.94,15.95,5800.0,15.96,15.97,15.94,15.95,5800.0
2009-03-17 11:20:00,15.96,15.99,15.96,15.97,1400.0,15.96,15.99,15.96,15.97,1400.0
2009-03-17 11:25:00,15.96,15.96,15.93,15.95,7200.0,15.96,15.96,15.93,15.95,7200.0
2009-03-17 11:30:00,15.94,15.97,15.94,15.96,7000.0,15.94,15.97,15.94,15.96,7000.0
2009-03-17 11:35:00,15.96,15.98,15.96,15.97,3600.0,15.96,15.98,15.96,15.97,3600.0
2009-03-17 11:40:00,15.98,15.99,15.96,15.99,5200.0,15.98,15.99,15.96,15.99,5200.0
2009-03-17 11:45:00,16.0,16.0,15.99,15.99,2200.0,16.0,16.0,15.99,15.99,2200.0
2009-03-17 11:50:00,16.0,16.02,15.99,16.02,5800.0,16.0,16.02,15.99,16.02,5800.0
2009-03-17 11:55:00,16.01,16.02,16.0,16.0,3000.0,16.01,16.02,16.0,16.0,3000.0
2009-03-17 12:00:00,16.01,16.04,16.0,16.03,4000.0,16.01,16.04,16.0,16.03,4000.0
2009-03-17 12:05:00,16.01,16.02,15.99,16.0,6400.0,16.01,16.02,15.99,16.0,6400.0
2009-03-17 12:10:00,15.99,15.99,15.94,15.97,8000.0,15.99,15.99,15.94,15.97,8000.0
2009-03-17 12:15:00,15.97,16.03,15.97,16.0,4200.0,15.97,16.03,15.97,16.0,4200.0
2009-03-17 12:20:00,16.0,16.04,15.99,16.02,5200.0,16.0,16.04,15.99,16.02,5200.0
2009-03-17 12:25:00,15.99,16.04,15.99,16.02,2800.0,15.99,16.04,15.99,16.02,2800.0
2009-03-17 12:30:00,16.03,16.04,16.0,16.02,3400.0,16.03,16.04,16.0,16.02,3400.0
2009-03-17 12:35:00,16.02,16.08,16.02,16.08,4000.0,16.02,16.08,16.02,16.08,4000.0
2009-03-17 12:40:00,16.08,16.11,16.05,16.08,18800.0,16.08,16.11,16.05,16.08,18800.0
2009-03-17 12:45:00,16.1,16.1,16.06,16.06,9000.0,16.1,16.1,16.06,16.06,9000.0
2009-03-17 12:50:00,16.07,16.1,16.05,16.07,11600.0,16.07,16.1,16.05,16.07,11600.0
2009-03-17 12:55:00,16.08,16.1,16.07,16.09,2000.0,16.08,16.1,16.07,16.09,2000.0
2009-03-17 13:00:00,16.11,16.12,16.1,16.11,2000.0,16.11,16.12,16.1,16.11,2000.0
2009-03-17 13:05:00,16.11,16.13,16.1,16.13,6000.0,16.11,16.13,16.1,16.13,6000.0
2009-03-17 13:10:00,16.13,16.15,16.12,16.14,4600.0,16.13,16.15,16.12,16.14,4600.0
2009-03-17 13:15:00,16.15,16.19,16.15,16.17,3800.0,16.15,16.19,16.15,16.17,3800.0
2009-03-17 13:20:00,16.17,16.22,16.17,16.22,2400.0,16.17,16.22,16.17,16.22,2400.0
2009-03-17 13:25:00,16.22,16.23,16.17,16.18,4000.0,16.22,16.23,16.17,16.18,4000.0
2009-03-17 13:30:00,16.18,16.23,16.16,16.21,3600.0,16.18,16.23,16.16,16.21,3600.0
2009-03-17 13:35:00,16.18,16.21,16.18,16.21,3000.0,16.18,16.21,16.18,16.21,3000.0
2009-03-17 13:40:00,16.21,16.22,16.16,16.16,6400.0,16.21,16.22,16.16,16.16,6400.0
2009-03-17 13:45:00,16.18,16.19,16.17,16.17,2800.0,16.18,16.19,16.17,16.17,2800.0
2009-03-17 13:50:00,16.15,16.15,16.14,16.15,3000.0,16.15,16.15,16.14,16.15,3000.0
2009-03-17 13:55:00,16.14,16.14,16.1,16.11,3200.0,16.14,16.14,16.1,16.11,3200.0
2009-03-17 14:00:00,16.11,16.11,16.11,16.11,2400.0,16.11,16.11,16.11,16.11,2400.0
2009-03-17 14:05:00,16.11,16.12,16.11,16.11,2600.0,16.11,16.12,16.11,16.11,2600.0
2009-03-17 14:10:00,16.11,16.15,16.11,16.15,5800.0,16.11,16.15,16.11,16.15,5800.0
2009-03-17 14:15:00,16.16,16.17,16.13,16.14,10000.0,16.16,16.17,16.13,16.14,10000.0
2009-03-17 14:20:00,16.14,16.16,16.14,16.16,1800.0,16.14,16.16,16.14,16.16,1800.0
2009-03-17 14:25:00,16.15,16.19,16.14,16.16,30000.0,16.15,16.19,16.14,16.16,30000.0
2009-03-17 14:30:00,16.17,16.21,16.15,16.19,16200.0,16.17,16.21,16.15,16.19,16200.0
2009-03-17 14:35:00,16.18,16.25,16.18,16.24,9600.0,16.18,16.25,16.18,16.24,9600.0
2009-03-17 14:40:00,16.24,16.29,16.23,16.29,6400.0,16.24,16.29,16.23,16.29,6400.0
2009-03-17 14:45:00,16.3,16.32,16.28,16.32,11800.0,16.3,16.32,16.28,16.32,11800.0
2009-03-17 14:50:00,16.31,16.34,16.31,16.31,6600.0,16.31,16.34,16.31,16.31,6600.0
2009-03-17 14:55:00,16.3,16.34,16.29,16.34,16000.0,16.3,16.34,16.29,16.34,16000.0
2009-03-17 15:00:00,16.32,16.34,16.31,16.32,12000.0,16.32,16.34,16.31,16.32,12000.0
2009-03-17 15:05:00,16.32,16.42,16.32,16.42,27800.0,16.32,16.42,16.32,16.42,27800.0
2009-03-17 15:10:00,16.42,16.42,16.36,16.38,5600.0,16.42,16.42,16.36,16.38,5600.0
2009-03-17 15:15:00,16.38,16.39,16.38,16.38,11800.0,16.38,16.39,16.38,16.38,11800.0
2009-03-17 15:20:00,16.38,16.43,16.37,16.42,11200.0,16.38,16.43,16.37,16.42,11200.0
2009-03-17 15:25:00,16.42,16.43,16.41,16.42,11000.0,16.42,16.43,16.41,16.42,11000.0
2009-03-17 15:30:00,16.41,16.43,16.38,16.4,32800.0,16.41,16.43,16.38,16.4,32800.0
2009-03-17 15:35:00,16.39,16.41,16.38,16.4,20000.0,16.39,16.41,16.38,16.4,20000.0
2009-03-17 15:40:00,16.41,16.45,16.41,16.45,29400.0,16.41,16.45,16.41,16.45,29400.0
2009-03-17 15:45:00,16.45,16.54,16.41,16.43,25400.0,16.45,16.54,16.41,16.43,25400.0
2009-03-17 15:50:00,16.43,16.45,16.42,16.43,16200.0,16.43,16.45,16.42,16.43,16200.0
2009-03-17 15:55:00,16.43,16.54,16.43,16.54,46200.0,16.43,16.54,16.43,16.54,46200.0
2009-03-18 09:30:00,16.45,16.55,16.4,16.47,5400.0,16.45,16.55,16.4,16.47,5400.0
2009-03-18 09:35:00,16.48,16.49,16.39,16.49,2600.0,16.48,16.49,16.39,16.49,2600.0
2009-03-18 09:40:00,16.48,16.7,16.48,16.63,4600.0,16.48,16.7,16.48,16.63,4600.0
2009-03-18 09:45:00,16.61,16.65,16.55,16.59,9000.0,16.61,16.65,16.55,16.59,9000.0
2009-03-18 09:50:00,16.53,16.53,16.5,16.52,3200.0,16.53,16.53,16.5,16.52,3200.0
2009-03-18 09:55:00,16.53,16.55,16.5,16.54,4000.0,16.53,16.55,16.5,16.54,4000.0
2009-03-18 10:00:00,16.53,16.61,16.5,16.61,3800.0,16.53,16.61,16.5,16.61,3800.0
2009-03-18 10:05:00,16.63,16.65,16.61,16.62,4400.0,16.63,16.65,16.61,16.62,4400.0
2009-03-18 10:10:00,16.63,16.66,16.63,16.65,5000.0,16.63,16.66,16.63,16.65,5000.0
2009-03-18 10:15:00,16.63,16.63,16.61,16.62,6200.0,16.63,16.63,16.61,16.62,6200.0
2009-03-18 10:20:00,16.61,16.63,16.61,16.63,6000.0,16.61,16.63,16.61,16.63,6000.0
2009-03-18 10:25:00,16.63,16.63,16.6,16.61,4200.0,16.63,16.63,16.6,16.61,4200.0
2009-03-18 10:30:00,16.61,16.62,16.55,16.56,6000.0,16.61,16.62,16.55,16.56,6000.0
2009-03-18 10:35:00,16.54,16.59,16.52,16.59,7400.0,16.54,16.59,16.52,16.59,7400.0
2009-03-18 10:40:00,16.57,16.59,16.51,16.59,3800.0,16.57,16.59,16.51,16.59,3800.0
2009-03-18 10:45:00,16.58,16.63,16.57,16.6,1800.0,16.58,16.63,16.57,16.6,1800.0
2009-03-18 10:50:00,16.58,16.6,16.58,16.59,1400.0,16.58,16.6,16.58,16.59,1400.0
2009-03-18 10:55:00,16.59,16.68,16.59,16.67,4800.0,16.59,16.68,16.59,16.67,4800.0
2009-03-18 11:00:00,16.68,16.72,16.67,16.68,3800.0,16.68,16.72,16.67,16.68,3800.0
2009-03-18 11:05:00,16.71,16.75,16.71,16.74,4200.0,16.71,16.75,16.71,16.74,4200.0
2009-03-18 11:10:00,16.73,16.73,16.72,16.73,4400.0,16.73,16.73,16.72,16.73,4400.0
2009-03-18 11:15:00,16.71,16.71,16.7,16.71,1000.0,16.71,16.71,16.7,16.71,1000.0
2009-03-18 11:20:00,16.7,16.73,16.65,16.66,8400.0,16.7,16.73,16.65,16.66,8400.0
2009-03-18 11:25:00,16.69,16.71,16.68,16.69,2600.0,16.69,16.71,16.68,16.69,2600.0
2009-03-18 11:30:00,16.68,16.68,16.67,16.67,800.0,16.68,16.68,16.67,16.67,800.0
2009-03-18 11:35:00,16.68,16.7,16.67,16.7,6400.0,16.68,16.7,16.67,16.7,6400.0
2009-03-18 11:40:00,16.69,16.72,16.68,16.72,3600.0,16.69,16.72,16.68,16.72,3600.0
2009-03-18 11:45:00,16.74,16.75,16.71,16.71,3000.0,16.74,16.75,16.71,16.71,3000.0
2009-03-18 11:50:00,16.71,16.77,16.71,16.77,2200.0,16.71,16.77,16.71,16.77,2200.0
2009-03-18 11:55:00,16.76,16.77,16.75,16.76,2600.0,16.76,16.77,16.75,16.76,2600.0
2009-03-18 12:00:00,16.78,16.81,16.78,16.81,7200.0,16.78,16.81,16.78,16.81,7200.0
2009-03-18 12:05:00,16.78,16.8,16.75,16.75,4800.0,16.78,16.8,16.75,16.75,4800.0
2009-03-18 12:10:00,16.74,16.75,16.73,16.73,7400.0,16.74,16.75,16.73,16.73,7400.0
2009-03-18 12:15:00,16.74,16.79,16.73,16.79,8600.0,16.74,16.79,16.73,16.79,8600.0
2009-03-18 12:20:00,16.79,16.79,16.78,16.78,1000.0,16.79,16.79,16.78,16.78,1000.0
2009-03-18 12:25:00,16.78,16.79,16.77,16.78,1800.0,16.78,16.79,16.77,16.78,1800.0
2009-03-18 12:30:00,16.78,16.78,16.73,16.74,1200.0,16.78,16.78,16.73,16.74,1200.0
2009-03-18 12:35:00,16.72,16.72,16.71,16.71,600.0,16.72,16.72,16.71,16.71,600.0
2009-03-18 12:40:00,16.72,16.74,16.72,16.74,1800.0,16.72,16.74,16.72,16.74,1800.0
2009-03-18 12:45:00,16.72,16.74,16.71,16.72,1400.0,16.72,16.74,16.71,16.72,1400.0
2009-03-18 12:50:00,16.72,16.72,16.69,16.72,5200.0,16.72,16.72,16.69,16.72,5200.0
2009-03-18 12:55:00,16.73,16.75,16.73,16.75,4400.0,16.73,16.75,16.73,16.75,4400.0
2009-03-18 13:00:00,16.75,16.75,16.72,16.72,4800.0,16.75,16.75,16.72,16.72,4800.0
2009-03-18 13:05:00,16.72,16.76,16.71,16.72,6000.0,16.72,16.76,16.71,16.72,6000.0
2009-03-18 13:10:00,16.73,16.73,16.71,16.71,3200.0,16.73,16.73,16.71,16.71,3200.0
2009-03-18 13:15:00,16.73,16.74,16.7,16.72,3200.0,16.73,16.74,16.7,16.72,3200.0
2009-03-18 13:20:00,16.72,16.74,16.71,16.74,2600.0,16.72,16.74,16.71,16.74,2600.0
2009-03-18 13:25:00,16.74,16.76,16.72,16.76,2800.0,16.74,16.76,16.72,16.76,2800.0
2009-03-18 13:30:00,16.77,16.77,16.73,16.73,4200.0,16.77,16.77,16.73,16.73,4200.0
2009-03-18 13:35:00,16.71,16.71,16.71,16.71,200.0,16.71,16.71,16.71,16.71,200.0
2009-03-18 13:40:00,16.75,16.76,16.75,16.76,1400.0,16.75,16.76,16.75,16.76,1400.0
2009-03-18 13:45:00,16.77,16.79,16.76,16.79,1000.0,16.77,16.79,16.76,16.79,1000.0
2009-03-18 13:50:00,16.79,16.8,16.77,16.79,5400.0,16.79,16.8,16.77,16.79,5400.0
2009-03-18 13:55:00,16.78,16.81,16.75,16.8,15600.0,16.78,16.81,16.75,16.8,15600.0
2009-03-18 14:00:00,16.8,16.86,16.77,16.85,12600.0,16.8,16.86,16.77,16.85,12600.0
2009-03-18 14:05:00,16.84,16.9,16.84,16.88,12800.0,16.84,16.9,16.84,16.88,12800.0
2009-03-18 14:10:00,16.88,16.91,16.85,16.88,3400.0,16.88,16.91,16.85,16.88,3400.0
2009-03-18 14:15:00,16.88,17.0,16.86,16.96,25200.0,16.88,17.0,16.86,16.96,25200.0
2009-03-18 14:20:00,16.96,17.13,16.95,17.13,10800.0,16.96,17.13,16.95,17.13,10800.0
2009-03-18 14:25:00,17.13,17.13,17.02,17.05,16400.0,17.13,17.13,17.02,17.05,16400.0
2009-03-18 14:30:00,17.03,17.09,16.97,16.97,13200.0,17.03,17.09,16.97,16.97,13200.0
2009-03-18 14:35:00,16.93,17.0,16.93,16.98,11600.0,16.93,17.0,16.93,16.98,11600.0
2009-03-18 14:40:00,17.0,17.09,17.0,17.09,6600.0,17.0,17.09,17.0,17.09,6600.0
2009-03-18 14:45:00,17.11,17.15,17.04,17.1,21000.0,17.11,17.15,17.04,17.1,21000.0
2009-03-18 14:50:00,17.09,17.17,17.06,17.13,20800.0,17.09,17.17,17.06,17.13,20800.0
2009-03-18 14:55:00,17.16,17.21,17.13,17.15,8800.0,17.16,17.21,17.13,17.15,8800.0
2009-03-18 15:00:00,17.16,17.16,17.04,17.04,15200.0,17.16,17.16,17.04,17.04,15200.0
2009-03-18 15:05:00,17.05,17.11,17.02,17.1,10600.0,17.05,17.11,17.02,17.1,10600.0
2009-03-18 15:10:00,17.12,17.14,17.05,17.09,13000.0,17.12,17.14,17.05,17.09,13000.0
2009-03-18 15:15:00,17.1,17.13,16.95,16.97,11200.0,17.1,17.13,16.95,16.97,11200.0
2009-03-18 15:20:00,16.98,16.98,16.77,16.86,19000.0,16.98,16.98,16.77,16.86,19000.0
2009-03-18 15:25:00,16.86,16.92,16.84,16.91,18000.0,16.86,16.92,16.84,16.91,18000.0
2009-03-18 15:30:00,16.91,16.92,16.8,16.85,14000.0,16.91,16.92,16.8,16.85,14000.0
2009-03-18 15:35:00,16.85,16.89,16.78,16.8,12200.0,16.85,16.89,16.78,16.8,12200.0
2009-03-18 15:40:00,16.81,16.88,16.8,16.85,15000.0,16.81,16.88,16.8,16.85,15000.0
2009-03-18 15:45:00,16.86,16.86,16.78,16.85,29800.0,16.86,16.86,16.78,16.85,29800.0
2009-03-18 15:50:00,16.84,16.92,16.84,16.9,16800.0,16.84,16.92,16.84,16.9,16800.0
2009-03-18 15:55:00,16.91,16.99,16.88,16.98,23800.0,16.91,16.99,16.88,16.98,23800.0
2009-03-19 09:30:00,17.04,17.18,16.98,17.08,12400.0,17.04,17.18,16.98,17.08,12400.0
2009-03-19 09:35:00,17.07,17.07,16.79,16.82,5200.0,17.07,17.07,16.79,16.82,5200.0
2009-03-19 09:40:00,16.85,16.86,16.82,16.83,5600.0,16.85,16.86,16.82,16.83,5600.0
2009-03-19 09:45:00,16.81,16.93,16.81,16.88,8600.0,16.81,16.93,16.81,16.88,8600.0
2009-03-19 09:50:00,16.86,16.86,16.71,16.71,8800.0,16.86,16.86,16.71,16.71,8800.0
2009-03-19 09:55:00,16.7,16.71,16.61,16.61,6600.0,16.7,16.71,16.61,16.61,6600.0
2009-03-19 10:00:00,16.62,16.64,16.56,16.64,10600.0,16.62,16.64,16.56,16.64,10600.0
2009-03-19 10:05:00,16.65,16.65,16.6,16.61,3200.0,16.65,16.65,16.6,16.61,3200.0
2009-03-19 10:10:00,16.58,16.63,16.54,16.54,22600.0,16.58,16.63,16.54,16.54,22600.0
2009-03-19 10:15:00,16.54,16.54,16.48,16.48,19600.0,16.54,16.54,16.48,16.48,19600.0
2009-03-19 10:20:00,16.48,16.5,16.45,16.48,7800.0,16.48,16.5,16.45,16.48,7800.0
2009-03-19 10:25:00,16.48,16.5,16.41,16.42,11000.0,16.48,16.5,16.41,16.42,11000.0
2009-03-19 10:30:00,16.41,16.49,16.41,16.49,7000.0,16.41,16.49,16.41,16.49,7000.0
2009-03-19 10:35:00,16.52,16.54,16.49,16.54,14200.0,16.52,16.54,16.49,16.54,14200.0
2009-03-19 10:40:00,16.53,16.55,16.52,16.53,7600.0,16.53,16.55,16.52,16.53,7600.0
2009-03-19 10:45:00,16.53,16.55,16.53,16.54,12000.0,16.53,16.55,16.53,16.54,12000.0
2009-03-19 10:50:00,16.53,16.53,16.5,16.52,3800.0,16.53,16.53,16.5,16.52,3800.0
2009-03-19 10:55:00,16.53,16.55,16.5,16.54,4400.0,16.53,16.55,16.5,16.54,4400.0
2009-03-19 11:00:00,16.56,16.57,16.54,16.54,4400.0,16.56,16.57,16.54,16.54,4400.0
2009-03-19 11:05:00,16.55,16.57,16.54,16.54,1800.0,16.55,16.57,16.54,16.54,1800.0
2009-03-19 11:10:00,16.52,16.52,16.51,16.52,2200.0,16.52,16.52,16.51,16.52,2200.0
2009-03-19 11:15:00,16.51,16.52,16.48,16.48,4400.0,16.51,16.52,16.48,16.48,4400.0
2009-03-19 11:20:00,16.48,16.5,16.47,16.5,4600.0,16.48,16.5,16.47,16.5,4600.0
2009-03-19 11:25:00,16.49,16.49,16.46,16.46,4600.0,16.49,16.49,16.46,16.46,4600.0
2009-03-19 11:30:00,16.46,16.53,16.46,16.5,12800.0,16.46,16.53,16.46,16.5,12800.0
2009-03-19 11:35:00,16.53,16.55,16.52,16.53,20600.0,16.53,16.55,16.52,16.53,20600.0
2009-03-19 11:40:00,16.53,16.53,16.5,16.53,3800.0,16.53,16.53,16.5,16.53,3800.0
2009-03-19 11:45:00,16.53,16.54,16.5,16.54,2800.0,16.53,16.54,16.5,16.54,2800.0
2009-03-19 11:50:00,16.52,16.53,16.5,16.53,10800.0,16.52,16.53,16.5,16.53,10800.0
2009-03-19 11:55:00,16.51,16.64,16.5,16.61,28400.0,16.51,16.64,16.5,16.61,28400.0
2009-03-19 12:00:00,16.61,16.65,16.61,16.65,7800.0,16.61,16.65,16.61,16.65,7800.0
2009-03-19 12:05:00,16.65,16.66,16.62,16.64,5200.0,16.65,16.66,16.62,16.64,5200.0
2009-03-19 12:10:00,16.63,16.7,16.61,16.65,12800.0,16.63,16.7,16.61,16.65,12800.0
2009-03-19 12:15:00,16.67,16.68,16.66,16.68,10800.0,16.67,16.68,16.66,16.68,10800.0
2009-03-19 12:20:00,16.68,16.73,16.66,16.72,5600.0,16.68,16.73,16.66,16.72,5600.0
2009-03-19 12:25:00,16.71,16.72,16.7,16.72,1800.0,16.71,16.72,16.7,16.72,1800.0
2009-03-19 12:30:00,16.72,16.75,16.72,16.75,600.0,16.72,16.75,16.72,16.75,600.0
2009-03-19 12:35:00,16.75,16.75,16.7,16.71,3800.0,16.75,16.75,16.7,16.71,3800.0
2009-03-19 12:40:00,16.7,16.71,16.7,16.71,5800.0,16.7,16.71,16.7,16.71,5800.0
2009-03-19 12:45:00,16.71,16.75,16.7,16.73,3200.0,16.71,16.75,16.7,16.73,3200.0
2009-03-19 12:50:00,16.72,16.72,16.67,16.67,3200.0,16.72,16.72,16.67,16.67,3200.0
2009-03-19 12:55:00,16.66,16.69,16.66,16.66,9600.0,16.66,16.69,16.66,16.66,9600.0
2009-03-19 13:00:00,16.66,16.68,16.63,16.65,4600.0,16.66,16.68,16.63,16.65,4600.0
2009-03-19 13:05:00,16.66,16.66,16.61,16.61,8000.0,16.66,16.66,16.61,16.61,8000.0
2009-03-19 13:10:00,16.62,16.67,16.62,16.65,7600.0,16.62,16.67,16.62,16.65,7600.0
2009-03-19 13:15:00,16.66,16.66,16.61,16.62,4400.0,16.66,16.66,16.61,16.62,4400.0
2009-03-19 13:20:00,16.63,16.68,16.63,16.67,5000.0,16.63,16.68,16.63,16.67,5000.0
2009-03-19 13:25:00,16.67,16.67,16.64,16.65,800.0,16.67,16.67,16.64,16.65,800.0
2009-03-19 13:30:00,16.67,16.68,16.64,16.66,4800.0,16.67,16.68,16.64,16.66,4800.0
2009-03-19 13:35:00,16.65,16.65,16.61,16.65,3400.0,16.65,16.65,16.61,16.65,3400.0
2009-03-19 13:40:00,16.64,16.7,16.64,16.68,4200.0,16.64,16.7,16.64,16.68,4200.0
2009-03-19 13:45:00,16.68,16.75,16.68,16.75,3800.0,16.68,16.75,16.68,16.75,3800.0
2009-03-19 13:50:00,16.73,16.74,16.73,16.74,1800.0,16.73,16.74,16.73,16.74,1800.0
2009-03-19 13:55:00,16.73,16.73,16.7,16.7,4400.0,16.73,16.73,16.7,16.7,4400.0
2009-03-19 14:00:00,16.72,16.74,16.7,16.74,9200.0,16.72,16.74,16.7,16.74,9200.0
2009-03-19 14:05:00,16.72,16.73,16.68,16.7,10000.0,16.72,16.73,16.68,16.7,10000.0
2009-03-19 14:10:00,16.7,16.71,16.68,16.71,8400.0,16.7,16.71,16.68,16.71,8400.0
2009-03-19 14:15:00,16.71,16.71,16.66,16.66,8400.0,16.71,16.71,16.66,16.66,8400.0
2009-03-19 14:20:00,16.66,16.67,16.61,16.62,5400.0,16.66,16.67,16.61,16.62,5400.0
2009-03-19 14:25:00,16.62,16.64,16.62,16.63,2800.0,16.62,16.64,16.62,16.63,2800.0
2009-03-19 14:30:00,16.63,16.65,16.61,16.65,6000.0,16.63,16.65,16.61,16.65,6000.0
2009-03-19 14:35:00,16.65,16.67,16.63,16.67,9200.0,16.65,16.67,16.63,16.67,9200.0
2009-03-19 14:40:00,16.67,16.68,16.63,16.64,4200.0,16.67,16.68,16.63,16.64,4200.0
2009-03-19 14:45:00,16.64,16.66,16.64,16.65,8000.0,16.64,16.66,16.64,16.65,8000.0
2009-03-19 14:50:00,16.64,16.66,16.63,16.64,7200.0,16.64,16.66,16.63,16.64,7200.0
2009-03-19 14:55:00,16.64,16.67,16.64,16.65,6800.0,16.64,16.67,16.64,16.65,6800.0
2009-03-19 15:00:00,16.67,16.72,16.65,16.68,12200.0,16.67,16.72,16.65,16.68,12200.0
2009-03-19 15:05:00,16.67,16.69,16.64,16.67,16000.0,16.67,16.69,16.64,16.67,16000.0
2009-03-19 15:10:00,16.67,16.68,16.65,16.67,7800.0,16.67,16.68,16.65,16.67,7800.0
2009-03-19 15:15:00,16.67,16.7,16.67,16.68,4800.0,16.67,16.7,16.67,16.68,4800.0
2009-03-19 15:20:00,16.68,16.69,16.66,16.68,2600.0,16.68,16.69,16.66,16.68,2600.0
2009-03-19 15:25:00,16.67,16.68,16.66,16.67,7400.0,16.67,16.68,16.66,16.67,7400.0
2009-03-19 15:30:00,16.66,16.73,16.66,16.71,10400.0,16.66,16.73,16.66,16.71,10400.0
2009-03-19 15:35:00,16.7,16.75,16.69,16.69,15800.0,16.7,16.75,16.69,16.69,15800.0
2009-03-19 15:40:00,16.68,16.72,16.67,16.72,5800.0,16.68,16.72,16.67,16.72,5800.0
2009-03-19 15:45:00,16.72,16.73,16.71,16.73,16600.0,16.72,16.73,16.71,16.73,16600.0
2009-03-19 15:50:00,16.73,16.75,16.7,16.72,17600.0,16.73,16.75,16.7,16.72,17600.0
2009-03-19 15:55:00,16.7,16.73,16.69,16.72,37200.0,16.7,16.73,16.69,16.72,37200.0
2009-03-20 09:30:00,16.77,16.77,16.71,16.74,71800.0,16.77,16.77,16.71,16.74,71800.0
2009-03-20 09:35:00,16.84,17.0,16.84,17.0,3400.0,16.84,17.0,16.84,17.0,3400.0
2009-03-20 09:40:00,17.0,17.01,16.93,16.93,4000.0,17.0,17.01,16.93,16.93,4000.0
2009-03-20 09:45:00,16.92,16.94,16.87,16.94,5200.0,16.92,16.94,16.87,16.94,5200.0
2009-03-20 09:50:00,16.95,17.03,16.95,17.0,2000.0,16.95,17.03,16.95,17.0,2000.0
2009-03-20 09:55:00,17.0,17.0,16.89,16.91,5600.0,17.0,17.0,16.89,16.91,5600.0
2009-03-20 10:00:00,16.91,16.93,16.9,16.9,1200.0,16.91,16.93,16.9,16.9,1200.0
2009-03-20 10:05:00,16.89,16.89,16.79,16.81,2600.0,16.89,16.89,16.79,16.81,2600.0
2009-03-20 10:10:00,16.81,16.81,16.68,16.68,6000.0,16.81,16.81,16.68,16.68,6000.0
2009-03-20 10:15:00,16.66,16.69,16.58,16.58,8400.0,16.66,16.69,16.58,16.58,8400.0
2009-03-20 10:20:00,16.58,16.6,16.57,16.58,6000.0,16.58,16.6,16.57,16.58,6000.0
2009-03-20 10:25:00,16.58,16.6,16.58,16.59,5600.0,16.58,16.6,16.58,16.59,5600.0
2009-03-20 10:30:00,16.59,16.72,16.59,16.7,13800.0,16.59,16.72,16.59,16.7,13800.0
2009-03-20 10:35:00,16.71,16.71,16.68,16.68,2600.0,16.71,16.71,16.68,16.68,2600.0
2009-03-20 10:40:00,16.67,16.67,16.63,16.65,4800.0,16.67,16.67,16.63,16.65,4800.0
2009-03-20 10:45:00,16.63,16.66,16.6,16.61,3200.0,16.63,16.66,16.6,16.61,3200.0
2009-03-20 10:50:00,16.6,16.6,16.57,16.58,3600.0,16.6,16.6,16.57,16.58,3600.0
2009-03-20 10:55:00,16.6,16.61,16.54,16.55,6600.0,16.6,16.61,16.54,16.55,6600.0
2009-03-20 11:00:00,16.55,16.55,16.52,16.52,5000.0,16.55,16.55,16.52,16.52,5000.0
2009-03-20 11:05:00,16.52,16.52,16.45,16.46,5200.0,16.52,16.52,16.45,16.46,5200.0
2009-03-20 11:10:00,16.44,16.44,16.41,16.42,4000.0,16.44,16.44,16.41,16.42,4000.0
2009-03-20 11:15:00,16.42,16.42,16.38,16.41,9600.0,16.42,16.42,16.38,16.41,9600.0
2009-03-20 11:20:00,16.41,16.42,16.41,16.42,3200.0,16.41,16.42,16.41,16.42,3200.0
2009-03-20 11:25:00,16.42,16.46,16.41,16.45,6600.0,16.42,16.46,16.41,16.45,6600.0
2009-03-20 11:30:00,16.46,16.46,16.42,16.42,45200.0,16.46,16.46,16.42,16.42,45200.0
2009-03-20 11:35:00,16.42,16.43,16.38,16.38,6200.0,16.42,16.43,16.38,16.38,6200.0
2009-03-20 11:40:00,16.38,16.4,16.38,16.39,9200.0,16.38,16.4,16.38,16.39,9200.0
2009-03-20 11:45:00,16.39,16.4,16.36,16.36,12400.0,16.39,16.4,16.36,16.36,12400.0
2009-03-20 11:50:00,16.36,16.39,16.36,16.37,4000.0,16.36,16.39,16.36,16.37,4000.0
2009-03-20 11:55:00,16.38,16.39,16.36,16.38,5600.0,16.38,16.39,16.36,16.38,5600.0
2009-03-20 12:00:00,16.38,16.38,16.36,16.38,4400.0,16.38,16.38,16.36,16.38,4400.0
2009-03-20 12:05:00,16.36,16.38,16.35,16.36,5600.0,16.36,16.38,16.35,16.36,5600.0
2009-03-20 12:10:00,16.36,16.36,16.35,16.36,4600.0,16.36,16.36,16.35,16.36,4600.0
2009-03-20 12:15:00,16.36,16.38,16.35,16.37,7200.0,16.36,16.38,16.35,16.37,7200.0
2009-03-20 12:20:00,16.37,16.37,16.36,16.36,5800.0,16.37,16.37,16.36,16.36,5800.0
2009-03-20 12:25:00,16.36,16.39,16.36,16.39,8800.0,16.36,16.39,16.36,16.39,8800.0
2009-03-20 12:30:00,16.39,16.39,16.38,16.38,10000.0,16.39,16.39,16.38,16.38,10000.0
2009-03-20 12:35:00,16.38,16.39,16.33,16.33,6200.0,16.38,16.39,16.33,16.33,6200.0
2009-03-20 12:40:00,16.33,16.38,16.33,16.38,16200.0,16.33,16.38,16.33,16.38,16200.0
2009-03-20 12:45:00,16.39,16.4,16.35,16.36,8400.0,16.39,16.4,16.35,16.36,8400.0
2009-03-20 12:50:00,16.35,16.36,16.34,16.36,7000.0,16.35,16.36,16.34,16.36,7000.0
2009-03-20 12:55:00,16.35,16.35,16.33,16.35,7000.0,16.35,16.35,16.33,16.35,7000.0
2009-03-20 13:00:00,16.36,16.36,16.35,16.35,1200.0,16.36,16.36,16.35,16.35,1200.0
2009-03-20 13:05:00,16.35,16.35,16.33,16.33,3800.0,16.35,16.35,16.33,16.33,3800.0
2009-03-20 13:10:00,16.33,16.33,16.31,16.33,4400.0,16.33,16.33,16.31,16.33,4400.0
2009-03-20 13:15:00,16.33,16.33,16.3,16.3,1800.0,16.33,16.33,16.3,16.3,1800.0
2009-03-20 13:20:00,16.3,16.3,16.22,16.22,6000.0,16.3,16.3,16.22,16.22,6000.0
2009-03-20 13:25:00,16.21,16.21,16.2,16.2,2000.0,16.21,16.21,16.2,16.2,2000.0
2009-03-20 13:30:00,16.2,16.2,16.18,16.18,2400.0,16.2,16.2,16.18,16.18,2400.0
2009-03-20 13:35:00,16.18,16.21,16.17,16.17,4400.0,16.18,16.21,16.17,16.17,4400.0
2009-03-20 13:40:00,16.16,16.18,16.16,16.18,3400.0,16.16,16.18,16.16,16.18,3400.0
2009-03-20 13:45:00,16.18,16.18,16.17,16.18,8000.0,16.18,16.18,16.17,16.18,8000.0
2009-03-20 13:50:00,16.18,16.2,16.18,16.18,6800.0,16.18,16.2,16.18,16.18,6800.0
2009-03-20 13:55:00,16.18,16.2,16.18,16.18,5400.0,16.18,16.2,16.18,16.18,5400.0
2009-03-20 14:00:00,16.18,16.18,16.18,16.18,4400.0,16.18,16.18,16.18,16.18,4400.0
2009-03-20 14:05:00,16.18,16.18,16.16,16.16,4800.0,16.18,16.18,16.16,16.16,4800.0
2009-03-20 14:10:00,16.13,16.14,16.13,16.13,6400.0,16.13,16.14,16.13,16.13,6400.0
2009-03-20 14:15:00,16.13,16.16,16.13,16.16,5200.0,16.13,16.16,16.13,16.16,5200.0
2009-03-20 14:20:00,16.15,16.18,16.15,16.18,4600.0,16.15,16.18,16.15,16.18,4600.0
2009-03-20 14:25:00,16.18,16.22,16.17,16.22,7200.0,16.18,16.22,16.17,16.22,7200.0
2009-03-20 14:30:00,16.23,16.24,16.19,16.19,14200.0,16.23,16.24,16.19,16.19,14200.0
2009-03-20 14:35:00,16.18,16.18,16.17,16.18,4600.0,16.18,16.18,16.17,16.18,4600.0
2009-03-20 14:40:00,16.18,16.18,16.11,16.14,11600.0,16.18,16.18,16.11,16.14,11600.0
2009-03-20 14:45:00,16.14,16.17,16.14,16.15,4200.0,16.14,16.17,16.14,16.15,4200.0
2009-03-20 14:50:00,16.15,16.18,16.14,16.16,18600.0,16.15,16.18,16.14,16.16,18600.0
2009-03-20 14:55:00,16.15,16.23,16.15,16.23,7200.0,16.15,16.23,16.15,16.23,7200.0
2009-03-20 15:00:00,16.22,16.25,16.22,16.24,10000.0,16.22,16.25,16.22,16.24,10000.0
2009-03-20 15:05:00,16.24,16.25,16.23,16.25,6200.0,16.24,16.25,16.23,16.25,6200.0
2009-03-20 15:10:00,16.27,16.3,16.25,16.25,7000.0,16.27,16.3,16.25,16.25,7000.0
2009-03-20 15:15:00,16.25,16.26,16.25,16.25,6600.0,16.25,16.26,16.25,16.25,6600.0
2009-03-20 15:20:00,16.25,16.3,16.25,16.3,10400.0,16.25,16.3,16.25,16.3,10400.0
2009-03-20 15:25:00,16.3,16.33,16.28,16.3,5600.0,16.3,16.33,16.28,16.3,5600.0
2009-03-20 15:30:00,16.3,16.34,16.29,16.34,10600.0,16.3,16.34,16.29,16.34,10600.0
2009-03-20 15:35:00,16.33,16.34,16.29,16.29,10200.0,16.33,16.34,16.29,16.29,10200.0
2009-03-20 15:40:00,16.29,16.32,16.26,16.28,10400.0,16.29,16.32,16.26,16.28,10400.0
2009-03-20 15:45:00,16.28,16.31,16.25,16.25,7400.0,16.28,16.31,16.25,16.25,7400.0
2009-03-20 15:50:00,16.27,16.31,16.26,16.28,18000.0,16.27,16.31,16.26,16.28,18000.0
2009-03-20 15:55:00,16.29,16.29,16.22,16.28,56400.0,16.29,16.29,16.22,16.28,56400.0
2009-03-23 09:30:00,16.33,16.55,16.33,16.49,10400.0,16.33,16.55,16.33,16.49,10400.0
2009-03-23 09:35:00,16.46,16.5,16.39,16.44,12600.0,16.46,16.5,16.39,16.44,12600.0
2009-03-23 09:40:00,16.49,16.49,16.38,16.4,29400.0,16.49,16.49,16.38,16.4,29400.0
2009-03-23 09:45:00,16.4,16.43,16.38,16.4,17800.0,16.4,16.43,16.38,16.4,17800.0
2009-03-23 09:50:00,16.39,16.39,16.35,16.35,3200.0,16.39,16.39,16.35,16.35,3200.0
2009-03-23 09:55:00,16.35,16.39,16.34,16.39,6200.0,16.35,16.39,16.34,16.39,6200.0
2009-03-23 10:00:00,16.39,16.5,16.39,16.49,24000.0,16.39,16.5,16.39,16.49,24000.0
2009-03-23 10:05:00,16.47,16.49,16.42,16.42,10600.0,16.47,16.49,16.42,16.42,10600.0
2009-03-23 10:10:00,16.42,16.43,16.35,16.38,5000.0,16.42,16.43,16.35,16.38,5000.0
2009-03-23 10:15:00,16.36,16.48,16.36,16.47,7600.0,16.36,16.48,16.36,16.47,7600.0
2009-03-23 10:20:00,16.48,16.48,16.42,16.43,3800.0,16.48,16.48,16.42,16.43,3800.0
2009-03-23 10:25:00,16.41,16.41,16.33,16.36,3800.0,16.41,16.41,16.33,16.36,3800.0
2009-03-23 10:30:00,16.38,16.41,16.38,16.41,4000.0,16.38,16.41,16.38,16.41,4000.0
2009-03-23 10:35:00,16.42,16.44,16.41,16.42,30200.0,16.42,16.44,16.41,16.42,30200.0
2009-03-23 10:40:00,16.36,16.39,16.36,16.38,3000.0,16.36,16.39,16.36,16.38,3000.0
2009-03-23 10:45:00,16.36,16.36,16.31,16.31,5200.0,16.36,16.36,16.31,16.31,5200.0
2009-03-23 10:50:00,16.32,16.35,16.32,16.33,5400.0,16.32,16.35,16.32,16.33,5400.0
2009-03-23 10:55:00,16.32,16.37,16.32,16.37,3800.0,16.32,16.37,16.32,16.37,3800.0
2009-03-23 11:00:00,16.36,16.39,16.35,16.39,6000.0,16.36,16.39,16.35,16.39,6000.0
2009-03-23 11:05:00,16.39,16.45,16.39,16.42,2400.0,16.39,16.45,16.39,16.42,2400.0
2009-03-23 11:10:00,16.42,16.42,16.41,16.41,3400.0,16.42,16.42,16.41,16.41,3400.0
2009-03-23 11:15:00,16.41,16.43,16.41,16.42,3400.0,16.41,16.43,16.41,16.42,3400.0
2009-03-23 11:20:00,16.42,16.44,16.42,16.43,4000.0,16.42,16.44,16.42,16.43,4000.0
2009-03-23 11:25:00,16.43,16.46,16.43,16.46,2800.0,16.43,16.46,16.43,16.46,2800.0
2009-03-23 11:30:00,16.45,16.5,16.45,16.5,3000.0,16.45,16.5,16.45,16.5,3000.0
2009-03-23 11:35:00,16.5,16.53,16.5,16.53,4600.0,16.5,16.53,16.5,16.53,4600.0
2009-03-23 11:40:00,16.53,16.6,16.53,16.6,5000.0,16.53,16.6,16.53,16.6,5000.0
2009-03-23 11:45:00,16.6,16.63,16.56,16.59,8200.0,16.6,16.63,16.56,16.59,8200.0
2009-03-23 11:50:00,16.59,16.66,16.58,16.66,7200.0,16.59,16.66,16.58,16.66,7200.0
2009-03-23 11:55:00,16.64,16.75,16.64,16.75,5200.0,16.64,16.75,16.64,16.75,5200.0
2009-03-23 12:00:00,16.75,16.77,16.74,16.75,6200.0,16.75,16.77,16.74,16.75,6200.0
2009-03-23 12:05:00,16.75,16.76,16.73,16.75,3600.0,16.75,16.76,16.73,16.75,3600.0
2009-03-23 12:10:00,16.76,16.83,16.76,16.81,7000.0,16.76,16.83,16.76,16.81,7000.0
2009-03-23 12:15:00,16.8,16.84,16.8,16.83,3400.0,16.8,16.84,16.8,16.83,3400.0
2009-03-23 12:20:00,16.81,16.82,16.79,16.81,4400.0,16.81,16.82,16.79,16.81,4400.0
2009-03-23 12:25:00,16.82,16.84,16.81,16.84,4600.0,16.82,16.84,16.81,16.84,4600.0
2009-03-23 12:30:00,16.84,16.86,16.84,16.86,3800.0,16.84,16.86,16.84,16.86,3800.0
2009-03-23 12:35:00,16.86,16.86,16.86,16.86,4000.0,16.86,16.86,16.86,16.86,4000.0
2009-03-23 12:40:00,16.85,16.86,16.83,16.84,6400.0,16.85,16.86,16.83,16.84,6400.0
2009-03-23 12:45:00,16.83,16.85,16.83,16.85,5200.0,16.83,16.85,16.83,16.85,5200.0
2009-03-23 12:50:00,16.85,16.88,16.85,16.88,12000.0,16.85,16.88,16.85,16.88,12000.0
2009-03-23 12:55:00,16.88,16.89,16.88,16.88,11200.0,16.88,16.89,16.88,16.88,11200.0
2009-03-23 13:00:00,16.88,16.89,16.84,16.85,8800.0,16.88,16.89,16.84,16.85,8800.0
2009-03-23 13:05:00,16.85,16.89,16.85,16.87,4800.0,16.85,16.89,16.85,16.87,4800.0
2009-03-23 13:10:00,16.89,16.98,16.89,16.98,6600.0,16.89,16.98,16.89,16.98,6600.0
2009-03-23 13:15:00,16.98,16.99,16.91,16.93,9000.0,16.98,16.99,16.91,16.93,9000.0
2009-03-23 13:20:00,16.92,16.93,16.91,16.91,4200.0,16.92,16.93,16.91,16.91,4200.0
2009-03-23 13:25:00,16.89,16.89,16.83,16.84,8400.0,16.89,16.89,16.83,16.84,8400.0
2009-03-23 13:30:00,16.84,16.86,16.81,16.82,9000.0,16.84,16.86,16.81,16.82,9000.0
2009-03-23 13:35:00,16.82,16.82,16.79,16.81,3400.0,16.82,16.82,16.79,16.81,3400.0
2009-03-23 13:40:00,16.81,16.86,16.81,16.84,6200.0,16.81,16.86,16.81,16.84,6200.0
2009-03-23 13:45:00,16.82,16.84,16.81,16.84,2200.0,16.82,16.84,16.81,16.84,2200.0
2009-03-23 13:50:00,16.84,16.85,16.84,16.85,1000.0,16.84,16.85,16.84,16.85,1000.0
2009-03-23 13:55:00,16.85,16.85,16.81,16.81,2800.0,16.85,16.85,16.81,16.81,2800.0
2009-03-23 14:00:00,16.84,16.84,16.84,16.84,800.0,16.84,16.84,16.84,16.84,800.0
2009-03-23 14:05:00,16.83,16.83,16.83,16.83,600.0,16.83,16.83,16.83,16.83,600.0
2009-03-23 14:10:00,16.82,16.82,16.76,16.79,5600.0,16.82,16.82,16.76,16.79,5600.0
2009-03-23 14:15:00,16.79,16.8,16.77,16.78,2600.0,16.79,16.8,16.77,16.78,2600.0
2009-03-23 14:20:00,16.77,16.77,16.72,16.72,7400.0,16.77,16.77,16.72,16.72,7400.0
2009-03-23 14:25:00,16.73,16.73,16.68,16.71,13800.0,16.73,16.73,16.68,16.71,13800.0
2009-03-23 14:30:00,16.71,16.75,16.71,16.73,3000.0,16.71,16.75,16.71,16.73,3000.0
2009-03-23 14:35:00,16.74,16.78,16.74,16.78,9200.0,16.74,16.78,16.74,16.78,9200.0
2009-03-23 14:40:00,16.77,16.79,16.77,16.78,6200.0,16.77,16.79,16.77,16.78,6200.0
2009-03-23 14:45:00,16.78,16.85,16.78,16.85,3600.0,16.78,16.85,16.78,16.85,3600.0
2009-03-23 14:50:00,16.86,16.93,16.86,16.93,7200.0,16.86,16.93,16.86,16.93,7200.0
2009-03-23 14:55:00,16.93,16.94,16.91,16.92,2000.0,16.93,16.94,16.91,16.92,2000.0
2009-03-23 15:00:00,16.92,16.92,16.88,16.9,5000.0,16.92,16.92,16.88,16.9,5000.0
2009-03-23 15:05:00,16.91,16.91,16.86,16.86,3600.0,16.91,16.91,16.86,16.86,3600.0
2009-03-23 15:10:00,16.86,16.95,16.86,16.95,9200.0,16.86,16.95,16.86,16.95,9200.0
2009-03-23 15:15:00,16.96,17.05,16.95,17.03,17800.0,16.96,17.05,16.95,17.03,17800.0
2009-03-23 15:20:00,17.04,17.08,17.02,17.03,22400.0,17.04,17.08,17.02,17.03,22400.0
2009-03-23 15:25:00,17.03,17.05,17.0,17.02,27800.0,17.03,17.05,17.0,17.02,27800.0
2009-03-23 15:30:00,17.02,17.03,17.0,17.0,15000.0,17.02,17.03,17.0,17.0,15000.0
2009-03-23 15:35:00,17.0,17.04,17.0,17.03,18200.0,17.0,17.04,17.0,17.03,18200.0
2009-03-23 15:40:00,17.03,17.04,17.0,17.03,23400.0,17.03,17.04,17.0,17.03,23400.0
2009-03-23 15:45:00,17.02,17.09,17.01,17.09,15600.0,17.02,17.09,17.01,17.09,15600.0
2009-03-23 15:50:00,17.08,17.18,17.07,17.17,25600.0,17.08,17.18,17.07,17.17,25600.0
2009-03-23 15:55:00,17.17,17.19,17.11,17.12,25600.0,17.17,17.19,17.11,17.12,25600.0
2009-03-24 09:30:00,16.85,17.05,16.66,16.92,26600.0,16.85,17.05,16.66,16.92,26600.0
2009-03-24 09:35:00,16.96,17.06,16.94,17.04,14000.0,16.96,17.06,16.94,17.04,14000.0
2009-03-24 09:40:00,17.05,17.1,16.97,17.1,13600.0,17.05,17.1,16.97,17.1,13600.0
2009-03-24 09:45:00,17.08,17.08,17.02,17.03,3800.0,17.08,17.08,17.02,17.03,3800.0
2009-03-24 09:50:00,17.02,17.12,16.98,17.09,17600.0,17.02,17.12,16.98,17.09,17600.0
2009-03-24 09:55:00,17.14,17.17,17.12,17.15,7000.0,17.14,17.17,17.12,17.15,7000.0
2009-03-24 10:00:00,17.16,17.28,17.14,17.27,16600.0,17.16,17.28,17.14,17.27,16600.0
2009-03-24 10:05:00,17.27,17.27,17.14,17.14,12400.0,17.27,17.27,17.14,17.14,12400.0
2009-03-24 10:10:00,17.08,17.1,17.07,17.07,6600.0,17.08,17.1,17.07,17.07,6600.0
2009-03-24 10:15:00,17.07,17.08,17.03,17.03,20000.0,17.07,17.08,17.03,17.03,20000.0
2009-03-24 10:20:00,17.02,17.02,16.98,16.98,5000.0,17.02,17.02,16.98,16.98,5000.0
2009-03-24 10:25:00,17.0,17.07,16.99,17.02,4400.0,17.0,17.07,16.99,17.02,4400.0
2009-03-24 10:30:00,17.04,17.08,17.03,17.05,4400.0,17.04,17.08,17.03,17.05,4400.0
2009-03-24 10:35:00,17.07,17.13,17.04,17.13,4400.0,17.07,17.13,17.04,17.13,4400.0
2009-03-24 10:40:00,17.15,17.18,17.12,17.12,5600.0,17.15,17.18,17.12,17.12,5600.0
2009-03-24 10:45:00,17.1,17.11,17.07,17.09,10200.0,17.1,17.11,17.07,17.09,10200.0
2009-03-24 10:50:00,17.08,17.13,17.08,17.13,4800.0,17.08,17.13,17.08,17.13,4800.0
2009-03-24 10:55:00,17.14,17.16,17.13,17.16,4400.0,17.14,17.16,17.13,17.16,4400.0
2009-03-24 11:00:00,17.15,17.18,17.12,17.18,4000.0,17.15,17.18,17.12,17.18,4000.0
2009-03-24 11:05:00,17.18,17.21,17.18,17.2,4400.0,17.18,17.21,17.18,17.2,4400.0
2009-03-24 11:10:00,17.19,17.2,17.17,17.18,6400.0,17.19,17.2,17.17,17.18,6400.0
2009-03-24 11:15:00,17.18,17.18,17.18,17.18,1400.0,17.18,17.18,17.18,17.18,1400.0
2009-03-24 11:20:00,17.18,17.25,17.18,17.23,2600.0,17.18,17.25,17.18,17.23,2600.0
2009-03-24 11:25:00,17.25,17.31,17.25,17.27,8800.0,17.25,17.31,17.25,17.27,8800.0
2009-03-24 11:30:00,17.27,17.3,17.27,17.27,3800.0,17.27,17.3,17.27,17.27,3800.0
2009-03-24 11:35:00,17.25,17.31,17.25,17.29,8400.0,17.25,17.31,17.25,17.29,8400.0
2009-03-24 11:40:00,17.32,17.32,17.24,17.24,5400.0,17.32,17.32,17.24,17.24,5400.0
2009-03-24 11:45:00,17.26,17.26,17.22,17.25,3800.0,17.26,17.26,17.22,17.25,3800.0
2009-03-24 11:50:00,17.25,17.29,17.25,17.29,6400.0,17.25,17.29,17.25,17.29,6400.0
2009-03-24 11:55:00,17.3,17.33,17.3,17.31,5400.0,17.3,17.33,17.3,17.31,5400.0
2009-03-24 12:00:00,17.28,17.3,17.27,17.3,3400.0,17.28,17.3,17.27,17.3,3400.0
2009-03-24 12:05:00,17.31,17.34,17.3,17.32,3600.0,17.31,17.34,17.3,17.32,3600.0
2009-03-24 12:10:00,17.3,17.36,17.29,17.36,4000.0,17.3,17.36,17.29,17.36,4000.0
2009-03-24 12:15:00,17.36,17.4,17.35,17.38,7400.0,17.36,17.4,17.35,17.38,7400.0
2009-03-24 12:20:00,17.38,17.39,17.35,17.36,5600.0,17.38,17.39,17.35,17.36,5600.0
2009-03-24 12:25:00,17.36,17.38,17.35,17.35,2000.0,17.36,17.38,17.35,17.35,2000.0
2009-03-24 12:30:00,17.36,17.4,17.36,17.38,3200.0,17.36,17.4,17.36,17.38,3200.0
2009-03-24 12:35:00,17.39,17.43,17.37,17.38,8400.0,17.39,17.43,17.37,17.38,8400.0
2009-03-24 12:40:00,17.36,17.38,17.34,17.38,2000.0,17.36,17.38,17.34,17.38,2000.0
2009-03-24 12:45:00,17.37,17.43,17.37,17.41,3200.0,17.37,17.43,17.37,17.41,3200.0
2009-03-24 12:50:00,17.43,17.43,17.38,17.43,13000.0,17.43,17.43,17.38,17.43,13000.0
2009-03-24 12:55:00,17.42,17.43,17.42,17.43,2600.0,17.42,17.43,17.42,17.43,2600.0
2009-03-24 13:00:00,17.43,17.43,17.41,17.41,2000.0,17.43,17.43,17.41,17.41,2000.0
2009-03-24 13:05:00,17.41,17.5,17.41,17.49,10400.0,17.41,17.5,17.41,17.49,10400.0
2009-03-24 13:10:00,17.5,17.54,17.47,17.5,27200.0,17.5,17.54,17.47,17.5,27200.0
2009-03-24 13:15:00,17.5,17.56,17.5,17.54,13200.0,17.5,17.56,17.5,17.54,13200.0
2009-03-24 13:20:00,17.52,17.56,17.52,17.54,6400.0,17.52,17.56,17.52,17.54,6400.0
2009-03-24 13:25:00,17.56,17.63,17.56,17.56,13800.0,17.56,17.63,17.56,17.56,13800.0
2009-03-24 13:30:00,17.56,17.61,17.54,17.57,29400.0,17.56,17.61,17.54,17.57,29400.0
2009-03-24 13:35:00,17.57,17.66,17.57,17.65,30400.0,17.57,17.66,17.57,17.65,30400.0
2009-03-24 13:40:00,17.65,17.73,17.65,17.72,26600.0,17.65,17.73,17.65,17.72,26600.0
2009-03-24 13:45:00,17.7,17.75,17.65,17.68,42800.0,17.7,17.75,17.65,17.68,42800.0
2009-03-24 13:50:00,17.67,17.67,17.56,17.57,10800.0,17.67,17.67,17.56,17.57,10800.0
2009-03-24 13:55:00,17.57,17.59,17.56,17.57,20200.0,17.57,17.59,17.56,17.57,20200.0
2009-03-24 14:00:00,17.57,17.57,17.53,17.54,16600.0,17.57,17.57,17.53,17.54,16600.0
2009-03-24 14:05:00,17.54,17.58,17.51,17.58,18200.0,17.54,17.58,17.51,17.58,18200.0
2009-03-24 14:10:00,17.57,17.57,17.51,17.52,17400.0,17.57,17.57,17.51,17.52,17400.0
2009-03-24 14:15:00,17.52,17.54,17.48,17.52,19400.0,17.52,17.54,17.48,17.52,19400.0
2009-03-24 14:20:00,17.54,17.56,17.53,17.55,3000.0,17.54,17.56,17.53,17.55,3000.0
2009-03-24 14:25:00,17.56,17.56,17.49,17.52,12200.0,17.56,17.56,17.49,17.52,12200.0
2009-03-24 14:30:00,17.52,17.58,17.52,17.53,13200.0,17.52,17.58,17.52,17.53,13200.0
2009-03-24 14:35:00,17.52,17.61,17.5,17.6,16200.0,17.52,17.61,17.5,17.6,16200.0
2009-03-24 14:40:00,17.58,17.61,17.58,17.59,7800.0,17.58,17.61,17.58,17.59,7800.0
2009-03-24 14:45:00,17.6,17.67,17.58,17.61,19200.0,17.6,17.67,17.58,17.61,19200.0
2009-03-24 14:50:00,17.6,17.63,17.55,17.62,23600.0,17.6,17.63,17.55,17.62,23600.0
2009-03-24 14:55:00,17.61,17.65,17.58,17.65,21600.0,17.61,17.65,17.58,17.65,21600.0
2009-03-24 15:00:00,17.64,17.66,17.63,17.64,14200.0,17.64,17.66,17.63,17.64,14200.0
2009-03-24 15:05:00,17.64,17.65,17.6,17.62,17200.0,17.64,17.65,17.6,17.62,17200.0
2009-03-24 15:10:00,17.62,17.66,17.61,17.64,13800.0,17.62,17.66,17.61,17.64,13800.0
2009-03-24 15:15:00,17.63,17.67,17.63,17.66,16400.0,17.63,17.67,17.63,17.66,16400.0
2009-03-24 15:20:00,17.66,17.74,17.64,17.65,25000.0,17.66,17.74,17.64,17.65,25000.0
2009-03-24 15:25:00,17.64,17.67,17.64,17.66,21800.0,17.64,17.67,17.64,17.66,21800.0
2009-03-24 15:30:00,17.67,17.7,17.61,17.63,10400.0,17.67,17.7,17.61,17.63,10400.0
2009-03-24 15:35:00,17.63,17.67,17.61,17.66,8600.0,17.63,17.67,17.61,17.66,8600.0
2009-03-24 15:40:00,17.65,17.65,17.61,17.62,16800.0,17.65,17.65,17.61,17.62,16800.0
2009-03-24 15:45:00,17.63,17.67,17.6,17.63,18000.0,17.63,17.67,17.6,17.63,18000.0
2009-03-24 15:50:00,17.63,17.63,17.59,17.61,50400.0,17.63,17.63,17.59,17.61,50400.0
2009-03-24 15:55:00,17.61,17.61,17.53,17.53,64600.0,17.61,17.61,17.53,17.53,64600.0
2009-03-25 09:30:00,17.5,17.64,17.5,17.53,46200.0,17.5,17.64,17.5,17.53,46200.0
2009-03-25 09:35:00,17.53,17.64,17.5,17.64,21400.0,17.53,17.64,17.5,17.64,21400.0
2009-03-25 09:40:00,17.57,17.7,17.57,17.65,11400.0,17.57,17.7,17.57,17.65,11400.0
2009-03-25 09:45:00,17.66,17.68,17.63,17.68,11000.0,17.66,17.68,17.63,17.68,11000.0
2009-03-25 09:50:00,17.69,17.74,17.67,17.71,21600.0,17.69,17.74,17.67,17.71,21600.0
2009-03-25 09:55:00,17.73,17.82,17.72,17.82,9800.0,17.73,17.82,17.72,17.82,9800.0
2009-03-25 10:00:00,17.82,17.99,17.82,17.99,17000.0,17.82,17.99,17.82,17.99,17000.0
2009-03-25 10:05:00,18.0,18.11,18.0,18.11,34800.0,18.0,18.11,18.0,18.11,34800.0
2009-03-25 10:10:00,18.1,18.1,17.98,18.0,13600.0,18.1,18.1,17.98,18.0,13600.0
2009-03-25 10:15:00,18.0,18.01,17.96,17.96,5600.0,18.0,18.01,17.96,17.96,5600.0
2009-03-25 10:20:00,17.95,18.02,17.95,17.99,4400.0,17.95,18.02,17.95,17.99,4400.0
2009-03-25 10:25:00,18.01,18.03,17.96,17.96,2400.0,18.01,18.03,17.96,17.96,2400.0
2009-03-25 10:30:00,17.99,18.15,17.99,18.15,13600.0,17.99,18.15,17.99,18.15,13600.0
2009-03-25 10:35:00,18.11,18.3,18.11,18.27,18800.0,18.11,18.3,18.11,18.27,18800.0
2009-03-25 10:40:00,18.27,18.28,18.21,18.22,7400.0,18.27,18.28,18.21,18.22,7400.0
2009-03-25 10:45:00,18.2,18.29,18.2,18.21,12800.0,18.2,18.29,18.2,18.21,12800.0
2009-03-25 10:50:00,18.24,18.27,18.24,18.24,2400.0,18.24,18.27,18.24,18.24,2400.0
2009-03-25 10:55:00,18.25,18.25,18.11,18.16,5400.0,18.25,18.25,18.11,18.16,5400.0
2009-03-25 11:00:00,18.14,18.17,18.14,18.17,1600.0,18.14,18.17,18.14,18.17,1600.0
2009-03-25 11:05:00,18.18,18.29,18.17,18.29,11000.0,18.18,18.29,18.17,18.29,11000.0
2009-03-25 11:10:00,18.29,18.3,18.21,18.21,6200.0,18.29,18.3,18.21,18.21,6200.0
2009-03-25 11:15:00,18.2,18.23,18.13,18.18,8000.0,18.2,18.23,18.13,18.18,8000.0
2009-03-25 11:20:00,18.18,18.21,18.15,18.21,6800.0,18.18,18.21,18.15,18.21,6800.0
2009-03-25 11:25:00,18.2,18.24,18.2,18.21,15800.0,18.2,18.24,18.2,18.21,15800.0
2009-03-25 11:30:00,18.21,18.25,18.2,18.23,4600.0,18.21,18.25,18.2,18.23,4600.0
2009-03-25 11:35:00,18.23,18.23,18.17,18.23,3600.0,18.23,18.23,18.17,18.23,3600.0
2009-03-25 11:40:00,18.21,18.21,18.17,18.17,5400.0,18.21,18.21,18.17,18.17,5400.0
2009-03-25 11:45:00,18.18,18.25,18.18,18.19,13600.0,18.18,18.25,18.18,18.19,13600.0
2009-03-25 11:50:00,18.19,18.23,18.19,18.2,5400.0,18.19,18.23,18.19,18.2,5400.0
2009-03-25 11:55:00,18.21,18.21,18.18,18.18,6600.0,18.21,18.21,18.18,18.18,6600.0
2009-03-25 12:00:00,18.16,18.22,18.14,18.17,24800.0,18.16,18.22,18.14,18.17,24800.0
2009-03-25 12:05:00,18.16,18.22,18.14,18.17,11400.0,18.16,18.22,18.14,18.17,11400.0
2009-03-25 12:10:00,18.18,18.18,18.15,18.15,8400.0,18.18,18.18,18.15,18.15,8400.0
2009-03-25 12:15:00,18.15,18.15,18.07,18.1,15600.0,18.15,18.15,18.07,18.1,15600.0
2009-03-25 12:20:00,18.1,18.11,18.06,18.06,14800.0,18.1,18.11,18.06,18.06,14800.0
2009-03-25 12:25:00,18.05,18.13,18.05,18.13,4600.0,18.05,18.13,18.05,18.13,4600.0
2009-03-25 12:30:00,18.13,18.15,18.08,18.08,5000.0,18.13,18.15,18.08,18.08,5000.0
2009-03-25 12:35:00,18.09,18.11,18.07,18.09,4800.0,18.09,18.11,18.07,18.09,4800.0
2009-03-25 12:40:00,18.13,18.18,18.13,18.18,8800.0,18.13,18.18,18.13,18.18,8800.0
2009-03-25 12:45:00,18.14,18.14,18.07,18.07,10800.0,18.14,18.14,18.07,18.07,10800.0
2009-03-25 12:50:00,18.07,18.07,17.99,18.06,9000.0,18.07,18.07,17.99,18.06,9000.0
2009-03-25 12:55:00,18.08,18.1,18.07,18.09,2400.0,18.08,18.1,18.07,18.09,2400.0
2009-03-25 13:00:00,18.1,18.15,18.1,18.14,3600.0,18.1,18.15,18.1,18.14,3600.0
2009-03-25 13:05:00,18.14,18.14,18.07,18.11,5000.0,18.14,18.14,18.07,18.11,5000.0
2009-03-25 13:10:00,18.08,18.11,18.06,18.07,7400.0,18.08,18.11,18.06,18.07,7400.0
2009-03-25 13:15:00,18.08,18.08,18.02,18.03,7800.0,18.08,18.08,18.02,18.03,7800.0
2009-03-25 13:20:00,18.02,18.04,17.97,18.0,9000.0,18.02,18.04,17.97,18.0,9000.0
2009-03-25 13:25:00,18.01,18.02,17.91,17.91,7000.0,18.01,18.02,17.91,17.91,7000.0
2009-03-25 13:30:00,17.93,17.97,17.93,17.97,6400.0,17.93,17.97,17.93,17.97,6400.0
2009-03-25 13:35:00,17.96,18.0,17.94,17.99,44600.0,17.96,18.0,17.94,17.99,44600.0
2009-03-25 13:40:00,17.98,18.0,17.93,18.0,20200.0,17.98,18.0,17.93,18.0,20200.0
2009-03-25 13:45:00,18.0,18.01,17.96,17.98,10600.0,18.0,18.01,17.96,17.98,10600.0
2009-03-25 13:50:00,17.97,18.02,17.95,18.02,31600.0,17.97,18.02,17.95,18.02,31600.0
2009-03-25 13:55:00,18.02,18.03,17.97,17.97,14000.0,18.02,18.03,17.97,17.97,14000.0
2009-03-25 14:00:00,17.97,17.97,17.85,17.9,15800.0,17.97,17.97,17.85,17.9,15800.0
2009-03-25 14:05:00,17.9,17.95,17.85,17.86,22600.0,17.9,17.95,17.85,17.86,22600.0
2009-03-25 14:10:00,17.86,17.88,17.85,17.86,12800.0,17.86,17.88,17.85,17.86,12800.0
2009-03-25 14:15:00,17.86,17.89,17.8,17.86,7600.0,17.86,17.89,17.8,17.86,7600.0
2009-03-25 14:20:00,17.85,17.94,17.84,17.91,10800.0,17.85,17.94,17.84,17.91,10800.0
2009-03-25 14:25:00,17.91,17.93,17.86,17.86,8000.0,17.91,17.93,17.86,17.86,8000.0
2009-03-25 14:30:00,17.88,17.89,17.81,17.81,16800.0,17.88,17.89,17.81,17.81,16800.0
2009-03-25 14:35:00,17.82,17.84,17.8,17.8,10400.0,17.82,17.84,17.8,17.8,10400.0
2009-03-25 14:40:00,17.8,17.84,17.79,17.84,26800.0,17.8,17.84,17.79,17.84,26800.0
2009-03-25 14:45:00,17.83,17.83,17.74,17.77,23200.0,17.83,17.83,17.74,17.77,23200.0
2009-03-25 14:50:00,17.77,17.8,17.72,17.78,21800.0,17.77,17.8,17.72,17.78,21800.0
2009-03-25 14:55:00,17.79,17.81,17.74,17.74,10800.0,17.79,17.81,17.74,17.74,10800.0
2009-03-25 15:00:00,17.75,17.76,17.7,17.72,31200.0,17.75,17.76,17.7,17.72,31200.0
2009-03-25 15:05:00,17.73,17.77,17.71,17.74,19800.0,17.73,17.77,17.71,17.74,19800.0
2009-03-25 15:10:00,17.76,17.83,17.74,17.81,17600.0,17.76,17.83,17.74,17.81,17600.0
2009-03-25 15:15:00,17.8,17.86,17.77,17.84,15800.0,17.8,17.86,17.77,17.84,15800.0
2009-03-25 15:20:00,17.84,17.88,17.83,17.88,20400.0,17.84,17.88,17.83,17.88,20400.0
2009-03-25 15:25:00,17.86,17.96,17.86,17.94,30200.0,17.86,17.96,17.86,17.94,30200.0
2009-03-25 15:30:00,17.95,18.03,17.93,17.98,33200.0,17.95,18.03,17.93,17.98,33200.0
2009-03-25 15:35:00,17.97,18.0,17.9,17.9,23400.0,17.97,18.0,17.9,17.9,23400.0
2009-03-25 15:40:00,17.9,17.92,17.85,17.88,31000.0,17.9,17.92,17.85,17.88,31000.0
2009-03-25 15:45:00,17.87,17.98,17.87,17.93,68200.0,17.87,17.98,17.87,17.93,68200.0
2009-03-25 15:50:00,17.92,17.96,17.9,17.96,54200.0,17.92,17.96,17.9,17.96,54200.0
2009-03-25 15:55:00,17.96,18.1,17.95,18.1,48000.0,17.96,18.1,17.95,18.1,48000.0
2009-03-26 09:30:00,17.91,18.14,17.91,18.14,34600.0,17.91,18.14,17.91,18.14,34600.0
2009-03-26 09:35:00,18.13,18.25,18.13,18.23,3800.0,18.13,18.25,18.13,18.23,3800.0
2009-03-26 09:40:00,18.29,18.34,18.25,18.33,5400.0,18.29,18.34,18.25,18.33,5400.0
2009-03-26 09:45:00,18.33,18.45,18.33,18.43,14000.0,18.33,18.45,18.33,18.43,14000.0
2009-03-26 09:50:00,18.35,18.35,18.17,18.21,14800.0,18.35,18.35,18.17,18.21,14800.0
2009-03-26 09:55:00,18.2,18.23,18.15,18.23,9000.0,18.2,18.23,18.15,18.23,9000.0
2009-03-26 10:00:00,18.22,18.29,18.22,18.27,3400.0,18.22,18.29,18.22,18.27,3400.0
2009-03-26 10:05:00,18.29,18.32,18.27,18.27,8600.0,18.29,18.32,18.27,18.27,8600.0
2009-03-26 10:10:00,18.24,18.24,18.06,18.09,4600.0,18.24,18.24,18.06,18.09,4600.0
2009-03-26 10:15:00,18.06,18.1,18.05,18.1,3800.0,18.06,18.1,18.05,18.1,3800.0
2009-03-26 10:20:00,18.11,18.21,18.1,18.11,20800.0,18.11,18.21,18.1,18.11,20800.0
2009-03-26 10:25:00,18.11,18.17,18.01,18.03,20400.0,18.11,18.17,18.01,18.03,20400.0
2009-03-26 10:30:00,18.03,18.07,18.02,18.05,9200.0,18.03,18.07,18.02,18.05,9200.0
2009-03-26 10:35:00,18.06,18.1,18.06,18.09,7800.0,18.06,18.1,18.06,18.09,7800.0
2009-03-26 10:40:00,18.11,18.13,18.08,18.08,5000.0,18.11,18.13,18.08,18.08,5000.0
2009-03-26 10:45:00,18.1,18.12,18.1,18.1,3400.0,18.1,18.12,18.1,18.1,3400.0
2009-03-26 10:50:00,18.09,18.09,18.05,18.05,9200.0,18.09,18.09,18.05,18.05,9200.0
2009-03-26 10:55:00,18.04,18.08,18.03,18.03,6400.0,18.04,18.08,18.03,18.03,6400.0
2009-03-26 11:00:00,18.04,18.14,18.04,18.13,5000.0,18.04,18.14,18.04,18.13,5000.0
2009-03-26 11:05:00,18.12,18.2,18.12,18.18,3800.0,18.12,18.2,18.12,18.18,3800.0
2009-03-26 11:10:00,18.18,18.19,18.15,18.18,6600.0,18.18,18.19,18.15,18.18,6600.0
2009-03-26 11:15:00,18.15,18.18,18.13,18.13,5000.0,18.15,18.18,18.13,18.13,5000.0
2009-03-26 11:20:00,18.11,18.15,18.11,18.15,4800.0,18.11,18.15,18.11,18.15,4800.0
2009-03-26 11:25:00,18.15,18.16,18.06,18.08,7200.0,18.15,18.16,18.06,18.08,7200.0
2009-03-26 11:30:00,18.08,18.12,18.08,18.11,3800.0,18.08,18.12,18.08,18.11,3800.0
2009-03-26 11:35:00,18.11,18.16,18.11,18.15,4600.0,18.11,18.16,18.11,18.15,4600.0
2009-03-26 11:40:00,18.17,18.17,18.11,18.16,5000.0,18.17,18.17,18.11,18.16,5000.0
2009-03-26 11:45:00,18.16,18.17,18.16,18.16,1800.0,18.16,18.17,18.16,18.16,1800.0
2009-03-26 11:50:00,18.16,18.16,18.02,18.04,9200.0,18.16,18.16,18.02,18.04,9200.0
2009-03-26 11:55:00,18.03,18.05,18.03,18.04,7800.0,18.03,18.05,18.03,18.04,7800.0
2009-03-26 12:00:00,18.03,18.07,18.02,18.05,3400.0,18.03,18.07,18.02,18.05,3400.0
2009-03-26 12:05:00,18.07,18.09,18.06,18.08,14600.0,18.07,18.09,18.06,18.08,14600.0
2009-03-26 12:10:00,18.08,18.1,18.07,18.09,8600.0,18.08,18.1,18.07,18.09,8600.0
2009-03-26 12:15:00,18.07,18.14,18.07,18.14,14200.0,18.07,18.14,18.07,18.14,14200.0
2009-03-26 12:20:00,18.15,18.2,18.15,18.18,4600.0,18.15,18.2,18.15,18.18,4600.0
2009-03-26 12:25:00,18.21,18.21,18.18,18.21,2600.0,18.21,18.21,18.18,18.21,2600.0
2009-03-26 12:30:00,18.18,18.2,18.16,18.17,3600.0,18.18,18.2,18.16,18.17,3600.0
2009-03-26 12:35:00,18.18,18.18,18.13,18.14,5400.0,18.18,18.18,18.13,18.14,5400.0
2009-03-26 12:40:00,18.14,18.14,18.09,18.09,5200.0,18.14,18.14,18.09,18.09,5200.0
2009-03-26 12:45:00,18.08,18.09,18.04,18.08,7000.0,18.08,18.09,18.04,18.08,7000.0
2009-03-26 12:50:00,18.1,18.13,18.08,18.1,8000.0,18.1,18.13,18.08,18.1,8000.0
2009-03-26 12:55:00,18.11,18.16,18.11,18.14,5000.0,18.11,18.16,18.11,18.14,5000.0
2009-03-26 13:00:00,18.15,18.28,18.15,18.25,6600.0,18.15,18.28,18.15,18.25,6600.0
2009-03-26 13:05:00,18.28,18.33,18.25,18.33,7600.0,18.28,18.33,18.25,18.33,7600.0
2009-03-26 13:10:00,18.33,18.33,18.24,18.24,6400.0,18.33,18.33,18.24,18.24,6400.0
2009-03-26 13:15:00,18.27,18.31,18.24,18.24,4000.0,18.27,18.31,18.24,18.24,4000.0
2009-03-26 13:20:00,18.25,18.34,18.25,18.33,18600.0,18.25,18.34,18.25,18.33,18600.0
2009-03-26 13:25:00,18.32,18.34,18.28,18.3,11200.0,18.32,18.34,18.28,18.3,11200.0
2009-03-26 13:30:00,18.3,18.33,18.25,18.25,15800.0,18.3,18.33,18.25,18.25,15800.0
2009-03-26 13:35:00,18.24,18.24,18.19,18.2,8800.0,18.24,18.24,18.19,18.2,8800.0
2009-03-26 13:40:00,18.21,18.21,18.17,18.2,13000.0,18.21,18.21,18.17,18.2,13000.0
2009-03-26 13:45:00,18.2,18.21,18.18,18.18,25600.0,18.2,18.21,18.18,18.18,25600.0
2009-03-26 13:50:00,18.18,18.22,18.17,18.17,24400.0,18.18,18.22,18.17,18.17,24400.0
2009-03-26 13:55:00,18.15,18.21,18.15,18.18,30000.0,18.15,18.21,18.15,18.18,30000.0
2009-03-26 14:00:00,18.18,18.22,18.18,18.2,20800.0,18.18,18.22,18.18,18.2,20800.0
2009-03-26 14:05:00,18.21,18.21,18.18,18.18,33600.0,18.21,18.21,18.18,18.18,33600.0
2009-03-26 14:10:00,18.17,18.19,18.15,18.17,16000.0,18.17,18.19,18.15,18.17,16000.0
2009-03-26 14:15:00,18.17,18.18,18.13,18.15,24200.0,18.17,18.18,18.13,18.15,24200.0
2009-03-26 14:20:00,18.15,18.2,18.15,18.2,18800.0,18.15,18.2,18.15,18.2,18800.0
2009-03-26 14:25:00,18.2,18.23,18.07,18.08,15000.0,18.2,18.23,18.07,18.08,15000.0
2009-03-26 14:30:00,18.08,18.1,18.04,18.04,20800.0,18.08,18.1,18.04,18.04,20800.0
2009-03-26 14:35:00,18.04,18.1,18.03,18.08,11200.0,18.04,18.1,18.03,18.08,11200.0
2009-03-26 14:40:00,18.08,18.08,17.93,17.93,74400.0,18.08,18.08,17.93,17.93,74400.0
2009-03-26 14:45:00,17.94,17.97,17.88,17.9,60400.0,17.94,17.97,17.88,17.9,60400.0
2009-03-26 14:50:00,17.89,17.9,17.86,17.89,18000.0,17.89,17.9,17.86,17.89,18000.0
2009-03-26 14:55:00,17.88,17.91,17.75,17.77,43800.0,17.88,17.91,17.75,17.77,43800.0
2009-03-26 15:00:00,17.77,17.86,17.74,17.85,36400.0,17.77,17.86,17.74,17.85,36400.0
2009-03-26 15:05:00,17.85,17.88,17.82,17.86,27000.0,17.85,17.88,17.82,17.86,27000.0
2009-03-26 15:10:00,17.86,17.89,17.78,17.8,33400.0,17.86,17.89,17.78,17.8,33400.0
2009-03-26 15:15:00,17.79,17.85,17.77,17.82,21200.0,17.79,17.85,17.77,17.82,21200.0
2009-03-26 15:20:00,17.81,17.91,17.81,17.9,26400.0,17.81,17.91,17.81,17.9,26400.0
2009-03-26 15:25:00,17.9,17.91,17.86,17.87,33000.0,17.9,17.91,17.86,17.87,33000.0
2009-03-26 15:30:00,17.87,17.89,17.79,17.8,39600.0,17.87,17.89,17.79,17.8,39600.0
2009-03-26 15:35:00,17.8,17.81,17.72,17.75,49400.0,17.8,17.81,17.72,17.75,49400.0
2009-03-26 15:40:00,17.75,17.86,17.74,17.85,41600.0,17.75,17.86,17.74,17.85,41600.0
2009-03-26 15:45:00,17.85,17.88,17.84,17.84,49400.0,17.85,17.88,17.84,17.84,49400.0
2009-03-26 15:50:00,17.85,17.92,17.8,17.81,107400.0,17.85,17.92,17.8,17.81,107400.0
2009-03-26 15:55:00,17.82,18.03,17.81,17.97,160800.0,17.82,18.03,17.81,17.97,160800.0
2009-03-27 09:30:00,17.91,18.05,17.84,18.0,17400.0,17.91,18.05,17.84,18.0,17400.0
2009-03-27 09:35:00,18.0,18.0,17.89,17.91,18600.0,18.0,18.0,17.89,17.91,18600.0
2009-03-27 09:40:00,17.92,17.93,17.86,17.91,13400.0,17.92,17.93,17.86,17.91,13400.0
2009-03-27 09:45:00,17.92,17.95,17.86,17.88,22000.0,17.92,17.95,17.86,17.88,22000.0
2009-03-27 09:50:00,17.87,17.87,17.8,17.86,9600.0,17.87,17.87,17.8,17.86,9600.0
2009-03-27 09:55:00,17.87,17.93,17.78,17.79,17400.0,17.87,17.93,17.78,17.79,17400.0
2009-03-27 10:00:00,17.8,17.8,17.72,17.72,10200.0,17.8,17.8,17.72,17.72,10200.0
2009-03-27 10:05:00,17.73,17.78,17.73,17.73,10400.0,17.73,17.78,17.73,17.73,10400.0
2009-03-27 10:10:00,17.73,17.79,17.7,17.79,24200.0,17.73,17.79,17.7,17.79,24200.0
2009-03-27 10:15:00,17.77,17.78,17.66,17.66,34800.0,17.77,17.78,17.66,17.66,34800.0
2009-03-27 10:20:00,17.66,17.75,17.63,17.72,21800.0,17.66,17.75,17.63,17.72,21800.0
2009-03-27 10:25:00,17.73,17.78,17.72,17.77,11000.0,17.73,17.78,17.72,17.77,11000.0
2009-03-27 10:30:00,17.77,17.86,17.75,17.86,11000.0,17.77,17.86,17.75,17.86,11000.0
2009-03-27 10:35:00,17.88,17.93,17.88,17.93,5200.0,17.88,17.93,17.88,17.93,5200.0
2009-03-27 10:40:00,17.94,17.96,17.93,17.93,6000.0,17.94,17.96,17.93,17.93,6000.0
2009-03-27 10:45:00,17.93,17.94,17.83,17.84,14800.0,17.93,17.94,17.83,17.84,14800.0
2009-03-27 10:50:00,17.83,17.85,17.82,17.84,9800.0,17.83,17.85,17.82,17.84,9800.0
2009-03-27 10:55:00,17.83,17.84,17.82,17.82,2200.0,17.83,17.84,17.82,17.82,2200.0
2009-03-27 11:00:00,17.83,17.85,17.81,17.85,7000.0,17.83,17.85,17.81,17.85,7000.0
2009-03-27 11:05:00,17.85,17.9,17.85,17.86,4800.0,17.85,17.9,17.85,17.86,4800.0
2009-03-27 11:10:00,17.86,17.89,17.83,17.88,4800.0,17.86,17.89,17.83,17.88,4800.0
2009-03-27 11:15:00,17.88,17.88,17.83,17.83,4400.0,17.88,17.88,17.83,17.83,4400.0
2009-03-27 11:20:00,17.85,17.89,17.84,17.88,4400.0,17.85,17.89,17.84,17.88,4400.0
2009-03-27 11:25:00,17.88,17.91,17.87,17.88,4400.0,17.88,17.91,17.87,17.88,4400.0
2009-03-27 11:30:00,17.88,17.9,17.81,17.81,7800.0,17.88,17.9,17.81,17.81,7800.0
2009-03-27 11:35:00,17.83,17.85,17.81,17.81,6200.0,17.83,17.85,17.81,17.81,6200.0
2009-03-27 11:40:00,17.8,17.83,17.79,17.8,6000.0,17.8,17.83,17.79,17.8,6000.0
2009-03-27 11:45:00,17.81,17.85,17.8,17.8,9000.0,17.81,17.85,17.8,17.8,9000.0
2009-03-27 11:50:00,17.8,17.82,17.79,17.79,5000.0,17.8,17.82,17.79,17.79,5000.0
2009-03-27 11:55:00,17.78,17.78,17.73,17.75,13400.0,17.78,17.78,17.73,17.75,13400.0
2009-03-27 12:00:00,17.75,17.83,17.75,17.82,4200.0,17.75,17.83,17.75,17.82,4200.0
2009-03-27 12:05:00,17.84,17.85,17.79,17.83,5800.0,17.84,17.85,17.79,17.83,5800.0
2009-03-27 12:10:00,17.83,17.83,17.79,17.8,3800.0,17.83,17.83,17.79,17.8,3800.0
2009-03-27 12:15:00,17.81,17.81,17.74,17.74,6800.0,17.81,17.81,17.74,17.74,6800.0
2009-03-27 12:20:00,17.74,17.75,17.73,17.74,3800.0,17.74,17.75,17.73,17.74,3800.0
2009-03-27 12:25:00,17.75,17.76,17.75,17.75,2400.0,17.75,17.76,17.75,17.75,2400.0
2009-03-27 12:30:00,17.75,17.79,17.75,17.79,2800.0,17.75,17.79,17.75,17.79,2800.0
2009-03-27 12:35:00,17.79,17.8,17.74,17.74,4000.0,17.79,17.8,17.74,17.74,4000.0
2009-03-27 12:40:00,17.74,17.79,17.74,17.79,4400.0,17.74,17.79,17.74,17.79,4400.0
2009-03-27 12:45:00,17.8,17.82,17.8,17.81,2000.0,17.8,17.82,17.8,17.81,2000.0
2009-03-27 12:50:00,17.82,17.82,17.72,17.72,3400.0,17.82,17.82,17.72,17.72,3400.0
2009-03-27 12:55:00,17.72,17.72,17.67,17.68,5400.0,17.72,17.72,17.67,17.68,5400.0
2009-03-27 13:00:00,17.68,17.69,17.68,17.69,3400.0,17.68,17.69,17.68,17.69,3400.0
2009-03-27 13:05:00,17.69,17.69,17.66,17.66,7400.0,17.69,17.69,17.66,17.66,7400.0
2009-03-27 13:10:00,17.67,17.67,17.62,17.64,3600.0,17.67,17.67,17.62,17.64,3600.0
2009-03-27 13:15:00,17.65,17.7,17.65,17.69,11200.0,17.65,17.7,17.65,17.69,11200.0
2009-03-27 13:20:00,17.68,17.77,17.68,17.77,11200.0,17.68,17.77,17.68,17.77,11200.0
2009-03-27 13:25:00,17.77,17.78,17.76,17.78,6000.0,17.77,17.78,17.76,17.78,6000.0
2009-03-27 13:30:00,17.79,17.88,17.75,17.88,11600.0,17.79,17.88,17.75,17.88,11600.0
2009-03-27 13:35:00,17.83,17.83,17.8,17.81,4400.0,17.83,17.83,17.8,17.81,4400.0
2009-03-27 13:40:00,17.81,17.83,17.71,17.74,5200.0,17.81,17.83,17.71,17.74,5200.0
2009-03-27 13:45:00,17.74,17.79,17.73,17.78,3400.0,17.74,17.79,17.73,17.78,3400.0
2009-03-27 13:50:00,17.78,17.78,17.72,17.72,3000.0,17.78,17.78,17.72,17.72,3000.0
2009-03-27 13:55:00,17.73,17.77,17.73,17.76,2400.0,17.73,17.77,17.73,17.76,2400.0
2009-03-27 14:00:00,17.79,17.8,17.74,17.79,4000.0,17.79,17.8,17.74,17.79,4000.0
2009-03-27 14:05:00,17.8,17.81,17.79,17.8,5400.0,17.8,17.81,17.79,17.8,5400.0
2009-03-27 14:10:00,17.8,17.84,17.8,17.83,4200.0,17.8,17.84,17.8,17.83,4200.0
2009-03-27 14:15:00,17.84,17.84,17.8,17.84,7200.0,17.84,17.84,17.8,17.84,7200.0
2009-03-27 14:20:00,17.83,17.91,17.81,17.9,9800.0,17.83,17.91,17.81,17.9,9800.0
2009-03-27 14:25:00,17.9,17.9,17.89,17.89,6600.0,17.9,17.9,17.89,17.89,6600.0
2009-03-27 14:30:00,17.89,17.89,17.82,17.83,11200.0,17.89,17.89,17.82,17.83,11200.0
2009-03-27 14:35:00,17.84,17.86,17.81,17.81,11800.0,17.84,17.86,17.81,17.81,11800.0
2009-03-27 14:40:00,17.8,17.85,17.8,17.82,6400.0,17.8,17.85,17.8,17.82,6400.0
2009-03-27 14:45:00,17.81,17.84,17.79,17.83,15200.0,17.81,17.84,17.79,17.83,15200.0
2009-03-27 14:50:00,17.82,17.83,17.81,17.82,6800.0,17.82,17.83,17.81,17.82,6800.0
2009-03-27 14:55:00,17.83,17.9,17.82,17.88,12400.0,17.83,17.9,17.82,17.88,12400.0
2009-03-27 15:00:00,17.91,17.95,17.9,17.93,14600.0,17.91,17.95,17.9,17.93,14600.0
2009-03-27 15:05:00,17.92,17.92,17.87,17.89,13400.0,17.92,17.92,17.87,17.89,13400.0
2009-03-27 15:10:00,17.88,17.92,17.84,17.84,10800.0,17.88,17.92,17.84,17.84,10800.0
2009-03-27 15:15:00,17.84,17.89,17.84,17.88,7200.0,17.84,17.89,17.84,17.88,7200.0
2009-03-27 15:20:00,17.88,17.92,17.86,17.86,17600.0,17.88,17.92,17.86,17.86,17600.0
2009-03-27 15:25:00,17.88,17.89,17.79,17.79,16200.0,17.88,17.89,17.79,17.79,16200.0
2009-03-27 15:30:00,17.78,17.83,17.77,17.8,17800.0,17.78,17.83,17.77,17.8,17800.0
2009-03-27 15:35:00,17.78,17.8,17.75,17.77,9800.0,17.78,17.8,17.75,17.77,9800.0
2009-03-27 15:40:00,17.78,17.83,17.75,17.81,18800.0,17.78,17.83,17.75,17.81,18800.0
2009-03-27 15:45:00,17.81,17.83,17.8,17.82,15200.0,17.81,17.83,17.8,17.82,15200.0
2009-03-27 15:50:00,17.82,17.82,17.79,17.79,20200.0,17.82,17.82,17.79,17.79,20200.0
2009-03-27 15:55:00,17.77,17.79,17.72,17.75,24000.0,17.77,17.79,17.72,17.75,24000.0
2009-03-30 09:30:00,17.68,17.68,17.5,17.5,14200.0,17.68,17.68,17.5,17.5,14200.0
2009-03-30 09:35:00,17.5,17.5,17.41,17.41,5600.0,17.5,17.5,17.41,17.41,5600.0
2009-03-30 09:40:00,17.43,17.43,17.32,17.32,11400.0,17.43,17.43,17.32,17.32,11400.0
2009-03-30 09:45:00,17.32,17.36,17.29,17.36,8200.0,17.32,17.36,17.29,17.36,8200.0
2009-03-30 09:50:00,17.34,17.38,17.29,17.35,15000.0,17.34,17.38,17.29,17.35,15000.0
2009-03-30 09:55:00,17.38,17.38,17.34,17.34,7000.0,17.38,17.38,17.34,17.34,7000.0
2009-03-30 10:00:00,17.36,17.36,17.33,17.35,3600.0,17.36,17.36,17.33,17.35,3600.0
2009-03-30 10:05:00,17.34,17.39,17.34,17.39,8200.0,17.34,17.39,17.34,17.39,8200.0
2009-03-30 10:10:00,17.43,17.46,17.41,17.45,3000.0,17.43,17.46,17.41,17.45,3000.0
2009-03-30 10:15:00,17.47,17.47,17.43,17.43,3000.0,17.47,17.47,17.43,17.43,3000.0
2009-03-30 10:20:00,17.43,17.43,17.38,17.38,7200.0,17.43,17.43,17.38,17.38,7200.0
2009-03-30 10:25:00,17.36,17.38,17.33,17.35,4600.0,17.36,17.38,17.33,17.35,4600.0
2009-03-30 10:30:00,17.38,17.39,17.31,17.32,7800.0,17.38,17.39,17.31,17.32,7800.0
2009-03-30 10:35:00,17.3,17.31,17.26,17.27,6800.0,17.3,17.31,17.26,17.27,6800.0
2009-03-30 10:40:00,17.29,17.32,17.28,17.3,4800.0,17.29,17.32,17.28,17.3,4800.0
2009-03-30 10:45:00,17.29,17.32,17.24,17.29,12000.0,17.29,17.32,17.24,17.29,12000.0
2009-03-30 10:50:00,17.29,17.35,17.29,17.33,18000.0,17.29,17.35,17.29,17.33,18000.0
2009-03-30 10:55:00,17.32,17.32,17.28,17.29,7200.0,17.32,17.32,17.28,17.29,7200.0
2009-03-30 11:00:00,17.29,17.3,17.26,17.29,8200.0,17.29,17.3,17.26,17.29,8200.0
2009-03-30 11:05:00,17.27,17.29,17.2,17.2,17000.0,17.27,17.29,17.2,17.2,17000.0
2009-03-30 11:10:00,17.2,17.3,17.2,17.28,7400.0,17.2,17.3,17.2,17.28,7400.0
2009-03-30 11:15:00,17.3,17.31,17.28,17.29,3400.0,17.3,17.31,17.28,17.29,3400.0
2009-03-30 11:20:00,17.29,17.29,17.28,17.28,8600.0,17.29,17.29,17.28,17.28,8600.0
2009-03-30 11:25:00,17.27,17.28,17.22,17.22,8000.0,17.27,17.28,17.22,17.22,8000.0
2009-03-30 11:30:00,17.22,17.22,17.16,17.21,4400.0,17.22,17.22,17.16,17.21,4400.0
2009-03-30 11:35:00,17.21,17.23,17.21,17.22,5400.0,17.21,17.23,17.21,17.22,5400.0
2009-03-30 11:40:00,17.21,17.25,17.19,17.22,13800.0,17.21,17.25,17.19,17.22,13800.0
2009-03-30 11:45:00,17.21,17.25,17.21,17.25,4800.0,17.21,17.25,17.21,17.25,4800.0
2009-03-30 11:50:00,17.25,17.25,17.19,17.2,7400.0,17.25,17.25,17.19,17.2,7400.0
2009-03-30 11:55:00,17.2,17.27,17.18,17.27,5400.0,17.2,17.27,17.18,17.27,5400.0
2009-03-30 12:00:00,17.27,17.27,17.25,17.25,2000.0,17.27,17.27,17.25,17.25,2000.0
2009-03-30 12:05:00,17.25,17.25,17.23,17.24,7400.0,17.25,17.25,17.23,17.24,7400.0
2009-03-30 12:10:00,17.24,17.25,17.2,17.2,2800.0,17.24,17.25,17.2,17.2,2800.0
2009-03-30 12:15:00,17.21,17.25,17.21,17.25,9800.0,17.21,17.25,17.21,17.25,9800.0
2009-03-30 12:20:00,17.25,17.27,17.25,17.26,19400.0,17.25,17.27,17.25,17.26,19400.0
2009-03-30 12:25:00,17.27,17.28,17.24,17.25,9000.0,17.27,17.28,17.24,17.25,9000.0
2009-03-30 12:30:00,17.24,17.24,17.2,17.2,3800.0,17.24,17.24,17.2,17.2,3800.0
2009-03-30 12:35:00,17.2,17.24,17.2,17.24,4400.0,17.2,17.24,17.2,17.24,4400.0
2009-03-30 12:40:00,17.24,17.25,17.24,17.24,5600.0,17.24,17.25,17.24,17.24,5600.0
2009-03-30 12:45:00,17.25,17.27,17.23,17.24,25000.0,17.25,17.27,17.23,17.24,25000.0
2009-03-30 12:50:00,17.24,17.24,17.23,17.24,4200.0,17.24,17.24,17.23,17.24,4200.0
2009-03-30 12:55:00,17.24,17.24,17.13,17.15,21800.0,17.24,17.24,17.13,17.15,21800.0
2009-03-30 13:00:00,17.16,17.16,17.13,17.14,6200.0,17.16,17.16,17.13,17.14,6200.0
2009-03-30 13:05:00,17.14,17.16,17.13,17.16,4800.0,17.14,17.16,17.13,17.16,4800.0
2009-03-30 13:10:00,17.17,17.2,17.16,17.2,1600.0,17.17,17.2,17.16,17.2,1600.0
2009-03-30 13:15:00,17.2,17.21,17.2,17.2,4800.0,17.2,17.21,17.2,17.2,4800.0
2009-03-30 13:20:00,17.19,17.22,17.19,17.19,7200.0,17.19,17.22,17.19,17.19,7200.0
2009-03-30 13:25:00,17.2,17.25,17.19,17.22,9600.0,17.2,17.25,17.19,17.22,9600.0
2009-03-30 13:30:00,17.22,17.25,17.17,17.17,9200.0,17.22,17.25,17.17,17.17,9200.0
2009-03-30 13:35:00,17.16,17.16,17.11,17.14,11600.0,17.16,17.16,17.11,17.14,11600.0
2009-03-30 13:40:00,17.15,17.2,17.15,17.17,3000.0,17.15,17.2,17.15,17.17,3000.0
2009-03-30 13:45:00,17.19,17.19,17.12,17.14,9200.0,17.19,17.19,17.12,17.14,9200.0
2009-03-30 13:50:00,17.15,17.15,17.13,17.14,3400.0,17.15,17.15,17.13,17.14,3400.0
2009-03-30 13:55:00,17.12,17.14,17.05,17.06,18400.0,17.12,17.14,17.05,17.06,18400.0
2009-03-30 14:00:00,17.06,17.11,17.05,17.09,7600.0,17.06,17.11,17.05,17.09,7600.0
2009-03-30 14:05:00,17.1,17.14,17.08,17.11,106000.0,17.1,17.14,17.08,17.11,106000.0
2009-03-30 14:10:00,17.11,17.17,17.11,17.16,343400.0,17.11,17.17,17.11,17.16,343400.0
2009-03-30 14:15:00,17.14,17.16,17.14,17.16,26600.0,17.14,17.16,17.14,17.16,26600.0
2009-03-30 14:20:00,17.15,17.16,17.13,17.14,19800.0,17.15,17.16,17.13,17.14,19800.0
2009-03-30 14:25:00,17.14,17.15,17.08,17.09,35600.0,17.14,17.15,17.08,17.09,35600.0
2009-03-30 14:30:00,17.08,17.13,17.07,17.13,12600.0,17.08,17.13,17.07,17.13,12600.0
2009-03-30 14:35:00,17.13,17.14,17.11,17.14,25800.0,17.13,17.14,17.11,17.14,25800.0
2009-03-30 14:40:00,17.13,17.13,17.09,17.1,21400.0,17.13,17.13,17.09,17.1,21400.0
2009-03-30 14:45:00,17.1,17.15,17.1,17.15,11200.0,17.1,17.15,17.1,17.15,11200.0
2009-03-30 14:50:00,17.15,17.18,17.14,17.17,7800.0,17.15,17.18,17.14,17.17,7800.0
2009-03-30 14:55:00,17.18,17.18,17.16,17.16,9600.0,17.18,17.18,17.16,17.16,9600.0
2009-03-30 15:00:00,17.13,17.21,17.13,17.21,7800.0,17.13,17.21,17.13,17.21,7800.0
2009-03-30 15:05:00,17.21,17.21,17.18,17.2,24000.0,17.21,17.21,17.18,17.2,24000.0
2009-03-30 15:10:00,17.2,17.21,17.18,17.2,110600.0,17.2,17.21,17.18,17.2,110600.0
2009-03-30 15:15:00,17.21,17.23,17.18,17.2,15800.0,17.21,17.23,17.18,17.2,15800.0
2009-03-30 15:20:00,17.2,17.23,17.2,17.2,26000.0,17.2,17.23,17.2,17.2,26000.0
2009-03-30 15:25:00,17.23,17.24,17.18,17.21,23400.0,17.23,17.24,17.18,17.21,23400.0
2009-03-30 15:30:00,17.2,17.31,17.2,17.3,30800.0,17.2,17.31,17.2,17.3,30800.0
2009-03-30 15:35:00,17.31,17.35,17.26,17.26,27200.0,17.31,17.35,17.26,17.26,27200.0
2009-03-30 15:40:00,17.27,17.32,17.25,17.32,34200.0,17.27,17.32,17.25,17.32,34200.0
2009-03-30 15:45:00,17.33,17.34,17.31,17.32,34000.0,17.33,17.34,17.31,17.32,34000.0
2009-03-30 15:50:00,17.31,17.35,17.28,17.29,70800.0,17.31,17.35,17.28,17.29,70800.0
2009-03-30 15:55:00,17.29,17.35,17.28,17.32,76800.0,17.29,17.35,17.28,17.32,76800.0
2009-03-31 09:30:00,17.68,18.31,17.5,17.57,18400.0,17.68,18.31,17.5,17.57,18400.0
2009-03-31 09:35:00,17.55,17.55,17.41,17.42,7400.0,17.55,17.55,17.41,17.42,7400.0
2009-03-31 09:40:00,17.44,17.44,17.4,17.42,3000.0,17.44,17.44,17.4,17.42,3000.0
2009-03-31 09:45:00,17.42,17.48,17.42,17.48,2400.0,17.42,17.48,17.42,17.48,2400.0
2009-03-31 09:50:00,17.48,17.5,17.46,17.49,14000.0,17.48,17.5,17.46,17.49,14000.0
2009-03-31 09:55:00,17.48,17.57,17.48,17.57,8800.0,17.48,17.57,17.48,17.57,8800.0
2009-03-31 10:00:00,17.55,17.55,17.48,17.49,20400.0,17.55,17.55,17.48,17.49,20400.0
2009-03-31 10:05:00,17.5,17.53,17.48,17.5,16000.0,17.5,17.53,17.48,17.5,16000.0
2009-03-31 10:10:00,17.5,17.52,17.48,17.49,8000.0,17.5,17.52,17.48,17.49,8000.0
2009-03-31 10:15:00,17.49,17.54,17.48,17.54,10600.0,17.49,17.54,17.48,17.54,10600.0
2009-03-31 10:20:00,17.54,17.61,17.53,17.59,25000.0,17.54,17.61,17.53,17.59,25000.0
2009-03-31 10:25:00,17.59,17.64,17.58,17.64,44600.0,17.59,17.64,17.58,17.64,44600.0
2009-03-31 10:30:00,17.65,17.68,17.61,17.63,26000.0,17.65,17.68,17.61,17.63,26000.0
2009-03-31 10:35:00,17.64,17.67,17.61,17.63,23000.0,17.64,17.67,17.61,17.63,23000.0
2009-03-31 10:40:00,17.64,17.67,17.59,17.61,10800.0,17.64,17.67,17.59,17.61,10800.0
2009-03-31 10:45:00,17.62,17.66,17.58,17.58,10800.0,17.62,17.66,17.58,17.58,10800.0
2009-03-31 10:50:00,17.59,17.59,17.57,17.59,9600.0,17.59,17.59,17.57,17.59,9600.0
2009-03-31 10:55:00,17.59,17.64,17.59,17.63,11600.0,17.59,17.64,17.59,17.63,11600.0
2009-03-31 11:00:00,17.64,17.66,17.61,17.62,12600.0,17.64,17.66,17.61,17.62,12600.0
2009-03-31 11:05:00,17.61,17.63,17.57,17.63,90000.0,17.61,17.63,17.57,17.63,90000.0
2009-03-31 11:10:00,17.63,17.63,17.61,17.63,16200.0,17.63,17.63,17.61,17.63,16200.0
2009-03-31 11:15:00,17.63,17.64,17.63,17.64,14200.0,17.63,17.64,17.63,17.64,14200.0
2009-03-31 11:20:00,17.64,17.64,17.56,17.56,19400.0,17.64,17.64,17.56,17.56,19400.0
2009-03-31 11:25:00,17.58,17.6,17.54,17.56,16000.0,17.58,17.6,17.54,17.56,16000.0
2009-03-31 11:30:00,17.56,17.56,17.5,17.52,12600.0,17.56,17.56,17.5,17.52,12600.0
2009-03-31 11:35:00,17.51,17.55,17.51,17.55,9600.0,17.51,17.55,17.51,17.55,9600.0
2009-03-31 11:40:00,17.52,17.53,17.47,17.47,7200.0,17.52,17.53,17.47,17.47,7200.0
2009-03-31 11:45:00,17.49,17.59,17.48,17.59,12000.0,17.49,17.59,17.48,17.59,12000.0
2009-03-31 11:50:00,17.6,17.6,17.55,17.56,7400.0,17.6,17.6,17.55,17.56,7400.0
2009-03-31 11:55:00,17.56,17.56,17.5,17.51,10800.0,17.56,17.56,17.5,17.51,10800.0
2009-03-31 12:00:00,17.52,17.53,17.47,17.5,9600.0,17.52,17.53,17.47,17.5,9600.0
2009-03-31 12:05:00,17.5,17.5,17.48,17.49,4800.0,17.5,17.5,17.48,17.49,4800.0
2009-03-31 12:10:00,17.49,17.55,17.48,17.55,11000.0,17.49,17.55,17.48,17.55,11000.0
2009-03-31 12:15:00,17.56,17.59,17.54,17.54,8800.0,17.56,17.59,17.54,17.54,8800.0
2009-03-31 12:20:00,17.54,17.55,17.49,17.49,5600.0,17.54,17.55,17.49,17.49,5600.0
2009-03-31 12:25:00,17.48,17.51,17.48,17.51,4000.0,17.48,17.51,17.48,17.51,4000.0
2009-03-31 12:30:00,17.5,17.52,17.5,17.5,6000.0,17.5,17.52,17.5,17.5,6000.0
2009-03-31 12:35:00,17.51,17.56,17.51,17.56,5600.0,17.51,17.56,17.51,17.56,5600.0
2009-03-31 12:40:00,17.57,17.6,17.57,17.57,7400.0,17.57,17.6,17.57,17.57,7400.0
2009-03-31 12:45:00,17.57,17.6,17.57,17.6,29400.0,17.57,17.6,17.57,17.6,29400.0
2009-03-31 12:50:00,17.61,17.67,17.61,17.65,12200.0,17.61,17.67,17.61,17.65,12200.0
2009-03-31 12:55:00,17.65,17.66,17.63,17.65,8800.0,17.65,17.66,17.63,17.65,8800.0
2009-03-31 13:00:00,17.65,17.68,17.64,17.67,7600.0,17.65,17.68,17.64,17.67,7600.0
2009-03-31 13:05:00,17.67,17.68,17.63,17.63,7000.0,17.67,17.68,17.63,17.63,7000.0
2009-03-31 13:10:00,17.63,17.65,17.6,17.61,6800.0,17.63,17.65,17.6,17.61,6800.0
2009-03-31 13:15:00,17.61,17.63,17.59,17.62,10200.0,17.61,17.63,17.59,17.62,10200.0
2009-03-31 13:20:00,17.62,17.67,17.62,17.64,9000.0,17.62,17.67,17.62,17.64,9000.0
2009-03-31 13:25:00,17.65,17.65,17.63,17.64,7800.0,17.65,17.65,17.63,17.64,7800.0
2009-03-31 13:30:00,17.65,17.68,17.65,17.66,9000.0,17.65,17.68,17.65,17.66,9000.0
2009-03-31 13:35:00,17.67,17.68,17.66,17.66,9000.0,17.67,17.68,17.66,17.66,9000.0
2009-03-31 13:40:00,17.66,17.67,17.65,17.65,8800.0,17.66,17.67,17.65,17.65,8800.0
2009-03-31 13:45:00,17.65,17.66,17.64,17.65,22200.0,17.65,17.66,17.64,17.65,22200.0
2009-03-31 13:50:00,17.66,17.66,17.6,17.6,14400.0,17.66,17.66,17.6,17.6,14400.0
2009-03-31 13:55:00,17.6,17.63,17.59,17.62,12400.0,17.6,17.63,17.59,17.62,12400.0
2009-03-31 14:00:00,17.64,17.64,17.62,17.63,9800.0,17.64,17.64,17.62,17.63,9800.0
2009-03-31 14:05:00,17.64,17.66,17.62,17.65,15000.0,17.64,17.66,17.62,17.65,15000.0
2009-03-31 14:10:00,17.65,17.65,17.61,17.63,15600.0,17.65,17.65,17.61,17.63,15600.0
2009-03-31 14:15:00,17.61,17.63,17.6,17.6,18600.0,17.61,17.63,17.6,17.6,18600.0
2009-03-31 14:20:00,17.6,17.61,17.56,17.57,18400.0,17.6,17.61,17.56,17.57,18400.0
2009-03-31 14:25:00,17.57,17.61,17.55,17.61,11600.0,17.57,17.61,17.55,17.61,11600.0
2009-03-31 14:30:00,17.6,17.65,17.6,17.65,15000.0,17.6,17.65,17.6,17.65,15000.0
2009-03-31 14:35:00,17.65,17.68,17.64,17.66,18800.0,17.65,17.68,17.64,17.66,18800.0
2009-03-31 14:40:00,17.66,17.68,17.65,17.66,8800.0,17.66,17.68,17.65,17.66,8800.0
2009-03-31 14:45:00,17.67,17.71,17.67,17.7,16400.0,17.67,17.71,17.67,17.7,16400.0
2009-03-31 14:50:00,17.71,17.74,17.7,17.7,20400.0,17.71,17.74,17.7,17.7,20400.0
2009-03-31 14:55:00,17.7,17.72,17.63,17.64,21600.0,17.7,17.72,17.63,17.64,21600.0
2009-03-31 15:00:00,17.64,17.66,17.62,17.62,16800.0,17.64,17.66,17.62,17.62,16800.0
2009-03-31 15:05:00,17.61,17.62,17.58,17.59,19000.0,17.61,17.62,17.58,17.59,19000.0
2009-03-31 15:10:00,17.61,17.61,17.54,17.56,12800.0,17.61,17.61,17.54,17.56,12800.0
2009-03-31 15:15:00,17.56,17.58,17.54,17.54,18600.0,17.56,17.58,17.54,17.54,18600.0
2009-03-31 15:20:00,17.54,17.56,17.52,17.55,20000.0,17.54,17.56,17.52,17.55,20000.0
2009-03-31 15:25:00,17.55,17.55,17.5,17.5,17000.0,17.55,17.55,17.5,17.5,17000.0
2009-03-31 15:30:00,17.5,17.52,17.43,17.43,26800.0,17.5,17.52,17.43,17.43,26800.0
2009-03-31 15:35:00,17.43,17.43,17.34,17.4,24800.0,17.43,17.43,17.34,17.4,24800.0
2009-03-31 15:40:00,17.4,17.43,17.34,17.34,20400.0,17.4,17.43,17.34,17.34,20400.0
2009-03-31 15:45:00,17.33,17.36,17.3,17.3,40400.0,17.33,17.36,17.3,17.3,40400.0
2009-03-31 15:50:00,17.3,17.4,17.3,17.38,56200.0,17.3,17.4,17.3,17.38,56200.0
2009-03-31 15:55:00,17.39,17.39,17.23,17.24,133600.0,17.39,17.39,17.23,17.24,133600.0
2009-04-01 09:30:00,17.1,17.26,16.88,16.88,29800.0,17.1,17.26,16.88,16.88,29800.0
2009-04-01 09:35:00,16.9,16.9,16.67,16.79,12000.0,16.9,16.9,16.67,16.79,12000.0
2009-04-01 09:40:00,16.78,16.79,16.7,16.74,4800.0,16.78,16.79,16.7,16.74,4800.0
2009-04-01 09:45:00,16.69,16.73,16.6,16.61,14000.0,16.69,16.73,16.6,16.61,14000.0
2009-04-01 09:50:00,16.61,16.62,16.54,16.6,9800.0,16.61,16.62,16.54,16.6,9800.0
2009-04-01 09:55:00,16.55,16.66,16.55,16.64,3800.0,16.55,16.66,16.55,16.64,3800.0
2009-04-01 10:00:00,16.67,16.85,16.67,16.84,13800.0,16.67,16.85,16.67,16.84,13800.0
2009-04-01 10:05:00,16.84,16.95,16.84,16.93,9200.0,16.84,16.95,16.84,16.93,9200.0
2009-04-01 10:10:00,16.93,17.03,16.93,16.96,17000.0,16.93,17.03,16.93,16.96,17000.0
2009-04-01 10:15:00,17.0,17.15,16.99,17.09,14800.0,17.0,17.15,16.99,17.09,14800.0
2009-04-01 10:20:00,17.09,17.17,17.09,17.17,8400.0,17.09,17.17,17.09,17.17,8400.0
2009-04-01 10:25:00,17.17,17.22,17.16,17.21,32400.0,17.17,17.22,17.16,17.21,32400.0
2009-04-01 10:30:00,17.22,17.23,17.18,17.19,13600.0,17.22,17.23,17.18,17.19,13600.0
2009-04-01 10:35:00,17.17,17.22,17.17,17.22,7600.0,17.17,17.22,17.17,17.22,7600.0
2009-04-01 10:40:00,17.24,17.28,17.24,17.27,8200.0,17.24,17.28,17.24,17.27,8200.0
2009-04-01 10:45:00,17.28,17.32,17.27,17.31,59400.0,17.28,17.32,17.27,17.31,59400.0
2009-04-01 10:50:00,17.31,17.36,17.31,17.34,13400.0,17.31,17.36,17.31,17.34,13400.0
2009-04-01 10:55:00,17.33,17.36,17.33,17.35,6800.0,17.33,17.36,17.33,17.35,6800.0
2009-04-01 11:00:00,17.35,17.37,17.33,17.36,6200.0,17.35,17.37,17.33,17.36,6200.0
2009-04-01 11:05:00,17.36,17.4,17.31,17.31,7800.0,17.36,17.4,17.31,17.31,7800.0
2009-04-01 11:10:00,17.31,17.31,17.25,17.27,9800.0,17.31,17.31,17.25,17.27,9800.0
2009-04-01 11:15:00,17.27,17.32,17.25,17.32,6800.0,17.27,17.32,17.25,17.32,6800.0
2009-04-01 11:20:00,17.33,17.34,17.32,17.34,5600.0,17.33,17.34,17.32,17.34,5600.0
2009-04-01 11:25:00,17.34,17.37,17.34,17.37,3800.0,17.34,17.37,17.34,17.37,3800.0
2009-04-01 11:30:00,17.38,17.43,17.38,17.39,6200.0,17.38,17.43,17.38,17.39,6200.0
2009-04-01 11:35:00,17.39,17.4,17.38,17.4,4000.0,17.39,17.4,17.38,17.4,4000.0
2009-04-01 11:40:00,17.41,17.42,17.4,17.42,7000.0,17.41,17.42,17.4,17.42,7000.0
2009-04-01 11:45:00,17.42,17.42,17.38,17.38,3400.0,17.42,17.42,17.38,17.38,3400.0
2009-04-01 11:50:00,17.39,17.39,17.37,17.37,2200.0,17.39,17.39,17.37,17.37,2200.0
2009-04-01 11:55:00,17.37,17.44,17.36,17.42,8200.0,17.37,17.44,17.36,17.42,8200.0
2009-04-01 12:00:00,17.45,17.47,17.45,17.45,5200.0,17.45,17.47,17.45,17.45,5200.0
2009-04-01 12:05:00,17.45,17.55,17.45,17.55,11400.0,17.45,17.55,17.45,17.55,11400.0
2009-04-01 12:10:00,17.53,17.55,17.52,17.52,1200.0,17.53,17.55,17.52,17.52,1200.0
2009-04-01 12:15:00,17.54,17.55,17.45,17.45,9000.0,17.54,17.55,17.45,17.45,9000.0
2009-04-01 12:20:00,17.47,17.48,17.41,17.41,3800.0,17.47,17.48,17.41,17.41,3800.0
2009-04-01 12:25:00,17.43,17.45,17.42,17.43,6800.0,17.43,17.45,17.42,17.43,6800.0
2009-04-01 12:30:00,17.43,17.45,17.43,17.43,10600.0,17.43,17.45,17.43,17.43,10600.0
2009-04-01 12:35:00,17.43,17.43,17.36,17.36,9600.0,17.43,17.43,17.36,17.36,9600.0
2009-04-01 12:40:00,17.39,17.39,17.36,17.38,10600.0,17.39,17.39,17.36,17.38,10600.0
2009-04-01 12:45:00,17.37,17.39,17.33,17.33,12200.0,17.37,17.39,17.33,17.33,12200.0
2009-04-01 12:50:00,17.34,17.36,17.33,17.35,3200.0,17.34,17.36,17.33,17.35,3200.0
2009-04-01 12:55:00,17.34,17.35,17.27,17.27,30800.0,17.34,17.35,17.27,17.27,30800.0
2009-04-01 13:00:00,17.28,17.29,17.25,17.27,19400.0,17.28,17.29,17.25,17.27,19400.0
2009-04-01 13:05:00,17.26,17.26,17.18,17.24,9800.0,17.26,17.26,17.18,17.24,9800.0
2009-04-01 13:10:00,17.25,17.25,17.18,17.2,19000.0,17.25,17.25,17.18,17.2,19000.0
2009-04-01 13:15:00,17.22,17.25,17.22,17.24,4000.0,17.22,17.25,17.22,17.24,4000.0
2009-04-01 13:20:00,17.24,17.25,17.23,17.23,15400.0,17.24,17.25,17.23,17.23,15400.0
2009-04-01 13:25:00,17.24,17.25,17.2,17.2,17200.0,17.24,17.25,17.2,17.2,17200.0
2009-04-01 13:30:00,17.2,17.24,17.2,17.23,6800.0,17.2,17.24,17.2,17.23,6800.0
2009-04-01 13:35:00,17.23,17.25,17.2,17.24,20400.0,17.23,17.25,17.2,17.24,20400.0
2009-04-01 13:40:00,17.24,17.24,17.21,17.24,7000.0,17.24,17.24,17.21,17.24,7000.0
2009-04-01 13:45:00,17.24,17.24,17.21,17.21,15200.0,17.24,17.24,17.21,17.21,15200.0
2009-04-01 13:50:00,17.2,17.24,17.2,17.23,10600.0,17.2,17.24,17.2,17.23,10600.0
2009-04-01 13:55:00,17.22,17.24,17.21,17.23,12200.0,17.22,17.24,17.21,17.23,12200.0
2009-04-01 14:00:00,17.23,17.25,17.21,17.24,27400.0,17.23,17.25,17.21,17.24,27400.0
2009-04-01 14:05:00,17.24,17.27,17.22,17.25,38000.0,17.24,17.27,17.22,17.25,38000.0
2009-04-01 14:10:00,17.25,17.25,17.22,17.25,15800.0,17.25,17.25,17.22,17.25,15800.0
2009-04-01 14:15:00,17.25,17.25,17.22,17.23,26200.0,17.25,17.25,17.22,17.23,26200.0
2009-04-01 14:20:00,17.23,17.24,17.23,17.24,11200.0,17.23,17.24,17.23,17.24,11200.0
2009-04-01 14:25:00,17.24,17.24,17.23,17.24,7000.0,17.24,17.24,17.23,17.24,7000.0
2009-04-01 14:30:00,17.24,17.25,17.22,17.22,25600.0,17.24,17.25,17.22,17.22,25600.0
2009-04-01 14:35:00,17.25,17.26,17.23,17.23,10000.0,17.25,17.26,17.23,17.23,10000.0
2009-04-01 14:40:00,17.25,17.25,17.21,17.22,11400.0,17.25,17.25,17.21,17.22,11400.0
2009-04-01 14:45:00,17.22,17.23,17.2,17.23,11800.0,17.22,17.23,17.2,17.23,11800.0
2009-04-01 14:50:00,17.22,17.25,17.22,17.25,14600.0,17.22,17.25,17.22,17.25,14600.0
2009-04-01 14:55:00,17.24,17.25,17.22,17.23,25400.0,17.24,17.25,17.22,17.23,25400.0
2009-04-01 15:00:00,17.23,17.23,17.15,17.17,23800.0,17.23,17.23,17.15,17.17,23800.0
2009-04-01 15:05:00,17.18,17.2,17.17,17.18,13400.0,17.18,17.2,17.17,17.18,13400.0
2009-04-01 15:10:00,17.18,17.18,17.12,17.15,44800.0,17.18,17.18,17.12,17.15,44800.0
2009-04-01 15:15:00,17.15,17.2,17.11,17.19,161400.0,17.15,17.2,17.11,17.19,161400.0
2009-04-01 15:20:00,17.21,17.26,17.18,17.24,30200.0,17.21,17.26,17.18,17.24,30200.0
2009-04-01 15:25:00,17.23,17.25,17.23,17.24,56600.0,17.23,17.25,17.23,17.24,56600.0
2009-04-01 15:30:00,17.25,17.31,17.24,17.3,50800.0,17.25,17.31,17.24,17.3,50800.0
2009-04-01 15:35:00,17.3,17.36,17.29,17.36,24400.0,17.3,17.36,17.29,17.36,24400.0
2009-04-01 15:40:00,17.37,17.38,17.32,17.32,38200.0,17.37,17.38,17.32,17.32,38200.0
2009-04-01 15:45:00,17.32,17.35,17.32,17.33,20200.0,17.32,17.35,17.32,17.33,20200.0
2009-04-01 15:50:00,17.34,17.36,17.32,17.33,51800.0,17.34,17.36,17.32,17.33,51800.0
2009-04-01 15:55:00,17.33,17.36,17.32,17.36,60800.0,17.33,17.36,17.32,17.36,60800.0
2009-04-02 09:30:00,17.49,17.77,17.49,17.72,25200.0,17.49,17.77,17.49,17.72,25200.0
2009-04-02 09:35:00,17.75,17.75,17.7,17.7,12400.0,17.75,17.75,17.7,17.7,12400.0
2009-04-02 09:40:00,17.71,17.72,17.64,17.7,26400.0,17.71,17.72,17.64,17.7,26400.0
2009-04-02 09:45:00,17.7,17.71,17.65,17.67,40000.0,17.7,17.71,17.65,17.67,40000.0
2009-04-02 09:50:00,17.66,17.66,17.63,17.65,14800.0,17.66,17.66,17.63,17.65,14800.0
2009-04-02 09:55:00,17.67,17.68,17.64,17.65,13800.0,17.67,17.68,17.64,17.65,13800.0
2009-04-02 10:00:00,17.66,17.68,17.57,17.66,53600.0,17.66,17.68,17.57,17.66,53600.0
2009-04-02 10:05:00,17.68,17.68,17.6,17.6,13400.0,17.68,17.68,17.6,17.6,13400.0
2009-04-02 10:10:00,17.64,17.64,17.61,17.63,2200.0,17.64,17.64,17.61,17.63,2200.0
2009-04-02 10:15:00,17.63,17.68,17.62,17.66,24400.0,17.63,17.68,17.62,17.66,24400.0
2009-04-02 10:20:00,17.67,17.68,17.63,17.64,13000.0,17.67,17.68,17.63,17.64,13000.0
2009-04-02 10:25:00,17.64,17.66,17.63,17.64,4800.0,17.64,17.66,17.63,17.64,4800.0
2009-04-02 10:30:00,17.63,17.67,17.63,17.67,7200.0,17.63,17.67,17.63,17.67,7200.0
2009-04-02 10:35:00,17.65,17.71,17.65,17.71,29200.0,17.65,17.71,17.65,17.71,29200.0
2009-04-02 10:40:00,17.68,17.7,17.65,17.68,24200.0,17.68,17.7,17.65,17.68,24200.0
2009-04-02 10:45:00,17.68,17.69,17.66,17.67,61600.0,17.68,17.69,17.66,17.67,61600.0
2009-04-02 10:50:00,17.67,17.68,17.6,17.61,35800.0,17.67,17.68,17.6,17.61,35800.0
2009-04-02 10:55:00,17.61,17.61,17.58,17.59,22000.0,17.61,17.61,17.58,17.59,22000.0
2009-04-02 11:00:00,17.61,17.62,17.59,17.6,32200.0,17.61,17.62,17.59,17.6,32200.0
2009-04-02 11:05:00,17.6,17.61,17.56,17.57,21200.0,17.6,17.61,17.56,17.57,21200.0
2009-04-02 11:10:00,17.58,17.63,17.57,17.63,26800.0,17.58,17.63,17.57,17.63,26800.0
2009-04-02 11:15:00,17.64,17.7,17.63,17.67,38600.0,17.64,17.7,17.63,17.67,38600.0
2009-04-02 11:20:00,17.68,17.69,17.67,17.68,10600.0,17.68,17.69,17.67,17.68,10600.0
2009-04-02 11:25:00,17.68,17.71,17.66,17.67,37200.0,17.68,17.71,17.66,17.67,37200.0
2009-04-02 11:30:00,17.68,17.68,17.65,17.66,10000.0,17.68,17.68,17.65,17.66,10000.0
2009-04-02 11:35:00,17.65,17.66,17.65,17.65,9800.0,17.65,17.66,17.65,17.65,9800.0
2009-04-02 11:40:00,17.66,17.69,17.65,17.68,17200.0,17.66,17.69,17.65,17.68,17200.0
2009-04-02 11:45:00,17.68,17.71,17.67,17.69,36000.0,17.68,17.71,17.67,17.69,36000.0
2009-04-02 11:50:00,17.69,17.69,17.66,17.68,20400.0,17.69,17.69,17.66,17.68,20400.0
2009-04-02 11:55:00,17.69,17.71,17.66,17.68,44200.0,17.69,17.71,17.66,17.68,44200.0
2009-04-02 12:00:00,17.67,17.68,17.63,17.63,12800.0,17.67,17.68,17.63,17.63,12800.0
2009-04-02 12:05:00,17.63,17.66,17.61,17.63,21600.0,17.63,17.66,17.61,17.63,21600.0
2009-04-02 12:10:00,17.65,17.67,17.63,17.67,21600.0,17.65,17.67,17.63,17.67,21600.0
2009-04-02 12:15:00,17.67,17.77,17.67,17.76,34200.0,17.67,17.77,17.67,17.76,34200.0
2009-04-02 12:20:00,17.76,17.77,17.7,17.7,20400.0,17.76,17.77,17.7,17.7,20400.0
2009-04-02 12:25:00,17.7,17.74,17.68,17.7,11000.0,17.7,17.74,17.68,17.7,11000.0
2009-04-02 12:30:00,17.72,17.74,17.69,17.74,5200.0,17.72,17.74,17.69,17.74,5200.0
2009-04-02 12:35:00,17.75,17.75,17.73,17.73,8000.0,17.75,17.75,17.73,17.73,8000.0
2009-04-02 12:40:00,17.73,17.76,17.72,17.75,7800.0,17.73,17.76,17.72,17.75,7800.0
2009-04-02 12:45:00,17.74,17.74,17.71,17.73,18400.0,17.74,17.74,17.71,17.73,18400.0
2009-04-02 12:50:00,17.73,17.74,17.7,17.71,36200.0,17.73,17.74,17.7,17.71,36200.0
2009-04-02 12:55:00,17.71,17.72,17.7,17.71,5600.0,17.71,17.72,17.7,17.71,5600.0
2009-04-02 13:00:00,17.71,17.72,17.68,17.69,24600.0,17.71,17.72,17.68,17.69,24600.0
2009-04-02 13:05:00,17.69,17.69,17.67,17.68,68800.0,17.69,17.69,17.67,17.68,68800.0
2009-04-02 13:10:00,17.68,17.7,17.67,17.7,47800.0,17.68,17.7,17.67,17.7,47800.0
2009-04-02 13:15:00,17.7,17.7,17.7,17.7,10600.0,17.7,17.7,17.7,17.7,10600.0
2009-04-02 13:20:00,17.7,17.7,17.66,17.69,14400.0,17.7,17.7,17.66,17.69,14400.0
2009-04-02 13:25:00,17.69,17.71,17.68,17.7,6400.0,17.69,17.71,17.68,17.7,6400.0
2009-04-02 13:30:00,17.7,17.72,17.68,17.7,12800.0,17.7,17.72,17.68,17.7,12800.0
2009-04-02 13:35:00,17.69,17.71,17.68,17.68,3800.0,17.69,17.71,17.68,17.68,3800.0
2009-04-02 13:40:00,17.68,17.68,17.61,17.61,14800.0,17.68,17.68,17.61,17.61,14800.0
2009-04-02 13:45:00,17.62,17.65,17.61,17.64,12800.0,17.62,17.65,17.61,17.64,12800.0
2009-04-02 13:50:00,17.64,17.66,17.61,17.61,24400.0,17.64,17.66,17.61,17.61,24400.0
2009-04-02 13:55:00,17.62,17.64,17.58,17.61,49000.0,17.62,17.64,17.58,17.61,49000.0
2009-04-02 14:00:00,17.61,17.65,17.6,17.63,52400.0,17.61,17.65,17.6,17.63,52400.0
2009-04-02 14:05:00,17.64,17.66,17.64,17.66,84800.0,17.64,17.66,17.64,17.66,84800.0
2009-04-02 14:10:00,17.66,17.68,17.66,17.67,16600.0,17.66,17.68,17.66,17.67,16600.0
2009-04-02 14:15:00,17.67,17.68,17.66,17.67,9600.0,17.67,17.68,17.66,17.67,9600.0
2009-04-02 14:20:00,17.68,17.68,17.65,17.65,9600.0,17.68,17.68,17.65,17.65,9600.0
2009-04-02 14:25:00,17.65,17.71,17.65,17.65,110400.0,17.65,17.71,17.65,17.65,110400.0
2009-04-02 14:30:00,17.65,17.65,17.65,17.65,13000.0,17.65,17.65,17.65,17.65,13000.0
2009-04-02 14:35:00,17.65,17.65,17.65,17.65,11400.0,17.65,17.65,17.65,17.65,11400.0
2009-04-02 14:40:00,17.65,17.67,17.65,17.66,32800.0,17.65,17.67,17.65,17.66,32800.0
2009-04-02 14:45:00,17.66,17.67,17.64,17.65,57600.0,17.66,17.67,17.64,17.65,57600.0
2009-04-02 14:50:00,17.66,17.66,17.63,17.63,41600.0,17.66,17.66,17.63,17.63,41600.0
2009-04-02 14:55:00,17.61,17.64,17.6,17.64,16800.0,17.61,17.64,17.6,17.64,16800.0
2009-04-02 15:00:00,17.65,17.67,17.65,17.65,20600.0,17.65,17.67,17.65,17.65,20600.0
2009-04-02 15:05:00,17.65,17.65,17.57,17.6,20800.0,17.65,17.65,17.57,17.6,20800.0
2009-04-02 15:10:00,17.6,17.61,17.57,17.57,233000.0,17.6,17.61,17.57,17.57,233000.0
2009-04-02 15:15:00,17.58,17.61,17.53,17.53,24000.0,17.58,17.61,17.53,17.53,24000.0
2009-04-02 15:20:00,17.53,17.58,17.53,17.57,33800.0,17.53,17.58,17.53,17.57,33800.0
2009-04-02 15:25:00,17.57,17.65,17.57,17.61,26600.0,17.57,17.65,17.57,17.61,26600.0
2009-04-02 15:30:00,17.62,17.64,17.61,17.61,20600.0,17.62,17.64,17.61,17.61,20600.0
2009-04-02 15:35:00,17.61,17.63,17.56,17.57,30200.0,17.61,17.63,17.56,17.57,30200.0
2009-04-02 15:40:00,17.57,17.6,17.56,17.56,41600.0,17.57,17.6,17.56,17.56,41600.0
2009-04-02 15:45:00,17.56,17.57,17.52,17.55,41400.0,17.56,17.57,17.52,17.55,41400.0
2009-04-02 15:50:00,17.54,17.58,17.51,17.56,41200.0,17.54,17.58,17.51,17.56,41200.0
2009-04-02 15:55:00,17.57,17.58,17.54,17.58,49600.0,17.57,17.58,17.54,17.58,49600.0
2009-04-03 09:30:00,17.63,17.83,17.57,17.61,6800.0,17.63,17.83,17.57,17.61,6800.0
2009-04-03 09:35:00,17.67,17.67,17.41,17.43,2800.0,17.67,17.67,17.41,17.43,2800.0
2009-04-03 09:40:00,17.43,17.56,17.43,17.52,4400.0,17.43,17.56,17.43,17.52,4400.0
2009-04-03 09:45:00,17.5,17.5,17.33,17.33,2400.0,17.5,17.5,17.33,17.33,2400.0
2009-04-03 09:50:00,17.3,17.34,17.29,17.33,4600.0,17.3,17.34,17.29,17.33,4600.0
2009-04-03 09:55:00,17.34,17.39,17.32,17.36,5800.0,17.34,17.39,17.32,17.36,5800.0
2009-04-03 10:00:00,17.36,17.36,17.24,17.24,6800.0,17.36,17.36,17.24,17.24,6800.0
2009-04-03 10:05:00,17.26,17.36,17.26,17.36,7600.0,17.26,17.36,17.26,17.36,7600.0
2009-04-03 10:10:00,17.38,17.42,17.38,17.4,7000.0,17.38,17.42,17.38,17.4,7000.0
2009-04-03 10:15:00,17.41,17.45,17.41,17.43,5400.0,17.41,17.45,17.41,17.43,5400.0
2009-04-03 10:20:00,17.42,17.43,17.38,17.42,5200.0,17.42,17.43,17.38,17.42,5200.0
2009-04-03 10:25:00,17.41,17.5,17.41,17.49,8200.0,17.41,17.5,17.41,17.49,8200.0
2009-04-03 10:30:00,17.5,17.53,17.5,17.5,9800.0,17.5,17.53,17.5,17.5,9800.0
2009-04-03 10:35:00,17.5,17.54,17.49,17.53,8200.0,17.5,17.54,17.49,17.53,8200.0
2009-04-03 10:40:00,17.53,17.57,17.51,17.53,25800.0,17.53,17.57,17.51,17.53,25800.0
2009-04-03 10:45:00,17.52,17.56,17.52,17.56,11200.0,17.52,17.56,17.52,17.56,11200.0
2009-04-03 10:50:00,17.56,17.61,17.56,17.6,11400.0,17.56,17.61,17.56,17.6,11400.0
2009-04-03 10:55:00,17.6,17.6,17.6,17.6,8400.0,17.6,17.6,17.6,17.6,8400.0
2009-04-03 11:00:00,17.61,17.68,17.61,17.67,26800.0,17.61,17.68,17.61,17.67,26800.0
2009-04-03 11:05:00,17.66,17.66,17.61,17.63,5800.0,17.66,17.66,17.61,17.63,5800.0
2009-04-03 11:10:00,17.62,17.68,17.62,17.66,21200.0,17.62,17.68,17.62,17.66,21200.0
2009-04-03 11:15:00,17.65,17.65,17.61,17.63,13800.0,17.65,17.65,17.61,17.63,13800.0
2009-04-03 11:20:00,17.63,17.64,17.63,17.63,23800.0,17.63,17.64,17.63,17.63,23800.0
2009-04-03 11:25:00,17.63,17.68,17.63,17.65,21200.0,17.63,17.68,17.63,17.65,21200.0
2009-04-03 11:30:00,17.65,17.65,17.62,17.63,9200.0,17.65,17.65,17.62,17.63,9200.0
2009-04-03 11:35:00,17.63,17.63,17.61,17.62,15800.0,17.63,17.63,17.61,17.62,15800.0
2009-04-03 11:40:00,17.63,17.66,17.62,17.66,12200.0,17.63,17.66,17.62,17.66,12200.0
2009-04-03 11:45:00,17.64,17.67,17.62,17.67,9400.0,17.64,17.67,17.62,17.67,9400.0
2009-04-03 11:50:00,17.67,17.68,17.64,17.64,8200.0,17.67,17.68,17.64,17.64,8200.0
2009-04-03 11:55:00,17.64,17.68,17.64,17.67,14000.0,17.64,17.68,17.64,17.67,14000.0
2009-04-03 12:00:00,17.67,17.71,17.66,17.68,13800.0,17.67,17.71,17.66,17.68,13800.0
2009-04-03 12:05:00,17.68,17.69,17.65,17.66,4200.0,17.68,17.69,17.65,17.66,4200.0
2009-04-03 12:10:00,17.66,17.72,17.66,17.72,16800.0,17.66,17.72,17.66,17.72,16800.0
2009-04-03 12:15:00,17.72,17.73,17.7,17.72,10600.0,17.72,17.73,17.7,17.72,10600.0
2009-04-03 12:20:00,17.71,17.72,17.68,17.72,10400.0,17.71,17.72,17.68,17.72,10400.0
2009-04-03 12:25:00,17.72,17.78,17.72,17.76,31200.0,17.72,17.78,17.72,17.76,31200.0
2009-04-03 12:30:00,17.75,17.78,17.75,17.75,15600.0,17.75,17.78,17.75,17.75,15600.0
2009-04-03 12:35:00,17.75,17.77,17.74,17.74,10200.0,17.75,17.77,17.74,17.74,10200.0
2009-04-03 12:40:00,17.73,17.78,17.73,17.78,13400.0,17.73,17.78,17.73,17.78,13400.0
2009-04-03 12:45:00,17.77,17.79,17.75,17.78,25800.0,17.77,17.79,17.75,17.78,25800.0
2009-04-03 12:50:00,17.78,17.84,17.78,17.83,29200.0,17.78,17.84,17.78,17.83,29200.0
2009-04-03 12:55:00,17.83,17.85,17.81,17.82,16400.0,17.83,17.85,17.81,17.82,16400.0
2009-04-03 13:00:00,17.82,17.85,17.82,17.83,11600.0,17.82,17.85,17.82,17.83,11600.0
2009-04-03 13:05:00,17.84,17.86,17.83,17.84,15000.0,17.84,17.86,17.83,17.84,15000.0
2009-04-03 13:10:00,17.85,17.86,17.85,17.86,14000.0,17.85,17.86,17.85,17.86,14000.0
2009-04-03 13:15:00,17.86,17.91,17.86,17.89,15800.0,17.86,17.91,17.86,17.89,15800.0
2009-04-03 13:20:00,17.9,17.91,17.88,17.88,11800.0,17.9,17.91,17.88,17.88,11800.0
2009-04-03 13:25:00,17.88,17.9,17.88,17.89,12200.0,17.88,17.9,17.88,17.89,12200.0
2009-04-03 13:30:00,17.91,17.93,17.88,17.9,14400.0,17.91,17.93,17.88,17.9,14400.0
2009-04-03 13:35:00,17.9,17.92,17.88,17.89,9600.0,17.9,17.92,17.88,17.89,9600.0
2009-04-03 13:40:00,17.89,17.9,17.88,17.89,10600.0,17.89,17.9,17.88,17.89,10600.0
2009-04-03 13:45:00,17.89,17.9,17.88,17.9,8800.0,17.89,17.9,17.88,17.9,8800.0
2009-04-03 13:50:00,17.9,17.96,17.89,17.95,14000.0,17.9,17.96,17.89,17.95,14000.0
2009-04-03 13:55:00,17.97,17.97,17.9,17.94,9000.0,17.97,17.97,17.9,17.94,9000.0
2009-04-03 14:00:00,17.93,17.96,17.92,17.93,13600.0,17.93,17.96,17.92,17.93,13600.0
2009-04-03 14:05:00,17.92,17.96,17.92,17.94,15000.0,17.92,17.96,17.92,17.94,15000.0
2009-04-03 14:10:00,17.94,17.95,17.94,17.95,9400.0,17.94,17.95,17.94,17.95,9400.0
2009-04-03 14:15:00,17.96,17.96,17.88,17.88,20000.0,17.96,17.96,17.88,17.88,20000.0
2009-04-03 14:20:00,17.89,17.92,17.87,17.91,13600.0,17.89,17.92,17.87,17.91,13600.0
2009-04-03 14:25:00,17.91,17.97,17.9,17.96,17400.0,17.91,17.97,17.9,17.96,17400.0
2009-04-03 14:30:00,17.97,18.0,17.97,18.0,25800.0,17.97,18.0,17.97,18.0,25800.0
2009-04-03 14:35:00,18.0,18.03,17.99,18.02,23200.0,18.0,18.03,17.99,18.02,23200.0
2009-04-03 14:40:00,18.02,18.03,18.02,18.03,15800.0,18.02,18.03,18.02,18.03,15800.0
2009-04-03 14:45:00,18.02,18.04,17.99,18.0,18400.0,18.02,18.04,17.99,18.0,18400.0
2009-04-03 14:50:00,18.0,18.02,17.99,18.0,14400.0,18.0,18.02,17.99,18.0,14400.0
2009-04-03 14:55:00,17.99,18.04,17.99,18.03,13000.0,17.99,18.04,17.99,18.03,13000.0
2009-04-03 15:00:00,18.03,18.03,17.99,17.99,16400.0,18.03,18.03,17.99,17.99,16400.0
2009-04-03 15:05:00,17.99,18.0,17.98,18.0,33800.0,17.99,18.0,17.98,18.0,33800.0
2009-04-03 15:10:00,18.0,18.01,18.0,18.0,5600.0,18.0,18.01,18.0,18.0,5600.0
2009-04-03 15:15:00,18.0,18.02,18.0,18.02,28000.0,18.0,18.02,18.0,18.02,28000.0
2009-04-03 15:20:00,18.0,18.02,18.0,18.0,13800.0,18.0,18.02,18.0,18.0,13800.0
2009-04-03 15:25:00,18.0,18.03,17.99,18.01,27400.0,18.0,18.03,17.99,18.01,27400.0
2009-04-03 15:30:00,18.01,18.01,18.0,18.0,21800.0,18.01,18.01,18.0,18.0,21800.0
2009-04-03 15:35:00,18.0,18.01,17.98,17.98,31600.0,18.0,18.01,17.98,17.98,31600.0
2009-04-03 15:40:00,17.97,18.05,17.97,18.0,32800.0,17.97,18.05,17.97,18.0,32800.0
2009-04-03 15:45:00,18.01,18.03,17.99,18.0,18800.0,18.01,18.03,17.99,18.0,18800.0
2009-04-03 15:50:00,18.0,18.06,18.0,18.06,27600.0,18.0,18.06,18.0,18.06,27600.0
2009-04-03 15:55:00,18.06,18.13,18.05,18.11,37000.0,18.06,18.13,18.05,18.11,37000.0
2009-04-06 09:30:00,18.04,18.43,18.04,18.43,10600.0,18.04,18.43,18.04,18.43,10600.0
2009-04-06 09:35:00,18.41,18.41,18.36,18.36,3000.0,18.41,18.41,18.36,18.36,3000.0
2009-04-06 09:40:00,18.37,18.46,18.35,18.44,13000.0,18.37,18.46,18.35,18.44,13000.0
2009-04-06 09:45:00,18.43,18.52,18.43,18.45,16200.0,18.43,18.52,18.43,18.45,16200.0
2009-04-06 09:50:00,18.46,18.52,18.45,18.52,7400.0,18.46,18.52,18.45,18.52,7400.0
2009-04-06 09:55:00,18.53,18.57,18.5,18.56,6600.0,18.53,18.57,18.5,18.56,6600.0
2009-04-06 10:00:00,18.57,18.58,18.55,18.58,7600.0,18.57,18.58,18.55,18.58,7600.0
2009-04-06 10:05:00,18.6,18.68,18.6,18.68,11800.0,18.6,18.68,18.6,18.68,11800.0
2009-04-06 10:10:00,18.68,18.69,18.54,18.54,9400.0,18.68,18.69,18.54,18.54,9400.0
2009-04-06 10:15:00,18.54,18.54,18.51,18.53,4800.0,18.54,18.54,18.51,18.53,4800.0
2009-04-06 10:20:00,18.51,18.52,18.49,18.52,9400.0,18.51,18.52,18.49,18.52,9400.0
2009-04-06 10:25:00,18.54,18.55,18.36,18.36,10800.0,18.54,18.55,18.36,18.36,10800.0
2009-04-06 10:30:00,18.4,18.41,18.37,18.41,8600.0,18.4,18.41,18.37,18.41,8600.0
2009-04-06 10:35:00,18.41,18.44,18.4,18.44,4200.0,18.41,18.44,18.4,18.44,4200.0
2009-04-06 10:40:00,18.47,18.48,18.45,18.45,5200.0,18.47,18.48,18.45,18.45,5200.0
2009-04-06 10:45:00,18.45,18.48,18.42,18.45,16000.0,18.45,18.48,18.42,18.45,16000.0
2009-04-06 10:50:00,18.43,18.44,18.39,18.39,11800.0,18.43,18.44,18.39,18.39,11800.0
2009-04-06 10:55:00,18.36,18.39,18.35,18.37,5600.0,18.36,18.39,18.35,18.37,5600.0
2009-04-06 11:00:00,18.37,18.38,18.32,18.32,7200.0,18.37,18.38,18.32,18.32,7200.0
2009-04-06 11:05:00,18.32,18.4,18.3,18.4,15400.0,18.32,18.4,18.3,18.4,15400.0
2009-04-06 11:10:00,18.4,18.41,18.36,18.37,6800.0,18.4,18.41,18.36,18.37,6800.0
2009-04-06 11:15:00,18.37,18.39,18.36,18.37,3800.0,18.37,18.39,18.36,18.37,3800.0
2009-04-06 11:20:00,18.36,18.36,18.33,18.33,2600.0,18.36,18.36,18.33,18.33,2600.0
2009-04-06 11:25:00,18.34,18.38,18.33,18.36,2400.0,18.34,18.38,18.33,18.36,2400.0
2009-04-06 11:30:00,18.37,18.41,18.36,18.4,1600.0,18.37,18.41,18.36,18.4,1600.0
2009-04-06 11:35:00,18.42,18.44,18.39,18.39,5600.0,18.42,18.44,18.39,18.39,5600.0
2009-04-06 11:40:00,18.36,18.36,18.32,18.32,2200.0,18.36,18.36,18.32,18.32,2200.0
2009-04-06 11:45:00,18.32,18.36,18.3,18.36,10800.0,18.32,18.36,18.3,18.36,10800.0
2009-04-06 11:50:00,18.35,18.36,18.26,18.26,5200.0,18.35,18.36,18.26,18.26,5200.0
2009-04-06 11:55:00,18.27,18.27,18.25,18.27,3200.0,18.27,18.27,18.25,18.27,3200.0
2009-04-06 12:00:00,18.26,18.27,18.23,18.23,7600.0,18.26,18.27,18.23,18.23,7600.0
2009-04-06 12:05:00,18.23,18.23,18.21,18.21,7800.0,18.23,18.23,18.21,18.21,7800.0
2009-04-06 12:10:00,18.23,18.24,18.22,18.22,3600.0,18.23,18.24,18.22,18.22,3600.0
2009-04-06 12:15:00,18.24,18.24,18.14,18.14,7800.0,18.24,18.24,18.14,18.14,7800.0
2009-04-06 12:20:00,18.15,18.15,18.13,18.13,1600.0,18.15,18.15,18.13,18.13,1600.0
2009-04-06 12:25:00,18.12,18.12,18.11,18.11,1800.0,18.12,18.12,18.11,18.11,1800.0
2009-04-06 12:30:00,18.1,18.11,18.1,18.1,3800.0,18.1,18.11,18.1,18.1,3800.0
2009-04-06 12:35:00,18.1,18.11,18.1,18.1,3200.0,18.1,18.11,18.1,18.1,3200.0
2009-04-06 12:40:00,18.1,18.1,18.09,18.09,2600.0,18.1,18.1,18.09,18.09,2600.0
2009-04-06 12:45:00,18.09,18.1,18.09,18.1,3000.0,18.09,18.1,18.09,18.1,3000.0
2009-04-06 12:50:00,18.09,18.11,18.09,18.11,5000.0,18.09,18.11,18.09,18.11,5000.0
2009-04-06 12:55:00,18.13,18.17,18.13,18.15,3000.0,18.13,18.17,18.13,18.15,3000.0
2009-04-06 13:00:00,18.19,18.2,18.18,18.18,4000.0,18.19,18.2,18.18,18.18,4000.0
2009-04-06 13:05:00,18.17,18.17,18.16,18.16,2000.0,18.17,18.17,18.16,18.16,2000.0
2009-04-06 13:10:00,18.16,18.16,18.15,18.15,6600.0,18.16,18.16,18.15,18.15,6600.0
2009-04-06 13:15:00,18.15,18.15,18.12,18.13,9800.0,18.15,18.15,18.12,18.13,9800.0
2009-04-06 13:20:00,18.14,18.18,18.14,18.18,3000.0,18.14,18.18,18.14,18.18,3000.0
2009-04-06 13:25:00,18.2,18.2,18.18,18.18,4000.0,18.2,18.2,18.18,18.18,4000.0
2009-04-06 13:30:00,18.17,18.17,18.14,18.14,1600.0,18.17,18.17,18.14,18.14,1600.0
2009-04-06 13:35:00,18.14,18.14,18.11,18.12,11200.0,18.14,18.14,18.11,18.12,11200.0
2009-04-06 13:40:00,18.13,18.14,18.11,18.13,17600.0,18.13,18.14,18.11,18.13,17600.0
2009-04-06 13:45:00,18.12,18.23,18.12,18.23,8000.0,18.12,18.23,18.12,18.23,8000.0
2009-04-06 13:50:00,18.25,18.26,18.24,18.24,2000.0,18.25,18.26,18.24,18.24,2000.0
2009-04-06 13:55:00,18.24,18.24,18.22,18.23,4000.0,18.24,18.24,18.22,18.23,4000.0
2009-04-06 14:00:00,18.22,18.25,18.22,18.23,3600.0,18.22,18.25,18.22,18.23,3600.0
2009-04-06 14:05:00,18.23,18.23,18.2,18.23,2800.0,18.23,18.23,18.2,18.23,2800.0
2009-04-06 14:10:00,18.23,18.25,18.2,18.2,3200.0,18.23,18.25,18.2,18.2,3200.0
2009-04-06 14:15:00,18.2,18.2,18.15,18.18,6600.0,18.2,18.2,18.15,18.18,6600.0
2009-04-06 14:20:00,18.16,18.16,18.14,18.16,7200.0,18.16,18.16,18.14,18.16,7200.0
2009-04-06 14:25:00,18.15,18.21,18.15,18.18,6000.0,18.15,18.21,18.15,18.18,6000.0
2009-04-06 14:30:00,18.18,18.18,18.11,18.16,13200.0,18.18,18.18,18.11,18.16,13200.0
2009-04-06 14:35:00,18.16,18.16,18.13,18.15,5400.0,18.16,18.16,18.13,18.15,5400.0
2009-04-06 14:40:00,18.15,18.15,18.13,18.15,9800.0,18.15,18.15,18.13,18.15,9800.0
2009-04-06 14:45:00,18.14,18.17,18.14,18.17,10800.0,18.14,18.17,18.14,18.17,10800.0
2009-04-06 14:50:00,18.17,18.25,18.17,18.25,3600.0,18.17,18.25,18.17,18.25,3600.0
2009-04-06 14:55:00,18.24,18.25,18.23,18.23,3800.0,18.24,18.25,18.23,18.23,3800.0
2009-04-06 15:00:00,18.22,18.22,18.18,18.21,5800.0,18.22,18.22,18.18,18.21,5800.0
2009-04-06 15:05:00,18.21,18.24,18.2,18.2,4800.0,18.21,18.24,18.2,18.2,4800.0
2009-04-06 15:10:00,18.21,18.24,18.21,18.22,4800.0,18.21,18.24,18.21,18.22,4800.0
2009-04-06 15:15:00,18.23,18.34,18.23,18.32,10200.0,18.23,18.34,18.23,18.32,10200.0
2009-04-06 15:20:00,18.33,18.33,18.28,18.29,9800.0,18.33,18.33,18.28,18.29,9800.0
2009-04-06 15:25:00,18.3,18.31,18.25,18.28,18000.0,18.3,18.31,18.25,18.28,18000.0
2009-04-06 15:30:00,18.3,18.35,18.29,18.29,8400.0,18.3,18.35,18.29,18.29,8400.0
2009-04-06 15:35:00,18.29,18.29,18.25,18.25,15600.0,18.29,18.29,18.25,18.25,15600.0
2009-04-06 15:40:00,18.25,18.31,18.25,18.3,12400.0,18.25,18.31,18.25,18.3,12400.0
2009-04-06 15:45:00,18.29,18.32,18.29,18.3,13000.0,18.29,18.32,18.29,18.3,13000.0
2009-04-06 15:50:00,18.31,18.39,18.31,18.34,19000.0,18.31,18.39,18.31,18.34,19000.0
2009-04-06 15:55:00,18.34,18.39,18.32,18.35,14200.0,18.34,18.39,18.32,18.35,14200.0
2009-04-07 09:30:00,18.02,18.13,18.02,18.09,12200.0,18.02,18.13,18.02,18.09,12200.0
2009-04-07 09:35:00,18.0,18.0,17.92,17.95,3600.0,18.0,18.0,17.92,17.95,3600.0
2009-04-07 09:40:00,17.96,17.96,17.83,17.92,11600.0,17.96,17.96,17.83,17.92,11600.0
2009-04-07 09:45:00,17.88,17.98,17.86,17.98,4600.0,17.88,17.98,17.86,17.98,4600.0
2009-04-07 09:50:00,18.0,18.04,17.91,18.0,11200.0,18.0,18.04,17.91,18.0,11200.0
2009-04-07 09:55:00,17.98,18.11,17.98,18.09,6000.0,17.98,18.11,17.98,18.09,6000.0
2009-04-07 10:00:00,18.08,18.14,18.07,18.09,6000.0,18.08,18.14,18.07,18.09,6000.0
2009-04-07 10:05:00,18.09,18.1,18.05,18.09,2800.0,18.09,18.1,18.05,18.09,2800.0
2009-04-07 10:10:00,18.14,18.16,18.1,18.12,4800.0,18.14,18.16,18.1,18.12,4800.0
2009-04-07 10:15:00,18.15,18.2,18.12,18.13,4800.0,18.15,18.2,18.12,18.13,4800.0
2009-04-07 10:20:00,18.14,18.16,18.11,18.11,2600.0,18.14,18.16,18.11,18.11,2600.0
2009-04-07 10:25:00,18.1,18.13,18.09,18.11,4800.0,18.1,18.13,18.09,18.11,4800.0
2009-04-07 10:30:00,18.14,18.24,18.11,18.18,5800.0,18.14,18.24,18.11,18.18,5800.0
2009-04-07 10:35:00,18.17,18.23,18.15,18.23,5200.0,18.17,18.23,18.15,18.23,5200.0
2009-04-07 10:40:00,18.23,18.23,18.19,18.2,3200.0,18.23,18.23,18.19,18.2,3200.0
2009-04-07 10:45:00,18.21,18.3,18.21,18.25,8000.0,18.21,18.3,18.21,18.25,8000.0
2009-04-07 10:50:00,18.25,18.25,18.24,18.25,4400.0,18.25,18.25,18.24,18.25,4400.0
2009-04-07 10:55:00,18.27,18.27,18.21,18.23,6400.0,18.27,18.27,18.21,18.23,6400.0
2009-04-07 11:00:00,18.22,18.25,18.21,18.24,4600.0,18.22,18.25,18.21,18.24,4600.0
2009-04-07 11:05:00,18.24,18.26,18.21,18.22,4600.0,18.24,18.26,18.21,18.22,4600.0
2009-04-07 11:10:00,18.22,18.26,18.22,18.24,4200.0,18.22,18.26,18.22,18.24,4200.0
2009-04-07 11:15:00,18.24,18.25,18.2,18.24,12200.0,18.24,18.25,18.2,18.24,12200.0
2009-04-07 11:20:00,18.23,18.29,18.23,18.27,6000.0,18.23,18.29,18.23,18.27,6000.0
2009-04-07 11:25:00,18.25,18.25,18.23,18.25,6200.0,18.25,18.25,18.23,18.25,6200.0
2009-04-07 11:30:00,18.22,18.29,18.21,18.23,7000.0,18.22,18.29,18.21,18.23,7000.0
2009-04-07 11:35:00,18.25,18.25,18.18,18.18,12600.0,18.25,18.25,18.18,18.18,12600.0
2009-04-07 11:40:00,18.17,18.17,18.14,18.14,5600.0,18.17,18.17,18.14,18.14,5600.0
2009-04-07 11:45:00,18.13,18.16,18.1,18.13,8800.0,18.13,18.16,18.1,18.13,8800.0
2009-04-07 11:50:00,18.15,18.16,18.14,18.14,1400.0,18.15,18.16,18.14,18.14,1400.0
2009-04-07 11:55:00,18.16,18.18,18.12,18.12,11600.0,18.16,18.18,18.12,18.12,11600.0
2009-04-07 12:00:00,18.15,18.19,18.15,18.18,3000.0,18.15,18.19,18.15,18.18,3000.0
2009-04-07 12:05:00,18.17,18.2,18.16,18.2,3800.0,18.17,18.2,18.16,18.2,3800.0
2009-04-07 12:10:00,18.2,18.23,18.19,18.23,7000.0,18.2,18.23,18.19,18.23,7000.0
2009-04-07 12:15:00,18.22,18.24,18.22,18.23,2400.0,18.22,18.24,18.22,18.23,2400.0
2009-04-07 12:20:00,18.24,18.3,18.24,18.3,7000.0,18.24,18.3,18.24,18.3,7000.0
2009-04-07 12:25:00,18.29,18.29,18.23,18.25,4400.0,18.29,18.29,18.23,18.25,4400.0
2009-04-07 12:30:00,18.29,18.29,18.27,18.29,2000.0,18.29,18.29,18.27,18.29,2000.0
2009-04-07 12:35:00,18.29,18.31,18.28,18.31,1200.0,18.29,18.31,18.28,18.31,1200.0
2009-04-07 12:40:00,18.3,18.34,18.3,18.34,1800.0,18.3,18.34,18.3,18.34,1800.0
2009-04-07 12:45:00,18.35,18.35,18.33,18.34,2400.0,18.35,18.35,18.33,18.34,2400.0
2009-04-07 12:50:00,18.35,18.35,18.3,18.3,5600.0,18.35,18.35,18.3,18.3,5600.0
2009-04-07 12:55:00,18.29,18.29,18.25,18.25,9200.0,18.29,18.29,18.25,18.25,9200.0
2009-04-07 13:00:00,18.24,18.26,18.22,18.22,6200.0,18.24,18.26,18.22,18.22,6200.0
2009-04-07 13:05:00,18.23,18.23,18.2,18.2,4600.0,18.23,18.23,18.2,18.2,4600.0
2009-04-07 13:10:00,18.2,18.2,18.18,18.2,4800.0,18.2,18.2,18.18,18.2,4800.0
2009-04-07 13:15:00,18.2,18.2,18.17,18.2,8000.0,18.2,18.2,18.17,18.2,8000.0
2009-04-07 13:20:00,18.18,18.19,18.13,18.14,8000.0,18.18,18.19,18.13,18.14,8000.0
2009-04-07 13:25:00,18.14,18.17,18.11,18.11,9200.0,18.14,18.17,18.11,18.11,9200.0
2009-04-07 13:30:00,18.11,18.15,18.08,18.14,17600.0,18.11,18.15,18.08,18.14,17600.0
2009-04-07 13:35:00,18.14,18.15,18.13,18.15,4000.0,18.14,18.15,18.13,18.15,4000.0
2009-04-07 13:40:00,18.17,18.17,18.15,18.15,14200.0,18.17,18.17,18.15,18.15,14200.0
2009-04-07 13:45:00,18.16,18.17,18.16,18.17,1800.0,18.16,18.17,18.16,18.17,1800.0
2009-04-07 13:50:00,18.17,18.24,18.16,18.21,2200.0,18.17,18.24,18.16,18.21,2200.0
2009-04-07 13:55:00,18.2,18.22,18.17,18.17,2400.0,18.2,18.22,18.17,18.17,2400.0
2009-04-07 14:00:00,18.17,18.18,18.13,18.14,9600.0,18.17,18.18,18.13,18.14,9600.0
2009-04-07 14:05:00,18.15,18.15,18.11,18.12,5200.0,18.15,18.15,18.11,18.12,5200.0
2009-04-07 14:10:00,18.13,18.16,18.13,18.15,1600.0,18.13,18.16,18.13,18.15,1600.0
2009-04-07 14:15:00,18.17,18.17,18.14,18.15,3800.0,18.17,18.17,18.14,18.15,3800.0
2009-04-07 14:20:00,18.14,18.14,18.11,18.12,4400.0,18.14,18.14,18.11,18.12,4400.0
2009-04-07 14:25:00,18.1,18.11,18.09,18.11,2200.0,18.1,18.11,18.09,18.11,2200.0
2009-04-07 14:30:00,18.11,18.11,18.08,18.08,9800.0,18.11,18.11,18.08,18.08,9800.0
2009-04-07 14:35:00,18.07,18.1,18.06,18.06,3000.0,18.07,18.1,18.06,18.06,3000.0
2009-04-07 14:40:00,18.04,18.09,18.04,18.05,6800.0,18.04,18.09,18.04,18.05,6800.0
2009-04-07 14:45:00,18.05,18.09,18.05,18.07,8200.0,18.05,18.09,18.05,18.07,8200.0
2009-04-07 14:50:00,18.09,18.12,18.07,18.12,4600.0,18.09,18.12,18.07,18.12,4600.0
2009-04-07 14:55:00,18.13,18.13,18.1,18.13,15200.0,18.13,18.13,18.1,18.13,15200.0
2009-04-07 15:00:00,18.13,18.15,18.11,18.11,14800.0,18.13,18.15,18.11,18.11,14800.0
2009-04-07 15:05:00,18.11,18.14,18.1,18.13,26400.0,18.11,18.14,18.1,18.13,26400.0
2009-04-07 15:10:00,18.14,18.22,18.14,18.22,8200.0,18.14,18.22,18.14,18.22,8200.0
2009-04-07 15:15:00,18.22,18.25,18.22,18.22,5400.0,18.22,18.25,18.22,18.22,5400.0
2009-04-07 15:20:00,18.22,18.23,18.22,18.23,2800.0,18.22,18.23,18.22,18.23,2800.0
2009-04-07 15:25:00,18.22,18.23,18.15,18.15,7400.0,18.22,18.23,18.15,18.15,7400.0
2009-04-07 15:30:00,18.16,18.21,18.16,18.21,10400.0,18.16,18.21,18.16,18.21,10400.0
2009-04-07 15:35:00,18.21,18.21,18.16,18.2,14800.0,18.21,18.21,18.16,18.2,14800.0
2009-04-07 15:40:00,18.2,18.27,18.18,18.25,18000.0,18.2,18.27,18.18,18.25,18000.0
2009-04-07 15:45:00,18.25,18.26,18.18,18.19,13600.0,18.25,18.26,18.18,18.19,13600.0
2009-04-07 15:50:00,18.2,18.23,18.14,18.16,26000.0,18.2,18.23,18.14,18.16,26000.0
2009-04-07 15:55:00,18.14,18.16,18.1,18.14,28200.0,18.14,18.16,18.1,18.14,28200.0
2009-04-08 09:30:00,18.48,18.48,18.41,18.41,14400.0,18.48,18.48,18.41,18.41,14400.0
2009-04-08 09:35:00,18.38,18.41,18.33,18.41,2800.0,18.38,18.41,18.33,18.41,2800.0
2009-04-08 09:40:00,18.41,18.43,18.36,18.39,15000.0,18.41,18.43,18.36,18.39,15000.0
2009-04-08 09:45:00,18.42,18.43,18.32,18.33,15200.0,18.42,18.43,18.32,18.33,15200.0
2009-04-08 09:50:00,18.28,18.37,18.28,18.36,8400.0,18.28,18.37,18.28,18.36,8400.0
2009-04-08 09:55:00,18.34,18.42,18.33,18.36,7000.0,18.34,18.42,18.33,18.36,7000.0
2009-04-08 10:00:00,18.41,18.44,18.33,18.33,10600.0,18.41,18.44,18.33,18.33,10600.0
2009-04-08 10:05:00,18.33,18.33,18.23,18.26,2800.0,18.33,18.33,18.23,18.26,2800.0
2009-04-08 10:10:00,18.27,18.31,18.26,18.31,5400.0,18.27,18.31,18.26,18.31,5400.0
2009-04-08 10:15:00,18.34,18.34,18.29,18.29,3400.0,18.34,18.34,18.29,18.29,3400.0
2009-04-08 10:20:00,18.25,18.25,18.18,18.18,3400.0,18.25,18.25,18.18,18.18,3400.0
2009-04-08 10:25:00,18.18,18.18,18.12,18.16,3400.0,18.18,18.18,18.12,18.16,3400.0
2009-04-08 10:30:00,18.17,18.23,18.16,18.16,3400.0,18.17,18.23,18.16,18.16,3400.0
2009-04-08 10:35:00,18.17,18.18,18.14,18.14,3200.0,18.17,18.18,18.14,18.14,3200.0
2009-04-08 10:40:00,18.14,18.16,18.11,18.14,2600.0,18.14,18.16,18.11,18.14,2600.0
2009-04-08 10:45:00,18.17,18.18,18.15,18.15,2800.0,18.17,18.18,18.15,18.15,2800.0
2009-04-08 10:50:00,18.13,18.17,18.13,18.17,1600.0,18.13,18.17,18.13,18.17,1600.0
2009-04-08 10:55:00,18.18,18.23,18.17,18.21,9000.0,18.18,18.23,18.17,18.21,9000.0
2009-04-08 11:00:00,18.21,18.24,18.2,18.2,11600.0,18.21,18.24,18.2,18.2,11600.0
2009-04-08 11:05:00,18.2,18.22,18.18,18.21,9000.0,18.2,18.22,18.18,18.21,9000.0
2009-04-08 11:10:00,18.21,18.23,18.2,18.23,1800.0,18.21,18.23,18.2,18.23,1800.0
2009-04-08 11:15:00,18.23,18.28,18.22,18.22,5400.0,18.23,18.28,18.22,18.22,5400.0
2009-04-08 11:20:00,18.21,18.24,18.21,18.22,2400.0,18.21,18.24,18.21,18.22,2400.0
2009-04-08 11:25:00,18.25,18.29,18.25,18.25,4800.0,18.25,18.29,18.25,18.25,4800.0
2009-04-08 11:30:00,18.24,18.27,18.24,18.25,11600.0,18.24,18.27,18.24,18.25,11600.0
2009-04-08 11:35:00,18.29,18.36,18.28,18.36,4600.0,18.29,18.36,18.28,18.36,4600.0
2009-04-08 11:40:00,18.36,18.36,18.3,18.32,3600.0,18.36,18.36,18.3,18.32,3600.0
2009-04-08 11:45:00,18.33,18.33,18.28,18.28,6400.0,18.33,18.33,18.28,18.28,6400.0
2009-04-08 11:50:00,18.28,18.3,18.27,18.27,6000.0,18.28,18.3,18.27,18.27,6000.0
2009-04-08 11:55:00,18.28,18.29,18.24,18.27,14000.0,18.28,18.29,18.24,18.27,14000.0
2009-04-08 12:00:00,18.25,18.25,18.22,18.23,2600.0,18.25,18.25,18.22,18.23,2600.0
2009-04-08 12:05:00,18.24,18.29,18.24,18.29,1000.0,18.24,18.29,18.24,18.29,1000.0
2009-04-08 12:10:00,18.29,18.32,18.28,18.28,3000.0,18.29,18.32,18.28,18.28,3000.0
2009-04-08 12:15:00,18.27,18.33,18.25,18.32,15000.0,18.27,18.33,18.25,18.32,15000.0
2009-04-08 12:20:00,18.32,18.34,18.3,18.34,3400.0,18.32,18.34,18.3,18.34,3400.0
2009-04-08 12:25:00,18.34,18.35,18.32,18.32,2000.0,18.34,18.35,18.32,18.32,2000.0
2009-04-08 12:30:00,18.31,18.34,18.31,18.34,3600.0,18.31,18.34,18.31,18.34,3600.0
2009-04-08 12:35:00,18.33,18.33,18.3,18.32,4200.0,18.33,18.33,18.3,18.32,4200.0
2009-04-08 12:40:00,18.32,18.41,18.31,18.36,7400.0,18.32,18.41,18.31,18.36,7400.0
2009-04-08 12:45:00,18.37,18.4,18.36,18.37,8000.0,18.37,18.4,18.36,18.37,8000.0
2009-04-08 12:50:00,18.38,18.39,18.37,18.38,4000.0,18.38,18.39,18.37,18.38,4000.0
2009-04-08 12:55:00,18.38,18.43,18.38,18.4,4800.0,18.38,18.43,18.38,18.4,4800.0
2009-04-08 13:00:00,18.41,18.44,18.41,18.42,8000.0,18.41,18.44,18.41,18.42,8000.0
2009-04-08 13:05:00,18.43,18.44,18.41,18.42,3800.0,18.43,18.44,18.41,18.42,3800.0
2009-04-08 13:10:00,18.43,18.44,18.42,18.44,1000.0,18.43,18.44,18.42,18.44,1000.0
2009-04-08 13:15:00,18.45,18.46,18.42,18.43,9000.0,18.45,18.46,18.42,18.43,9000.0
2009-04-08 13:20:00,18.43,18.45,18.42,18.45,2600.0,18.43,18.45,18.42,18.45,2600.0
2009-04-08 13:25:00,18.45,18.46,18.42,18.43,3000.0,18.45,18.46,18.42,18.43,3000.0
2009-04-08 13:30:00,18.43,18.44,18.43,18.43,1800.0,18.43,18.44,18.43,18.43,1800.0
2009-04-08 13:35:00,18.42,18.43,18.37,18.37,3600.0,18.42,18.43,18.37,18.37,3600.0
2009-04-08 13:40:00,18.38,18.43,18.38,18.42,5000.0,18.38,18.43,18.38,18.42,5000.0
2009-04-08 13:45:00,18.4,18.42,18.38,18.41,7800.0,18.4,18.42,18.38,18.41,7800.0
2009-04-08 13:50:00,18.41,18.41,18.36,18.38,9000.0,18.41,18.41,18.36,18.38,9000.0
2009-04-08 13:55:00,18.38,18.4,18.37,18.4,7800.0,18.38,18.4,18.37,18.4,7800.0
2009-04-08 14:00:00,18.41,18.41,18.35,18.39,19600.0,18.41,18.41,18.35,18.39,19600.0
2009-04-08 14:05:00,18.4,18.4,18.34,18.35,18600.0,18.4,18.4,18.34,18.35,18600.0
2009-04-08 14:10:00,18.36,18.4,18.34,18.39,17600.0,18.36,18.4,18.34,18.39,17600.0
2009-04-08 14:15:00,18.39,18.39,18.33,18.33,6800.0,18.39,18.39,18.33,18.33,6800.0
2009-04-08 14:20:00,18.33,18.35,18.29,18.31,9000.0,18.33,18.35,18.29,18.31,9000.0
2009-04-08 14:25:00,18.32,18.33,18.3,18.33,8800.0,18.32,18.33,18.3,18.33,8800.0
2009-04-08 14:30:00,18.33,18.34,18.3,18.3,5200.0,18.33,18.34,18.3,18.3,5200.0
2009-04-08 14:35:00,18.31,18.31,18.28,18.29,2400.0,18.31,18.31,18.28,18.29,2400.0
2009-04-08 14:40:00,18.29,18.32,18.25,18.31,4600.0,18.29,18.32,18.25,18.31,4600.0
2009-04-08 14:45:00,18.31,18.31,18.31,18.31,400.0,18.31,18.31,18.31,18.31,400.0
2009-04-08 14:50:00,18.31,18.31,18.25,18.25,7000.0,18.31,18.31,18.25,18.25,7000.0
2009-04-08 14:55:00,18.23,18.27,18.23,18.27,2800.0,18.23,18.27,18.23,18.27,2800.0
2009-04-08 15:00:00,18.26,18.28,18.2,18.22,72200.0,18.26,18.28,18.2,18.22,72200.0
2009-04-08 15:05:00,18.21,18.21,18.12,18.18,35000.0,18.21,18.21,18.12,18.18,35000.0
2009-04-08 15:10:00,18.18,18.18,18.14,18.18,7600.0,18.18,18.18,18.14,18.18,7600.0
2009-04-08 15:15:00,18.19,18.23,18.18,18.21,7200.0,18.19,18.23,18.18,18.21,7200.0
2009-04-08 15:20:00,18.22,18.24,18.21,18.23,11400.0,18.22,18.24,18.21,18.23,11400.0
2009-04-08 15:25:00,18.23,18.25,18.21,18.21,13000.0,18.23,18.25,18.21,18.21,13000.0
2009-04-08 15:30:00,18.22,18.25,18.19,18.22,21800.0,18.22,18.25,18.19,18.22,21800.0
2009-04-08 15:35:00,18.23,18.25,18.2,18.24,13600.0,18.23,18.25,18.2,18.24,13600.0
2009-04-08 15:40:00,18.24,18.25,18.21,18.23,12800.0,18.24,18.25,18.21,18.23,12800.0
2009-04-08 15:45:00,18.25,18.26,18.22,18.24,8400.0,18.25,18.26,18.22,18.24,8400.0
2009-04-08 15:50:00,18.25,18.28,18.23,18.24,21200.0,18.25,18.28,18.23,18.24,21200.0
2009-04-08 15:55:00,18.24,18.3,18.24,18.29,96000.0,18.24,18.3,18.24,18.29,96000.0
2009-04-09 09:30:00,18.64,18.7,18.62,18.66,6600.0,18.64,18.7,18.62,18.66,6600.0
2009-04-09 09:35:00,18.67,18.74,18.63,18.71,6400.0,18.67,18.74,18.63,18.71,6400.0
2009-04-09 09:40:00,18.68,18.77,18.66,18.77,3400.0,18.68,18.77,18.66,18.77,3400.0
2009-04-09 09:45:00,18.79,18.8,18.74,18.74,3000.0,18.79,18.8,18.74,18.74,3000.0
2009-04-09 09:50:00,18.75,18.86,18.75,18.86,7800.0,18.75,18.86,18.75,18.86,7800.0
2009-04-09 09:55:00,18.86,18.93,18.86,18.93,5000.0,18.86,18.93,18.86,18.93,5000.0
2009-04-09 10:00:00,18.96,18.98,18.94,18.94,5000.0,18.96,18.98,18.94,18.94,5000.0
2009-04-09 10:05:00,18.93,18.97,18.88,18.95,11000.0,18.93,18.97,18.88,18.95,11000.0
2009-04-09 10:10:00,18.96,18.98,18.93,18.95,7000.0,18.96,18.98,18.93,18.95,7000.0
2009-04-09 10:15:00,18.98,19.0,18.97,18.97,4200.0,18.98,19.0,18.97,18.97,4200.0
2009-04-09 10:20:00,18.98,19.0,18.93,18.96,8400.0,18.98,19.0,18.93,18.96,8400.0
2009-04-09 10:25:00,18.95,19.0,18.91,18.95,10200.0,18.95,19.0,18.91,18.95,10200.0
2009-04-09 10:30:00,18.93,18.93,18.91,18.91,2600.0,18.93,18.93,18.91,18.91,2600.0
2009-04-09 10:35:00,18.89,18.96,18.89,18.92,11000.0,18.89,18.96,18.89,18.92,11000.0
2009-04-09 10:40:00,18.92,18.92,18.9,18.9,4000.0,18.92,18.92,18.9,18.9,4000.0
2009-04-09 10:45:00,18.89,18.9,18.89,18.9,3000.0,18.89,18.9,18.89,18.9,3000.0
2009-04-09 10:50:00,18.92,18.94,18.89,18.89,7400.0,18.92,18.94,18.89,18.89,7400.0
2009-04-09 10:55:00,18.88,18.9,18.88,18.9,4400.0,18.88,18.9,18.88,18.9,4400.0
2009-04-09 11:00:00,18.9,18.9,18.85,18.85,8600.0,18.9,18.9,18.85,18.85,8600.0
2009-04-09 11:05:00,18.85,18.85,18.82,18.82,3800.0,18.85,18.85,18.82,18.82,3800.0
2009-04-09 11:10:00,18.82,18.83,18.8,18.8,2800.0,18.82,18.83,18.8,18.8,2800.0
2009-04-09 11:15:00,18.81,18.85,18.81,18.85,6200.0,18.81,18.85,18.81,18.85,6200.0
2009-04-09 11:20:00,18.86,18.89,18.8,18.85,11200.0,18.86,18.89,18.8,18.85,11200.0
2009-04-09 11:25:00,18.83,18.84,18.82,18.84,2200.0,18.83,18.84,18.82,18.84,2200.0
2009-04-09 11:30:00,18.84,18.84,18.8,18.81,6600.0,18.84,18.84,18.8,18.81,6600.0
2009-04-09 11:35:00,18.81,18.83,18.81,18.82,800.0,18.81,18.83,18.81,18.82,800.0
2009-04-09 11:40:00,18.82,18.82,18.77,18.77,2400.0,18.82,18.82,18.77,18.77,2400.0
2009-04-09 11:45:00,18.77,18.85,18.77,18.83,4800.0,18.77,18.85,18.77,18.83,4800.0
2009-04-09 11:50:00,18.83,18.84,18.8,18.8,8200.0,18.83,18.84,18.8,18.8,8200.0
2009-04-09 11:55:00,18.82,18.85,18.82,18.85,4200.0,18.82,18.85,18.82,18.85,4200.0
2009-04-09 12:00:00,18.83,18.85,18.83,18.84,4200.0,18.83,18.85,18.83,18.84,4200.0
2009-04-09 12:05:00,18.84,18.86,18.82,18.85,5600.0,18.84,18.86,18.82,18.85,5600.0
2009-04-09 12:10:00,18.86,18.88,18.85,18.86,3400.0,18.86,18.88,18.85,18.86,3400.0
2009-04-09 12:15:00,18.85,18.89,18.84,18.88,10800.0,18.85,18.89,18.84,18.88,10800.0
2009-04-09 12:20:00,18.89,18.91,18.87,18.89,11400.0,18.89,18.91,18.87,18.89,11400.0
2009-04-09 12:25:00,18.89,18.96,18.89,18.96,9200.0,18.89,18.96,18.89,18.96,9200.0
2009-04-09 12:30:00,18.96,18.96,18.92,18.93,6800.0,18.96,18.96,18.92,18.93,6800.0
2009-04-09 12:35:00,18.92,18.95,18.92,18.93,3600.0,18.92,18.95,18.92,18.93,3600.0
2009-04-09 12:40:00,18.93,18.94,18.91,18.94,3800.0,18.93,18.94,18.91,18.94,3800.0
2009-04-09 12:45:00,18.92,18.92,18.86,18.86,2600.0,18.92,18.92,18.86,18.86,2600.0
2009-04-09 12:50:00,18.88,18.88,18.85,18.85,1600.0,18.88,18.88,18.85,18.85,1600.0
2009-04-09 12:55:00,18.85,18.85,18.83,18.83,2800.0,18.85,18.85,18.83,18.83,2800.0
2009-04-09 13:00:00,18.85,18.85,18.83,18.84,4000.0,18.85,18.85,18.83,18.84,4000.0
2009-04-09 13:05:00,18.85,18.85,18.84,18.85,1400.0,18.85,18.85,18.84,18.85,1400.0
2009-04-09 13:10:00,18.84,18.85,18.82,18.82,4600.0,18.84,18.85,18.82,18.82,4600.0
2009-04-09 13:15:00,18.8,18.8,18.79,18.79,800.0,18.8,18.8,18.79,18.79,800.0
2009-04-09 13:20:00,18.79,18.82,18.79,18.79,5200.0,18.79,18.82,18.79,18.79,5200.0
2009-04-09 13:25:00,18.8,18.8,18.79,18.79,600.0,18.8,18.8,18.79,18.79,600.0
2009-04-09 13:30:00,18.79,18.82,18.79,18.82,2400.0,18.79,18.82,18.79,18.82,2400.0
2009-04-09 13:35:00,18.81,18.81,18.8,18.8,5000.0,18.81,18.81,18.8,18.8,5000.0
2009-04-09 13:40:00,18.8,18.8,18.79,18.8,4200.0,18.8,18.8,18.79,18.8,4200.0
2009-04-09 13:45:00,18.8,18.82,18.79,18.79,4400.0,18.8,18.82,18.79,18.79,4400.0
2009-04-09 13:50:00,18.79,18.8,18.75,18.75,4800.0,18.79,18.8,18.75,18.75,4800.0
2009-04-09 13:55:00,18.75,18.75,18.75,18.75,5000.0,18.75,18.75,18.75,18.75,5000.0
2009-04-09 14:00:00,18.75,18.77,18.75,18.77,4400.0,18.75,18.77,18.75,18.77,4400.0
2009-04-09 14:05:00,18.79,18.81,18.79,18.8,2800.0,18.79,18.81,18.79,18.8,2800.0
2009-04-09 14:10:00,18.81,18.81,18.79,18.79,3800.0,18.81,18.81,18.79,18.79,3800.0
2009-04-09 14:15:00,18.79,18.79,18.76,18.76,3000.0,18.79,18.79,18.76,18.76,3000.0
2009-04-09 14:20:00,18.75,18.77,18.75,18.77,2600.0,18.75,18.77,18.75,18.77,2600.0
2009-04-09 14:25:00,18.77,18.82,18.77,18.82,6000.0,18.77,18.82,18.77,18.82,6000.0
2009-04-09 14:30:00,18.82,18.89,18.82,18.89,14000.0,18.82,18.89,18.82,18.89,14000.0
2009-04-09 14:35:00,18.9,18.93,18.89,18.93,4200.0,18.9,18.93,18.89,18.93,4200.0
2009-04-09 14:40:00,18.94,18.99,18.93,18.96,7800.0,18.94,18.99,18.93,18.96,7800.0
2009-04-09 14:45:00,18.97,19.0,18.97,18.99,14800.0,18.97,19.0,18.97,18.99,14800.0
2009-04-09 14:50:00,18.97,18.97,18.93,18.94,3600.0,18.97,18.97,18.93,18.94,3600.0
2009-04-09 14:55:00,18.93,18.94,18.92,18.93,4200.0,18.93,18.94,18.92,18.93,4200.0
2009-04-09 15:00:00,18.93,18.94,18.93,18.93,5000.0,18.93,18.94,18.93,18.93,5000.0
2009-04-09 15:05:00,18.93,18.94,18.93,18.94,5800.0,18.93,18.94,18.93,18.94,5800.0
2009-04-09 15:10:00,18.95,18.95,18.91,18.91,6000.0,18.95,18.95,18.91,18.91,6000.0
2009-04-09 15:15:00,18.9,18.95,18.9,18.95,7200.0,18.9,18.95,18.9,18.95,7200.0
2009-04-09 15:20:00,18.96,18.96,18.9,18.9,7600.0,18.96,18.96,18.9,18.9,7600.0
2009-04-09 15:25:00,18.9,18.92,18.89,18.89,6600.0,18.9,18.92,18.89,18.89,6600.0
2009-04-09 15:30:00,18.9,18.9,18.88,18.88,5000.0,18.9,18.9,18.88,18.88,5000.0
2009-04-09 15:35:00,18.89,18.89,18.86,18.86,15200.0,18.89,18.89,18.86,18.86,15200.0
2009-04-09 15:40:00,18.87,18.91,18.86,18.9,11800.0,18.87,18.91,18.86,18.9,11800.0
2009-04-09 15:45:00,18.9,18.92,18.89,18.92,13200.0,18.9,18.92,18.89,18.92,13200.0
2009-04-09 15:50:00,18.91,18.98,18.91,18.95,22000.0,18.91,18.98,18.91,18.95,22000.0
2009-04-09 15:55:00,18.93,18.97,18.93,18.95,20000.0,18.93,18.97,18.93,18.95,20000.0
2009-04-13 09:30:00,18.74,19.0,18.58,18.95,8400.0,18.74,19.0,18.58,18.95,8400.0
2009-04-13 09:35:00,18.97,18.97,18.89,18.92,6200.0,18.97,18.97,18.89,18.92,6200.0
2009-04-13 09:40:00,18.93,18.93,18.89,18.89,2600.0,18.93,18.93,18.89,18.89,2600.0
2009-04-13 09:45:00,18.9,18.92,18.87,18.91,6400.0,18.9,18.92,18.87,18.91,6400.0
2009-04-13 09:50:00,18.91,18.93,18.9,18.93,4800.0,18.91,18.93,18.9,18.93,4800.0
2009-04-13 09:55:00,18.9,18.91,18.84,18.88,4800.0,18.9,18.91,18.84,18.88,4800.0
2009-04-13 10:00:00,18.88,18.9,18.86,18.88,3400.0,18.88,18.9,18.86,18.88,3400.0
2009-04-13 10:05:00,18.88,18.94,18.88,18.89,22600.0,18.88,18.94,18.88,18.89,22600.0
2009-04-13 10:10:00,18.91,18.92,18.89,18.91,7000.0,18.91,18.92,18.89,18.91,7000.0
2009-04-13 10:15:00,18.93,18.93,18.82,18.84,7800.0,18.93,18.93,18.82,18.84,7800.0
2009-04-13 10:20:00,18.83,18.89,18.83,18.89,6200.0,18.83,18.89,18.83,18.89,6200.0
2009-04-13 10:25:00,18.89,18.92,18.86,18.86,17800.0,18.89,18.92,18.86,18.86,17800.0
2009-04-13 10:30:00,18.86,18.89,18.83,18.87,12600.0,18.86,18.89,18.83,18.87,12600.0
2009-04-13 10:35:00,18.87,18.91,18.85,18.87,11600.0,18.87,18.91,18.85,18.87,11600.0
2009-04-13 10:40:00,18.86,18.88,18.83,18.86,7200.0,18.86,18.88,18.83,18.86,7200.0
2009-04-13 10:45:00,18.86,18.88,18.81,18.86,17000.0,18.86,18.88,18.81,18.86,17000.0
2009-04-13 10:50:00,18.88,18.88,18.82,18.84,18800.0,18.88,18.88,18.82,18.84,18800.0
2009-04-13 10:55:00,18.83,18.86,18.8,18.82,25600.0,18.83,18.86,18.8,18.82,25600.0
2009-04-13 11:00:00,18.79,18.8,18.68,18.68,8200.0,18.79,18.8,18.68,18.68,8200.0
2009-04-13 11:05:00,18.71,18.72,18.7,18.72,3600.0,18.71,18.72,18.7,18.72,3600.0
2009-04-13 11:10:00,18.72,18.72,18.71,18.72,3400.0,18.72,18.72,18.71,18.72,3400.0
2009-04-13 11:15:00,18.72,18.73,18.68,18.68,8400.0,18.72,18.73,18.68,18.68,8400.0
2009-04-13 11:20:00,18.68,18.69,18.66,18.66,6600.0,18.68,18.69,18.66,18.66,6600.0
2009-04-13 11:25:00,18.68,18.71,18.64,18.71,20800.0,18.68,18.71,18.64,18.71,20800.0
2009-04-13 11:30:00,18.7,18.7,18.68,18.69,3800.0,18.7,18.7,18.68,18.69,3800.0
2009-04-13 11:35:00,18.69,18.71,18.68,18.71,4000.0,18.69,18.71,18.68,18.71,4000.0
2009-04-13 11:40:00,18.72,18.72,18.63,18.63,12200.0,18.72,18.72,18.63,18.63,12200.0
2009-04-13 11:45:00,18.65,18.75,18.64,18.69,7400.0,18.65,18.75,18.64,18.69,7400.0
2009-04-13 11:50:00,18.7,18.7,18.62,18.62,6200.0,18.7,18.7,18.62,18.62,6200.0
2009-04-13 11:55:00,18.63,18.65,18.63,18.65,8400.0,18.63,18.65,18.63,18.65,8400.0
2009-04-13 12:00:00,18.67,18.71,18.67,18.67,7400.0,18.67,18.71,18.67,18.67,7400.0
2009-04-13 12:05:00,18.67,18.7,18.67,18.7,2000.0,18.67,18.7,18.67,18.7,2000.0
2009-04-13 12:10:00,18.71,18.73,18.69,18.7,5800.0,18.71,18.73,18.69,18.7,5800.0
2009-04-13 12:15:00,18.71,18.77,18.7,18.77,3800.0,18.71,18.77,18.7,18.77,3800.0
2009-04-13 12:20:00,18.77,18.77,18.71,18.71,5600.0,18.77,18.77,18.71,18.71,5600.0
2009-04-13 12:25:00,18.71,18.72,18.66,18.67,2000.0,18.71,18.72,18.66,18.67,2000.0
2009-04-13 12:30:00,18.67,18.73,18.67,18.71,5400.0,18.67,18.73,18.67,18.71,5400.0
2009-04-13 12:35:00,18.71,18.71,18.67,18.67,1800.0,18.71,18.71,18.67,18.67,1800.0
2009-04-13 12:40:00,18.67,18.69,18.67,18.68,3600.0,18.67,18.69,18.67,18.68,3600.0
2009-04-13 12:45:00,18.68,18.71,18.68,18.71,3400.0,18.68,18.71,18.68,18.71,3400.0
2009-04-13 12:50:00,18.68,18.68,18.65,18.65,5800.0,18.68,18.68,18.65,18.65,5800.0
2009-04-13 12:55:00,18.65,18.65,18.61,18.64,8200.0,18.65,18.65,18.61,18.64,8200.0
2009-04-13 13:00:00,18.64,18.64,18.61,18.64,6200.0,18.64,18.64,18.61,18.64,6200.0
2009-04-13 13:05:00,18.64,18.64,18.63,18.63,800.0,18.64,18.64,18.63,18.63,800.0
2009-04-13 13:10:00,18.63,18.71,18.63,18.68,5600.0,18.63,18.71,18.63,18.68,5600.0
2009-04-13 13:15:00,18.68,18.73,18.68,18.72,3800.0,18.68,18.73,18.68,18.72,3800.0
2009-04-13 13:20:00,18.74,18.78,18.74,18.76,4400.0,18.74,18.78,18.74,18.76,4400.0
2009-04-13 13:25:00,18.75,18.75,18.68,18.68,4800.0,18.75,18.75,18.68,18.68,4800.0
2009-04-13 13:30:00,18.7,18.75,18.7,18.75,11800.0,18.7,18.75,18.7,18.75,11800.0
2009-04-13 13:35:00,18.74,18.74,18.71,18.71,19200.0,18.74,18.74,18.71,18.71,19200.0
2009-04-13 13:40:00,18.69,18.75,18.69,18.74,10000.0,18.69,18.75,18.69,18.74,10000.0
2009-04-13 13:45:00,18.74,18.77,18.74,18.77,6800.0,18.74,18.77,18.74,18.77,6800.0
2009-04-13 13:50:00,18.75,18.77,18.74,18.75,3800.0,18.75,18.77,18.74,18.75,3800.0
2009-04-13 13:55:00,18.76,18.78,18.75,18.78,3600.0,18.76,18.78,18.75,18.78,3600.0
2009-04-13 14:00:00,18.78,18.83,18.73,18.75,35800.0,18.78,18.83,18.73,18.75,35800.0
2009-04-13 14:05:00,18.75,18.75,18.74,18.75,4200.0,18.75,18.75,18.74,18.75,4200.0
2009-04-13 14:10:00,18.75,18.77,18.73,18.77,6600.0,18.75,18.77,18.73,18.77,6600.0
2009-04-13 14:15:00,18.76,18.78,18.74,18.74,10200.0,18.76,18.78,18.74,18.74,10200.0
2009-04-13 14:20:00,18.74,18.75,18.74,18.75,5200.0,18.74,18.75,18.74,18.75,5200.0
2009-04-13 14:25:00,18.75,18.77,18.75,18.76,4400.0,18.75,18.77,18.75,18.76,4400.0
2009-04-13 14:30:00,18.75,18.77,18.74,18.77,6200.0,18.75,18.77,18.74,18.77,6200.0
2009-04-13 14:35:00,18.77,18.79,18.75,18.75,11000.0,18.77,18.79,18.75,18.75,11000.0
2009-04-13 14:40:00,18.75,18.79,18.74,18.74,14800.0,18.75,18.79,18.74,18.74,14800.0
2009-04-13 14:45:00,18.74,18.75,18.74,18.75,2200.0,18.74,18.75,18.74,18.75,2200.0
2009-04-13 14:50:00,18.74,18.77,18.74,18.75,11600.0,18.74,18.77,18.74,18.75,11600.0
2009-04-13 14:55:00,18.74,18.77,18.73,18.73,15000.0,18.74,18.77,18.73,18.73,15000.0
2009-04-13 15:00:00,18.72,18.78,18.71,18.75,36000.0,18.72,18.78,18.71,18.75,36000.0
2009-04-13 15:05:00,18.75,18.78,18.75,18.76,6800.0,18.75,18.78,18.75,18.76,6800.0
2009-04-13 15:10:00,18.78,18.83,18.77,18.83,7200.0,18.78,18.83,18.77,18.83,7200.0
2009-04-13 15:15:00,18.83,18.88,18.83,18.87,22400.0,18.83,18.88,18.83,18.87,22400.0
2009-04-13 15:20:00,18.86,18.88,18.83,18.83,26200.0,18.86,18.88,18.83,18.83,26200.0
2009-04-13 15:25:00,18.83,18.85,18.83,18.83,5000.0,18.83,18.85,18.83,18.83,5000.0
2009-04-13 15:30:00,18.83,18.86,18.83,18.85,14200.0,18.83,18.86,18.83,18.85,14200.0
2009-04-13 15:35:00,18.84,18.88,18.84,18.86,6000.0,18.84,18.88,18.84,18.86,6000.0
2009-04-13 15:40:00,18.88,18.88,18.84,18.85,14600.0,18.88,18.88,18.84,18.85,14600.0
2009-04-13 15:45:00,18.85,18.85,18.84,18.84,11000.0,18.85,18.85,18.84,18.84,11000.0
2009-04-13 15:50:00,18.84,18.85,18.8,18.8,26400.0,18.84,18.85,18.8,18.8,26400.0
2009-04-13 15:55:00,18.81,18.83,18.8,18.81,13800.0,18.81,18.83,18.8,18.81,13800.0
2009-04-14 09:30:00,18.68,18.81,18.68,18.72,6600.0,18.68,18.81,18.68,18.72,6600.0
2009-04-14 09:35:00,18.71,18.74,18.66,18.68,4800.0,18.71,18.74,18.66,18.68,4800.0
2009-04-14 09:40:00,18.68,18.75,18.68,18.75,2400.0,18.68,18.75,18.68,18.75,2400.0
2009-04-14 09:45:00,18.74,18.74,18.68,18.72,8600.0,18.74,18.74,18.68,18.72,8600.0
2009-04-14 09:50:00,18.73,18.78,18.68,18.68,9600.0,18.73,18.78,18.68,18.68,9600.0
2009-04-14 09:55:00,18.68,18.71,18.67,18.7,10000.0,18.68,18.71,18.67,18.7,10000.0
2009-04-14 10:00:00,18.67,18.75,18.67,18.75,6400.0,18.67,18.75,18.67,18.75,6400.0
2009-04-14 10:05:00,18.73,18.84,18.72,18.84,120600.0,18.73,18.84,18.72,18.84,120600.0
2009-04-14 10:10:00,18.84,18.99,18.84,18.91,10800.0,18.84,18.99,18.84,18.91,10800.0
2009-04-14 10:15:00,18.9,18.9,18.83,18.86,18800.0,18.9,18.9,18.83,18.86,18800.0
2009-04-14 10:20:00,18.85,18.88,18.85,18.86,2000.0,18.85,18.88,18.85,18.86,2000.0
2009-04-14 10:25:00,18.86,18.89,18.86,18.89,25600.0,18.86,18.89,18.86,18.89,25600.0
2009-04-14 10:30:00,18.89,18.9,18.85,18.85,10800.0,18.89,18.9,18.85,18.85,10800.0
2009-04-14 10:35:00,18.84,18.86,18.81,18.81,2400.0,18.84,18.86,18.81,18.81,2400.0
2009-04-14 10:40:00,18.81,18.86,18.81,18.86,4200.0,18.81,18.86,18.81,18.86,4200.0
2009-04-14 10:45:00,18.86,18.89,18.84,18.89,5800.0,18.86,18.89,18.84,18.89,5800.0
2009-04-14 10:50:00,18.91,18.92,18.9,18.92,6000.0,18.91,18.92,18.9,18.92,6000.0
2009-04-14 10:55:00,18.92,18.92,18.92,18.92,4400.0,18.92,18.92,18.92,18.92,4400.0
2009-04-14 11:00:00,18.92,18.93,18.92,18.92,6800.0,18.92,18.93,18.92,18.92,6800.0
2009-04-14 11:05:00,18.92,18.92,18.85,18.85,6200.0,18.92,18.92,18.85,18.85,6200.0
2009-04-14 11:10:00,18.84,18.87,18.82,18.84,11800.0,18.84,18.87,18.82,18.84,11800.0
2009-04-14 11:15:00,18.86,18.88,18.85,18.85,4600.0,18.86,18.88,18.85,18.85,4600.0
2009-04-14 11:20:00,18.84,18.84,18.76,18.79,4600.0,18.84,18.84,18.76,18.79,4600.0
2009-04-14 11:25:00,18.8,18.81,18.8,18.81,1600.0,18.8,18.81,18.8,18.81,1600.0
2009-04-14 11:30:00,18.8,18.84,18.79,18.81,7400.0,18.8,18.84,18.79,18.81,7400.0
2009-04-14 11:35:00,18.84,18.84,18.77,18.81,8200.0,18.84,18.84,18.77,18.81,8200.0
2009-04-14 11:40:00,18.81,18.83,18.75,18.75,9600.0,18.81,18.83,18.75,18.75,9600.0
2009-04-14 11:45:00,18.78,18.78,18.78,18.78,1000.0,18.78,18.78,18.78,18.78,1000.0
2009-04-14 11:50:00,18.78,18.81,18.75,18.75,55400.0,18.78,18.81,18.75,18.75,55400.0
2009-04-14 11:55:00,18.75,18.78,18.75,18.76,5000.0,18.75,18.78,18.75,18.76,5000.0
2009-04-14 12:00:00,18.77,18.79,18.75,18.76,6600.0,18.77,18.79,18.75,18.76,6600.0
2009-04-14 12:05:00,18.75,18.77,18.75,18.76,5400.0,18.75,18.77,18.75,18.76,5400.0
2009-04-14 12:10:00,18.76,18.76,18.75,18.75,5000.0,18.76,18.76,18.75,18.75,5000.0
2009-04-14 12:15:00,18.75,18.78,18.75,18.78,6600.0,18.75,18.78,18.75,18.78,6600.0
2009-04-14 12:20:00,18.75,18.77,18.75,18.75,6800.0,18.75,18.77,18.75,18.75,6800.0
2009-04-14 12:25:00,18.77,18.79,18.75,18.77,6600.0,18.77,18.79,18.75,18.77,6600.0
2009-04-14 12:30:00,18.78,18.79,18.77,18.79,2200.0,18.78,18.79,18.77,18.79,2200.0
2009-04-14 12:35:00,18.81,18.81,18.75,18.77,8400.0,18.81,18.81,18.75,18.77,8400.0
2009-04-14 12:40:00,18.75,18.77,18.75,18.77,9600.0,18.75,18.77,18.75,18.77,9600.0
2009-04-14 12:45:00,18.75,18.76,18.75,18.75,12200.0,18.75,18.76,18.75,18.75,12200.0
2009-04-14 12:50:00,18.75,18.76,18.75,18.75,4200.0,18.75,18.76,18.75,18.75,4200.0
2009-04-14 12:55:00,18.75,18.75,18.72,18.73,12600.0,18.75,18.75,18.72,18.73,12600.0
2009-04-14 13:00:00,18.73,18.73,18.72,18.73,5200.0,18.73,18.73,18.72,18.73,5200.0
2009-04-14 13:05:00,18.73,18.73,18.72,18.73,7400.0,18.73,18.73,18.72,18.73,7400.0
2009-04-14 13:10:00,18.73,18.75,18.73,18.75,6000.0,18.73,18.75,18.73,18.75,6000.0
2009-04-14 13:15:00,18.77,18.79,18.77,18.77,1600.0,18.77,18.79,18.77,18.77,1600.0
2009-04-14 13:20:00,18.76,18.79,18.75,18.77,1600.0,18.76,18.79,18.75,18.77,1600.0
2009-04-14 13:25:00,18.77,18.79,18.77,18.77,3400.0,18.77,18.79,18.77,18.77,3400.0
2009-04-14 13:30:00,18.8,18.82,18.79,18.79,11000.0,18.8,18.82,18.79,18.79,11000.0
2009-04-14 13:35:00,18.79,18.8,18.75,18.75,6600.0,18.79,18.8,18.75,18.75,6600.0
2009-04-14 13:40:00,18.75,18.8,18.75,18.78,10200.0,18.75,18.8,18.75,18.78,10200.0
2009-04-14 13:45:00,18.75,18.78,18.75,18.77,5000.0,18.75,18.78,18.75,18.77,5000.0
2009-04-14 13:50:00,18.8,18.8,18.77,18.77,1600.0,18.8,18.8,18.77,18.77,1600.0
2009-04-14 13:55:00,18.75,18.81,18.75,18.79,2200.0,18.75,18.81,18.75,18.79,2200.0
2009-04-14 14:00:00,18.79,18.82,18.79,18.8,6200.0,18.79,18.82,18.79,18.8,6200.0
2009-04-14 14:05:00,18.82,18.82,18.79,18.8,5800.0,18.82,18.82,18.79,18.8,5800.0
2009-04-14 14:10:00,18.8,18.82,18.78,18.8,20400.0,18.8,18.82,18.78,18.8,20400.0
2009-04-14 14:15:00,18.82,18.86,18.79,18.84,10600.0,18.82,18.86,18.79,18.84,10600.0
2009-04-14 14:20:00,18.84,18.88,18.8,18.85,15200.0,18.84,18.88,18.8,18.85,15200.0
2009-04-14 14:25:00,18.87,18.87,18.82,18.84,15400.0,18.87,18.87,18.82,18.84,15400.0
2009-04-14 14:30:00,18.83,18.84,18.8,18.8,16000.0,18.83,18.84,18.8,18.8,16000.0
2009-04-14 14:35:00,18.79,18.8,18.75,18.78,15000.0,18.79,18.8,18.75,18.78,15000.0
2009-04-14 14:40:00,18.8,18.83,18.79,18.81,6600.0,18.8,18.83,18.79,18.81,6600.0
2009-04-14 14:45:00,18.79,18.8,18.78,18.78,3800.0,18.79,18.8,18.78,18.78,3800.0
2009-04-14 14:50:00,18.77,18.78,18.73,18.75,8800.0,18.77,18.78,18.73,18.75,8800.0
2009-04-14 14:55:00,18.76,18.8,18.76,18.8,11000.0,18.76,18.8,18.76,18.8,11000.0
2009-04-14 15:00:00,18.81,18.83,18.78,18.82,12800.0,18.81,18.83,18.78,18.82,12800.0
2009-04-14 15:05:00,18.81,18.82,18.75,18.79,28600.0,18.81,18.82,18.75,18.79,28600.0
2009-04-14 15:10:00,18.81,18.83,18.8,18.83,2800.0,18.81,18.83,18.8,18.83,2800.0
2009-04-14 15:15:00,18.83,18.87,18.83,18.87,5000.0,18.83,18.87,18.83,18.87,5000.0
2009-04-14 15:20:00,18.87,18.87,18.8,18.82,23200.0,18.87,18.87,18.8,18.82,23200.0
2009-04-14 15:25:00,18.82,18.82,18.78,18.82,17600.0,18.82,18.82,18.78,18.82,17600.0
2009-04-14 15:30:00,18.82,18.82,18.8,18.8,18400.0,18.82,18.82,18.8,18.8,18400.0
2009-04-14 15:35:00,18.8,18.81,18.78,18.8,21200.0,18.8,18.81,18.78,18.8,21200.0
2009-04-14 15:40:00,18.79,18.81,18.78,18.79,15200.0,18.79,18.81,18.78,18.79,15200.0
2009-04-14 15:45:00,18.8,18.82,18.8,18.82,13000.0,18.8,18.82,18.8,18.82,13000.0
2009-04-14 15:50:00,18.82,18.83,18.79,18.81,8800.0,18.82,18.83,18.79,18.81,8800.0
2009-04-14 15:55:00,18.81,18.82,18.78,18.82,16800.0,18.81,18.82,18.78,18.82,16800.0
2009-04-15 09:30:00,18.86,19.0,18.84,18.87,20600.0,18.86,19.0,18.84,18.87,20600.0
2009-04-15 09:35:00,18.86,18.89,18.75,18.75,22800.0,18.86,18.89,18.75,18.75,22800.0
2009-04-15 09:40:00,18.75,18.8,18.74,18.74,8600.0,18.75,18.8,18.74,18.74,8600.0
2009-04-15 09:45:00,18.75,18.76,18.73,18.73,27200.0,18.75,18.76,18.73,18.73,27200.0
2009-04-15 09:50:00,18.73,18.77,18.7,18.7,21000.0,18.73,18.77,18.7,18.7,21000.0
2009-04-15 09:55:00,18.68,18.77,18.68,18.73,12600.0,18.68,18.77,18.68,18.73,12600.0
2009-04-15 10:00:00,18.76,18.76,18.68,18.71,44800.0,18.76,18.76,18.68,18.71,44800.0
2009-04-15 10:05:00,18.72,18.75,18.69,18.75,13000.0,18.72,18.75,18.69,18.75,13000.0
2009-04-15 10:10:00,18.73,18.79,18.71,18.74,14800.0,18.73,18.79,18.71,18.74,14800.0
2009-04-15 10:15:00,18.74,18.77,18.73,18.75,10400.0,18.74,18.77,18.73,18.75,10400.0
2009-04-15 10:20:00,18.75,18.75,18.68,18.71,8200.0,18.75,18.75,18.68,18.71,8200.0
2009-04-15 10:25:00,18.71,18.72,18.7,18.72,2000.0,18.71,18.72,18.7,18.72,2000.0
2009-04-15 10:30:00,18.73,18.75,18.7,18.73,10200.0,18.73,18.75,18.7,18.73,10200.0
2009-04-15 10:35:00,18.72,18.75,18.7,18.72,15000.0,18.72,18.75,18.7,18.72,15000.0
2009-04-15 10:40:00,18.74,18.74,18.68,18.69,12400.0,18.74,18.74,18.68,18.69,12400.0
2009-04-15 10:45:00,18.7,18.7,18.65,18.65,6000.0,18.7,18.7,18.65,18.65,6000.0
2009-04-15 10:50:00,18.65,18.65,18.61,18.61,3200.0,18.65,18.65,18.61,18.61,3200.0
2009-04-15 10:55:00,18.62,18.63,18.6,18.63,2000.0,18.62,18.63,18.6,18.63,2000.0
2009-04-15 11:00:00,18.63,18.65,18.59,18.59,3400.0,18.63,18.65,18.59,18.59,3400.0
2009-04-15 11:05:00,18.59,18.59,18.58,18.58,2000.0,18.59,18.59,18.58,18.58,2000.0
2009-04-15 11:10:00,18.58,18.58,18.55,18.55,4000.0,18.58,18.58,18.55,18.55,4000.0
2009-04-15 11:15:00,18.55,18.57,18.53,18.55,9200.0,18.55,18.57,18.53,18.55,9200.0
2009-04-15 11:20:00,18.55,18.56,18.52,18.56,16400.0,18.55,18.56,18.52,18.56,16400.0
2009-04-15 11:25:00,18.57,18.61,18.54,18.58,13200.0,18.57,18.61,18.54,18.58,13200.0
2009-04-15 11:30:00,18.6,18.6,18.57,18.58,13200.0,18.6,18.6,18.57,18.58,13200.0
2009-04-15 11:35:00,18.59,18.6,18.57,18.57,4600.0,18.59,18.6,18.57,18.57,4600.0
2009-04-15 11:40:00,18.57,18.59,18.53,18.56,8600.0,18.57,18.59,18.53,18.56,8600.0
2009-04-15 11:45:00,18.55,18.56,18.54,18.56,2800.0,18.55,18.56,18.54,18.56,2800.0
2009-04-15 11:50:00,18.56,18.56,18.52,18.52,9000.0,18.56,18.56,18.52,18.52,9000.0
2009-04-15 11:55:00,18.52,18.57,18.52,18.57,4000.0,18.52,18.57,18.52,18.57,4000.0
2009-04-15 12:00:00,18.57,18.57,18.53,18.54,5400.0,18.57,18.57,18.53,18.54,5400.0
2009-04-15 12:05:00,18.53,18.53,18.49,18.49,6000.0,18.53,18.53,18.49,18.49,6000.0
2009-04-15 12:10:00,18.5,18.52,18.49,18.49,7400.0,18.5,18.52,18.49,18.49,7400.0
2009-04-15 12:15:00,18.5,18.5,18.48,18.49,19000.0,18.5,18.5,18.48,18.49,19000.0
2009-04-15 12:20:00,18.49,18.5,18.48,18.48,30000.0,18.49,18.5,18.48,18.48,30000.0
2009-04-15 12:25:00,18.48,18.48,18.47,18.48,12600.0,18.48,18.48,18.47,18.48,12600.0
2009-04-15 12:30:00,18.47,18.47,18.43,18.43,16000.0,18.47,18.47,18.43,18.43,16000.0
2009-04-15 12:35:00,18.44,18.44,18.39,18.4,3600.0,18.44,18.44,18.39,18.4,3600.0
2009-04-15 12:40:00,18.39,18.42,18.37,18.42,11800.0,18.39,18.42,18.37,18.42,11800.0
2009-04-15 12:45:00,18.42,18.48,18.42,18.43,7600.0,18.42,18.48,18.42,18.43,7600.0
2009-04-15 12:50:00,18.45,18.45,18.44,18.45,11200.0,18.45,18.45,18.44,18.45,11200.0
2009-04-15 12:55:00,18.45,18.48,18.41,18.46,24000.0,18.45,18.48,18.41,18.46,24000.0
2009-04-15 13:00:00,18.47,18.47,18.45,18.46,10400.0,18.47,18.47,18.45,18.46,10400.0
2009-04-15 13:05:00,18.45,18.46,18.45,18.45,20800.0,18.45,18.46,18.45,18.45,20800.0
2009-04-15 13:10:00,18.45,18.45,18.45,18.45,15200.0,18.45,18.45,18.45,18.45,15200.0
2009-04-15 13:15:00,18.45,18.45,18.45,18.45,16800.0,18.45,18.45,18.45,18.45,16800.0
2009-04-15 13:20:00,18.45,18.45,18.43,18.43,10000.0,18.45,18.45,18.43,18.43,10000.0
2009-04-15 13:25:00,18.42,18.45,18.41,18.45,42400.0,18.42,18.45,18.41,18.45,42400.0
2009-04-15 13:30:00,18.44,18.46,18.44,18.45,5200.0,18.44,18.46,18.44,18.45,5200.0
2009-04-15 13:35:00,18.45,18.46,18.45,18.45,8000.0,18.45,18.46,18.45,18.45,8000.0
2009-04-15 13:40:00,18.43,18.45,18.4,18.41,205000.0,18.43,18.45,18.4,18.41,205000.0
2009-04-15 13:45:00,18.41,18.41,18.36,18.36,7400.0,18.41,18.41,18.36,18.36,7400.0
2009-04-15 13:50:00,18.36,18.36,18.34,18.35,8800.0,18.36,18.36,18.34,18.35,8800.0
2009-04-15 13:55:00,18.35,18.35,18.34,18.35,4400.0,18.35,18.35,18.34,18.35,4400.0
2009-04-15 14:00:00,18.35,18.39,18.33,18.38,22200.0,18.35,18.39,18.33,18.38,22200.0
2009-04-15 14:05:00,18.38,18.41,18.38,18.41,8000.0,18.38,18.41,18.38,18.41,8000.0
2009-04-15 14:10:00,18.41,18.41,18.39,18.41,9000.0,18.41,18.41,18.39,18.41,9000.0
2009-04-15 14:15:00,18.4,18.41,18.37,18.37,7600.0,18.4,18.41,18.37,18.37,7600.0
2009-04-15 14:20:00,18.36,18.4,18.36,18.39,7200.0,18.36,18.4,18.36,18.39,7200.0
2009-04-15 14:25:00,18.39,18.42,18.39,18.41,6600.0,18.39,18.42,18.39,18.41,6600.0
2009-04-15 14:30:00,18.4,18.42,18.38,18.39,7400.0,18.4,18.42,18.38,18.39,7400.0
2009-04-15 14:35:00,18.4,18.43,18.4,18.42,9200.0,18.4,18.43,18.4,18.42,9200.0
2009-04-15 14:40:00,18.42,18.45,18.42,18.45,14400.0,18.42,18.45,18.42,18.45,14400.0
2009-04-15 14:45:00,18.45,18.47,18.45,18.46,4200.0,18.45,18.47,18.45,18.46,4200.0
2009-04-15 14:50:00,18.46,18.46,18.42,18.42,4200.0,18.46,18.46,18.42,18.42,4200.0
2009-04-15 14:55:00,18.42,18.42,18.38,18.42,10000.0,18.42,18.42,18.38,18.42,10000.0
2009-04-15 15:00:00,18.41,18.46,18.4,18.45,31400.0,18.41,18.46,18.4,18.45,31400.0
2009-04-15 15:05:00,18.45,18.47,18.44,18.45,14400.0,18.45,18.47,18.44,18.45,14400.0
2009-04-15 15:10:00,18.46,18.5,18.45,18.5,18200.0,18.46,18.5,18.45,18.5,18200.0
2009-04-15 15:15:00,18.49,18.5,18.47,18.49,7800.0,18.49,18.5,18.47,18.49,7800.0
2009-04-15 15:20:00,18.49,18.5,18.48,18.5,11800.0,18.49,18.5,18.48,18.5,11800.0
2009-04-15 15:25:00,18.5,18.5,18.48,18.5,9600.0,18.5,18.5,18.48,18.5,9600.0
2009-04-15 15:30:00,18.5,18.55,18.5,18.5,62400.0,18.5,18.55,18.5,18.5,62400.0
2009-04-15 15:35:00,18.53,18.56,18.5,18.56,16200.0,18.53,18.56,18.5,18.56,16200.0
2009-04-15 15:40:00,18.56,18.6,18.56,18.59,21000.0,18.56,18.6,18.56,18.59,21000.0
2009-04-15 15:45:00,18.6,18.6,18.58,18.59,18800.0,18.6,18.6,18.58,18.59,18800.0
2009-04-15 15:50:00,18.6,18.64,18.59,18.64,41000.0,18.6,18.64,18.59,18.64,41000.0
2009-04-15 15:55:00,18.65,18.65,18.62,18.63,26600.0,18.65,18.65,18.62,18.63,26600.0
2009-04-16 09:30:00,18.85,19.4,18.85,19.36,24800.0,18.85,19.4,18.85,19.36,24800.0
2009-04-16 09:35:00,19.34,19.34,19.17,19.21,13000.0,19.34,19.34,19.17,19.21,13000.0
2009-04-16 09:40:00,19.21,19.22,19.11,19.18,17800.0,19.21,19.22,19.11,19.18,17800.0
2009-04-16 09:45:00,19.16,19.2,19.14,19.14,32200.0,19.16,19.2,19.14,19.14,32200.0
2009-04-16 09:50:00,19.16,19.22,19.11,19.17,49400.0,19.16,19.22,19.11,19.17,49400.0
2009-04-16 09:55:00,19.17,19.27,19.15,19.25,9400.0,19.17,19.27,19.15,19.25,9400.0
2009-04-16 10:00:00,19.27,19.27,19.14,19.16,9000.0,19.27,19.27,19.14,19.16,9000.0
2009-04-16 10:05:00,19.16,19.16,19.13,19.13,2400.0,19.16,19.16,19.13,19.13,2400.0
2009-04-16 10:10:00,19.17,19.23,19.14,19.23,4400.0,19.17,19.23,19.14,19.23,4400.0
2009-04-16 10:15:00,19.22,19.23,19.2,19.22,5400.0,19.22,19.23,19.2,19.22,5400.0
2009-04-16 10:20:00,19.18,19.19,19.16,19.16,3800.0,19.18,19.19,19.16,19.16,3800.0
2009-04-16 10:25:00,19.15,19.16,19.12,19.13,3600.0,19.15,19.16,19.12,19.13,3600.0
2009-04-16 10:30:00,19.14,19.21,19.11,19.2,29800.0,19.14,19.21,19.11,19.2,29800.0
2009-04-16 10:35:00,19.2,19.21,19.18,19.18,32200.0,19.2,19.21,19.18,19.18,32200.0
2009-04-16 10:40:00,19.2,19.2,19.17,19.19,7600.0,19.2,19.2,19.17,19.19,7600.0
2009-04-16 10:45:00,19.18,19.19,19.17,19.17,12400.0,19.18,19.19,19.17,19.17,12400.0
2009-04-16 10:50:00,19.18,19.23,19.18,19.2,12400.0,19.18,19.23,19.18,19.2,12400.0
2009-04-16 10:55:00,19.18,19.23,19.18,19.23,7400.0,19.18,19.23,19.18,19.23,7400.0
2009-04-16 11:00:00,19.24,19.24,19.22,19.22,1600.0,19.24,19.24,19.22,19.22,1600.0
2009-04-16 11:05:00,19.21,19.23,19.16,19.19,60400.0,19.21,19.23,19.16,19.19,60400.0
2009-04-16 11:10:00,19.2,19.23,19.17,19.23,84600.0,19.2,19.23,19.17,19.23,84600.0
2009-04-16 11:15:00,19.23,19.24,19.21,19.23,2600.0,19.23,19.24,19.21,19.23,2600.0
2009-04-16 11:20:00,19.25,19.3,19.23,19.25,9200.0,19.25,19.3,19.23,19.25,9200.0
2009-04-16 11:25:00,19.27,19.27,19.23,19.24,5600.0,19.27,19.27,19.23,19.24,5600.0
2009-04-16 11:30:00,19.24,19.25,19.22,19.22,3000.0,19.24,19.25,19.22,19.22,3000.0
2009-04-16 11:35:00,19.22,19.27,19.22,19.24,8200.0,19.22,19.27,19.22,19.24,8200.0
2009-04-16 11:40:00,19.24,19.25,19.21,19.22,38200.0,19.24,19.25,19.21,19.22,38200.0
2009-04-16 11:45:00,19.22,19.23,19.21,19.21,6400.0,19.22,19.23,19.21,19.21,6400.0
2009-04-16 11:50:00,19.21,19.21,19.17,19.19,12000.0,19.21,19.21,19.17,19.19,12000.0
2009-04-16 11:55:00,19.18,19.21,19.18,19.18,2600.0,19.18,19.21,19.18,19.18,2600.0
2009-04-16 12:00:00,19.17,19.18,19.14,19.14,1800.0,19.17,19.18,19.14,19.14,1800.0
2009-04-16 12:05:00,19.15,19.19,19.15,19.19,3000.0,19.15,19.19,19.15,19.19,3000.0
2009-04-16 12:10:00,19.2,19.22,19.19,19.21,3800.0,19.2,19.22,19.19,19.21,3800.0
2009-04-16 12:15:00,19.22,19.22,19.18,19.2,5200.0,19.22,19.22,19.18,19.2,5200.0
2009-04-16 12:20:00,19.2,19.2,19.15,19.17,17000.0,19.2,19.2,19.15,19.17,17000.0
2009-04-16 12:25:00,19.16,19.18,19.15,19.18,3600.0,19.16,19.18,19.15,19.18,3600.0
2009-04-16 12:30:00,19.18,19.2,19.16,19.18,7600.0,19.18,19.2,19.16,19.18,7600.0
2009-04-16 12:35:00,19.18,19.27,19.18,19.27,11200.0,19.18,19.27,19.18,19.27,11200.0
2009-04-16 12:40:00,19.25,19.26,19.24,19.24,2600.0,19.25,19.26,19.24,19.24,2600.0
2009-04-16 12:45:00,19.25,19.31,19.25,19.28,7600.0,19.25,19.31,19.25,19.28,7600.0
2009-04-16 12:50:00,19.28,19.29,19.27,19.28,4600.0,19.28,19.29,19.27,19.28,4600.0
2009-04-16 12:55:00,19.3,19.31,19.25,19.26,9600.0,19.3,19.31,19.25,19.26,9600.0
2009-04-16 13:00:00,19.25,19.31,19.24,19.29,25600.0,19.25,19.31,19.24,19.29,25600.0
2009-04-16 13:05:00,19.29,19.3,19.27,19.27,8400.0,19.29,19.3,19.27,19.27,8400.0
2009-04-16 13:10:00,19.23,19.25,19.22,19.24,5600.0,19.23,19.25,19.22,19.24,5600.0
2009-04-16 13:15:00,19.27,19.27,19.23,19.25,8200.0,19.27,19.27,19.23,19.25,8200.0
2009-04-16 13:20:00,19.27,19.29,19.23,19.27,13000.0,19.27,19.29,19.23,19.27,13000.0
2009-04-16 13:25:00,19.25,19.29,19.25,19.29,6200.0,19.25,19.29,19.25,19.29,6200.0
2009-04-16 13:30:00,19.3,19.33,19.29,19.31,21000.0,19.3,19.33,19.29,19.31,21000.0
2009-04-16 13:35:00,19.31,19.33,19.3,19.3,4000.0,19.31,19.33,19.3,19.3,4000.0
2009-04-16 13:40:00,19.29,19.33,19.28,19.33,8000.0,19.29,19.33,19.28,19.33,8000.0
2009-04-16 13:45:00,19.35,19.35,19.33,19.34,1400.0,19.35,19.35,19.33,19.34,1400.0
2009-04-16 13:50:00,19.35,19.35,19.32,19.32,5600.0,19.35,19.35,19.32,19.32,5600.0
2009-04-16 13:55:00,19.32,19.36,19.32,19.33,7000.0,19.32,19.36,19.32,19.33,7000.0
2009-04-16 14:00:00,19.34,19.36,19.32,19.32,6000.0,19.34,19.36,19.32,19.32,6000.0
2009-04-16 14:05:00,19.33,19.36,19.33,19.36,4600.0,19.33,19.36,19.33,19.36,4600.0
2009-04-16 14:10:00,19.36,19.38,19.35,19.36,4800.0,19.36,19.38,19.35,19.36,4800.0
2009-04-16 14:15:00,19.38,19.38,19.32,19.32,9000.0,19.38,19.38,19.32,19.32,9000.0
2009-04-16 14:20:00,19.33,19.33,19.3,19.3,6000.0,19.33,19.33,19.3,19.3,6000.0
2009-04-16 14:25:00,19.3,19.31,19.29,19.31,3400.0,19.3,19.31,19.29,19.31,3400.0
2009-04-16 14:30:00,19.32,19.33,19.31,19.33,5200.0,19.32,19.33,19.31,19.33,5200.0
2009-04-16 14:35:00,19.33,19.34,19.32,19.33,6800.0,19.33,19.34,19.32,19.33,6800.0
2009-04-16 14:40:00,19.33,19.34,19.32,19.33,4400.0,19.33,19.34,19.32,19.33,4400.0
2009-04-16 14:45:00,19.33,19.36,19.33,19.33,8000.0,19.33,19.36,19.33,19.33,8000.0
2009-04-16 14:50:00,19.33,19.38,19.33,19.36,6600.0,19.33,19.38,19.33,19.36,6600.0
2009-04-16 14:55:00,19.35,19.35,19.32,19.32,11800.0,19.35,19.35,19.32,19.32,11800.0
2009-04-16 15:00:00,19.32,19.33,19.28,19.32,14000.0,19.32,19.33,19.28,19.32,14000.0
2009-04-16 15:05:00,19.31,19.37,19.3,19.35,16000.0,19.31,19.37,19.3,19.35,16000.0
2009-04-16 15:10:00,19.34,19.4,19.34,19.39,3200.0,19.34,19.4,19.34,19.39,3200.0
2009-04-16 15:15:00,19.39,19.4,19.36,19.37,7200.0,19.39,19.4,19.36,19.37,7200.0
2009-04-16 15:20:00,19.38,19.42,19.38,19.41,11600.0,19.38,19.42,19.38,19.41,11600.0
2009-04-16 15:25:00,19.38,19.38,19.36,19.38,8400.0,19.38,19.38,19.36,19.38,8400.0
2009-04-16 15:30:00,19.38,19.39,19.33,19.33,9800.0,19.38,19.39,19.33,19.33,9800.0
2009-04-16 15:35:00,19.33,19.38,19.33,19.38,16800.0,19.33,19.38,19.33,19.38,16800.0
2009-04-16 15:40:00,19.38,19.42,19.3,19.3,14200.0,19.38,19.42,19.3,19.3,14200.0
2009-04-16 15:45:00,19.3,19.34,19.3,19.33,13000.0,19.3,19.34,19.3,19.33,13000.0
2009-04-16 15:50:00,19.31,19.43,19.31,19.37,17600.0,19.31,19.43,19.31,19.37,17600.0
2009-04-16 15:55:00,19.36,19.39,19.32,19.34,12800.0,19.36,19.39,19.32,19.34,12800.0
2009-04-17 09:30:00,19.4,19.4,19.29,19.34,56200.0,19.4,19.4,19.29,19.34,56200.0
2009-04-17 09:35:00,19.33,19.38,19.31,19.31,5600.0,19.33,19.38,19.31,19.31,5600.0
2009-04-17 09:40:00,19.34,19.35,19.22,19.22,16000.0,19.34,19.35,19.22,19.22,16000.0
2009-04-17 09:45:00,19.27,19.3,19.2,19.3,11600.0,19.27,19.3,19.2,19.3,11600.0
2009-04-17 09:50:00,19.3,19.3,19.21,19.23,11600.0,19.3,19.3,19.21,19.23,11600.0
2009-04-17 09:55:00,19.22,19.25,19.11,19.15,9800.0,19.22,19.25,19.11,19.15,9800.0
2009-04-17 10:00:00,19.17,19.19,19.15,19.19,10200.0,19.17,19.19,19.15,19.19,10200.0
2009-04-17 10:05:00,19.2,19.25,19.16,19.23,11000.0,19.2,19.25,19.16,19.23,11000.0
2009-04-17 10:10:00,19.25,19.25,19.22,19.25,11000.0,19.25,19.25,19.22,19.25,11000.0
2009-04-17 10:15:00,19.25,19.25,19.24,19.25,9000.0,19.25,19.25,19.24,19.25,9000.0
2009-04-17 10:20:00,19.25,19.25,19.25,19.25,7600.0,19.25,19.25,19.25,19.25,7600.0
2009-04-17 10:25:00,19.25,19.25,19.25,19.25,9600.0,19.25,19.25,19.25,19.25,9600.0
2009-04-17 10:30:00,19.25,19.25,19.2,19.2,8800.0,19.25,19.25,19.2,19.2,8800.0
2009-04-17 10:35:00,19.22,19.27,19.22,19.27,9200.0,19.22,19.27,19.22,19.27,9200.0
2009-04-17 10:40:00,19.27,19.28,19.22,19.22,6000.0,19.27,19.28,19.22,19.22,6000.0
2009-04-17 10:45:00,19.24,19.26,19.24,19.25,22000.0,19.24,19.26,19.24,19.25,22000.0
2009-04-17 10:50:00,19.26,19.28,19.24,19.24,3800.0,19.26,19.28,19.24,19.24,3800.0
2009-04-17 10:55:00,19.25,19.25,19.23,19.24,10200.0,19.25,19.25,19.23,19.24,10200.0
2009-04-17 11:00:00,19.25,19.25,19.24,19.25,7600.0,19.25,19.25,19.24,19.25,7600.0
2009-04-17 11:05:00,19.24,19.24,19.17,19.18,9800.0,19.24,19.24,19.17,19.18,9800.0
2009-04-17 11:10:00,19.19,19.21,19.13,19.13,17600.0,19.19,19.21,19.13,19.13,17600.0
2009-04-17 11:15:00,19.11,19.14,19.11,19.14,7600.0,19.11,19.14,19.11,19.14,7600.0
2009-04-17 11:20:00,19.13,19.16,19.11,19.15,9400.0,19.13,19.16,19.11,19.15,9400.0
2009-04-17 11:25:00,19.14,19.16,19.12,19.13,8400.0,19.14,19.16,19.12,19.13,8400.0
2009-04-17 11:30:00,19.13,19.19,19.13,19.18,14800.0,19.13,19.19,19.13,19.18,14800.0
2009-04-17 11:35:00,19.18,19.24,19.18,19.21,60000.0,19.18,19.24,19.18,19.21,60000.0
2009-04-17 11:40:00,19.21,19.25,19.21,19.25,16800.0,19.21,19.25,19.21,19.25,16800.0
2009-04-17 11:45:00,19.24,19.25,19.24,19.25,3600.0,19.24,19.25,19.24,19.25,3600.0
2009-04-17 11:50:00,19.25,19.25,19.24,19.24,18000.0,19.25,19.25,19.24,19.24,18000.0
2009-04-17 11:55:00,19.25,19.26,19.24,19.26,11600.0,19.25,19.26,19.24,19.26,11600.0
2009-04-17 12:00:00,19.25,19.29,19.25,19.28,2400.0,19.25,19.29,19.25,19.28,2400.0
2009-04-17 12:05:00,19.29,19.33,19.29,19.33,1800.0,19.29,19.33,19.29,19.33,1800.0
2009-04-17 12:10:00,19.34,19.35,19.33,19.35,11600.0,19.34,19.35,19.33,19.35,11600.0
2009-04-17 12:15:00,19.34,19.34,19.3,19.31,17600.0,19.34,19.34,19.3,19.31,17600.0
2009-04-17 12:20:00,19.31,19.33,19.28,19.28,12000.0,19.31,19.33,19.28,19.28,12000.0
2009-04-17 12:25:00,19.27,19.28,19.25,19.26,60000.0,19.27,19.28,19.25,19.26,60000.0
2009-04-17 12:30:00,19.24,19.25,19.23,19.23,3000.0,19.24,19.25,19.23,19.23,3000.0
2009-04-17 12:35:00,19.22,19.23,19.2,19.22,1800.0,19.22,19.23,19.2,19.22,1800.0
2009-04-17 12:40:00,19.23,19.24,19.23,19.24,1800.0,19.23,19.24,19.23,19.24,1800.0
2009-04-17 12:45:00,19.24,19.28,19.24,19.25,6000.0,19.24,19.28,19.24,19.25,6000.0
2009-04-17 12:50:00,19.25,19.27,19.25,19.25,6800.0,19.25,19.27,19.25,19.25,6800.0
2009-04-17 12:55:00,19.26,19.26,19.23,19.25,5800.0,19.26,19.26,19.23,19.25,5800.0
2009-04-17 13:00:00,19.25,19.29,19.24,19.24,3600.0,19.25,19.29,19.24,19.24,3600.0
2009-04-17 13:05:00,19.25,19.27,19.23,19.27,56000.0,19.25,19.27,19.23,19.27,56000.0
2009-04-17 13:10:00,19.27,19.27,19.22,19.23,4000.0,19.27,19.27,19.22,19.23,4000.0
2009-04-17 13:15:00,19.24,19.24,19.23,19.23,1400.0,19.24,19.24,19.23,19.23,1400.0
2009-04-17 13:20:00,19.23,19.27,19.23,19.24,4600.0,19.23,19.27,19.23,19.24,4600.0
2009-04-17 13:25:00,19.23,19.25,19.22,19.23,7000.0,19.23,19.25,19.22,19.23,7000.0
2009-04-17 13:30:00,19.23,19.25,19.18,19.24,8600.0,19.23,19.25,19.18,19.24,8600.0
2009-04-17 13:35:00,19.24,19.24,19.21,19.24,10600.0,19.24,19.24,19.21,19.24,10600.0
2009-04-17 13:40:00,19.22,19.25,19.2,19.24,17000.0,19.22,19.25,19.2,19.24,17000.0
2009-04-17 13:45:00,19.24,19.29,19.23,19.25,11400.0,19.24,19.29,19.23,19.25,11400.0
2009-04-17 13:50:00,19.27,19.3,19.27,19.3,4000.0,19.27,19.3,19.27,19.3,4000.0
2009-04-17 13:55:00,19.31,19.33,19.31,19.32,3200.0,19.31,19.33,19.31,19.32,3200.0
2009-04-17 14:00:00,19.33,19.34,19.32,19.33,4200.0,19.33,19.34,19.32,19.33,4200.0
2009-04-17 14:05:00,19.36,19.37,19.34,19.36,6800.0,19.36,19.37,19.34,19.36,6800.0
2009-04-17 14:10:00,19.36,19.36,19.36,19.36,2400.0,19.36,19.36,19.36,19.36,2400.0
2009-04-17 14:15:00,19.35,19.36,19.34,19.35,4400.0,19.35,19.36,19.34,19.35,4400.0
2009-04-17 14:20:00,19.35,19.38,19.32,19.35,11400.0,19.35,19.38,19.32,19.35,11400.0
2009-04-17 14:25:00,19.36,19.36,19.34,19.34,3000.0,19.36,19.36,19.34,19.34,3000.0
2009-04-17 14:30:00,19.35,19.36,19.34,19.36,3800.0,19.35,19.36,19.34,19.36,3800.0
2009-04-17 14:35:00,19.35,19.36,19.35,19.35,7400.0,19.35,19.36,19.35,19.35,7400.0
2009-04-17 14:40:00,19.36,19.38,19.35,19.36,13600.0,19.36,19.38,19.35,19.36,13600.0
2009-04-17 14:45:00,19.36,19.37,19.35,19.36,35600.0,19.36,19.37,19.35,19.36,35600.0
2009-04-17 14:50:00,19.36,19.36,19.32,19.32,7400.0,19.36,19.36,19.32,19.32,7400.0
2009-04-17 14:55:00,19.32,19.33,19.29,19.29,18400.0,19.32,19.33,19.29,19.29,18400.0
2009-04-17 15:00:00,19.31,19.36,19.3,19.34,10800.0,19.31,19.36,19.3,19.34,10800.0
2009-04-17 15:05:00,19.34,19.35,19.32,19.35,13400.0,19.34,19.35,19.32,19.35,13400.0
2009-04-17 15:10:00,19.35,19.43,19.33,19.43,17200.0,19.35,19.43,19.33,19.43,17200.0
2009-04-17 15:15:00,19.42,19.43,19.39,19.4,10800.0,19.42,19.43,19.39,19.4,10800.0
2009-04-17 15:20:00,19.4,19.43,19.4,19.43,12800.0,19.4,19.43,19.4,19.43,12800.0
2009-04-17 15:25:00,19.44,19.44,19.41,19.42,7800.0,19.44,19.44,19.41,19.42,7800.0
2009-04-17 15:30:00,19.43,19.43,19.38,19.38,9600.0,19.43,19.43,19.38,19.38,9600.0
2009-04-17 15:35:00,19.39,19.41,19.36,19.41,7000.0,19.39,19.41,19.36,19.41,7000.0
2009-04-17 15:40:00,19.39,19.41,19.36,19.39,13400.0,19.39,19.41,19.36,19.39,13400.0
2009-04-17 15:45:00,19.4,19.41,19.36,19.41,73800.0,19.4,19.41,19.36,19.41,73800.0
2009-04-17 15:50:00,19.41,19.58,19.37,19.4,176200.0,19.41,19.58,19.37,19.4,176200.0
2009-04-17 15:55:00,19.41,19.41,19.35,19.37,25600.0,19.41,19.41,19.35,19.37,25600.0
2009-04-20 09:30:00,19.13,19.31,19.09,19.14,12000.0,19.13,19.31,19.09,19.14,12000.0
2009-04-20 09:35:00,19.23,19.34,19.12,19.27,9400.0,19.23,19.34,19.12,19.27,9400.0
2009-04-20 09:40:00,19.28,19.31,19.16,19.24,13000.0,19.28,19.31,19.16,19.24,13000.0
2009-04-20 09:45:00,19.28,19.31,19.25,19.3,13000.0,19.28,19.31,19.25,19.3,13000.0
2009-04-20 09:50:00,19.28,19.28,19.25,19.28,8600.0,19.28,19.28,19.25,19.28,8600.0
2009-04-20 09:55:00,19.28,19.28,19.17,19.21,8000.0,19.28,19.28,19.17,19.21,8000.0
2009-04-20 10:00:00,19.21,19.21,19.13,19.18,23000.0,19.21,19.21,19.13,19.18,23000.0
2009-04-20 10:05:00,19.18,19.18,19.15,19.18,10800.0,19.18,19.18,19.15,19.18,10800.0
2009-04-20 10:10:00,19.15,19.16,19.09,19.15,6000.0,19.15,19.16,19.09,19.15,6000.0
2009-04-20 10:15:00,19.13,19.13,19.07,19.11,4400.0,19.13,19.13,19.07,19.11,4400.0
2009-04-20 10:20:00,19.13,19.18,19.13,19.17,17000.0,19.13,19.18,19.13,19.17,17000.0
2009-04-20 10:25:00,19.16,19.19,19.12,19.15,16400.0,19.16,19.19,19.12,19.15,16400.0
2009-04-20 10:30:00,19.15,19.17,19.13,19.17,9600.0,19.15,19.17,19.13,19.17,9600.0
2009-04-20 10:35:00,19.18,19.18,19.16,19.18,1800.0,19.18,19.18,19.16,19.18,1800.0
2009-04-20 10:40:00,19.17,19.18,19.15,19.15,7400.0,19.17,19.18,19.15,19.15,7400.0
2009-04-20 10:45:00,19.14,19.17,19.06,19.13,32400.0,19.14,19.17,19.06,19.13,32400.0
2009-04-20 10:50:00,19.13,19.14,19.08,19.1,3600.0,19.13,19.14,19.08,19.1,3600.0
2009-04-20 10:55:00,19.11,19.11,19.05,19.09,10400.0,19.11,19.11,19.05,19.09,10400.0
2009-04-20 11:00:00,19.07,19.13,19.05,19.08,34600.0,19.07,19.13,19.05,19.08,34600.0
2009-04-20 11:05:00,19.08,19.11,19.04,19.1,9600.0,19.08,19.11,19.04,19.1,9600.0
2009-04-20 11:10:00,19.1,19.12,19.04,19.12,11000.0,19.1,19.12,19.04,19.12,11000.0
2009-04-20 11:15:00,19.14,19.21,19.13,19.2,25600.0,19.14,19.21,19.13,19.2,25600.0
2009-04-20 11:20:00,19.18,19.24,19.18,19.24,2000.0,19.18,19.24,19.18,19.24,2000.0
2009-04-20 11:25:00,19.24,19.24,19.23,19.23,2600.0,19.24,19.24,19.23,19.23,2600.0
2009-04-20 11:30:00,19.27,19.27,19.2,19.25,5200.0,19.27,19.27,19.2,19.25,5200.0
2009-04-20 11:35:00,19.22,19.24,19.2,19.24,1800.0,19.22,19.24,19.2,19.24,1800.0
2009-04-20 11:40:00,19.22,19.25,19.2,19.21,22800.0,19.22,19.25,19.2,19.21,22800.0
2009-04-20 11:45:00,19.22,19.22,19.2,19.2,2200.0,19.22,19.22,19.2,19.2,2200.0
2009-04-20 11:50:00,19.21,19.26,19.21,19.25,10400.0,19.21,19.26,19.21,19.25,10400.0
2009-04-20 11:55:00,19.23,19.24,19.18,19.21,8800.0,19.23,19.24,19.18,19.21,8800.0
2009-04-20 12:00:00,19.2,19.24,19.18,19.23,7000.0,19.2,19.24,19.18,19.23,7000.0
2009-04-20 12:05:00,19.22,19.23,19.22,19.23,1200.0,19.22,19.23,19.22,19.23,1200.0
2009-04-20 12:10:00,19.23,19.24,19.2,19.23,4600.0,19.23,19.24,19.2,19.23,4600.0
2009-04-20 12:15:00,19.22,19.24,19.2,19.22,6000.0,19.22,19.24,19.2,19.22,6000.0
2009-04-20 12:20:00,19.23,19.27,19.2,19.22,7200.0,19.23,19.27,19.2,19.22,7200.0
2009-04-20 12:25:00,19.22,19.25,19.22,19.24,5000.0,19.22,19.25,19.22,19.24,5000.0
2009-04-20 12:30:00,19.24,19.28,19.23,19.25,5400.0,19.24,19.28,19.23,19.25,5400.0
2009-04-20 12:35:00,19.27,19.27,19.22,19.22,3400.0,19.27,19.27,19.22,19.22,3400.0
2009-04-20 12:40:00,19.21,19.21,19.21,19.21,400.0,19.21,19.21,19.21,19.21,400.0
2009-04-20 12:45:00,19.22,19.23,19.21,19.21,3200.0,19.22,19.23,19.21,19.21,3200.0
2009-04-20 12:50:00,19.22,19.24,19.2,19.22,8200.0,19.22,19.24,19.2,19.22,8200.0
2009-04-20 12:55:00,19.23,19.28,19.23,19.27,6000.0,19.23,19.28,19.23,19.27,6000.0
2009-04-20 13:00:00,19.24,19.24,19.18,19.2,4000.0,19.24,19.24,19.18,19.2,4000.0
2009-04-20 13:05:00,19.18,19.2,19.15,19.16,5200.0,19.18,19.2,19.15,19.16,5200.0
2009-04-20 13:10:00,19.15,19.18,19.14,19.18,11600.0,19.15,19.18,19.14,19.18,11600.0
2009-04-20 13:15:00,19.18,19.25,19.18,19.19,40400.0,19.18,19.25,19.18,19.19,40400.0
2009-04-20 13:20:00,19.19,19.2,19.18,19.2,3600.0,19.19,19.2,19.18,19.2,3600.0
2009-04-20 13:25:00,19.18,19.2,19.18,19.18,3400.0,19.18,19.2,19.18,19.18,3400.0
2009-04-20 13:30:00,19.19,19.2,19.18,19.19,10000.0,19.19,19.2,19.18,19.19,10000.0
2009-04-20 13:35:00,19.18,19.21,19.18,19.21,5400.0,19.18,19.21,19.18,19.21,5400.0
2009-04-20 13:40:00,19.21,19.21,19.19,19.19,4400.0,19.21,19.21,19.19,19.19,4400.0
2009-04-20 13:45:00,19.2,19.2,19.16,19.16,2800.0,19.2,19.2,19.16,19.16,2800.0
2009-04-20 13:50:00,19.17,19.23,19.16,19.23,11600.0,19.17,19.23,19.16,19.23,11600.0
2009-04-20 13:55:00,19.23,19.23,19.18,19.18,12200.0,19.23,19.23,19.18,19.18,12200.0
2009-04-20 14:00:00,19.18,19.18,19.17,19.18,4400.0,19.18,19.18,19.17,19.18,4400.0
2009-04-20 14:05:00,19.17,19.18,19.15,19.16,26000.0,19.17,19.18,19.15,19.16,26000.0
2009-04-20 14:10:00,19.15,19.18,19.15,19.18,10200.0,19.15,19.18,19.15,19.18,10200.0
2009-04-20 14:15:00,19.18,19.2,19.18,19.2,5400.0,19.18,19.2,19.18,19.2,5400.0
2009-04-20 14:20:00,19.18,19.2,19.18,19.18,3600.0,19.18,19.2,19.18,19.18,3600.0
2009-04-20 14:25:00,19.18,19.19,19.17,19.17,4800.0,19.18,19.19,19.17,19.17,4800.0
2009-04-20 14:30:00,19.18,19.18,19.16,19.16,6600.0,19.18,19.18,19.16,19.16,6600.0
2009-04-20 14:35:00,19.16,19.16,19.14,19.15,6600.0,19.16,19.16,19.14,19.15,6600.0
2009-04-20 14:40:00,19.15,19.22,19.14,19.22,7600.0,19.15,19.22,19.14,19.22,7600.0
2009-04-20 14:45:00,19.22,19.22,19.17,19.18,10600.0,19.22,19.22,19.17,19.18,10600.0
2009-04-20 14:50:00,19.18,19.19,19.11,19.12,6600.0,19.18,19.19,19.11,19.12,6600.0
2009-04-20 14:55:00,19.13,19.14,19.1,19.11,6000.0,19.13,19.14,19.1,19.11,6000.0
2009-04-20 15:00:00,19.11,19.13,19.1,19.12,5000.0,19.11,19.13,19.1,19.12,5000.0
2009-04-20 15:05:00,19.13,19.16,19.11,19.14,13600.0,19.13,19.16,19.11,19.14,13600.0
2009-04-20 15:10:00,19.13,19.14,19.1,19.11,11400.0,19.13,19.14,19.1,19.11,11400.0
2009-04-20 15:15:00,19.11,19.11,19.07,19.09,9600.0,19.11,19.11,19.07,19.09,9600.0
2009-04-20 15:20:00,19.09,19.09,19.05,19.08,10200.0,19.09,19.09,19.05,19.08,10200.0
2009-04-20 15:25:00,19.08,19.09,19.06,19.07,12600.0,19.08,19.09,19.06,19.07,12600.0
2009-04-20 15:30:00,19.06,19.08,19.03,19.03,94800.0,19.06,19.08,19.03,19.03,94800.0
2009-04-20 15:35:00,19.03,19.04,19.0,19.0,31800.0,19.03,19.04,19.0,19.0,31800.0
2009-04-20 15:40:00,19.0,19.01,18.97,18.99,50600.0,19.0,19.01,18.97,18.99,50600.0
2009-04-20 15:45:00,18.99,19.03,18.98,19.0,81200.0,18.99,19.03,18.98,19.0,81200.0
2009-04-20 15:50:00,19.01,19.02,18.97,19.0,25800.0,19.01,19.02,18.97,19.0,25800.0
2009-04-20 15:55:00,19.0,19.02,18.96,18.97,23000.0,19.0,19.02,18.96,18.97,23000.0
2009-04-21 09:30:00,18.96,19.21,18.95,19.08,23800.0,18.96,19.21,18.95,19.08,23800.0
2009-04-21 09:35:00,19.09,19.09,19.05,19.05,10800.0,19.09,19.09,19.05,19.05,10800.0
2009-04-21 09:40:00,19.04,19.06,18.95,18.96,6800.0,19.04,19.06,18.95,18.96,6800.0
2009-04-21 09:45:00,18.96,18.96,18.93,18.93,2200.0,18.96,18.96,18.93,18.93,2200.0
2009-04-21 09:50:00,18.95,19.06,18.94,18.96,9400.0,18.95,19.06,18.94,18.96,9400.0
2009-04-21 09:55:00,18.95,18.97,18.94,18.95,2800.0,18.95,18.97,18.94,18.95,2800.0
2009-04-21 10:00:00,18.95,18.99,18.94,18.95,6800.0,18.95,18.99,18.94,18.95,6800.0
2009-04-21 10:05:00,18.95,19.06,18.93,19.06,11600.0,18.95,19.06,18.93,19.06,11600.0
2009-04-21 10:10:00,19.06,19.06,18.93,18.93,1800.0,19.06,19.06,18.93,18.93,1800.0
2009-04-21 10:15:00,18.85,18.86,18.82,18.82,3800.0,18.85,18.86,18.82,18.82,3800.0
2009-04-21 10:20:00,18.82,18.85,18.81,18.84,7400.0,18.82,18.85,18.81,18.84,7400.0
2009-04-21 10:25:00,18.84,18.86,18.81,18.86,4000.0,18.84,18.86,18.81,18.86,4000.0
2009-04-21 10:30:00,18.83,18.85,18.75,18.81,7800.0,18.83,18.85,18.75,18.81,7800.0
2009-04-21 10:35:00,18.8,18.86,18.8,18.86,3000.0,18.8,18.86,18.8,18.86,3000.0
2009-04-21 10:40:00,18.84,18.84,18.81,18.84,5400.0,18.84,18.84,18.81,18.84,5400.0
2009-04-21 10:45:00,18.84,18.89,18.82,18.82,14200.0,18.84,18.89,18.82,18.82,14200.0
2009-04-21 10:50:00,18.81,18.86,18.79,18.86,9000.0,18.81,18.86,18.79,18.86,9000.0
2009-04-21 10:55:00,18.85,18.86,18.82,18.83,4600.0,18.85,18.86,18.82,18.83,4600.0
2009-04-21 11:00:00,18.83,18.85,18.83,18.85,4800.0,18.83,18.85,18.83,18.85,4800.0
2009-04-21 11:05:00,18.85,18.85,18.82,18.82,8600.0,18.85,18.85,18.82,18.82,8600.0
2009-04-21 11:10:00,18.84,18.87,18.83,18.86,5200.0,18.84,18.87,18.83,18.86,5200.0
2009-04-21 11:15:00,18.85,18.87,18.84,18.85,12000.0,18.85,18.87,18.84,18.85,12000.0
2009-04-21 11:20:00,18.84,18.86,18.8,18.81,8000.0,18.84,18.86,18.8,18.81,8000.0
2009-04-21 11:25:00,18.82,18.84,18.77,18.8,6000.0,18.82,18.84,18.77,18.8,6000.0
2009-04-21 11:30:00,18.84,18.85,18.81,18.85,2200.0,18.84,18.85,18.81,18.85,2200.0
2009-04-21 11:35:00,18.85,18.85,18.81,18.83,2800.0,18.85,18.85,18.81,18.83,2800.0
2009-04-21 11:40:00,18.83,18.86,18.79,18.81,9800.0,18.83,18.86,18.79,18.81,9800.0
2009-04-21 11:45:00,18.81,18.86,18.81,18.84,22600.0,18.81,18.86,18.81,18.84,22600.0
2009-04-21 11:50:00,18.84,18.84,18.8,18.82,8600.0,18.84,18.84,18.8,18.82,8600.0
2009-04-21 11:55:00,18.8,18.8,18.77,18.78,8400.0,18.8,18.8,18.77,18.78,8400.0
2009-04-21 12:00:00,18.79,18.81,18.78,18.81,9800.0,18.79,18.81,18.78,18.81,9800.0
2009-04-21 12:05:00,18.82,18.9,18.82,18.89,9600.0,18.82,18.9,18.82,18.89,9600.0
2009-04-21 12:10:00,18.89,18.89,18.83,18.83,4800.0,18.89,18.89,18.83,18.83,4800.0
2009-04-21 12:15:00,18.84,18.86,18.8,18.85,7800.0,18.84,18.86,18.8,18.85,7800.0
2009-04-21 12:20:00,18.85,18.88,18.84,18.85,5800.0,18.85,18.88,18.84,18.85,5800.0
2009-04-21 12:25:00,18.86,18.86,18.82,18.83,4000.0,18.86,18.86,18.82,18.83,4000.0
2009-04-21 12:30:00,18.8,18.84,18.79,18.79,6800.0,18.8,18.84,18.79,18.79,6800.0
2009-04-21 12:35:00,18.8,18.82,18.78,18.81,3000.0,18.8,18.82,18.78,18.81,3000.0
2009-04-21 12:40:00,18.82,18.85,18.81,18.85,7200.0,18.82,18.85,18.81,18.85,7200.0
2009-04-21 12:45:00,18.85,18.86,18.83,18.85,3200.0,18.85,18.86,18.83,18.85,3200.0
2009-04-21 12:50:00,18.86,18.86,18.79,18.79,6400.0,18.86,18.86,18.79,18.79,6400.0
2009-04-21 12:55:00,18.79,18.79,18.75,18.76,1800.0,18.79,18.79,18.75,18.76,1800.0
2009-04-21 13:00:00,18.75,18.75,18.73,18.75,2400.0,18.75,18.75,18.73,18.75,2400.0
2009-04-21 13:05:00,18.77,18.78,18.77,18.78,2400.0,18.77,18.78,18.77,18.78,2400.0
2009-04-21 13:10:00,18.77,18.78,18.77,18.78,4400.0,18.77,18.78,18.77,18.78,4400.0
2009-04-21 13:15:00,18.78,18.78,18.74,18.75,3000.0,18.78,18.78,18.74,18.75,3000.0
2009-04-21 13:20:00,18.74,18.75,18.74,18.74,1000.0,18.74,18.75,18.74,18.74,1000.0
2009-04-21 13:25:00,18.74,18.79,18.74,18.77,4600.0,18.74,18.79,18.74,18.77,4600.0
2009-04-21 13:30:00,18.77,18.77,18.74,18.75,3000.0,18.77,18.77,18.74,18.75,3000.0
2009-04-21 13:35:00,18.74,18.75,18.74,18.75,4400.0,18.74,18.75,18.74,18.75,4400.0
2009-04-21 13:40:00,18.75,18.8,18.75,18.77,6600.0,18.75,18.8,18.75,18.77,6600.0
2009-04-21 13:45:00,18.77,18.79,18.72,18.75,6000.0,18.77,18.79,18.72,18.75,6000.0
2009-04-21 13:50:00,18.75,18.79,18.75,18.78,8600.0,18.75,18.79,18.75,18.78,8600.0
2009-04-21 13:55:00,18.78,18.81,18.75,18.76,6600.0,18.78,18.81,18.75,18.76,6600.0
2009-04-21 14:00:00,18.78,18.8,18.74,18.76,6800.0,18.78,18.8,18.74,18.76,6800.0
2009-04-21 14:05:00,18.77,18.79,18.76,18.78,6800.0,18.77,18.79,18.76,18.78,6800.0
2009-04-21 14:10:00,18.78,18.78,18.74,18.74,7800.0,18.78,18.78,18.74,18.74,7800.0
2009-04-21 14:15:00,18.71,18.74,18.71,18.74,2400.0,18.71,18.74,18.71,18.74,2400.0
2009-04-21 14:20:00,18.74,18.79,18.74,18.75,10400.0,18.74,18.79,18.74,18.75,10400.0
2009-04-21 14:25:00,18.74,18.78,18.71,18.77,8400.0,18.74,18.78,18.71,18.77,8400.0
2009-04-21 14:30:00,18.78,18.81,18.75,18.75,15000.0,18.78,18.81,18.75,18.75,15000.0
2009-04-21 14:35:00,18.76,18.8,18.72,18.74,8400.0,18.76,18.8,18.72,18.74,8400.0
2009-04-21 14:40:00,18.75,18.77,18.73,18.75,9000.0,18.75,18.77,18.73,18.75,9000.0
2009-04-21 14:45:00,18.74,18.8,18.74,18.75,8000.0,18.74,18.8,18.74,18.75,8000.0
2009-04-21 14:50:00,18.77,18.78,18.75,18.75,13200.0,18.77,18.78,18.75,18.75,13200.0
2009-04-21 14:55:00,18.77,18.81,18.75,18.75,7600.0,18.77,18.81,18.75,18.75,7600.0
2009-04-21 15:00:00,18.75,18.79,18.74,18.77,6400.0,18.75,18.79,18.74,18.77,6400.0
2009-04-21 15:05:00,18.77,18.85,18.77,18.79,18200.0,18.77,18.85,18.77,18.79,18200.0
2009-04-21 15:10:00,18.79,18.83,18.77,18.8,20200.0,18.79,18.83,18.77,18.8,20200.0
2009-04-21 15:15:00,18.82,18.86,18.82,18.85,19200.0,18.82,18.86,18.82,18.85,19200.0
2009-04-21 15:20:00,18.85,18.86,18.77,18.79,19000.0,18.85,18.86,18.77,18.79,19000.0
2009-04-21 15:25:00,18.79,18.83,18.72,18.74,26000.0,18.79,18.83,18.72,18.74,26000.0
2009-04-21 15:30:00,18.74,18.76,18.71,18.74,21200.0,18.74,18.76,18.71,18.74,21200.0
2009-04-21 15:35:00,18.73,18.75,18.68,18.73,19000.0,18.73,18.75,18.68,18.73,19000.0
2009-04-21 15:40:00,18.73,18.76,18.67,18.71,19600.0,18.73,18.76,18.67,18.71,19600.0
2009-04-21 15:45:00,18.71,18.77,18.63,18.65,41200.0,18.71,18.77,18.63,18.65,41200.0
2009-04-21 15:50:00,18.66,18.71,18.66,18.7,51200.0,18.66,18.71,18.66,18.7,51200.0
2009-04-21 15:55:00,18.7,18.76,18.69,18.75,58000.0,18.7,18.76,18.69,18.75,58000.0
2009-04-22 09:30:00,18.61,18.61,18.57,18.59,8400.0,18.61,18.61,18.57,18.59,8400.0
2009-04-22 09:35:00,18.69,18.7,18.52,18.56,9600.0,18.69,18.7,18.52,18.56,9600.0
2009-04-22 09:40:00,18.6,18.64,18.53,18.54,4600.0,18.6,18.64,18.53,18.54,4600.0
2009-04-22 09:45:00,18.54,18.61,18.54,18.59,5200.0,18.54,18.61,18.54,18.59,5200.0
2009-04-22 09:50:00,18.61,18.72,18.61,18.67,6200.0,18.61,18.72,18.61,18.67,6200.0
2009-04-22 09:55:00,18.7,18.7,18.64,18.65,2600.0,18.7,18.7,18.64,18.65,2600.0
2009-04-22 10:00:00,18.64,18.69,18.63,18.68,14400.0,18.64,18.69,18.63,18.68,14400.0
2009-04-22 10:05:00,18.69,18.7,18.61,18.64,28800.0,18.69,18.7,18.61,18.64,28800.0
2009-04-22 10:10:00,18.62,18.67,18.6,18.65,12000.0,18.62,18.67,18.6,18.65,12000.0
2009-04-22 10:15:00,18.65,18.68,18.61,18.64,16000.0,18.65,18.68,18.61,18.64,16000.0
2009-04-22 10:20:00,18.64,18.68,18.61,18.66,16200.0,18.64,18.68,18.61,18.66,16200.0
2009-04-22 10:25:00,18.66,18.73,18.65,18.65,10400.0,18.66,18.73,18.65,18.65,10400.0
2009-04-22 10:30:00,18.65,18.65,18.61,18.64,9000.0,18.65,18.65,18.61,18.64,9000.0
2009-04-22 10:35:00,18.64,18.67,18.64,18.67,11200.0,18.64,18.67,18.64,18.67,11200.0
2009-04-22 10:40:00,18.67,18.71,18.67,18.68,14800.0,18.67,18.71,18.67,18.68,14800.0
2009-04-22 10:45:00,18.68,18.69,18.65,18.66,6400.0,18.68,18.69,18.65,18.66,6400.0
2009-04-22 10:50:00,18.68,18.75,18.68,18.75,20800.0,18.68,18.75,18.68,18.75,20800.0
2009-04-22 10:55:00,18.76,18.81,18.76,18.77,4400.0,18.76,18.81,18.76,18.77,4400.0
2009-04-22 11:00:00,18.74,18.78,18.73,18.75,7800.0,18.74,18.78,18.73,18.75,7800.0
2009-04-22 11:05:00,18.75,18.8,18.75,18.8,7800.0,18.75,18.8,18.75,18.8,7800.0
2009-04-22 11:10:00,18.8,18.8,18.72,18.76,16000.0,18.8,18.8,18.72,18.76,16000.0
2009-04-22 11:15:00,18.77,18.79,18.73,18.77,6400.0,18.77,18.79,18.73,18.77,6400.0
2009-04-22 11:20:00,18.78,18.83,18.78,18.8,3800.0,18.78,18.83,18.78,18.8,3800.0
2009-04-22 11:25:00,18.81,18.81,18.75,18.81,5400.0,18.81,18.81,18.75,18.81,5400.0
2009-04-22 11:30:00,18.8,18.83,18.8,18.82,4200.0,18.8,18.83,18.8,18.82,4200.0
2009-04-22 11:35:00,18.83,18.83,18.79,18.8,12600.0,18.83,18.83,18.79,18.8,12600.0
2009-04-22 11:40:00,18.8,18.81,18.72,18.74,9000.0,18.8,18.81,18.72,18.74,9000.0
2009-04-22 11:45:00,18.74,18.76,18.74,18.75,6400.0,18.74,18.76,18.74,18.75,6400.0
2009-04-22 11:50:00,18.75,18.76,18.75,18.76,4800.0,18.75,18.76,18.75,18.76,4800.0
2009-04-22 11:55:00,18.76,18.82,18.76,18.8,9000.0,18.76,18.82,18.76,18.8,9000.0
2009-04-22 12:00:00,18.8,18.81,18.78,18.81,7000.0,18.8,18.81,18.78,18.81,7000.0
2009-04-22 12:05:00,18.81,18.91,18.8,18.89,15400.0,18.81,18.91,18.8,18.89,15400.0
2009-04-22 12:10:00,18.88,18.89,18.87,18.89,1600.0,18.88,18.89,18.87,18.89,1600.0
2009-04-22 12:15:00,18.9,18.9,18.86,18.89,6000.0,18.9,18.9,18.86,18.89,6000.0
2009-04-22 12:20:00,18.89,18.91,18.89,18.89,8200.0,18.89,18.91,18.89,18.89,8200.0
2009-04-22 12:25:00,18.89,18.9,18.88,18.9,13200.0,18.89,18.9,18.88,18.9,13200.0
2009-04-22 12:30:00,18.88,18.89,18.88,18.89,3800.0,18.88,18.89,18.88,18.89,3800.0
2009-04-22 12:35:00,18.89,18.91,18.88,18.91,6200.0,18.89,18.91,18.88,18.91,6200.0
2009-04-22 12:40:00,18.9,18.9,18.89,18.9,6200.0,18.9,18.9,18.89,18.9,6200.0
2009-04-22 12:45:00,18.89,18.9,18.82,18.88,16000.0,18.89,18.9,18.82,18.88,16000.0
2009-04-22 12:50:00,18.87,18.91,18.86,18.89,10600.0,18.87,18.91,18.86,18.89,10600.0
2009-04-22 12:55:00,18.9,18.92,18.9,18.9,2200.0,18.9,18.92,18.9,18.9,2200.0
2009-04-22 13:00:00,18.91,18.93,18.91,18.92,17600.0,18.91,18.93,18.91,18.92,17600.0
2009-04-22 13:05:00,18.92,18.95,18.92,18.95,14600.0,18.92,18.95,18.92,18.95,14600.0
2009-04-22 13:10:00,18.95,18.99,18.9,18.98,4600.0,18.95,18.99,18.9,18.98,4600.0
2009-04-22 13:15:00,18.97,19.0,18.96,18.96,4600.0,18.97,19.0,18.96,18.96,4600.0
2009-04-22 13:20:00,18.96,18.99,18.93,18.93,6600.0,18.96,18.99,18.93,18.93,6600.0
2009-04-22 13:25:00,18.93,18.99,18.93,18.99,6600.0,18.93,18.99,18.93,18.99,6600.0
2009-04-22 13:30:00,18.98,18.99,18.95,18.99,8200.0,18.98,18.99,18.95,18.99,8200.0
2009-04-22 13:35:00,18.98,19.02,18.96,19.0,22400.0,18.98,19.02,18.96,19.0,22400.0
2009-04-22 13:40:00,18.99,19.0,18.99,18.99,11200.0,18.99,19.0,18.99,18.99,11200.0
2009-04-22 13:45:00,18.97,19.0,18.96,19.0,39200.0,18.97,19.0,18.96,19.0,39200.0
2009-04-22 13:50:00,19.01,19.02,19.0,19.0,1600.0,19.01,19.02,19.0,19.0,1600.0
2009-04-22 13:55:00,19.0,19.02,19.0,19.01,17800.0,19.0,19.02,19.0,19.01,17800.0
2009-04-22 14:00:00,19.01,19.02,19.0,19.0,6800.0,19.01,19.02,19.0,19.0,6800.0
2009-04-22 14:05:00,19.0,19.1,19.0,19.1,10800.0,19.0,19.1,19.0,19.1,10800.0
2009-04-22 14:10:00,19.08,19.09,19.03,19.04,5400.0,19.08,19.09,19.03,19.04,5400.0
2009-04-22 14:15:00,19.04,19.05,19.02,19.02,3400.0,19.04,19.05,19.02,19.02,3400.0
2009-04-22 14:20:00,19.02,19.02,19.0,19.01,2200.0,19.02,19.02,19.0,19.01,2200.0
2009-04-22 14:25:00,19.01,19.01,19.0,19.01,4600.0,19.01,19.01,19.0,19.01,4600.0
2009-04-22 14:30:00,19.01,19.11,19.01,19.11,13600.0,19.01,19.11,19.01,19.11,13600.0
2009-04-22 14:35:00,19.11,19.11,19.06,19.07,5200.0,19.11,19.11,19.06,19.07,5200.0
2009-04-22 14:40:00,19.05,19.16,19.05,19.12,19600.0,19.05,19.16,19.05,19.12,19600.0
2009-04-22 14:45:00,19.14,19.2,19.12,19.19,16000.0,19.14,19.2,19.12,19.19,16000.0
2009-04-22 14:50:00,19.19,19.27,19.18,19.24,30400.0,19.19,19.27,19.18,19.24,30400.0
2009-04-22 14:55:00,19.25,19.25,19.17,19.18,10800.0,19.25,19.25,19.17,19.18,10800.0
2009-04-22 15:00:00,19.18,19.19,19.11,19.16,19600.0,19.18,19.19,19.11,19.16,19600.0
2009-04-22 15:05:00,19.17,19.29,19.17,19.28,37600.0,19.17,19.29,19.17,19.28,37600.0
2009-04-22 15:10:00,19.27,19.4,19.27,19.36,38000.0,19.27,19.4,19.27,19.36,38000.0
2009-04-22 15:15:00,19.36,19.39,19.25,19.25,30600.0,19.36,19.39,19.25,19.25,30600.0
2009-04-22 15:20:00,19.25,19.31,19.25,19.27,17800.0,19.25,19.31,19.25,19.27,17800.0
2009-04-22 15:25:00,19.28,19.34,19.24,19.32,19800.0,19.28,19.34,19.24,19.32,19800.0
2009-04-22 15:30:00,19.31,19.38,19.28,19.38,30400.0,19.31,19.38,19.28,19.38,30400.0
2009-04-22 15:35:00,19.37,19.38,19.24,19.24,34800.0,19.37,19.38,19.24,19.24,34800.0
2009-04-22 15:40:00,19.23,19.29,19.11,19.19,34200.0,19.23,19.29,19.11,19.19,34200.0
2009-04-22 15:45:00,19.19,19.23,19.08,19.16,37600.0,19.19,19.23,19.08,19.16,37600.0
2009-04-22 15:50:00,19.16,19.31,19.13,19.22,52200.0,19.16,19.31,19.13,19.22,52200.0
2009-04-22 15:55:00,19.23,19.28,19.21,19.23,36800.0,19.23,19.28,19.21,19.23,36800.0
2009-04-23 09:30:00,19.38,19.4,19.0,19.04,15400.0,19.38,19.4,19.0,19.04,15400.0
2009-04-23 09:35:00,19.13,19.23,18.99,19.18,23400.0,19.13,19.23,18.99,19.18,23400.0
2009-04-23 09:40:00,19.18,19.18,18.86,18.86,18200.0,19.18,19.18,18.86,18.86,18200.0
2009-04-23 09:45:00,18.86,18.94,18.81,18.89,30800.0,18.86,18.94,18.81,18.89,30800.0
2009-04-23 09:50:00,18.9,18.91,18.65,18.73,40400.0,18.9,18.91,18.65,18.73,40400.0
2009-04-23 09:55:00,18.74,18.75,18.68,18.72,35600.0,18.74,18.75,18.68,18.72,35600.0
2009-04-23 10:00:00,18.72,18.75,18.59,18.71,40200.0,18.72,18.75,18.59,18.71,40200.0
2009-04-23 10:05:00,18.68,18.72,18.61,18.63,20400.0,18.68,18.72,18.61,18.63,20400.0
2009-04-23 10:10:00,18.62,18.68,18.59,18.68,12200.0,18.62,18.68,18.59,18.68,12200.0
2009-04-23 10:15:00,18.65,18.7,18.61,18.68,9600.0,18.65,18.7,18.61,18.68,9600.0
2009-04-23 10:20:00,18.67,18.85,18.66,18.79,10600.0,18.67,18.85,18.66,18.79,10600.0
2009-04-23 10:25:00,18.84,18.84,18.78,18.78,4000.0,18.84,18.84,18.78,18.78,4000.0
2009-04-23 10:30:00,18.78,18.78,18.7,18.75,10600.0,18.78,18.78,18.7,18.75,10600.0
2009-04-23 10:35:00,18.75,18.82,18.74,18.8,16600.0,18.75,18.82,18.74,18.8,16600.0
2009-04-23 10:40:00,18.78,18.83,18.76,18.8,24600.0,18.78,18.83,18.76,18.8,24600.0
2009-04-23 10:45:00,18.8,18.82,18.75,18.79,18600.0,18.8,18.82,18.75,18.79,18600.0
2009-04-23 10:50:00,18.78,18.78,18.7,18.7,5000.0,18.78,18.78,18.7,18.7,5000.0
2009-04-23 10:55:00,18.71,18.71,18.63,18.71,107000.0,18.71,18.71,18.63,18.71,107000.0
2009-04-23 11:00:00,18.66,18.75,18.62,18.75,3400.0,18.66,18.75,18.62,18.75,3400.0
2009-04-23 11:05:00,18.73,18.76,18.71,18.74,3400.0,18.73,18.76,18.71,18.74,3400.0
2009-04-23 11:10:00,18.75,18.77,18.6,18.6,20400.0,18.75,18.77,18.6,18.6,20400.0
2009-04-23 11:15:00,18.61,18.72,18.59,18.72,7600.0,18.61,18.72,18.59,18.72,7600.0
2009-04-23 11:20:00,18.71,18.76,18.7,18.73,10000.0,18.71,18.76,18.7,18.73,10000.0
2009-04-23 11:25:00,18.73,18.79,18.71,18.75,12600.0,18.73,18.79,18.71,18.75,12600.0
2009-04-23 11:30:00,18.75,18.8,18.73,18.8,15600.0,18.75,18.8,18.73,18.8,15600.0
2009-04-23 11:35:00,18.8,18.83,18.78,18.78,3800.0,18.8,18.83,18.78,18.78,3800.0
2009-04-23 11:40:00,18.79,18.81,18.73,18.79,13400.0,18.79,18.81,18.73,18.79,13400.0
2009-04-23 11:45:00,18.78,18.8,18.77,18.77,10200.0,18.78,18.8,18.77,18.77,10200.0
2009-04-23 11:50:00,18.77,18.78,18.75,18.75,3000.0,18.77,18.78,18.75,18.75,3000.0
2009-04-23 11:55:00,18.77,18.77,18.73,18.76,10400.0,18.77,18.77,18.73,18.76,10400.0
2009-04-23 12:00:00,18.77,18.83,18.76,18.82,60600.0,18.77,18.83,18.76,18.82,60600.0
2009-04-23 12:05:00,18.83,18.91,18.8,18.91,27600.0,18.83,18.91,18.8,18.91,27600.0
2009-04-23 12:10:00,18.91,18.98,18.91,18.98,8800.0,18.91,18.98,18.91,18.98,8800.0
2009-04-23 12:15:00,18.99,19.06,18.99,19.04,57200.0,18.99,19.06,18.99,19.04,57200.0
2009-04-23 12:20:00,19.03,19.04,18.96,18.99,7800.0,19.03,19.04,18.96,18.99,7800.0
2009-04-23 12:25:00,19.0,19.0,18.96,18.98,9400.0,19.0,19.0,18.96,18.98,9400.0
2009-04-23 12:30:00,18.99,19.0,18.88,18.96,8800.0,18.99,19.0,18.88,18.96,8800.0
2009-04-23 12:35:00,18.98,19.0,18.97,18.98,11600.0,18.98,19.0,18.97,18.98,11600.0
2009-04-23 12:40:00,18.98,19.01,18.92,18.94,6600.0,18.98,19.01,18.92,18.94,6600.0
2009-04-23 12:45:00,18.95,18.95,18.93,18.94,1400.0,18.95,18.95,18.93,18.94,1400.0
2009-04-23 12:50:00,18.94,18.94,18.93,18.93,5000.0,18.94,18.94,18.93,18.93,5000.0
2009-04-23 12:55:00,18.94,18.98,18.91,18.91,6400.0,18.94,18.98,18.91,18.91,6400.0
2009-04-23 13:00:00,18.93,18.98,18.92,18.96,5000.0,18.93,18.98,18.92,18.96,5000.0
2009-04-23 13:05:00,18.98,18.99,18.96,18.96,6000.0,18.98,18.99,18.96,18.96,6000.0
2009-04-23 13:10:00,18.97,18.98,18.9,18.91,4400.0,18.97,18.98,18.9,18.91,4400.0
2009-04-23 13:15:00,18.9,18.96,18.9,18.93,8000.0,18.9,18.96,18.9,18.93,8000.0
2009-04-23 13:20:00,18.93,18.99,18.93,18.96,8000.0,18.93,18.99,18.93,18.96,8000.0
2009-04-23 13:25:00,18.96,18.97,18.94,18.96,5000.0,18.96,18.97,18.94,18.96,5000.0
2009-04-23 13:30:00,18.97,18.97,18.9,18.93,7800.0,18.97,18.97,18.9,18.93,7800.0
2009-04-23 13:35:00,18.96,18.96,18.93,18.93,7000.0,18.96,18.96,18.93,18.93,7000.0
2009-04-23 13:40:00,18.94,18.95,18.92,18.92,8200.0,18.94,18.95,18.92,18.92,8200.0
2009-04-23 13:45:00,18.93,18.94,18.89,18.94,6600.0,18.93,18.94,18.89,18.94,6600.0
2009-04-23 13:50:00,18.93,18.93,18.9,18.92,8000.0,18.93,18.93,18.9,18.92,8000.0
2009-04-23 13:55:00,18.94,18.97,18.93,18.96,9200.0,18.94,18.97,18.93,18.96,9200.0
2009-04-23 14:00:00,18.96,18.96,18.89,18.91,12400.0,18.96,18.96,18.89,18.91,12400.0
2009-04-23 14:05:00,18.93,18.95,18.93,18.95,6400.0,18.93,18.95,18.93,18.95,6400.0
2009-04-23 14:10:00,18.95,18.96,18.93,18.95,8200.0,18.95,18.96,18.93,18.95,8200.0
2009-04-23 14:15:00,18.95,18.97,18.95,18.95,14600.0,18.95,18.97,18.95,18.95,14600.0
2009-04-23 14:20:00,18.96,18.96,18.88,18.93,8200.0,18.96,18.96,18.88,18.93,8200.0
2009-04-23 14:25:00,18.93,18.97,18.92,18.93,10800.0,18.93,18.97,18.92,18.93,10800.0
2009-04-23 14:30:00,18.94,18.95,18.91,18.93,10600.0,18.94,18.95,18.91,18.93,10600.0
2009-04-23 14:35:00,18.93,18.97,18.9,18.96,16800.0,18.93,18.97,18.9,18.96,16800.0
2009-04-23 14:40:00,18.96,18.97,18.9,18.92,10200.0,18.96,18.97,18.9,18.92,10200.0
2009-04-23 14:45:00,18.93,18.95,18.92,18.95,8400.0,18.93,18.95,18.92,18.95,8400.0
2009-04-23 14:50:00,18.94,18.94,18.91,18.91,14800.0,18.94,18.94,18.91,18.91,14800.0
2009-04-23 14:55:00,18.91,18.91,18.85,18.86,10200.0,18.91,18.91,18.85,18.86,10200.0
2009-04-23 15:00:00,18.86,18.91,18.84,18.9,10200.0,18.86,18.91,18.84,18.9,10200.0
2009-04-23 15:05:00,18.9,18.9,18.84,18.89,12600.0,18.9,18.9,18.84,18.89,12600.0
2009-04-23 15:10:00,18.87,18.87,18.8,18.83,11400.0,18.87,18.87,18.8,18.83,11400.0
2009-04-23 15:15:00,18.83,18.89,18.82,18.84,32200.0,18.83,18.89,18.82,18.84,32200.0
2009-04-23 15:20:00,18.83,18.92,18.8,18.92,33600.0,18.83,18.92,18.8,18.92,33600.0
2009-04-23 15:25:00,18.93,18.93,18.85,18.85,21000.0,18.93,18.93,18.85,18.85,21000.0
2009-04-23 15:30:00,18.86,18.93,18.83,18.86,36400.0,18.86,18.93,18.83,18.86,36400.0
2009-04-23 15:35:00,18.88,18.92,18.82,18.89,14000.0,18.88,18.92,18.82,18.89,14000.0
2009-04-23 15:40:00,18.91,19.03,18.89,19.0,36800.0,18.91,19.03,18.89,19.0,36800.0
2009-04-23 15:45:00,19.01,19.09,18.93,19.05,48200.0,19.01,19.09,18.93,19.05,48200.0
2009-04-23 15:50:00,19.07,19.19,19.05,19.1,51800.0,19.07,19.19,19.05,19.1,51800.0
2009-04-23 15:55:00,19.09,19.19,19.07,19.12,43600.0,19.09,19.19,19.07,19.12,43600.0
2009-04-24 09:30:00,19.09,19.43,19.02,19.31,27600.0,19.09,19.43,19.02,19.31,27600.0
2009-04-24 09:35:00,19.3,19.36,19.11,19.18,70400.0,19.3,19.36,19.11,19.18,70400.0
2009-04-24 09:40:00,19.15,19.31,19.09,19.26,37200.0,19.15,19.31,19.09,19.26,37200.0
2009-04-24 09:45:00,19.25,19.44,19.25,19.44,39600.0,19.25,19.44,19.25,19.44,39600.0
2009-04-24 09:50:00,19.45,19.8,19.43,19.66,104600.0,19.45,19.8,19.43,19.66,104600.0
2009-04-24 09:55:00,19.66,19.76,19.56,19.69,60600.0,19.66,19.76,19.56,19.69,60600.0
2009-04-24 10:00:00,19.71,20.04,19.71,19.92,69200.0,19.71,20.04,19.71,19.92,69200.0
2009-04-24 10:05:00,19.92,19.97,19.87,19.93,43200.0,19.92,19.97,19.87,19.93,43200.0
2009-04-24 10:10:00,19.93,20.08,19.91,19.99,64000.0,19.93,20.08,19.91,19.99,64000.0
2009-04-24 10:15:00,20.03,20.06,19.96,20.04,118200.0,20.03,20.06,19.96,20.04,118200.0
2009-04-24 10:20:00,20.04,20.04,19.9,19.9,17200.0,20.04,20.04,19.9,19.9,17200.0
2009-04-24 10:25:00,19.91,19.93,19.86,19.86,34400.0,19.91,19.93,19.86,19.86,34400.0
2009-04-24 10:30:00,19.86,19.96,19.77,19.96,163400.0,19.86,19.96,19.77,19.96,163400.0
2009-04-24 10:35:00,19.99,20.08,19.93,19.98,28400.0,19.99,20.08,19.93,19.98,28400.0
2009-04-24 10:40:00,19.98,20.0,19.96,19.98,36400.0,19.98,20.0,19.96,19.98,36400.0
2009-04-24 10:45:00,19.98,20.28,19.98,20.17,65800.0,19.98,20.28,19.98,20.17,65800.0
2009-04-24 10:50:00,20.14,20.32,20.13,20.29,31400.0,20.14,20.32,20.13,20.29,31400.0
2009-04-24 10:55:00,20.29,20.3,20.18,20.18,33000.0,20.29,20.3,20.18,20.18,33000.0
2009-04-24 11:00:00,20.18,20.19,20.07,20.11,76800.0,20.18,20.19,20.07,20.11,76800.0
2009-04-24 11:05:00,20.07,20.09,20.03,20.03,31600.0,20.07,20.09,20.03,20.03,31600.0
2009-04-24 11:10:00,20.03,20.06,20.01,20.05,27000.0,20.03,20.06,20.01,20.05,27000.0
2009-04-24 11:15:00,20.05,20.11,20.05,20.08,38000.0,20.05,20.11,20.05,20.08,38000.0
2009-04-24 11:20:00,20.09,20.09,20.0,20.01,150800.0,20.09,20.09,20.0,20.01,150800.0
2009-04-24 11:25:00,20.0,20.03,20.0,20.0,51600.0,20.0,20.03,20.0,20.0,51600.0
2009-04-24 11:30:00,20.0,20.0,20.0,20.0,51400.0,20.0,20.0,20.0,20.0,51400.0
2009-04-24 11:35:00,20.0,20.16,20.0,20.08,60800.0,20.0,20.16,20.0,20.08,60800.0
2009-04-24 11:40:00,20.07,20.08,20.03,20.04,8200.0,20.07,20.08,20.03,20.04,8200.0
2009-04-24 11:45:00,20.05,20.08,20.0,20.04,39600.0,20.05,20.08,20.0,20.04,39600.0
2009-04-24 11:50:00,20.04,20.08,20.04,20.07,9800.0,20.04,20.08,20.04,20.07,9800.0
2009-04-24 11:55:00,20.06,20.13,20.06,20.09,41800.0,20.06,20.13,20.06,20.09,41800.0
2009-04-24 12:00:00,20.1,20.14,20.08,20.13,8400.0,20.1,20.14,20.08,20.13,8400.0
2009-04-24 12:05:00,20.14,20.17,20.08,20.14,43200.0,20.14,20.17,20.08,20.14,43200.0
2009-04-24 12:10:00,20.15,20.15,20.04,20.08,62000.0,20.15,20.15,20.04,20.08,62000.0
2009-04-24 12:15:00,20.08,20.11,20.03,20.05,17000.0,20.08,20.11,20.03,20.05,17000.0
2009-04-24 12:20:00,20.05,20.11,20.0,20.03,63000.0,20.05,20.11,20.0,20.03,63000.0
2009-04-24 12:25:00,20.01,20.05,20.01,20.01,33200.0,20.01,20.05,20.01,20.01,33200.0
2009-04-24 12:30:00,20.02,20.04,20.02,20.04,9400.0,20.02,20.04,20.02,20.04,9400.0
2009-04-24 12:35:00,20.05,20.05,20.03,20.04,9800.0,20.05,20.05,20.03,20.04,9800.0
2009-04-24 12:40:00,20.05,20.05,20.0,20.01,38800.0,20.05,20.05,20.0,20.01,38800.0
2009-04-24 12:45:00,20.02,20.02,20.0,20.0,22800.0,20.02,20.02,20.0,20.0,22800.0
2009-04-24 12:50:00,20.0,20.02,20.0,20.02,10600.0,20.0,20.02,20.0,20.02,10600.0
2009-04-24 12:55:00,20.0,20.01,20.0,20.01,40400.0,20.0,20.01,20.0,20.01,40400.0
2009-04-24 13:00:00,20.01,20.02,20.0,20.01,13200.0,20.01,20.02,20.0,20.01,13200.0
2009-04-24 13:05:00,20.0,20.02,20.0,20.02,7800.0,20.0,20.02,20.0,20.02,7800.0
2009-04-24 13:10:00,20.0,20.09,20.0,20.03,76400.0,20.0,20.09,20.0,20.03,76400.0
2009-04-24 13:15:00,20.03,20.03,19.99,20.01,155200.0,20.03,20.03,19.99,20.01,155200.0
2009-04-24 13:20:00,20.0,20.01,19.98,20.0,17400.0,20.0,20.01,19.98,20.0,17400.0
2009-04-24 13:25:00,19.99,20.0,19.98,20.0,18600.0,19.99,20.0,19.98,20.0,18600.0
2009-04-24 13:30:00,20.0,20.07,19.95,20.04,27800.0,20.0,20.07,19.95,20.04,27800.0
2009-04-24 13:35:00,20.04,20.06,20.0,20.0,9600.0,20.04,20.06,20.0,20.0,9600.0
2009-04-24 13:40:00,20.01,20.03,20.0,20.03,4400.0,20.01,20.03,20.0,20.03,4400.0
2009-04-24 13:45:00,20.03,20.06,20.0,20.03,38400.0,20.03,20.06,20.0,20.03,38400.0
2009-04-24 13:50:00,20.01,20.07,20.0,20.03,64400.0,20.01,20.07,20.0,20.03,64400.0
2009-04-24 13:55:00,20.02,20.02,20.01,20.01,3000.0,20.02,20.02,20.01,20.01,3000.0
2009-04-24 14:00:00,20.02,20.11,19.95,19.97,17400.0,20.02,20.11,19.95,19.97,17400.0
2009-04-24 14:05:00,20.0,20.07,19.98,20.05,14600.0,20.0,20.07,19.98,20.05,14600.0
2009-04-24 14:10:00,20.05,20.05,19.92,19.97,31000.0,20.05,20.05,19.92,19.97,31000.0
2009-04-24 14:15:00,19.97,20.0,19.94,19.94,45400.0,19.97,20.0,19.94,19.94,45400.0
2009-04-24 14:20:00,19.96,20.0,19.93,19.93,42600.0,19.96,20.0,19.93,19.93,42600.0
2009-04-24 14:25:00,19.93,20.03,19.91,19.95,24000.0,19.93,20.03,19.91,19.95,24000.0
2009-04-24 14:30:00,19.95,20.01,19.91,19.94,20000.0,19.95,20.01,19.91,19.94,20000.0
2009-04-24 14:35:00,19.95,19.98,19.92,19.94,16200.0,19.95,19.98,19.92,19.94,16200.0
2009-04-24 14:40:00,19.95,19.95,19.91,19.93,6000.0,19.95,19.95,19.91,19.93,6000.0
2009-04-24 14:45:00,19.95,19.97,19.89,19.89,9800.0,19.95,19.97,19.89,19.89,9800.0
2009-04-24 14:50:00,19.91,19.94,19.88,19.91,11000.0,19.91,19.94,19.88,19.91,11000.0
2009-04-24 14:55:00,19.92,19.93,19.9,19.92,6600.0,19.92,19.93,19.9,19.92,6600.0
2009-04-24 15:00:00,19.93,19.97,19.91,19.95,16000.0,19.93,19.97,19.91,19.95,16000.0
2009-04-24 15:05:00,19.96,19.97,19.91,19.91,17600.0,19.96,19.97,19.91,19.91,17600.0
2009-04-24 15:10:00,19.92,19.95,19.9,19.94,20400.0,19.92,19.95,19.9,19.94,20400.0
2009-04-24 15:15:00,19.94,19.96,19.9,19.9,8000.0,19.94,19.96,19.9,19.9,8000.0
2009-04-24 15:20:00,19.91,19.96,19.9,19.96,6800.0,19.91,19.96,19.9,19.96,6800.0
2009-04-24 15:25:00,19.97,19.97,19.88,19.94,16000.0,19.97,19.97,19.88,19.94,16000.0
2009-04-24 15:30:00,19.96,20.06,19.95,20.0,18200.0,19.96,20.06,19.95,20.0,18200.0
2009-04-24 15:35:00,20.0,20.02,19.92,20.0,17400.0,20.0,20.02,19.92,20.0,17400.0
2009-04-24 15:40:00,20.0,20.1,20.0,20.04,23200.0,20.0,20.1,20.0,20.04,23200.0
2009-04-24 15:45:00,20.05,20.07,20.01,20.02,20400.0,20.05,20.07,20.01,20.02,20400.0
2009-04-24 15:50:00,20.0,20.04,19.9,19.99,44600.0,20.0,20.04,19.9,19.99,44600.0
2009-04-24 15:55:00,19.99,20.03,19.84,19.91,48800.0,19.99,20.03,19.84,19.91,48800.0
2009-04-27 09:30:00,19.68,20.0,19.68,20.0,26400.0,19.68,20.0,19.68,20.0,26400.0
2009-04-27 09:35:00,20.05,20.21,20.01,20.21,21400.0,20.05,20.21,20.01,20.21,21400.0
2009-04-27 09:40:00,20.22,20.23,20.15,20.17,17000.0,20.22,20.23,20.15,20.17,17000.0
2009-04-27 09:45:00,20.19,20.23,20.13,20.23,24400.0,20.19,20.23,20.13,20.23,24400.0
2009-04-27 09:50:00,20.23,20.23,20.15,20.15,16600.0,20.23,20.23,20.15,20.15,16600.0
2009-04-27 09:55:00,20.14,20.14,20.06,20.09,23400.0,20.14,20.14,20.06,20.09,23400.0
2009-04-27 10:00:00,20.1,20.16,20.04,20.08,21800.0,20.1,20.16,20.04,20.08,21800.0
2009-04-27 10:05:00,20.09,20.09,19.98,20.0,21200.0,20.09,20.09,19.98,20.0,21200.0
2009-04-27 10:10:00,20.0,20.04,19.97,20.04,16800.0,20.0,20.04,19.97,20.04,16800.0
2009-04-27 10:15:00,20.04,20.12,20.03,20.11,13400.0,20.04,20.12,20.03,20.11,13400.0
2009-04-27 10:20:00,20.1,20.14,20.06,20.11,15000.0,20.1,20.14,20.06,20.11,15000.0
2009-04-27 10:25:00,20.09,20.12,20.08,20.11,12400.0,20.09,20.12,20.08,20.11,12400.0
2009-04-27 10:30:00,20.09,20.14,20.05,20.08,17000.0,20.09,20.14,20.05,20.08,17000.0
2009-04-27 10:35:00,20.08,20.14,20.08,20.12,12200.0,20.08,20.14,20.08,20.12,12200.0
2009-04-27 10:40:00,20.11,20.15,20.09,20.11,13800.0,20.11,20.15,20.09,20.11,13800.0
2009-04-27 10:45:00,20.11,20.18,20.11,20.15,19400.0,20.11,20.18,20.11,20.15,19400.0
2009-04-27 10:50:00,20.18,20.2,20.14,20.2,5400.0,20.18,20.2,20.14,20.2,5400.0
2009-04-27 10:55:00,20.21,20.23,20.2,20.22,2400.0,20.21,20.23,20.2,20.22,2400.0
2009-04-27 11:00:00,20.23,20.23,20.22,20.22,9400.0,20.23,20.23,20.22,20.22,9400.0
2009-04-27 11:05:00,20.22,20.23,20.2,20.22,6000.0,20.22,20.23,20.2,20.22,6000.0
2009-04-27 11:10:00,20.22,20.23,20.2,20.22,12600.0,20.22,20.23,20.2,20.22,12600.0
2009-04-27 11:15:00,20.21,20.21,20.18,20.18,3000.0,20.21,20.21,20.18,20.18,3000.0
2009-04-27 11:20:00,20.18,20.2,20.16,20.19,12600.0,20.18,20.2,20.16,20.19,12600.0
2009-04-27 11:25:00,20.18,20.2,20.15,20.15,15000.0,20.18,20.2,20.15,20.15,15000.0
2009-04-27 11:30:00,20.16,20.2,20.12,20.16,12800.0,20.16,20.2,20.12,20.16,12800.0
2009-04-27 11:35:00,20.16,20.18,20.1,20.12,17200.0,20.16,20.18,20.1,20.12,17200.0
2009-04-27 11:40:00,20.11,20.13,20.08,20.1,15000.0,20.11,20.13,20.08,20.1,15000.0
2009-04-27 11:45:00,20.1,20.12,20.1,20.11,9800.0,20.1,20.12,20.1,20.11,9800.0
2009-04-27 11:50:00,20.11,20.15,20.1,20.15,20000.0,20.11,20.15,20.1,20.15,20000.0
2009-04-27 11:55:00,20.15,20.2,20.15,20.18,6000.0,20.15,20.2,20.15,20.18,6000.0
2009-04-27 12:00:00,20.17,20.25,20.17,20.22,5800.0,20.17,20.25,20.17,20.22,5800.0
2009-04-27 12:05:00,20.22,20.24,20.17,20.18,28600.0,20.22,20.24,20.17,20.18,28600.0
2009-04-27 12:10:00,20.18,20.18,20.17,20.17,9200.0,20.18,20.18,20.17,20.17,9200.0
2009-04-27 12:15:00,20.17,20.18,20.16,20.16,6000.0,20.17,20.18,20.16,20.16,6000.0
2009-04-27 12:20:00,20.17,20.18,20.16,20.17,6200.0,20.17,20.18,20.16,20.17,6200.0
2009-04-27 12:25:00,20.16,20.17,20.1,20.13,12800.0,20.16,20.17,20.1,20.13,12800.0
2009-04-27 12:30:00,20.13,20.16,20.13,20.15,2400.0,20.13,20.16,20.13,20.15,2400.0
2009-04-27 12:35:00,20.15,20.15,20.08,20.1,5000.0,20.15,20.15,20.08,20.1,5000.0
2009-04-27 12:40:00,20.1,20.1,20.05,20.06,4000.0,20.1,20.1,20.05,20.06,4000.0
2009-04-27 12:45:00,20.07,20.07,20.05,20.05,3800.0,20.07,20.07,20.05,20.05,3800.0
2009-04-27 12:50:00,20.06,20.06,20.03,20.05,5200.0,20.06,20.06,20.03,20.05,5200.0
2009-04-27 12:55:00,20.05,20.08,20.03,20.03,7200.0,20.05,20.08,20.03,20.03,7200.0
2009-04-27 13:00:00,20.05,20.05,20.03,20.05,5800.0,20.05,20.05,20.03,20.05,5800.0
2009-04-27 13:05:00,20.04,20.05,20.03,20.03,8600.0,20.04,20.05,20.03,20.03,8600.0
2009-04-27 13:10:00,20.03,20.05,20.03,20.03,2400.0,20.03,20.05,20.03,20.03,2400.0
2009-04-27 13:15:00,20.03,20.03,19.98,20.0,10800.0,20.03,20.03,19.98,20.0,10800.0
2009-04-27 13:20:00,20.0,20.04,19.97,20.02,8000.0,20.0,20.04,19.97,20.02,8000.0
2009-04-27 13:25:00,20.04,20.06,20.02,20.05,5800.0,20.04,20.06,20.02,20.05,5800.0
2009-04-27 13:30:00,20.04,20.06,20.0,20.05,7200.0,20.04,20.06,20.0,20.05,7200.0
2009-04-27 13:35:00,20.04,20.04,20.0,20.0,4800.0,20.04,20.04,20.0,20.0,4800.0
2009-04-27 13:40:00,20.0,20.03,19.98,19.98,7600.0,20.0,20.03,19.98,19.98,7600.0
2009-04-27 13:45:00,19.98,19.98,19.92,19.95,12000.0,19.98,19.98,19.92,19.95,12000.0
2009-04-27 13:50:00,19.93,19.95,19.9,19.92,5200.0,19.93,19.95,19.9,19.92,5200.0
2009-04-27 13:55:00,19.91,19.93,19.88,19.93,5800.0,19.91,19.93,19.88,19.93,5800.0
2009-04-27 14:00:00,19.93,19.93,19.9,19.92,4800.0,19.93,19.93,19.9,19.92,4800.0
2009-04-27 14:05:00,19.91,19.91,19.85,19.85,10200.0,19.91,19.91,19.85,19.85,10200.0
2009-04-27 14:10:00,19.85,19.91,19.84,19.87,6400.0,19.85,19.91,19.84,19.87,6400.0
2009-04-27 14:15:00,19.88,19.89,19.84,19.85,12400.0,19.88,19.89,19.84,19.85,12400.0
2009-04-27 14:20:00,19.86,19.89,19.84,19.89,6400.0,19.86,19.89,19.84,19.89,6400.0
2009-04-27 14:25:00,19.86,19.87,19.84,19.87,6400.0,19.86,19.87,19.84,19.87,6400.0
2009-04-27 14:30:00,19.87,19.9,19.86,19.88,12600.0,19.87,19.9,19.86,19.88,12600.0
2009-04-27 14:35:00,19.9,19.9,19.86,19.87,10200.0,19.9,19.9,19.86,19.87,10200.0
2009-04-27 14:40:00,19.87,19.88,19.86,19.87,6800.0,19.87,19.88,19.86,19.87,6800.0
2009-04-27 14:45:00,19.88,19.89,19.86,19.88,5200.0,19.88,19.89,19.86,19.88,5200.0
2009-04-27 14:50:00,19.88,19.89,19.82,19.83,11400.0,19.88,19.89,19.82,19.83,11400.0
2009-04-27 14:55:00,19.84,19.85,19.83,19.85,6600.0,19.84,19.85,19.83,19.85,6600.0
2009-04-27 15:00:00,19.85,19.85,19.8,19.83,6600.0,19.85,19.85,19.8,19.83,6600.0
2009-04-27 15:05:00,19.83,19.83,19.77,19.79,7600.0,19.83,19.83,19.77,19.79,7600.0
2009-04-27 15:10:00,19.8,19.84,19.79,19.81,9800.0,19.8,19.84,19.79,19.81,9800.0
2009-04-27 15:15:00,19.81,19.87,19.81,19.86,17800.0,19.81,19.87,19.81,19.86,17800.0
2009-04-27 15:20:00,19.87,19.88,19.85,19.85,17400.0,19.87,19.88,19.85,19.85,17400.0
2009-04-27 15:25:00,19.85,19.86,19.8,19.85,7600.0,19.85,19.86,19.8,19.85,7600.0
2009-04-27 15:30:00,19.85,19.85,19.79,19.8,18400.0,19.85,19.85,19.79,19.8,18400.0
2009-04-27 15:35:00,19.8,19.81,19.77,19.77,13800.0,19.8,19.81,19.77,19.77,13800.0
2009-04-27 15:40:00,19.76,19.88,19.75,19.8,57800.0,19.76,19.88,19.75,19.8,57800.0
2009-04-27 15:45:00,19.8,19.82,19.71,19.77,79000.0,19.8,19.82,19.71,19.77,79000.0
2009-04-27 15:50:00,19.76,19.8,19.74,19.77,38200.0,19.76,19.8,19.74,19.77,38200.0
2009-04-27 15:55:00,19.78,19.8,19.72,19.8,37800.0,19.78,19.8,19.72,19.8,37800.0
2009-04-28 09:30:00,19.68,19.74,19.61,19.7,22400.0,19.68,19.74,19.61,19.7,22400.0
2009-04-28 09:35:00,19.69,19.85,19.68,19.82,9000.0,19.69,19.85,19.68,19.82,9000.0
2009-04-28 09:40:00,19.84,19.98,19.84,19.97,15800.0,19.84,19.98,19.84,19.97,15800.0
2009-04-28 09:45:00,19.97,20.03,19.97,20.03,31000.0,19.97,20.03,19.97,20.03,31000.0
2009-04-28 09:50:00,20.02,20.05,19.89,19.9,14000.0,20.02,20.05,19.89,19.9,14000.0
2009-04-28 09:55:00,19.93,20.08,19.93,20.07,67600.0,19.93,20.08,19.93,20.07,67600.0
2009-04-28 10:00:00,20.08,20.15,20.07,20.1,36000.0,20.08,20.15,20.07,20.1,36000.0
2009-04-28 10:05:00,20.09,20.13,20.03,20.04,20200.0,20.09,20.13,20.03,20.04,20200.0
2009-04-28 10:10:00,20.0,20.03,20.0,20.0,9000.0,20.0,20.03,20.0,20.0,9000.0
2009-04-28 10:15:00,20.0,20.03,19.97,20.01,9400.0,20.0,20.03,19.97,20.01,9400.0
2009-04-28 10:20:00,20.0,20.02,19.95,19.95,17000.0,20.0,20.02,19.95,19.95,17000.0
2009-04-28 10:25:00,19.97,20.05,19.93,19.94,39400.0,19.97,20.05,19.93,19.94,39400.0
2009-04-28 10:30:00,19.93,19.96,19.85,19.86,10800.0,19.93,19.96,19.85,19.86,10800.0
2009-04-28 10:35:00,19.86,19.9,19.85,19.89,9000.0,19.86,19.9,19.85,19.89,9000.0
2009-04-28 10:40:00,19.89,19.95,19.85,19.85,8800.0,19.89,19.95,19.85,19.85,8800.0
2009-04-28 10:45:00,19.85,19.9,19.83,19.87,5000.0,19.85,19.9,19.83,19.87,5000.0
2009-04-28 10:50:00,19.86,19.88,19.8,19.82,11400.0,19.86,19.88,19.8,19.82,11400.0
2009-04-28 10:55:00,19.83,19.84,19.82,19.84,5000.0,19.83,19.84,19.82,19.84,5000.0
2009-04-28 11:00:00,19.85,19.86,19.85,19.86,1600.0,19.85,19.86,19.85,19.86,1600.0
2009-04-28 11:05:00,19.86,19.9,19.86,19.9,9000.0,19.86,19.9,19.86,19.9,9000.0
2009-04-28 11:10:00,19.9,19.94,19.9,19.92,14800.0,19.9,19.94,19.9,19.92,14800.0
2009-04-28 11:15:00,19.92,19.94,19.92,19.94,3600.0,19.92,19.94,19.92,19.94,3600.0
2009-04-28 11:20:00,19.95,19.95,19.93,19.93,13800.0,19.95,19.95,19.93,19.93,13800.0
2009-04-28 11:25:00,19.93,20.0,19.93,19.96,12200.0,19.93,20.0,19.93,19.96,12200.0
2009-04-28 11:30:00,19.96,20.0,19.96,20.0,38400.0,19.96,20.0,19.96,20.0,38400.0
2009-04-28 11:35:00,20.0,20.02,19.98,20.0,15600.0,20.0,20.02,19.98,20.0,15600.0
2009-04-28 11:40:00,19.99,20.01,19.99,20.0,16600.0,19.99,20.01,19.99,20.0,16600.0
2009-04-28 11:45:00,20.0,20.0,19.95,19.95,10800.0,20.0,20.0,19.95,19.95,10800.0
2009-04-28 11:50:00,19.95,19.97,19.95,19.97,6800.0,19.95,19.97,19.95,19.97,6800.0
2009-04-28 11:55:00,19.97,19.99,19.96,19.99,6600.0,19.97,19.99,19.96,19.99,6600.0
2009-04-28 12:00:00,19.99,20.0,19.99,20.0,11800.0,19.99,20.0,19.99,20.0,11800.0
2009-04-28 12:05:00,20.0,20.0,19.96,19.97,12800.0,20.0,20.0,19.96,19.97,12800.0
2009-04-28 12:10:00,19.96,19.98,19.95,19.96,4800.0,19.96,19.98,19.95,19.96,4800.0
2009-04-28 12:15:00,19.96,19.96,19.91,19.92,8400.0,19.96,19.96,19.91,19.92,8400.0
2009-04-28 12:20:00,19.92,19.95,19.92,19.93,6600.0,19.92,19.95,19.92,19.93,6600.0
2009-04-28 12:25:00,19.93,19.94,19.9,19.9,3800.0,19.93,19.94,19.9,19.9,3800.0
2009-04-28 12:30:00,19.92,19.97,19.92,19.97,4600.0,19.92,19.97,19.92,19.97,4600.0
2009-04-28 12:35:00,19.97,19.99,19.97,19.98,3600.0,19.97,19.99,19.97,19.98,3600.0
2009-04-28 12:40:00,19.97,20.0,19.97,20.0,7800.0,19.97,20.0,19.97,20.0,7800.0
2009-04-28 12:45:00,20.0,20.11,20.0,20.07,32600.0,20.0,20.11,20.0,20.07,32600.0
2009-04-28 12:50:00,20.06,20.08,20.05,20.05,20400.0,20.06,20.08,20.05,20.05,20400.0
2009-04-28 12:55:00,20.05,20.09,20.05,20.08,6000.0,20.05,20.09,20.05,20.08,6000.0
2009-04-28 13:00:00,20.08,20.08,20.05,20.07,8600.0,20.08,20.08,20.05,20.07,8600.0
2009-04-28 13:05:00,20.08,20.08,19.97,19.99,7400.0,20.08,20.08,19.97,19.99,7400.0
2009-04-28 13:10:00,19.99,20.01,19.96,20.01,5800.0,19.99,20.01,19.96,20.01,5800.0
2009-04-28 13:15:00,20.02,20.03,19.98,19.99,12800.0,20.02,20.03,19.98,19.99,12800.0
2009-04-28 13:20:00,19.99,20.0,19.95,19.96,10200.0,19.99,20.0,19.95,19.96,10200.0
2009-04-28 13:25:00,19.96,19.99,19.95,19.97,5400.0,19.96,19.99,19.95,19.97,5400.0
2009-04-28 13:30:00,19.98,20.0,19.97,19.98,7800.0,19.98,20.0,19.97,19.98,7800.0
2009-04-28 13:35:00,19.98,19.99,19.95,19.96,5000.0,19.98,19.99,19.95,19.96,5000.0
2009-04-28 13:40:00,19.96,19.98,19.95,19.96,13400.0,19.96,19.98,19.95,19.96,13400.0
2009-04-28 13:45:00,19.96,19.99,19.95,19.96,10200.0,19.96,19.99,19.95,19.96,10200.0
2009-04-28 13:50:00,19.96,19.97,19.88,19.91,11600.0,19.96,19.97,19.88,19.91,11600.0
2009-04-28 13:55:00,19.91,19.92,19.86,19.86,8600.0,19.91,19.92,19.86,19.86,8600.0
2009-04-28 14:00:00,19.86,19.9,19.85,19.86,21800.0,19.86,19.9,19.85,19.86,21800.0
2009-04-28 14:05:00,19.89,19.89,19.84,19.85,19600.0,19.89,19.89,19.84,19.85,19600.0
2009-04-28 14:10:00,19.85,19.88,19.83,19.84,30400.0,19.85,19.88,19.83,19.84,30400.0
2009-04-28 14:15:00,19.84,19.88,19.84,19.86,17600.0,19.84,19.88,19.84,19.86,17600.0
2009-04-28 14:20:00,19.86,19.96,19.85,19.95,42600.0,19.86,19.96,19.85,19.95,42600.0
2009-04-28 14:25:00,19.95,19.96,19.9,19.93,17000.0,19.95,19.96,19.9,19.93,17000.0
2009-04-28 14:30:00,19.94,20.02,19.93,20.0,18800.0,19.94,20.02,19.93,20.0,18800.0
2009-04-28 14:35:00,20.0,20.0,19.97,20.0,29400.0,20.0,20.0,19.97,20.0,29400.0
2009-04-28 14:40:00,20.0,20.04,19.99,20.03,15400.0,20.0,20.04,19.99,20.03,15400.0
2009-04-28 14:45:00,20.03,20.04,20.02,20.04,19600.0,20.03,20.04,20.02,20.04,19600.0
2009-04-28 14:50:00,20.04,20.04,20.0,20.0,8200.0,20.04,20.04,20.0,20.0,8200.0
2009-04-28 14:55:00,20.0,20.0,19.96,19.96,7200.0,20.0,20.0,19.96,19.96,7200.0
2009-04-28 15:00:00,19.96,19.98,19.96,19.97,10400.0,19.96,19.98,19.96,19.97,10400.0
2009-04-28 15:05:00,19.97,19.97,19.93,19.96,30400.0,19.97,19.97,19.93,19.96,30400.0
2009-04-28 15:10:00,19.98,19.98,19.91,19.91,17600.0,19.98,19.98,19.91,19.91,17600.0
2009-04-28 15:15:00,19.9,19.93,19.88,19.88,15600.0,19.9,19.93,19.88,19.88,15600.0
2009-04-28 15:20:00,19.88,19.91,19.85,19.85,16400.0,19.88,19.91,19.85,19.85,16400.0
2009-04-28 15:25:00,19.86,19.89,19.8,19.81,27000.0,19.86,19.89,19.8,19.81,27000.0
2009-04-28 15:30:00,19.81,19.81,19.75,19.76,26800.0,19.81,19.81,19.75,19.76,26800.0
2009-04-28 15:35:00,19.78,19.85,19.76,19.81,15800.0,19.78,19.85,19.76,19.81,15800.0
2009-04-28 15:40:00,19.81,19.81,19.73,19.75,18800.0,19.81,19.81,19.73,19.75,18800.0
2009-04-28 15:45:00,19.76,19.81,19.74,19.78,23000.0,19.76,19.81,19.74,19.78,23000.0
2009-04-28 15:50:00,19.77,19.78,19.75,19.77,25200.0,19.77,19.78,19.75,19.77,25200.0
2009-04-28 15:55:00,19.77,19.78,19.74,19.75,28600.0,19.77,19.78,19.74,19.75,28600.0
2009-04-29 09:30:00,19.95,20.1,19.79,19.98,10000.0,19.95,20.1,19.79,19.98,10000.0
2009-04-29 09:35:00,19.78,19.83,19.75,19.81,3600.0,19.78,19.83,19.75,19.81,3600.0
2009-04-29 09:40:00,19.81,19.96,19.81,19.95,6600.0,19.81,19.96,19.81,19.95,6600.0
2009-04-29 09:45:00,19.96,20.0,19.84,19.84,5200.0,19.96,20.0,19.84,19.84,5200.0
2009-04-29 09:50:00,19.82,19.86,19.79,19.85,6400.0,19.82,19.86,19.79,19.85,6400.0
2009-04-29 09:55:00,19.84,19.88,19.8,19.84,10800.0,19.84,19.88,19.8,19.84,10800.0
2009-04-29 10:00:00,19.84,19.91,19.8,19.85,17000.0,19.84,19.91,19.8,19.85,17000.0
2009-04-29 10:05:00,19.83,19.86,19.8,19.84,4800.0,19.83,19.86,19.8,19.84,4800.0
2009-04-29 10:10:00,19.85,19.89,19.82,19.86,3800.0,19.85,19.89,19.82,19.86,3800.0
2009-04-29 10:15:00,19.88,19.96,19.88,19.95,5400.0,19.88,19.96,19.88,19.95,5400.0
2009-04-29 10:20:00,19.93,19.95,19.91,19.92,9800.0,19.93,19.95,19.91,19.92,9800.0
2009-04-29 10:25:00,19.92,19.93,19.91,19.91,9400.0,19.92,19.93,19.91,19.91,9400.0
2009-04-29 10:30:00,19.92,19.93,19.91,19.91,21800.0,19.92,19.93,19.91,19.91,21800.0
2009-04-29 10:35:00,19.91,19.93,19.9,19.9,4400.0,19.91,19.93,19.9,19.9,4400.0
2009-04-29 10:40:00,19.92,19.93,19.92,19.93,23000.0,19.92,19.93,19.92,19.93,23000.0
2009-04-29 10:45:00,19.93,19.95,19.93,19.95,21400.0,19.93,19.95,19.93,19.95,21400.0
2009-04-29 10:50:00,19.95,19.95,19.9,19.94,15600.0,19.95,19.95,19.9,19.94,15600.0
2009-04-29 10:55:00,19.93,19.94,19.91,19.92,5200.0,19.93,19.94,19.91,19.92,5200.0
2009-04-29 11:00:00,19.93,19.97,19.93,19.95,6000.0,19.93,19.97,19.93,19.95,6000.0
2009-04-29 11:05:00,19.96,19.97,19.89,19.89,12000.0,19.96,19.97,19.89,19.89,12000.0
2009-04-29 11:10:00,19.9,19.93,19.87,19.88,6000.0,19.9,19.93,19.87,19.88,6000.0
2009-04-29 11:15:00,19.88,19.9,19.88,19.89,8400.0,19.88,19.9,19.88,19.89,8400.0
2009-04-29 11:20:00,19.9,19.9,19.88,19.89,13800.0,19.9,19.9,19.88,19.89,13800.0
2009-04-29 11:25:00,19.9,19.9,19.89,19.89,8800.0,19.9,19.9,19.89,19.89,8800.0
2009-04-29 11:30:00,19.89,19.89,19.84,19.86,3800.0,19.89,19.89,19.84,19.86,3800.0
2009-04-29 11:35:00,19.86,19.9,19.85,19.89,10000.0,19.86,19.9,19.85,19.89,10000.0
2009-04-29 11:40:00,19.9,19.9,19.86,19.88,7800.0,19.9,19.9,19.86,19.88,7800.0
2009-04-29 11:45:00,19.88,19.88,19.87,19.88,8400.0,19.88,19.88,19.87,19.88,8400.0
2009-04-29 11:50:00,19.87,19.88,19.85,19.86,6600.0,19.87,19.88,19.85,19.86,6600.0
2009-04-29 11:55:00,19.86,19.86,19.8,19.8,12800.0,19.86,19.86,19.8,19.8,12800.0
2009-04-29 12:00:00,19.81,19.82,19.79,19.79,4400.0,19.81,19.82,19.79,19.79,4400.0
2009-04-29 12:05:00,19.78,19.81,19.78,19.81,2600.0,19.78,19.81,19.78,19.81,2600.0
2009-04-29 12:10:00,19.8,19.83,19.8,19.81,3800.0,19.8,19.83,19.8,19.81,3800.0
2009-04-29 12:15:00,19.84,19.89,19.83,19.85,6800.0,19.84,19.89,19.83,19.85,6800.0
2009-04-29 12:20:00,19.83,19.83,19.77,19.77,10200.0,19.83,19.83,19.77,19.77,10200.0
2009-04-29 12:25:00,19.77,19.78,19.73,19.73,13400.0,19.77,19.78,19.73,19.73,13400.0
2009-04-29 12:30:00,19.75,19.75,19.72,19.73,15400.0,19.75,19.75,19.72,19.73,15400.0
2009-04-29 12:35:00,19.74,19.76,19.72,19.72,3800.0,19.74,19.76,19.72,19.72,3800.0
2009-04-29 12:40:00,19.72,19.73,19.7,19.71,14600.0,19.72,19.73,19.7,19.71,14600.0
2009-04-29 12:45:00,19.72,19.73,19.7,19.72,4600.0,19.72,19.73,19.7,19.72,4600.0
2009-04-29 12:50:00,19.73,19.77,19.73,19.75,6000.0,19.73,19.77,19.73,19.75,6000.0
2009-04-29 12:55:00,19.75,19.75,19.71,19.71,5800.0,19.75,19.75,19.71,19.71,5800.0
2009-04-29 13:00:00,19.73,19.73,19.7,19.73,5400.0,19.73,19.73,19.7,19.73,5400.0
2009-04-29 13:05:00,19.73,19.74,19.7,19.71,15000.0,19.73,19.74,19.7,19.71,15000.0
2009-04-29 13:10:00,19.71,19.71,19.7,19.71,3400.0,19.71,19.71,19.7,19.71,3400.0
2009-04-29 13:15:00,19.71,19.72,19.71,19.71,19000.0,19.71,19.72,19.71,19.71,19000.0
2009-04-29 13:20:00,19.71,19.8,19.68,19.77,18000.0,19.71,19.8,19.68,19.77,18000.0
2009-04-29 13:25:00,19.78,19.85,19.77,19.85,6200.0,19.78,19.85,19.77,19.85,6200.0
2009-04-29 13:30:00,19.85,19.85,19.79,19.81,15000.0,19.85,19.85,19.79,19.81,15000.0
2009-04-29 13:35:00,19.82,19.83,19.82,19.82,1800.0,19.82,19.83,19.82,19.82,1800.0
2009-04-29 13:40:00,19.83,19.86,19.83,19.86,1400.0,19.83,19.86,19.83,19.86,1400.0
2009-04-29 13:45:00,19.86,19.89,19.85,19.85,7400.0,19.86,19.89,19.85,19.85,7400.0
2009-04-29 13:50:00,19.85,19.86,19.85,19.86,3400.0,19.85,19.86,19.85,19.86,3400.0
2009-04-29 13:55:00,19.86,19.86,19.84,19.84,5400.0,19.86,19.86,19.84,19.84,5400.0
2009-04-29 14:00:00,19.84,19.84,19.81,19.83,7600.0,19.84,19.84,19.81,19.83,7600.0
2009-04-29 14:05:00,19.83,19.84,19.82,19.83,14000.0,19.83,19.84,19.82,19.83,14000.0
2009-04-29 14:10:00,19.84,19.9,19.84,19.87,5800.0,19.84,19.9,19.84,19.87,5800.0
2009-04-29 14:15:00,19.85,19.9,19.79,19.84,21600.0,19.85,19.9,19.79,19.84,21600.0
2009-04-29 14:20:00,19.84,19.89,19.82,19.86,12200.0,19.84,19.89,19.82,19.86,12200.0
2009-04-29 14:25:00,19.88,19.96,19.88,19.94,16400.0,19.88,19.96,19.88,19.94,16400.0
2009-04-29 14:30:00,19.96,19.96,19.89,19.93,37200.0,19.96,19.96,19.89,19.93,37200.0
2009-04-29 14:35:00,19.94,19.97,19.92,19.94,16600.0,19.94,19.97,19.92,19.94,16600.0
2009-04-29 14:40:00,19.95,19.96,19.88,19.9,29000.0,19.95,19.96,19.88,19.9,29000.0
2009-04-29 14:45:00,19.89,19.93,19.88,19.89,28800.0,19.89,19.93,19.88,19.89,28800.0
2009-04-29 14:50:00,19.89,19.92,19.89,19.89,11200.0,19.89,19.92,19.89,19.89,11200.0
2009-04-29 14:55:00,19.88,19.9,19.87,19.9,20000.0,19.88,19.9,19.87,19.9,20000.0
2009-04-29 15:00:00,19.9,19.91,19.86,19.9,17800.0,19.9,19.91,19.86,19.9,17800.0
2009-04-29 15:05:00,19.9,19.91,19.86,19.87,15000.0,19.9,19.91,19.86,19.87,15000.0
2009-04-29 15:10:00,19.86,19.93,19.86,19.88,22000.0,19.86,19.93,19.86,19.88,22000.0
2009-04-29 15:15:00,19.89,19.9,19.8,19.82,25800.0,19.89,19.9,19.8,19.82,25800.0
2009-04-29 15:20:00,19.82,19.91,19.82,19.83,16800.0,19.82,19.91,19.82,19.83,16800.0
2009-04-29 15:25:00,19.82,19.86,19.8,19.82,14400.0,19.82,19.86,19.8,19.82,14400.0
2009-04-29 15:30:00,19.82,19.87,19.81,19.83,15600.0,19.82,19.87,19.81,19.83,15600.0
2009-04-29 15:35:00,19.83,19.86,19.82,19.86,16000.0,19.83,19.86,19.82,19.86,16000.0
2009-04-29 15:40:00,19.85,19.91,19.85,19.86,18800.0,19.85,19.91,19.85,19.86,18800.0
2009-04-29 15:45:00,19.85,19.86,19.76,19.8,28000.0,19.85,19.86,19.76,19.8,28000.0
2009-04-29 15:50:00,19.8,19.86,19.8,19.8,37000.0,19.8,19.86,19.8,19.8,37000.0
2009-04-29 15:55:00,19.79,19.88,19.79,19.88,26600.0,19.79,19.88,19.79,19.88,26600.0
2009-04-30 09:30:00,20.05,20.11,20.03,20.04,9000.0,20.05,20.11,20.03,20.04,9000.0
2009-04-30 09:35:00,20.02,20.09,19.98,20.05,14000.0,20.02,20.09,19.98,20.05,14000.0
2009-04-30 09:40:00,20.05,20.06,20.02,20.04,12800.0,20.05,20.06,20.02,20.04,12800.0
2009-04-30 09:45:00,20.02,20.05,19.99,19.99,5200.0,20.02,20.05,19.99,19.99,5200.0
2009-04-30 09:50:00,20.02,20.05,20.01,20.05,5000.0,20.02,20.05,20.01,20.05,5000.0
2009-04-30 09:55:00,20.04,20.06,20.04,20.05,8800.0,20.04,20.06,20.04,20.05,8800.0
2009-04-30 10:00:00,20.04,20.07,20.04,20.07,12600.0,20.04,20.07,20.04,20.07,12600.0
2009-04-30 10:05:00,20.07,20.18,20.05,20.17,17200.0,20.07,20.18,20.05,20.17,17200.0
2009-04-30 10:10:00,20.17,20.17,20.12,20.15,11200.0,20.17,20.17,20.12,20.15,11200.0
2009-04-30 10:15:00,20.13,20.13,20.05,20.1,15600.0,20.13,20.13,20.05,20.1,15600.0
2009-04-30 10:20:00,20.07,20.11,20.07,20.09,8200.0,20.07,20.11,20.07,20.09,8200.0
2009-04-30 10:25:00,20.08,20.1,20.05,20.08,7400.0,20.08,20.1,20.05,20.08,7400.0
2009-04-30 10:30:00,20.1,20.11,20.01,20.01,7800.0,20.1,20.11,20.01,20.01,7800.0
2009-04-30 10:35:00,20.0,20.08,20.0,20.07,19400.0,20.0,20.08,20.0,20.07,19400.0
2009-04-30 10:40:00,20.07,20.09,20.04,20.09,16000.0,20.07,20.09,20.04,20.09,16000.0
2009-04-30 10:45:00,20.07,20.08,20.05,20.07,1600.0,20.07,20.08,20.05,20.07,1600.0
2009-04-30 10:50:00,20.07,20.09,20.03,20.05,10400.0,20.07,20.09,20.03,20.05,10400.0
2009-04-30 10:55:00,20.06,20.11,20.06,20.1,9200.0,20.06,20.11,20.06,20.1,9200.0
2009-04-30 11:00:00,20.11,20.15,20.11,20.15,4200.0,20.11,20.15,20.11,20.15,4200.0
2009-04-30 11:05:00,20.14,20.16,20.13,20.16,4600.0,20.14,20.16,20.13,20.16,4600.0
2009-04-30 11:10:00,20.18,20.2,20.15,20.2,8400.0,20.18,20.2,20.15,20.2,8400.0
2009-04-30 11:15:00,20.2,20.24,20.18,20.24,3800.0,20.2,20.24,20.18,20.24,3800.0
2009-04-30 11:20:00,20.22,20.22,20.18,20.18,6400.0,20.22,20.22,20.18,20.18,6400.0
2009-04-30 11:25:00,20.18,20.22,20.18,20.2,13600.0,20.18,20.22,20.18,20.2,13600.0
2009-04-30 11:30:00,20.2,20.21,20.13,20.15,6800.0,20.2,20.21,20.13,20.15,6800.0
2009-04-30 11:35:00,20.15,20.15,20.12,20.12,5600.0,20.15,20.15,20.12,20.12,5600.0
2009-04-30 11:40:00,20.12,20.12,20.09,20.11,1800.0,20.12,20.12,20.09,20.11,1800.0
2009-04-30 11:45:00,20.11,20.13,20.11,20.12,8400.0,20.11,20.13,20.11,20.12,8400.0
2009-04-30 11:50:00,20.13,20.13,20.05,20.07,6200.0,20.13,20.13,20.05,20.07,6200.0
2009-04-30 11:55:00,20.06,20.1,20.06,20.09,1200.0,20.06,20.1,20.06,20.09,1200.0
2009-04-30 12:00:00,20.1,20.12,20.07,20.07,3800.0,20.1,20.12,20.07,20.07,3800.0
2009-04-30 12:05:00,20.07,20.07,20.06,20.06,3000.0,20.07,20.07,20.06,20.06,3000.0
2009-04-30 12:10:00,20.07,20.13,20.06,20.09,8800.0,20.07,20.13,20.06,20.09,8800.0
2009-04-30 12:15:00,20.09,20.13,20.09,20.13,2200.0,20.09,20.13,20.09,20.13,2200.0
2009-04-30 12:20:00,20.13,20.13,20.07,20.07,2000.0,20.13,20.13,20.07,20.07,2000.0
2009-04-30 12:25:00,20.07,20.11,20.07,20.07,16000.0,20.07,20.11,20.07,20.07,16000.0
2009-04-30 12:30:00,20.07,20.1,19.95,19.96,13400.0,20.07,20.1,19.95,19.96,13400.0
2009-04-30 12:35:00,19.95,19.95,19.92,19.92,5200.0,19.95,19.95,19.92,19.92,5200.0
2009-04-30 12:40:00,19.91,19.92,19.89,19.89,8000.0,19.91,19.92,19.89,19.89,8000.0
2009-04-30 12:45:00,19.89,19.9,19.79,19.8,10200.0,19.89,19.9,19.79,19.8,10200.0
2009-04-30 12:50:00,19.79,19.85,19.79,19.85,5600.0,19.79,19.85,19.79,19.85,5600.0
2009-04-30 12:55:00,19.84,19.84,19.8,19.81,10000.0,19.84,19.84,19.8,19.81,10000.0
2009-04-30 13:00:00,19.82,19.85,19.79,19.84,8000.0,19.82,19.85,19.79,19.84,8000.0
2009-04-30 13:05:00,19.82,19.86,19.81,19.84,14000.0,19.82,19.86,19.81,19.84,14000.0
2009-04-30 13:10:00,19.84,19.84,19.83,19.84,7600.0,19.84,19.84,19.83,19.84,7600.0
2009-04-30 13:15:00,19.83,19.83,19.79,19.8,5600.0,19.83,19.83,19.79,19.8,5600.0
2009-04-30 13:20:00,19.78,19.8,19.75,19.75,4800.0,19.78,19.8,19.75,19.75,4800.0
2009-04-30 13:25:00,19.76,19.77,19.71,19.73,35600.0,19.76,19.77,19.71,19.73,35600.0
2009-04-30 13:30:00,19.72,19.76,19.72,19.76,21200.0,19.72,19.76,19.72,19.76,21200.0
2009-04-30 13:35:00,19.75,19.77,19.75,19.75,5000.0,19.75,19.77,19.75,19.75,5000.0
2009-04-30 13:40:00,19.76,19.81,19.76,19.8,3200.0,19.76,19.81,19.76,19.8,3200.0
2009-04-30 13:45:00,19.8,19.8,19.78,19.79,3400.0,19.8,19.8,19.78,19.79,3400.0
2009-04-30 13:50:00,19.8,19.81,19.77,19.81,13200.0,19.8,19.81,19.77,19.81,13200.0
2009-04-30 13:55:00,19.81,19.83,19.79,19.8,4600.0,19.81,19.83,19.79,19.8,4600.0
2009-04-30 14:00:00,19.8,19.81,19.79,19.81,3200.0,19.8,19.81,19.79,19.81,3200.0
2009-04-30 14:05:00,19.8,19.8,19.79,19.8,4000.0,19.8,19.8,19.79,19.8,4000.0
2009-04-30 14:10:00,19.8,19.83,19.8,19.81,9400.0,19.8,19.83,19.8,19.81,9400.0
2009-04-30 14:15:00,19.81,19.86,19.81,19.86,6400.0,19.81,19.86,19.81,19.86,6400.0
2009-04-30 14:20:00,19.88,19.89,19.86,19.88,3400.0,19.88,19.89,19.86,19.88,3400.0
2009-04-30 14:25:00,19.88,19.9,19.88,19.89,5200.0,19.88,19.9,19.88,19.89,5200.0
2009-04-30 14:30:00,19.88,19.89,19.84,19.85,15600.0,19.88,19.89,19.84,19.85,15600.0
2009-04-30 14:35:00,19.84,19.84,19.8,19.82,3800.0,19.84,19.84,19.8,19.82,3800.0
2009-04-30 14:40:00,19.82,19.82,19.75,19.75,5200.0,19.82,19.82,19.75,19.75,5200.0
2009-04-30 14:45:00,19.75,19.79,19.75,19.79,12600.0,19.75,19.79,19.75,19.79,12600.0
2009-04-30 14:50:00,19.8,19.86,19.8,19.86,7400.0,19.8,19.86,19.8,19.86,7400.0
2009-04-30 14:55:00,19.88,19.88,19.84,19.85,4400.0,19.88,19.88,19.84,19.85,4400.0
2009-04-30 15:00:00,19.85,19.86,19.74,19.76,12600.0,19.85,19.86,19.74,19.76,12600.0
2009-04-30 15:05:00,19.78,19.78,19.74,19.77,19000.0,19.78,19.78,19.74,19.77,19000.0
2009-04-30 15:10:00,19.75,19.81,19.75,19.8,12000.0,19.75,19.81,19.75,19.8,12000.0
2009-04-30 15:15:00,19.79,19.81,19.72,19.75,16000.0,19.79,19.81,19.72,19.75,16000.0
2009-04-30 15:20:00,19.76,19.8,19.76,19.78,16200.0,19.76,19.8,19.76,19.78,16200.0
2009-04-30 15:25:00,19.79,19.81,19.78,19.79,11200.0,19.79,19.81,19.78,19.79,11200.0
2009-04-30 15:30:00,19.78,19.83,19.78,19.8,28800.0,19.78,19.83,19.78,19.8,28800.0
2009-04-30 15:35:00,19.8,19.81,19.75,19.78,58600.0,19.8,19.81,19.75,19.78,58600.0
2009-04-30 15:40:00,19.79,19.79,19.72,19.74,42400.0,19.79,19.79,19.72,19.74,42400.0
2009-04-30 15:45:00,19.75,19.79,19.75,19.75,52800.0,19.75,19.79,19.75,19.75,52800.0
2009-04-30 15:50:00,19.76,19.77,19.67,19.7,100800.0,19.76,19.77,19.67,19.7,100800.0
2009-04-30 15:55:00,19.69,19.69,19.65,19.66,166200.0,19.69,19.69,19.65,19.66,166200.0
2009-05-01 09:30:00,19.69,20.04,19.39,19.45,15000.0,19.69,20.04,19.39,19.45,15000.0
2009-05-01 09:35:00,19.55,19.55,19.26,19.29,17400.0,19.55,19.55,19.26,19.29,17400.0
2009-05-01 09:40:00,19.29,19.38,19.15,19.17,26200.0,19.29,19.38,19.15,19.17,26200.0
2009-05-01 09:45:00,19.21,19.21,19.08,19.12,43400.0,19.21,19.21,19.08,19.12,43400.0
2009-05-01 09:50:00,19.12,19.27,19.12,19.25,16800.0,19.12,19.27,19.12,19.25,16800.0
2009-05-01 09:55:00,19.27,19.32,19.21,19.28,17800.0,19.27,19.32,19.21,19.28,17800.0
2009-05-01 10:00:00,19.27,19.3,19.25,19.26,16200.0,19.27,19.3,19.25,19.26,16200.0
2009-05-01 10:05:00,19.25,19.27,19.23,19.25,26600.0,19.25,19.27,19.23,19.25,26600.0
2009-05-01 10:10:00,19.24,19.28,19.23,19.25,21400.0,19.24,19.28,19.23,19.25,21400.0
2009-05-01 10:15:00,19.25,19.3,19.25,19.26,19600.0,19.25,19.3,19.25,19.26,19600.0
2009-05-01 10:20:00,19.27,19.29,19.25,19.27,9000.0,19.27,19.29,19.25,19.27,9000.0
2009-05-01 10:25:00,19.29,19.34,19.29,19.32,10400.0,19.29,19.34,19.29,19.32,10400.0
2009-05-01 10:30:00,19.32,19.32,19.29,19.3,4800.0,19.32,19.32,19.29,19.3,4800.0
2009-05-01 10:35:00,19.32,19.33,19.3,19.31,3400.0,19.32,19.33,19.3,19.31,3400.0
2009-05-01 10:40:00,19.31,19.31,19.26,19.26,8400.0,19.31,19.31,19.26,19.26,8400.0
2009-05-01 10:45:00,19.26,19.29,19.26,19.28,4000.0,19.26,19.29,19.26,19.28,4000.0
2009-05-01 10:50:00,19.27,19.32,19.27,19.31,12600.0,19.27,19.32,19.27,19.31,12600.0
2009-05-01 10:55:00,19.3,19.31,19.25,19.27,10600.0,19.3,19.31,19.25,19.27,10600.0
2009-05-01 11:00:00,19.28,19.29,19.26,19.28,7800.0,19.28,19.29,19.26,19.28,7800.0
2009-05-01 11:05:00,19.29,19.32,19.29,19.3,8800.0,19.29,19.32,19.29,19.3,8800.0
2009-05-01 11:10:00,19.3,19.37,19.3,19.37,8000.0,19.3,19.37,19.3,19.37,8000.0
2009-05-01 11:15:00,19.37,19.39,19.34,19.34,4200.0,19.37,19.39,19.34,19.34,4200.0
2009-05-01 11:20:00,19.36,19.38,19.35,19.38,5000.0,19.36,19.38,19.35,19.38,5000.0
2009-05-01 11:25:00,19.37,19.37,19.3,19.3,14400.0,19.37,19.37,19.3,19.3,14400.0
2009-05-01 11:30:00,19.31,19.31,19.28,19.28,5400.0,19.31,19.31,19.28,19.28,5400.0
2009-05-01 11:35:00,19.29,19.3,19.28,19.29,6800.0,19.29,19.3,19.28,19.29,6800.0
2009-05-01 11:40:00,19.29,19.29,19.28,19.28,5400.0,19.29,19.29,19.28,19.28,5400.0
2009-05-01 11:45:00,19.28,19.3,19.28,19.28,12400.0,19.28,19.3,19.28,19.28,12400.0
2009-05-01 11:50:00,19.28,19.3,19.28,19.29,3600.0,19.28,19.3,19.28,19.29,3600.0
2009-05-01 11:55:00,19.28,19.29,19.28,19.28,7600.0,19.28,19.29,19.28,19.28,7600.0
2009-05-01 12:00:00,19.3,19.3,19.28,19.29,6400.0,19.3,19.3,19.28,19.29,6400.0
2009-05-01 12:05:00,19.29,19.31,19.29,19.31,4400.0,19.29,19.31,19.29,19.31,4400.0
2009-05-01 12:10:00,19.3,19.35,19.3,19.34,38800.0,19.3,19.35,19.3,19.34,38800.0
2009-05-01 12:15:00,19.34,19.41,19.34,19.41,41600.0,19.34,19.41,19.34,19.41,41600.0
2009-05-01 12:20:00,19.42,19.44,19.4,19.42,55000.0,19.42,19.44,19.4,19.42,55000.0
2009-05-01 12:25:00,19.42,19.44,19.41,19.43,24000.0,19.42,19.44,19.41,19.43,24000.0
2009-05-01 12:30:00,19.43,19.47,19.41,19.47,12800.0,19.43,19.47,19.41,19.47,12800.0
2009-05-01 12:35:00,19.47,19.55,19.47,19.55,14600.0,19.47,19.55,19.47,19.55,14600.0
2009-05-01 12:40:00,19.55,19.55,19.5,19.53,13200.0,19.55,19.55,19.5,19.53,13200.0
2009-05-01 12:45:00,19.53,19.58,19.49,19.55,26400.0,19.53,19.58,19.49,19.55,26400.0
2009-05-01 12:50:00,19.55,19.6,19.55,19.58,13000.0,19.55,19.6,19.55,19.58,13000.0
2009-05-01 12:55:00,19.58,19.63,19.58,19.63,7800.0,19.58,19.63,19.58,19.63,7800.0
2009-05-01 13:00:00,19.61,19.64,19.61,19.63,13400.0,19.61,19.64,19.61,19.63,13400.0
2009-05-01 13:05:00,19.63,19.68,19.62,19.66,13800.0,19.63,19.68,19.62,19.66,13800.0
2009-05-01 13:10:00,19.67,19.68,19.66,19.67,5000.0,19.67,19.68,19.66,19.67,5000.0
2009-05-01 13:15:00,19.67,19.72,19.67,19.68,4600.0,19.67,19.72,19.67,19.68,4600.0
2009-05-01 13:20:00,19.68,19.68,19.67,19.68,4400.0,19.68,19.68,19.67,19.68,4400.0
2009-05-01 13:25:00,19.67,19.68,19.67,19.68,5400.0,19.67,19.68,19.67,19.68,5400.0
2009-05-01 13:30:00,19.68,19.69,19.68,19.69,6000.0,19.68,19.69,19.68,19.69,6000.0
2009-05-01 13:35:00,19.68,19.71,19.67,19.7,5200.0,19.68,19.71,19.67,19.7,5200.0
2009-05-01 13:40:00,19.7,19.7,19.68,19.68,8000.0,19.7,19.7,19.68,19.68,8000.0
2009-05-01 13:45:00,19.68,19.68,19.65,19.65,6200.0,19.68,19.68,19.65,19.65,6200.0
2009-05-01 13:50:00,19.65,19.66,19.62,19.62,7200.0,19.65,19.66,19.62,19.62,7200.0
2009-05-01 13:55:00,19.62,19.65,19.62,19.65,4800.0,19.62,19.65,19.62,19.65,4800.0
2009-05-01 14:00:00,19.65,19.66,19.63,19.65,8600.0,19.65,19.66,19.63,19.65,8600.0
2009-05-01 14:05:00,19.64,19.66,19.63,19.66,6000.0,19.64,19.66,19.63,19.66,6000.0
2009-05-01 14:10:00,19.65,19.67,19.61,19.61,10000.0,19.65,19.67,19.61,19.61,10000.0
2009-05-01 14:15:00,19.61,19.62,19.6,19.6,7200.0,19.61,19.62,19.6,19.6,7200.0
2009-05-01 14:20:00,19.6,19.61,19.6,19.61,3200.0,19.6,19.61,19.6,19.61,3200.0
2009-05-01 14:25:00,19.61,19.64,19.61,19.61,10400.0,19.61,19.64,19.61,19.61,10400.0
2009-05-01 14:30:00,19.61,19.61,19.57,19.57,9800.0,19.61,19.61,19.57,19.57,9800.0
2009-05-01 14:35:00,19.58,19.6,19.57,19.57,7800.0,19.58,19.6,19.57,19.57,7800.0
2009-05-01 14:40:00,19.57,19.59,19.55,19.57,9200.0,19.57,19.59,19.55,19.57,9200.0
2009-05-01 14:45:00,19.58,19.6,19.58,19.59,6000.0,19.58,19.6,19.58,19.59,6000.0
2009-05-01 14:50:00,19.59,19.61,19.57,19.61,14400.0,19.59,19.61,19.57,19.61,14400.0
2009-05-01 14:55:00,19.61,19.61,19.59,19.59,11000.0,19.61,19.61,19.59,19.59,11000.0
2009-05-01 15:00:00,19.6,19.63,19.59,19.63,11000.0,19.6,19.63,19.59,19.63,11000.0
2009-05-01 15:05:00,19.61,19.63,19.6,19.61,18000.0,19.61,19.63,19.6,19.61,18000.0
2009-05-01 15:10:00,19.61,19.63,19.6,19.61,19000.0,19.61,19.63,19.6,19.61,19000.0
2009-05-01 15:15:00,19.61,19.62,19.59,19.59,14400.0,19.61,19.62,19.59,19.59,14400.0
2009-05-01 15:20:00,19.6,19.6,19.58,19.58,17000.0,19.6,19.6,19.58,19.58,17000.0
2009-05-01 15:25:00,19.58,19.59,19.55,19.56,17000.0,19.58,19.59,19.55,19.56,17000.0
2009-05-01 15:30:00,19.56,19.58,19.55,19.58,14800.0,19.56,19.58,19.55,19.58,14800.0
2009-05-01 15:35:00,19.59,19.65,19.58,19.65,30800.0,19.59,19.65,19.58,19.65,30800.0
2009-05-01 15:40:00,19.64,19.68,19.63,19.68,20800.0,19.64,19.68,19.63,19.68,20800.0
2009-05-01 15:45:00,19.68,19.68,19.64,19.67,39200.0,19.68,19.68,19.64,19.67,39200.0
2009-05-01 15:50:00,19.67,19.68,19.64,19.67,24600.0,19.67,19.68,19.64,19.67,24600.0
2009-05-01 15:55:00,19.66,19.7,19.64,19.7,48800.0,19.66,19.7,19.64,19.7,48800.0
2009-05-04 09:30:00,19.68,19.82,19.63,19.63,10600.0,19.68,19.82,19.63,19.63,10600.0
2009-05-04 09:35:00,19.64,19.78,19.64,19.74,4600.0,19.64,19.78,19.64,19.74,4600.0
2009-05-04 09:40:00,19.73,19.76,19.73,19.73,1800.0,19.73,19.76,19.73,19.73,1800.0
2009-05-04 09:45:00,19.77,19.8,19.68,19.68,9800.0,19.77,19.8,19.68,19.68,9800.0
2009-05-04 09:50:00,19.66,19.69,19.63,19.63,2200.0,19.66,19.69,19.63,19.63,2200.0
2009-05-04 09:55:00,19.65,19.73,19.63,19.67,8600.0,19.65,19.73,19.63,19.67,8600.0
2009-05-04 10:00:00,19.68,19.8,19.68,19.75,17800.0,19.68,19.8,19.68,19.75,17800.0
2009-05-04 10:05:00,19.74,19.76,19.7,19.7,21600.0,19.74,19.76,19.7,19.7,21600.0
2009-05-04 10:10:00,19.7,19.75,19.7,19.72,11400.0,19.7,19.75,19.7,19.72,11400.0
2009-05-04 10:15:00,19.75,19.76,19.73,19.75,6400.0,19.75,19.76,19.73,19.75,6400.0
2009-05-04 10:20:00,19.75,19.81,19.73,19.77,6600.0,19.75,19.81,19.73,19.77,6600.0
2009-05-04 10:25:00,19.75,19.79,19.74,19.75,11200.0,19.75,19.79,19.74,19.75,11200.0
2009-05-04 10:30:00,19.74,19.75,19.71,19.72,6400.0,19.74,19.75,19.71,19.72,6400.0
2009-05-04 10:35:00,19.73,19.73,19.7,19.72,6600.0,19.73,19.73,19.7,19.72,6600.0
2009-05-04 10:40:00,19.72,19.72,19.67,19.68,15200.0,19.72,19.72,19.67,19.68,15200.0
2009-05-04 10:45:00,19.68,19.75,19.68,19.75,13600.0,19.68,19.75,19.68,19.75,13600.0
2009-05-04 10:50:00,19.74,19.77,19.72,19.72,6600.0,19.74,19.77,19.72,19.72,6600.0
2009-05-04 10:55:00,19.72,19.75,19.72,19.74,9200.0,19.72,19.75,19.72,19.74,9200.0
2009-05-04 11:00:00,19.75,19.79,19.73,19.78,7800.0,19.75,19.79,19.73,19.78,7800.0
2009-05-04 11:05:00,19.79,19.79,19.71,19.71,9800.0,19.79,19.79,19.71,19.71,9800.0
2009-05-04 11:10:00,19.71,19.75,19.7,19.7,4400.0,19.71,19.75,19.7,19.7,4400.0
2009-05-04 11:15:00,19.7,19.7,19.67,19.67,7400.0,19.7,19.7,19.67,19.67,7400.0
2009-05-04 11:20:00,19.67,19.67,19.63,19.63,5200.0,19.67,19.67,19.63,19.63,5200.0
2009-05-04 11:25:00,19.63,19.75,19.63,19.75,20600.0,19.63,19.75,19.63,19.75,20600.0
2009-05-04 11:30:00,19.75,19.77,19.75,19.75,19800.0,19.75,19.77,19.75,19.75,19800.0
2009-05-04 11:35:00,19.74,19.74,19.71,19.71,4600.0,19.74,19.74,19.71,19.71,4600.0
2009-05-04 11:40:00,19.7,19.71,19.65,19.65,7600.0,19.7,19.71,19.65,19.65,7600.0
2009-05-04 11:45:00,19.66,19.7,19.66,19.7,6400.0,19.66,19.7,19.66,19.7,6400.0
2009-05-04 11:50:00,19.69,19.71,19.61,19.61,9000.0,19.69,19.71,19.61,19.61,9000.0
2009-05-04 11:55:00,19.64,19.65,19.62,19.62,1800.0,19.64,19.65,19.62,19.62,1800.0
2009-05-04 12:00:00,19.63,19.7,19.63,19.7,3400.0,19.63,19.7,19.63,19.7,3400.0
2009-05-04 12:05:00,19.7,19.72,19.66,19.66,5800.0,19.7,19.72,19.66,19.66,5800.0
2009-05-04 12:10:00,19.66,19.66,19.61,19.61,5600.0,19.66,19.66,19.61,19.61,5600.0
2009-05-04 12:15:00,19.64,19.64,19.6,19.61,5200.0,19.64,19.64,19.6,19.61,5200.0
2009-05-04 12:20:00,19.62,19.62,19.56,19.58,4800.0,19.62,19.62,19.56,19.58,4800.0
2009-05-04 12:25:00,19.59,19.65,19.58,19.6,20200.0,19.59,19.65,19.58,19.6,20200.0
2009-05-04 12:30:00,19.64,19.64,19.59,19.61,3200.0,19.64,19.64,19.59,19.61,3200.0
2009-05-04 12:35:00,19.6,19.68,19.6,19.65,2000.0,19.6,19.68,19.6,19.65,2000.0
2009-05-04 12:40:00,19.62,19.68,19.61,19.68,4600.0,19.62,19.68,19.61,19.68,4600.0
2009-05-04 12:45:00,19.68,19.69,19.64,19.64,2000.0,19.68,19.69,19.64,19.64,2000.0
2009-05-04 12:50:00,19.64,19.64,19.56,19.59,7800.0,19.64,19.64,19.56,19.59,7800.0
2009-05-04 12:55:00,19.6,19.63,19.59,19.61,4000.0,19.6,19.63,19.59,19.61,4000.0
2009-05-04 13:00:00,19.6,19.65,19.6,19.64,18000.0,19.6,19.65,19.6,19.64,18000.0
2009-05-04 13:05:00,19.64,19.64,19.61,19.61,5600.0,19.64,19.64,19.61,19.61,5600.0
2009-05-04 13:10:00,19.61,19.61,19.6,19.61,2800.0,19.61,19.61,19.6,19.61,2800.0
2009-05-04 13:15:00,19.6,19.64,19.6,19.64,10200.0,19.6,19.64,19.6,19.64,10200.0
2009-05-04 13:20:00,19.64,19.68,19.64,19.68,7800.0,19.64,19.68,19.64,19.68,7800.0
2009-05-04 13:25:00,19.68,19.68,19.63,19.64,7400.0,19.68,19.68,19.63,19.64,7400.0
2009-05-04 13:30:00,19.64,19.68,19.64,19.67,5400.0,19.64,19.68,19.64,19.67,5400.0
2009-05-04 13:35:00,19.67,19.68,19.66,19.66,4400.0,19.67,19.68,19.66,19.66,4400.0
2009-05-04 13:40:00,19.67,19.67,19.66,19.67,10400.0,19.67,19.67,19.66,19.67,10400.0
2009-05-04 13:45:00,19.68,19.73,19.68,19.72,9200.0,19.68,19.73,19.68,19.72,9200.0
2009-05-04 13:50:00,19.72,19.75,19.68,19.69,10000.0,19.72,19.75,19.68,19.69,10000.0
2009-05-04 13:55:00,19.7,19.75,19.7,19.74,7400.0,19.7,19.75,19.7,19.74,7400.0
2009-05-04 14:00:00,19.75,19.75,19.71,19.74,6400.0,19.75,19.75,19.71,19.74,6400.0
2009-05-04 14:05:00,19.75,19.75,19.72,19.74,13600.0,19.75,19.75,19.72,19.74,13600.0
2009-05-04 14:10:00,19.73,19.78,19.73,19.77,15800.0,19.73,19.78,19.73,19.77,15800.0
2009-05-04 14:15:00,19.77,19.79,19.75,19.77,8600.0,19.77,19.79,19.75,19.77,8600.0
2009-05-04 14:20:00,19.77,19.79,19.76,19.77,13800.0,19.77,19.79,19.76,19.77,13800.0
2009-05-04 14:25:00,19.77,19.79,19.77,19.78,12800.0,19.77,19.79,19.77,19.78,12800.0
2009-05-04 14:30:00,19.78,19.79,19.76,19.77,10800.0,19.78,19.79,19.76,19.77,10800.0
2009-05-04 14:35:00,19.77,19.78,19.75,19.77,15600.0,19.77,19.78,19.75,19.77,15600.0
2009-05-04 14:40:00,19.77,19.79,19.76,19.78,19600.0,19.77,19.79,19.76,19.78,19600.0
2009-05-04 14:45:00,19.78,19.81,19.77,19.81,15200.0,19.78,19.81,19.77,19.81,15200.0
2009-05-04 14:50:00,19.81,19.81,19.77,19.79,17400.0,19.81,19.81,19.77,19.79,17400.0
2009-05-04 14:55:00,19.8,19.82,19.78,19.8,15800.0,19.8,19.82,19.78,19.8,15800.0
2009-05-04 15:00:00,19.8,19.84,19.8,19.83,12400.0,19.8,19.84,19.8,19.83,12400.0
2009-05-04 15:05:00,19.82,19.82,19.77,19.78,9600.0,19.82,19.82,19.77,19.78,9600.0
2009-05-04 15:10:00,19.78,19.8,19.76,19.8,15000.0,19.78,19.8,19.76,19.8,15000.0
2009-05-04 15:15:00,19.8,19.83,19.8,19.83,12200.0,19.8,19.83,19.8,19.83,12200.0
2009-05-04 15:20:00,19.84,19.84,19.83,19.83,15200.0,19.84,19.84,19.83,19.83,15200.0
2009-05-04 15:25:00,19.83,19.84,19.82,19.84,19200.0,19.83,19.84,19.82,19.84,19200.0
2009-05-04 15:30:00,19.84,19.86,19.83,19.83,18000.0,19.84,19.86,19.83,19.83,18000.0
2009-05-04 15:35:00,19.84,19.86,19.83,19.84,25400.0,19.84,19.86,19.83,19.84,25400.0
2009-05-04 15:40:00,19.85,19.86,19.84,19.86,19200.0,19.85,19.86,19.84,19.86,19200.0
2009-05-04 15:45:00,19.86,19.86,19.83,19.84,18200.0,19.86,19.86,19.83,19.84,18200.0
2009-05-04 15:50:00,19.83,19.9,19.83,19.89,26800.0,19.83,19.9,19.83,19.89,26800.0
2009-05-04 15:55:00,19.9,19.93,19.88,19.93,21000.0,19.9,19.93,19.88,19.93,21000.0
2009-05-05 09:30:00,20.05,20.25,19.75,20.08,15200.0,20.05,20.25,19.75,20.08,15200.0
2009-05-05 09:35:00,20.09,20.24,20.09,20.17,29000.0,20.09,20.24,20.09,20.17,29000.0
2009-05-05 09:40:00,20.17,20.23,20.03,20.11,58000.0,20.17,20.23,20.03,20.11,58000.0
2009-05-05 09:45:00,20.11,20.24,20.11,20.2,25000.0,20.11,20.24,20.11,20.2,25000.0
2009-05-05 09:50:00,20.21,20.23,20.18,20.23,13200.0,20.21,20.23,20.18,20.23,13200.0
2009-05-05 09:55:00,20.23,20.31,20.23,20.27,14800.0,20.23,20.31,20.23,20.27,14800.0
2009-05-05 10:00:00,20.28,20.34,20.23,20.29,10800.0,20.28,20.34,20.23,20.29,10800.0
2009-05-05 10:05:00,20.29,20.34,20.26,20.26,5800.0,20.29,20.34,20.26,20.26,5800.0
2009-05-05 10:10:00,20.25,20.37,20.25,20.35,11000.0,20.25,20.37,20.25,20.35,11000.0
2009-05-05 10:15:00,20.36,20.36,20.3,20.35,5600.0,20.36,20.36,20.3,20.35,5600.0
2009-05-05 10:20:00,20.34,20.34,20.25,20.25,4000.0,20.34,20.34,20.25,20.25,4000.0
2009-05-05 10:25:00,20.27,20.3,20.25,20.29,7000.0,20.27,20.3,20.25,20.29,7000.0
2009-05-05 10:30:00,20.29,20.3,20.25,20.3,8200.0,20.29,20.3,20.25,20.3,8200.0
2009-05-05 10:35:00,20.3,20.32,20.29,20.29,6400.0,20.3,20.32,20.29,20.29,6400.0
2009-05-05 10:40:00,20.29,20.29,20.27,20.29,2600.0,20.29,20.29,20.27,20.29,2600.0
2009-05-05 10:45:00,20.3,20.38,20.3,20.32,9000.0,20.3,20.38,20.3,20.32,9000.0
2009-05-05 10:50:00,20.32,20.35,20.27,20.28,11400.0,20.32,20.35,20.27,20.28,11400.0
2009-05-05 10:55:00,20.3,20.31,20.22,20.24,15200.0,20.3,20.31,20.22,20.24,15200.0
2009-05-05 11:00:00,20.22,20.3,20.22,20.28,17600.0,20.22,20.3,20.22,20.28,17600.0
2009-05-05 11:05:00,20.28,20.3,20.25,20.25,10600.0,20.28,20.3,20.25,20.25,10600.0
2009-05-05 11:10:00,20.24,20.25,20.2,20.21,13000.0,20.24,20.25,20.2,20.21,13000.0
2009-05-05 11:15:00,20.21,20.23,20.21,20.23,9200.0,20.21,20.23,20.21,20.23,9200.0
2009-05-05 11:20:00,20.23,20.25,20.22,20.25,4200.0,20.23,20.25,20.22,20.25,4200.0
2009-05-05 11:25:00,20.25,20.28,20.25,20.25,7400.0,20.25,20.28,20.25,20.25,7400.0
2009-05-05 11:30:00,20.27,20.33,20.25,20.31,4200.0,20.27,20.33,20.25,20.31,4200.0
2009-05-05 11:35:00,20.31,20.32,20.3,20.31,3600.0,20.31,20.32,20.3,20.31,3600.0
2009-05-05 11:40:00,20.3,20.31,20.24,20.24,13600.0,20.3,20.31,20.24,20.24,13600.0
2009-05-05 11:45:00,20.23,20.31,20.23,20.29,13200.0,20.23,20.31,20.23,20.29,13200.0
2009-05-05 11:50:00,20.29,20.32,20.29,20.32,4600.0,20.29,20.32,20.29,20.32,4600.0
2009-05-05 11:55:00,20.32,20.34,20.31,20.33,9800.0,20.32,20.34,20.31,20.33,9800.0
2009-05-05 12:00:00,20.33,20.33,20.27,20.3,8400.0,20.33,20.33,20.27,20.3,8400.0
2009-05-05 12:05:00,20.3,20.32,20.3,20.32,9200.0,20.3,20.32,20.3,20.32,9200.0
2009-05-05 12:10:00,20.31,20.37,20.31,20.36,13000.0,20.31,20.37,20.31,20.36,13000.0
2009-05-05 12:15:00,20.36,20.4,20.36,20.39,12000.0,20.36,20.4,20.36,20.39,12000.0
2009-05-05 12:20:00,20.39,20.39,20.33,20.33,9200.0,20.39,20.39,20.33,20.33,9200.0
2009-05-05 12:25:00,20.33,20.38,20.33,20.36,5800.0,20.33,20.38,20.33,20.36,5800.0
2009-05-05 12:30:00,20.36,20.37,20.34,20.35,8000.0,20.36,20.37,20.34,20.35,8000.0
2009-05-05 12:35:00,20.35,20.35,20.31,20.32,4200.0,20.35,20.35,20.31,20.32,4200.0
2009-05-05 12:40:00,20.33,20.33,20.3,20.3,3400.0,20.33,20.33,20.3,20.3,3400.0
2009-05-05 12:45:00,20.3,20.32,20.3,20.32,9400.0,20.3,20.32,20.3,20.32,9400.0
2009-05-05 12:50:00,20.33,20.34,20.32,20.32,7000.0,20.33,20.34,20.32,20.32,7000.0
2009-05-05 12:55:00,20.35,20.38,20.34,20.36,3000.0,20.35,20.38,20.34,20.36,3000.0
2009-05-05 13:00:00,20.35,20.36,20.33,20.33,7000.0,20.35,20.36,20.33,20.33,7000.0
2009-05-05 13:05:00,20.33,20.34,20.3,20.3,6000.0,20.33,20.34,20.3,20.3,6000.0
2009-05-05 13:10:00,20.31,20.31,20.28,20.28,4000.0,20.31,20.31,20.28,20.28,4000.0
2009-05-05 13:15:00,20.29,20.32,20.27,20.32,6400.0,20.29,20.32,20.27,20.32,6400.0
2009-05-05 13:20:00,20.33,20.34,20.3,20.33,12400.0,20.33,20.34,20.3,20.33,12400.0
2009-05-05 13:25:00,20.35,20.36,20.34,20.36,16400.0,20.35,20.36,20.34,20.36,16400.0
2009-05-05 13:30:00,20.36,20.36,20.35,20.36,3400.0,20.36,20.36,20.35,20.36,3400.0
2009-05-05 13:35:00,20.36,20.38,20.35,20.38,6400.0,20.36,20.38,20.35,20.38,6400.0
2009-05-05 13:40:00,20.39,20.41,20.36,20.39,11000.0,20.39,20.41,20.36,20.39,11000.0
2009-05-05 13:45:00,20.39,20.39,20.36,20.36,8600.0,20.39,20.39,20.36,20.36,8600.0
2009-05-05 13:50:00,20.38,20.42,20.38,20.41,3600.0,20.38,20.42,20.38,20.41,3600.0
2009-05-05 13:55:00,20.41,20.41,20.39,20.4,4600.0,20.41,20.41,20.39,20.4,4600.0
2009-05-05 14:00:00,20.4,20.41,20.38,20.38,11400.0,20.4,20.41,20.38,20.38,11400.0
2009-05-05 14:05:00,20.39,20.39,20.38,20.39,7800.0,20.39,20.39,20.38,20.39,7800.0
2009-05-05 14:10:00,20.4,20.43,20.39,20.41,11400.0,20.4,20.43,20.39,20.41,11400.0
2009-05-05 14:15:00,20.41,20.41,20.39,20.41,8200.0,20.41,20.41,20.39,20.41,8200.0
2009-05-05 14:20:00,20.4,20.41,20.34,20.35,5600.0,20.4,20.41,20.34,20.35,5600.0
2009-05-05 14:25:00,20.36,20.36,20.33,20.33,10600.0,20.36,20.36,20.33,20.33,10600.0
2009-05-05 14:30:00,20.33,20.34,20.3,20.34,16000.0,20.33,20.34,20.3,20.34,16000.0
2009-05-05 14:35:00,20.34,20.39,20.34,20.38,15400.0,20.34,20.39,20.34,20.38,15400.0
2009-05-05 14:40:00,20.38,20.39,20.36,20.39,9600.0,20.38,20.39,20.36,20.39,9600.0
2009-05-05 14:45:00,20.38,20.42,20.38,20.42,6400.0,20.38,20.42,20.38,20.42,6400.0
2009-05-05 14:50:00,20.41,20.42,20.38,20.4,24400.0,20.41,20.42,20.38,20.4,24400.0
2009-05-05 14:55:00,20.4,20.42,20.38,20.39,13200.0,20.4,20.42,20.38,20.39,13200.0
2009-05-05 15:00:00,20.38,20.39,20.37,20.38,11600.0,20.38,20.39,20.37,20.38,11600.0
2009-05-05 15:05:00,20.39,20.42,20.38,20.42,12200.0,20.39,20.42,20.38,20.42,12200.0
2009-05-05 15:10:00,20.42,20.43,20.38,20.38,8600.0,20.42,20.43,20.38,20.38,8600.0
2009-05-05 15:15:00,20.4,20.41,20.38,20.41,9400.0,20.4,20.41,20.38,20.41,9400.0
2009-05-05 15:20:00,20.42,20.42,20.36,20.39,15200.0,20.42,20.42,20.36,20.39,15200.0
2009-05-05 15:25:00,20.4,20.45,20.39,20.44,13200.0,20.4,20.45,20.39,20.44,13200.0
2009-05-05 15:30:00,20.45,20.48,20.45,20.45,11600.0,20.45,20.48,20.45,20.45,11600.0
2009-05-05 15:35:00,20.47,20.47,20.42,20.43,12400.0,20.47,20.47,20.42,20.43,12400.0
2009-05-05 15:40:00,20.44,20.49,20.43,20.48,14200.0,20.44,20.49,20.43,20.48,14200.0
2009-05-05 15:45:00,20.48,20.5,20.48,20.5,25200.0,20.48,20.5,20.48,20.5,25200.0
2009-05-05 15:50:00,20.5,20.5,20.46,20.46,15000.0,20.5,20.5,20.46,20.46,15000.0
2009-05-05 15:55:00,20.45,20.5,20.45,20.47,19400.0,20.45,20.5,20.45,20.47,19400.0
2009-05-06 09:30:00,20.6,20.77,20.54,20.59,12600.0,20.6,20.77,20.54,20.59,12600.0
2009-05-06 09:35:00,20.63,20.63,20.42,20.42,4600.0,20.63,20.63,20.42,20.42,4600.0
2009-05-06 09:40:00,20.49,20.55,20.45,20.54,6000.0,20.49,20.55,20.45,20.54,6000.0
2009-05-06 09:45:00,20.53,20.53,20.44,20.49,5200.0,20.53,20.53,20.44,20.49,5200.0
2009-05-06 09:50:00,20.52,20.54,20.5,20.5,7000.0,20.52,20.54,20.5,20.5,7000.0
2009-05-06 09:55:00,20.52,20.55,20.43,20.45,9600.0,20.52,20.55,20.43,20.45,9600.0
2009-05-06 10:00:00,20.45,20.45,20.36,20.4,13400.0,20.45,20.45,20.36,20.4,13400.0
2009-05-06 10:05:00,20.41,20.41,20.34,20.35,7200.0,20.41,20.41,20.34,20.35,7200.0
2009-05-06 10:10:00,20.35,20.36,20.34,20.36,1400.0,20.35,20.36,20.34,20.36,1400.0
2009-05-06 10:15:00,20.38,20.38,20.31,20.32,6000.0,20.38,20.38,20.31,20.32,6000.0
2009-05-06 10:20:00,20.33,20.33,20.24,20.24,5800.0,20.33,20.33,20.24,20.24,5800.0
2009-05-06 10:25:00,20.26,20.29,20.16,20.16,9000.0,20.26,20.29,20.16,20.16,9000.0
2009-05-06 10:30:00,20.16,20.27,20.15,20.25,9200.0,20.16,20.27,20.15,20.25,9200.0
2009-05-06 10:35:00,20.27,20.3,20.25,20.28,5800.0,20.27,20.3,20.25,20.28,5800.0
2009-05-06 10:40:00,20.3,20.33,20.3,20.33,2000.0,20.3,20.33,20.3,20.33,2000.0
2009-05-06 10:45:00,20.33,20.36,20.33,20.34,8400.0,20.33,20.36,20.33,20.34,8400.0
2009-05-06 10:50:00,20.34,20.36,20.33,20.36,6600.0,20.34,20.36,20.33,20.36,6600.0
2009-05-06 10:55:00,20.35,20.43,20.35,20.41,14200.0,20.35,20.43,20.35,20.41,14200.0
2009-05-06 11:00:00,20.4,20.43,20.4,20.43,5600.0,20.4,20.43,20.4,20.43,5600.0
2009-05-06 11:05:00,20.43,20.43,20.38,20.43,19000.0,20.43,20.43,20.38,20.43,19000.0
2009-05-06 11:10:00,20.43,20.44,20.42,20.43,7800.0,20.43,20.44,20.42,20.43,7800.0
2009-05-06 11:15:00,20.43,20.5,20.43,20.48,36200.0,20.43,20.5,20.43,20.48,36200.0
2009-05-06 11:20:00,20.48,20.49,20.46,20.48,8000.0,20.48,20.49,20.46,20.48,8000.0
2009-05-06 11:25:00,20.48,20.51,20.48,20.5,10600.0,20.48,20.51,20.48,20.5,10600.0
2009-05-06 11:30:00,20.51,20.51,20.5,20.5,3800.0,20.51,20.51,20.5,20.5,3800.0
2009-05-06 11:35:00,20.5,20.52,20.5,20.5,4200.0,20.5,20.52,20.5,20.5,4200.0
2009-05-06 11:40:00,20.5,20.5,20.47,20.5,10200.0,20.5,20.5,20.47,20.5,10200.0
2009-05-06 11:45:00,20.48,20.5,20.48,20.49,8800.0,20.48,20.5,20.48,20.49,8800.0
2009-05-06 11:50:00,20.49,20.5,20.48,20.49,5400.0,20.49,20.5,20.48,20.49,5400.0
2009-05-06 11:55:00,20.5,20.53,20.48,20.49,5400.0,20.5,20.53,20.48,20.49,5400.0
2009-05-06 12:00:00,20.49,20.51,20.49,20.5,4600.0,20.49,20.51,20.49,20.5,4600.0
2009-05-06 12:05:00,20.5,20.5,20.47,20.5,10400.0,20.5,20.5,20.47,20.5,10400.0
2009-05-06 12:10:00,20.5,20.54,20.5,20.5,11200.0,20.5,20.54,20.5,20.5,11200.0
2009-05-06 12:15:00,20.52,20.52,20.5,20.5,5000.0,20.52,20.52,20.5,20.5,5000.0
2009-05-06 12:20:00,20.49,20.53,20.48,20.5,10000.0,20.49,20.53,20.48,20.5,10000.0
2009-05-06 12:25:00,20.49,20.53,20.49,20.51,4600.0,20.49,20.53,20.49,20.51,4600.0
2009-05-06 12:30:00,20.52,20.52,20.5,20.5,2600.0,20.52,20.52,20.5,20.5,2600.0
2009-05-06 12:35:00,20.5,20.52,20.5,20.51,5400.0,20.5,20.52,20.5,20.51,5400.0
2009-05-06 12:40:00,20.5,20.51,20.5,20.51,4200.0,20.5,20.51,20.5,20.51,4200.0
2009-05-06 12:45:00,20.52,20.55,20.52,20.53,6400.0,20.52,20.55,20.52,20.53,6400.0
2009-05-06 12:50:00,20.54,20.58,20.53,20.58,22400.0,20.54,20.58,20.53,20.58,22400.0
2009-05-06 12:55:00,20.57,20.58,20.55,20.55,11000.0,20.57,20.58,20.55,20.55,11000.0
2009-05-06 13:00:00,20.55,20.58,20.53,20.54,26400.0,20.55,20.58,20.53,20.54,26400.0
2009-05-06 13:05:00,20.54,20.54,20.5,20.5,3800.0,20.54,20.54,20.5,20.5,3800.0
2009-05-06 13:10:00,20.5,20.54,20.5,20.53,7000.0,20.5,20.54,20.5,20.53,7000.0
2009-05-06 13:15:00,20.53,20.53,20.5,20.5,3800.0,20.53,20.53,20.5,20.5,3800.0
2009-05-06 13:20:00,20.5,20.55,20.49,20.5,18600.0,20.5,20.55,20.49,20.5,18600.0
2009-05-06 13:25:00,20.5,20.55,20.5,20.5,4000.0,20.5,20.55,20.5,20.5,4000.0
2009-05-06 13:30:00,20.51,20.55,20.5,20.55,5200.0,20.51,20.55,20.5,20.55,5200.0
2009-05-06 13:35:00,20.56,20.56,20.5,20.5,4400.0,20.56,20.56,20.5,20.5,4400.0
2009-05-06 13:40:00,20.5,20.55,20.5,20.55,6200.0,20.5,20.55,20.5,20.55,6200.0
2009-05-06 13:45:00,20.54,20.57,20.54,20.56,4000.0,20.54,20.57,20.54,20.56,4000.0
2009-05-06 13:50:00,20.55,20.6,20.54,20.58,13200.0,20.55,20.6,20.54,20.58,13200.0
2009-05-06 13:55:00,20.6,20.65,20.6,20.61,16000.0,20.6,20.65,20.6,20.61,16000.0
2009-05-06 14:00:00,20.64,20.65,20.62,20.62,6800.0,20.64,20.65,20.62,20.62,6800.0
2009-05-06 14:05:00,20.61,20.62,20.6,20.61,10600.0,20.61,20.62,20.6,20.61,10600.0
2009-05-06 14:10:00,20.61,20.61,20.53,20.55,7400.0,20.61,20.61,20.53,20.55,7400.0
2009-05-06 14:15:00,20.56,20.57,20.53,20.53,9400.0,20.56,20.57,20.53,20.53,9400.0
2009-05-06 14:20:00,20.52,20.56,20.52,20.55,10600.0,20.52,20.56,20.52,20.55,10600.0
2009-05-06 14:25:00,20.56,20.59,20.54,20.58,8800.0,20.56,20.59,20.54,20.58,8800.0
2009-05-06 14:30:00,20.58,20.61,20.58,20.61,16600.0,20.58,20.61,20.58,20.61,16600.0
2009-05-06 14:35:00,20.61,20.65,20.61,20.64,11800.0,20.61,20.65,20.61,20.64,11800.0
2009-05-06 14:40:00,20.65,20.65,20.61,20.64,23600.0,20.65,20.65,20.61,20.64,23600.0
2009-05-06 14:45:00,20.64,20.68,20.63,20.67,30000.0,20.64,20.68,20.63,20.67,30000.0
2009-05-06 14:50:00,20.67,20.67,20.64,20.67,19600.0,20.67,20.67,20.64,20.67,19600.0
2009-05-06 14:55:00,20.68,20.68,20.63,20.64,19400.0,20.68,20.68,20.63,20.64,19400.0
2009-05-06 15:00:00,20.64,20.66,20.61,20.63,21200.0,20.64,20.66,20.61,20.63,21200.0
2009-05-06 15:05:00,20.63,20.65,20.61,20.64,19800.0,20.63,20.65,20.61,20.64,19800.0
2009-05-06 15:10:00,20.65,20.65,20.63,20.65,12600.0,20.65,20.65,20.63,20.65,12600.0
2009-05-06 15:15:00,20.64,20.64,20.61,20.61,25200.0,20.64,20.64,20.61,20.61,25200.0
2009-05-06 15:20:00,20.61,20.63,20.59,20.63,30600.0,20.61,20.63,20.59,20.63,30600.0
2009-05-06 15:25:00,20.63,20.65,20.6,20.62,38800.0,20.63,20.65,20.6,20.62,38800.0
2009-05-06 15:30:00,20.62,20.65,20.61,20.64,24600.0,20.62,20.65,20.61,20.64,24600.0
2009-05-06 15:35:00,20.63,20.66,20.58,20.59,30400.0,20.63,20.66,20.58,20.59,30400.0
2009-05-06 15:40:00,20.59,20.65,20.59,20.64,16600.0,20.59,20.65,20.59,20.64,16600.0
2009-05-06 15:45:00,20.64,20.64,20.61,20.63,29800.0,20.64,20.64,20.61,20.63,29800.0
2009-05-06 15:50:00,20.64,20.65,20.6,20.6,23400.0,20.64,20.65,20.6,20.6,23400.0
2009-05-06 15:55:00,20.59,20.67,20.56,20.67,82200.0,20.59,20.67,20.56,20.67,82200.0
2009-05-07 09:30:00,20.72,21.54,20.72,21.48,73800.0,20.72,21.54,20.72,21.48,73800.0
2009-05-07 09:35:00,21.48,21.58,21.45,21.57,43200.0,21.48,21.58,21.45,21.57,43200.0
2009-05-07 09:40:00,21.59,21.6,21.39,21.41,17600.0,21.59,21.6,21.39,21.41,17600.0
2009-05-07 09:45:00,21.45,21.49,21.42,21.45,50600.0,21.45,21.49,21.42,21.45,50600.0
2009-05-07 09:50:00,21.45,21.52,21.43,21.45,93000.0,21.45,21.52,21.43,21.45,93000.0
2009-05-07 09:55:00,21.47,21.49,21.44,21.47,30400.0,21.47,21.49,21.44,21.47,30400.0
2009-05-07 10:00:00,21.48,21.5,21.43,21.43,14400.0,21.48,21.5,21.43,21.43,14400.0
2009-05-07 10:05:00,21.43,21.45,21.3,21.33,21400.0,21.43,21.45,21.3,21.33,21400.0
2009-05-07 10:10:00,21.34,21.34,21.26,21.26,26200.0,21.34,21.34,21.26,21.26,26200.0
2009-05-07 10:15:00,21.25,21.29,21.2,21.22,31400.0,21.25,21.29,21.2,21.22,31400.0
2009-05-07 10:20:00,21.25,21.29,21.22,21.25,9600.0,21.25,21.29,21.22,21.25,9600.0
2009-05-07 10:25:00,21.25,21.27,21.18,21.23,13200.0,21.25,21.27,21.18,21.23,13200.0
2009-05-07 10:30:00,21.2,21.32,21.2,21.31,18000.0,21.2,21.32,21.2,21.31,18000.0
2009-05-07 10:35:00,21.33,21.43,21.33,21.39,19600.0,21.33,21.43,21.33,21.39,19600.0
2009-05-07 10:40:00,21.4,21.42,21.39,21.42,7800.0,21.4,21.42,21.39,21.42,7800.0
2009-05-07 10:45:00,21.45,21.53,21.45,21.48,7000.0,21.45,21.53,21.45,21.48,7000.0
2009-05-07 10:50:00,21.47,21.47,21.39,21.45,8800.0,21.47,21.47,21.39,21.45,8800.0
2009-05-07 10:55:00,21.45,21.48,21.38,21.43,6800.0,21.45,21.48,21.38,21.43,6800.0
2009-05-07 11:00:00,21.43,21.43,21.4,21.4,7000.0,21.43,21.43,21.4,21.4,7000.0
2009-05-07 11:05:00,21.4,21.43,21.4,21.43,11600.0,21.4,21.43,21.4,21.43,11600.0
2009-05-07 11:10:00,21.42,21.42,21.39,21.41,6400.0,21.42,21.42,21.39,21.41,6400.0
2009-05-07 11:15:00,21.42,21.49,21.41,21.48,10000.0,21.42,21.49,21.41,21.48,10000.0
2009-05-07 11:20:00,21.5,21.5,21.43,21.45,11800.0,21.5,21.5,21.43,21.45,11800.0
2009-05-07 11:25:00,21.47,21.51,21.45,21.5,6800.0,21.47,21.51,21.45,21.5,6800.0
2009-05-07 11:30:00,21.48,21.48,21.41,21.43,8800.0,21.48,21.48,21.41,21.43,8800.0
2009-05-07 11:35:00,21.43,21.46,21.42,21.44,10400.0,21.43,21.46,21.42,21.44,10400.0
2009-05-07 11:40:00,21.44,21.48,21.42,21.43,11000.0,21.44,21.48,21.42,21.43,11000.0
2009-05-07 11:45:00,21.43,21.46,21.41,21.42,6600.0,21.43,21.46,21.41,21.42,6600.0
2009-05-07 11:50:00,21.42,21.47,21.42,21.47,3200.0,21.42,21.47,21.42,21.47,3200.0
2009-05-07 11:55:00,21.46,21.5,21.42,21.49,5200.0,21.46,21.5,21.42,21.49,5200.0
2009-05-07 12:00:00,21.47,21.5,21.45,21.47,4800.0,21.47,21.5,21.45,21.47,4800.0
2009-05-07 12:05:00,21.45,21.49,21.45,21.47,8600.0,21.45,21.49,21.45,21.47,8600.0
2009-05-07 12:10:00,21.48,21.49,21.48,21.49,2800.0,21.48,21.49,21.48,21.49,2800.0
2009-05-07 12:15:00,21.5,21.5,21.45,21.48,7800.0,21.5,21.5,21.45,21.48,7800.0
2009-05-07 12:20:00,21.47,21.5,21.45,21.48,8400.0,21.47,21.5,21.45,21.48,8400.0
2009-05-07 12:25:00,21.48,21.53,21.45,21.47,10800.0,21.48,21.53,21.45,21.47,10800.0
2009-05-07 12:30:00,21.47,21.5,21.44,21.47,4800.0,21.47,21.5,21.44,21.47,4800.0
2009-05-07 12:35:00,21.49,21.5,21.46,21.47,16000.0,21.49,21.5,21.46,21.47,16000.0
2009-05-07 12:40:00,21.47,21.5,21.46,21.5,26400.0,21.47,21.5,21.46,21.5,26400.0
2009-05-07 12:45:00,21.52,21.52,21.5,21.5,3000.0,21.52,21.52,21.5,21.5,3000.0
2009-05-07 12:50:00,21.53,21.53,21.5,21.51,2600.0,21.53,21.53,21.5,21.51,2600.0
2009-05-07 12:55:00,21.52,21.55,21.51,21.55,6000.0,21.52,21.55,21.51,21.55,6000.0
2009-05-07 13:00:00,21.54,21.57,21.54,21.56,17600.0,21.54,21.57,21.54,21.56,17600.0
2009-05-07 13:05:00,21.57,21.57,21.54,21.55,8000.0,21.57,21.57,21.54,21.55,8000.0
2009-05-07 13:10:00,21.56,21.68,21.55,21.61,123400.0,21.56,21.68,21.55,21.61,123400.0
2009-05-07 13:15:00,21.61,21.64,21.61,21.64,6800.0,21.61,21.64,21.61,21.64,6800.0
2009-05-07 13:20:00,21.64,21.68,21.63,21.65,8000.0,21.64,21.68,21.63,21.65,8000.0
2009-05-07 13:25:00,21.66,21.68,21.66,21.67,5000.0,21.66,21.68,21.66,21.67,5000.0
2009-05-07 13:30:00,21.68,21.68,21.62,21.63,14000.0,21.68,21.68,21.62,21.63,14000.0
2009-05-07 13:35:00,21.63,21.63,21.58,21.58,10800.0,21.63,21.63,21.58,21.58,10800.0
2009-05-07 13:40:00,21.59,21.59,21.57,21.58,13000.0,21.59,21.59,21.57,21.58,13000.0
2009-05-07 13:45:00,21.57,21.59,21.55,21.57,12800.0,21.57,21.59,21.55,21.57,12800.0
2009-05-07 13:50:00,21.57,21.58,21.56,21.56,12000.0,21.57,21.58,21.56,21.56,12000.0
2009-05-07 13:55:00,21.57,21.57,21.49,21.51,39800.0,21.57,21.57,21.49,21.51,39800.0
2009-05-07 14:00:00,21.51,21.53,21.5,21.5,10600.0,21.51,21.53,21.5,21.5,10600.0
2009-05-07 14:05:00,21.5,21.5,21.48,21.5,13600.0,21.5,21.5,21.48,21.5,13600.0
2009-05-07 14:10:00,21.5,21.5,21.48,21.48,9200.0,21.5,21.5,21.48,21.48,9200.0
2009-05-07 14:15:00,21.48,21.49,21.45,21.45,18400.0,21.48,21.49,21.45,21.45,18400.0
2009-05-07 14:20:00,21.45,21.45,21.42,21.43,100800.0,21.45,21.45,21.42,21.43,100800.0
2009-05-07 14:25:00,21.43,21.43,21.42,21.43,5800.0,21.43,21.43,21.42,21.43,5800.0
2009-05-07 14:30:00,21.43,21.45,21.41,21.41,10800.0,21.43,21.45,21.41,21.41,10800.0
2009-05-07 14:35:00,21.42,21.45,21.39,21.4,9000.0,21.42,21.45,21.39,21.4,9000.0
2009-05-07 14:40:00,21.39,21.4,21.39,21.4,3000.0,21.39,21.4,21.39,21.4,3000.0
2009-05-07 14:45:00,21.4,21.44,21.39,21.43,109200.0,21.4,21.44,21.39,21.43,109200.0
2009-05-07 14:50:00,21.43,21.45,21.4,21.4,6600.0,21.43,21.45,21.4,21.4,6600.0
2009-05-07 14:55:00,21.39,21.44,21.39,21.42,14800.0,21.39,21.44,21.39,21.42,14800.0
2009-05-07 15:00:00,21.43,21.49,21.41,21.44,63000.0,21.43,21.49,21.41,21.44,63000.0
2009-05-07 15:05:00,21.42,21.45,21.41,21.43,17000.0,21.42,21.45,21.41,21.43,17000.0
2009-05-07 15:10:00,21.43,21.47,21.43,21.47,9400.0,21.43,21.47,21.43,21.47,9400.0
2009-05-07 15:15:00,21.47,21.47,21.45,21.47,5400.0,21.47,21.47,21.45,21.47,5400.0
2009-05-07 15:20:00,21.46,21.48,21.43,21.45,13800.0,21.46,21.48,21.43,21.45,13800.0
2009-05-07 15:25:00,21.45,21.48,21.44,21.44,10200.0,21.45,21.48,21.44,21.44,10200.0
2009-05-07 15:30:00,21.43,21.45,21.42,21.42,42400.0,21.43,21.45,21.42,21.42,42400.0
2009-05-07 15:35:00,21.42,21.43,21.39,21.4,58800.0,21.42,21.43,21.39,21.4,58800.0
2009-05-07 15:40:00,21.4,21.43,21.36,21.39,68800.0,21.4,21.43,21.36,21.39,68800.0
2009-05-07 15:45:00,21.4,21.45,21.39,21.45,30400.0,21.4,21.45,21.39,21.45,30400.0
2009-05-07 15:50:00,21.46,21.5,21.42,21.5,25200.0,21.46,21.5,21.42,21.5,25200.0
2009-05-07 15:55:00,21.5,21.53,21.44,21.45,42400.0,21.5,21.53,21.44,21.45,42400.0
2009-05-08 09:30:00,21.75,21.8,21.63,21.7,18000.0,21.75,21.8,21.63,21.7,18000.0
2009-05-08 09:35:00,21.72,21.89,21.72,21.84,13200.0,21.72,21.89,21.72,21.84,13200.0
2009-05-08 09:40:00,21.84,21.92,21.84,21.89,8000.0,21.84,21.92,21.84,21.89,8000.0
2009-05-08 09:45:00,21.93,22.06,21.93,22.04,10600.0,21.93,22.06,21.93,22.04,10600.0
2009-05-08 09:50:00,22.02,22.03,21.97,21.97,7600.0,22.02,22.03,21.97,21.97,7600.0
2009-05-08 09:55:00,21.97,22.01,21.97,21.98,15200.0,21.97,22.01,21.97,21.98,15200.0
2009-05-08 10:00:00,21.98,22.0,21.95,21.97,9600.0,21.98,22.0,21.95,21.97,9600.0
2009-05-08 10:05:00,21.99,21.99,21.92,21.92,4400.0,21.99,21.99,21.92,21.92,4400.0
2009-05-08 10:10:00,21.9,21.9,21.78,21.82,21000.0,21.9,21.9,21.78,21.82,21000.0
2009-05-08 10:15:00,21.79,21.79,21.68,21.73,11600.0,21.79,21.79,21.68,21.73,11600.0
2009-05-08 10:20:00,21.74,21.8,21.68,21.78,23800.0,21.74,21.8,21.68,21.78,23800.0
2009-05-08 10:25:00,21.76,21.81,21.68,21.79,25200.0,21.76,21.81,21.68,21.79,25200.0
2009-05-08 10:30:00,21.78,21.79,21.7,21.78,14600.0,21.78,21.79,21.7,21.78,14600.0
2009-05-08 10:35:00,21.78,21.84,21.71,21.75,30000.0,21.78,21.84,21.71,21.75,30000.0
2009-05-08 10:40:00,21.79,21.81,21.79,21.8,4600.0,21.79,21.81,21.79,21.8,4600.0
2009-05-08 10:45:00,21.8,21.8,21.75,21.77,8600.0,21.8,21.8,21.75,21.77,8600.0
2009-05-08 10:50:00,21.77,21.83,21.75,21.78,22200.0,21.77,21.83,21.75,21.78,22200.0
2009-05-08 10:55:00,21.79,21.8,21.75,21.76,6000.0,21.79,21.8,21.75,21.76,6000.0
2009-05-08 11:00:00,21.77,21.89,21.77,21.8,32800.0,21.77,21.89,21.77,21.8,32800.0
2009-05-08 11:05:00,21.8,21.82,21.78,21.8,25000.0,21.8,21.82,21.78,21.8,25000.0
2009-05-08 11:10:00,21.78,21.8,21.78,21.78,15400.0,21.78,21.8,21.78,21.78,15400.0
2009-05-08 11:15:00,21.78,21.81,21.78,21.8,11200.0,21.78,21.81,21.78,21.8,11200.0
2009-05-08 11:20:00,21.8,21.82,21.79,21.8,7800.0,21.8,21.82,21.79,21.8,7800.0
2009-05-08 11:25:00,21.82,21.84,21.78,21.82,5600.0,21.82,21.84,21.78,21.82,5600.0
2009-05-08 11:30:00,21.81,21.86,21.79,21.8,23600.0,21.81,21.86,21.79,21.8,23600.0
2009-05-08 11:35:00,21.8,21.8,21.75,21.75,7600.0,21.8,21.8,21.75,21.75,7600.0
2009-05-08 11:40:00,21.75,21.8,21.74,21.79,4400.0,21.75,21.8,21.74,21.79,4400.0
2009-05-08 11:45:00,21.8,21.8,21.78,21.8,7200.0,21.8,21.8,21.78,21.8,7200.0
2009-05-08 11:50:00,21.8,21.8,21.76,21.77,4800.0,21.8,21.8,21.76,21.77,4800.0
2009-05-08 11:55:00,21.77,21.77,21.75,21.76,1400.0,21.77,21.77,21.75,21.76,1400.0
2009-05-08 12:00:00,21.78,21.79,21.77,21.77,2600.0,21.78,21.79,21.77,21.77,2600.0
2009-05-08 12:05:00,21.77,21.79,21.75,21.75,5800.0,21.77,21.79,21.75,21.75,5800.0
2009-05-08 12:10:00,21.78,21.8,21.77,21.79,5200.0,21.78,21.8,21.77,21.79,5200.0
2009-05-08 12:15:00,21.8,21.8,21.77,21.79,4400.0,21.8,21.8,21.77,21.79,4400.0
2009-05-08 12:20:00,21.79,21.79,21.75,21.79,13400.0,21.79,21.79,21.75,21.79,13400.0
2009-05-08 12:25:00,21.78,21.83,21.78,21.8,17800.0,21.78,21.83,21.78,21.8,17800.0
2009-05-08 12:30:00,21.79,21.82,21.75,21.75,4400.0,21.79,21.82,21.75,21.75,4400.0
2009-05-08 12:35:00,21.75,21.78,21.75,21.78,1000.0,21.75,21.78,21.75,21.78,1000.0
2009-05-08 12:40:00,21.79,21.83,21.79,21.82,7000.0,21.79,21.83,21.79,21.82,7000.0
2009-05-08 12:45:00,21.82,21.83,21.77,21.77,3600.0,21.82,21.83,21.77,21.77,3600.0
2009-05-08 12:50:00,21.76,21.76,21.72,21.72,6400.0,21.76,21.76,21.72,21.72,6400.0
2009-05-08 12:55:00,21.73,21.8,21.73,21.78,16200.0,21.73,21.8,21.73,21.78,16200.0
2009-05-08 13:00:00,21.78,21.8,21.77,21.77,19400.0,21.78,21.8,21.77,21.77,19400.0
2009-05-08 13:05:00,21.78,21.78,21.77,21.77,14200.0,21.78,21.78,21.77,21.77,14200.0
2009-05-08 13:10:00,21.77,21.8,21.75,21.78,4400.0,21.77,21.8,21.75,21.78,4400.0
2009-05-08 13:15:00,21.79,21.8,21.75,21.75,7200.0,21.79,21.8,21.75,21.75,7200.0
2009-05-08 13:20:00,21.77,21.81,21.77,21.8,16800.0,21.77,21.81,21.77,21.8,16800.0
2009-05-08 13:25:00,21.79,21.79,21.78,21.78,44800.0,21.79,21.79,21.78,21.78,44800.0
2009-05-08 13:30:00,21.78,21.8,21.78,21.8,13800.0,21.78,21.8,21.78,21.8,13800.0
2009-05-08 13:35:00,21.8,21.8,21.75,21.75,13400.0,21.8,21.8,21.75,21.75,13400.0
2009-05-08 13:40:00,21.76,21.8,21.76,21.8,7800.0,21.76,21.8,21.76,21.8,7800.0
2009-05-08 13:45:00,21.79,21.79,21.72,21.78,31600.0,21.79,21.79,21.72,21.78,31600.0
2009-05-08 13:50:00,21.78,21.79,21.76,21.79,7400.0,21.78,21.79,21.76,21.79,7400.0
2009-05-08 13:55:00,21.8,21.83,21.79,21.81,5600.0,21.8,21.83,21.79,21.81,5600.0
2009-05-08 14:00:00,21.82,21.85,21.82,21.84,9000.0,21.82,21.85,21.82,21.84,9000.0
2009-05-08 14:05:00,21.84,21.85,21.81,21.84,9200.0,21.84,21.85,21.81,21.84,9200.0
2009-05-08 14:10:00,21.83,21.85,21.82,21.85,14800.0,21.83,21.85,21.82,21.85,14800.0
2009-05-08 14:15:00,21.85,21.9,21.84,21.84,16200.0,21.85,21.9,21.84,21.84,16200.0
2009-05-08 14:20:00,21.85,21.86,21.84,21.86,10400.0,21.85,21.86,21.84,21.86,10400.0
2009-05-08 14:25:00,21.87,21.88,21.8,21.83,9600.0,21.87,21.88,21.8,21.83,9600.0
2009-05-08 14:30:00,21.85,21.88,21.83,21.86,12200.0,21.85,21.88,21.83,21.86,12200.0
2009-05-08 14:35:00,21.88,21.89,21.85,21.89,6400.0,21.88,21.89,21.85,21.89,6400.0
2009-05-08 14:40:00,21.88,21.9,21.87,21.9,6200.0,21.88,21.9,21.87,21.9,6200.0
2009-05-08 14:45:00,21.9,21.93,21.9,21.93,17800.0,21.9,21.93,21.9,21.93,17800.0
2009-05-08 14:50:00,21.93,21.94,21.92,21.93,4200.0,21.93,21.94,21.92,21.93,4200.0
2009-05-08 14:55:00,21.93,21.94,21.88,21.91,8200.0,21.93,21.94,21.88,21.91,8200.0
2009-05-08 15:00:00,21.91,21.95,21.91,21.92,8000.0,21.91,21.95,21.91,21.92,8000.0
2009-05-08 15:05:00,21.91,21.91,21.85,21.88,10400.0,21.91,21.91,21.85,21.88,10400.0
2009-05-08 15:10:00,21.9,21.91,21.85,21.85,12600.0,21.9,21.91,21.85,21.85,12600.0
2009-05-08 15:15:00,21.83,21.86,21.82,21.83,15400.0,21.83,21.86,21.82,21.83,15400.0
2009-05-08 15:20:00,21.83,21.85,21.82,21.85,10600.0,21.83,21.85,21.82,21.85,10600.0
2009-05-08 15:25:00,21.85,21.85,21.84,21.85,17200.0,21.85,21.85,21.84,21.85,17200.0
2009-05-08 15:30:00,21.85,21.85,21.83,21.84,13600.0,21.85,21.85,21.83,21.84,13600.0
2009-05-08 15:35:00,21.84,21.85,21.82,21.85,11200.0,21.84,21.85,21.82,21.85,11200.0
2009-05-08 15:40:00,21.85,21.87,21.81,21.87,18200.0,21.85,21.87,21.81,21.87,18200.0
2009-05-08 15:45:00,21.88,21.88,21.82,21.85,17200.0,21.88,21.88,21.82,21.85,17200.0
2009-05-08 15:50:00,21.86,21.89,21.79,21.82,57600.0,21.86,21.89,21.79,21.82,57600.0
2009-05-08 15:55:00,21.81,21.9,21.81,21.89,35200.0,21.81,21.9,21.81,21.89,35200.0
2009-05-11 09:30:00,21.55,21.84,21.5,21.58,10400.0,21.55,21.84,21.5,21.58,10400.0
2009-05-11 09:35:00,21.6,21.73,21.6,21.7,2400.0,21.6,21.73,21.6,21.7,2400.0
2009-05-11 09:40:00,21.7,21.7,21.47,21.5,6200.0,21.7,21.7,21.47,21.5,6200.0
2009-05-11 09:45:00,21.47,21.47,21.38,21.4,4000.0,21.47,21.47,21.38,21.4,4000.0
2009-05-11 09:50:00,21.39,21.45,21.33,21.43,6400.0,21.39,21.45,21.33,21.43,6400.0
2009-05-11 09:55:00,21.43,21.43,21.35,21.39,25600.0,21.43,21.43,21.35,21.39,25600.0
2009-05-11 10:00:00,21.4,21.4,21.36,21.4,20600.0,21.4,21.4,21.36,21.4,20600.0
2009-05-11 10:05:00,21.4,21.47,21.36,21.36,18800.0,21.4,21.47,21.36,21.36,18800.0
2009-05-11 10:10:00,21.37,21.42,21.32,21.42,22000.0,21.37,21.42,21.32,21.42,22000.0
2009-05-11 10:15:00,21.42,21.42,21.3,21.32,19400.0,21.42,21.42,21.3,21.32,19400.0
2009-05-11 10:20:00,21.32,21.36,21.31,21.35,12400.0,21.32,21.36,21.31,21.35,12400.0
2009-05-11 10:25:00,21.35,21.42,21.32,21.33,12400.0,21.35,21.42,21.32,21.33,12400.0
2009-05-11 10:30:00,21.31,21.46,21.3,21.46,17000.0,21.31,21.46,21.3,21.46,17000.0
2009-05-11 10:35:00,21.48,21.5,21.47,21.47,14600.0,21.48,21.5,21.47,21.47,14600.0
2009-05-11 10:40:00,21.47,21.5,21.45,21.5,8000.0,21.47,21.5,21.45,21.5,8000.0
2009-05-11 10:45:00,21.48,21.5,21.45,21.48,3000.0,21.48,21.5,21.45,21.48,3000.0
2009-05-11 10:50:00,21.44,21.48,21.43,21.43,4600.0,21.44,21.48,21.43,21.43,4600.0
2009-05-11 10:55:00,21.43,21.47,21.42,21.43,10200.0,21.43,21.47,21.42,21.43,10200.0
2009-05-11 11:00:00,21.42,21.43,21.33,21.33,5000.0,21.42,21.43,21.33,21.33,5000.0
2009-05-11 11:05:00,21.34,21.39,21.32,21.36,5400.0,21.34,21.39,21.32,21.36,5400.0
2009-05-11 11:10:00,21.39,21.42,21.39,21.42,2600.0,21.39,21.42,21.39,21.42,2600.0
2009-05-11 11:15:00,21.43,21.45,21.4,21.43,22600.0,21.43,21.45,21.4,21.43,22600.0
2009-05-11 11:20:00,21.43,21.43,21.39,21.39,4400.0,21.43,21.43,21.39,21.39,4400.0
2009-05-11 11:25:00,21.39,21.4,21.34,21.36,9800.0,21.39,21.4,21.34,21.36,9800.0
2009-05-11 11:30:00,21.36,21.36,21.29,21.29,7000.0,21.36,21.36,21.29,21.29,7000.0
2009-05-11 11:35:00,21.31,21.31,21.23,21.28,38000.0,21.31,21.31,21.23,21.28,38000.0
2009-05-11 11:40:00,21.28,21.3,21.21,21.21,10600.0,21.28,21.3,21.21,21.21,10600.0
2009-05-11 11:45:00,21.19,21.25,21.19,21.25,8400.0,21.19,21.25,21.19,21.25,8400.0
2009-05-11 11:50:00,21.23,21.25,21.2,21.25,4200.0,21.23,21.25,21.2,21.25,4200.0
2009-05-11 11:55:00,21.25,21.25,21.23,21.23,3600.0,21.25,21.25,21.23,21.23,3600.0
2009-05-11 12:00:00,21.22,21.25,21.21,21.22,3600.0,21.22,21.25,21.21,21.22,3600.0
2009-05-11 12:05:00,21.22,21.25,21.21,21.23,11200.0,21.22,21.25,21.21,21.23,11200.0
2009-05-11 12:10:00,21.21,21.24,21.2,21.21,4200.0,21.21,21.24,21.2,21.21,4200.0
2009-05-11 12:15:00,21.2,21.27,21.2,21.27,10800.0,21.2,21.27,21.2,21.27,10800.0
2009-05-11 12:20:00,21.27,21.32,21.25,21.27,8400.0,21.27,21.32,21.25,21.27,8400.0
2009-05-11 12:25:00,21.27,21.3,21.24,21.26,8400.0,21.27,21.3,21.24,21.26,8400.0
2009-05-11 12:30:00,21.25,21.26,21.21,21.24,7600.0,21.25,21.26,21.21,21.24,7600.0
2009-05-11 12:35:00,21.24,21.3,21.24,21.3,7400.0,21.24,21.3,21.24,21.3,7400.0
2009-05-11 12:40:00,21.29,21.3,21.26,21.29,4400.0,21.29,21.3,21.26,21.29,4400.0
2009-05-11 12:45:00,21.29,21.29,21.28,21.29,1400.0,21.29,21.29,21.28,21.29,1400.0
2009-05-11 12:50:00,21.28,21.28,21.24,21.26,4000.0,21.28,21.28,21.24,21.26,4000.0
2009-05-11 12:55:00,21.25,21.25,21.24,21.25,5600.0,21.25,21.25,21.24,21.25,5600.0
2009-05-11 13:00:00,21.25,21.25,21.23,21.24,8400.0,21.25,21.25,21.23,21.24,8400.0
2009-05-11 13:05:00,21.24,21.31,21.24,21.3,4600.0,21.24,21.31,21.24,21.3,4600.0
2009-05-11 13:10:00,21.29,21.34,21.29,21.34,2600.0,21.29,21.34,21.29,21.34,2600.0
2009-05-11 13:15:00,21.34,21.35,21.34,21.34,1600.0,21.34,21.35,21.34,21.34,1600.0
2009-05-11 13:20:00,21.35,21.36,21.34,21.34,4800.0,21.35,21.36,21.34,21.34,4800.0
2009-05-11 13:25:00,21.35,21.35,21.31,21.31,2200.0,21.35,21.35,21.31,21.31,2200.0
2009-05-11 13:30:00,21.32,21.33,21.31,21.33,5600.0,21.32,21.33,21.31,21.33,5600.0
2009-05-11 13:35:00,21.32,21.35,21.3,21.32,20200.0,21.32,21.35,21.3,21.32,20200.0
2009-05-11 13:40:00,21.32,21.32,21.25,21.27,9600.0,21.32,21.32,21.25,21.27,9600.0
2009-05-11 13:45:00,21.29,21.3,21.28,21.3,6800.0,21.29,21.3,21.28,21.3,6800.0
2009-05-11 13:50:00,21.3,21.32,21.29,21.3,16800.0,21.3,21.32,21.29,21.3,16800.0
2009-05-11 13:55:00,21.3,21.31,21.25,21.27,20400.0,21.3,21.31,21.25,21.27,20400.0
2009-05-11 14:00:00,21.27,21.28,21.21,21.22,18800.0,21.27,21.28,21.21,21.22,18800.0
2009-05-11 14:05:00,21.22,21.25,21.21,21.25,6400.0,21.22,21.25,21.21,21.25,6400.0
2009-05-11 14:10:00,21.25,21.26,21.24,21.24,11800.0,21.25,21.26,21.24,21.24,11800.0
2009-05-11 14:15:00,21.24,21.26,21.23,21.25,16800.0,21.24,21.26,21.23,21.25,16800.0
2009-05-11 14:20:00,21.25,21.27,21.23,21.23,8600.0,21.25,21.27,21.23,21.23,8600.0
2009-05-11 14:25:00,21.23,21.25,21.22,21.25,10600.0,21.23,21.25,21.22,21.25,10600.0
2009-05-11 14:30:00,21.25,21.3,21.24,21.28,25000.0,21.25,21.3,21.24,21.28,25000.0
2009-05-11 14:35:00,21.27,21.29,21.23,21.23,9000.0,21.27,21.29,21.23,21.23,9000.0
2009-05-11 14:40:00,21.24,21.24,21.21,21.21,15600.0,21.24,21.24,21.21,21.21,15600.0
2009-05-11 14:45:00,21.23,21.23,21.18,21.22,23800.0,21.23,21.23,21.18,21.22,23800.0
2009-05-11 14:50:00,21.23,21.25,21.22,21.23,22400.0,21.23,21.25,21.22,21.23,22400.0
2009-05-11 14:55:00,21.23,21.24,21.18,21.19,16200.0,21.23,21.24,21.18,21.19,16200.0
2009-05-11 15:00:00,21.2,21.2,21.15,21.16,19800.0,21.2,21.2,21.15,21.16,19800.0
2009-05-11 15:05:00,21.17,21.17,21.13,21.14,42200.0,21.17,21.17,21.13,21.14,42200.0
2009-05-11 15:10:00,21.14,21.18,21.14,21.15,16200.0,21.14,21.18,21.14,21.15,16200.0
2009-05-11 15:15:00,21.15,21.18,21.14,21.14,27800.0,21.15,21.18,21.14,21.14,27800.0
2009-05-11 15:20:00,21.14,21.14,21.07,21.07,16200.0,21.14,21.14,21.07,21.07,16200.0
2009-05-11 15:25:00,21.09,21.1,21.08,21.1,12600.0,21.09,21.1,21.08,21.1,12600.0
2009-05-11 15:30:00,21.1,21.15,21.09,21.13,22600.0,21.1,21.15,21.09,21.13,22600.0
2009-05-11 15:35:00,21.14,21.16,21.13,21.14,13000.0,21.14,21.16,21.13,21.14,13000.0
2009-05-11 15:40:00,21.14,21.17,21.11,21.15,28800.0,21.14,21.17,21.11,21.15,28800.0
2009-05-11 15:45:00,21.16,21.17,21.11,21.11,28600.0,21.16,21.17,21.11,21.11,28600.0
2009-05-11 15:50:00,21.13,21.18,21.11,21.15,46000.0,21.13,21.18,21.11,21.15,46000.0
2009-05-11 15:55:00,21.16,21.17,21.07,21.13,47200.0,21.16,21.17,21.07,21.13,47200.0
2009-05-12 09:30:00,21.6,21.74,21.33,21.44,19200.0,21.6,21.74,21.33,21.44,19200.0
2009-05-12 09:35:00,21.36,21.49,21.33,21.47,10800.0,21.36,21.49,21.33,21.47,10800.0
2009-05-12 09:40:00,21.47,21.5,21.38,21.43,7800.0,21.47,21.5,21.38,21.43,7800.0
2009-05-12 09:45:00,21.42,21.47,21.21,21.32,21800.0,21.42,21.47,21.21,21.32,21800.0
2009-05-12 09:50:00,21.36,21.5,21.36,21.49,9400.0,21.36,21.5,21.36,21.49,9400.0
2009-05-12 09:55:00,21.5,21.5,21.47,21.47,9200.0,21.5,21.5,21.47,21.47,9200.0
2009-05-12 10:00:00,21.47,21.47,21.36,21.4,10800.0,21.47,21.47,21.36,21.4,10800.0
2009-05-12 10:05:00,21.4,21.43,21.33,21.39,15800.0,21.4,21.43,21.33,21.39,15800.0
2009-05-12 10:10:00,21.37,21.37,21.24,21.25,29600.0,21.37,21.37,21.24,21.25,29600.0
2009-05-12 10:15:00,21.24,21.28,21.21,21.25,19200.0,21.24,21.28,21.21,21.25,19200.0
2009-05-12 10:20:00,21.25,21.4,21.25,21.33,15200.0,21.25,21.4,21.25,21.33,15200.0
2009-05-12 10:25:00,21.28,21.34,21.26,21.33,5000.0,21.28,21.34,21.26,21.33,5000.0
2009-05-12 10:30:00,21.3,21.32,21.25,21.25,8400.0,21.3,21.32,21.25,21.25,8400.0
2009-05-12 10:35:00,21.29,21.31,21.22,21.25,21200.0,21.29,21.31,21.22,21.25,21200.0
2009-05-12 10:40:00,21.24,21.28,21.19,21.2,32600.0,21.24,21.28,21.19,21.2,32600.0
2009-05-12 10:45:00,21.25,21.25,21.21,21.25,7800.0,21.25,21.25,21.21,21.25,7800.0
2009-05-12 10:50:00,21.24,21.28,21.22,21.28,11600.0,21.24,21.28,21.22,21.28,11600.0
2009-05-12 10:55:00,21.29,21.29,21.27,21.28,10200.0,21.29,21.29,21.27,21.28,10200.0
2009-05-12 11:00:00,21.28,21.28,21.23,21.27,5600.0,21.28,21.28,21.23,21.27,5600.0
2009-05-12 11:05:00,21.27,21.28,21.24,21.28,5400.0,21.27,21.28,21.24,21.28,5400.0
2009-05-12 11:10:00,21.28,21.31,21.25,21.31,16200.0,21.28,21.31,21.25,21.31,16200.0
2009-05-12 11:15:00,21.34,21.37,21.3,21.32,3600.0,21.34,21.37,21.3,21.32,3600.0
2009-05-12 11:20:00,21.32,21.32,21.26,21.28,11400.0,21.32,21.32,21.26,21.28,11400.0
2009-05-12 11:25:00,21.27,21.3,21.25,21.29,9200.0,21.27,21.3,21.25,21.29,9200.0
2009-05-12 11:30:00,21.27,21.33,21.27,21.33,3200.0,21.27,21.33,21.27,21.33,3200.0
2009-05-12 11:35:00,21.33,21.33,21.3,21.3,2600.0,21.33,21.33,21.3,21.3,2600.0
2009-05-12 11:40:00,21.31,21.31,21.25,21.3,57000.0,21.31,21.31,21.25,21.3,57000.0
2009-05-12 11:45:00,21.29,21.3,21.28,21.28,7600.0,21.29,21.3,21.28,21.28,7600.0
2009-05-12 11:50:00,21.28,21.29,21.28,21.28,5200.0,21.28,21.29,21.28,21.28,5200.0
2009-05-12 11:55:00,21.3,21.35,21.28,21.31,27600.0,21.3,21.35,21.28,21.31,27600.0
2009-05-12 12:00:00,21.3,21.33,21.28,21.31,6000.0,21.3,21.33,21.28,21.31,6000.0
2009-05-12 12:05:00,21.3,21.3,21.28,21.28,2800.0,21.3,21.3,21.28,21.28,2800.0
2009-05-12 12:10:00,21.28,21.3,21.28,21.29,2200.0,21.28,21.3,21.28,21.29,2200.0
2009-05-12 12:15:00,21.28,21.29,21.27,21.29,6000.0,21.28,21.29,21.27,21.29,6000.0
2009-05-12 12:20:00,21.29,21.3,21.28,21.3,3200.0,21.29,21.3,21.28,21.3,3200.0
2009-05-12 12:25:00,21.31,21.36,21.31,21.35,5600.0,21.31,21.36,21.31,21.35,5600.0
2009-05-12 12:30:00,21.35,21.35,21.32,21.32,2800.0,21.35,21.35,21.32,21.32,2800.0
2009-05-12 12:35:00,21.32,21.32,21.29,21.31,6400.0,21.32,21.32,21.29,21.31,6400.0
2009-05-12 12:40:00,21.32,21.34,21.31,21.31,3000.0,21.32,21.34,21.31,21.31,3000.0
2009-05-12 12:45:00,21.32,21.33,21.31,21.33,800.0,21.32,21.33,21.31,21.33,800.0
2009-05-12 12:50:00,21.32,21.32,21.3,21.31,4200.0,21.32,21.32,21.3,21.31,4200.0
2009-05-12 12:55:00,21.3,21.31,21.28,21.29,3800.0,21.3,21.31,21.28,21.29,3800.0
2009-05-12 13:00:00,21.27,21.28,21.25,21.25,2000.0,21.27,21.28,21.25,21.25,2000.0
2009-05-12 13:05:00,21.25,21.27,21.24,21.27,5200.0,21.25,21.27,21.24,21.27,5200.0
2009-05-12 13:10:00,21.27,21.3,21.27,21.3,3800.0,21.27,21.3,21.27,21.3,3800.0
2009-05-12 13:15:00,21.3,21.31,21.28,21.29,7000.0,21.3,21.31,21.28,21.29,7000.0
2009-05-12 13:20:00,21.3,21.31,21.28,21.29,5400.0,21.3,21.31,21.28,21.29,5400.0
2009-05-12 13:25:00,21.29,21.31,21.29,21.3,3600.0,21.29,21.31,21.29,21.3,3600.0
2009-05-12 13:30:00,21.31,21.31,21.28,21.31,5000.0,21.31,21.31,21.28,21.31,5000.0
2009-05-12 13:35:00,21.3,21.36,21.3,21.36,6200.0,21.3,21.36,21.3,21.36,6200.0
2009-05-12 13:40:00,21.36,21.38,21.35,21.35,3200.0,21.36,21.38,21.35,21.35,3200.0
2009-05-12 13:45:00,21.34,21.34,21.3,21.3,10600.0,21.34,21.34,21.3,21.3,10600.0
2009-05-12 13:50:00,21.3,21.35,21.29,21.33,8400.0,21.3,21.35,21.29,21.33,8400.0
2009-05-12 13:55:00,21.33,21.33,21.27,21.27,3800.0,21.33,21.33,21.27,21.27,3800.0
2009-05-12 14:00:00,21.27,21.31,21.27,21.28,1800.0,21.27,21.31,21.27,21.28,1800.0
2009-05-12 14:05:00,21.29,21.3,21.28,21.29,1800.0,21.29,21.3,21.28,21.29,1800.0
2009-05-12 14:10:00,21.29,21.29,21.26,21.26,3000.0,21.29,21.29,21.26,21.26,3000.0
2009-05-12 14:15:00,21.27,21.27,21.25,21.26,3400.0,21.27,21.27,21.25,21.26,3400.0
2009-05-12 14:20:00,21.26,21.29,21.25,21.27,19600.0,21.26,21.29,21.25,21.27,19600.0
2009-05-12 14:25:00,21.27,21.27,21.25,21.27,11600.0,21.27,21.27,21.25,21.27,11600.0
2009-05-12 14:30:00,21.26,21.29,21.25,21.29,5000.0,21.26,21.29,21.25,21.29,5000.0
2009-05-12 14:35:00,21.27,21.33,21.27,21.31,3800.0,21.27,21.33,21.27,21.31,3800.0
2009-05-12 14:40:00,21.31,21.33,21.29,21.29,9200.0,21.31,21.33,21.29,21.29,9200.0
2009-05-12 14:45:00,21.31,21.31,21.28,21.28,2400.0,21.31,21.31,21.28,21.28,2400.0
2009-05-12 14:50:00,21.28,21.36,21.28,21.35,9200.0,21.28,21.36,21.28,21.35,9200.0
2009-05-12 14:55:00,21.36,21.41,21.36,21.37,4000.0,21.36,21.41,21.36,21.37,4000.0
2009-05-12 15:00:00,21.38,21.43,21.38,21.43,2800.0,21.38,21.43,21.38,21.43,2800.0
2009-05-12 15:05:00,21.43,21.43,21.36,21.38,3600.0,21.43,21.43,21.36,21.38,3600.0
2009-05-12 15:10:00,21.38,21.41,21.35,21.39,6000.0,21.38,21.41,21.35,21.39,6000.0
2009-05-12 15:15:00,21.41,21.44,21.4,21.4,7600.0,21.41,21.44,21.4,21.4,7600.0
2009-05-12 15:20:00,21.39,21.39,21.35,21.36,12400.0,21.39,21.39,21.35,21.36,12400.0
2009-05-12 15:25:00,21.38,21.43,21.38,21.38,13000.0,21.38,21.43,21.38,21.38,13000.0
2009-05-12 15:30:00,21.36,21.39,21.32,21.32,11800.0,21.36,21.39,21.32,21.32,11800.0
2009-05-12 15:35:00,21.35,21.4,21.32,21.33,7600.0,21.35,21.4,21.32,21.33,7600.0
2009-05-12 15:40:00,21.33,21.36,21.28,21.28,21400.0,21.33,21.36,21.28,21.28,21400.0
2009-05-12 15:45:00,21.28,21.36,21.28,21.34,13800.0,21.28,21.36,21.28,21.34,13800.0
2009-05-12 15:50:00,21.34,21.36,21.31,21.31,14600.0,21.34,21.36,21.31,21.31,14600.0
2009-05-12 15:55:00,21.32,21.39,21.31,21.37,19000.0,21.32,21.39,21.31,21.37,19000.0
2009-05-13 09:30:00,21.18,21.19,21.09,21.1,10200.0,21.18,21.19,21.09,21.1,10200.0
2009-05-13 09:35:00,21.1,21.12,21.05,21.06,7800.0,21.1,21.12,21.05,21.06,7800.0
2009-05-13 09:40:00,21.08,21.14,21.07,21.11,5400.0,21.08,21.14,21.07,21.11,5400.0
2009-05-13 09:45:00,21.1,21.1,21.02,21.05,8400.0,21.1,21.1,21.02,21.05,8400.0
2009-05-13 09:50:00,21.02,21.07,21.02,21.04,3800.0,21.02,21.07,21.02,21.04,3800.0
2009-05-13 09:55:00,21.05,21.07,21.04,21.07,9200.0,21.05,21.07,21.04,21.07,9200.0
2009-05-13 10:00:00,21.04,21.05,20.96,20.96,21200.0,21.04,21.05,20.96,20.96,21200.0
2009-05-13 10:05:00,20.95,20.98,20.86,20.86,26000.0,20.95,20.98,20.86,20.86,26000.0
2009-05-13 10:10:00,20.88,20.88,20.77,20.85,30800.0,20.88,20.88,20.77,20.85,30800.0
2009-05-13 10:15:00,20.84,20.86,20.79,20.82,6000.0,20.84,20.86,20.79,20.82,6000.0
2009-05-13 10:20:00,20.83,20.86,20.83,20.86,17200.0,20.83,20.86,20.83,20.86,17200.0
2009-05-13 10:25:00,20.88,20.88,20.78,20.81,14200.0,20.88,20.88,20.78,20.81,14200.0
2009-05-13 10:30:00,20.83,20.85,20.78,20.83,23400.0,20.83,20.85,20.78,20.83,23400.0
2009-05-13 10:35:00,20.83,20.85,20.77,20.77,13200.0,20.83,20.85,20.77,20.77,13200.0
2009-05-13 10:40:00,20.75,20.76,20.72,20.73,11600.0,20.75,20.76,20.72,20.73,11600.0
2009-05-13 10:45:00,20.73,20.73,20.63,20.63,23200.0,20.73,20.73,20.63,20.63,23200.0
2009-05-13 10:50:00,20.63,20.66,20.55,20.59,25000.0,20.63,20.66,20.55,20.59,25000.0
2009-05-13 10:55:00,20.59,20.59,20.53,20.55,7400.0,20.59,20.59,20.53,20.55,7400.0
2009-05-13 11:00:00,20.56,20.57,20.48,20.53,24600.0,20.56,20.57,20.48,20.53,24600.0
2009-05-13 11:05:00,20.54,20.54,20.44,20.49,10400.0,20.54,20.54,20.44,20.49,10400.0
2009-05-13 11:10:00,20.48,20.53,20.47,20.49,10200.0,20.48,20.53,20.47,20.49,10200.0
2009-05-13 11:15:00,20.49,20.52,20.46,20.49,19200.0,20.49,20.52,20.46,20.49,19200.0
2009-05-13 11:20:00,20.48,20.51,20.44,20.47,22200.0,20.48,20.51,20.44,20.47,22200.0
2009-05-13 11:25:00,20.5,20.5,20.43,20.46,12600.0,20.5,20.5,20.43,20.46,12600.0
2009-05-13 11:30:00,20.45,20.46,20.43,20.45,14400.0,20.45,20.46,20.43,20.45,14400.0
2009-05-13 11:35:00,20.45,20.47,20.43,20.46,6800.0,20.45,20.47,20.43,20.46,6800.0
2009-05-13 11:40:00,20.46,20.5,20.46,20.5,5200.0,20.46,20.5,20.46,20.5,5200.0
2009-05-13 11:45:00,20.49,20.49,20.44,20.48,8000.0,20.49,20.49,20.44,20.48,8000.0
2009-05-13 11:50:00,20.49,20.49,20.45,20.46,2800.0,20.49,20.49,20.45,20.46,2800.0
2009-05-13 11:55:00,20.47,20.5,20.47,20.48,5200.0,20.47,20.5,20.47,20.48,5200.0
2009-05-13 12:00:00,20.47,20.49,20.47,20.47,3000.0,20.47,20.49,20.47,20.47,3000.0
2009-05-13 12:05:00,20.46,20.49,20.44,20.48,17400.0,20.46,20.49,20.44,20.48,17400.0
2009-05-13 12:10:00,20.49,20.5,20.45,20.49,15000.0,20.49,20.5,20.45,20.49,15000.0
2009-05-13 12:15:00,20.49,20.49,20.4,20.42,8200.0,20.49,20.49,20.4,20.42,8200.0
2009-05-13 12:20:00,20.41,20.45,20.41,20.43,1400.0,20.41,20.45,20.41,20.43,1400.0
2009-05-13 12:25:00,20.43,20.46,20.43,20.45,1400.0,20.43,20.46,20.43,20.45,1400.0
2009-05-13 12:30:00,20.45,20.45,20.4,20.44,5400.0,20.45,20.45,20.4,20.44,5400.0
2009-05-13 12:35:00,20.44,20.47,20.44,20.46,7600.0,20.44,20.47,20.44,20.46,7600.0
2009-05-13 12:40:00,20.47,20.48,20.46,20.47,3600.0,20.47,20.48,20.46,20.47,3600.0
2009-05-13 12:45:00,20.47,20.47,20.41,20.42,10600.0,20.47,20.47,20.41,20.42,10600.0
2009-05-13 12:50:00,20.41,20.45,20.41,20.44,5400.0,20.41,20.45,20.41,20.44,5400.0
2009-05-13 12:55:00,20.44,20.44,20.43,20.43,7600.0,20.44,20.44,20.43,20.43,7600.0
2009-05-13 13:00:00,20.43,20.44,20.4,20.44,15000.0,20.43,20.44,20.4,20.44,15000.0
2009-05-13 13:05:00,20.44,20.45,20.43,20.43,6000.0,20.44,20.45,20.43,20.43,6000.0
2009-05-13 13:10:00,20.42,20.48,20.42,20.46,8000.0,20.42,20.48,20.42,20.46,8000.0
2009-05-13 13:15:00,20.46,20.46,20.43,20.45,7400.0,20.46,20.46,20.43,20.45,7400.0
2009-05-13 13:20:00,20.45,20.46,20.45,20.46,3800.0,20.45,20.46,20.45,20.46,3800.0
2009-05-13 13:25:00,20.46,20.47,20.38,20.4,12400.0,20.46,20.47,20.38,20.4,12400.0
2009-05-13 13:30:00,20.41,20.41,20.38,20.4,9200.0,20.41,20.41,20.38,20.4,9200.0
2009-05-13 13:35:00,20.4,20.43,20.4,20.4,16600.0,20.4,20.43,20.4,20.4,16600.0
2009-05-13 13:40:00,20.4,20.44,20.39,20.41,9600.0,20.4,20.44,20.39,20.41,9600.0
2009-05-13 13:45:00,20.4,20.45,20.4,20.43,9600.0,20.4,20.45,20.4,20.43,9600.0
2009-05-13 13:50:00,20.43,20.46,20.43,20.45,14400.0,20.43,20.46,20.43,20.45,14400.0
2009-05-13 13:55:00,20.45,20.52,20.45,20.5,8600.0,20.45,20.52,20.45,20.5,8600.0
2009-05-13 14:00:00,20.5,20.52,20.43,20.45,6000.0,20.5,20.52,20.43,20.45,6000.0
2009-05-13 14:05:00,20.46,20.48,20.46,20.46,12000.0,20.46,20.48,20.46,20.46,12000.0
2009-05-13 14:10:00,20.47,20.49,20.44,20.44,8800.0,20.47,20.49,20.44,20.44,8800.0
2009-05-13 14:15:00,20.43,20.43,20.39,20.41,15400.0,20.43,20.43,20.39,20.41,15400.0
2009-05-13 14:20:00,20.41,20.41,20.35,20.36,13000.0,20.41,20.41,20.35,20.36,13000.0
2009-05-13 14:25:00,20.36,20.41,20.36,20.39,12600.0,20.36,20.41,20.36,20.39,12600.0
2009-05-13 14:30:00,20.38,20.4,20.36,20.36,15400.0,20.38,20.4,20.36,20.36,15400.0
2009-05-13 14:35:00,20.35,20.36,20.34,20.34,14600.0,20.35,20.36,20.34,20.34,14600.0
2009-05-13 14:40:00,20.34,20.39,20.34,20.39,12200.0,20.34,20.39,20.34,20.39,12200.0
2009-05-13 14:45:00,20.39,20.41,20.37,20.39,15600.0,20.39,20.41,20.37,20.39,15600.0
2009-05-13 14:50:00,20.4,20.4,20.36,20.39,12000.0,20.4,20.4,20.36,20.39,12000.0
2009-05-13 14:55:00,20.39,20.42,20.38,20.41,13400.0,20.39,20.42,20.38,20.41,13400.0
2009-05-13 15:00:00,20.43,20.46,20.39,20.39,16600.0,20.43,20.46,20.39,20.39,16600.0
2009-05-13 15:05:00,20.38,20.45,20.36,20.43,20400.0,20.38,20.45,20.36,20.43,20400.0
2009-05-13 15:10:00,20.43,20.48,20.43,20.47,26200.0,20.43,20.48,20.43,20.47,26200.0
2009-05-13 15:15:00,20.47,20.51,20.46,20.5,22800.0,20.47,20.51,20.46,20.5,22800.0
2009-05-13 15:20:00,20.52,20.55,20.49,20.53,15400.0,20.52,20.55,20.49,20.53,15400.0
2009-05-13 15:25:00,20.54,20.54,20.48,20.49,18600.0,20.54,20.54,20.48,20.49,18600.0
2009-05-13 15:30:00,20.49,20.56,20.49,20.56,16400.0,20.49,20.56,20.49,20.56,16400.0
2009-05-13 15:35:00,20.56,20.57,20.5,20.52,16200.0,20.56,20.57,20.5,20.52,16200.0
2009-05-13 15:40:00,20.5,20.53,20.45,20.47,21400.0,20.5,20.53,20.45,20.47,21400.0
2009-05-13 15:45:00,20.48,20.53,20.47,20.5,21800.0,20.48,20.53,20.47,20.5,21800.0
2009-05-13 15:50:00,20.51,20.51,20.42,20.46,26000.0,20.51,20.51,20.42,20.46,26000.0
2009-05-13 15:55:00,20.45,20.46,20.4,20.43,37400.0,20.45,20.46,20.4,20.43,37400.0
2009-05-14 09:30:00,20.54,20.61,20.5,20.5,11800.0,20.54,20.61,20.5,20.5,11800.0
2009-05-14 09:35:00,20.5,20.61,20.41,20.45,13000.0,20.5,20.61,20.41,20.45,13000.0
2009-05-14 09:40:00,20.43,20.55,20.43,20.45,15200.0,20.43,20.55,20.43,20.45,15200.0
2009-05-14 09:45:00,20.46,20.49,20.39,20.42,14800.0,20.46,20.49,20.39,20.42,14800.0
2009-05-14 09:50:00,20.39,20.5,20.38,20.45,6400.0,20.39,20.5,20.38,20.45,6400.0
2009-05-14 09:55:00,20.46,20.49,20.39,20.49,9800.0,20.46,20.49,20.39,20.49,9800.0
2009-05-14 10:00:00,20.46,20.49,20.39,20.42,16400.0,20.46,20.49,20.39,20.42,16400.0
2009-05-14 10:05:00,20.43,20.45,20.36,20.38,24200.0,20.43,20.45,20.36,20.38,24200.0
2009-05-14 10:10:00,20.41,20.46,20.38,20.4,15200.0,20.41,20.46,20.38,20.4,15200.0
2009-05-14 10:15:00,20.38,20.41,20.35,20.36,6600.0,20.38,20.41,20.35,20.36,6600.0
2009-05-14 10:20:00,20.35,20.4,20.32,20.32,4000.0,20.35,20.4,20.32,20.32,4000.0
2009-05-14 10:25:00,20.32,20.33,20.28,20.28,6200.0,20.32,20.33,20.28,20.28,6200.0
2009-05-14 10:30:00,20.28,20.32,20.28,20.31,8000.0,20.28,20.32,20.28,20.31,8000.0
2009-05-14 10:35:00,20.34,20.4,20.26,20.29,7000.0,20.34,20.4,20.26,20.29,7000.0
2009-05-14 10:40:00,20.27,20.28,20.25,20.27,6800.0,20.27,20.28,20.25,20.27,6800.0
2009-05-14 10:45:00,20.27,20.33,20.23,20.25,24400.0,20.27,20.33,20.23,20.25,24400.0
2009-05-14 10:50:00,20.23,20.25,20.2,20.23,3400.0,20.23,20.25,20.2,20.23,3400.0
2009-05-14 10:55:00,20.22,20.22,20.19,20.21,3200.0,20.22,20.22,20.19,20.21,3200.0
2009-05-14 11:00:00,20.22,20.28,20.22,20.25,2800.0,20.22,20.28,20.22,20.25,2800.0
2009-05-14 11:05:00,20.25,20.32,20.24,20.24,5600.0,20.25,20.32,20.24,20.24,5600.0
2009-05-14 11:10:00,20.21,20.3,20.21,20.27,34600.0,20.21,20.3,20.21,20.27,34600.0
2009-05-14 11:15:00,20.25,20.31,20.25,20.25,48800.0,20.25,20.31,20.25,20.25,48800.0
2009-05-14 11:20:00,20.25,20.27,20.23,20.24,13600.0,20.25,20.27,20.23,20.24,13600.0
2009-05-14 11:25:00,20.25,20.26,20.19,20.19,9200.0,20.25,20.26,20.19,20.19,9200.0
2009-05-14 11:30:00,20.19,20.21,20.11,20.16,29400.0,20.19,20.21,20.11,20.16,29400.0
2009-05-14 11:35:00,20.16,20.16,20.11,20.13,47000.0,20.16,20.16,20.11,20.13,47000.0
2009-05-14 11:40:00,20.13,20.15,20.09,20.11,6800.0,20.13,20.15,20.09,20.11,6800.0
2009-05-14 11:45:00,20.13,20.15,20.08,20.15,3400.0,20.13,20.15,20.08,20.15,3400.0
2009-05-14 11:50:00,20.14,20.15,20.14,20.15,600.0,20.14,20.15,20.14,20.15,600.0
2009-05-14 11:55:00,20.18,20.22,20.18,20.22,2800.0,20.18,20.22,20.18,20.22,2800.0
2009-05-14 12:00:00,20.2,20.23,20.19,20.23,1800.0,20.2,20.23,20.19,20.23,1800.0
2009-05-14 12:05:00,20.22,20.22,20.18,20.19,3200.0,20.22,20.22,20.18,20.19,3200.0
2009-05-14 12:10:00,20.23,20.25,20.19,20.19,5800.0,20.23,20.25,20.19,20.19,5800.0
2009-05-14 12:15:00,20.22,20.22,20.16,20.19,6800.0,20.22,20.22,20.16,20.19,6800.0
2009-05-14 12:20:00,20.18,20.23,20.18,20.23,2000.0,20.18,20.23,20.18,20.23,2000.0
2009-05-14 12:25:00,20.24,20.26,20.24,20.26,2000.0,20.24,20.26,20.24,20.26,2000.0
2009-05-14 12:30:00,20.25,20.3,20.25,20.28,4000.0,20.25,20.3,20.25,20.28,4000.0
2009-05-14 12:35:00,20.29,20.3,20.29,20.29,2200.0,20.29,20.3,20.29,20.29,2200.0
2009-05-14 12:40:00,20.28,20.29,20.25,20.29,2400.0,20.28,20.29,20.25,20.29,2400.0
2009-05-14 12:45:00,20.28,20.3,20.25,20.3,2400.0,20.28,20.3,20.25,20.3,2400.0
2009-05-14 12:50:00,20.3,20.32,20.29,20.32,3800.0,20.3,20.32,20.29,20.32,3800.0
2009-05-14 12:55:00,20.31,20.34,20.31,20.34,1600.0,20.31,20.34,20.31,20.34,1600.0
2009-05-14 13:00:00,20.32,20.36,20.3,20.36,16800.0,20.32,20.36,20.3,20.36,16800.0
2009-05-14 13:05:00,20.35,20.36,20.33,20.34,2400.0,20.35,20.36,20.33,20.34,2400.0
2009-05-14 13:10:00,20.35,20.36,20.33,20.34,5200.0,20.35,20.36,20.33,20.34,5200.0
2009-05-14 13:15:00,20.34,20.36,20.33,20.35,4800.0,20.34,20.36,20.33,20.35,4800.0
2009-05-14 13:20:00,20.35,20.38,20.35,20.38,4400.0,20.35,20.38,20.35,20.38,4400.0
2009-05-14 13:25:00,20.36,20.41,20.36,20.4,8800.0,20.36,20.41,20.36,20.4,8800.0
2009-05-14 13:30:00,20.4,20.42,20.39,20.41,3400.0,20.4,20.42,20.39,20.41,3400.0
2009-05-14 13:35:00,20.42,20.43,20.41,20.43,5200.0,20.42,20.43,20.41,20.43,5200.0
2009-05-14 13:40:00,20.44,20.45,20.42,20.43,3800.0,20.44,20.45,20.42,20.43,3800.0
2009-05-14 13:45:00,20.41,20.46,20.41,20.46,3400.0,20.41,20.46,20.41,20.46,3400.0
2009-05-14 13:50:00,20.46,20.49,20.46,20.47,3600.0,20.46,20.49,20.46,20.47,3600.0
2009-05-14 13:55:00,20.45,20.45,20.42,20.43,3400.0,20.45,20.45,20.42,20.43,3400.0
2009-05-14 14:00:00,20.43,20.49,20.43,20.47,8400.0,20.43,20.49,20.43,20.47,8400.0
2009-05-14 14:05:00,20.48,20.52,20.48,20.49,11600.0,20.48,20.52,20.48,20.49,11600.0
2009-05-14 14:10:00,20.49,20.52,20.49,20.5,12200.0,20.49,20.52,20.49,20.5,12200.0
2009-05-14 14:15:00,20.5,20.58,20.5,20.55,8000.0,20.5,20.58,20.5,20.55,8000.0
2009-05-14 14:20:00,20.56,20.61,20.56,20.6,12600.0,20.56,20.61,20.56,20.6,12600.0
2009-05-14 14:25:00,20.59,20.61,20.55,20.58,13800.0,20.59,20.61,20.55,20.58,13800.0
2009-05-14 14:30:00,20.58,20.6,20.57,20.58,12200.0,20.58,20.6,20.57,20.58,12200.0
2009-05-14 14:35:00,20.57,20.64,20.57,20.64,11800.0,20.57,20.64,20.57,20.64,11800.0
2009-05-14 14:40:00,20.64,20.65,20.62,20.63,10200.0,20.64,20.65,20.62,20.63,10200.0
2009-05-14 14:45:00,20.63,20.67,20.58,20.58,11200.0,20.63,20.67,20.58,20.58,11200.0
2009-05-14 14:50:00,20.59,20.61,20.58,20.61,9800.0,20.59,20.61,20.58,20.61,9800.0
2009-05-14 14:55:00,20.6,20.63,20.55,20.6,8600.0,20.6,20.63,20.55,20.6,8600.0
2009-05-14 15:00:00,20.6,20.65,20.6,20.61,8800.0,20.6,20.65,20.6,20.61,8800.0
2009-05-14 15:05:00,20.61,20.67,20.58,20.61,24000.0,20.61,20.67,20.58,20.61,24000.0
2009-05-14 15:10:00,20.61,20.61,20.51,20.52,36200.0,20.61,20.61,20.51,20.52,36200.0
2009-05-14 15:15:00,20.51,20.57,20.51,20.56,12400.0,20.51,20.57,20.51,20.56,12400.0
2009-05-14 15:20:00,20.58,20.59,20.53,20.53,12000.0,20.58,20.59,20.53,20.53,12000.0
2009-05-14 15:25:00,20.57,20.59,20.54,20.55,11800.0,20.57,20.59,20.54,20.55,11800.0
2009-05-14 15:30:00,20.54,20.54,20.44,20.44,13200.0,20.54,20.54,20.44,20.44,13200.0
2009-05-14 15:35:00,20.45,20.46,20.42,20.44,18000.0,20.45,20.46,20.42,20.44,18000.0
2009-05-14 15:40:00,20.46,20.51,20.45,20.49,11000.0,20.46,20.51,20.45,20.49,11000.0
2009-05-14 15:45:00,20.49,20.55,20.49,20.52,19000.0,20.49,20.55,20.49,20.52,19000.0
2009-05-14 15:50:00,20.54,20.57,20.48,20.48,20800.0,20.54,20.57,20.48,20.48,20800.0
2009-05-14 15:55:00,20.49,20.5,20.43,20.48,32000.0,20.49,20.5,20.43,20.48,32000.0
2009-05-15 09:30:00,20.49,20.72,20.48,20.6,11200.0,20.49,20.72,20.48,20.6,11200.0
2009-05-15 09:35:00,20.56,20.57,20.25,20.31,11200.0,20.56,20.57,20.25,20.31,11200.0
2009-05-15 09:40:00,20.31,20.32,20.26,20.32,3000.0,20.31,20.32,20.26,20.32,3000.0
2009-05-15 09:45:00,20.32,20.36,20.3,20.36,4800.0,20.32,20.36,20.3,20.36,4800.0
2009-05-15 09:50:00,20.35,20.47,20.3,20.43,4200.0,20.35,20.47,20.3,20.43,4200.0
2009-05-15 09:55:00,20.44,20.47,20.4,20.45,9400.0,20.44,20.47,20.4,20.45,9400.0
2009-05-15 10:00:00,20.42,20.42,20.37,20.37,4400.0,20.42,20.42,20.37,20.37,4400.0
2009-05-15 10:05:00,20.39,20.43,20.39,20.43,1200.0,20.39,20.43,20.39,20.43,1200.0
2009-05-15 10:10:00,20.43,20.46,20.4,20.45,12800.0,20.43,20.46,20.4,20.45,12800.0
2009-05-15 10:15:00,20.46,20.54,20.46,20.54,2600.0,20.46,20.54,20.46,20.54,2600.0
2009-05-15 10:20:00,20.5,20.53,20.5,20.52,5800.0,20.5,20.53,20.5,20.52,5800.0
2009-05-15 10:25:00,20.53,20.53,20.48,20.48,2600.0,20.53,20.53,20.48,20.48,2600.0
2009-05-15 10:30:00,20.48,20.54,20.47,20.54,4000.0,20.48,20.54,20.47,20.54,4000.0
2009-05-15 10:35:00,20.53,20.54,20.5,20.54,5400.0,20.53,20.54,20.5,20.54,5400.0
2009-05-15 10:40:00,20.54,20.57,20.53,20.53,3200.0,20.54,20.57,20.53,20.53,3200.0
2009-05-15 10:45:00,20.53,20.53,20.51,20.51,1400.0,20.53,20.53,20.51,20.51,1400.0
2009-05-15 10:50:00,20.52,20.57,20.49,20.52,74800.0,20.52,20.57,20.49,20.52,74800.0
2009-05-15 10:55:00,20.53,20.56,20.49,20.5,52600.0,20.53,20.56,20.49,20.5,52600.0
2009-05-15 11:00:00,20.53,20.63,20.5,20.59,59800.0,20.53,20.63,20.5,20.59,59800.0
2009-05-15 11:05:00,20.6,20.64,20.5,20.5,63800.0,20.6,20.64,20.5,20.5,63800.0
2009-05-15 11:10:00,20.5,20.54,20.47,20.5,12800.0,20.5,20.54,20.47,20.5,12800.0
2009-05-15 11:15:00,20.5,20.56,20.49,20.56,4600.0,20.5,20.56,20.49,20.56,4600.0
2009-05-15 11:20:00,20.53,20.58,20.52,20.52,19400.0,20.53,20.58,20.52,20.52,19400.0
2009-05-15 11:25:00,20.51,20.57,20.49,20.57,1200.0,20.51,20.57,20.49,20.57,1200.0
2009-05-15 11:30:00,20.57,20.63,20.57,20.63,2400.0,20.57,20.63,20.57,20.63,2400.0
2009-05-15 11:35:00,20.63,20.64,20.61,20.61,3600.0,20.63,20.64,20.61,20.61,3600.0
2009-05-15 11:40:00,20.59,20.59,20.55,20.55,1800.0,20.59,20.59,20.55,20.55,1800.0
2009-05-15 11:45:00,20.55,20.55,20.51,20.51,3600.0,20.55,20.55,20.51,20.51,3600.0
2009-05-15 11:50:00,20.51,20.52,20.5,20.5,2600.0,20.51,20.52,20.5,20.5,2600.0
2009-05-15 11:55:00,20.52,20.52,20.46,20.46,4000.0,20.52,20.52,20.46,20.46,4000.0
2009-05-15 12:00:00,20.47,20.49,20.44,20.46,6000.0,20.47,20.49,20.44,20.46,6000.0
2009-05-15 12:05:00,20.47,20.52,20.47,20.5,4000.0,20.47,20.52,20.47,20.5,4000.0
2009-05-15 12:10:00,20.5,20.53,20.47,20.53,7800.0,20.5,20.53,20.47,20.53,7800.0
2009-05-15 12:15:00,20.5,20.51,20.47,20.5,11200.0,20.5,20.51,20.47,20.5,11200.0
2009-05-15 12:20:00,20.47,20.51,20.46,20.47,35000.0,20.47,20.51,20.46,20.47,35000.0
2009-05-15 12:25:00,20.48,20.5,20.47,20.47,4200.0,20.48,20.5,20.47,20.47,4200.0
2009-05-15 12:30:00,20.45,20.47,20.45,20.45,800.0,20.45,20.47,20.45,20.45,800.0
2009-05-15 12:35:00,20.46,20.52,20.46,20.5,5600.0,20.46,20.52,20.46,20.5,5600.0
2009-05-15 12:40:00,20.5,20.51,20.5,20.5,5000.0,20.5,20.51,20.5,20.5,5000.0
2009-05-15 12:45:00,20.5,20.51,20.49,20.5,2800.0,20.5,20.51,20.49,20.5,2800.0
2009-05-15 12:50:00,20.51,20.51,20.5,20.51,7400.0,20.51,20.51,20.5,20.51,7400.0
2009-05-15 12:55:00,20.5,20.5,20.49,20.49,5600.0,20.5,20.5,20.49,20.49,5600.0
2009-05-15 13:00:00,20.49,20.5,20.46,20.47,5600.0,20.49,20.5,20.46,20.47,5600.0
2009-05-15 13:05:00,20.46,20.49,20.46,20.49,4000.0,20.46,20.49,20.46,20.49,4000.0
2009-05-15 13:10:00,20.49,20.5,20.45,20.47,6800.0,20.49,20.5,20.45,20.47,6800.0
2009-05-15 13:15:00,20.47,20.5,20.46,20.5,4600.0,20.47,20.5,20.46,20.5,4600.0
2009-05-15 13:20:00,20.5,20.5,20.49,20.5,3600.0,20.5,20.5,20.49,20.5,3600.0
2009-05-15 13:25:00,20.5,20.5,20.41,20.43,10000.0,20.5,20.5,20.41,20.43,10000.0
2009-05-15 13:30:00,20.43,20.43,20.42,20.43,4600.0,20.43,20.43,20.42,20.43,4600.0
2009-05-15 13:35:00,20.43,20.45,20.41,20.43,38200.0,20.43,20.45,20.41,20.43,38200.0
2009-05-15 13:40:00,20.42,20.45,20.41,20.42,4600.0,20.42,20.45,20.41,20.42,4600.0
2009-05-15 13:45:00,20.41,20.43,20.38,20.43,10400.0,20.41,20.43,20.38,20.43,10400.0
2009-05-15 13:50:00,20.43,20.44,20.41,20.44,6800.0,20.43,20.44,20.41,20.44,6800.0
2009-05-15 13:55:00,20.43,20.44,20.41,20.42,4600.0,20.43,20.44,20.41,20.42,4600.0
2009-05-15 14:00:00,20.42,20.45,20.39,20.42,11200.0,20.42,20.45,20.39,20.42,11200.0
2009-05-15 14:05:00,20.42,20.42,20.35,20.42,9400.0,20.42,20.42,20.35,20.42,9400.0
2009-05-15 14:10:00,20.42,20.48,20.42,20.43,5000.0,20.42,20.48,20.42,20.43,5000.0
2009-05-15 14:15:00,20.45,20.45,20.41,20.41,15400.0,20.45,20.45,20.41,20.41,15400.0
2009-05-15 14:20:00,20.44,20.46,20.43,20.43,1400.0,20.44,20.46,20.43,20.43,1400.0
2009-05-15 14:25:00,20.46,20.47,20.43,20.43,8400.0,20.46,20.47,20.43,20.43,8400.0
2009-05-15 14:30:00,20.43,20.43,20.4,20.41,7600.0,20.43,20.43,20.4,20.41,7600.0
2009-05-15 14:35:00,20.41,20.41,20.39,20.4,6600.0,20.41,20.41,20.39,20.4,6600.0
2009-05-15 14:40:00,20.43,20.43,20.37,20.38,8800.0,20.43,20.43,20.37,20.38,8800.0
2009-05-15 14:45:00,20.36,20.4,20.36,20.4,2000.0,20.36,20.4,20.36,20.4,2000.0
2009-05-15 14:50:00,20.39,20.41,20.39,20.41,8200.0,20.39,20.41,20.39,20.41,8200.0
2009-05-15 14:55:00,20.43,20.44,20.41,20.43,7200.0,20.43,20.44,20.41,20.43,7200.0
2009-05-15 15:00:00,20.44,20.44,20.39,20.41,8200.0,20.44,20.44,20.39,20.41,8200.0
2009-05-15 15:05:00,20.41,20.46,20.41,20.44,6800.0,20.41,20.46,20.41,20.44,6800.0
2009-05-15 15:10:00,20.45,20.45,20.42,20.44,13600.0,20.45,20.45,20.42,20.44,13600.0
2009-05-15 15:15:00,20.45,20.46,20.34,20.34,13800.0,20.45,20.46,20.34,20.34,13800.0
2009-05-15 15:20:00,20.37,20.4,20.37,20.4,8000.0,20.37,20.4,20.37,20.4,8000.0
2009-05-15 15:25:00,20.41,20.42,20.38,20.41,16600.0,20.41,20.42,20.38,20.41,16600.0
2009-05-15 15:30:00,20.4,20.41,20.34,20.35,14600.0,20.4,20.41,20.34,20.35,14600.0
2009-05-15 15:35:00,20.36,20.36,20.34,20.34,12400.0,20.36,20.36,20.34,20.34,12400.0
2009-05-15 15:40:00,20.34,20.39,20.32,20.39,20400.0,20.34,20.39,20.32,20.39,20400.0
2009-05-15 15:45:00,20.4,20.43,20.39,20.41,14000.0,20.4,20.43,20.39,20.41,14000.0
2009-05-15 15:50:00,20.41,20.42,20.4,20.42,25800.0,20.41,20.42,20.4,20.42,25800.0
2009-05-15 15:55:00,20.41,20.45,20.37,20.45,21600.0,20.41,20.45,20.37,20.45,21600.0
2009-05-18 09:30:00,20.49,20.68,20.48,20.52,20800.0,20.49,20.68,20.48,20.52,20800.0
2009-05-18 09:35:00,20.58,20.59,20.47,20.52,16600.0,20.58,20.59,20.47,20.52,16600.0
2009-05-18 09:40:00,20.48,20.58,20.47,20.56,19200.0,20.48,20.58,20.47,20.56,19200.0
2009-05-18 09:45:00,20.54,20.56,20.5,20.51,15800.0,20.54,20.56,20.5,20.51,15800.0
2009-05-18 09:50:00,20.5,20.52,20.45,20.46,27400.0,20.5,20.52,20.45,20.46,27400.0
2009-05-18 09:55:00,20.42,20.42,20.38,20.38,1000.0,20.42,20.42,20.38,20.38,1000.0
2009-05-18 10:00:00,20.36,20.36,20.35,20.35,2200.0,20.36,20.36,20.35,20.35,2200.0
2009-05-18 10:05:00,20.35,20.36,20.32,20.34,6800.0,20.35,20.36,20.32,20.34,6800.0
2009-05-18 10:10:00,20.34,20.36,20.29,20.3,11200.0,20.34,20.36,20.29,20.3,11200.0
2009-05-18 10:15:00,20.29,20.33,20.29,20.31,800.0,20.29,20.33,20.29,20.31,800.0
2009-05-18 10:20:00,20.34,20.39,20.34,20.36,4000.0,20.34,20.39,20.34,20.36,4000.0
2009-05-18 10:25:00,20.37,20.4,20.36,20.4,9000.0,20.37,20.4,20.36,20.4,9000.0
2009-05-18 10:30:00,20.4,20.41,20.36,20.38,9000.0,20.4,20.41,20.36,20.38,9000.0
2009-05-18 10:35:00,20.37,20.39,20.34,20.35,10400.0,20.37,20.39,20.34,20.35,10400.0
2009-05-18 10:40:00,20.33,20.34,20.31,20.31,4600.0,20.33,20.34,20.31,20.31,4600.0
2009-05-18 10:45:00,20.33,20.36,20.28,20.29,15000.0,20.33,20.36,20.28,20.29,15000.0
2009-05-18 10:50:00,20.28,20.3,20.25,20.25,6200.0,20.28,20.3,20.25,20.25,6200.0
2009-05-18 10:55:00,20.26,20.31,20.26,20.31,2200.0,20.26,20.31,20.26,20.31,2200.0
2009-05-18 11:00:00,20.33,20.33,20.3,20.31,18400.0,20.33,20.33,20.3,20.31,18400.0
2009-05-18 11:05:00,20.32,20.33,20.28,20.29,16800.0,20.32,20.33,20.28,20.29,16800.0
2009-05-18 11:10:00,20.28,20.32,20.25,20.26,23600.0,20.28,20.32,20.25,20.26,23600.0
2009-05-18 11:15:00,20.25,20.29,20.25,20.27,5800.0,20.25,20.29,20.25,20.27,5800.0
2009-05-18 11:20:00,20.29,20.35,20.27,20.35,2800.0,20.29,20.35,20.27,20.35,2800.0
2009-05-18 11:25:00,20.39,20.43,20.39,20.42,3400.0,20.39,20.43,20.39,20.42,3400.0
2009-05-18 11:30:00,20.41,20.42,20.4,20.4,4000.0,20.41,20.42,20.4,20.4,4000.0
2009-05-18 11:35:00,20.41,20.43,20.4,20.41,12000.0,20.41,20.43,20.4,20.41,12000.0
2009-05-18 11:40:00,20.42,20.42,20.4,20.41,2200.0,20.42,20.42,20.4,20.41,2200.0
2009-05-18 11:45:00,20.4,20.4,20.39,20.39,600.0,20.4,20.4,20.39,20.39,600.0
2009-05-18 11:50:00,20.39,20.4,20.38,20.4,11000.0,20.39,20.4,20.38,20.4,11000.0
2009-05-18 11:55:00,20.4,20.41,20.4,20.4,2400.0,20.4,20.41,20.4,20.4,2400.0
2009-05-18 12:00:00,20.38,20.4,20.38,20.38,2000.0,20.38,20.4,20.38,20.38,2000.0
2009-05-18 12:05:00,20.38,20.39,20.38,20.38,1800.0,20.38,20.39,20.38,20.38,1800.0
2009-05-18 12:10:00,20.38,20.38,20.38,20.38,1800.0,20.38,20.38,20.38,20.38,1800.0
2009-05-18 12:15:00,20.36,20.38,20.36,20.36,7200.0,20.36,20.38,20.36,20.36,7200.0
2009-05-18 12:20:00,20.38,20.38,20.36,20.38,5400.0,20.38,20.38,20.36,20.38,5400.0
2009-05-18 12:25:00,20.39,20.41,20.39,20.41,800.0,20.39,20.41,20.39,20.41,800.0
2009-05-18 12:30:00,20.4,20.41,20.4,20.41,1800.0,20.4,20.41,20.4,20.41,1800.0
2009-05-18 12:35:00,20.4,20.41,20.4,20.4,3000.0,20.4,20.41,20.4,20.4,3000.0
2009-05-18 12:40:00,20.41,20.45,20.41,20.45,9800.0,20.41,20.45,20.41,20.45,9800.0
2009-05-18 12:45:00,20.46,20.46,20.46,20.46,600.0,20.46,20.46,20.46,20.46,600.0
2009-05-18 12:50:00,20.46,20.47,20.42,20.43,13600.0,20.46,20.47,20.42,20.43,13600.0
2009-05-18 12:55:00,20.42,20.44,20.41,20.42,42000.0,20.42,20.44,20.41,20.42,42000.0
2009-05-18 13:00:00,20.43,20.43,20.4,20.41,16600.0,20.43,20.43,20.4,20.41,16600.0
2009-05-18 13:05:00,20.42,20.43,20.42,20.42,1200.0,20.42,20.43,20.42,20.42,1200.0
2009-05-18 13:10:00,20.43,20.43,20.41,20.41,34600.0,20.43,20.43,20.41,20.41,34600.0
2009-05-18 13:15:00,20.43,20.43,20.4,20.42,13800.0,20.43,20.43,20.4,20.42,13800.0
2009-05-18 13:20:00,20.42,20.42,20.39,20.4,31000.0,20.42,20.42,20.39,20.4,31000.0
2009-05-18 13:25:00,20.4,20.42,20.39,20.41,7400.0,20.4,20.42,20.39,20.41,7400.0
2009-05-18 13:30:00,20.41,20.45,20.4,20.45,3200.0,20.41,20.45,20.4,20.45,3200.0
2009-05-18 13:35:00,20.45,20.47,20.43,20.43,12200.0,20.45,20.47,20.43,20.43,12200.0
2009-05-18 13:40:00,20.42,20.42,20.38,20.4,5800.0,20.42,20.42,20.38,20.4,5800.0
2009-05-18 13:45:00,20.41,20.41,20.4,20.4,1200.0,20.41,20.41,20.4,20.4,1200.0
2009-05-18 13:50:00,20.41,20.45,20.41,20.45,1000.0,20.41,20.45,20.41,20.45,1000.0
2009-05-18 13:55:00,20.47,20.48,20.43,20.45,13800.0,20.47,20.48,20.43,20.45,13800.0
2009-05-18 14:00:00,20.45,20.45,20.44,20.45,2200.0,20.45,20.45,20.44,20.45,2200.0
2009-05-18 14:05:00,20.46,20.47,20.46,20.47,3200.0,20.46,20.47,20.46,20.47,3200.0
2009-05-18 14:10:00,20.47,20.5,20.47,20.5,4200.0,20.47,20.5,20.47,20.5,4200.0
2009-05-18 14:15:00,20.48,20.5,20.47,20.49,5800.0,20.48,20.5,20.47,20.49,5800.0
2009-05-18 14:20:00,20.5,20.51,20.5,20.5,3800.0,20.5,20.51,20.5,20.5,3800.0
2009-05-18 14:25:00,20.5,20.5,20.47,20.49,3000.0,20.5,20.5,20.47,20.49,3000.0
2009-05-18 14:30:00,20.49,20.5,20.48,20.48,15400.0,20.49,20.5,20.48,20.48,15400.0
2009-05-18 14:35:00,20.48,20.5,20.48,20.5,2800.0,20.48,20.5,20.48,20.5,2800.0
2009-05-18 14:40:00,20.5,20.52,20.49,20.52,14600.0,20.5,20.52,20.49,20.52,14600.0
2009-05-18 14:45:00,20.53,20.55,20.53,20.55,1200.0,20.53,20.55,20.53,20.55,1200.0
2009-05-18 14:50:00,20.58,20.6,20.57,20.57,7600.0,20.58,20.6,20.57,20.57,7600.0
2009-05-18 14:55:00,20.58,20.59,20.55,20.56,9800.0,20.58,20.59,20.55,20.56,9800.0
2009-05-18 15:00:00,20.56,20.56,20.52,20.52,8000.0,20.56,20.56,20.52,20.52,8000.0
2009-05-18 15:05:00,20.52,20.56,20.51,20.56,4800.0,20.52,20.56,20.51,20.56,4800.0
2009-05-18 15:10:00,20.56,20.56,20.5,20.51,10000.0,20.56,20.56,20.5,20.51,10000.0
2009-05-18 15:15:00,20.52,20.55,20.52,20.52,10000.0,20.52,20.55,20.52,20.52,10000.0
2009-05-18 15:20:00,20.52,20.52,20.5,20.52,7000.0,20.52,20.52,20.5,20.52,7000.0
2009-05-18 15:25:00,20.54,20.56,20.5,20.5,10600.0,20.54,20.56,20.5,20.5,10600.0
2009-05-18 15:30:00,20.52,20.53,20.5,20.53,9600.0,20.52,20.53,20.5,20.53,9600.0
2009-05-18 15:35:00,20.52,20.52,20.5,20.5,11400.0,20.52,20.52,20.5,20.5,11400.0
2009-05-18 15:40:00,20.5,20.52,20.47,20.5,12400.0,20.5,20.52,20.47,20.5,12400.0
2009-05-18 15:45:00,20.51,20.52,20.5,20.52,14400.0,20.51,20.52,20.5,20.52,14400.0
2009-05-18 15:50:00,20.53,20.56,20.52,20.55,32400.0,20.53,20.56,20.52,20.55,32400.0
2009-05-18 15:55:00,20.55,20.58,20.54,20.55,24600.0,20.55,20.58,20.54,20.55,24600.0
2009-05-19 09:30:00,20.61,20.78,20.61,20.75,7000.0,20.61,20.78,20.61,20.75,7000.0
2009-05-19 09:35:00,20.73,20.79,20.68,20.7,10000.0,20.73,20.79,20.68,20.7,10000.0
2009-05-19 09:40:00,20.71,20.71,20.54,20.54,9800.0,20.71,20.71,20.54,20.54,9800.0
2009-05-19 09:45:00,20.57,20.61,20.56,20.56,9000.0,20.57,20.61,20.56,20.56,9000.0
2009-05-19 09:50:00,20.56,20.61,20.54,20.59,8800.0,20.56,20.61,20.54,20.59,8800.0
2009-05-19 09:55:00,20.59,20.6,20.54,20.57,11800.0,20.59,20.6,20.54,20.57,11800.0
2009-05-19 10:00:00,20.56,20.56,20.52,20.52,11000.0,20.56,20.56,20.52,20.52,11000.0
2009-05-19 10:05:00,20.55,20.57,20.54,20.57,5200.0,20.55,20.57,20.54,20.57,5200.0
2009-05-19 10:10:00,20.56,20.56,20.52,20.54,4800.0,20.56,20.56,20.52,20.54,4800.0
2009-05-19 10:15:00,20.52,20.55,20.5,20.53,63800.0,20.52,20.55,20.5,20.53,63800.0
2009-05-19 10:20:00,20.53,20.56,20.5,20.55,12800.0,20.53,20.56,20.5,20.55,12800.0
2009-05-19 10:25:00,20.54,20.56,20.54,20.56,4000.0,20.54,20.56,20.54,20.56,4000.0
2009-05-19 10:30:00,20.56,20.59,20.56,20.59,9800.0,20.56,20.59,20.56,20.59,9800.0
2009-05-19 10:35:00,20.59,20.6,20.58,20.58,3200.0,20.59,20.6,20.58,20.58,3200.0
2009-05-19 10:40:00,20.57,20.58,20.55,20.56,6800.0,20.57,20.58,20.55,20.56,6800.0
2009-05-19 10:45:00,20.56,20.58,20.56,20.58,5400.0,20.56,20.58,20.56,20.58,5400.0
2009-05-19 10:50:00,20.57,20.6,20.55,20.6,13000.0,20.57,20.6,20.55,20.6,13000.0
2009-05-19 10:55:00,20.58,20.58,20.56,20.56,11600.0,20.58,20.58,20.56,20.56,11600.0
2009-05-19 11:00:00,20.56,20.59,20.52,20.52,44000.0,20.56,20.59,20.52,20.52,44000.0
2009-05-19 11:05:00,20.52,20.52,20.46,20.5,10600.0,20.52,20.52,20.46,20.5,10600.0
2009-05-19 11:10:00,20.5,20.5,20.47,20.5,2800.0,20.5,20.5,20.47,20.5,2800.0
2009-05-19 11:15:00,20.51,20.51,20.47,20.5,2200.0,20.51,20.51,20.47,20.5,2200.0
2009-05-19 11:20:00,20.51,20.54,20.5,20.52,6400.0,20.51,20.54,20.5,20.52,6400.0
2009-05-19 11:25:00,20.52,20.53,20.51,20.52,2800.0,20.52,20.53,20.51,20.52,2800.0
2009-05-19 11:30:00,20.53,20.54,20.53,20.54,2400.0,20.53,20.54,20.53,20.54,2400.0
2009-05-19 11:35:00,20.53,20.54,20.53,20.53,3200.0,20.53,20.54,20.53,20.53,3200.0
2009-05-19 11:40:00,20.54,20.54,20.54,20.54,2200.0,20.54,20.54,20.54,20.54,2200.0
2009-05-19 11:45:00,20.55,20.55,20.53,20.53,6600.0,20.55,20.55,20.53,20.53,6600.0
2009-05-19 11:50:00,20.53,20.53,20.53,20.53,3200.0,20.53,20.53,20.53,20.53,3200.0
2009-05-19 11:55:00,20.5,20.5,20.48,20.49,3000.0,20.5,20.5,20.48,20.49,3000.0
2009-05-19 12:00:00,20.5,20.5,20.5,20.5,2200.0,20.5,20.5,20.5,20.5,2200.0
2009-05-19 12:05:00,20.5,20.5,20.49,20.5,5000.0,20.5,20.5,20.49,20.5,5000.0
2009-05-19 12:10:00,20.5,20.5,20.5,20.5,6200.0,20.5,20.5,20.5,20.5,6200.0
2009-05-19 12:15:00,20.49,20.52,20.49,20.51,1800.0,20.49,20.52,20.49,20.51,1800.0
2009-05-19 12:20:00,20.5,20.52,20.5,20.51,1600.0,20.5,20.52,20.5,20.51,1600.0
2009-05-19 12:25:00,20.51,20.56,20.51,20.55,8200.0,20.51,20.56,20.51,20.55,8200.0
2009-05-19 12:30:00,20.55,20.57,20.54,20.57,5400.0,20.55,20.57,20.54,20.57,5400.0
2009-05-19 12:35:00,20.55,20.57,20.55,20.56,2000.0,20.55,20.57,20.55,20.56,2000.0
2009-05-19 12:40:00,20.56,20.56,20.55,20.55,1000.0,20.56,20.56,20.55,20.55,1000.0
2009-05-19 12:45:00,20.56,20.56,20.54,20.54,1600.0,20.56,20.56,20.54,20.54,1600.0
2009-05-19 12:50:00,20.54,20.54,20.49,20.5,1400.0,20.54,20.54,20.49,20.5,1400.0
2009-05-19 12:55:00,20.5,20.53,20.49,20.49,11200.0,20.5,20.53,20.49,20.49,11200.0
2009-05-19 13:00:00,20.49,20.5,20.47,20.49,3000.0,20.49,20.5,20.47,20.49,3000.0
2009-05-19 13:05:00,20.49,20.5,20.49,20.5,1800.0,20.49,20.5,20.49,20.5,1800.0
2009-05-19 13:10:00,20.5,20.51,20.48,20.48,3800.0,20.5,20.51,20.48,20.48,3800.0
2009-05-19 13:15:00,20.49,20.5,20.49,20.5,2200.0,20.49,20.5,20.49,20.5,2200.0
2009-05-19 13:20:00,20.49,20.55,20.49,20.55,2800.0,20.49,20.55,20.49,20.55,2800.0
2009-05-19 13:25:00,20.53,20.53,20.5,20.52,2000.0,20.53,20.53,20.5,20.52,2000.0
2009-05-19 13:30:00,20.52,20.56,20.52,20.54,10200.0,20.52,20.56,20.52,20.54,10200.0
2009-05-19 13:35:00,20.53,20.57,20.52,20.56,20000.0,20.53,20.57,20.52,20.56,20000.0
2009-05-19 13:40:00,20.57,20.57,20.56,20.56,2000.0,20.57,20.57,20.56,20.56,2000.0
2009-05-19 13:45:00,20.57,20.59,20.57,20.59,2800.0,20.57,20.59,20.57,20.59,2800.0
2009-05-19 13:50:00,20.58,20.59,20.57,20.59,4800.0,20.58,20.59,20.57,20.59,4800.0
2009-05-19 13:55:00,20.6,20.61,20.59,20.59,5200.0,20.6,20.61,20.59,20.59,5200.0
2009-05-19 14:00:00,20.6,20.62,20.59,20.59,7800.0,20.6,20.62,20.59,20.59,7800.0
2009-05-19 14:05:00,20.59,20.61,20.59,20.6,4600.0,20.59,20.61,20.59,20.6,4600.0
2009-05-19 14:10:00,20.6,20.61,20.6,20.6,7400.0,20.6,20.61,20.6,20.6,7400.0
2009-05-19 14:15:00,20.61,20.61,20.61,20.61,5800.0,20.61,20.61,20.61,20.61,5800.0
2009-05-19 14:20:00,20.63,20.66,20.63,20.66,7400.0,20.63,20.66,20.63,20.66,7400.0
2009-05-19 14:25:00,20.65,20.67,20.65,20.67,3600.0,20.65,20.67,20.65,20.67,3600.0
2009-05-19 14:30:00,20.67,20.7,20.67,20.69,5800.0,20.67,20.7,20.67,20.69,5800.0
2009-05-19 14:35:00,20.69,20.71,20.69,20.7,12200.0,20.69,20.71,20.69,20.7,12200.0
2009-05-19 14:40:00,20.68,20.71,20.68,20.7,6200.0,20.68,20.71,20.68,20.7,6200.0
2009-05-19 14:45:00,20.71,20.75,20.71,20.75,15600.0,20.71,20.75,20.71,20.75,15600.0
2009-05-19 14:50:00,20.75,20.75,20.75,20.75,4600.0,20.75,20.75,20.75,20.75,4600.0
2009-05-19 14:55:00,20.75,20.77,20.75,20.77,12800.0,20.75,20.77,20.75,20.77,12800.0
2009-05-19 15:00:00,20.76,20.8,20.76,20.8,8800.0,20.76,20.8,20.76,20.8,8800.0
2009-05-19 15:05:00,20.8,20.85,20.78,20.85,21400.0,20.8,20.85,20.78,20.85,21400.0
2009-05-19 15:10:00,20.85,20.85,20.81,20.84,11600.0,20.85,20.85,20.81,20.84,11600.0
2009-05-19 15:15:00,20.85,20.89,20.83,20.89,14600.0,20.85,20.89,20.83,20.89,14600.0
2009-05-19 15:20:00,20.88,20.93,20.88,20.92,12400.0,20.88,20.93,20.88,20.92,12400.0
2009-05-19 15:25:00,20.93,20.96,20.93,20.93,11600.0,20.93,20.96,20.93,20.93,11600.0
2009-05-19 15:30:00,20.93,20.93,20.88,20.89,15800.0,20.93,20.93,20.88,20.89,15800.0
2009-05-19 15:35:00,20.9,20.96,20.9,20.95,22600.0,20.9,20.96,20.9,20.95,22600.0
2009-05-19 15:40:00,20.95,20.97,20.95,20.96,18200.0,20.95,20.97,20.95,20.96,18200.0
2009-05-19 15:45:00,20.95,20.96,20.94,20.94,17200.0,20.95,20.96,20.94,20.94,17200.0
2009-05-19 15:50:00,20.95,20.98,20.91,20.91,24200.0,20.95,20.98,20.91,20.91,24200.0
2009-05-19 15:55:00,20.91,20.91,20.86,20.88,34600.0,20.91,20.91,20.86,20.88,34600.0
2009-05-20 09:30:00,20.92,21.0,20.92,20.97,4000.0,20.92,21.0,20.92,20.97,4000.0
2009-05-20 09:35:00,20.95,21.0,20.86,20.89,12800.0,20.95,21.0,20.86,20.89,12800.0
2009-05-20 09:40:00,20.9,21.03,20.89,21.03,14000.0,20.9,21.03,20.89,21.03,14000.0
2009-05-20 09:45:00,21.06,21.07,21.03,21.03,5400.0,21.06,21.07,21.03,21.03,5400.0
2009-05-20 09:50:00,21.03,21.15,21.03,21.11,6000.0,21.03,21.15,21.03,21.11,6000.0
2009-05-20 09:55:00,21.11,21.11,21.08,21.08,7200.0,21.11,21.11,21.08,21.08,7200.0
2009-05-20 10:00:00,21.09,21.14,21.08,21.1,21200.0,21.09,21.14,21.08,21.1,21200.0
2009-05-20 10:05:00,21.1,21.1,21.06,21.1,9200.0,21.1,21.1,21.06,21.1,9200.0
2009-05-20 10:10:00,21.1,21.1,21.0,21.01,7600.0,21.1,21.1,21.0,21.01,7600.0
2009-05-20 10:15:00,21.02,21.08,21.0,21.08,7000.0,21.02,21.08,21.0,21.08,7000.0
2009-05-20 10:20:00,21.11,21.17,21.11,21.16,4600.0,21.11,21.17,21.11,21.16,4600.0
2009-05-20 10:25:00,21.16,21.16,21.12,21.14,1800.0,21.16,21.16,21.12,21.14,1800.0
2009-05-20 10:30:00,21.13,21.15,21.11,21.15,8000.0,21.13,21.15,21.11,21.15,8000.0
2009-05-20 10:35:00,21.16,21.17,21.16,21.16,4200.0,21.16,21.17,21.16,21.16,4200.0
2009-05-20 10:40:00,21.16,21.17,21.16,21.16,4400.0,21.16,21.17,21.16,21.16,4400.0
2009-05-20 10:45:00,21.16,21.25,21.16,21.25,7200.0,21.16,21.25,21.16,21.25,7200.0
2009-05-20 10:50:00,21.24,21.24,21.21,21.22,4800.0,21.24,21.24,21.21,21.22,4800.0
2009-05-20 10:55:00,21.22,21.25,21.22,21.25,4800.0,21.22,21.25,21.22,21.25,4800.0
2009-05-20 11:00:00,21.24,21.24,21.18,21.18,4200.0,21.24,21.24,21.18,21.18,4200.0
2009-05-20 11:05:00,21.18,21.2,21.15,21.15,3000.0,21.18,21.2,21.15,21.15,3000.0
2009-05-20 11:10:00,21.15,21.18,21.15,21.17,2800.0,21.15,21.18,21.15,21.17,2800.0
2009-05-20 11:15:00,21.17,21.18,21.14,21.14,3000.0,21.17,21.18,21.14,21.14,3000.0
2009-05-20 11:20:00,21.16,21.17,21.13,21.15,2200.0,21.16,21.17,21.13,21.15,2200.0
2009-05-20 11:25:00,21.14,21.14,21.13,21.13,3600.0,21.14,21.14,21.13,21.13,3600.0
2009-05-20 11:30:00,21.13,21.15,21.13,21.15,3000.0,21.13,21.15,21.13,21.15,3000.0
2009-05-20 11:35:00,21.15,21.18,21.14,21.18,6000.0,21.15,21.18,21.14,21.18,6000.0
2009-05-20 11:40:00,21.16,21.16,21.15,21.15,1200.0,21.16,21.16,21.15,21.15,1200.0
2009-05-20 11:45:00,21.14,21.16,21.14,21.16,3000.0,21.14,21.16,21.14,21.16,3000.0
2009-05-20 11:50:00,21.16,21.17,21.07,21.07,4600.0,21.16,21.17,21.07,21.07,4600.0
2009-05-20 11:55:00,21.08,21.1,21.06,21.09,3600.0,21.08,21.1,21.06,21.09,3600.0
2009-05-20 12:00:00,21.08,21.09,21.04,21.08,4200.0,21.08,21.09,21.04,21.08,4200.0
2009-05-20 12:05:00,21.09,21.09,21.08,21.08,2800.0,21.09,21.09,21.08,21.08,2800.0
2009-05-20 12:10:00,21.08,21.09,21.08,21.08,3600.0,21.08,21.09,21.08,21.08,3600.0
2009-05-20 12:15:00,21.08,21.08,21.04,21.04,6400.0,21.08,21.08,21.04,21.04,6400.0
2009-05-20 12:20:00,21.03,21.04,21.03,21.04,4000.0,21.03,21.04,21.03,21.04,4000.0
2009-05-20 12:25:00,21.04,21.04,21.02,21.02,4000.0,21.04,21.04,21.02,21.02,4000.0
2009-05-20 12:30:00,21.02,21.02,20.98,20.98,8000.0,21.02,21.02,20.98,20.98,8000.0
2009-05-20 12:35:00,20.97,20.98,20.96,20.98,6200.0,20.97,20.98,20.96,20.98,6200.0
2009-05-20 12:40:00,20.99,20.99,20.97,20.97,3800.0,20.99,20.99,20.97,20.97,3800.0
2009-05-20 12:45:00,20.97,20.99,20.97,20.98,3600.0,20.97,20.99,20.97,20.98,3600.0
2009-05-20 12:50:00,20.98,20.99,20.96,20.98,2600.0,20.98,20.99,20.96,20.98,2600.0
2009-05-20 12:55:00,21.0,21.0,20.97,20.97,5000.0,21.0,21.0,20.97,20.97,5000.0
2009-05-20 13:00:00,20.96,20.98,20.96,20.98,3200.0,20.96,20.98,20.96,20.98,3200.0
2009-05-20 13:05:00,20.98,21.0,20.98,20.99,4200.0,20.98,21.0,20.98,20.99,4200.0
2009-05-20 13:10:00,21.0,21.01,21.0,21.01,3600.0,21.0,21.01,21.0,21.01,3600.0
2009-05-20 13:15:00,21.02,21.03,21.02,21.02,1200.0,21.02,21.03,21.02,21.02,1200.0
2009-05-20 13:20:00,21.02,21.02,20.97,20.99,10600.0,21.02,21.02,20.97,20.99,10600.0
2009-05-20 13:25:00,21.01,21.03,21.0,21.03,1800.0,21.01,21.03,21.0,21.03,1800.0
2009-05-20 13:30:00,21.04,21.07,21.04,21.05,4600.0,21.04,21.07,21.04,21.05,4600.0
2009-05-20 13:35:00,21.05,21.09,21.04,21.08,1400.0,21.05,21.09,21.04,21.08,1400.0
2009-05-20 13:40:00,21.1,21.1,21.08,21.08,6200.0,21.1,21.1,21.08,21.08,6200.0
2009-05-20 13:45:00,21.08,21.08,21.06,21.07,3600.0,21.08,21.08,21.06,21.07,3600.0
2009-05-20 13:50:00,21.07,21.07,21.04,21.04,2800.0,21.07,21.07,21.04,21.04,2800.0
2009-05-20 13:55:00,21.05,21.05,21.05,21.05,400.0,21.05,21.05,21.05,21.05,400.0
2009-05-20 14:00:00,21.05,21.05,20.98,20.99,5600.0,21.05,21.05,20.98,20.99,5600.0
2009-05-20 14:05:00,20.99,21.07,20.99,21.06,6200.0,20.99,21.07,20.99,21.06,6200.0
2009-05-20 14:10:00,21.05,21.06,21.01,21.02,6400.0,21.05,21.06,21.01,21.02,6400.0
2009-05-20 14:15:00,21.02,21.06,21.02,21.06,3200.0,21.02,21.06,21.02,21.06,3200.0
2009-05-20 14:20:00,21.1,21.12,21.1,21.12,2200.0,21.1,21.12,21.1,21.12,2200.0
2009-05-20 14:25:00,21.14,21.16,21.13,21.15,9400.0,21.14,21.16,21.13,21.15,9400.0
2009-05-20 14:30:00,21.15,21.15,21.04,21.04,7000.0,21.15,21.15,21.04,21.04,7000.0
2009-05-20 14:35:00,21.04,21.05,21.04,21.05,7000.0,21.04,21.05,21.04,21.05,7000.0
2009-05-20 14:40:00,21.05,21.12,21.05,21.11,5800.0,21.05,21.12,21.05,21.11,5800.0
2009-05-20 14:45:00,21.13,21.14,21.12,21.14,5600.0,21.13,21.14,21.12,21.14,5600.0
2009-05-20 14:50:00,21.14,21.14,21.11,21.12,8000.0,21.14,21.14,21.11,21.12,8000.0
2009-05-20 14:55:00,21.12,21.12,21.1,21.11,3200.0,21.12,21.12,21.1,21.11,3200.0
2009-05-20 15:00:00,21.11,21.11,21.07,21.07,5600.0,21.11,21.11,21.07,21.07,5600.0
2009-05-20 15:05:00,21.04,21.04,20.97,20.97,12600.0,21.04,21.04,20.97,20.97,12600.0
2009-05-20 15:10:00,20.96,20.99,20.92,20.93,8800.0,20.96,20.99,20.92,20.93,8800.0
2009-05-20 15:15:00,20.92,20.92,20.9,20.91,5200.0,20.92,20.92,20.9,20.91,5200.0
2009-05-20 15:20:00,20.91,20.92,20.88,20.88,4600.0,20.91,20.92,20.88,20.88,4600.0
2009-05-20 15:25:00,20.87,20.89,20.85,20.85,8600.0,20.87,20.89,20.85,20.85,8600.0
2009-05-20 15:30:00,20.86,20.86,20.83,20.83,12000.0,20.86,20.86,20.83,20.83,12000.0
2009-05-20 15:35:00,20.83,20.85,20.82,20.84,13200.0,20.83,20.85,20.82,20.84,13200.0
2009-05-20 15:40:00,20.83,20.83,20.74,20.75,13400.0,20.83,20.83,20.74,20.75,13400.0
2009-05-20 15:45:00,20.75,20.79,20.75,20.79,16800.0,20.75,20.79,20.75,20.79,16800.0
2009-05-20 15:50:00,20.78,20.78,20.75,20.76,11400.0,20.78,20.78,20.75,20.76,11400.0
2009-05-20 15:55:00,20.78,20.8,20.74,20.75,16400.0,20.78,20.8,20.74,20.75,16400.0
2009-05-21 09:30:00,20.77,20.82,20.58,20.62,16400.0,20.77,20.82,20.58,20.62,16400.0
2009-05-21 09:35:00,20.63,20.65,20.56,20.6,4800.0,20.63,20.65,20.56,20.6,4800.0
2009-05-21 09:40:00,20.59,20.59,20.47,20.48,19600.0,20.59,20.59,20.47,20.48,19600.0
2009-05-21 09:45:00,20.48,20.5,20.41,20.42,18800.0,20.48,20.5,20.41,20.42,18800.0
2009-05-21 09:50:00,20.42,20.47,20.4,20.44,7400.0,20.42,20.47,20.4,20.44,7400.0
2009-05-21 09:55:00,20.42,20.42,20.36,20.37,10600.0,20.42,20.42,20.36,20.37,10600.0
2009-05-21 10:00:00,20.36,20.38,20.31,20.31,9000.0,20.36,20.38,20.31,20.31,9000.0
2009-05-21 10:05:00,20.29,20.36,20.28,20.32,9000.0,20.29,20.36,20.28,20.32,9000.0
2009-05-21 10:10:00,20.32,20.32,20.25,20.25,9800.0,20.32,20.32,20.25,20.25,9800.0
2009-05-21 10:15:00,20.25,20.27,20.2,20.23,9600.0,20.25,20.27,20.2,20.23,9600.0
2009-05-21 10:20:00,20.24,20.29,20.24,20.24,3600.0,20.24,20.29,20.24,20.24,3600.0
2009-05-21 10:25:00,20.24,20.27,20.24,20.24,11800.0,20.24,20.27,20.24,20.24,11800.0
2009-05-21 10:30:00,20.24,20.29,20.24,20.29,10200.0,20.24,20.29,20.24,20.29,10200.0
2009-05-21 10:35:00,20.27,20.33,20.25,20.26,14000.0,20.27,20.33,20.25,20.26,14000.0
2009-05-21 10:40:00,20.25,20.27,20.25,20.26,10800.0,20.25,20.27,20.25,20.26,10800.0
2009-05-21 10:45:00,20.27,20.27,20.22,20.22,9800.0,20.27,20.27,20.22,20.22,9800.0
2009-05-21 10:50:00,20.23,20.23,20.14,20.14,3600.0,20.23,20.23,20.14,20.14,3600.0
2009-05-21 10:55:00,20.14,20.21,20.14,20.21,15800.0,20.14,20.21,20.14,20.21,15800.0
2009-05-21 11:00:00,20.17,20.21,20.16,20.18,5200.0,20.17,20.21,20.16,20.18,5200.0
2009-05-21 11:05:00,20.21,20.21,20.17,20.17,5400.0,20.21,20.21,20.17,20.17,5400.0
2009-05-21 11:10:00,20.18,20.25,20.17,20.17,26800.0,20.18,20.25,20.17,20.17,26800.0
2009-05-21 11:15:00,20.17,20.17,20.12,20.14,6600.0,20.17,20.17,20.12,20.14,6600.0
2009-05-21 11:20:00,20.15,20.15,20.14,20.14,2400.0,20.15,20.15,20.14,20.14,2400.0
2009-05-21 11:25:00,20.14,20.14,20.11,20.11,3000.0,20.14,20.14,20.11,20.11,3000.0
2009-05-21 11:30:00,20.11,20.11,20.08,20.08,3000.0,20.11,20.11,20.08,20.08,3000.0
2009-05-21 11:35:00,20.09,20.13,20.09,20.13,4800.0,20.09,20.13,20.09,20.13,4800.0
2009-05-21 11:40:00,20.15,20.15,20.11,20.11,1800.0,20.15,20.15,20.11,20.11,1800.0
2009-05-21 11:45:00,20.12,20.12,20.09,20.1,3000.0,20.12,20.12,20.09,20.1,3000.0
2009-05-21 11:50:00,20.11,20.12,20.11,20.12,800.0,20.11,20.12,20.11,20.12,800.0
2009-05-21 11:55:00,20.13,20.16,20.12,20.13,7800.0,20.13,20.16,20.12,20.13,7800.0
2009-05-21 12:00:00,20.11,20.12,20.09,20.11,8000.0,20.11,20.12,20.09,20.11,8000.0
2009-05-21 12:05:00,20.11,20.11,20.07,20.08,8400.0,20.11,20.11,20.07,20.08,8400.0
2009-05-21 12:10:00,20.08,20.09,20.08,20.08,5800.0,20.08,20.09,20.08,20.08,5800.0
2009-05-21 12:15:00,20.07,20.1,20.07,20.08,7000.0,20.07,20.1,20.07,20.08,7000.0
2009-05-21 12:20:00,20.07,20.07,20.05,20.05,2600.0,20.07,20.07,20.05,20.05,2600.0
2009-05-21 12:25:00,20.05,20.1,20.01,20.07,35000.0,20.05,20.1,20.01,20.07,35000.0
2009-05-21 12:30:00,20.07,20.1,20.07,20.09,600.0,20.07,20.1,20.07,20.09,600.0
2009-05-21 12:35:00,20.08,20.11,20.08,20.09,5200.0,20.08,20.11,20.08,20.09,5200.0
2009-05-21 12:40:00,20.09,20.09,20.03,20.09,7200.0,20.09,20.09,20.03,20.09,7200.0
2009-05-21 12:45:00,20.09,20.09,20.03,20.05,7800.0,20.09,20.09,20.03,20.05,7800.0
2009-05-21 12:50:00,20.07,20.07,20.04,20.04,1800.0,20.07,20.07,20.04,20.04,1800.0
2009-05-21 12:55:00,20.05,20.08,20.05,20.06,1400.0,20.05,20.08,20.05,20.06,1400.0
2009-05-21 13:00:00,20.08,20.08,20.05,20.05,11600.0,20.08,20.08,20.05,20.05,11600.0
2009-05-21 13:05:00,20.06,20.06,20.04,20.05,2000.0,20.06,20.06,20.04,20.05,2000.0
2009-05-21 13:10:00,20.06,20.07,20.05,20.06,2600.0,20.06,20.07,20.05,20.06,2600.0
2009-05-21 13:15:00,20.05,20.07,20.04,20.04,6000.0,20.05,20.07,20.04,20.04,6000.0
2009-05-21 13:20:00,20.05,20.08,20.05,20.05,15000.0,20.05,20.08,20.05,20.05,15000.0
2009-05-21 13:25:00,20.05,20.05,20.03,20.03,3000.0,20.05,20.05,20.03,20.03,3000.0
2009-05-21 13:30:00,20.04,20.04,20.02,20.02,3000.0,20.04,20.04,20.02,20.02,3000.0
2009-05-21 13:35:00,20.03,20.05,20.0,20.02,6200.0,20.03,20.05,20.0,20.02,6200.0
2009-05-21 13:40:00,20.02,20.03,19.99,20.0,24800.0,20.02,20.03,19.99,20.0,24800.0
2009-05-21 13:45:00,20.03,20.03,20.01,20.01,5600.0,20.03,20.03,20.01,20.01,5600.0
2009-05-21 13:50:00,20.03,20.04,20.0,20.04,5600.0,20.03,20.04,20.0,20.04,5600.0
2009-05-21 13:55:00,20.05,20.07,19.99,20.04,43200.0,20.05,20.07,19.99,20.04,43200.0
2009-05-21 14:00:00,20.03,20.12,20.03,20.1,85600.0,20.03,20.12,20.03,20.1,85600.0
2009-05-21 14:05:00,20.09,20.11,20.07,20.08,10000.0,20.09,20.11,20.07,20.08,10000.0
2009-05-21 14:10:00,20.09,20.09,20.06,20.09,4800.0,20.09,20.09,20.06,20.09,4800.0
2009-05-21 14:15:00,20.09,20.1,20.08,20.1,27000.0,20.09,20.1,20.08,20.1,27000.0
2009-05-21 14:20:00,20.09,20.1,20.08,20.1,9200.0,20.09,20.1,20.08,20.1,9200.0
2009-05-21 14:25:00,20.11,20.11,20.09,20.1,9800.0,20.11,20.11,20.09,20.1,9800.0
2009-05-21 14:30:00,20.1,20.1,20.09,20.1,14600.0,20.1,20.1,20.09,20.1,14600.0
2009-05-21 14:35:00,20.1,20.1,20.07,20.08,7600.0,20.1,20.1,20.07,20.08,7600.0
2009-05-21 14:40:00,20.08,20.09,20.06,20.07,6000.0,20.08,20.09,20.06,20.07,6000.0
2009-05-21 14:45:00,20.07,20.08,20.06,20.07,8600.0,20.07,20.08,20.06,20.07,8600.0
2009-05-21 14:50:00,20.08,20.08,20.06,20.07,12800.0,20.08,20.08,20.06,20.07,12800.0
2009-05-21 14:55:00,20.07,20.13,20.06,20.13,22400.0,20.07,20.13,20.06,20.13,22400.0
2009-05-21 15:00:00,20.14,20.14,20.09,20.11,28600.0,20.14,20.14,20.09,20.11,28600.0
2009-05-21 15:05:00,20.11,20.11,20.1,20.1,9600.0,20.11,20.11,20.1,20.1,9600.0
2009-05-21 15:10:00,20.11,20.13,20.1,20.1,18200.0,20.11,20.13,20.1,20.1,18200.0
2009-05-21 15:15:00,20.1,20.11,20.09,20.1,13800.0,20.1,20.11,20.09,20.1,13800.0
2009-05-21 15:20:00,20.11,20.15,20.1,20.12,6200.0,20.11,20.15,20.1,20.12,6200.0
2009-05-21 15:25:00,20.11,20.12,20.1,20.11,10400.0,20.11,20.12,20.1,20.11,10400.0
2009-05-21 15:30:00,20.14,20.18,20.14,20.15,19600.0,20.14,20.18,20.14,20.15,19600.0
2009-05-21 15:35:00,20.15,20.16,20.09,20.09,14200.0,20.15,20.16,20.09,20.09,14200.0
2009-05-21 15:40:00,20.09,20.1,20.07,20.1,14600.0,20.09,20.1,20.07,20.1,14600.0
2009-05-21 15:45:00,20.1,20.13,20.1,20.11,16200.0,20.1,20.13,20.1,20.11,16200.0
2009-05-21 15:50:00,20.11,20.13,20.09,20.12,18000.0,20.11,20.13,20.09,20.12,18000.0
2009-05-21 15:55:00,20.11,20.14,20.09,20.11,20400.0,20.11,20.14,20.09,20.11,20400.0
2009-05-22 09:30:00,20.27,20.48,20.19,20.32,6600.0,20.27,20.48,20.19,20.32,6600.0
2009-05-22 09:35:00,20.33,20.46,20.33,20.33,3000.0,20.33,20.46,20.33,20.33,3000.0
2009-05-22 09:40:00,20.31,20.33,20.21,20.21,10400.0,20.31,20.33,20.21,20.21,10400.0
2009-05-22 09:45:00,20.18,20.18,20.11,20.18,7200.0,20.18,20.18,20.11,20.18,7200.0
2009-05-22 09:50:00,20.16,20.17,20.14,20.15,2800.0,20.16,20.17,20.14,20.15,2800.0
2009-05-22 09:55:00,20.17,20.18,20.12,20.12,2200.0,20.17,20.18,20.12,20.12,2200.0
2009-05-22 10:00:00,20.11,20.18,20.11,20.18,2600.0,20.11,20.18,20.11,20.18,2600.0
2009-05-22 10:05:00,20.27,20.27,20.22,20.22,2800.0,20.27,20.27,20.22,20.22,2800.0
2009-05-22 10:10:00,20.22,20.22,20.19,20.19,2600.0,20.22,20.22,20.19,20.19,2600.0
2009-05-22 10:15:00,20.19,20.31,20.19,20.28,4200.0,20.19,20.31,20.19,20.28,4200.0
2009-05-22 10:20:00,20.28,20.29,20.27,20.28,3000.0,20.28,20.29,20.27,20.28,3000.0
2009-05-22 10:25:00,20.27,20.3,20.27,20.3,800.0,20.27,20.3,20.27,20.3,800.0
2009-05-22 10:30:00,20.3,20.3,20.27,20.27,1000.0,20.3,20.3,20.27,20.27,1000.0
2009-05-22 10:35:00,20.25,20.25,20.23,20.23,1000.0,20.25,20.25,20.23,20.23,1000.0
2009-05-22 10:40:00,20.22,20.24,20.21,20.24,1000.0,20.22,20.24,20.21,20.24,1000.0
2009-05-22 10:45:00,20.32,20.32,20.29,20.29,1400.0,20.32,20.32,20.29,20.29,1400.0
2009-05-22 10:50:00,20.3,20.34,20.29,20.31,7800.0,20.3,20.34,20.29,20.31,7800.0
2009-05-22 10:55:00,20.32,20.34,20.31,20.33,5200.0,20.32,20.34,20.31,20.33,5200.0
2009-05-22 11:00:00,20.32,20.34,20.31,20.32,3200.0,20.32,20.34,20.31,20.32,3200.0
2009-05-22 11:05:00,20.32,20.35,20.32,20.34,1400.0,20.32,20.35,20.32,20.34,1400.0
2009-05-22 11:10:00,20.38,20.4,20.38,20.4,800.0,20.38,20.4,20.38,20.4,800.0
2009-05-22 11:15:00,20.41,20.42,20.4,20.41,2600.0,20.41,20.42,20.4,20.41,2600.0
2009-05-22 11:20:00,20.4,20.41,20.38,20.41,2800.0,20.4,20.41,20.38,20.41,2800.0
2009-05-22 11:25:00,20.38,20.4,20.38,20.4,1800.0,20.38,20.4,20.38,20.4,1800.0
2009-05-22 11:30:00,20.4,20.4,20.4,20.4,1400.0,20.4,20.4,20.4,20.4,1400.0
2009-05-22 11:35:00,20.41,20.41,20.36,20.36,2400.0,20.41,20.41,20.36,20.36,2400.0
2009-05-22 11:40:00,20.36,20.36,20.36,20.36,2000.0,20.36,20.36,20.36,20.36,2000.0
2009-05-22 11:45:00,20.36,20.38,20.36,20.37,1400.0,20.36,20.38,20.36,20.37,1400.0
2009-05-22 11:50:00,20.38,20.38,20.33,20.35,3200.0,20.38,20.38,20.33,20.35,3200.0
2009-05-22 11:55:00,20.35,20.36,20.33,20.35,3200.0,20.35,20.36,20.33,20.35,3200.0
2009-05-22 12:00:00,20.36,20.38,20.36,20.37,1600.0,20.36,20.38,20.36,20.37,1600.0
2009-05-22 12:05:00,20.36,20.36,20.35,20.36,1600.0,20.36,20.36,20.35,20.36,1600.0
2009-05-22 12:10:00,20.36,20.39,20.36,20.36,2600.0,20.36,20.39,20.36,20.36,2600.0
2009-05-22 12:15:00,20.36,20.36,20.33,20.33,2200.0,20.36,20.36,20.33,20.33,2200.0
2009-05-22 12:20:00,20.32,20.32,20.27,20.27,1800.0,20.32,20.32,20.27,20.27,1800.0
2009-05-22 12:25:00,20.27,20.27,20.24,20.24,1800.0,20.27,20.27,20.24,20.24,1800.0
2009-05-22 12:30:00,20.24,20.25,20.23,20.23,2600.0,20.24,20.25,20.23,20.23,2600.0
2009-05-22 12:35:00,20.23,20.27,20.23,20.27,1400.0,20.23,20.27,20.23,20.27,1400.0
2009-05-22 12:40:00,20.28,20.32,20.28,20.32,2000.0,20.28,20.32,20.28,20.32,2000.0
2009-05-22 12:45:00,20.3,20.3,20.3,20.3,600.0,20.3,20.3,20.3,20.3,600.0
2009-05-22 12:50:00,20.33,20.33,20.33,20.33,200.0,20.33,20.33,20.33,20.33,200.0
2009-05-22 12:55:00,20.35,20.35,20.35,20.35,200.0,20.35,20.35,20.35,20.35,200.0
2009-05-22 13:00:00,20.36,20.42,20.36,20.42,4200.0,20.36,20.42,20.36,20.42,4200.0
2009-05-22 13:05:00,20.41,20.41,20.35,20.39,6200.0,20.41,20.41,20.35,20.39,6200.0
2009-05-22 13:10:00,20.39,20.4,20.33,20.36,12400.0,20.39,20.4,20.33,20.36,12400.0
2009-05-22 13:15:00,20.36,20.36,20.34,20.34,3200.0,20.36,20.36,20.34,20.34,3200.0
2009-05-22 13:20:00,20.34,20.34,20.34,20.34,400.0,20.34,20.34,20.34,20.34,400.0
2009-05-22 13:25:00,20.35,20.35,20.34,20.35,1800.0,20.35,20.35,20.34,20.35,1800.0
2009-05-22 13:30:00,20.32,20.32,20.3,20.3,800.0,20.32,20.32,20.3,20.3,800.0
2009-05-22 13:35:00,20.29,20.31,20.29,20.29,3600.0,20.29,20.31,20.29,20.29,3600.0
2009-05-22 13:40:00,20.29,20.3,20.28,20.28,800.0,20.29,20.3,20.28,20.28,800.0
2009-05-22 13:45:00,20.29,20.3,20.29,20.3,600.0,20.29,20.3,20.29,20.3,600.0
2009-05-22 13:50:00,20.33,20.33,20.33,20.33,3800.0,20.33,20.33,20.33,20.33,3800.0
2009-05-22 13:55:00,20.32,20.32,20.3,20.3,600.0,20.32,20.32,20.3,20.3,600.0
2009-05-22 14:00:00,20.32,20.32,20.32,20.32,400.0,20.32,20.32,20.32,20.32,400.0
2009-05-22 14:05:00,20.32,20.33,20.32,20.32,1400.0,20.32,20.33,20.32,20.32,1400.0
2009-05-22 14:10:00,20.32,20.33,20.32,20.32,1400.0,20.32,20.33,20.32,20.32,1400.0
2009-05-22 14:15:00,20.32,20.32,20.31,20.32,1800.0,20.32,20.32,20.31,20.32,1800.0
2009-05-22 14:20:00,20.32,20.35,20.32,20.32,3400.0,20.32,20.35,20.32,20.32,3400.0
2009-05-22 14:25:00,20.33,20.33,20.32,20.32,2200.0,20.33,20.33,20.32,20.32,2200.0
2009-05-22 14:30:00,20.32,20.34,20.32,20.34,2400.0,20.32,20.34,20.32,20.34,2400.0
2009-05-22 14:35:00,20.34,20.34,20.34,20.34,200.0,20.34,20.34,20.34,20.34,200.0
2009-05-22 14:40:00,20.34,20.36,20.34,20.36,4200.0,20.34,20.36,20.34,20.36,4200.0
2009-05-22 14:45:00,20.36,20.38,20.36,20.36,6200.0,20.36,20.38,20.36,20.36,6200.0
2009-05-22 14:50:00,20.36,20.38,20.36,20.38,7800.0,20.36,20.38,20.36,20.38,7800.0
2009-05-22 14:55:00,20.38,20.43,20.38,20.39,30600.0,20.38,20.43,20.38,20.39,30600.0
2009-05-22 15:00:00,20.38,20.39,20.38,20.38,3600.0,20.38,20.39,20.38,20.38,3600.0
2009-05-22 15:05:00,20.38,20.39,20.37,20.39,4800.0,20.38,20.39,20.37,20.39,4800.0
2009-05-22 15:10:00,20.38,20.41,20.38,20.41,7600.0,20.38,20.41,20.38,20.41,7600.0
2009-05-22 15:15:00,20.41,20.41,20.35,20.35,3200.0,20.41,20.41,20.35,20.35,3200.0
2009-05-22 15:20:00,20.35,20.35,20.33,20.33,5000.0,20.35,20.35,20.33,20.33,5000.0
2009-05-22 15:25:00,20.32,20.32,20.3,20.31,7600.0,20.32,20.32,20.3,20.31,7600.0
2009-05-22 15:30:00,20.31,20.34,20.3,20.34,4800.0,20.31,20.34,20.3,20.34,4800.0
2009-05-22 15:35:00,20.33,20.35,20.33,20.34,2800.0,20.33,20.35,20.33,20.34,2800.0
2009-05-22 15:40:00,20.34,20.34,20.28,20.3,7800.0,20.34,20.34,20.28,20.3,7800.0
2009-05-22 15:45:00,20.28,20.28,20.24,20.26,5200.0,20.28,20.28,20.24,20.26,5200.0
2009-05-22 15:50:00,20.26,20.26,20.21,20.22,9200.0,20.26,20.26,20.21,20.22,9200.0
2009-05-22 15:55:00,20.22,20.22,20.17,20.18,20800.0,20.22,20.22,20.17,20.18,20800.0
2009-05-26 09:30:00,20.5,20.5,20.0,20.03,9000.0,20.5,20.5,20.0,20.03,9000.0
2009-05-26 09:35:00,20.08,20.11,20.07,20.07,2000.0,20.08,20.11,20.07,20.07,2000.0
2009-05-26 09:40:00,20.08,20.14,20.06,20.14,3200.0,20.08,20.14,20.06,20.14,3200.0
2009-05-26 09:45:00,20.15,20.25,20.14,20.25,6000.0,20.15,20.25,20.14,20.25,6000.0
2009-05-26 09:50:00,20.24,20.38,20.24,20.38,6000.0,20.24,20.38,20.24,20.38,6000.0
2009-05-26 09:55:00,20.38,20.39,20.37,20.37,3400.0,20.38,20.39,20.37,20.37,3400.0
2009-05-26 10:00:00,20.39,20.61,20.39,20.58,14600.0,20.39,20.61,20.39,20.58,14600.0
2009-05-26 10:05:00,20.56,20.6,20.56,20.6,17200.0,20.56,20.6,20.56,20.6,17200.0
2009-05-26 10:10:00,20.61,20.79,20.61,20.72,12200.0,20.61,20.79,20.61,20.72,12200.0
2009-05-26 10:15:00,20.74,20.77,20.7,20.7,7200.0,20.74,20.77,20.7,20.7,7200.0
2009-05-26 10:20:00,20.7,20.71,20.64,20.7,6400.0,20.7,20.71,20.64,20.7,6400.0
2009-05-26 10:25:00,20.68,20.68,20.66,20.67,5600.0,20.68,20.68,20.66,20.67,5600.0
2009-05-26 10:30:00,20.67,20.75,20.67,20.7,5200.0,20.67,20.75,20.67,20.7,5200.0
2009-05-26 10:35:00,20.71,20.74,20.7,20.7,2800.0,20.71,20.74,20.7,20.7,2800.0
2009-05-26 10:40:00,20.71,20.73,20.71,20.73,4800.0,20.71,20.73,20.71,20.73,4800.0
2009-05-26 10:45:00,20.73,20.77,20.72,20.75,9000.0,20.73,20.77,20.72,20.75,9000.0
2009-05-26 10:50:00,20.76,20.79,20.74,20.79,2600.0,20.76,20.79,20.74,20.79,2600.0
2009-05-26 10:55:00,20.79,20.85,20.77,20.81,12800.0,20.79,20.85,20.77,20.81,12800.0
2009-05-26 11:00:00,20.82,20.85,20.82,20.82,2800.0,20.82,20.85,20.82,20.82,2800.0
2009-05-26 11:05:00,20.82,20.84,20.81,20.81,1800.0,20.82,20.84,20.81,20.81,1800.0
2009-05-26 11:10:00,20.79,20.84,20.79,20.84,1000.0,20.79,20.84,20.79,20.84,1000.0
2009-05-26 11:15:00,20.84,20.84,20.82,20.84,3600.0,20.84,20.84,20.82,20.84,3600.0
2009-05-26 11:20:00,20.84,20.84,20.83,20.84,2800.0,20.84,20.84,20.83,20.84,2800.0
2009-05-26 11:25:00,20.84,20.85,20.84,20.85,8000.0,20.84,20.85,20.84,20.85,8000.0
2009-05-26 11:30:00,20.85,20.85,20.79,20.79,7000.0,20.85,20.85,20.79,20.79,7000.0
2009-05-26 11:35:00,20.78,20.78,20.77,20.77,2200.0,20.78,20.78,20.77,20.77,2200.0
2009-05-26 11:40:00,20.78,20.78,20.76,20.78,3800.0,20.78,20.78,20.76,20.78,3800.0
2009-05-26 11:45:00,20.78,20.81,20.78,20.8,2000.0,20.78,20.81,20.78,20.8,2000.0
2009-05-26 11:50:00,20.8,20.84,20.79,20.83,3400.0,20.8,20.84,20.79,20.83,3400.0
2009-05-26 11:55:00,20.84,20.85,20.82,20.85,3000.0,20.84,20.85,20.82,20.85,3000.0
2009-05-26 12:00:00,20.84,20.84,20.83,20.83,5600.0,20.84,20.84,20.83,20.83,5600.0
2009-05-26 12:05:00,20.84,20.84,20.77,20.78,5800.0,20.84,20.84,20.77,20.78,5800.0
2009-05-26 12:10:00,20.76,20.78,20.76,20.78,4600.0,20.76,20.78,20.76,20.78,4600.0
2009-05-26 12:15:00,20.79,20.81,20.78,20.81,2600.0,20.79,20.81,20.78,20.81,2600.0
2009-05-26 12:20:00,20.8,20.82,20.78,20.78,4400.0,20.8,20.82,20.78,20.78,4400.0
2009-05-26 12:25:00,20.79,20.82,20.79,20.81,3200.0,20.79,20.82,20.79,20.81,3200.0
2009-05-26 12:30:00,20.81,20.82,20.81,20.82,2000.0,20.81,20.82,20.81,20.82,2000.0
2009-05-26 12:35:00,20.82,20.85,20.82,20.85,2200.0,20.82,20.85,20.82,20.85,2200.0
2009-05-26 12:40:00,20.84,20.85,20.82,20.82,4200.0,20.84,20.85,20.82,20.82,4200.0
2009-05-26 12:45:00,20.83,20.85,20.83,20.85,4400.0,20.83,20.85,20.83,20.85,4400.0
2009-05-26 12:50:00,20.83,20.86,20.83,20.86,3800.0,20.83,20.86,20.83,20.86,3800.0
2009-05-26 12:55:00,20.88,20.9,20.88,20.9,4200.0,20.88,20.9,20.88,20.9,4200.0
2009-05-26 13:00:00,20.88,20.9,20.88,20.9,2600.0,20.88,20.9,20.88,20.9,2600.0
2009-05-26 13:05:00,20.91,20.91,20.86,20.88,15800.0,20.91,20.91,20.86,20.88,15800.0
2009-05-26 13:10:00,20.86,20.88,20.81,20.81,8000.0,20.86,20.88,20.81,20.81,8000.0
2009-05-26 13:15:00,20.81,20.81,20.8,20.81,3400.0,20.81,20.81,20.8,20.81,3400.0
2009-05-26 13:20:00,20.81,20.82,20.76,20.77,9800.0,20.81,20.82,20.76,20.77,9800.0
2009-05-26 13:25:00,20.77,20.8,20.77,20.78,3600.0,20.77,20.8,20.77,20.78,3600.0
2009-05-26 13:30:00,20.78,20.81,20.78,20.8,2800.0,20.78,20.81,20.78,20.8,2800.0
2009-05-26 13:35:00,20.82,20.82,20.81,20.82,1400.0,20.82,20.82,20.81,20.82,1400.0
2009-05-26 13:40:00,20.82,20.83,20.82,20.83,2200.0,20.82,20.83,20.82,20.83,2200.0
2009-05-26 13:45:00,20.83,20.85,20.83,20.85,2000.0,20.83,20.85,20.83,20.85,2000.0
2009-05-26 13:50:00,20.84,20.85,20.84,20.84,8000.0,20.84,20.85,20.84,20.84,8000.0
2009-05-26 13:55:00,20.84,20.85,20.77,20.78,91000.0,20.84,20.85,20.77,20.78,91000.0
2009-05-26 14:00:00,20.78,20.84,20.78,20.81,77600.0,20.78,20.84,20.78,20.81,77600.0
2009-05-26 14:05:00,20.81,20.83,20.81,20.82,28200.0,20.81,20.83,20.81,20.82,28200.0
2009-05-26 14:10:00,20.84,20.84,20.82,20.84,3800.0,20.84,20.84,20.82,20.84,3800.0
2009-05-26 14:15:00,20.84,20.88,20.84,20.87,7800.0,20.84,20.88,20.84,20.87,7800.0
2009-05-26 14:20:00,20.87,20.87,20.81,20.82,36600.0,20.87,20.87,20.81,20.82,36600.0
2009-05-26 14:25:00,20.83,20.84,20.83,20.84,3600.0,20.83,20.84,20.83,20.84,3600.0
2009-05-26 14:30:00,20.84,20.9,20.84,20.9,6000.0,20.84,20.9,20.84,20.9,6000.0
2009-05-26 14:35:00,20.9,20.93,20.9,20.93,3200.0,20.9,20.93,20.9,20.93,3200.0
2009-05-26 14:40:00,20.93,20.97,20.93,20.95,6800.0,20.93,20.97,20.93,20.95,6800.0
2009-05-26 14:45:00,20.95,20.96,20.89,20.9,22000.0,20.95,20.96,20.89,20.9,22000.0
2009-05-26 14:50:00,20.89,20.89,20.83,20.83,25000.0,20.89,20.89,20.83,20.83,25000.0
2009-05-26 14:55:00,20.83,20.86,20.83,20.84,4800.0,20.83,20.86,20.83,20.84,4800.0
2009-05-26 15:00:00,20.84,20.86,20.84,20.86,3400.0,20.84,20.86,20.84,20.86,3400.0
2009-05-26 15:05:00,20.86,20.88,20.83,20.85,5400.0,20.86,20.88,20.83,20.85,5400.0
2009-05-26 15:10:00,20.87,20.89,20.86,20.89,4600.0,20.87,20.89,20.86,20.89,4600.0
2009-05-26 15:15:00,20.9,20.9,20.84,20.86,4800.0,20.9,20.9,20.84,20.86,4800.0
2009-05-26 15:20:00,20.86,20.87,20.85,20.86,25000.0,20.86,20.87,20.85,20.86,25000.0
2009-05-26 15:25:00,20.87,20.88,20.86,20.86,5800.0,20.87,20.88,20.86,20.86,5800.0
2009-05-26 15:30:00,20.86,20.87,20.81,20.87,8200.0,20.86,20.87,20.81,20.87,8200.0
2009-05-26 15:35:00,20.86,20.88,20.85,20.88,7200.0,20.86,20.88,20.85,20.88,7200.0
2009-05-26 15:40:00,20.88,20.9,20.86,20.88,22200.0,20.88,20.9,20.86,20.88,22200.0
2009-05-26 15:45:00,20.87,20.89,20.83,20.84,21600.0,20.87,20.89,20.83,20.84,21600.0
2009-05-26 15:50:00,20.85,20.93,20.85,20.93,14600.0,20.85,20.93,20.85,20.93,14600.0
2009-05-26 15:55:00,20.92,20.96,20.89,20.96,17200.0,20.92,20.96,20.89,20.96,17200.0
2009-05-27 09:30:00,20.84,20.87,20.74,20.75,5200.0,20.84,20.87,20.74,20.75,5200.0
2009-05-27 09:35:00,20.73,20.86,20.73,20.73,5800.0,20.73,20.86,20.73,20.73,5800.0
2009-05-27 09:40:00,20.72,20.72,20.72,20.72,400.0,20.72,20.72,20.72,20.72,400.0
2009-05-27 09:45:00,20.73,20.92,20.73,20.92,2200.0,20.73,20.92,20.73,20.92,2200.0
2009-05-27 09:50:00,20.91,20.96,20.89,20.96,3600.0,20.91,20.96,20.89,20.96,3600.0
2009-05-27 09:55:00,20.97,20.99,20.93,20.93,5600.0,20.97,20.99,20.93,20.93,5600.0
2009-05-27 10:00:00,20.98,20.98,20.82,20.82,7000.0,20.98,20.98,20.82,20.82,7000.0
2009-05-27 10:05:00,20.86,20.88,20.84,20.88,10600.0,20.86,20.88,20.84,20.88,10600.0
2009-05-27 10:10:00,20.88,20.94,20.88,20.94,8200.0,20.88,20.94,20.88,20.94,8200.0
2009-05-27 10:15:00,20.94,20.98,20.93,20.96,5800.0,20.94,20.98,20.93,20.96,5800.0
2009-05-27 10:20:00,20.99,21.0,20.98,21.0,3200.0,20.99,21.0,20.98,21.0,3200.0
2009-05-27 10:25:00,21.03,21.05,21.0,21.0,4800.0,21.03,21.05,21.0,21.0,4800.0
2009-05-27 10:30:00,21.0,21.0,20.99,21.0,5200.0,21.0,21.0,20.99,21.0,5200.0
2009-05-27 10:35:00,21.02,21.1,21.02,21.07,4800.0,21.02,21.1,21.02,21.07,4800.0
2009-05-27 10:40:00,21.08,21.11,21.08,21.09,14200.0,21.08,21.11,21.08,21.09,14200.0
2009-05-27 10:45:00,21.1,21.17,21.1,21.16,12200.0,21.1,21.17,21.1,21.16,12200.0
2009-05-27 10:50:00,21.17,21.19,21.17,21.19,4600.0,21.17,21.19,21.17,21.19,4600.0
2009-05-27 10:55:00,21.2,21.22,21.14,21.17,33000.0,21.2,21.22,21.14,21.17,33000.0
2009-05-27 11:00:00,21.15,21.21,21.15,21.21,33600.0,21.15,21.21,21.15,21.21,33600.0
2009-05-27 11:05:00,21.23,21.32,21.23,21.28,14800.0,21.23,21.32,21.23,21.28,14800.0
2009-05-27 11:10:00,21.29,21.34,21.28,21.34,6600.0,21.29,21.34,21.28,21.34,6600.0
2009-05-27 11:15:00,21.34,21.39,21.32,21.33,23000.0,21.34,21.39,21.32,21.33,23000.0
2009-05-27 11:20:00,21.35,21.35,21.33,21.34,7000.0,21.35,21.35,21.33,21.34,7000.0
2009-05-27 11:25:00,21.35,21.42,21.34,21.42,9000.0,21.35,21.42,21.34,21.42,9000.0
2009-05-27 11:30:00,21.41,21.42,21.36,21.39,20800.0,21.41,21.42,21.36,21.39,20800.0
2009-05-27 11:35:00,21.38,21.38,21.38,21.38,1800.0,21.38,21.38,21.38,21.38,1800.0
2009-05-27 11:40:00,21.38,21.4,21.37,21.4,4000.0,21.38,21.4,21.37,21.4,4000.0
2009-05-27 11:45:00,21.4,21.42,21.4,21.42,10400.0,21.4,21.42,21.4,21.42,10400.0
2009-05-27 11:50:00,21.42,21.45,21.42,21.43,8400.0,21.42,21.45,21.42,21.43,8400.0
2009-05-27 11:55:00,21.43,21.47,21.43,21.44,15000.0,21.43,21.47,21.43,21.44,15000.0
2009-05-27 12:00:00,21.44,21.45,21.43,21.44,6800.0,21.44,21.45,21.43,21.44,6800.0
2009-05-27 12:05:00,21.44,21.45,21.43,21.43,16400.0,21.44,21.45,21.43,21.43,16400.0
2009-05-27 12:10:00,21.45,21.45,21.43,21.44,6200.0,21.45,21.45,21.43,21.44,6200.0
2009-05-27 12:15:00,21.46,21.48,21.44,21.46,6800.0,21.46,21.48,21.44,21.46,6800.0
2009-05-27 12:20:00,21.46,21.46,21.45,21.45,5600.0,21.46,21.46,21.45,21.45,5600.0
2009-05-27 12:25:00,21.46,21.46,21.44,21.45,6600.0,21.46,21.46,21.44,21.45,6600.0
2009-05-27 12:30:00,21.45,21.45,21.44,21.45,7200.0,21.45,21.45,21.44,21.45,7200.0
2009-05-27 12:35:00,21.45,21.45,21.43,21.43,5600.0,21.45,21.45,21.43,21.43,5600.0
2009-05-27 12:40:00,21.43,21.43,21.43,21.43,4000.0,21.43,21.43,21.43,21.43,4000.0
2009-05-27 12:45:00,21.43,21.43,21.43,21.43,4000.0,21.43,21.43,21.43,21.43,4000.0
2009-05-27 12:50:00,21.43,21.43,21.43,21.43,3200.0,21.43,21.43,21.43,21.43,3200.0
2009-05-27 12:55:00,21.43,21.43,21.4,21.43,5000.0,21.43,21.43,21.4,21.43,5000.0
2009-05-27 13:00:00,21.43,21.47,21.42,21.47,15800.0,21.43,21.47,21.42,21.47,15800.0
2009-05-27 13:05:00,21.47,21.48,21.47,21.48,3600.0,21.47,21.48,21.47,21.48,3600.0
2009-05-27 13:10:00,21.48,21.49,21.43,21.46,7000.0,21.48,21.49,21.43,21.46,7000.0
2009-05-27 13:15:00,21.46,21.47,21.46,21.47,3000.0,21.46,21.47,21.46,21.47,3000.0
2009-05-27 13:20:00,21.47,21.47,21.46,21.47,3000.0,21.47,21.47,21.46,21.47,3000.0
2009-05-27 13:25:00,21.46,21.46,21.45,21.45,3400.0,21.46,21.46,21.45,21.45,3400.0
2009-05-27 13:30:00,21.43,21.43,21.4,21.41,5800.0,21.43,21.43,21.4,21.41,5800.0
2009-05-27 13:35:00,21.41,21.42,21.4,21.41,9000.0,21.41,21.42,21.4,21.41,9000.0
2009-05-27 13:40:00,21.41,21.42,21.4,21.42,6200.0,21.41,21.42,21.4,21.42,6200.0
2009-05-27 13:45:00,21.4,21.41,21.37,21.37,11400.0,21.4,21.41,21.37,21.37,11400.0
2009-05-27 13:50:00,21.37,21.37,21.27,21.3,12200.0,21.37,21.37,21.27,21.3,12200.0
2009-05-27 13:55:00,21.3,21.31,21.25,21.25,34400.0,21.3,21.31,21.25,21.25,34400.0
2009-05-27 14:00:00,21.25,21.27,21.2,21.2,15800.0,21.25,21.27,21.2,21.2,15800.0
2009-05-27 14:05:00,21.2,21.22,21.14,21.15,11600.0,21.2,21.22,21.14,21.15,11600.0
2009-05-27 14:10:00,21.16,21.2,21.16,21.18,10000.0,21.16,21.2,21.16,21.18,10000.0
2009-05-27 14:15:00,21.15,21.23,21.15,21.21,4200.0,21.15,21.23,21.15,21.21,4200.0
2009-05-27 14:20:00,21.2,21.2,21.11,21.13,12000.0,21.2,21.2,21.11,21.13,12000.0
2009-05-27 14:25:00,21.13,21.17,21.1,21.17,5000.0,21.13,21.17,21.1,21.17,5000.0
2009-05-27 14:30:00,21.16,21.16,21.09,21.09,6800.0,21.16,21.16,21.09,21.09,6800.0
2009-05-27 14:35:00,21.1,21.18,21.1,21.18,2800.0,21.1,21.18,21.1,21.18,2800.0
2009-05-27 14:40:00,21.19,21.2,21.19,21.19,3800.0,21.19,21.2,21.19,21.19,3800.0
2009-05-27 14:45:00,21.2,21.24,21.2,21.23,2200.0,21.2,21.24,21.2,21.23,2200.0
2009-05-27 14:50:00,21.23,21.23,21.2,21.22,2600.0,21.23,21.23,21.2,21.22,2600.0
2009-05-27 14:55:00,21.23,21.24,21.19,21.21,11200.0,21.23,21.24,21.19,21.21,11200.0
2009-05-27 15:00:00,21.21,21.21,21.2,21.21,7600.0,21.21,21.21,21.2,21.21,7600.0
2009-05-27 15:05:00,21.21,21.24,21.21,21.23,4000.0,21.21,21.24,21.21,21.23,4000.0
2009-05-27 15:10:00,21.22,21.22,21.18,21.2,6200.0,21.22,21.22,21.18,21.2,6200.0
2009-05-27 15:15:00,21.18,21.18,21.15,21.17,5400.0,21.18,21.18,21.15,21.17,5400.0
2009-05-27 15:20:00,21.16,21.16,21.08,21.08,2600.0,21.16,21.16,21.08,21.08,2600.0
2009-05-27 15:25:00,21.08,21.08,21.04,21.06,5800.0,21.08,21.08,21.04,21.06,5800.0
2009-05-27 15:30:00,21.05,21.09,21.05,21.07,7000.0,21.05,21.09,21.05,21.07,7000.0
2009-05-27 15:35:00,21.07,21.07,21.02,21.04,8000.0,21.07,21.07,21.02,21.04,8000.0
2009-05-27 15:40:00,21.02,21.08,21.02,21.06,6400.0,21.02,21.08,21.02,21.06,6400.0
2009-05-27 15:45:00,21.06,21.11,21.06,21.11,7000.0,21.06,21.11,21.06,21.11,7000.0
2009-05-27 15:50:00,21.11,21.11,21.0,21.06,18800.0,21.11,21.11,21.0,21.06,18800.0
2009-05-27 15:55:00,21.04,21.06,21.0,21.0,14800.0,21.04,21.06,21.0,21.0,14800.0
2009-05-28 09:30:00,21.11,21.48,21.04,21.23,10400.0,21.11,21.48,21.04,21.23,10400.0
2009-05-28 09:35:00,21.23,21.39,21.23,21.29,6400.0,21.23,21.39,21.23,21.29,6400.0
2009-05-28 09:40:00,21.33,21.42,21.33,21.34,6600.0,21.33,21.42,21.33,21.34,6600.0
2009-05-28 09:45:00,21.35,21.46,21.27,21.27,9200.0,21.35,21.46,21.27,21.27,9200.0
2009-05-28 09:50:00,21.3,21.36,21.3,21.36,3600.0,21.3,21.36,21.3,21.36,3600.0
2009-05-28 09:55:00,21.38,21.38,21.32,21.35,6200.0,21.38,21.38,21.32,21.35,6200.0
2009-05-28 10:00:00,21.35,21.35,21.24,21.27,16200.0,21.35,21.35,21.24,21.27,16200.0
2009-05-28 10:05:00,21.27,21.29,21.24,21.29,72000.0,21.27,21.29,21.24,21.29,72000.0
2009-05-28 10:10:00,21.29,21.29,21.13,21.14,49000.0,21.29,21.29,21.13,21.14,49000.0
2009-05-28 10:15:00,21.16,21.2,21.15,21.19,10000.0,21.16,21.2,21.15,21.19,10000.0
2009-05-28 10:20:00,21.18,21.2,21.18,21.18,10000.0,21.18,21.2,21.18,21.18,10000.0
2009-05-28 10:25:00,21.19,21.2,21.14,21.19,17600.0,21.19,21.2,21.14,21.19,17600.0
2009-05-28 10:30:00,21.19,21.21,21.16,21.18,14000.0,21.19,21.21,21.16,21.18,14000.0
2009-05-28 10:35:00,21.19,21.19,21.09,21.09,11000.0,21.19,21.19,21.09,21.09,11000.0
2009-05-28 10:40:00,21.11,21.18,21.11,21.17,11800.0,21.11,21.18,21.11,21.17,11800.0
2009-05-28 10:45:00,21.18,21.2,21.14,21.14,30400.0,21.18,21.2,21.14,21.14,30400.0
2009-05-28 10:50:00,21.15,21.18,21.13,21.14,25000.0,21.15,21.18,21.13,21.14,25000.0
2009-05-28 10:55:00,21.18,21.22,21.17,21.22,4000.0,21.18,21.22,21.17,21.22,4000.0
2009-05-28 11:00:00,21.24,21.3,21.23,21.3,6400.0,21.24,21.3,21.23,21.3,6400.0
2009-05-28 11:05:00,21.28,21.28,21.25,21.27,5000.0,21.28,21.28,21.25,21.27,5000.0
2009-05-28 11:10:00,21.25,21.28,21.24,21.24,2000.0,21.25,21.28,21.24,21.24,2000.0
2009-05-28 11:15:00,21.25,21.29,21.25,21.25,5400.0,21.25,21.29,21.25,21.25,5400.0
2009-05-28 11:20:00,21.27,21.27,21.23,21.25,4400.0,21.27,21.27,21.23,21.25,4400.0
2009-05-28 11:25:00,21.27,21.28,21.27,21.28,2800.0,21.27,21.28,21.27,21.28,2800.0
2009-05-28 11:30:00,21.26,21.27,21.26,21.26,2800.0,21.26,21.27,21.26,21.26,2800.0
2009-05-28 11:35:00,21.25,21.25,21.23,21.23,4200.0,21.25,21.25,21.23,21.23,4200.0
2009-05-28 11:40:00,21.21,21.24,21.19,21.24,2000.0,21.21,21.24,21.19,21.24,2000.0
2009-05-28 11:45:00,21.24,21.29,21.23,21.29,52000.0,21.24,21.29,21.23,21.29,52000.0
2009-05-28 11:50:00,21.32,21.33,21.24,21.24,1400.0,21.32,21.33,21.24,21.24,1400.0
2009-05-28 11:55:00,21.24,21.32,21.23,21.32,6600.0,21.24,21.32,21.23,21.32,6600.0
2009-05-28 12:00:00,21.31,21.33,21.3,21.3,5200.0,21.31,21.33,21.3,21.3,5200.0
2009-05-28 12:05:00,21.3,21.3,21.3,21.3,5800.0,21.3,21.3,21.3,21.3,5800.0
2009-05-28 12:10:00,21.28,21.28,21.23,21.24,2600.0,21.28,21.28,21.23,21.24,2600.0
2009-05-28 12:15:00,21.24,21.25,21.24,21.24,2600.0,21.24,21.25,21.24,21.24,2600.0
2009-05-28 12:20:00,21.23,21.24,21.2,21.21,3400.0,21.23,21.24,21.2,21.21,3400.0
2009-05-28 12:25:00,21.22,21.22,21.21,21.22,2400.0,21.22,21.22,21.21,21.22,2400.0
2009-05-28 12:30:00,21.22,21.24,21.21,21.21,5600.0,21.22,21.24,21.21,21.21,5600.0
2009-05-28 12:35:00,21.22,21.22,21.19,21.2,7000.0,21.22,21.22,21.19,21.2,7000.0
2009-05-28 12:40:00,21.2,21.2,21.18,21.2,2600.0,21.2,21.2,21.18,21.2,2600.0
2009-05-28 12:45:00,21.2,21.24,21.19,21.21,13000.0,21.2,21.24,21.19,21.21,13000.0
2009-05-28 12:50:00,21.2,21.21,21.18,21.2,3800.0,21.2,21.21,21.18,21.2,3800.0
2009-05-28 12:55:00,21.19,21.19,21.17,21.18,3800.0,21.19,21.19,21.17,21.18,3800.0
2009-05-28 13:00:00,21.18,21.21,21.14,21.21,11400.0,21.18,21.21,21.14,21.21,11400.0
2009-05-28 13:05:00,21.24,21.24,21.23,21.23,1800.0,21.24,21.24,21.23,21.23,1800.0
2009-05-28 13:10:00,21.2,21.31,21.18,21.31,4400.0,21.2,21.31,21.18,21.31,4400.0
2009-05-28 13:15:00,21.33,21.43,21.32,21.41,5200.0,21.33,21.43,21.32,21.41,5200.0
2009-05-28 13:20:00,21.4,21.42,21.39,21.39,1400.0,21.4,21.42,21.39,21.39,1400.0
2009-05-28 13:25:00,21.4,21.4,21.32,21.32,5000.0,21.4,21.4,21.32,21.32,5000.0
2009-05-28 13:30:00,21.33,21.35,21.3,21.34,10000.0,21.33,21.35,21.3,21.34,10000.0
2009-05-28 13:35:00,21.34,21.39,21.34,21.35,6200.0,21.34,21.39,21.34,21.35,6200.0
2009-05-28 13:40:00,21.35,21.36,21.27,21.28,8400.0,21.35,21.36,21.27,21.28,8400.0
2009-05-28 13:45:00,21.28,21.29,21.25,21.25,14200.0,21.28,21.29,21.25,21.25,14200.0
2009-05-28 13:50:00,21.25,21.26,21.23,21.24,10000.0,21.25,21.26,21.23,21.24,10000.0
2009-05-28 13:55:00,21.22,21.23,21.17,21.23,4400.0,21.22,21.23,21.17,21.23,4400.0
2009-05-28 14:00:00,21.23,21.25,21.22,21.24,5000.0,21.23,21.25,21.22,21.24,5000.0
2009-05-28 14:05:00,21.25,21.29,21.25,21.25,53600.0,21.25,21.29,21.25,21.25,53600.0
2009-05-28 14:10:00,21.27,21.28,21.2,21.2,45200.0,21.27,21.28,21.2,21.2,45200.0
2009-05-28 14:15:00,21.18,21.21,21.18,21.21,2400.0,21.18,21.21,21.18,21.21,2400.0
2009-05-28 14:20:00,21.23,21.28,21.23,21.28,3400.0,21.23,21.28,21.23,21.28,3400.0
2009-05-28 14:25:00,21.28,21.28,21.24,21.28,8400.0,21.28,21.28,21.24,21.28,8400.0
2009-05-28 14:30:00,21.28,21.28,21.27,21.28,8200.0,21.28,21.28,21.27,21.28,8200.0
2009-05-28 14:35:00,21.28,21.29,21.26,21.27,6600.0,21.28,21.29,21.26,21.27,6600.0
2009-05-28 14:40:00,21.27,21.28,21.23,21.23,5200.0,21.27,21.28,21.23,21.23,5200.0
2009-05-28 14:45:00,21.24,21.25,21.23,21.25,2600.0,21.24,21.25,21.23,21.25,2600.0
2009-05-28 14:50:00,21.27,21.28,21.24,21.25,7600.0,21.27,21.28,21.24,21.25,7600.0
2009-05-28 14:55:00,21.24,21.25,21.22,21.25,3800.0,21.24,21.25,21.22,21.25,3800.0
2009-05-28 15:00:00,21.27,21.28,21.23,21.23,8400.0,21.27,21.28,21.23,21.23,8400.0
2009-05-28 15:05:00,21.22,21.23,21.18,21.18,4600.0,21.22,21.23,21.18,21.18,4600.0
2009-05-28 15:10:00,21.16,21.18,21.13,21.18,5000.0,21.16,21.18,21.13,21.18,5000.0
2009-05-28 15:15:00,21.17,21.18,21.15,21.15,7200.0,21.17,21.18,21.15,21.15,7200.0
2009-05-28 15:20:00,21.14,21.15,21.1,21.1,5800.0,21.14,21.15,21.1,21.1,5800.0
2009-05-28 15:25:00,21.09,21.14,21.09,21.12,8600.0,21.09,21.14,21.09,21.12,8600.0
2009-05-28 15:30:00,21.13,21.15,21.1,21.13,12000.0,21.13,21.15,21.1,21.13,12000.0
2009-05-28 15:35:00,21.13,21.14,21.11,21.13,11000.0,21.13,21.14,21.11,21.13,11000.0
2009-05-28 15:40:00,21.12,21.18,21.1,21.14,11800.0,21.12,21.18,21.1,21.14,11800.0
2009-05-28 15:45:00,21.14,21.14,21.11,21.13,14000.0,21.14,21.14,21.11,21.13,14000.0
2009-05-28 15:50:00,21.14,21.18,21.06,21.06,16400.0,21.14,21.18,21.06,21.06,16400.0
2009-05-28 15:55:00,21.06,21.14,21.06,21.14,22400.0,21.06,21.14,21.06,21.14,22400.0
2009-05-29 09:30:00,21.06,21.06,20.81,20.9,17800.0,21.06,21.06,20.81,20.9,17800.0
2009-05-29 09:35:00,20.9,20.98,20.85,20.96,5200.0,20.9,20.98,20.85,20.96,5200.0
2009-05-29 09:40:00,20.99,21.06,20.86,20.92,7200.0,20.99,21.06,20.86,20.92,7200.0
2009-05-29 09:45:00,20.92,20.92,20.83,20.83,5000.0,20.92,20.92,20.83,20.83,5000.0
2009-05-29 09:50:00,20.83,20.87,20.8,20.85,8400.0,20.83,20.87,20.8,20.85,8400.0
2009-05-29 09:55:00,20.85,20.85,20.78,20.85,7800.0,20.85,20.85,20.78,20.85,7800.0
2009-05-29 10:00:00,20.87,20.91,20.85,20.87,7000.0,20.87,20.91,20.85,20.87,7000.0
2009-05-29 10:05:00,20.83,20.96,20.83,20.96,21200.0,20.83,20.96,20.83,20.96,21200.0
2009-05-29 10:10:00,20.95,20.95,20.89,20.89,9200.0,20.95,20.95,20.89,20.89,9200.0
2009-05-29 10:15:00,20.9,20.96,20.9,20.94,7600.0,20.9,20.96,20.9,20.94,7600.0
2009-05-29 10:20:00,20.93,20.96,20.91,20.93,20400.0,20.93,20.96,20.91,20.93,20400.0
2009-05-29 10:25:00,20.95,20.99,20.95,20.97,3800.0,20.95,20.99,20.95,20.97,3800.0
2009-05-29 10:30:00,20.97,20.98,20.91,20.91,7200.0,20.97,20.98,20.91,20.91,7200.0
2009-05-29 10:35:00,20.91,20.93,20.84,20.84,11200.0,20.91,20.93,20.84,20.84,11200.0
2009-05-29 10:40:00,20.86,20.89,20.85,20.85,3800.0,20.86,20.89,20.85,20.85,3800.0
2009-05-29 10:45:00,20.85,20.89,20.82,20.83,19600.0,20.85,20.89,20.82,20.83,19600.0
2009-05-29 10:50:00,20.83,20.93,20.82,20.91,52800.0,20.83,20.93,20.82,20.91,52800.0
2009-05-29 10:55:00,20.93,20.93,20.9,20.9,4800.0,20.93,20.93,20.9,20.9,4800.0
2009-05-29 11:00:00,20.9,20.93,20.84,20.86,13800.0,20.9,20.93,20.84,20.86,13800.0
2009-05-29 11:05:00,20.88,20.88,20.82,20.86,5000.0,20.88,20.88,20.82,20.86,5000.0
2009-05-29 11:10:00,20.86,20.87,20.83,20.87,4600.0,20.86,20.87,20.83,20.87,4600.0
2009-05-29 11:15:00,20.87,20.91,20.84,20.9,31000.0,20.87,20.91,20.84,20.9,31000.0
2009-05-29 11:20:00,20.86,20.9,20.86,20.89,7200.0,20.86,20.9,20.86,20.89,7200.0
2009-05-29 11:25:00,20.9,20.95,20.9,20.9,5000.0,20.9,20.95,20.9,20.9,5000.0
2009-05-29 11:30:00,20.87,20.96,20.85,20.93,4000.0,20.87,20.96,20.85,20.93,4000.0
2009-05-29 11:35:00,20.93,20.94,20.91,20.93,2800.0,20.93,20.94,20.91,20.93,2800.0
2009-05-29 11:40:00,20.93,20.93,20.91,20.93,3800.0,20.93,20.93,20.91,20.93,3800.0
2009-05-29 11:45:00,20.93,20.96,20.93,20.93,3200.0,20.93,20.96,20.93,20.93,3200.0
2009-05-29 11:50:00,20.93,20.93,20.83,20.85,54200.0,20.93,20.93,20.83,20.85,54200.0
2009-05-29 11:55:00,20.85,20.86,20.77,20.77,31000.0,20.85,20.86,20.77,20.77,31000.0
2009-05-29 12:00:00,20.8,20.88,20.8,20.88,39400.0,20.8,20.88,20.8,20.88,39400.0
2009-05-29 12:05:00,20.85,20.86,20.84,20.84,3600.0,20.85,20.86,20.84,20.84,3600.0
2009-05-29 12:10:00,20.85,20.86,20.83,20.85,1600.0,20.85,20.86,20.83,20.85,1600.0
2009-05-29 12:15:00,20.86,20.86,20.84,20.86,2400.0,20.86,20.86,20.84,20.86,2400.0
2009-05-29 12:20:00,20.86,20.86,20.81,20.82,2200.0,20.86,20.86,20.81,20.82,2200.0
2009-05-29 12:25:00,20.81,20.86,20.81,20.86,5000.0,20.81,20.86,20.81,20.86,5000.0
2009-05-29 12:30:00,20.87,20.87,20.85,20.86,5000.0,20.87,20.87,20.85,20.86,5000.0
2009-05-29 12:35:00,20.85,20.88,20.85,20.86,3000.0,20.85,20.88,20.85,20.86,3000.0
2009-05-29 12:40:00,20.86,20.86,20.84,20.86,5400.0,20.86,20.86,20.84,20.86,5400.0
2009-05-29 12:45:00,20.89,20.9,20.89,20.89,3200.0,20.89,20.9,20.89,20.89,3200.0
2009-05-29 12:50:00,20.9,20.9,20.89,20.89,2800.0,20.9,20.9,20.89,20.89,2800.0
2009-05-29 12:55:00,20.88,20.93,20.88,20.91,3200.0,20.88,20.93,20.88,20.91,3200.0
2009-05-29 13:00:00,20.91,20.98,20.91,20.96,5400.0,20.91,20.98,20.91,20.96,5400.0
2009-05-29 13:05:00,20.96,20.98,20.96,20.96,2200.0,20.96,20.98,20.96,20.96,2200.0
2009-05-29 13:10:00,20.96,20.98,20.95,20.98,4400.0,20.96,20.98,20.95,20.98,4400.0
2009-05-29 13:15:00,20.97,20.98,20.96,20.96,3000.0,20.97,20.98,20.96,20.96,3000.0
2009-05-29 13:20:00,20.96,20.98,20.96,20.96,3000.0,20.96,20.98,20.96,20.96,3000.0
2009-05-29 13:25:00,20.96,20.96,20.96,20.96,200.0,20.96,20.96,20.96,20.96,200.0
2009-05-29 13:30:00,20.98,21.04,20.98,21.04,4800.0,20.98,21.04,20.98,21.04,4800.0
2009-05-29 13:35:00,21.05,21.06,21.03,21.03,5400.0,21.05,21.06,21.03,21.03,5400.0
2009-05-29 13:40:00,21.03,21.07,21.03,21.06,2000.0,21.03,21.07,21.03,21.06,2000.0
2009-05-29 13:45:00,21.06,21.07,21.04,21.04,3800.0,21.06,21.07,21.04,21.04,3800.0
2009-05-29 13:50:00,21.04,21.06,21.03,21.06,4600.0,21.04,21.06,21.03,21.06,4600.0
2009-05-29 13:55:00,21.05,21.08,21.05,21.08,9200.0,21.05,21.08,21.05,21.08,9200.0
2009-05-29 14:00:00,21.08,21.08,21.06,21.08,15600.0,21.08,21.08,21.06,21.08,15600.0
2009-05-29 14:05:00,21.06,21.07,21.04,21.07,5600.0,21.06,21.07,21.04,21.07,5600.0
2009-05-29 14:10:00,21.04,21.06,21.03,21.03,11000.0,21.04,21.06,21.03,21.03,11000.0
2009-05-29 14:15:00,21.03,21.03,21.02,21.02,8400.0,21.03,21.03,21.02,21.02,8400.0
2009-05-29 14:20:00,21.02,21.03,20.99,20.99,7400.0,21.02,21.03,20.99,20.99,7400.0
2009-05-29 14:25:00,20.97,20.99,20.97,20.99,6800.0,20.97,20.99,20.97,20.99,6800.0
2009-05-29 14:30:00,20.99,20.99,20.96,20.97,13200.0,20.99,20.99,20.96,20.97,13200.0
2009-05-29 14:35:00,20.97,20.97,20.96,20.96,6000.0,20.97,20.97,20.96,20.96,6000.0
2009-05-29 14:40:00,20.97,20.97,20.93,20.93,10400.0,20.97,20.97,20.93,20.93,10400.0
2009-05-29 14:45:00,20.93,20.93,20.91,20.93,9600.0,20.93,20.93,20.91,20.93,9600.0
2009-05-29 14:50:00,20.92,20.93,20.91,20.93,8600.0,20.92,20.93,20.91,20.93,8600.0
2009-05-29 14:55:00,20.93,20.96,20.93,20.94,8200.0,20.93,20.96,20.93,20.94,8200.0
2009-05-29 15:00:00,20.94,20.95,20.94,20.94,4600.0,20.94,20.95,20.94,20.94,4600.0
2009-05-29 15:05:00,20.94,20.95,20.94,20.95,6400.0,20.94,20.95,20.94,20.95,6400.0
2009-05-29 15:10:00,20.95,20.97,20.95,20.96,13600.0,20.95,20.97,20.95,20.96,13600.0
2009-05-29 15:15:00,20.97,20.97,20.93,20.94,12400.0,20.97,20.97,20.93,20.94,12400.0
2009-05-29 15:20:00,20.93,20.93,20.86,20.86,12400.0,20.93,20.93,20.86,20.86,12400.0
2009-05-29 15:25:00,20.86,20.88,20.86,20.88,13600.0,20.86,20.88,20.86,20.88,13600.0
2009-05-29 15:30:00,20.87,20.89,20.86,20.86,14800.0,20.87,20.89,20.86,20.86,14800.0
2009-05-29 15:35:00,20.85,20.86,20.85,20.86,13200.0,20.85,20.86,20.85,20.86,13200.0
2009-05-29 15:40:00,20.85,20.89,20.85,20.89,19400.0,20.85,20.89,20.85,20.89,19400.0
2009-05-29 15:45:00,20.9,20.92,20.89,20.92,18000.0,20.9,20.92,20.89,20.92,18000.0
2009-05-29 15:50:00,20.92,21.11,20.91,20.91,60000.0,20.92,21.11,20.91,20.91,60000.0
2009-05-29 15:55:00,20.91,21.06,20.91,20.92,133200.0,20.91,21.06,20.91,20.92,133200.0
2009-06-01 09:30:00,20.68,21.75,20.68,21.63,29400.0,20.68,21.75,20.68,21.63,29400.0
2009-06-01 09:35:00,21.63,21.63,21.4,21.41,15800.0,21.63,21.63,21.4,21.41,15800.0
2009-06-01 09:40:00,21.42,21.57,21.42,21.55,9200.0,21.42,21.57,21.42,21.55,9200.0
2009-06-01 09:45:00,21.53,21.69,21.5,21.65,7600.0,21.53,21.69,21.5,21.65,7600.0
2009-06-01 09:50:00,21.62,21.71,21.62,21.68,13600.0,21.62,21.71,21.62,21.68,13600.0
2009-06-01 09:55:00,21.67,21.7,21.65,21.65,7800.0,21.67,21.7,21.65,21.65,7800.0
2009-06-01 10:00:00,21.65,21.7,21.65,21.7,11200.0,21.65,21.7,21.65,21.7,11200.0
2009-06-01 10:05:00,21.7,21.72,21.68,21.69,5200.0,21.7,21.72,21.68,21.69,5200.0
2009-06-01 10:10:00,21.69,21.74,21.64,21.74,19600.0,21.69,21.74,21.64,21.74,19600.0
2009-06-01 10:15:00,21.75,21.75,21.62,21.68,7800.0,21.75,21.75,21.62,21.68,7800.0
2009-06-01 10:20:00,21.68,21.75,21.68,21.7,15400.0,21.68,21.75,21.68,21.7,15400.0
2009-06-01 10:25:00,21.7,21.75,21.69,21.69,6000.0,21.7,21.75,21.69,21.69,6000.0
2009-06-01 10:30:00,21.68,21.71,21.67,21.71,3400.0,21.68,21.71,21.67,21.71,3400.0
2009-06-01 10:35:00,21.72,21.77,21.71,21.71,9000.0,21.72,21.77,21.71,21.71,9000.0
2009-06-01 10:40:00,21.69,21.7,21.62,21.62,6600.0,21.69,21.7,21.62,21.62,6600.0
2009-06-01 10:45:00,21.61,21.61,21.53,21.53,8800.0,21.61,21.61,21.53,21.53,8800.0
2009-06-01 10:50:00,21.54,21.54,21.5,21.52,8400.0,21.54,21.54,21.5,21.52,8400.0
2009-06-01 10:55:00,21.52,21.52,21.5,21.5,3600.0,21.52,21.52,21.5,21.5,3600.0
2009-06-01 11:00:00,21.51,21.53,21.45,21.51,9800.0,21.51,21.53,21.45,21.51,9800.0
2009-06-01 11:05:00,21.52,21.59,21.52,21.54,4800.0,21.52,21.59,21.52,21.54,4800.0
2009-06-01 11:10:00,21.55,21.58,21.48,21.58,14200.0,21.55,21.58,21.48,21.58,14200.0
2009-06-01 11:15:00,21.57,21.65,21.57,21.64,8200.0,21.57,21.65,21.57,21.64,8200.0
2009-06-01 11:20:00,21.64,21.67,21.64,21.67,9400.0,21.64,21.67,21.64,21.67,9400.0
2009-06-01 11:25:00,21.67,21.69,21.66,21.67,9200.0,21.67,21.69,21.66,21.67,9200.0
2009-06-01 11:30:00,21.66,21.66,21.65,21.65,6400.0,21.66,21.66,21.65,21.65,6400.0
2009-06-01 11:35:00,21.65,21.66,21.63,21.63,4400.0,21.65,21.66,21.63,21.63,4400.0
2009-06-01 11:40:00,21.64,21.66,21.64,21.66,3400.0,21.64,21.66,21.64,21.66,3400.0
2009-06-01 11:45:00,21.67,21.68,21.66,21.68,8400.0,21.67,21.68,21.66,21.68,8400.0
2009-06-01 11:50:00,21.68,21.68,21.64,21.66,4400.0,21.68,21.68,21.64,21.66,4400.0
2009-06-01 11:55:00,21.64,21.68,21.62,21.64,24000.0,21.64,21.68,21.62,21.64,24000.0
2009-06-01 12:00:00,21.63,21.67,21.61,21.64,120400.0,21.63,21.67,21.61,21.64,120400.0
2009-06-01 12:05:00,21.64,21.71,21.63,21.68,16600.0,21.64,21.71,21.63,21.68,16600.0
2009-06-01 12:10:00,21.68,21.71,21.67,21.7,4200.0,21.68,21.71,21.67,21.7,4200.0
2009-06-01 12:15:00,21.71,21.71,21.69,21.71,3000.0,21.71,21.71,21.69,21.71,3000.0
2009-06-01 12:20:00,21.71,21.75,21.71,21.75,14000.0,21.71,21.75,21.71,21.75,14000.0
2009-06-01 12:25:00,21.75,21.78,21.74,21.77,4800.0,21.75,21.78,21.74,21.77,4800.0
2009-06-01 12:30:00,21.79,21.86,21.79,21.84,23000.0,21.79,21.86,21.79,21.84,23000.0
2009-06-01 12:35:00,21.86,21.9,21.86,21.9,4200.0,21.86,21.9,21.86,21.9,4200.0
2009-06-01 12:40:00,21.89,21.92,21.89,21.92,12600.0,21.89,21.92,21.89,21.92,12600.0
2009-06-01 12:45:00,21.91,21.95,21.9,21.95,11800.0,21.91,21.95,21.9,21.95,11800.0
2009-06-01 12:50:00,21.95,22.0,21.95,21.99,13600.0,21.95,22.0,21.95,21.99,13600.0
2009-06-01 12:55:00,21.99,22.0,21.95,21.95,3400.0,21.99,22.0,21.95,21.95,3400.0
2009-06-01 13:00:00,21.95,22.0,21.93,21.99,15400.0,21.95,22.0,21.93,21.99,15400.0
2009-06-01 13:05:00,21.98,21.98,21.95,21.98,5400.0,21.98,21.98,21.95,21.98,5400.0
2009-06-01 13:10:00,21.97,21.97,21.93,21.94,4000.0,21.97,21.97,21.93,21.94,4000.0
2009-06-01 13:15:00,21.95,21.95,21.93,21.93,3200.0,21.95,21.95,21.93,21.93,3200.0
2009-06-01 13:20:00,21.94,21.99,21.94,21.99,4200.0,21.94,21.99,21.94,21.99,4200.0
2009-06-01 13:25:00,21.99,21.99,21.93,21.97,5800.0,21.99,21.99,21.93,21.97,5800.0
2009-06-01 13:30:00,21.97,21.98,21.96,21.96,2400.0,21.97,21.98,21.96,21.96,2400.0
2009-06-01 13:35:00,21.95,21.95,21.93,21.93,5400.0,21.95,21.95,21.93,21.93,5400.0
2009-06-01 13:40:00,21.95,21.95,21.93,21.93,2800.0,21.95,21.95,21.93,21.93,2800.0
2009-06-01 13:45:00,21.93,22.0,21.93,21.99,8000.0,21.93,22.0,21.93,21.99,8000.0
2009-06-01 13:50:00,21.99,21.99,21.97,21.99,3800.0,21.99,21.99,21.97,21.99,3800.0
2009-06-01 13:55:00,21.99,22.07,21.99,22.07,8800.0,21.99,22.07,21.99,22.07,8800.0
2009-06-01 14:00:00,22.06,22.07,22.04,22.05,10400.0,22.06,22.07,22.04,22.05,10400.0
2009-06-01 14:05:00,22.05,22.06,22.03,22.05,9400.0,22.05,22.06,22.03,22.05,9400.0
2009-06-01 14:10:00,22.05,22.07,21.97,21.97,10000.0,22.05,22.07,21.97,21.97,10000.0
2009-06-01 14:15:00,21.96,21.98,21.96,21.97,17000.0,21.96,21.98,21.96,21.97,17000.0
2009-06-01 14:20:00,21.97,21.97,21.95,21.95,4600.0,21.97,21.97,21.95,21.95,4600.0
2009-06-01 14:25:00,21.95,21.97,21.95,21.96,7400.0,21.95,21.97,21.95,21.96,7400.0
2009-06-01 14:30:00,21.96,21.98,21.93,21.98,19600.0,21.96,21.98,21.93,21.98,19600.0
2009-06-01 14:35:00,21.98,22.02,21.92,22.02,10400.0,21.98,22.02,21.92,22.02,10400.0
2009-06-01 14:40:00,22.03,22.04,22.0,22.03,5200.0,22.03,22.04,22.0,22.03,5200.0
2009-06-01 14:45:00,22.03,22.05,22.0,22.0,7400.0,22.03,22.05,22.0,22.0,7400.0
2009-06-01 14:50:00,22.0,22.03,21.99,22.02,5400.0,22.0,22.03,21.99,22.02,5400.0
2009-06-01 14:55:00,22.01,22.02,22.0,22.01,7000.0,22.01,22.02,22.0,22.01,7000.0
2009-06-01 15:00:00,22.0,22.02,21.96,21.96,18600.0,22.0,22.02,21.96,21.96,18600.0
2009-06-01 15:05:00,21.96,21.98,21.93,21.98,13800.0,21.96,21.98,21.93,21.98,13800.0
2009-06-01 15:10:00,21.98,21.99,21.96,21.96,9400.0,21.98,21.99,21.96,21.96,9400.0
2009-06-01 15:15:00,21.94,21.98,21.93,21.96,9400.0,21.94,21.98,21.93,21.96,9400.0
2009-06-01 15:20:00,21.96,22.0,21.96,21.98,7400.0,21.96,22.0,21.96,21.98,7400.0
2009-06-01 15:25:00,21.98,21.98,21.95,21.97,11600.0,21.98,21.98,21.95,21.97,11600.0
2009-06-01 15:30:00,21.97,21.98,21.91,21.95,31000.0,21.97,21.98,21.91,21.95,31000.0
2009-06-01 15:35:00,21.95,21.97,21.93,21.94,9600.0,21.95,21.97,21.93,21.94,9600.0
2009-06-01 15:40:00,21.93,21.93,21.82,21.9,44800.0,21.93,21.93,21.82,21.9,44800.0
2009-06-01 15:45:00,21.9,21.93,21.87,21.93,18400.0,21.9,21.93,21.87,21.93,18400.0
2009-06-01 15:50:00,21.93,21.96,21.93,21.96,18000.0,21.93,21.96,21.93,21.96,18000.0
2009-06-01 15:55:00,21.95,21.95,21.86,21.9,31800.0,21.95,21.95,21.86,21.9,31800.0
2009-06-02 09:30:00,21.68,22.15,21.68,22.14,13600.0,21.68,22.15,21.68,22.14,13600.0
2009-06-02 09:35:00,22.17,22.17,21.99,22.05,10200.0,22.17,22.17,21.99,22.05,10200.0
2009-06-02 09:40:00,22.04,22.11,22.04,22.07,13600.0,22.04,22.11,22.04,22.07,13600.0
2009-06-02 09:45:00,22.07,22.08,22.05,22.06,4200.0,22.07,22.08,22.05,22.06,4200.0
2009-06-02 09:50:00,22.08,22.14,22.07,22.14,26400.0,22.08,22.14,22.07,22.14,26400.0
2009-06-02 09:55:00,22.14,22.16,22.13,22.15,14800.0,22.14,22.16,22.13,22.15,14800.0
2009-06-02 10:00:00,22.15,22.41,22.15,22.41,46000.0,22.15,22.41,22.15,22.41,46000.0
2009-06-02 10:05:00,22.42,22.42,22.4,22.41,21200.0,22.42,22.42,22.4,22.41,21200.0
2009-06-02 10:10:00,22.41,22.49,22.4,22.45,26800.0,22.41,22.49,22.4,22.45,26800.0
2009-06-02 10:15:00,22.45,22.66,22.45,22.61,29400.0,22.45,22.66,22.45,22.61,29400.0
2009-06-02 10:20:00,22.61,22.74,22.59,22.67,15400.0,22.61,22.74,22.59,22.67,15400.0
2009-06-02 10:25:00,22.66,22.79,22.64,22.76,34400.0,22.66,22.79,22.64,22.76,34400.0
2009-06-02 10:30:00,22.76,22.78,22.72,22.72,28800.0,22.76,22.78,22.72,22.72,28800.0
2009-06-02 10:35:00,22.74,22.81,22.73,22.75,26000.0,22.74,22.81,22.73,22.75,26000.0
2009-06-02 10:40:00,22.75,22.89,22.74,22.89,41000.0,22.75,22.89,22.74,22.89,41000.0
2009-06-02 10:45:00,22.9,22.9,22.81,22.86,16800.0,22.9,22.9,22.81,22.86,16800.0
2009-06-02 10:50:00,22.86,22.86,22.77,22.8,9800.0,22.86,22.86,22.77,22.8,9800.0
2009-06-02 10:55:00,22.79,22.9,22.79,22.86,7000.0,22.79,22.9,22.79,22.86,7000.0
2009-06-02 11:00:00,22.86,22.86,22.75,22.75,6400.0,22.86,22.86,22.75,22.75,6400.0
2009-06-02 11:05:00,22.75,22.79,22.72,22.75,100200.0,22.75,22.79,22.72,22.75,100200.0
2009-06-02 11:10:00,22.75,22.75,22.67,22.75,43800.0,22.75,22.75,22.67,22.75,43800.0
2009-06-02 11:15:00,22.75,22.81,22.74,22.8,53600.0,22.75,22.81,22.74,22.8,53600.0
2009-06-02 11:20:00,22.8,22.85,22.79,22.8,7800.0,22.8,22.85,22.79,22.8,7800.0
2009-06-02 11:25:00,22.8,22.89,22.75,22.89,82600.0,22.8,22.89,22.75,22.89,82600.0
2009-06-02 11:30:00,22.88,22.88,22.83,22.83,7600.0,22.88,22.88,22.83,22.83,7600.0
2009-06-02 11:35:00,22.86,22.9,22.84,22.88,2800.0,22.86,22.9,22.84,22.88,2800.0
2009-06-02 11:40:00,22.89,23.05,22.88,23.05,9400.0,22.89,23.05,22.88,23.05,9400.0
2009-06-02 11:45:00,23.05,23.1,23.03,23.08,9200.0,23.05,23.1,23.03,23.08,9200.0
2009-06-02 11:50:00,23.05,23.05,22.95,22.96,7200.0,23.05,23.05,22.95,22.96,7200.0
2009-06-02 11:55:00,22.98,23.01,22.92,22.96,4400.0,22.98,23.01,22.92,22.96,4400.0
2009-06-02 12:00:00,22.93,22.93,22.9,22.9,7000.0,22.93,22.93,22.9,22.9,7000.0
2009-06-02 12:05:00,22.88,22.88,22.8,22.84,4600.0,22.88,22.88,22.8,22.84,4600.0
2009-06-02 12:10:00,22.81,22.83,22.8,22.8,3400.0,22.81,22.83,22.8,22.8,3400.0
2009-06-02 12:15:00,22.81,22.83,22.8,22.83,800.0,22.81,22.83,22.8,22.83,800.0
2009-06-02 12:20:00,22.83,22.83,22.77,22.79,6000.0,22.83,22.83,22.77,22.79,6000.0
2009-06-02 12:25:00,22.79,22.79,22.74,22.77,4800.0,22.79,22.79,22.74,22.77,4800.0
2009-06-02 12:30:00,22.81,22.82,22.81,22.82,2000.0,22.81,22.82,22.81,22.82,2000.0
2009-06-02 12:35:00,22.81,22.9,22.81,22.9,9200.0,22.81,22.9,22.81,22.9,9200.0
2009-06-02 12:40:00,22.88,22.91,22.86,22.89,3400.0,22.88,22.91,22.86,22.89,3400.0
2009-06-02 12:45:00,22.88,22.89,22.87,22.87,1000.0,22.88,22.89,22.87,22.87,1000.0
2009-06-02 12:50:00,22.89,22.91,22.85,22.91,3400.0,22.89,22.91,22.85,22.91,3400.0
2009-06-02 12:55:00,22.91,22.93,22.88,22.92,6400.0,22.91,22.93,22.88,22.92,6400.0
2009-06-02 13:00:00,22.9,22.93,22.86,22.89,31800.0,22.9,22.93,22.86,22.89,31800.0
2009-06-02 13:05:00,22.88,22.93,22.88,22.9,4600.0,22.88,22.93,22.88,22.9,4600.0
2009-06-02 13:10:00,22.93,22.93,22.9,22.91,8600.0,22.93,22.93,22.9,22.91,8600.0
2009-06-02 13:15:00,22.91,22.97,22.91,22.93,22600.0,22.91,22.97,22.91,22.93,22600.0
2009-06-02 13:20:00,22.95,22.97,22.94,22.97,10600.0,22.95,22.97,22.94,22.97,10600.0
2009-06-02 13:25:00,22.97,22.99,22.94,22.96,6200.0,22.97,22.99,22.94,22.96,6200.0
2009-06-02 13:30:00,22.99,23.0,22.96,23.0,16800.0,22.99,23.0,22.96,23.0,16800.0
2009-06-02 13:35:00,22.98,23.0,22.97,22.97,6400.0,22.98,23.0,22.97,22.97,6400.0
2009-06-02 13:40:00,22.97,23.0,22.93,22.96,2800.0,22.97,23.0,22.93,22.96,2800.0
2009-06-02 13:45:00,22.96,22.99,22.95,22.99,4000.0,22.96,22.99,22.95,22.99,4000.0
2009-06-02 13:50:00,22.99,23.03,22.97,23.0,11400.0,22.99,23.03,22.97,23.0,11400.0
2009-06-02 13:55:00,23.0,23.08,22.96,23.08,42400.0,23.0,23.08,22.96,23.08,42400.0
2009-06-02 14:00:00,23.07,23.14,23.07,23.07,14600.0,23.07,23.14,23.07,23.07,14600.0
2009-06-02 14:05:00,23.07,23.07,23.02,23.05,4000.0,23.07,23.07,23.02,23.05,4000.0
2009-06-02 14:10:00,23.05,23.11,23.05,23.09,4600.0,23.05,23.11,23.05,23.09,4600.0
2009-06-02 14:15:00,23.09,23.22,23.07,23.21,13400.0,23.09,23.22,23.07,23.21,13400.0
2009-06-02 14:20:00,23.2,23.23,23.18,23.2,6000.0,23.2,23.23,23.18,23.2,6000.0
2009-06-02 14:25:00,23.2,23.2,23.12,23.18,8200.0,23.2,23.2,23.12,23.18,8200.0
2009-06-02 14:30:00,23.18,23.19,23.1,23.13,58400.0,23.18,23.19,23.1,23.13,58400.0
2009-06-02 14:35:00,23.13,23.14,23.09,23.12,16200.0,23.13,23.14,23.09,23.12,16200.0
2009-06-02 14:40:00,23.12,23.12,23.05,23.05,7200.0,23.12,23.12,23.05,23.05,7200.0
2009-06-02 14:45:00,23.04,23.04,22.97,23.02,25000.0,23.04,23.04,22.97,23.02,25000.0
2009-06-02 14:50:00,23.0,23.06,22.99,23.03,22000.0,23.0,23.06,22.99,23.03,22000.0
2009-06-02 14:55:00,23.04,23.08,23.0,23.06,37000.0,23.04,23.08,23.0,23.06,37000.0
2009-06-02 15:00:00,23.04,23.09,23.0,23.09,5400.0,23.04,23.09,23.0,23.09,5400.0
2009-06-02 15:05:00,23.07,23.09,22.99,23.0,11200.0,23.07,23.09,22.99,23.0,11200.0
2009-06-02 15:10:00,23.02,23.05,23.0,23.05,8400.0,23.02,23.05,23.0,23.05,8400.0
2009-06-02 15:15:00,23.04,23.05,23.02,23.03,4600.0,23.04,23.05,23.02,23.03,4600.0
2009-06-02 15:20:00,23.0,23.06,22.99,23.06,14200.0,23.0,23.06,22.99,23.06,14200.0
2009-06-02 15:25:00,23.06,23.14,23.02,23.03,4600.0,23.06,23.14,23.02,23.03,4600.0
2009-06-02 15:30:00,23.01,23.08,22.95,23.01,25400.0,23.01,23.08,22.95,23.01,25400.0
2009-06-02 15:35:00,23.0,23.07,23.0,23.0,6600.0,23.0,23.07,23.0,23.0,6600.0
2009-06-02 15:40:00,23.02,23.02,23.0,23.0,15000.0,23.02,23.02,23.0,23.0,15000.0
2009-06-02 15:45:00,23.0,23.05,22.98,23.03,56400.0,23.0,23.05,22.98,23.03,56400.0
2009-06-02 15:50:00,23.06,23.25,23.01,23.02,18800.0,23.06,23.25,23.01,23.02,18800.0
2009-06-02 15:55:00,23.02,23.06,22.98,23.03,17200.0,23.02,23.06,22.98,23.03,17200.0
2009-06-03 09:30:00,23.1,23.3,22.68,23.18,19800.0,23.1,23.3,22.68,23.18,19800.0
2009-06-03 09:35:00,22.99,23.3,22.99,23.25,12000.0,22.99,23.3,22.99,23.25,12000.0
2009-06-03 09:40:00,23.25,23.25,23.08,23.13,7600.0,23.25,23.25,23.08,23.13,7600.0
2009-06-03 09:45:00,23.1,23.13,23.04,23.13,7000.0,23.1,23.13,23.04,23.13,7000.0
2009-06-03 09:50:00,23.11,23.11,23.0,23.0,10800.0,23.11,23.11,23.0,23.0,10800.0
2009-06-03 09:55:00,23.0,23.07,22.99,23.06,7400.0,23.0,23.07,22.99,23.06,7400.0
2009-06-03 10:00:00,23.06,23.06,22.91,22.91,9800.0,23.06,23.06,22.91,22.91,9800.0
2009-06-03 10:05:00,22.95,23.0,22.95,22.98,7600.0,22.95,23.0,22.95,22.98,7600.0
2009-06-03 10:10:00,23.0,23.05,22.99,23.04,4200.0,23.0,23.05,22.99,23.04,4200.0
2009-06-03 10:15:00,23.05,23.06,22.96,22.97,10600.0,23.05,23.06,22.96,22.97,10600.0
2009-06-03 10:20:00,22.98,23.11,22.98,23.11,5000.0,22.98,23.11,22.98,23.11,5000.0
2009-06-03 10:25:00,23.06,23.08,23.0,23.08,8800.0,23.06,23.08,23.0,23.08,8800.0
2009-06-03 10:30:00,23.06,23.12,23.04,23.11,18400.0,23.06,23.12,23.04,23.11,18400.0
2009-06-03 10:35:00,23.11,23.14,23.11,23.13,3800.0,23.11,23.14,23.11,23.13,3800.0
2009-06-03 10:40:00,23.11,23.12,23.08,23.12,6800.0,23.11,23.12,23.08,23.12,6800.0
2009-06-03 10:45:00,23.12,23.13,23.09,23.1,7600.0,23.12,23.13,23.09,23.1,7600.0
2009-06-03 10:50:00,23.09,23.14,23.09,23.14,8600.0,23.09,23.14,23.09,23.14,8600.0
2009-06-03 10:55:00,23.15,23.17,23.13,23.15,5800.0,23.15,23.17,23.13,23.15,5800.0
2009-06-03 11:00:00,23.14,23.18,23.13,23.15,11400.0,23.14,23.18,23.13,23.15,11400.0
2009-06-03 11:05:00,23.15,23.18,23.14,23.18,9400.0,23.15,23.18,23.14,23.18,9400.0
2009-06-03 11:10:00,23.18,23.21,23.18,23.2,9800.0,23.18,23.21,23.18,23.2,9800.0
2009-06-03 11:15:00,23.2,23.21,23.18,23.18,6600.0,23.2,23.21,23.18,23.18,6600.0
2009-06-03 11:20:00,23.18,23.26,23.18,23.26,7000.0,23.18,23.26,23.18,23.26,7000.0
2009-06-03 11:25:00,23.25,23.33,23.25,23.31,9200.0,23.25,23.33,23.25,23.31,9200.0
2009-06-03 11:30:00,23.29,23.29,23.25,23.27,5600.0,23.29,23.29,23.25,23.27,5600.0
2009-06-03 11:35:00,23.27,23.31,23.27,23.27,7800.0,23.27,23.31,23.27,23.27,7800.0
2009-06-03 11:40:00,23.27,23.3,23.25,23.25,15400.0,23.27,23.3,23.25,23.25,15400.0
2009-06-03 11:45:00,23.25,23.25,23.25,23.25,5400.0,23.25,23.25,23.25,23.25,5400.0
2009-06-03 11:50:00,23.25,23.3,23.24,23.29,52800.0,23.25,23.3,23.24,23.29,52800.0
2009-06-03 11:55:00,23.29,23.35,23.29,23.34,21200.0,23.29,23.35,23.29,23.34,21200.0
2009-06-03 12:00:00,23.34,23.34,23.24,23.24,16400.0,23.34,23.34,23.24,23.24,16400.0
2009-06-03 12:05:00,23.25,23.25,23.24,23.24,14200.0,23.25,23.25,23.24,23.24,14200.0
2009-06-03 12:10:00,23.24,23.33,23.07,23.15,65000.0,23.24,23.33,23.07,23.15,65000.0
2009-06-03 12:15:00,23.15,23.17,23.15,23.17,4200.0,23.15,23.17,23.15,23.17,4200.0
2009-06-03 12:20:00,23.18,23.25,23.18,23.25,17200.0,23.18,23.25,23.18,23.25,17200.0
2009-06-03 12:25:00,23.23,23.24,23.2,23.2,15800.0,23.23,23.24,23.2,23.2,15800.0
2009-06-03 12:30:00,23.2,23.23,23.19,23.22,12000.0,23.2,23.23,23.19,23.22,12000.0
2009-06-03 12:35:00,23.21,23.23,23.19,23.2,38600.0,23.21,23.23,23.19,23.2,38600.0
2009-06-03 12:40:00,23.22,23.22,23.19,23.21,5800.0,23.22,23.22,23.19,23.21,5800.0
2009-06-03 12:45:00,23.17,23.18,23.11,23.11,15400.0,23.17,23.18,23.11,23.11,15400.0
2009-06-03 12:50:00,23.1,23.11,23.07,23.08,21000.0,23.1,23.11,23.07,23.08,21000.0
2009-06-03 12:55:00,23.08,23.09,23.08,23.08,7000.0,23.08,23.09,23.08,23.08,7000.0
2009-06-03 13:00:00,23.08,23.18,23.08,23.18,9200.0,23.08,23.18,23.08,23.18,9200.0
2009-06-03 13:05:00,23.18,23.28,23.18,23.25,14800.0,23.18,23.28,23.18,23.25,14800.0
2009-06-03 13:10:00,23.28,23.28,23.21,23.21,8400.0,23.28,23.28,23.21,23.21,8400.0
2009-06-03 13:15:00,23.22,23.24,23.08,23.11,36400.0,23.22,23.24,23.08,23.11,36400.0
2009-06-03 13:20:00,23.09,23.13,23.09,23.13,10200.0,23.09,23.13,23.09,23.13,10200.0
2009-06-03 13:25:00,23.13,23.2,23.13,23.19,19800.0,23.13,23.2,23.13,23.19,19800.0
2009-06-03 13:30:00,23.18,23.18,23.15,23.15,8800.0,23.18,23.18,23.15,23.15,8800.0
2009-06-03 13:35:00,23.13,23.16,23.05,23.16,9200.0,23.13,23.16,23.05,23.16,9200.0
2009-06-03 13:40:00,23.15,23.17,23.14,23.15,4000.0,23.15,23.17,23.14,23.15,4000.0
2009-06-03 13:45:00,23.11,23.11,23.1,23.1,7600.0,23.11,23.11,23.1,23.1,7600.0
2009-06-03 13:50:00,23.1,23.18,23.1,23.18,6600.0,23.1,23.18,23.1,23.18,6600.0
2009-06-03 13:55:00,23.16,23.25,23.16,23.23,6600.0,23.16,23.25,23.16,23.23,6600.0
2009-06-03 14:00:00,23.23,23.23,23.18,23.23,8800.0,23.23,23.23,23.18,23.23,8800.0
2009-06-03 14:05:00,23.22,23.25,23.18,23.18,10400.0,23.22,23.25,23.18,23.18,10400.0
2009-06-03 14:10:00,23.18,23.22,23.17,23.22,6800.0,23.18,23.22,23.17,23.22,6800.0
2009-06-03 14:15:00,23.22,23.28,23.22,23.28,7600.0,23.22,23.28,23.22,23.28,7600.0
2009-06-03 14:20:00,23.25,23.27,23.24,23.25,3200.0,23.25,23.27,23.24,23.25,3200.0
2009-06-03 14:25:00,23.25,23.28,23.22,23.26,16600.0,23.25,23.28,23.22,23.26,16600.0
2009-06-03 14:30:00,23.25,23.25,23.24,23.25,1800.0,23.25,23.25,23.24,23.25,1800.0
2009-06-03 14:35:00,23.25,23.27,23.25,23.27,10000.0,23.25,23.27,23.25,23.27,10000.0
2009-06-03 14:40:00,23.27,23.29,23.27,23.27,7000.0,23.27,23.29,23.27,23.27,7000.0
2009-06-03 14:45:00,23.27,23.32,23.23,23.32,18800.0,23.27,23.32,23.23,23.32,18800.0
2009-06-03 14:50:00,23.32,23.32,23.28,23.28,5200.0,23.32,23.32,23.28,23.28,5200.0
2009-06-03 14:55:00,23.28,23.35,23.28,23.32,17000.0,23.28,23.35,23.28,23.32,17000.0
2009-06-03 15:00:00,23.32,23.35,23.29,23.34,18200.0,23.32,23.35,23.29,23.34,18200.0
2009-06-03 15:05:00,23.34,23.36,23.3,23.3,12200.0,23.34,23.36,23.3,23.3,12200.0
2009-06-03 15:10:00,23.3,23.32,23.24,23.3,12000.0,23.3,23.32,23.24,23.3,12000.0
2009-06-03 15:15:00,23.31,23.32,23.23,23.3,13200.0,23.31,23.32,23.23,23.3,13200.0
2009-06-03 15:20:00,23.28,23.31,23.25,23.26,12000.0,23.28,23.31,23.25,23.26,12000.0
2009-06-03 15:25:00,23.28,23.29,23.24,23.25,15600.0,23.28,23.29,23.24,23.25,15600.0
2009-06-03 15:30:00,23.2,23.27,23.19,23.25,15200.0,23.2,23.27,23.19,23.25,15200.0
2009-06-03 15:35:00,23.25,23.29,23.25,23.28,12200.0,23.25,23.29,23.25,23.28,12200.0
2009-06-03 15:40:00,23.28,23.32,23.28,23.31,14000.0,23.28,23.32,23.28,23.31,14000.0
2009-06-03 15:45:00,23.31,23.36,23.24,23.24,33200.0,23.31,23.36,23.24,23.24,33200.0
2009-06-03 15:50:00,23.25,23.45,23.25,23.38,78600.0,23.25,23.45,23.25,23.38,78600.0
2009-06-03 15:55:00,23.32,23.43,23.32,23.43,47000.0,23.32,23.43,23.32,23.43,47000.0
2009-06-04 09:30:00,23.24,23.41,23.05,23.21,13000.0,23.24,23.41,23.05,23.21,13000.0
2009-06-04 09:35:00,23.26,23.34,23.23,23.34,5600.0,23.26,23.34,23.23,23.34,5600.0
2009-06-04 09:40:00,23.33,23.33,23.22,23.23,14200.0,23.33,23.33,23.22,23.23,14200.0
2009-06-04 09:45:00,23.22,23.22,23.11,23.11,5200.0,23.22,23.22,23.11,23.11,5200.0
2009-06-04 09:50:00,23.11,23.11,22.98,23.0,12600.0,23.11,23.11,22.98,23.0,12600.0
2009-06-04 09:55:00,23.0,23.03,22.96,22.97,10400.0,23.0,23.03,22.96,22.97,10400.0
2009-06-04 10:00:00,22.97,22.97,22.81,22.82,16000.0,22.97,22.97,22.81,22.82,16000.0
2009-06-04 10:05:00,22.83,22.83,22.79,22.81,3600.0,22.83,22.83,22.79,22.81,3600.0
2009-06-04 10:10:00,22.81,22.83,22.71,22.71,12800.0,22.81,22.83,22.71,22.71,12800.0
2009-06-04 10:15:00,22.71,22.75,22.67,22.75,9600.0,22.71,22.75,22.67,22.75,9600.0
2009-06-04 10:20:00,22.74,22.9,22.74,22.84,10400.0,22.74,22.9,22.74,22.84,10400.0
2009-06-04 10:25:00,22.86,22.86,22.75,22.75,11600.0,22.86,22.86,22.75,22.75,11600.0
2009-06-04 10:30:00,22.75,22.8,22.71,22.78,20000.0,22.75,22.8,22.71,22.78,20000.0
2009-06-04 10:35:00,22.78,22.79,22.75,22.79,8800.0,22.78,22.79,22.75,22.79,8800.0
2009-06-04 10:40:00,22.78,22.81,22.72,22.76,6000.0,22.78,22.81,22.72,22.76,6000.0
2009-06-04 10:45:00,22.76,22.85,22.76,22.82,11200.0,22.76,22.85,22.76,22.82,11200.0
2009-06-04 10:50:00,22.81,22.89,22.8,22.86,7400.0,22.81,22.89,22.8,22.86,7400.0
2009-06-04 10:55:00,22.87,22.96,22.87,22.91,14000.0,22.87,22.96,22.87,22.91,14000.0
2009-06-04 11:00:00,22.9,22.9,22.85,22.85,7800.0,22.9,22.9,22.85,22.85,7800.0
2009-06-04 11:05:00,22.85,22.85,22.8,22.8,4800.0,22.85,22.85,22.8,22.8,4800.0
2009-06-04 11:10:00,22.8,22.86,22.8,22.85,2800.0,22.8,22.86,22.8,22.85,2800.0
2009-06-04 11:15:00,22.85,22.88,22.85,22.85,6800.0,22.85,22.88,22.85,22.85,6800.0
2009-06-04 11:20:00,22.85,22.85,22.8,22.81,4800.0,22.85,22.85,22.8,22.81,4800.0
2009-06-04 11:25:00,22.8,22.81,22.8,22.8,6000.0,22.8,22.81,22.8,22.8,6000.0
2009-06-04 11:30:00,22.8,22.81,22.79,22.8,7600.0,22.8,22.81,22.79,22.8,7600.0
2009-06-04 11:35:00,22.8,22.81,22.79,22.79,3800.0,22.8,22.81,22.79,22.79,3800.0
2009-06-04 11:40:00,22.79,22.83,22.77,22.81,7200.0,22.79,22.83,22.77,22.81,7200.0
2009-06-04 11:45:00,22.82,22.84,22.81,22.81,2600.0,22.82,22.84,22.81,22.81,2600.0
2009-06-04 11:50:00,22.81,22.85,22.81,22.81,4000.0,22.81,22.85,22.81,22.81,4000.0
2009-06-04 11:55:00,22.82,22.82,22.78,22.78,1200.0,22.82,22.82,22.78,22.78,1200.0
2009-06-04 12:00:00,22.77,22.8,22.71,22.74,35400.0,22.77,22.8,22.71,22.74,35400.0
2009-06-04 12:05:00,22.73,22.74,22.69,22.71,13800.0,22.73,22.74,22.69,22.71,13800.0
2009-06-04 12:10:00,22.72,22.75,22.7,22.7,5800.0,22.72,22.75,22.7,22.7,5800.0
2009-06-04 12:15:00,22.7,22.72,22.63,22.68,8200.0,22.7,22.72,22.63,22.68,8200.0
2009-06-04 12:20:00,22.67,22.68,22.64,22.64,4600.0,22.67,22.68,22.64,22.64,4600.0
2009-06-04 12:25:00,22.65,22.68,22.65,22.68,1400.0,22.65,22.68,22.65,22.68,1400.0
2009-06-04 12:30:00,22.68,22.68,22.67,22.68,800.0,22.68,22.68,22.67,22.68,800.0
2009-06-04 12:35:00,22.68,22.7,22.68,22.7,2800.0,22.68,22.7,22.68,22.7,2800.0
2009-06-04 12:40:00,22.7,22.77,22.69,22.69,8600.0,22.7,22.77,22.69,22.69,8600.0
2009-06-04 12:45:00,22.7,22.71,22.68,22.68,3200.0,22.7,22.71,22.68,22.68,3200.0
2009-06-04 12:50:00,22.68,22.69,22.68,22.68,2000.0,22.68,22.69,22.68,22.68,2000.0
2009-06-04 12:55:00,22.67,22.73,22.67,22.73,1200.0,22.67,22.73,22.67,22.73,1200.0
2009-06-04 13:00:00,22.74,22.75,22.72,22.72,6800.0,22.74,22.75,22.72,22.72,6800.0
2009-06-04 13:05:00,22.71,22.71,22.66,22.68,70400.0,22.71,22.71,22.66,22.68,70400.0
2009-06-04 13:10:00,22.67,22.71,22.66,22.7,28600.0,22.67,22.71,22.66,22.7,28600.0
2009-06-04 13:15:00,22.7,22.73,22.7,22.72,4200.0,22.7,22.73,22.7,22.72,4200.0
2009-06-04 13:20:00,22.71,22.72,22.7,22.71,1600.0,22.71,22.72,22.7,22.71,1600.0
2009-06-04 13:25:00,22.72,22.75,22.72,22.74,3800.0,22.72,22.75,22.72,22.74,3800.0
2009-06-04 13:30:00,22.73,22.74,22.7,22.71,11000.0,22.73,22.74,22.7,22.71,11000.0
2009-06-04 13:35:00,22.71,22.71,22.69,22.69,4600.0,22.71,22.71,22.69,22.69,4600.0
2009-06-04 13:40:00,22.7,22.72,22.7,22.7,7400.0,22.7,22.72,22.7,22.7,7400.0
2009-06-04 13:45:00,22.69,22.7,22.66,22.68,45200.0,22.69,22.7,22.66,22.68,45200.0
2009-06-04 13:50:00,22.67,22.68,22.6,22.6,5000.0,22.67,22.68,22.6,22.6,5000.0
2009-06-04 13:55:00,22.58,22.59,22.54,22.59,5800.0,22.58,22.59,22.54,22.59,5800.0
2009-06-04 14:00:00,22.62,22.64,22.62,22.63,11000.0,22.62,22.64,22.62,22.63,11000.0
2009-06-04 14:05:00,22.63,22.64,22.63,22.64,22800.0,22.63,22.64,22.63,22.64,22800.0
2009-06-04 14:10:00,22.64,22.64,22.58,22.61,22800.0,22.64,22.64,22.58,22.61,22800.0
2009-06-04 14:15:00,22.61,22.63,22.61,22.61,4400.0,22.61,22.63,22.61,22.61,4400.0
2009-06-04 14:20:00,22.61,22.64,22.61,22.62,6400.0,22.61,22.64,22.61,22.62,6400.0
2009-06-04 14:25:00,22.63,22.64,22.62,22.62,5600.0,22.63,22.64,22.62,22.62,5600.0
2009-06-04 14:30:00,22.63,22.63,22.63,22.63,3200.0,22.63,22.63,22.63,22.63,3200.0
2009-06-04 14:35:00,22.63,22.63,22.59,22.62,7600.0,22.63,22.63,22.59,22.62,7600.0
2009-06-04 14:40:00,22.61,22.63,22.61,22.63,5400.0,22.61,22.63,22.61,22.63,5400.0
2009-06-04 14:45:00,22.62,22.63,22.6,22.6,7800.0,22.62,22.63,22.6,22.6,7800.0
2009-06-04 14:50:00,22.6,22.63,22.56,22.56,11400.0,22.6,22.63,22.56,22.56,11400.0
2009-06-04 14:55:00,22.59,22.61,22.58,22.59,6000.0,22.59,22.61,22.58,22.59,6000.0
2009-06-04 15:00:00,22.59,22.59,22.57,22.57,10600.0,22.59,22.59,22.57,22.57,10600.0
2009-06-04 15:05:00,22.57,22.6,22.55,22.55,25600.0,22.57,22.6,22.55,22.55,25600.0
2009-06-04 15:10:00,22.55,22.58,22.54,22.58,21400.0,22.55,22.58,22.54,22.58,21400.0
2009-06-04 15:15:00,22.57,22.58,22.55,22.55,6400.0,22.57,22.58,22.55,22.55,6400.0
2009-06-04 15:20:00,22.55,22.55,22.5,22.52,27000.0,22.55,22.55,22.5,22.52,27000.0
2009-06-04 15:25:00,22.52,22.52,22.48,22.49,25600.0,22.52,22.52,22.48,22.49,25600.0
2009-06-04 15:30:00,22.49,22.49,22.47,22.49,8600.0,22.49,22.49,22.47,22.49,8600.0
2009-06-04 15:35:00,22.5,22.5,22.5,22.5,7200.0,22.5,22.5,22.5,22.5,7200.0
2009-06-04 15:40:00,22.5,22.5,22.49,22.5,12000.0,22.5,22.5,22.49,22.5,12000.0
2009-06-04 15:45:00,22.5,22.55,22.5,22.54,19200.0,22.5,22.55,22.5,22.54,19200.0
2009-06-04 15:50:00,22.54,22.6,22.53,22.6,21400.0,22.54,22.6,22.53,22.6,21400.0
2009-06-04 15:55:00,22.6,22.66,22.59,22.63,39000.0,22.6,22.66,22.59,22.63,39000.0
2009-06-05 09:30:00,22.76,23.1,22.76,22.93,7000.0,22.76,23.1,22.76,22.93,7000.0
2009-06-05 09:35:00,22.9,22.91,22.78,22.8,3400.0,22.9,22.91,22.78,22.8,3400.0
2009-06-05 09:40:00,22.76,22.8,22.72,22.75,8000.0,22.76,22.8,22.72,22.75,8000.0
2009-06-05 09:45:00,22.73,22.74,22.63,22.68,8800.0,22.73,22.74,22.63,22.68,8800.0
2009-06-05 09:50:00,22.63,22.67,22.63,22.67,1800.0,22.63,22.67,22.63,22.67,1800.0
2009-06-05 09:55:00,22.65,22.65,22.5,22.57,10600.0,22.65,22.65,22.5,22.57,10600.0
2009-06-05 10:00:00,22.56,22.56,22.48,22.48,10600.0,22.56,22.56,22.48,22.48,10600.0
2009-06-05 10:05:00,22.47,22.5,22.36,22.42,15600.0,22.47,22.5,22.36,22.42,15600.0
2009-06-05 10:10:00,22.4,22.42,22.34,22.36,9000.0,22.4,22.42,22.34,22.36,9000.0
2009-06-05 10:15:00,22.36,22.38,22.3,22.3,5200.0,22.36,22.38,22.3,22.3,5200.0
2009-06-05 10:20:00,22.31,22.4,22.29,22.36,12600.0,22.31,22.4,22.29,22.36,12600.0
2009-06-05 10:25:00,22.39,22.39,22.33,22.34,65800.0,22.39,22.39,22.33,22.34,65800.0
2009-06-05 10:30:00,22.34,22.4,22.3,22.4,25200.0,22.34,22.4,22.3,22.4,25200.0
2009-06-05 10:35:00,22.4,22.45,22.38,22.41,4800.0,22.4,22.45,22.38,22.41,4800.0
2009-06-05 10:40:00,22.39,22.47,22.39,22.43,2600.0,22.39,22.47,22.39,22.43,2600.0
2009-06-05 10:45:00,22.43,22.48,22.43,22.46,3000.0,22.43,22.48,22.43,22.46,3000.0
2009-06-05 10:50:00,22.46,22.5,22.41,22.5,6800.0,22.46,22.5,22.41,22.5,6800.0
2009-06-05 10:55:00,22.46,22.5,22.42,22.5,11000.0,22.46,22.5,22.42,22.5,11000.0
2009-06-05 11:00:00,22.5,22.5,22.46,22.49,11000.0,22.5,22.5,22.46,22.49,11000.0
2009-06-05 11:05:00,22.5,22.5,22.47,22.49,6400.0,22.5,22.5,22.47,22.49,6400.0
2009-06-05 11:10:00,22.48,22.5,22.47,22.49,6200.0,22.48,22.5,22.47,22.49,6200.0
2009-06-05 11:15:00,22.49,22.49,22.42,22.43,6000.0,22.49,22.49,22.42,22.43,6000.0
2009-06-05 11:20:00,22.42,22.46,22.42,22.43,2800.0,22.42,22.46,22.42,22.43,2800.0
2009-06-05 11:25:00,22.42,22.43,22.4,22.42,6400.0,22.42,22.43,22.4,22.42,6400.0
2009-06-05 11:30:00,22.4,22.4,22.34,22.35,8400.0,22.4,22.4,22.34,22.35,8400.0
2009-06-05 11:35:00,22.34,22.36,22.34,22.34,5200.0,22.34,22.36,22.34,22.34,5200.0
2009-06-05 11:40:00,22.34,22.4,22.34,22.4,2600.0,22.34,22.4,22.34,22.4,2600.0
2009-06-05 11:45:00,22.41,22.44,22.4,22.44,5400.0,22.41,22.44,22.4,22.44,5400.0
2009-06-05 11:50:00,22.42,22.42,22.4,22.42,1800.0,22.42,22.42,22.4,22.42,1800.0
2009-06-05 11:55:00,22.47,22.48,22.46,22.48,2800.0,22.47,22.48,22.46,22.48,2800.0
2009-06-05 12:00:00,22.47,22.5,22.47,22.5,3200.0,22.47,22.5,22.47,22.5,3200.0
2009-06-05 12:05:00,22.5,22.53,22.5,22.52,4600.0,22.5,22.53,22.5,22.52,4600.0
2009-06-05 12:10:00,22.5,22.5,22.45,22.45,3200.0,22.5,22.5,22.45,22.45,3200.0
2009-06-05 12:15:00,22.45,22.46,22.44,22.45,1400.0,22.45,22.46,22.44,22.45,1400.0
2009-06-05 12:20:00,22.47,22.47,22.46,22.46,4800.0,22.47,22.47,22.46,22.46,4800.0
2009-06-05 12:25:00,22.46,22.47,22.43,22.44,9200.0,22.46,22.47,22.43,22.44,9200.0
2009-06-05 12:30:00,22.46,22.49,22.44,22.48,7800.0,22.46,22.49,22.44,22.48,7800.0
2009-06-05 12:35:00,22.47,22.49,22.47,22.49,2000.0,22.47,22.49,22.47,22.49,2000.0
2009-06-05 12:40:00,22.48,22.49,22.48,22.49,1800.0,22.48,22.49,22.48,22.49,1800.0
2009-06-05 12:45:00,22.5,22.5,22.46,22.5,20200.0,22.5,22.5,22.46,22.5,20200.0
2009-06-05 12:50:00,22.48,22.49,22.44,22.47,6400.0,22.48,22.49,22.44,22.47,6400.0
2009-06-05 12:55:00,22.47,22.49,22.47,22.49,2000.0,22.47,22.49,22.47,22.49,2000.0
2009-06-05 13:00:00,22.5,22.52,22.5,22.5,5000.0,22.5,22.52,22.5,22.5,5000.0
2009-06-05 13:05:00,22.52,22.52,22.52,22.52,200.0,22.52,22.52,22.52,22.52,200.0
2009-06-05 13:10:00,22.52,22.52,22.46,22.48,5000.0,22.52,22.52,22.46,22.48,5000.0
2009-06-05 13:15:00,22.48,22.49,22.47,22.47,3000.0,22.48,22.49,22.47,22.47,3000.0
2009-06-05 13:20:00,22.48,22.49,22.44,22.45,3400.0,22.48,22.49,22.44,22.45,3400.0
2009-06-05 13:25:00,22.45,22.47,22.45,22.46,1000.0,22.45,22.47,22.45,22.46,1000.0
2009-06-05 13:30:00,22.47,22.48,22.46,22.48,2800.0,22.47,22.48,22.46,22.48,2800.0
2009-06-05 13:35:00,22.49,22.49,22.49,22.49,1600.0,22.49,22.49,22.49,22.49,1600.0
2009-06-05 13:40:00,22.48,22.49,22.44,22.48,7600.0,22.48,22.49,22.44,22.48,7600.0
2009-06-05 13:45:00,22.48,22.48,22.47,22.47,2000.0,22.48,22.48,22.47,22.47,2000.0
2009-06-05 13:50:00,22.47,22.48,22.47,22.47,2400.0,22.47,22.48,22.47,22.47,2400.0
2009-06-05 13:55:00,22.47,22.48,22.43,22.47,16400.0,22.47,22.48,22.43,22.47,16400.0
2009-06-05 14:00:00,22.47,22.49,22.46,22.49,12000.0,22.47,22.49,22.46,22.49,12000.0
2009-06-05 14:05:00,22.47,22.47,22.47,22.47,1200.0,22.47,22.47,22.47,22.47,1200.0
2009-06-05 14:10:00,22.48,22.5,22.47,22.49,5200.0,22.48,22.5,22.47,22.49,5200.0
2009-06-05 14:15:00,22.46,22.48,22.42,22.42,6600.0,22.46,22.48,22.42,22.42,6600.0
2009-06-05 14:20:00,22.42,22.42,22.41,22.41,1600.0,22.42,22.42,22.41,22.41,1600.0
2009-06-05 14:25:00,22.43,22.43,22.42,22.43,10200.0,22.43,22.43,22.42,22.43,10200.0
2009-06-05 14:30:00,22.43,22.44,22.43,22.44,11400.0,22.43,22.44,22.43,22.44,11400.0
2009-06-05 14:35:00,22.44,22.48,22.44,22.48,10200.0,22.44,22.48,22.44,22.48,10200.0
2009-06-05 14:40:00,22.48,22.49,22.46,22.48,3200.0,22.48,22.49,22.46,22.48,3200.0
2009-06-05 14:45:00,22.49,22.5,22.48,22.48,8000.0,22.49,22.5,22.48,22.48,8000.0
2009-06-05 14:50:00,22.5,22.52,22.48,22.49,2200.0,22.5,22.52,22.48,22.49,2200.0
2009-06-05 14:55:00,22.49,22.5,22.47,22.47,1800.0,22.49,22.5,22.47,22.47,1800.0
2009-06-05 15:00:00,22.47,22.47,22.43,22.46,3400.0,22.47,22.47,22.43,22.46,3400.0
2009-06-05 15:05:00,22.48,22.53,22.48,22.5,6400.0,22.48,22.53,22.48,22.5,6400.0
2009-06-05 15:10:00,22.5,22.5,22.47,22.48,4400.0,22.5,22.5,22.47,22.48,4400.0
2009-06-05 15:15:00,22.49,22.49,22.46,22.48,19000.0,22.49,22.49,22.46,22.48,19000.0
2009-06-05 15:20:00,22.47,22.5,22.45,22.5,12400.0,22.47,22.5,22.45,22.5,12400.0
2009-06-05 15:25:00,22.49,22.49,22.45,22.46,11800.0,22.49,22.49,22.45,22.46,11800.0
2009-06-05 15:30:00,22.47,22.47,22.43,22.47,6000.0,22.47,22.47,22.43,22.47,6000.0
2009-06-05 15:35:00,22.47,22.55,22.47,22.55,5200.0,22.47,22.55,22.47,22.55,5200.0
2009-06-05 15:40:00,22.54,22.57,22.5,22.51,7000.0,22.54,22.57,22.5,22.51,7000.0
2009-06-05 15:45:00,22.5,22.53,22.47,22.47,6800.0,22.5,22.53,22.47,22.47,6800.0
2009-06-05 15:50:00,22.47,22.54,22.47,22.51,23200.0,22.47,22.54,22.47,22.51,23200.0
2009-06-05 15:55:00,22.51,22.54,22.47,22.53,19200.0,22.51,22.54,22.47,22.53,19200.0
2009-06-08 09:30:00,22.3,22.56,22.3,22.54,5600.0,22.3,22.56,22.3,22.54,5600.0
2009-06-08 09:35:00,22.56,22.56,22.35,22.43,7200.0,22.56,22.56,22.35,22.43,7200.0
2009-06-08 09:40:00,22.42,22.45,22.42,22.44,2000.0,22.42,22.45,22.42,22.44,2000.0
2009-06-08 09:45:00,22.43,22.43,22.39,22.39,5200.0,22.43,22.43,22.39,22.39,5200.0
2009-06-08 09:50:00,22.4,22.44,22.36,22.38,9200.0,22.4,22.44,22.36,22.38,9200.0
2009-06-08 09:55:00,22.4,22.4,22.35,22.35,4800.0,22.4,22.4,22.35,22.35,4800.0
2009-06-08 10:00:00,22.34,22.37,22.24,22.31,12400.0,22.34,22.37,22.24,22.31,12400.0
2009-06-08 10:05:00,22.31,22.4,22.27,22.3,10600.0,22.31,22.4,22.27,22.3,10600.0
2009-06-08 10:10:00,22.28,22.3,22.25,22.25,5600.0,22.28,22.3,22.25,22.25,5600.0
2009-06-08 10:15:00,22.22,22.27,22.18,22.27,8600.0,22.22,22.27,22.18,22.27,8600.0
2009-06-08 10:20:00,22.21,22.23,22.2,22.23,3200.0,22.21,22.23,22.2,22.23,3200.0
2009-06-08 10:25:00,22.23,22.25,22.22,22.24,2400.0,22.23,22.25,22.22,22.24,2400.0
2009-06-08 10:30:00,22.24,22.24,22.22,22.22,22000.0,22.24,22.24,22.22,22.22,22000.0
2009-06-08 10:35:00,22.22,22.25,22.22,22.25,33200.0,22.22,22.25,22.22,22.25,33200.0
2009-06-08 10:40:00,22.25,22.27,22.22,22.23,14200.0,22.25,22.27,22.22,22.23,14200.0
2009-06-08 10:45:00,22.25,22.27,22.24,22.25,7200.0,22.25,22.27,22.24,22.25,7200.0
2009-06-08 10:50:00,22.25,22.28,22.23,22.23,20200.0,22.25,22.28,22.23,22.23,20200.0
2009-06-08 10:55:00,22.25,22.25,22.24,22.24,1800.0,22.25,22.25,22.24,22.24,1800.0
2009-06-08 11:00:00,22.24,22.24,22.23,22.23,2000.0,22.24,22.24,22.23,22.23,2000.0
2009-06-08 11:05:00,22.25,22.26,22.23,22.24,7200.0,22.25,22.26,22.23,22.24,7200.0
2009-06-08 11:10:00,22.24,22.24,22.23,22.23,3200.0,22.24,22.24,22.23,22.23,3200.0
2009-06-08 11:15:00,22.23,22.25,22.23,22.23,5400.0,22.23,22.25,22.23,22.23,5400.0
2009-06-08 11:20:00,22.26,22.26,22.22,22.22,1600.0,22.26,22.26,22.22,22.22,1600.0
2009-06-08 11:25:00,22.21,22.24,22.21,22.22,5200.0,22.21,22.24,22.21,22.22,5200.0
2009-06-08 11:30:00,22.23,22.23,22.22,22.23,3800.0,22.23,22.23,22.22,22.23,3800.0
2009-06-08 11:35:00,22.22,22.24,22.22,22.23,16600.0,22.22,22.24,22.22,22.23,16600.0
2009-06-08 11:40:00,22.24,22.24,22.2,22.21,9600.0,22.24,22.24,22.2,22.21,9600.0
2009-06-08 11:45:00,22.21,22.23,22.15,22.23,24000.0,22.21,22.23,22.15,22.23,24000.0
2009-06-08 11:50:00,22.21,22.25,22.18,22.23,37200.0,22.21,22.25,22.18,22.23,37200.0
2009-06-08 11:55:00,22.21,22.22,22.18,22.18,6600.0,22.21,22.22,22.18,22.18,6600.0
2009-06-08 12:00:00,22.19,22.19,22.1,22.11,6800.0,22.19,22.19,22.1,22.11,6800.0
2009-06-08 12:05:00,22.13,22.13,22.1,22.1,4800.0,22.13,22.13,22.1,22.1,4800.0
2009-06-08 12:10:00,22.1,22.15,22.1,22.15,8200.0,22.1,22.15,22.1,22.15,8200.0
2009-06-08 12:15:00,22.15,22.16,22.14,22.16,3200.0,22.15,22.16,22.14,22.16,3200.0
2009-06-08 12:20:00,22.15,22.16,22.13,22.14,9000.0,22.15,22.16,22.13,22.14,9000.0
2009-06-08 12:25:00,22.14,22.16,22.13,22.16,10000.0,22.14,22.16,22.13,22.16,10000.0
2009-06-08 12:30:00,22.15,22.15,22.13,22.15,13400.0,22.15,22.15,22.13,22.15,13400.0
2009-06-08 12:35:00,22.13,22.18,22.13,22.15,9800.0,22.13,22.18,22.13,22.15,9800.0
2009-06-08 12:40:00,22.16,22.18,22.15,22.18,14800.0,22.16,22.18,22.15,22.18,14800.0
2009-06-08 12:45:00,22.18,22.18,22.18,22.18,1000.0,22.18,22.18,22.18,22.18,1000.0
2009-06-08 12:50:00,22.2,22.2,22.18,22.18,1400.0,22.2,22.2,22.18,22.18,1400.0
2009-06-08 12:55:00,22.18,22.21,22.15,22.21,32400.0,22.18,22.21,22.15,22.21,32400.0
2009-06-08 13:00:00,22.18,22.22,22.18,22.21,7000.0,22.18,22.22,22.18,22.21,7000.0
2009-06-08 13:05:00,22.22,22.23,22.2,22.2,3600.0,22.22,22.23,22.2,22.2,3600.0
2009-06-08 13:10:00,22.2,22.2,22.2,22.2,400.0,22.2,22.2,22.2,22.2,400.0
2009-06-08 13:15:00,22.21,22.21,22.2,22.2,11200.0,22.21,22.21,22.2,22.2,11200.0
2009-06-08 13:20:00,22.21,22.21,22.18,22.18,5200.0,22.21,22.21,22.18,22.18,5200.0
2009-06-08 13:25:00,22.18,22.18,22.15,22.15,2000.0,22.18,22.18,22.15,22.15,2000.0
2009-06-08 13:30:00,22.13,22.16,22.12,22.15,3200.0,22.13,22.16,22.12,22.15,3200.0
2009-06-08 13:35:00,22.16,22.16,22.16,22.16,200.0,22.16,22.16,22.16,22.16,200.0
2009-06-08 13:40:00,22.17,22.17,22.16,22.16,2800.0,22.17,22.17,22.16,22.16,2800.0
2009-06-08 13:45:00,22.18,22.23,22.18,22.23,4200.0,22.18,22.23,22.18,22.23,4200.0
2009-06-08 13:50:00,22.21,22.21,22.2,22.2,2600.0,22.21,22.21,22.2,22.2,2600.0
2009-06-08 13:55:00,22.2,22.2,22.2,22.2,200.0,22.2,22.2,22.2,22.2,200.0
2009-06-08 14:00:00,22.2,22.2,22.16,22.18,6800.0,22.2,22.2,22.16,22.18,6800.0
2009-06-08 14:05:00,22.18,22.18,22.18,22.18,600.0,22.18,22.18,22.18,22.18,600.0
2009-06-08 14:10:00,22.17,22.18,22.17,22.18,6800.0,22.17,22.18,22.17,22.18,6800.0
2009-06-08 14:15:00,22.17,22.2,22.17,22.2,5400.0,22.17,22.2,22.17,22.2,5400.0
2009-06-08 14:20:00,22.2,22.2,22.2,22.2,3200.0,22.2,22.2,22.2,22.2,3200.0
2009-06-08 14:25:00,22.21,22.21,22.2,22.21,3000.0,22.21,22.21,22.2,22.21,3000.0
2009-06-08 14:30:00,22.23,22.24,22.2,22.22,5600.0,22.23,22.24,22.2,22.22,5600.0
2009-06-08 14:35:00,22.2,22.2,22.18,22.2,3200.0,22.2,22.2,22.18,22.2,3200.0
2009-06-08 14:40:00,22.2,22.2,22.19,22.19,2600.0,22.2,22.2,22.19,22.19,2600.0
2009-06-08 14:45:00,22.18,22.18,22.18,22.18,800.0,22.18,22.18,22.18,22.18,800.0
2009-06-08 14:50:00,22.2,22.23,22.2,22.21,19400.0,22.2,22.23,22.2,22.21,19400.0
2009-06-08 14:55:00,22.2,22.23,22.2,22.23,4400.0,22.2,22.23,22.2,22.23,4400.0
2009-06-08 15:00:00,22.22,22.25,22.2,22.21,22200.0,22.22,22.25,22.2,22.21,22200.0
2009-06-08 15:05:00,22.21,22.21,22.2,22.21,3600.0,22.21,22.21,22.2,22.21,3600.0
2009-06-08 15:10:00,22.21,22.23,22.19,22.23,9400.0,22.21,22.23,22.19,22.23,9400.0
2009-06-08 15:15:00,22.21,22.25,22.21,22.25,5600.0,22.21,22.25,22.21,22.25,5600.0
2009-06-08 15:20:00,22.25,22.36,22.25,22.3,18800.0,22.25,22.36,22.25,22.3,18800.0
2009-06-08 15:25:00,22.31,22.32,22.25,22.25,35800.0,22.31,22.32,22.25,22.25,35800.0
2009-06-08 15:30:00,22.25,22.36,22.25,22.33,38200.0,22.25,22.36,22.25,22.33,38200.0
2009-06-08 15:35:00,22.33,22.33,22.27,22.27,29400.0,22.33,22.33,22.27,22.27,29400.0
2009-06-08 15:40:00,22.26,22.28,22.23,22.23,13000.0,22.26,22.28,22.23,22.23,13000.0
2009-06-08 15:45:00,22.23,22.25,22.19,22.2,14400.0,22.23,22.25,22.19,22.2,14400.0
2009-06-08 15:50:00,22.2,22.38,22.2,22.23,36600.0,22.2,22.38,22.2,22.23,36600.0
2009-06-08 15:55:00,22.23,22.23,22.14,22.23,33400.0,22.23,22.23,22.14,22.23,33400.0
2009-06-09 09:30:00,22.32,22.59,22.32,22.35,15400.0,22.32,22.59,22.32,22.35,15400.0
2009-06-09 09:35:00,22.42,22.43,22.28,22.36,4400.0,22.42,22.43,22.28,22.36,4400.0
2009-06-09 09:40:00,22.33,22.39,22.33,22.36,5800.0,22.33,22.39,22.33,22.36,5800.0
2009-06-09 09:45:00,22.3,22.34,22.25,22.31,2400.0,22.3,22.34,22.25,22.31,2400.0
2009-06-09 09:50:00,22.31,22.31,22.23,22.28,6800.0,22.31,22.31,22.23,22.28,6800.0
2009-06-09 09:55:00,22.26,22.28,22.18,22.19,12600.0,22.26,22.28,22.18,22.19,12600.0
2009-06-09 10:00:00,22.2,22.25,22.15,22.21,8200.0,22.2,22.25,22.15,22.21,8200.0
2009-06-09 10:05:00,22.18,22.24,22.18,22.21,6800.0,22.18,22.24,22.18,22.21,6800.0
2009-06-09 10:10:00,22.21,22.3,22.21,22.28,7000.0,22.21,22.3,22.21,22.28,7000.0
2009-06-09 10:15:00,22.28,22.28,22.25,22.27,1400.0,22.28,22.28,22.25,22.27,1400.0
2009-06-09 10:20:00,22.28,22.33,22.25,22.33,8400.0,22.28,22.33,22.25,22.33,8400.0
2009-06-09 10:25:00,22.33,22.33,22.25,22.25,6800.0,22.33,22.33,22.25,22.25,6800.0
2009-06-09 10:30:00,22.25,22.35,22.25,22.27,17200.0,22.25,22.35,22.25,22.27,17200.0
2009-06-09 10:35:00,22.31,22.34,22.29,22.3,3800.0,22.31,22.34,22.29,22.3,3800.0
2009-06-09 10:40:00,22.3,22.4,22.3,22.4,4600.0,22.3,22.4,22.3,22.4,4600.0
2009-06-09 10:45:00,22.39,22.39,22.3,22.3,6800.0,22.39,22.39,22.3,22.3,6800.0
2009-06-09 10:50:00,22.25,22.28,22.21,22.27,6000.0,22.25,22.28,22.21,22.27,6000.0
2009-06-09 10:55:00,22.29,22.3,22.25,22.25,1200.0,22.29,22.3,22.25,22.25,1200.0
2009-06-09 11:00:00,22.25,22.27,22.25,22.25,1200.0,22.25,22.27,22.25,22.25,1200.0
2009-06-09 11:05:00,22.27,22.3,22.27,22.3,1000.0,22.27,22.3,22.27,22.3,1000.0
2009-06-09 11:10:00,22.33,22.36,22.31,22.36,14200.0,22.33,22.36,22.31,22.36,14200.0
2009-06-09 11:15:00,22.36,22.36,22.36,22.36,2600.0,22.36,22.36,22.36,22.36,2600.0
2009-06-09 11:20:00,22.32,22.33,22.32,22.32,2000.0,22.32,22.33,22.32,22.32,2000.0
2009-06-09 11:25:00,22.31,22.35,22.31,22.33,11000.0,22.31,22.35,22.31,22.33,11000.0
2009-06-09 11:30:00,22.33,22.33,22.3,22.31,2000.0,22.33,22.33,22.3,22.31,2000.0
2009-06-09 11:35:00,22.3,22.3,22.25,22.25,21000.0,22.3,22.3,22.25,22.25,21000.0
2009-06-09 11:40:00,22.25,22.25,22.25,22.25,3600.0,22.25,22.25,22.25,22.25,3600.0
2009-06-09 11:45:00,22.23,22.23,22.23,22.23,1800.0,22.23,22.23,22.23,22.23,1800.0
2009-06-09 11:50:00,22.23,22.23,22.22,22.22,800.0,22.23,22.23,22.22,22.22,800.0
2009-06-09 11:55:00,22.22,22.25,22.22,22.24,1400.0,22.22,22.25,22.22,22.24,1400.0
2009-06-09 12:00:00,22.26,22.26,22.25,22.25,400.0,22.26,22.26,22.25,22.25,400.0
2009-06-09 12:05:00,22.25,22.27,22.25,22.27,1400.0,22.25,22.27,22.25,22.27,1400.0
2009-06-09 12:10:00,22.27,22.27,22.27,22.27,1000.0,22.27,22.27,22.27,22.27,1000.0
2009-06-09 12:15:00,22.27,22.27,22.27,22.27,0.0,22.27,22.27,22.27,22.27,0.0
2009-06-09 12:20:00,22.28,22.34,22.28,22.32,17000.0,22.28,22.34,22.28,22.32,17000.0
2009-06-09 12:25:00,22.32,22.36,22.32,22.33,9400.0,22.32,22.36,22.32,22.33,9400.0
2009-06-09 12:30:00,22.31,22.32,22.29,22.3,2000.0,22.31,22.32,22.29,22.3,2000.0
2009-06-09 12:35:00,22.3,22.3,22.3,22.3,200.0,22.3,22.3,22.3,22.3,200.0
2009-06-09 12:40:00,22.3,22.32,22.3,22.3,4200.0,22.3,22.32,22.3,22.3,4200.0
2009-06-09 12:45:00,22.32,22.33,22.32,22.33,600.0,22.32,22.33,22.32,22.33,600.0
2009-06-09 12:50:00,22.33,22.33,22.33,22.33,1200.0,22.33,22.33,22.33,22.33,1200.0
2009-06-09 12:55:00,22.34,22.34,22.31,22.33,5800.0,22.34,22.34,22.31,22.33,5800.0
2009-06-09 13:00:00,22.33,22.34,22.32,22.34,9200.0,22.33,22.34,22.32,22.34,9200.0
2009-06-09 13:05:00,22.33,22.33,22.32,22.32,6600.0,22.33,22.33,22.32,22.32,6600.0
2009-06-09 13:10:00,22.31,22.31,22.31,22.31,2400.0,22.31,22.31,22.31,22.31,2400.0
2009-06-09 13:15:00,22.31,22.32,22.31,22.32,1000.0,22.31,22.32,22.31,22.32,1000.0
2009-06-09 13:20:00,22.31,22.31,22.31,22.31,6000.0,22.31,22.31,22.31,22.31,6000.0
2009-06-09 13:25:00,22.31,22.36,22.31,22.33,15400.0,22.31,22.36,22.31,22.33,15400.0
2009-06-09 13:30:00,22.33,22.34,22.33,22.34,9200.0,22.33,22.34,22.33,22.34,9200.0
2009-06-09 13:35:00,22.34,22.36,22.31,22.35,31200.0,22.34,22.36,22.31,22.35,31200.0
2009-06-09 13:40:00,22.38,22.38,22.38,22.38,2000.0,22.38,22.38,22.38,22.38,2000.0
2009-06-09 13:45:00,22.38,22.38,22.36,22.36,3600.0,22.38,22.38,22.36,22.36,3600.0
2009-06-09 13:50:00,22.36,22.36,22.34,22.36,14200.0,22.36,22.36,22.34,22.36,14200.0
2009-06-09 13:55:00,22.36,22.38,22.35,22.37,2200.0,22.36,22.38,22.35,22.37,2200.0
2009-06-09 14:00:00,22.38,22.39,22.36,22.36,10400.0,22.38,22.39,22.36,22.36,10400.0
2009-06-09 14:05:00,22.38,22.38,22.36,22.36,1600.0,22.38,22.38,22.36,22.36,1600.0
2009-06-09 14:10:00,22.38,22.41,22.35,22.35,15400.0,22.38,22.41,22.35,22.35,15400.0
2009-06-09 14:15:00,22.35,22.43,22.35,22.43,10200.0,22.35,22.43,22.35,22.43,10200.0
2009-06-09 14:20:00,22.43,22.45,22.43,22.43,17800.0,22.43,22.45,22.43,22.43,17800.0
2009-06-09 14:25:00,22.42,22.43,22.41,22.43,3400.0,22.42,22.43,22.41,22.43,3400.0
2009-06-09 14:30:00,22.43,22.46,22.4,22.42,8400.0,22.43,22.46,22.4,22.42,8400.0
2009-06-09 14:35:00,22.43,22.47,22.43,22.46,4200.0,22.43,22.47,22.43,22.46,4200.0
2009-06-09 14:40:00,22.45,22.46,22.41,22.41,3000.0,22.45,22.46,22.41,22.41,3000.0
2009-06-09 14:45:00,22.41,22.41,22.39,22.4,2800.0,22.41,22.41,22.39,22.4,2800.0
2009-06-09 14:50:00,22.39,22.4,22.39,22.39,3000.0,22.39,22.4,22.39,22.39,3000.0
2009-06-09 14:55:00,22.38,22.39,22.36,22.36,6200.0,22.38,22.39,22.36,22.36,6200.0
2009-06-09 15:00:00,22.38,22.4,22.36,22.37,8200.0,22.38,22.4,22.36,22.37,8200.0
2009-06-09 15:05:00,22.39,22.4,22.35,22.36,11200.0,22.39,22.4,22.35,22.36,11200.0
2009-06-09 15:10:00,22.36,22.37,22.36,22.36,4800.0,22.36,22.37,22.36,22.36,4800.0
2009-06-09 15:15:00,22.37,22.38,22.35,22.37,18200.0,22.37,22.38,22.35,22.37,18200.0
2009-06-09 15:20:00,22.37,22.38,22.36,22.36,10800.0,22.37,22.38,22.36,22.36,10800.0
2009-06-09 15:25:00,22.36,22.39,22.36,22.38,18400.0,22.36,22.39,22.36,22.38,18400.0
2009-06-09 15:30:00,22.38,22.39,22.38,22.39,6800.0,22.38,22.39,22.38,22.39,6800.0
2009-06-09 15:35:00,22.38,22.4,22.38,22.39,6400.0,22.38,22.4,22.38,22.39,6400.0
2009-06-09 15:40:00,22.38,22.39,22.38,22.38,6800.0,22.38,22.39,22.38,22.38,6800.0
2009-06-09 15:45:00,22.38,22.4,22.38,22.4,8800.0,22.38,22.4,22.38,22.4,8800.0
2009-06-09 15:50:00,22.41,22.5,22.39,22.4,11600.0,22.41,22.5,22.39,22.4,11600.0
2009-06-09 15:55:00,22.39,22.41,22.37,22.4,33200.0,22.39,22.41,22.37,22.4,33200.0
2009-06-10 09:30:00,22.47,22.6,22.22,22.34,17800.0,22.47,22.6,22.22,22.34,17800.0
2009-06-10 09:35:00,22.38,22.43,22.35,22.43,3200.0,22.38,22.43,22.35,22.43,3200.0
2009-06-10 09:40:00,22.45,22.46,22.43,22.44,3600.0,22.45,22.46,22.43,22.44,3600.0
2009-06-10 09:45:00,22.43,22.43,22.35,22.35,3200.0,22.43,22.43,22.35,22.35,3200.0
2009-06-10 09:50:00,22.34,22.34,22.32,22.33,2800.0,22.34,22.34,22.32,22.33,2800.0
2009-06-10 09:55:00,22.34,22.41,22.34,22.4,6400.0,22.34,22.41,22.34,22.4,6400.0
2009-06-10 10:00:00,22.39,22.39,22.28,22.29,6800.0,22.39,22.39,22.28,22.29,6800.0
2009-06-10 10:05:00,22.29,22.32,22.28,22.32,9000.0,22.29,22.32,22.28,22.32,9000.0
2009-06-10 10:10:00,22.34,22.34,22.31,22.33,8200.0,22.34,22.34,22.31,22.33,8200.0
2009-06-10 10:15:00,22.33,22.35,22.33,22.33,7800.0,22.33,22.35,22.33,22.33,7800.0
2009-06-10 10:20:00,22.34,22.36,22.33,22.35,18200.0,22.34,22.36,22.33,22.35,18200.0
2009-06-10 10:25:00,22.36,22.38,22.36,22.38,4600.0,22.36,22.38,22.36,22.38,4600.0
2009-06-10 10:30:00,22.37,22.37,22.33,22.34,12600.0,22.37,22.37,22.33,22.34,12600.0
2009-06-10 10:35:00,22.36,22.36,22.36,22.36,3200.0,22.36,22.36,22.36,22.36,3200.0
2009-06-10 10:40:00,22.36,22.36,22.34,22.34,3200.0,22.36,22.36,22.34,22.34,3200.0
2009-06-10 10:45:00,22.36,22.36,22.33,22.33,7200.0,22.36,22.36,22.33,22.33,7200.0
2009-06-10 10:50:00,22.34,22.38,22.34,22.38,3000.0,22.34,22.38,22.34,22.38,3000.0
2009-06-10 10:55:00,22.38,22.38,22.35,22.35,3800.0,22.38,22.38,22.35,22.35,3800.0
2009-06-10 11:00:00,22.35,22.35,22.33,22.34,3400.0,22.35,22.35,22.33,22.34,3400.0
2009-06-10 11:05:00,22.35,22.35,22.33,22.33,24600.0,22.35,22.35,22.33,22.33,24600.0
2009-06-10 11:10:00,22.33,22.33,22.31,22.31,43400.0,22.33,22.33,22.31,22.31,43400.0
2009-06-10 11:15:00,22.31,22.31,22.3,22.3,4000.0,22.31,22.31,22.3,22.3,4000.0
2009-06-10 11:20:00,22.3,22.32,22.3,22.3,2000.0,22.3,22.32,22.3,22.3,2000.0
2009-06-10 11:25:00,22.31,22.31,22.29,22.3,5000.0,22.31,22.31,22.29,22.3,5000.0
2009-06-10 11:30:00,22.3,22.31,22.3,22.31,8000.0,22.3,22.31,22.3,22.31,8000.0
2009-06-10 11:35:00,22.3,22.33,22.3,22.3,20000.0,22.3,22.33,22.3,22.3,20000.0
2009-06-10 11:40:00,22.3,22.3,22.3,22.3,42600.0,22.3,22.3,22.3,22.3,42600.0
2009-06-10 11:45:00,22.3,22.31,22.29,22.31,3000.0,22.3,22.31,22.29,22.31,3000.0
2009-06-10 11:50:00,22.3,22.33,22.3,22.33,1400.0,22.3,22.33,22.3,22.33,1400.0
2009-06-10 11:55:00,22.33,22.36,22.33,22.35,4200.0,22.33,22.36,22.33,22.35,4200.0
2009-06-10 12:00:00,22.34,22.39,22.33,22.39,3000.0,22.34,22.39,22.33,22.39,3000.0
2009-06-10 12:05:00,22.38,22.39,22.37,22.38,2200.0,22.38,22.39,22.37,22.38,2200.0
2009-06-10 12:10:00,22.38,22.4,22.38,22.4,1800.0,22.38,22.4,22.38,22.4,1800.0
2009-06-10 12:15:00,22.42,22.42,22.4,22.41,4200.0,22.42,22.42,22.4,22.41,4200.0
2009-06-10 12:20:00,22.4,22.42,22.4,22.4,2400.0,22.4,22.42,22.4,22.4,2400.0
2009-06-10 12:25:00,22.38,22.39,22.38,22.39,1200.0,22.38,22.39,22.38,22.39,1200.0
2009-06-10 12:30:00,22.4,22.4,22.35,22.35,14200.0,22.4,22.4,22.35,22.35,14200.0
2009-06-10 12:35:00,22.35,22.36,22.35,22.36,600.0,22.35,22.36,22.35,22.36,600.0
2009-06-10 12:40:00,22.35,22.36,22.35,22.36,600.0,22.35,22.36,22.35,22.36,600.0
2009-06-10 12:45:00,22.35,22.35,22.34,22.34,1800.0,22.35,22.35,22.34,22.34,1800.0
2009-06-10 12:50:00,22.34,22.35,22.34,22.34,1200.0,22.34,22.35,22.34,22.34,1200.0
2009-06-10 12:55:00,22.34,22.34,22.34,22.34,200.0,22.34,22.34,22.34,22.34,200.0
2009-06-10 13:00:00,22.34,22.36,22.33,22.33,6400.0,22.34,22.36,22.33,22.33,6400.0
2009-06-10 13:05:00,22.33,22.33,22.33,22.33,4200.0,22.33,22.33,22.33,22.33,4200.0
2009-06-10 13:10:00,22.34,22.34,22.33,22.33,800.0,22.34,22.34,22.33,22.33,800.0
2009-06-10 13:15:00,22.33,22.33,22.3,22.3,3600.0,22.33,22.33,22.3,22.3,3600.0
2009-06-10 13:20:00,22.28,22.3,22.25,22.25,2600.0,22.28,22.3,22.25,22.25,2600.0
2009-06-10 13:25:00,22.25,22.27,22.25,22.25,1000.0,22.25,22.27,22.25,22.25,1000.0
2009-06-10 13:30:00,22.25,22.27,22.25,22.25,1400.0,22.25,22.27,22.25,22.25,1400.0
2009-06-10 13:35:00,22.25,22.25,22.2,22.2,3000.0,22.25,22.25,22.2,22.2,3000.0
2009-06-10 13:40:00,22.2,22.23,22.2,22.21,45600.0,22.2,22.23,22.2,22.21,45600.0
2009-06-10 13:45:00,22.21,22.22,22.2,22.2,12800.0,22.21,22.22,22.2,22.2,12800.0
2009-06-10 13:50:00,22.2,22.23,22.18,22.23,26200.0,22.2,22.23,22.18,22.23,26200.0
2009-06-10 13:55:00,22.23,22.23,22.21,22.22,2400.0,22.23,22.23,22.21,22.22,2400.0
2009-06-10 14:00:00,22.22,22.23,22.22,22.23,5000.0,22.22,22.23,22.22,22.23,5000.0
2009-06-10 14:05:00,22.23,22.23,22.23,22.23,2000.0,22.23,22.23,22.23,22.23,2000.0
2009-06-10 14:10:00,22.24,22.25,22.23,22.23,9400.0,22.24,22.25,22.23,22.23,9400.0
2009-06-10 14:15:00,22.23,22.23,22.23,22.23,2800.0,22.23,22.23,22.23,22.23,2800.0
2009-06-10 14:20:00,22.23,22.23,22.23,22.23,7200.0,22.23,22.23,22.23,22.23,7200.0
2009-06-10 14:25:00,22.23,22.23,22.2,22.2,46200.0,22.23,22.23,22.2,22.2,46200.0
2009-06-10 14:30:00,22.2,22.2,22.18,22.18,1800.0,22.2,22.2,22.18,22.18,1800.0
2009-06-10 14:35:00,22.18,22.21,22.18,22.2,5000.0,22.18,22.21,22.18,22.2,5000.0
2009-06-10 14:40:00,22.2,22.23,22.19,22.23,18800.0,22.2,22.23,22.19,22.23,18800.0
2009-06-10 14:45:00,22.23,22.25,22.22,22.24,3200.0,22.23,22.25,22.22,22.24,3200.0
2009-06-10 14:50:00,22.24,22.33,22.24,22.3,5800.0,22.24,22.33,22.24,22.3,5800.0
2009-06-10 14:55:00,22.32,22.33,22.31,22.31,7400.0,22.32,22.33,22.31,22.31,7400.0
2009-06-10 15:00:00,22.3,22.31,22.27,22.28,8600.0,22.3,22.31,22.27,22.28,8600.0
2009-06-10 15:05:00,22.28,22.29,22.28,22.28,5200.0,22.28,22.29,22.28,22.28,5200.0
2009-06-10 15:10:00,22.29,22.29,22.28,22.29,4200.0,22.29,22.29,22.28,22.29,4200.0
2009-06-10 15:15:00,22.29,22.3,22.29,22.3,11000.0,22.29,22.3,22.29,22.3,11000.0
2009-06-10 15:20:00,22.29,22.31,22.29,22.29,3600.0,22.29,22.31,22.29,22.29,3600.0
2009-06-10 15:25:00,22.29,22.3,22.27,22.27,7200.0,22.29,22.3,22.27,22.27,7200.0
2009-06-10 15:30:00,22.27,22.32,22.27,22.31,23600.0,22.27,22.32,22.27,22.31,23600.0
2009-06-10 15:35:00,22.31,22.33,22.28,22.28,9800.0,22.31,22.33,22.28,22.28,9800.0
2009-06-10 15:40:00,22.27,22.29,22.27,22.28,21200.0,22.27,22.29,22.27,22.28,21200.0
2009-06-10 15:45:00,22.3,22.33,22.28,22.29,44600.0,22.3,22.33,22.28,22.29,44600.0
2009-06-10 15:50:00,22.29,22.29,22.25,22.27,29600.0,22.29,22.29,22.25,22.27,29600.0
2009-06-10 15:55:00,22.29,22.3,22.23,22.29,37600.0,22.29,22.3,22.23,22.29,37600.0
2009-06-11 09:30:00,22.31,22.74,22.31,22.67,8400.0,22.31,22.74,22.31,22.67,8400.0
2009-06-11 09:35:00,22.64,22.64,22.55,22.55,3600.0,22.64,22.64,22.55,22.55,3600.0
2009-06-11 09:40:00,22.59,22.67,22.59,22.66,3800.0,22.59,22.67,22.59,22.66,3800.0
2009-06-11 09:45:00,22.7,22.83,22.7,22.83,10600.0,22.7,22.83,22.7,22.83,10600.0
2009-06-11 09:50:00,22.83,22.88,22.83,22.88,2200.0,22.83,22.88,22.83,22.88,2200.0
2009-06-11 09:55:00,22.86,22.9,22.86,22.9,1000.0,22.86,22.9,22.86,22.9,1000.0
2009-06-11 10:00:00,22.88,22.9,22.88,22.89,2400.0,22.88,22.9,22.88,22.89,2400.0
2009-06-11 10:05:00,22.85,22.85,22.8,22.82,4000.0,22.85,22.85,22.8,22.82,4000.0
2009-06-11 10:10:00,22.82,22.82,22.74,22.8,61600.0,22.82,22.82,22.74,22.8,61600.0
2009-06-11 10:15:00,22.78,22.82,22.75,22.78,4400.0,22.78,22.82,22.75,22.78,4400.0
2009-06-11 10:20:00,22.75,22.8,22.75,22.8,1800.0,22.75,22.8,22.75,22.8,1800.0
2009-06-11 10:25:00,22.8,22.8,22.74,22.74,2400.0,22.8,22.8,22.74,22.74,2400.0
2009-06-11 10:30:00,22.72,22.72,22.7,22.71,1400.0,22.72,22.72,22.7,22.71,1400.0
2009-06-11 10:35:00,22.68,22.72,22.62,22.62,1400.0,22.68,22.72,22.62,22.62,1400.0
2009-06-11 10:40:00,22.64,22.71,22.64,22.64,3600.0,22.64,22.71,22.64,22.64,3600.0
2009-06-11 10:45:00,22.65,22.65,22.61,22.64,2800.0,22.65,22.65,22.61,22.64,2800.0
2009-06-11 10:50:00,22.68,22.7,22.65,22.7,1600.0,22.68,22.7,22.65,22.7,1600.0
2009-06-11 10:55:00,22.68,22.68,22.68,22.68,400.0,22.68,22.68,22.68,22.68,400.0
2009-06-11 11:00:00,22.63,22.63,22.63,22.63,800.0,22.63,22.63,22.63,22.63,800.0
2009-06-11 11:05:00,22.64,22.64,22.64,22.64,200.0,22.64,22.64,22.64,22.64,200.0
2009-06-11 11:10:00,22.64,22.64,22.63,22.63,3000.0,22.64,22.64,22.63,22.63,3000.0
2009-06-11 11:15:00,22.64,22.66,22.64,22.66,2000.0,22.64,22.66,22.64,22.66,2000.0
2009-06-11 11:20:00,22.68,22.68,22.67,22.68,1600.0,22.68,22.68,22.67,22.68,1600.0
2009-06-11 11:25:00,22.69,22.7,22.69,22.7,2600.0,22.69,22.7,22.69,22.7,2600.0
2009-06-11 11:30:00,22.73,22.73,22.73,22.73,800.0,22.73,22.73,22.73,22.73,800.0
2009-06-11 11:35:00,22.73,22.73,22.72,22.73,1000.0,22.73,22.73,22.72,22.73,1000.0
2009-06-11 11:40:00,22.73,22.75,22.72,22.72,2600.0,22.73,22.75,22.72,22.72,2600.0
2009-06-11 11:45:00,22.72,22.72,22.72,22.72,0.0,22.72,22.72,22.72,22.72,0.0
2009-06-11 11:50:00,22.67,22.7,22.67,22.7,600.0,22.67,22.7,22.67,22.7,600.0
2009-06-11 11:55:00,22.7,22.7,22.7,22.7,0.0,22.7,22.7,22.7,22.7,0.0
2009-06-11 12:00:00,22.71,22.71,22.71,22.71,600.0,22.71,22.71,22.71,22.71,600.0
2009-06-11 12:05:00,22.71,22.73,22.71,22.71,2000.0,22.71,22.73,22.71,22.71,2000.0
2009-06-11 12:10:00,22.69,22.71,22.65,22.65,1200.0,22.69,22.71,22.65,22.65,1200.0
2009-06-11 12:15:00,22.66,22.67,22.65,22.65,1200.0,22.66,22.67,22.65,22.65,1200.0
2009-06-11 12:20:00,22.67,22.67,22.67,22.67,400.0,22.67,22.67,22.67,22.67,400.0
2009-06-11 12:25:00,22.68,22.68,22.68,22.68,200.0,22.68,22.68,22.68,22.68,200.0
2009-06-11 12:30:00,22.68,22.7,22.68,22.7,1200.0,22.68,22.7,22.68,22.7,1200.0
2009-06-11 12:35:00,22.7,22.7,22.7,22.7,600.0,22.7,22.7,22.7,22.7,600.0
2009-06-11 12:40:00,22.68,22.72,22.68,22.72,600.0,22.68,22.72,22.68,22.72,600.0
2009-06-11 12:45:00,22.71,22.71,22.71,22.71,600.0,22.71,22.71,22.71,22.71,600.0
2009-06-11 12:50:00,22.72,22.76,22.72,22.76,3200.0,22.72,22.76,22.72,22.76,3200.0
2009-06-11 12:55:00,22.76,22.79,22.75,22.75,4800.0,22.76,22.79,22.75,22.75,4800.0
2009-06-11 13:00:00,22.77,22.8,22.73,22.78,5400.0,22.77,22.8,22.73,22.78,5400.0
2009-06-11 13:05:00,22.78,22.79,22.73,22.74,4200.0,22.78,22.79,22.73,22.74,4200.0
2009-06-11 13:10:00,22.74,22.75,22.74,22.75,5200.0,22.74,22.75,22.74,22.75,5200.0
2009-06-11 13:15:00,22.75,22.75,22.75,22.75,0.0,22.75,22.75,22.75,22.75,0.0
2009-06-11 13:20:00,22.74,22.8,22.74,22.79,4400.0,22.74,22.8,22.74,22.79,4400.0
2009-06-11 13:25:00,22.83,22.83,22.82,22.82,600.0,22.83,22.83,22.82,22.82,600.0
2009-06-11 13:30:00,22.82,22.84,22.81,22.84,3200.0,22.82,22.84,22.81,22.84,3200.0
2009-06-11 13:35:00,22.82,22.82,22.79,22.79,4600.0,22.82,22.82,22.79,22.79,4600.0
2009-06-11 13:40:00,22.8,22.8,22.78,22.79,1600.0,22.8,22.8,22.78,22.79,1600.0
2009-06-11 13:45:00,22.79,22.79,22.79,22.79,3800.0,22.79,22.79,22.79,22.79,3800.0
2009-06-11 13:50:00,22.8,22.8,22.8,22.8,600.0,22.8,22.8,22.8,22.8,600.0
2009-06-11 13:55:00,22.8,22.81,22.8,22.81,1600.0,22.8,22.81,22.8,22.81,1600.0
2009-06-11 14:00:00,22.79,22.79,22.78,22.79,4000.0,22.79,22.79,22.78,22.79,4000.0
2009-06-11 14:05:00,22.79,22.8,22.78,22.78,6600.0,22.79,22.8,22.78,22.78,6600.0
2009-06-11 14:10:00,22.78,22.8,22.78,22.79,3600.0,22.78,22.8,22.78,22.79,3600.0
2009-06-11 14:15:00,22.79,22.82,22.77,22.8,5600.0,22.79,22.82,22.77,22.8,5600.0
2009-06-11 14:20:00,22.82,22.85,22.82,22.85,9200.0,22.82,22.85,22.82,22.85,9200.0
2009-06-11 14:25:00,22.85,22.86,22.84,22.86,6600.0,22.85,22.86,22.84,22.86,6600.0
2009-06-11 14:30:00,22.86,22.86,22.85,22.86,6800.0,22.86,22.86,22.85,22.86,6800.0
2009-06-11 14:35:00,22.86,22.86,22.84,22.84,7000.0,22.86,22.86,22.84,22.84,7000.0
2009-06-11 14:40:00,22.84,22.84,22.83,22.83,1200.0,22.84,22.84,22.83,22.83,1200.0
2009-06-11 14:45:00,22.84,22.85,22.83,22.85,1600.0,22.84,22.85,22.83,22.85,1600.0
2009-06-11 14:50:00,22.85,22.91,22.85,22.9,16800.0,22.85,22.91,22.85,22.9,16800.0
2009-06-11 14:55:00,22.9,22.91,22.89,22.9,6800.0,22.9,22.91,22.89,22.9,6800.0
2009-06-11 15:00:00,22.91,22.91,22.87,22.87,2000.0,22.91,22.91,22.87,22.87,2000.0
2009-06-11 15:05:00,22.88,22.89,22.88,22.88,2000.0,22.88,22.89,22.88,22.88,2000.0
2009-06-11 15:10:00,22.88,22.88,22.86,22.86,6800.0,22.88,22.88,22.86,22.86,6800.0
2009-06-11 15:15:00,22.86,22.89,22.86,22.89,6800.0,22.86,22.89,22.86,22.89,6800.0
2009-06-11 15:20:00,22.87,22.88,22.84,22.86,3600.0,22.87,22.88,22.84,22.86,3600.0
2009-06-11 15:25:00,22.86,22.87,22.85,22.86,3800.0,22.86,22.87,22.85,22.86,3800.0
2009-06-11 15:30:00,22.84,22.84,22.77,22.81,7800.0,22.84,22.84,22.77,22.81,7800.0
2009-06-11 15:35:00,22.81,22.89,22.81,22.87,24000.0,22.81,22.89,22.81,22.87,24000.0
2009-06-11 15:40:00,22.86,22.91,22.86,22.88,8000.0,22.86,22.91,22.86,22.88,8000.0
2009-06-11 15:45:00,22.88,22.9,22.87,22.87,5600.0,22.88,22.9,22.87,22.87,5600.0
2009-06-11 15:50:00,22.86,22.88,22.85,22.85,7200.0,22.86,22.88,22.85,22.85,7200.0
2009-06-11 15:55:00,22.85,22.86,22.78,22.81,19000.0,22.85,22.86,22.78,22.81,19000.0
2009-06-12 09:30:00,22.64,22.91,22.64,22.9,3600.0,22.64,22.91,22.64,22.9,3600.0
2009-06-12 09:35:00,22.86,22.86,22.63,22.72,9600.0,22.86,22.86,22.63,22.72,9600.0
2009-06-12 09:40:00,22.74,22.78,22.74,22.76,8200.0,22.74,22.78,22.74,22.76,8200.0
2009-06-12 09:45:00,22.75,22.81,22.72,22.8,4800.0,22.75,22.81,22.72,22.8,4800.0
2009-06-12 09:50:00,22.82,22.83,22.81,22.83,2000.0,22.82,22.83,22.81,22.83,2000.0
2009-06-12 09:55:00,22.82,22.82,22.75,22.8,3400.0,22.82,22.82,22.75,22.8,3400.0
2009-06-12 10:00:00,22.79,22.79,22.7,22.76,6800.0,22.79,22.79,22.7,22.76,6800.0
2009-06-12 10:05:00,22.75,22.78,22.75,22.76,2000.0,22.75,22.78,22.75,22.76,2000.0
2009-06-12 10:10:00,22.76,22.78,22.75,22.75,2600.0,22.76,22.78,22.75,22.75,2600.0
2009-06-12 10:15:00,22.75,22.8,22.73,22.78,6600.0,22.75,22.8,22.73,22.78,6600.0
2009-06-12 10:20:00,22.82,22.84,22.81,22.84,1800.0,22.82,22.84,22.81,22.84,1800.0
2009-06-12 10:25:00,22.84,22.85,22.84,22.84,1600.0,22.84,22.85,22.84,22.84,1600.0
2009-06-12 10:30:00,22.82,22.82,22.81,22.81,1400.0,22.82,22.82,22.81,22.81,1400.0
2009-06-12 10:35:00,22.81,22.83,22.81,22.81,2000.0,22.81,22.83,22.81,22.81,2000.0
2009-06-12 10:40:00,22.82,22.86,22.82,22.86,7600.0,22.82,22.86,22.82,22.86,7600.0
2009-06-12 10:45:00,22.88,22.97,22.86,22.96,10600.0,22.88,22.97,22.86,22.96,10600.0
2009-06-12 10:50:00,22.96,23.0,22.96,23.0,4000.0,22.96,23.0,22.96,23.0,4000.0
2009-06-12 10:55:00,23.0,23.04,23.0,23.03,10800.0,23.0,23.04,23.0,23.03,10800.0
2009-06-12 11:00:00,23.04,23.04,23.01,23.01,11600.0,23.04,23.04,23.01,23.01,11600.0
2009-06-12 11:05:00,23.01,23.02,23.01,23.02,4600.0,23.01,23.02,23.01,23.02,4600.0
2009-06-12 11:10:00,23.02,23.06,23.01,23.01,17400.0,23.02,23.06,23.01,23.01,17400.0
2009-06-12 11:15:00,23.02,23.02,23.01,23.02,3400.0,23.02,23.02,23.01,23.02,3400.0
2009-06-12 11:20:00,23.02,23.1,23.01,23.08,12200.0,23.02,23.1,23.01,23.08,12200.0
2009-06-12 11:25:00,23.08,23.13,23.08,23.13,8000.0,23.08,23.13,23.08,23.13,8000.0
2009-06-12 11:30:00,23.13,23.15,23.11,23.15,8200.0,23.13,23.15,23.11,23.15,8200.0
2009-06-12 11:35:00,23.15,23.18,23.14,23.16,9600.0,23.15,23.18,23.14,23.16,9600.0
2009-06-12 11:40:00,23.18,23.23,23.17,23.23,12800.0,23.18,23.23,23.17,23.23,12800.0
2009-06-12 11:45:00,23.21,23.22,23.21,23.21,3400.0,23.21,23.22,23.21,23.21,3400.0
2009-06-12 11:50:00,23.21,23.23,23.2,23.22,5400.0,23.21,23.23,23.2,23.22,5400.0
2009-06-12 11:55:00,23.21,23.21,23.19,23.2,5600.0,23.21,23.21,23.19,23.2,5600.0
2009-06-12 12:00:00,23.2,23.2,23.14,23.15,5200.0,23.2,23.2,23.14,23.15,5200.0
2009-06-12 12:05:00,23.14,23.14,23.07,23.09,7000.0,23.14,23.14,23.07,23.09,7000.0
2009-06-12 12:10:00,23.09,23.09,23.08,23.08,4600.0,23.09,23.09,23.08,23.08,4600.0
2009-06-12 12:15:00,23.08,23.08,23.04,23.04,3600.0,23.08,23.08,23.04,23.04,3600.0
2009-06-12 12:20:00,23.05,23.12,23.05,23.11,6400.0,23.05,23.12,23.05,23.11,6400.0
2009-06-12 12:25:00,23.11,23.16,23.11,23.15,6200.0,23.11,23.16,23.11,23.15,6200.0
2009-06-12 12:30:00,23.16,23.16,23.15,23.15,2800.0,23.16,23.16,23.15,23.15,2800.0
2009-06-12 12:35:00,23.16,23.16,23.13,23.16,9000.0,23.16,23.16,23.13,23.16,9000.0
2009-06-12 12:40:00,23.16,23.22,23.16,23.2,6800.0,23.16,23.22,23.16,23.2,6800.0
2009-06-12 12:45:00,23.21,23.26,23.21,23.26,18400.0,23.21,23.26,23.21,23.26,18400.0
2009-06-12 12:50:00,23.28,23.33,23.27,23.33,8200.0,23.28,23.33,23.27,23.33,8200.0
2009-06-12 12:55:00,23.33,23.36,23.32,23.36,7200.0,23.33,23.36,23.32,23.36,7200.0
2009-06-12 13:00:00,23.39,23.41,23.38,23.38,7800.0,23.39,23.41,23.38,23.38,7800.0
2009-06-12 13:05:00,23.38,23.38,23.36,23.36,11800.0,23.38,23.38,23.36,23.36,11800.0
2009-06-12 13:10:00,23.36,23.36,23.33,23.33,10600.0,23.36,23.36,23.33,23.33,10600.0
2009-06-12 13:15:00,23.33,23.37,23.31,23.33,17600.0,23.33,23.37,23.31,23.33,17600.0
2009-06-12 13:20:00,23.32,23.33,23.31,23.33,3400.0,23.32,23.33,23.31,23.33,3400.0
2009-06-12 13:25:00,23.33,23.36,23.33,23.34,10200.0,23.33,23.36,23.33,23.34,10200.0
2009-06-12 13:30:00,23.34,23.34,23.28,23.29,5800.0,23.34,23.34,23.28,23.29,5800.0
2009-06-12 13:35:00,23.29,23.29,23.28,23.28,1000.0,23.29,23.29,23.28,23.28,1000.0
2009-06-12 13:40:00,23.28,23.29,23.25,23.27,9200.0,23.28,23.29,23.25,23.27,9200.0
2009-06-12 13:45:00,23.26,23.27,23.25,23.26,1600.0,23.26,23.27,23.25,23.26,1600.0
2009-06-12 13:50:00,23.25,23.33,23.25,23.33,9000.0,23.25,23.33,23.25,23.33,9000.0
2009-06-12 13:55:00,23.3,23.3,23.29,23.3,1400.0,23.3,23.3,23.29,23.3,1400.0
2009-06-12 14:00:00,23.3,23.3,23.28,23.28,5600.0,23.3,23.3,23.28,23.28,5600.0
2009-06-12 14:05:00,23.28,23.28,23.28,23.28,3200.0,23.28,23.28,23.28,23.28,3200.0
2009-06-12 14:10:00,23.29,23.29,23.28,23.29,7600.0,23.29,23.29,23.28,23.29,7600.0
2009-06-12 14:15:00,23.29,23.31,23.29,23.3,7000.0,23.29,23.31,23.29,23.3,7000.0
2009-06-12 14:20:00,23.31,23.32,23.3,23.3,4600.0,23.31,23.32,23.3,23.3,4600.0
2009-06-12 14:25:00,23.3,23.3,23.26,23.28,8000.0,23.3,23.3,23.26,23.28,8000.0
2009-06-12 14:30:00,23.28,23.31,23.27,23.31,9800.0,23.28,23.31,23.27,23.31,9800.0
2009-06-12 14:35:00,23.3,23.31,23.29,23.31,4000.0,23.3,23.31,23.29,23.31,4000.0
2009-06-12 14:40:00,23.32,23.4,23.32,23.38,17200.0,23.32,23.4,23.32,23.38,17200.0
2009-06-12 14:45:00,23.37,23.37,23.34,23.34,2400.0,23.37,23.37,23.34,23.34,2400.0
2009-06-12 14:50:00,23.34,23.34,23.29,23.31,4600.0,23.34,23.34,23.29,23.31,4600.0
2009-06-12 14:55:00,23.31,23.32,23.28,23.28,5200.0,23.31,23.32,23.28,23.28,5200.0
2009-06-12 15:00:00,23.29,23.3,23.28,23.28,7400.0,23.29,23.3,23.28,23.28,7400.0
2009-06-12 15:05:00,23.28,23.29,23.28,23.28,6000.0,23.28,23.29,23.28,23.28,6000.0
2009-06-12 15:10:00,23.27,23.27,23.24,23.24,6000.0,23.27,23.27,23.24,23.24,6000.0
2009-06-12 15:15:00,23.24,23.25,23.23,23.25,10800.0,23.24,23.25,23.23,23.25,10800.0
2009-06-12 15:20:00,23.25,23.25,23.24,23.24,7000.0,23.25,23.25,23.24,23.24,7000.0
2009-06-12 15:25:00,23.23,23.25,23.23,23.24,12400.0,23.23,23.25,23.23,23.24,12400.0
2009-06-12 15:30:00,23.24,23.24,23.22,23.22,13000.0,23.24,23.24,23.22,23.22,13000.0
2009-06-12 15:35:00,23.22,23.22,23.13,23.13,14200.0,23.22,23.22,23.13,23.13,14200.0
2009-06-12 15:40:00,23.13,23.14,23.13,23.14,6400.0,23.13,23.14,23.13,23.14,6400.0
2009-06-12 15:45:00,23.14,23.15,23.11,23.14,15800.0,23.14,23.15,23.11,23.14,15800.0
2009-06-12 15:50:00,23.14,23.17,23.14,23.16,14800.0,23.14,23.17,23.14,23.16,14800.0
2009-06-12 15:55:00,23.17,23.27,23.16,23.23,21000.0,23.17,23.27,23.16,23.23,21000.0
2009-06-15 09:30:00,22.67,22.67,21.61,21.73,74400.0,22.67,22.67,21.61,21.73,74400.0
2009-06-15 09:35:00,21.74,22.24,21.74,22.24,24800.0,21.74,22.24,21.74,22.24,24800.0
2009-06-15 09:40:00,22.25,22.38,22.25,22.38,16600.0,22.25,22.38,22.25,22.38,16600.0
2009-06-15 09:45:00,22.35,22.39,22.3,22.3,25400.0,22.35,22.39,22.3,22.3,25400.0
2009-06-15 09:50:00,22.3,22.57,22.21,22.52,30200.0,22.3,22.57,22.21,22.52,30200.0
2009-06-15 09:55:00,22.54,22.54,22.41,22.47,39800.0,22.54,22.54,22.41,22.47,39800.0
2009-06-15 10:00:00,22.47,22.47,22.35,22.35,7200.0,22.47,22.47,22.35,22.35,7200.0
2009-06-15 10:05:00,22.33,22.4,22.31,22.35,6800.0,22.33,22.4,22.31,22.35,6800.0
2009-06-15 10:10:00,22.33,22.43,22.31,22.41,11000.0,22.33,22.43,22.31,22.41,11000.0
2009-06-15 10:15:00,22.42,22.43,22.38,22.39,17200.0,22.42,22.43,22.38,22.39,17200.0
2009-06-15 10:20:00,22.4,22.43,22.38,22.39,10800.0,22.4,22.43,22.38,22.39,10800.0
2009-06-15 10:25:00,22.43,22.47,22.38,22.45,10200.0,22.43,22.47,22.38,22.45,10200.0
2009-06-15 10:30:00,22.45,22.45,22.4,22.4,13400.0,22.45,22.45,22.4,22.4,13400.0
2009-06-15 10:35:00,22.41,22.44,22.37,22.38,16000.0,22.41,22.44,22.37,22.38,16000.0
2009-06-15 10:40:00,22.39,22.4,22.35,22.35,8600.0,22.39,22.4,22.35,22.35,8600.0
2009-06-15 10:45:00,22.35,22.4,22.35,22.39,16200.0,22.35,22.4,22.35,22.39,16200.0
2009-06-15 10:50:00,22.38,22.39,22.38,22.39,7000.0,22.38,22.39,22.38,22.39,7000.0
2009-06-15 10:55:00,22.39,22.41,22.39,22.4,4000.0,22.39,22.41,22.39,22.4,4000.0
2009-06-15 11:00:00,22.4,22.43,22.4,22.42,7600.0,22.4,22.43,22.4,22.42,7600.0
2009-06-15 11:05:00,22.42,22.42,22.4,22.4,6200.0,22.42,22.42,22.4,22.4,6200.0
2009-06-15 11:10:00,22.4,22.4,22.38,22.38,5000.0,22.4,22.4,22.38,22.38,5000.0
2009-06-15 11:15:00,22.38,22.4,22.36,22.4,7600.0,22.38,22.4,22.36,22.4,7600.0
2009-06-15 11:20:00,22.4,22.41,22.34,22.35,10600.0,22.4,22.41,22.34,22.35,10600.0
2009-06-15 11:25:00,22.35,22.4,22.3,22.39,20400.0,22.35,22.4,22.3,22.39,20400.0
2009-06-15 11:30:00,22.41,22.43,22.4,22.4,6800.0,22.41,22.43,22.4,22.4,6800.0
2009-06-15 11:35:00,22.39,22.41,22.38,22.4,9600.0,22.39,22.41,22.38,22.4,9600.0
2009-06-15 11:40:00,22.41,22.43,22.41,22.43,5200.0,22.41,22.43,22.41,22.43,5200.0
2009-06-15 11:45:00,22.43,22.53,22.43,22.52,12800.0,22.43,22.53,22.43,22.52,12800.0
2009-06-15 11:50:00,22.53,22.53,22.47,22.49,8400.0,22.53,22.53,22.47,22.49,8400.0
2009-06-15 11:55:00,22.49,22.53,22.49,22.52,8200.0,22.49,22.53,22.49,22.52,8200.0
2009-06-15 12:00:00,22.52,22.56,22.52,22.54,13200.0,22.52,22.56,22.52,22.54,13200.0
2009-06-15 12:05:00,22.54,22.57,22.54,22.57,12400.0,22.54,22.57,22.54,22.57,12400.0
2009-06-15 12:10:00,22.6,22.61,22.57,22.6,8600.0,22.6,22.61,22.57,22.6,8600.0
2009-06-15 12:15:00,22.59,22.59,22.56,22.56,4400.0,22.59,22.59,22.56,22.56,4400.0
2009-06-15 12:20:00,22.56,22.62,22.56,22.62,6800.0,22.56,22.62,22.56,22.62,6800.0
2009-06-15 12:25:00,22.61,22.63,22.61,22.61,7400.0,22.61,22.63,22.61,22.61,7400.0
2009-06-15 12:30:00,22.63,22.63,22.58,22.62,11400.0,22.63,22.63,22.58,22.62,11400.0
2009-06-15 12:35:00,22.63,22.66,22.63,22.66,4800.0,22.63,22.66,22.63,22.66,4800.0
2009-06-15 12:40:00,22.66,22.73,22.66,22.73,11800.0,22.66,22.73,22.66,22.73,11800.0
2009-06-15 12:45:00,22.73,22.75,22.71,22.74,11400.0,22.73,22.75,22.71,22.74,11400.0
2009-06-15 12:50:00,22.74,22.79,22.67,22.71,12000.0,22.74,22.79,22.67,22.71,12000.0
2009-06-15 12:55:00,22.71,22.75,22.7,22.75,7800.0,22.71,22.75,22.7,22.75,7800.0
2009-06-15 13:00:00,22.75,22.76,22.72,22.72,11000.0,22.75,22.76,22.72,22.72,11000.0
2009-06-15 13:05:00,22.72,22.73,22.7,22.71,4600.0,22.72,22.73,22.7,22.71,4600.0
2009-06-15 13:10:00,22.71,22.76,22.71,22.75,8200.0,22.71,22.76,22.71,22.75,8200.0
2009-06-15 13:15:00,22.74,22.75,22.7,22.7,5800.0,22.74,22.75,22.7,22.7,5800.0
2009-06-15 13:20:00,22.7,22.7,22.68,22.68,5000.0,22.7,22.7,22.68,22.68,5000.0
2009-06-15 13:25:00,22.68,22.68,22.65,22.65,4800.0,22.68,22.68,22.65,22.65,4800.0
2009-06-15 13:30:00,22.65,22.7,22.65,22.7,8800.0,22.65,22.7,22.65,22.7,8800.0
2009-06-15 13:35:00,22.7,22.71,22.69,22.71,7200.0,22.7,22.71,22.69,22.71,7200.0
2009-06-15 13:40:00,22.72,22.73,22.72,22.72,6200.0,22.72,22.73,22.72,22.72,6200.0
2009-06-15 13:45:00,22.73,22.81,22.72,22.81,16600.0,22.73,22.81,22.72,22.81,16600.0
2009-06-15 13:50:00,22.81,22.81,22.77,22.78,8800.0,22.81,22.81,22.77,22.78,8800.0
2009-06-15 13:55:00,22.77,22.79,22.75,22.76,8600.0,22.77,22.79,22.75,22.76,8600.0
2009-06-15 14:00:00,22.77,22.77,22.74,22.76,10600.0,22.77,22.77,22.74,22.76,10600.0
2009-06-15 14:05:00,22.76,22.78,22.73,22.77,12200.0,22.76,22.78,22.73,22.77,12200.0
2009-06-15 14:10:00,22.74,22.75,22.73,22.75,6200.0,22.74,22.75,22.73,22.75,6200.0
2009-06-15 14:15:00,22.75,22.77,22.74,22.77,10400.0,22.75,22.77,22.74,22.77,10400.0
2009-06-15 14:20:00,22.77,22.79,22.75,22.79,11200.0,22.77,22.79,22.75,22.79,11200.0
2009-06-15 14:25:00,22.78,22.84,22.78,22.82,7600.0,22.78,22.84,22.78,22.82,7600.0
2009-06-15 14:30:00,22.82,22.83,22.77,22.79,4200.0,22.82,22.83,22.77,22.79,4200.0
2009-06-15 14:35:00,22.78,22.8,22.77,22.78,4800.0,22.78,22.8,22.77,22.78,4800.0
2009-06-15 14:40:00,22.78,22.78,22.73,22.73,12800.0,22.78,22.78,22.73,22.73,12800.0
2009-06-15 14:45:00,22.73,22.73,22.71,22.73,3000.0,22.73,22.73,22.71,22.73,3000.0
2009-06-15 14:50:00,22.72,22.72,22.68,22.7,10000.0,22.72,22.72,22.68,22.7,10000.0
2009-06-15 14:55:00,22.7,22.72,22.69,22.72,6400.0,22.7,22.72,22.69,22.72,6400.0
2009-06-15 15:00:00,22.73,22.73,22.71,22.73,8200.0,22.73,22.73,22.71,22.73,8200.0
2009-06-15 15:05:00,22.73,22.75,22.73,22.75,5800.0,22.73,22.75,22.73,22.75,5800.0
2009-06-15 15:10:00,22.75,22.79,22.75,22.78,9000.0,22.75,22.79,22.75,22.78,9000.0
2009-06-15 15:15:00,22.79,22.8,22.78,22.79,6600.0,22.79,22.8,22.78,22.79,6600.0
2009-06-15 15:20:00,22.79,22.79,22.74,22.76,11000.0,22.79,22.79,22.74,22.76,11000.0
2009-06-15 15:25:00,22.75,22.77,22.74,22.75,16800.0,22.75,22.77,22.74,22.75,16800.0
2009-06-15 15:30:00,22.75,22.75,22.71,22.71,22000.0,22.75,22.75,22.71,22.71,22000.0
2009-06-15 15:35:00,22.71,22.74,22.7,22.7,25200.0,22.71,22.74,22.7,22.7,25200.0
2009-06-15 15:40:00,22.7,22.7,22.64,22.65,18000.0,22.7,22.7,22.64,22.65,18000.0
2009-06-15 15:45:00,22.65,22.71,22.65,22.69,17600.0,22.65,22.71,22.65,22.69,17600.0
2009-06-15 15:50:00,22.69,22.69,22.62,22.64,26200.0,22.69,22.69,22.62,22.64,26200.0
2009-06-15 15:55:00,22.63,22.68,22.62,22.66,47400.0,22.63,22.68,22.62,22.66,47400.0
2009-06-16 09:30:00,22.75,23.02,22.68,22.95,19600.0,22.75,23.02,22.68,22.95,19600.0
2009-06-16 09:35:00,22.93,22.93,22.68,22.7,14200.0,22.93,22.93,22.68,22.7,14200.0
2009-06-16 09:40:00,22.7,22.72,22.65,22.66,12000.0,22.7,22.72,22.65,22.66,12000.0
2009-06-16 09:45:00,22.68,22.7,22.62,22.63,6400.0,22.68,22.7,22.62,22.63,6400.0
2009-06-16 09:50:00,22.62,22.67,22.6,22.65,16800.0,22.62,22.67,22.6,22.65,16800.0
2009-06-16 09:55:00,22.64,22.66,22.64,22.65,5600.0,22.64,22.66,22.64,22.65,5600.0
2009-06-16 10:00:00,22.63,22.7,22.61,22.7,19200.0,22.63,22.7,22.61,22.7,19200.0
2009-06-16 10:05:00,22.7,22.7,22.64,22.65,8000.0,22.7,22.7,22.64,22.65,8000.0
2009-06-16 10:10:00,22.65,22.65,22.62,22.63,7200.0,22.65,22.65,22.62,22.63,7200.0
2009-06-16 10:15:00,22.63,22.64,22.61,22.64,13200.0,22.63,22.64,22.61,22.64,13200.0
2009-06-16 10:20:00,22.64,22.64,22.61,22.61,9200.0,22.64,22.64,22.61,22.61,9200.0
2009-06-16 10:25:00,22.61,22.63,22.59,22.59,10200.0,22.61,22.63,22.59,22.59,10200.0
2009-06-16 10:30:00,22.59,22.63,22.58,22.61,4200.0,22.59,22.63,22.58,22.61,4200.0
2009-06-16 10:35:00,22.6,22.61,22.56,22.6,7600.0,22.6,22.61,22.56,22.6,7600.0
2009-06-16 10:40:00,22.6,22.62,22.58,22.62,3200.0,22.6,22.62,22.58,22.62,3200.0
2009-06-16 10:45:00,22.62,22.65,22.61,22.64,4600.0,22.62,22.65,22.61,22.64,4600.0
2009-06-16 10:50:00,22.64,22.65,22.63,22.63,2000.0,22.64,22.65,22.63,22.63,2000.0
2009-06-16 10:55:00,22.64,22.64,22.63,22.63,2000.0,22.64,22.64,22.63,22.63,2000.0
2009-06-16 11:00:00,22.64,22.66,22.64,22.66,6600.0,22.64,22.66,22.64,22.66,6600.0
2009-06-16 11:05:00,22.65,22.65,22.64,22.65,1000.0,22.65,22.65,22.64,22.65,1000.0
2009-06-16 11:10:00,22.64,22.65,22.64,22.64,4000.0,22.64,22.65,22.64,22.64,4000.0
2009-06-16 11:15:00,22.65,22.66,22.62,22.62,11600.0,22.65,22.66,22.62,22.62,11600.0
2009-06-16 11:20:00,22.63,22.64,22.62,22.63,5200.0,22.63,22.64,22.62,22.63,5200.0
2009-06-16 11:25:00,22.64,22.67,22.63,22.63,4600.0,22.64,22.67,22.63,22.63,4600.0
2009-06-16 11:30:00,22.63,22.64,22.63,22.64,3600.0,22.63,22.64,22.63,22.64,3600.0
2009-06-16 11:35:00,22.64,22.65,22.64,22.65,2200.0,22.64,22.65,22.64,22.65,2200.0
2009-06-16 11:40:00,22.64,22.64,22.63,22.63,1600.0,22.64,22.64,22.63,22.63,1600.0
2009-06-16 11:45:00,22.62,22.63,22.61,22.63,4000.0,22.62,22.63,22.61,22.63,4000.0
2009-06-16 11:50:00,22.63,22.63,22.61,22.63,3600.0,22.63,22.63,22.61,22.63,3600.0
2009-06-16 11:55:00,22.63,22.64,22.62,22.63,4600.0,22.63,22.64,22.62,22.63,4600.0
2009-06-16 12:00:00,22.63,22.64,22.63,22.64,3200.0,22.63,22.64,22.63,22.64,3200.0
2009-06-16 12:05:00,22.63,22.64,22.62,22.62,2000.0,22.63,22.64,22.62,22.62,2000.0
2009-06-16 12:10:00,22.62,22.63,22.61,22.62,2800.0,22.62,22.63,22.61,22.62,2800.0
2009-06-16 12:15:00,22.63,22.64,22.62,22.64,3800.0,22.63,22.64,22.62,22.64,3800.0
2009-06-16 12:20:00,22.63,22.63,22.61,22.61,3400.0,22.63,22.63,22.61,22.61,3400.0
2009-06-16 12:25:00,22.61,22.61,22.61,22.61,3400.0,22.61,22.61,22.61,22.61,3400.0
2009-06-16 12:30:00,22.62,22.62,22.58,22.58,4800.0,22.62,22.62,22.58,22.58,4800.0
2009-06-16 12:35:00,22.56,22.56,22.5,22.5,2200.0,22.56,22.56,22.5,22.5,2200.0
2009-06-16 12:40:00,22.5,22.52,22.45,22.45,36000.0,22.5,22.52,22.45,22.45,36000.0
2009-06-16 12:45:00,22.43,22.43,22.42,22.43,9600.0,22.43,22.43,22.42,22.43,9600.0
2009-06-16 12:50:00,22.43,22.43,22.42,22.43,5200.0,22.43,22.43,22.42,22.43,5200.0
2009-06-16 12:55:00,22.42,22.43,22.42,22.42,2200.0,22.42,22.43,22.42,22.42,2200.0
2009-06-16 13:00:00,22.42,22.42,22.38,22.39,3600.0,22.42,22.42,22.38,22.39,3600.0
2009-06-16 13:05:00,22.4,22.4,22.38,22.4,6000.0,22.4,22.4,22.38,22.4,6000.0
2009-06-16 13:10:00,22.39,22.4,22.38,22.38,9200.0,22.39,22.4,22.38,22.38,9200.0
2009-06-16 13:15:00,22.38,22.38,22.36,22.38,10800.0,22.38,22.38,22.36,22.38,10800.0
2009-06-16 13:20:00,22.38,22.38,22.35,22.35,6800.0,22.38,22.38,22.35,22.35,6800.0
2009-06-16 13:25:00,22.36,22.39,22.34,22.39,4000.0,22.36,22.39,22.34,22.39,4000.0
2009-06-16 13:30:00,22.39,22.39,22.36,22.38,16200.0,22.39,22.39,22.36,22.38,16200.0
2009-06-16 13:35:00,22.38,22.41,22.38,22.41,6000.0,22.38,22.41,22.38,22.41,6000.0
2009-06-16 13:40:00,22.41,22.41,22.41,22.41,1200.0,22.41,22.41,22.41,22.41,1200.0
2009-06-16 13:45:00,22.41,22.41,22.39,22.39,4200.0,22.41,22.41,22.39,22.39,4200.0
2009-06-16 13:50:00,22.39,22.39,22.38,22.38,6400.0,22.39,22.39,22.38,22.38,6400.0
2009-06-16 13:55:00,22.38,22.39,22.38,22.39,7400.0,22.38,22.39,22.38,22.39,7400.0
2009-06-16 14:00:00,22.39,22.41,22.38,22.38,12600.0,22.39,22.41,22.38,22.38,12600.0
2009-06-16 14:05:00,22.38,22.38,22.33,22.34,19000.0,22.38,22.38,22.33,22.34,19000.0
2009-06-16 14:10:00,22.34,22.39,22.34,22.39,3400.0,22.34,22.39,22.34,22.39,3400.0
2009-06-16 14:15:00,22.4,22.4,22.33,22.34,10800.0,22.4,22.4,22.33,22.34,10800.0
2009-06-16 14:20:00,22.35,22.35,22.33,22.33,10600.0,22.35,22.35,22.33,22.33,10600.0
2009-06-16 14:25:00,22.33,22.34,22.33,22.33,7800.0,22.33,22.34,22.33,22.33,7800.0
2009-06-16 14:30:00,22.33,22.33,22.3,22.3,7000.0,22.33,22.33,22.3,22.3,7000.0
2009-06-16 14:35:00,22.3,22.31,22.27,22.3,10600.0,22.3,22.31,22.27,22.3,10600.0
2009-06-16 14:40:00,22.3,22.32,22.29,22.32,10800.0,22.3,22.32,22.29,22.32,10800.0
2009-06-16 14:45:00,22.31,22.32,22.31,22.31,2200.0,22.31,22.32,22.31,22.31,2200.0
2009-06-16 14:50:00,22.29,22.32,22.28,22.32,6200.0,22.29,22.32,22.28,22.32,6200.0
2009-06-16 14:55:00,22.32,22.34,22.32,22.34,9400.0,22.32,22.34,22.32,22.34,9400.0
2009-06-16 15:00:00,22.34,22.38,22.33,22.34,13400.0,22.34,22.38,22.33,22.34,13400.0
2009-06-16 15:05:00,22.35,22.35,22.33,22.34,4000.0,22.35,22.35,22.33,22.34,4000.0
2009-06-16 15:10:00,22.34,22.35,22.34,22.35,5800.0,22.34,22.35,22.34,22.35,5800.0
2009-06-16 15:15:00,22.34,22.36,22.33,22.34,6000.0,22.34,22.36,22.33,22.34,6000.0
2009-06-16 15:20:00,22.35,22.35,22.26,22.29,32800.0,22.35,22.35,22.26,22.29,32800.0
2009-06-16 15:25:00,22.29,22.34,22.27,22.34,10800.0,22.29,22.34,22.27,22.34,10800.0
2009-06-16 15:30:00,22.35,22.38,22.34,22.38,10600.0,22.35,22.38,22.34,22.38,10600.0
2009-06-16 15:35:00,22.35,22.39,22.35,22.38,7600.0,22.35,22.39,22.35,22.38,7600.0
2009-06-16 15:40:00,22.38,22.39,22.37,22.39,6600.0,22.38,22.39,22.37,22.39,6600.0
2009-06-16 15:45:00,22.39,22.39,22.36,22.36,15800.0,22.39,22.39,22.36,22.36,15800.0
2009-06-16 15:50:00,22.36,22.39,22.35,22.36,16400.0,22.36,22.39,22.35,22.36,16400.0
2009-06-16 15:55:00,22.35,22.35,22.29,22.29,26400.0,22.35,22.35,22.29,22.29,26400.0
2009-06-17 09:30:00,22.33,22.86,22.33,22.85,13600.0,22.33,22.86,22.33,22.85,13600.0
2009-06-17 09:35:00,22.83,22.86,22.73,22.74,9600.0,22.83,22.86,22.73,22.74,9600.0
2009-06-17 09:40:00,22.73,22.73,22.61,22.61,2000.0,22.73,22.73,22.61,22.61,2000.0
2009-06-17 09:45:00,22.59,22.67,22.59,22.62,5000.0,22.59,22.67,22.59,22.62,5000.0
2009-06-17 09:50:00,22.59,22.61,22.59,22.6,3600.0,22.59,22.61,22.59,22.6,3600.0
2009-06-17 09:55:00,22.6,22.64,22.6,22.61,3200.0,22.6,22.64,22.6,22.61,3200.0
2009-06-17 10:00:00,22.59,22.62,22.58,22.58,4800.0,22.59,22.62,22.58,22.58,4800.0
2009-06-17 10:05:00,22.61,22.65,22.53,22.63,12600.0,22.61,22.65,22.53,22.63,12600.0
2009-06-17 10:10:00,22.63,22.64,22.53,22.55,12600.0,22.63,22.64,22.53,22.55,12600.0
2009-06-17 10:15:00,22.53,22.61,22.53,22.6,8200.0,22.53,22.61,22.53,22.6,8200.0
2009-06-17 10:20:00,22.61,22.64,22.6,22.64,6000.0,22.61,22.64,22.6,22.64,6000.0
2009-06-17 10:25:00,22.63,22.63,22.58,22.59,6200.0,22.63,22.63,22.58,22.59,6200.0
2009-06-17 10:30:00,22.6,22.6,22.54,22.54,2600.0,22.6,22.6,22.54,22.54,2600.0
2009-06-17 10:35:00,22.54,22.56,22.54,22.55,1200.0,22.54,22.56,22.54,22.55,1200.0
2009-06-17 10:40:00,22.56,22.56,22.55,22.55,1200.0,22.56,22.56,22.55,22.55,1200.0
2009-06-17 10:45:00,22.51,22.55,22.51,22.55,2600.0,22.51,22.55,22.51,22.55,2600.0
2009-06-17 10:50:00,22.55,22.55,22.5,22.55,4800.0,22.55,22.55,22.5,22.55,4800.0
2009-06-17 10:55:00,22.57,22.57,22.57,22.57,1600.0,22.57,22.57,22.57,22.57,1600.0
2009-06-17 11:00:00,22.56,22.58,22.56,22.58,1800.0,22.56,22.58,22.56,22.58,1800.0
2009-06-17 11:05:00,22.59,22.6,22.59,22.59,4200.0,22.59,22.6,22.59,22.59,4200.0
2009-06-17 11:10:00,22.58,22.58,22.53,22.54,2400.0,22.58,22.58,22.53,22.54,2400.0
2009-06-17 11:15:00,22.52,22.6,22.51,22.6,4600.0,22.52,22.6,22.51,22.6,4600.0
2009-06-17 11:20:00,22.6,22.6,22.58,22.58,3800.0,22.6,22.6,22.58,22.58,3800.0
2009-06-17 11:25:00,22.58,22.58,22.57,22.57,400.0,22.58,22.58,22.57,22.57,400.0
2009-06-17 11:30:00,22.57,22.58,22.56,22.57,3000.0,22.57,22.58,22.56,22.57,3000.0
2009-06-17 11:35:00,22.57,22.57,22.56,22.57,2800.0,22.57,22.57,22.56,22.57,2800.0
2009-06-17 11:40:00,22.57,22.61,22.57,22.59,1600.0,22.57,22.61,22.57,22.59,1600.0
2009-06-17 11:45:00,22.59,22.61,22.59,22.6,4400.0,22.59,22.61,22.59,22.6,4400.0
2009-06-17 11:50:00,22.6,22.6,22.56,22.56,2200.0,22.6,22.6,22.56,22.56,2200.0
2009-06-17 11:55:00,22.56,22.58,22.56,22.58,800.0,22.56,22.58,22.56,22.58,800.0
2009-06-17 12:00:00,22.6,22.61,22.6,22.6,2200.0,22.6,22.61,22.6,22.6,2200.0
2009-06-17 12:05:00,22.59,22.62,22.59,22.6,4000.0,22.59,22.62,22.59,22.6,4000.0
2009-06-17 12:10:00,22.6,22.6,22.57,22.58,2000.0,22.6,22.6,22.57,22.58,2000.0
2009-06-17 12:15:00,22.6,22.6,22.6,22.6,800.0,22.6,22.6,22.6,22.6,800.0
2009-06-17 12:20:00,22.6,22.64,22.6,22.64,3600.0,22.6,22.64,22.6,22.64,3600.0
2009-06-17 12:25:00,22.63,22.64,22.61,22.62,3400.0,22.63,22.64,22.61,22.62,3400.0
2009-06-17 12:30:00,22.63,22.63,22.59,22.59,3000.0,22.63,22.63,22.59,22.59,3000.0
2009-06-17 12:35:00,22.59,22.61,22.58,22.61,3400.0,22.59,22.61,22.58,22.61,3400.0
2009-06-17 12:40:00,22.61,22.61,22.61,22.61,2200.0,22.61,22.61,22.61,22.61,2200.0
2009-06-17 12:45:00,22.61,22.62,22.61,22.61,1200.0,22.61,22.62,22.61,22.61,1200.0
2009-06-17 12:50:00,22.63,22.63,22.61,22.62,1200.0,22.63,22.63,22.61,22.62,1200.0
2009-06-17 12:55:00,22.61,22.61,22.59,22.61,4600.0,22.61,22.61,22.59,22.61,4600.0
2009-06-17 13:00:00,22.61,22.61,22.61,22.61,1000.0,22.61,22.61,22.61,22.61,1000.0
2009-06-17 13:05:00,22.61,22.61,22.59,22.6,7400.0,22.61,22.61,22.59,22.6,7400.0
2009-06-17 13:10:00,22.6,22.61,22.6,22.6,3800.0,22.6,22.61,22.6,22.6,3800.0
2009-06-17 13:15:00,22.6,22.6,22.59,22.6,2000.0,22.6,22.6,22.59,22.6,2000.0
2009-06-17 13:20:00,22.59,22.61,22.59,22.6,3600.0,22.59,22.61,22.59,22.6,3600.0
2009-06-17 13:25:00,22.6,22.61,22.6,22.61,3400.0,22.6,22.61,22.6,22.61,3400.0
2009-06-17 13:30:00,22.62,22.63,22.61,22.63,14200.0,22.62,22.63,22.61,22.63,14200.0
2009-06-17 13:35:00,22.63,22.67,22.63,22.65,5000.0,22.63,22.67,22.63,22.65,5000.0
2009-06-17 13:40:00,22.65,22.68,22.65,22.67,3600.0,22.65,22.68,22.65,22.67,3600.0
2009-06-17 13:45:00,22.67,22.67,22.63,22.64,10600.0,22.67,22.67,22.63,22.64,10600.0
2009-06-17 13:50:00,22.63,22.64,22.6,22.63,5800.0,22.63,22.64,22.6,22.63,5800.0
2009-06-17 13:55:00,22.62,22.63,22.62,22.63,800.0,22.62,22.63,22.62,22.63,800.0
2009-06-17 14:00:00,22.63,22.65,22.63,22.64,10200.0,22.63,22.65,22.63,22.64,10200.0
2009-06-17 14:05:00,22.61,22.63,22.61,22.63,1600.0,22.61,22.63,22.61,22.63,1600.0
2009-06-17 14:10:00,22.63,22.63,22.6,22.63,2600.0,22.63,22.63,22.6,22.63,2600.0
2009-06-17 14:15:00,22.62,22.63,22.61,22.63,3600.0,22.62,22.63,22.61,22.63,3600.0
2009-06-17 14:20:00,22.61,22.63,22.6,22.63,5400.0,22.61,22.63,22.6,22.63,5400.0
2009-06-17 14:25:00,22.62,22.63,22.62,22.62,4600.0,22.62,22.63,22.62,22.62,4600.0
2009-06-17 14:30:00,22.61,22.61,22.59,22.6,3000.0,22.61,22.61,22.59,22.6,3000.0
2009-06-17 14:35:00,22.6,22.61,22.6,22.6,8800.0,22.6,22.61,22.6,22.6,8800.0
2009-06-17 14:40:00,22.61,22.62,22.61,22.61,3800.0,22.61,22.62,22.61,22.61,3800.0
2009-06-17 14:45:00,22.62,22.63,22.61,22.61,17600.0,22.62,22.63,22.61,22.61,17600.0
2009-06-17 14:50:00,22.62,22.62,22.61,22.61,1600.0,22.62,22.62,22.61,22.61,1600.0
2009-06-17 14:55:00,22.6,22.63,22.6,22.62,8400.0,22.6,22.63,22.6,22.62,8400.0
2009-06-17 15:00:00,22.61,22.62,22.61,22.61,5400.0,22.61,22.62,22.61,22.61,5400.0
2009-06-17 15:05:00,22.61,22.63,22.59,22.59,21200.0,22.61,22.63,22.59,22.59,21200.0
2009-06-17 15:10:00,22.59,22.6,22.59,22.6,5800.0,22.59,22.6,22.59,22.6,5800.0
2009-06-17 15:15:00,22.6,22.6,22.58,22.6,9400.0,22.6,22.6,22.58,22.6,9400.0
2009-06-17 15:20:00,22.58,22.6,22.56,22.59,10800.0,22.58,22.6,22.56,22.59,10800.0
2009-06-17 15:25:00,22.59,22.59,22.54,22.54,9200.0,22.59,22.59,22.54,22.54,9200.0
2009-06-17 15:30:00,22.53,22.56,22.52,22.56,5200.0,22.53,22.56,22.52,22.56,5200.0
2009-06-17 15:35:00,22.56,22.58,22.55,22.57,10400.0,22.56,22.58,22.55,22.57,10400.0
2009-06-17 15:40:00,22.58,22.58,22.56,22.56,7200.0,22.58,22.58,22.56,22.56,7200.0
2009-06-17 15:45:00,22.56,22.56,22.5,22.51,32200.0,22.56,22.56,22.5,22.51,32200.0
2009-06-17 15:50:00,22.51,22.56,22.51,22.55,20400.0,22.51,22.56,22.51,22.55,20400.0
2009-06-17 15:55:00,22.55,22.56,22.53,22.55,15000.0,22.55,22.56,22.53,22.55,15000.0
2009-06-18 09:30:00,22.49,22.68,22.48,22.48,7200.0,22.49,22.68,22.48,22.48,7200.0
2009-06-18 09:35:00,22.5,22.52,22.46,22.46,3000.0,22.5,22.52,22.46,22.46,3000.0
2009-06-18 09:40:00,22.48,22.55,22.46,22.46,5200.0,22.48,22.55,22.46,22.46,5200.0
2009-06-18 09:45:00,22.48,22.49,22.48,22.48,1000.0,22.48,22.49,22.48,22.48,1000.0
2009-06-18 09:50:00,22.48,22.56,22.48,22.55,10000.0,22.48,22.56,22.48,22.55,10000.0
2009-06-18 09:55:00,22.56,22.6,22.55,22.6,11800.0,22.56,22.6,22.55,22.6,11800.0
2009-06-18 10:00:00,22.62,22.66,22.61,22.63,5000.0,22.62,22.66,22.61,22.63,5000.0
2009-06-18 10:05:00,22.62,22.63,22.61,22.61,4800.0,22.62,22.63,22.61,22.61,4800.0
2009-06-18 10:10:00,22.61,22.66,22.61,22.63,6600.0,22.61,22.66,22.61,22.63,6600.0
2009-06-18 10:15:00,22.64,22.67,22.61,22.61,14600.0,22.64,22.67,22.61,22.61,14600.0
2009-06-18 10:20:00,22.61,22.66,22.59,22.63,10000.0,22.61,22.66,22.59,22.63,10000.0
2009-06-18 10:25:00,22.64,22.66,22.64,22.65,4000.0,22.64,22.66,22.64,22.65,4000.0
2009-06-18 10:30:00,22.65,22.66,22.64,22.64,7200.0,22.65,22.66,22.64,22.64,7200.0
2009-06-18 10:35:00,22.64,22.65,22.63,22.65,3000.0,22.64,22.65,22.63,22.65,3000.0
2009-06-18 10:40:00,22.65,22.66,22.59,22.59,5400.0,22.65,22.66,22.59,22.59,5400.0
2009-06-18 10:45:00,22.61,22.61,22.54,22.54,4400.0,22.61,22.61,22.54,22.54,4400.0
2009-06-18 10:50:00,22.55,22.59,22.52,22.52,4600.0,22.55,22.59,22.52,22.52,4600.0
2009-06-18 10:55:00,22.55,22.6,22.55,22.6,3200.0,22.55,22.6,22.55,22.6,3200.0
2009-06-18 11:00:00,22.59,22.61,22.58,22.6,16000.0,22.59,22.61,22.58,22.6,16000.0
2009-06-18 11:05:00,22.6,22.61,22.59,22.6,8800.0,22.6,22.61,22.59,22.6,8800.0
2009-06-18 11:10:00,22.61,22.61,22.6,22.61,12000.0,22.61,22.61,22.6,22.61,12000.0
2009-06-18 11:15:00,22.61,22.65,22.61,22.63,4600.0,22.61,22.65,22.61,22.63,4600.0
2009-06-18 11:20:00,22.61,22.62,22.61,22.62,1200.0,22.61,22.62,22.61,22.62,1200.0
2009-06-18 11:25:00,22.63,22.63,22.6,22.6,2000.0,22.63,22.63,22.6,22.6,2000.0
2009-06-18 11:30:00,22.6,22.6,22.6,22.6,400.0,22.6,22.6,22.6,22.6,400.0
2009-06-18 11:35:00,22.59,22.59,22.54,22.54,3000.0,22.59,22.59,22.54,22.54,3000.0
2009-06-18 11:40:00,22.53,22.53,22.5,22.51,3000.0,22.53,22.53,22.5,22.51,3000.0
2009-06-18 11:45:00,22.5,22.51,22.5,22.5,1200.0,22.5,22.51,22.5,22.5,1200.0
2009-06-18 11:50:00,22.5,22.5,22.5,22.5,600.0,22.5,22.5,22.5,22.5,600.0
2009-06-18 11:55:00,22.51,22.53,22.5,22.53,1400.0,22.51,22.53,22.5,22.53,1400.0
2009-06-18 12:00:00,22.52,22.53,22.52,22.53,2000.0,22.52,22.53,22.52,22.53,2000.0
2009-06-18 12:05:00,22.53,22.53,22.52,22.52,2000.0,22.53,22.53,22.52,22.52,2000.0
2009-06-18 12:10:00,22.52,22.55,22.52,22.55,2400.0,22.52,22.55,22.52,22.55,2400.0
2009-06-18 12:15:00,22.54,22.56,22.54,22.55,1800.0,22.54,22.56,22.54,22.55,1800.0
2009-06-18 12:20:00,22.54,22.55,22.54,22.55,1800.0,22.54,22.55,22.54,22.55,1800.0
2009-06-18 12:25:00,22.55,22.57,22.55,22.57,1800.0,22.55,22.57,22.55,22.57,1800.0
2009-06-18 12:30:00,22.58,22.6,22.58,22.6,1400.0,22.58,22.6,22.58,22.6,1400.0
2009-06-18 12:35:00,22.59,22.6,22.58,22.6,800.0,22.59,22.6,22.58,22.6,800.0
2009-06-18 12:40:00,22.61,22.61,22.6,22.6,1200.0,22.61,22.61,22.6,22.6,1200.0
2009-06-18 12:45:00,22.6,22.61,22.6,22.61,1800.0,22.6,22.61,22.6,22.61,1800.0
2009-06-18 12:50:00,22.61,22.62,22.61,22.61,800.0,22.61,22.62,22.61,22.61,800.0
2009-06-18 12:55:00,22.61,22.61,22.61,22.61,1400.0,22.61,22.61,22.61,22.61,1400.0
2009-06-18 13:00:00,22.61,22.62,22.61,22.62,2000.0,22.61,22.62,22.61,22.62,2000.0
2009-06-18 13:05:00,22.62,22.66,22.61,22.66,9200.0,22.62,22.66,22.61,22.66,9200.0
2009-06-18 13:10:00,22.66,22.66,22.64,22.64,1800.0,22.66,22.66,22.64,22.64,1800.0
2009-06-18 13:15:00,22.62,22.62,22.6,22.6,1200.0,22.62,22.62,22.6,22.6,1200.0
2009-06-18 13:20:00,22.59,22.64,22.59,22.64,10800.0,22.59,22.64,22.59,22.64,10800.0
2009-06-18 13:25:00,22.63,22.64,22.61,22.64,1600.0,22.63,22.64,22.61,22.64,1600.0
2009-06-18 13:30:00,22.63,22.64,22.63,22.63,2600.0,22.63,22.64,22.63,22.63,2600.0
2009-06-18 13:35:00,22.63,22.63,22.6,22.6,3000.0,22.63,22.63,22.6,22.6,3000.0
2009-06-18 13:40:00,22.59,22.61,22.59,22.61,3200.0,22.59,22.61,22.59,22.61,3200.0
2009-06-18 13:45:00,22.63,22.64,22.63,22.63,1200.0,22.63,22.64,22.63,22.63,1200.0
2009-06-18 13:50:00,22.64,22.65,22.64,22.65,1800.0,22.64,22.65,22.64,22.65,1800.0
2009-06-18 13:55:00,22.65,22.65,22.64,22.64,6000.0,22.65,22.65,22.64,22.64,6000.0
2009-06-18 14:00:00,22.65,22.67,22.64,22.67,5600.0,22.65,22.67,22.64,22.67,5600.0
2009-06-18 14:05:00,22.67,22.7,22.67,22.68,7000.0,22.67,22.7,22.67,22.68,7000.0
2009-06-18 14:10:00,22.68,22.68,22.64,22.67,3800.0,22.68,22.68,22.64,22.67,3800.0
2009-06-18 14:15:00,22.68,22.71,22.68,22.71,2200.0,22.68,22.71,22.68,22.71,2200.0
2009-06-18 14:20:00,22.7,22.7,22.65,22.65,2800.0,22.7,22.7,22.65,22.65,2800.0
2009-06-18 14:25:00,22.65,22.65,22.65,22.65,2000.0,22.65,22.65,22.65,22.65,2000.0
2009-06-18 14:30:00,22.65,22.65,22.64,22.64,3200.0,22.65,22.65,22.64,22.64,3200.0
2009-06-18 14:35:00,22.64,22.65,22.64,22.64,3400.0,22.64,22.65,22.64,22.64,3400.0
2009-06-18 14:40:00,22.63,22.67,22.62,22.67,4600.0,22.63,22.67,22.62,22.67,4600.0
2009-06-18 14:45:00,22.65,22.68,22.65,22.67,2200.0,22.65,22.68,22.65,22.67,2200.0
2009-06-18 14:50:00,22.67,22.68,22.67,22.68,2800.0,22.67,22.68,22.67,22.68,2800.0
2009-06-18 14:55:00,22.68,22.7,22.67,22.7,4600.0,22.68,22.7,22.67,22.7,4600.0
2009-06-18 15:00:00,22.7,22.72,22.69,22.7,4000.0,22.7,22.72,22.69,22.7,4000.0
2009-06-18 15:05:00,22.7,22.72,22.68,22.71,3000.0,22.7,22.72,22.68,22.71,3000.0
2009-06-18 15:10:00,22.71,22.73,22.7,22.73,4000.0,22.71,22.73,22.7,22.73,4000.0
2009-06-18 15:15:00,22.75,22.76,22.72,22.72,5200.0,22.75,22.76,22.72,22.72,5200.0
2009-06-18 15:20:00,22.71,22.73,22.68,22.73,10000.0,22.71,22.73,22.68,22.73,10000.0
2009-06-18 15:25:00,22.72,22.73,22.7,22.7,2800.0,22.72,22.73,22.7,22.7,2800.0
2009-06-18 15:30:00,22.7,22.72,22.68,22.69,7800.0,22.7,22.72,22.68,22.69,7800.0
2009-06-18 15:35:00,22.69,22.69,22.64,22.65,4200.0,22.69,22.69,22.64,22.65,4200.0
2009-06-18 15:40:00,22.65,22.7,22.65,22.7,6200.0,22.65,22.7,22.65,22.7,6200.0
2009-06-18 15:45:00,22.69,22.69,22.61,22.63,6600.0,22.69,22.69,22.61,22.63,6600.0
2009-06-18 15:50:00,22.64,22.65,22.61,22.65,5800.0,22.64,22.65,22.61,22.65,5800.0
2009-06-18 15:55:00,22.65,22.68,22.64,22.66,16000.0,22.65,22.68,22.64,22.66,16000.0
2009-06-19 09:30:00,22.92,22.92,22.66,22.7,84200.0,22.92,22.92,22.66,22.7,84200.0
2009-06-19 09:35:00,22.7,22.83,22.7,22.8,20800.0,22.7,22.83,22.7,22.8,20800.0
2009-06-19 09:40:00,22.81,22.82,22.75,22.76,13600.0,22.81,22.82,22.75,22.76,13600.0
2009-06-19 09:45:00,22.76,22.8,22.71,22.74,17000.0,22.76,22.8,22.71,22.74,17000.0
2009-06-19 09:50:00,22.75,22.8,22.75,22.77,11600.0,22.75,22.8,22.75,22.77,11600.0
2009-06-19 09:55:00,22.76,22.82,22.76,22.8,7000.0,22.76,22.82,22.76,22.8,7000.0
2009-06-19 10:00:00,22.82,22.86,22.8,22.85,3800.0,22.82,22.86,22.8,22.85,3800.0
2009-06-19 10:05:00,22.86,22.86,22.83,22.84,10000.0,22.86,22.86,22.83,22.84,10000.0
2009-06-19 10:10:00,22.84,22.84,22.77,22.78,5400.0,22.84,22.84,22.77,22.78,5400.0
2009-06-19 10:15:00,22.78,22.8,22.78,22.79,5400.0,22.78,22.8,22.78,22.79,5400.0
2009-06-19 10:20:00,22.79,22.8,22.75,22.8,13000.0,22.79,22.8,22.75,22.8,13000.0
2009-06-19 10:25:00,22.8,22.82,22.79,22.79,4800.0,22.8,22.82,22.79,22.79,4800.0
2009-06-19 10:30:00,22.79,22.79,22.75,22.76,4800.0,22.79,22.79,22.75,22.76,4800.0
2009-06-19 10:35:00,22.75,22.76,22.75,22.75,6200.0,22.75,22.76,22.75,22.75,6200.0
2009-06-19 10:40:00,22.76,22.77,22.75,22.77,5200.0,22.76,22.77,22.75,22.77,5200.0
2009-06-19 10:45:00,22.77,22.8,22.75,22.76,4800.0,22.77,22.8,22.75,22.76,4800.0
2009-06-19 10:50:00,22.77,22.77,22.77,22.77,2000.0,22.77,22.77,22.77,22.77,2000.0
2009-06-19 10:55:00,22.77,22.78,22.75,22.75,11600.0,22.77,22.78,22.75,22.75,11600.0
2009-06-19 11:00:00,22.75,22.79,22.75,22.78,4600.0,22.75,22.79,22.75,22.78,4600.0
2009-06-19 11:05:00,22.78,22.78,22.75,22.77,3400.0,22.78,22.78,22.75,22.77,3400.0
2009-06-19 11:10:00,22.77,22.78,22.77,22.77,1200.0,22.77,22.78,22.77,22.77,1200.0
2009-06-19 11:15:00,22.78,22.79,22.77,22.78,1200.0,22.78,22.79,22.77,22.78,1200.0
2009-06-19 11:20:00,22.78,22.79,22.71,22.74,5800.0,22.78,22.79,22.71,22.74,5800.0
2009-06-19 11:25:00,22.73,22.75,22.73,22.75,2200.0,22.73,22.75,22.73,22.75,2200.0
2009-06-19 11:30:00,22.73,22.74,22.72,22.72,3200.0,22.73,22.74,22.72,22.72,3200.0
2009-06-19 11:35:00,22.71,22.71,22.7,22.7,2800.0,22.71,22.71,22.7,22.7,2800.0
2009-06-19 11:40:00,22.7,22.74,22.68,22.7,10000.0,22.7,22.74,22.68,22.7,10000.0
2009-06-19 11:45:00,22.71,22.72,22.7,22.72,600.0,22.71,22.72,22.7,22.72,600.0
2009-06-19 11:50:00,22.71,22.73,22.71,22.72,1200.0,22.71,22.73,22.71,22.72,1200.0
2009-06-19 11:55:00,22.73,22.73,22.72,22.72,2000.0,22.73,22.73,22.72,22.72,2000.0
2009-06-19 12:00:00,22.73,22.75,22.73,22.75,1800.0,22.73,22.75,22.73,22.75,1800.0
2009-06-19 12:05:00,22.72,22.73,22.72,22.72,1400.0,22.72,22.73,22.72,22.72,1400.0
2009-06-19 12:10:00,22.69,22.69,22.68,22.68,800.0,22.69,22.69,22.68,22.68,800.0
2009-06-19 12:15:00,22.69,22.71,22.68,22.7,4000.0,22.69,22.71,22.68,22.7,4000.0
2009-06-19 12:20:00,22.7,22.7,22.67,22.68,1800.0,22.7,22.7,22.67,22.68,1800.0
2009-06-19 12:25:00,22.67,22.67,22.64,22.67,4800.0,22.67,22.67,22.64,22.67,4800.0
2009-06-19 12:30:00,22.64,22.64,22.61,22.63,1200.0,22.64,22.64,22.61,22.63,1200.0
2009-06-19 12:35:00,22.62,22.63,22.61,22.62,1000.0,22.62,22.63,22.61,22.62,1000.0
2009-06-19 12:40:00,22.62,22.63,22.62,22.63,800.0,22.62,22.63,22.62,22.63,800.0
2009-06-19 12:45:00,22.64,22.65,22.63,22.64,1400.0,22.64,22.65,22.63,22.64,1400.0
2009-06-19 12:50:00,22.64,22.65,22.64,22.65,2600.0,22.64,22.65,22.64,22.65,2600.0
2009-06-19 12:55:00,22.65,22.65,22.58,22.58,1800.0,22.65,22.65,22.58,22.58,1800.0
2009-06-19 13:00:00,22.61,22.61,22.61,22.61,200.0,22.61,22.61,22.61,22.61,200.0
2009-06-19 13:05:00,22.61,22.61,22.58,22.58,3000.0,22.61,22.61,22.58,22.58,3000.0
2009-06-19 13:10:00,22.59,22.6,22.59,22.6,3600.0,22.59,22.6,22.59,22.6,3600.0
2009-06-19 13:15:00,22.59,22.59,22.59,22.59,800.0,22.59,22.59,22.59,22.59,800.0
2009-06-19 13:20:00,22.59,22.59,22.56,22.57,22000.0,22.59,22.59,22.56,22.57,22000.0
2009-06-19 13:25:00,22.58,22.58,22.56,22.57,6800.0,22.58,22.58,22.56,22.57,6800.0
2009-06-19 13:30:00,22.57,22.6,22.56,22.6,6400.0,22.57,22.6,22.56,22.6,6400.0
2009-06-19 13:35:00,22.6,22.63,22.6,22.6,5600.0,22.6,22.63,22.6,22.6,5600.0
2009-06-19 13:40:00,22.6,22.6,22.59,22.6,1800.0,22.6,22.6,22.59,22.6,1800.0
2009-06-19 13:45:00,22.6,22.61,22.59,22.6,23600.0,22.6,22.61,22.59,22.6,23600.0
2009-06-19 13:50:00,22.59,22.6,22.59,22.59,2400.0,22.59,22.6,22.59,22.59,2400.0
2009-06-19 13:55:00,22.59,22.6,22.59,22.59,2400.0,22.59,22.6,22.59,22.59,2400.0
2009-06-19 14:00:00,22.59,22.59,22.59,22.59,1000.0,22.59,22.59,22.59,22.59,1000.0
2009-06-19 14:05:00,22.6,22.6,22.59,22.59,1600.0,22.6,22.6,22.59,22.59,1600.0
2009-06-19 14:10:00,22.6,22.6,22.5,22.5,29400.0,22.6,22.6,22.5,22.5,29400.0
2009-06-19 14:15:00,22.5,22.5,22.44,22.44,22000.0,22.5,22.5,22.44,22.44,22000.0
2009-06-19 14:20:00,22.44,22.44,22.36,22.36,23400.0,22.44,22.44,22.36,22.36,23400.0
2009-06-19 14:25:00,22.36,22.39,22.34,22.38,18600.0,22.36,22.39,22.34,22.38,18600.0
2009-06-19 14:30:00,22.38,22.38,22.35,22.35,17600.0,22.38,22.38,22.35,22.35,17600.0
2009-06-19 14:35:00,22.35,22.37,22.35,22.36,2800.0,22.35,22.37,22.35,22.36,2800.0
2009-06-19 14:40:00,22.37,22.43,22.37,22.41,12600.0,22.37,22.43,22.37,22.41,12600.0
2009-06-19 14:45:00,22.41,22.45,22.41,22.45,9000.0,22.41,22.45,22.41,22.45,9000.0
2009-06-19 14:50:00,22.45,22.47,22.45,22.46,3400.0,22.45,22.47,22.45,22.46,3400.0
2009-06-19 14:55:00,22.46,22.5,22.45,22.45,22200.0,22.46,22.5,22.45,22.45,22200.0
2009-06-19 15:00:00,22.44,22.47,22.44,22.45,11400.0,22.44,22.47,22.44,22.45,11400.0
2009-06-19 15:05:00,22.46,22.46,22.42,22.42,9800.0,22.46,22.46,22.42,22.42,9800.0
2009-06-19 15:10:00,22.42,22.44,22.42,22.43,3200.0,22.42,22.44,22.42,22.43,3200.0
2009-06-19 15:15:00,22.44,22.47,22.44,22.46,10600.0,22.44,22.47,22.44,22.46,10600.0
2009-06-19 15:20:00,22.46,22.46,22.43,22.43,15800.0,22.46,22.46,22.43,22.43,15800.0
2009-06-19 15:25:00,22.43,22.46,22.41,22.45,19200.0,22.43,22.46,22.41,22.45,19200.0
2009-06-19 15:30:00,22.47,22.49,22.46,22.47,25800.0,22.47,22.49,22.46,22.47,25800.0
2009-06-19 15:35:00,22.46,22.49,22.46,22.47,11800.0,22.46,22.49,22.46,22.47,11800.0
2009-06-19 15:40:00,22.47,22.47,22.45,22.47,12000.0,22.47,22.47,22.45,22.47,12000.0
2009-06-19 15:45:00,22.47,22.48,22.4,22.46,12200.0,22.47,22.48,22.4,22.46,12200.0
2009-06-19 15:50:00,22.46,22.47,22.43,22.43,16400.0,22.46,22.47,22.43,22.43,16400.0
2009-06-19 15:55:00,22.43,22.46,22.37,22.39,58600.0,22.43,22.46,22.37,22.39,58600.0
2009-06-22 09:30:00,22.33,22.47,22.33,22.36,8200.0,22.33,22.47,22.33,22.36,8200.0
2009-06-22 09:35:00,22.31,22.35,22.08,22.15,18600.0,22.31,22.35,22.08,22.15,18600.0
2009-06-22 09:40:00,22.09,22.09,21.94,22.05,4400.0,22.09,22.09,21.94,22.05,4400.0
2009-06-22 09:45:00,22.03,22.03,21.91,22.0,6200.0,22.03,22.03,21.91,22.0,6200.0
2009-06-22 09:50:00,22.0,22.02,21.99,21.99,10200.0,22.0,22.02,21.99,21.99,10200.0
2009-06-22 09:55:00,21.99,21.99,21.93,21.95,3400.0,21.99,21.99,21.93,21.95,3400.0
2009-06-22 10:00:00,21.95,21.95,21.89,21.91,6800.0,21.95,21.95,21.89,21.91,6800.0
2009-06-22 10:05:00,21.9,21.95,21.9,21.93,14800.0,21.9,21.95,21.9,21.93,14800.0
2009-06-22 10:10:00,21.95,21.95,21.93,21.95,10200.0,21.95,21.95,21.93,21.95,10200.0
2009-06-22 10:15:00,21.95,21.98,21.93,21.96,40200.0,21.95,21.98,21.93,21.96,40200.0
2009-06-22 10:20:00,21.98,22.0,21.97,21.97,5800.0,21.98,22.0,21.97,21.97,5800.0
2009-06-22 10:25:00,21.97,21.97,21.94,21.94,5200.0,21.97,21.97,21.94,21.94,5200.0
2009-06-22 10:30:00,21.96,21.96,21.91,21.91,6200.0,21.96,21.96,21.91,21.91,6200.0
2009-06-22 10:35:00,21.91,21.91,21.9,21.91,1600.0,21.91,21.91,21.9,21.91,1600.0
2009-06-22 10:40:00,21.92,21.93,21.9,21.9,8200.0,21.92,21.93,21.9,21.9,8200.0
2009-06-22 10:45:00,21.9,21.94,21.9,21.93,5400.0,21.9,21.94,21.9,21.93,5400.0
2009-06-22 10:50:00,21.93,21.93,21.9,21.91,14800.0,21.93,21.93,21.9,21.91,14800.0
2009-06-22 10:55:00,21.91,21.93,21.91,21.92,9400.0,21.91,21.93,21.91,21.92,9400.0
2009-06-22 11:00:00,21.93,21.95,21.91,21.92,5400.0,21.93,21.95,21.91,21.92,5400.0
2009-06-22 11:05:00,21.92,21.96,21.92,21.92,5000.0,21.92,21.96,21.92,21.92,5000.0
2009-06-22 11:10:00,21.91,21.93,21.89,21.93,8200.0,21.91,21.93,21.89,21.93,8200.0
2009-06-22 11:15:00,21.92,21.93,21.92,21.93,4600.0,21.92,21.93,21.92,21.93,4600.0
2009-06-22 11:20:00,21.93,21.95,21.93,21.93,8000.0,21.93,21.95,21.93,21.93,8000.0
2009-06-22 11:25:00,21.93,21.95,21.93,21.94,8800.0,21.93,21.95,21.93,21.94,8800.0
2009-06-22 11:30:00,21.94,21.95,21.93,21.95,15400.0,21.94,21.95,21.93,21.95,15400.0
2009-06-22 11:35:00,21.95,21.95,21.88,21.89,7400.0,21.95,21.95,21.88,21.89,7400.0
2009-06-22 11:40:00,21.91,21.95,21.91,21.92,4400.0,21.91,21.95,21.91,21.92,4400.0
2009-06-22 11:45:00,21.92,21.95,21.92,21.92,3400.0,21.92,21.95,21.92,21.92,3400.0
2009-06-22 11:50:00,21.92,21.94,21.92,21.93,4800.0,21.92,21.94,21.92,21.93,4800.0
2009-06-22 11:55:00,21.93,21.96,21.93,21.95,3000.0,21.93,21.96,21.93,21.95,3000.0
2009-06-22 12:00:00,21.94,21.95,21.93,21.94,7000.0,21.94,21.95,21.93,21.94,7000.0
2009-06-22 12:05:00,21.94,21.99,21.94,21.97,5600.0,21.94,21.99,21.94,21.97,5600.0
2009-06-22 12:10:00,21.98,21.99,21.97,21.99,2800.0,21.98,21.99,21.97,21.99,2800.0
2009-06-22 12:15:00,21.99,22.0,21.99,21.99,3800.0,21.99,22.0,21.99,21.99,3800.0
2009-06-22 12:20:00,22.0,22.0,21.93,21.93,14800.0,22.0,22.0,21.93,21.93,14800.0
2009-06-22 12:25:00,21.93,21.95,21.93,21.94,2600.0,21.93,21.95,21.93,21.94,2600.0
2009-06-22 12:30:00,21.95,21.98,21.94,21.96,31000.0,21.95,21.98,21.94,21.96,31000.0
2009-06-22 12:35:00,21.96,21.98,21.96,21.97,5200.0,21.96,21.98,21.96,21.97,5200.0
2009-06-22 12:40:00,21.97,22.0,21.96,22.0,2800.0,21.97,22.0,21.96,22.0,2800.0
2009-06-22 12:45:00,22.0,22.0,21.97,21.97,15200.0,22.0,22.0,21.97,21.97,15200.0
2009-06-22 12:50:00,21.98,22.02,21.97,22.0,96600.0,21.98,22.02,21.97,22.0,96600.0
2009-06-22 12:55:00,22.0,22.02,22.0,22.0,4000.0,22.0,22.02,22.0,22.0,4000.0
2009-06-22 13:00:00,22.0,22.03,22.0,22.0,6200.0,22.0,22.03,22.0,22.0,6200.0
2009-06-22 13:05:00,22.0,22.03,22.0,22.0,1400.0,22.0,22.03,22.0,22.0,1400.0
2009-06-22 13:10:00,22.02,22.02,21.98,21.98,6800.0,22.02,22.02,21.98,21.98,6800.0
2009-06-22 13:15:00,21.98,22.0,21.98,22.0,14000.0,21.98,22.0,21.98,22.0,14000.0
2009-06-22 13:20:00,22.0,22.0,21.97,21.98,7200.0,22.0,22.0,21.97,21.98,7200.0
2009-06-22 13:25:00,21.98,21.99,21.96,21.98,12600.0,21.98,21.99,21.96,21.98,12600.0
2009-06-22 13:30:00,21.98,22.0,21.97,21.98,13800.0,21.98,22.0,21.97,21.98,13800.0
2009-06-22 13:35:00,21.98,21.99,21.98,21.98,2400.0,21.98,21.99,21.98,21.98,2400.0
2009-06-22 13:40:00,21.98,22.0,21.98,21.99,4000.0,21.98,22.0,21.98,21.99,4000.0
2009-06-22 13:45:00,21.99,21.99,21.97,21.98,3600.0,21.99,21.99,21.97,21.98,3600.0
2009-06-22 13:50:00,21.97,22.0,21.97,22.0,2600.0,21.97,22.0,21.97,22.0,2600.0
2009-06-22 13:55:00,21.98,21.98,21.97,21.98,1600.0,21.98,21.98,21.97,21.98,1600.0
2009-06-22 14:00:00,21.98,22.0,21.98,22.0,12400.0,21.98,22.0,21.98,22.0,12400.0
2009-06-22 14:05:00,22.0,22.0,22.0,22.0,2200.0,22.0,22.0,22.0,22.0,2200.0
2009-06-22 14:10:00,22.0,22.0,22.0,22.0,4200.0,22.0,22.0,22.0,22.0,4200.0
2009-06-22 14:15:00,22.0,22.0,22.0,22.0,9000.0,22.0,22.0,22.0,22.0,9000.0
2009-06-22 14:20:00,22.0,22.02,22.0,22.0,4600.0,22.0,22.02,22.0,22.0,4600.0
2009-06-22 14:25:00,22.0,22.0,22.0,22.0,1200.0,22.0,22.0,22.0,22.0,1200.0
2009-06-22 14:30:00,22.0,22.01,22.0,22.0,3800.0,22.0,22.01,22.0,22.0,3800.0
2009-06-22 14:35:00,22.0,22.04,22.0,22.02,11600.0,22.0,22.04,22.0,22.02,11600.0
2009-06-22 14:40:00,22.04,22.04,22.0,22.0,5000.0,22.04,22.04,22.0,22.0,5000.0
2009-06-22 14:45:00,22.01,22.03,21.99,22.02,6000.0,22.01,22.03,21.99,22.02,6000.0
2009-06-22 14:50:00,22.02,22.03,22.02,22.03,3800.0,22.02,22.03,22.02,22.03,3800.0
2009-06-22 14:55:00,22.03,22.03,21.99,22.0,10800.0,22.03,22.03,21.99,22.0,10800.0
2009-06-22 15:00:00,22.0,22.04,22.0,22.02,12400.0,22.0,22.04,22.0,22.02,12400.0
2009-06-22 15:05:00,22.01,22.01,21.98,21.99,10600.0,22.01,22.01,21.98,21.99,10600.0
2009-06-22 15:10:00,21.98,21.99,21.97,21.98,12400.0,21.98,21.99,21.97,21.98,12400.0
2009-06-22 15:15:00,22.0,22.0,21.98,22.0,17400.0,22.0,22.0,21.98,22.0,17400.0
2009-06-22 15:20:00,22.0,22.0,21.97,21.99,17800.0,22.0,22.0,21.97,21.99,17800.0
2009-06-22 15:25:00,21.99,22.02,21.99,22.01,16000.0,21.99,22.02,21.99,22.01,16000.0
2009-06-22 15:30:00,22.02,22.02,22.0,22.01,31400.0,22.02,22.02,22.0,22.01,31400.0
2009-06-22 15:35:00,22.0,22.02,22.0,22.02,28200.0,22.0,22.02,22.0,22.02,28200.0
2009-06-22 15:40:00,22.02,22.02,22.0,22.0,19600.0,22.02,22.02,22.0,22.0,19600.0
2009-06-22 15:45:00,22.0,22.04,22.0,22.03,16000.0,22.0,22.04,22.0,22.03,16000.0
2009-06-22 15:50:00,22.04,22.04,21.99,22.03,21800.0,22.04,22.04,21.99,22.03,21800.0
2009-06-22 15:55:00,22.03,22.03,21.93,21.98,36400.0,22.03,22.03,21.93,21.98,36400.0
2009-06-23 09:30:00,21.83,21.97,21.8,21.96,15400.0,21.83,21.97,21.8,21.96,15400.0
2009-06-23 09:35:00,21.92,21.98,21.92,21.96,16400.0,21.92,21.98,21.92,21.96,16400.0
2009-06-23 09:40:00,21.93,21.93,21.9,21.93,7400.0,21.93,21.93,21.9,21.93,7400.0
2009-06-23 09:45:00,21.93,21.95,21.92,21.95,9400.0,21.93,21.95,21.92,21.95,9400.0
2009-06-23 09:50:00,21.95,21.97,21.91,21.93,9200.0,21.95,21.97,21.91,21.93,9200.0
2009-06-23 09:55:00,21.93,21.93,21.89,21.9,5600.0,21.93,21.93,21.89,21.9,5600.0
2009-06-23 10:00:00,21.9,21.9,21.85,21.9,6800.0,21.9,21.9,21.85,21.9,6800.0
2009-06-23 10:05:00,21.9,21.9,21.84,21.87,8800.0,21.9,21.9,21.84,21.87,8800.0
2009-06-23 10:10:00,21.88,21.88,21.77,21.83,2800.0,21.88,21.88,21.77,21.83,2800.0
2009-06-23 10:15:00,21.83,21.85,21.83,21.85,1800.0,21.83,21.85,21.83,21.85,1800.0
2009-06-23 10:20:00,21.85,21.86,21.85,21.86,5600.0,21.85,21.86,21.85,21.86,5600.0
2009-06-23 10:25:00,21.85,21.85,21.83,21.84,2000.0,21.85,21.85,21.83,21.84,2000.0
2009-06-23 10:30:00,21.86,21.9,21.86,21.9,3400.0,21.86,21.9,21.86,21.9,3400.0
2009-06-23 10:35:00,21.9,21.9,21.83,21.83,4600.0,21.9,21.9,21.83,21.83,4600.0
2009-06-23 10:40:00,21.85,21.85,21.78,21.78,6200.0,21.85,21.85,21.78,21.78,6200.0
2009-06-23 10:45:00,21.8,21.81,21.79,21.81,1200.0,21.8,21.81,21.79,21.81,1200.0
2009-06-23 10:50:00,21.82,21.83,21.8,21.82,6000.0,21.82,21.83,21.8,21.82,6000.0
2009-06-23 10:55:00,21.83,21.86,21.82,21.86,2800.0,21.83,21.86,21.82,21.86,2800.0
2009-06-23 11:00:00,21.84,21.85,21.81,21.81,2600.0,21.84,21.85,21.81,21.81,2600.0
2009-06-23 11:05:00,21.8,21.8,21.77,21.78,2600.0,21.8,21.8,21.77,21.78,2600.0
2009-06-23 11:10:00,21.8,21.81,21.8,21.81,3200.0,21.8,21.81,21.8,21.81,3200.0
2009-06-23 11:15:00,21.81,21.83,21.8,21.83,2000.0,21.81,21.83,21.8,21.83,2000.0
2009-06-23 11:20:00,21.84,21.86,21.83,21.83,3200.0,21.84,21.86,21.83,21.83,3200.0
2009-06-23 11:25:00,21.85,21.88,21.85,21.86,4800.0,21.85,21.88,21.85,21.86,4800.0
2009-06-23 11:30:00,21.86,21.88,21.78,21.78,7800.0,21.86,21.88,21.78,21.78,7800.0
2009-06-23 11:35:00,21.82,21.83,21.81,21.82,2400.0,21.82,21.83,21.81,21.82,2400.0
2009-06-23 11:40:00,21.79,21.79,21.76,21.76,1600.0,21.79,21.79,21.76,21.76,1600.0
2009-06-23 11:45:00,21.75,21.76,21.74,21.75,1800.0,21.75,21.76,21.74,21.75,1800.0
2009-06-23 11:50:00,21.75,21.76,21.74,21.74,3200.0,21.75,21.76,21.74,21.74,3200.0
2009-06-23 11:55:00,21.74,21.75,21.74,21.75,5600.0,21.74,21.75,21.74,21.75,5600.0
2009-06-23 12:00:00,21.75,21.75,21.72,21.72,1000.0,21.75,21.75,21.72,21.72,1000.0
2009-06-23 12:05:00,21.73,21.73,21.71,21.73,5400.0,21.73,21.73,21.71,21.73,5400.0
2009-06-23 12:10:00,21.73,21.73,21.7,21.7,5400.0,21.73,21.73,21.7,21.7,5400.0
2009-06-23 12:15:00,21.71,21.71,21.7,21.7,800.0,21.71,21.71,21.7,21.7,800.0
2009-06-23 12:20:00,21.71,21.76,21.71,21.75,7600.0,21.71,21.76,21.71,21.75,7600.0
2009-06-23 12:25:00,21.73,21.73,21.71,21.71,800.0,21.73,21.73,21.71,21.71,800.0
2009-06-23 12:30:00,21.71,21.72,21.71,21.72,3000.0,21.71,21.72,21.71,21.72,3000.0
2009-06-23 12:35:00,21.73,21.78,21.72,21.73,4800.0,21.73,21.78,21.72,21.73,4800.0
2009-06-23 12:40:00,21.74,21.74,21.69,21.69,2800.0,21.74,21.74,21.69,21.69,2800.0
2009-06-23 12:45:00,21.71,21.73,21.71,21.71,4200.0,21.71,21.73,21.71,21.71,4200.0
2009-06-23 12:50:00,21.7,21.71,21.7,21.7,5400.0,21.7,21.71,21.7,21.7,5400.0
2009-06-23 12:55:00,21.7,21.71,21.7,21.71,1800.0,21.7,21.71,21.7,21.71,1800.0
2009-06-23 13:00:00,21.71,21.73,21.71,21.73,3400.0,21.71,21.73,21.71,21.73,3400.0
2009-06-23 13:05:00,21.75,21.75,21.72,21.72,5000.0,21.75,21.75,21.72,21.72,5000.0
2009-06-23 13:10:00,21.73,21.73,21.72,21.72,1000.0,21.73,21.73,21.72,21.72,1000.0
2009-06-23 13:15:00,21.73,21.76,21.73,21.75,3400.0,21.73,21.76,21.73,21.75,3400.0
2009-06-23 13:20:00,21.75,21.77,21.75,21.75,1600.0,21.75,21.77,21.75,21.75,1600.0
2009-06-23 13:25:00,21.75,21.78,21.75,21.77,9200.0,21.75,21.78,21.75,21.77,9200.0
2009-06-23 13:30:00,21.77,21.77,21.76,21.77,1200.0,21.77,21.77,21.76,21.77,1200.0
2009-06-23 13:35:00,21.77,21.8,21.75,21.8,14000.0,21.77,21.8,21.75,21.8,14000.0
2009-06-23 13:40:00,21.8,21.83,21.8,21.83,6200.0,21.8,21.83,21.8,21.83,6200.0
2009-06-23 13:45:00,21.82,21.83,21.82,21.82,1400.0,21.82,21.83,21.82,21.82,1400.0
2009-06-23 13:50:00,21.83,21.86,21.83,21.86,14000.0,21.83,21.86,21.83,21.86,14000.0
2009-06-23 13:55:00,21.85,21.86,21.85,21.86,4600.0,21.85,21.86,21.85,21.86,4600.0
2009-06-23 14:00:00,21.85,21.88,21.85,21.88,12200.0,21.85,21.88,21.85,21.88,12200.0
2009-06-23 14:05:00,21.86,21.9,21.86,21.86,29600.0,21.86,21.9,21.86,21.86,29600.0
2009-06-23 14:10:00,21.86,21.89,21.86,21.87,6400.0,21.86,21.89,21.86,21.87,6400.0
2009-06-23 14:15:00,21.88,21.91,21.87,21.91,11000.0,21.88,21.91,21.87,21.91,11000.0
2009-06-23 14:20:00,21.9,21.9,21.78,21.78,23400.0,21.9,21.9,21.78,21.78,23400.0
2009-06-23 14:25:00,21.78,21.78,21.74,21.74,5800.0,21.78,21.78,21.74,21.74,5800.0
2009-06-23 14:30:00,21.75,21.76,21.75,21.76,8000.0,21.75,21.76,21.75,21.76,8000.0
2009-06-23 14:35:00,21.75,21.78,21.75,21.77,10000.0,21.75,21.78,21.75,21.77,10000.0
2009-06-23 14:40:00,21.77,21.77,21.75,21.75,8000.0,21.77,21.77,21.75,21.75,8000.0
2009-06-23 14:45:00,21.76,21.78,21.75,21.78,3000.0,21.76,21.78,21.75,21.78,3000.0
2009-06-23 14:50:00,21.78,21.85,21.78,21.85,8400.0,21.78,21.85,21.78,21.85,8400.0
2009-06-23 14:55:00,21.85,21.85,21.81,21.84,6400.0,21.85,21.85,21.81,21.84,6400.0
2009-06-23 15:00:00,21.84,21.84,21.81,21.84,7600.0,21.84,21.84,21.81,21.84,7600.0
2009-06-23 15:05:00,21.85,21.85,21.84,21.84,3800.0,21.85,21.85,21.84,21.84,3800.0
2009-06-23 15:10:00,21.82,21.84,21.82,21.84,4200.0,21.82,21.84,21.82,21.84,4200.0
2009-06-23 15:15:00,21.85,21.86,21.85,21.85,3400.0,21.85,21.86,21.85,21.85,3400.0
2009-06-23 15:20:00,21.84,21.86,21.84,21.86,7000.0,21.84,21.86,21.84,21.86,7000.0
2009-06-23 15:25:00,21.86,21.9,21.86,21.89,12200.0,21.86,21.9,21.86,21.89,12200.0
2009-06-23 15:30:00,21.87,21.89,21.83,21.89,5600.0,21.87,21.89,21.83,21.89,5600.0
2009-06-23 15:35:00,21.89,21.91,21.89,21.9,5400.0,21.89,21.91,21.89,21.9,5400.0
2009-06-23 15:40:00,21.9,21.92,21.9,21.9,7000.0,21.9,21.92,21.9,21.9,7000.0
2009-06-23 15:45:00,21.91,21.93,21.88,21.93,13600.0,21.91,21.93,21.88,21.93,13600.0
2009-06-23 15:50:00,21.93,21.93,21.85,21.86,14600.0,21.93,21.93,21.85,21.86,14600.0
2009-06-23 15:55:00,21.85,21.86,21.81,21.82,19000.0,21.85,21.86,21.81,21.82,19000.0
2009-06-24 09:30:00,22.03,22.03,21.65,21.88,5600.0,22.03,22.03,21.65,21.88,5600.0
2009-06-24 09:35:00,21.9,21.9,21.77,21.79,5200.0,21.9,21.9,21.77,21.79,5200.0
2009-06-24 09:40:00,21.79,21.84,21.77,21.83,4600.0,21.79,21.84,21.77,21.83,4600.0
2009-06-24 09:45:00,21.82,21.86,21.82,21.86,2600.0,21.82,21.86,21.82,21.86,2600.0
2009-06-24 09:50:00,21.86,21.95,21.85,21.88,13000.0,21.86,21.95,21.85,21.88,13000.0
2009-06-24 09:55:00,21.93,21.93,21.84,21.86,30000.0,21.93,21.93,21.84,21.86,30000.0
2009-06-24 10:00:00,21.86,21.88,21.84,21.85,2400.0,21.86,21.88,21.84,21.85,2400.0
2009-06-24 10:05:00,21.86,21.92,21.86,21.88,8200.0,21.86,21.92,21.86,21.88,8200.0
2009-06-24 10:10:00,21.89,21.89,21.85,21.88,9400.0,21.89,21.89,21.85,21.88,9400.0
2009-06-24 10:15:00,21.88,21.9,21.87,21.9,9200.0,21.88,21.9,21.87,21.9,9200.0
2009-06-24 10:20:00,21.9,21.98,21.9,21.98,3200.0,21.9,21.98,21.9,21.98,3200.0
2009-06-24 10:25:00,22.0,22.0,21.96,21.96,2400.0,22.0,22.0,21.96,21.96,2400.0
2009-06-24 10:30:00,21.93,21.93,21.89,21.89,2000.0,21.93,21.93,21.89,21.89,2000.0
2009-06-24 10:35:00,21.93,21.96,21.92,21.96,3600.0,21.93,21.96,21.92,21.96,3600.0
2009-06-24 10:40:00,21.97,21.98,21.95,21.95,5200.0,21.97,21.98,21.95,21.95,5200.0
2009-06-24 10:45:00,21.95,22.06,21.95,22.06,12000.0,21.95,22.06,21.95,22.06,12000.0
2009-06-24 10:50:00,22.05,22.05,21.98,21.98,6800.0,22.05,22.05,21.98,21.98,6800.0
2009-06-24 10:55:00,21.96,21.97,21.96,21.97,2800.0,21.96,21.97,21.96,21.97,2800.0
2009-06-24 11:00:00,21.97,21.99,21.97,21.97,4400.0,21.97,21.99,21.97,21.97,4400.0
2009-06-24 11:05:00,21.96,21.96,21.93,21.93,3400.0,21.96,21.96,21.93,21.93,3400.0
2009-06-24 11:10:00,21.93,21.95,21.93,21.95,1800.0,21.93,21.95,21.93,21.95,1800.0
2009-06-24 11:15:00,21.96,21.97,21.95,21.95,1600.0,21.96,21.97,21.95,21.95,1600.0
2009-06-24 11:20:00,21.95,21.96,21.95,21.96,4400.0,21.95,21.96,21.95,21.96,4400.0
2009-06-24 11:25:00,21.95,21.96,21.95,21.95,2000.0,21.95,21.96,21.95,21.95,2000.0
2009-06-24 11:30:00,21.95,21.98,21.95,21.96,24400.0,21.95,21.98,21.95,21.96,24400.0
2009-06-24 11:35:00,21.97,21.98,21.95,21.95,3000.0,21.97,21.98,21.95,21.95,3000.0
2009-06-24 11:40:00,21.95,21.97,21.95,21.96,3600.0,21.95,21.97,21.95,21.96,3600.0
2009-06-24 11:45:00,21.96,21.96,21.95,21.96,3000.0,21.96,21.96,21.95,21.96,3000.0
2009-06-24 11:50:00,21.96,21.96,21.95,21.95,2000.0,21.96,21.96,21.95,21.95,2000.0
2009-06-24 11:55:00,21.95,21.96,21.95,21.96,3200.0,21.95,21.96,21.95,21.96,3200.0
2009-06-24 12:00:00,21.96,21.97,21.96,21.97,1800.0,21.96,21.97,21.96,21.97,1800.0
2009-06-24 12:05:00,21.96,21.97,21.96,21.97,3000.0,21.96,21.97,21.96,21.97,3000.0
2009-06-24 12:10:00,21.97,21.99,21.96,21.99,9600.0,21.97,21.99,21.96,21.99,9600.0
2009-06-24 12:15:00,22.0,22.0,22.0,22.0,2400.0,22.0,22.0,22.0,22.0,2400.0
2009-06-24 12:20:00,22.0,22.0,21.99,21.99,2000.0,22.0,22.0,21.99,21.99,2000.0
2009-06-24 12:25:00,22.0,22.01,21.99,22.0,6200.0,22.0,22.01,21.99,22.0,6200.0
2009-06-24 12:30:00,22.0,22.01,22.0,22.01,1400.0,22.0,22.01,22.0,22.01,1400.0
2009-06-24 12:35:00,22.01,22.01,22.01,22.01,600.0,22.01,22.01,22.01,22.01,600.0
2009-06-24 12:40:00,22.01,22.02,22.01,22.02,2800.0,22.01,22.02,22.01,22.02,2800.0
2009-06-24 12:45:00,22.02,22.04,22.02,22.04,5800.0,22.02,22.04,22.02,22.04,5800.0
2009-06-24 12:50:00,22.03,22.03,22.0,22.0,6400.0,22.03,22.03,22.0,22.0,6400.0
2009-06-24 12:55:00,22.0,22.0,21.99,21.99,7800.0,22.0,22.0,21.99,21.99,7800.0
2009-06-24 13:00:00,21.98,21.99,21.95,21.97,12000.0,21.98,21.99,21.95,21.97,12000.0
2009-06-24 13:05:00,21.99,22.01,21.99,22.01,1200.0,21.99,22.01,21.99,22.01,1200.0
2009-06-24 13:10:00,22.03,22.03,22.03,22.03,2400.0,22.03,22.03,22.03,22.03,2400.0
2009-06-24 13:15:00,22.03,22.03,22.03,22.03,600.0,22.03,22.03,22.03,22.03,600.0
2009-06-24 13:20:00,22.03,22.03,22.02,22.03,1800.0,22.03,22.03,22.02,22.03,1800.0
2009-06-24 13:25:00,22.03,22.05,22.03,22.05,2600.0,22.03,22.05,22.03,22.05,2600.0
2009-06-24 13:30:00,22.05,22.05,22.04,22.05,11600.0,22.05,22.05,22.04,22.05,11600.0
2009-06-24 13:35:00,22.05,22.08,22.05,22.08,3400.0,22.05,22.08,22.05,22.08,3400.0
2009-06-24 13:40:00,22.08,22.08,22.08,22.08,1200.0,22.08,22.08,22.08,22.08,1200.0
2009-06-24 13:45:00,22.08,22.09,22.08,22.08,2400.0,22.08,22.09,22.08,22.08,2400.0
2009-06-24 13:50:00,22.08,22.09,22.07,22.09,2600.0,22.08,22.09,22.07,22.09,2600.0
2009-06-24 13:55:00,22.09,22.11,22.09,22.11,2400.0,22.09,22.11,22.09,22.11,2400.0
2009-06-24 14:00:00,22.11,22.11,22.11,22.11,2000.0,22.11,22.11,22.11,22.11,2000.0
2009-06-24 14:05:00,22.11,22.11,22.11,22.11,1600.0,22.11,22.11,22.11,22.11,1600.0
2009-06-24 14:10:00,22.11,22.13,22.11,22.11,6800.0,22.11,22.13,22.11,22.11,6800.0
2009-06-24 14:15:00,22.11,22.14,22.08,22.1,9800.0,22.11,22.14,22.08,22.1,9800.0
2009-06-24 14:20:00,22.1,22.12,22.03,22.09,7800.0,22.1,22.12,22.03,22.09,7800.0
2009-06-24 14:25:00,22.11,22.11,22.02,22.02,7600.0,22.11,22.11,22.02,22.02,7600.0
2009-06-24 14:30:00,22.02,22.03,21.99,22.02,7000.0,22.02,22.03,21.99,22.02,7000.0
2009-06-24 14:35:00,22.03,22.03,21.97,21.97,1600.0,22.03,22.03,21.97,21.97,1600.0
2009-06-24 14:40:00,21.97,22.0,21.97,21.98,4600.0,21.97,22.0,21.97,21.98,4600.0
2009-06-24 14:45:00,22.0,22.02,21.98,21.99,2400.0,22.0,22.02,21.98,21.99,2400.0
2009-06-24 14:50:00,21.98,22.03,21.98,22.03,3200.0,21.98,22.03,21.98,22.03,3200.0
2009-06-24 14:55:00,22.03,22.05,22.0,22.0,5400.0,22.03,22.05,22.0,22.0,5400.0
2009-06-24 15:00:00,22.0,22.02,22.0,22.0,5600.0,22.0,22.02,22.0,22.0,5600.0
2009-06-24 15:05:00,22.0,22.0,21.92,21.92,5800.0,22.0,22.0,21.92,21.92,5800.0
2009-06-24 15:10:00,21.91,21.95,21.91,21.95,6800.0,21.91,21.95,21.91,21.95,6800.0
2009-06-24 15:15:00,21.98,21.98,21.95,21.97,8000.0,21.98,21.98,21.95,21.97,8000.0
2009-06-24 15:20:00,21.97,22.02,21.97,22.01,4600.0,21.97,22.02,21.97,22.01,4600.0
2009-06-24 15:25:00,22.01,22.02,21.99,22.01,4000.0,22.01,22.02,21.99,22.01,4000.0
2009-06-24 15:30:00,22.02,22.05,22.02,22.04,8600.0,22.02,22.05,22.02,22.04,8600.0
2009-06-24 15:35:00,22.04,22.06,22.03,22.05,3600.0,22.04,22.06,22.03,22.05,3600.0
2009-06-24 15:40:00,22.06,22.06,22.02,22.04,12000.0,22.06,22.06,22.02,22.04,12000.0
2009-06-24 15:45:00,22.04,22.08,22.03,22.08,7200.0,22.04,22.08,22.03,22.08,7200.0
2009-06-24 15:50:00,22.07,22.07,22.03,22.04,8800.0,22.07,22.07,22.03,22.04,8800.0
2009-06-24 15:55:00,22.03,22.07,22.02,22.05,17200.0,22.03,22.07,22.02,22.05,17200.0
2009-06-25 09:30:00,21.95,21.95,21.86,21.95,9600.0,21.95,21.95,21.86,21.95,9600.0
2009-06-25 09:35:00,22.03,22.07,21.98,22.0,15800.0,22.03,22.07,21.98,22.0,15800.0
2009-06-25 09:40:00,22.05,22.06,22.04,22.06,5800.0,22.05,22.06,22.04,22.06,5800.0
2009-06-25 09:45:00,22.08,22.08,21.97,21.97,18400.0,22.08,22.08,21.97,21.97,18400.0
2009-06-25 09:50:00,21.97,22.05,21.95,22.04,15200.0,21.97,22.05,21.95,22.04,15200.0
2009-06-25 09:55:00,22.04,22.11,22.04,22.11,6600.0,22.04,22.11,22.04,22.11,6600.0
2009-06-25 10:00:00,22.09,22.25,22.08,22.24,69200.0,22.09,22.25,22.08,22.24,69200.0
2009-06-25 10:05:00,22.23,22.32,22.23,22.28,3600.0,22.23,22.32,22.23,22.28,3600.0
2009-06-25 10:10:00,22.3,22.38,22.29,22.38,23400.0,22.3,22.38,22.29,22.38,23400.0
2009-06-25 10:15:00,22.38,22.5,22.37,22.5,44200.0,22.38,22.5,22.37,22.5,44200.0
2009-06-25 10:20:00,22.5,22.5,22.46,22.46,71600.0,22.5,22.5,22.46,22.46,71600.0
2009-06-25 10:25:00,22.5,22.55,22.5,22.52,1600.0,22.5,22.55,22.5,22.52,1600.0
2009-06-25 10:30:00,22.5,22.53,22.5,22.5,2600.0,22.5,22.53,22.5,22.5,2600.0
2009-06-25 10:35:00,22.53,22.59,22.53,22.56,3800.0,22.53,22.59,22.53,22.56,3800.0
2009-06-25 10:40:00,22.54,22.55,22.53,22.55,2200.0,22.54,22.55,22.53,22.55,2200.0
2009-06-25 10:45:00,22.53,22.55,22.53,22.55,3200.0,22.53,22.55,22.53,22.55,3200.0
2009-06-25 10:50:00,22.55,22.59,22.55,22.59,2800.0,22.55,22.59,22.55,22.59,2800.0
2009-06-25 10:55:00,22.6,22.64,22.57,22.63,5800.0,22.6,22.64,22.57,22.63,5800.0
2009-06-25 11:00:00,22.61,22.66,22.6,22.65,3600.0,22.61,22.66,22.6,22.65,3600.0
2009-06-25 11:05:00,22.63,22.64,22.63,22.63,1400.0,22.63,22.64,22.63,22.63,1400.0
2009-06-25 11:10:00,22.63,22.65,22.61,22.65,5800.0,22.63,22.65,22.61,22.65,5800.0
2009-06-25 11:15:00,22.65,22.7,22.64,22.69,8800.0,22.65,22.7,22.64,22.69,8800.0
2009-06-25 11:20:00,22.7,22.77,22.7,22.77,15200.0,22.7,22.77,22.7,22.77,15200.0
2009-06-25 11:25:00,22.76,22.83,22.76,22.83,9400.0,22.76,22.83,22.76,22.83,9400.0
2009-06-25 11:30:00,22.84,22.86,22.82,22.86,5800.0,22.84,22.86,22.82,22.86,5800.0
2009-06-25 11:35:00,22.87,22.92,22.87,22.89,3200.0,22.87,22.92,22.87,22.89,3200.0
2009-06-25 11:40:00,22.91,22.96,22.91,22.93,6800.0,22.91,22.96,22.91,22.93,6800.0
2009-06-25 11:45:00,22.92,22.97,22.9,22.93,8400.0,22.92,22.97,22.9,22.93,8400.0
2009-06-25 11:50:00,22.94,22.97,22.92,22.97,18800.0,22.94,22.97,22.92,22.97,18800.0
2009-06-25 11:55:00,22.96,23.0,22.93,23.0,8200.0,22.96,23.0,22.93,23.0,8200.0
2009-06-25 12:00:00,23.0,23.0,22.95,22.97,7200.0,23.0,23.0,22.95,22.97,7200.0
2009-06-25 12:05:00,22.99,23.05,22.99,23.03,21200.0,22.99,23.05,22.99,23.03,21200.0
2009-06-25 12:10:00,23.01,23.04,23.0,23.02,2600.0,23.01,23.04,23.0,23.02,2600.0
2009-06-25 12:15:00,23.01,23.04,23.0,23.04,3200.0,23.01,23.04,23.0,23.04,3200.0
2009-06-25 12:20:00,23.02,23.08,23.02,23.07,7000.0,23.02,23.08,23.02,23.07,7000.0
2009-06-25 12:25:00,23.07,23.07,23.05,23.06,3400.0,23.07,23.07,23.05,23.06,3400.0
2009-06-25 12:30:00,23.06,23.07,23.03,23.03,3800.0,23.06,23.07,23.03,23.03,3800.0
2009-06-25 12:35:00,23.03,23.05,23.03,23.05,2800.0,23.03,23.05,23.03,23.05,2800.0
2009-06-25 12:40:00,23.05,23.07,23.02,23.07,21200.0,23.05,23.07,23.02,23.07,21200.0
2009-06-25 12:45:00,23.06,23.1,23.06,23.07,8000.0,23.06,23.1,23.06,23.07,8000.0
2009-06-25 12:50:00,23.05,23.06,23.02,23.03,14200.0,23.05,23.06,23.02,23.03,14200.0
2009-06-25 12:55:00,23.0,23.0,22.97,22.97,2800.0,23.0,23.0,22.97,22.97,2800.0
2009-06-25 13:00:00,22.97,22.98,22.95,22.97,4800.0,22.97,22.98,22.95,22.97,4800.0
2009-06-25 13:05:00,22.98,23.04,22.98,23.03,16400.0,22.98,23.04,22.98,23.03,16400.0
2009-06-25 13:10:00,23.03,23.03,22.97,23.03,23000.0,23.03,23.03,22.97,23.03,23000.0
2009-06-25 13:15:00,23.02,23.08,23.02,23.03,17200.0,23.02,23.08,23.02,23.03,17200.0
2009-06-25 13:20:00,23.04,23.09,23.0,23.08,28400.0,23.04,23.09,23.0,23.08,28400.0
2009-06-25 13:25:00,23.08,23.09,23.07,23.07,2000.0,23.08,23.09,23.07,23.07,2000.0
2009-06-25 13:30:00,23.07,23.09,23.07,23.08,3800.0,23.07,23.09,23.07,23.08,3800.0
2009-06-25 13:35:00,23.08,23.09,23.08,23.08,1600.0,23.08,23.09,23.08,23.08,1600.0
2009-06-25 13:40:00,23.08,23.08,23.01,23.01,3000.0,23.08,23.08,23.01,23.01,3000.0
2009-06-25 13:45:00,23.0,23.02,23.0,23.01,1600.0,23.0,23.02,23.0,23.01,1600.0
2009-06-25 13:50:00,23.02,23.04,23.0,23.04,4600.0,23.02,23.04,23.0,23.04,4600.0
2009-06-25 13:55:00,23.04,23.04,22.99,23.0,23800.0,23.04,23.04,22.99,23.0,23800.0
2009-06-25 14:00:00,23.02,23.03,22.95,22.96,8600.0,23.02,23.03,22.95,22.96,8600.0
2009-06-25 14:05:00,22.97,22.99,22.97,22.97,1200.0,22.97,22.99,22.97,22.97,1200.0
2009-06-25 14:10:00,22.97,22.97,22.92,22.92,4000.0,22.97,22.97,22.92,22.92,4000.0
2009-06-25 14:15:00,22.91,22.92,22.87,22.88,9200.0,22.91,22.92,22.87,22.88,9200.0
2009-06-25 14:20:00,22.89,22.92,22.89,22.91,4800.0,22.89,22.92,22.89,22.91,4800.0
2009-06-25 14:25:00,22.91,22.96,22.91,22.96,5800.0,22.91,22.96,22.91,22.96,5800.0
2009-06-25 14:30:00,22.96,22.96,22.93,22.95,4400.0,22.96,22.96,22.93,22.95,4400.0
2009-06-25 14:35:00,22.95,22.98,22.95,22.95,4600.0,22.95,22.98,22.95,22.95,4600.0
2009-06-25 14:40:00,22.97,22.99,22.94,22.99,5400.0,22.97,22.99,22.94,22.99,5400.0
2009-06-25 14:45:00,22.99,23.02,22.99,23.01,6000.0,22.99,23.02,22.99,23.01,6000.0
2009-06-25 14:50:00,23.01,23.02,22.98,23.0,9200.0,23.01,23.02,22.98,23.0,9200.0
2009-06-25 14:55:00,23.0,23.02,22.99,23.0,7400.0,23.0,23.02,22.99,23.0,7400.0
2009-06-25 15:00:00,22.99,23.0,22.96,22.97,12000.0,22.99,23.0,22.96,22.97,12000.0
2009-06-25 15:05:00,22.97,23.03,22.97,23.03,9400.0,22.97,23.03,22.97,23.03,9400.0
2009-06-25 15:10:00,23.03,23.04,23.0,23.02,6200.0,23.03,23.04,23.0,23.02,6200.0
2009-06-25 15:15:00,23.02,23.02,22.93,22.97,5400.0,23.02,23.02,22.93,22.97,5400.0
2009-06-25 15:20:00,22.99,23.02,22.99,23.02,10000.0,22.99,23.02,22.99,23.02,10000.0
2009-06-25 15:25:00,23.02,23.06,23.0,23.06,9200.0,23.02,23.06,23.0,23.06,9200.0
2009-06-25 15:30:00,23.04,23.04,22.96,22.96,11200.0,23.04,23.04,22.96,22.96,11200.0
2009-06-25 15:35:00,22.96,22.96,22.85,22.86,27200.0,22.96,22.96,22.85,22.86,27200.0
2009-06-25 15:40:00,22.86,22.89,22.83,22.89,12000.0,22.86,22.89,22.83,22.89,12000.0
2009-06-25 15:45:00,22.91,22.99,22.89,22.97,14000.0,22.91,22.99,22.89,22.97,14000.0
2009-06-25 15:50:00,22.96,22.97,22.95,22.97,9400.0,22.96,22.97,22.95,22.97,9400.0
2009-06-25 15:55:00,22.97,23.04,22.97,23.03,29000.0,22.97,23.04,22.97,23.03,29000.0
2009-06-26 09:30:00,23.0,23.06,22.91,22.91,10000.0,23.0,23.06,22.91,22.91,10000.0
2009-06-26 09:35:00,22.87,22.88,22.81,22.82,4200.0,22.87,22.88,22.81,22.82,4200.0
2009-06-26 09:40:00,22.83,22.83,22.78,22.78,5200.0,22.83,22.83,22.78,22.78,5200.0
2009-06-26 09:45:00,22.77,22.81,22.76,22.78,6800.0,22.77,22.81,22.76,22.78,6800.0
2009-06-26 09:50:00,22.78,22.78,22.71,22.74,5400.0,22.78,22.78,22.71,22.74,5400.0
2009-06-26 09:55:00,22.75,22.75,22.61,22.61,1200.0,22.75,22.75,22.61,22.61,1200.0
2009-06-26 10:00:00,22.63,22.7,22.63,22.7,4000.0,22.63,22.7,22.63,22.7,4000.0
2009-06-26 10:05:00,22.69,22.73,22.65,22.66,2600.0,22.69,22.73,22.65,22.66,2600.0
2009-06-26 10:10:00,22.67,22.71,22.65,22.68,4000.0,22.67,22.71,22.65,22.68,4000.0
2009-06-26 10:15:00,22.73,22.75,22.71,22.75,1600.0,22.73,22.75,22.71,22.75,1600.0
2009-06-26 10:20:00,22.71,22.82,22.71,22.81,2000.0,22.71,22.82,22.71,22.81,2000.0
2009-06-26 10:25:00,22.8,22.8,22.79,22.79,600.0,22.8,22.8,22.79,22.79,600.0
2009-06-26 10:30:00,22.77,22.79,22.77,22.79,3200.0,22.77,22.79,22.77,22.79,3200.0
2009-06-26 10:35:00,22.79,22.8,22.75,22.75,2800.0,22.79,22.8,22.75,22.75,2800.0
2009-06-26 10:40:00,22.75,22.75,22.68,22.68,12800.0,22.75,22.75,22.68,22.68,12800.0
2009-06-26 10:45:00,22.68,22.76,22.67,22.7,48000.0,22.68,22.76,22.67,22.7,48000.0
2009-06-26 10:50:00,22.7,22.72,22.7,22.72,16800.0,22.7,22.72,22.7,22.72,16800.0
2009-06-26 10:55:00,22.71,22.74,22.71,22.74,600.0,22.71,22.74,22.71,22.74,600.0
2009-06-26 11:00:00,22.74,22.74,22.7,22.72,3800.0,22.74,22.74,22.7,22.72,3800.0
2009-06-26 11:05:00,22.72,22.74,22.71,22.74,1400.0,22.72,22.74,22.71,22.74,1400.0
2009-06-26 11:10:00,22.73,22.75,22.73,22.75,1600.0,22.73,22.75,22.73,22.75,1600.0
2009-06-26 11:15:00,22.74,22.74,22.72,22.72,1800.0,22.74,22.74,22.72,22.72,1800.0
2009-06-26 11:20:00,22.71,22.74,22.71,22.74,3600.0,22.71,22.74,22.71,22.74,3600.0
2009-06-26 11:25:00,22.73,22.74,22.73,22.73,600.0,22.73,22.74,22.73,22.73,600.0
2009-06-26 11:30:00,22.73,22.76,22.73,22.76,1800.0,22.73,22.76,22.73,22.76,1800.0
2009-06-26 11:35:00,22.77,22.8,22.77,22.79,13000.0,22.77,22.8,22.77,22.79,13000.0
2009-06-26 11:40:00,22.77,22.78,22.75,22.76,5600.0,22.77,22.78,22.75,22.76,5600.0
2009-06-26 11:45:00,22.75,22.75,22.72,22.72,1600.0,22.75,22.75,22.72,22.72,1600.0
2009-06-26 11:50:00,22.71,22.71,22.7,22.7,7200.0,22.71,22.71,22.7,22.7,7200.0
2009-06-26 11:55:00,22.71,22.71,22.7,22.7,800.0,22.71,22.71,22.7,22.7,800.0
2009-06-26 12:00:00,22.7,22.73,22.7,22.73,1400.0,22.7,22.73,22.7,22.73,1400.0
2009-06-26 12:05:00,22.75,22.77,22.74,22.75,1800.0,22.75,22.77,22.74,22.75,1800.0
2009-06-26 12:10:00,22.75,22.75,22.75,22.75,600.0,22.75,22.75,22.75,22.75,600.0
2009-06-26 12:15:00,22.75,22.77,22.75,22.75,2200.0,22.75,22.77,22.75,22.75,2200.0
2009-06-26 12:20:00,22.73,22.74,22.73,22.74,400.0,22.73,22.74,22.73,22.74,400.0
2009-06-26 12:25:00,22.74,22.74,22.73,22.74,1800.0,22.74,22.74,22.73,22.74,1800.0
2009-06-26 12:30:00,22.75,22.75,22.72,22.72,1200.0,22.75,22.75,22.72,22.72,1200.0
2009-06-26 12:35:00,22.73,22.74,22.73,22.74,1400.0,22.73,22.74,22.73,22.74,1400.0
2009-06-26 12:40:00,22.75,22.78,22.75,22.78,4400.0,22.75,22.78,22.75,22.78,4400.0
2009-06-26 12:45:00,22.77,22.77,22.77,22.77,800.0,22.77,22.77,22.77,22.77,800.0
2009-06-26 12:50:00,22.78,22.78,22.75,22.77,4200.0,22.78,22.78,22.75,22.77,4200.0
2009-06-26 12:55:00,22.78,22.78,22.76,22.76,800.0,22.78,22.78,22.76,22.76,800.0
2009-06-26 13:00:00,22.77,22.77,22.77,22.77,1000.0,22.77,22.77,22.77,22.77,1000.0
2009-06-26 13:05:00,22.77,22.77,22.77,22.77,600.0,22.77,22.77,22.77,22.77,600.0
2009-06-26 13:10:00,22.77,22.78,22.77,22.77,1000.0,22.77,22.78,22.77,22.77,1000.0
2009-06-26 13:15:00,22.78,22.79,22.77,22.79,2000.0,22.78,22.79,22.77,22.79,2000.0
2009-06-26 13:20:00,22.78,22.79,22.78,22.79,1200.0,22.78,22.79,22.78,22.79,1200.0
2009-06-26 13:25:00,22.79,22.82,22.79,22.82,2000.0,22.79,22.82,22.79,22.82,2000.0
2009-06-26 13:30:00,22.82,22.82,22.79,22.79,4000.0,22.82,22.82,22.79,22.79,4000.0
2009-06-26 13:35:00,22.8,22.8,22.78,22.8,1400.0,22.8,22.8,22.78,22.8,1400.0
2009-06-26 13:40:00,22.82,22.85,22.81,22.84,1800.0,22.82,22.85,22.81,22.84,1800.0
2009-06-26 13:45:00,22.85,22.88,22.85,22.87,6000.0,22.85,22.88,22.85,22.87,6000.0
2009-06-26 13:50:00,22.87,22.89,22.87,22.89,3400.0,22.87,22.89,22.87,22.89,3400.0
2009-06-26 13:55:00,22.89,22.95,22.89,22.91,33400.0,22.89,22.95,22.89,22.91,33400.0
2009-06-26 14:00:00,22.91,22.92,22.88,22.89,7400.0,22.91,22.92,22.88,22.89,7400.0
2009-06-26 14:05:00,22.89,22.95,22.89,22.95,4200.0,22.89,22.95,22.89,22.95,4200.0
2009-06-26 14:10:00,22.93,22.93,22.92,22.93,3000.0,22.93,22.93,22.92,22.93,3000.0
2009-06-26 14:15:00,22.91,22.91,22.88,22.88,4600.0,22.91,22.91,22.88,22.88,4600.0
2009-06-26 14:20:00,22.88,22.89,22.88,22.88,2800.0,22.88,22.89,22.88,22.88,2800.0
2009-06-26 14:25:00,22.88,22.88,22.88,22.88,6600.0,22.88,22.88,22.88,22.88,6600.0
2009-06-26 14:30:00,22.88,22.88,22.88,22.88,4000.0,22.88,22.88,22.88,22.88,4000.0
2009-06-26 14:35:00,22.88,22.9,22.86,22.89,15200.0,22.88,22.9,22.86,22.89,15200.0
2009-06-26 14:40:00,22.89,22.9,22.86,22.89,19400.0,22.89,22.9,22.86,22.89,19400.0
2009-06-26 14:45:00,22.9,22.91,22.9,22.91,1400.0,22.9,22.91,22.9,22.91,1400.0
2009-06-26 14:50:00,22.91,22.96,22.91,22.96,2600.0,22.91,22.96,22.91,22.96,2600.0
2009-06-26 14:55:00,22.96,22.96,22.93,22.93,4200.0,22.96,22.96,22.93,22.93,4200.0
2009-06-26 15:00:00,22.95,22.97,22.95,22.97,3400.0,22.95,22.97,22.95,22.97,3400.0
2009-06-26 15:05:00,22.99,23.0,22.99,22.99,3800.0,22.99,23.0,22.99,22.99,3800.0
2009-06-26 15:10:00,22.99,23.0,22.98,22.99,2200.0,22.99,23.0,22.98,22.99,2200.0
2009-06-26 15:15:00,22.99,22.99,22.9,22.91,19800.0,22.99,22.99,22.9,22.91,19800.0
2009-06-26 15:20:00,22.92,22.95,22.9,22.93,5000.0,22.92,22.95,22.9,22.93,5000.0
2009-06-26 15:25:00,22.92,22.96,22.91,22.95,2000.0,22.92,22.96,22.91,22.95,2000.0
2009-06-26 15:30:00,22.94,23.0,22.93,22.96,7200.0,22.94,23.0,22.93,22.96,7200.0
2009-06-26 15:35:00,22.96,22.98,22.93,22.94,4600.0,22.96,22.98,22.93,22.94,4600.0
2009-06-26 15:40:00,22.96,23.03,22.96,23.03,16200.0,22.96,23.03,22.96,23.03,16200.0
2009-06-26 15:45:00,23.03,23.06,23.03,23.04,5800.0,23.03,23.06,23.03,23.04,5800.0
2009-06-26 15:50:00,23.06,23.23,23.04,23.07,76400.0,23.06,23.23,23.04,23.07,76400.0
2009-06-26 15:55:00,23.08,23.11,23.02,23.04,23000.0,23.08,23.11,23.02,23.04,23000.0
2009-06-29 09:30:00,23.06,23.11,22.97,23.0,8000.0,23.06,23.11,22.97,23.0,8000.0
2009-06-29 09:35:00,23.0,23.0,22.95,22.95,2600.0,23.0,23.0,22.95,22.95,2600.0
2009-06-29 09:40:00,22.93,23.0,22.93,22.94,4600.0,22.93,23.0,22.93,22.94,4600.0
2009-06-29 09:45:00,22.92,22.93,22.89,22.89,3400.0,22.92,22.93,22.89,22.89,3400.0
2009-06-29 09:50:00,22.86,22.86,22.83,22.85,1800.0,22.86,22.86,22.83,22.85,1800.0
2009-06-29 09:55:00,22.85,22.88,22.83,22.86,4200.0,22.85,22.88,22.83,22.86,4200.0
2009-06-29 10:00:00,22.86,22.9,22.81,22.81,5200.0,22.86,22.9,22.81,22.81,5200.0
2009-06-29 10:05:00,22.81,22.86,22.78,22.86,3800.0,22.81,22.86,22.78,22.86,3800.0
2009-06-29 10:10:00,22.88,22.93,22.88,22.91,2200.0,22.88,22.93,22.88,22.91,2200.0
2009-06-29 10:15:00,22.92,22.96,22.92,22.96,2400.0,22.92,22.96,22.92,22.96,2400.0
2009-06-29 10:20:00,23.0,23.02,22.93,22.95,4000.0,23.0,23.02,22.93,22.95,4000.0
2009-06-29 10:25:00,22.93,22.95,22.93,22.95,4200.0,22.93,22.95,22.93,22.95,4200.0
2009-06-29 10:30:00,22.95,22.98,22.94,22.97,6200.0,22.95,22.98,22.94,22.97,6200.0
2009-06-29 10:35:00,22.99,23.05,22.98,23.05,3800.0,22.99,23.05,22.98,23.05,3800.0
2009-06-29 10:40:00,23.04,23.04,23.03,23.04,1400.0,23.04,23.04,23.03,23.04,1400.0
2009-06-29 10:45:00,23.03,23.08,23.03,23.05,4200.0,23.03,23.08,23.03,23.05,4200.0
2009-06-29 10:50:00,23.05,23.06,23.05,23.06,400.0,23.05,23.06,23.05,23.06,400.0
2009-06-29 10:55:00,23.05,23.08,23.05,23.07,4800.0,23.05,23.08,23.05,23.07,4800.0
2009-06-29 11:00:00,23.07,23.08,23.07,23.08,1400.0,23.07,23.08,23.07,23.08,1400.0
2009-06-29 11:05:00,23.09,23.09,23.08,23.09,1200.0,23.09,23.09,23.08,23.09,1200.0
2009-06-29 11:10:00,23.08,23.11,23.08,23.1,3200.0,23.08,23.11,23.08,23.1,3200.0
2009-06-29 11:15:00,23.1,23.1,23.09,23.1,2400.0,23.1,23.1,23.09,23.1,2400.0
2009-06-29 11:20:00,23.11,23.11,23.09,23.1,1000.0,23.11,23.11,23.09,23.1,1000.0
2009-06-29 11:25:00,23.09,23.11,23.09,23.1,1000.0,23.09,23.11,23.09,23.1,1000.0
2009-06-29 11:30:00,23.09,23.1,23.09,23.09,1000.0,23.09,23.1,23.09,23.09,1000.0
2009-06-29 11:35:00,23.08,23.08,23.05,23.06,2000.0,23.08,23.08,23.05,23.06,2000.0
2009-06-29 11:40:00,23.06,23.09,23.06,23.09,1000.0,23.06,23.09,23.06,23.09,1000.0
2009-06-29 11:45:00,23.11,23.11,23.1,23.1,800.0,23.11,23.11,23.1,23.1,800.0
2009-06-29 11:50:00,23.1,23.1,23.1,23.1,0.0,23.1,23.1,23.1,23.1,0.0
2009-06-29 11:55:00,23.12,23.13,23.11,23.13,1400.0,23.12,23.13,23.11,23.13,1400.0
2009-06-29 12:00:00,23.15,23.15,23.14,23.14,1000.0,23.15,23.15,23.14,23.14,1000.0
2009-06-29 12:05:00,23.13,23.13,23.13,23.13,800.0,23.13,23.13,23.13,23.13,800.0
2009-06-29 12:10:00,23.13,23.13,23.12,23.12,1600.0,23.13,23.13,23.12,23.12,1600.0
2009-06-29 12:15:00,23.12,23.13,23.11,23.13,2000.0,23.12,23.13,23.11,23.13,2000.0
2009-06-29 12:20:00,23.15,23.15,23.15,23.15,1000.0,23.15,23.15,23.15,23.15,1000.0
2009-06-29 12:25:00,23.15,23.18,23.15,23.18,1200.0,23.15,23.18,23.15,23.18,1200.0
2009-06-29 12:30:00,23.2,23.2,23.19,23.2,2600.0,23.2,23.2,23.19,23.2,2600.0
2009-06-29 12:35:00,23.2,23.21,23.18,23.19,3800.0,23.2,23.21,23.18,23.19,3800.0
2009-06-29 12:40:00,23.21,23.23,23.2,23.23,1000.0,23.21,23.23,23.2,23.23,1000.0
2009-06-29 12:45:00,23.2,23.2,23.18,23.18,2400.0,23.2,23.2,23.18,23.18,2400.0
2009-06-29 12:50:00,23.18,23.18,23.17,23.17,1000.0,23.18,23.18,23.17,23.17,1000.0
2009-06-29 12:55:00,23.16,23.16,23.12,23.14,12200.0,23.16,23.16,23.12,23.14,12200.0
2009-06-29 13:00:00,23.14,23.16,23.13,23.16,12800.0,23.14,23.16,23.13,23.16,12800.0
2009-06-29 13:05:00,23.15,23.15,23.14,23.15,800.0,23.15,23.15,23.14,23.15,800.0
2009-06-29 13:10:00,23.13,23.18,23.11,23.14,11600.0,23.13,23.18,23.11,23.14,11600.0
2009-06-29 13:15:00,23.14,23.14,23.12,23.14,5800.0,23.14,23.14,23.12,23.14,5800.0
2009-06-29 13:20:00,23.15,23.16,23.14,23.14,2200.0,23.15,23.16,23.14,23.14,2200.0
2009-06-29 13:25:00,23.14,23.14,23.08,23.11,9400.0,23.14,23.14,23.08,23.11,9400.0
2009-06-29 13:30:00,23.1,23.1,23.1,23.1,200.0,23.1,23.1,23.1,23.1,200.0
2009-06-29 13:35:00,23.1,23.1,23.09,23.1,600.0,23.1,23.1,23.09,23.1,600.0
2009-06-29 13:40:00,23.1,23.1,23.1,23.1,400.0,23.1,23.1,23.1,23.1,400.0
2009-06-29 13:45:00,23.1,23.1,23.07,23.07,2400.0,23.1,23.1,23.07,23.07,2400.0
2009-06-29 13:50:00,23.07,23.07,23.04,23.04,2600.0,23.07,23.07,23.04,23.04,2600.0
2009-06-29 13:55:00,23.07,23.07,23.07,23.07,200.0,23.07,23.07,23.07,23.07,200.0
2009-06-29 14:00:00,23.08,23.08,23.06,23.06,1400.0,23.08,23.08,23.06,23.06,1400.0
2009-06-29 14:05:00,23.05,23.06,23.04,23.04,800.0,23.05,23.06,23.04,23.04,800.0
2009-06-29 14:10:00,23.06,23.08,23.06,23.06,1200.0,23.06,23.08,23.06,23.06,1200.0
2009-06-29 14:15:00,23.08,23.09,23.06,23.09,4200.0,23.08,23.09,23.06,23.09,4200.0
2009-06-29 14:20:00,23.1,23.1,23.09,23.09,2000.0,23.1,23.1,23.09,23.09,2000.0
2009-06-29 14:25:00,23.09,23.1,23.09,23.1,400.0,23.09,23.1,23.09,23.1,400.0
2009-06-29 14:30:00,23.11,23.11,23.11,23.11,400.0,23.11,23.11,23.11,23.11,400.0
2009-06-29 14:35:00,23.12,23.12,23.1,23.1,1800.0,23.12,23.12,23.1,23.1,1800.0
2009-06-29 14:40:00,23.1,23.1,23.1,23.1,1200.0,23.1,23.1,23.1,23.1,1200.0
2009-06-29 14:45:00,23.11,23.12,23.11,23.12,600.0,23.11,23.12,23.11,23.12,600.0
2009-06-29 14:50:00,23.11,23.11,23.1,23.1,1000.0,23.11,23.11,23.1,23.1,1000.0
2009-06-29 14:55:00,23.12,23.14,23.12,23.13,8600.0,23.12,23.14,23.12,23.13,8600.0
2009-06-29 15:00:00,23.13,23.14,23.12,23.13,6200.0,23.13,23.14,23.12,23.13,6200.0
2009-06-29 15:05:00,23.11,23.13,23.11,23.13,600.0,23.11,23.13,23.11,23.13,600.0
2009-06-29 15:10:00,23.13,23.13,23.12,23.12,2800.0,23.13,23.13,23.12,23.12,2800.0
2009-06-29 15:15:00,23.13,23.16,23.11,23.15,12200.0,23.13,23.16,23.11,23.15,12200.0
2009-06-29 15:20:00,23.15,23.16,23.14,23.14,2600.0,23.15,23.16,23.14,23.14,2600.0
2009-06-29 15:25:00,23.14,23.15,23.14,23.15,800.0,23.14,23.15,23.14,23.15,800.0
2009-06-29 15:30:00,23.15,23.15,23.13,23.13,3400.0,23.15,23.15,23.13,23.13,3400.0
2009-06-29 15:35:00,23.12,23.13,23.11,23.12,6200.0,23.12,23.13,23.11,23.12,6200.0
2009-06-29 15:40:00,23.11,23.14,23.11,23.13,4200.0,23.11,23.14,23.11,23.13,4200.0
2009-06-29 15:45:00,23.11,23.12,23.1,23.1,3000.0,23.11,23.12,23.1,23.1,3000.0
2009-06-29 15:50:00,23.08,23.11,23.07,23.11,3200.0,23.08,23.11,23.07,23.11,3200.0
2009-06-29 15:55:00,23.12,23.12,23.06,23.07,12400.0,23.12,23.12,23.06,23.07,12400.0
2009-06-30 09:30:00,23.15,23.31,23.15,23.25,16600.0,23.15,23.31,23.15,23.25,16600.0
2009-06-30 09:35:00,23.25,23.25,23.09,23.1,2800.0,23.25,23.25,23.09,23.1,2800.0
2009-06-30 09:40:00,23.16,23.19,23.16,23.19,1200.0,23.16,23.19,23.16,23.19,1200.0
2009-06-30 09:45:00,23.19,23.2,23.11,23.11,5800.0,23.19,23.2,23.11,23.11,5800.0
2009-06-30 09:50:00,23.1,23.16,23.1,23.16,2000.0,23.1,23.16,23.1,23.16,2000.0
2009-06-30 09:55:00,23.16,23.29,23.16,23.25,9400.0,23.16,23.29,23.16,23.25,9400.0
2009-06-30 10:00:00,23.25,23.25,23.12,23.13,6400.0,23.25,23.25,23.12,23.13,6400.0
2009-06-30 10:05:00,23.14,23.14,23.09,23.1,3600.0,23.14,23.14,23.09,23.1,3600.0
2009-06-30 10:10:00,23.13,23.14,23.09,23.09,5200.0,23.13,23.14,23.09,23.09,5200.0
2009-06-30 10:15:00,23.08,23.08,23.02,23.02,5800.0,23.08,23.08,23.02,23.02,5800.0
2009-06-30 10:20:00,23.03,23.06,23.01,23.04,2000.0,23.03,23.06,23.01,23.04,2000.0
2009-06-30 10:25:00,23.06,23.09,23.05,23.08,4600.0,23.06,23.09,23.05,23.08,4600.0
2009-06-30 10:30:00,23.08,23.08,22.96,22.96,6200.0,23.08,23.08,22.96,22.96,6200.0
2009-06-30 10:35:00,22.98,23.11,22.98,23.1,13400.0,22.98,23.11,22.98,23.1,13400.0
2009-06-30 10:40:00,23.1,23.14,23.1,23.13,3800.0,23.1,23.14,23.1,23.13,3800.0
2009-06-30 10:45:00,23.11,23.12,23.08,23.12,1800.0,23.11,23.12,23.08,23.12,1800.0
2009-06-30 10:50:00,23.12,23.15,23.12,23.14,3800.0,23.12,23.15,23.12,23.14,3800.0
2009-06-30 10:55:00,23.16,23.16,23.14,23.14,1000.0,23.16,23.16,23.14,23.14,1000.0
2009-06-30 11:00:00,23.14,23.16,23.09,23.1,15000.0,23.14,23.16,23.09,23.1,15000.0
2009-06-30 11:05:00,23.1,23.1,23.0,23.04,11800.0,23.1,23.1,23.0,23.04,11800.0
2009-06-30 11:10:00,23.04,23.06,23.04,23.05,6200.0,23.04,23.06,23.04,23.05,6200.0
2009-06-30 11:15:00,23.05,23.06,23.02,23.06,6400.0,23.05,23.06,23.02,23.06,6400.0
2009-06-30 11:20:00,23.06,23.09,23.06,23.06,2800.0,23.06,23.09,23.06,23.06,2800.0
2009-06-30 11:25:00,23.08,23.08,23.03,23.04,13800.0,23.08,23.08,23.03,23.04,13800.0
2009-06-30 11:30:00,23.03,23.06,22.97,22.97,48800.0,23.03,23.06,22.97,22.97,48800.0
2009-06-30 11:35:00,22.97,22.97,22.93,22.93,1000.0,22.97,22.97,22.93,22.93,1000.0
2009-06-30 11:40:00,22.97,23.03,22.97,23.03,1600.0,22.97,23.03,22.97,23.03,1600.0
2009-06-30 11:45:00,23.0,23.0,23.0,23.0,200.0,23.0,23.0,23.0,23.0,200.0
2009-06-30 11:50:00,23.04,23.05,23.02,23.03,800.0,23.04,23.05,23.02,23.03,800.0
2009-06-30 11:55:00,23.05,23.05,23.04,23.04,800.0,23.05,23.05,23.04,23.04,800.0
2009-06-30 12:00:00,23.05,23.05,23.04,23.04,1400.0,23.05,23.05,23.04,23.04,1400.0
2009-06-30 12:05:00,23.05,23.05,23.04,23.04,2400.0,23.05,23.05,23.04,23.04,2400.0
2009-06-30 12:10:00,23.05,23.05,23.04,23.05,1600.0,23.05,23.05,23.04,23.05,1600.0
2009-06-30 12:15:00,23.05,23.05,23.05,23.05,2400.0,23.05,23.05,23.05,23.05,2400.0
2009-06-30 12:20:00,23.06,23.06,23.05,23.05,2200.0,23.06,23.06,23.05,23.05,2200.0
2009-06-30 12:25:00,23.07,23.08,23.07,23.08,4200.0,23.07,23.08,23.07,23.08,4200.0
2009-06-30 12:30:00,23.08,23.09,23.08,23.08,4000.0,23.08,23.09,23.08,23.08,4000.0
2009-06-30 12:35:00,23.09,23.09,23.09,23.09,1200.0,23.09,23.09,23.09,23.09,1200.0
2009-06-30 12:40:00,23.08,23.09,23.08,23.08,2600.0,23.08,23.09,23.08,23.08,2600.0
2009-06-30 12:45:00,23.09,23.11,23.09,23.1,5400.0,23.09,23.11,23.09,23.1,5400.0
2009-06-30 12:50:00,23.11,23.11,23.11,23.11,1200.0,23.11,23.11,23.11,23.11,1200.0
2009-06-30 12:55:00,23.11,23.11,23.07,23.08,8400.0,23.11,23.11,23.07,23.08,8400.0
2009-06-30 13:00:00,23.08,23.08,23.06,23.08,3800.0,23.08,23.08,23.06,23.08,3800.0
2009-06-30 13:05:00,23.07,23.08,23.06,23.06,14800.0,23.07,23.08,23.06,23.06,14800.0
2009-06-30 13:10:00,23.05,23.06,23.05,23.06,1200.0,23.05,23.06,23.05,23.06,1200.0
2009-06-30 13:15:00,23.05,23.06,23.04,23.04,2400.0,23.05,23.06,23.04,23.04,2400.0
2009-06-30 13:20:00,23.04,23.06,23.03,23.05,7800.0,23.04,23.06,23.03,23.05,7800.0
2009-06-30 13:25:00,23.05,23.05,23.04,23.04,600.0,23.05,23.05,23.04,23.04,600.0
2009-06-30 13:30:00,23.04,23.04,23.04,23.04,400.0,23.04,23.04,23.04,23.04,400.0
2009-06-30 13:35:00,23.04,23.05,23.04,23.05,600.0,23.04,23.05,23.04,23.05,600.0
2009-06-30 13:40:00,23.05,23.06,23.04,23.06,4800.0,23.05,23.06,23.04,23.06,4800.0
2009-06-30 13:45:00,23.07,23.07,23.04,23.04,2600.0,23.07,23.07,23.04,23.04,2600.0
2009-06-30 13:50:00,23.03,23.04,23.03,23.03,1400.0,23.03,23.04,23.03,23.03,1400.0
2009-06-30 13:55:00,23.03,23.03,23.02,23.02,800.0,23.03,23.03,23.02,23.02,800.0
2009-06-30 14:00:00,23.03,23.03,22.95,22.99,28000.0,23.03,23.03,22.95,22.99,28000.0
2009-06-30 14:05:00,23.0,23.01,22.99,23.01,2000.0,23.0,23.01,22.99,23.01,2000.0
2009-06-30 14:10:00,23.01,23.03,23.0,23.0,4200.0,23.01,23.03,23.0,23.0,4200.0
2009-06-30 14:15:00,23.02,23.02,22.96,22.96,4800.0,23.02,23.02,22.96,22.96,4800.0
2009-06-30 14:20:00,22.96,22.98,22.96,22.98,1200.0,22.96,22.98,22.96,22.98,1200.0
2009-06-30 14:25:00,22.97,22.99,22.97,22.98,2600.0,22.97,22.99,22.97,22.98,2600.0
2009-06-30 14:30:00,22.98,22.98,22.96,22.98,2800.0,22.98,22.98,22.96,22.98,2800.0
2009-06-30 14:35:00,22.98,23.03,22.98,23.03,20400.0,22.98,23.03,22.98,23.03,20400.0
2009-06-30 14:40:00,23.03,23.04,23.0,23.02,12200.0,23.03,23.04,23.0,23.02,12200.0
2009-06-30 14:45:00,23.03,23.06,23.03,23.06,3000.0,23.03,23.06,23.03,23.06,3000.0
2009-06-30 14:50:00,23.06,23.07,23.06,23.07,800.0,23.06,23.07,23.06,23.07,800.0
2009-06-30 14:55:00,23.07,23.08,23.07,23.07,2000.0,23.07,23.08,23.07,23.07,2000.0
2009-06-30 15:00:00,23.08,23.08,23.07,23.07,3600.0,23.08,23.08,23.07,23.07,3600.0
2009-06-30 15:05:00,23.07,23.07,23.07,23.07,800.0,23.07,23.07,23.07,23.07,800.0
2009-06-30 15:10:00,23.08,23.11,23.08,23.11,3200.0,23.08,23.11,23.08,23.11,3200.0
2009-06-30 15:15:00,23.08,23.08,23.0,23.02,17000.0,23.08,23.08,23.0,23.02,17000.0
2009-06-30 15:20:00,23.0,23.09,22.99,23.09,9200.0,23.0,23.09,22.99,23.09,9200.0
2009-06-30 15:25:00,23.09,23.09,23.08,23.08,4800.0,23.09,23.09,23.08,23.08,4800.0
2009-06-30 15:30:00,23.09,23.14,23.09,23.13,5000.0,23.09,23.14,23.09,23.13,5000.0
2009-06-30 15:35:00,23.11,23.11,23.09,23.11,3600.0,23.11,23.11,23.09,23.11,3600.0
2009-06-30 15:40:00,23.11,23.11,23.07,23.09,6000.0,23.11,23.11,23.07,23.09,6000.0
2009-06-30 15:45:00,23.09,23.1,23.08,23.09,8000.0,23.09,23.1,23.08,23.09,8000.0
2009-06-30 15:50:00,23.09,23.11,23.0,23.03,45200.0,23.09,23.11,23.0,23.03,45200.0
2009-06-30 15:55:00,23.02,23.18,22.98,23.09,94400.0,23.02,23.18,22.98,23.09,94400.0
2009-07-01 09:30:00,23.28,23.32,23.05,23.07,10600.0,23.28,23.32,23.05,23.07,10600.0
2009-07-01 09:35:00,23.0,23.04,23.0,23.01,2400.0,23.0,23.04,23.0,23.01,2400.0
2009-07-01 09:40:00,23.0,23.02,22.93,22.93,4200.0,23.0,23.02,22.93,22.93,4200.0
2009-07-01 09:45:00,22.93,22.97,22.92,22.96,2400.0,22.93,22.97,22.92,22.96,2400.0
2009-07-01 09:50:00,22.99,23.06,22.99,23.06,3200.0,22.99,23.06,22.99,23.06,3200.0
2009-07-01 09:55:00,23.06,23.07,23.04,23.07,6000.0,23.06,23.07,23.04,23.07,6000.0
2009-07-01 10:00:00,23.07,23.09,23.0,23.05,4800.0,23.07,23.09,23.0,23.05,4800.0
2009-07-01 10:05:00,23.04,23.1,23.04,23.1,5000.0,23.04,23.1,23.04,23.1,5000.0
2009-07-01 10:10:00,23.09,23.11,23.08,23.09,4200.0,23.09,23.11,23.08,23.09,4200.0
2009-07-01 10:15:00,23.1,23.21,23.1,23.2,5200.0,23.1,23.21,23.1,23.2,5200.0
2009-07-01 10:20:00,23.21,23.21,23.17,23.2,2400.0,23.21,23.21,23.17,23.2,2400.0
2009-07-01 10:25:00,23.2,23.33,23.19,23.33,13000.0,23.2,23.33,23.19,23.33,13000.0
2009-07-01 10:30:00,23.34,23.34,23.3,23.32,5200.0,23.34,23.34,23.3,23.32,5200.0
2009-07-01 10:35:00,23.34,23.35,23.33,23.33,4000.0,23.34,23.35,23.33,23.33,4000.0
2009-07-01 10:40:00,23.32,23.33,23.32,23.33,5600.0,23.32,23.33,23.32,23.33,5600.0
2009-07-01 10:45:00,23.33,23.35,23.31,23.34,7200.0,23.33,23.35,23.31,23.34,7200.0
2009-07-01 10:50:00,23.34,23.36,23.33,23.36,13200.0,23.34,23.36,23.33,23.36,13200.0
2009-07-01 10:55:00,23.37,23.38,23.36,23.36,2800.0,23.37,23.38,23.36,23.36,2800.0
2009-07-01 11:00:00,23.36,23.38,23.36,23.38,1400.0,23.36,23.38,23.36,23.38,1400.0
2009-07-01 11:05:00,23.36,23.38,23.36,23.37,4200.0,23.36,23.38,23.36,23.37,4200.0
2009-07-01 11:10:00,23.36,23.36,23.34,23.35,2000.0,23.36,23.36,23.34,23.35,2000.0
2009-07-01 11:15:00,23.34,23.34,23.31,23.32,2000.0,23.34,23.34,23.31,23.32,2000.0
2009-07-01 11:20:00,23.3,23.3,23.26,23.26,1600.0,23.3,23.3,23.26,23.26,1600.0
2009-07-01 11:25:00,23.28,23.29,23.28,23.29,3000.0,23.28,23.29,23.28,23.29,3000.0
2009-07-01 11:30:00,23.28,23.28,23.27,23.28,1000.0,23.28,23.28,23.27,23.28,1000.0
2009-07-01 11:35:00,23.27,23.27,23.21,23.25,3800.0,23.27,23.27,23.21,23.25,3800.0
2009-07-01 11:40:00,23.24,23.28,23.24,23.27,5800.0,23.24,23.28,23.24,23.27,5800.0
2009-07-01 11:45:00,23.28,23.32,23.28,23.3,7000.0,23.28,23.32,23.28,23.3,7000.0
2009-07-01 11:50:00,23.29,23.34,23.29,23.34,4800.0,23.29,23.34,23.29,23.34,4800.0
2009-07-01 11:55:00,23.35,23.35,23.23,23.24,21600.0,23.35,23.35,23.23,23.24,21600.0
2009-07-01 12:00:00,23.25,23.25,23.18,23.18,14200.0,23.25,23.25,23.18,23.18,14200.0
2009-07-01 12:05:00,23.18,23.18,23.18,23.18,400.0,23.18,23.18,23.18,23.18,400.0
2009-07-01 12:10:00,23.18,23.18,23.15,23.15,5400.0,23.18,23.18,23.15,23.15,5400.0
2009-07-01 12:15:00,23.15,23.19,23.15,23.19,4200.0,23.15,23.19,23.15,23.19,4200.0
2009-07-01 12:20:00,23.19,23.2,23.19,23.2,2000.0,23.19,23.2,23.19,23.2,2000.0
2009-07-01 12:25:00,23.21,23.21,23.19,23.19,2600.0,23.21,23.21,23.19,23.19,2600.0
2009-07-01 12:30:00,23.18,23.18,23.16,23.16,600.0,23.18,23.18,23.16,23.16,600.0
2009-07-01 12:35:00,23.16,23.16,23.14,23.14,1000.0,23.16,23.16,23.14,23.14,1000.0
2009-07-01 12:40:00,23.13,23.13,23.13,23.13,5000.0,23.13,23.13,23.13,23.13,5000.0
2009-07-01 12:45:00,23.13,23.13,23.11,23.12,2000.0,23.13,23.13,23.11,23.12,2000.0
2009-07-01 12:50:00,23.11,23.12,23.11,23.12,1200.0,23.11,23.12,23.11,23.12,1200.0
2009-07-01 12:55:00,23.11,23.11,23.08,23.08,2200.0,23.11,23.11,23.08,23.08,2200.0
2009-07-01 13:00:00,23.06,23.08,23.06,23.07,3800.0,23.06,23.08,23.06,23.07,3800.0
2009-07-01 13:05:00,23.08,23.1,23.07,23.09,21400.0,23.08,23.1,23.07,23.09,21400.0
2009-07-01 13:10:00,23.09,23.1,23.08,23.09,2400.0,23.09,23.1,23.08,23.09,2400.0
2009-07-01 13:15:00,23.09,23.09,23.08,23.08,800.0,23.09,23.09,23.08,23.08,800.0
2009-07-01 13:20:00,23.07,23.1,23.07,23.08,3600.0,23.07,23.1,23.07,23.08,3600.0
2009-07-01 13:25:00,23.08,23.1,23.08,23.1,1000.0,23.08,23.1,23.08,23.1,1000.0
2009-07-01 13:30:00,23.1,23.1,23.08,23.08,2800.0,23.1,23.1,23.08,23.08,2800.0
2009-07-01 13:35:00,23.09,23.11,23.09,23.1,2400.0,23.09,23.11,23.09,23.1,2400.0
2009-07-01 13:40:00,23.11,23.11,23.09,23.09,3600.0,23.11,23.11,23.09,23.09,3600.0
2009-07-01 13:45:00,23.07,23.07,23.05,23.05,1000.0,23.07,23.07,23.05,23.05,1000.0
2009-07-01 13:50:00,23.05,23.05,23.05,23.05,1000.0,23.05,23.05,23.05,23.05,1000.0
2009-07-01 13:55:00,23.06,23.07,23.05,23.06,2400.0,23.06,23.07,23.05,23.06,2400.0
2009-07-01 14:00:00,23.06,23.06,23.0,23.02,2400.0,23.06,23.06,23.0,23.02,2400.0
2009-07-01 14:05:00,23.02,23.02,22.99,23.0,9600.0,23.02,23.02,22.99,23.0,9600.0
2009-07-01 14:10:00,23.0,23.0,22.99,23.0,2200.0,23.0,23.0,22.99,23.0,2200.0
2009-07-01 14:15:00,23.0,23.0,22.96,22.97,9000.0,23.0,23.0,22.96,22.97,9000.0
2009-07-01 14:20:00,22.96,22.97,22.96,22.97,4000.0,22.96,22.97,22.96,22.97,4000.0
2009-07-01 14:25:00,22.97,22.98,22.95,22.95,4000.0,22.97,22.98,22.95,22.95,4000.0
2009-07-01 14:30:00,22.96,22.96,22.95,22.95,6600.0,22.96,22.96,22.95,22.95,6600.0
2009-07-01 14:35:00,22.95,22.95,22.94,22.94,9800.0,22.95,22.95,22.94,22.94,9800.0
2009-07-01 14:40:00,22.94,22.94,22.92,22.92,5000.0,22.94,22.94,22.92,22.92,5000.0
2009-07-01 14:45:00,22.93,22.93,22.93,22.93,6800.0,22.93,22.93,22.93,22.93,6800.0
2009-07-01 14:50:00,22.93,22.93,22.9,22.91,4400.0,22.93,22.93,22.9,22.91,4400.0
2009-07-01 14:55:00,22.91,22.91,22.86,22.88,13200.0,22.91,22.91,22.86,22.88,13200.0
2009-07-01 15:00:00,22.89,22.92,22.88,22.92,9000.0,22.89,22.92,22.88,22.92,9000.0
2009-07-01 15:05:00,22.92,22.94,22.9,22.94,10400.0,22.92,22.94,22.9,22.94,10400.0
2009-07-01 15:10:00,22.95,22.96,22.93,22.96,6400.0,22.95,22.96,22.93,22.96,6400.0
2009-07-01 15:15:00,22.96,22.96,22.89,22.93,14800.0,22.96,22.96,22.89,22.93,14800.0
2009-07-01 15:20:00,22.93,22.96,22.93,22.95,10400.0,22.93,22.96,22.93,22.95,10400.0
2009-07-01 15:25:00,22.95,22.95,22.89,22.89,10400.0,22.95,22.95,22.89,22.89,10400.0
2009-07-01 15:30:00,22.91,22.94,22.91,22.93,6400.0,22.91,22.94,22.91,22.93,6400.0
2009-07-01 15:35:00,22.94,22.96,22.93,22.93,8200.0,22.94,22.96,22.93,22.93,8200.0
2009-07-01 15:40:00,22.95,22.96,22.9,22.93,12200.0,22.95,22.96,22.9,22.93,12200.0
2009-07-01 15:45:00,22.93,22.93,22.83,22.85,27000.0,22.93,22.93,22.83,22.85,27000.0
2009-07-01 15:50:00,22.85,22.89,22.85,22.89,11800.0,22.85,22.89,22.85,22.89,11800.0
2009-07-01 15:55:00,22.89,22.96,22.89,22.92,43200.0,22.89,22.96,22.89,22.92,43200.0
2009-07-02 09:30:00,22.73,23.06,22.7,22.7,13600.0,22.73,23.06,22.7,22.7,13600.0
2009-07-02 09:35:00,22.72,22.72,22.5,22.52,8800.0,22.72,22.72,22.5,22.52,8800.0
2009-07-02 09:40:00,22.5,22.5,22.36,22.36,8400.0,22.5,22.5,22.36,22.36,8400.0
2009-07-02 09:45:00,22.38,22.43,22.36,22.4,16600.0,22.38,22.43,22.36,22.4,16600.0
2009-07-02 09:50:00,22.39,22.43,22.36,22.36,42400.0,22.39,22.43,22.36,22.36,42400.0
2009-07-02 09:55:00,22.32,22.35,22.3,22.32,11200.0,22.32,22.35,22.3,22.32,11200.0
2009-07-02 10:00:00,22.32,22.34,22.3,22.31,8600.0,22.32,22.34,22.3,22.31,8600.0
2009-07-02 10:05:00,22.29,22.3,22.16,22.23,5600.0,22.29,22.3,22.16,22.23,5600.0
2009-07-02 10:10:00,22.22,22.24,22.18,22.21,22200.0,22.22,22.24,22.18,22.21,22200.0
2009-07-02 10:15:00,22.23,22.27,22.22,22.27,4200.0,22.23,22.27,22.22,22.27,4200.0
2009-07-02 10:20:00,22.27,22.27,22.25,22.25,9000.0,22.27,22.27,22.25,22.25,9000.0
2009-07-02 10:25:00,22.25,22.25,22.24,22.25,3400.0,22.25,22.25,22.24,22.25,3400.0
2009-07-02 10:30:00,22.25,22.31,22.25,22.31,7400.0,22.25,22.31,22.25,22.31,7400.0
2009-07-02 10:35:00,22.33,22.33,22.25,22.25,4200.0,22.33,22.33,22.25,22.25,4200.0
2009-07-02 10:40:00,22.27,22.28,22.25,22.28,4000.0,22.27,22.28,22.25,22.28,4000.0
2009-07-02 10:45:00,22.27,22.28,22.22,22.25,4200.0,22.27,22.28,22.22,22.25,4200.0
2009-07-02 10:50:00,22.24,22.25,22.24,22.25,3200.0,22.24,22.25,22.24,22.25,3200.0
2009-07-02 10:55:00,22.27,22.27,22.23,22.23,3800.0,22.27,22.27,22.23,22.23,3800.0
2009-07-02 11:00:00,22.24,22.25,22.22,22.24,8600.0,22.24,22.25,22.22,22.24,8600.0
2009-07-02 11:05:00,22.24,22.25,22.24,22.25,1600.0,22.24,22.25,22.24,22.25,1600.0
2009-07-02 11:10:00,22.25,22.32,22.25,22.32,3600.0,22.25,22.32,22.25,22.32,3600.0
2009-07-02 11:15:00,22.33,22.34,22.31,22.31,9200.0,22.33,22.34,22.31,22.31,9200.0
2009-07-02 11:20:00,22.29,22.31,22.28,22.28,6400.0,22.29,22.31,22.28,22.28,6400.0
2009-07-02 11:25:00,22.28,22.28,22.27,22.27,2400.0,22.28,22.28,22.27,22.27,2400.0
2009-07-02 11:30:00,22.28,22.28,22.25,22.25,2600.0,22.28,22.28,22.25,22.25,2600.0
2009-07-02 11:35:00,22.25,22.27,22.24,22.27,4600.0,22.25,22.27,22.24,22.27,4600.0
2009-07-02 11:40:00,22.3,22.31,22.29,22.3,3200.0,22.3,22.31,22.29,22.3,3200.0
2009-07-02 11:45:00,22.29,22.32,22.29,22.32,2600.0,22.29,22.32,22.29,22.32,2600.0
2009-07-02 11:50:00,22.33,22.33,22.32,22.33,2400.0,22.33,22.33,22.32,22.33,2400.0
2009-07-02 11:55:00,22.32,22.33,22.3,22.3,7800.0,22.32,22.33,22.3,22.3,7800.0
2009-07-02 12:00:00,22.3,22.31,22.29,22.29,6000.0,22.3,22.31,22.29,22.29,6000.0
2009-07-02 12:05:00,22.29,22.32,22.29,22.32,3800.0,22.29,22.32,22.29,22.32,3800.0
2009-07-02 12:10:00,22.33,22.35,22.33,22.35,2200.0,22.33,22.35,22.33,22.35,2200.0
2009-07-02 12:15:00,22.35,22.36,22.35,22.36,3400.0,22.35,22.36,22.35,22.36,3400.0
2009-07-02 12:20:00,22.34,22.34,22.32,22.33,7000.0,22.34,22.34,22.32,22.33,7000.0
2009-07-02 12:25:00,22.33,22.35,22.33,22.35,5400.0,22.33,22.35,22.33,22.35,5400.0
2009-07-02 12:30:00,22.35,22.36,22.35,22.36,22800.0,22.35,22.36,22.35,22.36,22800.0
2009-07-02 12:35:00,22.36,22.38,22.36,22.38,2200.0,22.36,22.38,22.36,22.38,2200.0
2009-07-02 12:40:00,22.37,22.38,22.37,22.38,1400.0,22.37,22.38,22.37,22.38,1400.0
2009-07-02 12:45:00,22.38,22.39,22.38,22.39,2000.0,22.38,22.39,22.38,22.39,2000.0
2009-07-02 12:50:00,22.39,22.42,22.39,22.42,2000.0,22.39,22.42,22.39,22.42,2000.0
2009-07-02 12:55:00,22.42,22.42,22.41,22.42,2200.0,22.42,22.42,22.41,22.42,2200.0
2009-07-02 13:00:00,22.41,22.46,22.41,22.46,9400.0,22.41,22.46,22.41,22.46,9400.0
2009-07-02 13:05:00,22.45,22.46,22.44,22.44,2800.0,22.45,22.46,22.44,22.44,2800.0
2009-07-02 13:10:00,22.45,22.46,22.43,22.44,9000.0,22.45,22.46,22.43,22.44,9000.0
2009-07-02 13:15:00,22.46,22.47,22.46,22.46,1000.0,22.46,22.47,22.46,22.46,1000.0
2009-07-02 13:20:00,22.46,22.46,22.43,22.43,6200.0,22.46,22.46,22.43,22.43,6200.0
2009-07-02 13:25:00,22.45,22.47,22.43,22.46,5200.0,22.45,22.47,22.43,22.46,5200.0
2009-07-02 13:30:00,22.46,22.48,22.45,22.45,9000.0,22.46,22.48,22.45,22.45,9000.0
2009-07-02 13:35:00,22.46,22.46,22.45,22.46,2200.0,22.46,22.46,22.45,22.46,2200.0
2009-07-02 13:40:00,22.46,22.5,22.45,22.5,8400.0,22.46,22.5,22.45,22.5,8400.0
2009-07-02 13:45:00,22.5,22.5,22.46,22.46,86200.0,22.5,22.5,22.46,22.46,86200.0
2009-07-02 13:50:00,22.44,22.46,22.44,22.45,10600.0,22.44,22.46,22.44,22.45,10600.0
2009-07-02 13:55:00,22.46,22.47,22.46,22.47,2000.0,22.46,22.47,22.46,22.47,2000.0
2009-07-02 14:00:00,22.46,22.48,22.46,22.47,2600.0,22.46,22.48,22.46,22.47,2600.0
2009-07-02 14:05:00,22.48,22.5,22.48,22.5,2600.0,22.48,22.5,22.48,22.5,2600.0
2009-07-02 14:10:00,22.5,22.5,22.5,22.5,4800.0,22.5,22.5,22.5,22.5,4800.0
2009-07-02 14:15:00,22.5,22.5,22.5,22.5,5000.0,22.5,22.5,22.5,22.5,5000.0
2009-07-02 14:20:00,22.5,22.53,22.5,22.53,8200.0,22.5,22.53,22.5,22.53,8200.0
2009-07-02 14:25:00,22.53,22.54,22.53,22.53,23800.0,22.53,22.54,22.53,22.53,23800.0
2009-07-02 14:30:00,22.53,22.53,22.52,22.53,3800.0,22.53,22.53,22.52,22.53,3800.0
2009-07-02 14:35:00,22.53,22.53,22.52,22.52,3800.0,22.53,22.53,22.52,22.52,3800.0
2009-07-02 14:40:00,22.52,22.52,22.52,22.52,13600.0,22.52,22.52,22.52,22.52,13600.0
2009-07-02 14:45:00,22.52,22.57,22.52,22.55,15400.0,22.52,22.57,22.52,22.55,15400.0
2009-07-02 14:50:00,22.55,22.55,22.54,22.54,1400.0,22.55,22.55,22.54,22.54,1400.0
2009-07-02 14:55:00,22.54,22.54,22.52,22.52,3800.0,22.54,22.54,22.52,22.52,3800.0
2009-07-02 15:00:00,22.53,22.53,22.52,22.52,3800.0,22.53,22.53,22.52,22.52,3800.0
2009-07-02 15:05:00,22.52,22.52,22.5,22.5,4800.0,22.52,22.52,22.5,22.5,4800.0
2009-07-02 15:10:00,22.5,22.5,22.5,22.5,5400.0,22.5,22.5,22.5,22.5,5400.0
2009-07-02 15:15:00,22.51,22.51,22.5,22.5,1600.0,22.51,22.51,22.5,22.5,1600.0
2009-07-02 15:20:00,22.5,22.5,22.44,22.44,6000.0,22.5,22.5,22.44,22.44,6000.0
2009-07-02 15:25:00,22.44,22.44,22.39,22.39,3600.0,22.44,22.44,22.39,22.39,3600.0
2009-07-02 15:30:00,22.39,22.4,22.37,22.4,10600.0,22.39,22.4,22.37,22.4,10600.0
2009-07-02 15:35:00,22.4,22.43,22.4,22.43,7200.0,22.4,22.43,22.4,22.43,7200.0
2009-07-02 15:40:00,22.43,22.49,22.43,22.48,7800.0,22.43,22.49,22.43,22.48,7800.0
2009-07-02 15:45:00,22.48,22.5,22.48,22.5,2600.0,22.48,22.5,22.48,22.5,2600.0
2009-07-02 15:50:00,22.5,22.5,22.45,22.46,4600.0,22.5,22.5,22.45,22.46,4600.0
2009-07-02 15:55:00,22.45,22.46,22.4,22.4,14800.0,22.45,22.46,22.4,22.4,14800.0
2009-07-06 09:30:00,22.2,22.55,22.2,22.55,13400.0,22.2,22.55,22.2,22.55,13400.0
2009-07-06 09:35:00,22.55,22.71,22.55,22.71,5400.0,22.55,22.71,22.55,22.71,5400.0
2009-07-06 09:40:00,22.68,22.68,22.65,22.65,4600.0,22.68,22.68,22.65,22.65,4600.0
2009-07-06 09:45:00,22.62,22.67,22.62,22.66,4000.0,22.62,22.67,22.62,22.66,4000.0
2009-07-06 09:50:00,22.67,22.68,22.67,22.68,7000.0,22.67,22.68,22.67,22.68,7000.0
2009-07-06 09:55:00,22.68,22.68,22.67,22.68,4600.0,22.68,22.68,22.67,22.68,4600.0
2009-07-06 10:00:00,22.68,22.69,22.56,22.56,3600.0,22.68,22.69,22.56,22.56,3600.0
2009-07-06 10:05:00,22.57,22.59,22.55,22.55,2200.0,22.57,22.59,22.55,22.55,2200.0
2009-07-06 10:10:00,22.53,22.53,22.48,22.49,4400.0,22.53,22.53,22.48,22.49,4400.0
2009-07-06 10:15:00,22.47,22.47,22.47,22.47,2000.0,22.47,22.47,22.47,22.47,2000.0
2009-07-06 10:20:00,22.44,22.44,22.38,22.38,3000.0,22.44,22.44,22.38,22.38,3000.0
2009-07-06 10:25:00,22.4,22.4,22.32,22.36,6200.0,22.4,22.4,22.32,22.36,6200.0
2009-07-06 10:30:00,22.36,22.36,22.34,22.35,2000.0,22.36,22.36,22.34,22.35,2000.0
2009-07-06 10:35:00,22.36,22.36,22.35,22.36,1600.0,22.36,22.36,22.35,22.36,1600.0
2009-07-06 10:40:00,22.36,22.39,22.36,22.39,1800.0,22.36,22.39,22.36,22.39,1800.0
2009-07-06 10:45:00,22.39,22.45,22.39,22.42,7000.0,22.39,22.45,22.39,22.42,7000.0
2009-07-06 10:50:00,22.42,22.42,22.39,22.4,2800.0,22.42,22.42,22.39,22.4,2800.0
2009-07-06 10:55:00,22.41,22.43,22.41,22.43,600.0,22.41,22.43,22.41,22.43,600.0
2009-07-06 11:00:00,22.43,22.44,22.43,22.44,1000.0,22.43,22.44,22.43,22.44,1000.0
2009-07-06 11:05:00,22.43,22.43,22.43,22.43,1400.0,22.43,22.43,22.43,22.43,1400.0
2009-07-06 11:10:00,22.43,22.45,22.43,22.45,3800.0,22.43,22.45,22.43,22.45,3800.0
2009-07-06 11:15:00,22.45,22.47,22.45,22.47,3000.0,22.45,22.47,22.45,22.47,3000.0
2009-07-06 11:20:00,22.48,22.5,22.48,22.49,4600.0,22.48,22.5,22.48,22.49,4600.0
2009-07-06 11:25:00,22.49,22.5,22.48,22.48,2200.0,22.49,22.5,22.48,22.48,2200.0
2009-07-06 11:30:00,22.47,22.48,22.47,22.48,2800.0,22.47,22.48,22.47,22.48,2800.0
2009-07-06 11:35:00,22.48,22.48,22.48,22.48,3000.0,22.48,22.48,22.48,22.48,3000.0
2009-07-06 11:40:00,22.48,22.51,22.48,22.5,3600.0,22.48,22.51,22.48,22.5,3600.0
2009-07-06 11:45:00,22.48,22.51,22.48,22.51,2000.0,22.48,22.51,22.48,22.51,2000.0
2009-07-06 11:50:00,22.5,22.51,22.49,22.49,4000.0,22.5,22.51,22.49,22.49,4000.0
2009-07-06 11:55:00,22.48,22.48,22.44,22.44,2600.0,22.48,22.48,22.44,22.44,2600.0
2009-07-06 12:00:00,22.44,22.45,22.44,22.45,800.0,22.44,22.45,22.44,22.45,800.0
2009-07-06 12:05:00,22.45,22.45,22.45,22.45,1800.0,22.45,22.45,22.45,22.45,1800.0
2009-07-06 12:10:00,22.46,22.46,22.46,22.46,200.0,22.46,22.46,22.46,22.46,200.0
2009-07-06 12:15:00,22.46,22.46,22.43,22.43,49600.0,22.46,22.46,22.43,22.43,49600.0
2009-07-06 12:20:00,22.43,22.44,22.43,22.43,4200.0,22.43,22.44,22.43,22.43,4200.0
2009-07-06 12:25:00,22.43,22.43,22.36,22.36,10400.0,22.43,22.43,22.36,22.36,10400.0
2009-07-06 12:30:00,22.36,22.36,22.36,22.36,600.0,22.36,22.36,22.36,22.36,600.0
2009-07-06 12:35:00,22.37,22.38,22.36,22.37,3200.0,22.37,22.38,22.36,22.37,3200.0
2009-07-06 12:40:00,22.37,22.37,22.36,22.37,4400.0,22.37,22.37,22.36,22.37,4400.0
2009-07-06 12:45:00,22.37,22.4,22.37,22.4,600.0,22.37,22.4,22.37,22.4,600.0
2009-07-06 12:50:00,22.41,22.41,22.38,22.4,3200.0,22.41,22.41,22.38,22.4,3200.0
2009-07-06 12:55:00,22.41,22.41,22.39,22.39,1000.0,22.41,22.41,22.39,22.39,1000.0
2009-07-06 13:00:00,22.4,22.41,22.4,22.41,2200.0,22.4,22.41,22.4,22.41,2200.0
2009-07-06 13:05:00,22.41,22.42,22.4,22.41,4000.0,22.41,22.42,22.4,22.41,4000.0
2009-07-06 13:10:00,22.41,22.41,22.41,22.41,2000.0,22.41,22.41,22.41,22.41,2000.0
2009-07-06 13:15:00,22.41,22.46,22.41,22.46,7400.0,22.41,22.46,22.41,22.46,7400.0
2009-07-06 13:20:00,22.46,22.46,22.46,22.46,3000.0,22.46,22.46,22.46,22.46,3000.0
2009-07-06 13:25:00,22.46,22.46,22.46,22.46,1200.0,22.46,22.46,22.46,22.46,1200.0
2009-07-06 13:30:00,22.47,22.47,22.45,22.46,3400.0,22.47,22.47,22.45,22.46,3400.0
2009-07-06 13:35:00,22.46,22.46,22.46,22.46,600.0,22.46,22.46,22.46,22.46,600.0
2009-07-06 13:40:00,22.46,22.46,22.45,22.45,2200.0,22.46,22.46,22.45,22.45,2200.0
2009-07-06 13:45:00,22.45,22.45,22.45,22.45,5600.0,22.45,22.45,22.45,22.45,5600.0
2009-07-06 13:50:00,22.46,22.46,22.44,22.45,1200.0,22.46,22.46,22.44,22.45,1200.0
2009-07-06 13:55:00,22.44,22.45,22.44,22.45,3200.0,22.44,22.45,22.44,22.45,3200.0
2009-07-06 14:00:00,22.45,22.45,22.43,22.43,2000.0,22.45,22.45,22.43,22.43,2000.0
2009-07-06 14:05:00,22.43,22.45,22.43,22.45,2200.0,22.43,22.45,22.43,22.45,2200.0
2009-07-06 14:10:00,22.45,22.45,22.44,22.45,2600.0,22.45,22.45,22.44,22.45,2600.0
2009-07-06 14:15:00,22.45,22.48,22.45,22.48,5400.0,22.45,22.48,22.45,22.48,5400.0
2009-07-06 14:20:00,22.47,22.47,22.42,22.43,3400.0,22.47,22.47,22.42,22.43,3400.0
2009-07-06 14:25:00,22.43,22.44,22.43,22.44,800.0,22.43,22.44,22.43,22.44,800.0
2009-07-06 14:30:00,22.47,22.47,22.46,22.47,3600.0,22.47,22.47,22.46,22.47,3600.0
2009-07-06 14:35:00,22.47,22.47,22.45,22.45,3000.0,22.47,22.47,22.45,22.45,3000.0
2009-07-06 14:40:00,22.45,22.45,22.45,22.45,5000.0,22.45,22.45,22.45,22.45,5000.0
2009-07-06 14:45:00,22.45,22.47,22.45,22.47,2600.0,22.45,22.47,22.45,22.47,2600.0
2009-07-06 14:50:00,22.47,22.47,22.46,22.46,3400.0,22.47,22.47,22.46,22.46,3400.0
2009-07-06 14:55:00,22.46,22.49,22.46,22.48,3400.0,22.46,22.49,22.46,22.48,3400.0
2009-07-06 15:00:00,22.48,22.5,22.48,22.5,6800.0,22.48,22.5,22.48,22.5,6800.0
2009-07-06 15:05:00,22.49,22.5,22.49,22.5,2800.0,22.49,22.5,22.49,22.5,2800.0
2009-07-06 15:10:00,22.5,22.55,22.49,22.52,24000.0,22.5,22.55,22.49,22.52,24000.0
2009-07-06 15:15:00,22.53,22.53,22.49,22.49,24200.0,22.53,22.53,22.49,22.49,24200.0
2009-07-06 15:20:00,22.5,22.5,22.46,22.5,10400.0,22.5,22.5,22.46,22.5,10400.0
2009-07-06 15:25:00,22.49,22.5,22.48,22.5,7600.0,22.49,22.5,22.48,22.5,7600.0
2009-07-06 15:30:00,22.5,22.5,22.46,22.47,56800.0,22.5,22.5,22.46,22.47,56800.0
2009-07-06 15:35:00,22.47,22.48,22.45,22.48,19200.0,22.47,22.48,22.45,22.48,19200.0
2009-07-06 15:40:00,22.48,22.48,22.45,22.46,29400.0,22.48,22.48,22.45,22.46,29400.0
2009-07-06 15:45:00,22.45,22.49,22.43,22.48,44600.0,22.45,22.49,22.43,22.48,44600.0
2009-07-06 15:50:00,22.48,22.55,22.48,22.5,27000.0,22.48,22.55,22.48,22.5,27000.0
2009-07-06 15:55:00,22.5,22.52,22.48,22.5,29000.0,22.5,22.52,22.48,22.5,29000.0
2009-07-07 09:30:00,22.28,22.61,22.28,22.54,19000.0,22.28,22.61,22.28,22.54,19000.0
2009-07-07 09:35:00,22.54,22.61,22.46,22.49,11600.0,22.54,22.61,22.46,22.49,11600.0
2009-07-07 09:40:00,22.45,22.52,22.39,22.5,32800.0,22.45,22.52,22.39,22.5,32800.0
2009-07-07 09:45:00,22.49,22.53,22.49,22.52,2800.0,22.49,22.53,22.49,22.52,2800.0
2009-07-07 09:50:00,22.52,22.58,22.51,22.54,33200.0,22.52,22.58,22.51,22.54,33200.0
2009-07-07 09:55:00,22.53,22.6,22.5,22.59,145400.0,22.53,22.6,22.5,22.59,145400.0
2009-07-07 10:00:00,22.59,22.59,22.52,22.53,10600.0,22.59,22.59,22.52,22.53,10600.0
2009-07-07 10:05:00,22.54,22.59,22.54,22.57,29400.0,22.54,22.59,22.54,22.57,29400.0
2009-07-07 10:10:00,22.57,22.65,22.57,22.6,30000.0,22.57,22.65,22.57,22.6,30000.0
2009-07-07 10:15:00,22.6,22.63,22.59,22.63,8200.0,22.6,22.63,22.59,22.63,8200.0
2009-07-07 10:20:00,22.63,22.68,22.63,22.66,8600.0,22.63,22.68,22.63,22.66,8600.0
2009-07-07 10:25:00,22.66,22.72,22.66,22.7,8000.0,22.66,22.72,22.66,22.7,8000.0
2009-07-07 10:30:00,22.7,22.73,22.65,22.68,50000.0,22.7,22.73,22.65,22.68,50000.0
2009-07-07 10:35:00,22.68,22.71,22.64,22.65,15600.0,22.68,22.71,22.64,22.65,15600.0
2009-07-07 10:40:00,22.66,22.71,22.65,22.71,3000.0,22.66,22.71,22.65,22.71,3000.0
2009-07-07 10:45:00,22.72,22.76,22.72,22.76,3600.0,22.72,22.76,22.72,22.76,3600.0
2009-07-07 10:50:00,22.75,22.76,22.71,22.72,6000.0,22.75,22.76,22.71,22.72,6000.0
2009-07-07 10:55:00,22.72,22.72,22.72,22.72,1800.0,22.72,22.72,22.72,22.72,1800.0
2009-07-07 11:00:00,22.71,22.71,22.64,22.64,7400.0,22.71,22.71,22.64,22.64,7400.0
2009-07-07 11:05:00,22.64,22.67,22.63,22.67,57200.0,22.64,22.67,22.63,22.67,57200.0
2009-07-07 11:10:00,22.67,22.69,22.67,22.68,4600.0,22.67,22.69,22.67,22.68,4600.0
2009-07-07 11:15:00,22.68,22.71,22.68,22.71,5600.0,22.68,22.71,22.68,22.71,5600.0
2009-07-07 11:20:00,22.7,22.75,22.7,22.73,8600.0,22.7,22.75,22.7,22.73,8600.0
2009-07-07 11:25:00,22.72,22.72,22.71,22.71,4000.0,22.72,22.72,22.71,22.71,4000.0
2009-07-07 11:30:00,22.68,22.72,22.67,22.72,10400.0,22.68,22.72,22.67,22.72,10400.0
2009-07-07 11:35:00,22.72,22.72,22.7,22.72,9200.0,22.72,22.72,22.7,22.72,9200.0
2009-07-07 11:40:00,22.71,22.71,22.7,22.7,9000.0,22.71,22.71,22.7,22.7,9000.0
2009-07-07 11:45:00,22.7,22.7,22.7,22.7,4600.0,22.7,22.7,22.7,22.7,4600.0
2009-07-07 11:50:00,22.7,22.72,22.7,22.72,3800.0,22.7,22.72,22.7,22.72,3800.0
2009-07-07 11:55:00,22.72,22.73,22.71,22.73,1800.0,22.72,22.73,22.71,22.73,1800.0
2009-07-07 12:00:00,22.73,22.74,22.73,22.73,5000.0,22.73,22.74,22.73,22.73,5000.0
2009-07-07 12:05:00,22.73,22.74,22.73,22.73,3000.0,22.73,22.74,22.73,22.73,3000.0
2009-07-07 12:10:00,22.74,22.74,22.73,22.73,1200.0,22.74,22.74,22.73,22.73,1200.0
2009-07-07 12:15:00,22.73,22.76,22.73,22.75,6400.0,22.73,22.76,22.73,22.75,6400.0
2009-07-07 12:20:00,22.77,22.78,22.77,22.77,4200.0,22.77,22.78,22.77,22.77,4200.0
2009-07-07 12:25:00,22.77,22.77,22.75,22.75,4600.0,22.77,22.77,22.75,22.75,4600.0
2009-07-07 12:30:00,22.75,22.75,22.75,22.75,3400.0,22.75,22.75,22.75,22.75,3400.0
2009-07-07 12:35:00,22.75,22.79,22.75,22.78,13400.0,22.75,22.79,22.75,22.78,13400.0
2009-07-07 12:40:00,22.78,22.78,22.78,22.78,4200.0,22.78,22.78,22.78,22.78,4200.0
2009-07-07 12:45:00,22.78,22.79,22.78,22.79,4600.0,22.78,22.79,22.78,22.79,4600.0
2009-07-07 12:50:00,22.78,22.78,22.78,22.78,3200.0,22.78,22.78,22.78,22.78,3200.0
2009-07-07 12:55:00,22.78,22.8,22.77,22.78,19600.0,22.78,22.8,22.77,22.78,19600.0
2009-07-07 13:00:00,22.78,22.78,22.77,22.77,2000.0,22.78,22.78,22.77,22.77,2000.0
2009-07-07 13:05:00,22.77,22.82,22.77,22.82,13600.0,22.77,22.82,22.77,22.82,13600.0
2009-07-07 13:10:00,22.8,22.84,22.8,22.82,12400.0,22.8,22.84,22.8,22.82,12400.0
2009-07-07 13:15:00,22.82,22.82,22.82,22.82,1800.0,22.82,22.82,22.82,22.82,1800.0
2009-07-07 13:20:00,22.82,22.82,22.79,22.79,75800.0,22.82,22.82,22.79,22.79,75800.0
2009-07-07 13:25:00,22.78,22.78,22.77,22.77,7600.0,22.78,22.78,22.77,22.77,7600.0
2009-07-07 13:30:00,22.78,22.79,22.78,22.78,14600.0,22.78,22.79,22.78,22.78,14600.0
2009-07-07 13:35:00,22.78,22.79,22.78,22.79,7800.0,22.78,22.79,22.78,22.79,7800.0
2009-07-07 13:40:00,22.78,22.83,22.78,22.8,28800.0,22.78,22.83,22.78,22.8,28800.0
2009-07-07 13:45:00,22.8,22.84,22.8,22.82,14200.0,22.8,22.84,22.8,22.82,14200.0
2009-07-07 13:50:00,22.82,22.85,22.81,22.84,15200.0,22.82,22.85,22.81,22.84,15200.0
2009-07-07 13:55:00,22.84,22.87,22.84,22.87,6800.0,22.84,22.87,22.84,22.87,6800.0
2009-07-07 14:00:00,22.86,22.88,22.86,22.87,3200.0,22.86,22.88,22.86,22.87,3200.0
2009-07-07 14:05:00,22.87,22.88,22.87,22.87,7800.0,22.87,22.88,22.87,22.87,7800.0
2009-07-07 14:10:00,22.87,22.93,22.87,22.93,16200.0,22.87,22.93,22.87,22.93,16200.0
2009-07-07 14:15:00,22.93,22.98,22.93,22.98,47200.0,22.93,22.98,22.93,22.98,47200.0
2009-07-07 14:20:00,22.99,23.0,22.94,22.99,38200.0,22.99,23.0,22.94,22.99,38200.0
2009-07-07 14:25:00,22.99,23.07,22.99,23.06,14800.0,22.99,23.07,22.99,23.06,14800.0
2009-07-07 14:30:00,23.06,23.07,22.97,23.03,44000.0,23.06,23.07,22.97,23.03,44000.0
2009-07-07 14:35:00,23.03,23.09,23.03,23.07,19800.0,23.03,23.09,23.03,23.07,19800.0
2009-07-07 14:40:00,23.08,23.08,23.05,23.07,16600.0,23.08,23.08,23.05,23.07,16600.0
2009-07-07 14:45:00,23.06,23.11,23.06,23.07,23400.0,23.06,23.11,23.06,23.07,23400.0
2009-07-07 14:50:00,23.07,23.08,23.0,23.01,22400.0,23.07,23.08,23.0,23.01,22400.0
2009-07-07 14:55:00,23.0,23.07,23.0,23.06,40800.0,23.0,23.07,23.0,23.06,40800.0
2009-07-07 15:00:00,23.06,23.07,23.03,23.07,29000.0,23.06,23.07,23.03,23.07,29000.0
2009-07-07 15:05:00,23.07,23.07,23.0,23.0,30400.0,23.07,23.07,23.0,23.0,30400.0
2009-07-07 15:10:00,23.01,23.06,23.0,23.04,29000.0,23.01,23.06,23.0,23.04,29000.0
2009-07-07 15:15:00,23.03,23.05,23.0,23.03,14000.0,23.03,23.05,23.0,23.03,14000.0
2009-07-07 15:20:00,23.03,23.07,23.02,23.04,28600.0,23.03,23.07,23.02,23.04,28600.0
2009-07-07 15:25:00,23.03,23.07,23.02,23.07,16800.0,23.03,23.07,23.02,23.07,16800.0
2009-07-07 15:30:00,23.07,23.13,23.04,23.08,57600.0,23.07,23.13,23.04,23.08,57600.0
2009-07-07 15:35:00,23.07,23.07,23.0,23.0,25400.0,23.07,23.07,23.0,23.0,25400.0
2009-07-07 15:40:00,23.0,23.0,22.92,22.92,24600.0,23.0,23.0,22.92,22.92,24600.0
2009-07-07 15:45:00,22.93,22.93,22.86,22.86,42000.0,22.93,22.93,22.86,22.86,42000.0
2009-07-07 15:50:00,22.88,22.94,22.88,22.93,32800.0,22.88,22.94,22.88,22.93,32800.0
2009-07-07 15:55:00,22.93,22.94,22.92,22.94,24200.0,22.93,22.94,22.92,22.94,24200.0
2009-07-08 09:30:00,22.96,23.18,22.96,23.15,24000.0,22.96,23.18,22.96,23.15,24000.0
2009-07-08 09:35:00,23.15,23.25,23.15,23.18,21800.0,23.15,23.25,23.15,23.18,21800.0
2009-07-08 09:40:00,23.18,23.25,23.15,23.25,33200.0,23.18,23.25,23.15,23.25,33200.0
2009-07-08 09:45:00,23.27,23.43,23.27,23.43,33200.0,23.27,23.43,23.27,23.43,33200.0
2009-07-08 09:50:00,23.44,23.56,23.41,23.45,48000.0,23.44,23.56,23.41,23.45,48000.0
2009-07-08 09:55:00,23.43,23.58,23.42,23.52,21800.0,23.43,23.58,23.42,23.52,21800.0
2009-07-08 10:00:00,23.52,23.59,23.5,23.59,23200.0,23.52,23.59,23.5,23.59,23200.0
2009-07-08 10:05:00,23.58,23.65,23.53,23.53,12400.0,23.58,23.65,23.53,23.53,12400.0
2009-07-08 10:10:00,23.53,23.54,23.47,23.5,7200.0,23.53,23.54,23.47,23.5,7200.0
2009-07-08 10:15:00,23.48,23.52,23.43,23.47,9400.0,23.48,23.52,23.43,23.47,9400.0
2009-07-08 10:20:00,23.47,23.48,23.43,23.48,29400.0,23.47,23.48,23.43,23.48,29400.0
2009-07-08 10:25:00,23.5,23.5,23.46,23.46,14200.0,23.5,23.5,23.46,23.46,14200.0
2009-07-08 10:30:00,23.45,23.48,23.43,23.48,66800.0,23.45,23.48,23.43,23.48,66800.0
2009-07-08 10:35:00,23.47,23.54,23.45,23.53,31200.0,23.47,23.54,23.45,23.53,31200.0
2009-07-08 10:40:00,23.53,23.54,23.47,23.52,12600.0,23.53,23.54,23.47,23.52,12600.0
2009-07-08 10:45:00,23.52,23.56,23.52,23.55,13400.0,23.52,23.56,23.52,23.55,13400.0
2009-07-08 10:50:00,23.55,23.55,23.48,23.54,14800.0,23.55,23.55,23.48,23.54,14800.0
2009-07-08 10:55:00,23.54,23.54,23.45,23.45,8600.0,23.54,23.54,23.45,23.45,8600.0
2009-07-08 11:00:00,23.42,23.46,23.41,23.45,7600.0,23.42,23.46,23.41,23.45,7600.0
2009-07-08 11:05:00,23.44,23.47,23.43,23.47,18400.0,23.44,23.47,23.43,23.47,18400.0
2009-07-08 11:10:00,23.46,23.5,23.46,23.5,14600.0,23.46,23.5,23.46,23.5,14600.0
2009-07-08 11:15:00,23.5,23.5,23.45,23.47,21800.0,23.5,23.5,23.45,23.47,21800.0
2009-07-08 11:20:00,23.46,23.5,23.45,23.49,17800.0,23.46,23.5,23.45,23.49,17800.0
2009-07-08 11:25:00,23.49,23.52,23.49,23.5,4000.0,23.49,23.52,23.49,23.5,4000.0
2009-07-08 11:30:00,23.49,23.55,23.49,23.54,18000.0,23.49,23.55,23.49,23.54,18000.0
2009-07-08 11:35:00,23.53,23.58,23.53,23.54,108400.0,23.53,23.58,23.53,23.54,108400.0
2009-07-08 11:40:00,23.54,23.54,23.48,23.5,19000.0,23.54,23.54,23.48,23.5,19000.0
2009-07-08 11:45:00,23.49,23.51,23.47,23.5,17200.0,23.49,23.51,23.47,23.5,17200.0
2009-07-08 11:50:00,23.5,23.5,23.46,23.46,9400.0,23.5,23.5,23.46,23.46,9400.0
2009-07-08 11:55:00,23.47,23.47,23.44,23.46,4800.0,23.47,23.47,23.44,23.46,4800.0
2009-07-08 12:00:00,23.44,23.44,23.37,23.37,5600.0,23.44,23.44,23.37,23.37,5600.0
2009-07-08 12:05:00,23.37,23.39,23.36,23.36,3200.0,23.37,23.39,23.36,23.36,3200.0
2009-07-08 12:10:00,23.38,23.38,23.33,23.34,8000.0,23.38,23.38,23.33,23.34,8000.0
2009-07-08 12:15:00,23.35,23.35,23.28,23.28,4400.0,23.35,23.35,23.28,23.28,4400.0
2009-07-08 12:20:00,23.25,23.25,23.22,23.22,8600.0,23.25,23.25,23.22,23.22,8600.0
2009-07-08 12:25:00,23.22,23.22,23.15,23.18,8000.0,23.22,23.22,23.15,23.18,8000.0
2009-07-08 12:30:00,23.18,23.21,23.18,23.2,2200.0,23.18,23.21,23.18,23.2,2200.0
2009-07-08 12:35:00,23.19,23.19,23.16,23.16,3000.0,23.19,23.19,23.16,23.16,3000.0
2009-07-08 12:40:00,23.16,23.18,23.15,23.18,1800.0,23.16,23.18,23.15,23.18,1800.0
2009-07-08 12:45:00,23.17,23.18,23.15,23.15,9600.0,23.17,23.18,23.15,23.15,9600.0
2009-07-08 12:50:00,23.15,23.15,23.11,23.11,11600.0,23.15,23.15,23.11,23.11,11600.0
2009-07-08 12:55:00,23.12,23.14,23.08,23.1,28600.0,23.12,23.14,23.08,23.1,28600.0
2009-07-08 13:00:00,23.1,23.1,23.06,23.06,34400.0,23.1,23.1,23.06,23.06,34400.0
2009-07-08 13:05:00,23.06,23.06,22.97,22.97,11200.0,23.06,23.06,22.97,22.97,11200.0
2009-07-08 13:10:00,22.97,23.0,22.97,23.0,6600.0,22.97,23.0,22.97,23.0,6600.0
2009-07-08 13:15:00,23.0,23.02,22.99,23.0,8400.0,23.0,23.02,22.99,23.0,8400.0
2009-07-08 13:20:00,23.0,23.0,22.99,22.99,1800.0,23.0,23.0,22.99,22.99,1800.0
2009-07-08 13:25:00,22.99,23.0,22.97,22.99,9600.0,22.99,23.0,22.97,22.99,9600.0
2009-07-08 13:30:00,22.98,22.99,22.97,22.98,4200.0,22.98,22.99,22.97,22.98,4200.0
2009-07-08 13:35:00,22.97,22.97,22.89,22.91,30600.0,22.97,22.97,22.89,22.91,30600.0
2009-07-08 13:40:00,22.91,22.92,22.9,22.91,8800.0,22.91,22.92,22.9,22.91,8800.0
2009-07-08 13:45:00,22.91,22.91,22.87,22.87,10600.0,22.91,22.91,22.87,22.87,10600.0
2009-07-08 13:50:00,22.86,22.9,22.86,22.89,3800.0,22.86,22.9,22.86,22.89,3800.0
2009-07-08 13:55:00,22.9,22.9,22.88,22.88,2000.0,22.9,22.9,22.88,22.88,2000.0
2009-07-08 14:00:00,22.88,22.89,22.88,22.89,2400.0,22.88,22.89,22.88,22.89,2400.0
2009-07-08 14:05:00,22.88,22.88,22.83,22.83,5000.0,22.88,22.88,22.83,22.83,5000.0
2009-07-08 14:10:00,22.83,22.84,22.82,22.83,6600.0,22.83,22.84,22.82,22.83,6600.0
2009-07-08 14:15:00,22.84,22.85,22.8,22.8,4000.0,22.84,22.85,22.8,22.8,4000.0
2009-07-08 14:20:00,22.82,22.85,22.82,22.83,3400.0,22.82,22.85,22.82,22.83,3400.0
2009-07-08 14:25:00,22.83,22.83,22.76,22.78,15600.0,22.83,22.83,22.76,22.78,15600.0
2009-07-08 14:30:00,22.78,22.83,22.77,22.8,17600.0,22.78,22.83,22.77,22.8,17600.0
2009-07-08 14:35:00,22.79,22.84,22.79,22.83,14000.0,22.79,22.84,22.79,22.83,14000.0
2009-07-08 14:40:00,22.83,22.83,22.81,22.81,7000.0,22.83,22.83,22.81,22.81,7000.0
2009-07-08 14:45:00,22.8,22.8,22.79,22.8,4800.0,22.8,22.8,22.79,22.8,4800.0
2009-07-08 14:50:00,22.8,22.85,22.8,22.85,9000.0,22.8,22.85,22.8,22.85,9000.0
2009-07-08 14:55:00,22.85,22.87,22.85,22.85,7400.0,22.85,22.87,22.85,22.85,7400.0
2009-07-08 15:00:00,22.88,22.91,22.88,22.9,7200.0,22.88,22.91,22.88,22.9,7200.0
2009-07-08 15:05:00,22.89,22.93,22.88,22.93,7800.0,22.89,22.93,22.88,22.93,7800.0
2009-07-08 15:10:00,22.92,22.93,22.9,22.9,8000.0,22.92,22.93,22.9,22.9,8000.0
2009-07-08 15:15:00,22.91,22.92,22.87,22.87,7800.0,22.91,22.92,22.87,22.87,7800.0
2009-07-08 15:20:00,22.88,22.91,22.83,22.83,14400.0,22.88,22.91,22.83,22.83,14400.0
2009-07-08 15:25:00,22.83,22.86,22.82,22.86,13000.0,22.83,22.86,22.82,22.86,13000.0
2009-07-08 15:30:00,22.85,22.86,22.84,22.86,10600.0,22.85,22.86,22.84,22.86,10600.0
2009-07-08 15:35:00,22.86,22.93,22.86,22.92,27000.0,22.86,22.93,22.86,22.92,27000.0
2009-07-08 15:40:00,22.92,22.98,22.91,22.98,16600.0,22.92,22.98,22.91,22.98,16600.0
2009-07-08 15:45:00,22.99,23.01,22.97,22.98,26800.0,22.99,23.01,22.97,22.98,26800.0
2009-07-08 15:50:00,22.98,22.98,22.92,22.96,22400.0,22.98,22.98,22.92,22.96,22400.0
2009-07-08 15:55:00,22.95,23.0,22.93,22.99,34000.0,22.95,23.0,22.93,22.99,34000.0
2009-07-09 09:30:00,23.0,23.13,22.67,22.7,14800.0,23.0,23.13,22.67,22.7,14800.0
2009-07-09 09:35:00,22.73,22.88,22.71,22.79,5200.0,22.73,22.88,22.71,22.79,5200.0
2009-07-09 09:40:00,22.77,22.77,22.71,22.75,4600.0,22.77,22.77,22.71,22.75,4600.0
2009-07-09 09:45:00,22.75,22.76,22.69,22.69,4800.0,22.75,22.76,22.69,22.69,4800.0
2009-07-09 09:50:00,22.67,22.71,22.67,22.71,4000.0,22.67,22.71,22.67,22.71,4000.0
2009-07-09 09:55:00,22.71,22.71,22.61,22.61,3800.0,22.71,22.71,22.61,22.61,3800.0
2009-07-09 10:00:00,22.59,22.59,22.55,22.57,6400.0,22.59,22.59,22.55,22.57,6400.0
2009-07-09 10:05:00,22.56,22.61,22.51,22.55,15200.0,22.56,22.61,22.51,22.55,15200.0
2009-07-09 10:10:00,22.55,22.58,22.55,22.57,2800.0,22.55,22.58,22.55,22.57,2800.0
2009-07-09 10:15:00,22.57,22.61,22.56,22.59,6200.0,22.57,22.61,22.56,22.59,6200.0
2009-07-09 10:20:00,22.59,22.59,22.58,22.58,3400.0,22.59,22.59,22.58,22.58,3400.0
2009-07-09 10:25:00,22.5,22.52,22.5,22.51,2600.0,22.5,22.52,22.5,22.51,2600.0
2009-07-09 10:30:00,22.53,22.58,22.5,22.58,3200.0,22.53,22.58,22.5,22.58,3200.0
2009-07-09 10:35:00,22.57,22.6,22.57,22.6,3600.0,22.57,22.6,22.57,22.6,3600.0
2009-07-09 10:40:00,22.56,22.58,22.55,22.56,3800.0,22.56,22.58,22.55,22.56,3800.0
2009-07-09 10:45:00,22.57,22.57,22.5,22.5,2800.0,22.57,22.57,22.5,22.5,2800.0
2009-07-09 10:50:00,22.5,22.55,22.5,22.53,4000.0,22.5,22.55,22.5,22.53,4000.0
2009-07-09 10:55:00,22.53,22.53,22.5,22.5,1800.0,22.53,22.53,22.5,22.5,1800.0
2009-07-09 11:00:00,22.5,22.51,22.5,22.51,3400.0,22.5,22.51,22.5,22.51,3400.0
2009-07-09 11:05:00,22.51,22.51,22.5,22.5,5400.0,22.51,22.51,22.5,22.5,5400.0
2009-07-09 11:10:00,22.5,22.55,22.5,22.53,2800.0,22.5,22.55,22.5,22.53,2800.0
2009-07-09 11:15:00,22.49,22.5,22.48,22.49,1000.0,22.49,22.5,22.48,22.49,1000.0
2009-07-09 11:20:00,22.49,22.5,22.48,22.5,1800.0,22.49,22.5,22.48,22.5,1800.0
2009-07-09 11:25:00,22.51,22.51,22.5,22.5,1400.0,22.51,22.51,22.5,22.5,1400.0
2009-07-09 11:30:00,22.5,22.52,22.49,22.52,1800.0,22.5,22.52,22.49,22.52,1800.0
2009-07-09 11:35:00,22.53,22.54,22.5,22.5,2000.0,22.53,22.54,22.5,22.5,2000.0
2009-07-09 11:40:00,22.5,22.51,22.5,22.5,3400.0,22.5,22.51,22.5,22.5,3400.0
2009-07-09 11:45:00,22.49,22.5,22.47,22.48,5400.0,22.49,22.5,22.47,22.48,5400.0
2009-07-09 11:50:00,22.48,22.48,22.48,22.48,1400.0,22.48,22.48,22.48,22.48,1400.0
2009-07-09 11:55:00,22.46,22.46,22.41,22.41,2400.0,22.46,22.46,22.41,22.41,2400.0
2009-07-09 12:00:00,22.41,22.41,22.37,22.39,4400.0,22.41,22.41,22.37,22.39,4400.0
2009-07-09 12:05:00,22.39,22.4,22.39,22.39,1400.0,22.39,22.4,22.39,22.39,1400.0
2009-07-09 12:10:00,22.39,22.42,22.39,22.42,4600.0,22.39,22.42,22.39,22.42,4600.0
2009-07-09 12:15:00,22.41,22.45,22.41,22.45,3600.0,22.41,22.45,22.41,22.45,3600.0
2009-07-09 12:20:00,22.45,22.45,22.43,22.44,3000.0,22.45,22.45,22.43,22.44,3000.0
2009-07-09 12:25:00,22.43,22.43,22.43,22.43,200.0,22.43,22.43,22.43,22.43,200.0
2009-07-09 12:30:00,22.43,22.43,22.43,22.43,600.0,22.43,22.43,22.43,22.43,600.0
2009-07-09 12:35:00,22.43,22.43,22.4,22.41,3800.0,22.43,22.43,22.4,22.41,3800.0
2009-07-09 12:40:00,22.42,22.42,22.42,22.42,1000.0,22.42,22.42,22.42,22.42,1000.0
2009-07-09 12:45:00,22.41,22.42,22.4,22.4,1400.0,22.41,22.42,22.4,22.4,1400.0
2009-07-09 12:50:00,22.4,22.42,22.38,22.39,22800.0,22.4,22.42,22.38,22.39,22800.0
2009-07-09 12:55:00,22.4,22.42,22.4,22.42,19800.0,22.4,22.42,22.4,22.42,19800.0
2009-07-09 13:00:00,22.42,22.42,22.36,22.36,16000.0,22.42,22.42,22.36,22.36,16000.0
2009-07-09 13:05:00,22.36,22.37,22.36,22.36,4400.0,22.36,22.37,22.36,22.36,4400.0
2009-07-09 13:10:00,22.38,22.42,22.38,22.42,2600.0,22.38,22.42,22.38,22.42,2600.0
2009-07-09 13:15:00,22.43,22.43,22.42,22.42,1600.0,22.43,22.43,22.42,22.42,1600.0
2009-07-09 13:20:00,22.43,22.45,22.42,22.42,2000.0,22.43,22.45,22.42,22.42,2000.0
2009-07-09 13:25:00,22.4,22.43,22.39,22.43,1800.0,22.4,22.43,22.39,22.43,1800.0
2009-07-09 13:30:00,22.42,22.43,22.36,22.36,3200.0,22.42,22.43,22.36,22.36,3200.0
2009-07-09 13:35:00,22.36,22.36,22.35,22.36,1600.0,22.36,22.36,22.35,22.36,1600.0
2009-07-09 13:40:00,22.36,22.39,22.36,22.39,1800.0,22.36,22.39,22.36,22.39,1800.0
2009-07-09 13:45:00,22.39,22.4,22.39,22.4,2200.0,22.39,22.4,22.39,22.4,2200.0
2009-07-09 13:50:00,22.39,22.39,22.35,22.35,2000.0,22.39,22.39,22.35,22.35,2000.0
2009-07-09 13:55:00,22.35,22.39,22.35,22.38,3400.0,22.35,22.39,22.35,22.38,3400.0
2009-07-09 14:00:00,22.39,22.39,22.38,22.39,3600.0,22.39,22.39,22.38,22.39,3600.0
2009-07-09 14:05:00,22.4,22.42,22.4,22.42,2800.0,22.4,22.42,22.4,22.42,2800.0
2009-07-09 14:10:00,22.42,22.46,22.42,22.46,2400.0,22.42,22.46,22.42,22.46,2400.0
2009-07-09 14:15:00,22.47,22.49,22.47,22.48,2400.0,22.47,22.49,22.47,22.48,2400.0
2009-07-09 14:20:00,22.47,22.5,22.47,22.5,2400.0,22.47,22.5,22.47,22.5,2400.0
2009-07-09 14:25:00,22.5,22.55,22.5,22.55,8000.0,22.5,22.55,22.5,22.55,8000.0
2009-07-09 14:30:00,22.53,22.56,22.53,22.54,2400.0,22.53,22.56,22.53,22.54,2400.0
2009-07-09 14:35:00,22.54,22.56,22.54,22.54,4000.0,22.54,22.56,22.54,22.54,4000.0
2009-07-09 14:40:00,22.54,22.54,22.54,22.54,1600.0,22.54,22.54,22.54,22.54,1600.0
2009-07-09 14:45:00,22.54,22.54,22.5,22.5,2400.0,22.54,22.54,22.5,22.5,2400.0
2009-07-09 14:50:00,22.5,22.54,22.5,22.53,2400.0,22.5,22.54,22.5,22.53,2400.0
2009-07-09 14:55:00,22.52,22.52,22.5,22.5,3000.0,22.52,22.52,22.5,22.5,3000.0
2009-07-09 15:00:00,22.5,22.5,22.48,22.48,4800.0,22.5,22.5,22.48,22.48,4800.0
2009-07-09 15:05:00,22.49,22.5,22.48,22.48,2000.0,22.49,22.5,22.48,22.48,2000.0
2009-07-09 15:10:00,22.49,22.53,22.48,22.53,3600.0,22.49,22.53,22.48,22.53,3600.0
2009-07-09 15:15:00,22.51,22.52,22.5,22.51,3600.0,22.51,22.52,22.5,22.51,3600.0
2009-07-09 15:20:00,22.5,22.51,22.5,22.5,4800.0,22.5,22.51,22.5,22.5,4800.0
2009-07-09 15:25:00,22.5,22.5,22.45,22.45,5000.0,22.5,22.5,22.45,22.45,5000.0
2009-07-09 15:30:00,22.46,22.46,22.38,22.39,6600.0,22.46,22.46,22.38,22.39,6600.0
2009-07-09 15:35:00,22.4,22.42,22.38,22.42,4000.0,22.4,22.42,22.38,22.42,4000.0
2009-07-09 15:40:00,22.4,22.45,22.4,22.43,6800.0,22.4,22.45,22.4,22.43,6800.0
2009-07-09 15:45:00,22.43,22.5,22.43,22.5,9200.0,22.43,22.5,22.43,22.5,9200.0
2009-07-09 15:50:00,22.5,22.5,22.46,22.46,6400.0,22.5,22.5,22.46,22.46,6400.0
2009-07-09 15:55:00,22.45,22.45,22.41,22.43,15600.0,22.45,22.45,22.41,22.43,15600.0
2009-07-10 09:30:00,22.43,22.56,22.38,22.5,7400.0,22.43,22.56,22.38,22.5,7400.0
2009-07-10 09:35:00,22.53,22.59,22.53,22.59,1800.0,22.53,22.59,22.53,22.59,1800.0
2009-07-10 09:40:00,22.6,22.6,22.59,22.59,600.0,22.6,22.6,22.59,22.59,600.0
2009-07-10 09:45:00,22.59,22.61,22.56,22.58,4400.0,22.59,22.61,22.56,22.58,4400.0
2009-07-10 09:50:00,22.59,22.68,22.59,22.67,3200.0,22.59,22.68,22.59,22.67,3200.0
2009-07-10 09:55:00,22.57,22.59,22.52,22.59,3000.0,22.57,22.59,22.52,22.59,3000.0
2009-07-10 10:00:00,22.58,22.58,22.55,22.57,6000.0,22.58,22.58,22.55,22.57,6000.0
2009-07-10 10:05:00,22.55,22.55,22.43,22.46,18400.0,22.55,22.55,22.43,22.46,18400.0
2009-07-10 10:10:00,22.45,22.52,22.43,22.52,3600.0,22.45,22.52,22.43,22.52,3600.0
2009-07-10 10:15:00,22.5,22.56,22.5,22.5,3200.0,22.5,22.56,22.5,22.5,3200.0
2009-07-10 10:20:00,22.5,22.54,22.5,22.54,7800.0,22.5,22.54,22.5,22.54,7800.0
2009-07-10 10:25:00,22.53,22.53,22.46,22.47,9000.0,22.53,22.53,22.46,22.47,9000.0
2009-07-10 10:30:00,22.5,22.53,22.47,22.51,26000.0,22.5,22.53,22.47,22.51,26000.0
2009-07-10 10:35:00,22.53,22.57,22.51,22.56,44600.0,22.53,22.57,22.51,22.56,44600.0
2009-07-10 10:40:00,22.56,22.58,22.55,22.55,8200.0,22.56,22.58,22.55,22.55,8200.0
2009-07-10 10:45:00,22.55,22.55,22.49,22.49,13200.0,22.55,22.55,22.49,22.49,13200.0
2009-07-10 10:50:00,22.49,22.5,22.39,22.39,8800.0,22.49,22.5,22.39,22.39,8800.0
2009-07-10 10:55:00,22.41,22.5,22.41,22.48,12800.0,22.41,22.5,22.41,22.48,12800.0
2009-07-10 11:00:00,22.47,22.47,22.45,22.46,1800.0,22.47,22.47,22.45,22.46,1800.0
2009-07-10 11:05:00,22.43,22.46,22.43,22.46,600.0,22.43,22.46,22.43,22.46,600.0
2009-07-10 11:10:00,22.47,22.47,22.42,22.42,1800.0,22.47,22.47,22.42,22.42,1800.0
2009-07-10 11:15:00,22.42,22.42,22.31,22.31,3600.0,22.42,22.42,22.31,22.31,3600.0
2009-07-10 11:20:00,22.32,22.34,22.31,22.33,3600.0,22.32,22.34,22.31,22.33,3600.0
2009-07-10 11:25:00,22.33,22.33,22.25,22.25,5600.0,22.33,22.33,22.25,22.25,5600.0
2009-07-10 11:30:00,22.25,22.28,22.25,22.27,1800.0,22.25,22.28,22.25,22.27,1800.0
2009-07-10 11:35:00,22.28,22.33,22.24,22.24,4200.0,22.28,22.33,22.24,22.24,4200.0
2009-07-10 11:40:00,22.25,22.25,22.24,22.24,1200.0,22.25,22.25,22.24,22.24,1200.0
2009-07-10 11:45:00,22.24,22.25,22.24,22.24,1800.0,22.24,22.25,22.24,22.24,1800.0
2009-07-10 11:50:00,22.23,22.23,22.19,22.2,8800.0,22.23,22.23,22.19,22.2,8800.0
2009-07-10 11:55:00,22.19,22.19,22.12,22.14,11600.0,22.19,22.19,22.12,22.14,11600.0
2009-07-10 12:00:00,22.15,22.18,22.12,22.12,6800.0,22.15,22.18,22.12,22.12,6800.0
2009-07-10 12:05:00,22.16,22.18,22.15,22.16,10600.0,22.16,22.18,22.15,22.16,10600.0
2009-07-10 12:10:00,22.17,22.18,22.15,22.15,7000.0,22.17,22.18,22.15,22.15,7000.0
2009-07-10 12:15:00,22.15,22.16,22.15,22.16,7600.0,22.15,22.16,22.15,22.16,7600.0
2009-07-10 12:20:00,22.17,22.17,22.13,22.14,6200.0,22.17,22.17,22.13,22.14,6200.0
2009-07-10 12:25:00,22.14,22.17,22.14,22.17,2200.0,22.14,22.17,22.14,22.17,2200.0
2009-07-10 12:30:00,22.17,22.17,22.17,22.17,2400.0,22.17,22.17,22.17,22.17,2400.0
2009-07-10 12:35:00,22.17,22.21,22.17,22.19,6400.0,22.17,22.21,22.17,22.19,6400.0
2009-07-10 12:40:00,22.2,22.2,22.18,22.2,2200.0,22.2,22.2,22.18,22.2,2200.0
2009-07-10 12:45:00,22.19,22.2,22.18,22.18,10800.0,22.19,22.2,22.18,22.18,10800.0
2009-07-10 12:50:00,22.18,22.18,22.18,22.18,1200.0,22.18,22.18,22.18,22.18,1200.0
2009-07-10 12:55:00,22.18,22.18,22.18,22.18,3400.0,22.18,22.18,22.18,22.18,3400.0
2009-07-10 13:00:00,22.18,22.18,22.18,22.18,5400.0,22.18,22.18,22.18,22.18,5400.0
2009-07-10 13:05:00,22.17,22.17,22.17,22.17,3800.0,22.17,22.17,22.17,22.17,3800.0
2009-07-10 13:10:00,22.17,22.18,22.15,22.15,3800.0,22.17,22.18,22.15,22.15,3800.0
2009-07-10 13:15:00,22.16,22.18,22.16,22.18,5200.0,22.16,22.18,22.16,22.18,5200.0
2009-07-10 13:20:00,22.19,22.2,22.15,22.15,12800.0,22.19,22.2,22.15,22.15,12800.0
2009-07-10 13:25:00,22.15,22.15,22.13,22.14,1400.0,22.15,22.15,22.13,22.14,1400.0
2009-07-10 13:30:00,22.15,22.15,22.15,22.15,6200.0,22.15,22.15,22.15,22.15,6200.0
2009-07-10 13:35:00,22.14,22.15,22.14,22.15,3200.0,22.14,22.15,22.14,22.15,3200.0
2009-07-10 13:40:00,22.15,22.15,22.14,22.15,9400.0,22.15,22.15,22.14,22.15,9400.0
2009-07-10 13:45:00,22.15,22.15,22.13,22.14,5400.0,22.15,22.15,22.13,22.14,5400.0
2009-07-10 13:50:00,22.14,22.14,22.14,22.14,3400.0,22.14,22.14,22.14,22.14,3400.0
2009-07-10 13:55:00,22.14,22.14,22.14,22.14,5800.0,22.14,22.14,22.14,22.14,5800.0
2009-07-10 14:00:00,22.14,22.14,22.1,22.11,4600.0,22.14,22.14,22.1,22.11,4600.0
2009-07-10 14:05:00,22.13,22.13,22.1,22.1,2200.0,22.13,22.13,22.1,22.1,2200.0
2009-07-10 14:10:00,22.1,22.11,22.09,22.1,7000.0,22.1,22.11,22.09,22.1,7000.0
2009-07-10 14:15:00,22.1,22.1,22.08,22.08,4200.0,22.1,22.1,22.08,22.08,4200.0
2009-07-10 14:20:00,22.08,22.1,22.05,22.05,6400.0,22.08,22.1,22.05,22.05,6400.0
2009-07-10 14:25:00,22.05,22.05,22.0,22.01,14600.0,22.05,22.05,22.0,22.01,14600.0
2009-07-10 14:30:00,22.01,22.04,22.01,22.03,10600.0,22.01,22.04,22.01,22.03,10600.0
2009-07-10 14:35:00,22.03,22.05,22.03,22.05,6600.0,22.03,22.05,22.03,22.05,6600.0
2009-07-10 14:40:00,22.05,22.05,22.0,22.03,9200.0,22.05,22.05,22.0,22.03,9200.0
2009-07-10 14:45:00,22.02,22.03,22.02,22.03,11800.0,22.02,22.03,22.02,22.03,11800.0
2009-07-10 14:50:00,22.02,22.03,22.0,22.02,13800.0,22.02,22.03,22.0,22.02,13800.0
2009-07-10 14:55:00,22.02,22.02,22.0,22.0,24000.0,22.02,22.02,22.0,22.0,24000.0
2009-07-10 15:00:00,22.0,22.03,22.0,22.03,18400.0,22.0,22.03,22.0,22.03,18400.0
2009-07-10 15:05:00,22.03,22.03,22.0,22.02,15600.0,22.03,22.03,22.0,22.02,15600.0
2009-07-10 15:10:00,22.03,22.05,22.0,22.05,7000.0,22.03,22.05,22.0,22.05,7000.0
2009-07-10 15:15:00,22.05,22.09,22.04,22.09,17000.0,22.05,22.09,22.04,22.09,17000.0
2009-07-10 15:20:00,22.09,22.11,22.06,22.07,13800.0,22.09,22.11,22.06,22.07,13800.0
2009-07-10 15:25:00,22.07,22.08,22.04,22.08,17000.0,22.07,22.08,22.04,22.08,17000.0
2009-07-10 15:30:00,22.08,22.08,22.07,22.08,7000.0,22.08,22.08,22.07,22.08,7000.0
2009-07-10 15:35:00,22.07,22.1,22.07,22.1,20400.0,22.07,22.1,22.07,22.1,20400.0
2009-07-10 15:40:00,22.1,22.13,22.1,22.13,12200.0,22.1,22.13,22.1,22.13,12200.0
2009-07-10 15:45:00,22.13,22.18,22.13,22.16,25200.0,22.13,22.18,22.13,22.16,25200.0
2009-07-10 15:50:00,22.17,22.17,22.11,22.15,24200.0,22.17,22.17,22.11,22.15,24200.0
2009-07-10 15:55:00,22.15,22.15,22.08,22.09,54600.0,22.15,22.15,22.08,22.09,54600.0
2009-07-13 09:30:00,21.85,22.45,21.85,22.35,5200.0,21.85,22.45,21.85,22.35,5200.0
2009-07-13 09:35:00,22.33,22.39,22.18,22.19,5200.0,22.33,22.39,22.18,22.19,5200.0
2009-07-13 09:40:00,22.2,22.21,22.15,22.16,3000.0,22.2,22.21,22.15,22.16,3000.0
2009-07-13 09:45:00,22.18,22.19,22.06,22.06,3400.0,22.18,22.19,22.06,22.06,3400.0
2009-07-13 09:50:00,22.06,22.13,22.05,22.09,3800.0,22.06,22.13,22.05,22.09,3800.0
2009-07-13 09:55:00,22.06,22.1,22.03,22.05,3800.0,22.06,22.1,22.03,22.05,3800.0
2009-07-13 10:00:00,22.05,22.05,21.95,21.96,4800.0,22.05,22.05,21.95,21.96,4800.0
2009-07-13 10:05:00,21.96,21.98,21.89,21.9,4200.0,21.96,21.98,21.89,21.9,4200.0
2009-07-13 10:10:00,21.89,21.89,21.81,21.84,7200.0,21.89,21.89,21.81,21.84,7200.0
2009-07-13 10:15:00,21.84,21.84,21.8,21.8,10000.0,21.84,21.84,21.8,21.8,10000.0
2009-07-13 10:20:00,21.8,21.81,21.74,21.77,14200.0,21.8,21.81,21.74,21.77,14200.0
2009-07-13 10:25:00,21.78,21.81,21.78,21.8,10400.0,21.78,21.81,21.78,21.8,10400.0
2009-07-13 10:30:00,21.8,21.82,21.8,21.82,19000.0,21.8,21.82,21.8,21.82,19000.0
2009-07-13 10:35:00,21.82,21.83,21.79,21.79,18400.0,21.82,21.83,21.79,21.79,18400.0
2009-07-13 10:40:00,21.79,21.8,21.79,21.79,5400.0,21.79,21.8,21.79,21.79,5400.0
2009-07-13 10:45:00,21.79,21.8,21.77,21.78,16400.0,21.79,21.8,21.77,21.78,16400.0
2009-07-13 10:50:00,21.79,21.8,21.78,21.79,7600.0,21.79,21.8,21.78,21.79,7600.0
2009-07-13 10:55:00,21.79,21.86,21.79,21.85,12200.0,21.79,21.86,21.79,21.85,12200.0
2009-07-13 11:00:00,21.85,21.95,21.85,21.93,9800.0,21.85,21.95,21.85,21.93,9800.0
2009-07-13 11:05:00,21.93,21.95,21.92,21.93,12800.0,21.93,21.95,21.92,21.93,12800.0
2009-07-13 11:10:00,21.93,21.93,21.87,21.88,17600.0,21.93,21.93,21.87,21.88,17600.0
2009-07-13 11:15:00,21.88,21.89,21.87,21.88,4800.0,21.88,21.89,21.87,21.88,4800.0
2009-07-13 11:20:00,21.88,21.88,21.85,21.85,12000.0,21.88,21.88,21.85,21.85,12000.0
2009-07-13 11:25:00,21.85,21.85,21.85,21.85,5600.0,21.85,21.85,21.85,21.85,5600.0
2009-07-13 11:30:00,21.86,21.95,21.86,21.95,22600.0,21.86,21.95,21.86,21.95,22600.0
2009-07-13 11:35:00,21.95,22.0,21.95,21.99,5600.0,21.95,22.0,21.95,21.99,5600.0
2009-07-13 11:40:00,21.99,22.02,21.99,22.02,1800.0,21.99,22.02,21.99,22.02,1800.0
2009-07-13 11:45:00,22.03,22.07,22.0,22.0,4400.0,22.03,22.07,22.0,22.0,4400.0
2009-07-13 11:50:00,22.02,22.04,22.0,22.03,9400.0,22.02,22.04,22.0,22.03,9400.0
2009-07-13 11:55:00,22.03,22.03,22.0,22.0,5600.0,22.03,22.03,22.0,22.0,5600.0
2009-07-13 12:00:00,22.0,22.02,21.99,21.99,36800.0,22.0,22.02,21.99,21.99,36800.0
2009-07-13 12:05:00,21.99,21.99,21.97,21.98,10600.0,21.99,21.99,21.97,21.98,10600.0
2009-07-13 12:10:00,21.98,21.98,21.95,21.95,12200.0,21.98,21.98,21.95,21.95,12200.0
2009-07-13 12:15:00,21.95,21.96,21.95,21.95,6400.0,21.95,21.96,21.95,21.95,6400.0
2009-07-13 12:20:00,21.95,21.95,21.95,21.95,10200.0,21.95,21.95,21.95,21.95,10200.0
2009-07-13 12:25:00,21.95,21.96,21.95,21.95,8400.0,21.95,21.96,21.95,21.95,8400.0
2009-07-13 12:30:00,21.95,21.96,21.95,21.96,9200.0,21.95,21.96,21.95,21.96,9200.0
2009-07-13 12:35:00,21.97,21.98,21.97,21.97,2800.0,21.97,21.98,21.97,21.97,2800.0
2009-07-13 12:40:00,21.98,22.02,21.98,22.02,2200.0,21.98,22.02,21.98,22.02,2200.0
2009-07-13 12:45:00,22.03,22.07,22.03,22.07,7400.0,22.03,22.07,22.03,22.07,7400.0
2009-07-13 12:50:00,22.08,22.1,22.08,22.1,3400.0,22.08,22.1,22.08,22.1,3400.0
2009-07-13 12:55:00,22.1,22.11,22.09,22.09,5200.0,22.1,22.11,22.09,22.09,5200.0
2009-07-13 13:00:00,22.09,22.15,22.09,22.15,6600.0,22.09,22.15,22.09,22.15,6600.0
2009-07-13 13:05:00,22.15,22.15,22.14,22.15,11000.0,22.15,22.15,22.14,22.15,11000.0
2009-07-13 13:10:00,22.15,22.15,22.11,22.14,6400.0,22.15,22.15,22.11,22.14,6400.0
2009-07-13 13:15:00,22.14,22.16,22.11,22.14,9800.0,22.14,22.16,22.11,22.14,9800.0
2009-07-13 13:20:00,22.14,22.15,22.14,22.15,2200.0,22.14,22.15,22.14,22.15,2200.0
2009-07-13 13:25:00,22.15,22.15,22.15,22.15,3000.0,22.15,22.15,22.15,22.15,3000.0
2009-07-13 13:30:00,22.16,22.17,22.16,22.16,2800.0,22.16,22.17,22.16,22.16,2800.0
2009-07-13 13:35:00,22.17,22.18,22.15,22.16,10800.0,22.17,22.18,22.15,22.16,10800.0
2009-07-13 13:40:00,22.16,22.16,22.13,22.14,5200.0,22.16,22.16,22.13,22.14,5200.0
2009-07-13 13:45:00,22.14,22.15,22.11,22.11,8600.0,22.14,22.15,22.11,22.11,8600.0
2009-07-13 13:50:00,22.11,22.14,22.11,22.14,1800.0,22.11,22.14,22.11,22.14,1800.0
2009-07-13 13:55:00,22.14,22.16,22.14,22.16,2400.0,22.14,22.16,22.14,22.16,2400.0
2009-07-13 14:00:00,22.16,22.17,22.16,22.17,2600.0,22.16,22.17,22.16,22.17,2600.0
2009-07-13 14:05:00,22.17,22.17,22.16,22.16,6200.0,22.17,22.17,22.16,22.16,6200.0
2009-07-13 14:10:00,22.13,22.17,22.13,22.17,3200.0,22.13,22.17,22.13,22.17,3200.0
2009-07-13 14:15:00,22.16,22.18,22.16,22.16,3600.0,22.16,22.18,22.16,22.16,3600.0
2009-07-13 14:20:00,22.17,22.2,22.17,22.17,3600.0,22.17,22.2,22.17,22.17,3600.0
2009-07-13 14:25:00,22.19,22.19,22.15,22.16,4400.0,22.19,22.19,22.15,22.16,4400.0
2009-07-13 14:30:00,22.15,22.15,22.1,22.11,9200.0,22.15,22.15,22.1,22.11,9200.0
2009-07-13 14:35:00,22.11,22.11,22.1,22.1,5800.0,22.11,22.11,22.1,22.1,5800.0
2009-07-13 14:40:00,22.1,22.1,22.08,22.08,2400.0,22.1,22.1,22.08,22.08,2400.0
2009-07-13 14:45:00,22.08,22.08,22.06,22.06,4400.0,22.08,22.08,22.06,22.06,4400.0
2009-07-13 14:50:00,22.06,22.08,22.06,22.07,5800.0,22.06,22.08,22.06,22.07,5800.0
2009-07-13 14:55:00,22.08,22.08,22.04,22.06,4600.0,22.08,22.08,22.04,22.06,4600.0
2009-07-13 15:00:00,22.06,22.08,22.06,22.07,4000.0,22.06,22.08,22.06,22.07,4000.0
2009-07-13 15:05:00,22.08,22.1,22.08,22.09,3800.0,22.08,22.1,22.08,22.09,3800.0
2009-07-13 15:10:00,22.09,22.1,22.09,22.09,8200.0,22.09,22.1,22.09,22.09,8200.0
2009-07-13 15:15:00,22.1,22.11,22.07,22.1,7000.0,22.1,22.11,22.07,22.1,7000.0
2009-07-13 15:20:00,22.1,22.1,22.06,22.1,9800.0,22.1,22.1,22.06,22.1,9800.0
2009-07-13 15:25:00,22.11,22.11,22.09,22.09,6400.0,22.11,22.11,22.09,22.09,6400.0
2009-07-13 15:30:00,22.09,22.14,22.09,22.13,7400.0,22.09,22.14,22.09,22.13,7400.0
2009-07-13 15:35:00,22.13,22.17,22.11,22.16,13400.0,22.13,22.17,22.11,22.16,13400.0
2009-07-13 15:40:00,22.14,22.18,22.14,22.15,10200.0,22.14,22.18,22.14,22.15,10200.0
2009-07-13 15:45:00,22.15,22.17,22.11,22.11,8400.0,22.15,22.17,22.11,22.11,8400.0
2009-07-13 15:50:00,22.11,22.17,22.11,22.17,8200.0,22.11,22.17,22.11,22.17,8200.0
2009-07-13 15:55:00,22.15,22.18,22.1,22.15,14400.0,22.15,22.18,22.1,22.15,14400.0
2009-07-14 09:30:00,22.21,22.38,22.16,22.28,7800.0,22.21,22.38,22.16,22.28,7800.0
2009-07-14 09:35:00,22.33,22.33,22.25,22.28,4000.0,22.33,22.33,22.25,22.28,4000.0
2009-07-14 09:40:00,22.34,22.34,22.24,22.26,7400.0,22.34,22.34,22.24,22.26,7400.0
2009-07-14 09:45:00,22.3,22.3,22.23,22.23,1800.0,22.3,22.3,22.23,22.23,1800.0
2009-07-14 09:50:00,22.24,22.24,22.14,22.19,4000.0,22.24,22.24,22.14,22.19,4000.0
2009-07-14 09:55:00,22.22,22.22,22.17,22.17,3200.0,22.22,22.22,22.17,22.17,3200.0
2009-07-14 10:00:00,22.19,22.24,22.19,22.22,5000.0,22.19,22.24,22.19,22.22,5000.0
2009-07-14 10:05:00,22.22,22.22,22.19,22.19,8000.0,22.22,22.22,22.19,22.19,8000.0
2009-07-14 10:10:00,22.2,22.22,22.19,22.2,6000.0,22.2,22.22,22.19,22.2,6000.0
2009-07-14 10:15:00,22.21,22.21,22.18,22.18,3800.0,22.21,22.21,22.18,22.18,3800.0
2009-07-14 10:20:00,22.18,22.18,22.16,22.16,5000.0,22.18,22.18,22.16,22.16,5000.0
2009-07-14 10:25:00,22.16,22.16,22.09,22.09,5400.0,22.16,22.16,22.09,22.09,5400.0
2009-07-14 10:30:00,22.13,22.14,22.11,22.11,3200.0,22.13,22.14,22.11,22.11,3200.0
2009-07-14 10:35:00,22.1,22.1,22.06,22.07,6400.0,22.1,22.1,22.06,22.07,6400.0
2009-07-14 10:40:00,22.08,22.11,22.07,22.11,5400.0,22.08,22.11,22.07,22.11,5400.0
2009-07-14 10:45:00,22.11,22.14,22.1,22.11,4200.0,22.11,22.14,22.1,22.11,4200.0
2009-07-14 10:50:00,22.13,22.18,22.11,22.18,4000.0,22.13,22.18,22.11,22.18,4000.0
2009-07-14 10:55:00,22.18,22.18,22.13,22.14,5400.0,22.18,22.18,22.13,22.14,5400.0
2009-07-14 11:00:00,22.16,22.17,22.14,22.16,6400.0,22.16,22.17,22.14,22.16,6400.0
2009-07-14 11:05:00,22.16,22.16,22.13,22.14,8800.0,22.16,22.16,22.13,22.14,8800.0
2009-07-14 11:10:00,22.15,22.15,22.14,22.14,1800.0,22.15,22.15,22.14,22.14,1800.0
2009-07-14 11:15:00,22.15,22.15,22.11,22.11,6000.0,22.15,22.15,22.11,22.11,6000.0
2009-07-14 11:20:00,22.12,22.14,22.12,22.12,4600.0,22.12,22.14,22.12,22.12,4600.0
2009-07-14 11:25:00,22.12,22.15,22.12,22.14,3000.0,22.12,22.15,22.12,22.14,3000.0
2009-07-14 11:30:00,22.15,22.15,22.12,22.14,2000.0,22.15,22.15,22.12,22.14,2000.0
2009-07-14 11:35:00,22.15,22.15,22.07,22.07,9000.0,22.15,22.15,22.07,22.07,9000.0
2009-07-14 11:40:00,22.08,22.09,22.08,22.09,1400.0,22.08,22.09,22.08,22.09,1400.0
2009-07-14 11:45:00,22.09,22.1,22.08,22.08,5200.0,22.09,22.1,22.08,22.08,5200.0
2009-07-14 11:50:00,22.07,22.08,22.04,22.05,13600.0,22.07,22.08,22.04,22.05,13600.0
2009-07-14 11:55:00,22.07,22.07,21.98,21.99,57800.0,22.07,22.07,21.98,21.99,57800.0
2009-07-14 12:00:00,22.0,22.02,21.99,22.01,11800.0,22.0,22.02,21.99,22.01,11800.0
2009-07-14 12:05:00,22.01,22.03,21.98,22.0,9000.0,22.01,22.03,21.98,22.0,9000.0
2009-07-14 12:10:00,22.0,22.02,21.99,21.99,9000.0,22.0,22.02,21.99,21.99,9000.0
2009-07-14 12:15:00,21.99,22.0,21.99,22.0,3200.0,21.99,22.0,21.99,22.0,3200.0
2009-07-14 12:20:00,22.0,22.0,21.96,21.96,4800.0,22.0,22.0,21.96,21.96,4800.0
2009-07-14 12:25:00,21.98,21.98,21.97,21.98,1400.0,21.98,21.98,21.97,21.98,1400.0
2009-07-14 12:30:00,21.99,22.0,21.99,22.0,3600.0,21.99,22.0,21.99,22.0,3600.0
2009-07-14 12:35:00,22.03,22.03,22.01,22.01,3000.0,22.03,22.03,22.01,22.01,3000.0
2009-07-14 12:40:00,22.0,22.02,21.94,21.99,12000.0,22.0,22.02,21.94,21.99,12000.0
2009-07-14 12:45:00,21.97,22.02,21.97,22.02,2600.0,21.97,22.02,21.97,22.02,2600.0
2009-07-14 12:50:00,22.0,22.02,21.99,21.99,4200.0,22.0,22.02,21.99,21.99,4200.0
2009-07-14 12:55:00,21.99,22.0,21.99,22.0,1400.0,21.99,22.0,21.99,22.0,1400.0
2009-07-14 13:00:00,21.99,22.01,21.99,21.99,8200.0,21.99,22.01,21.99,21.99,8200.0
2009-07-14 13:05:00,21.99,22.0,21.99,21.99,3800.0,21.99,22.0,21.99,21.99,3800.0
2009-07-14 13:10:00,21.99,22.0,21.99,22.0,6800.0,21.99,22.0,21.99,22.0,6800.0
2009-07-14 13:15:00,22.0,22.0,21.99,22.0,9600.0,22.0,22.0,21.99,22.0,9600.0
2009-07-14 13:20:00,22.0,22.02,22.0,22.0,6200.0,22.0,22.02,22.0,22.0,6200.0
2009-07-14 13:25:00,22.02,22.03,22.02,22.03,400.0,22.02,22.03,22.02,22.03,400.0
2009-07-14 13:30:00,22.05,22.06,22.04,22.04,2400.0,22.05,22.06,22.04,22.04,2400.0
2009-07-14 13:35:00,22.05,22.05,22.04,22.05,6000.0,22.05,22.05,22.04,22.05,6000.0
2009-07-14 13:40:00,22.05,22.05,22.05,22.05,4200.0,22.05,22.05,22.05,22.05,4200.0
2009-07-14 13:45:00,22.05,22.05,22.0,22.0,6200.0,22.05,22.05,22.0,22.0,6200.0
2009-07-14 13:50:00,22.01,22.03,22.0,22.0,2200.0,22.01,22.03,22.0,22.0,2200.0
2009-07-14 13:55:00,22.0,22.04,22.0,22.01,1000.0,22.0,22.04,22.0,22.01,1000.0
2009-07-14 14:00:00,22.01,22.02,21.99,21.99,4400.0,22.01,22.02,21.99,21.99,4400.0
2009-07-14 14:05:00,22.0,22.02,22.0,22.0,1400.0,22.0,22.02,22.0,22.0,1400.0
2009-07-14 14:10:00,22.0,22.01,21.99,22.0,10400.0,22.0,22.01,21.99,22.0,10400.0
2009-07-14 14:15:00,22.0,22.0,21.98,22.0,4400.0,22.0,22.0,21.98,22.0,4400.0
2009-07-14 14:20:00,21.99,22.02,21.99,22.0,3600.0,21.99,22.02,21.99,22.0,3600.0
2009-07-14 14:25:00,22.0,22.02,22.0,22.0,3000.0,22.0,22.02,22.0,22.0,3000.0
2009-07-14 14:30:00,22.0,22.04,22.0,22.02,4800.0,22.0,22.04,22.0,22.02,4800.0
2009-07-14 14:35:00,22.02,22.03,22.0,22.02,9800.0,22.02,22.03,22.0,22.02,9800.0
2009-07-14 14:40:00,22.02,22.04,22.0,22.0,17000.0,22.02,22.04,22.0,22.0,17000.0
2009-07-14 14:45:00,22.01,22.04,22.01,22.03,7600.0,22.01,22.04,22.01,22.03,7600.0
2009-07-14 14:50:00,22.03,22.04,22.03,22.03,3200.0,22.03,22.04,22.03,22.03,3200.0
2009-07-14 14:55:00,22.03,22.05,22.03,22.05,20200.0,22.03,22.05,22.03,22.05,20200.0
2009-07-14 15:00:00,22.05,22.05,22.02,22.04,16200.0,22.05,22.05,22.02,22.04,16200.0
2009-07-14 15:05:00,22.05,22.05,22.04,22.05,3200.0,22.05,22.05,22.04,22.05,3200.0
2009-07-14 15:10:00,22.04,22.05,22.0,22.01,18600.0,22.04,22.05,22.0,22.01,18600.0
2009-07-14 15:15:00,22.0,22.01,21.99,22.0,8400.0,22.0,22.01,21.99,22.0,8400.0
2009-07-14 15:20:00,22.0,22.04,22.0,22.04,7800.0,22.0,22.04,22.0,22.04,7800.0
2009-07-14 15:25:00,22.05,22.06,22.04,22.04,12400.0,22.05,22.06,22.04,22.04,12400.0
2009-07-14 15:30:00,22.04,22.06,22.04,22.04,12000.0,22.04,22.06,22.04,22.04,12000.0
2009-07-14 15:35:00,22.04,22.06,22.03,22.05,10600.0,22.04,22.06,22.03,22.05,10600.0
2009-07-14 15:40:00,22.05,22.07,22.03,22.06,10400.0,22.05,22.07,22.03,22.06,10400.0
2009-07-14 15:45:00,22.07,22.07,22.03,22.03,7400.0,22.07,22.07,22.03,22.03,7400.0
2009-07-14 15:50:00,22.03,22.05,22.0,22.02,16600.0,22.03,22.05,22.0,22.02,16600.0
2009-07-14 15:55:00,22.05,22.07,22.0,22.04,25200.0,22.05,22.07,22.0,22.04,25200.0
2009-07-15 09:30:00,22.36,22.4,22.27,22.27,5000.0,22.36,22.4,22.27,22.27,5000.0
2009-07-15 09:35:00,22.27,22.3,22.24,22.29,3800.0,22.27,22.3,22.24,22.29,3800.0
2009-07-15 09:40:00,22.33,22.34,22.27,22.31,7600.0,22.33,22.34,22.27,22.31,7600.0
2009-07-15 09:45:00,22.28,22.32,22.25,22.25,19400.0,22.28,22.32,22.25,22.25,19400.0
2009-07-15 09:50:00,22.25,22.25,22.19,22.19,6200.0,22.25,22.25,22.19,22.19,6200.0
2009-07-15 09:55:00,22.18,22.19,22.14,22.15,7200.0,22.18,22.19,22.14,22.15,7200.0
2009-07-15 10:00:00,22.16,22.22,22.1,22.1,25000.0,22.16,22.22,22.1,22.1,25000.0
2009-07-15 10:05:00,22.1,22.17,22.1,22.16,6000.0,22.1,22.17,22.1,22.16,6000.0
2009-07-15 10:10:00,22.16,22.18,22.14,22.18,1200.0,22.16,22.18,22.14,22.18,1200.0
2009-07-15 10:15:00,22.19,22.24,22.19,22.2,12200.0,22.19,22.24,22.19,22.2,12200.0
2009-07-15 10:20:00,22.19,22.23,22.19,22.23,4200.0,22.19,22.23,22.19,22.23,4200.0
2009-07-15 10:25:00,22.22,22.23,22.18,22.18,12400.0,22.22,22.23,22.18,22.18,12400.0
2009-07-15 10:30:00,22.19,22.21,22.13,22.14,25000.0,22.19,22.21,22.13,22.14,25000.0
2009-07-15 10:35:00,22.17,22.17,22.13,22.15,8200.0,22.17,22.17,22.13,22.15,8200.0
2009-07-15 10:40:00,22.17,22.17,22.13,22.14,5600.0,22.17,22.17,22.13,22.14,5600.0
2009-07-15 10:45:00,22.15,22.15,22.11,22.11,14000.0,22.15,22.15,22.11,22.11,14000.0
2009-07-15 10:50:00,22.11,22.15,22.11,22.14,15000.0,22.11,22.15,22.11,22.14,15000.0
2009-07-15 10:55:00,22.14,22.17,22.13,22.15,9800.0,22.14,22.17,22.13,22.15,9800.0
2009-07-15 11:00:00,22.17,22.2,22.17,22.18,11000.0,22.17,22.2,22.17,22.18,11000.0
2009-07-15 11:05:00,22.18,22.25,22.18,22.21,7600.0,22.18,22.25,22.18,22.21,7600.0
2009-07-15 11:10:00,22.19,22.19,22.17,22.18,4800.0,22.19,22.19,22.17,22.18,4800.0
2009-07-15 11:15:00,22.2,22.2,22.17,22.19,5800.0,22.2,22.2,22.17,22.19,5800.0
2009-07-15 11:20:00,22.19,22.2,22.16,22.16,13800.0,22.19,22.2,22.16,22.16,13800.0
2009-07-15 11:25:00,22.16,22.2,22.16,22.17,2800.0,22.16,22.2,22.16,22.17,2800.0
2009-07-15 11:30:00,22.18,22.28,22.18,22.28,8400.0,22.18,22.28,22.18,22.28,8400.0
2009-07-15 11:35:00,22.28,22.32,22.28,22.3,5400.0,22.28,22.32,22.28,22.3,5400.0
2009-07-15 11:40:00,22.3,22.3,22.3,22.3,2200.0,22.3,22.3,22.3,22.3,2200.0
2009-07-15 11:45:00,22.3,22.3,22.3,22.3,1800.0,22.3,22.3,22.3,22.3,1800.0
2009-07-15 11:50:00,22.3,22.36,22.3,22.36,7600.0,22.3,22.36,22.3,22.36,7600.0
2009-07-15 11:55:00,22.36,22.4,22.36,22.39,5600.0,22.36,22.4,22.36,22.39,5600.0
2009-07-15 12:00:00,22.39,22.39,22.34,22.38,11400.0,22.39,22.39,22.34,22.38,11400.0
2009-07-15 12:05:00,22.38,22.42,22.38,22.42,18000.0,22.38,22.42,22.38,22.42,18000.0
2009-07-15 12:10:00,22.42,22.43,22.42,22.43,2600.0,22.42,22.43,22.42,22.43,2600.0
2009-07-15 12:15:00,22.43,22.46,22.43,22.46,4800.0,22.43,22.46,22.43,22.46,4800.0
2009-07-15 12:20:00,22.46,22.48,22.46,22.47,6200.0,22.46,22.48,22.46,22.47,6200.0
2009-07-15 12:25:00,22.47,22.47,22.45,22.46,10200.0,22.47,22.47,22.45,22.46,10200.0
2009-07-15 12:30:00,22.46,22.5,22.46,22.5,5400.0,22.46,22.5,22.46,22.5,5400.0
2009-07-15 12:35:00,22.5,22.52,22.49,22.5,9600.0,22.5,22.52,22.49,22.5,9600.0
2009-07-15 12:40:00,22.5,22.5,22.5,22.5,4400.0,22.5,22.5,22.5,22.5,4400.0
2009-07-15 12:45:00,22.5,22.5,22.5,22.5,200.0,22.5,22.5,22.5,22.5,200.0
2009-07-15 12:50:00,22.5,22.52,22.5,22.5,9200.0,22.5,22.52,22.5,22.5,9200.0
2009-07-15 12:55:00,22.51,22.51,22.5,22.51,2000.0,22.51,22.51,22.5,22.51,2000.0
2009-07-15 13:00:00,22.51,22.51,22.5,22.51,2400.0,22.51,22.51,22.5,22.51,2400.0
2009-07-15 13:05:00,22.51,22.53,22.5,22.5,7400.0,22.51,22.53,22.5,22.5,7400.0
2009-07-15 13:10:00,22.5,22.5,22.5,22.5,1000.0,22.5,22.5,22.5,22.5,1000.0
2009-07-15 13:15:00,22.5,22.5,22.5,22.5,3600.0,22.5,22.5,22.5,22.5,3600.0
2009-07-15 13:20:00,22.51,22.52,22.5,22.52,4600.0,22.51,22.52,22.5,22.52,4600.0
2009-07-15 13:25:00,22.52,22.56,22.52,22.56,5000.0,22.52,22.56,22.52,22.56,5000.0
2009-07-15 13:30:00,22.57,22.57,22.56,22.56,1200.0,22.57,22.57,22.56,22.56,1200.0
2009-07-15 13:35:00,22.56,22.57,22.56,22.57,1200.0,22.56,22.57,22.56,22.57,1200.0
2009-07-15 13:40:00,22.57,22.58,22.56,22.58,1800.0,22.57,22.58,22.56,22.58,1800.0
2009-07-15 13:45:00,22.59,22.61,22.58,22.61,4600.0,22.59,22.61,22.58,22.61,4600.0
2009-07-15 13:50:00,22.61,22.64,22.61,22.62,4200.0,22.61,22.64,22.61,22.62,4200.0
2009-07-15 13:55:00,22.61,22.61,22.59,22.6,2400.0,22.61,22.61,22.59,22.6,2400.0
2009-07-15 14:00:00,22.59,22.59,22.57,22.58,1000.0,22.59,22.59,22.57,22.58,1000.0
2009-07-15 14:05:00,22.58,22.6,22.57,22.57,3600.0,22.58,22.6,22.57,22.57,3600.0
2009-07-15 14:10:00,22.57,22.57,22.52,22.54,3600.0,22.57,22.57,22.52,22.54,3600.0
2009-07-15 14:15:00,22.53,22.55,22.53,22.55,2400.0,22.53,22.55,22.53,22.55,2400.0
2009-07-15 14:20:00,22.54,22.58,22.53,22.58,6400.0,22.54,22.58,22.53,22.58,6400.0
2009-07-15 14:25:00,22.56,22.57,22.56,22.57,5800.0,22.56,22.57,22.56,22.57,5800.0
2009-07-15 14:30:00,22.57,22.6,22.57,22.58,3400.0,22.57,22.6,22.57,22.58,3400.0
2009-07-15 14:35:00,22.58,22.59,22.57,22.58,2200.0,22.58,22.59,22.57,22.58,2200.0
2009-07-15 14:40:00,22.58,22.58,22.57,22.57,2200.0,22.58,22.58,22.57,22.57,2200.0
2009-07-15 14:45:00,22.57,22.61,22.57,22.61,4000.0,22.57,22.61,22.57,22.61,4000.0
2009-07-15 14:50:00,22.61,22.64,22.6,22.63,8600.0,22.61,22.64,22.6,22.63,8600.0
2009-07-15 14:55:00,22.63,22.63,22.61,22.63,7000.0,22.63,22.63,22.61,22.63,7000.0
2009-07-15 15:00:00,22.61,22.61,22.6,22.6,1400.0,22.61,22.61,22.6,22.6,1400.0
2009-07-15 15:05:00,22.59,22.6,22.58,22.59,7400.0,22.59,22.6,22.58,22.59,7400.0
2009-07-15 15:10:00,22.59,22.64,22.59,22.6,5400.0,22.59,22.64,22.59,22.6,5400.0
2009-07-15 15:15:00,22.6,22.61,22.59,22.6,3400.0,22.6,22.61,22.59,22.6,3400.0
2009-07-15 15:20:00,22.59,22.6,22.58,22.59,3000.0,22.59,22.6,22.58,22.59,3000.0
2009-07-15 15:25:00,22.57,22.57,22.53,22.53,5200.0,22.57,22.57,22.53,22.53,5200.0
2009-07-15 15:30:00,22.53,22.54,22.52,22.54,7000.0,22.53,22.54,22.52,22.54,7000.0
2009-07-15 15:35:00,22.54,22.54,22.51,22.52,5800.0,22.54,22.54,22.51,22.52,5800.0
2009-07-15 15:40:00,22.52,22.55,22.5,22.53,5800.0,22.52,22.55,22.5,22.53,5800.0
2009-07-15 15:45:00,22.53,22.53,22.5,22.5,13600.0,22.53,22.53,22.5,22.5,13600.0
2009-07-15 15:50:00,22.5,22.55,22.5,22.54,5400.0,22.5,22.55,22.5,22.54,5400.0
2009-07-15 15:55:00,22.54,22.55,22.5,22.5,55400.0,22.54,22.55,22.5,22.5,55400.0
2009-07-16 09:30:00,22.37,22.58,22.37,22.53,4400.0,22.37,22.58,22.37,22.53,4400.0
2009-07-16 09:35:00,22.53,22.59,22.44,22.59,4200.0,22.53,22.59,22.44,22.59,4200.0
2009-07-16 09:40:00,22.58,22.68,22.56,22.67,8000.0,22.58,22.68,22.56,22.67,8000.0
2009-07-16 09:45:00,22.66,22.66,22.55,22.6,4000.0,22.66,22.66,22.55,22.6,4000.0
2009-07-16 09:50:00,22.61,22.64,22.58,22.63,4000.0,22.61,22.64,22.58,22.63,4000.0
2009-07-16 09:55:00,22.61,22.61,22.54,22.57,6000.0,22.61,22.61,22.54,22.57,6000.0
2009-07-16 10:00:00,22.56,22.57,22.5,22.5,11600.0,22.56,22.57,22.5,22.5,11600.0
2009-07-16 10:05:00,22.53,22.57,22.49,22.5,5400.0,22.53,22.57,22.49,22.5,5400.0
2009-07-16 10:10:00,22.56,22.58,22.5,22.5,5400.0,22.56,22.58,22.5,22.5,5400.0
2009-07-16 10:15:00,22.5,22.5,22.49,22.49,4000.0,22.5,22.5,22.49,22.49,4000.0
2009-07-16 10:20:00,22.5,22.53,22.5,22.52,3600.0,22.5,22.53,22.5,22.52,3600.0
2009-07-16 10:25:00,22.5,22.5,22.45,22.48,8400.0,22.5,22.5,22.45,22.48,8400.0
2009-07-16 10:30:00,22.5,22.5,22.5,22.5,5200.0,22.5,22.5,22.5,22.5,5200.0
2009-07-16 10:35:00,22.5,22.54,22.5,22.54,91800.0,22.5,22.54,22.5,22.54,91800.0
2009-07-16 10:40:00,22.54,22.6,22.54,22.59,20400.0,22.54,22.6,22.54,22.59,20400.0
2009-07-16 10:45:00,22.59,22.61,22.59,22.6,4400.0,22.59,22.61,22.59,22.6,4400.0
2009-07-16 10:50:00,22.63,22.66,22.63,22.66,2200.0,22.63,22.66,22.63,22.66,2200.0
2009-07-16 10:55:00,22.68,22.69,22.62,22.62,6800.0,22.68,22.69,22.62,22.62,6800.0
2009-07-16 11:00:00,22.66,22.66,22.64,22.66,2000.0,22.66,22.66,22.64,22.66,2000.0
2009-07-16 11:05:00,22.65,22.67,22.64,22.64,3400.0,22.65,22.67,22.64,22.64,3400.0
2009-07-16 11:10:00,22.63,22.63,22.61,22.62,5800.0,22.63,22.63,22.61,22.62,5800.0
2009-07-16 11:15:00,22.62,22.63,22.61,22.61,2800.0,22.62,22.63,22.61,22.61,2800.0
2009-07-16 11:20:00,22.61,22.64,22.61,22.62,3400.0,22.61,22.64,22.61,22.62,3400.0
2009-07-16 11:25:00,22.62,22.62,22.61,22.61,600.0,22.62,22.62,22.61,22.61,600.0
2009-07-16 11:30:00,22.61,22.63,22.61,22.63,1800.0,22.61,22.63,22.61,22.63,1800.0
2009-07-16 11:35:00,22.63,22.66,22.63,22.65,2600.0,22.63,22.66,22.63,22.65,2600.0
2009-07-16 11:40:00,22.67,22.7,22.66,22.67,4200.0,22.67,22.7,22.66,22.67,4200.0
2009-07-16 11:45:00,22.69,22.7,22.68,22.68,2800.0,22.69,22.7,22.68,22.68,2800.0
2009-07-16 11:50:00,22.7,22.7,22.68,22.69,800.0,22.7,22.7,22.68,22.69,800.0
2009-07-16 11:55:00,22.69,22.7,22.69,22.69,1800.0,22.69,22.7,22.69,22.69,1800.0
2009-07-16 12:00:00,22.71,22.73,22.7,22.72,5600.0,22.71,22.73,22.7,22.72,5600.0
2009-07-16 12:05:00,22.73,22.75,22.68,22.71,15000.0,22.73,22.75,22.68,22.71,15000.0
2009-07-16 12:10:00,22.71,22.75,22.66,22.67,16000.0,22.71,22.75,22.66,22.67,16000.0
2009-07-16 12:15:00,22.67,22.67,22.64,22.65,2400.0,22.67,22.67,22.64,22.65,2400.0
2009-07-16 12:20:00,22.67,22.71,22.67,22.7,2600.0,22.67,22.71,22.67,22.7,2600.0
2009-07-16 12:25:00,22.7,22.71,22.7,22.71,400.0,22.7,22.71,22.7,22.71,400.0
2009-07-16 12:30:00,22.72,22.73,22.68,22.71,11200.0,22.72,22.73,22.68,22.71,11200.0
2009-07-16 12:35:00,22.71,22.71,22.68,22.7,1800.0,22.71,22.71,22.68,22.7,1800.0
2009-07-16 12:40:00,22.7,22.72,22.69,22.7,3200.0,22.7,22.72,22.69,22.7,3200.0
2009-07-16 12:45:00,22.71,22.72,22.69,22.72,2000.0,22.71,22.72,22.69,22.72,2000.0
2009-07-16 12:50:00,22.73,22.73,22.7,22.7,3400.0,22.73,22.73,22.7,22.7,3400.0
2009-07-16 12:55:00,22.71,22.71,22.63,22.63,8800.0,22.71,22.71,22.63,22.63,8800.0
2009-07-16 13:00:00,22.63,22.66,22.63,22.65,1400.0,22.63,22.66,22.63,22.65,1400.0
2009-07-16 13:05:00,22.66,22.66,22.66,22.66,800.0,22.66,22.66,22.66,22.66,800.0
2009-07-16 13:10:00,22.66,22.66,22.61,22.61,7000.0,22.66,22.66,22.61,22.61,7000.0
2009-07-16 13:15:00,22.61,22.61,22.6,22.61,4600.0,22.61,22.61,22.6,22.61,4600.0
2009-07-16 13:20:00,22.62,22.63,22.62,22.63,1800.0,22.62,22.63,22.62,22.63,1800.0
2009-07-16 13:25:00,22.64,22.65,22.64,22.65,600.0,22.64,22.65,22.64,22.65,600.0
2009-07-16 13:30:00,22.67,22.69,22.66,22.69,4200.0,22.67,22.69,22.66,22.69,4200.0
2009-07-16 13:35:00,22.68,22.68,22.68,22.68,1000.0,22.68,22.68,22.68,22.68,1000.0
2009-07-16 13:40:00,22.68,22.72,22.68,22.72,1600.0,22.68,22.72,22.68,22.72,1600.0
2009-07-16 13:45:00,22.72,22.73,22.71,22.72,3600.0,22.72,22.73,22.71,22.72,3600.0
2009-07-16 13:50:00,22.73,22.74,22.71,22.71,4400.0,22.73,22.74,22.71,22.71,4400.0
2009-07-16 13:55:00,22.73,22.74,22.69,22.69,4000.0,22.73,22.74,22.69,22.69,4000.0
2009-07-16 14:00:00,22.71,22.71,22.65,22.65,5800.0,22.71,22.71,22.65,22.65,5800.0
2009-07-16 14:05:00,22.65,22.66,22.65,22.65,2200.0,22.65,22.66,22.65,22.65,2200.0
2009-07-16 14:10:00,22.66,22.67,22.65,22.67,9400.0,22.66,22.67,22.65,22.67,9400.0
2009-07-16 14:15:00,22.68,22.72,22.68,22.7,7000.0,22.68,22.72,22.68,22.7,7000.0
2009-07-16 14:20:00,22.7,22.76,22.7,22.76,17400.0,22.7,22.76,22.7,22.76,17400.0
2009-07-16 14:25:00,22.76,22.8,22.76,22.79,8000.0,22.76,22.8,22.76,22.79,8000.0
2009-07-16 14:30:00,22.8,22.83,22.8,22.82,6400.0,22.8,22.83,22.8,22.82,6400.0
2009-07-16 14:35:00,22.83,22.85,22.82,22.84,4000.0,22.83,22.85,22.82,22.84,4000.0
2009-07-16 14:40:00,22.86,22.86,22.84,22.85,3600.0,22.86,22.86,22.84,22.85,3600.0
2009-07-16 14:45:00,22.85,22.89,22.85,22.89,3800.0,22.85,22.89,22.85,22.89,3800.0
2009-07-16 14:50:00,22.89,22.91,22.86,22.9,5800.0,22.89,22.91,22.86,22.9,5800.0
2009-07-16 14:55:00,22.89,22.9,22.88,22.89,6000.0,22.89,22.9,22.88,22.89,6000.0
2009-07-16 15:00:00,22.9,22.96,22.86,22.93,28600.0,22.9,22.96,22.86,22.93,28600.0
2009-07-16 15:05:00,22.93,22.93,22.92,22.93,2400.0,22.93,22.93,22.92,22.93,2400.0
2009-07-16 15:10:00,22.93,22.93,22.93,22.93,5200.0,22.93,22.93,22.93,22.93,5200.0
2009-07-16 15:15:00,22.93,22.95,22.93,22.95,4400.0,22.93,22.95,22.93,22.95,4400.0
2009-07-16 15:20:00,22.95,22.96,22.93,22.95,3800.0,22.95,22.96,22.93,22.95,3800.0
2009-07-16 15:25:00,22.96,22.97,22.95,22.97,3200.0,22.96,22.97,22.95,22.97,3200.0
2009-07-16 15:30:00,22.97,22.97,22.93,22.93,5000.0,22.97,22.97,22.93,22.93,5000.0
2009-07-16 15:35:00,22.93,22.94,22.91,22.92,5600.0,22.93,22.94,22.91,22.92,5600.0
2009-07-16 15:40:00,22.92,22.99,22.92,22.99,9200.0,22.92,22.99,22.92,22.99,9200.0
2009-07-16 15:45:00,22.99,23.0,22.98,22.99,17800.0,22.99,23.0,22.98,22.99,17800.0
2009-07-16 15:50:00,22.98,23.0,22.96,22.98,20200.0,22.98,23.0,22.96,22.98,20200.0
2009-07-16 15:55:00,22.97,23.04,22.95,22.97,34800.0,22.97,23.04,22.95,22.97,34800.0
2009-07-17 09:30:00,22.97,23.18,22.9,22.9,20000.0,22.97,23.18,22.9,22.9,20000.0
2009-07-17 09:35:00,22.95,22.95,22.88,22.92,31200.0,22.95,22.95,22.88,22.92,31200.0
2009-07-17 09:40:00,22.91,22.92,22.82,22.82,101200.0,22.91,22.92,22.82,22.82,101200.0
2009-07-17 09:45:00,22.74,22.74,22.66,22.66,2400.0,22.74,22.74,22.66,22.66,2400.0
2009-07-17 09:50:00,22.63,22.65,22.63,22.65,4600.0,22.63,22.65,22.63,22.65,4600.0
2009-07-17 09:55:00,22.63,22.65,22.59,22.62,11000.0,22.63,22.65,22.59,22.62,11000.0
2009-07-17 10:00:00,22.61,22.63,22.59,22.61,102200.0,22.61,22.63,22.59,22.61,102200.0
2009-07-17 10:05:00,22.61,22.66,22.61,22.65,26400.0,22.61,22.66,22.61,22.65,26400.0
2009-07-17 10:10:00,22.66,22.71,22.66,22.7,7600.0,22.66,22.71,22.66,22.7,7600.0
2009-07-17 10:15:00,22.7,22.77,22.7,22.77,11600.0,22.7,22.77,22.7,22.77,11600.0
2009-07-17 10:20:00,22.8,22.85,22.8,22.85,3800.0,22.8,22.85,22.8,22.85,3800.0
2009-07-17 10:25:00,22.88,22.88,22.85,22.85,4400.0,22.88,22.88,22.85,22.85,4400.0
2009-07-17 10:30:00,22.85,22.89,22.85,22.89,2400.0,22.85,22.89,22.85,22.89,2400.0
2009-07-17 10:35:00,22.92,22.92,22.89,22.92,22000.0,22.92,22.92,22.89,22.92,22000.0
2009-07-17 10:40:00,22.92,22.97,22.92,22.97,14200.0,22.92,22.97,22.92,22.97,14200.0
2009-07-17 10:45:00,22.97,22.97,22.92,22.92,7000.0,22.97,22.97,22.92,22.92,7000.0
2009-07-17 10:50:00,22.91,22.93,22.9,22.92,3400.0,22.91,22.93,22.9,22.92,3400.0
2009-07-17 10:55:00,22.93,23.0,22.92,22.99,5800.0,22.93,23.0,22.92,22.99,5800.0
2009-07-17 11:00:00,22.99,22.99,22.97,22.97,2200.0,22.99,22.99,22.97,22.97,2200.0
2009-07-17 11:05:00,22.97,22.99,22.97,22.99,3800.0,22.97,22.99,22.97,22.99,3800.0
2009-07-17 11:10:00,22.98,22.98,22.95,22.96,2600.0,22.98,22.98,22.95,22.96,2600.0
2009-07-17 11:15:00,22.97,23.0,22.97,23.0,7400.0,22.97,23.0,22.97,23.0,7400.0
2009-07-17 11:20:00,23.0,23.02,23.0,23.02,4000.0,23.0,23.02,23.0,23.02,4000.0
2009-07-17 11:25:00,23.02,23.09,23.02,23.09,7000.0,23.02,23.09,23.02,23.09,7000.0
2009-07-17 11:30:00,23.08,23.08,23.0,23.0,11200.0,23.08,23.08,23.0,23.0,11200.0
2009-07-17 11:35:00,23.0,23.01,22.97,23.0,7000.0,23.0,23.01,22.97,23.0,7000.0
2009-07-17 11:40:00,23.0,23.04,23.0,23.03,18800.0,23.0,23.04,23.0,23.03,18800.0
2009-07-17 11:45:00,23.03,23.03,22.97,23.0,6600.0,23.03,23.03,22.97,23.0,6600.0
2009-07-17 11:50:00,23.0,23.03,23.0,23.02,5400.0,23.0,23.03,23.0,23.02,5400.0
2009-07-17 11:55:00,23.02,23.04,22.98,23.04,5400.0,23.02,23.04,22.98,23.04,5400.0
2009-07-17 12:00:00,23.03,23.04,23.03,23.03,4600.0,23.03,23.04,23.03,23.03,4600.0
2009-07-17 12:05:00,23.03,23.04,23.02,23.03,17800.0,23.03,23.04,23.02,23.03,17800.0
2009-07-17 12:10:00,23.02,23.02,23.0,23.0,5400.0,23.02,23.02,23.0,23.0,5400.0
2009-07-17 12:15:00,23.0,23.0,23.0,23.0,2600.0,23.0,23.0,23.0,23.0,2600.0
2009-07-17 12:20:00,23.0,23.04,23.0,23.03,5600.0,23.0,23.04,23.0,23.03,5600.0
2009-07-17 12:25:00,23.04,23.04,23.03,23.03,4400.0,23.04,23.04,23.03,23.03,4400.0
2009-07-17 12:30:00,23.03,23.03,23.0,23.01,4000.0,23.03,23.03,23.0,23.01,4000.0
2009-07-17 12:35:00,23.01,23.01,23.0,23.0,4800.0,23.01,23.01,23.0,23.0,4800.0
2009-07-17 12:40:00,23.03,23.03,22.98,22.98,5600.0,23.03,23.03,22.98,22.98,5600.0
2009-07-17 12:45:00,22.98,22.98,22.96,22.96,1800.0,22.98,22.98,22.96,22.96,1800.0
2009-07-17 12:50:00,22.96,22.97,22.96,22.97,1000.0,22.96,22.97,22.96,22.97,1000.0
2009-07-17 12:55:00,22.97,22.97,22.91,22.95,8800.0,22.97,22.97,22.91,22.95,8800.0
2009-07-17 13:00:00,22.96,22.98,22.96,22.97,6600.0,22.96,22.98,22.96,22.97,6600.0
2009-07-17 13:05:00,22.98,22.99,22.98,22.99,2000.0,22.98,22.99,22.98,22.99,2000.0
2009-07-17 13:10:00,23.0,23.0,22.99,23.0,2000.0,23.0,23.0,22.99,23.0,2000.0
2009-07-17 13:15:00,23.0,23.02,22.98,22.98,8600.0,23.0,23.02,22.98,22.98,8600.0
2009-07-17 13:20:00,22.98,23.0,22.98,22.98,5600.0,22.98,23.0,22.98,22.98,5600.0
2009-07-17 13:25:00,22.98,22.99,22.98,22.99,1400.0,22.98,22.99,22.98,22.99,1400.0
2009-07-17 13:30:00,22.98,23.0,22.98,22.98,4600.0,22.98,23.0,22.98,22.98,4600.0
2009-07-17 13:35:00,22.98,22.98,22.98,22.98,3200.0,22.98,22.98,22.98,22.98,3200.0
2009-07-17 13:40:00,22.98,22.98,22.97,22.98,3800.0,22.98,22.98,22.97,22.98,3800.0
2009-07-17 13:45:00,22.97,22.98,22.97,22.97,2200.0,22.97,22.98,22.97,22.97,2200.0
2009-07-17 13:50:00,22.96,22.97,22.96,22.97,1600.0,22.96,22.97,22.96,22.97,1600.0
2009-07-17 13:55:00,22.96,22.96,22.93,22.94,7000.0,22.96,22.96,22.93,22.94,7000.0
2009-07-17 14:00:00,22.93,22.94,22.93,22.94,2200.0,22.93,22.94,22.93,22.94,2200.0
2009-07-17 14:05:00,22.97,22.97,22.95,22.95,5200.0,22.97,22.97,22.95,22.95,5200.0
2009-07-17 14:10:00,22.94,22.96,22.93,22.93,6800.0,22.94,22.96,22.93,22.93,6800.0
2009-07-17 14:15:00,22.93,22.93,22.91,22.93,3000.0,22.93,22.93,22.91,22.93,3000.0
2009-07-17 14:20:00,22.93,22.95,22.89,22.89,15000.0,22.93,22.95,22.89,22.89,15000.0
2009-07-17 14:25:00,22.91,22.91,22.9,22.91,2200.0,22.91,22.91,22.9,22.91,2200.0
2009-07-17 14:30:00,22.92,22.93,22.92,22.93,3200.0,22.92,22.93,22.92,22.93,3200.0
2009-07-17 14:35:00,22.94,22.95,22.92,22.95,5000.0,22.94,22.95,22.92,22.95,5000.0
2009-07-17 14:40:00,22.95,22.95,22.9,22.92,7800.0,22.95,22.95,22.9,22.92,7800.0
2009-07-17 14:45:00,22.92,22.93,22.9,22.91,4000.0,22.92,22.93,22.9,22.91,4000.0
2009-07-17 14:50:00,22.92,22.93,22.91,22.92,8200.0,22.92,22.93,22.91,22.92,8200.0
2009-07-17 14:55:00,22.91,22.94,22.91,22.91,4400.0,22.91,22.94,22.91,22.91,4400.0
2009-07-17 15:00:00,22.92,22.92,22.91,22.91,6000.0,22.92,22.92,22.91,22.91,6000.0
2009-07-17 15:05:00,22.91,22.92,22.91,22.92,2400.0,22.91,22.92,22.91,22.92,2400.0
2009-07-17 15:10:00,22.92,22.92,22.9,22.91,8200.0,22.92,22.92,22.9,22.91,8200.0
2009-07-17 15:15:00,22.9,22.92,22.87,22.88,13400.0,22.9,22.92,22.87,22.88,13400.0
2009-07-17 15:20:00,22.88,22.88,22.84,22.84,22000.0,22.88,22.88,22.84,22.84,22000.0
2009-07-17 15:25:00,22.85,22.88,22.85,22.88,4000.0,22.85,22.88,22.85,22.88,4000.0
2009-07-17 15:30:00,22.88,22.88,22.85,22.88,6400.0,22.88,22.88,22.85,22.88,6400.0
2009-07-17 15:35:00,22.88,22.89,22.88,22.89,7000.0,22.88,22.89,22.88,22.89,7000.0
2009-07-17 15:40:00,22.9,22.9,22.86,22.9,13400.0,22.9,22.9,22.86,22.9,13400.0
2009-07-17 15:45:00,22.89,22.89,22.86,22.87,13200.0,22.89,22.89,22.86,22.87,13200.0
2009-07-17 15:50:00,22.88,22.93,22.88,22.93,20200.0,22.88,22.93,22.88,22.93,20200.0
2009-07-17 15:55:00,22.93,22.95,22.91,22.95,10800.0,22.93,22.95,22.91,22.95,10800.0
2009-07-20 09:30:00,22.96,23.1,22.76,22.76,9600.0,22.96,23.1,22.76,22.76,9600.0
2009-07-20 09:35:00,22.86,22.86,22.77,22.79,2000.0,22.86,22.86,22.77,22.79,2000.0
2009-07-20 09:40:00,22.78,22.78,22.71,22.73,7200.0,22.78,22.78,22.71,22.73,7200.0
2009-07-20 09:45:00,22.71,22.85,22.71,22.85,9400.0,22.71,22.85,22.71,22.85,9400.0
2009-07-20 09:50:00,22.84,22.95,22.84,22.95,11400.0,22.84,22.95,22.84,22.95,11400.0
2009-07-20 09:55:00,22.96,22.97,22.96,22.97,1000.0,22.96,22.97,22.96,22.97,1000.0
2009-07-20 10:00:00,22.95,23.06,22.95,23.01,7800.0,22.95,23.06,22.95,23.01,7800.0
2009-07-20 10:05:00,23.02,23.03,22.97,22.98,5400.0,23.02,23.03,22.97,22.98,5400.0
2009-07-20 10:10:00,22.98,23.0,22.97,22.99,8400.0,22.98,23.0,22.97,22.99,8400.0
2009-07-20 10:15:00,22.97,22.97,22.95,22.96,2200.0,22.97,22.97,22.95,22.96,2200.0
2009-07-20 10:20:00,22.96,23.0,22.96,23.0,11600.0,22.96,23.0,22.96,23.0,11600.0
2009-07-20 10:25:00,23.0,23.0,22.97,22.97,3800.0,23.0,23.0,22.97,22.97,3800.0
2009-07-20 10:30:00,22.97,22.97,22.91,22.91,4200.0,22.97,22.97,22.91,22.91,4200.0
2009-07-20 10:35:00,22.91,22.93,22.91,22.93,2200.0,22.91,22.93,22.91,22.93,2200.0
2009-07-20 10:40:00,22.96,22.96,22.9,22.95,4600.0,22.96,22.96,22.9,22.95,4600.0
2009-07-20 10:45:00,22.94,22.96,22.94,22.96,1800.0,22.94,22.96,22.94,22.96,1800.0
2009-07-20 10:50:00,22.96,23.0,22.96,23.0,3400.0,22.96,23.0,22.96,23.0,3400.0
2009-07-20 10:55:00,23.01,23.01,23.0,23.01,800.0,23.01,23.01,23.0,23.01,800.0
2009-07-20 11:00:00,23.0,23.0,22.98,22.99,1800.0,23.0,23.0,22.98,22.99,1800.0
2009-07-20 11:05:00,22.98,22.98,22.96,22.97,1800.0,22.98,22.98,22.96,22.97,1800.0
2009-07-20 11:10:00,22.96,22.98,22.96,22.96,1200.0,22.96,22.98,22.96,22.96,1200.0
2009-07-20 11:15:00,22.96,22.97,22.96,22.96,2400.0,22.96,22.97,22.96,22.96,2400.0
2009-07-20 11:20:00,22.97,22.97,22.96,22.96,800.0,22.97,22.97,22.96,22.96,800.0
2009-07-20 11:25:00,22.98,23.0,22.98,23.0,8200.0,22.98,23.0,22.98,23.0,8200.0
2009-07-20 11:30:00,23.0,23.0,22.98,23.0,3600.0,23.0,23.0,22.98,23.0,3600.0
2009-07-20 11:35:00,23.0,23.0,22.99,22.99,1400.0,23.0,23.0,22.99,22.99,1400.0
2009-07-20 11:40:00,22.96,22.97,22.93,22.96,2000.0,22.96,22.97,22.93,22.96,2000.0
2009-07-20 11:45:00,22.98,22.99,22.95,22.95,4600.0,22.98,22.99,22.95,22.95,4600.0
2009-07-20 11:50:00,22.95,22.95,22.92,22.92,3400.0,22.95,22.95,22.92,22.92,3400.0
2009-07-20 11:55:00,22.95,22.95,22.93,22.93,1600.0,22.95,22.95,22.93,22.93,1600.0
2009-07-20 12:00:00,22.93,22.99,22.93,22.98,6600.0,22.93,22.99,22.93,22.98,6600.0
2009-07-20 12:05:00,22.98,23.0,22.94,22.95,10400.0,22.98,23.0,22.94,22.95,10400.0
2009-07-20 12:10:00,22.95,22.98,22.72,22.94,11400.0,22.95,22.98,22.72,22.94,11400.0
2009-07-20 12:15:00,22.96,22.96,22.96,22.96,200.0,22.96,22.96,22.96,22.96,200.0
2009-07-20 12:20:00,22.96,22.98,22.96,22.98,2400.0,22.96,22.98,22.96,22.98,2400.0
2009-07-20 12:25:00,22.98,22.98,22.97,22.98,2200.0,22.98,22.98,22.97,22.98,2200.0
2009-07-20 12:30:00,22.97,22.98,22.97,22.97,1000.0,22.97,22.98,22.97,22.97,1000.0
2009-07-20 12:35:00,22.97,22.97,22.97,22.97,400.0,22.97,22.97,22.97,22.97,400.0
2009-07-20 12:40:00,22.97,22.99,22.97,22.99,5200.0,22.97,22.99,22.97,22.99,5200.0
2009-07-20 12:45:00,22.99,23.0,22.99,22.99,800.0,22.99,23.0,22.99,22.99,800.0
2009-07-20 12:50:00,22.99,23.0,22.97,23.0,8400.0,22.99,23.0,22.97,23.0,8400.0
2009-07-20 12:55:00,22.99,23.03,22.99,23.0,4000.0,22.99,23.03,22.99,23.0,4000.0
2009-07-20 13:00:00,23.0,23.0,23.0,23.0,600.0,23.0,23.0,23.0,23.0,600.0
2009-07-20 13:05:00,23.0,23.0,22.99,22.99,1200.0,23.0,23.0,22.99,22.99,1200.0
2009-07-20 13:10:00,22.99,22.99,22.96,22.96,2000.0,22.99,22.99,22.96,22.96,2000.0
2009-07-20 13:15:00,22.96,22.97,22.96,22.96,1000.0,22.96,22.97,22.96,22.96,1000.0
2009-07-20 13:20:00,22.97,22.97,22.96,22.97,7800.0,22.97,22.97,22.96,22.97,7800.0
2009-07-20 13:25:00,22.97,22.97,22.96,22.96,1800.0,22.97,22.97,22.96,22.96,1800.0
2009-07-20 13:30:00,22.97,22.99,22.97,22.99,4200.0,22.97,22.99,22.97,22.99,4200.0
2009-07-20 13:35:00,23.0,23.0,22.96,22.97,7800.0,23.0,23.0,22.96,22.97,7800.0
2009-07-20 13:40:00,22.98,23.0,22.98,22.98,4400.0,22.98,23.0,22.98,22.98,4400.0
2009-07-20 13:45:00,22.99,23.02,22.98,23.0,6400.0,22.99,23.02,22.98,23.0,6400.0
2009-07-20 13:50:00,23.0,23.0,22.98,23.0,4000.0,23.0,23.0,22.98,23.0,4000.0
2009-07-20 13:55:00,23.0,23.03,23.0,23.0,2800.0,23.0,23.03,23.0,23.0,2800.0
2009-07-20 14:00:00,23.0,23.02,22.98,22.99,11600.0,23.0,23.02,22.98,22.99,11600.0
2009-07-20 14:05:00,22.98,23.0,22.98,22.98,3200.0,22.98,23.0,22.98,22.98,3200.0
2009-07-20 14:10:00,22.99,23.0,22.98,22.98,2600.0,22.99,23.0,22.98,22.98,2600.0
2009-07-20 14:15:00,22.98,23.0,22.98,22.98,4200.0,22.98,23.0,22.98,22.98,4200.0
2009-07-20 14:20:00,22.98,22.99,22.98,22.99,6600.0,22.98,22.99,22.98,22.99,6600.0
2009-07-20 14:25:00,22.99,22.99,22.96,22.96,7400.0,22.99,22.99,22.96,22.96,7400.0
2009-07-20 14:30:00,22.97,22.99,22.97,22.99,8800.0,22.97,22.99,22.97,22.99,8800.0
2009-07-20 14:35:00,22.98,23.0,22.97,22.98,7800.0,22.98,23.0,22.97,22.98,7800.0
2009-07-20 14:40:00,22.96,22.98,22.96,22.97,2200.0,22.96,22.98,22.96,22.97,2200.0
2009-07-20 14:45:00,22.97,22.98,22.97,22.98,1400.0,22.97,22.98,22.97,22.98,1400.0
2009-07-20 14:50:00,22.99,22.99,22.98,22.99,1800.0,22.99,22.99,22.98,22.99,1800.0
2009-07-20 14:55:00,22.99,22.99,22.98,22.98,3800.0,22.99,22.99,22.98,22.98,3800.0
2009-07-20 15:00:00,22.98,22.99,22.98,22.99,10800.0,22.98,22.99,22.98,22.99,10800.0
2009-07-20 15:05:00,22.99,23.01,22.98,22.98,18600.0,22.99,23.01,22.98,22.98,18600.0
2009-07-20 15:10:00,22.98,22.99,22.98,22.99,1600.0,22.98,22.99,22.98,22.99,1600.0
2009-07-20 15:15:00,22.98,23.0,22.98,22.98,8400.0,22.98,23.0,22.98,22.98,8400.0
2009-07-20 15:20:00,22.98,22.99,22.98,22.99,3400.0,22.98,22.99,22.98,22.99,3400.0
2009-07-20 15:25:00,22.99,23.0,22.98,22.99,5800.0,22.99,23.0,22.98,22.99,5800.0
2009-07-20 15:30:00,22.99,23.0,22.97,22.98,8800.0,22.99,23.0,22.97,22.98,8800.0
2009-07-20 15:35:00,22.98,23.02,22.98,23.02,3000.0,22.98,23.02,22.98,23.02,3000.0
2009-07-20 15:40:00,23.03,23.04,22.99,23.02,60000.0,23.03,23.04,22.99,23.02,60000.0
2009-07-20 15:45:00,23.01,23.02,23.0,23.0,8600.0,23.01,23.02,23.0,23.0,8600.0
2009-07-20 15:50:00,23.0,23.02,23.0,23.01,18600.0,23.0,23.02,23.0,23.01,18600.0
2009-07-20 15:55:00,23.02,23.02,23.0,23.02,19400.0,23.02,23.02,23.0,23.02,19400.0
2009-07-21 09:30:00,23.08,23.28,23.08,23.28,11400.0,23.08,23.28,23.08,23.28,11400.0
2009-07-21 09:35:00,23.31,23.32,23.31,23.32,1000.0,23.31,23.32,23.31,23.32,1000.0
2009-07-21 09:40:00,23.3,23.33,23.25,23.29,6600.0,23.3,23.33,23.25,23.29,6600.0
2009-07-21 09:45:00,23.28,23.28,23.2,23.22,2000.0,23.28,23.28,23.2,23.22,2000.0
2009-07-21 09:50:00,23.2,23.25,23.2,23.24,3600.0,23.2,23.25,23.2,23.24,3600.0
2009-07-21 09:55:00,23.28,23.28,23.15,23.16,9600.0,23.28,23.28,23.15,23.16,9600.0
2009-07-21 10:00:00,23.14,23.15,23.04,23.04,3200.0,23.14,23.15,23.04,23.04,3200.0
2009-07-21 10:05:00,23.11,23.17,23.11,23.17,1800.0,23.11,23.17,23.11,23.17,1800.0
2009-07-21 10:10:00,23.17,23.2,23.16,23.17,7200.0,23.17,23.2,23.16,23.17,7200.0
2009-07-21 10:15:00,23.14,23.29,23.07,23.23,48600.0,23.14,23.29,23.07,23.23,48600.0
2009-07-21 10:20:00,23.23,23.26,23.21,23.21,7600.0,23.23,23.26,23.21,23.21,7600.0
2009-07-21 10:25:00,23.24,23.24,23.21,23.22,2200.0,23.24,23.24,23.21,23.22,2200.0
2009-07-21 10:30:00,23.22,23.23,23.2,23.23,14400.0,23.22,23.23,23.2,23.23,14400.0
2009-07-21 10:35:00,23.23,23.23,23.21,23.22,7200.0,23.23,23.23,23.21,23.22,7200.0
2009-07-21 10:40:00,23.21,23.22,23.2,23.2,800.0,23.21,23.22,23.2,23.2,800.0
2009-07-21 10:45:00,23.21,23.21,23.2,23.2,1000.0,23.21,23.21,23.2,23.2,1000.0
2009-07-21 10:50:00,23.2,23.21,23.2,23.2,3000.0,23.2,23.21,23.2,23.2,3000.0
2009-07-21 10:55:00,23.21,23.22,23.2,23.22,8000.0,23.21,23.22,23.2,23.22,8000.0
2009-07-21 11:00:00,23.22,23.23,23.21,23.23,4200.0,23.22,23.23,23.21,23.23,4200.0
2009-07-21 11:05:00,23.22,23.22,23.21,23.21,2600.0,23.22,23.22,23.21,23.21,2600.0
2009-07-21 11:10:00,23.21,23.22,23.2,23.2,4000.0,23.21,23.22,23.2,23.2,4000.0
2009-07-21 11:15:00,23.21,23.23,23.2,23.21,3200.0,23.21,23.23,23.2,23.21,3200.0
2009-07-21 11:20:00,23.22,23.22,23.22,23.22,1200.0,23.22,23.22,23.22,23.22,1200.0
2009-07-21 11:25:00,23.22,23.22,23.21,23.21,600.0,23.22,23.22,23.21,23.21,600.0
2009-07-21 11:30:00,23.2,23.22,23.2,23.22,13800.0,23.2,23.22,23.2,23.22,13800.0
2009-07-21 11:35:00,23.22,23.23,23.22,23.22,800.0,23.22,23.23,23.22,23.22,800.0
2009-07-21 11:40:00,23.22,23.22,23.22,23.22,800.0,23.22,23.22,23.22,23.22,800.0
2009-07-21 11:45:00,23.21,23.21,23.2,23.2,1400.0,23.21,23.21,23.2,23.2,1400.0
2009-07-21 11:50:00,23.22,23.23,23.2,23.22,4200.0,23.22,23.23,23.2,23.22,4200.0
2009-07-21 11:55:00,23.21,23.21,23.18,23.18,14400.0,23.21,23.21,23.18,23.18,14400.0
2009-07-21 12:00:00,23.2,23.21,23.16,23.19,39200.0,23.2,23.21,23.16,23.19,39200.0
2009-07-21 12:05:00,23.2,23.21,23.18,23.2,29400.0,23.2,23.21,23.18,23.2,29400.0
2009-07-21 12:10:00,23.21,23.21,23.21,23.21,1800.0,23.21,23.21,23.21,23.21,1800.0
2009-07-21 12:15:00,23.21,23.21,23.21,23.21,400.0,23.21,23.21,23.21,23.21,400.0
2009-07-21 12:20:00,23.22,23.22,23.22,23.22,200.0,23.22,23.22,23.22,23.22,200.0
2009-07-21 12:25:00,23.21,23.21,23.21,23.21,2600.0,23.21,23.21,23.21,23.21,2600.0
2009-07-21 12:30:00,23.21,23.22,23.21,23.22,2000.0,23.21,23.22,23.21,23.22,2000.0
2009-07-21 12:35:00,23.22,23.23,23.21,23.23,1600.0,23.22,23.23,23.21,23.23,1600.0
2009-07-21 12:40:00,23.22,23.22,23.22,23.22,2000.0,23.22,23.22,23.22,23.22,2000.0
2009-07-21 12:45:00,23.22,23.22,23.22,23.22,400.0,23.22,23.22,23.22,23.22,400.0
2009-07-21 12:50:00,23.23,23.23,23.2,23.2,84400.0,23.23,23.23,23.2,23.2,84400.0
2009-07-21 12:55:00,23.19,23.2,23.18,23.19,9400.0,23.19,23.2,23.18,23.19,9400.0
2009-07-21 13:00:00,23.2,23.2,23.19,23.2,17000.0,23.2,23.2,23.19,23.2,17000.0
2009-07-21 13:05:00,23.18,23.19,23.18,23.18,4400.0,23.18,23.19,23.18,23.18,4400.0
2009-07-21 13:10:00,23.18,23.18,23.18,23.18,5800.0,23.18,23.18,23.18,23.18,5800.0
2009-07-21 13:15:00,23.18,23.22,23.18,23.2,18200.0,23.18,23.22,23.18,23.2,18200.0
2009-07-21 13:20:00,23.22,23.22,23.21,23.21,600.0,23.22,23.22,23.21,23.21,600.0
2009-07-21 13:25:00,23.22,23.23,23.21,23.21,3800.0,23.22,23.23,23.21,23.21,3800.0
2009-07-21 13:30:00,23.21,23.21,23.2,23.2,5600.0,23.21,23.21,23.2,23.2,5600.0
2009-07-21 13:35:00,23.2,23.21,23.2,23.2,1200.0,23.2,23.21,23.2,23.2,1200.0
2009-07-21 13:40:00,23.21,23.21,23.21,23.21,1600.0,23.21,23.21,23.21,23.21,1600.0
2009-07-21 13:45:00,23.21,23.21,23.2,23.21,36600.0,23.21,23.21,23.2,23.21,36600.0
2009-07-21 13:50:00,23.21,23.21,23.18,23.21,81600.0,23.21,23.21,23.18,23.21,81600.0
2009-07-21 13:55:00,23.21,23.23,23.21,23.21,2400.0,23.21,23.23,23.21,23.21,2400.0
2009-07-21 14:00:00,23.21,23.22,23.21,23.22,2400.0,23.21,23.22,23.21,23.22,2400.0
2009-07-21 14:05:00,23.22,23.22,23.22,23.22,400.0,23.22,23.22,23.22,23.22,400.0
2009-07-21 14:10:00,23.22,23.23,23.22,23.23,7000.0,23.22,23.23,23.22,23.23,7000.0
2009-07-21 14:15:00,23.23,23.23,23.22,23.22,2600.0,23.23,23.23,23.22,23.22,2600.0
2009-07-21 14:20:00,23.21,23.22,23.21,23.21,1800.0,23.21,23.22,23.21,23.21,1800.0
2009-07-21 14:25:00,23.21,23.21,23.21,23.21,3400.0,23.21,23.21,23.21,23.21,3400.0
2009-07-21 14:30:00,23.2,23.22,23.2,23.2,7800.0,23.2,23.22,23.2,23.2,7800.0
2009-07-21 14:35:00,23.21,23.27,23.21,23.26,7200.0,23.21,23.27,23.21,23.26,7200.0
2009-07-21 14:40:00,23.27,23.27,23.22,23.22,4800.0,23.27,23.27,23.22,23.22,4800.0
2009-07-21 14:45:00,23.23,23.24,23.22,23.23,5000.0,23.23,23.24,23.22,23.23,5000.0
2009-07-21 14:50:00,23.23,23.23,23.23,23.23,4200.0,23.23,23.23,23.23,23.23,4200.0
2009-07-21 14:55:00,23.23,23.23,23.22,23.23,5400.0,23.23,23.23,23.22,23.23,5400.0
2009-07-21 15:00:00,23.23,23.23,23.22,23.23,11400.0,23.23,23.23,23.22,23.23,11400.0
2009-07-21 15:05:00,23.23,23.23,23.22,23.23,2600.0,23.23,23.23,23.22,23.23,2600.0
2009-07-21 15:10:00,23.23,23.23,23.2,23.2,7200.0,23.23,23.23,23.2,23.2,7200.0
2009-07-21 15:15:00,23.2,23.23,23.19,23.23,8200.0,23.2,23.23,23.19,23.23,8200.0
2009-07-21 15:20:00,23.23,23.23,23.21,23.21,8400.0,23.23,23.23,23.21,23.21,8400.0
2009-07-21 15:25:00,23.22,23.22,23.18,23.21,13000.0,23.22,23.22,23.18,23.21,13000.0
2009-07-21 15:30:00,23.22,23.23,23.19,23.22,17600.0,23.22,23.23,23.19,23.22,17600.0
2009-07-21 15:35:00,23.22,23.22,23.18,23.2,9000.0,23.22,23.22,23.18,23.2,9000.0
2009-07-21 15:40:00,23.19,23.21,23.18,23.2,12400.0,23.19,23.21,23.18,23.2,12400.0
2009-07-21 15:45:00,23.18,23.2,23.16,23.16,10600.0,23.18,23.2,23.16,23.16,10600.0
2009-07-21 15:50:00,23.16,23.19,23.14,23.15,31000.0,23.16,23.19,23.14,23.15,31000.0
2009-07-21 15:55:00,23.15,23.22,23.14,23.18,33200.0,23.15,23.22,23.14,23.18,33200.0
2009-07-22 09:30:00,23.03,23.44,23.03,23.42,3600.0,23.03,23.44,23.03,23.42,3600.0
2009-07-22 09:35:00,23.39,23.47,23.28,23.47,7800.0,23.39,23.47,23.28,23.47,7800.0
2009-07-22 09:40:00,23.45,23.45,23.4,23.4,6600.0,23.45,23.45,23.4,23.4,6600.0
2009-07-22 09:45:00,23.38,23.45,23.38,23.43,3800.0,23.38,23.45,23.38,23.43,3800.0
2009-07-22 09:50:00,23.41,23.48,23.4,23.4,20800.0,23.41,23.48,23.4,23.4,20800.0
2009-07-22 09:55:00,23.38,23.4,23.31,23.35,5000.0,23.38,23.4,23.31,23.35,5000.0
2009-07-22 10:00:00,23.35,23.38,23.3,23.38,11600.0,23.35,23.38,23.3,23.38,11600.0
2009-07-22 10:05:00,23.36,23.38,23.36,23.36,6400.0,23.36,23.38,23.36,23.36,6400.0
2009-07-22 10:10:00,23.37,23.37,23.32,23.34,4200.0,23.37,23.37,23.32,23.34,4200.0
2009-07-22 10:15:00,23.35,23.35,23.33,23.35,1200.0,23.35,23.35,23.33,23.35,1200.0
2009-07-22 10:20:00,23.34,23.36,23.34,23.36,4000.0,23.34,23.36,23.34,23.36,4000.0
2009-07-22 10:25:00,23.36,23.36,23.32,23.32,3200.0,23.36,23.36,23.32,23.32,3200.0
2009-07-22 10:30:00,23.32,23.34,23.32,23.33,3200.0,23.32,23.34,23.32,23.33,3200.0
2009-07-22 10:35:00,23.32,23.33,23.32,23.33,2400.0,23.32,23.33,23.32,23.33,2400.0
2009-07-22 10:40:00,23.33,23.33,23.22,23.22,5800.0,23.33,23.33,23.22,23.22,5800.0
2009-07-22 10:45:00,23.22,23.25,23.21,23.25,2800.0,23.22,23.25,23.21,23.25,2800.0
2009-07-22 10:50:00,23.22,23.27,23.22,23.27,4200.0,23.22,23.27,23.22,23.27,4200.0
2009-07-22 10:55:00,23.27,23.27,23.25,23.26,2800.0,23.27,23.27,23.25,23.26,2800.0
2009-07-22 11:00:00,23.25,23.25,23.22,23.22,11200.0,23.25,23.25,23.22,23.22,11200.0
2009-07-22 11:05:00,23.23,23.23,23.18,23.18,3400.0,23.23,23.23,23.18,23.18,3400.0
2009-07-22 11:10:00,23.18,23.2,23.18,23.19,3600.0,23.18,23.2,23.18,23.19,3600.0
2009-07-22 11:15:00,23.19,23.2,23.19,23.19,1400.0,23.19,23.2,23.19,23.19,1400.0
2009-07-22 11:20:00,23.18,23.19,23.18,23.18,5000.0,23.18,23.19,23.18,23.18,5000.0
2009-07-22 11:25:00,23.18,23.18,23.18,23.18,1000.0,23.18,23.18,23.18,23.18,1000.0
2009-07-22 11:30:00,23.19,23.19,23.18,23.18,2200.0,23.19,23.19,23.18,23.18,2200.0
2009-07-22 11:35:00,23.18,23.18,23.11,23.12,7600.0,23.18,23.18,23.11,23.12,7600.0
2009-07-22 11:40:00,23.12,23.12,23.09,23.1,32200.0,23.12,23.12,23.09,23.1,32200.0
2009-07-22 11:45:00,23.1,23.12,23.1,23.12,17600.0,23.1,23.12,23.1,23.12,17600.0
2009-07-22 11:50:00,23.12,23.12,23.1,23.11,5600.0,23.12,23.12,23.1,23.11,5600.0
2009-07-22 11:55:00,23.1,23.11,23.1,23.11,11600.0,23.1,23.11,23.1,23.11,11600.0
2009-07-22 12:00:00,23.11,23.13,23.11,23.11,21000.0,23.11,23.13,23.11,23.11,21000.0
2009-07-22 12:05:00,23.11,23.15,23.11,23.12,16800.0,23.11,23.15,23.11,23.12,16800.0
2009-07-22 12:10:00,23.11,23.12,23.07,23.08,5200.0,23.11,23.12,23.07,23.08,5200.0
2009-07-22 12:15:00,23.07,23.07,23.04,23.06,10000.0,23.07,23.07,23.04,23.06,10000.0
2009-07-22 12:20:00,23.06,23.07,23.05,23.05,9400.0,23.06,23.07,23.05,23.05,9400.0
2009-07-22 12:25:00,23.05,23.06,23.02,23.05,7000.0,23.05,23.06,23.02,23.05,7000.0
2009-07-22 12:30:00,23.06,23.1,23.06,23.1,8800.0,23.06,23.1,23.06,23.1,8800.0
2009-07-22 12:35:00,23.1,23.11,23.07,23.08,16600.0,23.1,23.11,23.07,23.08,16600.0
2009-07-22 12:40:00,23.08,23.09,23.07,23.09,26200.0,23.08,23.09,23.07,23.09,26200.0
2009-07-22 12:45:00,23.09,23.09,23.07,23.09,14600.0,23.09,23.09,23.07,23.09,14600.0
2009-07-22 12:50:00,23.1,23.1,23.05,23.06,8800.0,23.1,23.1,23.05,23.06,8800.0
2009-07-22 12:55:00,23.03,23.04,23.02,23.02,11200.0,23.03,23.04,23.02,23.02,11200.0
2009-07-22 13:00:00,23.02,23.02,23.0,23.01,14600.0,23.02,23.02,23.0,23.01,14600.0
2009-07-22 13:05:00,23.0,23.01,22.99,22.99,18800.0,23.0,23.01,22.99,22.99,18800.0
2009-07-22 13:10:00,23.0,23.0,22.98,22.98,15000.0,23.0,23.0,22.98,22.98,15000.0
2009-07-22 13:15:00,22.98,22.98,22.93,22.95,29600.0,22.98,22.98,22.93,22.95,29600.0
2009-07-22 13:20:00,22.95,22.95,22.87,22.89,14400.0,22.95,22.95,22.87,22.89,14400.0
2009-07-22 13:25:00,22.88,22.89,22.83,22.85,13800.0,22.88,22.89,22.83,22.85,13800.0
2009-07-22 13:30:00,22.86,22.9,22.86,22.9,5600.0,22.86,22.9,22.86,22.9,5600.0
2009-07-22 13:35:00,22.9,22.91,22.88,22.9,5400.0,22.9,22.91,22.88,22.9,5400.0
2009-07-22 13:40:00,22.9,22.91,22.87,22.88,7200.0,22.9,22.91,22.87,22.88,7200.0
2009-07-22 13:45:00,22.86,22.89,22.85,22.88,7800.0,22.86,22.89,22.85,22.88,7800.0
2009-07-22 13:50:00,22.88,22.88,22.85,22.85,8200.0,22.88,22.88,22.85,22.85,8200.0
2009-07-22 13:55:00,22.85,22.86,22.84,22.86,3200.0,22.85,22.86,22.84,22.86,3200.0
2009-07-22 14:00:00,22.86,22.88,22.86,22.86,6400.0,22.86,22.88,22.86,22.86,6400.0
2009-07-22 14:05:00,22.86,22.87,22.86,22.86,5800.0,22.86,22.87,22.86,22.86,5800.0
2009-07-22 14:10:00,22.85,22.86,22.82,22.86,13400.0,22.85,22.86,22.82,22.86,13400.0
2009-07-22 14:15:00,22.86,22.86,22.83,22.85,23200.0,22.86,22.86,22.83,22.85,23200.0
2009-07-22 14:20:00,22.85,22.85,22.77,22.77,12600.0,22.85,22.85,22.77,22.77,12600.0
2009-07-22 14:25:00,22.77,22.78,22.72,22.73,37800.0,22.77,22.78,22.72,22.73,37800.0
2009-07-22 14:30:00,22.74,22.74,22.71,22.73,32200.0,22.74,22.74,22.71,22.73,32200.0
2009-07-22 14:35:00,22.73,22.73,22.71,22.72,11800.0,22.73,22.73,22.71,22.72,11800.0
2009-07-22 14:40:00,22.72,22.74,22.71,22.72,17800.0,22.72,22.74,22.71,22.72,17800.0
2009-07-22 14:45:00,22.72,22.73,22.69,22.69,11400.0,22.72,22.73,22.69,22.69,11400.0
2009-07-22 14:50:00,22.68,22.73,22.68,22.69,32200.0,22.68,22.73,22.68,22.69,32200.0
2009-07-22 14:55:00,22.71,22.72,22.69,22.7,14600.0,22.71,22.72,22.69,22.7,14600.0
2009-07-22 15:00:00,22.71,22.72,22.68,22.68,26400.0,22.71,22.72,22.68,22.68,26400.0
2009-07-22 15:05:00,22.68,22.7,22.66,22.67,18000.0,22.68,22.7,22.66,22.67,18000.0
2009-07-22 15:10:00,22.67,22.67,22.61,22.63,24000.0,22.67,22.67,22.61,22.63,24000.0
2009-07-22 15:15:00,22.64,22.68,22.64,22.68,8800.0,22.64,22.68,22.64,22.68,8800.0
2009-07-22 15:20:00,22.68,22.73,22.68,22.71,9200.0,22.68,22.73,22.68,22.71,9200.0
2009-07-22 15:25:00,22.71,22.74,22.7,22.73,7000.0,22.71,22.74,22.7,22.73,7000.0
2009-07-22 15:30:00,22.74,22.75,22.73,22.75,7400.0,22.74,22.75,22.73,22.75,7400.0
2009-07-22 15:35:00,22.75,22.75,22.73,22.75,11200.0,22.75,22.75,22.73,22.75,11200.0
2009-07-22 15:40:00,22.75,22.75,22.75,22.75,8600.0,22.75,22.75,22.75,22.75,8600.0
2009-07-22 15:45:00,22.75,22.75,22.75,22.75,13800.0,22.75,22.75,22.75,22.75,13800.0
2009-07-22 15:50:00,22.75,22.75,22.72,22.73,17400.0,22.75,22.75,22.72,22.73,17400.0
2009-07-22 15:55:00,22.74,22.75,22.7,22.73,18400.0,22.74,22.75,22.7,22.73,18400.0
2009-07-23 09:30:00,22.77,22.93,22.76,22.88,8000.0,22.77,22.93,22.76,22.88,8000.0
2009-07-23 09:35:00,22.88,22.97,22.87,22.97,17800.0,22.88,22.97,22.87,22.97,17800.0
2009-07-23 09:40:00,22.97,23.09,22.97,23.08,10600.0,22.97,23.09,22.97,23.08,10600.0
2009-07-23 09:45:00,23.09,23.15,23.09,23.15,3600.0,23.09,23.15,23.09,23.15,3600.0
2009-07-23 09:50:00,23.17,23.2,23.11,23.18,29200.0,23.17,23.2,23.11,23.18,29200.0
2009-07-23 09:55:00,23.18,23.26,23.18,23.23,25000.0,23.18,23.26,23.18,23.23,25000.0
2009-07-23 10:00:00,23.22,23.24,23.2,23.22,7800.0,23.22,23.24,23.2,23.22,7800.0
2009-07-23 10:05:00,23.23,23.3,23.22,23.3,22600.0,23.23,23.3,23.22,23.3,22600.0
2009-07-23 10:10:00,23.33,23.39,23.33,23.36,7200.0,23.33,23.39,23.33,23.36,7200.0
2009-07-23 10:15:00,23.35,23.38,23.35,23.38,4000.0,23.35,23.38,23.35,23.38,4000.0
2009-07-23 10:20:00,23.38,23.4,23.36,23.4,6400.0,23.38,23.4,23.36,23.4,6400.0
2009-07-23 10:25:00,23.4,23.44,23.4,23.42,3600.0,23.4,23.44,23.4,23.42,3600.0
2009-07-23 10:30:00,23.42,23.49,23.41,23.49,16000.0,23.42,23.49,23.41,23.49,16000.0
2009-07-23 10:35:00,23.48,23.55,23.48,23.54,12200.0,23.48,23.55,23.48,23.54,12200.0
2009-07-23 10:40:00,23.55,23.57,23.51,23.53,20000.0,23.55,23.57,23.51,23.53,20000.0
2009-07-23 10:45:00,23.53,23.54,23.52,23.52,2400.0,23.53,23.54,23.52,23.52,2400.0
2009-07-23 10:50:00,23.52,23.52,23.49,23.49,8200.0,23.52,23.52,23.49,23.49,8200.0
2009-07-23 10:55:00,23.49,23.51,23.47,23.5,11400.0,23.49,23.51,23.47,23.5,11400.0
2009-07-23 11:00:00,23.51,23.55,23.5,23.52,12200.0,23.51,23.55,23.5,23.52,12200.0
2009-07-23 11:05:00,23.53,23.53,23.51,23.52,2800.0,23.53,23.53,23.51,23.52,2800.0
2009-07-23 11:10:00,23.52,23.53,23.5,23.51,17600.0,23.52,23.53,23.5,23.51,17600.0
2009-07-23 11:15:00,23.5,23.52,23.5,23.5,12000.0,23.5,23.52,23.5,23.5,12000.0
2009-07-23 11:20:00,23.5,23.5,23.48,23.48,2200.0,23.5,23.5,23.48,23.48,2200.0
2009-07-23 11:25:00,23.47,23.5,23.47,23.5,3000.0,23.47,23.5,23.47,23.5,3000.0
2009-07-23 11:30:00,23.5,23.5,23.44,23.47,8400.0,23.5,23.5,23.44,23.47,8400.0
2009-07-23 11:35:00,23.47,23.5,23.47,23.5,3200.0,23.47,23.5,23.47,23.5,3200.0
2009-07-23 11:40:00,23.5,23.56,23.5,23.53,7000.0,23.5,23.56,23.5,23.53,7000.0
2009-07-23 11:45:00,23.53,23.53,23.45,23.45,4400.0,23.53,23.53,23.45,23.45,4400.0
2009-07-23 11:50:00,23.43,23.44,23.42,23.42,4600.0,23.43,23.44,23.42,23.42,4600.0
2009-07-23 11:55:00,23.43,23.43,23.4,23.41,8200.0,23.43,23.43,23.4,23.41,8200.0
2009-07-23 12:00:00,23.41,23.43,23.41,23.43,3200.0,23.41,23.43,23.41,23.43,3200.0
2009-07-23 12:05:00,23.43,23.43,23.4,23.43,7000.0,23.43,23.43,23.4,23.43,7000.0
2009-07-23 12:10:00,23.43,23.43,23.42,23.42,2400.0,23.43,23.43,23.42,23.42,2400.0
2009-07-23 12:15:00,23.43,23.45,23.43,23.44,4800.0,23.43,23.45,23.43,23.44,4800.0
2009-07-23 12:20:00,23.44,23.45,23.43,23.45,4800.0,23.44,23.45,23.43,23.45,4800.0
2009-07-23 12:25:00,23.45,23.45,23.41,23.41,23600.0,23.45,23.45,23.41,23.41,23600.0
2009-07-23 12:30:00,23.41,23.42,23.41,23.41,10200.0,23.41,23.42,23.41,23.41,10200.0
2009-07-23 12:35:00,23.41,23.42,23.4,23.41,7600.0,23.41,23.42,23.4,23.41,7600.0
2009-07-23 12:40:00,23.41,23.43,23.4,23.4,9000.0,23.41,23.43,23.4,23.4,9000.0
2009-07-23 12:45:00,23.39,23.39,23.33,23.33,18200.0,23.39,23.39,23.33,23.33,18200.0
2009-07-23 12:50:00,23.33,23.33,23.3,23.32,9800.0,23.33,23.33,23.3,23.32,9800.0
2009-07-23 12:55:00,23.32,23.34,23.3,23.32,19000.0,23.32,23.34,23.3,23.32,19000.0
2009-07-23 13:00:00,23.31,23.34,23.3,23.33,24600.0,23.31,23.34,23.3,23.33,24600.0
2009-07-23 13:05:00,23.33,23.35,23.31,23.33,70200.0,23.33,23.35,23.31,23.33,70200.0
2009-07-23 13:10:00,23.34,23.37,23.34,23.37,29000.0,23.34,23.37,23.34,23.37,29000.0
2009-07-23 13:15:00,23.36,23.38,23.35,23.35,11600.0,23.36,23.38,23.35,23.35,11600.0
2009-07-23 13:20:00,23.36,23.36,23.35,23.35,3800.0,23.36,23.36,23.35,23.35,3800.0
2009-07-23 13:25:00,23.35,23.38,23.34,23.34,4800.0,23.35,23.38,23.34,23.34,4800.0
2009-07-23 13:30:00,23.35,23.36,23.35,23.35,4000.0,23.35,23.36,23.35,23.35,4000.0
2009-07-23 13:35:00,23.35,23.36,23.35,23.36,44400.0,23.35,23.36,23.35,23.36,44400.0
2009-07-23 13:40:00,23.36,23.36,23.35,23.36,2600.0,23.36,23.36,23.35,23.36,2600.0
2009-07-23 13:45:00,23.35,23.36,23.34,23.36,4800.0,23.35,23.36,23.34,23.36,4800.0
2009-07-23 13:50:00,23.35,23.36,23.32,23.35,16800.0,23.35,23.36,23.32,23.35,16800.0
2009-07-23 13:55:00,23.35,23.36,23.29,23.29,50600.0,23.35,23.36,23.29,23.29,50600.0
2009-07-23 14:00:00,23.3,23.32,23.3,23.31,17000.0,23.3,23.32,23.3,23.31,17000.0
2009-07-23 14:05:00,23.31,23.31,23.3,23.3,6400.0,23.31,23.31,23.3,23.3,6400.0
2009-07-23 14:10:00,23.31,23.31,23.3,23.3,5800.0,23.31,23.31,23.3,23.3,5800.0
2009-07-23 14:15:00,23.31,23.35,23.3,23.35,42000.0,23.31,23.35,23.3,23.35,42000.0
2009-07-23 14:20:00,23.34,23.36,23.32,23.36,8600.0,23.34,23.36,23.32,23.36,8600.0
2009-07-23 14:25:00,23.36,23.38,23.35,23.38,42200.0,23.36,23.38,23.35,23.38,42200.0
2009-07-23 14:30:00,23.38,23.42,23.38,23.4,21000.0,23.38,23.42,23.38,23.4,21000.0
2009-07-23 14:35:00,23.39,23.47,23.39,23.47,16600.0,23.39,23.47,23.39,23.47,16600.0
2009-07-23 14:40:00,23.47,23.5,23.46,23.48,7400.0,23.47,23.5,23.46,23.48,7400.0
2009-07-23 14:45:00,23.49,23.53,23.49,23.53,7000.0,23.49,23.53,23.49,23.53,7000.0
2009-07-23 14:50:00,23.53,23.55,23.52,23.54,8200.0,23.53,23.55,23.52,23.54,8200.0
2009-07-23 14:55:00,23.53,23.55,23.52,23.55,6400.0,23.53,23.55,23.52,23.55,6400.0
2009-07-23 15:00:00,23.55,23.61,23.55,23.61,38800.0,23.55,23.61,23.55,23.61,38800.0
2009-07-23 15:05:00,23.61,23.61,23.59,23.59,14200.0,23.61,23.61,23.59,23.59,14200.0
2009-07-23 15:10:00,23.6,23.61,23.6,23.6,15800.0,23.6,23.61,23.6,23.6,15800.0
2009-07-23 15:15:00,23.6,23.65,23.58,23.62,64200.0,23.6,23.65,23.58,23.62,64200.0
2009-07-23 15:20:00,23.63,23.65,23.6,23.65,20800.0,23.63,23.65,23.6,23.65,20800.0
2009-07-23 15:25:00,23.65,23.68,23.65,23.68,31600.0,23.65,23.68,23.65,23.68,31600.0
2009-07-23 15:30:00,23.68,23.68,23.63,23.66,30800.0,23.68,23.68,23.63,23.66,30800.0
2009-07-23 15:35:00,23.65,23.71,23.65,23.7,31800.0,23.65,23.71,23.65,23.7,31800.0
2009-07-23 15:40:00,23.71,23.74,23.69,23.74,24400.0,23.71,23.74,23.69,23.74,24400.0
2009-07-23 15:45:00,23.74,23.77,23.69,23.74,58800.0,23.74,23.77,23.69,23.74,58800.0
2009-07-23 15:50:00,23.74,23.85,23.74,23.83,79200.0,23.74,23.85,23.74,23.83,79200.0
2009-07-23 15:55:00,23.82,24.0,23.81,24.0,120000.0,23.82,24.0,23.81,24.0,120000.0
2009-07-24 09:30:00,22.8,23.77,22.8,23.45,100600.0,22.8,23.77,22.8,23.45,100600.0
2009-07-24 09:35:00,23.48,23.5,23.25,23.25,64000.0,23.48,23.5,23.25,23.25,64000.0
2009-07-24 09:40:00,23.33,23.34,23.21,23.24,50800.0,23.33,23.34,23.21,23.24,50800.0
2009-07-24 09:45:00,23.22,23.22,22.94,22.99,102400.0,23.22,23.22,22.94,22.99,102400.0
2009-07-24 09:50:00,22.99,23.07,22.98,23.02,50400.0,22.99,23.07,22.98,23.02,50400.0
2009-07-24 09:55:00,23.02,23.07,22.93,23.0,70200.0,23.02,23.07,22.93,23.0,70200.0
2009-07-24 10:00:00,23.0,23.1,22.99,23.07,29600.0,23.0,23.1,22.99,23.07,29600.0
2009-07-24 10:05:00,23.07,23.07,23.0,23.01,20600.0,23.07,23.07,23.0,23.01,20600.0
2009-07-24 10:10:00,23.02,23.17,23.0,23.17,30600.0,23.02,23.17,23.0,23.17,30600.0
2009-07-24 10:15:00,23.17,23.29,23.16,23.24,22800.0,23.17,23.29,23.16,23.24,22800.0
2009-07-24 10:20:00,23.27,23.41,23.27,23.41,26000.0,23.27,23.41,23.27,23.41,26000.0
2009-07-24 10:25:00,23.41,23.63,23.41,23.63,35400.0,23.41,23.63,23.41,23.63,35400.0
2009-07-24 10:30:00,23.63,23.79,23.63,23.64,58800.0,23.63,23.79,23.63,23.64,58800.0
2009-07-24 10:35:00,23.63,23.71,23.56,23.71,19200.0,23.63,23.71,23.56,23.71,19200.0
2009-07-24 10:40:00,23.69,23.79,23.64,23.77,20000.0,23.69,23.79,23.64,23.77,20000.0
2009-07-24 10:45:00,23.75,23.86,23.74,23.84,28600.0,23.75,23.86,23.74,23.84,28600.0
2009-07-24 10:50:00,23.81,23.82,23.68,23.77,14000.0,23.81,23.82,23.68,23.77,14000.0
2009-07-24 10:55:00,23.75,23.83,23.75,23.79,12200.0,23.75,23.83,23.75,23.79,12200.0
2009-07-24 11:00:00,23.79,23.85,23.7,23.85,16600.0,23.79,23.85,23.7,23.85,16600.0
2009-07-24 11:05:00,23.85,23.86,23.72,23.73,17000.0,23.85,23.86,23.72,23.73,17000.0
2009-07-24 11:10:00,23.73,23.82,23.72,23.79,11200.0,23.73,23.82,23.72,23.79,11200.0
2009-07-24 11:15:00,23.78,23.85,23.78,23.83,7800.0,23.78,23.85,23.78,23.83,7800.0
2009-07-24 11:20:00,23.83,23.83,23.79,23.79,17000.0,23.83,23.83,23.79,23.79,17000.0
2009-07-24 11:25:00,23.79,23.83,23.78,23.83,6000.0,23.79,23.83,23.78,23.83,6000.0
2009-07-24 11:30:00,23.83,23.9,23.83,23.89,30000.0,23.83,23.9,23.83,23.89,30000.0
2009-07-24 11:35:00,23.89,23.89,23.8,23.81,12400.0,23.89,23.89,23.8,23.81,12400.0
2009-07-24 11:40:00,23.83,23.84,23.81,23.83,5600.0,23.83,23.84,23.81,23.83,5600.0
2009-07-24 11:45:00,23.85,23.86,23.85,23.86,5200.0,23.85,23.86,23.85,23.86,5200.0
2009-07-24 11:50:00,23.88,23.92,23.88,23.92,10000.0,23.88,23.92,23.88,23.92,10000.0
2009-07-24 11:55:00,23.92,24.03,23.92,24.03,10400.0,23.92,24.03,23.92,24.03,10400.0
2009-07-24 12:00:00,24.04,24.16,24.03,24.14,49800.0,24.04,24.16,24.03,24.14,49800.0
2009-07-24 12:05:00,24.15,24.25,24.15,24.24,18000.0,24.15,24.25,24.15,24.24,18000.0
2009-07-24 12:10:00,24.25,24.28,24.23,24.27,12000.0,24.25,24.28,24.23,24.27,12000.0
2009-07-24 12:15:00,24.28,24.35,24.26,24.28,16200.0,24.28,24.35,24.26,24.28,16200.0
2009-07-24 12:20:00,24.28,24.3,24.23,24.27,14600.0,24.28,24.3,24.23,24.27,14600.0
2009-07-24 12:25:00,24.28,24.33,24.28,24.31,10000.0,24.28,24.33,24.28,24.31,10000.0
2009-07-24 12:30:00,24.32,24.42,24.32,24.36,27000.0,24.32,24.42,24.32,24.36,27000.0
2009-07-24 12:35:00,24.36,24.36,24.31,24.36,11600.0,24.36,24.36,24.31,24.36,11600.0
2009-07-24 12:40:00,24.36,24.44,24.36,24.44,11200.0,24.36,24.44,24.36,24.44,11200.0
2009-07-24 12:45:00,24.44,24.56,24.43,24.53,27600.0,24.44,24.56,24.43,24.53,27600.0
2009-07-24 12:50:00,24.53,24.61,24.51,24.61,17000.0,24.53,24.61,24.51,24.61,17000.0
2009-07-24 12:55:00,24.59,24.63,24.56,24.57,22600.0,24.59,24.63,24.56,24.57,22600.0
2009-07-24 13:00:00,24.56,24.58,24.5,24.53,18600.0,24.56,24.58,24.5,24.53,18600.0
2009-07-24 13:05:00,24.5,24.5,24.42,24.46,26600.0,24.5,24.5,24.42,24.46,26600.0
2009-07-24 13:10:00,24.45,24.46,24.43,24.44,3800.0,24.45,24.46,24.43,24.44,3800.0
2009-07-24 13:15:00,24.44,24.54,24.44,24.53,8800.0,24.44,24.54,24.44,24.53,8800.0
2009-07-24 13:20:00,24.53,24.53,24.48,24.5,5800.0,24.53,24.53,24.48,24.5,5800.0
2009-07-24 13:25:00,24.5,24.55,24.5,24.54,13200.0,24.5,24.55,24.5,24.54,13200.0
2009-07-24 13:30:00,24.54,24.68,24.53,24.65,30600.0,24.54,24.68,24.53,24.65,30600.0
2009-07-24 13:35:00,24.65,24.75,24.64,24.75,26800.0,24.65,24.75,24.64,24.75,26800.0
2009-07-24 13:40:00,24.75,24.75,24.67,24.68,12800.0,24.75,24.75,24.67,24.68,12800.0
2009-07-24 13:45:00,24.68,24.82,24.66,24.8,26000.0,24.68,24.82,24.66,24.8,26000.0
2009-07-24 13:50:00,24.78,24.82,24.75,24.8,22000.0,24.78,24.82,24.75,24.8,22000.0
2009-07-24 13:55:00,24.81,24.85,24.77,24.84,25600.0,24.81,24.85,24.77,24.84,25600.0
2009-07-24 14:00:00,24.84,24.91,24.84,24.87,22000.0,24.84,24.91,24.84,24.87,22000.0
2009-07-24 14:05:00,24.86,24.93,24.84,24.93,20600.0,24.86,24.93,24.84,24.93,20600.0
2009-07-24 14:10:00,24.92,24.92,24.83,24.83,18000.0,24.92,24.92,24.83,24.83,18000.0
2009-07-24 14:15:00,24.83,24.9,24.82,24.87,22800.0,24.83,24.9,24.82,24.87,22800.0
2009-07-24 14:20:00,24.88,24.88,24.84,24.87,13600.0,24.88,24.88,24.84,24.87,13600.0
2009-07-24 14:25:00,24.87,24.97,24.86,24.95,24400.0,24.87,24.97,24.86,24.95,24400.0
2009-07-24 14:30:00,24.94,25.05,24.93,24.99,34800.0,24.94,25.05,24.93,24.99,34800.0
2009-07-24 14:35:00,24.98,24.99,24.92,24.92,22000.0,24.98,24.99,24.92,24.92,22000.0
2009-07-24 14:40:00,24.92,25.02,24.9,24.96,19000.0,24.92,25.02,24.9,24.96,19000.0
2009-07-24 14:45:00,24.96,25.1,24.96,25.03,18200.0,24.96,25.1,24.96,25.03,18200.0
2009-07-24 14:50:00,25.04,25.05,24.99,25.04,32400.0,25.04,25.05,24.99,25.04,32400.0
2009-07-24 14:55:00,25.04,25.15,25.04,25.15,37800.0,25.04,25.15,25.04,25.15,37800.0
2009-07-24 15:00:00,25.15,25.15,25.07,25.08,29000.0,25.15,25.15,25.07,25.08,29000.0
2009-07-24 15:05:00,25.08,25.08,25.02,25.05,19000.0,25.08,25.08,25.02,25.05,19000.0
2009-07-24 15:10:00,25.05,25.11,25.05,25.09,34800.0,25.05,25.11,25.05,25.09,34800.0
2009-07-24 15:15:00,25.1,25.1,25.0,25.0,28800.0,25.1,25.1,25.0,25.0,28800.0
2009-07-24 15:20:00,25.01,25.06,24.99,25.06,21800.0,25.01,25.06,24.99,25.06,21800.0
2009-07-24 15:25:00,25.07,25.12,25.06,25.11,45000.0,25.07,25.12,25.06,25.11,45000.0
2009-07-24 15:30:00,25.1,25.1,25.03,25.06,24400.0,25.1,25.1,25.03,25.06,24400.0
2009-07-24 15:35:00,25.06,25.1,25.06,25.1,31200.0,25.06,25.1,25.06,25.1,31200.0
2009-07-24 15:40:00,25.11,25.15,25.11,25.14,56400.0,25.11,25.15,25.11,25.14,56400.0
2009-07-24 15:45:00,25.15,25.15,25.13,25.14,31800.0,25.15,25.15,25.13,25.14,31800.0
2009-07-24 15:50:00,25.13,25.16,25.13,25.15,31200.0,25.13,25.16,25.13,25.15,31200.0
2009-07-24 15:55:00,25.15,25.21,25.14,25.15,60800.0,25.15,25.21,25.14,25.15,60800.0
2009-07-27 09:30:00,25.09,25.25,24.89,25.21,17000.0,25.09,25.25,24.89,25.21,17000.0
2009-07-27 09:35:00,25.23,25.3,25.18,25.3,6200.0,25.23,25.3,25.18,25.3,6200.0
2009-07-27 09:40:00,25.3,25.4,25.3,25.33,16200.0,25.3,25.4,25.3,25.33,16200.0
2009-07-27 09:45:00,25.31,25.31,25.06,25.07,10600.0,25.31,25.31,25.06,25.07,10600.0
2009-07-27 09:50:00,25.06,25.08,25.02,25.04,8400.0,25.06,25.08,25.02,25.04,8400.0
2009-07-27 09:55:00,25.03,25.04,24.93,24.96,10400.0,25.03,25.04,24.93,24.96,10400.0
2009-07-27 10:00:00,24.98,25.18,24.98,25.02,11200.0,24.98,25.18,24.98,25.02,11200.0
2009-07-27 10:05:00,25.03,25.14,25.03,25.09,5400.0,25.03,25.14,25.03,25.09,5400.0
2009-07-27 10:10:00,25.09,25.09,24.97,24.97,4400.0,25.09,25.09,24.97,24.97,4400.0
2009-07-27 10:15:00,24.94,24.97,24.91,24.91,4000.0,24.94,24.97,24.91,24.91,4000.0
2009-07-27 10:20:00,24.9,24.92,24.84,24.92,11000.0,24.9,24.92,24.84,24.92,11000.0
2009-07-27 10:25:00,24.93,24.94,24.92,24.93,4200.0,24.93,24.94,24.92,24.93,4200.0
2009-07-27 10:30:00,24.91,24.91,24.88,24.88,4200.0,24.91,24.91,24.88,24.88,4200.0
2009-07-27 10:35:00,24.86,24.86,24.77,24.77,6800.0,24.86,24.86,24.77,24.77,6800.0
2009-07-27 10:40:00,24.77,24.78,24.72,24.75,5600.0,24.77,24.78,24.72,24.75,5600.0
2009-07-27 10:45:00,24.75,24.78,24.75,24.77,4400.0,24.75,24.78,24.75,24.77,4400.0
2009-07-27 10:50:00,24.75,24.84,24.75,24.84,8800.0,24.75,24.84,24.75,24.84,8800.0
2009-07-27 10:55:00,24.84,24.86,24.8,24.86,9800.0,24.84,24.86,24.8,24.86,9800.0
2009-07-27 11:00:00,24.85,24.92,24.85,24.86,23400.0,24.85,24.92,24.85,24.86,23400.0
2009-07-27 11:05:00,24.87,24.93,24.87,24.93,2800.0,24.87,24.93,24.87,24.93,2800.0
2009-07-27 11:10:00,24.92,25.08,24.92,25.05,8400.0,24.92,25.08,24.92,25.05,8400.0
2009-07-27 11:15:00,25.03,25.04,24.99,24.99,4000.0,25.03,25.04,24.99,24.99,4000.0
2009-07-27 11:20:00,25.0,25.03,25.0,25.0,2200.0,25.0,25.03,25.0,25.0,2200.0
2009-07-27 11:25:00,24.98,25.03,24.98,25.02,3600.0,24.98,25.03,24.98,25.02,3600.0
2009-07-27 11:30:00,25.0,25.03,25.0,25.0,5600.0,25.0,25.03,25.0,25.0,5600.0
2009-07-27 11:35:00,25.0,25.0,24.95,24.95,1400.0,25.0,25.0,24.95,24.95,1400.0
2009-07-27 11:40:00,24.95,24.95,24.89,24.93,4400.0,24.95,24.95,24.89,24.93,4400.0
2009-07-27 11:45:00,24.93,24.98,24.92,24.92,2800.0,24.93,24.98,24.92,24.92,2800.0
2009-07-27 11:50:00,24.91,24.91,24.84,24.84,3000.0,24.91,24.91,24.84,24.84,3000.0
2009-07-27 11:55:00,24.83,24.83,24.77,24.81,4200.0,24.83,24.83,24.77,24.81,4200.0
2009-07-27 12:00:00,24.79,24.79,24.74,24.77,3000.0,24.79,24.79,24.74,24.77,3000.0
2009-07-27 12:05:00,24.77,24.82,24.75,24.82,27400.0,24.77,24.82,24.75,24.82,27400.0
2009-07-27 12:10:00,24.8,24.81,24.79,24.8,5000.0,24.8,24.81,24.79,24.8,5000.0
2009-07-27 12:15:00,24.8,24.81,24.8,24.8,3400.0,24.8,24.81,24.8,24.8,3400.0
2009-07-27 12:20:00,24.8,24.81,24.78,24.78,18600.0,24.8,24.81,24.78,24.78,18600.0
2009-07-27 12:25:00,24.78,24.8,24.78,24.78,11000.0,24.78,24.8,24.78,24.78,11000.0
2009-07-27 12:30:00,24.78,24.8,24.78,24.8,4000.0,24.78,24.8,24.78,24.8,4000.0
2009-07-27 12:35:00,24.81,24.84,24.81,24.83,4200.0,24.81,24.84,24.81,24.83,4200.0
2009-07-27 12:40:00,24.82,24.82,24.79,24.8,2800.0,24.82,24.82,24.79,24.8,2800.0
2009-07-27 12:45:00,24.8,24.8,24.75,24.77,5200.0,24.8,24.8,24.75,24.77,5200.0
2009-07-27 12:50:00,24.77,24.81,24.77,24.79,3400.0,24.77,24.81,24.77,24.79,3400.0
2009-07-27 12:55:00,24.8,24.9,24.79,24.9,7200.0,24.8,24.9,24.79,24.9,7200.0
2009-07-27 13:00:00,24.89,24.92,24.88,24.91,1600.0,24.89,24.92,24.88,24.91,1600.0
2009-07-27 13:05:00,24.92,24.93,24.92,24.92,2200.0,24.92,24.93,24.92,24.92,2200.0
2009-07-27 13:10:00,24.91,24.92,24.88,24.92,3600.0,24.91,24.92,24.88,24.92,3600.0
2009-07-27 13:15:00,24.92,24.93,24.91,24.92,1600.0,24.92,24.93,24.91,24.92,1600.0
2009-07-27 13:20:00,24.91,24.91,24.85,24.86,2600.0,24.91,24.91,24.85,24.86,2600.0
2009-07-27 13:25:00,24.85,24.86,24.8,24.8,2200.0,24.85,24.86,24.8,24.8,2200.0
2009-07-27 13:30:00,24.81,24.85,24.8,24.82,8400.0,24.81,24.85,24.8,24.82,8400.0
2009-07-27 13:35:00,24.81,24.82,24.8,24.81,7600.0,24.81,24.82,24.8,24.81,7600.0
2009-07-27 13:40:00,24.81,24.82,24.78,24.79,11400.0,24.81,24.82,24.78,24.79,11400.0
2009-07-27 13:45:00,24.78,24.8,24.75,24.78,14400.0,24.78,24.8,24.75,24.78,14400.0
2009-07-27 13:50:00,24.75,24.77,24.75,24.77,5400.0,24.75,24.77,24.75,24.77,5400.0
2009-07-27 13:55:00,24.77,24.77,24.74,24.74,13400.0,24.77,24.77,24.74,24.74,13400.0
2009-07-27 14:00:00,24.75,24.75,24.64,24.64,22000.0,24.75,24.75,24.64,24.64,22000.0
2009-07-27 14:05:00,24.65,24.7,24.65,24.67,7400.0,24.65,24.7,24.65,24.67,7400.0
2009-07-27 14:10:00,24.67,24.68,24.66,24.68,3800.0,24.67,24.68,24.66,24.68,3800.0
2009-07-27 14:15:00,24.66,24.68,24.66,24.68,4800.0,24.66,24.68,24.66,24.68,4800.0
2009-07-27 14:20:00,24.68,24.7,24.68,24.69,4800.0,24.68,24.7,24.68,24.69,4800.0
2009-07-27 14:25:00,24.68,24.68,24.66,24.68,7200.0,24.68,24.68,24.66,24.68,7200.0
2009-07-27 14:30:00,24.67,24.68,24.63,24.64,10000.0,24.67,24.68,24.63,24.64,10000.0
2009-07-27 14:35:00,24.65,24.68,24.64,24.64,5200.0,24.65,24.68,24.64,24.64,5200.0
2009-07-27 14:40:00,24.66,24.7,24.66,24.7,2200.0,24.66,24.7,24.66,24.7,2200.0
2009-07-27 14:45:00,24.7,24.7,24.68,24.68,3600.0,24.7,24.7,24.68,24.68,3600.0
2009-07-27 14:50:00,24.68,24.68,24.66,24.67,3200.0,24.68,24.68,24.66,24.67,3200.0
2009-07-27 14:55:00,24.68,24.71,24.66,24.67,13000.0,24.68,24.71,24.66,24.67,13000.0
2009-07-27 15:00:00,24.68,24.75,24.68,24.72,5600.0,24.68,24.75,24.68,24.72,5600.0
2009-07-27 15:05:00,24.72,24.75,24.71,24.75,3600.0,24.72,24.75,24.71,24.75,3600.0
2009-07-27 15:10:00,24.75,24.79,24.75,24.78,16000.0,24.75,24.79,24.75,24.78,16000.0
2009-07-27 15:15:00,24.78,24.8,24.78,24.78,21000.0,24.78,24.8,24.78,24.78,21000.0
2009-07-27 15:20:00,24.77,24.83,24.77,24.77,6400.0,24.77,24.83,24.77,24.77,6400.0
2009-07-27 15:25:00,24.75,24.82,24.75,24.79,5600.0,24.75,24.82,24.75,24.79,5600.0
2009-07-27 15:30:00,24.78,24.78,24.73,24.73,5000.0,24.78,24.78,24.73,24.73,5000.0
2009-07-27 15:35:00,24.72,24.76,24.72,24.75,6200.0,24.72,24.76,24.72,24.75,6200.0
2009-07-27 15:40:00,24.75,24.83,24.75,24.82,9600.0,24.75,24.83,24.75,24.82,9600.0
2009-07-27 15:45:00,24.82,24.84,24.81,24.83,7800.0,24.82,24.84,24.81,24.83,7800.0
2009-07-27 15:50:00,24.83,24.85,24.81,24.85,12800.0,24.83,24.85,24.81,24.85,12800.0
2009-07-27 15:55:00,24.85,24.95,24.82,24.85,62200.0,24.85,24.95,24.82,24.85,62200.0
2009-07-28 09:30:00,24.68,24.95,24.68,24.9,21000.0,24.68,24.95,24.68,24.9,21000.0
2009-07-28 09:35:00,24.9,25.04,24.87,25.02,18600.0,24.9,25.04,24.87,25.02,18600.0
2009-07-28 09:40:00,25.03,25.17,25.02,25.16,5400.0,25.03,25.17,25.02,25.16,5400.0
2009-07-28 09:45:00,25.16,25.25,25.14,25.25,7400.0,25.16,25.25,25.14,25.25,7400.0
2009-07-28 09:50:00,25.25,25.25,25.16,25.18,4600.0,25.25,25.25,25.16,25.18,4600.0
2009-07-28 09:55:00,25.2,25.2,25.15,25.15,9400.0,25.2,25.2,25.15,25.15,9400.0
2009-07-28 10:00:00,25.15,25.15,24.98,24.98,10000.0,25.15,25.15,24.98,24.98,10000.0
2009-07-28 10:05:00,24.99,25.04,24.97,25.03,5000.0,24.99,25.04,24.97,25.03,5000.0
2009-07-28 10:10:00,25.04,25.07,24.89,24.89,6400.0,25.04,25.07,24.89,24.89,6400.0
2009-07-28 10:15:00,24.9,24.92,24.83,24.92,10200.0,24.9,24.92,24.83,24.92,10200.0
2009-07-28 10:20:00,24.91,24.99,24.9,24.9,3600.0,24.91,24.99,24.9,24.9,3600.0
2009-07-28 10:25:00,24.89,24.93,24.89,24.93,1800.0,24.89,24.93,24.89,24.93,1800.0
2009-07-28 10:30:00,24.94,24.95,24.93,24.95,13200.0,24.94,24.95,24.93,24.95,13200.0
2009-07-28 10:35:00,24.95,24.95,24.84,24.85,27000.0,24.95,24.95,24.84,24.85,27000.0
2009-07-28 10:40:00,24.86,24.87,24.84,24.86,5600.0,24.86,24.87,24.84,24.86,5600.0
2009-07-28 10:45:00,24.85,24.86,24.83,24.83,2200.0,24.85,24.86,24.83,24.83,2200.0
2009-07-28 10:50:00,24.82,24.84,24.77,24.77,6000.0,24.82,24.84,24.77,24.77,6000.0
2009-07-28 10:55:00,24.77,24.77,24.72,24.75,11000.0,24.77,24.77,24.72,24.75,11000.0
2009-07-28 11:00:00,24.75,24.75,24.74,24.74,1800.0,24.75,24.75,24.74,24.74,1800.0
2009-07-28 11:05:00,24.75,24.75,24.74,24.74,6000.0,24.75,24.75,24.74,24.74,6000.0
2009-07-28 11:10:00,24.73,24.77,24.73,24.77,3400.0,24.73,24.77,24.73,24.77,3400.0
2009-07-28 11:15:00,24.75,24.81,24.75,24.8,2400.0,24.75,24.81,24.75,24.8,2400.0
2009-07-28 11:20:00,24.8,24.81,24.79,24.8,2000.0,24.8,24.81,24.79,24.8,2000.0
2009-07-28 11:25:00,24.8,24.8,24.75,24.75,2000.0,24.8,24.8,24.75,24.75,2000.0
2009-07-28 11:30:00,24.74,24.74,24.67,24.69,7400.0,24.74,24.74,24.67,24.69,7400.0
2009-07-28 11:35:00,24.68,24.68,24.61,24.63,7400.0,24.68,24.68,24.61,24.63,7400.0
2009-07-28 11:40:00,24.64,24.64,24.62,24.63,1200.0,24.64,24.64,24.62,24.63,1200.0
2009-07-28 11:45:00,24.66,24.68,24.66,24.67,1800.0,24.66,24.68,24.66,24.67,1800.0
2009-07-28 11:50:00,24.68,24.68,24.57,24.58,26800.0,24.68,24.68,24.57,24.58,26800.0
2009-07-28 11:55:00,24.58,24.61,24.58,24.59,2800.0,24.58,24.61,24.58,24.59,2800.0
2009-07-28 12:00:00,24.6,24.63,24.59,24.6,3600.0,24.6,24.63,24.59,24.6,3600.0
2009-07-28 12:05:00,24.6,24.61,24.57,24.61,4000.0,24.6,24.61,24.57,24.61,4000.0
2009-07-28 12:10:00,24.63,24.66,24.63,24.66,1400.0,24.63,24.66,24.63,24.66,1400.0
2009-07-28 12:15:00,24.65,24.65,24.61,24.62,3600.0,24.65,24.65,24.61,24.62,3600.0
2009-07-28 12:20:00,24.61,24.62,24.6,24.61,2600.0,24.61,24.62,24.6,24.61,2600.0
2009-07-28 12:25:00,24.61,24.61,24.61,24.61,0.0,24.61,24.61,24.61,24.61,0.0
2009-07-28 12:30:00,24.6,24.61,24.6,24.61,1600.0,24.6,24.61,24.6,24.61,1600.0
2009-07-28 12:35:00,24.61,24.61,24.61,24.61,2800.0,24.61,24.61,24.61,24.61,2800.0
2009-07-28 12:40:00,24.61,24.61,24.6,24.61,3600.0,24.61,24.61,24.6,24.61,3600.0
2009-07-28 12:45:00,24.61,24.61,24.58,24.58,4000.0,24.61,24.61,24.58,24.58,4000.0
2009-07-28 12:50:00,24.58,24.58,24.55,24.55,3200.0,24.58,24.58,24.55,24.55,3200.0
2009-07-28 12:55:00,24.56,24.56,24.48,24.5,25600.0,24.56,24.56,24.48,24.5,25600.0
2009-07-28 13:00:00,24.5,24.54,24.49,24.5,6600.0,24.5,24.54,24.49,24.5,6600.0
2009-07-28 13:05:00,24.51,24.51,24.47,24.51,6400.0,24.51,24.51,24.47,24.51,6400.0
2009-07-28 13:10:00,24.52,24.56,24.52,24.54,7200.0,24.52,24.56,24.52,24.54,7200.0
2009-07-28 13:15:00,24.54,24.54,24.53,24.53,4200.0,24.54,24.54,24.53,24.53,4200.0
2009-07-28 13:20:00,24.53,24.56,24.53,24.56,5000.0,24.53,24.56,24.53,24.56,5000.0
2009-07-28 13:25:00,24.57,24.58,24.51,24.52,3600.0,24.57,24.58,24.51,24.52,3600.0
2009-07-28 13:30:00,24.52,24.54,24.52,24.54,6800.0,24.52,24.54,24.52,24.54,6800.0
2009-07-28 13:35:00,24.55,24.56,24.54,24.56,4800.0,24.55,24.56,24.54,24.56,4800.0
2009-07-28 13:40:00,24.57,24.58,24.56,24.56,3000.0,24.57,24.58,24.56,24.56,3000.0
2009-07-28 13:45:00,24.56,24.56,24.54,24.54,3400.0,24.56,24.56,24.54,24.54,3400.0
2009-07-28 13:50:00,24.55,24.56,24.54,24.55,2600.0,24.55,24.56,24.54,24.55,2600.0
2009-07-28 13:55:00,24.56,24.58,24.56,24.58,4200.0,24.56,24.58,24.56,24.58,4200.0
2009-07-28 14:00:00,24.58,24.59,24.58,24.58,6200.0,24.58,24.59,24.58,24.58,6200.0
2009-07-28 14:05:00,24.58,24.61,24.57,24.61,8000.0,24.58,24.61,24.57,24.61,8000.0
2009-07-28 14:10:00,24.61,24.62,24.61,24.62,2200.0,24.61,24.62,24.61,24.62,2200.0
2009-07-28 14:15:00,24.63,24.66,24.63,24.64,4800.0,24.63,24.66,24.63,24.64,4800.0
2009-07-28 14:20:00,24.64,24.66,24.63,24.64,2600.0,24.64,24.66,24.63,24.64,2600.0
2009-07-28 14:25:00,24.64,24.64,24.63,24.63,600.0,24.64,24.64,24.63,24.63,600.0
2009-07-28 14:30:00,24.63,24.68,24.63,24.67,6200.0,24.63,24.68,24.63,24.67,6200.0
2009-07-28 14:35:00,24.67,24.67,24.66,24.67,3000.0,24.67,24.67,24.66,24.67,3000.0
2009-07-28 14:40:00,24.67,24.67,24.65,24.65,4800.0,24.67,24.67,24.65,24.65,4800.0
2009-07-28 14:45:00,24.63,24.64,24.62,24.63,3200.0,24.63,24.64,24.62,24.63,3200.0
2009-07-28 14:50:00,24.63,24.63,24.58,24.6,2400.0,24.63,24.63,24.58,24.6,2400.0
2009-07-28 14:55:00,24.6,24.63,24.59,24.62,13200.0,24.6,24.63,24.59,24.62,13200.0
2009-07-28 15:00:00,24.61,24.61,24.59,24.61,6600.0,24.61,24.61,24.59,24.61,6600.0
2009-07-28 15:05:00,24.61,24.63,24.61,24.63,7400.0,24.61,24.63,24.61,24.63,7400.0
2009-07-28 15:10:00,24.63,24.66,24.62,24.64,13200.0,24.63,24.66,24.62,24.64,13200.0
2009-07-28 15:15:00,24.65,24.66,24.64,24.64,6000.0,24.65,24.66,24.64,24.64,6000.0
2009-07-28 15:20:00,24.64,24.64,24.61,24.62,10600.0,24.64,24.64,24.61,24.62,10600.0
2009-07-28 15:25:00,24.63,24.63,24.61,24.63,8800.0,24.63,24.63,24.61,24.63,8800.0
2009-07-28 15:30:00,24.63,24.64,24.56,24.59,36400.0,24.63,24.64,24.56,24.59,36400.0
2009-07-28 15:35:00,24.6,24.6,24.56,24.57,16800.0,24.6,24.6,24.56,24.57,16800.0
2009-07-28 15:40:00,24.56,24.64,24.56,24.63,13200.0,24.56,24.64,24.56,24.63,13200.0
2009-07-28 15:45:00,24.62,24.64,24.59,24.6,13400.0,24.62,24.64,24.59,24.6,13400.0
2009-07-28 15:50:00,24.6,24.61,24.58,24.59,24800.0,24.6,24.61,24.58,24.59,24800.0
2009-07-28 15:55:00,24.59,24.64,24.56,24.6,26000.0,24.59,24.64,24.56,24.6,26000.0
2009-07-29 09:30:00,24.4,24.49,24.29,24.46,5000.0,24.4,24.49,24.29,24.46,5000.0
2009-07-29 09:35:00,24.45,24.54,24.45,24.52,4600.0,24.45,24.54,24.45,24.52,4600.0
2009-07-29 09:40:00,24.55,24.57,24.51,24.57,1400.0,24.55,24.57,24.51,24.57,1400.0
2009-07-29 09:45:00,24.61,24.67,24.58,24.61,5200.0,24.61,24.67,24.58,24.61,5200.0
2009-07-29 09:50:00,24.65,24.65,24.53,24.55,5000.0,24.65,24.65,24.53,24.55,5000.0
2009-07-29 09:55:00,24.57,24.64,24.53,24.64,4400.0,24.57,24.64,24.53,24.64,4400.0
2009-07-29 10:00:00,24.62,24.66,24.58,24.59,29800.0,24.62,24.66,24.58,24.59,29800.0
2009-07-29 10:05:00,24.6,24.74,24.6,24.72,45400.0,24.6,24.74,24.6,24.72,45400.0
2009-07-29 10:10:00,24.73,24.83,24.72,24.81,38400.0,24.73,24.83,24.72,24.81,38400.0
2009-07-29 10:15:00,24.81,24.93,24.81,24.92,10200.0,24.81,24.93,24.81,24.92,10200.0
2009-07-29 10:20:00,24.92,25.0,24.91,25.0,2800.0,24.92,25.0,24.91,25.0,2800.0
2009-07-29 10:25:00,25.0,25.04,24.99,25.01,9000.0,25.0,25.04,24.99,25.01,9000.0
2009-07-29 10:30:00,24.98,24.98,24.86,24.88,7000.0,24.98,24.98,24.86,24.88,7000.0
2009-07-29 10:35:00,24.88,24.9,24.85,24.87,6000.0,24.88,24.9,24.85,24.87,6000.0
2009-07-29 10:40:00,24.85,24.86,24.83,24.86,5600.0,24.85,24.86,24.83,24.86,5600.0
2009-07-29 10:45:00,24.86,24.88,24.85,24.87,18200.0,24.86,24.88,24.85,24.87,18200.0
2009-07-29 10:50:00,24.86,24.87,24.82,24.84,9400.0,24.86,24.87,24.82,24.84,9400.0
2009-07-29 10:55:00,24.83,24.84,24.78,24.78,3600.0,24.83,24.84,24.78,24.78,3600.0
2009-07-29 11:00:00,24.78,24.79,24.78,24.79,1000.0,24.78,24.79,24.78,24.79,1000.0
2009-07-29 11:05:00,24.78,24.78,24.74,24.75,6000.0,24.78,24.78,24.74,24.75,6000.0
2009-07-29 11:10:00,24.77,24.77,24.73,24.74,20200.0,24.77,24.77,24.73,24.74,20200.0
2009-07-29 11:15:00,24.73,24.74,24.72,24.72,2800.0,24.73,24.74,24.72,24.72,2800.0
2009-07-29 11:20:00,24.73,24.77,24.73,24.76,5600.0,24.73,24.77,24.73,24.76,5600.0
2009-07-29 11:25:00,24.75,24.78,24.75,24.78,3000.0,24.75,24.78,24.75,24.78,3000.0
2009-07-29 11:30:00,24.76,24.86,24.76,24.86,2400.0,24.76,24.86,24.76,24.86,2400.0
2009-07-29 11:35:00,24.88,24.9,24.85,24.89,4200.0,24.88,24.9,24.85,24.89,4200.0
2009-07-29 11:40:00,24.88,24.91,24.85,24.91,16200.0,24.88,24.91,24.85,24.91,16200.0
2009-07-29 11:45:00,24.92,24.92,24.9,24.91,3200.0,24.92,24.92,24.9,24.91,3200.0
2009-07-29 11:50:00,24.89,24.91,24.89,24.9,3000.0,24.89,24.91,24.89,24.9,3000.0
2009-07-29 11:55:00,24.91,24.92,24.9,24.92,3000.0,24.91,24.92,24.9,24.92,3000.0
2009-07-29 12:00:00,24.92,24.92,24.9,24.9,3400.0,24.92,24.92,24.9,24.9,3400.0
2009-07-29 12:05:00,24.91,24.92,24.89,24.89,22600.0,24.91,24.92,24.89,24.89,22600.0
2009-07-29 12:10:00,24.89,24.91,24.89,24.9,2600.0,24.89,24.91,24.89,24.9,2600.0
2009-07-29 12:15:00,24.91,24.91,24.9,24.91,1000.0,24.91,24.91,24.9,24.91,1000.0
2009-07-29 12:20:00,24.9,24.9,24.9,24.9,2000.0,24.9,24.9,24.9,24.9,2000.0
2009-07-29 12:25:00,24.9,24.9,24.89,24.89,1600.0,24.9,24.9,24.89,24.89,1600.0
2009-07-29 12:30:00,24.89,24.89,24.89,24.89,600.0,24.89,24.89,24.89,24.89,600.0
2009-07-29 12:35:00,24.89,24.9,24.89,24.9,1600.0,24.89,24.9,24.89,24.9,1600.0
2009-07-29 12:40:00,24.9,24.9,24.9,24.9,1000.0,24.9,24.9,24.9,24.9,1000.0
2009-07-29 12:45:00,24.89,24.89,24.89,24.89,200.0,24.89,24.89,24.89,24.89,200.0
2009-07-29 12:50:00,24.9,24.9,24.89,24.89,1200.0,24.9,24.9,24.89,24.89,1200.0
2009-07-29 12:55:00,24.9,24.9,24.89,24.9,2400.0,24.9,24.9,24.89,24.9,2400.0
2009-07-29 13:00:00,24.89,24.89,24.82,24.88,11200.0,24.89,24.89,24.82,24.88,11200.0
2009-07-29 13:05:00,24.89,24.9,24.86,24.86,3600.0,24.89,24.9,24.86,24.86,3600.0
2009-07-29 13:10:00,24.86,24.9,24.85,24.89,14800.0,24.86,24.9,24.85,24.89,14800.0
2009-07-29 13:15:00,24.89,24.9,24.89,24.89,1800.0,24.89,24.9,24.89,24.89,1800.0
2009-07-29 13:20:00,24.89,24.89,24.88,24.88,4200.0,24.89,24.89,24.88,24.88,4200.0
2009-07-29 13:25:00,24.88,24.88,24.84,24.85,4200.0,24.88,24.88,24.84,24.85,4200.0
2009-07-29 13:30:00,24.83,24.88,24.81,24.84,18600.0,24.83,24.88,24.81,24.84,18600.0
2009-07-29 13:35:00,24.86,24.88,24.86,24.86,7000.0,24.86,24.88,24.86,24.86,7000.0
2009-07-29 13:40:00,24.88,24.88,24.87,24.87,1200.0,24.88,24.88,24.87,24.87,1200.0
2009-07-29 13:45:00,24.88,24.89,24.88,24.89,2200.0,24.88,24.89,24.88,24.89,2200.0
2009-07-29 13:50:00,24.88,24.88,24.88,24.88,2400.0,24.88,24.88,24.88,24.88,2400.0
2009-07-29 13:55:00,24.88,24.88,24.88,24.88,2600.0,24.88,24.88,24.88,24.88,2600.0
2009-07-29 14:00:00,24.88,24.89,24.85,24.89,7800.0,24.88,24.89,24.85,24.89,7800.0
2009-07-29 14:05:00,24.88,24.88,24.86,24.86,5600.0,24.88,24.88,24.86,24.86,5600.0
2009-07-29 14:10:00,24.86,24.9,24.86,24.88,8400.0,24.86,24.9,24.86,24.88,8400.0
2009-07-29 14:15:00,24.88,24.88,24.86,24.88,5000.0,24.88,24.88,24.86,24.88,5000.0
2009-07-29 14:20:00,24.88,24.88,24.87,24.88,4400.0,24.88,24.88,24.87,24.88,4400.0
2009-07-29 14:25:00,24.88,24.91,24.87,24.91,9000.0,24.88,24.91,24.87,24.91,9000.0
2009-07-29 14:30:00,24.9,24.9,24.9,24.9,600.0,24.9,24.9,24.9,24.9,600.0
2009-07-29 14:35:00,24.89,24.9,24.88,24.88,800.0,24.89,24.9,24.88,24.88,800.0
2009-07-29 14:40:00,24.88,24.89,24.86,24.87,8400.0,24.88,24.89,24.86,24.87,8400.0
2009-07-29 14:45:00,24.86,24.87,24.84,24.87,10000.0,24.86,24.87,24.84,24.87,10000.0
2009-07-29 14:50:00,24.88,24.89,24.87,24.88,3600.0,24.88,24.89,24.87,24.88,3600.0
2009-07-29 14:55:00,24.88,24.88,24.86,24.86,5600.0,24.88,24.88,24.86,24.86,5600.0
2009-07-29 15:00:00,24.86,24.86,24.84,24.86,12600.0,24.86,24.86,24.84,24.86,12600.0
2009-07-29 15:05:00,24.89,24.89,24.88,24.88,5400.0,24.89,24.89,24.88,24.88,5400.0
2009-07-29 15:10:00,24.88,24.89,24.88,24.89,7200.0,24.88,24.89,24.88,24.89,7200.0
2009-07-29 15:15:00,24.89,24.89,24.88,24.88,2400.0,24.89,24.89,24.88,24.88,2400.0
2009-07-29 15:20:00,24.88,24.89,24.87,24.87,5200.0,24.88,24.89,24.87,24.87,5200.0
2009-07-29 15:25:00,24.87,24.88,24.85,24.85,8400.0,24.87,24.88,24.85,24.85,8400.0
2009-07-29 15:30:00,24.85,24.89,24.85,24.87,14400.0,24.85,24.89,24.85,24.87,14400.0
2009-07-29 15:35:00,24.87,24.89,24.86,24.87,23600.0,24.87,24.89,24.86,24.87,23600.0
2009-07-29 15:40:00,24.86,24.87,24.86,24.87,14000.0,24.86,24.87,24.86,24.87,14000.0
2009-07-29 15:45:00,24.86,24.88,24.86,24.86,25400.0,24.86,24.88,24.86,24.86,25400.0
2009-07-29 15:50:00,24.86,24.88,24.83,24.88,55000.0,24.86,24.88,24.83,24.88,55000.0
2009-07-29 15:55:00,24.88,24.94,24.88,24.92,55000.0,24.88,24.94,24.88,24.92,55000.0
2009-07-30 09:30:00,24.9,24.9,24.65,24.78,14200.0,24.9,24.9,24.65,24.78,14200.0
2009-07-30 09:35:00,24.8,24.85,24.78,24.78,3200.0,24.8,24.85,24.78,24.78,3200.0
2009-07-30 09:40:00,24.82,24.94,24.82,24.91,23600.0,24.82,24.94,24.82,24.91,23600.0
2009-07-30 09:45:00,24.91,24.92,24.82,24.84,13400.0,24.91,24.92,24.82,24.84,13400.0
2009-07-30 09:50:00,24.82,24.88,24.82,24.85,3400.0,24.82,24.88,24.82,24.85,3400.0
2009-07-30 09:55:00,24.86,24.91,24.86,24.91,4600.0,24.86,24.91,24.86,24.91,4600.0
2009-07-30 10:00:00,24.92,24.94,24.9,24.93,30600.0,24.92,24.94,24.9,24.93,30600.0
2009-07-30 10:05:00,24.93,25.1,24.93,25.1,32800.0,24.93,25.1,24.93,25.1,32800.0
2009-07-30 10:10:00,25.09,25.13,25.06,25.1,19800.0,25.09,25.13,25.06,25.1,19800.0
2009-07-30 10:15:00,25.08,25.18,25.07,25.18,4400.0,25.08,25.18,25.07,25.18,4400.0
2009-07-30 10:20:00,25.17,25.2,25.14,25.17,5800.0,25.17,25.2,25.14,25.17,5800.0
2009-07-30 10:25:00,25.17,25.23,25.17,25.21,4000.0,25.17,25.23,25.17,25.21,4000.0
2009-07-30 10:30:00,25.21,25.21,25.17,25.17,3800.0,25.21,25.21,25.17,25.17,3800.0
2009-07-30 10:35:00,25.17,25.17,25.1,25.14,22400.0,25.17,25.17,25.1,25.14,22400.0
2009-07-30 10:40:00,25.15,25.18,25.12,25.14,9800.0,25.15,25.18,25.12,25.14,9800.0
2009-07-30 10:45:00,25.16,25.16,25.11,25.16,11000.0,25.16,25.16,25.11,25.16,11000.0
2009-07-30 10:50:00,25.15,25.15,25.1,25.1,8200.0,25.15,25.15,25.1,25.1,8200.0
2009-07-30 10:55:00,25.1,25.13,25.1,25.13,1600.0,25.1,25.13,25.1,25.13,1600.0
2009-07-30 11:00:00,25.11,25.12,25.09,25.1,8200.0,25.11,25.12,25.09,25.1,8200.0
2009-07-30 11:05:00,25.1,25.13,25.09,25.09,13200.0,25.1,25.13,25.09,25.09,13200.0
2009-07-30 11:10:00,25.1,25.11,25.1,25.11,4600.0,25.1,25.11,25.1,25.11,4600.0
2009-07-30 11:15:00,25.11,25.12,25.11,25.11,2200.0,25.11,25.12,25.11,25.11,2200.0
2009-07-30 11:20:00,25.11,25.11,25.1,25.1,8200.0,25.11,25.11,25.1,25.1,8200.0
2009-07-30 11:25:00,25.11,25.13,25.11,25.13,6400.0,25.11,25.13,25.11,25.13,6400.0
2009-07-30 11:30:00,25.13,25.14,25.13,25.13,2600.0,25.13,25.14,25.13,25.13,2600.0
2009-07-30 11:35:00,25.13,25.16,25.13,25.15,9600.0,25.13,25.16,25.13,25.15,9600.0
2009-07-30 11:40:00,25.15,25.15,25.14,25.15,5200.0,25.15,25.15,25.14,25.15,5200.0
2009-07-30 11:45:00,25.14,25.14,25.13,25.13,9800.0,25.14,25.14,25.13,25.13,9800.0
2009-07-30 11:50:00,25.13,25.14,25.13,25.13,10000.0,25.13,25.14,25.13,25.13,10000.0
2009-07-30 11:55:00,25.13,25.15,25.13,25.14,3400.0,25.13,25.15,25.13,25.14,3400.0
2009-07-30 12:00:00,25.14,25.15,25.14,25.15,5200.0,25.14,25.15,25.14,25.15,5200.0
2009-07-30 12:05:00,25.15,25.17,25.15,25.17,1000.0,25.15,25.17,25.15,25.17,1000.0
2009-07-30 12:10:00,25.17,25.18,25.14,25.15,8400.0,25.17,25.18,25.14,25.15,8400.0
2009-07-30 12:15:00,25.15,25.17,25.14,25.17,10000.0,25.15,25.17,25.14,25.17,10000.0
2009-07-30 12:20:00,25.17,25.17,25.14,25.14,11200.0,25.17,25.17,25.14,25.14,11200.0
2009-07-30 12:25:00,25.14,25.17,25.14,25.16,14000.0,25.14,25.17,25.14,25.16,14000.0
2009-07-30 12:30:00,25.16,25.18,25.15,25.17,11000.0,25.16,25.18,25.15,25.17,11000.0
2009-07-30 12:35:00,25.17,25.21,25.17,25.2,6200.0,25.17,25.21,25.17,25.2,6200.0
2009-07-30 12:40:00,25.2,25.21,25.17,25.18,7200.0,25.2,25.21,25.17,25.18,7200.0
2009-07-30 12:45:00,25.18,25.18,25.16,25.16,1600.0,25.18,25.18,25.16,25.16,1600.0
2009-07-30 12:50:00,25.17,25.17,25.16,25.16,800.0,25.17,25.17,25.16,25.16,800.0
2009-07-30 12:55:00,25.16,25.16,25.16,25.16,1400.0,25.16,25.16,25.16,25.16,1400.0
2009-07-30 13:00:00,25.16,25.21,25.15,25.16,8800.0,25.16,25.21,25.15,25.16,8800.0
2009-07-30 13:05:00,25.15,25.16,25.13,25.15,4000.0,25.15,25.16,25.13,25.15,4000.0
2009-07-30 13:10:00,25.15,25.15,25.13,25.13,5400.0,25.15,25.15,25.13,25.13,5400.0
2009-07-30 13:15:00,25.13,25.15,25.13,25.15,3000.0,25.13,25.15,25.13,25.15,3000.0
2009-07-30 13:20:00,25.16,25.24,25.15,25.22,16200.0,25.16,25.24,25.15,25.22,16200.0
2009-07-30 13:25:00,25.21,25.22,25.21,25.22,800.0,25.21,25.22,25.21,25.22,800.0
2009-07-30 13:30:00,25.22,25.23,25.21,25.21,3000.0,25.22,25.23,25.21,25.21,3000.0
2009-07-30 13:35:00,25.2,25.2,25.19,25.19,4000.0,25.2,25.2,25.19,25.19,4000.0
2009-07-30 13:40:00,25.2,25.2,25.19,25.19,5000.0,25.2,25.2,25.19,25.19,5000.0
2009-07-30 13:45:00,25.2,25.24,25.2,25.22,3400.0,25.2,25.24,25.2,25.22,3400.0
2009-07-30 13:50:00,25.23,25.27,25.23,25.25,5400.0,25.23,25.27,25.23,25.25,5400.0
2009-07-30 13:55:00,25.25,25.25,25.2,25.2,9400.0,25.25,25.25,25.2,25.2,9400.0
2009-07-30 14:00:00,25.2,25.21,25.19,25.19,4000.0,25.2,25.21,25.19,25.19,4000.0
2009-07-30 14:05:00,25.2,25.2,25.19,25.19,8800.0,25.2,25.2,25.19,25.19,8800.0
2009-07-30 14:10:00,25.19,25.2,25.19,25.2,13000.0,25.19,25.2,25.19,25.2,13000.0
2009-07-30 14:15:00,25.2,25.2,25.19,25.2,11800.0,25.2,25.2,25.19,25.2,11800.0
2009-07-30 14:20:00,25.2,25.2,25.19,25.2,6800.0,25.2,25.2,25.19,25.2,6800.0
2009-07-30 14:25:00,25.2,25.2,25.2,25.2,3200.0,25.2,25.2,25.2,25.2,3200.0
2009-07-30 14:30:00,25.2,25.2,25.19,25.2,13000.0,25.2,25.2,25.19,25.2,13000.0
2009-07-30 14:35:00,25.19,25.2,25.19,25.2,5400.0,25.19,25.2,25.19,25.2,5400.0
2009-07-30 14:40:00,25.2,25.2,25.19,25.2,3600.0,25.2,25.2,25.19,25.2,3600.0
2009-07-30 14:45:00,25.18,25.19,25.13,25.13,6800.0,25.18,25.19,25.13,25.13,6800.0
2009-07-30 14:50:00,25.11,25.15,25.09,25.15,7600.0,25.11,25.15,25.09,25.15,7600.0
2009-07-30 14:55:00,25.13,25.15,25.11,25.15,4200.0,25.13,25.15,25.11,25.15,4200.0
2009-07-30 15:00:00,25.14,25.17,25.13,25.14,8800.0,25.14,25.17,25.13,25.14,8800.0
2009-07-30 15:05:00,25.15,25.18,25.15,25.18,11800.0,25.15,25.18,25.15,25.18,11800.0
2009-07-30 15:10:00,25.2,25.21,25.15,25.21,15600.0,25.2,25.21,25.15,25.21,15600.0
2009-07-30 15:15:00,25.21,25.21,25.18,25.2,7200.0,25.21,25.21,25.18,25.2,7200.0
2009-07-30 15:20:00,25.22,25.23,25.18,25.18,8400.0,25.22,25.23,25.18,25.18,8400.0
2009-07-30 15:25:00,25.2,25.22,25.18,25.22,7000.0,25.2,25.22,25.18,25.22,7000.0
2009-07-30 15:30:00,25.22,25.25,25.21,25.23,37400.0,25.22,25.25,25.21,25.23,37400.0
2009-07-30 15:35:00,25.23,25.24,25.23,25.23,32600.0,25.23,25.24,25.23,25.23,32600.0
2009-07-30 15:40:00,25.24,25.24,25.11,25.11,47200.0,25.24,25.24,25.11,25.11,47200.0
2009-07-30 15:45:00,25.13,25.18,25.13,25.17,12000.0,25.13,25.18,25.13,25.17,12000.0
2009-07-30 15:50:00,25.18,25.2,25.13,25.14,18200.0,25.18,25.2,25.13,25.14,18200.0
2009-07-30 15:55:00,25.14,25.18,25.12,25.16,21000.0,25.14,25.18,25.12,25.16,21000.0
2009-07-31 09:30:00,25.0,25.37,24.82,25.37,4800.0,25.0,25.37,24.82,25.37,4800.0
2009-07-31 09:35:00,25.31,25.32,25.19,25.19,2600.0,25.31,25.32,25.19,25.19,2600.0
2009-07-31 09:40:00,25.25,25.25,25.2,25.2,800.0,25.25,25.25,25.2,25.2,800.0
2009-07-31 09:45:00,25.22,25.37,25.21,25.36,4400.0,25.22,25.37,25.21,25.36,4400.0
2009-07-31 09:50:00,25.29,25.32,25.29,25.32,2600.0,25.29,25.32,25.29,25.32,2600.0
2009-07-31 09:55:00,25.34,25.39,25.34,25.36,9200.0,25.34,25.39,25.34,25.36,9200.0
2009-07-31 10:00:00,25.36,25.39,25.31,25.38,2200.0,25.36,25.39,25.31,25.38,2200.0
2009-07-31 10:05:00,25.4,25.4,25.27,25.3,2600.0,25.4,25.4,25.27,25.3,2600.0
2009-07-31 10:10:00,25.28,25.31,25.21,25.31,12600.0,25.28,25.31,25.21,25.31,12600.0
2009-07-31 10:15:00,25.31,25.46,25.31,25.41,21200.0,25.31,25.46,25.31,25.41,21200.0
2009-07-31 10:20:00,25.41,25.45,25.38,25.45,15000.0,25.41,25.45,25.38,25.45,15000.0
2009-07-31 10:25:00,25.42,25.42,25.39,25.39,2200.0,25.42,25.42,25.39,25.39,2200.0
2009-07-31 10:30:00,25.38,25.44,25.36,25.38,13200.0,25.38,25.44,25.36,25.38,13200.0
2009-07-31 10:35:00,25.35,25.36,25.3,25.35,8200.0,25.35,25.36,25.3,25.35,8200.0
2009-07-31 10:40:00,25.36,25.39,25.35,25.39,12800.0,25.36,25.39,25.35,25.39,12800.0
2009-07-31 10:45:00,25.4,25.4,25.32,25.32,8000.0,25.4,25.4,25.32,25.32,8000.0
2009-07-31 10:50:00,25.32,25.38,25.32,25.36,10600.0,25.32,25.38,25.32,25.36,10600.0
2009-07-31 10:55:00,25.34,25.36,25.32,25.34,15800.0,25.34,25.36,25.32,25.34,15800.0
2009-07-31 11:00:00,25.34,25.36,25.31,25.33,13600.0,25.34,25.36,25.31,25.33,13600.0
2009-07-31 11:05:00,25.32,25.32,25.28,25.29,7800.0,25.32,25.32,25.28,25.29,7800.0
2009-07-31 11:10:00,25.29,25.34,25.29,25.33,8200.0,25.29,25.34,25.29,25.33,8200.0
2009-07-31 11:15:00,25.33,25.33,25.28,25.28,1600.0,25.33,25.33,25.28,25.28,1600.0
2009-07-31 11:20:00,25.29,25.32,25.29,25.32,800.0,25.29,25.32,25.29,25.32,800.0
2009-07-31 11:25:00,25.3,25.34,25.3,25.34,4400.0,25.3,25.34,25.3,25.34,4400.0
2009-07-31 11:30:00,25.3,25.33,25.29,25.33,14400.0,25.3,25.33,25.29,25.33,14400.0
2009-07-31 11:35:00,25.34,25.34,25.32,25.32,2400.0,25.34,25.34,25.32,25.32,2400.0
2009-07-31 11:40:00,25.33,25.33,25.32,25.33,2000.0,25.33,25.33,25.32,25.33,2000.0
2009-07-31 11:45:00,25.32,25.32,25.31,25.31,600.0,25.32,25.32,25.31,25.31,600.0
2009-07-31 11:50:00,25.3,25.3,25.29,25.29,1600.0,25.3,25.3,25.29,25.29,1600.0
2009-07-31 11:55:00,25.29,25.29,25.26,25.27,2000.0,25.29,25.29,25.26,25.27,2000.0
2009-07-31 12:00:00,25.26,25.26,25.21,25.21,1800.0,25.26,25.26,25.21,25.21,1800.0
2009-07-31 12:05:00,25.21,25.21,25.19,25.19,1400.0,25.21,25.21,25.19,25.19,1400.0
2009-07-31 12:10:00,25.2,25.2,25.16,25.18,12400.0,25.2,25.2,25.16,25.18,12400.0
2009-07-31 12:15:00,25.16,25.16,25.16,25.16,200.0,25.16,25.16,25.16,25.16,200.0
2009-07-31 12:20:00,25.18,25.18,25.17,25.18,6000.0,25.18,25.18,25.17,25.18,6000.0
2009-07-31 12:25:00,25.17,25.17,25.16,25.17,2600.0,25.17,25.17,25.16,25.17,2600.0
2009-07-31 12:30:00,25.16,25.16,25.13,25.14,1400.0,25.16,25.16,25.13,25.14,1400.0
2009-07-31 12:35:00,25.15,25.15,25.14,25.14,1000.0,25.15,25.15,25.14,25.14,1000.0
2009-07-31 12:40:00,25.14,25.14,25.11,25.12,1200.0,25.14,25.14,25.11,25.12,1200.0
2009-07-31 12:45:00,25.12,25.12,25.12,25.12,1200.0,25.12,25.12,25.12,25.12,1200.0
2009-07-31 12:50:00,25.11,25.11,25.08,25.08,5600.0,25.11,25.11,25.08,25.08,5600.0
2009-07-31 12:55:00,25.1,25.1,25.09,25.1,1400.0,25.1,25.1,25.09,25.1,1400.0
2009-07-31 13:00:00,25.1,25.13,25.1,25.13,1000.0,25.1,25.13,25.1,25.13,1000.0
2009-07-31 13:05:00,25.11,25.11,25.09,25.09,1400.0,25.11,25.11,25.09,25.09,1400.0
2009-07-31 13:10:00,25.1,25.13,25.09,25.11,26000.0,25.1,25.13,25.09,25.11,26000.0
2009-07-31 13:15:00,25.12,25.12,25.11,25.11,1800.0,25.12,25.12,25.11,25.11,1800.0
2009-07-31 13:20:00,25.11,25.12,25.11,25.12,1400.0,25.11,25.12,25.11,25.12,1400.0
2009-07-31 13:25:00,25.12,25.16,25.12,25.16,2600.0,25.12,25.16,25.12,25.16,2600.0
2009-07-31 13:30:00,25.17,25.21,25.17,25.21,5000.0,25.17,25.21,25.17,25.21,5000.0
2009-07-31 13:35:00,25.21,25.25,25.21,25.25,4400.0,25.21,25.25,25.21,25.25,4400.0
2009-07-31 13:40:00,25.23,25.23,25.2,25.2,7000.0,25.23,25.23,25.2,25.2,7000.0
2009-07-31 13:45:00,25.2,25.2,25.19,25.2,1400.0,25.2,25.2,25.19,25.2,1400.0
2009-07-31 13:50:00,25.18,25.2,25.18,25.18,2400.0,25.18,25.2,25.18,25.18,2400.0
2009-07-31 13:55:00,25.18,25.18,25.15,25.16,6000.0,25.18,25.18,25.15,25.16,6000.0
2009-07-31 14:00:00,25.17,25.22,25.17,25.22,11400.0,25.17,25.22,25.17,25.22,11400.0
2009-07-31 14:05:00,25.22,25.22,25.17,25.17,5200.0,25.22,25.22,25.17,25.17,5200.0
2009-07-31 14:10:00,25.18,25.2,25.18,25.2,8400.0,25.18,25.2,25.18,25.2,8400.0
2009-07-31 14:15:00,25.2,25.2,25.2,25.2,800.0,25.2,25.2,25.2,25.2,800.0
2009-07-31 14:20:00,25.2,25.2,25.18,25.18,4200.0,25.2,25.2,25.18,25.18,4200.0
2009-07-31 14:25:00,25.19,25.2,25.19,25.2,2600.0,25.19,25.2,25.19,25.2,2600.0
2009-07-31 14:30:00,25.2,25.2,25.2,25.2,1400.0,25.2,25.2,25.2,25.2,1400.0
2009-07-31 14:35:00,25.2,25.2,25.18,25.18,1800.0,25.2,25.2,25.18,25.18,1800.0
2009-07-31 14:40:00,25.16,25.16,25.11,25.11,5200.0,25.16,25.16,25.11,25.11,5200.0
2009-07-31 14:45:00,25.13,25.15,25.13,25.13,2600.0,25.13,25.15,25.13,25.13,2600.0
2009-07-31 14:50:00,25.13,25.14,25.12,25.13,2800.0,25.13,25.14,25.12,25.13,2800.0
2009-07-31 14:55:00,25.13,25.13,25.1,25.11,3000.0,25.13,25.13,25.1,25.11,3000.0
2009-07-31 15:00:00,25.11,25.12,24.9,25.1,11400.0,25.11,25.12,24.9,25.1,11400.0
2009-07-31 15:05:00,25.11,25.13,25.08,25.09,7400.0,25.11,25.13,25.08,25.09,7400.0
2009-07-31 15:10:00,25.09,25.11,25.09,25.11,4400.0,25.09,25.11,25.09,25.11,4400.0
2009-07-31 15:15:00,25.1,25.11,25.09,25.11,3200.0,25.1,25.11,25.09,25.11,3200.0
2009-07-31 15:20:00,25.11,25.15,25.11,25.14,3600.0,25.11,25.15,25.11,25.14,3600.0
2009-07-31 15:25:00,25.14,25.18,25.14,25.15,6400.0,25.14,25.18,25.14,25.15,6400.0
2009-07-31 15:30:00,25.15,25.15,25.11,25.13,7400.0,25.15,25.15,25.11,25.13,7400.0
2009-07-31 15:35:00,25.13,25.13,25.05,25.06,7000.0,25.13,25.13,25.05,25.06,7000.0
2009-07-31 15:40:00,25.06,25.06,25.02,25.02,9200.0,25.06,25.06,25.02,25.02,9200.0
2009-07-31 15:45:00,25.02,25.05,25.0,25.03,14000.0,25.02,25.05,25.0,25.03,14000.0
2009-07-31 15:50:00,25.01,25.01,24.92,24.93,36400.0,25.01,25.01,24.92,24.93,36400.0
2009-07-31 15:55:00,24.93,24.97,24.91,24.91,45400.0,24.93,24.97,24.91,24.91,45400.0
2009-08-03 09:30:00,25.19,25.19,24.83,24.83,9800.0,25.19,25.19,24.83,24.83,9800.0
2009-08-03 09:35:00,24.83,24.85,24.66,24.66,9800.0,24.83,24.85,24.66,24.66,9800.0
2009-08-03 09:40:00,24.67,24.67,24.61,24.65,4000.0,24.67,24.67,24.61,24.65,4000.0
2009-08-03 09:45:00,24.66,24.68,24.64,24.64,5200.0,24.66,24.68,24.64,24.64,5200.0
2009-08-03 09:50:00,24.58,24.61,24.5,24.61,18400.0,24.58,24.61,24.5,24.61,18400.0
2009-08-03 09:55:00,24.62,24.67,24.6,24.6,12400.0,24.62,24.67,24.6,24.6,12400.0
2009-08-03 10:00:00,24.7,24.75,24.65,24.75,13200.0,24.7,24.75,24.65,24.75,13200.0
2009-08-03 10:05:00,24.74,24.75,24.62,24.65,21400.0,24.74,24.75,24.62,24.65,21400.0
2009-08-03 10:10:00,24.64,24.73,24.63,24.73,12800.0,24.64,24.73,24.63,24.73,12800.0
2009-08-03 10:15:00,24.75,24.75,24.64,24.64,12800.0,24.75,24.75,24.64,24.64,12800.0
2009-08-03 10:20:00,24.67,24.68,24.63,24.65,15400.0,24.67,24.68,24.63,24.65,15400.0
2009-08-03 10:25:00,24.64,24.65,24.6,24.65,7000.0,24.64,24.65,24.6,24.65,7000.0
2009-08-03 10:30:00,24.65,24.73,24.64,24.7,12000.0,24.65,24.73,24.64,24.7,12000.0
2009-08-03 10:35:00,24.68,24.71,24.68,24.68,9600.0,24.68,24.71,24.68,24.68,9600.0
2009-08-03 10:40:00,24.66,24.73,24.65,24.67,25400.0,24.66,24.73,24.65,24.67,25400.0
2009-08-03 10:45:00,24.68,24.71,24.67,24.68,10200.0,24.68,24.71,24.67,24.68,10200.0
2009-08-03 10:50:00,24.7,24.71,24.68,24.68,5000.0,24.7,24.71,24.68,24.68,5000.0
2009-08-03 10:55:00,24.67,24.67,24.61,24.61,7600.0,24.67,24.67,24.61,24.61,7600.0
2009-08-03 11:00:00,24.61,24.66,24.61,24.66,2200.0,24.61,24.66,24.61,24.66,2200.0
2009-08-03 11:05:00,24.65,24.67,24.63,24.66,2200.0,24.65,24.67,24.63,24.66,2200.0
2009-08-03 11:10:00,24.64,24.67,24.63,24.66,12000.0,24.64,24.67,24.63,24.66,12000.0
2009-08-03 11:15:00,24.63,24.63,24.55,24.55,7000.0,24.63,24.63,24.55,24.55,7000.0
2009-08-03 11:20:00,24.55,24.61,24.55,24.61,11800.0,24.55,24.61,24.55,24.61,11800.0
2009-08-03 11:25:00,24.61,24.63,24.6,24.61,4600.0,24.61,24.63,24.6,24.61,4600.0
2009-08-03 11:30:00,24.6,24.63,24.59,24.6,10200.0,24.6,24.63,24.59,24.6,10200.0
2009-08-03 11:35:00,24.61,24.63,24.6,24.62,9200.0,24.61,24.63,24.6,24.62,9200.0
2009-08-03 11:40:00,24.63,24.75,24.63,24.75,19200.0,24.63,24.75,24.63,24.75,19200.0
2009-08-03 11:45:00,24.75,24.75,24.74,24.75,15400.0,24.75,24.75,24.74,24.75,15400.0
2009-08-03 11:50:00,24.74,24.86,24.74,24.83,23400.0,24.74,24.86,24.74,24.83,23400.0
2009-08-03 11:55:00,24.83,24.85,24.81,24.82,6600.0,24.83,24.85,24.81,24.82,6600.0
2009-08-03 12:00:00,24.82,24.84,24.82,24.83,9400.0,24.82,24.84,24.82,24.83,9400.0
2009-08-03 12:05:00,24.84,24.84,24.82,24.83,3800.0,24.84,24.84,24.82,24.83,3800.0
2009-08-03 12:10:00,24.82,24.85,24.82,24.84,12000.0,24.82,24.85,24.82,24.84,12000.0
2009-08-03 12:15:00,24.85,24.85,24.84,24.84,4800.0,24.85,24.85,24.84,24.84,4800.0
2009-08-03 12:20:00,24.85,24.85,24.83,24.84,9400.0,24.85,24.85,24.83,24.84,9400.0
2009-08-03 12:25:00,24.85,24.91,24.85,24.91,2800.0,24.85,24.91,24.85,24.91,2800.0
2009-08-03 12:30:00,24.89,24.92,24.88,24.89,9800.0,24.89,24.92,24.88,24.89,9800.0
2009-08-03 12:35:00,24.88,24.88,24.83,24.85,5600.0,24.88,24.88,24.83,24.85,5600.0
2009-08-03 12:40:00,24.84,24.85,24.8,24.85,17200.0,24.84,24.85,24.8,24.85,17200.0
2009-08-03 12:45:00,24.85,24.85,24.85,24.85,1000.0,24.85,24.85,24.85,24.85,1000.0
2009-08-03 12:50:00,24.85,24.85,24.83,24.84,5200.0,24.85,24.85,24.83,24.84,5200.0
2009-08-03 12:55:00,24.84,24.84,24.82,24.82,3600.0,24.84,24.84,24.82,24.82,3600.0
2009-08-03 13:00:00,24.83,24.85,24.82,24.83,9800.0,24.83,24.85,24.82,24.83,9800.0
2009-08-03 13:05:00,24.83,24.85,24.83,24.85,8000.0,24.83,24.85,24.83,24.85,8000.0
2009-08-03 13:10:00,24.85,24.85,24.8,24.83,18400.0,24.85,24.85,24.8,24.83,18400.0
2009-08-03 13:15:00,24.82,24.83,24.81,24.83,6600.0,24.82,24.83,24.81,24.83,6600.0
2009-08-03 13:20:00,24.83,24.83,24.8,24.83,11200.0,24.83,24.83,24.8,24.83,11200.0
2009-08-03 13:25:00,24.83,24.83,24.78,24.78,14400.0,24.83,24.83,24.78,24.78,14400.0
2009-08-03 13:30:00,24.79,24.8,24.78,24.79,13200.0,24.79,24.8,24.78,24.79,13200.0
2009-08-03 13:35:00,24.78,24.78,24.74,24.77,32400.0,24.78,24.78,24.74,24.77,32400.0
2009-08-03 13:40:00,24.76,24.77,24.76,24.77,600.0,24.76,24.77,24.76,24.77,600.0
2009-08-03 13:45:00,24.77,24.77,24.75,24.75,3400.0,24.77,24.77,24.75,24.75,3400.0
2009-08-03 13:50:00,24.75,24.75,24.72,24.74,5200.0,24.75,24.75,24.72,24.74,5200.0
2009-08-03 13:55:00,24.75,24.75,24.75,24.75,1800.0,24.75,24.75,24.75,24.75,1800.0
2009-08-03 14:00:00,24.78,24.8,24.78,24.8,6600.0,24.78,24.8,24.78,24.8,6600.0
2009-08-03 14:05:00,24.8,24.8,24.78,24.78,8000.0,24.8,24.8,24.78,24.78,8000.0
2009-08-03 14:10:00,24.78,24.78,24.75,24.76,16600.0,24.78,24.78,24.75,24.76,16600.0
2009-08-03 14:15:00,24.77,24.77,24.73,24.73,9600.0,24.77,24.77,24.73,24.73,9600.0
2009-08-03 14:20:00,24.73,24.75,24.73,24.75,10400.0,24.73,24.75,24.73,24.75,10400.0
2009-08-03 14:25:00,24.74,24.74,24.73,24.73,7800.0,24.74,24.74,24.73,24.73,7800.0
2009-08-03 14:30:00,24.74,24.74,24.73,24.74,2000.0,24.74,24.74,24.73,24.74,2000.0
2009-08-03 14:35:00,24.75,24.75,24.74,24.75,7200.0,24.75,24.75,24.74,24.75,7200.0
2009-08-03 14:40:00,24.75,24.78,24.75,24.78,6000.0,24.75,24.78,24.75,24.78,6000.0
2009-08-03 14:45:00,24.78,24.81,24.78,24.81,6000.0,24.78,24.81,24.78,24.81,6000.0
2009-08-03 14:50:00,24.8,24.81,24.75,24.77,12800.0,24.8,24.81,24.75,24.77,12800.0
2009-08-03 14:55:00,24.76,24.76,24.74,24.74,4000.0,24.76,24.76,24.74,24.74,4000.0
2009-08-03 15:00:00,24.74,24.78,24.74,24.78,1400.0,24.74,24.78,24.74,24.78,1400.0
2009-08-03 15:05:00,24.8,24.8,24.77,24.77,8400.0,24.8,24.8,24.77,24.77,8400.0
2009-08-03 15:10:00,24.77,24.78,24.76,24.78,11400.0,24.77,24.78,24.76,24.78,11400.0
2009-08-03 15:15:00,24.77,24.78,24.76,24.78,23200.0,24.77,24.78,24.76,24.78,23200.0
2009-08-03 15:20:00,24.78,24.78,24.75,24.75,12800.0,24.78,24.78,24.75,24.75,12800.0
2009-08-03 15:25:00,24.75,24.77,24.74,24.75,11600.0,24.75,24.77,24.74,24.75,11600.0
2009-08-03 15:30:00,24.76,24.78,24.73,24.75,35800.0,24.76,24.78,24.73,24.75,35800.0
2009-08-03 15:35:00,24.77,24.78,24.75,24.75,26800.0,24.77,24.78,24.75,24.75,26800.0
2009-08-03 15:40:00,24.75,24.76,24.73,24.74,25800.0,24.75,24.76,24.73,24.74,25800.0
2009-08-03 15:45:00,24.73,24.74,24.69,24.72,18000.0,24.73,24.74,24.69,24.72,18000.0
2009-08-03 15:50:00,24.72,24.81,24.72,24.78,26000.0,24.72,24.81,24.72,24.78,26000.0
2009-08-03 15:55:00,24.78,24.8,24.76,24.8,26400.0,24.78,24.8,24.76,24.8,26400.0
2009-08-04 09:30:00,24.75,25.15,24.75,24.88,4400.0,24.75,25.15,24.75,24.88,4400.0
2009-08-04 09:35:00,24.88,24.88,24.81,24.82,3000.0,24.88,24.88,24.81,24.82,3000.0
2009-08-04 09:40:00,24.83,24.85,24.8,24.81,1600.0,24.83,24.85,24.8,24.81,1600.0
2009-08-04 09:45:00,24.81,24.82,24.8,24.8,3000.0,24.81,24.82,24.8,24.8,3000.0
2009-08-04 09:50:00,24.82,24.84,24.8,24.84,1400.0,24.82,24.84,24.8,24.84,1400.0
2009-08-04 09:55:00,24.86,24.88,24.86,24.88,600.0,24.86,24.88,24.86,24.88,600.0
2009-08-04 10:00:00,24.92,24.93,24.78,24.9,9400.0,24.92,24.93,24.78,24.9,9400.0
2009-08-04 10:05:00,24.9,24.93,24.89,24.93,3000.0,24.9,24.93,24.89,24.93,3000.0
2009-08-04 10:10:00,24.96,25.06,24.96,25.03,3200.0,24.96,25.06,24.96,25.03,3200.0
2009-08-04 10:15:00,25.04,25.04,25.0,25.0,6200.0,25.04,25.04,25.0,25.0,6200.0
2009-08-04 10:20:00,25.03,25.03,24.93,24.93,7800.0,25.03,25.03,24.93,24.93,7800.0
2009-08-04 10:25:00,24.92,24.92,24.9,24.92,10000.0,24.92,24.92,24.9,24.92,10000.0
2009-08-04 10:30:00,24.91,24.94,24.9,24.91,10000.0,24.91,24.94,24.9,24.91,10000.0
2009-08-04 10:35:00,24.92,24.93,24.91,24.92,9200.0,24.92,24.93,24.91,24.92,9200.0
2009-08-04 10:40:00,24.91,24.98,24.91,24.95,6200.0,24.91,24.98,24.91,24.95,6200.0
2009-08-04 10:45:00,24.97,25.05,24.96,25.02,7000.0,24.97,25.05,24.96,25.02,7000.0
2009-08-04 10:50:00,25.02,25.02,25.0,25.0,4400.0,25.02,25.02,25.0,25.0,4400.0
2009-08-04 10:55:00,25.0,25.03,25.0,25.02,4200.0,25.0,25.03,25.0,25.02,4200.0
2009-08-04 11:00:00,25.04,25.08,25.02,25.05,7600.0,25.04,25.08,25.02,25.05,7600.0
2009-08-04 11:05:00,25.08,25.08,25.05,25.07,5600.0,25.08,25.08,25.05,25.07,5600.0
2009-08-04 11:10:00,25.08,25.09,25.06,25.09,3400.0,25.08,25.09,25.06,25.09,3400.0
2009-08-04 11:15:00,25.07,25.08,25.07,25.07,2600.0,25.07,25.08,25.07,25.07,2600.0
2009-08-04 11:20:00,25.07,25.07,25.04,25.04,5400.0,25.07,25.07,25.04,25.04,5400.0
2009-08-04 11:25:00,25.05,25.07,25.05,25.05,4800.0,25.05,25.07,25.05,25.05,4800.0
2009-08-04 11:30:00,25.07,25.09,25.06,25.06,3200.0,25.07,25.09,25.06,25.06,3200.0
2009-08-04 11:35:00,25.08,25.09,25.06,25.09,2800.0,25.08,25.09,25.06,25.09,2800.0
2009-08-04 11:40:00,25.1,25.12,25.09,25.11,3800.0,25.1,25.12,25.09,25.11,3800.0
2009-08-04 11:45:00,25.11,25.11,25.05,25.06,7400.0,25.11,25.11,25.05,25.06,7400.0
2009-08-04 11:50:00,25.05,25.06,24.99,25.05,14800.0,25.05,25.06,24.99,25.05,14800.0
2009-08-04 11:55:00,25.05,25.07,25.01,25.01,11400.0,25.05,25.07,25.01,25.01,11400.0
2009-08-04 12:00:00,25.01,25.01,24.97,24.97,11400.0,25.01,25.01,24.97,24.97,11400.0
2009-08-04 12:05:00,24.97,25.0,24.97,25.0,3200.0,24.97,25.0,24.97,25.0,3200.0
2009-08-04 12:10:00,25.03,25.08,25.03,25.08,3200.0,25.03,25.08,25.03,25.08,3200.0
2009-08-04 12:15:00,25.08,25.1,25.08,25.09,11000.0,25.08,25.1,25.08,25.09,11000.0
2009-08-04 12:20:00,25.1,25.1,25.08,25.09,8400.0,25.1,25.1,25.08,25.09,8400.0
2009-08-04 12:25:00,25.09,25.1,25.09,25.1,1000.0,25.09,25.1,25.09,25.1,1000.0
2009-08-04 12:30:00,25.09,25.1,25.08,25.1,2200.0,25.09,25.1,25.08,25.1,2200.0
2009-08-04 12:35:00,25.09,25.11,25.09,25.11,3000.0,25.09,25.11,25.09,25.11,3000.0
2009-08-04 12:40:00,25.11,25.15,25.11,25.15,4600.0,25.11,25.15,25.11,25.15,4600.0
2009-08-04 12:45:00,25.15,25.2,25.15,25.2,3200.0,25.15,25.2,25.15,25.2,3200.0
2009-08-04 12:50:00,25.2,25.2,25.19,25.2,2600.0,25.2,25.2,25.19,25.2,2600.0
2009-08-04 12:55:00,25.21,25.25,25.2,25.25,2600.0,25.21,25.25,25.2,25.25,2600.0
2009-08-04 13:00:00,25.24,25.34,25.24,25.29,37400.0,25.24,25.34,25.24,25.29,37400.0
2009-08-04 13:05:00,25.3,25.32,25.29,25.29,7200.0,25.3,25.32,25.29,25.29,7200.0
2009-08-04 13:10:00,25.3,25.31,25.29,25.3,4400.0,25.3,25.31,25.29,25.3,4400.0
2009-08-04 13:15:00,25.31,25.32,25.31,25.31,2200.0,25.31,25.32,25.31,25.31,2200.0
2009-08-04 13:20:00,25.31,25.32,25.28,25.28,4600.0,25.31,25.32,25.28,25.28,4600.0
2009-08-04 13:25:00,25.31,25.31,25.3,25.3,1200.0,25.31,25.31,25.3,25.3,1200.0
2009-08-04 13:30:00,25.29,25.29,25.25,25.25,3000.0,25.29,25.29,25.25,25.25,3000.0
2009-08-04 13:35:00,25.26,25.28,25.25,25.25,8600.0,25.26,25.28,25.25,25.25,8600.0
2009-08-04 13:40:00,25.27,25.27,25.25,25.25,1200.0,25.27,25.27,25.25,25.25,1200.0
2009-08-04 13:45:00,25.26,25.27,25.25,25.27,2600.0,25.26,25.27,25.25,25.27,2600.0
2009-08-04 13:50:00,25.26,25.3,25.26,25.3,6400.0,25.26,25.3,25.26,25.3,6400.0
2009-08-04 13:55:00,25.29,25.29,25.26,25.29,8400.0,25.29,25.29,25.26,25.29,8400.0
2009-08-04 14:00:00,25.29,25.31,25.29,25.3,7200.0,25.29,25.31,25.29,25.3,7200.0
2009-08-04 14:05:00,25.3,25.33,25.29,25.32,9800.0,25.3,25.33,25.29,25.32,9800.0
2009-08-04 14:10:00,25.32,25.33,25.32,25.32,2400.0,25.32,25.33,25.32,25.32,2400.0
2009-08-04 14:15:00,25.32,25.33,25.32,25.33,2200.0,25.32,25.33,25.32,25.33,2200.0
2009-08-04 14:20:00,25.32,25.33,25.29,25.32,9000.0,25.32,25.33,25.29,25.32,9000.0
2009-08-04 14:25:00,25.32,25.32,25.31,25.31,2400.0,25.32,25.32,25.31,25.31,2400.0
2009-08-04 14:30:00,25.31,25.32,25.3,25.3,2200.0,25.31,25.32,25.3,25.3,2200.0
2009-08-04 14:35:00,25.3,25.3,25.29,25.29,5200.0,25.3,25.3,25.29,25.29,5200.0
2009-08-04 14:40:00,25.31,25.32,25.3,25.31,2400.0,25.31,25.32,25.3,25.31,2400.0
2009-08-04 14:45:00,25.32,25.32,25.29,25.3,4400.0,25.32,25.32,25.29,25.3,4400.0
2009-08-04 14:50:00,25.28,25.29,25.27,25.29,6600.0,25.28,25.29,25.27,25.29,6600.0
2009-08-04 14:55:00,25.29,25.32,25.29,25.32,2200.0,25.29,25.32,25.29,25.32,2200.0
2009-08-04 15:00:00,25.32,25.32,25.28,25.3,6000.0,25.32,25.32,25.28,25.3,6000.0
2009-08-04 15:05:00,25.3,25.32,25.3,25.3,1800.0,25.3,25.32,25.3,25.3,1800.0
2009-08-04 15:10:00,25.31,25.31,25.29,25.31,7200.0,25.31,25.31,25.29,25.31,7200.0
2009-08-04 15:15:00,25.31,25.31,25.29,25.31,4200.0,25.31,25.31,25.29,25.31,4200.0
2009-08-04 15:20:00,25.3,25.32,25.3,25.31,3000.0,25.3,25.32,25.3,25.31,3000.0
2009-08-04 15:25:00,25.31,25.31,25.3,25.3,5800.0,25.31,25.31,25.3,25.3,5800.0
2009-08-04 15:30:00,25.31,25.32,25.28,25.29,4600.0,25.31,25.32,25.28,25.29,4600.0
2009-08-04 15:35:00,25.3,25.32,25.3,25.3,5600.0,25.3,25.32,25.3,25.3,5600.0
2009-08-04 15:40:00,25.31,25.32,25.3,25.31,9000.0,25.31,25.32,25.3,25.31,9000.0
2009-08-04 15:45:00,25.31,25.32,25.3,25.31,8600.0,25.31,25.32,25.3,25.31,8600.0
2009-08-04 15:50:00,25.3,25.35,25.3,25.35,12400.0,25.3,25.35,25.3,25.35,12400.0
2009-08-04 15:55:00,25.34,25.4,25.34,25.4,10400.0,25.34,25.4,25.34,25.4,10400.0
2009-08-05 09:30:00,25.36,25.36,25.03,25.28,5000.0,25.36,25.36,25.03,25.28,5000.0
2009-08-05 09:35:00,25.23,25.28,25.18,25.23,2000.0,25.23,25.28,25.18,25.23,2000.0
2009-08-05 09:40:00,25.22,25.33,25.2,25.29,5800.0,25.22,25.33,25.2,25.29,5800.0
2009-08-05 09:45:00,25.24,25.27,25.18,25.19,4400.0,25.24,25.27,25.18,25.19,4400.0
2009-08-05 09:50:00,25.18,25.36,25.18,25.36,6000.0,25.18,25.36,25.18,25.36,6000.0
2009-08-05 09:55:00,25.35,25.35,25.28,25.29,2600.0,25.35,25.35,25.28,25.29,2600.0
2009-08-05 10:00:00,25.28,25.29,25.22,25.22,6200.0,25.28,25.29,25.22,25.22,6200.0
2009-08-05 10:05:00,25.22,25.22,25.11,25.11,9800.0,25.22,25.22,25.11,25.11,9800.0
2009-08-05 10:10:00,25.11,25.18,25.11,25.18,11600.0,25.11,25.18,25.11,25.18,11600.0
2009-08-05 10:15:00,25.18,25.18,25.15,25.18,7600.0,25.18,25.18,25.15,25.18,7600.0
2009-08-05 10:20:00,25.18,25.25,25.18,25.25,3600.0,25.18,25.25,25.18,25.25,3600.0
2009-08-05 10:25:00,25.25,25.25,25.16,25.16,3000.0,25.25,25.25,25.16,25.16,3000.0
2009-08-05 10:30:00,25.16,25.16,25.1,25.1,1600.0,25.16,25.16,25.1,25.1,1600.0
2009-08-05 10:35:00,25.1,25.11,25.08,25.09,4000.0,25.1,25.11,25.08,25.09,4000.0
2009-08-05 10:40:00,25.09,25.1,25.08,25.08,2600.0,25.09,25.1,25.08,25.08,2600.0
2009-08-05 10:45:00,25.06,25.06,25.02,25.02,4800.0,25.06,25.06,25.02,25.02,4800.0
2009-08-05 10:50:00,25.02,25.04,25.0,25.02,2400.0,25.02,25.04,25.0,25.02,2400.0
2009-08-05 10:55:00,25.02,25.04,25.0,25.04,9600.0,25.02,25.04,25.0,25.04,9600.0
2009-08-05 11:00:00,25.03,25.04,25.02,25.04,1600.0,25.03,25.04,25.02,25.04,1600.0
2009-08-05 11:05:00,25.02,25.05,25.02,25.05,3000.0,25.02,25.05,25.02,25.05,3000.0
2009-08-05 11:10:00,25.08,25.09,25.08,25.09,6200.0,25.08,25.09,25.08,25.09,6200.0
2009-08-05 11:15:00,25.1,25.1,25.04,25.04,12400.0,25.1,25.1,25.04,25.04,12400.0
2009-08-05 11:20:00,25.04,25.04,25.0,25.01,6000.0,25.04,25.04,25.0,25.01,6000.0
2009-08-05 11:25:00,25.0,25.02,25.0,25.0,1800.0,25.0,25.02,25.0,25.0,1800.0
2009-08-05 11:30:00,25.0,25.01,24.98,24.98,3400.0,25.0,25.01,24.98,24.98,3400.0
2009-08-05 11:35:00,24.96,24.98,24.93,24.97,7400.0,24.96,24.98,24.93,24.97,7400.0
2009-08-05 11:40:00,24.97,25.0,24.97,25.0,2200.0,24.97,25.0,24.97,25.0,2200.0
2009-08-05 11:45:00,25.01,25.06,25.0,25.04,12000.0,25.01,25.06,25.0,25.04,12000.0
2009-08-05 11:50:00,25.03,25.03,25.02,25.03,800.0,25.03,25.03,25.02,25.03,800.0
2009-08-05 11:55:00,25.02,25.03,25.0,25.01,9800.0,25.02,25.03,25.0,25.01,9800.0
2009-08-05 12:00:00,25.0,25.01,25.0,25.01,1000.0,25.0,25.01,25.0,25.01,1000.0
2009-08-05 12:05:00,25.03,25.06,25.03,25.06,3200.0,25.03,25.06,25.03,25.06,3200.0
2009-08-05 12:10:00,25.05,25.14,25.05,25.14,4600.0,25.05,25.14,25.05,25.14,4600.0
2009-08-05 12:15:00,25.14,25.16,25.11,25.11,2400.0,25.14,25.16,25.11,25.11,2400.0
2009-08-05 12:20:00,25.14,25.21,25.14,25.21,4000.0,25.14,25.21,25.14,25.21,4000.0
2009-08-05 12:25:00,25.21,25.21,25.15,25.16,4400.0,25.21,25.21,25.15,25.16,4400.0
2009-08-05 12:30:00,25.16,25.16,25.14,25.15,6400.0,25.16,25.16,25.14,25.15,6400.0
2009-08-05 12:35:00,25.14,25.16,25.13,25.16,4000.0,25.14,25.16,25.13,25.16,4000.0
2009-08-05 12:40:00,25.14,25.18,25.14,25.17,4600.0,25.14,25.18,25.14,25.17,4600.0
2009-08-05 12:45:00,25.18,25.18,25.17,25.18,2600.0,25.18,25.18,25.17,25.18,2600.0
2009-08-05 12:50:00,25.18,25.18,25.17,25.18,4600.0,25.18,25.18,25.17,25.18,4600.0
2009-08-05 12:55:00,25.18,25.18,25.11,25.14,15000.0,25.18,25.18,25.11,25.14,15000.0
2009-08-05 13:00:00,25.16,25.16,25.15,25.15,3600.0,25.16,25.16,25.15,25.15,3600.0
2009-08-05 13:05:00,25.15,25.19,25.15,25.19,8800.0,25.15,25.19,25.15,25.19,8800.0
2009-08-05 13:10:00,25.2,25.23,25.2,25.22,5000.0,25.2,25.23,25.2,25.22,5000.0
2009-08-05 13:15:00,25.22,25.24,25.22,25.24,3000.0,25.22,25.24,25.22,25.24,3000.0
2009-08-05 13:20:00,25.24,25.29,25.24,25.29,3200.0,25.24,25.29,25.24,25.29,3200.0
2009-08-05 13:25:00,25.29,25.33,25.28,25.33,3800.0,25.29,25.33,25.28,25.33,3800.0
2009-08-05 13:30:00,25.33,25.39,25.33,25.39,3600.0,25.33,25.39,25.33,25.39,3600.0
2009-08-05 13:35:00,25.4,25.43,25.4,25.41,6600.0,25.4,25.43,25.4,25.41,6600.0
2009-08-05 13:40:00,25.41,25.43,25.41,25.41,3800.0,25.41,25.43,25.41,25.41,3800.0
2009-08-05 13:45:00,25.41,25.42,25.4,25.41,3800.0,25.41,25.42,25.4,25.41,3800.0
2009-08-05 13:50:00,25.41,25.43,25.4,25.43,3200.0,25.41,25.43,25.4,25.43,3200.0
2009-08-05 13:55:00,25.42,25.48,25.42,25.45,14000.0,25.42,25.48,25.42,25.45,14000.0
2009-08-05 14:00:00,25.47,25.47,25.45,25.47,7400.0,25.47,25.47,25.45,25.47,7400.0
2009-08-05 14:05:00,25.48,25.54,25.47,25.53,10600.0,25.48,25.54,25.47,25.53,10600.0
2009-08-05 14:10:00,25.54,25.59,25.54,25.59,10000.0,25.54,25.59,25.54,25.59,10000.0
2009-08-05 14:15:00,25.58,25.59,25.56,25.56,6600.0,25.58,25.59,25.56,25.56,6600.0
2009-08-05 14:20:00,25.56,25.57,25.5,25.5,3600.0,25.56,25.57,25.5,25.5,3600.0
2009-08-05 14:25:00,25.53,25.56,25.52,25.55,5600.0,25.53,25.56,25.52,25.55,5600.0
2009-08-05 14:30:00,25.55,25.55,25.53,25.54,6800.0,25.55,25.55,25.53,25.54,6800.0
2009-08-05 14:35:00,25.55,25.59,25.55,25.58,3200.0,25.55,25.59,25.55,25.58,3200.0
2009-08-05 14:40:00,25.6,25.67,25.6,25.66,7000.0,25.6,25.67,25.6,25.66,7000.0
2009-08-05 14:45:00,25.66,25.72,25.66,25.7,6800.0,25.66,25.72,25.66,25.7,6800.0
2009-08-05 14:50:00,25.72,25.72,25.66,25.68,8800.0,25.72,25.72,25.66,25.68,8800.0
2009-08-05 14:55:00,25.67,25.67,25.6,25.61,12800.0,25.67,25.67,25.6,25.61,12800.0
2009-08-05 15:00:00,25.61,25.61,25.55,25.57,13200.0,25.61,25.61,25.55,25.57,13200.0
2009-08-05 15:05:00,25.58,25.58,25.53,25.54,9800.0,25.58,25.58,25.53,25.54,9800.0
2009-08-05 15:10:00,25.56,25.57,25.54,25.54,2600.0,25.56,25.57,25.54,25.54,2600.0
2009-08-05 15:15:00,25.53,25.54,25.52,25.52,4600.0,25.53,25.54,25.52,25.52,4600.0
2009-08-05 15:20:00,25.53,25.55,25.52,25.55,5800.0,25.53,25.55,25.52,25.55,5800.0
2009-08-05 15:25:00,25.56,25.59,25.56,25.56,8200.0,25.56,25.59,25.56,25.56,8200.0
2009-08-05 15:30:00,25.56,25.57,25.46,25.47,14800.0,25.56,25.57,25.46,25.47,14800.0
2009-08-05 15:35:00,25.47,25.49,25.44,25.45,8600.0,25.47,25.49,25.44,25.45,8600.0
2009-08-05 15:40:00,25.45,25.45,25.4,25.4,13200.0,25.45,25.45,25.4,25.4,13200.0
2009-08-05 15:45:00,25.4,25.4,25.32,25.34,11000.0,25.4,25.4,25.32,25.34,11000.0
2009-08-05 15:50:00,25.34,25.4,25.34,25.39,9600.0,25.34,25.4,25.34,25.39,9600.0
2009-08-05 15:55:00,25.38,25.41,25.34,25.38,21200.0,25.38,25.41,25.34,25.38,21200.0
2009-08-06 09:30:00,25.38,25.5,25.24,25.25,9200.0,25.38,25.5,25.24,25.25,9200.0
2009-08-06 09:35:00,25.2,25.2,25.06,25.17,4400.0,25.2,25.2,25.06,25.17,4400.0
2009-08-06 09:40:00,25.18,25.21,25.0,25.0,13600.0,25.18,25.21,25.0,25.0,13600.0
2009-08-06 09:45:00,25.02,25.04,25.0,25.03,8800.0,25.02,25.04,25.0,25.03,8800.0
2009-08-06 09:50:00,25.04,25.11,25.04,25.08,5400.0,25.04,25.11,25.04,25.08,5400.0
2009-08-06 09:55:00,25.07,25.1,25.06,25.1,2400.0,25.07,25.1,25.06,25.1,2400.0
2009-08-06 10:00:00,25.11,25.25,25.11,25.25,11400.0,25.11,25.25,25.11,25.25,11400.0
2009-08-06 10:05:00,25.25,25.28,25.19,25.19,2800.0,25.25,25.28,25.19,25.19,2800.0
2009-08-06 10:10:00,25.18,25.2,25.18,25.2,4000.0,25.18,25.2,25.18,25.2,4000.0
2009-08-06 10:15:00,25.2,25.21,25.12,25.2,9000.0,25.2,25.21,25.12,25.2,9000.0
2009-08-06 10:20:00,25.2,25.21,25.18,25.2,8200.0,25.2,25.21,25.18,25.2,8200.0
2009-08-06 10:25:00,25.2,25.2,25.18,25.18,4800.0,25.2,25.2,25.18,25.18,4800.0
2009-08-06 10:30:00,25.18,25.18,25.14,25.15,11200.0,25.18,25.18,25.14,25.15,11200.0
2009-08-06 10:35:00,25.15,25.21,25.15,25.21,23200.0,25.15,25.21,25.15,25.21,23200.0
2009-08-06 10:40:00,25.23,25.27,25.23,25.23,15800.0,25.23,25.27,25.23,25.23,15800.0
2009-08-06 10:45:00,25.25,25.26,25.23,25.26,12800.0,25.25,25.26,25.23,25.26,12800.0
2009-08-06 10:50:00,25.26,25.29,25.25,25.27,5200.0,25.26,25.29,25.25,25.27,5200.0
2009-08-06 10:55:00,25.26,25.26,25.26,25.26,200.0,25.26,25.26,25.26,25.26,200.0
2009-08-06 11:00:00,25.27,25.29,25.26,25.29,3200.0,25.27,25.29,25.26,25.29,3200.0
2009-08-06 11:05:00,25.29,25.32,25.29,25.32,2200.0,25.29,25.32,25.29,25.32,2200.0
2009-08-06 11:10:00,25.32,25.34,25.32,25.34,4400.0,25.32,25.34,25.32,25.34,4400.0
2009-08-06 11:15:00,25.36,25.38,25.36,25.36,1000.0,25.36,25.38,25.36,25.36,1000.0
2009-08-06 11:20:00,25.36,25.37,25.35,25.35,2800.0,25.36,25.37,25.35,25.35,2800.0
2009-08-06 11:25:00,25.35,25.36,25.34,25.34,1000.0,25.35,25.36,25.34,25.34,1000.0
2009-08-06 11:30:00,25.36,25.36,25.33,25.33,2600.0,25.36,25.36,25.33,25.33,2600.0
2009-08-06 11:35:00,25.3,25.33,25.3,25.33,1800.0,25.3,25.33,25.3,25.33,1800.0
2009-08-06 11:40:00,25.32,25.32,25.31,25.31,1000.0,25.32,25.32,25.31,25.31,1000.0
2009-08-06 11:45:00,25.31,25.32,25.3,25.3,1200.0,25.31,25.32,25.3,25.3,1200.0
2009-08-06 11:50:00,25.29,25.29,25.29,25.29,1000.0,25.29,25.29,25.29,25.29,1000.0
2009-08-06 11:55:00,25.29,25.29,25.18,25.18,13200.0,25.29,25.29,25.18,25.18,13200.0
2009-08-06 12:00:00,25.18,25.18,25.17,25.18,15000.0,25.18,25.18,25.17,25.18,15000.0
2009-08-06 12:05:00,25.18,25.18,25.18,25.18,400.0,25.18,25.18,25.18,25.18,400.0
2009-08-06 12:10:00,25.17,25.17,25.14,25.16,8600.0,25.17,25.17,25.14,25.16,8600.0
2009-08-06 12:15:00,25.15,25.16,25.11,25.11,1000.0,25.15,25.16,25.11,25.11,1000.0
2009-08-06 12:20:00,25.12,25.15,25.12,25.15,21200.0,25.12,25.15,25.12,25.15,21200.0
2009-08-06 12:25:00,25.16,25.16,25.16,25.16,10400.0,25.16,25.16,25.16,25.16,10400.0
2009-08-06 12:30:00,25.16,25.16,25.16,25.16,0.0,25.16,25.16,25.16,25.16,0.0
2009-08-06 12:35:00,25.17,25.17,25.15,25.16,2000.0,25.17,25.17,25.15,25.16,2000.0
2009-08-06 12:40:00,25.16,25.17,25.11,25.12,3000.0,25.16,25.17,25.11,25.12,3000.0
2009-08-06 12:45:00,25.09,25.09,25.06,25.06,2600.0,25.09,25.09,25.06,25.06,2600.0
2009-08-06 12:50:00,25.04,25.04,25.0,25.0,4600.0,25.04,25.04,25.0,25.0,4600.0
2009-08-06 12:55:00,25.0,25.02,25.0,25.0,5600.0,25.0,25.02,25.0,25.0,5600.0
2009-08-06 13:00:00,25.0,25.0,25.0,25.0,12800.0,25.0,25.0,25.0,25.0,12800.0
2009-08-06 13:05:00,25.0,25.0,24.98,24.99,8400.0,25.0,25.0,24.98,24.99,8400.0
2009-08-06 13:10:00,24.98,24.98,24.96,24.97,3000.0,24.98,24.98,24.96,24.97,3000.0
2009-08-06 13:15:00,24.99,25.0,24.98,24.99,2800.0,24.99,25.0,24.98,24.99,2800.0
2009-08-06 13:20:00,24.98,24.98,24.96,24.97,1800.0,24.98,24.98,24.96,24.97,1800.0
2009-08-06 13:25:00,24.98,24.98,24.97,24.97,4000.0,24.98,24.98,24.97,24.97,4000.0
2009-08-06 13:30:00,24.98,25.0,24.98,25.0,1800.0,24.98,25.0,24.98,25.0,1800.0
2009-08-06 13:35:00,25.0,25.02,25.0,25.01,2600.0,25.0,25.02,25.0,25.01,2600.0
2009-08-06 13:40:00,25.01,25.01,24.98,24.98,2800.0,25.01,25.01,24.98,24.98,2800.0
2009-08-06 13:45:00,24.98,24.99,24.97,24.99,4800.0,24.98,24.99,24.97,24.99,4800.0
2009-08-06 13:50:00,24.99,25.0,24.98,25.0,2800.0,24.99,25.0,24.98,25.0,2800.0
2009-08-06 13:55:00,25.0,25.02,25.0,25.02,1200.0,25.0,25.02,25.0,25.02,1200.0
2009-08-06 14:00:00,25.01,25.03,25.0,25.01,3400.0,25.01,25.03,25.0,25.01,3400.0
2009-08-06 14:05:00,25.0,25.0,24.97,25.0,6800.0,25.0,25.0,24.97,25.0,6800.0
2009-08-06 14:10:00,24.99,25.0,24.98,25.0,3000.0,24.99,25.0,24.98,25.0,3000.0
2009-08-06 14:15:00,25.0,25.0,24.99,24.99,1600.0,25.0,25.0,24.99,24.99,1600.0
2009-08-06 14:20:00,25.0,25.04,24.99,25.03,5400.0,25.0,25.04,24.99,25.03,5400.0
2009-08-06 14:25:00,25.03,25.08,25.03,25.08,5200.0,25.03,25.08,25.03,25.08,5200.0
2009-08-06 14:30:00,25.06,25.09,25.04,25.09,7200.0,25.06,25.09,25.04,25.09,7200.0
2009-08-06 14:35:00,25.08,25.08,25.06,25.06,1400.0,25.08,25.08,25.06,25.06,1400.0
2009-08-06 14:40:00,25.06,25.06,25.05,25.05,4800.0,25.06,25.06,25.05,25.05,4800.0
2009-08-06 14:45:00,25.06,25.07,25.04,25.06,3600.0,25.06,25.07,25.04,25.06,3600.0
2009-08-06 14:50:00,25.06,25.07,25.05,25.06,1200.0,25.06,25.07,25.05,25.06,1200.0
2009-08-06 14:55:00,25.07,25.07,25.07,25.07,1200.0,25.07,25.07,25.07,25.07,1200.0
2009-08-06 15:00:00,25.06,25.09,25.06,25.08,2600.0,25.06,25.09,25.06,25.08,2600.0
2009-08-06 15:05:00,25.09,25.11,25.09,25.11,3200.0,25.09,25.11,25.09,25.11,3200.0
2009-08-06 15:10:00,25.11,25.11,25.1,25.1,800.0,25.11,25.11,25.1,25.1,800.0
2009-08-06 15:15:00,25.11,25.16,25.11,25.16,5200.0,25.11,25.16,25.11,25.16,5200.0
2009-08-06 15:20:00,25.17,25.17,25.16,25.17,5800.0,25.17,25.17,25.16,25.17,5800.0
2009-08-06 15:25:00,25.16,25.18,25.15,25.18,4600.0,25.16,25.18,25.15,25.18,4600.0
2009-08-06 15:30:00,25.17,25.19,25.16,25.18,13800.0,25.17,25.19,25.16,25.18,13800.0
2009-08-06 15:35:00,25.17,25.2,25.16,25.18,3600.0,25.17,25.2,25.16,25.18,3600.0
2009-08-06 15:40:00,25.18,25.2,25.16,25.18,4000.0,25.18,25.2,25.16,25.18,4000.0
2009-08-06 15:45:00,25.18,25.18,25.15,25.17,3400.0,25.18,25.18,25.15,25.17,3400.0
2009-08-06 15:50:00,25.17,25.17,25.11,25.11,3600.0,25.17,25.17,25.11,25.11,3600.0
2009-08-06 15:55:00,25.12,25.14,25.1,25.11,8800.0,25.12,25.14,25.1,25.11,8800.0
2009-08-07 09:30:00,25.47,25.75,25.04,25.63,27200.0,25.47,25.75,25.04,25.63,27200.0
2009-08-07 09:35:00,25.55,25.59,25.49,25.49,1200.0,25.55,25.59,25.49,25.49,1200.0
2009-08-07 09:40:00,25.53,25.56,25.49,25.49,2200.0,25.53,25.56,25.49,25.49,2200.0
2009-08-07 09:45:00,25.48,25.58,25.48,25.58,5600.0,25.48,25.58,25.48,25.58,5600.0
2009-08-07 09:50:00,25.61,25.68,25.6,25.66,4400.0,25.61,25.68,25.6,25.66,4400.0
2009-08-07 09:55:00,25.66,25.66,25.56,25.56,2800.0,25.66,25.66,25.56,25.56,2800.0
2009-08-07 10:00:00,25.56,25.56,25.42,25.46,10000.0,25.56,25.56,25.42,25.46,10000.0
2009-08-07 10:05:00,25.44,25.45,25.42,25.43,1200.0,25.44,25.45,25.42,25.43,1200.0
2009-08-07 10:10:00,25.43,25.5,25.43,25.48,1800.0,25.43,25.5,25.43,25.48,1800.0
2009-08-07 10:15:00,25.48,25.57,25.48,25.54,11800.0,25.48,25.57,25.48,25.54,11800.0
2009-08-07 10:20:00,25.55,25.57,25.5,25.5,7800.0,25.55,25.57,25.5,25.5,7800.0
2009-08-07 10:25:00,25.52,25.54,25.46,25.48,2200.0,25.52,25.54,25.46,25.48,2200.0
2009-08-07 10:30:00,25.51,25.51,25.49,25.5,1000.0,25.51,25.51,25.49,25.5,1000.0
2009-08-07 10:35:00,25.57,25.59,25.57,25.59,1800.0,25.57,25.59,25.57,25.59,1800.0
2009-08-07 10:40:00,25.65,25.65,25.62,25.62,2200.0,25.65,25.65,25.62,25.62,2200.0
2009-08-07 10:45:00,25.64,25.65,25.63,25.63,2200.0,25.64,25.65,25.63,25.63,2200.0
2009-08-07 10:50:00,25.64,25.65,25.63,25.65,1000.0,25.64,25.65,25.63,25.65,1000.0
2009-08-07 10:55:00,25.65,25.68,25.62,25.62,4400.0,25.65,25.68,25.62,25.62,4400.0
2009-08-07 11:00:00,25.61,25.61,25.58,25.59,1800.0,25.61,25.61,25.58,25.59,1800.0
2009-08-07 11:05:00,25.61,25.61,25.55,25.55,4200.0,25.61,25.61,25.55,25.55,4200.0
2009-08-07 11:10:00,25.56,25.58,25.55,25.56,2000.0,25.56,25.58,25.55,25.56,2000.0
2009-08-07 11:15:00,25.54,25.55,25.54,25.55,600.0,25.54,25.55,25.54,25.55,600.0
2009-08-07 11:20:00,25.53,25.55,25.53,25.54,2800.0,25.53,25.55,25.53,25.54,2800.0
2009-08-07 11:25:00,25.55,25.56,25.54,25.54,1000.0,25.55,25.56,25.54,25.54,1000.0
2009-08-07 11:30:00,25.55,25.56,25.53,25.56,2800.0,25.55,25.56,25.53,25.56,2800.0
2009-08-07 11:35:00,25.55,25.58,25.55,25.57,1400.0,25.55,25.58,25.55,25.57,1400.0
2009-08-07 11:40:00,25.58,25.58,25.56,25.58,1800.0,25.58,25.58,25.56,25.58,1800.0
2009-08-07 11:45:00,25.57,25.57,25.53,25.53,1400.0,25.57,25.57,25.53,25.53,1400.0
2009-08-07 11:50:00,25.54,25.54,25.54,25.54,800.0,25.54,25.54,25.54,25.54,800.0
2009-08-07 11:55:00,25.55,25.61,25.55,25.58,1800.0,25.55,25.61,25.55,25.58,1800.0
2009-08-07 12:00:00,25.56,25.58,25.56,25.58,600.0,25.56,25.58,25.56,25.58,600.0
2009-08-07 12:05:00,25.58,25.61,25.57,25.58,1400.0,25.58,25.61,25.57,25.58,1400.0
2009-08-07 12:10:00,25.55,25.55,25.53,25.54,600.0,25.55,25.55,25.53,25.54,600.0
2009-08-07 12:15:00,25.53,25.54,25.53,25.54,1000.0,25.53,25.54,25.53,25.54,1000.0
2009-08-07 12:20:00,25.55,25.58,25.55,25.58,2200.0,25.55,25.58,25.55,25.58,2200.0
2009-08-07 12:25:00,25.56,25.62,25.56,25.62,1400.0,25.56,25.62,25.56,25.62,1400.0
2009-08-07 12:30:00,25.63,25.66,25.63,25.66,1400.0,25.63,25.66,25.63,25.66,1400.0
2009-08-07 12:35:00,25.65,25.67,25.65,25.67,800.0,25.65,25.67,25.65,25.67,800.0
2009-08-07 12:40:00,25.66,25.67,25.66,25.67,1000.0,25.66,25.67,25.66,25.67,1000.0
2009-08-07 12:45:00,25.67,25.68,25.66,25.67,1200.0,25.67,25.68,25.66,25.67,1200.0
2009-08-07 12:50:00,25.66,25.68,25.66,25.67,1400.0,25.66,25.68,25.66,25.67,1400.0
2009-08-07 12:55:00,25.66,25.66,25.66,25.66,400.0,25.66,25.66,25.66,25.66,400.0
2009-08-07 13:00:00,25.65,25.66,25.65,25.66,2000.0,25.65,25.66,25.65,25.66,2000.0
2009-08-07 13:05:00,25.65,25.65,25.65,25.65,200.0,25.65,25.65,25.65,25.65,200.0
2009-08-07 13:10:00,25.65,25.65,25.64,25.64,800.0,25.65,25.65,25.64,25.64,800.0
2009-08-07 13:15:00,25.63,25.64,25.61,25.61,1800.0,25.63,25.64,25.61,25.61,1800.0
2009-08-07 13:20:00,25.61,25.61,25.6,25.6,800.0,25.61,25.61,25.6,25.6,800.0
2009-08-07 13:25:00,25.59,25.66,25.59,25.66,3400.0,25.59,25.66,25.59,25.66,3400.0
2009-08-07 13:30:00,25.66,25.66,25.65,25.65,1600.0,25.66,25.66,25.65,25.65,1600.0
2009-08-07 13:35:00,25.66,25.66,25.66,25.66,400.0,25.66,25.66,25.66,25.66,400.0
2009-08-07 13:40:00,25.66,25.66,25.65,25.65,400.0,25.66,25.66,25.65,25.65,400.0
2009-08-07 13:45:00,25.66,25.66,25.66,25.66,200.0,25.66,25.66,25.66,25.66,200.0
2009-08-07 13:50:00,25.63,25.63,25.61,25.61,1000.0,25.63,25.63,25.61,25.61,1000.0
2009-08-07 13:55:00,25.61,25.61,25.61,25.61,400.0,25.61,25.61,25.61,25.61,400.0
2009-08-07 14:00:00,25.61,25.62,25.61,25.62,1600.0,25.61,25.62,25.61,25.62,1600.0
2009-08-07 14:05:00,25.64,25.64,25.6,25.6,6200.0,25.64,25.64,25.6,25.6,6200.0
2009-08-07 14:10:00,25.61,25.61,25.6,25.61,800.0,25.61,25.61,25.6,25.61,800.0
2009-08-07 14:15:00,25.64,25.64,25.61,25.63,1800.0,25.64,25.64,25.61,25.63,1800.0
2009-08-07 14:20:00,25.63,25.64,25.62,25.62,1400.0,25.63,25.64,25.62,25.62,1400.0
2009-08-07 14:25:00,25.59,25.59,25.56,25.56,1200.0,25.59,25.59,25.56,25.56,1200.0
2009-08-07 14:30:00,25.57,25.6,25.57,25.59,1600.0,25.57,25.6,25.57,25.59,1600.0
2009-08-07 14:35:00,25.58,25.61,25.58,25.61,3600.0,25.58,25.61,25.58,25.61,3600.0
2009-08-07 14:40:00,25.61,25.61,25.61,25.61,1800.0,25.61,25.61,25.61,25.61,1800.0
2009-08-07 14:45:00,25.61,25.61,25.6,25.61,2200.0,25.61,25.61,25.6,25.61,2200.0
2009-08-07 14:50:00,25.59,25.6,25.58,25.59,2400.0,25.59,25.6,25.58,25.59,2400.0
2009-08-07 14:55:00,25.6,25.6,25.6,25.6,1000.0,25.6,25.6,25.6,25.6,1000.0
2009-08-07 15:00:00,25.6,25.6,25.56,25.57,4000.0,25.6,25.6,25.56,25.57,4000.0
2009-08-07 15:05:00,25.58,25.61,25.58,25.59,3600.0,25.58,25.61,25.58,25.59,3600.0
2009-08-07 15:10:00,25.6,25.61,25.6,25.6,2000.0,25.6,25.61,25.6,25.6,2000.0
2009-08-07 15:15:00,25.57,25.59,25.55,25.55,2000.0,25.57,25.59,25.55,25.55,2000.0
2009-08-07 15:20:00,25.54,25.55,25.53,25.55,4000.0,25.54,25.55,25.53,25.55,4000.0
2009-08-07 15:25:00,25.56,25.6,25.56,25.6,4400.0,25.56,25.6,25.56,25.6,4400.0
2009-08-07 15:30:00,25.6,25.6,25.54,25.57,7800.0,25.6,25.6,25.54,25.57,7800.0
2009-08-07 15:35:00,25.57,25.58,25.52,25.54,6200.0,25.57,25.58,25.52,25.54,6200.0
2009-08-07 15:40:00,25.53,25.56,25.51,25.52,5400.0,25.53,25.56,25.51,25.52,5400.0
2009-08-07 15:45:00,25.51,25.51,25.46,25.48,10200.0,25.51,25.51,25.46,25.48,10200.0
2009-08-07 15:50:00,25.49,25.54,25.49,25.54,10200.0,25.49,25.54,25.49,25.54,10200.0
2009-08-07 15:55:00,25.54,25.55,25.43,25.47,18200.0,25.54,25.55,25.43,25.47,18200.0
2009-08-10 09:30:00,25.29,25.34,25.21,25.22,5400.0,25.29,25.34,25.21,25.22,5400.0
2009-08-10 09:35:00,25.29,25.36,25.27,25.36,1800.0,25.29,25.36,25.27,25.36,1800.0
2009-08-10 09:40:00,25.31,25.37,25.31,25.37,2000.0,25.31,25.37,25.31,25.37,2000.0
2009-08-10 09:45:00,25.38,25.47,25.38,25.47,2200.0,25.38,25.47,25.38,25.47,2200.0
2009-08-10 09:50:00,25.45,25.48,25.45,25.48,1800.0,25.45,25.48,25.45,25.48,1800.0
2009-08-10 09:55:00,25.47,25.52,25.47,25.51,2800.0,25.47,25.52,25.47,25.51,2800.0
2009-08-10 10:00:00,25.49,25.49,25.45,25.49,5400.0,25.49,25.49,25.45,25.49,5400.0
2009-08-10 10:05:00,25.5,25.5,25.47,25.5,3000.0,25.5,25.5,25.47,25.5,3000.0
2009-08-10 10:10:00,25.5,25.54,25.49,25.5,1400.0,25.5,25.54,25.49,25.5,1400.0
2009-08-10 10:15:00,25.5,25.54,25.5,25.52,4200.0,25.5,25.54,25.5,25.52,4200.0
2009-08-10 10:20:00,25.5,25.5,25.48,25.49,1200.0,25.5,25.5,25.48,25.49,1200.0
2009-08-10 10:25:00,25.51,25.52,25.51,25.52,800.0,25.51,25.52,25.51,25.52,800.0
2009-08-10 10:30:00,25.51,25.57,25.49,25.53,20600.0,25.51,25.57,25.49,25.53,20600.0
2009-08-10 10:35:00,25.52,25.55,25.5,25.53,6000.0,25.52,25.55,25.5,25.53,6000.0
2009-08-10 10:40:00,25.54,25.59,25.54,25.59,5000.0,25.54,25.59,25.54,25.59,5000.0
2009-08-10 10:45:00,25.57,25.58,25.57,25.58,1400.0,25.57,25.58,25.57,25.58,1400.0
2009-08-10 10:50:00,25.58,25.61,25.56,25.61,1400.0,25.58,25.61,25.56,25.61,1400.0
2009-08-10 10:55:00,25.59,25.59,25.57,25.59,2600.0,25.59,25.59,25.57,25.59,2600.0
2009-08-10 11:00:00,25.58,25.6,25.58,25.6,2200.0,25.58,25.6,25.58,25.6,2200.0
2009-08-10 11:05:00,25.59,25.59,25.53,25.53,3000.0,25.59,25.59,25.53,25.53,3000.0
2009-08-10 11:10:00,25.52,25.56,25.52,25.55,1800.0,25.52,25.56,25.52,25.55,1800.0
2009-08-10 11:15:00,25.56,25.56,25.55,25.55,1400.0,25.56,25.56,25.55,25.55,1400.0
2009-08-10 11:20:00,25.55,25.55,25.55,25.55,400.0,25.55,25.55,25.55,25.55,400.0
2009-08-10 11:25:00,25.55,25.55,25.55,25.55,800.0,25.55,25.55,25.55,25.55,800.0
2009-08-10 11:30:00,25.55,25.55,25.49,25.5,4000.0,25.55,25.55,25.49,25.5,4000.0
2009-08-10 11:35:00,25.49,25.49,25.46,25.46,1000.0,25.49,25.49,25.46,25.46,1000.0
2009-08-10 11:40:00,25.46,25.48,25.44,25.44,3400.0,25.46,25.48,25.44,25.44,3400.0
2009-08-10 11:45:00,25.43,25.43,25.42,25.42,1400.0,25.43,25.43,25.42,25.42,1400.0
2009-08-10 11:50:00,25.41,25.43,25.41,25.43,1400.0,25.41,25.43,25.41,25.43,1400.0
2009-08-10 11:55:00,25.43,25.43,25.4,25.43,2200.0,25.43,25.43,25.4,25.43,2200.0
2009-08-10 12:00:00,25.43,25.5,25.43,25.49,2400.0,25.43,25.5,25.43,25.49,2400.0
2009-08-10 12:05:00,25.5,25.52,25.42,25.44,14000.0,25.5,25.52,25.42,25.44,14000.0
2009-08-10 12:10:00,25.42,25.48,25.42,25.48,1800.0,25.42,25.48,25.42,25.48,1800.0
2009-08-10 12:15:00,25.48,25.49,25.48,25.49,1600.0,25.48,25.49,25.48,25.49,1600.0
2009-08-10 12:20:00,25.49,25.49,25.43,25.45,3800.0,25.49,25.49,25.43,25.45,3800.0
2009-08-10 12:25:00,25.45,25.45,25.38,25.39,1800.0,25.45,25.45,25.38,25.39,1800.0
2009-08-10 12:30:00,25.38,25.38,25.34,25.34,3200.0,25.38,25.38,25.34,25.34,3200.0
2009-08-10 12:35:00,25.36,25.47,25.36,25.47,4200.0,25.36,25.47,25.36,25.47,4200.0
2009-08-10 12:40:00,25.46,25.55,25.46,25.54,4600.0,25.46,25.55,25.46,25.54,4600.0
2009-08-10 12:45:00,25.54,25.55,25.54,25.55,400.0,25.54,25.55,25.54,25.55,400.0
2009-08-10 12:50:00,25.55,25.55,25.52,25.52,800.0,25.55,25.55,25.52,25.52,800.0
2009-08-10 12:55:00,25.53,25.53,25.5,25.52,1600.0,25.53,25.53,25.5,25.52,1600.0
2009-08-10 13:00:00,25.5,25.5,25.48,25.48,800.0,25.5,25.5,25.48,25.48,800.0
2009-08-10 13:05:00,25.47,25.47,25.36,25.36,1800.0,25.47,25.47,25.36,25.36,1800.0
2009-08-10 13:10:00,25.36,25.42,25.36,25.4,2800.0,25.36,25.42,25.36,25.4,2800.0
2009-08-10 13:15:00,25.41,25.42,25.36,25.36,2800.0,25.41,25.42,25.36,25.36,2800.0
2009-08-10 13:20:00,25.36,25.38,25.36,25.36,4000.0,25.36,25.38,25.36,25.36,4000.0
2009-08-10 13:25:00,25.36,25.38,25.36,25.36,1000.0,25.36,25.38,25.36,25.36,1000.0
2009-08-10 13:30:00,25.36,25.39,25.36,25.39,1600.0,25.36,25.39,25.36,25.39,1600.0
2009-08-10 13:35:00,25.38,25.39,25.38,25.38,2400.0,25.38,25.39,25.38,25.38,2400.0
2009-08-10 13:40:00,25.39,25.42,25.39,25.4,1000.0,25.39,25.42,25.39,25.4,1000.0
2009-08-10 13:45:00,25.43,25.45,25.41,25.41,2600.0,25.43,25.45,25.41,25.41,2600.0
2009-08-10 13:50:00,25.43,25.45,25.41,25.43,2600.0,25.43,25.45,25.41,25.43,2600.0
2009-08-10 13:55:00,25.47,25.5,25.47,25.49,5600.0,25.47,25.5,25.47,25.49,5600.0
2009-08-10 14:00:00,25.49,25.53,25.49,25.49,5800.0,25.49,25.53,25.49,25.49,5800.0
2009-08-10 14:05:00,25.48,25.49,25.48,25.49,3400.0,25.48,25.49,25.48,25.49,3400.0
2009-08-10 14:10:00,25.48,25.49,25.44,25.47,2800.0,25.48,25.49,25.44,25.47,2800.0
2009-08-10 14:15:00,25.46,25.46,25.42,25.42,2200.0,25.46,25.46,25.42,25.42,2200.0
2009-08-10 14:20:00,25.41,25.46,25.41,25.45,1800.0,25.41,25.46,25.41,25.45,1800.0
2009-08-10 14:25:00,25.46,25.48,25.46,25.47,1800.0,25.46,25.48,25.46,25.47,1800.0
2009-08-10 14:30:00,25.47,25.47,25.45,25.46,2000.0,25.47,25.47,25.45,25.46,2000.0
2009-08-10 14:35:00,25.47,25.47,25.44,25.45,7200.0,25.47,25.47,25.44,25.45,7200.0
2009-08-10 14:40:00,25.45,25.48,25.45,25.46,1800.0,25.45,25.48,25.45,25.46,1800.0
2009-08-10 14:45:00,25.46,25.46,25.45,25.45,1200.0,25.46,25.46,25.45,25.45,1200.0
2009-08-10 14:50:00,25.45,25.46,25.43,25.43,5200.0,25.45,25.46,25.43,25.43,5200.0
2009-08-10 14:55:00,25.43,25.45,25.43,25.45,4800.0,25.43,25.45,25.43,25.45,4800.0
2009-08-10 15:00:00,25.44,25.47,25.44,25.45,4600.0,25.44,25.47,25.44,25.45,4600.0
2009-08-10 15:05:00,25.47,25.49,25.46,25.46,3200.0,25.47,25.49,25.46,25.46,3200.0
2009-08-10 15:10:00,25.48,25.49,25.46,25.47,2000.0,25.48,25.49,25.46,25.47,2000.0
2009-08-10 15:15:00,25.48,25.48,25.41,25.42,25000.0,25.48,25.48,25.41,25.42,25000.0
2009-08-10 15:20:00,25.42,25.44,25.4,25.43,5200.0,25.42,25.44,25.4,25.43,5200.0
2009-08-10 15:25:00,25.43,25.45,25.43,25.44,3600.0,25.43,25.45,25.43,25.44,3600.0
2009-08-10 15:30:00,25.43,25.47,25.43,25.43,4200.0,25.43,25.47,25.43,25.43,4200.0
2009-08-10 15:35:00,25.45,25.48,25.43,25.47,6800.0,25.45,25.48,25.43,25.47,6800.0
2009-08-10 15:40:00,25.46,25.47,25.45,25.46,7200.0,25.46,25.47,25.45,25.46,7200.0
2009-08-10 15:45:00,25.46,25.5,25.45,25.5,6600.0,25.46,25.5,25.45,25.5,6600.0
2009-08-10 15:50:00,25.5,25.5,25.45,25.47,6000.0,25.5,25.5,25.45,25.47,6000.0
2009-08-10 15:55:00,25.47,25.49,25.43,25.48,8400.0,25.47,25.49,25.43,25.48,8400.0
2009-08-11 09:30:00,25.23,25.42,25.15,25.4,16800.0,25.23,25.42,25.15,25.4,16800.0
2009-08-11 09:35:00,25.32,25.45,25.31,25.42,4000.0,25.32,25.45,25.31,25.42,4000.0
2009-08-11 09:40:00,25.4,25.4,25.3,25.38,4400.0,25.4,25.4,25.3,25.38,4400.0
2009-08-11 09:45:00,25.37,25.39,25.28,25.28,4000.0,25.37,25.39,25.28,25.28,4000.0
2009-08-11 09:50:00,25.28,25.28,25.2,25.2,5800.0,25.28,25.28,25.2,25.2,5800.0
2009-08-11 09:55:00,25.2,25.2,25.17,25.17,6000.0,25.2,25.2,25.17,25.17,6000.0
2009-08-11 10:00:00,25.15,25.16,25.09,25.11,14800.0,25.15,25.16,25.09,25.11,14800.0
2009-08-11 10:05:00,25.1,25.1,25.0,25.0,12000.0,25.1,25.1,25.0,25.0,12000.0
2009-08-11 10:10:00,25.03,25.07,25.02,25.07,4400.0,25.03,25.07,25.02,25.07,4400.0
2009-08-11 10:15:00,25.06,25.12,25.06,25.11,3200.0,25.06,25.12,25.06,25.11,3200.0
2009-08-11 10:20:00,25.12,25.12,25.11,25.11,800.0,25.12,25.12,25.11,25.11,800.0
2009-08-11 10:25:00,25.11,25.11,25.1,25.1,1400.0,25.11,25.11,25.1,25.1,1400.0
2009-08-11 10:30:00,25.1,25.1,25.04,25.04,7000.0,25.1,25.1,25.04,25.04,7000.0
2009-08-11 10:35:00,25.04,25.04,25.02,25.04,3000.0,25.04,25.04,25.02,25.04,3000.0
2009-08-11 10:40:00,25.03,25.04,25.03,25.04,1400.0,25.03,25.04,25.03,25.04,1400.0
2009-08-11 10:45:00,25.04,25.04,25.04,25.04,200.0,25.04,25.04,25.04,25.04,200.0
2009-08-11 10:50:00,25.06,25.08,25.06,25.08,1600.0,25.06,25.08,25.06,25.08,1600.0
2009-08-11 10:55:00,25.08,25.13,25.08,25.13,2200.0,25.08,25.13,25.08,25.13,2200.0
2009-08-11 11:00:00,25.13,25.13,25.07,25.07,5800.0,25.13,25.13,25.07,25.07,5800.0
2009-08-11 11:05:00,25.07,25.1,25.07,25.09,2800.0,25.07,25.1,25.07,25.09,2800.0
2009-08-11 11:10:00,25.07,25.08,25.06,25.07,3200.0,25.07,25.08,25.06,25.07,3200.0
2009-08-11 11:15:00,25.07,25.07,25.06,25.06,1000.0,25.07,25.07,25.06,25.06,1000.0
2009-08-11 11:20:00,25.06,25.07,25.05,25.05,600.0,25.06,25.07,25.05,25.05,600.0
2009-08-11 11:25:00,25.05,25.09,25.04,25.09,1600.0,25.05,25.09,25.04,25.09,1600.0
2009-08-11 11:30:00,25.09,25.09,25.07,25.09,1600.0,25.09,25.09,25.07,25.09,1600.0
2009-08-11 11:35:00,25.09,25.11,25.09,25.11,400.0,25.09,25.11,25.09,25.11,400.0
2009-08-11 11:40:00,25.11,25.17,25.11,25.17,2200.0,25.11,25.17,25.11,25.17,2200.0
2009-08-11 11:45:00,25.17,25.18,25.16,25.18,2400.0,25.17,25.18,25.16,25.18,2400.0
2009-08-11 11:50:00,25.17,25.17,25.13,25.13,1800.0,25.17,25.17,25.13,25.13,1800.0
2009-08-11 11:55:00,25.17,25.21,25.17,25.2,2000.0,25.17,25.21,25.17,25.2,2000.0
2009-08-11 12:00:00,25.2,25.2,25.2,25.2,1800.0,25.2,25.2,25.2,25.2,1800.0
2009-08-11 12:05:00,25.2,25.2,25.18,25.18,1600.0,25.2,25.2,25.18,25.18,1600.0
2009-08-11 12:10:00,25.18,25.18,25.18,25.18,400.0,25.18,25.18,25.18,25.18,400.0
2009-08-11 12:15:00,25.18,25.18,25.18,25.18,1400.0,25.18,25.18,25.18,25.18,1400.0
2009-08-11 12:20:00,25.19,25.19,25.17,25.18,10600.0,25.19,25.19,25.17,25.18,10600.0
2009-08-11 12:25:00,25.18,25.23,25.18,25.23,10200.0,25.18,25.23,25.18,25.23,10200.0
2009-08-11 12:30:00,25.22,25.23,25.22,25.23,400.0,25.22,25.23,25.22,25.23,400.0
2009-08-11 12:35:00,25.23,25.24,25.22,25.24,10000.0,25.23,25.24,25.22,25.24,10000.0
2009-08-11 12:40:00,25.23,25.23,25.2,25.2,2600.0,25.23,25.23,25.2,25.2,2600.0
2009-08-11 12:45:00,25.22,25.22,25.2,25.22,2400.0,25.22,25.22,25.2,25.22,2400.0
2009-08-11 12:50:00,25.2,25.21,25.2,25.21,2200.0,25.2,25.21,25.2,25.21,2200.0
2009-08-11 12:55:00,25.21,25.21,25.21,25.21,200.0,25.21,25.21,25.21,25.21,200.0
2009-08-11 13:00:00,25.2,25.22,25.2,25.21,2600.0,25.2,25.22,25.2,25.21,2600.0
2009-08-11 13:05:00,25.21,25.21,25.21,25.21,600.0,25.21,25.21,25.21,25.21,600.0
2009-08-11 13:10:00,25.21,25.21,25.2,25.2,1600.0,25.21,25.21,25.2,25.2,1600.0
2009-08-11 13:15:00,25.21,25.21,25.2,25.21,7400.0,25.21,25.21,25.2,25.21,7400.0
2009-08-11 13:20:00,25.21,25.21,25.18,25.18,4800.0,25.21,25.21,25.18,25.18,4800.0
2009-08-11 13:25:00,25.17,25.18,25.15,25.15,28000.0,25.17,25.18,25.15,25.15,28000.0
2009-08-11 13:30:00,25.18,25.22,25.18,25.22,9000.0,25.18,25.22,25.18,25.22,9000.0
2009-08-11 13:35:00,25.21,25.21,25.18,25.2,2000.0,25.21,25.21,25.18,25.2,2000.0
2009-08-11 13:40:00,25.22,25.23,25.2,25.21,27200.0,25.22,25.23,25.2,25.21,27200.0
2009-08-11 13:45:00,25.22,25.23,25.21,25.21,2200.0,25.22,25.23,25.21,25.21,2200.0
2009-08-11 13:50:00,25.21,25.22,25.21,25.21,600.0,25.21,25.22,25.21,25.21,600.0
2009-08-11 13:55:00,25.22,25.22,25.18,25.18,5000.0,25.22,25.22,25.18,25.18,5000.0
2009-08-11 14:00:00,25.18,25.21,25.16,25.2,8200.0,25.18,25.21,25.16,25.2,8200.0
2009-08-11 14:05:00,25.2,25.22,25.2,25.21,2400.0,25.2,25.22,25.2,25.21,2400.0
2009-08-11 14:10:00,25.22,25.22,25.2,25.21,1400.0,25.22,25.22,25.2,25.21,1400.0
2009-08-11 14:15:00,25.22,25.23,25.21,25.21,2000.0,25.22,25.23,25.21,25.21,2000.0
2009-08-11 14:20:00,25.21,25.22,25.21,25.22,600.0,25.21,25.22,25.21,25.22,600.0
2009-08-11 14:25:00,25.22,25.22,25.2,25.2,2000.0,25.22,25.22,25.2,25.2,2000.0
2009-08-11 14:30:00,25.21,25.23,25.21,25.23,800.0,25.21,25.23,25.21,25.23,800.0
2009-08-11 14:35:00,25.23,25.23,25.18,25.18,4800.0,25.23,25.23,25.18,25.18,4800.0
2009-08-11 14:40:00,25.18,25.21,25.18,25.21,1400.0,25.18,25.21,25.18,25.21,1400.0
2009-08-11 14:45:00,25.23,25.23,25.19,25.19,1600.0,25.23,25.23,25.19,25.19,1600.0
2009-08-11 14:50:00,25.21,25.21,25.19,25.2,2200.0,25.21,25.21,25.19,25.2,2200.0
2009-08-11 14:55:00,25.19,25.2,25.17,25.18,3400.0,25.19,25.2,25.17,25.18,3400.0
2009-08-11 15:00:00,25.19,25.2,25.17,25.17,3800.0,25.19,25.2,25.17,25.17,3800.0
2009-08-11 15:05:00,25.18,25.24,25.18,25.24,4200.0,25.18,25.24,25.18,25.24,4200.0
2009-08-11 15:10:00,25.23,25.25,25.22,25.24,4400.0,25.23,25.25,25.22,25.24,4400.0
2009-08-11 15:15:00,25.25,25.27,25.25,25.26,1000.0,25.25,25.27,25.25,25.26,1000.0
2009-08-11 15:20:00,25.26,25.26,25.22,25.23,3800.0,25.26,25.26,25.22,25.23,3800.0
2009-08-11 15:25:00,25.25,25.3,25.25,25.27,5600.0,25.25,25.3,25.25,25.27,5600.0
2009-08-11 15:30:00,25.27,25.27,25.22,25.22,4600.0,25.27,25.27,25.22,25.22,4600.0
2009-08-11 15:35:00,25.22,25.28,25.22,25.25,3400.0,25.22,25.28,25.22,25.25,3400.0
2009-08-11 15:40:00,25.25,25.29,25.25,25.29,1800.0,25.25,25.29,25.25,25.29,1800.0
2009-08-11 15:45:00,25.27,25.27,25.25,25.25,2000.0,25.27,25.27,25.25,25.25,2000.0
2009-08-11 15:50:00,25.25,25.26,25.25,25.26,8800.0,25.25,25.26,25.25,25.26,8800.0
2009-08-11 15:55:00,25.27,25.27,25.18,25.18,17600.0,25.27,25.27,25.18,25.18,17600.0
2009-08-12 09:30:00,25.19,25.23,25.03,25.1,8600.0,25.19,25.23,25.03,25.1,8600.0
2009-08-12 09:35:00,25.06,25.07,25.0,25.05,94200.0,25.06,25.07,25.0,25.05,94200.0
2009-08-12 09:40:00,25.05,25.2,25.04,25.18,11000.0,25.05,25.2,25.04,25.18,11000.0
2009-08-12 09:45:00,25.23,25.25,25.21,25.21,8000.0,25.23,25.25,25.21,25.21,8000.0
2009-08-12 09:50:00,25.24,25.41,25.22,25.41,8600.0,25.24,25.41,25.22,25.41,8600.0
2009-08-12 09:55:00,25.4,25.49,25.39,25.49,6200.0,25.4,25.49,25.39,25.49,6200.0
2009-08-12 10:00:00,25.5,25.65,25.5,25.65,11200.0,25.5,25.65,25.5,25.65,11200.0
2009-08-12 10:05:00,25.64,25.68,25.64,25.67,19000.0,25.64,25.68,25.64,25.67,19000.0
2009-08-12 10:10:00,25.68,25.7,25.68,25.69,2400.0,25.68,25.7,25.68,25.69,2400.0
2009-08-12 10:15:00,25.68,25.69,25.49,25.49,7000.0,25.68,25.69,25.49,25.49,7000.0
2009-08-12 10:20:00,25.5,25.54,25.5,25.5,1400.0,25.5,25.54,25.5,25.5,1400.0
2009-08-12 10:25:00,25.5,25.54,25.48,25.53,17800.0,25.5,25.54,25.48,25.53,17800.0
2009-08-12 10:30:00,25.53,25.54,25.5,25.51,11200.0,25.53,25.54,25.5,25.51,11200.0
2009-08-12 10:35:00,25.5,25.54,25.5,25.53,6000.0,25.5,25.54,25.5,25.53,6000.0
2009-08-12 10:40:00,25.53,25.54,25.52,25.53,11800.0,25.53,25.54,25.52,25.53,11800.0
2009-08-12 10:45:00,25.52,25.53,25.51,25.52,3000.0,25.52,25.53,25.51,25.52,3000.0
2009-08-12 10:50:00,25.51,25.53,25.5,25.51,8200.0,25.51,25.53,25.5,25.51,8200.0
2009-08-12 10:55:00,25.51,25.52,25.5,25.5,4200.0,25.51,25.52,25.5,25.5,4200.0
2009-08-12 11:00:00,25.5,25.51,25.5,25.5,2200.0,25.5,25.51,25.5,25.5,2200.0
2009-08-12 11:05:00,25.5,25.5,25.5,25.5,3800.0,25.5,25.5,25.5,25.5,3800.0
2009-08-12 11:10:00,25.49,25.5,25.46,25.48,8000.0,25.49,25.5,25.46,25.48,8000.0
2009-08-12 11:15:00,25.46,25.48,25.46,25.48,8800.0,25.46,25.48,25.46,25.48,8800.0
2009-08-12 11:20:00,25.47,25.49,25.47,25.47,3200.0,25.47,25.49,25.47,25.47,3200.0
2009-08-12 11:25:00,25.49,25.52,25.47,25.5,7800.0,25.49,25.52,25.47,25.5,7800.0
2009-08-12 11:30:00,25.51,25.53,25.46,25.48,15200.0,25.51,25.53,25.46,25.48,15200.0
2009-08-12 11:35:00,25.48,25.5,25.43,25.45,10600.0,25.48,25.5,25.43,25.45,10600.0
2009-08-12 11:40:00,25.45,25.48,25.45,25.47,2400.0,25.45,25.48,25.45,25.47,2400.0
2009-08-12 11:45:00,25.46,25.5,25.46,25.5,600.0,25.46,25.5,25.46,25.5,600.0
2009-08-12 11:50:00,25.5,25.5,25.49,25.5,4600.0,25.5,25.5,25.49,25.5,4600.0
2009-08-12 11:55:00,25.5,25.52,25.49,25.52,6000.0,25.5,25.52,25.49,25.52,6000.0
2009-08-12 12:00:00,25.5,25.5,25.5,25.5,400.0,25.5,25.5,25.5,25.5,400.0
2009-08-12 12:05:00,25.49,25.5,25.49,25.5,1200.0,25.49,25.5,25.49,25.5,1200.0
2009-08-12 12:10:00,25.49,25.49,25.48,25.48,5200.0,25.49,25.49,25.48,25.48,5200.0
2009-08-12 12:15:00,25.48,25.48,25.48,25.48,4800.0,25.48,25.48,25.48,25.48,4800.0
2009-08-12 12:20:00,25.47,25.48,25.47,25.47,1800.0,25.47,25.48,25.47,25.47,1800.0
2009-08-12 12:25:00,25.48,25.48,25.47,25.48,800.0,25.48,25.48,25.47,25.48,800.0
2009-08-12 12:30:00,25.47,25.47,25.45,25.46,1200.0,25.47,25.47,25.45,25.46,1200.0
2009-08-12 12:35:00,25.46,25.48,25.46,25.48,3800.0,25.46,25.48,25.46,25.48,3800.0
2009-08-12 12:40:00,25.48,25.48,25.48,25.48,1400.0,25.48,25.48,25.48,25.48,1400.0
2009-08-12 12:45:00,25.47,25.48,25.47,25.48,400.0,25.47,25.48,25.47,25.48,400.0
2009-08-12 12:50:00,25.48,25.48,25.43,25.48,12400.0,25.48,25.48,25.43,25.48,12400.0
2009-08-12 12:55:00,25.48,25.48,25.47,25.48,2800.0,25.48,25.48,25.47,25.48,2800.0
2009-08-12 13:00:00,25.49,25.49,25.47,25.48,2400.0,25.49,25.49,25.47,25.48,2400.0
2009-08-12 13:05:00,25.48,25.49,25.48,25.48,800.0,25.48,25.49,25.48,25.48,800.0
2009-08-12 13:10:00,25.49,25.5,25.48,25.5,4200.0,25.49,25.5,25.48,25.5,4200.0
2009-08-12 13:15:00,25.49,25.49,25.49,25.49,200.0,25.49,25.49,25.49,25.49,200.0
2009-08-12 13:20:00,25.5,25.5,25.46,25.49,6200.0,25.5,25.5,25.46,25.49,6200.0
2009-08-12 13:25:00,25.49,25.5,25.49,25.49,600.0,25.49,25.5,25.49,25.49,600.0
2009-08-12 13:30:00,25.49,25.49,25.47,25.47,3000.0,25.49,25.49,25.47,25.47,3000.0
2009-08-12 13:35:00,25.46,25.48,25.45,25.48,8400.0,25.46,25.48,25.45,25.48,8400.0
2009-08-12 13:40:00,25.45,25.47,25.45,25.45,4200.0,25.45,25.47,25.45,25.45,4200.0
2009-08-12 13:45:00,25.45,25.45,25.44,25.44,400.0,25.45,25.45,25.44,25.44,400.0
2009-08-12 13:50:00,25.45,25.45,25.44,25.44,3000.0,25.45,25.45,25.44,25.44,3000.0
2009-08-12 13:55:00,25.43,25.45,25.4,25.43,3800.0,25.43,25.45,25.4,25.43,3800.0
2009-08-12 14:00:00,25.43,25.44,25.39,25.39,2200.0,25.43,25.44,25.39,25.39,2200.0
2009-08-12 14:05:00,25.41,25.42,25.39,25.4,5000.0,25.41,25.42,25.39,25.4,5000.0
2009-08-12 14:10:00,25.4,25.42,25.4,25.42,2000.0,25.4,25.42,25.4,25.42,2000.0
2009-08-12 14:15:00,25.4,25.41,25.27,25.28,11200.0,25.4,25.41,25.27,25.28,11200.0
2009-08-12 14:20:00,25.29,25.33,25.29,25.33,15800.0,25.29,25.33,25.29,25.33,15800.0
2009-08-12 14:25:00,25.31,25.35,25.3,25.3,3400.0,25.31,25.35,25.3,25.3,3400.0
2009-08-12 14:30:00,25.29,25.31,25.28,25.31,5200.0,25.29,25.31,25.28,25.31,5200.0
2009-08-12 14:35:00,25.31,25.31,25.25,25.27,5800.0,25.31,25.31,25.25,25.27,5800.0
2009-08-12 14:40:00,25.25,25.28,25.25,25.27,6200.0,25.25,25.28,25.25,25.27,6200.0
2009-08-12 14:45:00,25.27,25.29,25.27,25.28,9000.0,25.27,25.29,25.27,25.28,9000.0
2009-08-12 14:50:00,25.28,25.32,25.24,25.31,73600.0,25.28,25.32,25.24,25.31,73600.0
2009-08-12 14:55:00,25.3,25.35,25.29,25.35,13800.0,25.3,25.35,25.29,25.35,13800.0
2009-08-12 15:00:00,25.39,25.39,25.35,25.35,10000.0,25.39,25.39,25.35,25.35,10000.0
2009-08-12 15:05:00,25.35,25.36,25.32,25.33,10400.0,25.35,25.36,25.32,25.33,10400.0
2009-08-12 15:10:00,25.32,25.33,25.31,25.31,10200.0,25.32,25.33,25.31,25.31,10200.0
2009-08-12 15:15:00,25.32,25.33,25.3,25.32,9400.0,25.32,25.33,25.3,25.32,9400.0
2009-08-12 15:20:00,25.3,25.31,25.25,25.27,43400.0,25.3,25.31,25.25,25.27,43400.0
2009-08-12 15:25:00,25.27,25.29,25.25,25.28,34600.0,25.27,25.29,25.25,25.28,34600.0
2009-08-12 15:30:00,25.28,25.3,25.24,25.25,11800.0,25.28,25.3,25.24,25.25,11800.0
2009-08-12 15:35:00,25.29,25.33,25.29,25.33,7200.0,25.29,25.33,25.29,25.33,7200.0
2009-08-12 15:40:00,25.34,25.36,25.32,25.36,6200.0,25.34,25.36,25.32,25.36,6200.0
2009-08-12 15:45:00,25.36,25.36,25.28,25.32,9200.0,25.36,25.36,25.28,25.32,9200.0
2009-08-12 15:50:00,25.3,25.32,25.25,25.25,8200.0,25.3,25.32,25.25,25.25,8200.0
2009-08-12 15:55:00,25.24,25.29,25.22,25.28,19000.0,25.24,25.29,25.22,25.28,19000.0
2009-08-13 09:30:00,25.4,25.41,25.23,25.24,7200.0,25.4,25.41,25.23,25.24,7200.0
2009-08-13 09:35:00,25.23,25.25,25.15,25.25,5600.0,25.23,25.25,25.15,25.25,5600.0
2009-08-13 09:40:00,25.23,25.28,25.21,25.21,6600.0,25.23,25.28,25.21,25.21,6600.0
2009-08-13 09:45:00,25.24,25.27,25.2,25.25,12200.0,25.24,25.27,25.2,25.25,12200.0
2009-08-13 09:50:00,25.25,25.26,25.19,25.23,16400.0,25.25,25.26,25.19,25.23,16400.0
2009-08-13 09:55:00,25.24,25.26,25.22,25.26,12000.0,25.24,25.26,25.22,25.26,12000.0
2009-08-13 10:00:00,25.25,25.29,25.25,25.27,6200.0,25.25,25.29,25.25,25.27,6200.0
2009-08-13 10:05:00,25.26,25.26,25.24,25.24,5200.0,25.26,25.26,25.24,25.24,5200.0
2009-08-13 10:10:00,25.25,25.28,25.24,25.25,2800.0,25.25,25.28,25.24,25.25,2800.0
2009-08-13 10:15:00,25.24,25.25,25.23,25.25,1600.0,25.24,25.25,25.23,25.25,1600.0
2009-08-13 10:20:00,25.25,25.25,25.25,25.25,1400.0,25.25,25.25,25.25,25.25,1400.0
2009-08-13 10:25:00,25.26,25.27,25.25,25.26,4200.0,25.26,25.27,25.25,25.26,4200.0
2009-08-13 10:30:00,25.27,25.27,25.25,25.26,1800.0,25.27,25.27,25.25,25.26,1800.0
2009-08-13 10:35:00,25.26,25.3,25.25,25.3,2400.0,25.26,25.3,25.25,25.3,2400.0
2009-08-13 10:40:00,25.3,25.36,25.3,25.36,2000.0,25.3,25.36,25.3,25.36,2000.0
2009-08-13 10:45:00,25.38,25.42,25.38,25.39,1400.0,25.38,25.42,25.38,25.39,1400.0
2009-08-13 10:50:00,25.38,25.38,25.36,25.36,1400.0,25.38,25.38,25.36,25.36,1400.0
2009-08-13 10:55:00,25.36,25.36,25.29,25.29,1400.0,25.36,25.36,25.29,25.29,1400.0
2009-08-13 11:00:00,25.28,25.29,25.28,25.29,1000.0,25.28,25.29,25.28,25.29,1000.0
2009-08-13 11:05:00,25.29,25.29,25.27,25.27,1000.0,25.29,25.29,25.27,25.27,1000.0
2009-08-13 11:10:00,25.27,25.3,25.27,25.28,3400.0,25.27,25.3,25.27,25.28,3400.0
2009-08-13 11:15:00,25.3,25.32,25.28,25.32,3000.0,25.3,25.32,25.28,25.32,3000.0
2009-08-13 11:20:00,25.31,25.31,25.28,25.28,4200.0,25.31,25.31,25.28,25.28,4200.0
2009-08-13 11:25:00,25.26,25.26,25.23,25.24,3400.0,25.26,25.26,25.23,25.24,3400.0
2009-08-13 11:30:00,25.25,25.25,25.23,25.25,16800.0,25.25,25.25,25.23,25.25,16800.0
2009-08-13 11:35:00,25.25,25.29,25.25,25.25,7600.0,25.25,25.29,25.25,25.25,7600.0
2009-08-13 11:40:00,25.25,25.26,25.25,25.25,20400.0,25.25,25.26,25.25,25.25,20400.0
2009-08-13 11:45:00,25.25,25.26,25.24,25.26,4800.0,25.25,25.26,25.24,25.26,4800.0
2009-08-13 11:50:00,25.25,25.25,25.25,25.25,800.0,25.25,25.25,25.25,25.25,800.0
2009-08-13 11:55:00,25.25,25.27,25.25,25.27,2200.0,25.25,25.27,25.25,25.27,2200.0
2009-08-13 12:00:00,25.27,25.31,25.27,25.29,1200.0,25.27,25.31,25.27,25.29,1200.0
2009-08-13 12:05:00,25.29,25.38,25.29,25.38,3800.0,25.29,25.38,25.29,25.38,3800.0
2009-08-13 12:10:00,25.38,25.38,25.36,25.36,1600.0,25.38,25.38,25.36,25.36,1600.0
2009-08-13 12:15:00,25.34,25.34,25.33,25.34,1800.0,25.34,25.34,25.33,25.34,1800.0
2009-08-13 12:20:00,25.35,25.36,25.35,25.36,2000.0,25.35,25.36,25.35,25.36,2000.0
2009-08-13 12:25:00,25.36,25.37,25.36,25.37,1600.0,25.36,25.37,25.36,25.37,1600.0
2009-08-13 12:30:00,25.35,25.36,25.35,25.36,1000.0,25.35,25.36,25.35,25.36,1000.0
2009-08-13 12:35:00,25.36,25.36,25.36,25.36,1000.0,25.36,25.36,25.36,25.36,1000.0
2009-08-13 12:40:00,25.36,25.36,25.34,25.34,1200.0,25.36,25.36,25.34,25.34,1200.0
2009-08-13 12:45:00,25.34,25.34,25.33,25.33,2400.0,25.34,25.34,25.33,25.33,2400.0
2009-08-13 12:50:00,25.33,25.33,25.33,25.33,1000.0,25.33,25.33,25.33,25.33,1000.0
2009-08-13 12:55:00,25.33,25.33,25.32,25.32,800.0,25.33,25.33,25.32,25.32,800.0
2009-08-13 13:00:00,25.33,25.38,25.32,25.38,3800.0,25.33,25.38,25.32,25.38,3800.0
2009-08-13 13:05:00,25.39,25.4,25.36,25.38,1800.0,25.39,25.4,25.36,25.38,1800.0
2009-08-13 13:10:00,25.39,25.39,25.34,25.34,1800.0,25.39,25.39,25.34,25.34,1800.0
2009-08-13 13:15:00,25.34,25.36,25.32,25.32,3000.0,25.34,25.36,25.32,25.32,3000.0
2009-08-13 13:20:00,25.32,25.32,25.28,25.28,6400.0,25.32,25.32,25.28,25.28,6400.0
2009-08-13 13:25:00,25.27,25.28,25.24,25.24,4000.0,25.27,25.28,25.24,25.24,4000.0
2009-08-13 13:30:00,25.25,25.27,25.24,25.25,1400.0,25.25,25.27,25.24,25.25,1400.0
2009-08-13 13:35:00,25.25,25.27,25.25,25.25,2600.0,25.25,25.27,25.25,25.25,2600.0
2009-08-13 13:40:00,25.25,25.25,25.25,25.25,1200.0,25.25,25.25,25.25,25.25,1200.0
2009-08-13 13:45:00,25.25,25.25,25.25,25.25,800.0,25.25,25.25,25.25,25.25,800.0
2009-08-13 13:50:00,25.25,25.26,25.25,25.26,4800.0,25.25,25.26,25.25,25.26,4800.0
2009-08-13 13:55:00,25.25,25.28,25.22,25.28,5600.0,25.25,25.28,25.22,25.28,5600.0
2009-08-13 14:00:00,25.27,25.29,25.25,25.25,2600.0,25.27,25.29,25.25,25.25,2600.0
2009-08-13 14:05:00,25.23,25.23,25.21,25.23,2600.0,25.23,25.23,25.21,25.23,2600.0
2009-08-13 14:10:00,25.22,25.22,25.21,25.22,1800.0,25.22,25.22,25.21,25.22,1800.0
2009-08-13 14:15:00,25.22,25.22,25.19,25.22,2800.0,25.22,25.22,25.19,25.22,2800.0
2009-08-13 14:20:00,25.22,25.22,25.21,25.21,1800.0,25.22,25.22,25.21,25.21,1800.0
2009-08-13 14:25:00,25.2,25.22,25.2,25.2,1400.0,25.2,25.22,25.2,25.2,1400.0
2009-08-13 14:30:00,25.2,25.24,25.2,25.24,1000.0,25.2,25.24,25.2,25.24,1000.0
2009-08-13 14:35:00,25.24,25.24,25.24,25.24,200.0,25.24,25.24,25.24,25.24,200.0
2009-08-13 14:40:00,25.25,25.28,25.25,25.28,1200.0,25.25,25.28,25.25,25.28,1200.0
2009-08-13 14:45:00,25.26,25.27,25.26,25.27,1200.0,25.26,25.27,25.26,25.27,1200.0
2009-08-13 14:50:00,25.27,25.28,25.25,25.25,1600.0,25.27,25.28,25.25,25.25,1600.0
2009-08-13 14:55:00,25.26,25.26,25.22,25.22,2200.0,25.26,25.26,25.22,25.22,2200.0
2009-08-13 15:00:00,25.24,25.24,25.23,25.23,2200.0,25.24,25.24,25.23,25.23,2200.0
2009-08-13 15:05:00,25.23,25.24,25.23,25.24,1000.0,25.23,25.24,25.23,25.24,1000.0
2009-08-13 15:10:00,25.24,25.28,25.24,25.28,2400.0,25.24,25.28,25.24,25.28,2400.0
2009-08-13 15:15:00,25.3,25.3,25.27,25.27,3800.0,25.3,25.3,25.27,25.27,3800.0
2009-08-13 15:20:00,25.26,25.26,25.25,25.25,2400.0,25.26,25.26,25.25,25.25,2400.0
2009-08-13 15:25:00,25.25,25.25,25.24,25.25,3200.0,25.25,25.25,25.24,25.25,3200.0
2009-08-13 15:30:00,25.25,25.27,25.25,25.26,3200.0,25.25,25.27,25.25,25.26,3200.0
2009-08-13 15:35:00,25.26,25.26,25.25,25.25,3600.0,25.26,25.26,25.25,25.25,3600.0
2009-08-13 15:40:00,25.25,25.28,25.25,25.28,2600.0,25.25,25.28,25.25,25.28,2600.0
2009-08-13 15:45:00,25.28,25.28,25.26,25.28,3400.0,25.28,25.28,25.26,25.28,3400.0
2009-08-13 15:50:00,25.28,25.31,25.27,25.3,4000.0,25.28,25.31,25.27,25.3,4000.0
2009-08-13 15:55:00,25.3,25.38,25.28,25.36,31400.0,25.3,25.38,25.28,25.36,31400.0
2009-08-14 09:30:00,25.2,25.6,24.82,25.53,18000.0,25.2,25.6,24.82,25.53,18000.0
2009-08-14 09:35:00,25.51,25.55,25.41,25.54,42600.0,25.51,25.55,25.41,25.54,42600.0
2009-08-14 09:40:00,25.46,25.49,25.43,25.43,11000.0,25.46,25.49,25.43,25.43,11000.0
2009-08-14 09:45:00,25.45,25.45,25.37,25.38,3000.0,25.45,25.45,25.37,25.38,3000.0
2009-08-14 09:50:00,25.39,25.39,25.36,25.37,2600.0,25.39,25.39,25.36,25.37,2600.0
2009-08-14 09:55:00,25.37,25.37,25.17,25.22,5000.0,25.37,25.37,25.17,25.22,5000.0
2009-08-14 10:00:00,25.2,25.2,25.13,25.13,2000.0,25.2,25.2,25.13,25.13,2000.0
2009-08-14 10:05:00,25.13,25.16,25.09,25.11,3400.0,25.13,25.16,25.09,25.11,3400.0
2009-08-14 10:10:00,25.15,25.15,25.1,25.14,2000.0,25.15,25.15,25.1,25.14,2000.0
2009-08-14 10:15:00,25.11,25.16,25.06,25.16,25400.0,25.11,25.16,25.06,25.16,25400.0
2009-08-14 10:20:00,25.12,25.12,25.11,25.12,800.0,25.12,25.12,25.11,25.12,800.0
2009-08-14 10:25:00,25.11,25.16,25.11,25.16,2000.0,25.11,25.16,25.11,25.16,2000.0
2009-08-14 10:30:00,25.15,25.15,25.11,25.15,1600.0,25.15,25.15,25.11,25.15,1600.0
2009-08-14 10:35:00,25.14,25.2,25.14,25.2,2200.0,25.14,25.2,25.14,25.2,2200.0
2009-08-14 10:40:00,25.23,25.27,25.2,25.22,2000.0,25.23,25.27,25.2,25.22,2000.0
2009-08-14 10:45:00,25.18,25.2,25.15,25.18,2200.0,25.18,25.2,25.15,25.18,2200.0
2009-08-14 10:50:00,25.19,25.19,25.14,25.16,1400.0,25.19,25.19,25.14,25.16,1400.0
2009-08-14 10:55:00,25.17,25.18,25.15,25.17,1200.0,25.17,25.18,25.15,25.17,1200.0
2009-08-14 11:00:00,25.18,25.2,25.17,25.2,19800.0,25.18,25.2,25.17,25.2,19800.0
2009-08-14 11:05:00,25.2,25.21,25.15,25.15,1600.0,25.2,25.21,25.15,25.15,1600.0
2009-08-14 11:10:00,25.14,25.14,25.14,25.14,200.0,25.14,25.14,25.14,25.14,200.0
2009-08-14 11:15:00,25.13,25.14,25.11,25.12,1400.0,25.13,25.14,25.11,25.12,1400.0
2009-08-14 11:20:00,25.12,25.14,25.12,25.14,1200.0,25.12,25.14,25.12,25.14,1200.0
2009-08-14 11:25:00,25.11,25.13,25.1,25.11,2800.0,25.11,25.13,25.1,25.11,2800.0
2009-08-14 11:30:00,25.11,25.12,25.05,25.06,4600.0,25.11,25.12,25.05,25.06,4600.0
2009-08-14 11:35:00,25.09,25.09,25.09,25.09,200.0,25.09,25.09,25.09,25.09,200.0
2009-08-14 11:40:00,25.11,25.15,25.11,25.15,800.0,25.11,25.15,25.11,25.15,800.0
2009-08-14 11:45:00,25.13,25.13,25.11,25.11,600.0,25.13,25.13,25.11,25.11,600.0
2009-08-14 11:50:00,25.1,25.11,25.09,25.1,1000.0,25.1,25.11,25.09,25.1,1000.0
2009-08-14 11:55:00,25.09,25.11,25.09,25.1,6000.0,25.09,25.11,25.09,25.1,6000.0
2009-08-14 12:00:00,25.1,25.13,25.1,25.13,3000.0,25.1,25.13,25.1,25.13,3000.0
2009-08-14 12:05:00,25.11,25.11,25.11,25.11,600.0,25.11,25.11,25.11,25.11,600.0
2009-08-14 12:10:00,25.09,25.09,25.08,25.08,600.0,25.09,25.09,25.08,25.08,600.0
2009-08-14 12:15:00,25.09,25.11,25.08,25.1,1800.0,25.09,25.11,25.08,25.1,1800.0
2009-08-14 12:20:00,25.1,25.1,25.06,25.07,2800.0,25.1,25.1,25.06,25.07,2800.0
2009-08-14 12:25:00,25.06,25.08,25.06,25.08,400.0,25.06,25.08,25.06,25.08,400.0
2009-08-14 12:30:00,25.04,25.09,25.04,25.09,1800.0,25.04,25.09,25.04,25.09,1800.0
2009-08-14 12:35:00,25.09,25.11,25.09,25.11,400.0,25.09,25.11,25.09,25.11,400.0
2009-08-14 12:40:00,25.14,25.14,25.1,25.1,4800.0,25.14,25.14,25.1,25.1,4800.0
2009-08-14 12:45:00,25.1,25.1,25.09,25.09,400.0,25.1,25.1,25.09,25.09,400.0
2009-08-14 12:50:00,25.1,25.1,25.09,25.1,600.0,25.1,25.1,25.09,25.1,600.0
2009-08-14 12:55:00,25.1,25.14,25.1,25.14,4200.0,25.1,25.14,25.1,25.14,4200.0
2009-08-14 13:00:00,25.11,25.13,25.11,25.11,2400.0,25.11,25.13,25.11,25.11,2400.0
2009-08-14 13:05:00,25.11,25.11,25.07,25.1,3600.0,25.11,25.11,25.07,25.1,3600.0
2009-08-14 13:10:00,25.11,25.11,25.09,25.09,1200.0,25.11,25.11,25.09,25.09,1200.0
2009-08-14 13:15:00,25.1,25.1,25.07,25.08,3000.0,25.1,25.1,25.07,25.08,3000.0
2009-08-14 13:20:00,25.11,25.11,25.1,25.11,800.0,25.11,25.11,25.1,25.11,800.0
2009-08-14 13:25:00,25.11,25.11,25.09,25.09,3800.0,25.11,25.11,25.09,25.09,3800.0
2009-08-14 13:30:00,25.1,25.11,25.09,25.11,10800.0,25.1,25.11,25.09,25.11,10800.0
2009-08-14 13:35:00,25.1,25.11,25.1,25.11,1400.0,25.1,25.11,25.1,25.11,1400.0
2009-08-14 13:40:00,25.1,25.11,25.1,25.11,800.0,25.1,25.11,25.1,25.11,800.0
2009-08-14 13:45:00,25.11,25.11,25.11,25.11,1200.0,25.11,25.11,25.11,25.11,1200.0
2009-08-14 13:50:00,25.1,25.11,25.08,25.08,1600.0,25.1,25.11,25.08,25.08,1600.0
2009-08-14 13:55:00,25.08,25.08,25.06,25.08,2400.0,25.08,25.08,25.06,25.08,2400.0
2009-08-14 14:00:00,25.08,25.09,25.07,25.09,2600.0,25.08,25.09,25.07,25.09,2600.0
2009-08-14 14:05:00,25.08,25.09,25.08,25.09,2800.0,25.08,25.09,25.08,25.09,2800.0
2009-08-14 14:10:00,25.06,25.09,25.06,25.09,2000.0,25.06,25.09,25.06,25.09,2000.0
2009-08-14 14:15:00,25.1,25.1,25.08,25.08,1400.0,25.1,25.1,25.08,25.08,1400.0
2009-08-14 14:20:00,25.08,25.09,25.05,25.08,2400.0,25.08,25.09,25.05,25.08,2400.0
2009-08-14 14:25:00,25.06,25.07,25.05,25.07,1400.0,25.06,25.07,25.05,25.07,1400.0
2009-08-14 14:30:00,25.08,25.08,25.06,25.06,1000.0,25.08,25.08,25.06,25.06,1000.0
2009-08-14 14:35:00,25.06,25.08,25.04,25.07,2000.0,25.06,25.08,25.04,25.07,2000.0
2009-08-14 14:40:00,25.08,25.09,25.08,25.08,1200.0,25.08,25.09,25.08,25.08,1200.0
2009-08-14 14:45:00,25.08,25.1,25.08,25.1,1000.0,25.08,25.1,25.08,25.1,1000.0
2009-08-14 14:50:00,25.09,25.09,25.04,25.07,8800.0,25.09,25.09,25.04,25.07,8800.0
2009-08-14 14:55:00,25.05,25.06,25.04,25.06,2800.0,25.05,25.06,25.04,25.06,2800.0
2009-08-14 15:00:00,25.06,25.08,25.06,25.07,2200.0,25.06,25.08,25.06,25.07,2200.0
2009-08-14 15:05:00,25.06,25.11,25.06,25.11,4000.0,25.06,25.11,25.06,25.11,4000.0
2009-08-14 15:10:00,25.11,25.11,25.07,25.09,2200.0,25.11,25.11,25.07,25.09,2200.0
2009-08-14 15:15:00,25.11,25.11,25.07,25.08,3600.0,25.11,25.11,25.07,25.08,3600.0
2009-08-14 15:20:00,25.08,25.1,25.08,25.08,1200.0,25.08,25.1,25.08,25.08,1200.0
2009-08-14 15:25:00,25.08,25.09,25.06,25.07,2000.0,25.08,25.09,25.06,25.07,2000.0
2009-08-14 15:30:00,25.09,25.09,25.06,25.07,21600.0,25.09,25.09,25.06,25.07,21600.0
2009-08-14 15:35:00,25.07,25.11,25.07,25.1,3800.0,25.07,25.11,25.07,25.1,3800.0
2009-08-14 15:40:00,25.11,25.13,25.09,25.1,8200.0,25.11,25.13,25.09,25.1,8200.0
2009-08-14 15:45:00,25.11,25.14,25.11,25.14,6800.0,25.11,25.14,25.11,25.14,6800.0
2009-08-14 15:50:00,25.14,25.2,25.14,25.19,14200.0,25.14,25.2,25.14,25.19,14200.0
2009-08-14 15:55:00,25.18,25.27,25.18,25.21,14600.0,25.18,25.27,25.18,25.21,14600.0
2009-08-17 09:30:00,25.02,25.39,24.78,25.24,7600.0,25.02,25.39,24.78,25.24,7600.0
2009-08-17 09:35:00,25.18,25.3,25.13,25.18,3600.0,25.18,25.3,25.13,25.18,3600.0
2009-08-17 09:40:00,25.11,25.18,25.07,25.1,3600.0,25.11,25.18,25.07,25.1,3600.0
2009-08-17 09:45:00,25.06,25.06,25.05,25.05,600.0,25.06,25.06,25.05,25.05,600.0
2009-08-17 09:50:00,25.11,25.11,25.0,25.0,5400.0,25.11,25.11,25.0,25.0,5400.0
2009-08-17 09:55:00,25.01,25.03,25.01,25.03,1800.0,25.01,25.03,25.01,25.03,1800.0
2009-08-17 10:00:00,25.02,25.02,24.98,24.98,12800.0,25.02,25.02,24.98,24.98,12800.0
2009-08-17 10:05:00,24.98,24.99,24.92,24.92,7400.0,24.98,24.99,24.92,24.92,7400.0
2009-08-17 10:10:00,24.91,24.94,24.9,24.91,3000.0,24.91,24.94,24.9,24.91,3000.0
2009-08-17 10:15:00,24.91,24.92,24.86,24.87,10400.0,24.91,24.92,24.86,24.87,10400.0
2009-08-17 10:20:00,24.88,24.92,24.88,24.9,7000.0,24.88,24.92,24.88,24.9,7000.0
2009-08-17 10:25:00,24.86,24.89,24.86,24.89,11600.0,24.86,24.89,24.86,24.89,11600.0
2009-08-17 10:30:00,24.88,24.92,24.83,24.88,10600.0,24.88,24.92,24.83,24.88,10600.0
2009-08-17 10:35:00,24.89,24.97,24.85,24.97,28800.0,24.89,24.97,24.85,24.97,28800.0
2009-08-17 10:40:00,24.98,25.0,24.93,24.98,13200.0,24.98,25.0,24.93,24.98,13200.0
2009-08-17 10:45:00,24.98,25.0,24.95,24.97,6200.0,24.98,25.0,24.95,24.97,6200.0
2009-08-17 10:50:00,24.96,24.98,24.95,24.98,13600.0,24.96,24.98,24.95,24.98,13600.0
2009-08-17 10:55:00,24.98,25.0,24.98,25.0,5600.0,24.98,25.0,24.98,25.0,5600.0
2009-08-17 11:00:00,25.0,25.0,24.95,24.95,9200.0,25.0,25.0,24.95,24.95,9200.0
2009-08-17 11:05:00,24.95,24.98,24.95,24.95,7400.0,24.95,24.98,24.95,24.95,7400.0
2009-08-17 11:10:00,24.96,24.96,24.94,24.94,800.0,24.96,24.96,24.94,24.94,800.0
2009-08-17 11:15:00,24.95,24.95,24.9,24.9,3000.0,24.95,24.95,24.9,24.9,3000.0
2009-08-17 11:20:00,24.89,24.89,24.88,24.88,3800.0,24.89,24.89,24.88,24.88,3800.0
2009-08-17 11:25:00,24.88,24.89,24.86,24.88,4600.0,24.88,24.89,24.86,24.88,4600.0
2009-08-17 11:30:00,24.88,24.88,24.88,24.88,1000.0,24.88,24.88,24.88,24.88,1000.0
2009-08-17 11:35:00,24.88,24.89,24.87,24.89,1200.0,24.88,24.89,24.87,24.89,1200.0
2009-08-17 11:40:00,24.91,24.92,24.9,24.9,2400.0,24.91,24.92,24.9,24.9,2400.0
2009-08-17 11:45:00,24.92,24.92,24.89,24.89,1200.0,24.92,24.92,24.89,24.89,1200.0
2009-08-17 11:50:00,24.88,24.88,24.86,24.86,4000.0,24.88,24.88,24.86,24.86,4000.0
2009-08-17 11:55:00,24.89,24.89,24.89,24.89,600.0,24.89,24.89,24.89,24.89,600.0
2009-08-17 12:00:00,24.89,24.89,24.88,24.88,800.0,24.89,24.89,24.88,24.88,800.0
2009-08-17 12:05:00,24.89,24.89,24.85,24.87,4600.0,24.89,24.89,24.85,24.87,4600.0
2009-08-17 12:10:00,24.86,24.88,24.85,24.88,1200.0,24.86,24.88,24.85,24.88,1200.0
2009-08-17 12:15:00,24.88,24.89,24.88,24.88,1200.0,24.88,24.89,24.88,24.88,1200.0
2009-08-17 12:20:00,24.86,24.86,24.86,24.86,200.0,24.86,24.86,24.86,24.86,200.0
2009-08-17 12:25:00,24.88,24.88,24.86,24.87,800.0,24.88,24.88,24.86,24.87,800.0
2009-08-17 12:30:00,24.88,24.88,24.88,24.88,400.0,24.88,24.88,24.88,24.88,400.0
2009-08-17 12:35:00,24.88,24.88,24.88,24.88,0.0,24.88,24.88,24.88,24.88,0.0
2009-08-17 12:40:00,24.89,24.89,24.85,24.85,2400.0,24.89,24.89,24.85,24.85,2400.0
2009-08-17 12:45:00,24.86,24.87,24.86,24.87,1200.0,24.86,24.87,24.86,24.87,1200.0
2009-08-17 12:50:00,24.9,24.9,24.9,24.9,800.0,24.9,24.9,24.9,24.9,800.0
2009-08-17 12:55:00,24.9,24.9,24.89,24.89,1400.0,24.9,24.9,24.89,24.89,1400.0
2009-08-17 13:00:00,24.89,24.9,24.84,24.86,13400.0,24.89,24.9,24.84,24.86,13400.0
2009-08-17 13:05:00,24.85,24.86,24.85,24.85,1000.0,24.85,24.86,24.85,24.85,1000.0
2009-08-17 13:10:00,24.86,24.87,24.86,24.87,800.0,24.86,24.87,24.86,24.87,800.0
2009-08-17 13:15:00,24.86,24.87,24.86,24.86,600.0,24.86,24.87,24.86,24.86,600.0
2009-08-17 13:20:00,24.85,24.85,24.85,24.85,600.0,24.85,24.85,24.85,24.85,600.0
2009-08-17 13:25:00,24.84,24.85,24.84,24.84,2000.0,24.84,24.85,24.84,24.84,2000.0
2009-08-17 13:30:00,24.84,24.84,24.83,24.84,1400.0,24.84,24.84,24.83,24.84,1400.0
2009-08-17 13:35:00,24.84,24.84,24.84,24.84,1400.0,24.84,24.84,24.84,24.84,1400.0
2009-08-17 13:40:00,24.83,24.86,24.83,24.86,2000.0,24.83,24.86,24.83,24.86,2000.0
2009-08-17 13:45:00,24.86,24.86,24.84,24.85,600.0,24.86,24.86,24.84,24.85,600.0
2009-08-17 13:50:00,24.85,24.85,24.84,24.84,1400.0,24.85,24.85,24.84,24.84,1400.0
2009-08-17 13:55:00,24.83,24.84,24.83,24.84,8000.0,24.83,24.84,24.83,24.84,8000.0
2009-08-17 14:00:00,24.84,24.84,24.84,24.84,2000.0,24.84,24.84,24.84,24.84,2000.0
2009-08-17 14:05:00,24.85,24.85,24.85,24.85,1400.0,24.85,24.85,24.85,24.85,1400.0
2009-08-17 14:10:00,24.86,24.86,24.86,24.86,4000.0,24.86,24.86,24.86,24.86,4000.0
2009-08-17 14:15:00,24.85,24.86,24.85,24.85,1600.0,24.85,24.86,24.85,24.85,1600.0
2009-08-17 14:20:00,24.85,24.85,24.82,24.82,5600.0,24.85,24.85,24.82,24.82,5600.0
2009-08-17 14:25:00,24.83,24.83,24.82,24.82,7400.0,24.83,24.83,24.82,24.82,7400.0
2009-08-17 14:30:00,24.83,24.85,24.83,24.85,1200.0,24.83,24.85,24.83,24.85,1200.0
2009-08-17 14:35:00,24.85,24.85,24.84,24.84,1000.0,24.85,24.85,24.84,24.84,1000.0
2009-08-17 14:40:00,24.85,24.85,24.84,24.84,1400.0,24.85,24.85,24.84,24.84,1400.0
2009-08-17 14:45:00,24.84,24.84,24.81,24.81,2000.0,24.84,24.84,24.81,24.81,2000.0
2009-08-17 14:50:00,24.82,24.82,24.8,24.8,1200.0,24.82,24.82,24.8,24.8,1200.0
2009-08-17 14:55:00,24.85,24.85,24.85,24.85,400.0,24.85,24.85,24.85,24.85,400.0
2009-08-17 15:00:00,24.87,24.88,24.85,24.87,2800.0,24.87,24.88,24.85,24.87,2800.0
2009-08-17 15:05:00,24.87,24.88,24.86,24.88,3400.0,24.87,24.88,24.86,24.88,3400.0
2009-08-17 15:10:00,24.89,24.89,24.85,24.85,3400.0,24.89,24.89,24.85,24.85,3400.0
2009-08-17 15:15:00,24.84,24.86,24.84,24.86,1200.0,24.84,24.86,24.84,24.86,1200.0
2009-08-17 15:20:00,24.86,24.86,24.84,24.84,4800.0,24.86,24.86,24.84,24.84,4800.0
2009-08-17 15:25:00,24.85,24.85,24.83,24.83,2800.0,24.85,24.85,24.83,24.83,2800.0
2009-08-17 15:30:00,24.85,24.86,24.84,24.85,8600.0,24.85,24.86,24.84,24.85,8600.0
2009-08-17 15:35:00,24.85,24.86,24.83,24.85,6200.0,24.85,24.86,24.83,24.85,6200.0
2009-08-17 15:40:00,24.85,24.85,24.81,24.85,6400.0,24.85,24.85,24.81,24.85,6400.0
2009-08-17 15:45:00,24.85,24.85,24.82,24.84,7000.0,24.85,24.85,24.82,24.84,7000.0
2009-08-17 15:50:00,24.83,24.86,24.82,24.84,9200.0,24.83,24.86,24.82,24.84,9200.0
2009-08-17 15:55:00,24.84,24.87,24.84,24.85,12400.0,24.84,24.87,24.84,24.85,12400.0
2009-08-18 09:30:00,25.02,25.17,24.71,24.86,7000.0,25.02,25.17,24.71,24.86,7000.0
2009-08-18 09:35:00,24.81,24.86,24.7,24.78,8800.0,24.81,24.86,24.7,24.78,8800.0
2009-08-18 09:40:00,24.78,24.79,24.7,24.7,3400.0,24.78,24.79,24.7,24.7,3400.0
2009-08-18 09:45:00,24.71,24.71,24.65,24.68,3200.0,24.71,24.71,24.65,24.68,3200.0
2009-08-18 09:50:00,24.66,24.68,24.65,24.68,3800.0,24.66,24.68,24.65,24.68,3800.0
2009-08-18 09:55:00,24.71,24.72,24.67,24.72,3000.0,24.71,24.72,24.67,24.72,3000.0
2009-08-18 10:00:00,24.73,24.75,24.73,24.75,2000.0,24.73,24.75,24.73,24.75,2000.0
2009-08-18 10:05:00,24.75,24.75,24.71,24.72,5000.0,24.75,24.75,24.71,24.72,5000.0
2009-08-18 10:10:00,24.75,24.75,24.74,24.75,3200.0,24.75,24.75,24.74,24.75,3200.0
2009-08-18 10:15:00,24.77,24.78,24.77,24.78,1600.0,24.77,24.78,24.77,24.78,1600.0
2009-08-18 10:20:00,24.83,24.83,24.83,24.83,800.0,24.83,24.83,24.83,24.83,800.0
2009-08-18 10:25:00,24.8,24.81,24.75,24.8,3000.0,24.8,24.81,24.75,24.8,3000.0
2009-08-18 10:30:00,24.8,24.82,24.8,24.82,800.0,24.8,24.82,24.8,24.82,800.0
2009-08-18 10:35:00,24.81,24.86,24.81,24.86,2800.0,24.81,24.86,24.81,24.86,2800.0
2009-08-18 10:40:00,24.86,24.93,24.86,24.93,2000.0,24.86,24.93,24.86,24.93,2000.0
2009-08-18 10:45:00,24.92,24.93,24.91,24.93,2000.0,24.92,24.93,24.91,24.93,2000.0
2009-08-18 10:50:00,24.93,24.96,24.85,24.85,4400.0,24.93,24.96,24.85,24.85,4400.0
2009-08-18 10:55:00,24.85,24.85,24.78,24.79,5600.0,24.85,24.85,24.78,24.79,5600.0
2009-08-18 11:00:00,24.8,24.82,24.78,24.78,3600.0,24.8,24.82,24.78,24.78,3600.0
2009-08-18 11:05:00,24.78,24.8,24.77,24.78,12400.0,24.78,24.8,24.77,24.78,12400.0
2009-08-18 11:10:00,24.81,24.81,24.78,24.78,6600.0,24.81,24.81,24.78,24.78,6600.0
2009-08-18 11:15:00,24.78,24.82,24.78,24.8,4800.0,24.78,24.82,24.78,24.8,4800.0
2009-08-18 11:20:00,24.78,24.87,24.78,24.86,5400.0,24.78,24.87,24.78,24.86,5400.0
2009-08-18 11:25:00,24.83,24.94,24.8,24.8,10400.0,24.83,24.94,24.8,24.8,10400.0
2009-08-18 11:30:00,24.8,24.95,24.79,24.84,15200.0,24.8,24.95,24.79,24.84,15200.0
2009-08-18 11:35:00,24.84,24.93,24.83,24.85,23200.0,24.84,24.93,24.83,24.85,23200.0
2009-08-18 11:40:00,24.86,24.93,24.86,24.88,6200.0,24.86,24.93,24.86,24.88,6200.0
2009-08-18 11:45:00,24.87,24.87,24.8,24.8,13400.0,24.87,24.87,24.8,24.8,13400.0
2009-08-18 11:50:00,24.79,24.81,24.79,24.81,5000.0,24.79,24.81,24.79,24.81,5000.0
2009-08-18 11:55:00,24.84,24.9,24.84,24.88,4200.0,24.84,24.9,24.84,24.88,4200.0
2009-08-18 12:00:00,24.9,24.92,24.83,24.85,8400.0,24.9,24.92,24.83,24.85,8400.0
2009-08-18 12:05:00,24.92,24.93,24.85,24.86,6600.0,24.92,24.93,24.85,24.86,6600.0
2009-08-18 12:10:00,24.85,24.88,24.85,24.88,7000.0,24.85,24.88,24.85,24.88,7000.0
2009-08-18 12:15:00,24.86,24.87,24.85,24.87,800.0,24.86,24.87,24.85,24.87,800.0
2009-08-18 12:20:00,24.88,24.88,24.86,24.86,1600.0,24.88,24.88,24.86,24.86,1600.0
2009-08-18 12:25:00,24.88,24.88,24.86,24.86,1200.0,24.88,24.88,24.86,24.86,1200.0
2009-08-18 12:30:00,24.86,24.86,24.84,24.84,1800.0,24.86,24.86,24.84,24.84,1800.0
2009-08-18 12:35:00,24.82,24.86,24.81,24.86,2600.0,24.82,24.86,24.81,24.86,2600.0
2009-08-18 12:40:00,24.86,24.88,24.86,24.87,1600.0,24.86,24.88,24.86,24.87,1600.0
2009-08-18 12:45:00,24.89,24.92,24.88,24.92,9400.0,24.89,24.92,24.88,24.92,9400.0
2009-08-18 12:50:00,24.92,24.92,24.86,24.86,3600.0,24.92,24.92,24.86,24.86,3600.0
2009-08-18 12:55:00,24.86,24.86,24.86,24.86,1000.0,24.86,24.86,24.86,24.86,1000.0
2009-08-18 13:00:00,24.87,24.9,24.86,24.89,6000.0,24.87,24.9,24.86,24.89,6000.0
2009-08-18 13:05:00,24.89,24.89,24.86,24.86,4000.0,24.89,24.89,24.86,24.86,4000.0
2009-08-18 13:10:00,24.86,24.86,24.84,24.84,1400.0,24.86,24.86,24.84,24.84,1400.0
2009-08-18 13:15:00,24.85,24.85,24.82,24.82,1000.0,24.85,24.85,24.82,24.82,1000.0
2009-08-18 13:20:00,24.82,24.83,24.81,24.83,800.0,24.82,24.83,24.81,24.83,800.0
2009-08-18 13:25:00,24.83,24.83,24.81,24.82,1600.0,24.83,24.83,24.81,24.82,1600.0
2009-08-18 13:30:00,24.83,24.83,24.81,24.82,3600.0,24.83,24.83,24.81,24.82,3600.0
2009-08-18 13:35:00,24.82,24.83,24.81,24.81,2000.0,24.82,24.83,24.81,24.81,2000.0
2009-08-18 13:40:00,24.79,24.8,24.78,24.79,1000.0,24.79,24.8,24.78,24.79,1000.0
2009-08-18 13:45:00,24.79,24.81,24.77,24.81,20000.0,24.79,24.81,24.77,24.81,20000.0
2009-08-18 13:50:00,24.82,24.84,24.82,24.84,1400.0,24.82,24.84,24.82,24.84,1400.0
2009-08-18 13:55:00,24.85,24.86,24.85,24.85,4600.0,24.85,24.86,24.85,24.85,4600.0
2009-08-18 14:00:00,24.86,24.9,24.86,24.88,4400.0,24.86,24.9,24.86,24.88,4400.0
2009-08-18 14:05:00,24.86,24.89,24.86,24.89,4400.0,24.86,24.89,24.86,24.89,4400.0
2009-08-18 14:10:00,24.9,24.94,24.9,24.94,4400.0,24.9,24.94,24.9,24.94,4400.0
2009-08-18 14:15:00,24.94,24.96,24.93,24.95,3000.0,24.94,24.96,24.93,24.95,3000.0
2009-08-18 14:20:00,24.95,25.0,24.95,25.0,8800.0,24.95,25.0,24.95,25.0,8800.0
2009-08-18 14:25:00,25.0,25.0,24.93,24.96,17800.0,25.0,25.0,24.93,24.96,17800.0
2009-08-18 14:30:00,24.96,24.97,24.92,24.93,14600.0,24.96,24.97,24.92,24.93,14600.0
2009-08-18 14:35:00,24.95,24.96,24.95,24.95,1400.0,24.95,24.96,24.95,24.95,1400.0
2009-08-18 14:40:00,24.95,24.96,24.95,24.95,5800.0,24.95,24.96,24.95,24.95,5800.0
2009-08-18 14:45:00,24.96,24.98,24.93,24.94,13600.0,24.96,24.98,24.93,24.94,13600.0
2009-08-18 14:50:00,24.95,24.99,24.95,24.98,4200.0,24.95,24.99,24.95,24.98,4200.0
2009-08-18 14:55:00,24.97,24.97,24.93,24.94,9000.0,24.97,24.97,24.93,24.94,9000.0
2009-08-18 15:00:00,24.95,24.99,24.95,24.99,2200.0,24.95,24.99,24.95,24.99,2200.0
2009-08-18 15:05:00,24.99,24.99,24.98,24.99,3000.0,24.99,24.99,24.98,24.99,3000.0
2009-08-18 15:10:00,25.0,25.0,24.99,25.0,3200.0,25.0,25.0,24.99,25.0,3200.0
2009-08-18 15:15:00,24.99,25.03,24.99,25.02,4000.0,24.99,25.03,24.99,25.02,4000.0
2009-08-18 15:20:00,25.03,25.04,25.01,25.01,2200.0,25.03,25.04,25.01,25.01,2200.0
2009-08-18 15:25:00,25.02,25.03,25.0,25.03,4600.0,25.02,25.03,25.0,25.03,4600.0
2009-08-18 15:30:00,25.02,25.02,24.97,24.97,9200.0,25.02,25.02,24.97,24.97,9200.0
2009-08-18 15:35:00,24.96,24.96,24.9,24.9,12400.0,24.96,24.96,24.9,24.9,12400.0
2009-08-18 15:40:00,24.91,24.91,24.89,24.9,3000.0,24.91,24.91,24.89,24.9,3000.0
2009-08-18 15:45:00,24.9,24.9,24.89,24.9,4800.0,24.9,24.9,24.89,24.9,4800.0
2009-08-18 15:50:00,24.9,24.97,24.9,24.94,12200.0,24.9,24.97,24.9,24.94,12200.0
2009-08-18 15:55:00,24.94,24.97,24.9,24.97,20200.0,24.94,24.97,24.9,24.97,20200.0
2009-08-19 09:30:00,24.82,25.06,24.75,25.05,14200.0,24.82,25.06,24.75,25.05,14200.0
2009-08-19 09:35:00,25.09,25.1,25.07,25.08,2200.0,25.09,25.1,25.07,25.08,2200.0
2009-08-19 09:40:00,25.09,25.14,25.09,25.14,1800.0,25.09,25.14,25.09,25.14,1800.0
2009-08-19 09:45:00,25.11,25.15,25.11,25.11,1200.0,25.11,25.15,25.11,25.11,1200.0
2009-08-19 09:50:00,25.09,25.09,25.03,25.03,800.0,25.09,25.09,25.03,25.03,800.0
2009-08-19 09:55:00,25.04,25.11,25.04,25.11,2000.0,25.04,25.11,25.04,25.11,2000.0
2009-08-19 10:00:00,25.1,25.16,25.08,25.16,1200.0,25.1,25.16,25.08,25.16,1200.0
2009-08-19 10:05:00,25.16,25.16,25.15,25.15,400.0,25.16,25.16,25.15,25.15,400.0
2009-08-19 10:10:00,25.13,25.16,25.1,25.1,3600.0,25.13,25.16,25.1,25.1,3600.0
2009-08-19 10:15:00,25.09,25.1,25.03,25.05,3000.0,25.09,25.1,25.03,25.05,3000.0
2009-08-19 10:20:00,25.04,25.05,25.0,25.01,3400.0,25.04,25.05,25.0,25.01,3400.0
2009-08-19 10:25:00,24.99,25.01,24.99,25.01,800.0,24.99,25.01,24.99,25.01,800.0
2009-08-19 10:30:00,25.03,25.04,25.0,25.0,5200.0,25.03,25.04,25.0,25.0,5200.0
2009-08-19 10:35:00,25.0,25.01,24.97,24.97,6400.0,25.0,25.01,24.97,24.97,6400.0
2009-08-19 10:40:00,24.98,24.99,24.97,24.99,600.0,24.98,24.99,24.97,24.99,600.0
2009-08-19 10:45:00,24.99,25.0,24.99,25.0,2600.0,24.99,25.0,24.99,25.0,2600.0
2009-08-19 10:50:00,25.0,25.0,24.99,25.0,2200.0,25.0,25.0,24.99,25.0,2200.0
2009-08-19 10:55:00,24.99,24.99,24.95,24.95,800.0,24.99,24.99,24.95,24.95,800.0
2009-08-19 11:00:00,24.94,24.98,24.94,24.98,3000.0,24.94,24.98,24.94,24.98,3000.0
2009-08-19 11:05:00,24.98,25.0,24.98,24.98,2800.0,24.98,25.0,24.98,24.98,2800.0
2009-08-19 11:10:00,24.98,25.0,24.98,24.98,2400.0,24.98,25.0,24.98,24.98,2400.0
2009-08-19 11:15:00,25.0,25.02,25.0,25.0,1800.0,25.0,25.02,25.0,25.0,1800.0
2009-08-19 11:20:00,25.02,25.02,25.0,25.01,1800.0,25.02,25.02,25.0,25.01,1800.0
2009-08-19 11:25:00,25.0,25.0,25.0,25.0,2000.0,25.0,25.0,25.0,25.0,2000.0
2009-08-19 11:30:00,24.97,25.0,24.97,25.0,600.0,24.97,25.0,24.97,25.0,600.0
2009-08-19 11:35:00,24.98,24.98,24.98,24.98,200.0,24.98,24.98,24.98,24.98,200.0
2009-08-19 11:40:00,24.98,25.02,24.98,25.02,600.0,24.98,25.02,24.98,25.02,600.0
2009-08-19 11:45:00,25.0,25.0,25.0,25.0,1000.0,25.0,25.0,25.0,25.0,1000.0
2009-08-19 11:50:00,25.02,25.13,25.02,25.12,11000.0,25.02,25.13,25.02,25.12,11000.0
2009-08-19 11:55:00,25.13,25.22,25.11,25.22,5600.0,25.13,25.22,25.11,25.22,5600.0
2009-08-19 12:00:00,25.22,25.24,25.21,25.21,2000.0,25.22,25.24,25.21,25.21,2000.0
2009-08-19 12:05:00,25.21,25.22,25.2,25.22,600.0,25.21,25.22,25.2,25.22,600.0
2009-08-19 12:10:00,25.25,25.25,25.24,25.24,600.0,25.25,25.25,25.24,25.24,600.0
2009-08-19 12:15:00,25.22,25.23,25.18,25.19,59600.0,25.22,25.23,25.18,25.19,59600.0
2009-08-19 12:20:00,25.18,25.19,25.16,25.17,1800.0,25.18,25.19,25.16,25.17,1800.0
2009-08-19 12:25:00,25.16,25.16,25.1,25.1,9400.0,25.16,25.16,25.1,25.1,9400.0
2009-08-19 12:30:00,25.1,25.1,25.1,25.1,1600.0,25.1,25.1,25.1,25.1,1600.0
2009-08-19 12:35:00,25.06,25.06,25.06,25.06,400.0,25.06,25.06,25.06,25.06,400.0
2009-08-19 12:40:00,25.06,25.07,25.06,25.06,1200.0,25.06,25.07,25.06,25.06,1200.0
2009-08-19 12:45:00,25.05,25.05,25.04,25.04,400.0,25.05,25.05,25.04,25.04,400.0
2009-08-19 12:50:00,25.04,25.09,25.04,25.09,2800.0,25.04,25.09,25.04,25.09,2800.0
2009-08-19 12:55:00,25.09,25.09,25.08,25.09,1200.0,25.09,25.09,25.08,25.09,1200.0
2009-08-19 13:00:00,25.11,25.11,25.09,25.09,600.0,25.11,25.11,25.09,25.09,600.0
2009-08-19 13:05:00,25.08,25.11,25.08,25.11,600.0,25.08,25.11,25.08,25.11,600.0
2009-08-19 13:10:00,25.09,25.14,25.09,25.13,800.0,25.09,25.14,25.09,25.13,800.0
2009-08-19 13:15:00,25.15,25.16,25.13,25.16,1600.0,25.15,25.16,25.13,25.16,1600.0
2009-08-19 13:20:00,25.17,25.17,25.16,25.16,600.0,25.17,25.17,25.16,25.16,600.0
2009-08-19 13:25:00,25.16,25.16,25.16,25.16,200.0,25.16,25.16,25.16,25.16,200.0
2009-08-19 13:30:00,25.15,25.15,25.13,25.13,400.0,25.15,25.15,25.13,25.13,400.0
2009-08-19 13:35:00,25.13,25.17,25.13,25.17,2600.0,25.13,25.17,25.13,25.17,2600.0
2009-08-19 13:40:00,25.17,25.17,25.17,25.17,0.0,25.17,25.17,25.17,25.17,0.0
2009-08-19 13:45:00,25.17,25.18,25.16,25.17,1600.0,25.17,25.18,25.16,25.17,1600.0
2009-08-19 13:50:00,25.18,25.18,25.18,25.18,2600.0,25.18,25.18,25.18,25.18,2600.0
2009-08-19 13:55:00,25.18,25.22,25.18,25.21,1000.0,25.18,25.22,25.18,25.21,1000.0
2009-08-19 14:00:00,25.22,25.24,25.22,25.24,4000.0,25.22,25.24,25.22,25.24,4000.0
2009-08-19 14:05:00,25.24,25.24,25.2,25.2,3400.0,25.24,25.24,25.2,25.2,3400.0
2009-08-19 14:10:00,25.21,25.21,25.17,25.21,7800.0,25.21,25.21,25.17,25.21,7800.0
2009-08-19 14:15:00,25.2,25.23,25.2,25.23,800.0,25.2,25.23,25.2,25.23,800.0
2009-08-19 14:20:00,25.23,25.25,25.23,25.25,2200.0,25.23,25.25,25.23,25.25,2200.0
2009-08-19 14:25:00,25.21,25.21,25.2,25.2,1600.0,25.21,25.21,25.2,25.2,1600.0
2009-08-19 14:30:00,25.21,25.21,25.2,25.21,800.0,25.21,25.21,25.2,25.21,800.0
2009-08-19 14:35:00,25.2,25.2,25.18,25.18,1200.0,25.2,25.2,25.18,25.18,1200.0
2009-08-19 14:40:00,25.18,25.2,25.18,25.2,1200.0,25.18,25.2,25.18,25.2,1200.0
2009-08-19 14:45:00,25.21,25.23,25.21,25.23,3600.0,25.21,25.23,25.21,25.23,3600.0
2009-08-19 14:50:00,25.23,25.24,25.22,25.23,2400.0,25.23,25.24,25.22,25.23,2400.0
2009-08-19 14:55:00,25.25,25.25,25.25,25.25,1400.0,25.25,25.25,25.25,25.25,1400.0
2009-08-19 15:00:00,25.25,25.25,25.23,25.24,3000.0,25.25,25.25,25.23,25.24,3000.0
2009-08-19 15:05:00,25.25,25.25,25.24,25.24,1400.0,25.25,25.25,25.24,25.24,1400.0
2009-08-19 15:10:00,25.22,25.22,25.17,25.18,2000.0,25.22,25.22,25.17,25.18,2000.0
2009-08-19 15:15:00,25.16,25.2,25.16,25.18,5600.0,25.16,25.2,25.16,25.18,5600.0
2009-08-19 15:20:00,25.21,25.22,25.21,25.21,2600.0,25.21,25.22,25.21,25.21,2600.0
2009-08-19 15:25:00,25.22,25.22,25.21,25.21,2800.0,25.22,25.22,25.21,25.21,2800.0
2009-08-19 15:30:00,25.2,25.2,25.18,25.18,1600.0,25.2,25.2,25.18,25.18,1600.0
2009-08-19 15:35:00,25.18,25.2,25.18,25.2,9600.0,25.18,25.2,25.18,25.2,9600.0
2009-08-19 15:40:00,25.2,25.2,25.18,25.2,8600.0,25.2,25.2,25.18,25.2,8600.0
2009-08-19 15:45:00,25.2,25.2,25.18,25.18,4800.0,25.2,25.2,25.18,25.18,4800.0
2009-08-19 15:50:00,25.2,25.22,25.18,25.19,5600.0,25.2,25.22,25.18,25.19,5600.0
2009-08-19 15:55:00,25.2,25.22,25.19,25.2,17000.0,25.2,25.22,25.19,25.2,17000.0
2009-08-20 09:30:00,25.07,25.18,24.9,25.18,7200.0,25.07,25.18,24.9,25.18,7200.0
2009-08-20 09:35:00,25.18,25.18,25.01,25.03,2000.0,25.18,25.18,25.01,25.03,2000.0
2009-08-20 09:40:00,25.06,25.08,25.04,25.07,4000.0,25.06,25.08,25.04,25.07,4000.0
2009-08-20 09:45:00,25.07,25.07,25.0,25.0,7800.0,25.07,25.07,25.0,25.0,7800.0
2009-08-20 09:50:00,24.96,25.03,24.96,25.02,6200.0,24.96,25.03,24.96,25.02,6200.0
2009-08-20 09:55:00,25.03,25.07,25.03,25.04,7000.0,25.03,25.07,25.03,25.04,7000.0
2009-08-20 10:00:00,25.07,25.07,25.03,25.06,5800.0,25.07,25.07,25.03,25.06,5800.0
2009-08-20 10:05:00,25.06,25.09,25.06,25.06,2000.0,25.06,25.09,25.06,25.06,2000.0
2009-08-20 10:10:00,25.06,25.12,25.05,25.12,1800.0,25.06,25.12,25.05,25.12,1800.0
2009-08-20 10:15:00,25.12,25.15,25.11,25.11,1800.0,25.12,25.15,25.11,25.11,1800.0
2009-08-20 10:20:00,25.13,25.13,25.11,25.11,600.0,25.13,25.13,25.11,25.11,600.0
2009-08-20 10:25:00,25.14,25.14,25.13,25.14,3200.0,25.14,25.14,25.13,25.14,3200.0
2009-08-20 10:30:00,25.15,25.16,25.13,25.14,7200.0,25.15,25.16,25.13,25.14,7200.0
2009-08-20 10:35:00,25.14,25.15,25.1,25.11,56600.0,25.14,25.15,25.1,25.11,56600.0
2009-08-20 10:40:00,25.11,25.11,25.05,25.11,23400.0,25.11,25.11,25.05,25.11,23400.0
2009-08-20 10:45:00,25.11,25.11,25.1,25.11,2200.0,25.11,25.11,25.1,25.11,2200.0
2009-08-20 10:50:00,25.13,25.15,25.12,25.13,5000.0,25.13,25.15,25.12,25.13,5000.0
2009-08-20 10:55:00,25.11,25.13,25.06,25.07,12600.0,25.11,25.13,25.06,25.07,12600.0
2009-08-20 11:00:00,25.06,25.06,25.0,25.02,7000.0,25.06,25.06,25.0,25.02,7000.0
2009-08-20 11:05:00,25.05,25.13,25.05,25.13,2000.0,25.05,25.13,25.05,25.13,2000.0
2009-08-20 11:10:00,25.12,25.16,25.12,25.16,800.0,25.12,25.16,25.12,25.16,800.0
2009-08-20 11:15:00,25.16,25.16,25.16,25.16,1000.0,25.16,25.16,25.16,25.16,1000.0
2009-08-20 11:20:00,25.17,25.18,25.17,25.18,400.0,25.17,25.18,25.17,25.18,400.0
2009-08-20 11:25:00,25.16,25.18,25.16,25.17,1200.0,25.16,25.18,25.16,25.17,1200.0
2009-08-20 11:30:00,25.15,25.15,25.13,25.13,1400.0,25.15,25.15,25.13,25.13,1400.0
2009-08-20 11:35:00,25.13,25.15,25.13,25.15,400.0,25.13,25.15,25.13,25.15,400.0
2009-08-20 11:40:00,25.14,25.19,25.14,25.19,2800.0,25.14,25.19,25.14,25.19,2800.0
2009-08-20 11:45:00,25.2,25.2,25.2,25.2,800.0,25.2,25.2,25.2,25.2,800.0
2009-08-20 11:50:00,25.22,25.25,25.22,25.23,1800.0,25.22,25.25,25.22,25.23,1800.0
2009-08-20 11:55:00,25.23,25.23,25.19,25.19,1400.0,25.23,25.23,25.19,25.19,1400.0
2009-08-20 12:00:00,25.18,25.21,25.18,25.21,1000.0,25.18,25.21,25.18,25.21,1000.0
2009-08-20 12:05:00,25.21,25.21,25.2,25.2,1200.0,25.21,25.21,25.2,25.2,1200.0
2009-08-20 12:10:00,25.2,25.22,25.2,25.22,1600.0,25.2,25.22,25.2,25.22,1600.0
2009-08-20 12:15:00,25.23,25.25,25.23,25.24,2200.0,25.23,25.25,25.23,25.24,2200.0
2009-08-20 12:20:00,25.24,25.24,25.21,25.22,2800.0,25.24,25.24,25.21,25.22,2800.0
2009-08-20 12:25:00,25.17,25.21,25.17,25.19,1600.0,25.17,25.21,25.17,25.19,1600.0
2009-08-20 12:30:00,25.18,25.19,25.18,25.19,400.0,25.18,25.19,25.18,25.19,400.0
2009-08-20 12:35:00,25.18,25.23,25.18,25.23,2400.0,25.18,25.23,25.18,25.23,2400.0
2009-08-20 12:40:00,25.24,25.29,25.24,25.29,3000.0,25.24,25.29,25.24,25.29,3000.0
2009-08-20 12:45:00,25.29,25.3,25.29,25.3,600.0,25.29,25.3,25.29,25.3,600.0
2009-08-20 12:50:00,25.24,25.24,25.23,25.23,1000.0,25.24,25.24,25.23,25.23,1000.0
2009-08-20 12:55:00,25.23,25.25,25.22,25.25,10600.0,25.23,25.25,25.22,25.25,10600.0
2009-08-20 13:00:00,25.25,25.27,25.25,25.27,1400.0,25.25,25.27,25.25,25.27,1400.0
2009-08-20 13:05:00,25.24,25.25,25.23,25.23,800.0,25.24,25.25,25.23,25.23,800.0
2009-08-20 13:10:00,25.23,25.25,25.23,25.25,600.0,25.23,25.25,25.23,25.25,600.0
2009-08-20 13:15:00,25.24,25.25,25.22,25.25,20600.0,25.24,25.25,25.22,25.25,20600.0
2009-08-20 13:20:00,25.25,25.25,25.23,25.25,3800.0,25.25,25.25,25.23,25.25,3800.0
2009-08-20 13:25:00,25.23,25.24,25.23,25.24,1000.0,25.23,25.24,25.23,25.24,1000.0
2009-08-20 13:30:00,25.24,25.24,25.24,25.24,600.0,25.24,25.24,25.24,25.24,600.0
2009-08-20 13:35:00,25.22,25.23,25.19,25.23,3600.0,25.22,25.23,25.19,25.23,3600.0
2009-08-20 13:40:00,25.23,25.23,25.23,25.23,200.0,25.23,25.23,25.23,25.23,200.0
2009-08-20 13:45:00,25.22,25.23,25.22,25.23,800.0,25.22,25.23,25.22,25.23,800.0
2009-08-20 13:50:00,25.23,25.23,25.22,25.22,1400.0,25.23,25.23,25.22,25.22,1400.0
2009-08-20 13:55:00,25.22,25.23,25.21,25.21,1200.0,25.22,25.23,25.21,25.21,1200.0
2009-08-20 14:00:00,25.2,25.22,25.19,25.19,2000.0,25.2,25.22,25.19,25.19,2000.0
2009-08-20 14:05:00,25.19,25.2,25.19,25.2,1000.0,25.19,25.2,25.19,25.2,1000.0
2009-08-20 14:10:00,25.18,25.2,25.18,25.19,1600.0,25.18,25.2,25.18,25.19,1600.0
2009-08-20 14:15:00,25.2,25.21,25.19,25.19,800.0,25.2,25.21,25.19,25.19,800.0
2009-08-20 14:20:00,25.18,25.18,25.16,25.18,4000.0,25.18,25.18,25.16,25.18,4000.0
2009-08-20 14:25:00,25.19,25.2,25.19,25.2,400.0,25.19,25.2,25.19,25.2,400.0
2009-08-20 14:30:00,25.18,25.18,25.18,25.18,200.0,25.18,25.18,25.18,25.18,200.0
2009-08-20 14:35:00,25.18,25.23,25.18,25.23,3200.0,25.18,25.23,25.18,25.23,3200.0
2009-08-20 14:40:00,25.23,25.23,25.19,25.19,1400.0,25.23,25.23,25.19,25.19,1400.0
2009-08-20 14:45:00,25.19,25.21,25.18,25.21,600.0,25.19,25.21,25.18,25.21,600.0
2009-08-20 14:50:00,25.19,25.23,25.19,25.23,3000.0,25.19,25.23,25.19,25.23,3000.0
2009-08-20 14:55:00,25.23,25.25,25.23,25.25,2200.0,25.23,25.25,25.23,25.25,2200.0
2009-08-20 15:00:00,25.26,25.27,25.26,25.26,1400.0,25.26,25.27,25.26,25.26,1400.0
2009-08-20 15:05:00,25.25,25.25,25.23,25.24,2800.0,25.25,25.25,25.23,25.24,2800.0
2009-08-20 15:10:00,25.25,25.27,25.25,25.27,1200.0,25.25,25.27,25.25,25.27,1200.0
2009-08-20 15:15:00,25.27,25.3,25.27,25.29,2600.0,25.27,25.3,25.27,25.29,2600.0
2009-08-20 15:20:00,25.3,25.3,25.29,25.3,4000.0,25.3,25.3,25.29,25.3,4000.0
2009-08-20 15:25:00,25.3,25.35,25.29,25.33,7200.0,25.3,25.35,25.29,25.33,7200.0
2009-08-20 15:30:00,25.34,25.37,25.34,25.37,24000.0,25.34,25.37,25.34,25.37,24000.0
2009-08-20 15:35:00,25.37,25.37,25.35,25.35,9000.0,25.37,25.37,25.35,25.35,9000.0
2009-08-20 15:40:00,25.36,25.36,25.29,25.29,2800.0,25.36,25.36,25.29,25.29,2800.0
2009-08-20 15:45:00,25.3,25.3,25.28,25.28,3200.0,25.3,25.3,25.28,25.28,3200.0
2009-08-20 15:50:00,25.29,25.29,25.25,25.27,3400.0,25.29,25.29,25.25,25.27,3400.0
2009-08-20 15:55:00,25.27,25.32,25.24,25.3,6600.0,25.27,25.32,25.24,25.3,6600.0
2009-08-21 09:30:00,25.63,25.67,25.44,25.49,10400.0,25.63,25.67,25.44,25.49,10400.0
2009-08-21 09:35:00,25.54,25.54,25.34,25.34,3800.0,25.54,25.54,25.34,25.34,3800.0
2009-08-21 09:40:00,25.31,25.38,25.31,25.37,2000.0,25.31,25.38,25.31,25.37,2000.0
2009-08-21 09:45:00,25.38,25.38,25.34,25.34,2000.0,25.38,25.38,25.34,25.34,2000.0
2009-08-21 09:50:00,25.3,25.32,25.3,25.32,1400.0,25.3,25.32,25.3,25.32,1400.0
2009-08-21 09:55:00,25.33,25.36,25.33,25.36,1000.0,25.33,25.36,25.33,25.36,1000.0
2009-08-21 10:00:00,25.38,25.63,25.38,25.63,9600.0,25.38,25.63,25.38,25.63,9600.0
2009-08-21 10:05:00,25.63,25.66,25.6,25.66,4800.0,25.63,25.66,25.6,25.66,4800.0
2009-08-21 10:10:00,25.64,25.69,25.55,25.66,3200.0,25.64,25.69,25.55,25.66,3200.0
2009-08-21 10:15:00,25.7,25.72,25.7,25.71,2800.0,25.7,25.72,25.7,25.71,2800.0
2009-08-21 10:20:00,25.65,25.65,25.63,25.63,1800.0,25.65,25.65,25.63,25.63,1800.0
2009-08-21 10:25:00,25.59,25.59,25.59,25.59,200.0,25.59,25.59,25.59,25.59,200.0
2009-08-21 10:30:00,25.59,25.65,25.59,25.64,24600.0,25.59,25.65,25.59,25.64,24600.0
2009-08-21 10:35:00,25.64,25.64,25.48,25.52,26600.0,25.64,25.64,25.48,25.52,26600.0
2009-08-21 10:40:00,25.52,25.52,25.46,25.5,18400.0,25.52,25.52,25.46,25.5,18400.0
2009-08-21 10:45:00,25.5,25.54,25.5,25.53,2200.0,25.5,25.54,25.5,25.53,2200.0
2009-08-21 10:50:00,25.53,25.54,25.5,25.5,2800.0,25.53,25.54,25.5,25.5,2800.0
2009-08-21 10:55:00,25.53,25.56,25.53,25.56,1000.0,25.53,25.56,25.53,25.56,1000.0
2009-08-21 11:00:00,25.55,25.59,25.55,25.59,2400.0,25.55,25.59,25.55,25.59,2400.0
2009-08-21 11:05:00,25.6,25.6,25.55,25.55,3600.0,25.6,25.6,25.55,25.55,3600.0
2009-08-21 11:10:00,25.56,25.56,25.55,25.56,1200.0,25.56,25.56,25.55,25.56,1200.0
2009-08-21 11:15:00,25.56,25.59,25.55,25.56,86600.0,25.56,25.59,25.55,25.56,86600.0
2009-08-21 11:20:00,25.54,25.55,25.53,25.55,1000.0,25.54,25.55,25.53,25.55,1000.0
2009-08-21 11:25:00,25.55,25.56,25.55,25.55,800.0,25.55,25.56,25.55,25.55,800.0
2009-08-21 11:30:00,25.56,25.58,25.56,25.56,1800.0,25.56,25.58,25.56,25.56,1800.0
2009-08-21 11:35:00,25.58,25.58,25.55,25.55,6400.0,25.58,25.58,25.55,25.55,6400.0
2009-08-21 11:40:00,25.55,25.55,25.55,25.55,0.0,25.55,25.55,25.55,25.55,0.0
2009-08-21 11:45:00,25.55,25.56,25.55,25.56,400.0,25.55,25.56,25.55,25.56,400.0
2009-08-21 11:50:00,25.55,25.58,25.55,25.58,4000.0,25.55,25.58,25.55,25.58,4000.0
2009-08-21 11:55:00,25.58,25.58,25.58,25.58,200.0,25.58,25.58,25.58,25.58,200.0
2009-08-21 12:00:00,25.57,25.57,25.56,25.56,1400.0,25.57,25.57,25.56,25.56,1400.0
2009-08-21 12:05:00,25.57,25.57,25.57,25.57,1000.0,25.57,25.57,25.57,25.57,1000.0
2009-08-21 12:10:00,25.57,25.58,25.55,25.56,11400.0,25.57,25.58,25.55,25.56,11400.0
2009-08-21 12:15:00,25.56,25.56,25.53,25.53,2800.0,25.56,25.56,25.53,25.53,2800.0
2009-08-21 12:20:00,25.54,25.55,25.54,25.54,1000.0,25.54,25.55,25.54,25.54,1000.0
2009-08-21 12:25:00,25.53,25.53,25.5,25.5,3800.0,25.53,25.53,25.5,25.5,3800.0
2009-08-21 12:30:00,25.49,25.49,25.49,25.49,200.0,25.49,25.49,25.49,25.49,200.0
2009-08-21 12:35:00,25.49,25.5,25.49,25.49,1000.0,25.49,25.5,25.49,25.49,1000.0
2009-08-21 12:40:00,25.47,25.49,25.47,25.47,600.0,25.47,25.49,25.47,25.47,600.0
2009-08-21 12:45:00,25.47,25.47,25.47,25.47,1000.0,25.47,25.47,25.47,25.47,1000.0
2009-08-21 12:50:00,25.49,25.49,25.48,25.48,400.0,25.49,25.49,25.48,25.48,400.0
2009-08-21 12:55:00,25.48,25.49,25.47,25.47,4200.0,25.48,25.49,25.47,25.47,4200.0
2009-08-21 13:00:00,25.48,25.48,25.47,25.48,2800.0,25.48,25.48,25.47,25.48,2800.0
2009-08-21 13:05:00,25.47,25.48,25.47,25.47,1400.0,25.47,25.48,25.47,25.47,1400.0
2009-08-21 13:10:00,25.47,25.47,25.47,25.47,1400.0,25.47,25.47,25.47,25.47,1400.0
2009-08-21 13:15:00,25.46,25.46,25.46,25.46,400.0,25.46,25.46,25.46,25.46,400.0
2009-08-21 13:20:00,25.46,25.47,25.46,25.46,2400.0,25.46,25.47,25.46,25.46,2400.0
2009-08-21 13:25:00,25.46,25.46,25.4,25.43,11800.0,25.46,25.46,25.4,25.43,11800.0
2009-08-21 13:30:00,25.41,25.44,25.41,25.44,1200.0,25.41,25.44,25.41,25.44,1200.0
2009-08-21 13:35:00,25.42,25.43,25.41,25.41,3600.0,25.42,25.43,25.41,25.41,3600.0
2009-08-21 13:40:00,25.43,25.43,25.42,25.43,800.0,25.43,25.43,25.42,25.43,800.0
2009-08-21 13:45:00,25.43,25.43,25.38,25.41,42000.0,25.43,25.43,25.38,25.41,42000.0
2009-08-21 13:50:00,25.4,25.4,25.4,25.4,1800.0,25.4,25.4,25.4,25.4,1800.0
2009-08-21 13:55:00,25.4,25.4,25.4,25.4,0.0,25.4,25.4,25.4,25.4,0.0
2009-08-21 14:00:00,25.4,25.4,25.39,25.39,1000.0,25.4,25.4,25.39,25.39,1000.0
2009-08-21 14:05:00,25.38,25.38,25.38,25.38,3200.0,25.38,25.38,25.38,25.38,3200.0
2009-08-21 14:10:00,25.38,25.38,25.38,25.38,1200.0,25.38,25.38,25.38,25.38,1200.0
2009-08-21 14:15:00,25.38,25.39,25.38,25.39,600.0,25.38,25.39,25.38,25.39,600.0
2009-08-21 14:20:00,25.39,25.4,25.39,25.39,800.0,25.39,25.4,25.39,25.39,800.0
2009-08-21 14:25:00,25.4,25.4,25.35,25.37,10000.0,25.4,25.4,25.35,25.37,10000.0
2009-08-21 14:30:00,25.39,25.39,25.39,25.39,1600.0,25.39,25.39,25.39,25.39,1600.0
2009-08-21 14:35:00,25.39,25.4,25.39,25.4,2200.0,25.39,25.4,25.39,25.4,2200.0
2009-08-21 14:40:00,25.4,25.4,25.4,25.4,1400.0,25.4,25.4,25.4,25.4,1400.0
2009-08-21 14:45:00,25.4,25.4,25.37,25.37,3000.0,25.4,25.4,25.37,25.37,3000.0
2009-08-21 14:50:00,25.37,25.38,25.36,25.37,3400.0,25.37,25.38,25.36,25.37,3400.0
2009-08-21 14:55:00,25.38,25.4,25.38,25.4,3800.0,25.38,25.4,25.38,25.4,3800.0
2009-08-21 15:00:00,25.4,25.42,25.4,25.42,20600.0,25.4,25.42,25.4,25.42,20600.0
2009-08-21 15:05:00,25.43,25.43,25.42,25.42,2000.0,25.43,25.43,25.42,25.42,2000.0
2009-08-21 15:10:00,25.41,25.42,25.41,25.42,2200.0,25.41,25.42,25.41,25.42,2200.0
2009-08-21 15:15:00,25.42,25.43,25.42,25.42,11800.0,25.42,25.43,25.42,25.42,11800.0
2009-08-21 15:20:00,25.43,25.43,25.41,25.43,6000.0,25.43,25.43,25.41,25.43,6000.0
2009-08-21 15:25:00,25.42,25.43,25.41,25.43,2600.0,25.42,25.43,25.41,25.43,2600.0
2009-08-21 15:30:00,25.43,25.44,25.38,25.4,12800.0,25.43,25.44,25.38,25.4,12800.0
2009-08-21 15:35:00,25.4,25.4,25.36,25.39,7000.0,25.4,25.4,25.36,25.39,7000.0
2009-08-21 15:40:00,25.39,25.4,25.38,25.38,4800.0,25.39,25.4,25.38,25.38,4800.0
2009-08-21 15:45:00,25.38,25.39,25.37,25.39,7200.0,25.38,25.39,25.37,25.39,7200.0
2009-08-21 15:50:00,25.39,25.4,25.39,25.4,6600.0,25.39,25.4,25.39,25.4,6600.0
2009-08-21 15:55:00,25.39,25.4,25.33,25.36,29400.0,25.39,25.4,25.33,25.36,29400.0
2009-08-24 09:30:00,25.36,25.45,25.3,25.38,5000.0,25.36,25.45,25.3,25.38,5000.0
2009-08-24 09:35:00,25.38,25.4,25.38,25.4,4400.0,25.38,25.4,25.38,25.4,4400.0
2009-08-24 09:40:00,25.41,25.41,25.39,25.39,2400.0,25.41,25.41,25.39,25.39,2400.0
2009-08-24 09:45:00,25.38,25.39,25.31,25.33,5800.0,25.38,25.39,25.31,25.33,5800.0
2009-08-24 09:50:00,25.36,25.39,25.34,25.38,17800.0,25.36,25.39,25.34,25.38,17800.0
2009-08-24 09:55:00,25.38,25.44,25.37,25.44,6200.0,25.38,25.44,25.37,25.44,6200.0
2009-08-24 10:00:00,25.44,25.44,25.33,25.36,9600.0,25.44,25.44,25.33,25.36,9600.0
2009-08-24 10:05:00,25.36,25.4,25.33,25.39,2800.0,25.36,25.4,25.33,25.39,2800.0
2009-08-24 10:10:00,25.38,25.39,25.29,25.34,5800.0,25.38,25.39,25.29,25.34,5800.0
2009-08-24 10:15:00,25.3,25.35,25.28,25.35,10800.0,25.3,25.35,25.28,25.35,10800.0
2009-08-24 10:20:00,25.36,25.37,25.31,25.35,22600.0,25.36,25.37,25.31,25.35,22600.0
2009-08-24 10:25:00,25.36,25.4,25.35,25.36,22800.0,25.36,25.4,25.35,25.36,22800.0
2009-08-24 10:30:00,25.38,25.38,25.35,25.37,16800.0,25.38,25.38,25.35,25.37,16800.0
2009-08-24 10:35:00,25.35,25.36,25.33,25.36,9400.0,25.35,25.36,25.33,25.36,9400.0
2009-08-24 10:40:00,25.39,25.39,25.39,25.39,3600.0,25.39,25.39,25.39,25.39,3600.0
2009-08-24 10:45:00,25.38,25.42,25.37,25.37,26200.0,25.38,25.42,25.37,25.37,26200.0
2009-08-24 10:50:00,25.39,25.39,25.38,25.38,600.0,25.39,25.39,25.38,25.38,600.0
2009-08-24 10:55:00,25.38,25.38,25.38,25.38,400.0,25.38,25.38,25.38,25.38,400.0
2009-08-24 11:00:00,25.39,25.39,25.38,25.38,2200.0,25.39,25.39,25.38,25.38,2200.0
2009-08-24 11:05:00,25.38,25.43,25.38,25.38,20200.0,25.38,25.43,25.38,25.38,20200.0
2009-08-24 11:10:00,25.39,25.43,25.38,25.41,2400.0,25.39,25.43,25.38,25.41,2400.0
2009-08-24 11:15:00,25.4,25.43,25.4,25.43,1200.0,25.4,25.43,25.4,25.43,1200.0
2009-08-24 11:20:00,25.42,25.42,25.36,25.37,4000.0,25.42,25.42,25.36,25.37,4000.0
2009-08-24 11:25:00,25.36,25.38,25.34,25.36,12800.0,25.36,25.38,25.34,25.36,12800.0
2009-08-24 11:30:00,25.36,25.39,25.35,25.38,18200.0,25.36,25.39,25.35,25.38,18200.0
2009-08-24 11:35:00,25.36,25.4,25.36,25.37,7400.0,25.36,25.4,25.36,25.37,7400.0
2009-08-24 11:40:00,25.4,25.41,25.37,25.38,11800.0,25.4,25.41,25.37,25.38,11800.0
2009-08-24 11:45:00,25.38,25.38,25.36,25.37,3600.0,25.38,25.38,25.36,25.37,3600.0
2009-08-24 11:50:00,25.38,25.38,25.36,25.36,2200.0,25.38,25.38,25.36,25.36,2200.0
2009-08-24 11:55:00,25.36,25.37,25.35,25.35,13000.0,25.36,25.37,25.35,25.35,13000.0
2009-08-24 12:00:00,25.33,25.37,25.33,25.35,12000.0,25.33,25.37,25.33,25.35,12000.0
2009-08-24 12:05:00,25.38,25.38,25.38,25.38,400.0,25.38,25.38,25.38,25.38,400.0
2009-08-24 12:10:00,25.39,25.41,25.38,25.41,9400.0,25.39,25.41,25.38,25.41,9400.0
2009-08-24 12:15:00,25.4,25.4,25.4,25.4,400.0,25.4,25.4,25.4,25.4,400.0
2009-08-24 12:20:00,25.4,25.4,25.39,25.39,600.0,25.4,25.4,25.39,25.39,600.0
2009-08-24 12:25:00,25.38,25.38,25.36,25.38,3800.0,25.38,25.38,25.36,25.38,3800.0
2009-08-24 12:30:00,25.38,25.4,25.36,25.38,5400.0,25.38,25.4,25.36,25.38,5400.0
2009-08-24 12:35:00,25.36,25.39,25.36,25.39,400.0,25.36,25.39,25.36,25.39,400.0
2009-08-24 12:40:00,25.39,25.39,25.38,25.38,1000.0,25.39,25.39,25.38,25.38,1000.0
2009-08-24 12:45:00,25.39,25.39,25.38,25.39,1800.0,25.39,25.39,25.38,25.39,1800.0
2009-08-24 12:50:00,25.38,25.38,25.38,25.38,400.0,25.38,25.38,25.38,25.38,400.0
2009-08-24 12:55:00,25.39,25.4,25.36,25.36,4600.0,25.39,25.4,25.36,25.36,4600.0
2009-08-24 13:00:00,25.36,25.4,25.36,25.4,2600.0,25.36,25.4,25.36,25.4,2600.0
2009-08-24 13:05:00,25.4,25.4,25.35,25.35,6400.0,25.4,25.4,25.35,25.35,6400.0
2009-08-24 13:10:00,25.33,25.35,25.29,25.29,10400.0,25.33,25.35,25.29,25.29,10400.0
2009-08-24 13:15:00,25.32,25.36,25.32,25.35,1200.0,25.32,25.36,25.32,25.35,1200.0
2009-08-24 13:20:00,25.36,25.36,25.34,25.34,1600.0,25.36,25.36,25.34,25.34,1600.0
2009-08-24 13:25:00,25.29,25.31,25.29,25.31,600.0,25.29,25.31,25.29,25.31,600.0
2009-08-24 13:30:00,25.32,25.33,25.31,25.33,1600.0,25.32,25.33,25.31,25.33,1600.0
2009-08-24 13:35:00,25.32,25.34,25.32,25.32,2800.0,25.32,25.34,25.32,25.32,2800.0
2009-08-24 13:40:00,25.31,25.38,25.31,25.36,10400.0,25.31,25.38,25.31,25.36,10400.0
2009-08-24 13:45:00,25.36,25.4,25.36,25.38,19400.0,25.36,25.4,25.36,25.38,19400.0
2009-08-24 13:50:00,25.39,25.42,25.39,25.42,1600.0,25.39,25.42,25.39,25.42,1600.0
2009-08-24 13:55:00,25.42,25.43,25.41,25.42,3400.0,25.42,25.43,25.41,25.42,3400.0
2009-08-24 14:00:00,25.43,25.46,25.43,25.45,3000.0,25.43,25.46,25.43,25.45,3000.0
2009-08-24 14:05:00,25.45,25.45,25.45,25.45,0.0,25.45,25.45,25.45,25.45,0.0
2009-08-24 14:10:00,25.46,25.48,25.45,25.47,17000.0,25.46,25.48,25.45,25.47,17000.0
2009-08-24 14:15:00,25.46,25.47,25.44,25.45,4400.0,25.46,25.47,25.44,25.45,4400.0
2009-08-24 14:20:00,25.45,25.45,25.45,25.45,200.0,25.45,25.45,25.45,25.45,200.0
2009-08-24 14:25:00,25.45,25.45,25.44,25.44,4600.0,25.45,25.45,25.44,25.44,4600.0
2009-08-24 14:30:00,25.45,25.45,25.45,25.45,2000.0,25.45,25.45,25.45,25.45,2000.0
2009-08-24 14:35:00,25.44,25.46,25.44,25.45,2800.0,25.44,25.46,25.44,25.45,2800.0
2009-08-24 14:40:00,25.45,25.48,25.44,25.45,6600.0,25.45,25.48,25.44,25.45,6600.0
2009-08-24 14:45:00,25.46,25.47,25.45,25.46,7400.0,25.46,25.47,25.45,25.46,7400.0
2009-08-24 14:50:00,25.46,25.48,25.45,25.45,8800.0,25.46,25.48,25.45,25.45,8800.0
2009-08-24 14:55:00,25.45,25.49,25.45,25.45,9600.0,25.45,25.49,25.45,25.45,9600.0
2009-08-24 15:00:00,25.45,25.45,25.42,25.42,2800.0,25.45,25.45,25.42,25.42,2800.0
2009-08-24 15:05:00,25.43,25.45,25.43,25.43,4400.0,25.43,25.45,25.43,25.43,4400.0
2009-08-24 15:10:00,25.43,25.46,25.43,25.46,1800.0,25.43,25.46,25.43,25.46,1800.0
2009-08-24 15:15:00,25.46,25.46,25.42,25.43,5400.0,25.46,25.46,25.42,25.43,5400.0
2009-08-24 15:20:00,25.43,25.45,25.43,25.45,2400.0,25.43,25.45,25.43,25.45,2400.0
2009-08-24 15:25:00,25.46,25.49,25.46,25.49,3600.0,25.46,25.49,25.46,25.49,3600.0
2009-08-24 15:30:00,25.48,25.49,25.44,25.44,7000.0,25.48,25.49,25.44,25.44,7000.0
2009-08-24 15:35:00,25.45,25.45,25.41,25.42,5400.0,25.45,25.45,25.41,25.42,5400.0
2009-08-24 15:40:00,25.43,25.46,25.39,25.39,5600.0,25.43,25.46,25.39,25.39,5600.0
2009-08-24 15:45:00,25.41,25.47,25.41,25.42,4800.0,25.41,25.47,25.41,25.42,4800.0
2009-08-24 15:50:00,25.44,25.47,25.42,25.47,7000.0,25.44,25.47,25.42,25.47,7000.0
2009-08-24 15:55:00,25.45,25.45,25.4,25.44,9200.0,25.45,25.45,25.4,25.44,9200.0
2009-08-25 09:30:00,25.47,25.5,25.3,25.5,8000.0,25.47,25.5,25.3,25.5,8000.0
2009-08-25 09:35:00,25.5,25.74,25.49,25.63,25800.0,25.5,25.74,25.49,25.63,25800.0
2009-08-25 09:40:00,25.61,25.71,25.59,25.59,18800.0,25.61,25.71,25.59,25.59,18800.0
2009-08-25 09:45:00,25.59,25.63,25.58,25.6,14000.0,25.59,25.63,25.58,25.6,14000.0
2009-08-25 09:50:00,25.63,25.63,25.48,25.5,16000.0,25.63,25.63,25.48,25.5,16000.0
2009-08-25 09:55:00,25.5,25.57,25.49,25.5,26200.0,25.5,25.57,25.49,25.5,26200.0
2009-08-25 10:00:00,25.54,25.69,25.54,25.59,13000.0,25.54,25.69,25.54,25.59,13000.0
2009-08-25 10:05:00,25.58,25.63,25.54,25.6,15400.0,25.58,25.63,25.54,25.6,15400.0
2009-08-25 10:10:00,25.6,25.67,25.6,25.66,10800.0,25.6,25.67,25.6,25.66,10800.0
2009-08-25 10:15:00,25.66,25.66,25.51,25.57,18600.0,25.66,25.66,25.51,25.57,18600.0
2009-08-25 10:20:00,25.6,25.61,25.55,25.58,12200.0,25.6,25.61,25.55,25.58,12200.0
2009-08-25 10:25:00,25.59,25.64,25.59,25.61,13000.0,25.59,25.64,25.59,25.61,13000.0
2009-08-25 10:30:00,25.59,25.62,25.59,25.6,8800.0,25.59,25.62,25.59,25.6,8800.0
2009-08-25 10:35:00,25.59,25.67,25.59,25.67,8800.0,25.59,25.67,25.59,25.67,8800.0
2009-08-25 10:40:00,25.64,25.66,25.55,25.63,15600.0,25.64,25.66,25.55,25.63,15600.0
2009-08-25 10:45:00,25.63,25.75,25.61,25.75,86200.0,25.63,25.75,25.61,25.75,86200.0
2009-08-25 10:50:00,25.74,25.8,25.7,25.7,16400.0,25.74,25.8,25.7,25.7,16400.0
2009-08-25 10:55:00,25.7,25.74,25.67,25.74,12400.0,25.7,25.74,25.67,25.74,12400.0
2009-08-25 11:00:00,25.74,25.74,25.71,25.72,10200.0,25.74,25.74,25.71,25.72,10200.0
2009-08-25 11:05:00,25.71,25.73,25.68,25.7,15000.0,25.71,25.73,25.68,25.7,15000.0
2009-08-25 11:10:00,25.73,25.77,25.71,25.73,3000.0,25.73,25.77,25.71,25.73,3000.0
2009-08-25 11:15:00,25.73,25.74,25.73,25.74,2000.0,25.73,25.74,25.73,25.74,2000.0
2009-08-25 11:20:00,25.74,25.8,25.7,25.75,11600.0,25.74,25.8,25.7,25.75,11600.0
2009-08-25 11:25:00,25.75,25.78,25.75,25.78,2400.0,25.75,25.78,25.75,25.78,2400.0
2009-08-25 11:30:00,25.8,25.8,25.73,25.77,15200.0,25.8,25.8,25.73,25.77,15200.0
2009-08-25 11:35:00,25.79,25.86,25.78,25.85,12000.0,25.79,25.86,25.78,25.85,12000.0
2009-08-25 11:40:00,25.85,25.89,25.82,25.83,15200.0,25.85,25.89,25.82,25.83,15200.0
2009-08-25 11:45:00,25.83,25.86,25.77,25.83,11600.0,25.83,25.86,25.77,25.83,11600.0
2009-08-25 11:50:00,25.83,25.86,25.83,25.86,3200.0,25.83,25.86,25.83,25.86,3200.0
2009-08-25 11:55:00,25.86,25.92,25.86,25.92,3400.0,25.86,25.92,25.86,25.92,3400.0
2009-08-25 12:00:00,25.92,25.93,25.89,25.92,7000.0,25.92,25.93,25.89,25.92,7000.0
2009-08-25 12:05:00,25.95,25.95,25.91,25.93,26800.0,25.95,25.95,25.91,25.93,26800.0
2009-08-25 12:10:00,25.95,25.98,25.95,25.98,2200.0,25.95,25.98,25.95,25.98,2200.0
2009-08-25 12:15:00,25.99,26.0,25.98,25.99,6200.0,25.99,26.0,25.98,25.99,6200.0
2009-08-25 12:20:00,25.98,25.98,25.95,25.98,7200.0,25.98,25.98,25.95,25.98,7200.0
2009-08-25 12:25:00,25.98,26.0,25.96,25.98,3400.0,25.98,26.0,25.96,25.98,3400.0
2009-08-25 12:30:00,26.0,26.0,25.96,25.97,5800.0,26.0,26.0,25.96,25.97,5800.0
2009-08-25 12:35:00,25.99,25.99,25.95,25.97,24000.0,25.99,25.99,25.95,25.97,24000.0
2009-08-25 12:40:00,25.95,25.97,25.95,25.96,89400.0,25.95,25.97,25.95,25.96,89400.0
2009-08-25 12:45:00,25.96,25.96,25.92,25.93,4600.0,25.96,25.96,25.92,25.93,4600.0
2009-08-25 12:50:00,25.93,25.93,25.83,25.83,7800.0,25.93,25.93,25.83,25.83,7800.0
2009-08-25 12:55:00,25.83,25.83,25.73,25.73,6400.0,25.83,25.83,25.73,25.73,6400.0
2009-08-25 13:00:00,25.73,25.75,25.72,25.72,6200.0,25.73,25.75,25.72,25.72,6200.0
2009-08-25 13:05:00,25.73,25.73,25.72,25.72,2200.0,25.73,25.73,25.72,25.72,2200.0
2009-08-25 13:10:00,25.72,25.74,25.72,25.73,3800.0,25.72,25.74,25.72,25.73,3800.0
2009-08-25 13:15:00,25.75,25.75,25.71,25.72,3200.0,25.75,25.75,25.71,25.72,3200.0
2009-08-25 13:20:00,25.73,25.75,25.68,25.7,6600.0,25.73,25.75,25.68,25.7,6600.0
2009-08-25 13:25:00,25.71,25.71,25.66,25.67,4600.0,25.71,25.71,25.66,25.67,4600.0
2009-08-25 13:30:00,25.68,25.68,25.63,25.63,4000.0,25.68,25.68,25.63,25.63,4000.0
2009-08-25 13:35:00,25.63,25.65,25.62,25.65,4200.0,25.63,25.65,25.62,25.65,4200.0
2009-08-25 13:40:00,25.66,25.66,25.64,25.65,1600.0,25.66,25.66,25.64,25.65,1600.0
2009-08-25 13:45:00,25.63,25.68,25.62,25.65,10800.0,25.63,25.68,25.62,25.65,10800.0
2009-08-25 13:50:00,25.64,25.66,25.63,25.63,3600.0,25.64,25.66,25.63,25.63,3600.0
2009-08-25 13:55:00,25.63,25.63,25.58,25.58,3400.0,25.63,25.63,25.58,25.58,3400.0
2009-08-25 14:00:00,25.58,25.58,25.5,25.5,16800.0,25.58,25.58,25.5,25.5,16800.0
2009-08-25 14:05:00,25.5,25.55,25.5,25.55,1600.0,25.5,25.55,25.5,25.55,1600.0
2009-08-25 14:10:00,25.56,25.6,25.56,25.6,2400.0,25.56,25.6,25.56,25.6,2400.0
2009-08-25 14:15:00,25.6,25.64,25.6,25.64,3600.0,25.6,25.64,25.6,25.64,3600.0
2009-08-25 14:20:00,25.61,25.61,25.6,25.61,1200.0,25.61,25.61,25.6,25.61,1200.0
2009-08-25 14:25:00,25.6,25.6,25.6,25.6,1200.0,25.6,25.6,25.6,25.6,1200.0
2009-08-25 14:30:00,25.6,25.61,25.57,25.57,2000.0,25.6,25.61,25.57,25.57,2000.0
2009-08-25 14:35:00,25.56,25.56,25.54,25.54,800.0,25.56,25.56,25.54,25.54,800.0
2009-08-25 14:40:00,25.53,25.54,25.52,25.54,1200.0,25.53,25.54,25.52,25.54,1200.0
2009-08-25 14:45:00,25.55,25.55,25.54,25.55,1000.0,25.55,25.55,25.54,25.55,1000.0
2009-08-25 14:50:00,25.55,25.6,25.55,25.6,1400.0,25.55,25.6,25.55,25.6,1400.0
2009-08-25 14:55:00,25.6,25.6,25.58,25.59,2400.0,25.6,25.6,25.58,25.59,2400.0
2009-08-25 15:00:00,25.6,25.61,25.6,25.6,2800.0,25.6,25.61,25.6,25.6,2800.0
2009-08-25 15:05:00,25.59,25.6,25.59,25.6,600.0,25.59,25.6,25.59,25.6,600.0
2009-08-25 15:10:00,25.62,25.62,25.6,25.61,2600.0,25.62,25.62,25.6,25.61,2600.0
2009-08-25 15:15:00,25.61,25.61,25.61,25.61,1400.0,25.61,25.61,25.61,25.61,1400.0
2009-08-25 15:20:00,25.61,25.66,25.6,25.65,3800.0,25.61,25.66,25.6,25.65,3800.0
2009-08-25 15:25:00,25.64,25.64,25.62,25.63,1000.0,25.64,25.64,25.62,25.63,1000.0
2009-08-25 15:30:00,25.62,25.62,25.59,25.59,2000.0,25.62,25.62,25.59,25.59,2000.0
2009-08-25 15:35:00,25.59,25.64,25.59,25.63,6600.0,25.59,25.64,25.59,25.63,6600.0
2009-08-25 15:40:00,25.62,25.62,25.59,25.59,2600.0,25.62,25.62,25.59,25.59,2600.0
2009-08-25 15:45:00,25.59,25.59,25.55,25.56,3400.0,25.59,25.59,25.55,25.56,3400.0
2009-08-25 15:50:00,25.56,25.61,25.55,25.6,6200.0,25.56,25.61,25.55,25.6,6200.0
2009-08-25 15:55:00,25.59,25.63,25.58,25.58,12400.0,25.59,25.63,25.58,25.58,12400.0
2009-08-26 09:30:00,25.39,25.76,25.39,25.71,9600.0,25.39,25.76,25.39,25.71,9600.0
2009-08-26 09:35:00,25.68,25.68,25.52,25.61,3400.0,25.68,25.68,25.52,25.61,3400.0
2009-08-26 09:40:00,25.61,25.67,25.59,25.6,32800.0,25.61,25.67,25.59,25.6,32800.0
2009-08-26 09:45:00,25.64,25.73,25.64,25.73,16200.0,25.64,25.73,25.64,25.73,16200.0
2009-08-26 09:50:00,25.75,25.75,25.73,25.73,400.0,25.75,25.75,25.73,25.73,400.0
2009-08-26 09:55:00,25.76,25.76,25.71,25.75,14400.0,25.76,25.76,25.71,25.75,14400.0
2009-08-26 10:00:00,25.78,25.84,25.75,25.84,11200.0,25.78,25.84,25.75,25.84,11200.0
2009-08-26 10:05:00,25.88,25.91,25.86,25.91,9600.0,25.88,25.91,25.86,25.91,9600.0
2009-08-26 10:10:00,25.91,25.97,25.9,25.96,15800.0,25.91,25.97,25.9,25.96,15800.0
2009-08-26 10:15:00,25.99,25.99,25.93,25.93,8000.0,25.99,25.99,25.93,25.93,8000.0
2009-08-26 10:20:00,25.95,25.97,25.95,25.97,1000.0,25.95,25.97,25.95,25.97,1000.0
2009-08-26 10:25:00,25.97,25.98,25.93,25.93,4600.0,25.97,25.98,25.93,25.93,4600.0
2009-08-26 10:30:00,25.97,26.0,25.93,25.96,25600.0,25.97,26.0,25.93,25.96,25600.0
2009-08-26 10:35:00,25.97,26.0,25.96,26.0,6200.0,25.97,26.0,25.96,26.0,6200.0
2009-08-26 10:40:00,26.0,26.0,25.95,25.95,3200.0,26.0,26.0,25.95,25.95,3200.0
2009-08-26 10:45:00,25.96,25.99,25.96,25.97,1400.0,25.96,25.99,25.96,25.97,1400.0
2009-08-26 10:50:00,25.97,25.99,25.97,25.97,1600.0,25.97,25.99,25.97,25.97,1600.0
2009-08-26 10:55:00,25.99,26.0,25.95,25.99,16400.0,25.99,26.0,25.95,25.99,16400.0
2009-08-26 11:00:00,25.99,26.0,25.96,25.97,12800.0,25.99,26.0,25.96,25.97,12800.0
2009-08-26 11:05:00,25.97,25.97,25.87,25.88,13000.0,25.97,25.97,25.87,25.88,13000.0
2009-08-26 11:10:00,25.88,25.92,25.85,25.92,16000.0,25.88,25.92,25.85,25.92,16000.0
2009-08-26 11:15:00,25.93,25.93,25.87,25.87,2200.0,25.93,25.93,25.87,25.87,2200.0
2009-08-26 11:20:00,25.86,25.88,25.83,25.87,4400.0,25.86,25.88,25.83,25.87,4400.0
2009-08-26 11:25:00,25.88,25.88,25.85,25.88,3800.0,25.88,25.88,25.85,25.88,3800.0
2009-08-26 11:30:00,25.87,25.89,25.86,25.88,8000.0,25.87,25.89,25.86,25.88,8000.0
2009-08-26 11:35:00,25.88,25.88,25.8,25.8,5400.0,25.88,25.88,25.8,25.8,5400.0
2009-08-26 11:40:00,25.82,25.82,25.79,25.79,2800.0,25.82,25.82,25.79,25.79,2800.0
2009-08-26 11:45:00,25.79,25.81,25.79,25.8,7200.0,25.79,25.81,25.79,25.8,7200.0
2009-08-26 11:50:00,25.8,25.81,25.79,25.81,1400.0,25.8,25.81,25.79,25.81,1400.0
2009-08-26 11:55:00,25.8,25.8,25.75,25.75,4400.0,25.8,25.8,25.75,25.75,4400.0
2009-08-26 12:00:00,25.75,25.75,25.73,25.75,2000.0,25.75,25.75,25.73,25.75,2000.0
2009-08-26 12:05:00,25.75,25.75,25.74,25.74,1200.0,25.75,25.75,25.74,25.74,1200.0
2009-08-26 12:10:00,25.75,25.79,25.75,25.79,2000.0,25.75,25.79,25.75,25.79,2000.0
2009-08-26 12:15:00,25.79,25.79,25.75,25.75,1600.0,25.79,25.79,25.75,25.75,1600.0
2009-08-26 12:20:00,25.75,25.75,25.73,25.74,7800.0,25.75,25.75,25.73,25.74,7800.0
2009-08-26 12:25:00,25.74,25.74,25.67,25.67,14800.0,25.74,25.74,25.67,25.67,14800.0
2009-08-26 12:30:00,25.7,25.72,25.7,25.71,2600.0,25.7,25.72,25.7,25.71,2600.0
2009-08-26 12:35:00,25.72,25.72,25.68,25.7,1600.0,25.72,25.72,25.68,25.7,1600.0
2009-08-26 12:40:00,25.7,25.71,25.7,25.71,1000.0,25.7,25.71,25.7,25.71,1000.0
2009-08-26 12:45:00,25.71,25.74,25.71,25.73,1800.0,25.71,25.74,25.71,25.73,1800.0
2009-08-26 12:50:00,25.72,25.74,25.72,25.74,1400.0,25.72,25.74,25.72,25.74,1400.0
2009-08-26 12:55:00,25.75,25.75,25.72,25.73,1400.0,25.75,25.75,25.72,25.73,1400.0
2009-08-26 13:00:00,25.73,25.73,25.71,25.71,1400.0,25.73,25.73,25.71,25.71,1400.0
2009-08-26 13:05:00,25.67,25.68,25.65,25.66,2800.0,25.67,25.68,25.65,25.66,2800.0
2009-08-26 13:10:00,25.68,25.7,25.67,25.69,1800.0,25.68,25.7,25.67,25.69,1800.0
2009-08-26 13:15:00,25.68,25.68,25.63,25.63,2000.0,25.68,25.68,25.63,25.63,2000.0
2009-08-26 13:20:00,25.64,25.65,25.64,25.64,1800.0,25.64,25.65,25.64,25.64,1800.0
2009-08-26 13:25:00,25.64,25.64,25.57,25.57,10000.0,25.64,25.64,25.57,25.57,10000.0
2009-08-26 13:30:00,25.59,25.61,25.59,25.6,2000.0,25.59,25.61,25.59,25.6,2000.0
2009-08-26 13:35:00,25.61,25.62,25.6,25.62,2200.0,25.61,25.62,25.6,25.62,2200.0
2009-08-26 13:40:00,25.64,25.65,25.64,25.64,1400.0,25.64,25.65,25.64,25.64,1400.0
2009-08-26 13:45:00,25.65,25.66,25.64,25.64,1600.0,25.65,25.66,25.64,25.64,1600.0
2009-08-26 13:50:00,25.64,25.64,25.59,25.62,12800.0,25.64,25.64,25.59,25.62,12800.0
2009-08-26 13:55:00,25.63,25.67,25.61,25.67,3200.0,25.63,25.67,25.61,25.67,3200.0
2009-08-26 14:00:00,25.67,25.67,25.61,25.63,5400.0,25.67,25.67,25.61,25.63,5400.0
2009-08-26 14:05:00,25.63,25.63,25.61,25.61,3600.0,25.63,25.63,25.61,25.61,3600.0
2009-08-26 14:10:00,25.58,25.6,25.58,25.59,2600.0,25.58,25.6,25.58,25.59,2600.0
2009-08-26 14:15:00,25.59,25.6,25.59,25.59,1200.0,25.59,25.6,25.59,25.59,1200.0
2009-08-26 14:20:00,25.59,25.62,25.58,25.58,2800.0,25.59,25.62,25.58,25.58,2800.0
2009-08-26 14:25:00,25.6,25.6,25.58,25.6,2600.0,25.6,25.6,25.58,25.6,2600.0
2009-08-26 14:30:00,25.59,25.6,25.57,25.59,3000.0,25.59,25.6,25.57,25.59,3000.0
2009-08-26 14:35:00,25.57,25.58,25.56,25.58,1800.0,25.57,25.58,25.56,25.58,1800.0
2009-08-26 14:40:00,25.58,25.59,25.58,25.58,800.0,25.58,25.59,25.58,25.58,800.0
2009-08-26 14:45:00,25.59,25.63,25.59,25.62,3800.0,25.59,25.63,25.59,25.62,3800.0
2009-08-26 14:50:00,25.63,25.63,25.56,25.56,2200.0,25.63,25.63,25.56,25.56,2200.0
2009-08-26 14:55:00,25.54,25.54,25.51,25.53,2800.0,25.54,25.54,25.51,25.53,2800.0
2009-08-26 15:00:00,25.52,25.52,25.51,25.52,1800.0,25.52,25.52,25.51,25.52,1800.0
2009-08-26 15:05:00,25.53,25.54,25.51,25.51,4200.0,25.53,25.54,25.51,25.51,4200.0
2009-08-26 15:10:00,25.5,25.52,25.5,25.52,2200.0,25.5,25.52,25.5,25.52,2200.0
2009-08-26 15:15:00,25.52,25.52,25.51,25.51,2200.0,25.52,25.52,25.51,25.51,2200.0
2009-08-26 15:20:00,25.52,25.52,25.5,25.5,2400.0,25.52,25.52,25.5,25.5,2400.0
2009-08-26 15:25:00,25.5,25.5,25.49,25.49,1200.0,25.5,25.5,25.49,25.49,1200.0
2009-08-26 15:30:00,25.49,25.53,25.46,25.53,8800.0,25.49,25.53,25.46,25.53,8800.0
2009-08-26 15:35:00,25.52,25.53,25.5,25.51,7400.0,25.52,25.53,25.5,25.51,7400.0
2009-08-26 15:40:00,25.52,25.52,25.5,25.52,3200.0,25.52,25.52,25.5,25.52,3200.0
2009-08-26 15:45:00,25.52,25.53,25.5,25.52,9200.0,25.52,25.53,25.5,25.52,9200.0
2009-08-26 15:50:00,25.51,25.54,25.51,25.52,7000.0,25.51,25.54,25.51,25.52,7000.0
2009-08-26 15:55:00,25.54,25.54,25.51,25.53,7800.0,25.54,25.54,25.51,25.53,7800.0
2009-08-27 09:30:00,25.4,25.68,25.37,25.5,19200.0,25.4,25.68,25.37,25.5,19200.0
2009-08-27 09:35:00,25.49,25.68,25.48,25.57,20400.0,25.49,25.68,25.48,25.57,20400.0
2009-08-27 09:40:00,25.54,25.59,25.52,25.57,19800.0,25.54,25.59,25.52,25.57,19800.0
2009-08-27 09:45:00,25.57,25.57,25.5,25.5,10000.0,25.57,25.57,25.5,25.5,10000.0
2009-08-27 09:50:00,25.46,25.46,25.38,25.39,10000.0,25.46,25.46,25.38,25.39,10000.0
2009-08-27 09:55:00,25.41,25.47,25.41,25.43,10200.0,25.41,25.47,25.41,25.43,10200.0
2009-08-27 10:00:00,25.41,25.41,25.34,25.34,2600.0,25.41,25.41,25.34,25.34,2600.0
2009-08-27 10:05:00,25.32,25.36,25.28,25.29,11600.0,25.32,25.36,25.28,25.29,11600.0
2009-08-27 10:10:00,25.28,25.31,25.28,25.28,7000.0,25.28,25.31,25.28,25.28,7000.0
2009-08-27 10:15:00,25.28,25.32,25.25,25.28,7800.0,25.28,25.32,25.25,25.28,7800.0
2009-08-27 10:20:00,25.3,25.32,25.26,25.32,6800.0,25.3,25.32,25.26,25.32,6800.0
2009-08-27 10:25:00,25.35,25.42,25.32,25.39,21000.0,25.35,25.42,25.32,25.39,21000.0
2009-08-27 10:30:00,25.4,25.52,25.4,25.5,12800.0,25.4,25.52,25.4,25.5,12800.0
2009-08-27 10:35:00,25.48,25.5,25.48,25.48,3000.0,25.48,25.5,25.48,25.48,3000.0
2009-08-27 10:40:00,25.48,25.5,25.47,25.5,1200.0,25.48,25.5,25.47,25.5,1200.0
2009-08-27 10:45:00,25.5,25.51,25.48,25.5,3600.0,25.5,25.51,25.48,25.5,3600.0
2009-08-27 10:50:00,25.53,25.55,25.51,25.55,3200.0,25.53,25.55,25.51,25.55,3200.0
2009-08-27 10:55:00,25.5,25.51,25.45,25.47,8600.0,25.5,25.51,25.45,25.47,8600.0
2009-08-27 11:00:00,25.43,25.46,25.43,25.46,1800.0,25.43,25.46,25.43,25.46,1800.0
2009-08-27 11:05:00,25.46,25.47,25.46,25.47,1800.0,25.46,25.47,25.46,25.47,1800.0
2009-08-27 11:10:00,25.47,25.55,25.47,25.55,15400.0,25.47,25.55,25.47,25.55,15400.0
2009-08-27 11:15:00,25.52,25.53,25.5,25.53,7200.0,25.52,25.53,25.5,25.53,7200.0
2009-08-27 11:20:00,25.53,25.6,25.53,25.6,5400.0,25.53,25.6,25.53,25.6,5400.0
2009-08-27 11:25:00,25.57,25.61,25.57,25.61,1000.0,25.57,25.61,25.57,25.61,1000.0
2009-08-27 11:30:00,25.59,25.61,25.59,25.6,5200.0,25.59,25.61,25.59,25.6,5200.0
2009-08-27 11:35:00,25.6,25.6,25.6,25.6,1200.0,25.6,25.6,25.6,25.6,1200.0
2009-08-27 11:40:00,25.6,25.6,25.6,25.6,600.0,25.6,25.6,25.6,25.6,600.0
2009-08-27 11:45:00,25.61,25.61,25.61,25.61,400.0,25.61,25.61,25.61,25.61,400.0
2009-08-27 11:50:00,25.63,25.65,25.63,25.65,1400.0,25.63,25.65,25.63,25.65,1400.0
2009-08-27 11:55:00,25.68,25.7,25.65,25.7,800.0,25.68,25.7,25.65,25.7,800.0
2009-08-27 12:00:00,25.73,25.73,25.69,25.72,1800.0,25.73,25.73,25.69,25.72,1800.0
2009-08-27 12:05:00,25.68,25.72,25.68,25.71,800.0,25.68,25.72,25.68,25.71,800.0
2009-08-27 12:10:00,25.71,25.71,25.71,25.71,0.0,25.71,25.71,25.71,25.71,0.0
2009-08-27 12:15:00,25.71,25.71,25.71,25.71,400.0,25.71,25.71,25.71,25.71,400.0
2009-08-27 12:20:00,25.71,25.71,25.71,25.71,400.0,25.71,25.71,25.71,25.71,400.0
2009-08-27 12:25:00,25.72,25.72,25.72,25.72,1000.0,25.72,25.72,25.72,25.72,1000.0
2009-08-27 12:30:00,25.72,25.74,25.72,25.74,1000.0,25.72,25.74,25.72,25.74,1000.0
2009-08-27 12:35:00,25.74,25.74,25.74,25.74,800.0,25.74,25.74,25.74,25.74,800.0
2009-08-27 12:40:00,25.71,25.73,25.71,25.73,400.0,25.71,25.73,25.71,25.73,400.0
2009-08-27 12:45:00,25.73,25.77,25.73,25.76,3000.0,25.73,25.77,25.73,25.76,3000.0
2009-08-27 12:50:00,25.75,25.76,25.75,25.76,400.0,25.75,25.76,25.75,25.76,400.0
2009-08-27 12:55:00,25.75,25.8,25.75,25.8,2800.0,25.75,25.8,25.75,25.8,2800.0
2009-08-27 13:00:00,25.77,25.78,25.77,25.77,600.0,25.77,25.78,25.77,25.77,600.0
2009-08-27 13:05:00,25.75,25.75,25.73,25.73,600.0,25.75,25.75,25.73,25.73,600.0
2009-08-27 13:10:00,25.73,25.73,25.73,25.73,200.0,25.73,25.73,25.73,25.73,200.0
2009-08-27 13:15:00,25.73,25.73,25.68,25.68,1400.0,25.73,25.73,25.68,25.68,1400.0
2009-08-27 13:20:00,25.7,25.7,25.67,25.69,1200.0,25.7,25.7,25.67,25.69,1200.0
2009-08-27 13:25:00,25.68,25.68,25.66,25.68,800.0,25.68,25.68,25.66,25.68,800.0
2009-08-27 13:30:00,25.68,25.7,25.68,25.68,2800.0,25.68,25.7,25.68,25.68,2800.0
2009-08-27 13:35:00,25.7,25.7,25.69,25.69,2600.0,25.7,25.7,25.69,25.69,2600.0
2009-08-27 13:40:00,25.71,25.72,25.71,25.72,800.0,25.71,25.72,25.71,25.72,800.0
2009-08-27 13:45:00,25.71,25.76,25.71,25.76,1000.0,25.71,25.76,25.71,25.76,1000.0
2009-08-27 13:50:00,25.76,25.77,25.76,25.77,1600.0,25.76,25.77,25.76,25.77,1600.0
2009-08-27 13:55:00,25.81,25.82,25.81,25.82,1600.0,25.81,25.82,25.81,25.82,1600.0
2009-08-27 14:00:00,25.83,25.83,25.8,25.83,1200.0,25.83,25.83,25.8,25.83,1200.0
2009-08-27 14:05:00,25.83,25.86,25.83,25.86,1600.0,25.83,25.86,25.83,25.86,1600.0
2009-08-27 14:10:00,25.87,25.87,25.86,25.86,1000.0,25.87,25.87,25.86,25.86,1000.0
2009-08-27 14:15:00,25.86,25.86,25.85,25.85,800.0,25.86,25.86,25.85,25.85,800.0
2009-08-27 14:20:00,25.86,25.89,25.86,25.89,1600.0,25.86,25.89,25.86,25.89,1600.0
2009-08-27 14:25:00,25.89,25.9,25.88,25.9,1800.0,25.89,25.9,25.88,25.9,1800.0
2009-08-27 14:30:00,25.9,25.93,25.89,25.93,3000.0,25.9,25.93,25.89,25.93,3000.0
2009-08-27 14:35:00,25.93,25.95,25.92,25.92,1400.0,25.93,25.95,25.92,25.92,1400.0
2009-08-27 14:40:00,25.92,25.94,25.92,25.94,400.0,25.92,25.94,25.92,25.94,400.0
2009-08-27 14:45:00,25.94,25.97,25.91,25.91,2600.0,25.94,25.97,25.91,25.91,2600.0
2009-08-27 14:50:00,25.91,25.91,25.86,25.88,1200.0,25.91,25.91,25.86,25.88,1200.0
2009-08-27 14:55:00,25.86,25.86,25.83,25.85,800.0,25.86,25.86,25.83,25.85,800.0
2009-08-27 15:00:00,25.85,25.85,25.85,25.85,1400.0,25.85,25.85,25.85,25.85,1400.0
2009-08-27 15:05:00,25.85,25.85,25.83,25.83,2400.0,25.85,25.85,25.83,25.83,2400.0
2009-08-27 15:10:00,25.83,25.83,25.83,25.83,800.0,25.83,25.83,25.83,25.83,800.0
2009-08-27 15:15:00,25.82,25.82,25.8,25.8,3800.0,25.82,25.82,25.8,25.8,3800.0
2009-08-27 15:20:00,25.8,25.81,25.77,25.77,8400.0,25.8,25.81,25.77,25.77,8400.0
2009-08-27 15:25:00,25.76,25.76,25.73,25.74,5200.0,25.76,25.76,25.73,25.74,5200.0
2009-08-27 15:30:00,25.75,25.75,25.74,25.75,8400.0,25.75,25.75,25.74,25.75,8400.0
2009-08-27 15:35:00,25.74,25.75,25.74,25.75,8800.0,25.74,25.75,25.74,25.75,8800.0
2009-08-27 15:40:00,25.75,25.75,25.71,25.73,3000.0,25.75,25.75,25.71,25.73,3000.0
2009-08-27 15:45:00,25.73,25.74,25.72,25.72,4600.0,25.73,25.74,25.72,25.72,4600.0
2009-08-27 15:50:00,25.74,25.74,25.72,25.73,5200.0,25.74,25.74,25.72,25.73,5200.0
2009-08-27 15:55:00,25.73,25.75,25.68,25.73,9200.0,25.73,25.75,25.68,25.73,9200.0
2009-08-28 09:30:00,25.84,25.99,25.61,25.7,11200.0,25.84,25.99,25.61,25.7,11200.0
2009-08-28 09:35:00,25.68,25.82,25.68,25.77,10000.0,25.68,25.82,25.68,25.77,10000.0
2009-08-28 09:40:00,25.75,25.83,25.68,25.75,13000.0,25.75,25.83,25.68,25.75,13000.0
2009-08-28 09:45:00,25.72,25.72,25.62,25.65,13400.0,25.72,25.72,25.62,25.65,13400.0
2009-08-28 09:50:00,25.7,25.71,25.52,25.52,17400.0,25.7,25.71,25.52,25.52,17400.0
2009-08-28 09:55:00,25.54,25.56,25.43,25.47,3200.0,25.54,25.56,25.43,25.47,3200.0
2009-08-28 10:00:00,25.47,25.5,25.47,25.49,3600.0,25.47,25.5,25.47,25.49,3600.0
2009-08-28 10:05:00,25.49,25.49,25.42,25.42,4200.0,25.49,25.49,25.42,25.42,4200.0
2009-08-28 10:10:00,25.45,25.47,25.45,25.46,3800.0,25.45,25.47,25.45,25.46,3800.0
2009-08-28 10:15:00,25.47,25.47,25.47,25.47,1600.0,25.47,25.47,25.47,25.47,1600.0
2009-08-28 10:20:00,25.46,25.48,25.46,25.48,7600.0,25.46,25.48,25.46,25.48,7600.0
2009-08-28 10:25:00,25.48,25.48,25.47,25.47,4400.0,25.48,25.48,25.47,25.47,4400.0
2009-08-28 10:30:00,25.45,25.46,25.43,25.46,8000.0,25.45,25.46,25.43,25.46,8000.0
2009-08-28 10:35:00,25.46,25.47,25.45,25.47,3600.0,25.46,25.47,25.45,25.47,3600.0
2009-08-28 10:40:00,25.47,25.48,25.46,25.48,5000.0,25.47,25.48,25.46,25.48,5000.0
2009-08-28 10:45:00,25.48,25.48,25.48,25.48,0.0,25.48,25.48,25.48,25.48,0.0
2009-08-28 10:50:00,25.48,25.48,25.48,25.48,1800.0,25.48,25.48,25.48,25.48,1800.0
2009-08-28 10:55:00,25.48,25.54,25.48,25.54,3600.0,25.48,25.54,25.48,25.54,3600.0
2009-08-28 11:00:00,25.54,25.54,25.52,25.54,1000.0,25.54,25.54,25.52,25.54,1000.0
2009-08-28 11:05:00,25.51,25.54,25.51,25.54,1600.0,25.51,25.54,25.51,25.54,1600.0
2009-08-28 11:10:00,25.54,25.54,25.5,25.5,5000.0,25.54,25.54,25.5,25.5,5000.0
2009-08-28 11:15:00,25.53,25.53,25.51,25.51,1200.0,25.53,25.53,25.51,25.51,1200.0
2009-08-28 11:20:00,25.51,25.51,25.51,25.51,800.0,25.51,25.51,25.51,25.51,800.0
2009-08-28 11:25:00,25.52,25.52,25.52,25.52,1800.0,25.52,25.52,25.52,25.52,1800.0
2009-08-28 11:30:00,25.52,25.52,25.52,25.52,0.0,25.52,25.52,25.52,25.52,0.0
2009-08-28 11:35:00,25.51,25.51,25.51,25.51,600.0,25.51,25.51,25.51,25.51,600.0
2009-08-28 11:40:00,25.51,25.51,25.5,25.5,3200.0,25.51,25.51,25.5,25.5,3200.0
2009-08-28 11:45:00,25.5,25.5,25.5,25.5,4600.0,25.5,25.5,25.5,25.5,4600.0
2009-08-28 11:50:00,25.5,25.5,25.49,25.49,400.0,25.5,25.5,25.49,25.49,400.0
2009-08-28 11:55:00,25.5,25.5,25.49,25.49,600.0,25.5,25.5,25.49,25.49,600.0
2009-08-28 12:00:00,25.5,25.5,25.49,25.49,600.0,25.5,25.5,25.49,25.49,600.0
2009-08-28 12:05:00,25.48,25.48,25.48,25.48,200.0,25.48,25.48,25.48,25.48,200.0
2009-08-28 12:10:00,25.46,25.46,25.46,25.46,2400.0,25.46,25.46,25.46,25.46,2400.0
2009-08-28 12:15:00,25.43,25.43,25.38,25.43,4000.0,25.43,25.43,25.38,25.43,4000.0
2009-08-28 12:20:00,25.36,25.38,25.35,25.38,10400.0,25.36,25.38,25.35,25.38,10400.0
2009-08-28 12:25:00,25.36,25.37,25.35,25.35,2000.0,25.36,25.37,25.35,25.35,2000.0
2009-08-28 12:30:00,25.32,25.32,25.3,25.3,2000.0,25.32,25.32,25.3,25.3,2000.0
2009-08-28 12:35:00,25.32,25.33,25.31,25.32,3200.0,25.32,25.33,25.31,25.32,3200.0
2009-08-28 12:40:00,25.32,25.33,25.32,25.32,1200.0,25.32,25.33,25.32,25.32,1200.0
2009-08-28 12:45:00,25.31,25.31,25.3,25.3,400.0,25.31,25.31,25.3,25.3,400.0
2009-08-28 12:50:00,25.3,25.3,25.27,25.29,4200.0,25.3,25.3,25.27,25.29,4200.0
2009-08-28 12:55:00,25.29,25.29,25.29,25.29,0.0,25.29,25.29,25.29,25.29,0.0
2009-08-28 13:00:00,25.28,25.3,25.28,25.3,2600.0,25.28,25.3,25.28,25.3,2600.0
2009-08-28 13:05:00,25.31,25.31,25.3,25.3,400.0,25.31,25.31,25.3,25.3,400.0
2009-08-28 13:10:00,25.3,25.33,25.3,25.33,1000.0,25.3,25.33,25.3,25.33,1000.0
2009-08-28 13:15:00,25.31,25.32,25.31,25.32,2000.0,25.31,25.32,25.31,25.32,2000.0
2009-08-28 13:20:00,25.32,25.32,25.29,25.29,4200.0,25.32,25.32,25.29,25.29,4200.0
2009-08-28 13:25:00,25.26,25.27,25.26,25.26,1000.0,25.26,25.27,25.26,25.26,1000.0
2009-08-28 13:30:00,25.26,25.28,25.26,25.28,2400.0,25.26,25.28,25.26,25.28,2400.0
2009-08-28 13:35:00,25.28,25.29,25.27,25.29,5600.0,25.28,25.29,25.27,25.29,5600.0
2009-08-28 13:40:00,25.29,25.32,25.29,25.32,400.0,25.29,25.32,25.29,25.32,400.0
2009-08-28 13:45:00,25.32,25.32,25.32,25.32,1200.0,25.32,25.32,25.32,25.32,1200.0
2009-08-28 13:50:00,25.31,25.31,25.28,25.28,400.0,25.31,25.31,25.28,25.28,400.0
2009-08-28 13:55:00,25.3,25.3,25.29,25.29,400.0,25.3,25.3,25.29,25.29,400.0
2009-08-28 14:00:00,25.29,25.29,25.29,25.29,1000.0,25.29,25.29,25.29,25.29,1000.0
2009-08-28 14:05:00,25.3,25.33,25.3,25.33,2200.0,25.3,25.33,25.3,25.33,2200.0
2009-08-28 14:10:00,25.34,25.36,25.34,25.36,1800.0,25.34,25.36,25.34,25.36,1800.0
2009-08-28 14:15:00,25.36,25.36,25.34,25.34,1600.0,25.36,25.36,25.34,25.34,1600.0
2009-08-28 14:20:00,25.34,25.34,25.29,25.32,5800.0,25.34,25.34,25.29,25.32,5800.0
2009-08-28 14:25:00,25.33,25.33,25.32,25.32,1600.0,25.33,25.33,25.32,25.32,1600.0
2009-08-28 14:30:00,25.32,25.34,25.32,25.32,2200.0,25.32,25.34,25.32,25.32,2200.0
2009-08-28 14:35:00,25.33,25.35,25.33,25.35,2400.0,25.33,25.35,25.33,25.35,2400.0
2009-08-28 14:40:00,25.35,25.36,25.34,25.36,1000.0,25.35,25.36,25.34,25.36,1000.0
2009-08-28 14:45:00,25.36,25.38,25.36,25.38,1400.0,25.36,25.38,25.36,25.38,1400.0
2009-08-28 14:50:00,25.38,25.4,25.38,25.4,2400.0,25.38,25.4,25.38,25.4,2400.0
2009-08-28 14:55:00,25.4,25.43,25.4,25.4,3400.0,25.4,25.43,25.4,25.4,3400.0
2009-08-28 15:00:00,25.4,25.43,25.4,25.43,2400.0,25.4,25.43,25.4,25.43,2400.0
2009-08-28 15:05:00,25.43,25.43,25.4,25.43,5200.0,25.43,25.43,25.4,25.43,5200.0
2009-08-28 15:10:00,25.43,25.44,25.43,25.44,2800.0,25.43,25.44,25.43,25.44,2800.0
2009-08-28 15:15:00,25.45,25.45,25.42,25.42,3200.0,25.45,25.45,25.42,25.42,3200.0
2009-08-28 15:20:00,25.42,25.46,25.42,25.45,4600.0,25.42,25.46,25.42,25.45,4600.0
2009-08-28 15:25:00,25.45,25.46,25.43,25.45,4400.0,25.45,25.46,25.43,25.45,4400.0
2009-08-28 15:30:00,25.43,25.46,25.4,25.41,6400.0,25.43,25.46,25.4,25.41,6400.0
2009-08-28 15:35:00,25.41,25.42,25.4,25.41,6000.0,25.41,25.42,25.4,25.41,6000.0
2009-08-28 15:40:00,25.41,25.45,25.39,25.39,9200.0,25.41,25.45,25.39,25.39,9200.0
2009-08-28 15:45:00,25.39,25.42,25.36,25.42,5600.0,25.39,25.42,25.36,25.42,5600.0
2009-08-28 15:50:00,25.42,25.48,25.42,25.48,19000.0,25.42,25.48,25.42,25.48,19000.0
2009-08-28 15:55:00,25.46,25.5,25.43,25.5,16200.0,25.46,25.5,25.43,25.5,16200.0
2009-08-31 09:30:00,25.47,25.52,25.26,25.49,14600.0,25.47,25.52,25.26,25.49,14600.0
2009-08-31 09:35:00,25.46,25.65,25.46,25.6,4000.0,25.46,25.65,25.46,25.6,4000.0
2009-08-31 09:40:00,25.5,25.5,25.36,25.41,4400.0,25.5,25.5,25.36,25.41,4400.0
2009-08-31 09:45:00,25.37,25.37,25.3,25.32,2800.0,25.37,25.37,25.3,25.32,2800.0
2009-08-31 09:50:00,25.31,25.34,25.27,25.34,7400.0,25.31,25.34,25.27,25.34,7400.0
2009-08-31 09:55:00,25.34,25.34,25.28,25.33,17400.0,25.34,25.34,25.28,25.33,17400.0
2009-08-31 10:00:00,25.33,25.34,25.27,25.27,6200.0,25.33,25.34,25.27,25.27,6200.0
2009-08-31 10:05:00,25.25,25.29,25.25,25.29,1800.0,25.25,25.29,25.25,25.29,1800.0
2009-08-31 10:10:00,25.26,25.27,25.26,25.26,1000.0,25.26,25.27,25.26,25.26,1000.0
2009-08-31 10:15:00,25.25,25.25,25.16,25.16,2800.0,25.25,25.25,25.16,25.16,2800.0
2009-08-31 10:20:00,25.17,25.19,25.17,25.17,1600.0,25.17,25.19,25.17,25.17,1600.0
2009-08-31 10:25:00,25.16,25.18,25.09,25.11,2000.0,25.16,25.18,25.09,25.11,2000.0
2009-08-31 10:30:00,25.11,25.13,25.11,25.13,600.0,25.11,25.13,25.11,25.13,600.0
2009-08-31 10:35:00,25.18,25.18,25.16,25.18,1800.0,25.18,25.18,25.16,25.18,1800.0
2009-08-31 10:40:00,25.19,25.19,25.15,25.19,3000.0,25.19,25.19,25.15,25.19,3000.0
2009-08-31 10:45:00,25.18,25.26,25.18,25.24,10000.0,25.18,25.26,25.18,25.24,10000.0
2009-08-31 10:50:00,25.23,25.28,25.23,25.25,9200.0,25.23,25.28,25.23,25.25,9200.0
2009-08-31 10:55:00,25.25,25.32,25.23,25.32,11000.0,25.25,25.32,25.23,25.32,11000.0
2009-08-31 11:00:00,25.3,25.31,25.29,25.29,6600.0,25.3,25.31,25.29,25.29,6600.0
2009-08-31 11:05:00,25.3,25.34,25.3,25.34,6400.0,25.3,25.34,25.3,25.34,6400.0
2009-08-31 11:10:00,25.34,25.35,25.34,25.34,6000.0,25.34,25.35,25.34,25.34,6000.0
2009-08-31 11:15:00,25.33,25.38,25.32,25.35,7200.0,25.33,25.38,25.32,25.35,7200.0
2009-08-31 11:20:00,25.35,25.35,25.34,25.35,2200.0,25.35,25.35,25.34,25.35,2200.0
2009-08-31 11:25:00,25.33,25.35,25.33,25.34,800.0,25.33,25.35,25.33,25.34,800.0
2009-08-31 11:30:00,25.3,25.33,25.27,25.33,7200.0,25.3,25.33,25.27,25.33,7200.0
2009-08-31 11:35:00,25.33,25.33,25.3,25.33,5200.0,25.33,25.33,25.3,25.33,5200.0
2009-08-31 11:40:00,25.35,25.36,25.33,25.34,12400.0,25.35,25.36,25.33,25.34,12400.0
2009-08-31 11:45:00,25.34,25.36,25.32,25.36,5600.0,25.34,25.36,25.32,25.36,5600.0
2009-08-31 11:50:00,25.37,25.37,25.37,25.37,200.0,25.37,25.37,25.37,25.37,200.0
2009-08-31 11:55:00,25.36,25.36,25.36,25.36,200.0,25.36,25.36,25.36,25.36,200.0
2009-08-31 12:00:00,25.36,25.36,25.31,25.31,1000.0,25.36,25.36,25.31,25.31,1000.0
2009-08-31 12:05:00,25.31,25.32,25.27,25.3,6600.0,25.31,25.32,25.27,25.3,6600.0
2009-08-31 12:10:00,25.28,25.3,25.28,25.3,1000.0,25.28,25.3,25.28,25.3,1000.0
2009-08-31 12:15:00,25.31,25.31,25.29,25.29,7200.0,25.31,25.31,25.29,25.29,7200.0
2009-08-31 12:20:00,25.29,25.29,25.29,25.29,400.0,25.29,25.29,25.29,25.29,400.0
2009-08-31 12:25:00,25.3,25.3,25.28,25.28,2800.0,25.3,25.3,25.28,25.28,2800.0
2009-08-31 12:30:00,25.27,25.3,25.27,25.29,10800.0,25.27,25.3,25.27,25.29,10800.0
2009-08-31 12:35:00,25.3,25.31,25.28,25.31,2600.0,25.3,25.31,25.28,25.31,2600.0
2009-08-31 12:40:00,25.31,25.31,25.29,25.31,1200.0,25.31,25.31,25.29,25.31,1200.0
2009-08-31 12:45:00,25.29,25.31,25.29,25.31,600.0,25.29,25.31,25.29,25.31,600.0
2009-08-31 12:50:00,25.29,25.3,25.27,25.3,4200.0,25.29,25.3,25.27,25.3,4200.0
2009-08-31 12:55:00,25.27,25.31,25.26,25.26,4600.0,25.27,25.31,25.26,25.26,4600.0
2009-08-31 13:00:00,25.27,25.27,25.25,25.25,400.0,25.27,25.27,25.25,25.25,400.0
2009-08-31 13:05:00,25.25,25.25,25.24,25.24,2600.0,25.25,25.25,25.24,25.24,2600.0
2009-08-31 13:10:00,25.25,25.26,25.25,25.26,1000.0,25.25,25.26,25.25,25.26,1000.0
2009-08-31 13:15:00,25.26,25.29,25.26,25.28,1000.0,25.26,25.29,25.26,25.28,1000.0
2009-08-31 13:20:00,25.29,25.29,25.27,25.27,2800.0,25.29,25.29,25.27,25.27,2800.0
2009-08-31 13:25:00,25.27,25.28,25.25,25.26,1400.0,25.27,25.28,25.25,25.26,1400.0
2009-08-31 13:30:00,25.28,25.28,25.25,25.27,5400.0,25.28,25.28,25.25,25.27,5400.0
2009-08-31 13:35:00,25.27,25.29,25.25,25.29,16400.0,25.27,25.29,25.25,25.29,16400.0
2009-08-31 13:40:00,25.29,25.31,25.29,25.31,1400.0,25.29,25.31,25.29,25.31,1400.0
2009-08-31 13:45:00,25.3,25.31,25.25,25.27,3200.0,25.3,25.31,25.25,25.27,3200.0
2009-08-31 13:50:00,25.29,25.29,25.27,25.28,1600.0,25.29,25.29,25.27,25.28,1600.0
2009-08-31 13:55:00,25.28,25.31,25.28,25.31,600.0,25.28,25.31,25.28,25.31,600.0
2009-08-31 14:00:00,25.31,25.33,25.31,25.33,2600.0,25.31,25.33,25.31,25.33,2600.0
2009-08-31 14:05:00,25.33,25.33,25.31,25.32,1400.0,25.33,25.33,25.31,25.32,1400.0
2009-08-31 14:10:00,25.31,25.33,25.31,25.33,800.0,25.31,25.33,25.31,25.33,800.0
2009-08-31 14:15:00,25.33,25.34,25.33,25.34,2600.0,25.33,25.34,25.33,25.34,2600.0
2009-08-31 14:20:00,25.36,25.36,25.34,25.34,2200.0,25.36,25.36,25.34,25.34,2200.0
2009-08-31 14:25:00,25.31,25.34,25.31,25.34,1200.0,25.31,25.34,25.31,25.34,1200.0
2009-08-31 14:30:00,25.33,25.37,25.33,25.37,1600.0,25.33,25.37,25.33,25.37,1600.0
2009-08-31 14:35:00,25.38,25.42,25.38,25.39,4000.0,25.38,25.42,25.38,25.39,4000.0
2009-08-31 14:40:00,25.4,25.4,25.36,25.36,2200.0,25.4,25.4,25.36,25.36,2200.0
2009-08-31 14:45:00,25.36,25.36,25.34,25.36,4600.0,25.36,25.36,25.34,25.36,4600.0
2009-08-31 14:50:00,25.39,25.39,25.38,25.39,1400.0,25.39,25.39,25.38,25.39,1400.0
2009-08-31 14:55:00,25.38,25.39,25.36,25.36,1800.0,25.38,25.39,25.36,25.36,1800.0
2009-08-31 15:00:00,25.36,25.36,25.31,25.32,2200.0,25.36,25.36,25.31,25.32,2200.0
2009-08-31 15:05:00,25.32,25.36,25.32,25.36,2600.0,25.32,25.36,25.32,25.36,2600.0
2009-08-31 15:10:00,25.35,25.36,25.35,25.35,1400.0,25.35,25.36,25.35,25.35,1400.0
2009-08-31 15:15:00,25.34,25.34,25.33,25.34,1200.0,25.34,25.34,25.33,25.34,1200.0
2009-08-31 15:20:00,25.36,25.36,25.36,25.36,1200.0,25.36,25.36,25.36,25.36,1200.0
2009-08-31 15:25:00,25.34,25.35,25.29,25.35,3000.0,25.34,25.35,25.29,25.35,3000.0
2009-08-31 15:30:00,25.37,25.41,25.37,25.4,7200.0,25.37,25.41,25.37,25.4,7200.0
2009-08-31 15:35:00,25.4,25.42,25.38,25.38,10200.0,25.4,25.42,25.38,25.38,10200.0
2009-08-31 15:40:00,25.4,25.4,25.38,25.39,1800.0,25.4,25.4,25.38,25.39,1800.0
2009-08-31 15:45:00,25.39,25.43,25.38,25.38,46800.0,25.39,25.43,25.38,25.38,46800.0
2009-08-31 15:50:00,25.4,25.41,25.36,25.37,4200.0,25.4,25.41,25.36,25.37,4200.0
2009-08-31 15:55:00,25.38,25.43,25.37,25.38,12000.0,25.38,25.43,25.37,25.38,12000.0
2009-09-01 09:30:00,25.19,25.28,25.0,25.11,19200.0,25.19,25.28,25.0,25.11,19200.0
2009-09-01 09:35:00,25.14,25.17,25.02,25.04,6800.0,25.14,25.17,25.02,25.04,6800.0
2009-09-01 09:40:00,25.03,25.04,24.98,25.02,13200.0,25.03,25.04,24.98,25.02,13200.0
2009-09-01 09:45:00,25.07,25.22,25.07,25.22,3400.0,25.07,25.22,25.07,25.22,3400.0
2009-09-01 09:50:00,25.24,25.44,25.22,25.44,11000.0,25.24,25.44,25.22,25.44,11000.0
2009-09-01 09:55:00,25.4,25.47,25.27,25.27,8200.0,25.4,25.47,25.27,25.27,8200.0
2009-09-01 10:00:00,25.32,25.43,25.27,25.43,8400.0,25.32,25.43,25.27,25.43,8400.0
2009-09-01 10:05:00,25.48,25.58,25.48,25.49,19200.0,25.48,25.58,25.48,25.49,19200.0
2009-09-01 10:10:00,25.54,25.75,25.42,25.45,18200.0,25.54,25.75,25.42,25.45,18200.0
2009-09-01 10:15:00,25.41,25.46,25.41,25.46,6000.0,25.41,25.46,25.41,25.46,6000.0
2009-09-01 10:20:00,25.46,25.49,25.42,25.48,8400.0,25.46,25.49,25.42,25.48,8400.0
2009-09-01 10:25:00,25.47,25.59,25.47,25.53,19400.0,25.47,25.59,25.47,25.53,19400.0
2009-09-01 10:30:00,25.53,25.58,25.5,25.56,10800.0,25.53,25.58,25.5,25.56,10800.0
2009-09-01 10:35:00,25.56,25.63,25.56,25.63,6200.0,25.56,25.63,25.56,25.63,6200.0
2009-09-01 10:40:00,25.63,25.65,25.61,25.61,3800.0,25.63,25.65,25.61,25.61,3800.0
2009-09-01 10:45:00,25.59,25.59,25.53,25.56,11200.0,25.59,25.59,25.53,25.56,11200.0
2009-09-01 10:50:00,25.52,25.55,25.5,25.54,8600.0,25.52,25.55,25.5,25.54,8600.0
2009-09-01 10:55:00,25.53,25.54,25.5,25.51,4000.0,25.53,25.54,25.5,25.51,4000.0
2009-09-01 11:00:00,25.51,25.51,25.42,25.43,10400.0,25.51,25.51,25.42,25.43,10400.0
2009-09-01 11:05:00,25.43,25.43,25.25,25.25,10200.0,25.43,25.43,25.25,25.25,10200.0
2009-09-01 11:10:00,25.25,25.25,25.15,25.17,8600.0,25.25,25.25,25.15,25.17,8600.0
2009-09-01 11:15:00,25.16,25.16,25.02,25.09,18400.0,25.16,25.16,25.02,25.09,18400.0
2009-09-01 11:20:00,25.08,25.11,25.08,25.09,17200.0,25.08,25.11,25.08,25.09,17200.0
2009-09-01 11:25:00,25.09,25.11,24.99,25.0,22600.0,25.09,25.11,24.99,25.0,22600.0
2009-09-01 11:30:00,25.0,25.0,24.98,24.98,12200.0,25.0,25.0,24.98,24.98,12200.0
2009-09-01 11:35:00,24.98,25.02,24.98,25.02,16000.0,24.98,25.02,24.98,25.02,16000.0
2009-09-01 11:40:00,25.0,25.01,24.98,25.0,6000.0,25.0,25.01,24.98,25.0,6000.0
2009-09-01 11:45:00,24.99,25.05,24.98,25.03,9400.0,24.99,25.05,24.98,25.03,9400.0
2009-09-01 11:50:00,25.02,25.05,25.02,25.03,2600.0,25.02,25.05,25.02,25.03,2600.0
2009-09-01 11:55:00,25.04,25.04,24.95,24.96,18000.0,25.04,25.04,24.95,24.96,18000.0
2009-09-01 12:00:00,24.95,24.97,24.93,24.95,15400.0,24.95,24.97,24.93,24.95,15400.0
2009-09-01 12:05:00,24.95,24.96,24.91,24.96,7400.0,24.95,24.96,24.91,24.96,7400.0
2009-09-01 12:10:00,24.96,25.0,24.95,24.99,7600.0,24.96,25.0,24.95,24.99,7600.0
2009-09-01 12:15:00,24.98,24.98,24.93,24.95,10800.0,24.98,24.98,24.93,24.95,10800.0
2009-09-01 12:20:00,24.93,24.97,24.93,24.94,16400.0,24.93,24.97,24.93,24.94,16400.0
2009-09-01 12:25:00,24.94,24.95,24.9,24.92,5200.0,24.94,24.95,24.9,24.92,5200.0
2009-09-01 12:30:00,24.91,24.93,24.89,24.89,1000.0,24.91,24.93,24.89,24.89,1000.0
2009-09-01 12:35:00,24.89,24.89,24.83,24.86,13400.0,24.89,24.89,24.83,24.86,13400.0
2009-09-01 12:40:00,24.86,24.86,24.85,24.85,2000.0,24.86,24.86,24.85,24.85,2000.0
2009-09-01 12:45:00,24.86,24.86,24.84,24.85,1400.0,24.86,24.86,24.84,24.85,1400.0
2009-09-01 12:50:00,24.85,24.88,24.85,24.87,1800.0,24.85,24.88,24.85,24.87,1800.0
2009-09-01 12:55:00,24.89,24.93,24.87,24.93,5400.0,24.89,24.93,24.87,24.93,5400.0
2009-09-01 13:00:00,24.91,24.93,24.9,24.93,4200.0,24.91,24.93,24.9,24.93,4200.0
2009-09-01 13:05:00,24.89,24.89,24.8,24.82,7400.0,24.89,24.89,24.8,24.82,7400.0
2009-09-01 13:10:00,24.82,24.88,24.82,24.88,5000.0,24.82,24.88,24.82,24.88,5000.0
2009-09-01 13:15:00,24.85,24.86,24.82,24.84,4400.0,24.85,24.86,24.82,24.84,4400.0
2009-09-01 13:20:00,24.83,24.86,24.82,24.86,7600.0,24.83,24.86,24.82,24.86,7600.0
2009-09-01 13:25:00,24.88,24.9,24.85,24.85,17800.0,24.88,24.9,24.85,24.85,17800.0
2009-09-01 13:30:00,24.84,24.84,24.78,24.84,11800.0,24.84,24.84,24.78,24.84,11800.0
2009-09-01 13:35:00,24.82,24.84,24.78,24.78,6000.0,24.82,24.84,24.78,24.78,6000.0
2009-09-01 13:40:00,24.8,24.82,24.79,24.82,5000.0,24.8,24.82,24.79,24.82,5000.0
2009-09-01 13:45:00,24.79,24.8,24.76,24.8,7600.0,24.79,24.8,24.76,24.8,7600.0
2009-09-01 13:50:00,24.8,24.8,24.77,24.8,5000.0,24.8,24.8,24.77,24.8,5000.0
2009-09-01 13:55:00,24.8,24.84,24.79,24.82,4400.0,24.8,24.84,24.79,24.82,4400.0
2009-09-01 14:00:00,24.82,24.82,24.81,24.81,5600.0,24.82,24.82,24.81,24.81,5600.0
2009-09-01 14:05:00,24.81,24.85,24.81,24.83,7200.0,24.81,24.85,24.81,24.83,7200.0
2009-09-01 14:10:00,24.84,24.84,24.83,24.83,7400.0,24.84,24.84,24.83,24.83,7400.0
2009-09-01 14:15:00,24.83,24.83,24.75,24.77,3000.0,24.83,24.83,24.75,24.77,3000.0
2009-09-01 14:20:00,24.77,24.77,24.73,24.74,9400.0,24.77,24.77,24.73,24.74,9400.0
2009-09-01 14:25:00,24.75,24.75,24.73,24.74,5000.0,24.75,24.75,24.73,24.74,5000.0
2009-09-01 14:30:00,24.74,24.78,24.73,24.77,7000.0,24.74,24.78,24.73,24.77,7000.0
2009-09-01 14:35:00,24.77,24.82,24.77,24.77,6200.0,24.77,24.82,24.77,24.77,6200.0
2009-09-01 14:40:00,24.77,24.77,24.72,24.72,7600.0,24.77,24.77,24.72,24.72,7600.0
2009-09-01 14:45:00,24.72,24.75,24.7,24.74,5400.0,24.72,24.75,24.7,24.74,5400.0
2009-09-01 14:50:00,24.74,24.75,24.73,24.75,6000.0,24.74,24.75,24.73,24.75,6000.0
2009-09-01 14:55:00,24.75,24.81,24.75,24.75,7200.0,24.75,24.81,24.75,24.75,7200.0
2009-09-01 15:00:00,24.75,24.82,24.75,24.82,4200.0,24.75,24.82,24.75,24.82,4200.0
2009-09-01 15:05:00,24.82,24.84,24.81,24.83,8800.0,24.82,24.84,24.81,24.83,8800.0
2009-09-01 15:10:00,24.82,24.88,24.82,24.86,9400.0,24.82,24.88,24.82,24.86,9400.0
2009-09-01 15:15:00,24.85,24.85,24.81,24.82,8000.0,24.85,24.85,24.81,24.82,8000.0
2009-09-01 15:20:00,24.82,24.82,24.78,24.78,6400.0,24.82,24.82,24.78,24.78,6400.0
2009-09-01 15:25:00,24.79,24.8,24.72,24.75,9800.0,24.79,24.8,24.72,24.75,9800.0
2009-09-01 15:30:00,24.76,24.78,24.75,24.78,6800.0,24.76,24.78,24.75,24.78,6800.0
2009-09-01 15:35:00,24.77,24.77,24.74,24.75,11400.0,24.77,24.77,24.74,24.75,11400.0
2009-09-01 15:40:00,24.75,24.79,24.75,24.75,13200.0,24.75,24.79,24.75,24.75,13200.0
2009-09-01 15:45:00,24.74,24.74,24.67,24.7,14200.0,24.74,24.74,24.67,24.7,14200.0
2009-09-01 15:50:00,24.68,24.79,24.68,24.79,16000.0,24.68,24.79,24.68,24.79,16000.0
2009-09-01 15:55:00,24.78,24.78,24.7,24.7,36400.0,24.78,24.78,24.7,24.7,36400.0
2009-09-02 09:30:00,24.61,24.73,24.61,24.65,8000.0,24.61,24.73,24.61,24.65,8000.0
2009-09-02 09:35:00,24.72,24.89,24.72,24.84,15400.0,24.72,24.89,24.72,24.84,15400.0
2009-09-02 09:40:00,24.8,24.98,24.77,24.96,18400.0,24.8,24.98,24.77,24.96,18400.0
2009-09-02 09:45:00,24.97,25.01,24.95,24.97,7000.0,24.97,25.01,24.95,24.97,7000.0
2009-09-02 09:50:00,24.92,24.93,24.87,24.91,2600.0,24.92,24.93,24.87,24.91,2600.0
2009-09-02 09:55:00,24.88,24.89,24.78,24.82,3600.0,24.88,24.89,24.78,24.82,3600.0
2009-09-02 10:00:00,24.79,24.8,24.74,24.75,1800.0,24.79,24.8,24.74,24.75,1800.0
2009-09-02 10:05:00,24.78,24.84,24.78,24.83,4600.0,24.78,24.84,24.78,24.83,4600.0
2009-09-02 10:10:00,24.81,24.81,24.72,24.72,1400.0,24.81,24.81,24.72,24.72,1400.0
2009-09-02 10:15:00,24.74,24.8,24.74,24.78,6800.0,24.74,24.8,24.74,24.78,6800.0
2009-09-02 10:20:00,24.77,24.77,24.73,24.74,3000.0,24.77,24.77,24.73,24.74,3000.0
2009-09-02 10:25:00,24.73,24.75,24.73,24.75,1000.0,24.73,24.75,24.73,24.75,1000.0
2009-09-02 10:30:00,24.75,24.75,24.63,24.63,3800.0,24.75,24.75,24.63,24.63,3800.0
2009-09-02 10:35:00,24.63,24.71,24.63,24.63,6800.0,24.63,24.71,24.63,24.63,6800.0
2009-09-02 10:40:00,24.66,24.68,24.64,24.68,1600.0,24.66,24.68,24.64,24.68,1600.0
2009-09-02 10:45:00,24.7,24.71,24.7,24.7,1400.0,24.7,24.71,24.7,24.7,1400.0
2009-09-02 10:50:00,24.68,24.68,24.64,24.64,1800.0,24.68,24.68,24.64,24.64,1800.0
2009-09-02 10:55:00,24.67,24.76,24.67,24.76,3800.0,24.67,24.76,24.67,24.76,3800.0
2009-09-02 11:00:00,24.74,24.75,24.74,24.75,400.0,24.74,24.75,24.74,24.75,400.0
2009-09-02 11:05:00,24.78,24.81,24.75,24.78,2200.0,24.78,24.81,24.75,24.78,2200.0
2009-09-02 11:10:00,24.79,24.79,24.75,24.75,2600.0,24.79,24.79,24.75,24.75,2600.0
2009-09-02 11:15:00,24.73,24.73,24.72,24.72,800.0,24.73,24.73,24.72,24.72,800.0
2009-09-02 11:20:00,24.71,24.72,24.71,24.71,800.0,24.71,24.72,24.71,24.71,800.0
2009-09-02 11:25:00,24.72,24.73,24.71,24.73,2600.0,24.72,24.73,24.71,24.73,2600.0
2009-09-02 11:30:00,24.75,24.75,24.75,24.75,600.0,24.75,24.75,24.75,24.75,600.0
2009-09-02 11:35:00,24.75,24.77,24.75,24.76,3000.0,24.75,24.77,24.75,24.76,3000.0
2009-09-02 11:40:00,24.76,24.76,24.73,24.73,2600.0,24.76,24.76,24.73,24.73,2600.0
2009-09-02 11:45:00,24.71,24.72,24.7,24.7,1800.0,24.71,24.72,24.7,24.7,1800.0
2009-09-02 11:50:00,24.7,24.7,24.7,24.7,0.0,24.7,24.7,24.7,24.7,0.0
2009-09-02 11:55:00,24.7,24.7,24.68,24.68,1600.0,24.7,24.7,24.68,24.68,1600.0
2009-09-02 12:00:00,24.68,24.68,24.68,24.68,400.0,24.68,24.68,24.68,24.68,400.0
2009-09-02 12:05:00,24.68,24.68,24.68,24.68,0.0,24.68,24.68,24.68,24.68,0.0
2009-09-02 12:10:00,24.68,24.75,24.68,24.73,5400.0,24.68,24.75,24.68,24.73,5400.0
2009-09-02 12:15:00,24.75,24.81,24.75,24.75,2800.0,24.75,24.81,24.75,24.75,2800.0
2009-09-02 12:20:00,24.75,24.82,24.75,24.77,4000.0,24.75,24.82,24.75,24.77,4000.0
2009-09-02 12:25:00,24.75,24.75,24.74,24.74,1400.0,24.75,24.75,24.74,24.74,1400.0
2009-09-02 12:30:00,24.74,24.76,24.72,24.72,4800.0,24.74,24.76,24.72,24.72,4800.0
2009-09-02 12:35:00,24.72,24.73,24.7,24.71,3000.0,24.72,24.73,24.7,24.71,3000.0
2009-09-02 12:40:00,24.72,24.73,24.72,24.72,1000.0,24.72,24.73,24.72,24.72,1000.0
2009-09-02 12:45:00,24.73,24.77,24.73,24.74,2200.0,24.73,24.77,24.73,24.74,2200.0
2009-09-02 12:50:00,24.75,24.75,24.68,24.68,2200.0,24.75,24.75,24.68,24.68,2200.0
2009-09-02 12:55:00,24.72,24.72,24.72,24.72,200.0,24.72,24.72,24.72,24.72,200.0
2009-09-02 13:00:00,24.7,24.7,24.69,24.69,400.0,24.7,24.7,24.69,24.69,400.0
2009-09-02 13:05:00,24.69,24.69,24.67,24.67,3600.0,24.69,24.69,24.67,24.67,3600.0
2009-09-02 13:10:00,24.68,24.68,24.67,24.68,1600.0,24.68,24.68,24.67,24.68,1600.0
2009-09-02 13:15:00,24.68,24.7,24.67,24.7,7000.0,24.68,24.7,24.67,24.7,7000.0
2009-09-02 13:20:00,24.69,24.7,24.69,24.69,4600.0,24.69,24.7,24.69,24.69,4600.0
2009-09-02 13:25:00,24.69,24.7,24.69,24.7,2800.0,24.69,24.7,24.69,24.7,2800.0
2009-09-02 13:30:00,24.7,24.7,24.7,24.7,2600.0,24.7,24.7,24.7,24.7,2600.0
2009-09-02 13:35:00,24.71,24.74,24.71,24.74,4800.0,24.71,24.74,24.71,24.74,4800.0
2009-09-02 13:40:00,24.74,24.75,24.73,24.73,4800.0,24.74,24.75,24.73,24.73,4800.0
2009-09-02 13:45:00,24.71,24.79,24.71,24.79,6400.0,24.71,24.79,24.71,24.79,6400.0
2009-09-02 13:50:00,24.76,24.77,24.76,24.77,800.0,24.76,24.77,24.76,24.77,800.0
2009-09-02 13:55:00,24.78,24.78,24.74,24.74,2000.0,24.78,24.78,24.74,24.74,2000.0
2009-09-02 14:00:00,24.74,24.74,24.71,24.71,1400.0,24.74,24.74,24.71,24.71,1400.0
2009-09-02 14:05:00,24.71,24.71,24.68,24.68,800.0,24.71,24.71,24.68,24.68,800.0
2009-09-02 14:10:00,24.68,24.71,24.68,24.68,5400.0,24.68,24.71,24.68,24.68,5400.0
2009-09-02 14:15:00,24.68,24.73,24.65,24.73,6800.0,24.68,24.73,24.65,24.73,6800.0
2009-09-02 14:20:00,24.73,24.73,24.71,24.71,3800.0,24.73,24.73,24.71,24.71,3800.0
2009-09-02 14:25:00,24.7,24.7,24.66,24.67,1200.0,24.7,24.7,24.66,24.67,1200.0
2009-09-02 14:30:00,24.68,24.75,24.68,24.75,3800.0,24.68,24.75,24.68,24.75,3800.0
2009-09-02 14:35:00,24.77,24.77,24.72,24.72,3800.0,24.77,24.77,24.72,24.72,3800.0
2009-09-02 14:40:00,24.71,24.75,24.71,24.73,6200.0,24.71,24.75,24.71,24.73,6200.0
2009-09-02 14:45:00,24.74,24.74,24.7,24.71,4200.0,24.74,24.74,24.7,24.71,4200.0
2009-09-02 14:50:00,24.71,24.72,24.68,24.71,5400.0,24.71,24.72,24.68,24.71,5400.0
2009-09-02 14:55:00,24.71,24.74,24.69,24.72,8800.0,24.71,24.74,24.69,24.72,8800.0
2009-09-02 15:00:00,24.71,24.71,24.7,24.71,2800.0,24.71,24.71,24.7,24.71,2800.0
2009-09-02 15:05:00,24.71,24.73,24.71,24.73,7400.0,24.71,24.73,24.71,24.73,7400.0
2009-09-02 15:10:00,24.73,24.75,24.72,24.75,4400.0,24.73,24.75,24.72,24.75,4400.0
2009-09-02 15:15:00,24.73,24.78,24.73,24.78,4600.0,24.73,24.78,24.73,24.78,4600.0
2009-09-02 15:20:00,24.76,24.78,24.73,24.73,8200.0,24.76,24.78,24.73,24.73,8200.0
2009-09-02 15:25:00,24.73,24.75,24.72,24.75,2400.0,24.73,24.75,24.72,24.75,2400.0
2009-09-02 15:30:00,24.75,24.78,24.75,24.76,8800.0,24.75,24.78,24.75,24.76,8800.0
2009-09-02 15:35:00,24.75,24.79,24.75,24.79,5000.0,24.75,24.79,24.75,24.79,5000.0
2009-09-02 15:40:00,24.77,24.79,24.75,24.76,5400.0,24.77,24.79,24.75,24.76,5400.0
2009-09-02 15:45:00,24.76,24.78,24.73,24.74,6800.0,24.76,24.78,24.73,24.74,6800.0
2009-09-02 15:50:00,24.74,24.79,24.74,24.74,9600.0,24.74,24.79,24.74,24.74,9600.0
2009-09-02 15:55:00,24.73,24.74,24.68,24.68,18600.0,24.73,24.74,24.68,24.68,18600.0
2009-09-03 09:30:00,24.71,24.83,24.7,24.8,11800.0,24.71,24.83,24.7,24.8,11800.0
2009-09-03 09:35:00,24.77,24.77,24.51,24.6,8000.0,24.77,24.77,24.51,24.6,8000.0
2009-09-03 09:40:00,24.56,24.57,24.41,24.5,13600.0,24.56,24.57,24.41,24.5,13600.0
2009-09-03 09:45:00,24.55,24.56,24.52,24.54,1600.0,24.55,24.56,24.52,24.54,1600.0
2009-09-03 09:50:00,24.55,24.6,24.54,24.6,3000.0,24.55,24.6,24.54,24.6,3000.0
2009-09-03 09:55:00,24.61,24.68,24.52,24.57,7800.0,24.61,24.68,24.52,24.57,7800.0
2009-09-03 10:00:00,24.6,24.6,24.47,24.49,2600.0,24.6,24.6,24.47,24.49,2600.0
2009-09-03 10:05:00,24.48,24.49,24.38,24.43,5600.0,24.48,24.49,24.38,24.43,5600.0
2009-09-03 10:10:00,24.44,24.46,24.43,24.46,8200.0,24.44,24.46,24.43,24.46,8200.0
2009-09-03 10:15:00,24.42,24.43,24.39,24.41,2000.0,24.42,24.43,24.39,24.41,2000.0
2009-09-03 10:20:00,24.43,24.46,24.35,24.39,6400.0,24.43,24.46,24.35,24.39,6400.0
2009-09-03 10:25:00,24.39,24.42,24.39,24.42,1400.0,24.39,24.42,24.39,24.42,1400.0
2009-09-03 10:30:00,24.4,24.42,24.4,24.42,1600.0,24.4,24.42,24.4,24.42,1600.0
2009-09-03 10:35:00,24.42,24.45,24.42,24.45,600.0,24.42,24.45,24.42,24.45,600.0
2009-09-03 10:40:00,24.46,24.48,24.46,24.48,4000.0,24.46,24.48,24.46,24.48,4000.0
2009-09-03 10:45:00,24.5,24.51,24.49,24.49,2800.0,24.5,24.51,24.49,24.49,2800.0
2009-09-03 10:50:00,24.49,24.49,24.49,24.49,800.0,24.49,24.49,24.49,24.49,800.0
2009-09-03 10:55:00,24.46,24.51,24.45,24.5,4200.0,24.46,24.51,24.45,24.5,4200.0
2009-09-03 11:00:00,24.49,24.55,24.49,24.52,5200.0,24.49,24.55,24.49,24.52,5200.0
2009-09-03 11:05:00,24.52,24.53,24.52,24.53,2000.0,24.52,24.53,24.52,24.53,2000.0
2009-09-03 11:10:00,24.53,24.55,24.52,24.55,5800.0,24.53,24.55,24.52,24.55,5800.0
2009-09-03 11:15:00,24.56,24.56,24.54,24.55,4800.0,24.56,24.56,24.54,24.55,4800.0
2009-09-03 11:20:00,24.56,24.56,24.53,24.53,1600.0,24.56,24.56,24.53,24.53,1600.0
2009-09-03 11:25:00,24.53,24.54,24.5,24.5,3800.0,24.53,24.54,24.5,24.5,3800.0
2009-09-03 11:30:00,24.52,24.56,24.5,24.55,8600.0,24.52,24.56,24.5,24.55,8600.0
2009-09-03 11:35:00,24.55,24.55,24.52,24.52,3200.0,24.55,24.55,24.52,24.52,3200.0
2009-09-03 11:40:00,24.53,24.53,24.5,24.53,6200.0,24.53,24.53,24.5,24.53,6200.0
2009-09-03 11:45:00,24.52,24.53,24.51,24.53,1800.0,24.52,24.53,24.51,24.53,1800.0
2009-09-03 11:50:00,24.52,24.53,24.5,24.5,1400.0,24.52,24.53,24.5,24.5,1400.0
2009-09-03 11:55:00,24.5,24.5,24.49,24.5,1000.0,24.5,24.5,24.49,24.5,1000.0
2009-09-03 12:00:00,24.48,24.53,24.48,24.53,4000.0,24.48,24.53,24.48,24.53,4000.0
2009-09-03 12:05:00,24.54,24.55,24.52,24.55,2000.0,24.54,24.55,24.52,24.55,2000.0
2009-09-03 12:10:00,24.55,24.57,24.5,24.56,6200.0,24.55,24.57,24.5,24.56,6200.0
2009-09-03 12:15:00,24.53,24.53,24.53,24.53,1400.0,24.53,24.53,24.53,24.53,1400.0
2009-09-03 12:20:00,24.53,24.55,24.5,24.5,6800.0,24.53,24.55,24.5,24.5,6800.0
2009-09-03 12:25:00,24.5,24.5,24.49,24.49,4000.0,24.5,24.5,24.49,24.49,4000.0
2009-09-03 12:30:00,24.49,24.49,24.49,24.49,3400.0,24.49,24.49,24.49,24.49,3400.0
2009-09-03 12:35:00,24.49,24.49,24.49,24.49,200.0,24.49,24.49,24.49,24.49,200.0
2009-09-03 12:40:00,24.5,24.5,24.5,24.5,600.0,24.5,24.5,24.5,24.5,600.0
2009-09-03 12:45:00,24.5,24.5,24.49,24.49,800.0,24.5,24.5,24.49,24.49,800.0
2009-09-03 12:50:00,24.5,24.52,24.49,24.51,3400.0,24.5,24.52,24.49,24.51,3400.0
2009-09-03 12:55:00,24.5,24.51,24.48,24.48,1400.0,24.5,24.51,24.48,24.48,1400.0
2009-09-03 13:00:00,24.48,24.52,24.48,24.5,3600.0,24.48,24.52,24.48,24.5,3600.0
2009-09-03 13:05:00,24.5,24.5,24.5,24.5,400.0,24.5,24.5,24.5,24.5,400.0
2009-09-03 13:10:00,24.49,24.51,24.49,24.5,1400.0,24.49,24.51,24.49,24.5,1400.0
2009-09-03 13:15:00,24.52,24.52,24.5,24.5,1000.0,24.52,24.52,24.5,24.5,1000.0
2009-09-03 13:20:00,24.52,24.52,24.5,24.51,3200.0,24.52,24.52,24.5,24.51,3200.0
2009-09-03 13:25:00,24.51,24.54,24.51,24.51,1000.0,24.51,24.54,24.51,24.51,1000.0
2009-09-03 13:30:00,24.51,24.52,24.51,24.51,1000.0,24.51,24.52,24.51,24.51,1000.0
2009-09-03 13:35:00,24.51,24.53,24.49,24.49,4200.0,24.51,24.53,24.49,24.49,4200.0
2009-09-03 13:40:00,24.49,24.5,24.49,24.5,2400.0,24.49,24.5,24.49,24.5,2400.0
2009-09-03 13:45:00,24.5,24.5,24.5,24.5,2200.0,24.5,24.5,24.5,24.5,2200.0
2009-09-03 13:50:00,24.5,24.5,24.5,24.5,3200.0,24.5,24.5,24.5,24.5,3200.0
2009-09-03 13:55:00,24.5,24.5,24.47,24.5,16800.0,24.5,24.5,24.47,24.5,16800.0
2009-09-03 14:00:00,24.5,24.5,24.5,24.5,7000.0,24.5,24.5,24.5,24.5,7000.0
2009-09-03 14:05:00,24.5,24.5,24.49,24.49,1800.0,24.5,24.5,24.49,24.49,1800.0
2009-09-03 14:10:00,24.47,24.48,24.47,24.48,2600.0,24.47,24.48,24.47,24.48,2600.0
2009-09-03 14:15:00,24.47,24.47,24.47,24.47,600.0,24.47,24.47,24.47,24.47,600.0
2009-09-03 14:20:00,24.48,24.5,24.45,24.5,3800.0,24.48,24.5,24.45,24.5,3800.0
2009-09-03 14:25:00,24.49,24.54,24.49,24.51,39400.0,24.49,24.54,24.49,24.51,39400.0
2009-09-03 14:30:00,24.51,24.53,24.5,24.52,2800.0,24.51,24.53,24.5,24.52,2800.0
2009-09-03 14:35:00,24.51,24.54,24.5,24.54,3200.0,24.51,24.54,24.5,24.54,3200.0
2009-09-03 14:40:00,24.54,24.54,24.53,24.53,3000.0,24.54,24.54,24.53,24.53,3000.0
2009-09-03 14:45:00,24.52,24.53,24.5,24.53,2000.0,24.52,24.53,24.5,24.53,2000.0
2009-09-03 14:50:00,24.52,24.52,24.5,24.52,1000.0,24.52,24.52,24.5,24.52,1000.0
2009-09-03 14:55:00,24.51,24.53,24.51,24.52,3200.0,24.51,24.53,24.51,24.52,3200.0
2009-09-03 15:00:00,24.53,24.58,24.53,24.57,4600.0,24.53,24.58,24.53,24.57,4600.0
2009-09-03 15:05:00,24.55,24.58,24.55,24.57,2200.0,24.55,24.58,24.55,24.57,2200.0
2009-09-03 15:10:00,24.57,24.59,24.57,24.59,3400.0,24.57,24.59,24.57,24.59,3400.0
2009-09-03 15:15:00,24.59,24.61,24.59,24.61,1200.0,24.59,24.61,24.59,24.61,1200.0
2009-09-03 15:20:00,24.61,24.63,24.61,24.62,3800.0,24.61,24.63,24.61,24.62,3800.0
2009-09-03 15:25:00,24.63,24.63,24.61,24.62,6600.0,24.63,24.63,24.61,24.62,6600.0
2009-09-03 15:30:00,24.63,24.72,24.63,24.67,11000.0,24.63,24.72,24.63,24.67,11000.0
2009-09-03 15:35:00,24.69,24.69,24.68,24.69,6400.0,24.69,24.69,24.68,24.69,6400.0
2009-09-03 15:40:00,24.69,24.69,24.67,24.67,5800.0,24.69,24.69,24.67,24.67,5800.0
2009-09-03 15:45:00,24.67,24.68,24.67,24.68,1000.0,24.67,24.68,24.67,24.68,1000.0
2009-09-03 15:50:00,24.68,24.71,24.68,24.69,6000.0,24.68,24.71,24.68,24.69,6000.0
2009-09-03 15:55:00,24.7,24.75,24.69,24.69,12400.0,24.7,24.75,24.69,24.69,12400.0
2009-09-04 09:30:00,24.71,24.71,24.55,24.71,12200.0,24.71,24.71,24.55,24.71,12200.0
2009-09-04 09:35:00,24.67,24.67,24.67,24.67,600.0,24.67,24.67,24.67,24.67,600.0
2009-09-04 09:40:00,24.71,24.83,24.71,24.81,7400.0,24.71,24.83,24.71,24.81,7400.0
2009-09-04 09:45:00,24.81,24.82,24.79,24.8,3000.0,24.81,24.82,24.79,24.8,3000.0
2009-09-04 09:50:00,24.75,24.79,24.75,24.79,2800.0,24.75,24.79,24.75,24.79,2800.0
2009-09-04 09:55:00,24.81,24.86,24.79,24.82,2000.0,24.81,24.86,24.79,24.82,2000.0
2009-09-04 10:00:00,24.83,24.84,24.81,24.84,1800.0,24.83,24.84,24.81,24.84,1800.0
2009-09-04 10:05:00,24.84,24.84,24.84,24.84,800.0,24.84,24.84,24.84,24.84,800.0
2009-09-04 10:10:00,24.83,24.85,24.83,24.83,600.0,24.83,24.85,24.83,24.83,600.0
2009-09-04 10:15:00,24.84,24.85,24.84,24.85,1400.0,24.84,24.85,24.84,24.85,1400.0
2009-09-04 10:20:00,24.86,24.9,24.86,24.9,2400.0,24.86,24.9,24.86,24.9,2400.0
2009-09-04 10:25:00,24.91,24.91,24.91,24.91,2600.0,24.91,24.91,24.91,24.91,2600.0
2009-09-04 10:30:00,24.91,24.91,24.91,24.91,0.0,24.91,24.91,24.91,24.91,0.0
2009-09-04 10:35:00,24.88,24.88,24.88,24.88,1200.0,24.88,24.88,24.88,24.88,1200.0
2009-09-04 10:40:00,24.88,24.88,24.82,24.82,3000.0,24.88,24.88,24.82,24.82,3000.0
2009-09-04 10:45:00,24.8,24.8,24.8,24.8,400.0,24.8,24.8,24.8,24.8,400.0
2009-09-04 10:50:00,24.83,24.86,24.83,24.84,1800.0,24.83,24.86,24.83,24.84,1800.0
2009-09-04 10:55:00,24.86,24.86,24.86,24.86,400.0,24.86,24.86,24.86,24.86,400.0
2009-09-04 11:00:00,24.86,24.86,24.86,24.86,1600.0,24.86,24.86,24.86,24.86,1600.0
2009-09-04 11:05:00,24.83,24.83,24.81,24.81,600.0,24.83,24.83,24.81,24.81,600.0
2009-09-04 11:10:00,24.81,24.81,24.81,24.81,0.0,24.81,24.81,24.81,24.81,0.0
2009-09-04 11:15:00,24.83,24.84,24.8,24.8,2400.0,24.83,24.84,24.8,24.8,2400.0
2009-09-04 11:20:00,24.8,24.8,24.8,24.8,0.0,24.8,24.8,24.8,24.8,0.0
2009-09-04 11:25:00,24.8,24.86,24.8,24.86,1800.0,24.8,24.86,24.8,24.86,1800.0
2009-09-04 11:30:00,24.86,24.87,24.86,24.87,1000.0,24.86,24.87,24.86,24.87,1000.0
2009-09-04 11:35:00,24.89,24.93,24.89,24.93,1400.0,24.89,24.93,24.89,24.93,1400.0
2009-09-04 11:40:00,24.93,24.95,24.93,24.95,2000.0,24.93,24.95,24.93,24.95,2000.0
2009-09-04 11:45:00,24.94,24.94,24.93,24.93,400.0,24.94,24.94,24.93,24.93,400.0
2009-09-04 11:50:00,24.95,24.95,24.94,24.95,2400.0,24.95,24.95,24.94,24.95,2400.0
2009-09-04 11:55:00,24.95,24.98,24.95,24.98,2000.0,24.95,24.98,24.95,24.98,2000.0
2009-09-04 12:00:00,25.0,25.02,25.0,25.02,3000.0,25.0,25.02,25.0,25.02,3000.0
2009-09-04 12:05:00,25.02,25.13,25.02,25.11,4800.0,25.02,25.13,25.02,25.11,4800.0
2009-09-04 12:10:00,25.12,25.12,25.1,25.1,1400.0,25.12,25.12,25.1,25.1,1400.0
2009-09-04 12:15:00,25.1,25.12,25.06,25.06,1200.0,25.1,25.12,25.06,25.06,1200.0
2009-09-04 12:20:00,25.06,25.06,25.05,25.06,1400.0,25.06,25.06,25.05,25.06,1400.0
2009-09-04 12:25:00,25.07,25.07,25.07,25.07,200.0,25.07,25.07,25.07,25.07,200.0
2009-09-04 12:30:00,25.06,25.06,25.01,25.02,2600.0,25.06,25.06,25.01,25.02,2600.0
2009-09-04 12:35:00,25.04,25.04,25.01,25.01,1000.0,25.04,25.04,25.01,25.01,1000.0
2009-09-04 12:40:00,25.01,25.01,25.01,25.01,0.0,25.01,25.01,25.01,25.01,0.0
2009-09-04 12:45:00,25.02,25.04,25.02,25.03,1400.0,25.02,25.04,25.02,25.03,1400.0
2009-09-04 12:50:00,25.05,25.05,25.04,25.05,2400.0,25.05,25.05,25.04,25.05,2400.0
2009-09-04 12:55:00,25.05,25.05,25.05,25.05,600.0,25.05,25.05,25.05,25.05,600.0
2009-09-04 13:00:00,25.05,25.05,25.05,25.05,600.0,25.05,25.05,25.05,25.05,600.0
2009-09-04 13:05:00,25.07,25.07,25.07,25.07,200.0,25.07,25.07,25.07,25.07,200.0
2009-09-04 13:10:00,25.07,25.07,25.07,25.07,200.0,25.07,25.07,25.07,25.07,200.0
2009-09-04 13:15:00,25.06,25.09,25.06,25.09,1600.0,25.06,25.09,25.06,25.09,1600.0
2009-09-04 13:20:00,25.08,25.15,25.08,25.15,2000.0,25.08,25.15,25.08,25.15,2000.0
2009-09-04 13:25:00,25.13,25.15,25.13,25.15,600.0,25.13,25.15,25.13,25.15,600.0
2009-09-04 13:30:00,25.15,25.15,25.15,25.15,0.0,25.15,25.15,25.15,25.15,0.0
2009-09-04 13:35:00,25.13,25.14,25.13,25.13,800.0,25.13,25.14,25.13,25.13,800.0
2009-09-04 13:40:00,25.11,25.11,25.11,25.11,200.0,25.11,25.11,25.11,25.11,200.0
2009-09-04 13:45:00,25.11,25.11,25.09,25.09,600.0,25.11,25.11,25.09,25.09,600.0
2009-09-04 13:50:00,25.07,25.08,25.06,25.06,2000.0,25.07,25.08,25.06,25.06,2000.0
2009-09-04 13:55:00,25.06,25.06,25.06,25.06,0.0,25.06,25.06,25.06,25.06,0.0
2009-09-04 14:00:00,25.07,25.07,25.06,25.07,1000.0,25.07,25.07,25.06,25.07,1000.0
2009-09-04 14:05:00,25.06,25.06,25.0,25.0,3000.0,25.06,25.06,25.0,25.0,3000.0
2009-09-04 14:10:00,24.95,24.97,24.95,24.97,800.0,24.95,24.97,24.95,24.97,800.0
2009-09-04 14:15:00,24.98,24.98,24.97,24.97,1200.0,24.98,24.98,24.97,24.97,1200.0
2009-09-04 14:20:00,24.98,24.98,24.97,24.97,2000.0,24.98,24.98,24.97,24.97,2000.0
2009-09-04 14:25:00,24.97,24.97,24.97,24.97,1200.0,24.97,24.97,24.97,24.97,1200.0
2009-09-04 14:30:00,24.94,24.95,24.94,24.94,1800.0,24.94,24.95,24.94,24.94,1800.0
2009-09-04 14:35:00,24.93,24.93,24.93,24.93,600.0,24.93,24.93,24.93,24.93,600.0
2009-09-04 14:40:00,24.92,24.93,24.92,24.93,2200.0,24.92,24.93,24.92,24.93,2200.0
2009-09-04 14:45:00,24.93,24.95,24.93,24.95,1200.0,24.93,24.95,24.93,24.95,1200.0
2009-09-04 14:50:00,24.94,24.96,24.94,24.96,1000.0,24.94,24.96,24.94,24.96,1000.0
2009-09-04 14:55:00,24.96,24.97,24.96,24.97,600.0,24.96,24.97,24.96,24.97,600.0
2009-09-04 15:00:00,24.97,25.01,24.97,25.0,1800.0,24.97,25.01,24.97,25.0,1800.0
2009-09-04 15:05:00,25.01,25.02,25.0,25.0,5200.0,25.01,25.02,25.0,25.0,5200.0
2009-09-04 15:10:00,25.0,25.01,25.0,25.0,2800.0,25.0,25.01,25.0,25.0,2800.0
2009-09-04 15:15:00,25.0,25.01,25.0,25.01,1000.0,25.0,25.01,25.0,25.01,1000.0
2009-09-04 15:20:00,25.02,25.03,25.02,25.02,1600.0,25.02,25.03,25.02,25.02,1600.0
2009-09-04 15:25:00,25.02,25.02,25.0,25.0,1200.0,25.02,25.02,25.0,25.0,1200.0
2009-09-04 15:30:00,25.01,25.04,25.0,25.0,3200.0,25.01,25.04,25.0,25.0,3200.0
2009-09-04 15:35:00,25.01,25.05,25.01,25.02,2800.0,25.01,25.05,25.01,25.02,2800.0
2009-09-04 15:40:00,25.02,25.05,25.01,25.05,2000.0,25.02,25.05,25.01,25.05,2000.0
2009-09-04 15:45:00,25.01,25.04,25.01,25.04,1800.0,25.01,25.04,25.01,25.04,1800.0
2009-09-04 15:50:00,25.03,25.08,25.03,25.07,3400.0,25.03,25.08,25.03,25.07,3400.0
2009-09-04 15:55:00,25.07,25.08,25.04,25.05,6600.0,25.07,25.08,25.04,25.05,6600.0
2009-09-08 09:30:00,25.02,25.14,25.02,25.06,11000.0,25.02,25.14,25.02,25.06,11000.0
2009-09-08 09:35:00,25.0,25.0,24.93,24.93,2800.0,25.0,25.0,24.93,24.93,2800.0
2009-09-08 09:40:00,24.93,24.93,24.78,24.78,2400.0,24.93,24.93,24.78,24.78,2400.0
2009-09-08 09:45:00,24.74,24.86,24.68,24.85,11000.0,24.74,24.86,24.68,24.85,11000.0
2009-09-08 09:50:00,24.84,24.93,24.84,24.91,7000.0,24.84,24.93,24.84,24.91,7000.0
2009-09-08 09:55:00,24.92,24.92,24.87,24.91,2000.0,24.92,24.92,24.87,24.91,2000.0
2009-09-08 10:00:00,24.94,25.01,24.92,25.01,2800.0,24.94,25.01,24.92,25.01,2800.0
2009-09-08 10:05:00,25.03,25.04,25.02,25.04,1200.0,25.03,25.04,25.02,25.04,1200.0
2009-09-08 10:10:00,25.03,25.09,25.03,25.07,2200.0,25.03,25.09,25.03,25.07,2200.0
2009-09-08 10:15:00,25.05,25.09,25.03,25.09,1800.0,25.05,25.09,25.03,25.09,1800.0
2009-09-08 10:20:00,25.09,25.13,25.08,25.13,2000.0,25.09,25.13,25.08,25.13,2000.0
2009-09-08 10:25:00,25.11,25.18,25.11,25.13,8200.0,25.11,25.18,25.11,25.13,8200.0
2009-09-08 10:30:00,25.12,25.18,25.12,25.16,5800.0,25.12,25.18,25.12,25.16,5800.0
2009-09-08 10:35:00,25.15,25.15,25.07,25.1,3000.0,25.15,25.15,25.07,25.1,3000.0
2009-09-08 10:40:00,25.06,25.11,25.06,25.07,3800.0,25.06,25.11,25.06,25.07,3800.0
2009-09-08 10:45:00,25.09,25.11,25.06,25.1,2600.0,25.09,25.11,25.06,25.1,2600.0
2009-09-08 10:50:00,25.07,25.12,25.07,25.11,2800.0,25.07,25.12,25.07,25.11,2800.0
2009-09-08 10:55:00,25.13,25.13,25.04,25.08,3800.0,25.13,25.13,25.04,25.08,3800.0
2009-09-08 11:00:00,25.1,25.1,25.07,25.07,1800.0,25.1,25.1,25.07,25.07,1800.0
2009-09-08 11:05:00,25.08,25.12,25.08,25.12,1800.0,25.08,25.12,25.08,25.12,1800.0
2009-09-08 11:10:00,25.11,25.11,25.08,25.08,1400.0,25.11,25.11,25.08,25.08,1400.0
2009-09-08 11:15:00,25.08,25.1,25.08,25.09,2000.0,25.08,25.1,25.08,25.09,2000.0
2009-09-08 11:20:00,25.09,25.13,25.09,25.13,2000.0,25.09,25.13,25.09,25.13,2000.0
2009-09-08 11:25:00,25.13,25.15,25.13,25.13,1600.0,25.13,25.15,25.13,25.13,1600.0
2009-09-08 11:30:00,25.13,25.13,25.13,25.13,0.0,25.13,25.13,25.13,25.13,0.0
2009-09-08 11:35:00,25.12,25.13,25.1,25.1,3200.0,25.12,25.13,25.1,25.1,3200.0
2009-09-08 11:40:00,25.1,25.1,25.04,25.05,2800.0,25.1,25.1,25.04,25.05,2800.0
2009-09-08 11:45:00,25.03,25.03,25.03,25.03,1000.0,25.03,25.03,25.03,25.03,1000.0
2009-09-08 11:50:00,25.03,25.03,25.0,25.02,1400.0,25.03,25.03,25.0,25.02,1400.0
2009-09-08 11:55:00,25.02,25.02,24.98,24.98,3200.0,25.02,25.02,24.98,24.98,3200.0
2009-09-08 12:00:00,24.99,24.99,24.99,24.99,1400.0,24.99,24.99,24.99,24.99,1400.0
2009-09-08 12:05:00,24.99,25.01,24.99,25.01,600.0,24.99,25.01,24.99,25.01,600.0
2009-09-08 12:10:00,25.03,25.03,25.0,25.0,600.0,25.03,25.03,25.0,25.0,600.0
2009-09-08 12:15:00,25.0,25.0,25.0,25.0,0.0,25.0,25.0,25.0,25.0,0.0
2009-09-08 12:20:00,25.0,25.0,25.0,25.0,0.0,25.0,25.0,25.0,25.0,0.0
2009-09-08 12:25:00,25.0,25.0,25.0,25.0,0.0,25.0,25.0,25.0,25.0,0.0
2009-09-08 12:30:00,25.0,25.0,25.0,25.0,0.0,25.0,25.0,25.0,25.0,0.0
2009-09-08 12:35:00,25.0,25.0,25.0,25.0,0.0,25.0,25.0,25.0,25.0,0.0
2009-09-08 12:40:00,25.04,25.04,25.04,25.04,200.0,25.04,25.04,25.04,25.04,200.0
2009-09-08 12:45:00,25.03,25.03,25.03,25.03,200.0,25.03,25.03,25.03,25.03,200.0
2009-09-08 12:50:00,25.03,25.03,25.03,25.03,200.0,25.03,25.03,25.03,25.03,200.0
2009-09-08 12:55:00,25.02,25.03,25.02,25.03,400.0,25.02,25.03,25.02,25.03,400.0
2009-09-08 13:00:00,25.0,25.02,25.0,25.02,1000.0,25.0,25.02,25.0,25.02,1000.0
2009-09-08 13:05:00,25.0,25.0,25.0,25.0,600.0,25.0,25.0,25.0,25.0,600.0
2009-09-08 13:10:00,25.0,25.0,24.93,24.93,1200.0,25.0,25.0,24.93,24.93,1200.0
2009-09-08 13:15:00,24.95,24.96,24.95,24.96,1800.0,24.95,24.96,24.95,24.96,1800.0
2009-09-08 13:20:00,24.97,24.98,24.97,24.98,4000.0,24.97,24.98,24.97,24.98,4000.0
2009-09-08 13:25:00,24.97,24.97,24.93,24.93,3400.0,24.97,24.97,24.93,24.93,3400.0
2009-09-08 13:30:00,24.94,24.96,24.93,24.95,4000.0,24.94,24.96,24.93,24.95,4000.0
2009-09-08 13:35:00,24.95,24.96,24.93,24.93,2600.0,24.95,24.96,24.93,24.93,2600.0
2009-09-08 13:40:00,24.93,24.93,24.93,24.93,3200.0,24.93,24.93,24.93,24.93,3200.0
2009-09-08 13:45:00,24.93,24.93,24.93,24.93,400.0,24.93,24.93,24.93,24.93,400.0
2009-09-08 13:50:00,24.94,25.01,24.93,25.01,3200.0,24.94,25.01,24.93,25.01,3200.0
2009-09-08 13:55:00,25.0,25.02,25.0,25.02,1200.0,25.0,25.02,25.0,25.02,1200.0
2009-09-08 14:00:00,25.02,25.02,24.96,24.96,3400.0,25.02,25.02,24.96,24.96,3400.0
2009-09-08 14:05:00,24.95,24.96,24.95,24.96,1200.0,24.95,24.96,24.95,24.96,1200.0
2009-09-08 14:10:00,24.96,24.96,24.96,24.96,400.0,24.96,24.96,24.96,24.96,400.0
2009-09-08 14:15:00,24.98,25.0,24.98,24.98,4800.0,24.98,25.0,24.98,24.98,4800.0
2009-09-08 14:20:00,24.96,24.96,24.95,24.96,3400.0,24.96,24.96,24.95,24.96,3400.0
2009-09-08 14:25:00,24.96,24.99,24.96,24.98,1400.0,24.96,24.99,24.96,24.98,1400.0
2009-09-08 14:30:00,25.0,25.01,24.99,25.0,1400.0,25.0,25.01,24.99,25.0,1400.0
2009-09-08 14:35:00,25.0,25.0,24.99,24.99,2600.0,25.0,25.0,24.99,24.99,2600.0
2009-09-08 14:40:00,25.01,25.01,25.0,25.01,800.0,25.01,25.01,25.0,25.01,800.0
2009-09-08 14:45:00,25.02,25.04,25.02,25.03,800.0,25.02,25.04,25.02,25.03,800.0
2009-09-08 14:50:00,25.03,25.03,25.02,25.02,1600.0,25.03,25.03,25.02,25.02,1600.0
2009-09-08 14:55:00,25.02,25.02,24.99,25.0,2200.0,25.02,25.02,24.99,25.0,2200.0
2009-09-08 15:00:00,24.97,25.0,24.97,25.0,2400.0,24.97,25.0,24.97,25.0,2400.0
2009-09-08 15:05:00,24.99,24.99,24.95,24.96,2800.0,24.99,24.99,24.95,24.96,2800.0
2009-09-08 15:10:00,24.98,25.0,24.98,25.0,1600.0,24.98,25.0,24.98,25.0,1600.0
2009-09-08 15:15:00,24.99,25.0,24.99,25.0,1000.0,24.99,25.0,24.99,25.0,1000.0
2009-09-08 15:20:00,25.0,25.03,25.0,25.03,2400.0,25.0,25.03,25.0,25.03,2400.0
2009-09-08 15:25:00,25.02,25.03,25.02,25.02,1000.0,25.02,25.03,25.02,25.02,1000.0
2009-09-08 15:30:00,25.02,25.02,25.01,25.02,6200.0,25.02,25.02,25.01,25.02,6200.0
2009-09-08 15:35:00,25.02,25.02,25.02,25.02,2400.0,25.02,25.02,25.02,25.02,2400.0
2009-09-08 15:40:00,25.02,25.02,25.0,25.0,12000.0,25.02,25.02,25.0,25.0,12000.0
2009-09-08 15:45:00,25.0,25.02,25.0,25.01,6600.0,25.0,25.02,25.0,25.01,6600.0
2009-09-08 15:50:00,25.01,25.03,25.0,25.0,6400.0,25.01,25.03,25.0,25.0,6400.0
2009-09-08 15:55:00,25.02,25.06,25.01,25.06,12600.0,25.02,25.06,25.01,25.06,12600.0
2009-09-09 09:30:00,24.98,25.28,24.98,25.27,5400.0,24.98,25.28,24.98,25.27,5400.0
2009-09-09 09:35:00,25.27,25.32,25.2,25.24,14400.0,25.27,25.32,25.2,25.24,14400.0
2009-09-09 09:40:00,25.27,25.36,25.23,25.31,7800.0,25.27,25.36,25.23,25.31,7800.0
2009-09-09 09:45:00,25.35,25.38,25.35,25.35,4200.0,25.35,25.38,25.35,25.35,4200.0
2009-09-09 09:50:00,25.39,25.45,25.39,25.45,1400.0,25.39,25.45,25.39,25.45,1400.0
2009-09-09 09:55:00,25.43,25.55,25.43,25.55,12600.0,25.43,25.55,25.43,25.55,12600.0
2009-09-09 10:00:00,25.53,25.54,25.53,25.53,2800.0,25.53,25.54,25.53,25.53,2800.0
2009-09-09 10:05:00,25.53,25.54,25.48,25.48,3600.0,25.53,25.54,25.48,25.48,3600.0
2009-09-09 10:10:00,25.48,25.5,25.48,25.5,1400.0,25.48,25.5,25.48,25.5,1400.0
2009-09-09 10:15:00,25.5,25.58,25.5,25.58,4400.0,25.5,25.58,25.5,25.58,4400.0
2009-09-09 10:20:00,25.58,25.59,25.58,25.59,2600.0,25.58,25.59,25.58,25.59,2600.0
2009-09-09 10:25:00,25.59,25.66,25.58,25.63,9400.0,25.59,25.66,25.58,25.63,9400.0
2009-09-09 10:30:00,25.61,25.61,25.56,25.58,1600.0,25.61,25.61,25.56,25.58,1600.0
2009-09-09 10:35:00,25.58,25.62,25.57,25.62,2600.0,25.58,25.62,25.57,25.62,2600.0
2009-09-09 10:40:00,25.63,25.68,25.63,25.68,4600.0,25.63,25.68,25.63,25.68,4600.0
2009-09-09 10:45:00,25.68,25.76,25.67,25.76,2600.0,25.68,25.76,25.67,25.76,2600.0
2009-09-09 10:50:00,25.75,25.78,25.72,25.77,8200.0,25.75,25.78,25.72,25.77,8200.0
2009-09-09 10:55:00,25.77,25.82,25.74,25.75,9000.0,25.77,25.82,25.74,25.75,9000.0
2009-09-09 11:00:00,25.75,25.82,25.75,25.81,4000.0,25.75,25.82,25.75,25.81,4000.0
2009-09-09 11:05:00,25.82,25.9,25.8,25.85,25400.0,25.82,25.9,25.8,25.85,25400.0
2009-09-09 11:10:00,25.85,25.85,25.78,25.8,3800.0,25.85,25.85,25.78,25.8,3800.0
2009-09-09 11:15:00,25.78,25.85,25.78,25.85,2400.0,25.78,25.85,25.78,25.85,2400.0
2009-09-09 11:20:00,25.86,25.9,25.86,25.89,2600.0,25.86,25.9,25.86,25.89,2600.0
2009-09-09 11:25:00,25.89,25.93,25.88,25.88,1600.0,25.89,25.93,25.88,25.88,1600.0
2009-09-09 11:30:00,25.91,25.95,25.9,25.95,3000.0,25.91,25.95,25.9,25.95,3000.0
2009-09-09 11:35:00,25.95,25.95,25.9,25.9,6400.0,25.95,25.95,25.9,25.9,6400.0
2009-09-09 11:40:00,25.89,25.91,25.87,25.9,2000.0,25.89,25.91,25.87,25.9,2000.0
2009-09-09 11:45:00,25.88,25.91,25.88,25.89,2000.0,25.88,25.91,25.88,25.89,2000.0
2009-09-09 11:50:00,25.89,25.98,25.89,25.98,11400.0,25.89,25.98,25.89,25.98,11400.0
2009-09-09 11:55:00,25.96,25.99,25.96,25.99,1800.0,25.96,25.99,25.96,25.99,1800.0
2009-09-09 12:00:00,25.99,26.0,25.98,25.98,1000.0,25.99,26.0,25.98,25.98,1000.0
2009-09-09 12:05:00,25.96,25.96,25.93,25.93,1600.0,25.96,25.96,25.93,25.93,1600.0
2009-09-09 12:10:00,25.92,25.92,25.9,25.9,400.0,25.92,25.92,25.9,25.9,400.0
2009-09-09 12:15:00,25.9,25.9,25.9,25.9,200.0,25.9,25.9,25.9,25.9,200.0
2009-09-09 12:20:00,25.9,25.91,25.9,25.91,2000.0,25.9,25.91,25.9,25.91,2000.0
2009-09-09 12:25:00,25.92,25.92,25.92,25.92,1200.0,25.92,25.92,25.92,25.92,1200.0
2009-09-09 12:30:00,25.92,25.92,25.9,25.9,1200.0,25.92,25.92,25.9,25.9,1200.0
2009-09-09 12:35:00,25.9,25.9,25.9,25.9,600.0,25.9,25.9,25.9,25.9,600.0
2009-09-09 12:40:00,25.9,25.9,25.88,25.88,400.0,25.9,25.9,25.88,25.88,400.0
2009-09-09 12:45:00,25.86,25.86,25.84,25.84,5400.0,25.86,25.86,25.84,25.84,5400.0
2009-09-09 12:50:00,25.84,25.84,25.83,25.83,600.0,25.84,25.84,25.83,25.83,600.0
2009-09-09 12:55:00,25.84,25.85,25.84,25.85,600.0,25.84,25.85,25.84,25.85,600.0
2009-09-09 13:00:00,25.85,25.85,25.82,25.84,2200.0,25.85,25.85,25.82,25.84,2200.0
2009-09-09 13:05:00,25.85,25.85,25.85,25.85,600.0,25.85,25.85,25.85,25.85,600.0
2009-09-09 13:10:00,25.85,25.87,25.85,25.86,2000.0,25.85,25.87,25.85,25.86,2000.0
2009-09-09 13:15:00,25.86,25.95,25.86,25.95,1200.0,25.86,25.95,25.86,25.95,1200.0
2009-09-09 13:20:00,25.93,25.94,25.93,25.93,1600.0,25.93,25.94,25.93,25.93,1600.0
2009-09-09 13:25:00,25.93,25.93,25.93,25.93,1400.0,25.93,25.93,25.93,25.93,1400.0
2009-09-09 13:30:00,25.91,25.93,25.91,25.92,2800.0,25.91,25.93,25.91,25.92,2800.0
2009-09-09 13:35:00,25.93,25.93,25.91,25.93,1200.0,25.93,25.93,25.91,25.93,1200.0
2009-09-09 13:40:00,25.92,25.93,25.92,25.92,1200.0,25.92,25.93,25.92,25.92,1200.0
2009-09-09 13:45:00,25.91,25.91,25.89,25.89,1600.0,25.91,25.91,25.89,25.89,1600.0
2009-09-09 13:50:00,25.9,25.9,25.87,25.87,1200.0,25.9,25.9,25.87,25.87,1200.0
2009-09-09 13:55:00,25.87,25.87,25.87,25.87,200.0,25.87,25.87,25.87,25.87,200.0
2009-09-09 14:00:00,25.85,25.85,25.85,25.85,800.0,25.85,25.85,25.85,25.85,800.0
2009-09-09 14:05:00,25.83,25.83,25.78,25.78,1000.0,25.83,25.83,25.78,25.78,1000.0
2009-09-09 14:10:00,25.76,25.76,25.75,25.75,800.0,25.76,25.76,25.75,25.75,800.0
2009-09-09 14:15:00,25.75,25.75,25.71,25.71,2200.0,25.75,25.75,25.71,25.71,2200.0
2009-09-09 14:20:00,25.71,25.71,25.68,25.68,5200.0,25.71,25.71,25.68,25.68,5200.0
2009-09-09 14:25:00,25.68,25.7,25.68,25.68,1400.0,25.68,25.7,25.68,25.68,1400.0
2009-09-09 14:30:00,25.7,25.72,25.7,25.71,3200.0,25.7,25.72,25.7,25.71,3200.0
2009-09-09 14:35:00,25.71,25.71,25.69,25.69,800.0,25.71,25.71,25.69,25.69,800.0
2009-09-09 14:40:00,25.69,25.69,25.65,25.65,2000.0,25.69,25.69,25.65,25.65,2000.0
2009-09-09 14:45:00,25.67,25.67,25.65,25.66,2000.0,25.67,25.67,25.65,25.66,2000.0
2009-09-09 14:50:00,25.65,25.65,25.63,25.63,4600.0,25.65,25.65,25.63,25.63,4600.0
2009-09-09 14:55:00,25.62,25.68,25.62,25.68,4000.0,25.62,25.68,25.62,25.68,4000.0
2009-09-09 15:00:00,25.67,25.68,25.67,25.67,3600.0,25.67,25.68,25.67,25.67,3600.0
2009-09-09 15:05:00,25.67,25.67,25.67,25.67,800.0,25.67,25.67,25.67,25.67,800.0
2009-09-09 15:10:00,25.68,25.72,25.68,25.71,2600.0,25.68,25.72,25.68,25.71,2600.0
2009-09-09 15:15:00,25.7,25.7,25.68,25.68,800.0,25.7,25.7,25.68,25.68,800.0
2009-09-09 15:20:00,25.67,25.67,25.66,25.67,2200.0,25.67,25.67,25.66,25.67,2200.0
2009-09-09 15:25:00,25.71,25.72,25.68,25.68,1800.0,25.71,25.72,25.68,25.68,1800.0
2009-09-09 15:30:00,25.68,25.68,25.62,25.64,2400.0,25.68,25.68,25.62,25.64,2400.0
2009-09-09 15:35:00,25.62,25.63,25.62,25.63,4200.0,25.62,25.63,25.62,25.63,4200.0
2009-09-09 15:40:00,25.64,25.66,25.64,25.64,8000.0,25.64,25.66,25.64,25.64,8000.0
2009-09-09 15:45:00,25.63,25.68,25.63,25.66,2400.0,25.63,25.68,25.63,25.66,2400.0
2009-09-09 15:50:00,25.68,25.68,25.67,25.67,3400.0,25.68,25.68,25.67,25.67,3400.0
2009-09-09 15:55:00,25.67,25.67,25.61,25.64,10800.0,25.67,25.67,25.61,25.64,10800.0
2009-09-10 09:30:00,25.72,25.72,25.54,25.68,3800.0,25.72,25.72,25.54,25.68,3800.0
2009-09-10 09:35:00,25.59,25.65,25.46,25.46,2600.0,25.59,25.65,25.46,25.46,2600.0
2009-09-10 09:40:00,25.53,25.59,25.53,25.55,1000.0,25.53,25.59,25.53,25.55,1000.0
2009-09-10 09:45:00,25.51,25.64,25.51,25.55,4600.0,25.51,25.64,25.51,25.55,4600.0
2009-09-10 09:50:00,25.61,25.65,25.61,25.65,1000.0,25.61,25.65,25.61,25.65,1000.0
2009-09-10 09:55:00,25.65,25.68,25.61,25.64,1400.0,25.65,25.68,25.61,25.64,1400.0
2009-09-10 10:00:00,25.68,25.74,25.68,25.72,1000.0,25.68,25.74,25.68,25.72,1000.0
2009-09-10 10:05:00,25.72,25.73,25.72,25.73,800.0,25.72,25.73,25.72,25.73,800.0
2009-09-10 10:10:00,25.7,25.71,25.68,25.69,1200.0,25.7,25.71,25.68,25.69,1200.0
2009-09-10 10:15:00,25.72,25.72,25.72,25.72,800.0,25.72,25.72,25.72,25.72,800.0
2009-09-10 10:20:00,25.71,25.72,25.68,25.68,1400.0,25.71,25.72,25.68,25.68,1400.0
2009-09-10 10:25:00,25.7,25.7,25.63,25.66,3000.0,25.7,25.7,25.63,25.66,3000.0
2009-09-10 10:30:00,25.67,25.67,25.63,25.66,3000.0,25.67,25.67,25.63,25.66,3000.0
2009-09-10 10:35:00,25.66,25.66,25.64,25.64,1400.0,25.66,25.66,25.64,25.64,1400.0
2009-09-10 10:40:00,25.66,25.67,25.64,25.65,2000.0,25.66,25.67,25.64,25.65,2000.0
2009-09-10 10:45:00,25.67,25.67,25.62,25.62,3200.0,25.67,25.67,25.62,25.62,3200.0
2009-09-10 10:50:00,25.61,25.64,25.61,25.63,2600.0,25.61,25.64,25.61,25.63,2600.0
2009-09-10 10:55:00,25.63,25.66,25.62,25.63,3200.0,25.63,25.66,25.62,25.63,3200.0
2009-09-10 11:00:00,25.63,25.63,25.61,25.61,2200.0,25.63,25.63,25.61,25.61,2200.0
2009-09-10 11:05:00,25.61,25.68,25.61,25.66,2000.0,25.61,25.68,25.61,25.66,2000.0
2009-09-10 11:10:00,25.65,25.67,25.65,25.67,400.0,25.65,25.67,25.65,25.67,400.0
2009-09-10 11:15:00,25.65,25.65,25.64,25.64,2600.0,25.65,25.65,25.64,25.64,2600.0
2009-09-10 11:20:00,25.64,25.64,25.64,25.64,1200.0,25.64,25.64,25.64,25.64,1200.0
2009-09-10 11:25:00,25.64,25.64,25.63,25.63,400.0,25.64,25.64,25.63,25.63,400.0
2009-09-10 11:30:00,25.64,25.66,25.64,25.66,1600.0,25.64,25.66,25.64,25.66,1600.0
2009-09-10 11:35:00,25.67,25.67,25.66,25.66,1800.0,25.67,25.67,25.66,25.66,1800.0
2009-09-10 11:40:00,25.68,25.68,25.66,25.66,1600.0,25.68,25.68,25.66,25.66,1600.0
2009-09-10 11:45:00,25.67,25.72,25.67,25.68,3000.0,25.67,25.72,25.67,25.68,3000.0
2009-09-10 11:50:00,25.71,25.71,25.68,25.68,600.0,25.71,25.71,25.68,25.68,600.0
2009-09-10 11:55:00,25.68,25.68,25.66,25.66,600.0,25.68,25.68,25.66,25.66,600.0
2009-09-10 12:00:00,25.68,25.71,25.67,25.71,1400.0,25.68,25.71,25.67,25.71,1400.0
2009-09-10 12:05:00,25.7,25.7,25.7,25.7,400.0,25.7,25.7,25.7,25.7,400.0
2009-09-10 12:10:00,25.68,25.68,25.68,25.68,400.0,25.68,25.68,25.68,25.68,400.0
2009-09-10 12:15:00,25.69,25.69,25.65,25.65,4000.0,25.69,25.69,25.65,25.65,4000.0
2009-09-10 12:20:00,25.65,25.65,25.65,25.65,1400.0,25.65,25.65,25.65,25.65,1400.0
2009-09-10 12:25:00,25.65,25.66,25.65,25.65,3600.0,25.65,25.66,25.65,25.65,3600.0
2009-09-10 12:30:00,25.66,25.68,25.66,25.66,2800.0,25.66,25.68,25.66,25.66,2800.0
2009-09-10 12:35:00,25.68,25.68,25.67,25.67,800.0,25.68,25.68,25.67,25.67,800.0
2009-09-10 12:40:00,25.68,25.68,25.68,25.68,600.0,25.68,25.68,25.68,25.68,600.0
2009-09-10 12:45:00,25.69,25.69,25.68,25.68,800.0,25.69,25.69,25.68,25.68,800.0
2009-09-10 12:50:00,25.68,25.68,25.67,25.68,1200.0,25.68,25.68,25.67,25.68,1200.0
2009-09-10 12:55:00,25.69,25.69,25.65,25.65,400.0,25.69,25.69,25.65,25.65,400.0
2009-09-10 13:00:00,25.68,25.68,25.68,25.68,800.0,25.68,25.68,25.68,25.68,800.0
2009-09-10 13:05:00,25.66,25.71,25.66,25.68,1000.0,25.66,25.71,25.66,25.68,1000.0
2009-09-10 13:10:00,25.71,25.71,25.68,25.68,600.0,25.71,25.71,25.68,25.68,600.0
2009-09-10 13:15:00,25.7,25.7,25.7,25.7,800.0,25.7,25.7,25.7,25.7,800.0
2009-09-10 13:20:00,25.7,25.71,25.69,25.69,1600.0,25.7,25.71,25.69,25.69,1600.0
2009-09-10 13:25:00,25.71,25.71,25.68,25.69,1400.0,25.71,25.71,25.68,25.69,1400.0
2009-09-10 13:30:00,25.7,25.72,25.68,25.72,1800.0,25.7,25.72,25.68,25.72,1800.0
2009-09-10 13:35:00,25.72,25.72,25.69,25.69,600.0,25.72,25.72,25.69,25.69,600.0
2009-09-10 13:40:00,25.68,25.71,25.68,25.7,1000.0,25.68,25.71,25.68,25.7,1000.0
2009-09-10 13:45:00,25.74,25.75,25.74,25.75,600.0,25.74,25.75,25.74,25.75,600.0
2009-09-10 13:50:00,25.75,25.8,25.75,25.8,2000.0,25.75,25.8,25.75,25.8,2000.0
2009-09-10 13:55:00,25.79,25.81,25.79,25.79,3600.0,25.79,25.81,25.79,25.79,3600.0
2009-09-10 14:00:00,25.78,25.81,25.78,25.8,1800.0,25.78,25.81,25.78,25.8,1800.0
2009-09-10 14:05:00,25.81,25.83,25.8,25.81,2800.0,25.81,25.83,25.8,25.81,2800.0
2009-09-10 14:10:00,25.83,25.83,25.83,25.83,200.0,25.83,25.83,25.83,25.83,200.0
2009-09-10 14:15:00,25.82,25.82,25.81,25.82,2000.0,25.82,25.82,25.81,25.82,2000.0
2009-09-10 14:20:00,25.82,25.82,25.82,25.82,1000.0,25.82,25.82,25.82,25.82,1000.0
2009-09-10 14:25:00,25.82,25.83,25.82,25.83,1400.0,25.82,25.83,25.82,25.83,1400.0
2009-09-10 14:30:00,25.83,25.83,25.83,25.83,1000.0,25.83,25.83,25.83,25.83,1000.0
2009-09-10 14:35:00,25.83,25.84,25.83,25.84,2200.0,25.83,25.84,25.83,25.84,2200.0
2009-09-10 14:40:00,25.84,25.84,25.84,25.84,1200.0,25.84,25.84,25.84,25.84,1200.0
2009-09-10 14:45:00,25.85,25.86,25.85,25.86,3200.0,25.85,25.86,25.85,25.86,3200.0
2009-09-10 14:50:00,25.82,25.85,25.82,25.84,2000.0,25.82,25.85,25.82,25.84,2000.0
2009-09-10 14:55:00,25.84,25.84,25.82,25.82,2400.0,25.84,25.84,25.82,25.82,2400.0
2009-09-10 15:00:00,25.81,25.81,25.78,25.78,3400.0,25.81,25.81,25.78,25.78,3400.0
2009-09-10 15:05:00,25.73,25.73,25.7,25.71,3600.0,25.73,25.73,25.7,25.71,3600.0
2009-09-10 15:10:00,25.7,25.72,25.7,25.72,2000.0,25.7,25.72,25.7,25.72,2000.0
2009-09-10 15:15:00,25.72,25.75,25.72,25.75,2800.0,25.72,25.75,25.72,25.75,2800.0
2009-09-10 15:20:00,25.75,25.78,25.75,25.78,2000.0,25.75,25.78,25.75,25.78,2000.0
2009-09-10 15:25:00,25.8,25.83,25.8,25.83,2600.0,25.8,25.83,25.8,25.83,2600.0
2009-09-10 15:30:00,25.85,25.87,25.84,25.87,3200.0,25.85,25.87,25.84,25.87,3200.0
2009-09-10 15:35:00,25.89,25.9,25.89,25.9,7200.0,25.89,25.9,25.89,25.9,7200.0
2009-09-10 15:40:00,25.9,25.92,25.84,25.84,14600.0,25.9,25.92,25.84,25.84,14600.0
2009-09-10 15:45:00,25.86,25.9,25.86,25.89,5200.0,25.86,25.9,25.86,25.89,5200.0
2009-09-10 15:50:00,25.88,25.88,25.85,25.86,2400.0,25.88,25.88,25.85,25.86,2400.0
2009-09-10 15:55:00,25.86,25.9,25.86,25.9,6000.0,25.86,25.9,25.86,25.9,6000.0
2009-09-11 09:30:00,25.86,25.94,25.8,25.94,2200.0,25.86,25.94,25.8,25.94,2200.0
2009-09-11 09:35:00,25.96,25.97,25.96,25.97,1000.0,25.96,25.97,25.96,25.97,1000.0
2009-09-11 09:40:00,25.96,26.0,25.96,25.99,6000.0,25.96,26.0,25.96,25.99,6000.0
2009-09-11 09:45:00,25.97,26.15,25.97,26.15,19000.0,25.97,26.15,25.97,26.15,19000.0
2009-09-11 09:50:00,26.11,26.17,26.08,26.17,2200.0,26.11,26.17,26.08,26.17,2200.0
2009-09-11 09:55:00,26.17,26.17,26.07,26.11,3600.0,26.17,26.17,26.07,26.11,3600.0
2009-09-11 10:00:00,26.08,26.1,26.04,26.05,3200.0,26.08,26.1,26.04,26.05,3200.0
2009-09-11 10:05:00,26.06,26.1,26.05,26.09,2400.0,26.06,26.1,26.05,26.09,2400.0
2009-09-11 10:10:00,26.12,26.13,26.03,26.03,4200.0,26.12,26.13,26.03,26.03,4200.0
2009-09-11 10:15:00,26.03,26.03,26.02,26.02,1200.0,26.03,26.03,26.02,26.02,1200.0
2009-09-11 10:20:00,26.04,26.08,26.04,26.08,4000.0,26.04,26.08,26.04,26.08,4000.0
2009-09-11 10:25:00,26.05,26.05,25.97,25.97,2200.0,26.05,26.05,25.97,25.97,2200.0
2009-09-11 10:30:00,25.95,25.96,25.95,25.96,2000.0,25.95,25.96,25.95,25.96,2000.0
2009-09-11 10:35:00,25.97,25.97,25.96,25.97,4000.0,25.97,25.97,25.96,25.97,4000.0
2009-09-11 10:40:00,25.97,25.97,25.95,25.95,1600.0,25.97,25.97,25.95,25.95,1600.0
2009-09-11 10:45:00,25.92,25.92,25.88,25.92,5800.0,25.92,25.92,25.88,25.92,5800.0
2009-09-11 10:50:00,25.92,25.96,25.92,25.96,3400.0,25.92,25.96,25.92,25.96,3400.0
2009-09-11 10:55:00,25.98,26.02,25.98,26.01,2200.0,25.98,26.02,25.98,26.01,2200.0
2009-09-11 11:00:00,26.01,26.01,25.95,25.95,1800.0,26.01,26.01,25.95,25.95,1800.0
2009-09-11 11:05:00,25.97,25.99,25.95,25.99,2000.0,25.97,25.99,25.95,25.99,2000.0
2009-09-11 11:10:00,25.99,25.99,25.99,25.99,0.0,25.99,25.99,25.99,25.99,0.0
2009-09-11 11:15:00,25.99,25.99,25.99,25.99,3400.0,25.99,25.99,25.99,25.99,3400.0
2009-09-11 11:20:00,25.99,25.99,25.99,25.99,200.0,25.99,25.99,25.99,25.99,200.0
2009-09-11 11:25:00,25.99,25.99,25.99,25.99,1000.0,25.99,25.99,25.99,25.99,1000.0
2009-09-11 11:30:00,25.99,26.0,25.99,26.0,4800.0,25.99,26.0,25.99,26.0,4800.0
2009-09-11 11:35:00,25.99,26.04,25.99,26.04,2600.0,25.99,26.04,25.99,26.04,2600.0
2009-09-11 11:40:00,26.06,26.06,26.04,26.05,2000.0,26.06,26.06,26.04,26.05,2000.0
2009-09-11 11:45:00,26.07,26.07,26.07,26.07,200.0,26.07,26.07,26.07,26.07,200.0
2009-09-11 11:50:00,26.07,26.07,26.05,26.07,2200.0,26.07,26.07,26.05,26.07,2200.0
2009-09-11 11:55:00,26.07,26.07,26.05,26.05,800.0,26.07,26.07,26.05,26.05,800.0
2009-09-11 12:00:00,26.06,26.06,26.05,26.05,2000.0,26.06,26.06,26.05,26.05,2000.0
2009-09-11 12:05:00,26.05,26.05,26.05,26.05,2800.0,26.05,26.05,26.05,26.05,2800.0
2009-09-11 12:10:00,26.05,26.07,26.05,26.07,2000.0,26.05,26.07,26.05,26.07,2000.0
2009-09-11 12:15:00,26.06,26.06,26.05,26.05,600.0,26.06,26.06,26.05,26.05,600.0
2009-09-11 12:20:00,26.05,26.06,26.05,26.05,5600.0,26.05,26.06,26.05,26.05,5600.0
2009-09-11 12:25:00,26.05,26.06,26.05,26.06,1000.0,26.05,26.06,26.05,26.06,1000.0
2009-09-11 12:30:00,26.06,26.06,26.05,26.05,2000.0,26.06,26.06,26.05,26.05,2000.0
2009-09-11 12:35:00,26.05,26.07,26.05,26.06,4200.0,26.05,26.07,26.05,26.06,4200.0
2009-09-11 12:40:00,26.06,26.07,26.06,26.07,1800.0,26.06,26.07,26.06,26.07,1800.0
2009-09-11 12:45:00,26.1,26.13,26.08,26.13,3000.0,26.1,26.13,26.08,26.13,3000.0
2009-09-11 12:50:00,26.11,26.11,26.11,26.11,1000.0,26.11,26.11,26.11,26.11,1000.0
2009-09-11 12:55:00,26.1,26.11,26.1,26.11,400.0,26.1,26.11,26.1,26.11,400.0
2009-09-11 13:00:00,26.1,26.1,26.1,26.1,3600.0,26.1,26.1,26.1,26.1,3600.0
2009-09-11 13:05:00,26.1,26.1,26.1,26.1,600.0,26.1,26.1,26.1,26.1,600.0
2009-09-11 13:10:00,26.1,26.1,26.1,26.1,1200.0,26.1,26.1,26.1,26.1,1200.0
2009-09-11 13:15:00,26.1,26.14,26.1,26.14,4600.0,26.1,26.14,26.1,26.14,4600.0
2009-09-11 13:20:00,26.13,26.14,26.13,26.13,2400.0,26.13,26.14,26.13,26.13,2400.0
2009-09-11 13:25:00,26.13,26.13,26.13,26.13,200.0,26.13,26.13,26.13,26.13,200.0
2009-09-11 13:30:00,26.12,26.12,26.12,26.12,1800.0,26.12,26.12,26.12,26.12,1800.0
2009-09-11 13:35:00,26.12,26.13,26.12,26.12,2400.0,26.12,26.13,26.12,26.12,2400.0
2009-09-11 13:40:00,26.13,26.14,26.13,26.14,2400.0,26.13,26.14,26.13,26.14,2400.0
2009-09-11 13:45:00,26.14,26.14,26.14,26.14,0.0,26.14,26.14,26.14,26.14,0.0
2009-09-11 13:50:00,26.13,26.16,26.13,26.14,4800.0,26.13,26.16,26.13,26.14,4800.0
2009-09-11 13:55:00,26.14,26.15,26.13,26.13,3600.0,26.14,26.15,26.13,26.13,3600.0
2009-09-11 14:00:00,26.13,26.14,26.12,26.13,7200.0,26.13,26.14,26.12,26.13,7200.0
2009-09-11 14:05:00,26.14,26.14,26.13,26.13,1400.0,26.14,26.14,26.13,26.13,1400.0
2009-09-11 14:10:00,26.13,26.14,26.13,26.14,800.0,26.13,26.14,26.13,26.14,800.0
2009-09-11 14:15:00,26.13,26.13,26.13,26.13,400.0,26.13,26.13,26.13,26.13,400.0
2009-09-11 14:20:00,26.13,26.14,26.13,26.14,1600.0,26.13,26.14,26.13,26.14,1600.0
2009-09-11 14:25:00,26.15,26.15,26.15,26.15,1000.0,26.15,26.15,26.15,26.15,1000.0
2009-09-11 14:30:00,26.15,26.18,26.15,26.18,1600.0,26.15,26.18,26.15,26.18,1600.0
2009-09-11 14:35:00,26.2,26.2,26.18,26.18,2000.0,26.2,26.2,26.18,26.18,2000.0
2009-09-11 14:40:00,26.18,26.22,26.18,26.22,4200.0,26.18,26.22,26.18,26.22,4200.0
2009-09-11 14:45:00,26.24,26.24,26.22,26.23,4800.0,26.24,26.24,26.22,26.23,4800.0
2009-09-11 14:50:00,26.23,26.23,26.22,26.22,800.0,26.23,26.23,26.22,26.22,800.0
2009-09-11 14:55:00,26.22,26.22,26.16,26.16,4400.0,26.22,26.22,26.16,26.16,4400.0
2009-09-11 15:00:00,26.15,26.15,26.1,26.1,9400.0,26.15,26.15,26.1,26.1,9400.0
2009-09-11 15:05:00,26.1,26.1,26.1,26.1,600.0,26.1,26.1,26.1,26.1,600.0
2009-09-11 15:10:00,26.1,26.1,26.07,26.07,1400.0,26.1,26.1,26.07,26.07,1400.0
2009-09-11 15:15:00,26.06,26.07,26.06,26.06,1800.0,26.06,26.07,26.06,26.06,1800.0
2009-09-11 15:20:00,26.07,26.1,26.07,26.1,1800.0,26.07,26.1,26.07,26.1,1800.0
2009-09-11 15:25:00,26.1,26.11,26.1,26.1,2400.0,26.1,26.11,26.1,26.1,2400.0
2009-09-11 15:30:00,26.1,26.1,26.09,26.1,4000.0,26.1,26.1,26.09,26.1,4000.0
2009-09-11 15:35:00,26.1,26.1,26.09,26.09,2400.0,26.1,26.1,26.09,26.09,2400.0
2009-09-11 15:40:00,26.1,26.13,26.1,26.12,4000.0,26.1,26.13,26.1,26.12,4000.0
2009-09-11 15:45:00,26.12,26.12,26.11,26.11,3800.0,26.12,26.12,26.11,26.11,3800.0
2009-09-11 15:50:00,26.11,26.11,26.11,26.11,2000.0,26.11,26.11,26.11,26.11,2000.0
2009-09-11 15:55:00,26.1,26.1,26.06,26.09,9600.0,26.1,26.1,26.06,26.09,9600.0
2009-09-14 09:30:00,25.79,25.93,25.76,25.89,8200.0,25.79,25.93,25.76,25.89,8200.0
2009-09-14 09:35:00,25.9,26.08,25.9,26.08,1600.0,25.9,26.08,25.9,26.08,1600.0
2009-09-14 09:40:00,26.08,26.12,26.03,26.04,4600.0,26.08,26.12,26.03,26.04,4600.0
2009-09-14 09:45:00,26.07,26.13,26.07,26.11,6400.0,26.07,26.13,26.07,26.11,6400.0
2009-09-14 09:50:00,26.11,26.18,26.11,26.17,12200.0,26.11,26.18,26.11,26.17,12200.0
2009-09-14 09:55:00,26.15,26.25,26.15,26.22,3600.0,26.15,26.25,26.15,26.22,3600.0
2009-09-14 10:00:00,26.21,26.25,26.2,26.21,5800.0,26.21,26.25,26.2,26.21,5800.0
2009-09-14 10:05:00,26.22,26.22,26.14,26.14,4600.0,26.22,26.22,26.14,26.14,4600.0
2009-09-14 10:10:00,26.14,26.17,26.14,26.15,3000.0,26.14,26.17,26.14,26.15,3000.0
2009-09-14 10:15:00,26.13,26.23,26.13,26.2,2000.0,26.13,26.23,26.13,26.2,2000.0
2009-09-14 10:20:00,26.21,26.24,26.2,26.23,2000.0,26.21,26.24,26.2,26.23,2000.0
2009-09-14 10:25:00,26.23,26.24,26.23,26.24,2000.0,26.23,26.24,26.23,26.24,2000.0
2009-09-14 10:30:00,26.25,26.25,26.21,26.23,2400.0,26.25,26.25,26.21,26.23,2400.0
2009-09-14 10:35:00,26.21,26.23,26.21,26.22,1200.0,26.21,26.23,26.21,26.22,1200.0
2009-09-14 10:40:00,26.22,26.24,26.22,26.23,3800.0,26.22,26.24,26.22,26.23,3800.0
2009-09-14 10:45:00,26.23,26.34,26.23,26.34,13600.0,26.23,26.34,26.23,26.34,13600.0
2009-09-14 10:50:00,26.35,26.35,26.3,26.33,6800.0,26.35,26.35,26.3,26.33,6800.0
2009-09-14 10:55:00,26.33,26.33,26.29,26.29,2800.0,26.33,26.33,26.29,26.29,2800.0
2009-09-14 11:00:00,26.29,26.37,26.29,26.37,3600.0,26.29,26.37,26.29,26.37,3600.0
2009-09-14 11:05:00,26.36,26.38,26.36,26.37,1400.0,26.36,26.38,26.36,26.37,1400.0
2009-09-14 11:10:00,26.37,26.39,26.37,26.39,1400.0,26.37,26.39,26.37,26.39,1400.0
2009-09-14 11:15:00,26.39,26.47,26.39,26.42,6200.0,26.39,26.47,26.39,26.42,6200.0
2009-09-14 11:20:00,26.41,26.41,26.4,26.4,800.0,26.41,26.41,26.4,26.4,800.0
2009-09-14 11:25:00,26.43,26.43,26.41,26.43,600.0,26.43,26.43,26.41,26.43,600.0
2009-09-14 11:30:00,26.43,26.43,26.43,26.43,1000.0,26.43,26.43,26.43,26.43,1000.0
2009-09-14 11:35:00,26.43,26.43,26.42,26.43,1000.0,26.43,26.43,26.42,26.43,1000.0
2009-09-14 11:40:00,26.43,26.43,26.31,26.32,4400.0,26.43,26.43,26.31,26.32,4400.0
2009-09-14 11:45:00,26.33,26.33,26.33,26.33,600.0,26.33,26.33,26.33,26.33,600.0
2009-09-14 11:50:00,26.33,26.36,26.33,26.35,2000.0,26.33,26.36,26.33,26.35,2000.0
2009-09-14 11:55:00,26.39,26.39,26.36,26.36,2800.0,26.39,26.39,26.36,26.36,2800.0
2009-09-14 12:00:00,26.38,26.4,26.38,26.38,600.0,26.38,26.4,26.38,26.38,600.0
2009-09-14 12:05:00,26.38,26.39,26.37,26.37,3200.0,26.38,26.39,26.37,26.37,3200.0
2009-09-14 12:10:00,26.36,26.37,26.34,26.34,2600.0,26.36,26.37,26.34,26.34,2600.0
2009-09-14 12:15:00,26.34,26.34,26.32,26.32,1200.0,26.34,26.34,26.32,26.32,1200.0
2009-09-14 12:20:00,26.34,26.34,26.33,26.33,800.0,26.34,26.34,26.33,26.33,800.0
2009-09-14 12:25:00,26.33,26.34,26.31,26.31,2600.0,26.33,26.34,26.31,26.31,2600.0
2009-09-14 12:30:00,26.3,26.3,26.28,26.28,4600.0,26.3,26.3,26.28,26.28,4600.0
2009-09-14 12:35:00,26.29,26.29,26.28,26.29,1400.0,26.29,26.29,26.28,26.29,1400.0
2009-09-14 12:40:00,26.28,26.29,26.28,26.29,1600.0,26.28,26.29,26.28,26.29,1600.0
2009-09-14 12:45:00,26.29,26.29,26.28,26.29,7400.0,26.29,26.29,26.28,26.29,7400.0
2009-09-14 12:50:00,26.28,26.28,26.23,26.23,7400.0,26.28,26.28,26.23,26.23,7400.0
2009-09-14 12:55:00,26.25,26.25,26.25,26.25,200.0,26.25,26.25,26.25,26.25,200.0
2009-09-14 13:00:00,26.25,26.3,26.25,26.3,1000.0,26.25,26.3,26.25,26.3,1000.0
2009-09-14 13:05:00,26.3,26.33,26.3,26.33,1600.0,26.3,26.33,26.3,26.33,1600.0
2009-09-14 13:10:00,26.33,26.33,26.33,26.33,0.0,26.33,26.33,26.33,26.33,0.0
2009-09-14 13:15:00,26.34,26.34,26.33,26.33,1000.0,26.34,26.34,26.33,26.33,1000.0
2009-09-14 13:20:00,26.34,26.34,26.33,26.34,2600.0,26.34,26.34,26.33,26.34,2600.0
2009-09-14 13:25:00,26.33,26.35,26.33,26.34,1000.0,26.33,26.35,26.33,26.34,1000.0
2009-09-14 13:30:00,26.36,26.38,26.36,26.38,1000.0,26.36,26.38,26.36,26.38,1000.0
2009-09-14 13:35:00,26.4,26.4,26.4,26.4,600.0,26.4,26.4,26.4,26.4,600.0
2009-09-14 13:40:00,26.42,26.42,26.41,26.41,800.0,26.42,26.42,26.41,26.41,800.0
2009-09-14 13:45:00,26.39,26.39,26.39,26.39,600.0,26.39,26.39,26.39,26.39,600.0
2009-09-14 13:50:00,26.39,26.4,26.39,26.4,2000.0,26.39,26.4,26.39,26.4,2000.0
2009-09-14 13:55:00,26.39,26.4,26.39,26.4,5400.0,26.39,26.4,26.39,26.4,5400.0
2009-09-14 14:00:00,26.39,26.39,26.38,26.38,3000.0,26.39,26.39,26.38,26.38,3000.0
2009-09-14 14:05:00,26.39,26.39,26.39,26.39,1000.0,26.39,26.39,26.39,26.39,1000.0
2009-09-14 14:10:00,26.39,26.41,26.39,26.41,1800.0,26.39,26.41,26.39,26.41,1800.0
2009-09-14 14:15:00,26.42,26.43,26.42,26.43,2800.0,26.42,26.43,26.42,26.43,2800.0
2009-09-14 14:20:00,26.42,26.42,26.42,26.42,1200.0,26.42,26.42,26.42,26.42,1200.0
2009-09-14 14:25:00,26.42,26.44,26.42,26.43,1400.0,26.42,26.44,26.42,26.43,1400.0
2009-09-14 14:30:00,26.45,26.47,26.45,26.45,4600.0,26.45,26.47,26.45,26.45,4600.0
2009-09-14 14:35:00,26.43,26.44,26.43,26.43,1400.0,26.43,26.44,26.43,26.43,1400.0
2009-09-14 14:40:00,26.43,26.44,26.43,26.44,4000.0,26.43,26.44,26.43,26.44,4000.0
2009-09-14 14:45:00,26.44,26.47,26.43,26.44,6600.0,26.44,26.47,26.43,26.44,6600.0
2009-09-14 14:50:00,26.45,26.45,26.44,26.45,2200.0,26.45,26.45,26.44,26.45,2200.0
2009-09-14 14:55:00,26.48,26.5,26.48,26.49,3200.0,26.48,26.5,26.48,26.49,3200.0
2009-09-14 15:00:00,26.49,26.49,26.45,26.46,12600.0,26.49,26.49,26.45,26.46,12600.0
2009-09-14 15:05:00,26.46,26.48,26.46,26.48,3600.0,26.46,26.48,26.46,26.48,3600.0
2009-09-14 15:10:00,26.48,26.48,26.47,26.48,4400.0,26.48,26.48,26.47,26.48,4400.0
2009-09-14 15:15:00,26.48,26.48,26.47,26.47,1400.0,26.48,26.48,26.47,26.47,1400.0
2009-09-14 15:20:00,26.47,26.48,26.45,26.45,5200.0,26.47,26.48,26.45,26.45,5200.0
2009-09-14 15:25:00,26.45,26.45,26.45,26.45,2000.0,26.45,26.45,26.45,26.45,2000.0
2009-09-14 15:30:00,26.45,26.45,26.42,26.42,4000.0,26.45,26.45,26.42,26.42,4000.0
2009-09-14 15:35:00,26.42,26.43,26.41,26.42,5000.0,26.42,26.43,26.41,26.42,5000.0
2009-09-14 15:40:00,26.42,26.43,26.42,26.43,3200.0,26.42,26.43,26.42,26.43,3200.0
2009-09-14 15:45:00,26.43,26.43,26.43,26.43,3800.0,26.43,26.43,26.43,26.43,3800.0
2009-09-14 15:50:00,26.43,26.49,26.43,26.48,4600.0,26.43,26.49,26.43,26.48,4600.0
2009-09-14 15:55:00,26.48,26.49,26.43,26.44,12800.0,26.48,26.49,26.43,26.44,12800.0
2009-09-15 09:30:00,26.36,26.36,26.36,26.36,4200.0,26.36,26.36,26.36,26.36,4200.0
2009-09-15 09:35:00,26.41,26.41,26.23,26.23,12800.0,26.41,26.41,26.23,26.23,12800.0
2009-09-15 09:40:00,26.23,26.34,26.23,26.34,3000.0,26.23,26.34,26.23,26.34,3000.0
2009-09-15 09:45:00,26.33,26.35,26.33,26.33,1600.0,26.33,26.35,26.33,26.33,1600.0
2009-09-15 09:50:00,26.31,26.33,26.3,26.3,3200.0,26.31,26.33,26.3,26.3,3200.0
2009-09-15 09:55:00,26.3,26.32,26.3,26.32,3200.0,26.3,26.32,26.3,26.32,3200.0
2009-09-15 10:00:00,26.32,26.32,26.28,26.28,2600.0,26.32,26.32,26.28,26.28,2600.0
2009-09-15 10:05:00,26.3,26.3,26.3,26.3,1000.0,26.3,26.3,26.3,26.3,1000.0
2009-09-15 10:10:00,26.31,26.35,26.31,26.31,12600.0,26.31,26.35,26.31,26.31,12600.0
2009-09-15 10:15:00,26.31,26.34,26.31,26.34,1600.0,26.31,26.34,26.31,26.34,1600.0
2009-09-15 10:20:00,26.34,26.35,26.34,26.34,1800.0,26.34,26.35,26.34,26.34,1800.0
2009-09-15 10:25:00,26.34,26.35,26.32,26.35,2600.0,26.34,26.35,26.32,26.35,2600.0
2009-09-15 10:30:00,26.38,26.4,26.36,26.4,3000.0,26.38,26.4,26.36,26.4,3000.0
2009-09-15 10:35:00,26.39,26.42,26.39,26.42,1800.0,26.39,26.42,26.39,26.42,1800.0
2009-09-15 10:40:00,26.42,26.45,26.42,26.45,1800.0,26.42,26.45,26.42,26.45,1800.0
2009-09-15 10:45:00,26.47,26.47,26.47,26.47,1000.0,26.47,26.47,26.47,26.47,1000.0
2009-09-15 10:50:00,26.48,26.51,26.48,26.5,5000.0,26.48,26.51,26.48,26.5,5000.0
2009-09-15 10:55:00,26.5,26.57,26.5,26.57,5400.0,26.5,26.57,26.5,26.57,5400.0
2009-09-15 11:00:00,26.57,26.57,26.52,26.52,4400.0,26.57,26.57,26.52,26.52,4400.0
2009-09-15 11:05:00,26.52,26.52,26.5,26.5,6000.0,26.52,26.52,26.5,26.5,6000.0
2009-09-15 11:10:00,26.5,26.55,26.5,26.53,1600.0,26.5,26.55,26.5,26.53,1600.0
2009-09-15 11:15:00,26.53,26.53,26.5,26.5,1200.0,26.53,26.53,26.5,26.5,1200.0
2009-09-15 11:20:00,26.5,26.51,26.5,26.51,800.0,26.5,26.51,26.5,26.51,800.0
2009-09-15 11:25:00,26.5,26.5,26.49,26.49,1600.0,26.5,26.5,26.49,26.49,1600.0
2009-09-15 11:30:00,26.5,26.5,26.49,26.49,800.0,26.5,26.5,26.49,26.49,800.0
2009-09-15 11:35:00,26.49,26.49,26.43,26.43,2600.0,26.49,26.49,26.43,26.43,2600.0
2009-09-15 11:40:00,26.43,26.43,26.42,26.42,1800.0,26.43,26.43,26.42,26.42,1800.0
2009-09-15 11:45:00,26.42,26.44,26.4,26.42,4600.0,26.42,26.44,26.4,26.42,4600.0
2009-09-15 11:50:00,26.43,26.43,26.42,26.42,14000.0,26.43,26.43,26.42,26.42,14000.0
2009-09-15 11:55:00,26.42,26.43,26.42,26.43,600.0,26.42,26.43,26.42,26.43,600.0
2009-09-15 12:00:00,26.43,26.43,26.43,26.43,0.0,26.43,26.43,26.43,26.43,0.0
2009-09-15 12:05:00,26.45,26.45,26.45,26.45,600.0,26.45,26.45,26.45,26.45,600.0
2009-09-15 12:10:00,26.45,26.45,26.45,26.45,200.0,26.45,26.45,26.45,26.45,200.0
2009-09-15 12:15:00,26.46,26.48,26.46,26.47,2000.0,26.46,26.48,26.46,26.47,2000.0
2009-09-15 12:20:00,26.48,26.48,26.48,26.48,1000.0,26.48,26.48,26.48,26.48,1000.0
2009-09-15 12:25:00,26.5,26.5,26.5,26.5,800.0,26.5,26.5,26.5,26.5,800.0
2009-09-15 12:30:00,26.5,26.5,26.5,26.5,1400.0,26.5,26.5,26.5,26.5,1400.0
2009-09-15 12:35:00,26.5,26.5,26.5,26.5,200.0,26.5,26.5,26.5,26.5,200.0
2009-09-15 12:40:00,26.5,26.52,26.5,26.52,1800.0,26.5,26.52,26.5,26.52,1800.0
2009-09-15 12:45:00,26.52,26.52,26.5,26.5,400.0,26.52,26.52,26.5,26.5,400.0
2009-09-15 12:50:00,26.5,26.5,26.5,26.5,1000.0,26.5,26.5,26.5,26.5,1000.0
2009-09-15 12:55:00,26.5,26.5,26.5,26.5,600.0,26.5,26.5,26.5,26.5,600.0
2009-09-15 13:00:00,26.49,26.49,26.48,26.49,3200.0,26.49,26.49,26.48,26.49,3200.0
2009-09-15 13:05:00,26.49,26.49,26.49,26.49,0.0,26.49,26.49,26.49,26.49,0.0
2009-09-15 13:10:00,26.5,26.5,26.49,26.5,1800.0,26.5,26.5,26.49,26.5,1800.0
2009-09-15 13:15:00,26.52,26.52,26.5,26.5,1800.0,26.52,26.52,26.5,26.5,1800.0
2009-09-15 13:20:00,26.49,26.5,26.48,26.5,1200.0,26.49,26.5,26.48,26.5,1200.0
2009-09-15 13:25:00,26.5,26.52,26.5,26.51,2600.0,26.5,26.52,26.5,26.51,2600.0
2009-09-15 13:30:00,26.52,26.53,26.52,26.53,6200.0,26.52,26.53,26.52,26.53,6200.0
2009-09-15 13:35:00,26.55,26.55,26.54,26.55,2200.0,26.55,26.55,26.54,26.55,2200.0
2009-09-15 13:40:00,26.54,26.55,26.54,26.54,1200.0,26.54,26.55,26.54,26.54,1200.0
2009-09-15 13:45:00,26.54,26.54,26.54,26.54,0.0,26.54,26.54,26.54,26.54,0.0
2009-09-15 13:50:00,26.54,26.54,26.54,26.54,0.0,26.54,26.54,26.54,26.54,0.0
2009-09-15 13:55:00,26.53,26.53,26.53,26.53,400.0,26.53,26.53,26.53,26.53,400.0
2009-09-15 14:00:00,26.53,26.53,26.53,26.53,800.0,26.53,26.53,26.53,26.53,800.0
2009-09-15 14:05:00,26.53,26.55,26.5,26.55,4000.0,26.53,26.55,26.5,26.55,4000.0
2009-09-15 14:10:00,26.55,26.55,26.55,26.55,0.0,26.55,26.55,26.55,26.55,0.0
2009-09-15 14:15:00,26.54,26.54,26.51,26.53,3800.0,26.54,26.54,26.51,26.53,3800.0
2009-09-15 14:20:00,26.51,26.51,26.5,26.5,2000.0,26.51,26.51,26.5,26.5,2000.0
2009-09-15 14:25:00,26.5,26.53,26.5,26.53,800.0,26.5,26.53,26.5,26.53,800.0
2009-09-15 14:30:00,26.53,26.54,26.5,26.5,2800.0,26.53,26.54,26.5,26.5,2800.0
2009-09-15 14:35:00,26.5,26.5,26.49,26.49,800.0,26.5,26.5,26.49,26.49,800.0
2009-09-15 14:40:00,26.47,26.48,26.47,26.48,1000.0,26.47,26.48,26.47,26.48,1000.0
2009-09-15 14:45:00,26.48,26.49,26.48,26.49,800.0,26.48,26.49,26.48,26.49,800.0
2009-09-15 14:50:00,26.49,26.51,26.49,26.51,400.0,26.49,26.51,26.49,26.51,400.0
2009-09-15 14:55:00,26.5,26.5,26.5,26.5,800.0,26.5,26.5,26.5,26.5,800.0
2009-09-15 15:00:00,26.5,26.5,26.5,26.5,2000.0,26.5,26.5,26.5,26.5,2000.0
2009-09-15 15:05:00,26.51,26.51,26.5,26.51,3600.0,26.51,26.51,26.5,26.51,3600.0
2009-09-15 15:10:00,26.51,26.51,26.5,26.5,3400.0,26.51,26.51,26.5,26.5,3400.0
2009-09-15 15:15:00,26.51,26.52,26.5,26.5,1000.0,26.51,26.52,26.5,26.5,1000.0
2009-09-15 15:20:00,26.52,26.55,26.52,26.55,2600.0,26.52,26.55,26.52,26.55,2600.0
2009-09-15 15:25:00,26.55,26.58,26.54,26.55,6200.0,26.55,26.58,26.54,26.55,6200.0
2009-09-15 15:30:00,26.55,26.57,26.55,26.55,2400.0,26.55,26.57,26.55,26.55,2400.0
2009-09-15 15:35:00,26.56,26.57,26.55,26.57,5000.0,26.56,26.57,26.55,26.57,5000.0
2009-09-15 15:40:00,26.57,26.58,26.54,26.56,7000.0,26.57,26.58,26.54,26.56,7000.0
2009-09-15 15:45:00,26.56,26.56,26.52,26.54,3400.0,26.56,26.56,26.52,26.54,3400.0
2009-09-15 15:50:00,26.53,26.55,26.52,26.52,3600.0,26.53,26.55,26.52,26.52,3600.0
2009-09-15 15:55:00,26.52,26.55,26.5,26.5,8600.0,26.52,26.55,26.5,26.5,8600.0
2009-09-16 09:30:00,26.5,26.66,26.5,26.66,6400.0,26.5,26.66,26.5,26.66,6400.0
2009-09-16 09:35:00,26.58,26.8,26.58,26.8,3400.0,26.58,26.8,26.58,26.8,3400.0
2009-09-16 09:40:00,26.8,26.98,26.78,26.93,9000.0,26.8,26.98,26.78,26.93,9000.0
2009-09-16 09:45:00,26.93,26.95,26.77,26.77,5000.0,26.93,26.95,26.77,26.77,5000.0
2009-09-16 09:50:00,26.76,26.79,26.74,26.78,3000.0,26.76,26.79,26.74,26.78,3000.0
2009-09-16 09:55:00,26.77,26.77,26.74,26.74,3400.0,26.77,26.77,26.74,26.74,3400.0
2009-09-16 10:00:00,26.73,26.76,26.64,26.66,4000.0,26.73,26.76,26.64,26.66,4000.0
2009-09-16 10:05:00,26.64,26.67,26.64,26.66,3200.0,26.64,26.67,26.64,26.66,3200.0
2009-09-16 10:10:00,26.66,26.71,26.65,26.71,1600.0,26.66,26.71,26.65,26.71,1600.0
2009-09-16 10:15:00,26.71,26.71,26.71,26.71,0.0,26.71,26.71,26.71,26.71,0.0
2009-09-16 10:20:00,26.69,26.71,26.68,26.71,5000.0,26.69,26.71,26.68,26.71,5000.0
2009-09-16 10:25:00,26.75,26.75,26.73,26.73,1000.0,26.75,26.75,26.73,26.73,1000.0
2009-09-16 10:30:00,26.73,26.73,26.73,26.73,0.0,26.73,26.73,26.73,26.73,0.0
2009-09-16 10:35:00,26.78,26.78,26.71,26.71,1400.0,26.78,26.78,26.71,26.71,1400.0
2009-09-16 10:40:00,26.72,26.72,26.7,26.7,400.0,26.72,26.72,26.7,26.7,400.0
2009-09-16 10:45:00,26.68,26.69,26.68,26.69,800.0,26.68,26.69,26.68,26.69,800.0
2009-09-16 10:50:00,26.68,26.7,26.68,26.7,800.0,26.68,26.7,26.68,26.7,800.0
2009-09-16 10:55:00,26.68,26.68,26.68,26.68,600.0,26.68,26.68,26.68,26.68,600.0
2009-09-16 11:00:00,26.68,26.74,26.68,26.74,3400.0,26.68,26.74,26.68,26.74,3400.0
2009-09-16 11:05:00,26.74,26.74,26.74,26.74,200.0,26.74,26.74,26.74,26.74,200.0
2009-09-16 11:10:00,26.75,26.79,26.74,26.77,4000.0,26.75,26.79,26.74,26.77,4000.0
2009-09-16 11:15:00,26.75,26.75,26.73,26.75,6400.0,26.75,26.75,26.73,26.75,6400.0
2009-09-16 11:20:00,26.74,26.75,26.73,26.74,1400.0,26.74,26.75,26.73,26.74,1400.0
2009-09-16 11:25:00,26.7,26.7,26.7,26.7,200.0,26.7,26.7,26.7,26.7,200.0
2009-09-16 11:30:00,26.7,26.72,26.7,26.72,600.0,26.7,26.72,26.7,26.72,600.0
2009-09-16 11:35:00,26.71,26.71,26.7,26.7,2400.0,26.71,26.71,26.7,26.7,2400.0
2009-09-16 11:40:00,26.71,26.75,26.71,26.75,2600.0,26.71,26.75,26.71,26.75,2600.0
2009-09-16 11:45:00,26.74,26.75,26.74,26.75,400.0,26.74,26.75,26.74,26.75,400.0
2009-09-16 11:50:00,26.73,26.8,26.73,26.74,8200.0,26.73,26.8,26.73,26.74,8200.0
2009-09-16 11:55:00,26.75,26.78,26.73,26.73,5800.0,26.75,26.78,26.73,26.73,5800.0
2009-09-16 12:00:00,26.73,26.73,26.73,26.73,400.0,26.73,26.73,26.73,26.73,400.0
2009-09-16 12:05:00,26.75,26.75,26.73,26.73,2000.0,26.75,26.75,26.73,26.73,2000.0
2009-09-16 12:10:00,26.73,26.75,26.73,26.74,3000.0,26.73,26.75,26.73,26.74,3000.0
2009-09-16 12:15:00,26.73,26.75,26.73,26.73,1200.0,26.73,26.75,26.73,26.73,1200.0
2009-09-16 12:20:00,26.73,26.74,26.73,26.74,8000.0,26.73,26.74,26.73,26.74,8000.0
2009-09-16 12:25:00,26.74,26.75,26.73,26.75,2000.0,26.74,26.75,26.73,26.75,2000.0
2009-09-16 12:30:00,26.75,26.75,26.73,26.73,2000.0,26.75,26.75,26.73,26.73,2000.0
2009-09-16 12:35:00,26.74,26.75,26.73,26.75,2400.0,26.74,26.75,26.73,26.75,2400.0
2009-09-16 12:40:00,26.75,26.76,26.75,26.75,1800.0,26.75,26.76,26.75,26.75,1800.0
2009-09-16 12:45:00,26.75,26.75,26.75,26.75,600.0,26.75,26.75,26.75,26.75,600.0
2009-09-16 12:50:00,26.76,26.77,26.76,26.77,1000.0,26.76,26.77,26.76,26.77,1000.0
2009-09-16 12:55:00,26.77,26.77,26.77,26.77,1000.0,26.77,26.77,26.77,26.77,1000.0
2009-09-16 13:00:00,26.78,26.79,26.78,26.79,600.0,26.78,26.79,26.78,26.79,600.0
2009-09-16 13:05:00,26.78,26.8,26.78,26.8,800.0,26.78,26.8,26.78,26.8,800.0
2009-09-16 13:10:00,26.8,26.84,26.8,26.83,3200.0,26.8,26.84,26.8,26.83,3200.0
2009-09-16 13:15:00,26.85,26.86,26.85,26.86,1200.0,26.85,26.86,26.85,26.86,1200.0
2009-09-16 13:20:00,26.86,26.88,26.84,26.87,3400.0,26.86,26.88,26.84,26.87,3400.0
2009-09-16 13:25:00,26.86,26.88,26.86,26.88,800.0,26.86,26.88,26.86,26.88,800.0
2009-09-16 13:30:00,26.87,26.88,26.83,26.83,1400.0,26.87,26.88,26.83,26.83,1400.0
2009-09-16 13:35:00,26.86,26.86,26.85,26.85,600.0,26.86,26.86,26.85,26.85,600.0
2009-09-16 13:40:00,26.85,26.85,26.85,26.85,1200.0,26.85,26.85,26.85,26.85,1200.0
2009-09-16 13:45:00,26.86,26.86,26.84,26.84,1800.0,26.86,26.86,26.84,26.84,1800.0
2009-09-16 13:50:00,26.83,26.83,26.83,26.83,1000.0,26.83,26.83,26.83,26.83,1000.0
2009-09-16 13:55:00,26.84,26.89,26.84,26.88,1400.0,26.84,26.89,26.84,26.88,1400.0
2009-09-16 14:00:00,26.89,26.91,26.89,26.89,2000.0,26.89,26.91,26.89,26.89,2000.0
2009-09-16 14:05:00,26.9,26.93,26.9,26.93,1400.0,26.9,26.93,26.9,26.93,1400.0
2009-09-16 14:10:00,26.93,26.95,26.92,26.95,6400.0,26.93,26.95,26.92,26.95,6400.0
2009-09-16 14:15:00,26.96,26.97,26.96,26.96,1600.0,26.96,26.97,26.96,26.96,1600.0
2009-09-16 14:20:00,26.95,26.95,26.95,26.95,1000.0,26.95,26.95,26.95,26.95,1000.0
2009-09-16 14:25:00,26.94,26.94,26.93,26.94,1200.0,26.94,26.94,26.93,26.94,1200.0
2009-09-16 14:30:00,26.95,26.96,26.94,26.95,1200.0,26.95,26.96,26.94,26.95,1200.0
2009-09-16 14:35:00,26.95,26.95,26.93,26.93,1200.0,26.95,26.95,26.93,26.93,1200.0
2009-09-16 14:40:00,26.93,26.93,26.92,26.92,800.0,26.93,26.93,26.92,26.92,800.0
2009-09-16 14:45:00,26.92,26.94,26.92,26.93,3600.0,26.92,26.94,26.92,26.93,3600.0
2009-09-16 14:50:00,26.92,26.92,26.91,26.92,1400.0,26.92,26.92,26.91,26.92,1400.0
2009-09-16 14:55:00,26.92,26.92,26.88,26.88,9600.0,26.92,26.92,26.88,26.88,9600.0
2009-09-16 15:00:00,26.88,26.9,26.88,26.9,3600.0,26.88,26.9,26.88,26.9,3600.0
2009-09-16 15:05:00,26.91,26.93,26.91,26.93,6600.0,26.91,26.93,26.91,26.93,6600.0
2009-09-16 15:10:00,26.93,26.93,26.89,26.91,13600.0,26.93,26.93,26.89,26.91,13600.0
2009-09-16 15:15:00,26.9,26.9,26.89,26.89,8400.0,26.9,26.9,26.89,26.89,8400.0
2009-09-16 15:20:00,26.9,26.93,26.9,26.93,5600.0,26.9,26.93,26.9,26.93,5600.0
2009-09-16 15:25:00,26.92,26.92,26.89,26.9,7000.0,26.92,26.92,26.89,26.9,7000.0
2009-09-16 15:30:00,26.9,26.95,26.9,26.95,4600.0,26.9,26.95,26.9,26.95,4600.0
2009-09-16 15:35:00,26.95,26.98,26.95,26.97,3000.0,26.95,26.98,26.95,26.97,3000.0
2009-09-16 15:40:00,26.96,26.96,26.95,26.95,2600.0,26.96,26.96,26.95,26.95,2600.0
2009-09-16 15:45:00,26.96,26.96,26.93,26.94,5200.0,26.96,26.96,26.93,26.94,5200.0
2009-09-16 15:50:00,26.93,27.0,26.93,26.97,9400.0,26.93,27.0,26.93,26.97,9400.0
2009-09-16 15:55:00,26.96,27.03,26.96,27.03,15600.0,26.96,27.03,26.96,27.03,15600.0
2009-09-17 09:30:00,26.92,26.97,26.6,26.82,9400.0,26.92,26.97,26.6,26.82,9400.0
2009-09-17 09:35:00,26.78,26.9,26.78,26.81,1800.0,26.78,26.9,26.78,26.81,1800.0
2009-09-17 09:40:00,26.89,26.92,26.89,26.92,400.0,26.89,26.92,26.89,26.92,400.0
2009-09-17 09:45:00,26.92,26.92,26.92,26.92,0.0,26.92,26.92,26.92,26.92,0.0
2009-09-17 09:50:00,26.9,27.04,26.9,27.04,7800.0,26.9,27.04,26.9,27.04,7800.0
2009-09-17 09:55:00,27.08,27.13,27.07,27.07,2000.0,27.08,27.13,27.07,27.07,2000.0
2009-09-17 10:00:00,27.08,27.13,27.07,27.08,1600.0,27.08,27.13,27.07,27.08,1600.0
2009-09-17 10:05:00,27.06,27.17,27.05,27.09,6600.0,27.06,27.17,27.05,27.09,6600.0
2009-09-17 10:10:00,27.1,27.1,27.04,27.04,1200.0,27.1,27.1,27.04,27.04,1200.0
2009-09-17 10:15:00,27.03,27.04,27.0,27.04,2400.0,27.03,27.04,27.0,27.04,2400.0
2009-09-17 10:20:00,27.03,27.03,27.0,27.0,1000.0,27.03,27.03,27.0,27.0,1000.0
2009-09-17 10:25:00,27.0,27.03,27.0,27.03,8200.0,27.0,27.03,27.0,27.03,8200.0
2009-09-17 10:30:00,27.03,27.03,27.0,27.0,1400.0,27.03,27.03,27.0,27.0,1400.0
2009-09-17 10:35:00,27.01,27.02,27.01,27.01,600.0,27.01,27.02,27.01,27.01,600.0
2009-09-17 10:40:00,27.01,27.01,27.0,27.0,1800.0,27.01,27.01,27.0,27.0,1800.0
2009-09-17 10:45:00,27.01,27.01,27.0,27.0,1200.0,27.01,27.01,27.0,27.0,1200.0
2009-09-17 10:50:00,27.02,27.03,27.0,27.03,4200.0,27.02,27.03,27.0,27.03,4200.0
2009-09-17 10:55:00,27.02,27.02,27.01,27.01,1600.0,27.02,27.02,27.01,27.01,1600.0
2009-09-17 11:00:00,27.02,27.02,27.02,27.02,400.0,27.02,27.02,27.02,27.02,400.0
2009-09-17 11:05:00,27.01,27.03,27.01,27.03,600.0,27.01,27.03,27.01,27.03,600.0
2009-09-17 11:10:00,27.0,27.02,27.0,27.0,2600.0,27.0,27.02,27.0,27.0,2600.0
2009-09-17 11:15:00,27.0,27.0,27.0,27.0,3400.0,27.0,27.0,27.0,27.0,3400.0
2009-09-17 11:20:00,27.0,27.0,27.0,27.0,800.0,27.0,27.0,27.0,27.0,800.0
2009-09-17 11:25:00,27.0,27.03,27.0,27.02,5200.0,27.0,27.03,27.0,27.02,5200.0
2009-09-17 11:30:00,27.05,27.05,27.01,27.02,800.0,27.05,27.05,27.01,27.02,800.0
2009-09-17 11:35:00,27.01,27.01,27.0,27.0,2000.0,27.01,27.01,27.0,27.0,2000.0
2009-09-17 11:40:00,27.0,27.02,27.0,27.0,1800.0,27.0,27.02,27.0,27.0,1800.0
2009-09-17 11:45:00,27.0,27.04,27.0,27.04,3400.0,27.0,27.04,27.0,27.04,3400.0
2009-09-17 11:50:00,27.03,27.06,27.0,27.0,2000.0,27.03,27.06,27.0,27.0,2000.0
2009-09-17 11:55:00,27.0,27.01,27.0,27.01,2000.0,27.0,27.01,27.0,27.01,2000.0
2009-09-17 12:00:00,27.01,27.01,27.01,27.01,0.0,27.01,27.01,27.01,27.01,0.0
2009-09-17 12:05:00,27.02,27.03,27.0,27.0,800.0,27.02,27.03,27.0,27.0,800.0
2009-09-17 12:10:00,27.0,27.04,27.0,27.03,8400.0,27.0,27.04,27.0,27.03,8400.0
2009-09-17 12:15:00,27.04,27.04,27.0,27.0,1800.0,27.04,27.04,27.0,27.0,1800.0
2009-09-17 12:20:00,27.0,27.02,27.0,27.0,4800.0,27.0,27.02,27.0,27.0,4800.0
2009-09-17 12:25:00,27.0,27.0,27.0,27.0,1000.0,27.0,27.0,27.0,27.0,1000.0
2009-09-17 12:30:00,27.0,27.0,27.0,27.0,800.0,27.0,27.0,27.0,27.0,800.0
2009-09-17 12:35:00,27.0,27.0,27.0,27.0,7800.0,27.0,27.0,27.0,27.0,7800.0
2009-09-17 12:40:00,27.0,27.02,27.0,27.0,6000.0,27.0,27.02,27.0,27.0,6000.0
2009-09-17 12:45:00,27.0,27.0,27.0,27.0,3800.0,27.0,27.0,27.0,27.0,3800.0
2009-09-17 12:50:00,27.0,27.0,27.0,27.0,200.0,27.0,27.0,27.0,27.0,200.0
2009-09-17 12:55:00,27.0,27.0,27.0,27.0,6600.0,27.0,27.0,27.0,27.0,6600.0
2009-09-17 13:00:00,27.0,27.0,27.0,27.0,400.0,27.0,27.0,27.0,27.0,400.0
2009-09-17 13:05:00,27.0,27.01,27.0,27.01,3200.0,27.0,27.01,27.0,27.01,3200.0
2009-09-17 13:10:00,27.01,27.02,27.0,27.0,1200.0,27.01,27.02,27.0,27.0,1200.0
2009-09-17 13:15:00,27.0,27.0,27.0,27.0,1600.0,27.0,27.0,27.0,27.0,1600.0
2009-09-17 13:20:00,27.0,27.0,27.0,27.0,6000.0,27.0,27.0,27.0,27.0,6000.0
2009-09-17 13:25:00,27.0,27.0,27.0,27.0,1400.0,27.0,27.0,27.0,27.0,1400.0
2009-09-17 13:30:00,27.0,27.0,27.0,27.0,2400.0,27.0,27.0,27.0,27.0,2400.0
2009-09-17 13:35:00,27.0,27.0,26.99,27.0,7200.0,27.0,27.0,26.99,27.0,7200.0
2009-09-17 13:40:00,27.0,27.0,27.0,27.0,2800.0,27.0,27.0,27.0,27.0,2800.0
2009-09-17 13:45:00,27.0,27.0,27.0,27.0,1400.0,27.0,27.0,27.0,27.0,1400.0
2009-09-17 13:50:00,27.0,27.0,27.0,27.0,6400.0,27.0,27.0,27.0,27.0,6400.0
2009-09-17 13:55:00,27.0,27.0,27.0,27.0,0.0,27.0,27.0,27.0,27.0,0.0
2009-09-17 14:00:00,27.0,27.0,26.97,26.97,3800.0,27.0,27.0,26.97,26.97,3800.0
2009-09-17 14:05:00,26.95,26.97,26.95,26.97,3200.0,26.95,26.97,26.95,26.97,3200.0
2009-09-17 14:10:00,26.96,26.96,26.96,26.96,3400.0,26.96,26.96,26.96,26.96,3400.0
2009-09-17 14:15:00,26.96,26.96,26.96,26.96,1400.0,26.96,26.96,26.96,26.96,1400.0
2009-09-17 14:20:00,26.95,26.96,26.95,26.95,2200.0,26.95,26.96,26.95,26.95,2200.0
2009-09-17 14:25:00,26.94,26.94,26.94,26.94,1800.0,26.94,26.94,26.94,26.94,1800.0
2009-09-17 14:30:00,26.94,26.95,26.93,26.93,2600.0,26.94,26.95,26.93,26.93,2600.0
2009-09-17 14:35:00,26.93,26.93,26.91,26.91,400.0,26.93,26.93,26.91,26.91,400.0
2009-09-17 14:40:00,26.91,26.91,26.91,26.91,600.0,26.91,26.91,26.91,26.91,600.0
2009-09-17 14:45:00,26.89,26.96,26.89,26.96,2800.0,26.89,26.96,26.89,26.96,2800.0
2009-09-17 14:50:00,26.93,26.94,26.93,26.94,800.0,26.93,26.94,26.93,26.94,800.0
2009-09-17 14:55:00,26.93,26.93,26.91,26.91,1800.0,26.93,26.93,26.91,26.91,1800.0
2009-09-17 15:00:00,26.92,26.95,26.92,26.95,1000.0,26.92,26.95,26.92,26.95,1000.0
2009-09-17 15:05:00,26.91,26.92,26.9,26.92,2800.0,26.91,26.92,26.9,26.92,2800.0
2009-09-17 15:10:00,26.92,26.96,26.92,26.96,7400.0,26.92,26.96,26.92,26.96,7400.0
2009-09-17 15:15:00,26.9,26.91,26.9,26.9,1800.0,26.9,26.91,26.9,26.9,1800.0
2009-09-17 15:20:00,26.9,27.0,26.9,27.0,4200.0,26.9,27.0,26.9,27.0,4200.0
2009-09-17 15:25:00,26.98,26.98,26.95,26.95,4800.0,26.98,26.98,26.95,26.95,4800.0
2009-09-17 15:30:00,26.93,26.94,26.93,26.93,2800.0,26.93,26.94,26.93,26.93,2800.0
2009-09-17 15:35:00,26.93,26.98,26.93,26.96,4200.0,26.93,26.98,26.93,26.96,4200.0
2009-09-17 15:40:00,26.95,26.96,26.92,26.92,2800.0,26.95,26.96,26.92,26.92,2800.0
2009-09-17 15:45:00,26.92,26.93,26.91,26.93,2800.0,26.92,26.93,26.91,26.93,2800.0
2009-09-17 15:50:00,26.92,26.95,26.9,26.93,8000.0,26.92,26.95,26.9,26.93,8000.0
2009-09-17 15:55:00,26.93,26.99,26.91,26.92,18000.0,26.93,26.99,26.91,26.92,18000.0
2009-09-18 09:30:00,26.98,27.04,26.85,26.98,114600.0,26.98,27.04,26.85,26.98,114600.0
2009-09-18 09:35:00,27.0,27.0,26.99,27.0,2800.0,27.0,27.0,26.99,27.0,2800.0
2009-09-18 09:40:00,27.0,27.02,27.0,27.02,800.0,27.0,27.02,27.0,27.02,800.0
2009-09-18 09:45:00,27.04,27.04,26.92,27.0,11400.0,27.04,27.04,26.92,27.0,11400.0
2009-09-18 09:50:00,27.0,27.03,27.0,27.03,149400.0,27.0,27.03,27.0,27.03,149400.0
2009-09-18 09:55:00,27.0,27.03,27.0,27.03,3400.0,27.0,27.03,27.0,27.03,3400.0
2009-09-18 10:00:00,27.0,27.04,27.0,27.04,800.0,27.0,27.04,27.0,27.04,800.0
2009-09-18 10:05:00,27.06,27.06,27.06,27.06,200.0,27.06,27.06,27.06,27.06,200.0
2009-09-18 10:10:00,27.06,27.09,27.06,27.07,800.0,27.06,27.09,27.06,27.07,800.0
2009-09-18 10:15:00,27.07,27.08,27.06,27.06,11000.0,27.07,27.08,27.06,27.06,11000.0
2009-09-18 10:20:00,27.04,27.04,27.04,27.04,200.0,27.04,27.04,27.04,27.04,200.0
2009-09-18 10:25:00,27.03,27.03,27.0,27.0,3000.0,27.03,27.03,27.0,27.0,3000.0
2009-09-18 10:30:00,27.0,27.01,27.0,27.01,1800.0,27.0,27.01,27.0,27.01,1800.0
2009-09-18 10:35:00,27.01,27.01,27.0,27.0,1400.0,27.01,27.01,27.0,27.0,1400.0
2009-09-18 10:40:00,27.0,27.01,27.0,27.01,6200.0,27.0,27.01,27.0,27.01,6200.0
2009-09-18 10:45:00,27.04,27.04,27.0,27.02,1000.0,27.04,27.04,27.0,27.02,1000.0
2009-09-18 10:50:00,27.0,27.02,27.0,27.01,3000.0,27.0,27.02,27.0,27.01,3000.0
2009-09-18 10:55:00,27.01,27.01,26.95,26.95,6400.0,27.01,27.01,26.95,26.95,6400.0
2009-09-18 11:00:00,26.96,26.96,26.94,26.94,5600.0,26.96,26.96,26.94,26.94,5600.0
2009-09-18 11:05:00,26.95,26.97,26.93,26.93,3400.0,26.95,26.97,26.93,26.93,3400.0
2009-09-18 11:10:00,26.93,26.93,26.93,26.93,0.0,26.93,26.93,26.93,26.93,0.0
2009-09-18 11:15:00,26.97,26.97,26.96,26.96,800.0,26.97,26.97,26.96,26.96,800.0
2009-09-18 11:20:00,27.0,27.0,27.0,27.0,600.0,27.0,27.0,27.0,27.0,600.0
2009-09-18 11:25:00,27.0,27.0,27.0,27.0,800.0,27.0,27.0,27.0,27.0,800.0
2009-09-18 11:30:00,26.99,27.0,26.93,26.93,3800.0,26.99,27.0,26.93,26.93,3800.0
2009-09-18 11:35:00,26.93,26.93,26.91,26.91,600.0,26.93,26.93,26.91,26.91,600.0
2009-09-18 11:40:00,26.91,26.95,26.91,26.95,1000.0,26.91,26.95,26.91,26.95,1000.0
2009-09-18 11:45:00,26.95,26.97,26.95,26.97,400.0,26.95,26.97,26.95,26.97,400.0
2009-09-18 11:50:00,26.97,26.97,26.97,26.97,200.0,26.97,26.97,26.97,26.97,200.0
2009-09-18 11:55:00,26.97,26.97,26.95,26.95,1800.0,26.97,26.97,26.95,26.95,1800.0
2009-09-18 12:00:00,26.94,26.96,26.94,26.96,800.0,26.94,26.96,26.94,26.96,800.0
2009-09-18 12:05:00,26.98,26.98,26.98,26.98,200.0,26.98,26.98,26.98,26.98,200.0
2009-09-18 12:10:00,26.98,27.0,26.98,27.0,600.0,26.98,27.0,26.98,27.0,600.0
2009-09-18 12:15:00,27.0,27.0,27.0,27.0,400.0,27.0,27.0,27.0,27.0,400.0
2009-09-18 12:20:00,27.0,27.0,27.0,27.0,0.0,27.0,27.0,27.0,27.0,0.0
2009-09-18 12:25:00,27.0,27.0,27.0,27.0,0.0,27.0,27.0,27.0,27.0,0.0
2009-09-18 12:30:00,26.99,26.99,26.97,26.97,400.0,26.99,26.99,26.97,26.97,400.0
2009-09-18 12:35:00,26.97,26.97,26.97,26.97,0.0,26.97,26.97,26.97,26.97,0.0
2009-09-18 12:40:00,26.97,26.99,26.97,26.99,1200.0,26.97,26.99,26.97,26.99,1200.0
2009-09-18 12:45:00,27.02,27.02,27.0,27.0,1000.0,27.02,27.02,27.0,27.0,1000.0
2009-09-18 12:50:00,27.0,27.0,27.0,27.0,0.0,27.0,27.0,27.0,27.0,0.0
2009-09-18 12:55:00,27.02,27.02,27.02,27.02,400.0,27.02,27.02,27.02,27.02,400.0
2009-09-18 13:00:00,27.02,27.02,27.02,27.02,0.0,27.02,27.02,27.02,27.02,0.0
2009-09-18 13:05:00,27.03,27.04,27.03,27.04,400.0,27.03,27.04,27.03,27.04,400.0
2009-09-18 13:10:00,27.04,27.04,26.98,27.0,15200.0,27.04,27.04,26.98,27.0,15200.0
2009-09-18 13:15:00,27.0,27.0,27.0,27.0,200.0,27.0,27.0,27.0,27.0,200.0
2009-09-18 13:20:00,26.99,26.99,26.98,26.98,800.0,26.99,26.99,26.98,26.98,800.0
2009-09-18 13:25:00,26.98,26.98,26.98,26.98,0.0,26.98,26.98,26.98,26.98,0.0
2009-09-18 13:30:00,26.98,27.0,26.98,27.0,1200.0,26.98,27.0,26.98,27.0,1200.0
2009-09-18 13:35:00,27.02,27.02,27.02,27.02,600.0,27.02,27.02,27.02,27.02,600.0
2009-09-18 13:40:00,27.03,27.05,27.03,27.04,800.0,27.03,27.05,27.03,27.04,800.0
2009-09-18 13:45:00,27.04,27.08,27.04,27.08,3000.0,27.04,27.08,27.04,27.08,3000.0
2009-09-18 13:50:00,27.09,27.09,27.09,27.09,200.0,27.09,27.09,27.09,27.09,200.0
2009-09-18 13:55:00,27.07,27.07,27.07,27.07,200.0,27.07,27.07,27.07,27.07,200.0
2009-09-18 14:00:00,27.07,27.07,27.07,27.07,600.0,27.07,27.07,27.07,27.07,600.0
2009-09-18 14:05:00,27.07,27.07,27.05,27.05,1400.0,27.07,27.07,27.05,27.05,1400.0
2009-09-18 14:10:00,27.07,27.08,27.07,27.08,400.0,27.07,27.08,27.07,27.08,400.0
2009-09-18 14:15:00,27.08,27.08,27.08,27.08,0.0,27.08,27.08,27.08,27.08,0.0
2009-09-18 14:20:00,27.09,27.11,27.09,27.11,1000.0,27.09,27.11,27.09,27.11,1000.0
2009-09-18 14:25:00,27.11,27.11,27.11,27.11,0.0,27.11,27.11,27.11,27.11,0.0
2009-09-18 14:30:00,27.11,27.11,27.07,27.07,7200.0,27.11,27.11,27.07,27.07,7200.0
2009-09-18 14:35:00,27.07,27.08,27.07,27.07,1000.0,27.07,27.08,27.07,27.07,1000.0
2009-09-18 14:40:00,27.05,27.05,27.05,27.05,600.0,27.05,27.05,27.05,27.05,600.0
2009-09-18 14:45:00,27.07,27.07,27.06,27.07,1000.0,27.07,27.07,27.06,27.07,1000.0
2009-09-18 14:50:00,27.1,27.1,27.08,27.08,2400.0,27.1,27.1,27.08,27.08,2400.0
2009-09-18 14:55:00,27.1,27.1,27.08,27.09,1000.0,27.1,27.1,27.08,27.09,1000.0
2009-09-18 15:00:00,27.08,27.08,27.05,27.05,1800.0,27.08,27.08,27.05,27.05,1800.0
2009-09-18 15:05:00,27.05,27.05,27.05,27.05,1800.0,27.05,27.05,27.05,27.05,1800.0
2009-09-18 15:10:00,27.06,27.06,27.05,27.05,400.0,27.06,27.06,27.05,27.05,400.0
2009-09-18 15:15:00,27.06,27.06,27.03,27.03,1600.0,27.06,27.06,27.03,27.03,1600.0
2009-09-18 15:20:00,27.03,27.03,27.0,27.0,2600.0,27.03,27.03,27.0,27.0,2600.0
2009-09-18 15:25:00,27.02,27.02,27.0,27.01,1800.0,27.02,27.02,27.0,27.01,1800.0
2009-09-18 15:30:00,27.0,27.0,26.99,27.0,2600.0,27.0,27.0,26.99,27.0,2600.0
2009-09-18 15:35:00,27.02,27.03,27.01,27.01,3200.0,27.02,27.03,27.01,27.01,3200.0
2009-09-18 15:40:00,26.99,27.0,26.96,26.96,4600.0,26.99,27.0,26.96,26.96,4600.0
2009-09-18 15:45:00,26.96,26.98,26.93,26.93,4000.0,26.96,26.98,26.93,26.93,4000.0
2009-09-18 15:50:00,26.93,26.96,26.89,26.9,45400.0,26.93,26.96,26.89,26.9,45400.0
2009-09-18 15:55:00,26.9,26.98,26.87,26.9,59200.0,26.9,26.98,26.87,26.9,59200.0
2009-09-21 09:30:00,26.75,26.85,26.67,26.8,7400.0,26.75,26.85,26.67,26.8,7400.0
2009-09-21 09:35:00,26.89,26.9,26.89,26.9,800.0,26.89,26.9,26.89,26.9,800.0
2009-09-21 09:40:00,26.98,26.98,26.95,26.97,600.0,26.98,26.98,26.95,26.97,600.0
2009-09-21 09:45:00,27.07,27.09,27.03,27.09,2400.0,27.07,27.09,27.03,27.09,2400.0
2009-09-21 09:50:00,27.05,27.09,27.05,27.09,2400.0,27.05,27.09,27.05,27.09,2400.0
2009-09-21 09:55:00,27.08,27.09,27.08,27.08,5600.0,27.08,27.09,27.08,27.08,5600.0
2009-09-21 10:00:00,27.08,27.12,27.08,27.12,6000.0,27.08,27.12,27.08,27.12,6000.0
2009-09-21 10:05:00,27.11,27.16,27.11,27.14,9200.0,27.11,27.16,27.11,27.14,9200.0
2009-09-21 10:10:00,27.14,27.15,27.11,27.15,9800.0,27.14,27.15,27.11,27.15,9800.0
2009-09-21 10:15:00,27.14,27.22,27.14,27.18,6200.0,27.14,27.22,27.14,27.18,6200.0
2009-09-21 10:20:00,27.15,27.18,27.15,27.16,6400.0,27.15,27.18,27.15,27.16,6400.0
2009-09-21 10:25:00,27.16,27.18,27.15,27.18,2600.0,27.16,27.18,27.15,27.18,2600.0
2009-09-21 10:30:00,27.18,27.22,27.18,27.2,2200.0,27.18,27.22,27.18,27.2,2200.0
2009-09-21 10:35:00,27.2,27.22,27.2,27.22,4600.0,27.2,27.22,27.2,27.22,4600.0
2009-09-21 10:40:00,27.22,27.25,27.22,27.22,5800.0,27.22,27.25,27.22,27.22,5800.0
2009-09-21 10:45:00,27.22,27.25,27.22,27.24,7800.0,27.22,27.25,27.22,27.24,7800.0
2009-09-21 10:50:00,27.24,27.24,27.22,27.23,2200.0,27.24,27.24,27.22,27.23,2200.0
2009-09-21 10:55:00,27.23,27.25,27.23,27.24,2200.0,27.23,27.25,27.23,27.24,2200.0
2009-09-21 11:00:00,27.24,27.25,27.22,27.22,2200.0,27.24,27.25,27.22,27.22,2200.0
2009-09-21 11:05:00,27.24,27.25,27.22,27.22,2600.0,27.24,27.25,27.22,27.22,2600.0
2009-09-21 11:10:00,27.22,27.23,27.21,27.23,2000.0,27.22,27.23,27.21,27.23,2000.0
2009-09-21 11:15:00,27.21,27.21,27.18,27.18,3800.0,27.21,27.21,27.18,27.18,3800.0
2009-09-21 11:20:00,27.18,27.23,27.18,27.23,13400.0,27.18,27.23,27.18,27.23,13400.0
2009-09-21 11:25:00,27.24,27.25,27.24,27.25,1400.0,27.24,27.25,27.24,27.25,1400.0
2009-09-21 11:30:00,27.25,27.25,27.24,27.24,4800.0,27.25,27.25,27.24,27.24,4800.0
2009-09-21 11:35:00,27.25,27.32,27.25,27.32,6800.0,27.25,27.32,27.25,27.32,6800.0
2009-09-21 11:40:00,27.32,27.38,27.32,27.36,3800.0,27.32,27.38,27.32,27.36,3800.0
2009-09-21 11:45:00,27.35,27.36,27.3,27.33,3400.0,27.35,27.36,27.3,27.33,3400.0
2009-09-21 11:50:00,27.33,27.35,27.33,27.34,2600.0,27.33,27.35,27.33,27.34,2600.0
2009-09-21 11:55:00,27.34,27.36,27.34,27.35,3400.0,27.34,27.36,27.34,27.35,3400.0
2009-09-21 12:00:00,27.34,27.36,27.34,27.34,2200.0,27.34,27.36,27.34,27.34,2200.0
2009-09-21 12:05:00,27.36,27.36,27.36,27.36,800.0,27.36,27.36,27.36,27.36,800.0
2009-09-21 12:10:00,27.36,27.36,27.36,27.36,600.0,27.36,27.36,27.36,27.36,600.0
2009-09-21 12:15:00,27.36,27.36,27.36,27.36,0.0,27.36,27.36,27.36,27.36,0.0
2009-09-21 12:20:00,27.35,27.36,27.34,27.35,2200.0,27.35,27.36,27.34,27.35,2200.0
2009-09-21 12:25:00,27.36,27.36,27.35,27.35,600.0,27.36,27.36,27.35,27.35,600.0
2009-09-21 12:30:00,27.35,27.35,27.34,27.35,9600.0,27.35,27.35,27.34,27.35,9600.0
2009-09-21 12:35:00,27.35,27.35,27.34,27.35,2000.0,27.35,27.35,27.34,27.35,2000.0
2009-09-21 12:40:00,27.35,27.36,27.35,27.35,2800.0,27.35,27.36,27.35,27.35,2800.0
2009-09-21 12:45:00,27.35,27.35,27.34,27.35,2200.0,27.35,27.35,27.34,27.35,2200.0
2009-09-21 12:50:00,27.35,27.37,27.35,27.35,5000.0,27.35,27.37,27.35,27.35,5000.0
2009-09-21 12:55:00,27.34,27.37,27.34,27.36,1800.0,27.34,27.37,27.34,27.36,1800.0
2009-09-21 13:00:00,27.35,27.38,27.35,27.38,2200.0,27.35,27.38,27.35,27.38,2200.0
2009-09-21 13:05:00,27.38,27.39,27.38,27.39,800.0,27.38,27.39,27.38,27.39,800.0
2009-09-21 13:10:00,27.39,27.4,27.39,27.4,1800.0,27.39,27.4,27.39,27.4,1800.0
2009-09-21 13:15:00,27.39,27.43,27.39,27.43,5800.0,27.39,27.43,27.39,27.43,5800.0
2009-09-21 13:20:00,27.42,27.44,27.42,27.43,1400.0,27.42,27.44,27.42,27.43,1400.0
2009-09-21 13:25:00,27.42,27.45,27.42,27.45,2400.0,27.42,27.45,27.42,27.45,2400.0
2009-09-21 13:30:00,27.45,27.46,27.43,27.45,11200.0,27.45,27.46,27.43,27.45,11200.0
2009-09-21 13:35:00,27.46,27.5,27.46,27.48,27800.0,27.46,27.5,27.46,27.48,27800.0
2009-09-21 13:40:00,27.48,27.48,27.45,27.46,7400.0,27.48,27.48,27.45,27.46,7400.0
2009-09-21 13:45:00,27.46,27.46,27.44,27.45,1800.0,27.46,27.46,27.44,27.45,1800.0
2009-09-21 13:50:00,27.45,27.46,27.45,27.46,2200.0,27.45,27.46,27.45,27.46,2200.0
2009-09-21 13:55:00,27.46,27.47,27.46,27.46,1800.0,27.46,27.47,27.46,27.46,1800.0
2009-09-21 14:00:00,27.47,27.53,27.47,27.49,24800.0,27.47,27.53,27.47,27.49,24800.0
2009-09-21 14:05:00,27.48,27.48,27.44,27.45,10800.0,27.48,27.48,27.44,27.45,10800.0
2009-09-21 14:10:00,27.44,27.46,27.44,27.45,3600.0,27.44,27.46,27.44,27.45,3600.0
2009-09-21 14:15:00,27.43,27.46,27.43,27.46,2000.0,27.43,27.46,27.43,27.46,2000.0
2009-09-21 14:20:00,27.45,27.45,27.44,27.45,2600.0,27.45,27.45,27.44,27.45,2600.0
2009-09-21 14:25:00,27.45,27.45,27.44,27.44,4400.0,27.45,27.45,27.44,27.44,4400.0
2009-09-21 14:30:00,27.43,27.45,27.43,27.43,8400.0,27.43,27.45,27.43,27.43,8400.0
2009-09-21 14:35:00,27.44,27.45,27.44,27.45,4000.0,27.44,27.45,27.44,27.45,4000.0
2009-09-21 14:40:00,27.45,27.48,27.45,27.48,7600.0,27.45,27.48,27.45,27.48,7600.0
2009-09-21 14:45:00,27.49,27.5,27.48,27.49,3600.0,27.49,27.5,27.48,27.49,3600.0
2009-09-21 14:50:00,27.49,27.53,27.49,27.5,7400.0,27.49,27.53,27.49,27.5,7400.0
2009-09-21 14:55:00,27.5,27.5,27.5,27.5,1200.0,27.5,27.5,27.5,27.5,1200.0
2009-09-21 15:00:00,27.5,27.5,27.48,27.5,12000.0,27.5,27.5,27.48,27.5,12000.0
2009-09-21 15:05:00,27.5,27.52,27.5,27.5,11200.0,27.5,27.52,27.5,27.5,11200.0
2009-09-21 15:10:00,27.5,27.5,27.5,27.5,3400.0,27.5,27.5,27.5,27.5,3400.0
2009-09-21 15:15:00,27.5,27.56,27.5,27.55,5800.0,27.5,27.56,27.5,27.55,5800.0
2009-09-21 15:20:00,27.54,27.56,27.54,27.54,8000.0,27.54,27.56,27.54,27.54,8000.0
2009-09-21 15:25:00,27.54,27.54,27.53,27.53,3800.0,27.54,27.54,27.53,27.53,3800.0
2009-09-21 15:30:00,27.53,27.53,27.47,27.47,5000.0,27.53,27.53,27.47,27.47,5000.0
2009-09-21 15:35:00,27.45,27.48,27.45,27.47,7200.0,27.45,27.48,27.45,27.47,7200.0
2009-09-21 15:40:00,27.48,27.5,27.47,27.49,6600.0,27.48,27.5,27.47,27.49,6600.0
2009-09-21 15:45:00,27.48,27.5,27.48,27.5,7400.0,27.48,27.5,27.48,27.5,7400.0
2009-09-21 15:50:00,27.5,27.5,27.45,27.46,7000.0,27.5,27.5,27.45,27.46,7000.0
2009-09-21 15:55:00,27.46,27.52,27.46,27.48,10600.0,27.46,27.52,27.46,27.48,10600.0
2009-09-22 09:30:00,27.45,27.45,27.25,27.25,8800.0,27.45,27.45,27.25,27.25,8800.0
2009-09-22 09:35:00,27.31,27.42,27.31,27.36,4200.0,27.31,27.42,27.31,27.36,4200.0
2009-09-22 09:40:00,27.36,27.36,27.25,27.25,2000.0,27.36,27.36,27.25,27.25,2000.0
2009-09-22 09:45:00,27.27,27.27,27.24,27.24,1400.0,27.27,27.27,27.24,27.24,1400.0
2009-09-22 09:50:00,27.25,27.25,27.12,27.15,13000.0,27.25,27.25,27.12,27.15,13000.0
2009-09-22 09:55:00,27.08,27.08,27.01,27.02,4600.0,27.08,27.08,27.01,27.02,4600.0
2009-09-22 10:00:00,27.03,27.03,26.95,26.99,6400.0,27.03,27.03,26.95,26.99,6400.0
2009-09-22 10:05:00,26.99,26.99,26.94,26.95,3000.0,26.99,26.99,26.94,26.95,3000.0
2009-09-22 10:10:00,26.96,26.96,26.93,26.96,3600.0,26.96,26.96,26.93,26.96,3600.0
2009-09-22 10:15:00,26.96,27.07,26.96,27.03,6600.0,26.96,27.07,26.96,27.03,6600.0
2009-09-22 10:20:00,27.04,27.1,27.02,27.1,2800.0,27.04,27.1,27.02,27.1,2800.0
2009-09-22 10:25:00,27.1,27.18,27.1,27.11,8200.0,27.1,27.18,27.1,27.11,8200.0
2009-09-22 10:30:00,27.12,27.12,26.87,26.87,30600.0,27.12,27.12,26.87,26.87,30600.0
2009-09-22 10:35:00,26.9,26.9,26.81,26.81,5600.0,26.9,26.9,26.81,26.81,5600.0
2009-09-22 10:40:00,26.84,26.9,26.81,26.86,10800.0,26.84,26.9,26.81,26.86,10800.0
2009-09-22 10:45:00,26.89,26.93,26.86,26.89,17600.0,26.89,26.93,26.86,26.89,17600.0
2009-09-22 10:50:00,26.87,26.89,26.8,26.82,19600.0,26.87,26.89,26.8,26.82,19600.0
2009-09-22 10:55:00,26.81,26.81,26.81,26.81,400.0,26.81,26.81,26.81,26.81,400.0
2009-09-22 11:00:00,26.81,26.81,26.8,26.81,3000.0,26.81,26.81,26.8,26.81,3000.0
2009-09-22 11:05:00,26.82,26.86,26.82,26.86,1800.0,26.82,26.86,26.82,26.86,1800.0
2009-09-22 11:10:00,26.84,26.86,26.84,26.86,7600.0,26.84,26.86,26.84,26.86,7600.0
2009-09-22 11:15:00,26.85,26.86,26.84,26.85,2200.0,26.85,26.86,26.84,26.85,2200.0
2009-09-22 11:20:00,26.86,26.9,26.86,26.86,5800.0,26.86,26.9,26.86,26.86,5800.0
2009-09-22 11:25:00,26.86,26.89,26.86,26.88,6200.0,26.86,26.89,26.86,26.88,6200.0
2009-09-22 11:30:00,26.87,26.88,26.87,26.88,6000.0,26.87,26.88,26.87,26.88,6000.0
2009-09-22 11:35:00,26.9,26.9,26.89,26.89,3800.0,26.9,26.9,26.89,26.89,3800.0
2009-09-22 11:40:00,26.9,26.9,26.9,26.9,1400.0,26.9,26.9,26.9,26.9,1400.0
2009-09-22 11:45:00,26.91,26.91,26.88,26.88,2200.0,26.91,26.91,26.88,26.88,2200.0
2009-09-22 11:50:00,26.86,26.9,26.83,26.86,9400.0,26.86,26.9,26.83,26.86,9400.0
2009-09-22 11:55:00,26.88,26.9,26.87,26.89,1400.0,26.88,26.9,26.87,26.89,1400.0
2009-09-22 12:00:00,26.9,26.95,26.89,26.95,16400.0,26.9,26.95,26.89,26.95,16400.0
2009-09-22 12:05:00,26.95,26.98,26.88,26.88,8200.0,26.95,26.98,26.88,26.88,8200.0
2009-09-22 12:10:00,26.89,26.89,26.87,26.88,2600.0,26.89,26.89,26.87,26.88,2600.0
2009-09-22 12:15:00,26.88,26.88,26.85,26.88,6800.0,26.88,26.88,26.85,26.88,6800.0
2009-09-22 12:20:00,26.87,26.88,26.85,26.88,4400.0,26.87,26.88,26.85,26.88,4400.0
2009-09-22 12:25:00,26.88,26.88,26.86,26.87,3600.0,26.88,26.88,26.86,26.87,3600.0
2009-09-22 12:30:00,26.86,26.87,26.86,26.86,7000.0,26.86,26.87,26.86,26.86,7000.0
2009-09-22 12:35:00,26.86,26.87,26.82,26.82,2800.0,26.86,26.87,26.82,26.82,2800.0
2009-09-22 12:40:00,26.82,26.82,26.8,26.8,2800.0,26.82,26.82,26.8,26.8,2800.0
2009-09-22 12:45:00,26.79,26.8,26.77,26.77,800.0,26.79,26.8,26.77,26.77,800.0
2009-09-22 12:50:00,26.77,26.77,26.75,26.76,6000.0,26.77,26.77,26.75,26.76,6000.0
2009-09-22 12:55:00,26.76,26.76,26.73,26.73,2200.0,26.76,26.76,26.73,26.73,2200.0
2009-09-22 13:00:00,26.73,26.78,26.72,26.78,2000.0,26.73,26.78,26.72,26.78,2000.0
2009-09-22 13:05:00,26.77,26.78,26.77,26.78,1800.0,26.77,26.78,26.77,26.78,1800.0
2009-09-22 13:10:00,26.78,26.83,26.75,26.75,3200.0,26.78,26.83,26.75,26.75,3200.0
2009-09-22 13:15:00,26.72,26.72,26.68,26.69,2000.0,26.72,26.72,26.68,26.69,2000.0
2009-09-22 13:20:00,26.7,26.7,26.68,26.68,2400.0,26.7,26.7,26.68,26.68,2400.0
2009-09-22 13:25:00,26.66,26.7,26.66,26.7,1200.0,26.66,26.7,26.66,26.7,1200.0
2009-09-22 13:30:00,26.68,26.71,26.68,26.7,1200.0,26.68,26.71,26.68,26.7,1200.0
2009-09-22 13:35:00,26.71,26.75,26.71,26.75,4400.0,26.71,26.75,26.71,26.75,4400.0
2009-09-22 13:40:00,26.75,26.75,26.72,26.72,1400.0,26.75,26.75,26.72,26.72,1400.0
2009-09-22 13:45:00,26.72,26.72,26.71,26.72,2400.0,26.72,26.72,26.71,26.72,2400.0
2009-09-22 13:50:00,26.74,26.74,26.73,26.73,3200.0,26.74,26.74,26.73,26.73,3200.0
2009-09-22 13:55:00,26.72,26.72,26.68,26.68,1200.0,26.72,26.72,26.68,26.68,1200.0
2009-09-22 14:00:00,26.68,26.69,26.67,26.67,3400.0,26.68,26.69,26.67,26.67,3400.0
2009-09-22 14:05:00,26.68,26.68,26.68,26.68,3200.0,26.68,26.68,26.68,26.68,3200.0
2009-09-22 14:10:00,26.68,26.68,26.67,26.67,1600.0,26.68,26.68,26.67,26.67,1600.0
2009-09-22 14:15:00,26.65,26.67,26.65,26.67,1600.0,26.65,26.67,26.65,26.67,1600.0
2009-09-22 14:20:00,26.66,26.67,26.65,26.66,5200.0,26.66,26.67,26.65,26.66,5200.0
2009-09-22 14:25:00,26.66,26.67,26.66,26.67,1000.0,26.66,26.67,26.66,26.67,1000.0
2009-09-22 14:30:00,26.67,26.68,26.66,26.68,2600.0,26.67,26.68,26.66,26.68,2600.0
2009-09-22 14:35:00,26.68,26.68,26.67,26.68,800.0,26.68,26.68,26.67,26.68,800.0
2009-09-22 14:40:00,26.7,26.7,26.67,26.67,3800.0,26.7,26.7,26.67,26.67,3800.0
2009-09-22 14:45:00,26.67,26.68,26.67,26.67,3200.0,26.67,26.68,26.67,26.67,3200.0
2009-09-22 14:50:00,26.68,26.68,26.67,26.67,1800.0,26.68,26.68,26.67,26.67,1800.0
2009-09-22 14:55:00,26.67,26.7,26.67,26.68,6000.0,26.67,26.7,26.67,26.68,6000.0
2009-09-22 15:00:00,26.69,26.7,26.66,26.66,2800.0,26.69,26.7,26.66,26.66,2800.0
2009-09-22 15:05:00,26.66,26.67,26.66,26.67,800.0,26.66,26.67,26.66,26.67,800.0
2009-09-22 15:10:00,26.68,26.68,26.67,26.67,3400.0,26.68,26.68,26.67,26.67,3400.0
2009-09-22 15:15:00,26.67,26.68,26.67,26.68,5000.0,26.67,26.68,26.67,26.68,5000.0
2009-09-22 15:20:00,26.68,26.71,26.68,26.68,5600.0,26.68,26.71,26.68,26.68,5600.0
2009-09-22 15:25:00,26.68,26.69,26.66,26.66,4800.0,26.68,26.69,26.66,26.66,4800.0
2009-09-22 15:30:00,26.67,26.71,26.65,26.7,15000.0,26.67,26.71,26.65,26.7,15000.0
2009-09-22 15:35:00,26.7,26.71,26.68,26.71,1800.0,26.7,26.71,26.68,26.71,1800.0
2009-09-22 15:40:00,26.69,26.77,26.69,26.76,9200.0,26.69,26.77,26.69,26.76,9200.0
2009-09-22 15:45:00,26.75,26.75,26.68,26.71,13000.0,26.75,26.75,26.68,26.71,13000.0
2009-09-22 15:50:00,26.73,26.76,26.68,26.68,22000.0,26.73,26.76,26.68,26.68,22000.0
2009-09-22 15:55:00,26.67,26.71,26.64,26.69,33200.0,26.67,26.71,26.64,26.69,33200.0
2009-09-23 09:30:00,26.84,26.84,26.49,26.5,9400.0,26.84,26.84,26.49,26.5,9400.0
2009-09-23 09:35:00,26.58,26.61,26.46,26.55,5200.0,26.58,26.61,26.46,26.55,5200.0
2009-09-23 09:40:00,26.52,26.58,26.5,26.5,3800.0,26.52,26.58,26.5,26.5,3800.0
2009-09-23 09:45:00,26.5,26.56,26.5,26.55,4000.0,26.5,26.56,26.5,26.55,4000.0
2009-09-23 09:50:00,26.55,26.55,26.55,26.55,0.0,26.55,26.55,26.55,26.55,0.0
2009-09-23 09:55:00,26.51,26.56,26.48,26.53,4000.0,26.51,26.56,26.48,26.53,4000.0
2009-09-23 10:00:00,26.52,26.52,26.45,26.5,1000.0,26.52,26.52,26.45,26.5,1000.0
2009-09-23 10:05:00,26.52,26.52,26.52,26.52,600.0,26.52,26.52,26.52,26.52,600.0
2009-09-23 10:10:00,26.5,26.52,26.45,26.52,5000.0,26.5,26.52,26.45,26.52,5000.0
2009-09-23 10:15:00,26.52,26.53,26.49,26.49,4400.0,26.52,26.53,26.49,26.49,4400.0
2009-09-23 10:20:00,26.49,26.49,26.44,26.44,6400.0,26.49,26.49,26.44,26.44,6400.0
2009-09-23 10:25:00,26.43,26.43,26.39,26.4,6800.0,26.43,26.43,26.39,26.4,6800.0
2009-09-23 10:30:00,26.4,26.5,26.4,26.5,1800.0,26.4,26.5,26.4,26.5,1800.0
2009-09-23 10:35:00,26.48,26.51,26.46,26.46,3600.0,26.48,26.51,26.46,26.46,3600.0
2009-09-23 10:40:00,26.47,26.48,26.47,26.48,800.0,26.47,26.48,26.47,26.48,800.0
2009-09-23 10:45:00,26.48,26.48,26.48,26.48,400.0,26.48,26.48,26.48,26.48,400.0
2009-09-23 10:50:00,26.46,26.46,26.46,26.46,200.0,26.46,26.46,26.46,26.46,200.0
2009-09-23 10:55:00,26.47,26.48,26.44,26.48,2000.0,26.47,26.48,26.44,26.48,2000.0
2009-09-23 11:00:00,26.48,26.48,26.48,26.48,0.0,26.48,26.48,26.48,26.48,0.0
2009-09-23 11:05:00,26.49,26.49,26.48,26.49,1200.0,26.49,26.49,26.48,26.49,1200.0
2009-09-23 11:10:00,26.49,26.49,26.48,26.48,1400.0,26.49,26.49,26.48,26.48,1400.0
2009-09-23 11:15:00,26.44,26.49,26.44,26.49,1000.0,26.44,26.49,26.44,26.49,1000.0
2009-09-23 11:20:00,26.5,26.5,26.5,26.5,200.0,26.5,26.5,26.5,26.5,200.0
2009-09-23 11:25:00,26.49,26.49,26.48,26.48,400.0,26.49,26.49,26.48,26.48,400.0
2009-09-23 11:30:00,26.47,26.47,26.47,26.47,200.0,26.47,26.47,26.47,26.47,200.0
2009-09-23 11:35:00,26.49,26.49,26.46,26.46,2400.0,26.49,26.49,26.46,26.46,2400.0
2009-09-23 11:40:00,26.46,26.46,26.43,26.43,1200.0,26.46,26.46,26.43,26.43,1200.0
2009-09-23 11:45:00,26.45,26.45,26.4,26.42,1800.0,26.45,26.45,26.4,26.42,1800.0
2009-09-23 11:50:00,26.41,26.41,26.4,26.41,1000.0,26.41,26.41,26.4,26.41,1000.0
2009-09-23 11:55:00,26.41,26.41,26.41,26.41,800.0,26.41,26.41,26.41,26.41,800.0
2009-09-23 12:00:00,26.42,26.43,26.41,26.43,2000.0,26.42,26.43,26.41,26.43,2000.0
2009-09-23 12:05:00,26.43,26.45,26.43,26.43,1400.0,26.43,26.45,26.43,26.43,1400.0
2009-09-23 12:10:00,26.45,26.48,26.42,26.43,23400.0,26.45,26.48,26.42,26.43,23400.0
2009-09-23 12:15:00,26.43,26.43,26.41,26.41,2800.0,26.43,26.43,26.41,26.41,2800.0
2009-09-23 12:20:00,26.41,26.41,26.4,26.4,4000.0,26.41,26.41,26.4,26.4,4000.0
2009-09-23 12:25:00,26.41,26.44,26.41,26.43,3000.0,26.41,26.44,26.41,26.43,3000.0
2009-09-23 12:30:00,26.43,26.43,26.43,26.43,0.0,26.43,26.43,26.43,26.43,0.0
2009-09-23 12:35:00,26.42,26.42,26.42,26.42,200.0,26.42,26.42,26.42,26.42,200.0
2009-09-23 12:40:00,26.43,26.43,26.43,26.43,200.0,26.43,26.43,26.43,26.43,200.0
2009-09-23 12:45:00,26.43,26.43,26.43,26.43,1600.0,26.43,26.43,26.43,26.43,1600.0
2009-09-23 12:50:00,26.42,26.42,26.42,26.42,400.0,26.42,26.42,26.42,26.42,400.0
2009-09-23 12:55:00,26.41,26.41,26.36,26.37,9200.0,26.41,26.41,26.36,26.37,9200.0
2009-09-23 13:00:00,26.37,26.37,26.36,26.36,5800.0,26.37,26.37,26.36,26.36,5800.0
2009-09-23 13:05:00,26.35,26.36,26.33,26.34,9000.0,26.35,26.36,26.33,26.34,9000.0
2009-09-23 13:10:00,26.33,26.33,26.26,26.27,10200.0,26.33,26.33,26.26,26.27,10200.0
2009-09-23 13:15:00,26.27,26.28,26.25,26.28,10600.0,26.27,26.28,26.25,26.28,10600.0
2009-09-23 13:20:00,26.29,26.29,26.23,26.23,7200.0,26.29,26.29,26.23,26.23,7200.0
2009-09-23 13:25:00,26.23,26.23,26.18,26.18,13000.0,26.23,26.23,26.18,26.18,13000.0
2009-09-23 13:30:00,26.18,26.24,26.18,26.2,11200.0,26.18,26.24,26.18,26.2,11200.0
2009-09-23 13:35:00,26.19,26.19,26.14,26.14,10800.0,26.19,26.19,26.14,26.14,10800.0
2009-09-23 13:40:00,26.14,26.15,26.12,26.13,9200.0,26.14,26.15,26.12,26.13,9200.0
2009-09-23 13:45:00,26.13,26.13,26.06,26.06,13400.0,26.13,26.13,26.06,26.06,13400.0
2009-09-23 13:50:00,26.06,26.08,26.05,26.05,10600.0,26.06,26.08,26.05,26.05,10600.0
2009-09-23 13:55:00,26.05,26.12,26.0,26.0,22000.0,26.05,26.12,26.0,26.0,22000.0
2009-09-23 14:00:00,26.05,26.1,26.05,26.09,2200.0,26.05,26.1,26.05,26.09,2200.0
2009-09-23 14:05:00,26.13,26.17,26.13,26.17,5000.0,26.13,26.17,26.13,26.17,5000.0
2009-09-23 14:10:00,26.16,26.2,26.16,26.18,2800.0,26.16,26.2,26.16,26.18,2800.0
2009-09-23 14:15:00,26.2,26.27,26.2,26.23,3600.0,26.2,26.27,26.2,26.23,3600.0
2009-09-23 14:20:00,26.25,26.25,26.2,26.21,3000.0,26.25,26.25,26.2,26.21,3000.0
2009-09-23 14:25:00,26.19,26.22,26.16,26.22,4200.0,26.19,26.22,26.16,26.22,4200.0
2009-09-23 14:30:00,26.23,26.29,26.23,26.24,15400.0,26.23,26.29,26.23,26.24,15400.0
2009-09-23 14:35:00,26.25,26.25,26.21,26.22,12400.0,26.25,26.25,26.21,26.22,12400.0
2009-09-23 14:40:00,26.24,26.24,26.22,26.22,2400.0,26.24,26.24,26.22,26.22,2400.0
2009-09-23 14:45:00,26.2,26.22,26.18,26.18,4600.0,26.2,26.22,26.18,26.18,4600.0
2009-09-23 14:50:00,26.18,26.21,26.18,26.21,1000.0,26.18,26.21,26.18,26.21,1000.0
2009-09-23 14:55:00,26.22,26.23,26.07,26.12,7000.0,26.22,26.23,26.07,26.12,7000.0
2009-09-23 15:00:00,26.13,26.22,26.13,26.22,5400.0,26.13,26.22,26.13,26.22,5400.0
2009-09-23 15:05:00,26.22,26.23,26.2,26.21,6000.0,26.22,26.23,26.2,26.21,6000.0
2009-09-23 15:10:00,26.2,26.2,26.15,26.16,5000.0,26.2,26.2,26.15,26.16,5000.0
2009-09-23 15:15:00,26.16,26.17,26.1,26.16,2600.0,26.16,26.17,26.1,26.16,2600.0
2009-09-23 15:20:00,26.13,26.13,26.05,26.06,5400.0,26.13,26.13,26.05,26.06,5400.0
2009-09-23 15:25:00,26.06,26.06,26.04,26.04,3400.0,26.06,26.06,26.04,26.04,3400.0
2009-09-23 15:30:00,26.04,26.06,25.98,26.04,13000.0,26.04,26.06,25.98,26.04,13000.0
2009-09-23 15:35:00,26.05,26.11,26.05,26.06,5200.0,26.05,26.11,26.05,26.06,5200.0
2009-09-23 15:40:00,26.08,26.11,26.06,26.06,9400.0,26.08,26.11,26.06,26.06,9400.0
2009-09-23 15:45:00,26.05,26.05,25.97,26.02,10400.0,26.05,26.05,25.97,26.02,10400.0
2009-09-23 15:50:00,26.01,26.02,25.93,25.99,8800.0,26.01,26.02,25.93,25.99,8800.0
2009-09-23 15:55:00,25.99,26.0,25.89,25.89,29600.0,25.99,26.0,25.89,25.89,29600.0
2009-09-24 09:30:00,25.93,26.02,25.88,25.93,9000.0,25.93,26.02,25.88,25.93,9000.0
2009-09-24 09:35:00,25.93,25.93,25.83,25.85,3200.0,25.93,25.93,25.83,25.85,3200.0
2009-09-24 09:40:00,25.9,25.9,25.83,25.84,2600.0,25.9,25.9,25.83,25.84,2600.0
2009-09-24 09:45:00,25.84,25.94,25.84,25.9,2000.0,25.84,25.94,25.84,25.9,2000.0
2009-09-24 09:50:00,25.9,25.9,25.77,25.77,3800.0,25.9,25.9,25.77,25.77,3800.0
2009-09-24 09:55:00,25.82,25.85,25.81,25.82,3800.0,25.82,25.85,25.81,25.82,3800.0
2009-09-24 10:00:00,25.82,25.83,25.58,25.58,9200.0,25.82,25.83,25.58,25.58,9200.0
2009-09-24 10:05:00,25.61,25.61,25.58,25.59,5400.0,25.61,25.61,25.58,25.59,5400.0
2009-09-24 10:10:00,25.59,25.6,25.58,25.58,3400.0,25.59,25.6,25.58,25.58,3400.0
2009-09-24 10:15:00,25.56,25.56,25.4,25.4,5200.0,25.56,25.56,25.4,25.4,5200.0
2009-09-24 10:20:00,25.42,25.44,25.39,25.43,8800.0,25.42,25.44,25.39,25.43,8800.0
2009-09-24 10:25:00,25.43,25.43,25.38,25.39,5400.0,25.43,25.43,25.38,25.39,5400.0
2009-09-24 10:30:00,25.38,25.38,25.18,25.24,14200.0,25.38,25.38,25.18,25.24,14200.0
2009-09-24 10:35:00,25.23,25.24,25.2,25.24,5600.0,25.23,25.24,25.2,25.24,5600.0
2009-09-24 10:40:00,25.27,25.27,25.18,25.18,3400.0,25.27,25.27,25.18,25.18,3400.0
2009-09-24 10:45:00,25.22,25.22,25.11,25.14,16200.0,25.22,25.22,25.11,25.14,16200.0
2009-09-24 10:50:00,25.13,25.28,25.13,25.25,6000.0,25.13,25.28,25.13,25.25,6000.0
2009-09-24 10:55:00,25.25,25.35,25.23,25.27,8200.0,25.25,25.35,25.23,25.27,8200.0
2009-09-24 11:00:00,25.25,25.27,25.22,25.25,6200.0,25.25,25.27,25.22,25.25,6200.0
2009-09-24 11:05:00,25.27,25.27,25.24,25.27,25200.0,25.27,25.27,25.24,25.27,25200.0
2009-09-24 11:10:00,25.28,25.3,25.26,25.3,10000.0,25.28,25.3,25.26,25.3,10000.0
2009-09-24 11:15:00,25.3,25.33,25.2,25.2,6000.0,25.3,25.33,25.2,25.2,6000.0
2009-09-24 11:20:00,25.2,25.24,25.2,25.24,1600.0,25.2,25.24,25.2,25.24,1600.0
2009-09-24 11:25:00,25.27,25.3,25.26,25.3,2800.0,25.27,25.3,25.26,25.3,2800.0
2009-09-24 11:30:00,25.3,25.33,25.3,25.32,5000.0,25.3,25.33,25.3,25.32,5000.0
2009-09-24 11:35:00,25.3,25.3,25.23,25.26,2600.0,25.3,25.3,25.23,25.26,2600.0
2009-09-24 11:40:00,25.25,25.27,25.23,25.27,2800.0,25.25,25.27,25.23,25.27,2800.0
2009-09-24 11:45:00,25.3,25.3,25.24,25.24,6600.0,25.3,25.3,25.24,25.24,6600.0
2009-09-24 11:50:00,25.24,25.27,25.15,25.15,5200.0,25.24,25.27,25.15,25.15,5200.0
2009-09-24 11:55:00,25.18,25.22,25.18,25.22,3000.0,25.18,25.22,25.18,25.22,3000.0
2009-09-24 12:00:00,25.23,25.23,25.22,25.23,1200.0,25.23,25.23,25.22,25.23,1200.0
2009-09-24 12:05:00,25.25,25.31,25.25,25.29,5800.0,25.25,25.31,25.25,25.29,5800.0
2009-09-24 12:10:00,25.32,25.36,25.32,25.35,5400.0,25.32,25.36,25.32,25.35,5400.0
2009-09-24 12:15:00,25.39,25.39,25.35,25.35,9000.0,25.39,25.39,25.35,25.35,9000.0
2009-09-24 12:20:00,25.33,25.36,25.32,25.33,3600.0,25.33,25.36,25.32,25.33,3600.0
2009-09-24 12:25:00,25.33,25.33,25.32,25.32,3800.0,25.33,25.33,25.32,25.32,3800.0
2009-09-24 12:30:00,25.33,25.35,25.3,25.3,10400.0,25.33,25.35,25.3,25.3,10400.0
2009-09-24 12:35:00,25.31,25.31,25.31,25.31,400.0,25.31,25.31,25.31,25.31,400.0
2009-09-24 12:40:00,25.31,25.32,25.31,25.32,3800.0,25.31,25.32,25.31,25.32,3800.0
2009-09-24 12:45:00,25.33,25.33,25.33,25.33,400.0,25.33,25.33,25.33,25.33,400.0
2009-09-24 12:50:00,25.33,25.37,25.33,25.36,8200.0,25.33,25.37,25.33,25.36,8200.0
2009-09-24 12:55:00,25.36,25.36,25.33,25.34,4000.0,25.36,25.36,25.33,25.34,4000.0
2009-09-24 13:00:00,25.33,25.34,25.3,25.34,5600.0,25.33,25.34,25.3,25.34,5600.0
2009-09-24 13:05:00,25.34,25.35,25.33,25.33,3200.0,25.34,25.35,25.33,25.33,3200.0
2009-09-24 13:10:00,25.33,25.37,25.33,25.37,2000.0,25.33,25.37,25.33,25.37,2000.0
2009-09-24 13:15:00,25.36,25.39,25.36,25.38,1200.0,25.36,25.39,25.36,25.38,1200.0
2009-09-24 13:20:00,25.38,25.38,25.32,25.35,6800.0,25.38,25.38,25.32,25.35,6800.0
2009-09-24 13:25:00,25.35,25.35,25.3,25.3,2800.0,25.35,25.35,25.3,25.3,2800.0
2009-09-24 13:30:00,25.33,25.39,25.33,25.37,5200.0,25.33,25.39,25.33,25.37,5200.0
2009-09-24 13:35:00,25.39,25.39,25.32,25.32,6600.0,25.39,25.39,25.32,25.32,6600.0
2009-09-24 13:40:00,25.31,25.31,25.29,25.29,4000.0,25.31,25.31,25.29,25.29,4000.0
2009-09-24 13:45:00,25.28,25.3,25.27,25.3,3400.0,25.28,25.3,25.27,25.3,3400.0
2009-09-24 13:50:00,25.28,25.28,25.27,25.27,1600.0,25.28,25.28,25.27,25.27,1600.0
2009-09-24 13:55:00,25.29,25.36,25.29,25.36,6800.0,25.29,25.36,25.29,25.36,6800.0
2009-09-24 14:00:00,25.33,25.36,25.31,25.32,4400.0,25.33,25.36,25.31,25.32,4400.0
2009-09-24 14:05:00,25.32,25.36,25.31,25.36,5600.0,25.32,25.36,25.31,25.36,5600.0
2009-09-24 14:10:00,25.35,25.36,25.35,25.35,3000.0,25.35,25.36,25.35,25.35,3000.0
2009-09-24 14:15:00,25.35,25.36,25.35,25.35,14200.0,25.35,25.36,25.35,25.35,14200.0
2009-09-24 14:20:00,25.35,25.35,25.32,25.32,15800.0,25.35,25.35,25.32,25.32,15800.0
2009-09-24 14:25:00,25.27,25.28,25.27,25.27,3000.0,25.27,25.28,25.27,25.27,3000.0
2009-09-24 14:30:00,25.27,25.3,25.27,25.3,7200.0,25.27,25.3,25.27,25.3,7200.0
2009-09-24 14:35:00,25.3,25.3,25.3,25.3,5200.0,25.3,25.3,25.3,25.3,5200.0
2009-09-24 14:40:00,25.29,25.35,25.29,25.32,21600.0,25.29,25.35,25.29,25.32,21600.0
2009-09-24 14:45:00,25.31,25.31,25.28,25.28,4600.0,25.31,25.31,25.28,25.28,4600.0
2009-09-24 14:50:00,25.3,25.3,25.3,25.3,1400.0,25.3,25.3,25.3,25.3,1400.0
2009-09-24 14:55:00,25.3,25.31,25.3,25.31,5800.0,25.3,25.31,25.3,25.31,5800.0
2009-09-24 15:00:00,25.31,25.33,25.31,25.33,8000.0,25.31,25.33,25.31,25.33,8000.0
2009-09-24 15:05:00,25.34,25.36,25.31,25.31,3600.0,25.34,25.36,25.31,25.31,3600.0
2009-09-24 15:10:00,25.32,25.33,25.3,25.3,10000.0,25.32,25.33,25.3,25.3,10000.0
2009-09-24 15:15:00,25.31,25.31,25.3,25.3,3600.0,25.31,25.31,25.3,25.3,3600.0
2009-09-24 15:20:00,25.3,25.34,25.29,25.3,6400.0,25.3,25.34,25.29,25.3,6400.0
2009-09-24 15:25:00,25.3,25.3,25.29,25.29,1600.0,25.3,25.3,25.29,25.29,1600.0
2009-09-24 15:30:00,25.29,25.3,25.25,25.25,13800.0,25.29,25.3,25.25,25.25,13800.0
2009-09-24 15:35:00,25.25,25.25,25.2,25.23,16000.0,25.25,25.25,25.2,25.23,16000.0
2009-09-24 15:40:00,25.22,25.23,25.2,25.22,14000.0,25.22,25.23,25.2,25.22,14000.0
2009-09-24 15:45:00,25.23,25.26,25.22,25.25,17400.0,25.23,25.26,25.22,25.25,17400.0
2009-09-24 15:50:00,25.25,25.26,25.23,25.24,12600.0,25.25,25.26,25.23,25.24,12600.0
2009-09-24 15:55:00,25.23,25.27,25.21,25.25,12400.0,25.23,25.27,25.21,25.25,12400.0
2009-09-25 09:30:00,25.18,25.2,25.08,25.08,3600.0,25.18,25.2,25.08,25.08,3600.0
2009-09-25 09:35:00,25.08,25.08,25.08,25.08,0.0,25.08,25.08,25.08,25.08,0.0
2009-09-25 09:40:00,25.17,25.2,25.14,25.19,13000.0,25.17,25.2,25.14,25.19,13000.0
2009-09-25 09:45:00,25.25,25.25,25.23,25.23,2400.0,25.25,25.25,25.23,25.23,2400.0
2009-09-25 09:50:00,25.21,25.21,25.14,25.18,3400.0,25.21,25.21,25.14,25.18,3400.0
2009-09-25 09:55:00,25.18,25.22,25.16,25.16,4400.0,25.18,25.22,25.16,25.16,4400.0
2009-09-25 10:00:00,25.13,25.13,25.08,25.12,3200.0,25.13,25.13,25.08,25.12,3200.0
2009-09-25 10:05:00,25.14,25.17,25.14,25.17,5400.0,25.14,25.17,25.14,25.17,5400.0
2009-09-25 10:10:00,25.17,25.17,25.11,25.11,3400.0,25.17,25.17,25.11,25.11,3400.0
2009-09-25 10:15:00,25.15,25.15,25.15,25.15,600.0,25.15,25.15,25.15,25.15,600.0
2009-09-25 10:20:00,25.16,25.16,25.13,25.13,3600.0,25.16,25.16,25.13,25.13,3600.0
2009-09-25 10:25:00,25.13,25.13,25.13,25.13,200.0,25.13,25.13,25.13,25.13,200.0
2009-09-25 10:30:00,25.13,25.16,25.13,25.16,2200.0,25.13,25.16,25.13,25.16,2200.0
2009-09-25 10:35:00,25.15,25.16,25.15,25.15,2400.0,25.15,25.16,25.15,25.15,2400.0
2009-09-25 10:40:00,25.11,25.14,25.11,25.14,2000.0,25.11,25.14,25.11,25.14,2000.0
2009-09-25 10:45:00,25.14,25.14,25.14,25.14,0.0,25.14,25.14,25.14,25.14,0.0
2009-09-25 10:50:00,25.15,25.15,25.11,25.11,1000.0,25.15,25.15,25.11,25.11,1000.0
2009-09-25 10:55:00,25.11,25.15,25.11,25.15,1000.0,25.11,25.15,25.11,25.15,1000.0
2009-09-25 11:00:00,25.13,25.16,25.13,25.16,800.0,25.13,25.16,25.13,25.16,800.0
2009-09-25 11:05:00,25.17,25.18,25.16,25.18,2600.0,25.17,25.18,25.16,25.18,2600.0
2009-09-25 11:10:00,25.16,25.16,25.14,25.16,2200.0,25.16,25.16,25.14,25.16,2200.0
2009-09-25 11:15:00,25.16,25.18,25.16,25.17,3200.0,25.16,25.18,25.16,25.17,3200.0
2009-09-25 11:20:00,25.17,25.18,25.17,25.18,4000.0,25.17,25.18,25.17,25.18,4000.0
2009-09-25 11:25:00,25.17,25.18,25.16,25.17,5800.0,25.17,25.18,25.16,25.17,5800.0
2009-09-25 11:30:00,25.15,25.16,25.15,25.16,1200.0,25.15,25.16,25.15,25.16,1200.0
2009-09-25 11:35:00,25.17,25.17,25.17,25.17,200.0,25.17,25.17,25.17,25.17,200.0
2009-09-25 11:40:00,25.18,25.18,25.16,25.16,800.0,25.18,25.18,25.16,25.16,800.0
2009-09-25 11:45:00,25.16,25.17,25.16,25.17,400.0,25.16,25.17,25.16,25.17,400.0
2009-09-25 11:50:00,25.16,25.17,25.14,25.14,3800.0,25.16,25.17,25.14,25.14,3800.0
2009-09-25 11:55:00,25.14,25.14,25.13,25.13,2600.0,25.14,25.14,25.13,25.13,2600.0
2009-09-25 12:00:00,25.13,25.15,25.12,25.15,1400.0,25.13,25.15,25.12,25.15,1400.0
2009-09-25 12:05:00,25.13,25.13,25.13,25.13,200.0,25.13,25.13,25.13,25.13,200.0
2009-09-25 12:10:00,25.13,25.13,25.1,25.1,2200.0,25.13,25.13,25.1,25.1,2200.0
2009-09-25 12:15:00,25.11,25.11,25.01,25.01,3000.0,25.11,25.11,25.01,25.01,3000.0
2009-09-25 12:20:00,25.0,25.0,24.97,24.97,4200.0,25.0,25.0,24.97,24.97,4200.0
2009-09-25 12:25:00,24.99,25.02,24.93,24.95,22600.0,24.99,25.02,24.93,24.95,22600.0
2009-09-25 12:30:00,24.96,24.97,24.95,24.97,2200.0,24.96,24.97,24.95,24.97,2200.0
2009-09-25 12:35:00,24.97,24.98,24.97,24.98,2200.0,24.97,24.98,24.97,24.98,2200.0
2009-09-25 12:40:00,25.0,25.02,25.0,25.02,1000.0,25.0,25.02,25.0,25.02,1000.0
2009-09-25 12:45:00,25.02,25.02,25.0,25.0,3200.0,25.02,25.02,25.0,25.0,3200.0
2009-09-25 12:50:00,24.99,25.0,24.99,24.99,2200.0,24.99,25.0,24.99,24.99,2200.0
2009-09-25 12:55:00,25.0,25.0,24.98,24.98,3000.0,25.0,25.0,24.98,24.98,3000.0
2009-09-25 13:00:00,24.98,24.98,24.97,24.98,1600.0,24.98,24.98,24.97,24.98,1600.0
2009-09-25 13:05:00,24.97,24.97,24.96,24.96,2600.0,24.97,24.97,24.96,24.96,2600.0
2009-09-25 13:10:00,24.96,24.96,24.96,24.96,1200.0,24.96,24.96,24.96,24.96,1200.0
2009-09-25 13:15:00,24.97,25.02,24.97,24.99,3800.0,24.97,25.02,24.97,24.99,3800.0
2009-09-25 13:20:00,24.99,25.0,24.99,24.99,800.0,24.99,25.0,24.99,24.99,800.0
2009-09-25 13:25:00,25.02,25.05,25.02,25.05,800.0,25.02,25.05,25.02,25.05,800.0
2009-09-25 13:30:00,25.06,25.07,25.06,25.07,2600.0,25.06,25.07,25.06,25.07,2600.0
2009-09-25 13:35:00,25.09,25.09,25.09,25.09,200.0,25.09,25.09,25.09,25.09,200.0
2009-09-25 13:40:00,25.1,25.11,25.09,25.11,2000.0,25.1,25.11,25.09,25.11,2000.0
2009-09-25 13:45:00,25.13,25.13,25.13,25.13,200.0,25.13,25.13,25.13,25.13,200.0
2009-09-25 13:50:00,25.11,25.12,25.1,25.1,2200.0,25.11,25.12,25.1,25.1,2200.0
2009-09-25 13:55:00,25.1,25.13,25.1,25.12,3400.0,25.1,25.13,25.1,25.12,3400.0
2009-09-25 14:00:00,25.12,25.13,25.09,25.1,3200.0,25.12,25.13,25.09,25.1,3200.0
2009-09-25 14:05:00,25.1,25.11,25.1,25.11,1400.0,25.1,25.11,25.1,25.11,1400.0
2009-09-25 14:10:00,25.11,25.11,25.11,25.11,200.0,25.11,25.11,25.11,25.11,200.0
2009-09-25 14:15:00,25.13,25.13,25.13,25.13,600.0,25.13,25.13,25.13,25.13,600.0
2009-09-25 14:20:00,25.13,25.13,25.13,25.13,200.0,25.13,25.13,25.13,25.13,200.0
2009-09-25 14:25:00,25.11,25.13,25.11,25.11,1200.0,25.11,25.13,25.11,25.11,1200.0
2009-09-25 14:30:00,25.11,25.13,25.11,25.11,2800.0,25.11,25.13,25.11,25.11,2800.0
2009-09-25 14:35:00,25.11,25.12,25.08,25.09,4600.0,25.11,25.12,25.08,25.09,4600.0
2009-09-25 14:40:00,25.11,25.13,25.11,25.13,1800.0,25.11,25.13,25.11,25.13,1800.0
2009-09-25 14:45:00,25.13,25.13,25.11,25.12,3600.0,25.13,25.13,25.11,25.12,3600.0
2009-09-25 14:50:00,25.11,25.12,25.11,25.11,1800.0,25.11,25.12,25.11,25.11,1800.0
2009-09-25 14:55:00,25.11,25.13,25.11,25.13,2200.0,25.11,25.13,25.11,25.13,2200.0
2009-09-25 15:00:00,25.13,25.13,25.11,25.12,3200.0,25.13,25.13,25.11,25.12,3200.0
2009-09-25 15:05:00,25.13,25.13,25.1,25.1,5200.0,25.13,25.13,25.1,25.1,5200.0
2009-09-25 15:10:00,25.09,25.09,25.06,25.07,1000.0,25.09,25.09,25.06,25.07,1000.0
2009-09-25 15:15:00,25.05,25.08,25.04,25.08,3400.0,25.05,25.08,25.04,25.08,3400.0
2009-09-25 15:20:00,25.09,25.13,25.05,25.05,7200.0,25.09,25.13,25.05,25.05,7200.0
2009-09-25 15:25:00,25.07,25.07,25.05,25.07,4800.0,25.07,25.07,25.05,25.07,4800.0
2009-09-25 15:30:00,25.08,25.11,25.07,25.09,5600.0,25.08,25.11,25.07,25.09,5600.0
2009-09-25 15:35:00,25.11,25.11,25.05,25.05,3000.0,25.11,25.11,25.05,25.05,3000.0
2009-09-25 15:40:00,25.03,25.06,25.03,25.05,4200.0,25.03,25.06,25.03,25.05,4200.0
2009-09-25 15:45:00,25.07,25.09,25.05,25.09,3800.0,25.07,25.09,25.05,25.09,3800.0
2009-09-25 15:50:00,25.1,25.13,25.06,25.06,6400.0,25.1,25.13,25.06,25.06,6400.0
2009-09-25 15:55:00,25.05,25.08,25.02,25.07,18000.0,25.05,25.08,25.02,25.07,18000.0
2009-09-28 09:35:00,25.18,25.18,25.15,25.17,800.0,25.18,25.18,25.15,25.17,800.0
2009-09-28 09:40:00,25.15,25.15,25.15,25.15,1600.0,25.15,25.15,25.15,25.15,1600.0
2009-09-28 09:45:00,25.15,25.4,25.13,25.4,9200.0,25.15,25.4,25.13,25.4,9200.0
2009-09-28 09:50:00,25.39,25.47,25.39,25.47,1400.0,25.39,25.47,25.39,25.47,1400.0
2009-09-28 09:55:00,25.47,25.47,25.43,25.46,800.0,25.47,25.47,25.43,25.46,800.0
2009-09-28 10:00:00,25.46,25.62,25.46,25.62,3600.0,25.46,25.62,25.46,25.62,3600.0
2009-09-28 10:05:00,25.57,25.58,25.54,25.58,1000.0,25.57,25.58,25.54,25.58,1000.0
2009-09-28 10:10:00,25.59,25.6,25.59,25.6,2000.0,25.59,25.6,25.59,25.6,2000.0
2009-09-28 10:15:00,25.61,25.61,25.6,25.61,600.0,25.61,25.61,25.6,25.61,600.0
2009-09-28 10:20:00,25.61,25.61,25.53,25.53,3400.0,25.61,25.61,25.53,25.53,3400.0
2009-09-28 10:25:00,25.53,25.53,25.53,25.53,0.0,25.53,25.53,25.53,25.53,0.0
2009-09-28 10:30:00,25.56,25.6,25.55,25.55,3000.0,25.56,25.6,25.55,25.55,3000.0
2009-09-28 10:35:00,25.55,25.58,25.49,25.49,3400.0,25.55,25.58,25.49,25.49,3400.0
2009-09-28 10:40:00,25.49,25.49,25.47,25.47,1200.0,25.49,25.49,25.47,25.47,1200.0
2009-09-28 10:45:00,25.5,25.52,25.5,25.5,3200.0,25.5,25.52,25.5,25.5,3200.0
2009-09-28 10:50:00,25.54,25.6,25.54,25.58,10800.0,25.54,25.6,25.54,25.58,10800.0
2009-09-28 10:55:00,25.56,25.59,25.56,25.59,1400.0,25.56,25.59,25.56,25.59,1400.0
2009-09-28 11:00:00,25.59,25.64,25.58,25.64,2800.0,25.59,25.64,25.58,25.64,2800.0
2009-09-28 11:05:00,25.63,25.64,25.63,25.64,400.0,25.63,25.64,25.63,25.64,400.0
2009-09-28 11:10:00,25.61,25.62,25.61,25.61,3600.0,25.61,25.62,25.61,25.61,3600.0
2009-09-28 11:15:00,25.6,25.63,25.59,25.63,15000.0,25.6,25.63,25.59,25.63,15000.0
2009-09-28 11:20:00,25.63,25.64,25.6,25.63,15800.0,25.63,25.64,25.6,25.63,15800.0
2009-09-28 11:25:00,25.6,25.64,25.6,25.64,17800.0,25.6,25.64,25.6,25.64,17800.0
2009-09-28 11:30:00,25.65,25.71,25.65,25.71,6400.0,25.65,25.71,25.65,25.71,6400.0
2009-09-28 11:35:00,25.72,25.72,25.7,25.7,800.0,25.72,25.72,25.7,25.7,800.0
2009-09-28 11:40:00,25.71,25.71,25.7,25.71,5000.0,25.71,25.71,25.7,25.71,5000.0
2009-09-28 11:45:00,25.7,25.7,25.7,25.7,1200.0,25.7,25.7,25.7,25.7,1200.0
2009-09-28 11:50:00,25.72,25.75,25.71,25.75,2200.0,25.72,25.75,25.71,25.75,2200.0
2009-09-28 11:55:00,25.73,25.78,25.72,25.78,4000.0,25.73,25.78,25.72,25.78,4000.0
2009-09-28 12:00:00,25.78,25.78,25.78,25.78,0.0,25.78,25.78,25.78,25.78,0.0
2009-09-28 12:05:00,25.78,25.8,25.78,25.8,400.0,25.78,25.8,25.78,25.8,400.0
2009-09-28 12:10:00,25.8,25.81,25.72,25.72,11000.0,25.8,25.81,25.72,25.72,11000.0
2009-09-28 12:15:00,25.72,25.72,25.72,25.72,400.0,25.72,25.72,25.72,25.72,400.0
2009-09-28 12:20:00,25.74,25.75,25.74,25.75,2800.0,25.74,25.75,25.74,25.75,2800.0
2009-09-28 12:25:00,25.75,25.75,25.75,25.75,200.0,25.75,25.75,25.75,25.75,200.0
2009-09-28 12:30:00,25.75,25.75,25.75,25.75,2200.0,25.75,25.75,25.75,25.75,2200.0
2009-09-28 12:35:00,25.76,25.76,25.74,25.74,2800.0,25.76,25.76,25.74,25.74,2800.0
2009-09-28 12:40:00,25.74,25.74,25.74,25.74,1000.0,25.74,25.74,25.74,25.74,1000.0
2009-09-28 12:45:00,25.73,25.75,25.73,25.73,1400.0,25.73,25.75,25.73,25.73,1400.0
2009-09-28 12:50:00,25.73,25.8,25.73,25.79,2600.0,25.73,25.8,25.73,25.79,2600.0
2009-09-28 12:55:00,25.79,25.8,25.78,25.8,4400.0,25.79,25.8,25.78,25.8,4400.0
2009-09-28 13:00:00,25.8,25.8,25.78,25.79,3600.0,25.8,25.8,25.78,25.79,3600.0
2009-09-28 13:05:00,25.79,25.83,25.79,25.82,3800.0,25.79,25.83,25.79,25.82,3800.0
2009-09-28 13:10:00,25.83,25.83,25.82,25.82,1400.0,25.83,25.83,25.82,25.82,1400.0
2009-09-28 13:15:00,25.83,25.83,25.82,25.82,400.0,25.83,25.83,25.82,25.82,400.0
2009-09-28 13:20:00,25.82,25.83,25.82,25.83,2600.0,25.82,25.83,25.82,25.83,2600.0
2009-09-28 13:25:00,25.83,25.84,25.83,25.84,4000.0,25.83,25.84,25.83,25.84,4000.0
2009-09-28 13:30:00,25.85,25.86,25.84,25.84,1400.0,25.85,25.86,25.84,25.84,1400.0
2009-09-28 13:35:00,25.84,25.86,25.83,25.83,3200.0,25.84,25.86,25.83,25.83,3200.0
2009-09-28 13:40:00,25.83,25.86,25.83,25.86,1800.0,25.83,25.86,25.83,25.86,1800.0
2009-09-28 13:45:00,25.86,25.86,25.85,25.86,2600.0,25.86,25.86,25.85,25.86,2600.0
2009-09-28 13:50:00,25.86,25.86,25.84,25.84,2000.0,25.86,25.86,25.84,25.84,2000.0
2009-09-28 13:55:00,25.83,25.84,25.83,25.83,2400.0,25.83,25.84,25.83,25.83,2400.0
2009-09-28 14:00:00,25.85,25.85,25.82,25.82,13600.0,25.85,25.85,25.82,25.82,13600.0
2009-09-28 14:05:00,25.84,25.84,25.82,25.83,9400.0,25.84,25.84,25.82,25.83,9400.0
2009-09-28 14:10:00,25.83,25.86,25.83,25.85,4200.0,25.83,25.86,25.83,25.85,4200.0
2009-09-28 14:15:00,25.84,25.84,25.84,25.84,1400.0,25.84,25.84,25.84,25.84,1400.0
2009-09-28 14:20:00,25.84,25.84,25.82,25.82,2000.0,25.84,25.84,25.82,25.82,2000.0
2009-09-28 14:25:00,25.84,25.85,25.84,25.84,800.0,25.84,25.85,25.84,25.84,800.0
2009-09-28 14:30:00,25.84,25.86,25.84,25.85,1400.0,25.84,25.86,25.84,25.85,1400.0
2009-09-28 14:35:00,25.85,25.87,25.84,25.87,1600.0,25.85,25.87,25.84,25.87,1600.0
2009-09-28 14:40:00,25.87,25.88,25.87,25.87,2000.0,25.87,25.88,25.87,25.87,2000.0
2009-09-28 14:45:00,25.86,25.89,25.86,25.89,4000.0,25.86,25.89,25.86,25.89,4000.0
2009-09-28 14:50:00,25.89,25.89,25.86,25.86,3000.0,25.89,25.89,25.86,25.86,3000.0
2009-09-28 14:55:00,25.84,25.84,25.84,25.84,200.0,25.84,25.84,25.84,25.84,200.0
2009-09-28 15:00:00,25.83,25.84,25.82,25.82,7000.0,25.83,25.84,25.82,25.82,7000.0
2009-09-28 15:05:00,25.84,25.84,25.82,25.83,9600.0,25.84,25.84,25.82,25.83,9600.0
2009-09-28 15:10:00,25.84,25.84,25.83,25.83,3600.0,25.84,25.84,25.83,25.83,3600.0
2009-09-28 15:15:00,25.83,25.83,25.8,25.81,9200.0,25.83,25.83,25.8,25.81,9200.0
2009-09-28 15:20:00,25.82,25.83,25.81,25.83,2200.0,25.82,25.83,25.81,25.83,2200.0
2009-09-28 15:25:00,25.83,25.84,25.81,25.81,3000.0,25.83,25.84,25.81,25.81,3000.0
2009-09-28 15:30:00,25.8,25.81,25.79,25.81,5400.0,25.8,25.81,25.79,25.81,5400.0
2009-09-28 15:35:00,25.81,25.81,25.8,25.81,5200.0,25.81,25.81,25.8,25.81,5200.0
2009-09-28 15:40:00,25.81,25.81,25.74,25.75,6600.0,25.81,25.81,25.74,25.75,6600.0
2009-09-28 15:45:00,25.76,25.79,25.76,25.76,9000.0,25.76,25.79,25.76,25.76,9000.0
2009-09-28 15:50:00,25.76,25.8,25.76,25.8,17800.0,25.76,25.8,25.76,25.8,17800.0
2009-09-28 15:55:00,25.81,25.86,25.8,25.8,23200.0,25.81,25.86,25.8,25.8,23200.0
2009-09-29 09:30:00,25.91,25.98,25.51,25.51,6200.0,25.91,25.98,25.51,25.51,6200.0
2009-09-29 09:35:00,25.52,25.56,25.4,25.43,14000.0,25.52,25.56,25.4,25.43,14000.0
2009-09-29 09:40:00,25.47,25.5,25.42,25.5,3400.0,25.47,25.5,25.42,25.5,3400.0
2009-09-29 09:45:00,25.48,25.6,25.48,25.59,14600.0,25.48,25.6,25.48,25.59,14600.0
2009-09-29 09:50:00,25.64,25.79,25.59,25.75,7800.0,25.64,25.79,25.59,25.75,7800.0
2009-09-29 09:55:00,25.76,25.89,25.76,25.85,4400.0,25.76,25.89,25.76,25.85,4400.0
2009-09-29 10:00:00,25.84,25.85,25.67,25.8,6600.0,25.84,25.85,25.67,25.8,6600.0
2009-09-29 10:05:00,25.82,25.82,25.75,25.78,5000.0,25.82,25.82,25.75,25.78,5000.0
2009-09-29 10:10:00,25.81,25.81,25.74,25.76,7400.0,25.81,25.81,25.74,25.76,7400.0
2009-09-29 10:15:00,25.77,25.82,25.77,25.82,10000.0,25.77,25.82,25.77,25.82,10000.0
2009-09-29 10:20:00,25.81,25.83,25.78,25.8,14000.0,25.81,25.83,25.78,25.8,14000.0
2009-09-29 10:25:00,25.8,25.8,25.76,25.77,13000.0,25.8,25.8,25.76,25.77,13000.0
2009-09-29 10:30:00,25.78,25.8,25.72,25.73,7800.0,25.78,25.8,25.72,25.73,7800.0
2009-09-29 10:35:00,25.72,25.75,25.72,25.75,3000.0,25.72,25.75,25.72,25.75,3000.0
2009-09-29 10:40:00,25.75,25.75,25.71,25.71,1000.0,25.75,25.75,25.71,25.71,1000.0
2009-09-29 10:45:00,25.71,25.72,25.6,25.6,4400.0,25.71,25.72,25.6,25.6,4400.0
2009-09-29 10:50:00,25.61,25.68,25.61,25.68,3800.0,25.61,25.68,25.61,25.68,3800.0
2009-09-29 10:55:00,25.68,25.68,25.61,25.61,4400.0,25.68,25.68,25.61,25.61,4400.0
2009-09-29 11:00:00,25.59,25.61,25.58,25.61,4600.0,25.59,25.61,25.58,25.61,4600.0
2009-09-29 11:05:00,25.61,25.67,25.61,25.61,1400.0,25.61,25.67,25.61,25.61,1400.0
2009-09-29 11:10:00,25.63,25.63,25.63,25.63,600.0,25.63,25.63,25.63,25.63,600.0
2009-09-29 11:15:00,25.65,25.65,25.63,25.64,1200.0,25.65,25.65,25.63,25.64,1200.0
2009-09-29 11:20:00,25.6,25.62,25.58,25.62,1400.0,25.6,25.62,25.58,25.62,1400.0
2009-09-29 11:25:00,25.61,25.61,25.61,25.61,400.0,25.61,25.61,25.61,25.61,400.0
2009-09-29 11:30:00,25.61,25.61,25.61,25.61,0.0,25.61,25.61,25.61,25.61,0.0
2009-09-29 11:35:00,25.64,25.66,25.64,25.66,800.0,25.64,25.66,25.64,25.66,800.0
2009-09-29 11:40:00,25.64,25.67,25.6,25.6,2200.0,25.64,25.67,25.6,25.6,2200.0
2009-09-29 11:45:00,25.6,25.6,25.6,25.6,1600.0,25.6,25.6,25.6,25.6,1600.0
2009-09-29 11:50:00,25.61,25.61,25.57,25.61,4800.0,25.61,25.61,25.57,25.61,4800.0
2009-09-29 11:55:00,25.63,25.66,25.63,25.66,400.0,25.63,25.66,25.63,25.66,400.0
2009-09-29 12:00:00,25.66,25.66,25.64,25.66,1600.0,25.66,25.66,25.64,25.66,1600.0
2009-09-29 12:05:00,25.67,25.68,25.67,25.67,1200.0,25.67,25.68,25.67,25.67,1200.0
2009-09-29 12:10:00,25.67,25.67,25.67,25.67,600.0,25.67,25.67,25.67,25.67,600.0
2009-09-29 12:15:00,25.67,25.68,25.67,25.67,800.0,25.67,25.68,25.67,25.67,800.0
2009-09-29 12:20:00,25.67,25.68,25.65,25.68,1000.0,25.67,25.68,25.65,25.68,1000.0
2009-09-29 12:25:00,25.66,25.67,25.65,25.65,1400.0,25.66,25.67,25.65,25.65,1400.0
2009-09-29 12:30:00,25.63,25.66,25.63,25.66,800.0,25.63,25.66,25.63,25.66,800.0
2009-09-29 12:35:00,25.68,25.68,25.67,25.67,1000.0,25.68,25.68,25.67,25.67,1000.0
2009-09-29 12:40:00,25.68,25.68,25.68,25.68,200.0,25.68,25.68,25.68,25.68,200.0
2009-09-29 12:45:00,25.67,25.69,25.66,25.68,2200.0,25.67,25.69,25.66,25.68,2200.0
2009-09-29 12:50:00,25.67,25.68,25.65,25.66,6400.0,25.67,25.68,25.65,25.66,6400.0
2009-09-29 12:55:00,25.67,25.67,25.64,25.65,1800.0,25.67,25.67,25.64,25.65,1800.0
2009-09-29 13:00:00,25.65,25.66,25.65,25.65,3000.0,25.65,25.66,25.65,25.65,3000.0
2009-09-29 13:05:00,25.65,25.65,25.65,25.65,400.0,25.65,25.65,25.65,25.65,400.0
2009-09-29 13:10:00,25.65,25.65,25.64,25.64,600.0,25.65,25.65,25.64,25.64,600.0
2009-09-29 13:15:00,25.66,25.66,25.61,25.64,6800.0,25.66,25.66,25.61,25.64,6800.0
2009-09-29 13:20:00,25.61,25.67,25.61,25.67,6800.0,25.61,25.67,25.61,25.67,6800.0
2009-09-29 13:25:00,25.66,25.67,25.62,25.63,3600.0,25.66,25.67,25.62,25.63,3600.0
2009-09-29 13:30:00,25.65,25.66,25.6,25.64,12000.0,25.65,25.66,25.6,25.64,12000.0
2009-09-29 13:35:00,25.63,25.66,25.63,25.66,600.0,25.63,25.66,25.63,25.66,600.0
2009-09-29 13:40:00,25.66,25.67,25.64,25.67,2800.0,25.66,25.67,25.64,25.67,2800.0
2009-09-29 13:45:00,25.67,25.67,25.61,25.65,6000.0,25.67,25.67,25.61,25.65,6000.0
2009-09-29 13:50:00,25.65,25.67,25.65,25.65,2200.0,25.65,25.67,25.65,25.65,2200.0
2009-09-29 13:55:00,25.66,25.67,25.59,25.65,5800.0,25.66,25.67,25.59,25.65,5800.0
2009-09-29 14:00:00,25.64,25.65,25.64,25.64,2800.0,25.64,25.65,25.64,25.64,2800.0
2009-09-29 14:05:00,25.64,25.65,25.63,25.65,3200.0,25.64,25.65,25.63,25.65,3200.0
2009-09-29 14:10:00,25.65,25.68,25.65,25.68,2600.0,25.65,25.68,25.65,25.68,2600.0
2009-09-29 14:15:00,25.68,25.68,25.68,25.68,4800.0,25.68,25.68,25.68,25.68,4800.0
2009-09-29 14:20:00,25.67,25.68,25.67,25.68,26600.0,25.67,25.68,25.67,25.68,26600.0
2009-09-29 14:25:00,25.68,25.68,25.68,25.68,1800.0,25.68,25.68,25.68,25.68,1800.0
2009-09-29 14:30:00,25.68,25.68,25.66,25.66,5200.0,25.68,25.68,25.66,25.66,5200.0
2009-09-29 14:35:00,25.67,25.67,25.67,25.67,3200.0,25.67,25.67,25.67,25.67,3200.0
2009-09-29 14:40:00,25.67,25.68,25.67,25.68,5400.0,25.67,25.68,25.67,25.68,5400.0
2009-09-29 14:45:00,25.67,25.68,25.65,25.66,7000.0,25.67,25.68,25.65,25.66,7000.0
2009-09-29 14:50:00,25.65,25.66,25.65,25.66,6800.0,25.65,25.66,25.65,25.66,6800.0
2009-09-29 14:55:00,25.66,25.68,25.65,25.67,6800.0,25.66,25.68,25.65,25.67,6800.0
2009-09-29 15:00:00,25.68,25.68,25.68,25.68,6200.0,25.68,25.68,25.68,25.68,6200.0
2009-09-29 15:05:00,25.68,25.72,25.68,25.7,5200.0,25.68,25.72,25.68,25.7,5200.0
2009-09-29 15:10:00,25.69,25.7,25.69,25.7,4400.0,25.69,25.7,25.69,25.7,4400.0
2009-09-29 15:15:00,25.7,25.7,25.68,25.69,15400.0,25.7,25.7,25.68,25.69,15400.0
2009-09-29 15:20:00,25.69,25.72,25.69,25.7,17400.0,25.69,25.72,25.69,25.7,17400.0
2009-09-29 15:25:00,25.7,25.71,25.64,25.64,5600.0,25.7,25.71,25.64,25.64,5600.0
2009-09-29 15:30:00,25.66,25.67,25.63,25.67,3200.0,25.66,25.67,25.63,25.67,3200.0
2009-09-29 15:35:00,25.67,25.72,25.66,25.7,27800.0,25.67,25.72,25.66,25.7,27800.0
2009-09-29 15:40:00,25.69,25.72,25.68,25.7,16600.0,25.69,25.72,25.68,25.7,16600.0
2009-09-29 15:45:00,25.7,25.7,25.68,25.69,15200.0,25.7,25.7,25.68,25.69,15200.0
2009-09-29 15:50:00,25.66,25.7,25.62,25.68,8200.0,25.66,25.7,25.62,25.68,8200.0
2009-09-29 15:55:00,25.68,25.7,25.64,25.7,14800.0,25.68,25.7,25.64,25.7,14800.0
2009-09-30 09:30:00,25.6,25.71,25.55,25.58,9800.0,25.6,25.71,25.55,25.58,9800.0
2009-09-30 09:35:00,25.58,25.58,25.45,25.47,6800.0,25.58,25.58,25.45,25.47,6800.0
2009-09-30 09:40:00,25.5,25.5,25.36,25.38,3000.0,25.5,25.5,25.36,25.38,3000.0
2009-09-30 09:45:00,25.32,25.34,25.25,25.25,4400.0,25.32,25.34,25.25,25.25,4400.0
2009-09-30 09:50:00,25.26,25.28,25.18,25.24,4200.0,25.26,25.28,25.18,25.24,4200.0
2009-09-30 09:55:00,25.19,25.19,25.09,25.15,2800.0,25.19,25.19,25.09,25.15,2800.0
2009-09-30 10:00:00,25.15,25.15,25.09,25.09,2200.0,25.15,25.15,25.09,25.09,2200.0
2009-09-30 10:05:00,25.07,25.07,24.92,24.92,2800.0,25.07,25.07,24.92,24.92,2800.0
2009-09-30 10:10:00,24.97,25.07,24.97,25.03,800.0,24.97,25.07,24.97,25.03,800.0
2009-09-30 10:15:00,25.03,25.1,25.03,25.1,1200.0,25.03,25.1,25.03,25.1,1200.0
2009-09-30 10:20:00,25.07,25.07,25.02,25.02,2200.0,25.07,25.07,25.02,25.02,2200.0
2009-09-30 10:25:00,25.04,25.05,25.0,25.03,3600.0,25.04,25.05,25.0,25.03,3600.0
2009-09-30 10:30:00,25.02,25.12,25.02,25.06,8800.0,25.02,25.12,25.02,25.06,8800.0
2009-09-30 10:35:00,25.09,25.09,25.09,25.09,600.0,25.09,25.09,25.09,25.09,600.0
2009-09-30 10:40:00,25.07,25.09,25.06,25.06,2600.0,25.07,25.09,25.06,25.06,2600.0
2009-09-30 10:45:00,25.07,25.08,25.07,25.08,1200.0,25.07,25.08,25.07,25.08,1200.0
2009-09-30 10:50:00,25.07,25.07,25.02,25.02,5800.0,25.07,25.07,25.02,25.02,5800.0
2009-09-30 10:55:00,25.02,25.02,24.97,25.0,2800.0,25.02,25.02,24.97,25.0,2800.0
2009-09-30 11:00:00,25.0,25.0,24.97,24.97,5000.0,25.0,25.0,24.97,24.97,5000.0
2009-09-30 11:05:00,25.0,25.0,24.98,24.98,1000.0,25.0,25.0,24.98,24.98,1000.0
2009-09-30 11:10:00,24.97,25.0,24.97,24.98,3400.0,24.97,25.0,24.97,24.98,3400.0
2009-09-30 11:15:00,24.99,24.99,24.99,24.99,600.0,24.99,24.99,24.99,24.99,600.0
2009-09-30 11:20:00,25.0,25.0,24.99,25.0,4200.0,25.0,25.0,24.99,25.0,4200.0
2009-09-30 11:25:00,25.0,25.0,25.0,25.0,2600.0,25.0,25.0,25.0,25.0,2600.0
2009-09-30 11:30:00,25.0,25.0,24.96,25.0,15600.0,25.0,25.0,24.96,25.0,15600.0
2009-09-30 11:35:00,25.0,25.0,24.99,25.0,28000.0,25.0,25.0,24.99,25.0,28000.0
2009-09-30 11:40:00,25.0,25.0,25.0,25.0,1400.0,25.0,25.0,25.0,25.0,1400.0
2009-09-30 11:45:00,25.0,25.0,25.0,25.0,2600.0,25.0,25.0,25.0,25.0,2600.0
2009-09-30 11:50:00,25.0,25.0,25.0,25.0,1400.0,25.0,25.0,25.0,25.0,1400.0
2009-09-30 11:55:00,25.0,25.0,25.0,25.0,2600.0,25.0,25.0,25.0,25.0,2600.0
2009-09-30 12:00:00,25.0,25.01,25.0,25.0,6200.0,25.0,25.01,25.0,25.0,6200.0
2009-09-30 12:05:00,25.0,25.0,24.99,24.99,5200.0,25.0,25.0,24.99,24.99,5200.0
2009-09-30 12:10:00,25.0,25.0,24.99,25.0,11000.0,25.0,25.0,24.99,25.0,11000.0
2009-09-30 12:15:00,25.0,25.0,24.98,24.99,18200.0,25.0,25.0,24.98,24.99,18200.0
2009-09-30 12:20:00,25.0,25.0,24.98,25.0,2400.0,25.0,25.0,24.98,25.0,2400.0
2009-09-30 12:25:00,24.99,25.0,24.99,25.0,3600.0,24.99,25.0,24.99,25.0,3600.0
2009-09-30 12:30:00,25.0,25.0,25.0,25.0,10200.0,25.0,25.0,25.0,25.0,10200.0
2009-09-30 12:35:00,25.0,25.01,25.0,25.0,2800.0,25.0,25.01,25.0,25.0,2800.0
2009-09-30 12:40:00,25.01,25.01,25.0,25.0,9200.0,25.01,25.01,25.0,25.0,9200.0
2009-09-30 12:45:00,25.02,25.03,25.0,25.0,9200.0,25.02,25.03,25.0,25.0,9200.0
2009-09-30 12:50:00,25.0,25.02,25.0,25.01,3800.0,25.0,25.02,25.0,25.01,3800.0
2009-09-30 12:55:00,25.0,25.03,24.98,25.0,6000.0,25.0,25.03,24.98,25.0,6000.0
2009-09-30 13:00:00,25.02,25.03,25.0,25.0,19400.0,25.02,25.03,25.0,25.0,19400.0
2009-09-30 13:05:00,25.02,25.11,25.0,25.1,9400.0,25.02,25.11,25.0,25.1,9400.0
2009-09-30 13:10:00,25.1,25.12,25.1,25.11,6400.0,25.1,25.12,25.1,25.11,6400.0
2009-09-30 13:15:00,25.13,25.13,25.1,25.12,4400.0,25.13,25.13,25.1,25.12,4400.0
2009-09-30 13:20:00,25.11,25.15,25.1,25.15,12200.0,25.11,25.15,25.1,25.15,12200.0
2009-09-30 13:25:00,25.13,25.14,25.13,25.13,1000.0,25.13,25.14,25.13,25.13,1000.0
2009-09-30 13:30:00,25.13,25.15,25.13,25.15,1200.0,25.13,25.15,25.13,25.15,1200.0
2009-09-30 13:35:00,25.15,25.16,25.1,25.1,4200.0,25.15,25.16,25.1,25.1,4200.0
2009-09-30 13:40:00,25.1,25.1,25.04,25.08,13600.0,25.1,25.1,25.04,25.08,13600.0
2009-09-30 13:45:00,25.06,25.06,25.06,25.06,400.0,25.06,25.06,25.06,25.06,400.0
2009-09-30 13:50:00,25.06,25.08,25.06,25.07,8800.0,25.06,25.08,25.06,25.07,8800.0
2009-09-30 13:55:00,25.07,25.07,25.05,25.06,2400.0,25.07,25.07,25.05,25.06,2400.0
2009-09-30 14:00:00,25.06,25.08,25.06,25.08,5200.0,25.06,25.08,25.06,25.08,5200.0
2009-09-30 14:05:00,25.08,25.08,25.06,25.06,10200.0,25.08,25.08,25.06,25.06,10200.0
2009-09-30 14:10:00,25.06,25.06,25.05,25.05,6000.0,25.06,25.06,25.05,25.05,6000.0
2009-09-30 14:15:00,25.05,25.05,25.04,25.05,5000.0,25.05,25.05,25.04,25.05,5000.0
2009-09-30 14:20:00,25.05,25.05,25.03,25.03,3000.0,25.05,25.05,25.03,25.03,3000.0
2009-09-30 14:25:00,25.03,25.03,25.01,25.02,8600.0,25.03,25.03,25.01,25.02,8600.0
2009-09-30 14:30:00,25.03,25.03,25.0,25.03,12200.0,25.03,25.03,25.0,25.03,12200.0
2009-09-30 14:35:00,25.03,25.03,25.02,25.03,2400.0,25.03,25.03,25.02,25.03,2400.0
2009-09-30 14:40:00,25.02,25.03,25.02,25.03,3200.0,25.02,25.03,25.02,25.03,3200.0
2009-09-30 14:45:00,25.02,25.07,25.0,25.02,11800.0,25.02,25.07,25.0,25.02,11800.0
2009-09-30 14:50:00,25.02,25.04,24.98,25.0,9400.0,25.02,25.04,24.98,25.0,9400.0
2009-09-30 14:55:00,25.0,25.0,24.98,24.98,12400.0,25.0,25.0,24.98,24.98,12400.0
2009-09-30 15:00:00,24.97,24.97,24.9,24.96,14600.0,24.97,24.97,24.9,24.96,14600.0
2009-09-30 15:05:00,24.96,24.97,24.88,24.88,8000.0,24.96,24.97,24.88,24.88,8000.0
2009-09-30 15:10:00,24.89,24.92,24.85,24.86,5600.0,24.89,24.92,24.85,24.86,5600.0
2009-09-30 15:15:00,24.86,24.9,24.84,24.9,4200.0,24.86,24.9,24.84,24.9,4200.0
2009-09-30 15:20:00,24.89,24.93,24.89,24.9,5800.0,24.89,24.93,24.89,24.9,5800.0
2009-09-30 15:25:00,24.9,24.95,24.89,24.89,6600.0,24.9,24.95,24.89,24.89,6600.0
2009-09-30 15:30:00,24.87,24.99,24.87,24.99,6800.0,24.87,24.99,24.87,24.99,6800.0
2009-09-30 15:35:00,25.0,25.0,24.94,24.95,10200.0,25.0,25.0,24.94,24.95,10200.0
2009-09-30 15:40:00,24.95,24.99,24.93,24.93,15200.0,24.95,24.99,24.93,24.93,15200.0
2009-09-30 15:45:00,24.94,25.0,24.91,24.97,13000.0,24.94,25.0,24.91,24.97,13000.0
2009-09-30 15:50:00,24.99,25.0,24.99,25.0,28000.0,24.99,25.0,24.99,25.0,28000.0
2009-09-30 15:55:00,25.0,25.0,24.95,25.0,50400.0,25.0,25.0,24.95,25.0,50400.0
2009-10-01 09:30:00,24.84,24.99,24.78,24.78,7800.0,24.84,24.99,24.78,24.78,7800.0
2009-10-01 09:35:00,24.85,24.85,24.65,24.68,4600.0,24.85,24.85,24.65,24.68,4600.0
2009-10-01 09:40:00,24.77,24.77,24.67,24.77,3200.0,24.77,24.77,24.67,24.77,3200.0
2009-10-01 09:45:00,24.72,24.75,24.6,24.65,5400.0,24.72,24.75,24.6,24.65,5400.0
2009-10-01 09:50:00,24.6,24.67,24.56,24.65,7600.0,24.6,24.67,24.56,24.65,7600.0
2009-10-01 09:55:00,24.67,24.67,24.48,24.56,10200.0,24.67,24.67,24.48,24.56,10200.0
2009-10-01 10:00:00,24.61,24.61,24.44,24.5,9400.0,24.61,24.61,24.44,24.5,9400.0
2009-10-01 10:05:00,24.46,24.48,24.43,24.47,9800.0,24.46,24.48,24.43,24.47,9800.0
2009-10-01 10:10:00,24.45,24.46,24.41,24.43,9000.0,24.45,24.46,24.41,24.43,9000.0
2009-10-01 10:15:00,24.41,24.41,24.22,24.24,12800.0,24.41,24.41,24.22,24.24,12800.0
2009-10-01 10:20:00,24.33,24.33,24.22,24.25,7000.0,24.33,24.33,24.22,24.25,7000.0
2009-10-01 10:25:00,24.25,24.25,24.11,24.22,13000.0,24.25,24.25,24.11,24.22,13000.0
2009-10-01 10:30:00,24.21,24.21,24.15,24.21,10000.0,24.21,24.21,24.15,24.21,10000.0
2009-10-01 10:35:00,24.22,24.3,24.22,24.3,20200.0,24.22,24.3,24.22,24.3,20200.0
2009-10-01 10:40:00,24.3,24.33,24.25,24.29,11200.0,24.3,24.33,24.25,24.29,11200.0
2009-10-01 10:45:00,24.32,24.33,24.28,24.3,5600.0,24.32,24.33,24.28,24.3,5600.0
2009-10-01 10:50:00,24.32,24.33,24.3,24.32,6600.0,24.32,24.33,24.3,24.32,6600.0
2009-10-01 10:55:00,24.31,24.33,24.27,24.27,5600.0,24.31,24.33,24.27,24.27,5600.0
2009-10-01 11:00:00,24.3,24.3,24.17,24.2,1200.0,24.3,24.3,24.17,24.2,1200.0
2009-10-01 11:05:00,24.23,24.23,24.18,24.18,3400.0,24.23,24.23,24.18,24.18,3400.0
2009-10-01 11:10:00,24.14,24.24,24.11,24.21,9000.0,24.14,24.24,24.11,24.21,9000.0
2009-10-01 11:15:00,24.16,24.16,24.15,24.15,400.0,24.16,24.16,24.15,24.15,400.0
2009-10-01 11:20:00,24.15,24.2,24.15,24.18,3400.0,24.15,24.2,24.15,24.18,3400.0
2009-10-01 11:25:00,24.18,24.18,24.1,24.1,1400.0,24.18,24.18,24.1,24.1,1400.0
2009-10-01 11:30:00,24.11,24.11,24.07,24.09,10800.0,24.11,24.11,24.07,24.09,10800.0
2009-10-01 11:35:00,24.08,24.2,24.08,24.18,19800.0,24.08,24.2,24.08,24.18,19800.0
2009-10-01 11:40:00,24.17,24.25,24.17,24.25,26000.0,24.17,24.25,24.17,24.25,26000.0
2009-10-01 11:45:00,24.25,24.34,24.25,24.25,12800.0,24.25,24.34,24.25,24.25,12800.0
2009-10-01 11:50:00,24.25,24.31,24.25,24.25,9200.0,24.25,24.31,24.25,24.25,9200.0
2009-10-01 11:55:00,24.25,24.25,24.23,24.25,3200.0,24.25,24.25,24.23,24.25,3200.0
2009-10-01 12:00:00,24.3,24.31,24.25,24.25,7200.0,24.3,24.31,24.25,24.25,7200.0
2009-10-01 12:05:00,24.25,24.28,24.22,24.27,10000.0,24.25,24.28,24.22,24.27,10000.0
2009-10-01 12:10:00,24.26,24.26,24.25,24.25,3200.0,24.26,24.26,24.25,24.25,3200.0
2009-10-01 12:15:00,24.27,24.27,24.25,24.25,9600.0,24.27,24.27,24.25,24.25,9600.0
2009-10-01 12:20:00,24.28,24.28,24.22,24.25,12000.0,24.28,24.28,24.22,24.25,12000.0
2009-10-01 12:25:00,24.27,24.27,24.25,24.25,2000.0,24.27,24.27,24.25,24.25,2000.0
2009-10-01 12:30:00,24.27,24.3,24.25,24.29,5000.0,24.27,24.3,24.25,24.29,5000.0
2009-10-01 12:35:00,24.3,24.31,24.28,24.3,5000.0,24.3,24.31,24.28,24.3,5000.0
2009-10-01 12:40:00,24.3,24.3,24.27,24.29,3800.0,24.3,24.3,24.27,24.29,3800.0
2009-10-01 12:45:00,24.27,24.28,24.25,24.25,2400.0,24.27,24.28,24.25,24.25,2400.0
2009-10-01 12:50:00,24.27,24.27,24.25,24.25,1800.0,24.27,24.27,24.25,24.25,1800.0
2009-10-01 12:55:00,24.28,24.3,24.28,24.3,2000.0,24.28,24.3,24.28,24.3,2000.0
2009-10-01 13:00:00,24.3,24.3,24.28,24.28,4600.0,24.3,24.3,24.28,24.28,4600.0
2009-10-01 13:05:00,24.28,24.3,24.28,24.3,1000.0,24.28,24.3,24.28,24.3,1000.0
2009-10-01 13:10:00,24.29,24.29,24.28,24.28,2800.0,24.29,24.29,24.28,24.28,2800.0
2009-10-01 13:15:00,24.27,24.28,24.25,24.25,5400.0,24.27,24.28,24.25,24.25,5400.0
2009-10-01 13:20:00,24.25,24.27,24.25,24.27,3200.0,24.25,24.27,24.25,24.27,3200.0
2009-10-01 13:25:00,24.26,24.27,24.25,24.27,2400.0,24.26,24.27,24.25,24.27,2400.0
2009-10-01 13:30:00,24.27,24.29,24.27,24.27,2000.0,24.27,24.29,24.27,24.27,2000.0
2009-10-01 13:35:00,24.27,24.3,24.25,24.26,4400.0,24.27,24.3,24.25,24.26,4400.0
2009-10-01 13:40:00,24.26,24.3,24.26,24.3,7600.0,24.26,24.3,24.26,24.3,7600.0
2009-10-01 13:45:00,24.29,24.29,24.25,24.25,3800.0,24.29,24.29,24.25,24.25,3800.0
2009-10-01 13:50:00,24.25,24.27,24.24,24.27,13400.0,24.25,24.27,24.24,24.27,13400.0
2009-10-01 13:55:00,24.27,24.28,24.22,24.22,3200.0,24.27,24.28,24.22,24.22,3200.0
2009-10-01 14:00:00,24.24,24.27,24.24,24.25,3600.0,24.24,24.27,24.24,24.25,3600.0
2009-10-01 14:05:00,24.25,24.28,24.24,24.28,19000.0,24.25,24.28,24.24,24.28,19000.0
2009-10-01 14:10:00,24.27,24.27,24.25,24.25,800.0,24.27,24.27,24.25,24.25,800.0
2009-10-01 14:15:00,24.27,24.28,24.25,24.27,6800.0,24.27,24.28,24.25,24.27,6800.0
2009-10-01 14:20:00,24.27,24.3,24.27,24.28,7800.0,24.27,24.3,24.27,24.28,7800.0
2009-10-01 14:25:00,24.29,24.29,24.27,24.29,1800.0,24.29,24.29,24.27,24.29,1800.0
2009-10-01 14:30:00,24.3,24.31,24.24,24.24,5200.0,24.3,24.31,24.24,24.24,5200.0
2009-10-01 14:35:00,24.25,24.29,24.25,24.28,2600.0,24.25,24.29,24.25,24.28,2600.0
2009-10-01 14:40:00,24.28,24.28,24.23,24.27,6400.0,24.28,24.28,24.23,24.27,6400.0
2009-10-01 14:45:00,24.28,24.3,24.25,24.25,5000.0,24.28,24.3,24.25,24.25,5000.0
2009-10-01 14:50:00,24.27,24.28,24.25,24.27,3000.0,24.27,24.28,24.25,24.27,3000.0
2009-10-01 14:55:00,24.26,24.29,24.25,24.25,2000.0,24.26,24.29,24.25,24.25,2000.0
2009-10-01 15:00:00,24.25,24.27,24.24,24.25,6200.0,24.25,24.27,24.24,24.25,6200.0
2009-10-01 15:05:00,24.25,24.29,24.25,24.25,21000.0,24.25,24.29,24.25,24.25,21000.0
2009-10-01 15:10:00,24.29,24.29,24.24,24.25,39200.0,24.29,24.29,24.24,24.25,39200.0
2009-10-01 15:15:00,24.25,24.27,24.24,24.25,11000.0,24.25,24.27,24.24,24.25,11000.0
2009-10-01 15:20:00,24.25,24.26,24.24,24.25,8800.0,24.25,24.26,24.24,24.25,8800.0
2009-10-01 15:25:00,24.25,24.25,24.24,24.25,7400.0,24.25,24.25,24.24,24.25,7400.0
2009-10-01 15:30:00,24.25,24.25,24.25,24.25,14200.0,24.25,24.25,24.25,24.25,14200.0
2009-10-01 15:35:00,24.25,24.25,24.25,24.25,3200.0,24.25,24.25,24.25,24.25,3200.0
2009-10-01 15:40:00,24.25,24.25,24.23,24.23,8800.0,24.25,24.25,24.23,24.23,8800.0
2009-10-01 15:45:00,24.22,24.23,24.21,24.23,7200.0,24.22,24.23,24.21,24.23,7200.0
2009-10-01 15:50:00,24.23,24.24,24.15,24.16,13000.0,24.23,24.24,24.15,24.16,13000.0
2009-10-01 15:55:00,24.16,24.17,24.1,24.16,27200.0,24.16,24.17,24.1,24.16,27200.0
2009-10-02 09:30:00,24.08,24.47,23.9,24.2,17200.0,24.08,24.47,23.9,24.2,17200.0
2009-10-02 09:35:00,24.25,24.31,24.24,24.31,2600.0,24.25,24.31,24.24,24.31,2600.0
2009-10-02 09:40:00,24.3,24.31,24.12,24.12,3600.0,24.3,24.31,24.12,24.12,3600.0
2009-10-02 09:45:00,24.18,24.21,24.16,24.16,11200.0,24.18,24.21,24.16,24.16,11200.0
2009-10-02 09:50:00,24.13,24.14,24.05,24.05,5200.0,24.13,24.14,24.05,24.05,5200.0
2009-10-02 09:55:00,24.05,24.08,24.05,24.06,3200.0,24.05,24.08,24.05,24.06,3200.0
2009-10-02 10:00:00,24.06,24.15,24.04,24.15,18000.0,24.06,24.15,24.04,24.15,18000.0
2009-10-02 10:05:00,24.13,24.18,24.0,24.03,21000.0,24.13,24.18,24.0,24.03,21000.0
2009-10-02 10:10:00,24.08,24.11,24.05,24.11,8600.0,24.08,24.11,24.05,24.11,8600.0
2009-10-02 10:15:00,24.15,24.16,24.13,24.16,5800.0,24.15,24.16,24.13,24.16,5800.0
2009-10-02 10:20:00,24.13,24.16,24.09,24.09,2400.0,24.13,24.16,24.09,24.09,2400.0
2009-10-02 10:25:00,24.11,24.14,24.1,24.1,1400.0,24.11,24.14,24.1,24.1,1400.0
2009-10-02 10:30:00,24.15,24.16,24.14,24.15,2000.0,24.15,24.16,24.14,24.15,2000.0
2009-10-02 10:35:00,24.14,24.14,24.08,24.08,3800.0,24.14,24.14,24.08,24.08,3800.0
2009-10-02 10:40:00,24.08,24.08,24.02,24.06,3000.0,24.08,24.08,24.02,24.06,3000.0
2009-10-02 10:45:00,24.05,24.08,24.05,24.08,4400.0,24.05,24.08,24.05,24.08,4400.0
2009-10-02 10:50:00,24.08,24.15,24.08,24.13,6000.0,24.08,24.15,24.08,24.13,6000.0
2009-10-02 10:55:00,24.13,24.17,24.1,24.1,3600.0,24.13,24.17,24.1,24.1,3600.0
2009-10-02 11:00:00,24.11,24.13,24.11,24.13,3800.0,24.11,24.13,24.11,24.13,3800.0
2009-10-02 11:05:00,24.15,24.16,24.14,24.14,2200.0,24.15,24.16,24.14,24.14,2200.0
2009-10-02 11:10:00,24.14,24.17,24.14,24.17,1200.0,24.14,24.17,24.14,24.17,1200.0
2009-10-02 11:15:00,24.17,24.2,24.17,24.19,4000.0,24.17,24.2,24.17,24.19,4000.0
2009-10-02 11:20:00,24.2,24.24,24.2,24.24,1400.0,24.2,24.24,24.2,24.24,1400.0
2009-10-02 11:25:00,24.24,24.24,24.18,24.18,7600.0,24.24,24.24,24.18,24.18,7600.0
2009-10-02 11:30:00,24.16,24.22,24.16,24.22,5200.0,24.16,24.22,24.16,24.22,5200.0
2009-10-02 11:35:00,24.22,24.22,24.22,24.22,5000.0,24.22,24.22,24.22,24.22,5000.0
2009-10-02 11:40:00,24.23,24.23,24.18,24.18,1000.0,24.23,24.23,24.18,24.18,1000.0
2009-10-02 11:45:00,24.17,24.17,24.17,24.17,200.0,24.17,24.17,24.17,24.17,200.0
2009-10-02 11:50:00,24.2,24.24,24.2,24.24,1600.0,24.2,24.24,24.2,24.24,1600.0
2009-10-02 11:55:00,24.25,24.25,24.2,24.22,1600.0,24.25,24.25,24.2,24.22,1600.0
2009-10-02 12:00:00,24.22,24.25,24.22,24.25,2400.0,24.22,24.25,24.22,24.25,2400.0
2009-10-02 12:05:00,24.25,24.28,24.25,24.28,1400.0,24.25,24.28,24.25,24.28,1400.0
2009-10-02 12:10:00,24.28,24.29,24.24,24.24,3600.0,24.28,24.29,24.24,24.24,3600.0
2009-10-02 12:15:00,24.22,24.22,24.21,24.21,2000.0,24.22,24.22,24.21,24.21,2000.0
2009-10-02 12:20:00,24.22,24.22,24.18,24.19,2200.0,24.22,24.22,24.18,24.19,2200.0
2009-10-02 12:25:00,24.19,24.25,24.19,24.2,10000.0,24.19,24.25,24.19,24.2,10000.0
2009-10-02 12:30:00,24.2,24.2,24.18,24.18,5000.0,24.2,24.2,24.18,24.18,5000.0
2009-10-02 12:35:00,24.17,24.17,24.13,24.16,3000.0,24.17,24.17,24.13,24.16,3000.0
2009-10-02 12:40:00,24.16,24.16,24.14,24.14,600.0,24.16,24.16,24.14,24.14,600.0
2009-10-02 12:45:00,24.14,24.14,24.11,24.13,3800.0,24.14,24.14,24.11,24.13,3800.0
2009-10-02 12:50:00,24.13,24.15,24.12,24.15,4800.0,24.13,24.15,24.12,24.15,4800.0
2009-10-02 12:55:00,24.14,24.15,24.14,24.15,1600.0,24.14,24.15,24.14,24.15,1600.0
2009-10-02 13:00:00,24.19,24.19,24.19,24.19,7200.0,24.19,24.19,24.19,24.19,7200.0
2009-10-02 13:05:00,24.19,24.2,24.18,24.2,1200.0,24.19,24.2,24.18,24.2,1200.0
2009-10-02 13:10:00,24.23,24.23,24.23,24.23,600.0,24.23,24.23,24.23,24.23,600.0
2009-10-02 13:15:00,24.23,24.23,24.21,24.21,2200.0,24.23,24.23,24.21,24.21,2200.0
2009-10-02 13:20:00,24.21,24.21,24.15,24.16,5600.0,24.21,24.21,24.15,24.16,5600.0
2009-10-02 13:25:00,24.16,24.16,24.16,24.16,1200.0,24.16,24.16,24.16,24.16,1200.0
2009-10-02 13:30:00,24.16,24.16,24.16,24.16,200.0,24.16,24.16,24.16,24.16,200.0
2009-10-02 13:35:00,24.16,24.16,24.11,24.11,4800.0,24.16,24.16,24.11,24.11,4800.0
2009-10-02 13:40:00,24.11,24.11,24.1,24.11,4200.0,24.11,24.11,24.1,24.11,4200.0
2009-10-02 13:45:00,24.11,24.14,24.11,24.14,1200.0,24.11,24.14,24.11,24.14,1200.0
2009-10-02 13:50:00,24.14,24.15,24.14,24.15,2400.0,24.14,24.15,24.14,24.15,2400.0
2009-10-02 13:55:00,24.15,24.15,24.15,24.15,1000.0,24.15,24.15,24.15,24.15,1000.0
2009-10-02 14:00:00,24.13,24.15,24.09,24.13,23400.0,24.13,24.15,24.09,24.13,23400.0
2009-10-02 14:05:00,24.11,24.13,24.1,24.13,1800.0,24.11,24.13,24.1,24.13,1800.0
2009-10-02 14:10:00,24.14,24.14,24.14,24.14,1600.0,24.14,24.14,24.14,24.14,1600.0
2009-10-02 14:15:00,24.16,24.18,24.12,24.12,4200.0,24.16,24.18,24.12,24.12,4200.0
2009-10-02 14:20:00,24.11,24.15,24.1,24.15,3600.0,24.11,24.15,24.1,24.15,3600.0
2009-10-02 14:25:00,24.15,24.15,24.15,24.15,1400.0,24.15,24.15,24.15,24.15,1400.0
2009-10-02 14:30:00,24.16,24.18,24.16,24.16,3600.0,24.16,24.18,24.16,24.16,3600.0
2009-10-02 14:35:00,24.14,24.17,24.14,24.17,1600.0,24.14,24.17,24.14,24.17,1600.0
2009-10-02 14:40:00,24.18,24.18,24.18,24.18,600.0,24.18,24.18,24.18,24.18,600.0
2009-10-02 14:45:00,24.18,24.19,24.17,24.18,1600.0,24.18,24.19,24.17,24.18,1600.0
2009-10-02 14:50:00,24.2,24.21,24.2,24.2,2800.0,24.2,24.21,24.2,24.2,2800.0
2009-10-02 14:55:00,24.19,24.2,24.16,24.16,7000.0,24.19,24.2,24.16,24.16,7000.0
2009-10-02 15:00:00,24.13,24.13,24.13,24.13,400.0,24.13,24.13,24.13,24.13,400.0
2009-10-02 15:05:00,24.13,24.16,24.13,24.16,800.0,24.13,24.16,24.13,24.16,800.0
2009-10-02 15:10:00,24.19,24.19,24.13,24.13,1200.0,24.19,24.19,24.13,24.13,1200.0
2009-10-02 15:15:00,24.15,24.15,24.11,24.11,2600.0,24.15,24.15,24.11,24.11,2600.0
2009-10-02 15:20:00,24.12,24.13,24.11,24.12,4400.0,24.12,24.13,24.11,24.12,4400.0
2009-10-02 15:25:00,24.12,24.13,24.1,24.1,3600.0,24.12,24.13,24.1,24.1,3600.0
2009-10-02 15:30:00,24.1,24.14,24.1,24.14,7400.0,24.1,24.14,24.1,24.14,7400.0
2009-10-02 15:35:00,24.12,24.12,24.08,24.08,4600.0,24.12,24.12,24.08,24.08,4600.0
2009-10-02 15:40:00,24.1,24.11,24.08,24.11,4800.0,24.1,24.11,24.08,24.11,4800.0
2009-10-02 15:45:00,24.1,24.13,24.09,24.1,6200.0,24.1,24.13,24.09,24.1,6200.0
2009-10-02 15:50:00,24.09,24.09,24.0,24.05,13000.0,24.09,24.09,24.0,24.05,13000.0
2009-10-02 15:55:00,24.04,24.04,23.99,24.01,11800.0,24.04,24.04,23.99,24.01,11800.0
2009-10-05 09:30:00,24.17,24.26,23.96,23.96,8400.0,24.17,24.26,23.96,23.96,8400.0
2009-10-05 09:35:00,23.91,23.93,23.76,23.76,3800.0,23.91,23.93,23.76,23.76,3800.0
2009-10-05 09:40:00,23.8,23.86,23.78,23.86,7000.0,23.8,23.86,23.78,23.86,7000.0
2009-10-05 09:45:00,23.85,23.87,23.79,23.83,3200.0,23.85,23.87,23.79,23.83,3200.0
2009-10-05 09:50:00,23.83,23.87,23.81,23.86,6400.0,23.83,23.87,23.81,23.86,6400.0
2009-10-05 09:55:00,23.84,23.86,23.81,23.83,4800.0,23.84,23.86,23.81,23.83,4800.0
2009-10-05 10:00:00,23.84,23.9,23.84,23.89,5800.0,23.84,23.9,23.84,23.89,5800.0
2009-10-05 10:05:00,23.88,23.91,23.83,23.83,2400.0,23.88,23.91,23.83,23.83,2400.0
2009-10-05 10:10:00,23.82,23.91,23.82,23.91,3400.0,23.82,23.91,23.82,23.91,3400.0
2009-10-05 10:15:00,23.91,23.91,23.86,23.86,4000.0,23.91,23.91,23.86,23.86,4000.0
2009-10-05 10:20:00,23.86,23.9,23.86,23.9,2600.0,23.86,23.9,23.86,23.9,2600.0
2009-10-05 10:25:00,23.9,23.9,23.88,23.88,1200.0,23.9,23.9,23.88,23.88,1200.0
2009-10-05 10:30:00,23.89,23.89,23.89,23.89,400.0,23.89,23.89,23.89,23.89,400.0
2009-10-05 10:35:00,23.9,23.96,23.9,23.94,10000.0,23.9,23.96,23.9,23.94,10000.0
2009-10-05 10:40:00,23.93,23.93,23.93,23.93,800.0,23.93,23.93,23.93,23.93,800.0
2009-10-05 10:45:00,23.93,23.93,23.93,23.93,1000.0,23.93,23.93,23.93,23.93,1000.0
2009-10-05 10:50:00,23.95,23.95,23.94,23.94,1200.0,23.95,23.95,23.94,23.94,1200.0
2009-10-05 10:55:00,23.95,23.97,23.94,23.97,4400.0,23.95,23.97,23.94,23.97,4400.0
2009-10-05 11:00:00,23.99,24.0,23.96,23.96,3600.0,23.99,24.0,23.96,23.96,3600.0
2009-10-05 11:05:00,23.98,23.98,23.96,23.96,1600.0,23.98,23.98,23.96,23.96,1600.0
2009-10-05 11:10:00,23.95,23.97,23.95,23.97,1800.0,23.95,23.97,23.95,23.97,1800.0
2009-10-05 11:15:00,23.98,24.0,23.98,23.98,3000.0,23.98,24.0,23.98,23.98,3000.0
2009-10-05 11:20:00,23.96,23.96,23.95,23.95,1200.0,23.96,23.96,23.95,23.95,1200.0
2009-10-05 11:25:00,23.97,23.98,23.92,23.95,6400.0,23.97,23.98,23.92,23.95,6400.0
2009-10-05 11:30:00,23.96,23.96,23.94,23.95,1200.0,23.96,23.96,23.94,23.95,1200.0
2009-10-05 11:35:00,23.95,23.96,23.93,23.93,2200.0,23.95,23.96,23.93,23.93,2200.0
2009-10-05 11:40:00,23.92,23.93,23.92,23.92,2000.0,23.92,23.93,23.92,23.92,2000.0
2009-10-05 11:45:00,23.92,23.92,23.9,23.92,4200.0,23.92,23.92,23.9,23.92,4200.0
2009-10-05 11:50:00,23.94,23.94,23.93,23.93,1200.0,23.94,23.94,23.93,23.93,1200.0
2009-10-05 11:55:00,23.94,23.95,23.94,23.95,1200.0,23.94,23.95,23.94,23.95,1200.0
2009-10-05 12:00:00,23.95,24.01,23.95,24.01,7000.0,23.95,24.01,23.95,24.01,7000.0
2009-10-05 12:05:00,24.03,24.04,24.02,24.04,11000.0,24.03,24.04,24.02,24.04,11000.0
2009-10-05 12:10:00,24.04,24.04,24.03,24.03,1400.0,24.04,24.04,24.03,24.03,1400.0
2009-10-05 12:15:00,24.04,24.04,24.03,24.03,1400.0,24.04,24.04,24.03,24.03,1400.0
2009-10-05 12:20:00,24.04,24.05,24.04,24.05,1000.0,24.04,24.05,24.04,24.05,1000.0
2009-10-05 12:25:00,24.06,24.07,24.04,24.05,3000.0,24.06,24.07,24.04,24.05,3000.0
2009-10-05 12:30:00,24.06,24.06,24.05,24.06,1000.0,24.06,24.06,24.05,24.06,1000.0
2009-10-05 12:35:00,24.05,24.07,24.04,24.07,12600.0,24.05,24.07,24.04,24.07,12600.0
2009-10-05 12:40:00,24.06,24.07,24.06,24.06,1800.0,24.06,24.07,24.06,24.06,1800.0
2009-10-05 12:45:00,24.11,24.12,24.1,24.12,3600.0,24.11,24.12,24.1,24.12,3600.0
2009-10-05 12:50:00,24.09,24.1,24.09,24.1,400.0,24.09,24.1,24.09,24.1,400.0
2009-10-05 12:55:00,24.11,24.11,24.1,24.11,1000.0,24.11,24.11,24.1,24.11,1000.0
2009-10-05 13:00:00,24.1,24.1,24.1,24.1,2600.0,24.1,24.1,24.1,24.1,2600.0
2009-10-05 13:05:00,24.11,24.11,24.11,24.11,2400.0,24.11,24.11,24.11,24.11,2400.0
2009-10-05 13:10:00,24.11,24.13,24.11,24.12,14200.0,24.11,24.13,24.11,24.12,14200.0
2009-10-05 13:15:00,24.13,24.13,24.13,24.13,400.0,24.13,24.13,24.13,24.13,400.0
2009-10-05 13:20:00,24.13,24.21,24.13,24.19,7400.0,24.13,24.21,24.13,24.19,7400.0
2009-10-05 13:25:00,24.18,24.2,24.18,24.2,1400.0,24.18,24.2,24.18,24.2,1400.0
2009-10-05 13:30:00,24.18,24.18,24.18,24.18,200.0,24.18,24.18,24.18,24.18,200.0
2009-10-05 13:35:00,24.18,24.18,24.15,24.18,2600.0,24.18,24.18,24.15,24.18,2600.0
2009-10-05 13:40:00,24.18,24.18,24.18,24.18,1600.0,24.18,24.18,24.18,24.18,1600.0
2009-10-05 13:45:00,24.19,24.23,24.19,24.21,2000.0,24.19,24.23,24.19,24.21,2000.0
2009-10-05 13:50:00,24.21,24.24,24.21,24.24,3800.0,24.21,24.24,24.21,24.24,3800.0
2009-10-05 13:55:00,24.24,24.27,24.24,24.27,2200.0,24.24,24.27,24.24,24.27,2200.0
2009-10-05 14:00:00,24.27,24.32,24.27,24.28,7600.0,24.27,24.32,24.27,24.28,7600.0
2009-10-05 14:05:00,24.27,24.27,24.23,24.25,2200.0,24.27,24.27,24.23,24.25,2200.0
2009-10-05 14:10:00,24.22,24.27,24.21,24.25,3000.0,24.22,24.27,24.21,24.25,3000.0
2009-10-05 14:15:00,24.27,24.27,24.25,24.25,1800.0,24.27,24.27,24.25,24.25,1800.0
2009-10-05 14:20:00,24.24,24.26,24.23,24.25,1400.0,24.24,24.26,24.23,24.25,1400.0
2009-10-05 14:25:00,24.27,24.33,24.27,24.33,5000.0,24.27,24.33,24.27,24.33,5000.0
2009-10-05 14:30:00,24.33,24.39,24.32,24.38,7600.0,24.33,24.39,24.32,24.38,7600.0
2009-10-05 14:35:00,24.37,24.39,24.37,24.38,3200.0,24.37,24.39,24.37,24.38,3200.0
2009-10-05 14:40:00,24.38,24.45,24.38,24.44,10800.0,24.38,24.45,24.38,24.44,10800.0
2009-10-05 14:45:00,24.42,24.42,24.4,24.42,2000.0,24.42,24.42,24.4,24.42,2000.0
2009-10-05 14:50:00,24.41,24.47,24.41,24.45,3800.0,24.41,24.47,24.41,24.45,3800.0
2009-10-05 14:55:00,24.47,24.53,24.47,24.5,8800.0,24.47,24.53,24.47,24.5,8800.0
2009-10-05 15:00:00,24.5,24.5,24.43,24.44,7200.0,24.5,24.5,24.43,24.44,7200.0
2009-10-05 15:05:00,24.42,24.52,24.41,24.51,8000.0,24.42,24.52,24.41,24.51,8000.0
2009-10-05 15:10:00,24.55,24.55,24.48,24.5,7600.0,24.55,24.55,24.48,24.5,7600.0
2009-10-05 15:15:00,24.5,24.5,24.45,24.49,8600.0,24.5,24.5,24.45,24.49,8600.0
2009-10-05 15:20:00,24.5,24.5,24.43,24.43,9600.0,24.5,24.5,24.43,24.43,9600.0
2009-10-05 15:25:00,24.43,24.43,24.38,24.4,13200.0,24.43,24.43,24.38,24.4,13200.0
2009-10-05 15:30:00,24.39,24.4,24.36,24.36,11400.0,24.39,24.4,24.36,24.36,11400.0
2009-10-05 15:35:00,24.36,24.37,24.33,24.33,11600.0,24.36,24.37,24.33,24.33,11600.0
2009-10-05 15:40:00,24.33,24.33,24.27,24.28,10800.0,24.33,24.33,24.27,24.28,10800.0
2009-10-05 15:45:00,24.28,24.28,24.25,24.28,10600.0,24.28,24.28,24.25,24.28,10600.0
2009-10-05 15:50:00,24.28,24.35,24.28,24.31,20400.0,24.28,24.35,24.28,24.31,20400.0
2009-10-05 15:55:00,24.31,24.33,24.28,24.29,17200.0,24.31,24.33,24.28,24.29,17200.0
2009-10-06 09:30:00,24.36,24.41,24.08,24.41,15800.0,24.36,24.41,24.08,24.41,15800.0
2009-10-06 09:35:00,24.39,24.41,24.29,24.37,5200.0,24.39,24.41,24.29,24.37,5200.0
2009-10-06 09:40:00,24.41,24.47,24.41,24.43,1400.0,24.41,24.47,24.41,24.43,1400.0
2009-10-06 09:45:00,24.46,24.56,24.45,24.54,10200.0,24.46,24.56,24.45,24.54,10200.0
2009-10-06 09:50:00,24.5,24.53,24.49,24.53,2000.0,24.5,24.53,24.49,24.53,2000.0
2009-10-06 09:55:00,24.55,24.61,24.55,24.61,2600.0,24.55,24.61,24.55,24.61,2600.0
2009-10-06 10:00:00,24.61,24.64,24.61,24.63,2400.0,24.61,24.64,24.61,24.63,2400.0
2009-10-06 10:05:00,24.65,24.65,24.65,24.65,400.0,24.65,24.65,24.65,24.65,400.0
2009-10-06 10:10:00,24.65,24.65,24.63,24.63,1600.0,24.65,24.65,24.63,24.63,1600.0
2009-10-06 10:15:00,24.63,24.65,24.63,24.65,600.0,24.63,24.65,24.63,24.65,600.0
2009-10-06 10:20:00,24.65,24.71,24.65,24.71,1600.0,24.65,24.71,24.65,24.71,1600.0
2009-10-06 10:25:00,24.69,24.69,24.66,24.66,2000.0,24.69,24.69,24.66,24.66,2000.0
2009-10-06 10:30:00,24.68,24.71,24.68,24.71,2000.0,24.68,24.71,24.68,24.71,2000.0
2009-10-06 10:35:00,24.7,24.72,24.7,24.72,4200.0,24.7,24.72,24.7,24.72,4200.0
2009-10-06 10:40:00,24.72,24.75,24.7,24.75,4800.0,24.72,24.75,24.7,24.75,4800.0
2009-10-06 10:45:00,24.74,24.74,24.72,24.73,3600.0,24.74,24.74,24.72,24.73,3600.0
2009-10-06 10:50:00,24.73,24.73,24.72,24.73,1000.0,24.73,24.73,24.72,24.73,1000.0
2009-10-06 10:55:00,24.73,24.73,24.71,24.71,1200.0,24.73,24.73,24.71,24.71,1200.0
2009-10-06 11:00:00,24.71,24.72,24.71,24.71,1000.0,24.71,24.72,24.71,24.71,1000.0
2009-10-06 11:05:00,24.72,24.8,24.71,24.8,2600.0,24.72,24.8,24.71,24.8,2600.0
2009-10-06 11:10:00,24.8,24.84,24.8,24.84,2600.0,24.8,24.84,24.8,24.84,2600.0
2009-10-06 11:15:00,24.84,24.84,24.8,24.8,2000.0,24.84,24.84,24.8,24.8,2000.0
2009-10-06 11:20:00,24.79,24.79,24.76,24.76,2800.0,24.79,24.79,24.76,24.76,2800.0
2009-10-06 11:25:00,24.75,24.75,24.74,24.75,1200.0,24.75,24.75,24.74,24.75,1200.0
2009-10-06 11:30:00,24.75,24.77,24.75,24.77,600.0,24.75,24.77,24.75,24.77,600.0
2009-10-06 11:35:00,24.79,24.82,24.79,24.81,1400.0,24.79,24.82,24.79,24.81,1400.0
2009-10-06 11:40:00,24.77,24.77,24.77,24.77,200.0,24.77,24.77,24.77,24.77,200.0
2009-10-06 11:45:00,24.77,24.77,24.77,24.77,800.0,24.77,24.77,24.77,24.77,800.0
2009-10-06 11:50:00,24.78,24.79,24.75,24.75,5800.0,24.78,24.79,24.75,24.75,5800.0
2009-10-06 11:55:00,24.75,24.76,24.75,24.75,1400.0,24.75,24.76,24.75,24.75,1400.0
2009-10-06 12:00:00,24.8,24.8,24.79,24.79,800.0,24.8,24.8,24.79,24.79,800.0
2009-10-06 12:05:00,24.8,24.8,24.8,24.8,200.0,24.8,24.8,24.8,24.8,200.0
2009-10-06 12:10:00,24.8,24.81,24.8,24.81,1000.0,24.8,24.81,24.8,24.81,1000.0
2009-10-06 12:15:00,24.82,24.84,24.82,24.84,800.0,24.82,24.84,24.82,24.84,800.0
2009-10-06 12:20:00,24.84,24.85,24.81,24.83,6000.0,24.84,24.85,24.81,24.83,6000.0
2009-10-06 12:25:00,24.82,24.85,24.82,24.84,1400.0,24.82,24.85,24.82,24.84,1400.0
2009-10-06 12:30:00,24.84,24.84,24.84,24.84,200.0,24.84,24.84,24.84,24.84,200.0
2009-10-06 12:35:00,24.84,24.85,24.84,24.84,3400.0,24.84,24.85,24.84,24.84,3400.0
2009-10-06 12:40:00,24.81,24.84,24.81,24.84,2200.0,24.81,24.84,24.81,24.84,2200.0
2009-10-06 12:45:00,24.84,24.84,24.82,24.82,1200.0,24.84,24.84,24.82,24.82,1200.0
2009-10-06 12:50:00,24.82,24.82,24.81,24.82,1000.0,24.82,24.82,24.81,24.82,1000.0
2009-10-06 12:55:00,24.82,24.86,24.82,24.86,800.0,24.82,24.86,24.82,24.86,800.0
2009-10-06 13:00:00,24.85,24.85,24.83,24.83,2800.0,24.85,24.85,24.83,24.83,2800.0
2009-10-06 13:05:00,24.83,24.85,24.83,24.84,2800.0,24.83,24.85,24.83,24.84,2800.0
2009-10-06 13:10:00,24.86,24.86,24.84,24.84,600.0,24.86,24.86,24.84,24.84,600.0
2009-10-06 13:15:00,24.85,24.86,24.84,24.86,1000.0,24.85,24.86,24.84,24.86,1000.0
2009-10-06 13:20:00,24.86,24.86,24.85,24.85,800.0,24.86,24.86,24.85,24.85,800.0
2009-10-06 13:25:00,24.85,24.85,24.85,24.85,1000.0,24.85,24.85,24.85,24.85,1000.0
2009-10-06 13:30:00,24.85,24.85,24.79,24.81,2600.0,24.85,24.85,24.79,24.81,2600.0
2009-10-06 13:35:00,24.81,24.81,24.8,24.8,600.0,24.81,24.81,24.8,24.8,600.0
2009-10-06 13:40:00,24.79,24.79,24.77,24.77,800.0,24.79,24.79,24.77,24.77,800.0
2009-10-06 13:45:00,24.77,24.82,24.77,24.82,3200.0,24.77,24.82,24.77,24.82,3200.0
2009-10-06 13:50:00,24.82,24.82,24.79,24.8,2400.0,24.82,24.82,24.79,24.8,2400.0
2009-10-06 13:55:00,24.8,24.84,24.8,24.83,1800.0,24.8,24.84,24.8,24.83,1800.0
2009-10-06 14:00:00,24.83,24.83,24.79,24.79,1600.0,24.83,24.83,24.79,24.79,1600.0
2009-10-06 14:05:00,24.79,24.79,24.78,24.78,600.0,24.79,24.79,24.78,24.78,600.0
2009-10-06 14:10:00,24.76,24.78,24.76,24.78,2800.0,24.76,24.78,24.76,24.78,2800.0
2009-10-06 14:15:00,24.78,24.78,24.77,24.78,3000.0,24.78,24.78,24.77,24.78,3000.0
2009-10-06 14:20:00,24.78,24.8,24.77,24.78,15600.0,24.78,24.8,24.77,24.78,15600.0
2009-10-06 14:25:00,24.79,24.79,24.77,24.77,2800.0,24.79,24.79,24.77,24.77,2800.0
2009-10-06 14:30:00,24.78,24.78,24.77,24.78,4600.0,24.78,24.78,24.77,24.78,4600.0
2009-10-06 14:35:00,24.75,24.75,24.73,24.75,3600.0,24.75,24.75,24.73,24.75,3600.0
2009-10-06 14:40:00,24.75,24.78,24.75,24.78,1200.0,24.75,24.78,24.75,24.78,1200.0
2009-10-06 14:45:00,24.77,24.77,24.74,24.75,2000.0,24.77,24.77,24.74,24.75,2000.0
2009-10-06 14:50:00,24.76,24.8,24.76,24.8,2400.0,24.76,24.8,24.76,24.8,2400.0
2009-10-06 14:55:00,24.82,24.82,24.8,24.8,2200.0,24.82,24.82,24.8,24.8,2200.0
2009-10-06 15:00:00,24.8,24.8,24.76,24.76,3400.0,24.8,24.8,24.76,24.76,3400.0
2009-10-06 15:05:00,24.78,24.84,24.78,24.82,4600.0,24.78,24.84,24.78,24.82,4600.0
2009-10-06 15:10:00,24.83,24.87,24.83,24.85,4800.0,24.83,24.87,24.83,24.85,4800.0
2009-10-06 15:15:00,24.85,24.88,24.85,24.86,4800.0,24.85,24.88,24.85,24.86,4800.0
2009-10-06 15:20:00,24.85,24.85,24.83,24.83,2000.0,24.85,24.85,24.83,24.83,2000.0
2009-10-06 15:25:00,24.84,24.88,24.84,24.88,4000.0,24.84,24.88,24.84,24.88,4000.0
2009-10-06 15:30:00,24.88,24.88,24.85,24.86,4000.0,24.88,24.88,24.85,24.86,4000.0
2009-10-06 15:35:00,24.86,24.87,24.8,24.81,2200.0,24.86,24.87,24.8,24.81,2200.0
2009-10-06 15:40:00,24.79,24.79,24.77,24.77,5600.0,24.79,24.79,24.77,24.77,5600.0
2009-10-06 15:45:00,24.76,24.78,24.75,24.78,4400.0,24.76,24.78,24.75,24.78,4400.0
2009-10-06 15:50:00,24.78,24.79,24.77,24.78,5600.0,24.78,24.79,24.77,24.78,5600.0
2009-10-06 15:55:00,24.79,24.84,24.75,24.83,8400.0,24.79,24.84,24.75,24.83,8400.0
2009-10-07 09:30:00,24.68,24.75,24.41,24.66,3800.0,24.68,24.75,24.41,24.66,3800.0
2009-10-07 09:35:00,24.75,24.9,24.75,24.9,4800.0,24.75,24.9,24.75,24.9,4800.0
2009-10-07 09:40:00,24.9,24.92,24.85,24.86,3800.0,24.9,24.92,24.85,24.86,3800.0
2009-10-07 09:45:00,24.9,24.9,24.9,24.9,200.0,24.9,24.9,24.9,24.9,200.0
2009-10-07 09:50:00,24.89,24.91,24.87,24.91,2000.0,24.89,24.91,24.87,24.91,2000.0
2009-10-07 09:55:00,24.9,24.94,24.87,24.9,3000.0,24.9,24.94,24.87,24.9,3000.0
2009-10-07 10:00:00,24.91,24.93,24.89,24.9,7000.0,24.91,24.93,24.89,24.9,7000.0
2009-10-07 10:05:00,24.91,24.95,24.91,24.94,2400.0,24.91,24.95,24.91,24.94,2400.0
2009-10-07 10:10:00,24.96,24.98,24.95,24.96,4000.0,24.96,24.98,24.95,24.96,4000.0
2009-10-07 10:15:00,24.96,25.0,24.92,24.99,7600.0,24.96,25.0,24.92,24.99,7600.0
2009-10-07 10:20:00,24.97,24.99,24.96,24.99,3800.0,24.97,24.99,24.96,24.99,3800.0
2009-10-07 10:25:00,24.96,24.96,24.96,24.96,600.0,24.96,24.96,24.96,24.96,600.0
2009-10-07 10:30:00,24.95,24.96,24.93,24.95,3800.0,24.95,24.96,24.93,24.95,3800.0
2009-10-07 10:35:00,24.94,24.94,24.93,24.93,3400.0,24.94,24.94,24.93,24.93,3400.0
2009-10-07 10:40:00,24.92,24.93,24.9,24.91,2200.0,24.92,24.93,24.9,24.91,2200.0
2009-10-07 10:45:00,24.9,24.9,24.89,24.89,3600.0,24.9,24.9,24.89,24.89,3600.0
2009-10-07 10:50:00,24.89,24.97,24.85,24.97,6400.0,24.89,24.97,24.85,24.97,6400.0
2009-10-07 10:55:00,24.97,24.97,24.97,24.97,600.0,24.97,24.97,24.97,24.97,600.0
2009-10-07 11:00:00,25.0,25.0,24.99,24.99,400.0,25.0,25.0,24.99,24.99,400.0
2009-10-07 11:05:00,24.99,25.0,24.98,24.98,1600.0,24.99,25.0,24.98,24.98,1600.0
2009-10-07 11:10:00,24.96,24.96,24.95,24.95,400.0,24.96,24.96,24.95,24.95,400.0
2009-10-07 11:15:00,24.95,24.95,24.92,24.93,1000.0,24.95,24.95,24.92,24.93,1000.0
2009-10-07 11:20:00,24.93,24.93,24.93,24.93,200.0,24.93,24.93,24.93,24.93,200.0
2009-10-07 11:25:00,24.92,24.93,24.92,24.93,800.0,24.92,24.93,24.92,24.93,800.0
2009-10-07 11:30:00,24.93,24.93,24.92,24.92,400.0,24.93,24.93,24.92,24.92,400.0
2009-10-07 11:35:00,24.93,24.93,24.92,24.93,1400.0,24.93,24.93,24.92,24.93,1400.0
2009-10-07 11:40:00,24.93,24.96,24.93,24.95,2400.0,24.93,24.96,24.93,24.95,2400.0
2009-10-07 11:45:00,24.95,24.97,24.95,24.97,3600.0,24.95,24.97,24.95,24.97,3600.0
2009-10-07 11:50:00,24.97,24.98,24.95,24.98,2000.0,24.97,24.98,24.95,24.98,2000.0
2009-10-07 11:55:00,24.97,24.97,24.91,24.91,3600.0,24.97,24.97,24.91,24.91,3600.0
2009-10-07 12:00:00,24.91,24.92,24.91,24.92,800.0,24.91,24.92,24.91,24.92,800.0
2009-10-07 12:05:00,24.94,24.94,24.93,24.93,1000.0,24.94,24.94,24.93,24.93,1000.0
2009-10-07 12:10:00,24.94,24.98,24.94,24.98,2200.0,24.94,24.98,24.94,24.98,2200.0
2009-10-07 12:15:00,24.99,24.99,24.95,24.95,1800.0,24.99,24.99,24.95,24.95,1800.0
2009-10-07 12:20:00,24.95,24.97,24.94,24.97,2600.0,24.95,24.97,24.94,24.97,2600.0
2009-10-07 12:25:00,24.98,24.98,24.96,24.96,1400.0,24.98,24.98,24.96,24.96,1400.0
2009-10-07 12:30:00,24.98,24.99,24.96,24.99,4200.0,24.98,24.99,24.96,24.99,4200.0
2009-10-07 12:35:00,24.99,25.0,24.98,24.98,1400.0,24.99,25.0,24.98,24.98,1400.0
2009-10-07 12:40:00,24.97,24.97,24.97,24.97,200.0,24.97,24.97,24.97,24.97,200.0
2009-10-07 12:45:00,24.96,24.96,24.96,24.96,400.0,24.96,24.96,24.96,24.96,400.0
2009-10-07 12:50:00,24.98,25.0,24.98,25.0,2200.0,24.98,25.0,24.98,25.0,2200.0
2009-10-07 12:55:00,25.0,25.0,25.0,25.0,800.0,25.0,25.0,25.0,25.0,800.0
2009-10-07 13:00:00,25.0,25.03,25.0,25.02,2200.0,25.0,25.03,25.0,25.02,2200.0
2009-10-07 13:05:00,25.01,25.01,24.95,24.98,4000.0,25.01,25.01,24.95,24.98,4000.0
2009-10-07 13:10:00,24.99,25.0,24.96,24.96,1800.0,24.99,25.0,24.96,24.96,1800.0
2009-10-07 13:15:00,24.96,24.96,24.96,24.96,400.0,24.96,24.96,24.96,24.96,400.0
2009-10-07 13:20:00,24.96,24.96,24.95,24.95,1600.0,24.96,24.96,24.95,24.95,1600.0
2009-10-07 13:25:00,24.95,24.95,24.95,24.95,200.0,24.95,24.95,24.95,24.95,200.0
2009-10-07 13:30:00,24.95,24.95,24.95,24.95,0.0,24.95,24.95,24.95,24.95,0.0
2009-10-07 13:35:00,24.96,24.96,24.96,24.96,1600.0,24.96,24.96,24.96,24.96,1600.0
2009-10-07 13:40:00,24.96,24.96,24.96,24.96,600.0,24.96,24.96,24.96,24.96,600.0
2009-10-07 13:45:00,24.96,24.98,24.96,24.97,5600.0,24.96,24.98,24.96,24.97,5600.0
2009-10-07 13:50:00,24.96,24.97,24.96,24.97,1800.0,24.96,24.97,24.96,24.97,1800.0
2009-10-07 13:55:00,24.96,24.98,24.96,24.98,1600.0,24.96,24.98,24.96,24.98,1600.0
2009-10-07 14:00:00,24.99,24.99,24.96,24.96,3200.0,24.99,24.99,24.96,24.96,3200.0
2009-10-07 14:05:00,24.95,24.96,24.95,24.96,2600.0,24.95,24.96,24.95,24.96,2600.0
2009-10-07 14:10:00,24.96,25.0,24.95,25.0,4400.0,24.96,25.0,24.95,25.0,4400.0
2009-10-07 14:15:00,24.99,25.01,24.99,25.0,2600.0,24.99,25.01,24.99,25.0,2600.0
2009-10-07 14:20:00,25.0,25.0,24.96,24.96,2400.0,25.0,25.0,24.96,24.96,2400.0
2009-10-07 14:25:00,24.98,24.98,24.96,24.98,3600.0,24.98,24.98,24.96,24.98,3600.0
2009-10-07 14:30:00,24.99,25.0,24.99,25.0,3600.0,24.99,25.0,24.99,25.0,3600.0
2009-10-07 14:35:00,25.0,25.0,24.98,24.98,2800.0,25.0,25.0,24.98,24.98,2800.0
2009-10-07 14:40:00,24.99,25.0,24.99,25.0,2200.0,24.99,25.0,24.99,25.0,2200.0
2009-10-07 14:45:00,25.0,25.02,25.0,25.0,3200.0,25.0,25.02,25.0,25.0,3200.0
2009-10-07 14:50:00,25.0,25.04,25.0,25.03,3600.0,25.0,25.04,25.0,25.03,3600.0
2009-10-07 14:55:00,25.02,25.02,25.0,25.0,2800.0,25.02,25.02,25.0,25.0,2800.0
2009-10-07 15:00:00,25.0,25.01,24.99,24.99,4000.0,25.0,25.01,24.99,24.99,4000.0
2009-10-07 15:05:00,25.0,25.02,24.99,25.0,5000.0,25.0,25.02,24.99,25.0,5000.0
2009-10-07 15:10:00,25.0,25.0,24.99,25.0,3000.0,25.0,25.0,24.99,25.0,3000.0
2009-10-07 15:15:00,25.0,25.0,25.0,25.0,3800.0,25.0,25.0,25.0,25.0,3800.0
2009-10-07 15:20:00,25.0,25.01,25.0,25.0,5200.0,25.0,25.01,25.0,25.0,5200.0
2009-10-07 15:25:00,25.0,25.03,25.0,25.02,6400.0,25.0,25.03,25.0,25.02,6400.0
2009-10-07 15:30:00,25.02,25.02,25.02,25.02,3000.0,25.02,25.02,25.02,25.02,3000.0
2009-10-07 15:35:00,25.02,25.02,25.0,25.0,13600.0,25.02,25.02,25.0,25.0,13600.0
2009-10-07 15:40:00,25.0,25.0,24.98,24.99,5000.0,25.0,25.0,24.98,24.99,5000.0
2009-10-07 15:45:00,24.99,25.02,24.99,25.0,7000.0,24.99,25.02,24.99,25.0,7000.0
2009-10-07 15:50:00,25.0,25.0,24.98,25.0,7200.0,25.0,25.0,24.98,25.0,7200.0
2009-10-07 15:55:00,25.0,25.03,25.0,25.0,12400.0,25.0,25.03,25.0,25.0,12400.0
2009-10-08 09:30:00,25.04,25.22,24.58,25.06,7200.0,25.04,25.22,24.58,25.06,7200.0
2009-10-08 09:35:00,25.11,25.11,25.02,25.06,13000.0,25.11,25.11,25.02,25.06,13000.0
2009-10-08 09:40:00,25.16,25.21,25.11,25.17,1800.0,25.16,25.21,25.11,25.17,1800.0
2009-10-08 09:45:00,25.17,25.17,25.16,25.16,800.0,25.17,25.17,25.16,25.16,800.0
2009-10-08 09:50:00,25.12,25.12,25.09,25.12,4400.0,25.12,25.12,25.09,25.12,4400.0
2009-10-08 09:55:00,25.09,25.09,25.02,25.02,3000.0,25.09,25.09,25.02,25.02,3000.0
2009-10-08 10:00:00,25.0,25.01,24.95,24.99,3600.0,25.0,25.01,24.95,24.99,3600.0
2009-10-08 10:05:00,24.99,24.99,24.99,24.99,400.0,24.99,24.99,24.99,24.99,400.0
2009-10-08 10:10:00,24.99,25.04,24.98,25.03,8600.0,24.99,25.04,24.98,25.03,8600.0
2009-10-08 10:15:00,25.05,25.07,25.02,25.04,8000.0,25.05,25.07,25.02,25.04,8000.0
2009-10-08 10:20:00,25.02,25.04,25.0,25.0,1400.0,25.02,25.04,25.0,25.0,1400.0
2009-10-08 10:25:00,25.01,25.05,25.01,25.05,1600.0,25.01,25.05,25.01,25.05,1600.0
2009-10-08 10:30:00,25.07,25.11,25.07,25.11,1200.0,25.07,25.11,25.07,25.11,1200.0
2009-10-08 10:35:00,25.11,25.12,25.1,25.12,2400.0,25.11,25.12,25.1,25.12,2400.0
2009-10-08 10:40:00,25.13,25.13,25.1,25.1,1000.0,25.13,25.13,25.1,25.1,1000.0
2009-10-08 10:45:00,25.1,25.1,25.1,25.1,0.0,25.1,25.1,25.1,25.1,0.0
2009-10-08 10:50:00,25.06,25.06,25.06,25.06,200.0,25.06,25.06,25.06,25.06,200.0
2009-10-08 10:55:00,25.06,25.06,25.06,25.06,0.0,25.06,25.06,25.06,25.06,0.0
2009-10-08 11:00:00,25.06,25.06,25.01,25.02,1800.0,25.06,25.06,25.01,25.02,1800.0
2009-10-08 11:05:00,25.02,25.04,25.02,25.04,1400.0,25.02,25.04,25.02,25.04,1400.0
2009-10-08 11:10:00,25.05,25.05,25.01,25.02,5800.0,25.05,25.05,25.01,25.02,5800.0
2009-10-08 11:15:00,25.02,25.07,25.02,25.03,6800.0,25.02,25.07,25.02,25.03,6800.0
2009-10-08 11:20:00,25.05,25.18,25.05,25.18,4600.0,25.05,25.18,25.05,25.18,4600.0
2009-10-08 11:25:00,25.17,25.17,25.17,25.17,800.0,25.17,25.17,25.17,25.17,800.0
2009-10-08 11:30:00,25.19,25.19,25.14,25.14,800.0,25.19,25.19,25.14,25.14,800.0
2009-10-08 11:35:00,25.17,25.17,25.11,25.15,6000.0,25.17,25.17,25.11,25.15,6000.0
2009-10-08 11:40:00,25.14,25.15,25.12,25.12,2600.0,25.14,25.15,25.12,25.12,2600.0
2009-10-08 11:45:00,25.11,25.18,25.11,25.15,2200.0,25.11,25.18,25.11,25.15,2200.0
2009-10-08 11:50:00,25.14,25.14,25.14,25.14,400.0,25.14,25.14,25.14,25.14,400.0
2009-10-08 11:55:00,25.11,25.15,25.11,25.15,1200.0,25.11,25.15,25.11,25.15,1200.0
2009-10-08 12:00:00,25.18,25.18,25.18,25.18,600.0,25.18,25.18,25.18,25.18,600.0
2009-10-08 12:05:00,25.17,25.18,25.17,25.18,1200.0,25.17,25.18,25.17,25.18,1200.0
2009-10-08 12:10:00,25.18,25.24,25.18,25.23,9000.0,25.18,25.24,25.18,25.23,9000.0
2009-10-08 12:15:00,25.23,25.24,25.21,25.21,2200.0,25.23,25.24,25.21,25.21,2200.0
2009-10-08 12:20:00,25.19,25.25,25.18,25.24,5000.0,25.19,25.25,25.18,25.24,5000.0
2009-10-08 12:25:00,25.24,25.25,25.24,25.25,3400.0,25.24,25.25,25.24,25.25,3400.0
2009-10-08 12:30:00,25.25,25.26,25.23,25.24,4600.0,25.25,25.26,25.23,25.24,4600.0
2009-10-08 12:35:00,25.23,25.23,25.22,25.22,2200.0,25.23,25.23,25.22,25.22,2200.0
2009-10-08 12:40:00,25.22,25.23,25.22,25.22,3000.0,25.22,25.23,25.22,25.22,3000.0
2009-10-08 12:45:00,25.22,25.23,25.22,25.22,3600.0,25.22,25.23,25.22,25.22,3600.0
2009-10-08 12:50:00,25.22,25.23,25.22,25.23,2000.0,25.22,25.23,25.22,25.23,2000.0
2009-10-08 12:55:00,25.25,25.26,25.22,25.23,7400.0,25.25,25.26,25.22,25.23,7400.0
2009-10-08 13:00:00,25.23,25.23,25.2,25.21,5600.0,25.23,25.23,25.2,25.21,5600.0
2009-10-08 13:05:00,25.22,25.23,25.21,25.23,3200.0,25.22,25.23,25.21,25.23,3200.0
2009-10-08 13:10:00,25.23,25.23,25.21,25.21,6200.0,25.23,25.23,25.21,25.21,6200.0
2009-10-08 13:15:00,25.22,25.23,25.22,25.23,800.0,25.22,25.23,25.22,25.23,800.0
2009-10-08 13:20:00,25.23,25.23,25.23,25.23,2400.0,25.23,25.23,25.23,25.23,2400.0
2009-10-08 13:25:00,25.22,25.25,25.22,25.25,1400.0,25.22,25.25,25.22,25.25,1400.0
2009-10-08 13:30:00,25.24,25.24,25.23,25.23,2800.0,25.24,25.24,25.23,25.23,2800.0
2009-10-08 13:35:00,25.25,25.25,25.22,25.23,2400.0,25.25,25.25,25.22,25.23,2400.0
2009-10-08 13:40:00,25.23,25.25,25.22,25.25,4400.0,25.23,25.25,25.22,25.25,4400.0
2009-10-08 13:45:00,25.24,25.24,25.23,25.23,1000.0,25.24,25.24,25.23,25.23,1000.0
2009-10-08 13:50:00,25.24,25.24,25.2,25.2,2000.0,25.24,25.24,25.2,25.2,2000.0
2009-10-08 13:55:00,25.21,25.22,25.2,25.2,800.0,25.21,25.22,25.2,25.2,800.0
2009-10-08 14:00:00,25.2,25.2,25.18,25.18,800.0,25.2,25.2,25.18,25.18,800.0
2009-10-08 14:05:00,25.18,25.18,25.13,25.14,5400.0,25.18,25.18,25.13,25.14,5400.0
2009-10-08 14:10:00,25.14,25.15,25.12,25.12,3200.0,25.14,25.15,25.12,25.12,3200.0
2009-10-08 14:15:00,25.11,25.13,25.11,25.12,600.0,25.11,25.13,25.11,25.12,600.0
2009-10-08 14:20:00,25.13,25.13,25.11,25.11,2000.0,25.13,25.13,25.11,25.11,2000.0
2009-10-08 14:25:00,25.09,25.1,25.09,25.09,1200.0,25.09,25.1,25.09,25.09,1200.0
2009-10-08 14:30:00,25.11,25.15,25.11,25.15,1400.0,25.11,25.15,25.11,25.15,1400.0
2009-10-08 14:35:00,25.16,25.18,25.16,25.18,1200.0,25.16,25.18,25.16,25.18,1200.0
2009-10-08 14:40:00,25.18,25.18,25.16,25.17,3200.0,25.18,25.18,25.16,25.17,3200.0
2009-10-08 14:45:00,25.19,25.2,25.19,25.2,1400.0,25.19,25.2,25.19,25.2,1400.0
2009-10-08 14:50:00,25.2,25.2,25.2,25.2,400.0,25.2,25.2,25.2,25.2,400.0
2009-10-08 14:55:00,25.2,25.2,25.19,25.2,1000.0,25.2,25.2,25.19,25.2,1000.0
2009-10-08 15:00:00,25.2,25.2,25.2,25.2,1000.0,25.2,25.2,25.2,25.2,1000.0
2009-10-08 15:05:00,25.23,25.25,25.22,25.25,2000.0,25.23,25.25,25.22,25.25,2000.0
2009-10-08 15:10:00,25.22,25.22,25.2,25.2,1200.0,25.22,25.22,25.2,25.2,1200.0
2009-10-08 15:15:00,25.23,25.23,25.17,25.17,1200.0,25.23,25.23,25.17,25.17,1200.0
2009-10-08 15:20:00,25.18,25.19,25.17,25.19,2800.0,25.18,25.19,25.17,25.19,2800.0
2009-10-08 15:25:00,25.19,25.21,25.16,25.18,2200.0,25.19,25.21,25.16,25.18,2200.0
2009-10-08 15:30:00,25.14,25.14,25.11,25.11,4200.0,25.14,25.14,25.11,25.11,4200.0
2009-10-08 15:35:00,25.11,25.11,25.07,25.09,3000.0,25.11,25.11,25.07,25.09,3000.0
2009-10-08 15:40:00,25.09,25.14,25.07,25.11,4600.0,25.09,25.14,25.07,25.11,4600.0
2009-10-08 15:45:00,25.1,25.1,25.06,25.07,5800.0,25.1,25.1,25.06,25.07,5800.0
2009-10-08 15:50:00,25.08,25.13,25.08,25.11,12200.0,25.08,25.13,25.08,25.11,12200.0
2009-10-08 15:55:00,25.11,25.21,25.09,25.21,66200.0,25.11,25.21,25.09,25.21,66200.0
2009-10-09 09:30:00,25.08,25.23,25.08,25.17,3400.0,25.08,25.23,25.08,25.17,3400.0
2009-10-09 09:35:00,25.22,25.22,25.2,25.2,2200.0,25.22,25.22,25.2,25.2,2200.0
2009-10-09 09:40:00,25.22,25.24,25.2,25.24,1800.0,25.22,25.24,25.2,25.24,1800.0
2009-10-09 09:45:00,25.24,25.25,25.22,25.22,2400.0,25.24,25.25,25.22,25.22,2400.0
2009-10-09 09:50:00,25.25,25.25,25.22,25.22,1600.0,25.25,25.25,25.22,25.22,1600.0
2009-10-09 09:55:00,25.21,25.21,25.19,25.19,600.0,25.21,25.21,25.19,25.19,600.0
2009-10-09 10:00:00,25.16,25.18,25.16,25.16,1000.0,25.16,25.18,25.16,25.16,1000.0
2009-10-09 10:05:00,25.16,25.17,25.15,25.17,2800.0,25.16,25.17,25.15,25.17,2800.0
2009-10-09 10:10:00,25.21,25.22,25.2,25.2,4200.0,25.21,25.22,25.2,25.2,4200.0
2009-10-09 10:15:00,25.18,25.18,25.13,25.13,1000.0,25.18,25.18,25.13,25.13,1000.0
2009-10-09 10:20:00,25.11,25.16,25.1,25.16,2000.0,25.11,25.16,25.1,25.16,2000.0
2009-10-09 10:25:00,25.19,25.19,25.19,25.19,200.0,25.19,25.19,25.19,25.19,200.0
2009-10-09 10:30:00,25.2,25.25,25.2,25.25,1600.0,25.2,25.25,25.2,25.25,1600.0
2009-10-09 10:35:00,25.25,25.25,25.25,25.25,0.0,25.25,25.25,25.25,25.25,0.0
2009-10-09 10:40:00,25.25,25.25,25.25,25.25,200.0,25.25,25.25,25.25,25.25,200.0
2009-10-09 10:45:00,25.23,25.23,25.2,25.2,400.0,25.23,25.23,25.2,25.2,400.0
2009-10-09 10:50:00,25.18,25.25,25.18,25.25,800.0,25.18,25.25,25.18,25.25,800.0
2009-10-09 10:55:00,25.24,25.25,25.2,25.2,1400.0,25.24,25.25,25.2,25.2,1400.0
2009-10-09 11:00:00,25.19,25.2,25.19,25.19,1400.0,25.19,25.2,25.19,25.19,1400.0
2009-10-09 11:05:00,25.21,25.21,25.21,25.21,600.0,25.21,25.21,25.21,25.21,600.0
2009-10-09 11:10:00,25.22,25.25,25.22,25.25,1200.0,25.22,25.25,25.22,25.25,1200.0
2009-10-09 11:15:00,25.25,25.25,25.24,25.24,400.0,25.25,25.25,25.24,25.24,400.0
2009-10-09 11:20:00,25.25,25.26,25.24,25.25,7000.0,25.25,25.26,25.24,25.25,7000.0
2009-10-09 11:25:00,25.25,25.25,25.25,25.25,0.0,25.25,25.25,25.25,25.25,0.0
2009-10-09 11:30:00,25.25,25.25,25.25,25.25,600.0,25.25,25.25,25.25,25.25,600.0
2009-10-09 11:35:00,25.25,25.25,25.21,25.22,3200.0,25.25,25.25,25.21,25.22,3200.0
2009-10-09 11:40:00,25.22,25.22,25.22,25.22,0.0,25.22,25.22,25.22,25.22,0.0
2009-10-09 11:45:00,25.17,25.2,25.17,25.2,600.0,25.17,25.2,25.17,25.2,600.0
2009-10-09 11:50:00,25.18,25.21,25.15,25.21,5200.0,25.18,25.21,25.15,25.21,5200.0
2009-10-09 11:55:00,25.2,25.22,25.2,25.2,1000.0,25.2,25.22,25.2,25.2,1000.0
2009-10-09 12:00:00,25.2,25.2,25.2,25.2,0.0,25.2,25.2,25.2,25.2,0.0
2009-10-09 12:05:00,25.2,25.24,25.18,25.24,3400.0,25.2,25.24,25.18,25.24,3400.0
2009-10-09 12:10:00,25.22,25.25,25.22,25.25,1400.0,25.22,25.25,25.22,25.25,1400.0
2009-10-09 12:15:00,25.25,25.27,25.24,25.24,4600.0,25.25,25.27,25.24,25.24,4600.0
2009-10-09 12:20:00,25.22,25.24,25.22,25.24,800.0,25.22,25.24,25.22,25.24,800.0
2009-10-09 12:25:00,25.24,25.24,25.24,25.24,0.0,25.24,25.24,25.24,25.24,0.0
2009-10-09 12:30:00,25.24,25.25,25.23,25.25,3200.0,25.24,25.25,25.23,25.25,3200.0
2009-10-09 12:35:00,25.25,25.25,25.25,25.25,400.0,25.25,25.25,25.25,25.25,400.0
2009-10-09 12:40:00,25.25,25.25,25.25,25.25,1400.0,25.25,25.25,25.25,25.25,1400.0
2009-10-09 12:45:00,25.25,25.25,25.25,25.25,2200.0,25.25,25.25,25.25,25.25,2200.0
2009-10-09 12:50:00,25.25,25.25,25.25,25.25,400.0,25.25,25.25,25.25,25.25,400.0
2009-10-09 12:55:00,25.25,25.25,25.25,25.25,0.0,25.25,25.25,25.25,25.25,0.0
2009-10-09 13:00:00,25.26,25.26,25.26,25.26,800.0,25.26,25.26,25.26,25.26,800.0
2009-10-09 13:05:00,25.24,25.24,25.21,25.21,1600.0,25.24,25.24,25.21,25.21,1600.0
2009-10-09 13:10:00,25.2,25.23,25.2,25.21,1600.0,25.2,25.23,25.2,25.21,1600.0
2009-10-09 13:15:00,25.21,25.23,25.21,25.23,400.0,25.21,25.23,25.21,25.23,400.0
2009-10-09 13:20:00,25.25,25.25,25.25,25.25,400.0,25.25,25.25,25.25,25.25,400.0
2009-10-09 13:25:00,25.25,25.25,25.25,25.25,0.0,25.25,25.25,25.25,25.25,0.0
2009-10-09 13:30:00,25.25,25.25,25.25,25.25,0.0,25.25,25.25,25.25,25.25,0.0
2009-10-09 13:35:00,25.25,25.25,25.25,25.25,600.0,25.25,25.25,25.25,25.25,600.0
2009-10-09 13:40:00,25.25,25.25,25.25,25.25,1400.0,25.25,25.25,25.25,25.25,1400.0
2009-10-09 13:45:00,25.25,25.25,25.25,25.25,1400.0,25.25,25.25,25.25,25.25,1400.0
2009-10-09 13:50:00,25.25,25.25,25.25,25.25,1800.0,25.25,25.25,25.25,25.25,1800.0
2009-10-09 13:55:00,25.25,25.25,25.25,25.25,0.0,25.25,25.25,25.25,25.25,0.0
2009-10-09 14:00:00,25.25,25.25,25.25,25.25,200.0,25.25,25.25,25.25,25.25,200.0
2009-10-09 14:05:00,25.25,25.25,25.25,25.25,1000.0,25.25,25.25,25.25,25.25,1000.0
2009-10-09 14:10:00,25.25,25.25,25.21,25.21,3400.0,25.25,25.25,25.21,25.21,3400.0
2009-10-09 14:15:00,25.2,25.2,25.2,25.2,200.0,25.2,25.2,25.2,25.2,200.0
2009-10-09 14:20:00,25.22,25.22,25.21,25.22,1800.0,25.22,25.22,25.21,25.22,1800.0
2009-10-09 14:25:00,25.22,25.22,25.21,25.22,1200.0,25.22,25.22,25.21,25.22,1200.0
2009-10-09 14:30:00,25.22,25.22,25.22,25.22,0.0,25.22,25.22,25.22,25.22,0.0
2009-10-09 14:35:00,25.22,25.22,25.22,25.22,800.0,25.22,25.22,25.22,25.22,800.0
2009-10-09 14:40:00,25.23,25.23,25.22,25.22,400.0,25.23,25.23,25.22,25.22,400.0
2009-10-09 14:45:00,25.23,25.23,25.21,25.21,2800.0,25.23,25.23,25.21,25.21,2800.0
2009-10-09 14:50:00,25.22,25.22,25.2,25.22,2800.0,25.22,25.22,25.2,25.22,2800.0
2009-10-09 14:55:00,25.21,25.22,25.21,25.21,1200.0,25.21,25.22,25.21,25.21,1200.0
2009-10-09 15:00:00,25.22,25.25,25.21,25.25,2400.0,25.22,25.25,25.21,25.25,2400.0
2009-10-09 15:05:00,25.25,25.25,25.24,25.25,4000.0,25.25,25.25,25.24,25.25,4000.0
2009-10-09 15:10:00,25.25,25.25,25.25,25.25,1200.0,25.25,25.25,25.25,25.25,1200.0
2009-10-09 15:15:00,25.25,25.25,25.23,25.23,3000.0,25.25,25.25,25.23,25.23,3000.0
2009-10-09 15:20:00,25.22,25.24,25.22,25.24,1200.0,25.22,25.24,25.22,25.24,1200.0
2009-10-09 15:25:00,25.24,25.24,25.23,25.24,1200.0,25.24,25.24,25.23,25.24,1200.0
2009-10-09 15:30:00,25.24,25.25,25.24,25.25,2600.0,25.24,25.25,25.24,25.25,2600.0
2009-10-09 15:35:00,25.25,25.25,25.25,25.25,2800.0,25.25,25.25,25.25,25.25,2800.0
2009-10-09 15:40:00,25.25,25.25,25.24,25.24,4400.0,25.25,25.25,25.24,25.24,4400.0
2009-10-09 15:45:00,25.23,25.25,25.23,25.25,7600.0,25.23,25.25,25.23,25.25,7600.0
2009-10-09 15:50:00,25.25,25.25,25.24,25.25,5200.0,25.25,25.25,25.24,25.25,5200.0
2009-10-09 15:55:00,25.24,25.25,25.24,25.25,12600.0,25.24,25.25,25.24,25.25,12600.0
2009-10-12 09:30:00,25.3,25.34,25.28,25.28,1200.0,25.3,25.34,25.28,25.28,1200.0
2009-10-12 09:35:00,25.27,25.27,25.2,25.2,1200.0,25.27,25.27,25.2,25.2,1200.0
2009-10-12 09:40:00,25.2,25.25,25.2,25.25,1400.0,25.2,25.25,25.2,25.25,1400.0
2009-10-12 09:45:00,25.31,25.31,25.28,25.29,1200.0,25.31,25.31,25.28,25.29,1200.0
2009-10-12 09:50:00,25.31,25.31,25.31,25.31,200.0,25.31,25.31,25.31,25.31,200.0
2009-10-12 09:55:00,25.33,25.33,25.33,25.33,600.0,25.33,25.33,25.33,25.33,600.0
2009-10-12 10:00:00,25.31,25.31,25.31,25.31,400.0,25.31,25.31,25.31,25.31,400.0
2009-10-12 10:05:00,25.31,25.31,25.31,25.31,0.0,25.31,25.31,25.31,25.31,0.0
2009-10-12 10:10:00,25.34,25.36,25.34,25.36,1800.0,25.34,25.36,25.34,25.36,1800.0
2009-10-12 10:15:00,25.36,25.36,25.3,25.31,2400.0,25.36,25.36,25.3,25.31,2400.0
2009-10-12 10:20:00,25.28,25.28,25.28,25.28,600.0,25.28,25.28,25.28,25.28,600.0
2009-10-12 10:25:00,25.26,25.26,25.24,25.24,600.0,25.26,25.26,25.24,25.24,600.0
2009-10-12 10:30:00,25.21,25.21,25.18,25.18,1800.0,25.21,25.21,25.18,25.18,1800.0
2009-10-12 10:35:00,25.18,25.18,25.11,25.11,8200.0,25.18,25.18,25.11,25.11,8200.0
2009-10-12 10:40:00,25.11,25.11,25.1,25.11,11200.0,25.11,25.11,25.1,25.11,11200.0
2009-10-12 10:45:00,25.11,25.11,25.11,25.11,1400.0,25.11,25.11,25.11,25.11,1400.0
2009-10-12 10:50:00,25.11,25.11,25.11,25.11,1800.0,25.11,25.11,25.11,25.11,1800.0
2009-10-12 10:55:00,25.11,25.11,25.11,25.11,200.0,25.11,25.11,25.11,25.11,200.0
2009-10-12 11:00:00,25.11,25.11,25.11,25.11,2200.0,25.11,25.11,25.11,25.11,2200.0
2009-10-12 11:05:00,25.1,25.1,25.1,25.1,400.0,25.1,25.1,25.1,25.1,400.0
2009-10-12 11:10:00,25.11,25.11,25.11,25.11,600.0,25.11,25.11,25.11,25.11,600.0
2009-10-12 11:15:00,25.11,25.15,25.11,25.13,4800.0,25.11,25.15,25.11,25.13,4800.0
2009-10-12 11:20:00,25.13,25.13,25.08,25.1,3400.0,25.13,25.13,25.08,25.1,3400.0
2009-10-12 11:25:00,25.1,25.1,25.1,25.1,400.0,25.1,25.1,25.1,25.1,400.0
2009-10-12 11:30:00,25.1,25.1,25.1,25.1,400.0,25.1,25.1,25.1,25.1,400.0
2009-10-12 11:35:00,25.1,25.1,25.1,25.1,200.0,25.1,25.1,25.1,25.1,200.0
2009-10-12 11:40:00,25.1,25.1,25.1,25.1,200.0,25.1,25.1,25.1,25.1,200.0
2009-10-12 11:45:00,25.1,25.1,25.1,25.1,0.0,25.1,25.1,25.1,25.1,0.0
2009-10-12 11:50:00,25.09,25.09,25.07,25.08,7600.0,25.09,25.09,25.07,25.08,7600.0
2009-10-12 11:55:00,25.07,25.11,25.07,25.11,4000.0,25.07,25.11,25.07,25.11,4000.0
2009-10-12 12:00:00,25.11,25.11,25.11,25.11,600.0,25.11,25.11,25.11,25.11,600.0
2009-10-12 12:05:00,25.11,25.11,25.11,25.11,600.0,25.11,25.11,25.11,25.11,600.0
2009-10-12 12:10:00,25.11,25.11,25.1,25.1,1800.0,25.11,25.11,25.1,25.1,1800.0
2009-10-12 12:15:00,25.1,25.1,25.1,25.1,200.0,25.1,25.1,25.1,25.1,200.0
2009-10-12 12:20:00,25.1,25.1,25.08,25.08,3000.0,25.1,25.1,25.08,25.08,3000.0
2009-10-12 12:25:00,25.08,25.08,25.08,25.08,800.0,25.08,25.08,25.08,25.08,800.0
2009-10-12 12:30:00,25.08,25.08,25.08,25.08,200.0,25.08,25.08,25.08,25.08,200.0
2009-10-12 12:35:00,25.08,25.08,25.08,25.08,1200.0,25.08,25.08,25.08,25.08,1200.0
2009-10-12 12:40:00,25.08,25.09,25.08,25.09,800.0,25.08,25.09,25.08,25.09,800.0
2009-10-12 12:45:00,25.08,25.09,25.08,25.09,1200.0,25.08,25.09,25.08,25.09,1200.0
2009-10-12 12:50:00,25.08,25.09,25.08,25.09,1800.0,25.08,25.09,25.08,25.09,1800.0
2009-10-12 12:55:00,25.09,25.09,25.09,25.09,800.0,25.09,25.09,25.09,25.09,800.0
2009-10-12 13:00:00,25.09,25.09,25.09,25.09,0.0,25.09,25.09,25.09,25.09,0.0
2009-10-12 13:05:00,25.09,25.09,25.09,25.09,800.0,25.09,25.09,25.09,25.09,800.0
2009-10-12 13:10:00,25.09,25.09,25.09,25.09,0.0,25.09,25.09,25.09,25.09,0.0
2009-10-12 13:15:00,25.09,25.09,25.09,25.09,600.0,25.09,25.09,25.09,25.09,600.0
2009-10-12 13:20:00,25.09,25.09,25.08,25.08,1400.0,25.09,25.09,25.08,25.08,1400.0
2009-10-12 13:25:00,25.09,25.09,25.08,25.09,1000.0,25.09,25.09,25.08,25.09,1000.0
2009-10-12 13:30:00,25.08,25.08,25.08,25.08,200.0,25.08,25.08,25.08,25.08,200.0
2009-10-12 13:35:00,25.09,25.11,25.08,25.09,6200.0,25.09,25.11,25.08,25.09,6200.0
2009-10-12 13:40:00,25.09,25.09,25.09,25.09,1200.0,25.09,25.09,25.09,25.09,1200.0
2009-10-12 13:45:00,25.08,25.08,25.05,25.06,11600.0,25.08,25.08,25.05,25.06,11600.0
2009-10-12 13:50:00,25.05,25.05,25.05,25.05,1400.0,25.05,25.05,25.05,25.05,1400.0
2009-10-12 13:55:00,25.05,25.05,25.05,25.05,800.0,25.05,25.05,25.05,25.05,800.0
2009-10-12 14:00:00,25.05,25.07,25.05,25.07,3200.0,25.05,25.07,25.05,25.07,3200.0
2009-10-12 14:05:00,25.07,25.08,25.07,25.07,1800.0,25.07,25.08,25.07,25.07,1800.0
2009-10-12 14:10:00,25.08,25.08,24.99,24.99,11600.0,25.08,25.08,24.99,24.99,11600.0
2009-10-12 14:15:00,24.99,24.99,24.92,24.92,5000.0,24.99,24.99,24.92,24.92,5000.0
2009-10-12 14:20:00,24.91,24.91,24.88,24.91,2800.0,24.91,24.91,24.88,24.91,2800.0
2009-10-12 14:25:00,24.9,24.91,24.88,24.9,5000.0,24.9,24.91,24.88,24.9,5000.0
2009-10-12 14:30:00,24.9,24.91,24.88,24.91,4400.0,24.9,24.91,24.88,24.91,4400.0
2009-10-12 14:35:00,24.92,24.93,24.91,24.93,1000.0,24.92,24.93,24.91,24.93,1000.0
2009-10-12 14:40:00,24.94,24.95,24.93,24.93,1600.0,24.94,24.95,24.93,24.93,1600.0
2009-10-12 14:45:00,24.93,24.97,24.93,24.96,3600.0,24.93,24.97,24.93,24.96,3600.0
2009-10-12 14:50:00,24.94,24.94,24.94,24.94,200.0,24.94,24.94,24.94,24.94,200.0
2009-10-12 14:55:00,24.95,24.97,24.95,24.97,2400.0,24.95,24.97,24.95,24.97,2400.0
2009-10-12 15:00:00,24.96,24.98,24.96,24.98,600.0,24.96,24.98,24.96,24.98,600.0
2009-10-12 15:05:00,24.99,24.99,24.96,24.96,4800.0,24.99,24.99,24.96,24.96,4800.0
2009-10-12 15:10:00,24.96,24.96,24.96,24.96,0.0,24.96,24.96,24.96,24.96,0.0
2009-10-12 15:15:00,24.96,24.96,24.95,24.95,4000.0,24.96,24.96,24.95,24.95,4000.0
2009-10-12 15:20:00,24.96,24.98,24.96,24.98,1800.0,24.96,24.98,24.96,24.98,1800.0
2009-10-12 15:25:00,24.98,24.99,24.96,24.98,7200.0,24.98,24.99,24.96,24.98,7200.0
2009-10-12 15:30:00,24.98,24.99,24.98,24.99,600.0,24.98,24.99,24.98,24.99,600.0
2009-10-12 15:35:00,25.0,25.01,24.96,24.96,6800.0,25.0,25.01,24.96,24.96,6800.0
2009-10-12 15:40:00,24.97,25.0,24.96,25.0,1800.0,24.97,25.0,24.96,25.0,1800.0
2009-10-12 15:45:00,25.0,25.01,24.96,24.96,11000.0,25.0,25.01,24.96,24.96,11000.0
2009-10-12 15:50:00,24.97,24.97,24.93,24.95,13800.0,24.97,24.97,24.93,24.95,13800.0
2009-10-12 15:55:00,24.97,25.0,24.95,25.0,7800.0,24.97,25.0,24.95,25.0,7800.0
2009-10-13 09:30:00,24.9,24.91,24.65,24.77,4000.0,24.9,24.91,24.65,24.77,4000.0
2009-10-13 09:35:00,24.87,25.0,24.87,24.89,1000.0,24.87,25.0,24.87,24.89,1000.0
2009-10-13 09:40:00,25.03,25.03,24.99,24.99,1000.0,25.03,25.03,24.99,24.99,1000.0
2009-10-13 09:45:00,24.97,24.97,24.96,24.96,800.0,24.97,24.97,24.96,24.96,800.0
2009-10-13 09:50:00,24.91,24.92,24.86,24.86,4200.0,24.91,24.92,24.86,24.86,4200.0
2009-10-13 09:55:00,24.86,24.86,24.82,24.85,1200.0,24.86,24.86,24.82,24.85,1200.0
2009-10-13 10:00:00,24.85,24.88,24.85,24.86,1800.0,24.85,24.88,24.85,24.86,1800.0
2009-10-13 10:05:00,24.88,24.88,24.88,24.88,200.0,24.88,24.88,24.88,24.88,200.0
2009-10-13 10:10:00,24.88,24.88,24.88,24.88,1400.0,24.88,24.88,24.88,24.88,1400.0
2009-10-13 10:15:00,24.89,24.91,24.89,24.91,1400.0,24.89,24.91,24.89,24.91,1400.0
2009-10-13 10:20:00,24.86,24.86,24.83,24.83,1200.0,24.86,24.86,24.83,24.83,1200.0
2009-10-13 10:25:00,24.83,24.83,24.83,24.83,0.0,24.83,24.83,24.83,24.83,0.0
2009-10-13 10:30:00,24.84,24.86,24.84,24.85,5000.0,24.84,24.86,24.84,24.85,5000.0
2009-10-13 10:35:00,24.86,24.86,24.85,24.85,800.0,24.86,24.86,24.85,24.85,800.0
2009-10-13 10:40:00,24.83,24.84,24.82,24.82,1400.0,24.83,24.84,24.82,24.82,1400.0
2009-10-13 10:45:00,24.82,24.82,24.81,24.82,6000.0,24.82,24.82,24.81,24.82,6000.0
2009-10-13 10:50:00,24.83,24.83,24.83,24.83,200.0,24.83,24.83,24.83,24.83,200.0
2009-10-13 10:55:00,24.83,24.83,24.83,24.83,0.0,24.83,24.83,24.83,24.83,0.0
2009-10-13 11:00:00,24.85,24.85,24.85,24.85,600.0,24.85,24.85,24.85,24.85,600.0
2009-10-13 11:05:00,24.84,24.84,24.73,24.77,9200.0,24.84,24.84,24.73,24.77,9200.0
2009-10-13 11:10:00,24.78,24.8,24.78,24.8,1400.0,24.78,24.8,24.78,24.8,1400.0
2009-10-13 11:15:00,24.8,24.8,24.8,24.8,0.0,24.8,24.8,24.8,24.8,0.0
2009-10-13 11:20:00,24.8,24.83,24.8,24.8,2200.0,24.8,24.83,24.8,24.8,2200.0
2009-10-13 11:25:00,24.79,24.8,24.79,24.8,1800.0,24.79,24.8,24.79,24.8,1800.0
2009-10-13 11:30:00,24.8,24.82,24.8,24.82,1600.0,24.8,24.82,24.8,24.82,1600.0
2009-10-13 11:35:00,24.79,24.79,24.75,24.78,1800.0,24.79,24.79,24.75,24.78,1800.0
2009-10-13 11:40:00,24.8,24.82,24.8,24.81,2400.0,24.8,24.82,24.8,24.81,2400.0
2009-10-13 11:45:00,24.84,24.88,24.84,24.84,6400.0,24.84,24.88,24.84,24.84,6400.0
2009-10-13 11:50:00,24.83,24.86,24.81,24.86,2000.0,24.83,24.86,24.81,24.86,2000.0
2009-10-13 11:55:00,24.86,24.86,24.81,24.84,5800.0,24.86,24.86,24.81,24.84,5800.0
2009-10-13 12:00:00,24.84,24.84,24.79,24.8,4600.0,24.84,24.84,24.79,24.8,4600.0
2009-10-13 12:05:00,24.81,24.83,24.78,24.79,22800.0,24.81,24.83,24.78,24.79,22800.0
2009-10-13 12:10:00,24.81,24.81,24.8,24.8,1600.0,24.81,24.81,24.8,24.8,1600.0
2009-10-13 12:15:00,24.8,24.84,24.79,24.82,23400.0,24.8,24.84,24.79,24.82,23400.0
2009-10-13 12:20:00,24.82,24.82,24.82,24.82,0.0,24.82,24.82,24.82,24.82,0.0
2009-10-13 12:25:00,24.81,24.81,24.81,24.81,200.0,24.81,24.81,24.81,24.81,200.0
2009-10-13 12:30:00,24.81,24.83,24.8,24.82,10400.0,24.81,24.83,24.8,24.82,10400.0
2009-10-13 12:35:00,24.82,24.83,24.8,24.82,27000.0,24.82,24.83,24.8,24.82,27000.0
2009-10-13 12:40:00,24.82,24.82,24.75,24.75,12600.0,24.82,24.82,24.75,24.75,12600.0
2009-10-13 12:45:00,24.76,24.78,24.72,24.72,15800.0,24.76,24.78,24.72,24.72,15800.0
2009-10-13 12:50:00,24.73,24.75,24.73,24.75,1200.0,24.73,24.75,24.73,24.75,1200.0
2009-10-13 12:55:00,24.79,24.79,24.76,24.77,16600.0,24.79,24.79,24.76,24.77,16600.0
2009-10-13 13:00:00,24.77,24.77,24.73,24.73,10400.0,24.77,24.77,24.73,24.73,10400.0
2009-10-13 13:05:00,24.72,24.75,24.7,24.7,17400.0,24.72,24.75,24.7,24.7,17400.0
2009-10-13 13:10:00,24.7,24.7,24.66,24.66,7000.0,24.7,24.7,24.66,24.66,7000.0
2009-10-13 13:15:00,24.68,24.7,24.68,24.7,1600.0,24.68,24.7,24.68,24.7,1600.0
2009-10-13 13:20:00,24.68,24.72,24.68,24.72,2000.0,24.68,24.72,24.68,24.72,2000.0
2009-10-13 13:25:00,24.72,24.74,24.72,24.74,1000.0,24.72,24.74,24.72,24.74,1000.0
2009-10-13 13:30:00,24.74,24.78,24.73,24.77,2800.0,24.74,24.78,24.73,24.77,2800.0
2009-10-13 13:35:00,24.77,24.77,24.74,24.74,1000.0,24.77,24.77,24.74,24.74,1000.0
2009-10-13 13:40:00,24.74,24.75,24.73,24.74,4200.0,24.74,24.75,24.73,24.74,4200.0
2009-10-13 13:45:00,24.74,24.74,24.74,24.74,800.0,24.74,24.74,24.74,24.74,800.0
2009-10-13 13:50:00,24.74,24.74,24.74,24.74,0.0,24.74,24.74,24.74,24.74,0.0
2009-10-13 13:55:00,24.73,24.75,24.73,24.75,2800.0,24.73,24.75,24.73,24.75,2800.0
2009-10-13 14:00:00,24.77,24.8,24.77,24.79,800.0,24.77,24.8,24.77,24.79,800.0
2009-10-13 14:05:00,24.79,24.79,24.71,24.71,4200.0,24.79,24.79,24.71,24.71,4200.0
2009-10-13 14:10:00,24.7,24.74,24.7,24.74,1200.0,24.7,24.74,24.7,24.74,1200.0
2009-10-13 14:15:00,24.74,24.75,24.74,24.75,800.0,24.74,24.75,24.74,24.75,800.0
2009-10-13 14:20:00,24.75,24.76,24.74,24.74,3600.0,24.75,24.76,24.74,24.74,3600.0
2009-10-13 14:25:00,24.75,24.75,24.74,24.75,1000.0,24.75,24.75,24.74,24.75,1000.0
2009-10-13 14:30:00,24.75,24.75,24.75,24.75,800.0,24.75,24.75,24.75,24.75,800.0
2009-10-13 14:35:00,24.78,24.78,24.78,24.78,400.0,24.78,24.78,24.78,24.78,400.0
2009-10-13 14:40:00,24.78,24.78,24.75,24.77,3000.0,24.78,24.78,24.75,24.77,3000.0
2009-10-13 14:45:00,24.76,24.76,24.73,24.74,4200.0,24.76,24.76,24.73,24.74,4200.0
2009-10-13 14:50:00,24.74,24.75,24.74,24.74,4400.0,24.74,24.75,24.74,24.74,4400.0
2009-10-13 14:55:00,24.74,24.74,24.7,24.72,3800.0,24.74,24.74,24.7,24.72,3800.0
2009-10-13 15:00:00,24.71,24.75,24.71,24.75,2400.0,24.71,24.75,24.71,24.75,2400.0
2009-10-13 15:05:00,24.75,24.75,24.73,24.74,2400.0,24.75,24.75,24.73,24.74,2400.0
2009-10-13 15:10:00,24.76,24.76,24.75,24.75,1600.0,24.76,24.76,24.75,24.75,1600.0
2009-10-13 15:15:00,24.76,24.81,24.76,24.79,5800.0,24.76,24.81,24.76,24.79,5800.0
2009-10-13 15:20:00,24.78,24.79,24.71,24.71,8800.0,24.78,24.79,24.71,24.71,8800.0
2009-10-13 15:25:00,24.73,24.73,24.73,24.73,1000.0,24.73,24.73,24.73,24.73,1000.0
2009-10-13 15:30:00,24.74,24.75,24.71,24.72,5000.0,24.74,24.75,24.71,24.72,5000.0
2009-10-13 15:35:00,24.73,24.74,24.71,24.73,4400.0,24.73,24.74,24.71,24.73,4400.0
2009-10-13 15:40:00,24.73,24.74,24.7,24.72,6600.0,24.73,24.74,24.7,24.72,6600.0
2009-10-13 15:45:00,24.74,24.74,24.72,24.74,4600.0,24.74,24.74,24.72,24.74,4600.0
2009-10-13 15:50:00,24.75,24.76,24.74,24.75,10600.0,24.75,24.76,24.74,24.75,10600.0
2009-10-13 15:55:00,24.75,24.78,24.72,24.77,25000.0,24.75,24.78,24.72,24.77,25000.0
2009-10-14 09:30:00,24.93,25.02,24.91,25.02,8400.0,24.93,25.02,24.91,25.02,8400.0
2009-10-14 09:35:00,25.05,25.1,24.91,24.92,27200.0,25.05,25.1,24.91,24.92,27200.0
2009-10-14 09:40:00,24.92,24.94,24.91,24.93,10800.0,24.92,24.94,24.91,24.93,10800.0
2009-10-14 09:45:00,24.93,24.97,24.9,24.91,13200.0,24.93,24.97,24.9,24.91,13200.0
2009-10-14 09:50:00,24.9,24.93,24.9,24.91,11400.0,24.9,24.93,24.9,24.91,11400.0
2009-10-14 09:55:00,24.92,24.96,24.9,24.92,43200.0,24.92,24.96,24.9,24.92,43200.0
2009-10-14 10:00:00,24.91,24.91,24.83,24.83,1400.0,24.91,24.91,24.83,24.83,1400.0
2009-10-14 10:05:00,24.83,24.83,24.79,24.8,45200.0,24.83,24.83,24.79,24.8,45200.0
2009-10-14 10:10:00,24.8,24.8,24.76,24.76,2200.0,24.8,24.8,24.76,24.76,2200.0
2009-10-14 10:15:00,24.75,24.8,24.71,24.8,7600.0,24.75,24.8,24.71,24.8,7600.0
2009-10-14 10:20:00,24.77,24.77,24.72,24.77,5200.0,24.77,24.77,24.72,24.77,5200.0
2009-10-14 10:25:00,24.77,24.83,24.74,24.83,45600.0,24.77,24.83,24.74,24.83,45600.0
2009-10-14 10:30:00,24.86,24.86,24.81,24.82,4200.0,24.86,24.86,24.81,24.82,4200.0
2009-10-14 10:35:00,24.84,24.86,24.8,24.8,32400.0,24.84,24.86,24.8,24.8,32400.0
2009-10-14 10:40:00,24.81,24.83,24.8,24.83,3200.0,24.81,24.83,24.8,24.83,3200.0
2009-10-14 10:45:00,24.83,24.88,24.83,24.86,6400.0,24.83,24.88,24.83,24.86,6400.0
2009-10-14 10:50:00,24.87,24.92,24.86,24.92,1600.0,24.87,24.92,24.86,24.92,1600.0
2009-10-14 10:55:00,24.94,24.97,24.92,24.92,3200.0,24.94,24.97,24.92,24.92,3200.0
2009-10-14 11:00:00,24.93,24.99,24.91,24.98,2400.0,24.93,24.99,24.91,24.98,2400.0
2009-10-14 11:05:00,25.0,25.05,25.0,25.05,4000.0,25.0,25.05,25.0,25.05,4000.0
2009-10-14 11:10:00,25.04,25.04,25.02,25.02,2400.0,25.04,25.04,25.02,25.02,2400.0
2009-10-14 11:15:00,25.01,25.08,25.01,25.06,5800.0,25.01,25.08,25.01,25.06,5800.0
2009-10-14 11:20:00,25.07,25.13,25.06,25.13,5600.0,25.07,25.13,25.06,25.13,5600.0
2009-10-14 11:25:00,25.14,25.16,25.11,25.11,3400.0,25.14,25.16,25.11,25.11,3400.0
2009-10-14 11:30:00,25.15,25.15,25.11,25.13,1400.0,25.15,25.15,25.11,25.13,1400.0
2009-10-14 11:35:00,25.13,25.16,25.11,25.16,11600.0,25.13,25.16,25.11,25.16,11600.0
2009-10-14 11:40:00,25.14,25.17,25.13,25.16,3800.0,25.14,25.17,25.13,25.16,3800.0
2009-10-14 11:45:00,25.16,25.18,25.15,25.18,6000.0,25.16,25.18,25.15,25.18,6000.0
2009-10-14 11:50:00,25.18,25.18,25.15,25.15,2200.0,25.18,25.18,25.15,25.15,2200.0
2009-10-14 11:55:00,25.13,25.14,25.11,25.12,2400.0,25.13,25.14,25.11,25.12,2400.0
2009-10-14 12:00:00,25.12,25.15,25.11,25.15,4400.0,25.12,25.15,25.11,25.15,4400.0
2009-10-14 12:05:00,25.17,25.18,25.16,25.16,1000.0,25.17,25.18,25.16,25.16,1000.0
2009-10-14 12:10:00,25.17,25.17,25.17,25.17,400.0,25.17,25.17,25.17,25.17,400.0
2009-10-14 12:15:00,25.13,25.17,25.11,25.15,27800.0,25.13,25.17,25.11,25.15,27800.0
2009-10-14 12:20:00,25.14,25.18,25.13,25.14,14000.0,25.14,25.18,25.13,25.14,14000.0
2009-10-14 12:25:00,25.13,25.14,25.11,25.12,1000.0,25.13,25.14,25.11,25.12,1000.0
2009-10-14 12:30:00,25.11,25.11,25.11,25.11,600.0,25.11,25.11,25.11,25.11,600.0
2009-10-14 12:35:00,25.13,25.13,25.04,25.05,14400.0,25.13,25.13,25.04,25.05,14400.0
2009-10-14 12:40:00,25.06,25.08,25.05,25.05,1800.0,25.06,25.08,25.05,25.05,1800.0
2009-10-14 12:45:00,25.06,25.07,25.05,25.05,3800.0,25.06,25.07,25.05,25.05,3800.0
2009-10-14 12:50:00,25.07,25.07,25.03,25.04,14600.0,25.07,25.07,25.03,25.04,14600.0
2009-10-14 12:55:00,25.07,25.11,25.05,25.11,4200.0,25.07,25.11,25.05,25.11,4200.0
2009-10-14 13:00:00,25.11,25.14,25.09,25.14,4000.0,25.11,25.14,25.09,25.14,4000.0
2009-10-14 13:05:00,25.12,25.14,25.11,25.14,2400.0,25.12,25.14,25.11,25.14,2400.0
2009-10-14 13:10:00,25.13,25.18,25.13,25.18,8600.0,25.13,25.18,25.13,25.18,8600.0
2009-10-14 13:15:00,25.2,25.24,25.18,25.24,12600.0,25.2,25.24,25.18,25.24,12600.0
2009-10-14 13:20:00,25.21,25.24,25.17,25.24,11800.0,25.21,25.24,25.17,25.24,11800.0
2009-10-14 13:25:00,25.22,25.25,25.2,25.23,11200.0,25.22,25.25,25.2,25.23,11200.0
2009-10-14 13:30:00,25.22,25.23,25.18,25.18,6600.0,25.22,25.23,25.18,25.18,6600.0
2009-10-14 13:35:00,25.18,25.27,25.18,25.27,4600.0,25.18,25.27,25.18,25.27,4600.0
2009-10-14 13:40:00,25.25,25.26,25.24,25.26,2000.0,25.25,25.26,25.24,25.26,2000.0
2009-10-14 13:45:00,25.27,25.29,25.24,25.25,6400.0,25.27,25.29,25.24,25.25,6400.0
2009-10-14 13:50:00,25.26,25.26,25.23,25.25,2600.0,25.26,25.26,25.23,25.25,2600.0
2009-10-14 13:55:00,25.25,25.3,25.25,25.3,2000.0,25.25,25.3,25.25,25.3,2000.0
2009-10-14 14:00:00,25.3,25.3,25.25,25.29,1600.0,25.3,25.3,25.25,25.29,1600.0
2009-10-14 14:05:00,25.29,25.29,25.28,25.29,5400.0,25.29,25.29,25.28,25.29,5400.0
2009-10-14 14:10:00,25.29,25.31,25.28,25.28,8400.0,25.29,25.31,25.28,25.28,8400.0
2009-10-14 14:15:00,25.3,25.34,25.25,25.27,5400.0,25.3,25.34,25.25,25.27,5400.0
2009-10-14 14:20:00,25.27,25.32,25.23,25.24,21800.0,25.27,25.32,25.23,25.24,21800.0
2009-10-14 14:25:00,25.26,25.26,25.2,25.23,8200.0,25.26,25.26,25.2,25.23,8200.0
2009-10-14 14:30:00,25.23,25.25,25.23,25.25,2200.0,25.23,25.25,25.23,25.25,2200.0
2009-10-14 14:35:00,25.27,25.27,25.25,25.25,1200.0,25.27,25.27,25.25,25.25,1200.0
2009-10-14 14:40:00,25.25,25.25,25.2,25.2,7000.0,25.25,25.25,25.2,25.2,7000.0
2009-10-14 14:45:00,25.21,25.21,25.19,25.2,2400.0,25.21,25.21,25.19,25.2,2400.0
2009-10-14 14:50:00,25.19,25.2,25.19,25.2,1600.0,25.19,25.2,25.19,25.2,1600.0
2009-10-14 14:55:00,25.21,25.21,25.2,25.2,1600.0,25.21,25.21,25.2,25.2,1600.0
2009-10-14 15:00:00,25.2,25.28,25.19,25.28,14600.0,25.2,25.28,25.19,25.28,14600.0
2009-10-14 15:05:00,25.28,25.28,25.26,25.26,3200.0,25.28,25.28,25.26,25.26,3200.0
2009-10-14 15:10:00,25.26,25.26,25.24,25.24,3400.0,25.26,25.26,25.24,25.24,3400.0
2009-10-14 15:15:00,25.25,25.26,25.21,25.24,3200.0,25.25,25.26,25.21,25.24,3200.0
2009-10-14 15:20:00,25.23,25.23,25.21,25.21,5200.0,25.23,25.23,25.21,25.21,5200.0
2009-10-14 15:25:00,25.22,25.3,25.21,25.3,8800.0,25.22,25.3,25.21,25.3,8800.0
2009-10-14 15:30:00,25.3,25.3,25.26,25.28,4600.0,25.3,25.3,25.26,25.28,4600.0
2009-10-14 15:35:00,25.29,25.33,25.29,25.3,5800.0,25.29,25.33,25.29,25.3,5800.0
2009-10-14 15:40:00,25.31,25.32,25.22,25.23,12000.0,25.31,25.32,25.22,25.23,12000.0
2009-10-14 15:45:00,25.23,25.24,25.22,25.22,11600.0,25.23,25.24,25.22,25.22,11600.0
2009-10-14 15:50:00,25.2,25.24,25.19,25.21,8800.0,25.2,25.24,25.19,25.21,8800.0
2009-10-14 15:55:00,25.22,25.23,25.18,25.2,22600.0,25.22,25.23,25.18,25.2,22600.0
2009-10-15 09:30:00,25.08,25.11,25.05,25.11,6000.0,25.08,25.11,25.05,25.11,6000.0
2009-10-15 09:35:00,25.15,25.32,25.15,25.28,2200.0,25.15,25.32,25.15,25.28,2200.0
2009-10-15 09:40:00,25.32,25.32,25.27,25.29,1400.0,25.32,25.32,25.27,25.29,1400.0
2009-10-15 09:45:00,25.3,25.32,25.25,25.25,1600.0,25.3,25.32,25.25,25.25,1600.0
2009-10-15 09:50:00,25.22,25.24,25.11,25.11,7200.0,25.22,25.24,25.11,25.11,7200.0
2009-10-15 09:55:00,25.11,25.12,25.09,25.11,1600.0,25.11,25.12,25.09,25.11,1600.0
2009-10-15 10:00:00,25.09,25.09,25.0,25.04,21400.0,25.09,25.09,25.0,25.04,21400.0
2009-10-15 10:05:00,25.04,25.08,25.02,25.08,22800.0,25.04,25.08,25.02,25.08,22800.0
2009-10-15 10:10:00,25.04,25.07,25.04,25.07,5000.0,25.04,25.07,25.04,25.07,5000.0
2009-10-15 10:15:00,25.08,25.08,25.05,25.07,19000.0,25.08,25.08,25.05,25.07,19000.0
2009-10-15 10:20:00,25.07,25.13,25.07,25.11,15400.0,25.07,25.13,25.07,25.11,15400.0
2009-10-15 10:25:00,25.14,25.16,25.1,25.13,15000.0,25.14,25.16,25.1,25.13,15000.0
2009-10-15 10:30:00,25.13,25.2,25.13,25.18,10400.0,25.13,25.2,25.13,25.18,10400.0
2009-10-15 10:35:00,25.16,25.24,25.15,25.24,20200.0,25.16,25.24,25.15,25.24,20200.0
2009-10-15 10:40:00,25.26,25.31,25.25,25.29,3000.0,25.26,25.31,25.25,25.29,3000.0
2009-10-15 10:45:00,25.29,25.29,25.19,25.2,4400.0,25.29,25.29,25.19,25.2,4400.0
2009-10-15 10:50:00,25.2,25.24,25.19,25.22,8200.0,25.2,25.24,25.19,25.22,8200.0
2009-10-15 10:55:00,25.24,25.3,25.23,25.23,3200.0,25.24,25.3,25.23,25.23,3200.0
2009-10-15 11:00:00,25.22,25.22,25.2,25.2,400.0,25.22,25.22,25.2,25.2,400.0
2009-10-15 11:05:00,25.18,25.2,25.16,25.2,1800.0,25.18,25.2,25.16,25.2,1800.0
2009-10-15 11:10:00,25.24,25.27,25.24,25.27,1000.0,25.24,25.27,25.24,25.27,1000.0
2009-10-15 11:15:00,25.24,25.24,25.21,25.23,1000.0,25.24,25.24,25.21,25.23,1000.0
2009-10-15 11:20:00,25.22,25.22,25.2,25.2,3000.0,25.22,25.22,25.2,25.2,3000.0
2009-10-15 11:25:00,25.22,25.22,25.21,25.21,600.0,25.22,25.22,25.21,25.21,600.0
2009-10-15 11:30:00,25.27,25.27,25.23,25.23,600.0,25.27,25.27,25.23,25.23,600.0
2009-10-15 11:35:00,25.22,25.23,25.2,25.2,11600.0,25.22,25.23,25.2,25.2,11600.0
2009-10-15 11:40:00,25.2,25.2,25.16,25.18,3400.0,25.2,25.2,25.16,25.18,3400.0
2009-10-15 11:45:00,25.14,25.16,25.13,25.16,2800.0,25.14,25.16,25.13,25.16,2800.0
2009-10-15 11:50:00,25.16,25.16,25.16,25.16,0.0,25.16,25.16,25.16,25.16,0.0
2009-10-15 11:55:00,25.14,25.17,25.14,25.17,5400.0,25.14,25.17,25.14,25.17,5400.0
2009-10-15 12:00:00,25.16,25.21,25.14,25.16,9400.0,25.16,25.21,25.14,25.16,9400.0
2009-10-15 12:05:00,25.15,25.15,25.15,25.15,200.0,25.15,25.15,25.15,25.15,200.0
2009-10-15 12:10:00,25.13,25.18,25.13,25.18,20000.0,25.13,25.18,25.13,25.18,20000.0
2009-10-15 12:15:00,25.2,25.2,25.15,25.15,8600.0,25.2,25.2,25.15,25.15,8600.0
2009-10-15 12:20:00,25.15,25.15,25.13,25.15,4200.0,25.15,25.15,25.13,25.15,4200.0
2009-10-15 12:25:00,25.13,25.13,25.13,25.13,200.0,25.13,25.13,25.13,25.13,200.0
2009-10-15 12:30:00,25.11,25.11,25.11,25.11,400.0,25.11,25.11,25.11,25.11,400.0
2009-10-15 12:35:00,25.13,25.13,25.13,25.13,800.0,25.13,25.13,25.13,25.13,800.0
2009-10-15 12:40:00,25.15,25.15,25.15,25.15,600.0,25.15,25.15,25.15,25.15,600.0
2009-10-15 12:45:00,25.17,25.18,25.16,25.18,5200.0,25.17,25.18,25.16,25.18,5200.0
2009-10-15 12:50:00,25.18,25.18,25.18,25.18,200.0,25.18,25.18,25.18,25.18,200.0
2009-10-15 12:55:00,25.18,25.18,25.18,25.18,400.0,25.18,25.18,25.18,25.18,400.0
2009-10-15 13:00:00,25.18,25.18,25.17,25.17,600.0,25.18,25.18,25.17,25.17,600.0
2009-10-15 13:05:00,25.19,25.21,25.19,25.21,600.0,25.19,25.21,25.19,25.21,600.0
2009-10-15 13:10:00,25.2,25.21,25.19,25.21,1000.0,25.2,25.21,25.19,25.21,1000.0
2009-10-15 13:15:00,25.23,25.24,25.23,25.23,1600.0,25.23,25.24,25.23,25.23,1600.0
2009-10-15 13:20:00,25.23,25.25,25.23,25.25,600.0,25.23,25.25,25.23,25.25,600.0
2009-10-15 13:25:00,25.25,25.27,25.25,25.27,800.0,25.25,25.27,25.25,25.27,800.0
2009-10-15 13:30:00,25.27,25.27,25.27,25.27,0.0,25.27,25.27,25.27,25.27,0.0
2009-10-15 13:35:00,25.28,25.28,25.28,25.28,600.0,25.28,25.28,25.28,25.28,600.0
2009-10-15 13:40:00,25.28,25.28,25.28,25.28,600.0,25.28,25.28,25.28,25.28,600.0
2009-10-15 13:45:00,25.28,25.28,25.28,25.28,400.0,25.28,25.28,25.28,25.28,400.0
2009-10-15 13:50:00,25.29,25.31,25.29,25.31,1000.0,25.29,25.31,25.29,25.31,1000.0
2009-10-15 13:55:00,25.31,25.33,25.3,25.31,4200.0,25.31,25.33,25.3,25.31,4200.0
2009-10-15 14:00:00,25.32,25.32,25.32,25.32,800.0,25.32,25.32,25.32,25.32,800.0
2009-10-15 14:05:00,25.32,25.35,25.31,25.31,2400.0,25.32,25.35,25.31,25.31,2400.0
2009-10-15 14:10:00,25.32,25.33,25.31,25.33,2000.0,25.32,25.33,25.31,25.33,2000.0
2009-10-15 14:15:00,25.33,25.36,25.33,25.33,4600.0,25.33,25.36,25.33,25.33,4600.0
2009-10-15 14:20:00,25.34,25.38,25.34,25.37,5600.0,25.34,25.38,25.34,25.37,5600.0
2009-10-15 14:25:00,25.36,25.37,25.35,25.35,2600.0,25.36,25.37,25.35,25.35,2600.0
2009-10-15 14:30:00,25.35,25.37,25.35,25.37,400.0,25.35,25.37,25.35,25.37,400.0
2009-10-15 14:35:00,25.38,25.38,25.38,25.38,400.0,25.38,25.38,25.38,25.38,400.0
2009-10-15 14:40:00,25.38,25.39,25.38,25.39,2000.0,25.38,25.39,25.38,25.39,2000.0
2009-10-15 14:45:00,25.4,25.41,25.4,25.41,1800.0,25.4,25.41,25.4,25.41,1800.0
2009-10-15 14:50:00,25.43,25.43,25.43,25.43,800.0,25.43,25.43,25.43,25.43,800.0
2009-10-15 14:55:00,25.43,25.45,25.43,25.45,1000.0,25.43,25.45,25.43,25.45,1000.0
2009-10-15 15:00:00,25.45,25.45,25.45,25.45,1600.0,25.45,25.45,25.45,25.45,1600.0
2009-10-15 15:05:00,25.45,25.48,25.45,25.48,4800.0,25.45,25.48,25.45,25.48,4800.0
2009-10-15 15:10:00,25.48,25.48,25.47,25.47,800.0,25.48,25.48,25.47,25.47,800.0
2009-10-15 15:15:00,25.47,25.47,25.45,25.47,1600.0,25.47,25.47,25.45,25.47,1600.0
2009-10-15 15:20:00,25.47,25.47,25.45,25.45,1200.0,25.47,25.47,25.45,25.45,1200.0
2009-10-15 15:25:00,25.46,25.46,25.43,25.43,2400.0,25.46,25.46,25.43,25.43,2400.0
2009-10-15 15:30:00,25.4,25.41,25.4,25.41,400.0,25.4,25.41,25.4,25.41,400.0
2009-10-15 15:35:00,25.39,25.39,25.35,25.36,5800.0,25.39,25.39,25.35,25.36,5800.0
2009-10-15 15:40:00,25.37,25.39,25.36,25.39,4800.0,25.37,25.39,25.36,25.39,4800.0
2009-10-15 15:45:00,25.39,25.41,25.38,25.41,7600.0,25.39,25.41,25.38,25.41,7600.0
2009-10-15 15:50:00,25.41,25.43,25.41,25.43,4200.0,25.41,25.43,25.41,25.43,4200.0
2009-10-15 15:55:00,25.42,25.43,25.39,25.43,5000.0,25.42,25.43,25.39,25.43,5000.0
2009-10-16 09:30:00,25.32,25.33,25.28,25.33,4800.0,25.32,25.33,25.28,25.33,4800.0
2009-10-16 09:35:00,25.3,25.3,25.3,25.3,200.0,25.3,25.3,25.3,25.3,200.0
2009-10-16 09:40:00,25.32,25.34,25.32,25.34,600.0,25.32,25.34,25.32,25.34,600.0
2009-10-16 09:45:00,25.3,25.37,25.3,25.37,1600.0,25.3,25.37,25.3,25.37,1600.0
2009-10-16 09:50:00,25.35,25.36,25.29,25.31,1800.0,25.35,25.36,25.29,25.31,1800.0
2009-10-16 09:55:00,25.22,25.39,25.22,25.36,64200.0,25.22,25.39,25.22,25.36,64200.0
2009-10-16 10:00:00,25.35,25.36,25.28,25.36,4200.0,25.35,25.36,25.28,25.36,4200.0
2009-10-16 10:05:00,25.34,25.36,25.32,25.34,1200.0,25.34,25.36,25.32,25.34,1200.0
2009-10-16 10:10:00,25.34,25.37,25.34,25.37,2000.0,25.34,25.37,25.34,25.37,2000.0
2009-10-16 10:15:00,25.36,25.39,25.34,25.39,3800.0,25.36,25.39,25.34,25.39,3800.0
2009-10-16 10:20:00,25.39,25.43,25.39,25.43,3200.0,25.39,25.43,25.39,25.43,3200.0
2009-10-16 10:25:00,25.4,25.4,25.35,25.36,3600.0,25.4,25.4,25.35,25.36,3600.0
2009-10-16 10:30:00,25.33,25.33,25.31,25.31,800.0,25.33,25.33,25.31,25.31,800.0
2009-10-16 10:35:00,25.33,25.42,25.33,25.42,5400.0,25.33,25.42,25.33,25.42,5400.0
2009-10-16 10:40:00,25.43,25.43,25.31,25.31,4600.0,25.43,25.43,25.31,25.31,4600.0
2009-10-16 10:45:00,25.34,25.34,25.34,25.34,200.0,25.34,25.34,25.34,25.34,200.0
2009-10-16 10:50:00,25.38,25.43,25.37,25.43,800.0,25.38,25.43,25.37,25.43,800.0
2009-10-16 10:55:00,25.36,25.36,25.36,25.36,600.0,25.36,25.36,25.36,25.36,600.0
2009-10-16 11:00:00,25.39,25.39,25.38,25.38,800.0,25.39,25.39,25.38,25.38,800.0
2009-10-16 11:05:00,25.4,25.4,25.4,25.4,400.0,25.4,25.4,25.4,25.4,400.0
2009-10-16 11:10:00,25.42,25.43,25.42,25.43,600.0,25.42,25.43,25.42,25.43,600.0
2009-10-16 11:15:00,25.41,25.41,25.41,25.41,200.0,25.41,25.41,25.41,25.41,200.0
2009-10-16 11:20:00,25.39,25.41,25.39,25.41,1000.0,25.39,25.41,25.39,25.41,1000.0
2009-10-16 11:25:00,25.38,25.43,25.37,25.43,2400.0,25.38,25.43,25.37,25.43,2400.0
2009-10-16 11:30:00,25.43,25.48,25.43,25.46,7400.0,25.43,25.48,25.43,25.46,7400.0
2009-10-16 11:35:00,25.47,25.52,25.46,25.52,4200.0,25.47,25.52,25.46,25.52,4200.0
2009-10-16 11:40:00,25.49,25.49,25.49,25.49,200.0,25.49,25.49,25.49,25.49,200.0
2009-10-16 11:45:00,25.49,25.49,25.49,25.49,0.0,25.49,25.49,25.49,25.49,0.0
2009-10-16 11:50:00,25.47,25.48,25.41,25.41,4000.0,25.47,25.48,25.41,25.41,4000.0
2009-10-16 11:55:00,25.42,25.42,25.41,25.41,600.0,25.42,25.42,25.41,25.41,600.0
2009-10-16 12:00:00,25.41,25.41,25.41,25.41,0.0,25.41,25.41,25.41,25.41,0.0
2009-10-16 12:05:00,25.4,25.47,25.37,25.46,7600.0,25.4,25.47,25.37,25.46,7600.0
2009-10-16 12:10:00,25.45,25.46,25.45,25.46,400.0,25.45,25.46,25.45,25.46,400.0
2009-10-16 12:15:00,25.43,25.43,25.39,25.41,6600.0,25.43,25.43,25.39,25.41,6600.0
2009-10-16 12:20:00,25.42,25.47,25.42,25.47,1600.0,25.42,25.47,25.42,25.47,1600.0
2009-10-16 12:25:00,25.46,25.55,25.46,25.55,4400.0,25.46,25.55,25.46,25.55,4400.0
2009-10-16 12:30:00,25.54,25.54,25.47,25.47,1000.0,25.54,25.54,25.47,25.47,1000.0
2009-10-16 12:35:00,25.47,25.47,25.47,25.47,0.0,25.47,25.47,25.47,25.47,0.0
2009-10-16 12:40:00,25.48,25.48,25.44,25.45,1600.0,25.48,25.48,25.44,25.45,1600.0
2009-10-16 12:45:00,25.42,25.43,25.4,25.42,3200.0,25.42,25.43,25.4,25.42,3200.0
2009-10-16 12:50:00,25.46,25.46,25.46,25.46,200.0,25.46,25.46,25.46,25.46,200.0
2009-10-16 12:55:00,25.43,25.43,25.43,25.43,200.0,25.43,25.43,25.43,25.43,200.0
2009-10-16 13:00:00,25.45,25.45,25.43,25.45,600.0,25.45,25.45,25.43,25.45,600.0
2009-10-16 13:05:00,25.43,25.43,25.4,25.43,3800.0,25.43,25.43,25.4,25.43,3800.0
2009-10-16 13:10:00,25.43,25.51,25.43,25.47,6200.0,25.43,25.51,25.43,25.47,6200.0
2009-10-16 13:15:00,25.48,25.54,25.47,25.53,15800.0,25.48,25.54,25.47,25.53,15800.0
2009-10-16 13:20:00,25.53,25.56,25.53,25.56,1000.0,25.53,25.56,25.53,25.56,1000.0
2009-10-16 13:25:00,25.56,25.58,25.56,25.58,400.0,25.56,25.58,25.56,25.58,400.0
2009-10-16 13:30:00,25.64,25.64,25.63,25.64,1000.0,25.64,25.64,25.63,25.64,1000.0
2009-10-16 13:35:00,25.63,25.64,25.63,25.64,400.0,25.63,25.64,25.63,25.64,400.0
2009-10-16 13:40:00,25.64,25.64,25.59,25.59,3600.0,25.64,25.64,25.59,25.59,3600.0
2009-10-16 13:45:00,25.63,25.64,25.63,25.64,2600.0,25.63,25.64,25.63,25.64,2600.0
2009-10-16 13:50:00,25.67,25.7,25.66,25.7,1200.0,25.67,25.7,25.66,25.7,1200.0
2009-10-16 13:55:00,25.7,25.71,25.68,25.68,2200.0,25.7,25.71,25.68,25.68,2200.0
2009-10-16 14:00:00,25.68,25.68,25.64,25.66,4200.0,25.68,25.68,25.64,25.66,4200.0
2009-10-16 14:05:00,25.66,25.66,25.63,25.65,3800.0,25.66,25.66,25.63,25.65,3800.0
2009-10-16 14:10:00,25.65,25.65,25.65,25.65,0.0,25.65,25.65,25.65,25.65,0.0
2009-10-16 14:15:00,25.64,25.64,25.6,25.64,6400.0,25.64,25.64,25.6,25.64,6400.0
2009-10-16 14:20:00,25.65,25.66,25.65,25.66,600.0,25.65,25.66,25.65,25.66,600.0
2009-10-16 14:25:00,25.66,25.66,25.64,25.64,2400.0,25.66,25.66,25.64,25.64,2400.0
2009-10-16 14:30:00,25.64,25.64,25.63,25.63,400.0,25.64,25.64,25.63,25.63,400.0
2009-10-16 14:35:00,25.61,25.63,25.61,25.63,1000.0,25.61,25.63,25.61,25.63,1000.0
2009-10-16 14:40:00,25.6,25.6,25.58,25.58,1600.0,25.6,25.6,25.58,25.58,1600.0
2009-10-16 14:45:00,25.58,25.59,25.56,25.57,2000.0,25.58,25.59,25.56,25.57,2000.0
2009-10-16 14:50:00,25.55,25.55,25.54,25.54,800.0,25.55,25.55,25.54,25.54,800.0
2009-10-16 14:55:00,25.54,25.54,25.53,25.54,2200.0,25.54,25.54,25.53,25.54,2200.0
2009-10-16 15:00:00,25.53,25.54,25.52,25.52,1600.0,25.53,25.54,25.52,25.52,1600.0
2009-10-16 15:05:00,25.53,25.56,25.52,25.55,9000.0,25.53,25.56,25.52,25.55,9000.0
2009-10-16 15:10:00,25.54,25.55,25.53,25.55,3200.0,25.54,25.55,25.53,25.55,3200.0
2009-10-16 15:15:00,25.55,25.55,25.55,25.55,0.0,25.55,25.55,25.55,25.55,0.0
2009-10-16 15:20:00,25.55,25.55,25.53,25.53,800.0,25.55,25.55,25.53,25.53,800.0
2009-10-16 15:25:00,25.54,25.55,25.53,25.55,1800.0,25.54,25.55,25.53,25.55,1800.0
2009-10-16 15:30:00,25.54,25.57,25.54,25.57,2000.0,25.54,25.57,25.54,25.57,2000.0
2009-10-16 15:35:00,25.59,25.63,25.58,25.63,4400.0,25.59,25.63,25.58,25.63,4400.0
2009-10-16 15:40:00,25.64,25.65,25.61,25.61,4800.0,25.64,25.65,25.61,25.61,4800.0
2009-10-16 15:45:00,25.61,25.61,25.54,25.55,4200.0,25.61,25.61,25.54,25.55,4200.0
2009-10-16 15:50:00,25.55,25.55,25.5,25.54,17600.0,25.55,25.55,25.5,25.54,17600.0
2009-10-16 15:55:00,25.54,25.65,25.54,25.61,47000.0,25.54,25.65,25.54,25.61,47000.0
2009-10-19 09:30:00,25.68,25.83,25.61,25.79,8200.0,25.68,25.83,25.61,25.79,8200.0
2009-10-19 09:35:00,25.61,25.78,25.61,25.67,2600.0,25.61,25.78,25.61,25.67,2600.0
2009-10-19 09:40:00,25.65,25.67,25.61,25.64,60600.0,25.65,25.67,25.61,25.64,60600.0
2009-10-19 09:45:00,25.64,25.71,25.63,25.71,4400.0,25.64,25.71,25.63,25.71,4400.0
2009-10-19 09:50:00,25.73,25.79,25.68,25.79,16800.0,25.73,25.79,25.68,25.79,16800.0
2009-10-19 09:55:00,25.78,25.86,25.75,25.82,17000.0,25.78,25.86,25.75,25.82,17000.0
2009-10-19 10:00:00,25.82,25.85,25.81,25.85,5800.0,25.82,25.85,25.81,25.85,5800.0
2009-10-19 10:05:00,25.85,25.9,25.85,25.88,2800.0,25.85,25.9,25.85,25.88,2800.0
2009-10-19 10:10:00,25.9,25.93,25.85,25.85,5600.0,25.9,25.93,25.85,25.85,5600.0
2009-10-19 10:15:00,25.86,25.86,25.81,25.86,2200.0,25.86,25.86,25.81,25.86,2200.0
2009-10-19 10:20:00,25.84,25.93,25.8,25.86,5800.0,25.84,25.93,25.8,25.86,5800.0
2009-10-19 10:25:00,25.84,25.91,25.83,25.9,2200.0,25.84,25.91,25.83,25.9,2200.0
2009-10-19 10:30:00,25.93,25.96,25.93,25.93,1800.0,25.93,25.96,25.93,25.93,1800.0
2009-10-19 10:35:00,25.95,25.95,25.95,25.95,200.0,25.95,25.95,25.95,25.95,200.0
2009-10-19 10:40:00,25.95,25.95,25.95,25.95,400.0,25.95,25.95,25.95,25.95,400.0
2009-10-19 10:45:00,25.96,25.96,25.93,25.93,1400.0,25.96,25.96,25.93,25.93,1400.0
2009-10-19 10:50:00,25.97,25.97,25.96,25.97,1000.0,25.97,25.97,25.96,25.97,1000.0
2009-10-19 10:55:00,25.99,25.99,25.99,25.99,1200.0,25.99,25.99,25.99,25.99,1200.0
2009-10-19 11:00:00,25.99,25.99,25.99,25.99,0.0,25.99,25.99,25.99,25.99,0.0
2009-10-19 11:05:00,25.98,25.98,25.95,25.97,1600.0,25.98,25.98,25.95,25.97,1600.0
2009-10-19 11:10:00,25.95,25.96,25.95,25.96,400.0,25.95,25.96,25.95,25.96,400.0
2009-10-19 11:15:00,25.95,25.96,25.93,25.93,8600.0,25.95,25.96,25.93,25.93,8600.0
2009-10-19 11:20:00,25.93,25.95,25.93,25.95,400.0,25.93,25.95,25.93,25.95,400.0
2009-10-19 11:25:00,25.93,25.97,25.93,25.96,1800.0,25.93,25.97,25.93,25.96,1800.0
2009-10-19 11:30:00,25.97,26.03,25.97,26.0,9000.0,25.97,26.03,25.97,26.0,9000.0
2009-10-19 11:35:00,26.0,26.0,26.0,26.0,0.0,26.0,26.0,26.0,26.0,0.0
2009-10-19 11:40:00,26.0,26.0,26.0,26.0,1000.0,26.0,26.0,26.0,26.0,1000.0
2009-10-19 11:45:00,26.0,26.02,26.0,26.0,2200.0,26.0,26.02,26.0,26.0,2200.0
2009-10-19 11:50:00,26.02,26.06,26.02,26.06,800.0,26.02,26.06,26.02,26.06,800.0
2009-10-19 11:55:00,26.08,26.08,26.06,26.07,600.0,26.08,26.08,26.06,26.07,600.0
2009-10-19 12:00:00,26.09,26.09,26.04,26.04,7800.0,26.09,26.09,26.04,26.04,7800.0
2009-10-19 12:05:00,26.04,26.09,26.04,26.06,12800.0,26.04,26.09,26.04,26.06,12800.0
2009-10-19 12:10:00,26.06,26.1,26.04,26.05,14200.0,26.06,26.1,26.04,26.05,14200.0
2009-10-19 12:15:00,26.08,26.09,26.02,26.03,11000.0,26.08,26.09,26.02,26.03,11000.0
2009-10-19 12:20:00,26.03,26.04,25.98,25.99,10000.0,26.03,26.04,25.98,25.99,10000.0
2009-10-19 12:25:00,26.02,26.02,25.97,25.97,1400.0,26.02,26.02,25.97,25.97,1400.0
2009-10-19 12:30:00,25.97,25.97,25.93,25.96,3800.0,25.97,25.97,25.93,25.96,3800.0
2009-10-19 12:35:00,25.96,25.99,25.96,25.96,5000.0,25.96,25.99,25.96,25.96,5000.0
2009-10-19 12:40:00,25.99,25.99,25.99,25.99,200.0,25.99,25.99,25.99,25.99,200.0
2009-10-19 12:45:00,25.99,25.99,25.99,25.99,0.0,25.99,25.99,25.99,25.99,0.0
2009-10-19 12:50:00,25.96,25.98,25.93,25.93,3400.0,25.96,25.98,25.93,25.93,3400.0
2009-10-19 12:55:00,25.94,25.99,25.94,25.97,3000.0,25.94,25.99,25.94,25.97,3000.0
2009-10-19 13:00:00,25.96,25.97,25.93,25.95,9800.0,25.96,25.97,25.93,25.95,9800.0
2009-10-19 13:05:00,25.96,26.0,25.95,26.0,7800.0,25.96,26.0,25.95,26.0,7800.0
2009-10-19 13:10:00,25.99,26.0,25.99,26.0,4400.0,25.99,26.0,25.99,26.0,4400.0
2009-10-19 13:15:00,26.0,26.01,25.98,26.01,5600.0,26.0,26.01,25.98,26.01,5600.0
2009-10-19 13:20:00,26.0,26.03,26.0,26.02,4000.0,26.0,26.03,26.0,26.02,4000.0
2009-10-19 13:25:00,26.03,26.05,26.01,26.05,2200.0,26.03,26.05,26.01,26.05,2200.0
2009-10-19 13:30:00,26.01,26.01,26.01,26.01,200.0,26.01,26.01,26.01,26.01,200.0
2009-10-19 13:35:00,26.03,26.04,26.03,26.04,800.0,26.03,26.04,26.03,26.04,800.0
2009-10-19 13:40:00,26.07,26.07,26.05,26.06,600.0,26.07,26.07,26.05,26.06,600.0
2009-10-19 13:45:00,26.05,26.05,26.05,26.05,600.0,26.05,26.05,26.05,26.05,600.0
2009-10-19 13:50:00,26.06,26.06,26.04,26.04,1000.0,26.06,26.06,26.04,26.04,1000.0
2009-10-19 13:55:00,26.06,26.06,26.06,26.06,1000.0,26.06,26.06,26.06,26.06,1000.0
2009-10-19 14:00:00,26.06,26.06,26.06,26.06,200.0,26.06,26.06,26.06,26.06,200.0
2009-10-19 14:05:00,26.08,26.09,26.08,26.09,800.0,26.08,26.09,26.08,26.09,800.0
2009-10-19 14:10:00,26.09,26.09,26.04,26.09,6000.0,26.09,26.09,26.04,26.09,6000.0
2009-10-19 14:15:00,26.11,26.11,26.09,26.09,400.0,26.11,26.11,26.09,26.09,400.0
2009-10-19 14:20:00,26.11,26.16,26.11,26.13,3400.0,26.11,26.16,26.11,26.13,3400.0
2009-10-19 14:25:00,26.13,26.13,26.13,26.13,0.0,26.13,26.13,26.13,26.13,0.0
2009-10-19 14:30:00,26.14,26.15,26.07,26.07,2800.0,26.14,26.15,26.07,26.07,2800.0
2009-10-19 14:35:00,26.08,26.08,26.05,26.06,2000.0,26.08,26.08,26.05,26.06,2000.0
2009-10-19 14:40:00,26.05,26.06,26.05,26.06,1800.0,26.05,26.06,26.05,26.06,1800.0
2009-10-19 14:45:00,26.05,26.06,26.04,26.04,4400.0,26.05,26.06,26.04,26.04,4400.0
2009-10-19 14:50:00,26.03,26.06,26.03,26.06,1600.0,26.03,26.06,26.03,26.06,1600.0
2009-10-19 14:55:00,26.06,26.08,26.06,26.07,2400.0,26.06,26.08,26.06,26.07,2400.0
2009-10-19 15:00:00,26.06,26.06,26.04,26.04,4800.0,26.06,26.06,26.04,26.04,4800.0
2009-10-19 15:05:00,26.04,26.06,26.02,26.05,6000.0,26.04,26.06,26.02,26.05,6000.0
2009-10-19 15:10:00,26.04,26.07,26.04,26.07,3600.0,26.04,26.07,26.04,26.07,3600.0
2009-10-19 15:15:00,26.07,26.08,26.07,26.08,1200.0,26.07,26.08,26.07,26.08,1200.0
2009-10-19 15:20:00,26.08,26.1,26.05,26.06,3800.0,26.08,26.1,26.05,26.06,3800.0
2009-10-19 15:25:00,26.07,26.08,26.04,26.05,7600.0,26.07,26.08,26.04,26.05,7600.0
2009-10-19 15:30:00,26.05,26.07,26.04,26.05,10000.0,26.05,26.07,26.04,26.05,10000.0
2009-10-19 15:35:00,26.05,26.06,26.01,26.01,23800.0,26.05,26.06,26.01,26.01,23800.0
2009-10-19 15:40:00,26.02,26.02,25.99,26.0,16400.0,26.02,26.02,25.99,26.0,16400.0
2009-10-19 15:45:00,25.99,26.02,25.98,25.99,21000.0,25.99,26.02,25.98,25.99,21000.0
2009-10-19 15:50:00,25.99,26.03,25.99,26.02,24000.0,25.99,26.03,25.99,26.02,24000.0
2009-10-19 15:55:00,26.02,26.02,25.97,26.02,20200.0,26.02,26.02,25.97,26.02,20200.0
2009-10-20 09:30:00,25.99,26.14,25.99,26.08,10000.0,25.99,26.14,25.99,26.08,10000.0
2009-10-20 09:35:00,26.08,26.11,26.02,26.05,26400.0,26.08,26.11,26.02,26.05,26400.0
2009-10-20 09:40:00,26.04,26.15,26.02,26.11,4800.0,26.04,26.15,26.02,26.11,4800.0
2009-10-20 09:45:00,26.13,26.13,26.06,26.07,3400.0,26.13,26.13,26.06,26.07,3400.0
2009-10-20 09:50:00,26.07,26.1,25.97,26.1,8600.0,26.07,26.1,25.97,26.1,8600.0
2009-10-20 09:55:00,26.11,26.11,26.05,26.08,2400.0,26.11,26.11,26.05,26.08,2400.0
2009-10-20 10:00:00,26.08,26.08,26.0,26.0,3200.0,26.08,26.08,26.0,26.0,3200.0
2009-10-20 10:05:00,26.06,26.06,26.04,26.05,1600.0,26.06,26.06,26.04,26.05,1600.0
2009-10-20 10:10:00,26.03,26.04,26.0,26.04,9400.0,26.03,26.04,26.0,26.04,9400.0
2009-10-20 10:15:00,26.03,26.03,25.97,26.03,6800.0,26.03,26.03,25.97,26.03,6800.0
2009-10-20 10:20:00,26.04,26.09,26.04,26.08,14800.0,26.04,26.09,26.04,26.08,14800.0
2009-10-20 10:25:00,26.07,26.09,26.04,26.07,18600.0,26.07,26.09,26.04,26.07,18600.0
2009-10-20 10:30:00,26.07,26.11,26.06,26.06,10400.0,26.07,26.11,26.06,26.06,10400.0
2009-10-20 10:35:00,26.06,26.09,26.06,26.07,1200.0,26.06,26.09,26.06,26.07,1200.0
2009-10-20 10:40:00,26.08,26.08,26.06,26.06,5000.0,26.08,26.08,26.06,26.06,5000.0
2009-10-20 10:45:00,26.06,26.09,26.04,26.08,11800.0,26.06,26.09,26.04,26.08,11800.0
2009-10-20 10:50:00,26.07,26.07,26.05,26.07,8200.0,26.07,26.07,26.05,26.07,8200.0
2009-10-20 10:55:00,26.06,26.06,26.05,26.05,2200.0,26.06,26.06,26.05,26.05,2200.0
2009-10-20 11:00:00,26.05,26.08,26.05,26.07,8600.0,26.05,26.08,26.05,26.07,8600.0
2009-10-20 11:05:00,26.05,26.05,26.0,26.03,2000.0,26.05,26.05,26.0,26.03,2000.0
2009-10-20 11:10:00,26.0,26.0,25.94,25.96,2400.0,26.0,26.0,25.94,25.96,2400.0
2009-10-20 11:15:00,25.96,25.96,25.94,25.94,1200.0,25.96,25.96,25.94,25.94,1200.0
2009-10-20 11:20:00,25.95,25.99,25.95,25.99,3200.0,25.95,25.99,25.95,25.99,3200.0
2009-10-20 11:25:00,25.99,25.99,25.97,25.99,1800.0,25.99,25.99,25.97,25.99,1800.0
2009-10-20 11:30:00,26.0,26.0,26.0,26.0,200.0,26.0,26.0,26.0,26.0,200.0
2009-10-20 11:35:00,25.99,25.99,25.97,25.99,4800.0,25.99,25.99,25.97,25.99,4800.0
2009-10-20 11:40:00,25.99,25.99,25.97,25.97,5200.0,25.99,25.99,25.97,25.97,5200.0
2009-10-20 11:45:00,25.96,26.0,25.95,25.99,11000.0,25.96,26.0,25.95,25.99,11000.0
2009-10-20 11:50:00,25.99,26.0,25.97,26.0,4800.0,25.99,26.0,25.97,26.0,4800.0
2009-10-20 11:55:00,25.97,25.99,25.96,25.97,5000.0,25.97,25.99,25.96,25.97,5000.0
2009-10-20 12:00:00,25.97,25.98,25.93,25.96,5200.0,25.97,25.98,25.93,25.96,5200.0
2009-10-20 12:05:00,25.95,25.96,25.93,25.95,4200.0,25.95,25.96,25.93,25.95,4200.0
2009-10-20 12:10:00,25.95,25.95,25.91,25.91,6000.0,25.95,25.95,25.91,25.91,6000.0
2009-10-20 12:15:00,25.91,25.91,25.86,25.86,8200.0,25.91,25.91,25.86,25.86,8200.0
2009-10-20 12:20:00,25.86,25.93,25.86,25.9,4800.0,25.86,25.93,25.86,25.9,4800.0
2009-10-20 12:25:00,25.89,25.89,25.88,25.89,2200.0,25.89,25.89,25.88,25.89,2200.0
2009-10-20 12:30:00,25.9,25.93,25.88,25.93,8200.0,25.9,25.93,25.88,25.93,8200.0
2009-10-20 12:35:00,25.93,25.96,25.93,25.93,3800.0,25.93,25.96,25.93,25.93,3800.0
2009-10-20 12:40:00,25.93,25.99,25.93,25.98,4000.0,25.93,25.99,25.93,25.98,4000.0
2009-10-20 12:45:00,26.0,26.0,25.93,25.93,1600.0,26.0,26.0,25.93,25.93,1600.0
2009-10-20 12:50:00,25.92,25.92,25.85,25.85,8200.0,25.92,25.92,25.85,25.85,8200.0
2009-10-20 12:55:00,25.85,25.85,25.8,25.8,7600.0,25.85,25.85,25.8,25.8,7600.0
2009-10-20 13:00:00,25.8,25.91,25.8,25.9,11400.0,25.8,25.91,25.8,25.9,11400.0
2009-10-20 13:05:00,25.9,25.93,25.9,25.91,6400.0,25.9,25.93,25.9,25.91,6400.0
2009-10-20 13:10:00,25.91,25.95,25.91,25.95,2200.0,25.91,25.95,25.91,25.95,2200.0
2009-10-20 13:15:00,25.95,25.95,25.92,25.92,6600.0,25.95,25.95,25.92,25.92,6600.0
2009-10-20 13:20:00,25.92,25.96,25.92,25.95,8800.0,25.92,25.96,25.92,25.95,8800.0
2009-10-20 13:25:00,25.95,26.0,25.95,26.0,5800.0,25.95,26.0,25.95,26.0,5800.0
2009-10-20 13:30:00,26.0,26.0,25.95,25.95,7600.0,26.0,26.0,25.95,25.95,7600.0
2009-10-20 13:35:00,25.95,25.97,25.95,25.97,2400.0,25.95,25.97,25.95,25.97,2400.0
2009-10-20 13:40:00,25.95,25.98,25.95,25.98,3400.0,25.95,25.98,25.95,25.98,3400.0
2009-10-20 13:45:00,25.97,25.99,25.97,25.98,2000.0,25.97,25.99,25.97,25.98,2000.0
2009-10-20 13:50:00,25.97,25.98,25.93,25.98,8000.0,25.97,25.98,25.93,25.98,8000.0
2009-10-20 13:55:00,25.96,25.96,25.93,25.95,13200.0,25.96,25.96,25.93,25.95,13200.0
2009-10-20 14:00:00,25.96,25.98,25.96,25.98,2200.0,25.96,25.98,25.96,25.98,2200.0
2009-10-20 14:05:00,25.97,25.98,25.97,25.97,2000.0,25.97,25.98,25.97,25.97,2000.0
2009-10-20 14:10:00,25.96,25.96,25.95,25.95,2600.0,25.96,25.96,25.95,25.95,2600.0
2009-10-20 14:15:00,25.95,25.98,25.95,25.98,3200.0,25.95,25.98,25.95,25.98,3200.0
2009-10-20 14:20:00,25.98,25.98,25.97,25.97,2000.0,25.98,25.98,25.97,25.97,2000.0
2009-10-20 14:25:00,25.95,25.97,25.94,25.96,5800.0,25.95,25.97,25.94,25.96,5800.0
2009-10-20 14:30:00,25.96,25.98,25.95,25.98,3200.0,25.96,25.98,25.95,25.98,3200.0
2009-10-20 14:35:00,25.98,25.98,25.98,25.98,1800.0,25.98,25.98,25.98,25.98,1800.0
2009-10-20 14:40:00,25.99,26.0,25.99,26.0,1400.0,25.99,26.0,25.99,26.0,1400.0
2009-10-20 14:45:00,26.0,26.0,25.99,25.99,600.0,26.0,26.0,25.99,25.99,600.0
2009-10-20 14:50:00,26.0,26.0,25.97,25.98,1000.0,26.0,26.0,25.97,25.98,1000.0
2009-10-20 14:55:00,25.97,25.98,25.97,25.98,2400.0,25.97,25.98,25.97,25.98,2400.0
2009-10-20 15:00:00,25.98,25.98,25.94,25.94,11400.0,25.98,25.98,25.94,25.94,11400.0
2009-10-20 15:05:00,25.94,25.95,25.94,25.94,8600.0,25.94,25.95,25.94,25.94,8600.0
2009-10-20 15:10:00,25.95,25.95,25.95,25.95,5200.0,25.95,25.95,25.95,25.95,5200.0
2009-10-20 15:15:00,25.94,25.97,25.93,25.95,10800.0,25.94,25.97,25.93,25.95,10800.0
2009-10-20 15:20:00,25.96,25.96,25.95,25.95,3400.0,25.96,25.96,25.95,25.95,3400.0
2009-10-20 15:25:00,25.94,25.96,25.93,25.96,5600.0,25.94,25.96,25.93,25.96,5600.0
2009-10-20 15:30:00,25.98,25.98,25.97,25.98,5000.0,25.98,25.98,25.97,25.98,5000.0
2009-10-20 15:35:00,25.98,25.98,25.95,25.95,2600.0,25.98,25.98,25.95,25.95,2600.0
2009-10-20 15:40:00,25.96,25.97,25.95,25.97,2600.0,25.96,25.97,25.95,25.97,2600.0
2009-10-20 15:45:00,25.96,25.96,25.95,25.95,2800.0,25.96,25.96,25.95,25.95,2800.0
2009-10-20 15:50:00,25.95,25.96,25.9,25.93,11200.0,25.95,25.96,25.9,25.93,11200.0
2009-10-20 15:55:00,25.93,25.93,25.9,25.9,18600.0,25.93,25.93,25.9,25.9,18600.0
2009-10-21 09:30:00,25.78,26.07,25.78,25.91,44000.0,25.78,26.07,25.78,25.91,44000.0
2009-10-21 09:35:00,25.92,25.92,25.86,25.89,23400.0,25.92,25.92,25.86,25.89,23400.0
2009-10-21 09:40:00,25.9,26.3,25.89,26.3,7600.0,25.9,26.3,25.89,26.3,7600.0
2009-10-21 09:45:00,26.26,26.31,26.19,26.19,4200.0,26.26,26.31,26.19,26.19,4200.0
2009-10-21 09:50:00,26.18,26.27,26.18,26.21,5000.0,26.18,26.27,26.18,26.21,5000.0
2009-10-21 09:55:00,26.24,26.28,26.17,26.17,2600.0,26.24,26.28,26.17,26.17,2600.0
2009-10-21 10:00:00,26.14,26.24,26.13,26.21,5200.0,26.14,26.24,26.13,26.21,5200.0
2009-10-21 10:05:00,26.19,26.23,26.19,26.23,2200.0,26.19,26.23,26.19,26.23,2200.0
2009-10-21 10:10:00,26.21,26.23,26.2,26.21,13600.0,26.21,26.23,26.2,26.21,13600.0
2009-10-21 10:15:00,26.2,26.25,26.18,26.25,2200.0,26.2,26.25,26.18,26.25,2200.0
2009-10-21 10:20:00,26.25,26.25,26.24,26.24,1000.0,26.25,26.25,26.24,26.24,1000.0
2009-10-21 10:25:00,26.24,26.24,26.23,26.23,600.0,26.24,26.24,26.23,26.23,600.0
2009-10-21 10:30:00,26.22,26.24,26.17,26.17,4200.0,26.22,26.24,26.17,26.17,4200.0
2009-10-21 10:35:00,26.2,26.25,26.17,26.24,11200.0,26.2,26.25,26.17,26.24,11200.0
2009-10-21 10:40:00,26.25,26.28,26.23,26.25,6600.0,26.25,26.28,26.23,26.25,6600.0
2009-10-21 10:45:00,26.25,26.28,26.21,26.25,5600.0,26.25,26.28,26.21,26.25,5600.0
2009-10-21 10:50:00,26.23,26.23,26.21,26.23,600.0,26.23,26.23,26.21,26.23,600.0
2009-10-21 10:55:00,26.24,26.24,26.18,26.18,2200.0,26.24,26.24,26.18,26.18,2200.0
2009-10-21 11:00:00,26.18,26.2,26.18,26.19,1600.0,26.18,26.2,26.18,26.19,1600.0
2009-10-21 11:05:00,26.16,26.16,26.11,26.11,1400.0,26.16,26.16,26.11,26.11,1400.0
2009-10-21 11:10:00,26.14,26.14,26.08,26.08,1200.0,26.14,26.14,26.08,26.08,1200.0
2009-10-21 11:15:00,26.04,26.08,26.04,26.08,2000.0,26.04,26.08,26.04,26.08,2000.0
2009-10-21 11:20:00,26.07,26.09,26.05,26.06,2800.0,26.07,26.09,26.05,26.06,2800.0
2009-10-21 11:25:00,26.05,26.08,26.05,26.08,800.0,26.05,26.08,26.05,26.08,800.0
2009-10-21 11:30:00,26.08,26.08,26.05,26.05,1400.0,26.08,26.08,26.05,26.05,1400.0
2009-10-21 11:35:00,26.06,26.06,26.04,26.04,800.0,26.06,26.06,26.04,26.04,800.0
2009-10-21 11:40:00,26.06,26.07,26.03,26.03,4400.0,26.06,26.07,26.03,26.03,4400.0
2009-10-21 11:45:00,26.04,26.04,26.02,26.04,1800.0,26.04,26.04,26.02,26.04,1800.0
2009-10-21 11:50:00,26.03,26.08,26.03,26.08,4000.0,26.03,26.08,26.03,26.08,4000.0
2009-10-21 11:55:00,26.1,26.13,26.08,26.12,2000.0,26.1,26.13,26.08,26.12,2000.0
2009-10-21 12:00:00,26.12,26.13,26.04,26.04,2800.0,26.12,26.13,26.04,26.04,2800.0
2009-10-21 12:05:00,26.04,26.05,26.04,26.05,3000.0,26.04,26.05,26.04,26.05,3000.0
2009-10-21 12:10:00,26.04,26.05,26.04,26.05,2600.0,26.04,26.05,26.04,26.05,2600.0
2009-10-21 12:15:00,26.05,26.08,26.05,26.08,1800.0,26.05,26.08,26.05,26.08,1800.0
2009-10-21 12:20:00,26.09,26.1,26.08,26.1,800.0,26.09,26.1,26.08,26.1,800.0
2009-10-21 12:25:00,26.11,26.11,26.08,26.1,10000.0,26.11,26.11,26.08,26.1,10000.0
2009-10-21 12:30:00,26.07,26.11,26.05,26.11,6800.0,26.07,26.11,26.05,26.11,6800.0
2009-10-21 12:35:00,26.08,26.12,26.08,26.12,4800.0,26.08,26.12,26.08,26.12,4800.0
2009-10-21 12:40:00,26.12,26.12,26.1,26.1,400.0,26.12,26.12,26.1,26.1,400.0
2009-10-21 12:45:00,26.13,26.13,26.1,26.13,2800.0,26.13,26.13,26.1,26.13,2800.0
2009-10-21 12:50:00,26.13,26.13,26.1,26.1,6800.0,26.13,26.13,26.1,26.1,6800.0
2009-10-21 12:55:00,26.11,26.11,26.04,26.04,1400.0,26.11,26.11,26.04,26.04,1400.0
2009-10-21 13:00:00,26.04,26.11,26.04,26.09,1600.0,26.04,26.11,26.04,26.09,1600.0
2009-10-21 13:05:00,26.11,26.13,26.11,26.13,1200.0,26.11,26.13,26.11,26.13,1200.0
2009-10-21 13:10:00,26.11,26.11,26.1,26.1,800.0,26.11,26.11,26.1,26.1,800.0
2009-10-21 13:15:00,26.11,26.11,26.11,26.11,1000.0,26.11,26.11,26.11,26.11,1000.0
2009-10-21 13:20:00,26.11,26.11,26.1,26.1,1000.0,26.11,26.11,26.1,26.1,1000.0
2009-10-21 13:25:00,26.1,26.1,26.09,26.1,1600.0,26.1,26.1,26.09,26.1,1600.0
2009-10-21 13:30:00,26.08,26.09,26.08,26.08,1000.0,26.08,26.09,26.08,26.08,1000.0
2009-10-21 13:35:00,26.06,26.11,26.06,26.11,1800.0,26.06,26.11,26.06,26.11,1800.0
2009-10-21 13:40:00,26.1,26.11,26.09,26.11,1400.0,26.1,26.11,26.09,26.11,1400.0
2009-10-21 13:45:00,26.1,26.11,26.03,26.04,6800.0,26.1,26.11,26.03,26.04,6800.0
2009-10-21 13:50:00,26.1,26.1,26.1,26.1,400.0,26.1,26.1,26.1,26.1,400.0
2009-10-21 13:55:00,26.1,26.13,26.09,26.11,7000.0,26.1,26.13,26.09,26.11,7000.0
2009-10-21 14:00:00,26.1,26.11,26.09,26.11,2400.0,26.1,26.11,26.09,26.11,2400.0
2009-10-21 14:05:00,26.11,26.11,26.07,26.08,16600.0,26.11,26.11,26.07,26.08,16600.0
2009-10-21 14:10:00,26.08,26.09,26.04,26.05,8000.0,26.08,26.09,26.04,26.05,8000.0
2009-10-21 14:15:00,26.05,26.09,26.05,26.09,4600.0,26.05,26.09,26.05,26.09,4600.0
2009-10-21 14:20:00,26.08,26.09,26.02,26.09,6800.0,26.08,26.09,26.02,26.09,6800.0
2009-10-21 14:25:00,26.1,26.11,26.1,26.11,600.0,26.1,26.11,26.1,26.11,600.0
2009-10-21 14:30:00,26.11,26.11,26.07,26.08,1800.0,26.11,26.11,26.07,26.08,1800.0
2009-10-21 14:35:00,26.08,26.08,26.06,26.06,13400.0,26.08,26.08,26.06,26.06,13400.0
2009-10-21 14:40:00,26.08,26.09,26.08,26.08,1600.0,26.08,26.09,26.08,26.08,1600.0
2009-10-21 14:45:00,26.09,26.11,26.09,26.11,600.0,26.09,26.11,26.09,26.11,600.0
2009-10-21 14:50:00,26.12,26.13,26.11,26.13,800.0,26.12,26.13,26.11,26.13,800.0
2009-10-21 14:55:00,26.11,26.13,26.11,26.13,1600.0,26.11,26.13,26.11,26.13,1600.0
2009-10-21 15:00:00,26.11,26.11,26.07,26.09,2800.0,26.11,26.11,26.07,26.09,2800.0
2009-10-21 15:05:00,26.09,26.11,26.09,26.09,1400.0,26.09,26.11,26.09,26.09,1400.0
2009-10-21 15:10:00,26.09,26.11,26.09,26.09,800.0,26.09,26.11,26.09,26.09,800.0
2009-10-21 15:15:00,26.09,26.09,26.07,26.08,3800.0,26.09,26.09,26.07,26.08,3800.0
2009-10-21 15:20:00,26.08,26.09,26.02,26.08,27600.0,26.08,26.09,26.02,26.08,27600.0
2009-10-21 15:25:00,26.07,26.09,26.05,26.08,9400.0,26.07,26.09,26.05,26.08,9400.0
2009-10-21 15:30:00,26.08,26.08,25.88,25.89,19200.0,26.08,26.08,25.88,25.89,19200.0
2009-10-21 15:35:00,25.91,25.92,25.84,25.91,26600.0,25.91,25.92,25.84,25.91,26600.0
2009-10-21 15:40:00,25.9,25.93,25.86,25.86,23000.0,25.9,25.93,25.86,25.86,23000.0
2009-10-21 15:45:00,25.86,25.93,25.86,25.89,16600.0,25.86,25.93,25.86,25.89,16600.0
2009-10-21 15:50:00,25.89,25.95,25.86,25.9,17600.0,25.89,25.95,25.86,25.9,17600.0
2009-10-21 15:55:00,25.88,25.89,25.79,25.8,14600.0,25.88,25.89,25.79,25.8,14600.0
2009-10-22 09:30:00,25.71,25.76,25.71,25.75,3200.0,25.71,25.76,25.71,25.75,3200.0
2009-10-22 09:35:00,25.76,25.8,25.52,25.56,22600.0,25.76,25.8,25.52,25.56,22600.0
2009-10-22 09:40:00,25.56,25.56,25.49,25.53,1800.0,25.56,25.56,25.49,25.53,1800.0
2009-10-22 09:45:00,25.51,25.56,25.5,25.5,3200.0,25.51,25.56,25.5,25.5,3200.0
2009-10-22 09:50:00,25.55,25.58,25.52,25.58,1600.0,25.55,25.58,25.52,25.58,1600.0
2009-10-22 09:55:00,25.59,25.78,25.59,25.68,4000.0,25.59,25.78,25.59,25.68,4000.0
2009-10-22 10:00:00,25.68,25.68,25.65,25.66,3000.0,25.68,25.68,25.65,25.66,3000.0
2009-10-22 10:05:00,25.64,25.67,25.58,25.6,6000.0,25.64,25.67,25.58,25.6,6000.0
2009-10-22 10:10:00,25.59,25.6,25.56,25.6,3000.0,25.59,25.6,25.56,25.6,3000.0
2009-10-22 10:15:00,25.6,25.6,25.56,25.58,1800.0,25.6,25.6,25.56,25.58,1800.0
2009-10-22 10:20:00,25.59,25.71,25.59,25.71,5400.0,25.59,25.71,25.59,25.71,5400.0
2009-10-22 10:25:00,25.68,25.68,25.68,25.68,200.0,25.68,25.68,25.68,25.68,200.0
2009-10-22 10:30:00,25.72,25.73,25.63,25.65,2800.0,25.72,25.73,25.63,25.65,2800.0
2009-10-22 10:35:00,25.69,25.69,25.69,25.69,400.0,25.69,25.69,25.69,25.69,400.0
2009-10-22 10:40:00,25.7,25.77,25.7,25.75,3400.0,25.7,25.77,25.7,25.75,3400.0
2009-10-22 10:45:00,25.77,25.79,25.77,25.78,3800.0,25.77,25.79,25.77,25.78,3800.0
2009-10-22 10:50:00,25.78,25.83,25.78,25.83,4800.0,25.78,25.83,25.78,25.83,4800.0
2009-10-22 10:55:00,25.84,25.89,25.84,25.87,2200.0,25.84,25.89,25.84,25.87,2200.0
2009-10-22 11:00:00,25.88,25.88,25.87,25.87,600.0,25.88,25.88,25.87,25.87,600.0
2009-10-22 11:05:00,25.83,25.86,25.83,25.86,800.0,25.83,25.86,25.83,25.86,800.0
2009-10-22 11:10:00,25.86,25.93,25.86,25.92,1400.0,25.86,25.93,25.86,25.92,1400.0
2009-10-22 11:15:00,25.92,26.06,25.92,26.06,14400.0,25.92,26.06,25.92,26.06,14400.0
2009-10-22 11:20:00,26.06,26.08,26.03,26.03,1800.0,26.06,26.08,26.03,26.03,1800.0
2009-10-22 11:25:00,26.03,26.1,26.02,26.1,15800.0,26.03,26.1,26.02,26.1,15800.0
2009-10-22 11:30:00,26.1,26.18,26.07,26.11,16200.0,26.1,26.18,26.07,26.11,16200.0
2009-10-22 11:35:00,26.11,26.16,26.11,26.14,2600.0,26.11,26.16,26.11,26.14,2600.0
2009-10-22 11:40:00,26.19,26.19,26.19,26.19,200.0,26.19,26.19,26.19,26.19,200.0
2009-10-22 11:45:00,26.18,26.19,26.11,26.11,1800.0,26.18,26.19,26.11,26.11,1800.0
2009-10-22 11:50:00,26.07,26.07,25.97,25.97,2600.0,26.07,26.07,25.97,25.97,2600.0
2009-10-22 11:55:00,25.98,26.05,25.97,26.04,4400.0,25.98,26.05,25.97,26.04,4400.0
2009-10-22 12:00:00,26.07,26.08,26.04,26.04,1200.0,26.07,26.08,26.04,26.04,1200.0
2009-10-22 12:05:00,26.01,26.01,25.97,25.98,2000.0,26.01,26.01,25.97,25.98,2000.0
2009-10-22 12:10:00,25.98,25.99,25.98,25.99,2200.0,25.98,25.99,25.98,25.99,2200.0
2009-10-22 12:15:00,25.99,26.0,25.98,25.98,1800.0,25.99,26.0,25.98,25.98,1800.0
2009-10-22 12:20:00,25.97,25.98,25.97,25.97,1000.0,25.97,25.98,25.97,25.97,1000.0
2009-10-22 12:25:00,25.98,25.98,25.97,25.97,1600.0,25.98,25.98,25.97,25.97,1600.0
2009-10-22 12:30:00,25.97,25.98,25.97,25.98,2000.0,25.97,25.98,25.97,25.98,2000.0
2009-10-22 12:35:00,26.0,26.0,25.98,25.98,1000.0,26.0,26.0,25.98,25.98,1000.0
2009-10-22 12:40:00,25.98,25.99,25.97,25.97,1800.0,25.98,25.99,25.97,25.97,1800.0
2009-10-22 12:45:00,25.98,26.0,25.98,26.0,2800.0,25.98,26.0,25.98,26.0,2800.0
2009-10-22 12:50:00,25.99,26.0,25.99,26.0,600.0,25.99,26.0,25.99,26.0,600.0
2009-10-22 12:55:00,26.0,26.0,26.0,26.0,0.0,26.0,26.0,26.0,26.0,0.0
2009-10-22 13:00:00,25.99,26.0,25.99,25.99,4600.0,25.99,26.0,25.99,25.99,4600.0
2009-10-22 13:05:00,26.0,26.02,26.0,26.01,4000.0,26.0,26.02,26.0,26.01,4000.0
2009-10-22 13:10:00,26.0,26.0,25.99,25.99,1400.0,26.0,26.0,25.99,25.99,1400.0
2009-10-22 13:15:00,25.99,26.02,25.99,26.02,6200.0,25.99,26.02,25.99,26.02,6200.0
2009-10-22 13:20:00,26.0,26.0,26.0,26.0,3000.0,26.0,26.0,26.0,26.0,3000.0
2009-10-22 13:25:00,26.0,26.0,26.0,26.0,4800.0,26.0,26.0,26.0,26.0,4800.0
2009-10-22 13:30:00,26.0,26.0,26.0,26.0,3000.0,26.0,26.0,26.0,26.0,3000.0
2009-10-22 13:35:00,26.0,26.02,26.0,26.01,3400.0,26.0,26.02,26.0,26.01,3400.0
2009-10-22 13:40:00,26.01,26.01,26.0,26.0,1600.0,26.01,26.01,26.0,26.0,1600.0
2009-10-22 13:45:00,26.0,26.02,26.0,26.0,2600.0,26.0,26.02,26.0,26.0,2600.0
2009-10-22 13:50:00,26.0,26.02,26.0,26.0,2600.0,26.0,26.02,26.0,26.0,2600.0
2009-10-22 13:55:00,26.0,26.0,26.0,26.0,2000.0,26.0,26.0,26.0,26.0,2000.0
2009-10-22 14:00:00,26.0,26.06,26.0,26.06,6400.0,26.0,26.06,26.0,26.06,6400.0
2009-10-22 14:05:00,26.04,26.06,26.04,26.06,3000.0,26.04,26.06,26.04,26.06,3000.0
2009-10-22 14:10:00,26.06,26.17,26.06,26.17,6400.0,26.06,26.17,26.06,26.17,6400.0
2009-10-22 14:15:00,26.15,26.15,26.06,26.06,3400.0,26.15,26.15,26.06,26.06,3400.0
2009-10-22 14:20:00,26.07,26.11,26.06,26.11,4200.0,26.07,26.11,26.06,26.11,4200.0
2009-10-22 14:25:00,26.14,26.22,26.14,26.22,3200.0,26.14,26.22,26.14,26.22,3200.0
2009-10-22 14:30:00,26.2,26.22,26.18,26.19,6600.0,26.2,26.22,26.18,26.19,6600.0
2009-10-22 14:35:00,26.19,26.25,26.18,26.18,4000.0,26.19,26.25,26.18,26.18,4000.0
2009-10-22 14:40:00,26.19,26.21,26.17,26.21,4600.0,26.19,26.21,26.17,26.21,4600.0
2009-10-22 14:45:00,26.22,26.24,26.21,26.23,4600.0,26.22,26.24,26.21,26.23,4600.0
2009-10-22 14:50:00,26.24,26.27,26.22,26.24,6000.0,26.24,26.27,26.22,26.24,6000.0
2009-10-22 14:55:00,26.24,26.27,26.24,26.27,2600.0,26.24,26.27,26.24,26.27,2600.0
2009-10-22 15:00:00,26.27,26.27,26.22,26.25,5600.0,26.27,26.27,26.22,26.25,5600.0
2009-10-22 15:05:00,26.25,26.25,26.23,26.24,2800.0,26.25,26.25,26.23,26.24,2800.0
2009-10-22 15:10:00,26.24,26.3,26.21,26.27,8400.0,26.24,26.3,26.21,26.27,8400.0
2009-10-22 15:15:00,26.23,26.33,26.23,26.33,10200.0,26.23,26.33,26.23,26.33,10200.0
2009-10-22 15:20:00,26.34,26.44,26.33,26.44,16600.0,26.34,26.44,26.33,26.44,16600.0
2009-10-22 15:25:00,26.44,26.5,26.37,26.37,32600.0,26.44,26.5,26.37,26.37,32600.0
2009-10-22 15:30:00,26.39,26.44,26.38,26.43,25400.0,26.39,26.44,26.38,26.43,25400.0
2009-10-22 15:35:00,26.43,26.44,26.37,26.37,16200.0,26.43,26.44,26.37,26.37,16200.0
2009-10-22 15:40:00,26.36,26.42,26.32,26.42,21000.0,26.36,26.42,26.32,26.42,21000.0
2009-10-22 15:45:00,26.41,26.42,26.32,26.33,22600.0,26.41,26.42,26.32,26.33,22600.0
2009-10-22 15:50:00,26.34,26.35,26.3,26.3,24800.0,26.34,26.35,26.3,26.3,24800.0
2009-10-22 15:55:00,26.3,26.33,26.27,26.31,27000.0,26.3,26.33,26.27,26.31,27000.0
2009-10-23 09:30:00,27.38,27.38,26.6,26.71,104000.0,27.38,27.38,26.6,26.71,104000.0
2009-10-23 09:35:00,26.61,26.68,26.03,26.34,66600.0,26.61,26.68,26.03,26.34,66600.0
2009-10-23 09:40:00,26.34,26.58,26.34,26.47,15600.0,26.34,26.58,26.34,26.47,15600.0
2009-10-23 09:45:00,26.36,26.43,26.15,26.25,28600.0,26.36,26.43,26.15,26.25,28600.0
2009-10-23 09:50:00,26.23,26.29,26.13,26.13,19000.0,26.23,26.29,26.13,26.13,19000.0
2009-10-23 09:55:00,26.15,26.18,25.98,26.11,26800.0,26.15,26.18,25.98,26.11,26800.0
2009-10-23 10:00:00,26.09,26.22,26.04,26.17,40600.0,26.09,26.22,26.04,26.17,40600.0
2009-10-23 10:05:00,26.17,26.24,26.14,26.24,11000.0,26.17,26.24,26.14,26.24,11000.0
2009-10-23 10:10:00,26.24,26.24,26.14,26.16,8800.0,26.24,26.24,26.14,26.16,8800.0
2009-10-23 10:15:00,26.17,26.25,26.17,26.19,12600.0,26.17,26.25,26.17,26.19,12600.0
2009-10-23 10:20:00,26.21,26.29,26.2,26.27,21200.0,26.21,26.29,26.2,26.27,21200.0
2009-10-23 10:25:00,26.29,26.35,26.23,26.29,18600.0,26.29,26.35,26.23,26.29,18600.0
2009-10-23 10:30:00,26.29,26.3,26.19,26.25,13000.0,26.29,26.3,26.19,26.25,13000.0
2009-10-23 10:35:00,26.23,26.29,26.23,26.28,3000.0,26.23,26.29,26.23,26.28,3000.0
2009-10-23 10:40:00,26.29,26.38,26.29,26.38,3000.0,26.29,26.38,26.29,26.38,3000.0
2009-10-23 10:45:00,26.34,26.4,26.25,26.4,27600.0,26.34,26.4,26.25,26.4,27600.0
2009-10-23 10:50:00,26.37,26.38,26.14,26.3,33600.0,26.37,26.38,26.14,26.3,33600.0
2009-10-23 10:55:00,26.3,26.31,26.24,26.24,7400.0,26.3,26.31,26.24,26.24,7400.0
2009-10-23 11:00:00,26.24,26.39,26.24,26.3,5200.0,26.24,26.39,26.24,26.3,5200.0
2009-10-23 11:05:00,26.31,26.37,26.27,26.33,30600.0,26.31,26.37,26.27,26.33,30600.0
2009-10-23 11:10:00,26.33,26.38,26.28,26.38,113600.0,26.33,26.38,26.28,26.38,113600.0
2009-10-23 11:15:00,26.38,26.43,26.36,26.38,27000.0,26.38,26.43,26.36,26.38,27000.0
2009-10-23 11:20:00,26.38,26.55,26.38,26.5,23600.0,26.38,26.55,26.38,26.5,23600.0
2009-10-23 11:25:00,26.49,26.57,26.49,26.52,15200.0,26.49,26.57,26.49,26.52,15200.0
2009-10-23 11:30:00,26.49,26.49,26.42,26.42,2400.0,26.49,26.49,26.42,26.42,2400.0
2009-10-23 11:35:00,26.39,26.42,26.33,26.33,8000.0,26.39,26.42,26.33,26.33,8000.0
2009-10-23 11:40:00,26.32,26.43,26.3,26.43,19000.0,26.32,26.43,26.3,26.43,19000.0
2009-10-23 11:45:00,26.43,26.53,26.43,26.5,16000.0,26.43,26.53,26.43,26.5,16000.0
2009-10-23 11:50:00,26.47,26.59,26.43,26.55,35000.0,26.47,26.59,26.43,26.55,35000.0
2009-10-23 11:55:00,26.55,26.55,26.55,26.55,800.0,26.55,26.55,26.55,26.55,800.0
2009-10-23 12:00:00,26.55,26.56,26.53,26.54,6800.0,26.55,26.56,26.53,26.54,6800.0
2009-10-23 12:05:00,26.53,26.55,26.52,26.55,12200.0,26.53,26.55,26.52,26.55,12200.0
2009-10-23 12:10:00,26.52,26.52,26.5,26.51,7200.0,26.52,26.52,26.5,26.51,7200.0
2009-10-23 12:15:00,26.52,26.55,26.52,26.55,10400.0,26.52,26.55,26.52,26.55,10400.0
2009-10-23 12:20:00,26.55,26.59,26.51,26.54,23800.0,26.55,26.59,26.51,26.54,23800.0
2009-10-23 12:25:00,26.55,26.58,26.55,26.55,9000.0,26.55,26.58,26.55,26.55,9000.0
2009-10-23 12:30:00,26.55,26.6,26.53,26.58,8600.0,26.55,26.6,26.53,26.58,8600.0
2009-10-23 12:35:00,26.57,26.61,26.57,26.59,6000.0,26.57,26.61,26.57,26.59,6000.0
2009-10-23 12:40:00,26.58,26.58,26.54,26.55,4400.0,26.58,26.58,26.54,26.55,4400.0
2009-10-23 12:45:00,26.54,26.63,26.54,26.58,9000.0,26.54,26.63,26.54,26.58,9000.0
2009-10-23 12:50:00,26.58,26.59,26.52,26.52,5200.0,26.58,26.59,26.52,26.52,5200.0
2009-10-23 12:55:00,26.52,26.54,26.52,26.53,10600.0,26.52,26.54,26.52,26.53,10600.0
2009-10-23 13:00:00,26.53,26.53,26.52,26.52,7000.0,26.53,26.53,26.52,26.52,7000.0
2009-10-23 13:05:00,26.52,26.58,26.52,26.58,11800.0,26.52,26.58,26.52,26.58,11800.0
2009-10-23 13:10:00,26.64,26.64,26.6,26.6,1600.0,26.64,26.64,26.6,26.6,1600.0
2009-10-23 13:15:00,26.6,26.71,26.6,26.68,8200.0,26.6,26.71,26.6,26.68,8200.0
2009-10-23 13:20:00,26.68,26.7,26.65,26.65,14200.0,26.68,26.7,26.65,26.65,14200.0
2009-10-23 13:25:00,26.65,26.75,26.65,26.75,7000.0,26.65,26.75,26.65,26.75,7000.0
2009-10-23 13:30:00,26.74,26.75,26.65,26.67,11600.0,26.74,26.75,26.65,26.67,11600.0
2009-10-23 13:35:00,26.69,26.72,26.69,26.69,6400.0,26.69,26.72,26.69,26.69,6400.0
2009-10-23 13:40:00,26.7,26.75,26.7,26.74,5200.0,26.7,26.75,26.7,26.74,5200.0
2009-10-23 13:45:00,26.74,26.75,26.74,26.75,4400.0,26.74,26.75,26.74,26.75,4400.0
2009-10-23 13:50:00,26.75,26.75,26.75,26.75,4600.0,26.75,26.75,26.75,26.75,4600.0
2009-10-23 13:55:00,26.75,26.86,26.75,26.83,13600.0,26.75,26.86,26.75,26.83,13600.0
2009-10-23 14:00:00,26.79,26.88,26.78,26.88,17600.0,26.79,26.88,26.78,26.88,17600.0
2009-10-23 14:05:00,26.89,26.93,26.82,26.92,18200.0,26.89,26.93,26.82,26.92,18200.0
2009-10-23 14:10:00,26.93,26.99,26.88,26.88,12600.0,26.93,26.99,26.88,26.88,12600.0
2009-10-23 14:15:00,26.89,26.97,26.88,26.95,17000.0,26.89,26.97,26.88,26.95,17000.0
2009-10-23 14:20:00,26.96,27.0,26.96,26.99,18200.0,26.96,27.0,26.96,26.99,18200.0
2009-10-23 14:25:00,26.99,27.05,26.98,27.01,35000.0,26.99,27.05,26.98,27.01,35000.0
2009-10-23 14:30:00,27.0,27.02,27.0,27.02,11400.0,27.0,27.02,27.0,27.02,11400.0
2009-10-23 14:35:00,27.03,27.13,27.03,27.08,10600.0,27.03,27.13,27.03,27.08,10600.0
2009-10-23 14:40:00,27.08,27.12,27.05,27.1,8200.0,27.08,27.12,27.05,27.1,8200.0
2009-10-23 14:45:00,27.11,27.17,27.11,27.16,8200.0,27.11,27.17,27.11,27.16,8200.0
2009-10-23 14:50:00,27.17,27.2,27.16,27.18,5200.0,27.17,27.2,27.16,27.18,5200.0
2009-10-23 14:55:00,27.18,27.2,27.15,27.2,7800.0,27.18,27.2,27.15,27.2,7800.0
2009-10-23 15:00:00,27.19,27.21,27.17,27.18,13600.0,27.19,27.21,27.17,27.18,13600.0
2009-10-23 15:05:00,27.18,27.23,27.15,27.23,12600.0,27.18,27.23,27.15,27.23,12600.0
2009-10-23 15:10:00,27.23,27.24,27.17,27.22,7600.0,27.23,27.24,27.17,27.22,7600.0
2009-10-23 15:15:00,27.22,27.22,27.08,27.08,15000.0,27.22,27.22,27.08,27.08,15000.0
2009-10-23 15:20:00,27.08,27.08,27.0,27.05,31400.0,27.08,27.08,27.0,27.05,31400.0
2009-10-23 15:25:00,27.02,27.07,27.0,27.05,19400.0,27.02,27.07,27.0,27.05,19400.0
2009-10-23 15:30:00,27.05,27.05,27.0,27.0,22400.0,27.05,27.05,27.0,27.0,22400.0
2009-10-23 15:35:00,27.0,27.03,27.0,27.03,23800.0,27.0,27.03,27.0,27.03,23800.0
2009-10-23 15:40:00,27.02,27.04,27.0,27.02,39000.0,27.02,27.04,27.0,27.02,39000.0
2009-10-23 15:45:00,27.0,27.08,26.95,27.04,48800.0,27.0,27.08,26.95,27.04,48800.0
2009-10-23 15:50:00,27.05,27.15,27.05,27.1,21600.0,27.05,27.15,27.05,27.1,21600.0
2009-10-23 15:55:00,27.1,27.22,27.08,27.18,82000.0,27.1,27.22,27.08,27.18,82000.0
2009-10-26 09:30:00,27.16,27.5,26.76,27.43,19200.0,27.16,27.5,26.76,27.43,19200.0
2009-10-26 09:35:00,27.43,27.44,27.2,27.31,32600.0,27.43,27.44,27.2,27.31,32600.0
2009-10-26 09:40:00,27.3,27.33,27.13,27.16,24600.0,27.3,27.33,27.13,27.16,24600.0
2009-10-26 09:45:00,27.17,27.27,27.15,27.2,12000.0,27.17,27.27,27.15,27.2,12000.0
2009-10-26 09:50:00,27.21,27.3,27.21,27.26,14200.0,27.21,27.3,27.21,27.26,14200.0
2009-10-26 09:55:00,27.25,27.32,27.25,27.28,11000.0,27.25,27.32,27.25,27.28,11000.0
2009-10-26 10:00:00,27.29,27.38,27.29,27.35,15200.0,27.29,27.38,27.29,27.35,15200.0
2009-10-26 10:05:00,27.38,27.49,27.35,27.49,21800.0,27.38,27.49,27.35,27.49,21800.0
2009-10-26 10:10:00,27.45,27.72,27.44,27.68,26600.0,27.45,27.72,27.44,27.68,26600.0
2009-10-26 10:15:00,27.67,27.73,27.67,27.71,5400.0,27.67,27.73,27.67,27.71,5400.0
2009-10-26 10:20:00,27.73,27.81,27.73,27.81,11200.0,27.73,27.81,27.73,27.81,11200.0
2009-10-26 10:25:00,27.77,27.85,27.69,27.73,15600.0,27.77,27.85,27.69,27.73,15600.0
2009-10-26 10:30:00,27.73,27.77,27.7,27.7,9800.0,27.73,27.77,27.7,27.7,9800.0
2009-10-26 10:35:00,27.67,27.68,27.64,27.67,18400.0,27.67,27.68,27.64,27.67,18400.0
2009-10-26 10:40:00,27.68,27.72,27.67,27.67,14200.0,27.68,27.72,27.67,27.67,14200.0
2009-10-26 10:45:00,27.68,27.68,27.6,27.61,8000.0,27.68,27.68,27.6,27.61,8000.0
2009-10-26 10:50:00,27.63,27.67,27.63,27.67,5200.0,27.63,27.67,27.63,27.67,5200.0
2009-10-26 10:55:00,27.67,27.68,27.64,27.67,9400.0,27.67,27.68,27.64,27.67,9400.0
2009-10-26 11:00:00,27.67,27.67,27.67,27.67,4600.0,27.67,27.67,27.67,27.67,4600.0
2009-10-26 11:05:00,27.67,27.67,27.67,27.67,6600.0,27.67,27.67,27.67,27.67,6600.0
2009-10-26 11:10:00,27.67,27.67,27.55,27.56,14200.0,27.67,27.67,27.55,27.56,14200.0
2009-10-26 11:15:00,27.56,27.56,27.5,27.5,11800.0,27.56,27.56,27.5,27.5,11800.0
2009-10-26 11:20:00,27.52,27.63,27.48,27.62,18800.0,27.52,27.63,27.48,27.62,18800.0
2009-10-26 11:25:00,27.61,27.63,27.58,27.6,13200.0,27.61,27.63,27.58,27.6,13200.0
2009-10-26 11:30:00,27.59,27.59,27.31,27.31,23400.0,27.59,27.59,27.31,27.31,23400.0
2009-10-26 11:35:00,27.32,27.35,27.14,27.24,86000.0,27.32,27.35,27.14,27.24,86000.0
2009-10-26 11:40:00,27.21,27.21,27.11,27.14,16200.0,27.21,27.21,27.11,27.14,16200.0
2009-10-26 11:45:00,27.15,27.15,27.05,27.08,18800.0,27.15,27.15,27.05,27.08,18800.0
2009-10-26 11:50:00,27.1,27.18,27.06,27.06,6400.0,27.1,27.18,27.06,27.06,6400.0
2009-10-26 11:55:00,27.05,27.08,27.0,27.0,15800.0,27.05,27.08,27.0,27.0,15800.0
2009-10-26 12:00:00,27.0,27.19,27.0,27.11,39400.0,27.0,27.19,27.0,27.11,39400.0
2009-10-26 12:05:00,27.1,27.28,27.09,27.27,6400.0,27.1,27.28,27.09,27.27,6400.0
2009-10-26 12:10:00,27.28,27.34,27.25,27.34,12400.0,27.28,27.34,27.25,27.34,12400.0
2009-10-26 12:15:00,27.38,27.46,27.35,27.45,15800.0,27.38,27.46,27.35,27.45,15800.0
2009-10-26 12:20:00,27.47,27.47,27.39,27.41,6800.0,27.47,27.47,27.39,27.41,6800.0
2009-10-26 12:25:00,27.41,27.42,27.39,27.39,13200.0,27.41,27.42,27.39,27.39,13200.0
2009-10-26 12:30:00,27.41,27.42,27.41,27.41,2200.0,27.41,27.42,27.41,27.41,2200.0
2009-10-26 12:35:00,27.39,27.42,27.36,27.4,6600.0,27.39,27.42,27.36,27.4,6600.0
2009-10-26 12:40:00,27.39,27.39,27.23,27.23,18800.0,27.39,27.39,27.23,27.23,18800.0
2009-10-26 12:45:00,27.25,27.25,27.18,27.2,11800.0,27.25,27.25,27.18,27.2,11800.0
2009-10-26 12:50:00,27.2,27.26,27.2,27.25,11800.0,27.2,27.26,27.2,27.25,11800.0
2009-10-26 12:55:00,27.27,27.36,27.18,27.2,18400.0,27.27,27.36,27.18,27.2,18400.0
2009-10-26 13:00:00,27.2,27.22,27.19,27.2,4000.0,27.2,27.22,27.19,27.2,4000.0
2009-10-26 13:05:00,27.19,27.23,27.15,27.22,11800.0,27.19,27.23,27.15,27.22,11800.0
2009-10-26 13:10:00,27.21,27.28,27.21,27.28,6600.0,27.21,27.28,27.21,27.28,6600.0
2009-10-26 13:15:00,27.28,27.28,27.25,27.25,7200.0,27.28,27.28,27.25,27.25,7200.0
2009-10-26 13:20:00,27.25,27.25,27.23,27.23,3600.0,27.25,27.25,27.23,27.23,3600.0
2009-10-26 13:25:00,27.23,27.26,27.23,27.23,8800.0,27.23,27.26,27.23,27.23,8800.0
2009-10-26 13:30:00,27.23,27.23,27.14,27.17,8200.0,27.23,27.23,27.14,27.17,8200.0
2009-10-26 13:35:00,27.17,27.21,27.1,27.12,13000.0,27.17,27.21,27.1,27.12,13000.0
2009-10-26 13:40:00,27.13,27.13,27.1,27.13,5000.0,27.13,27.13,27.1,27.13,5000.0
2009-10-26 13:45:00,27.13,27.13,27.08,27.1,7600.0,27.13,27.13,27.08,27.1,7600.0
2009-10-26 13:50:00,27.11,27.11,27.07,27.1,3400.0,27.11,27.11,27.07,27.1,3400.0
2009-10-26 13:55:00,27.11,27.13,27.11,27.12,4400.0,27.11,27.13,27.11,27.12,4400.0
2009-10-26 14:00:00,27.13,27.15,27.09,27.09,51400.0,27.13,27.15,27.09,27.09,51400.0
2009-10-26 14:05:00,27.13,27.15,27.09,27.1,5000.0,27.13,27.15,27.09,27.1,5000.0
2009-10-26 14:10:00,27.09,27.11,27.06,27.11,3800.0,27.09,27.11,27.06,27.11,3800.0
2009-10-26 14:15:00,27.11,27.14,27.08,27.09,15200.0,27.11,27.14,27.08,27.09,15200.0
2009-10-26 14:20:00,27.1,27.11,27.08,27.1,5400.0,27.1,27.11,27.08,27.1,5400.0
2009-10-26 14:25:00,27.1,27.13,27.07,27.13,6800.0,27.1,27.13,27.07,27.13,6800.0
2009-10-26 14:30:00,27.13,27.14,27.1,27.1,6400.0,27.13,27.14,27.1,27.1,6400.0
2009-10-26 14:35:00,27.08,27.11,27.07,27.1,4600.0,27.08,27.11,27.07,27.1,4600.0
2009-10-26 14:40:00,27.1,27.15,27.09,27.1,11200.0,27.1,27.15,27.09,27.1,11200.0
2009-10-26 14:45:00,27.1,27.11,27.08,27.08,7400.0,27.1,27.11,27.08,27.08,7400.0
2009-10-26 14:50:00,27.08,27.1,27.07,27.09,8200.0,27.08,27.1,27.07,27.09,8200.0
2009-10-26 14:55:00,27.1,27.15,27.08,27.09,34000.0,27.1,27.15,27.08,27.09,34000.0
2009-10-26 15:00:00,27.09,27.1,27.09,27.1,8800.0,27.09,27.1,27.09,27.1,8800.0
2009-10-26 15:05:00,27.1,27.1,27.07,27.08,6600.0,27.1,27.1,27.07,27.08,6600.0
2009-10-26 15:10:00,27.08,27.1,27.08,27.1,9200.0,27.08,27.1,27.08,27.1,9200.0
2009-10-26 15:15:00,27.1,27.1,27.07,27.09,18400.0,27.1,27.1,27.07,27.09,18400.0
2009-10-26 15:20:00,27.09,27.09,27.0,27.0,41000.0,27.09,27.09,27.0,27.0,41000.0
2009-10-26 15:25:00,27.0,27.0,26.95,26.96,71800.0,27.0,27.0,26.95,26.96,71800.0
2009-10-26 15:30:00,26.97,27.13,26.97,27.09,15600.0,26.97,27.13,26.97,27.09,15600.0
2009-10-26 15:35:00,27.11,27.12,27.06,27.08,11000.0,27.11,27.12,27.06,27.08,11000.0
2009-10-26 15:40:00,27.08,27.08,27.05,27.05,28600.0,27.08,27.08,27.05,27.05,28600.0
2009-10-26 15:45:00,27.05,27.13,27.04,27.13,19000.0,27.05,27.13,27.04,27.13,19000.0
2009-10-26 15:50:00,27.13,27.16,27.09,27.15,36400.0,27.13,27.16,27.09,27.15,36400.0
2009-10-26 15:55:00,27.13,27.24,27.09,27.1,66000.0,27.13,27.24,27.09,27.1,66000.0
2009-10-27 09:30:00,27.06,27.4,27.06,27.16,13600.0,27.06,27.4,27.06,27.16,13600.0
2009-10-27 09:35:00,27.13,27.18,27.04,27.07,6600.0,27.13,27.18,27.04,27.07,6600.0
2009-10-27 09:40:00,27.1,27.1,27.08,27.08,11600.0,27.1,27.1,27.08,27.08,11600.0
2009-10-27 09:45:00,27.08,27.12,27.08,27.08,14600.0,27.08,27.12,27.08,27.08,14600.0
2009-10-27 09:50:00,27.08,27.13,27.07,27.13,11800.0,27.08,27.13,27.07,27.13,11800.0
2009-10-27 09:55:00,27.13,27.19,27.11,27.15,17400.0,27.13,27.19,27.11,27.15,17400.0
2009-10-27 10:00:00,27.11,27.11,26.92,27.03,18000.0,27.11,27.11,26.92,27.03,18000.0
2009-10-27 10:05:00,26.97,26.98,26.81,26.86,32400.0,26.97,26.98,26.81,26.86,32400.0
2009-10-27 10:10:00,26.87,26.89,26.77,26.77,14800.0,26.87,26.89,26.77,26.77,14800.0
2009-10-27 10:15:00,26.77,26.93,26.77,26.93,9200.0,26.77,26.93,26.77,26.93,9200.0
2009-10-27 10:20:00,26.94,26.95,26.93,26.94,6400.0,26.94,26.95,26.93,26.94,6400.0
2009-10-27 10:25:00,26.95,26.97,26.94,26.96,46600.0,26.95,26.97,26.94,26.96,46600.0
2009-10-27 10:30:00,26.97,26.97,26.95,26.95,2400.0,26.97,26.97,26.95,26.95,2400.0
2009-10-27 10:35:00,26.96,26.96,26.91,26.91,4200.0,26.96,26.96,26.91,26.91,4200.0
2009-10-27 10:40:00,26.96,27.0,26.94,26.97,3400.0,26.96,27.0,26.94,26.97,3400.0
2009-10-27 10:45:00,26.96,27.03,26.93,27.03,9800.0,26.96,27.03,26.93,27.03,9800.0
2009-10-27 10:50:00,27.0,27.0,26.94,26.98,13400.0,27.0,27.0,26.94,26.98,13400.0
2009-10-27 10:55:00,26.95,26.95,26.95,26.95,200.0,26.95,26.95,26.95,26.95,200.0
2009-10-27 11:00:00,26.93,26.94,26.9,26.93,3800.0,26.93,26.94,26.9,26.93,3800.0
2009-10-27 11:05:00,26.93,26.99,26.93,26.99,2800.0,26.93,26.99,26.93,26.99,2800.0
2009-10-27 11:10:00,26.97,27.03,26.97,27.02,1200.0,26.97,27.03,26.97,27.02,1200.0
2009-10-27 11:15:00,27.02,27.04,27.0,27.02,1600.0,27.02,27.04,27.0,27.02,1600.0
2009-10-27 11:20:00,27.03,27.05,27.01,27.01,600.0,27.03,27.05,27.01,27.01,600.0
2009-10-27 11:25:00,27.03,27.03,27.03,27.03,200.0,27.03,27.03,27.03,27.03,200.0
2009-10-27 11:30:00,27.03,27.03,27.0,27.0,1800.0,27.03,27.03,27.0,27.0,1800.0
2009-10-27 11:35:00,27.0,27.0,27.0,27.0,600.0,27.0,27.0,27.0,27.0,600.0
2009-10-27 11:40:00,26.98,26.99,26.9,26.97,9400.0,26.98,26.99,26.9,26.97,9400.0
2009-10-27 11:45:00,26.97,26.97,26.97,26.97,0.0,26.97,26.97,26.97,26.97,0.0
2009-10-27 11:50:00,26.96,26.96,26.93,26.95,3600.0,26.96,26.96,26.93,26.95,3600.0
2009-10-27 11:55:00,26.95,27.0,26.95,27.0,1600.0,26.95,27.0,26.95,27.0,1600.0
2009-10-27 12:00:00,27.01,27.03,27.0,27.0,800.0,27.01,27.03,27.0,27.0,800.0
2009-10-27 12:05:00,27.0,27.0,27.0,27.0,1400.0,27.0,27.0,27.0,27.0,1400.0
2009-10-27 12:10:00,27.0,27.0,27.0,27.0,200.0,27.0,27.0,27.0,27.0,200.0
2009-10-27 12:15:00,27.0,27.04,27.0,27.04,4400.0,27.0,27.04,27.0,27.04,4400.0
2009-10-27 12:20:00,27.05,27.08,27.05,27.05,1400.0,27.05,27.08,27.05,27.05,1400.0
2009-10-27 12:25:00,27.04,27.04,27.0,27.02,3800.0,27.04,27.04,27.0,27.02,3800.0
2009-10-27 12:30:00,27.0,27.04,27.0,27.04,1200.0,27.0,27.04,27.0,27.04,1200.0
2009-10-27 12:35:00,27.02,27.03,27.02,27.03,600.0,27.02,27.03,27.02,27.03,600.0
2009-10-27 12:40:00,27.03,27.12,27.02,27.11,7600.0,27.03,27.12,27.02,27.11,7600.0
2009-10-27 12:45:00,27.11,27.14,27.1,27.12,3200.0,27.11,27.14,27.1,27.12,3200.0
2009-10-27 12:50:00,27.13,27.13,27.1,27.12,3800.0,27.13,27.13,27.1,27.12,3800.0
2009-10-27 12:55:00,27.09,27.11,27.08,27.08,2800.0,27.09,27.11,27.08,27.08,2800.0
2009-10-27 13:00:00,27.08,27.09,27.08,27.09,2000.0,27.08,27.09,27.08,27.09,2000.0
2009-10-27 13:05:00,27.1,27.1,27.04,27.08,10000.0,27.1,27.1,27.04,27.08,10000.0
2009-10-27 13:10:00,27.14,27.14,27.14,27.14,400.0,27.14,27.14,27.14,27.14,400.0
2009-10-27 13:15:00,27.09,27.13,27.08,27.09,5600.0,27.09,27.13,27.08,27.09,5600.0
2009-10-27 13:20:00,27.12,27.12,27.04,27.04,600.0,27.12,27.12,27.04,27.04,600.0
2009-10-27 13:25:00,27.04,27.04,27.04,27.04,600.0,27.04,27.04,27.04,27.04,600.0
2009-10-27 13:30:00,26.99,27.03,26.99,26.99,3400.0,26.99,27.03,26.99,26.99,3400.0
2009-10-27 13:35:00,26.95,26.97,26.95,26.95,3200.0,26.95,26.97,26.95,26.95,3200.0
2009-10-27 13:40:00,26.95,27.03,26.95,27.03,3800.0,26.95,27.03,26.95,27.03,3800.0
2009-10-27 13:45:00,27.03,27.03,27.03,27.03,0.0,27.03,27.03,27.03,27.03,0.0
2009-10-27 13:50:00,27.02,27.02,26.95,26.96,21800.0,27.02,27.02,26.95,26.96,21800.0
2009-10-27 13:55:00,26.97,27.0,26.97,26.99,4000.0,26.97,27.0,26.97,26.99,4000.0
2009-10-27 14:00:00,27.0,27.04,26.98,27.02,4000.0,27.0,27.04,26.98,27.02,4000.0
2009-10-27 14:05:00,27.02,27.02,26.98,27.0,6400.0,27.02,27.02,26.98,27.0,6400.0
2009-10-27 14:10:00,26.99,27.0,26.97,26.98,3400.0,26.99,27.0,26.97,26.98,3400.0
2009-10-27 14:15:00,26.97,26.99,26.97,26.99,2400.0,26.97,26.99,26.97,26.99,2400.0
2009-10-27 14:20:00,26.99,27.0,26.98,27.0,1000.0,26.99,27.0,26.98,27.0,1000.0
2009-10-27 14:25:00,27.0,27.03,27.0,27.02,2600.0,27.0,27.03,27.0,27.02,2600.0
2009-10-27 14:30:00,27.01,27.01,26.96,26.97,2200.0,27.01,27.01,26.96,26.97,2200.0
2009-10-27 14:35:00,26.97,26.99,26.97,26.99,1200.0,26.97,26.99,26.97,26.99,1200.0
2009-10-27 14:40:00,26.99,27.0,26.99,27.0,1800.0,26.99,27.0,26.99,27.0,1800.0
2009-10-27 14:45:00,26.99,27.0,26.98,26.99,1600.0,26.99,27.0,26.98,26.99,1600.0
2009-10-27 14:50:00,27.01,27.01,27.0,27.0,600.0,27.01,27.01,27.0,27.0,600.0
2009-10-27 14:55:00,27.0,27.02,27.0,27.0,800.0,27.0,27.02,27.0,27.0,800.0
2009-10-27 15:00:00,27.0,27.0,27.0,27.0,2400.0,27.0,27.0,27.0,27.0,2400.0
2009-10-27 15:05:00,27.0,27.0,26.97,26.97,4200.0,27.0,27.0,26.97,26.97,4200.0
2009-10-27 15:10:00,26.98,26.99,26.97,26.97,8200.0,26.98,26.99,26.97,26.97,8200.0
2009-10-27 15:15:00,26.98,27.0,26.98,27.0,3600.0,26.98,27.0,26.98,27.0,3600.0
2009-10-27 15:20:00,27.0,27.0,26.97,26.98,5000.0,27.0,27.0,26.97,26.98,5000.0
2009-10-27 15:25:00,26.98,27.0,26.97,26.99,5400.0,26.98,27.0,26.97,26.99,5400.0
2009-10-27 15:30:00,26.99,27.01,26.93,26.93,9600.0,26.99,27.01,26.93,26.93,9600.0
2009-10-27 15:35:00,26.93,26.97,26.93,26.95,9200.0,26.93,26.97,26.93,26.95,9200.0
2009-10-27 15:40:00,26.95,27.0,26.95,27.0,6200.0,26.95,27.0,26.95,27.0,6200.0
2009-10-27 15:45:00,27.0,27.03,26.95,26.96,9000.0,27.0,27.03,26.95,26.96,9000.0
2009-10-27 15:50:00,26.97,27.02,26.96,27.01,20200.0,26.97,27.02,26.96,27.01,20200.0
2009-10-27 15:55:00,27.01,27.01,26.94,26.98,26600.0,27.01,27.01,26.94,26.98,26600.0
2009-10-28 09:30:00,27.14,27.14,26.87,26.87,6200.0,27.14,27.14,26.87,26.87,6200.0
2009-10-28 09:35:00,26.9,27.0,26.75,26.8,3800.0,26.9,27.0,26.75,26.8,3800.0
2009-10-28 09:40:00,26.8,26.91,26.78,26.83,6000.0,26.8,26.91,26.78,26.83,6000.0
2009-10-28 09:45:00,26.82,26.89,26.8,26.89,12000.0,26.82,26.89,26.8,26.89,12000.0
2009-10-28 09:50:00,26.84,26.84,26.75,26.75,2200.0,26.84,26.84,26.75,26.75,2200.0
2009-10-28 09:55:00,26.74,26.83,26.73,26.75,3000.0,26.74,26.83,26.73,26.75,3000.0
2009-10-28 10:00:00,26.81,26.81,26.72,26.75,12200.0,26.81,26.81,26.72,26.75,12200.0
2009-10-28 10:05:00,26.75,26.79,26.75,26.79,13400.0,26.75,26.79,26.75,26.79,13400.0
2009-10-28 10:10:00,26.84,26.9,26.79,26.83,36000.0,26.84,26.9,26.79,26.83,36000.0
2009-10-28 10:15:00,26.85,26.86,26.84,26.86,2600.0,26.85,26.86,26.84,26.86,2600.0
2009-10-28 10:20:00,26.86,26.87,26.86,26.86,4400.0,26.86,26.87,26.86,26.86,4400.0
2009-10-28 10:25:00,26.87,26.88,26.86,26.86,2600.0,26.87,26.88,26.86,26.86,2600.0
2009-10-28 10:30:00,26.87,26.9,26.87,26.89,5000.0,26.87,26.9,26.87,26.89,5000.0
2009-10-28 10:35:00,26.88,26.88,26.87,26.88,4800.0,26.88,26.88,26.87,26.88,4800.0
2009-10-28 10:40:00,26.88,26.88,26.88,26.88,1600.0,26.88,26.88,26.88,26.88,1600.0
2009-10-28 10:45:00,26.88,26.91,26.88,26.88,3400.0,26.88,26.91,26.88,26.88,3400.0
2009-10-28 10:50:00,26.88,26.88,26.85,26.85,6400.0,26.88,26.88,26.85,26.85,6400.0
2009-10-28 10:55:00,26.85,26.86,26.84,26.84,1600.0,26.85,26.86,26.84,26.84,1600.0
2009-10-28 11:00:00,26.85,26.89,26.85,26.86,59600.0,26.85,26.89,26.85,26.86,59600.0
2009-10-28 11:05:00,26.86,26.9,26.85,26.89,12400.0,26.86,26.9,26.85,26.89,12400.0
2009-10-28 11:10:00,26.86,26.86,26.85,26.86,3600.0,26.86,26.86,26.85,26.86,3600.0
2009-10-28 11:15:00,26.86,26.86,26.85,26.85,2400.0,26.86,26.86,26.85,26.85,2400.0
2009-10-28 11:20:00,26.85,26.86,26.85,26.85,7000.0,26.85,26.86,26.85,26.85,7000.0
2009-10-28 11:25:00,26.85,26.86,26.84,26.84,3200.0,26.85,26.86,26.84,26.84,3200.0
2009-10-28 11:30:00,26.85,26.86,26.85,26.85,5800.0,26.85,26.86,26.85,26.85,5800.0
2009-10-28 11:35:00,26.85,26.86,26.84,26.85,16000.0,26.85,26.86,26.84,26.85,16000.0
2009-10-28 11:40:00,26.85,26.85,26.84,26.84,13400.0,26.85,26.85,26.84,26.84,13400.0
2009-10-28 11:45:00,26.84,26.85,26.84,26.84,3400.0,26.84,26.85,26.84,26.84,3400.0
2009-10-28 11:50:00,26.84,26.85,26.79,26.83,22200.0,26.84,26.85,26.79,26.83,22200.0
2009-10-28 11:55:00,26.81,26.81,26.78,26.78,1400.0,26.81,26.81,26.78,26.78,1400.0
2009-10-28 12:00:00,26.78,26.86,26.77,26.85,6800.0,26.78,26.86,26.77,26.85,6800.0
2009-10-28 12:05:00,26.83,26.84,26.83,26.83,6400.0,26.83,26.84,26.83,26.83,6400.0
2009-10-28 12:10:00,26.83,26.84,26.83,26.84,3000.0,26.83,26.84,26.83,26.84,3000.0
2009-10-28 12:15:00,26.83,26.83,26.8,26.81,7200.0,26.83,26.83,26.8,26.81,7200.0
2009-10-28 12:20:00,26.8,26.81,26.8,26.8,15000.0,26.8,26.81,26.8,26.8,15000.0
2009-10-28 12:25:00,26.8,26.83,26.79,26.82,4600.0,26.8,26.83,26.79,26.82,4600.0
2009-10-28 12:30:00,26.82,26.83,26.8,26.81,4800.0,26.82,26.83,26.8,26.81,4800.0
2009-10-28 12:35:00,26.8,26.82,26.8,26.8,1800.0,26.8,26.82,26.8,26.8,1800.0
2009-10-28 12:40:00,26.8,26.82,26.79,26.8,11000.0,26.8,26.82,26.79,26.8,11000.0
2009-10-28 12:45:00,26.8,26.81,26.79,26.79,11600.0,26.8,26.81,26.79,26.79,11600.0
2009-10-28 12:50:00,26.79,26.79,26.7,26.7,8800.0,26.79,26.79,26.7,26.7,8800.0
2009-10-28 12:55:00,26.71,26.71,26.69,26.69,2400.0,26.71,26.71,26.69,26.69,2400.0
2009-10-28 13:00:00,26.71,26.81,26.71,26.81,36600.0,26.71,26.81,26.71,26.81,36600.0
2009-10-28 13:05:00,26.84,26.84,26.8,26.82,17800.0,26.84,26.84,26.8,26.82,17800.0
2009-10-28 13:10:00,26.8,26.86,26.8,26.86,9400.0,26.8,26.86,26.8,26.86,9400.0
2009-10-28 13:15:00,26.86,26.93,26.86,26.9,4600.0,26.86,26.93,26.86,26.9,4600.0
2009-10-28 13:20:00,26.86,26.87,26.82,26.87,2600.0,26.86,26.87,26.82,26.87,2600.0
2009-10-28 13:25:00,26.86,26.86,26.82,26.82,4000.0,26.86,26.86,26.82,26.82,4000.0
2009-10-28 13:30:00,26.84,26.86,26.84,26.86,2400.0,26.84,26.86,26.84,26.86,2400.0
2009-10-28 13:35:00,26.86,26.86,26.82,26.82,5800.0,26.86,26.86,26.82,26.82,5800.0
2009-10-28 13:40:00,26.82,26.89,26.82,26.85,4200.0,26.82,26.89,26.82,26.85,4200.0
2009-10-28 13:45:00,26.86,26.92,26.86,26.87,3000.0,26.86,26.92,26.86,26.87,3000.0
2009-10-28 13:50:00,26.86,26.86,26.82,26.83,5600.0,26.86,26.86,26.82,26.83,5600.0
2009-10-28 13:55:00,26.83,26.83,26.82,26.83,3000.0,26.83,26.83,26.82,26.83,3000.0
2009-10-28 14:00:00,26.83,26.83,26.81,26.81,5200.0,26.83,26.83,26.81,26.81,5200.0
2009-10-28 14:05:00,26.81,26.81,26.8,26.8,4000.0,26.81,26.81,26.8,26.8,4000.0
2009-10-28 14:10:00,26.8,26.82,26.8,26.8,3400.0,26.8,26.82,26.8,26.8,3400.0
2009-10-28 14:15:00,26.81,26.81,26.8,26.8,2400.0,26.81,26.81,26.8,26.8,2400.0
2009-10-28 14:20:00,26.78,26.78,26.68,26.68,11000.0,26.78,26.78,26.68,26.68,11000.0
2009-10-28 14:25:00,26.75,26.78,26.75,26.78,5000.0,26.75,26.78,26.75,26.78,5000.0
2009-10-28 14:30:00,26.77,26.81,26.77,26.78,7600.0,26.77,26.81,26.77,26.78,7600.0
2009-10-28 14:35:00,26.78,26.79,26.76,26.76,8800.0,26.78,26.79,26.76,26.76,8800.0
2009-10-28 14:40:00,26.75,26.83,26.75,26.83,2600.0,26.75,26.83,26.75,26.83,2600.0
2009-10-28 14:45:00,26.85,26.85,26.8,26.83,4600.0,26.85,26.85,26.8,26.83,4600.0
2009-10-28 14:50:00,26.83,26.83,26.83,26.83,800.0,26.83,26.83,26.83,26.83,800.0
2009-10-28 14:55:00,26.82,26.85,26.8,26.82,8400.0,26.82,26.85,26.8,26.82,8400.0
2009-10-28 15:00:00,26.8,26.81,26.8,26.8,1600.0,26.8,26.81,26.8,26.8,1600.0
2009-10-28 15:05:00,26.8,26.83,26.8,26.82,2800.0,26.8,26.83,26.8,26.82,2800.0
2009-10-28 15:10:00,26.82,26.84,26.82,26.82,8800.0,26.82,26.84,26.82,26.82,8800.0
2009-10-28 15:15:00,26.81,26.83,26.8,26.83,7400.0,26.81,26.83,26.8,26.83,7400.0
2009-10-28 15:20:00,26.84,26.85,26.8,26.81,7600.0,26.84,26.85,26.8,26.81,7600.0
2009-10-28 15:25:00,26.82,26.82,26.79,26.81,14000.0,26.82,26.82,26.79,26.81,14000.0
2009-10-28 15:30:00,26.79,26.81,26.79,26.8,15400.0,26.79,26.81,26.79,26.8,15400.0
2009-10-28 15:35:00,26.8,26.8,26.75,26.78,26200.0,26.8,26.8,26.75,26.78,26200.0
2009-10-28 15:40:00,26.78,26.83,26.78,26.82,10400.0,26.78,26.83,26.78,26.82,10400.0
2009-10-28 15:45:00,26.82,26.84,26.79,26.83,10200.0,26.82,26.84,26.79,26.83,10200.0
2009-10-28 15:50:00,26.82,26.83,26.81,26.81,26200.0,26.82,26.83,26.81,26.81,26200.0
2009-10-28 15:55:00,26.81,26.82,26.78,26.81,42000.0,26.81,26.82,26.78,26.81,42000.0
2009-10-29 09:30:00,26.86,26.86,26.51,26.63,16200.0,26.86,26.86,26.51,26.63,16200.0
2009-10-29 09:35:00,26.65,26.78,26.64,26.78,9800.0,26.65,26.78,26.64,26.78,9800.0
2009-10-29 09:40:00,26.77,26.8,26.75,26.75,6800.0,26.77,26.8,26.75,26.75,6800.0
2009-10-29 09:45:00,26.75,26.75,26.71,26.75,7000.0,26.75,26.75,26.71,26.75,7000.0
2009-10-29 09:50:00,26.75,26.76,26.71,26.71,3800.0,26.75,26.76,26.71,26.71,3800.0
2009-10-29 09:55:00,26.71,26.74,26.71,26.71,1000.0,26.71,26.74,26.71,26.71,1000.0
2009-10-29 10:00:00,26.71,26.75,26.69,26.75,3400.0,26.71,26.75,26.69,26.75,3400.0
2009-10-29 10:05:00,26.75,26.75,26.63,26.63,25600.0,26.75,26.75,26.63,26.63,25600.0
2009-10-29 10:10:00,26.61,26.61,26.57,26.58,37200.0,26.61,26.61,26.57,26.58,37200.0
2009-10-29 10:15:00,26.59,26.61,26.58,26.61,4800.0,26.59,26.61,26.58,26.61,4800.0
2009-10-29 10:20:00,26.61,26.64,26.6,26.61,5400.0,26.61,26.64,26.6,26.61,5400.0
2009-10-29 10:25:00,26.62,26.62,26.61,26.61,2200.0,26.62,26.62,26.61,26.61,2200.0
2009-10-29 10:30:00,26.61,26.63,26.6,26.62,6800.0,26.61,26.63,26.6,26.62,6800.0
2009-10-29 10:35:00,26.64,26.64,26.61,26.61,3000.0,26.64,26.64,26.61,26.61,3000.0
2009-10-29 10:40:00,26.61,26.65,26.61,26.65,6800.0,26.61,26.65,26.61,26.65,6800.0
2009-10-29 10:45:00,26.63,26.65,26.62,26.63,5800.0,26.63,26.65,26.62,26.63,5800.0
2009-10-29 10:50:00,26.63,26.65,26.62,26.62,4800.0,26.63,26.65,26.62,26.62,4800.0
2009-10-29 10:55:00,26.63,26.64,26.63,26.63,1000.0,26.63,26.64,26.63,26.63,1000.0
2009-10-29 11:00:00,26.64,26.65,26.64,26.64,6600.0,26.64,26.65,26.64,26.64,6600.0
2009-10-29 11:05:00,26.64,26.64,26.6,26.61,5600.0,26.64,26.64,26.6,26.61,5600.0
2009-10-29 11:10:00,26.61,26.63,26.61,26.63,6600.0,26.61,26.63,26.61,26.63,6600.0
2009-10-29 11:15:00,26.62,26.63,26.62,26.63,1000.0,26.62,26.63,26.62,26.63,1000.0
2009-10-29 11:20:00,26.63,26.65,26.63,26.64,8200.0,26.63,26.65,26.63,26.64,8200.0
2009-10-29 11:25:00,26.64,26.64,26.55,26.57,44000.0,26.64,26.64,26.55,26.57,44000.0
2009-10-29 11:30:00,26.57,26.61,26.57,26.58,14000.0,26.57,26.61,26.57,26.58,14000.0
2009-10-29 11:35:00,26.58,26.59,26.54,26.54,15200.0,26.58,26.59,26.54,26.54,15200.0
2009-10-29 11:40:00,26.54,26.54,26.48,26.48,5200.0,26.54,26.54,26.48,26.48,5200.0
2009-10-29 11:45:00,26.47,26.49,26.47,26.47,1000.0,26.47,26.49,26.47,26.47,1000.0
2009-10-29 11:50:00,26.47,26.49,26.47,26.49,800.0,26.47,26.49,26.47,26.49,800.0
2009-10-29 11:55:00,26.5,26.5,26.48,26.5,5200.0,26.5,26.5,26.48,26.5,5200.0
2009-10-29 12:00:00,26.5,26.5,26.5,26.5,200.0,26.5,26.5,26.5,26.5,200.0
2009-10-29 12:05:00,26.5,26.54,26.5,26.54,6200.0,26.5,26.54,26.5,26.54,6200.0
2009-10-29 12:10:00,26.54,26.54,26.5,26.52,1800.0,26.54,26.54,26.5,26.52,1800.0
2009-10-29 12:15:00,26.5,26.51,26.5,26.51,400.0,26.5,26.51,26.5,26.51,400.0
2009-10-29 12:20:00,26.5,26.52,26.5,26.5,4400.0,26.5,26.52,26.5,26.5,4400.0
2009-10-29 12:25:00,26.5,26.5,26.5,26.5,5200.0,26.5,26.5,26.5,26.5,5200.0
2009-10-29 12:30:00,26.5,26.52,26.5,26.5,1200.0,26.5,26.52,26.5,26.5,1200.0
2009-10-29 12:35:00,26.5,26.53,26.49,26.5,9000.0,26.5,26.53,26.49,26.5,9000.0
2009-10-29 12:40:00,26.5,26.52,26.47,26.52,17000.0,26.5,26.52,26.47,26.52,17000.0
2009-10-29 12:45:00,26.51,26.53,26.5,26.5,5800.0,26.51,26.53,26.5,26.5,5800.0
2009-10-29 12:50:00,26.5,26.53,26.5,26.52,1600.0,26.5,26.53,26.5,26.52,1600.0
2009-10-29 12:55:00,26.52,26.52,26.5,26.5,3800.0,26.52,26.52,26.5,26.5,3800.0
2009-10-29 13:00:00,26.5,26.52,26.45,26.45,21400.0,26.5,26.52,26.45,26.45,21400.0
2009-10-29 13:05:00,26.47,26.47,26.43,26.43,4600.0,26.47,26.47,26.43,26.43,4600.0
2009-10-29 13:10:00,26.42,26.42,26.38,26.41,2400.0,26.42,26.42,26.38,26.41,2400.0
2009-10-29 13:15:00,26.41,26.43,26.4,26.43,4600.0,26.41,26.43,26.4,26.43,4600.0
2009-10-29 13:20:00,26.42,26.42,26.4,26.4,1600.0,26.42,26.42,26.4,26.4,1600.0
2009-10-29 13:25:00,26.41,26.41,26.41,26.41,2800.0,26.41,26.41,26.41,26.41,2800.0
2009-10-29 13:30:00,26.41,26.42,26.41,26.42,1600.0,26.41,26.42,26.41,26.42,1600.0
2009-10-29 13:35:00,26.45,26.48,26.45,26.48,27000.0,26.45,26.48,26.45,26.48,27000.0
2009-10-29 13:40:00,26.48,26.49,26.48,26.49,3000.0,26.48,26.49,26.48,26.49,3000.0
2009-10-29 13:45:00,26.49,26.49,26.48,26.48,1800.0,26.49,26.49,26.48,26.48,1800.0
2009-10-29 13:50:00,26.5,26.5,26.49,26.5,3000.0,26.5,26.5,26.49,26.5,3000.0
2009-10-29 13:55:00,26.5,26.5,26.49,26.49,3800.0,26.5,26.5,26.49,26.49,3800.0
2009-10-29 14:00:00,26.47,26.47,26.46,26.47,2800.0,26.47,26.47,26.46,26.47,2800.0
2009-10-29 14:05:00,26.47,26.5,26.47,26.5,3000.0,26.47,26.5,26.47,26.5,3000.0
2009-10-29 14:10:00,26.5,26.54,26.5,26.54,4800.0,26.5,26.54,26.5,26.54,4800.0
2009-10-29 14:15:00,26.53,26.53,26.45,26.45,10000.0,26.53,26.53,26.45,26.45,10000.0
2009-10-29 14:20:00,26.46,26.46,26.43,26.44,3200.0,26.46,26.46,26.43,26.44,3200.0
2009-10-29 14:25:00,26.45,26.45,26.43,26.43,4800.0,26.45,26.45,26.43,26.43,4800.0
2009-10-29 14:30:00,26.43,26.43,26.43,26.43,6200.0,26.43,26.43,26.43,26.43,6200.0
2009-10-29 14:35:00,26.43,26.43,26.41,26.43,4200.0,26.43,26.43,26.41,26.43,4200.0
2009-10-29 14:40:00,26.43,26.43,26.42,26.43,7600.0,26.43,26.43,26.42,26.43,7600.0
2009-10-29 14:45:00,26.43,26.43,26.41,26.41,3000.0,26.43,26.43,26.41,26.41,3000.0
2009-10-29 14:50:00,26.42,26.45,26.41,26.42,8000.0,26.42,26.45,26.41,26.42,8000.0
2009-10-29 14:55:00,26.41,26.41,26.41,26.41,4400.0,26.41,26.41,26.41,26.41,4400.0
2009-10-29 15:00:00,26.41,26.41,26.4,26.41,6000.0,26.41,26.41,26.4,26.41,6000.0
2009-10-29 15:05:00,26.41,26.43,26.41,26.41,17600.0,26.41,26.43,26.41,26.41,17600.0
2009-10-29 15:10:00,26.43,26.48,26.43,26.46,6800.0,26.43,26.48,26.43,26.46,6800.0
2009-10-29 15:15:00,26.46,26.46,26.44,26.44,4400.0,26.46,26.46,26.44,26.44,4400.0
2009-10-29 15:20:00,26.43,26.43,26.42,26.42,3000.0,26.43,26.43,26.42,26.42,3000.0
2009-10-29 15:25:00,26.43,26.43,26.4,26.43,7200.0,26.43,26.43,26.4,26.43,7200.0
2009-10-29 15:30:00,26.42,26.43,26.42,26.43,2400.0,26.42,26.43,26.42,26.43,2400.0
2009-10-29 15:35:00,26.43,26.44,26.41,26.44,7200.0,26.43,26.44,26.41,26.44,7200.0
2009-10-29 15:40:00,26.43,26.43,26.41,26.41,8200.0,26.43,26.43,26.41,26.41,8200.0
2009-10-29 15:45:00,26.41,26.43,26.4,26.43,4000.0,26.41,26.43,26.4,26.43,4000.0
2009-10-29 15:50:00,26.43,26.43,26.41,26.42,5400.0,26.43,26.43,26.41,26.42,5400.0
2009-10-29 15:55:00,26.41,26.46,26.39,26.4,31200.0,26.41,26.46,26.39,26.4,31200.0
2009-10-30 09:30:00,26.32,26.43,26.25,26.31,19600.0,26.32,26.43,26.25,26.31,19600.0
2009-10-30 09:35:00,26.35,26.35,26.34,26.35,600.0,26.35,26.35,26.34,26.35,600.0
2009-10-30 09:40:00,26.35,26.37,26.31,26.33,10200.0,26.35,26.37,26.31,26.33,10200.0
2009-10-30 09:45:00,26.37,26.37,26.27,26.27,1600.0,26.37,26.37,26.27,26.27,1600.0
2009-10-30 09:50:00,26.29,26.29,26.2,26.25,4200.0,26.29,26.29,26.2,26.25,4200.0
2009-10-30 09:55:00,26.2,26.25,26.14,26.14,4600.0,26.2,26.25,26.14,26.14,4600.0
2009-10-30 10:00:00,26.17,26.27,26.17,26.17,6800.0,26.17,26.27,26.17,26.17,6800.0
2009-10-30 10:05:00,26.18,26.23,26.18,26.2,3200.0,26.18,26.23,26.18,26.2,3200.0
2009-10-30 10:10:00,26.18,26.18,26.11,26.11,2800.0,26.18,26.18,26.11,26.11,2800.0
2009-10-30 10:15:00,26.11,26.11,26.06,26.07,5800.0,26.11,26.11,26.06,26.07,5800.0
2009-10-30 10:20:00,26.06,26.09,26.04,26.06,4200.0,26.06,26.09,26.04,26.06,4200.0
2009-10-30 10:25:00,26.08,26.1,26.03,26.09,4200.0,26.08,26.1,26.03,26.09,4200.0
2009-10-30 10:30:00,26.09,26.11,26.07,26.11,3000.0,26.09,26.11,26.07,26.11,3000.0
2009-10-30 10:35:00,26.1,26.13,26.1,26.11,4800.0,26.1,26.13,26.1,26.11,4800.0
2009-10-30 10:40:00,26.12,26.14,26.08,26.09,7400.0,26.12,26.14,26.08,26.09,7400.0
2009-10-30 10:45:00,26.13,26.17,26.13,26.16,3000.0,26.13,26.17,26.13,26.16,3000.0
2009-10-30 10:50:00,26.18,26.2,26.1,26.12,11000.0,26.18,26.2,26.1,26.12,11000.0
2009-10-30 10:55:00,26.13,26.18,26.11,26.18,6600.0,26.13,26.18,26.11,26.18,6600.0
2009-10-30 11:00:00,26.18,26.2,26.18,26.19,2800.0,26.18,26.2,26.18,26.19,2800.0
2009-10-30 11:05:00,26.18,26.2,26.17,26.17,4200.0,26.18,26.2,26.17,26.17,4200.0
2009-10-30 11:10:00,26.15,26.17,26.15,26.16,2000.0,26.15,26.17,26.15,26.16,2000.0
2009-10-30 11:15:00,26.16,26.17,26.11,26.11,3000.0,26.16,26.17,26.11,26.11,3000.0
2009-10-30 11:20:00,26.13,26.13,26.12,26.13,1600.0,26.13,26.13,26.12,26.13,1600.0
2009-10-30 11:25:00,26.1,26.12,26.07,26.1,3600.0,26.1,26.12,26.07,26.1,3600.0
2009-10-30 11:30:00,26.1,26.16,26.1,26.16,1600.0,26.1,26.16,26.1,26.16,1600.0
2009-10-30 11:35:00,26.15,26.15,26.06,26.06,3600.0,26.15,26.15,26.06,26.06,3600.0
2009-10-30 11:40:00,26.05,26.07,26.03,26.06,800.0,26.05,26.07,26.03,26.06,800.0
2009-10-30 11:45:00,26.05,26.05,26.01,26.03,4600.0,26.05,26.05,26.01,26.03,4600.0
2009-10-30 11:50:00,26.0,26.03,26.0,26.02,3800.0,26.0,26.03,26.0,26.02,3800.0
2009-10-30 11:55:00,26.01,26.04,26.0,26.04,4200.0,26.01,26.04,26.0,26.04,4200.0
2009-10-30 12:00:00,26.06,26.06,26.02,26.04,2400.0,26.06,26.06,26.02,26.04,2400.0
2009-10-30 12:05:00,26.05,26.05,26.01,26.05,3800.0,26.05,26.05,26.01,26.05,3800.0
2009-10-30 12:10:00,26.06,26.06,26.03,26.04,1800.0,26.06,26.06,26.03,26.04,1800.0
2009-10-30 12:15:00,26.01,26.02,25.93,25.93,25600.0,26.01,26.02,25.93,25.93,25600.0
2009-10-30 12:20:00,25.93,26.0,25.91,26.0,61800.0,25.93,26.0,25.91,26.0,61800.0
2009-10-30 12:25:00,26.0,26.0,25.9,25.93,3400.0,26.0,26.0,25.9,25.93,3400.0
2009-10-30 12:30:00,25.99,25.99,25.95,25.95,1600.0,25.99,25.99,25.95,25.95,1600.0
2009-10-30 12:35:00,25.97,26.02,25.97,26.0,5600.0,25.97,26.02,25.97,26.0,5600.0
2009-10-30 12:40:00,26.0,26.0,25.98,25.99,1600.0,26.0,26.0,25.98,25.99,1600.0
2009-10-30 12:45:00,25.97,25.98,25.82,25.85,11400.0,25.97,25.98,25.82,25.85,11400.0
2009-10-30 12:50:00,25.86,25.93,25.86,25.93,15000.0,25.86,25.93,25.86,25.93,15000.0
2009-10-30 12:55:00,25.91,25.91,25.86,25.86,3000.0,25.91,25.91,25.86,25.86,3000.0
2009-10-30 13:00:00,25.84,25.89,25.84,25.84,5600.0,25.84,25.89,25.84,25.84,5600.0
2009-10-30 13:05:00,25.84,25.85,25.83,25.83,3200.0,25.84,25.85,25.83,25.83,3200.0
2009-10-30 13:10:00,25.83,25.85,25.82,25.83,3800.0,25.83,25.85,25.82,25.83,3800.0
2009-10-30 13:15:00,25.81,25.83,25.81,25.83,1000.0,25.81,25.83,25.81,25.83,1000.0
2009-10-30 13:20:00,25.84,25.84,25.78,25.78,2000.0,25.84,25.84,25.78,25.78,2000.0
2009-10-30 13:25:00,25.81,25.82,25.79,25.79,5600.0,25.81,25.82,25.79,25.79,5600.0
2009-10-30 13:30:00,25.8,25.81,25.72,25.72,14600.0,25.8,25.81,25.72,25.72,14600.0
2009-10-30 13:35:00,25.74,25.78,25.74,25.78,1000.0,25.74,25.78,25.74,25.78,1000.0
2009-10-30 13:40:00,25.77,25.81,25.77,25.79,11400.0,25.77,25.81,25.77,25.79,11400.0
2009-10-30 13:45:00,25.79,25.79,25.74,25.79,10400.0,25.79,25.79,25.74,25.79,10400.0
2009-10-30 13:50:00,25.8,25.8,25.8,25.8,200.0,25.8,25.8,25.8,25.8,200.0
2009-10-30 13:55:00,25.8,25.83,25.79,25.81,1800.0,25.8,25.83,25.79,25.81,1800.0
2009-10-30 14:00:00,25.79,25.85,25.79,25.85,1600.0,25.79,25.85,25.79,25.85,1600.0
2009-10-30 14:05:00,25.85,25.89,25.85,25.89,2800.0,25.85,25.89,25.85,25.89,2800.0
2009-10-30 14:10:00,25.9,25.91,25.89,25.89,3200.0,25.9,25.91,25.89,25.89,3200.0
2009-10-30 14:15:00,25.88,25.88,25.81,25.83,1800.0,25.88,25.88,25.81,25.83,1800.0
2009-10-30 14:20:00,25.84,25.86,25.83,25.84,2400.0,25.84,25.86,25.83,25.84,2400.0
2009-10-30 14:25:00,25.85,25.85,25.83,25.84,1400.0,25.85,25.85,25.83,25.84,1400.0
2009-10-30 14:30:00,25.84,25.84,25.83,25.83,1400.0,25.84,25.84,25.83,25.83,1400.0
2009-10-30 14:35:00,25.83,25.83,25.78,25.78,2600.0,25.83,25.83,25.78,25.78,2600.0
2009-10-30 14:40:00,25.81,25.82,25.81,25.82,400.0,25.81,25.82,25.81,25.82,400.0
2009-10-30 14:45:00,25.82,25.82,25.79,25.79,2200.0,25.82,25.82,25.79,25.79,2200.0
2009-10-30 14:50:00,25.78,25.81,25.78,25.79,4000.0,25.78,25.81,25.78,25.79,4000.0
2009-10-30 14:55:00,25.79,25.81,25.79,25.8,2200.0,25.79,25.81,25.79,25.8,2200.0
2009-10-30 15:00:00,25.8,25.8,25.77,25.78,2200.0,25.8,25.8,25.77,25.78,2200.0
2009-10-30 15:05:00,25.76,25.78,25.69,25.71,4200.0,25.76,25.78,25.69,25.71,4200.0
2009-10-30 15:10:00,25.71,25.73,25.71,25.72,15800.0,25.71,25.73,25.71,25.72,15800.0
2009-10-30 15:15:00,25.72,25.72,25.68,25.68,10200.0,25.72,25.72,25.68,25.68,10200.0
2009-10-30 15:20:00,25.7,25.72,25.68,25.7,8400.0,25.7,25.72,25.68,25.7,8400.0
2009-10-30 15:25:00,25.71,25.72,25.66,25.68,6000.0,25.71,25.72,25.66,25.68,6000.0
2009-10-30 15:30:00,25.7,25.73,25.68,25.71,13200.0,25.7,25.73,25.68,25.71,13200.0
2009-10-30 15:35:00,25.72,25.72,25.67,25.68,7000.0,25.72,25.72,25.67,25.68,7000.0
2009-10-30 15:40:00,25.68,25.72,25.67,25.7,13800.0,25.68,25.72,25.67,25.7,13800.0
2009-10-30 15:45:00,25.7,25.72,25.68,25.68,17800.0,25.7,25.72,25.68,25.68,17800.0
2009-10-30 15:50:00,25.68,25.7,25.59,25.61,12400.0,25.68,25.7,25.59,25.61,12400.0
2009-10-30 15:55:00,25.6,25.62,25.56,25.59,22000.0,25.6,25.62,25.56,25.59,22000.0
2009-11-02 09:30:00,25.73,25.73,25.57,25.62,24600.0,25.73,25.73,25.57,25.62,24600.0
2009-11-02 09:35:00,25.61,25.68,25.59,25.61,15000.0,25.61,25.68,25.59,25.61,15000.0
2009-11-02 09:40:00,25.62,25.67,25.56,25.56,14200.0,25.62,25.67,25.56,25.56,14200.0
2009-11-02 09:45:00,25.58,25.63,25.52,25.52,14800.0,25.58,25.63,25.52,25.52,14800.0
2009-11-02 09:50:00,25.52,25.52,25.42,25.43,9800.0,25.52,25.52,25.42,25.43,9800.0
2009-11-02 09:55:00,25.42,25.49,25.41,25.41,8200.0,25.42,25.49,25.41,25.41,8200.0
2009-11-02 10:00:00,25.45,25.58,25.43,25.53,16800.0,25.45,25.58,25.43,25.53,16800.0
2009-11-02 10:05:00,25.57,25.61,25.53,25.55,9000.0,25.57,25.61,25.53,25.55,9000.0
2009-11-02 10:10:00,25.56,25.57,25.54,25.54,5800.0,25.56,25.57,25.54,25.54,5800.0
2009-11-02 10:15:00,25.53,25.61,25.53,25.6,11200.0,25.53,25.61,25.53,25.6,11200.0
2009-11-02 10:20:00,25.61,25.63,25.54,25.54,20000.0,25.61,25.63,25.54,25.54,20000.0
2009-11-02 10:25:00,25.53,25.58,25.52,25.58,11800.0,25.53,25.58,25.52,25.58,11800.0
2009-11-02 10:30:00,25.58,25.6,25.57,25.57,5800.0,25.58,25.6,25.57,25.57,5800.0
2009-11-02 10:35:00,25.57,25.63,25.56,25.62,10600.0,25.57,25.63,25.56,25.62,10600.0
2009-11-02 10:40:00,25.62,25.62,25.59,25.6,9000.0,25.62,25.62,25.59,25.6,9000.0
2009-11-02 10:45:00,25.58,25.58,25.55,25.55,2600.0,25.58,25.58,25.55,25.55,2600.0
2009-11-02 10:50:00,25.57,25.57,25.5,25.52,8600.0,25.57,25.57,25.5,25.52,8600.0
2009-11-02 10:55:00,25.54,25.56,25.5,25.5,3000.0,25.54,25.56,25.5,25.5,3000.0
2009-11-02 11:00:00,25.5,25.56,25.49,25.56,7200.0,25.5,25.56,25.49,25.56,7200.0
2009-11-02 11:05:00,25.57,25.58,25.53,25.55,5000.0,25.57,25.58,25.53,25.55,5000.0
2009-11-02 11:10:00,25.57,25.6,25.55,25.6,8200.0,25.57,25.6,25.55,25.6,8200.0
2009-11-02 11:15:00,25.6,25.63,25.54,25.54,7200.0,25.6,25.63,25.54,25.54,7200.0
2009-11-02 11:20:00,25.55,25.57,25.55,25.55,8600.0,25.55,25.57,25.55,25.55,8600.0
2009-11-02 11:25:00,25.55,25.56,25.52,25.53,6600.0,25.55,25.56,25.52,25.53,6600.0
2009-11-02 11:30:00,25.52,25.52,25.49,25.51,4400.0,25.52,25.52,25.49,25.51,4400.0
2009-11-02 11:35:00,25.52,25.54,25.5,25.54,3000.0,25.52,25.54,25.5,25.54,3000.0
2009-11-02 11:40:00,25.54,25.57,25.54,25.55,2000.0,25.54,25.57,25.54,25.55,2000.0
2009-11-02 11:45:00,25.56,25.56,25.52,25.52,1800.0,25.56,25.56,25.52,25.52,1800.0
2009-11-02 11:50:00,25.52,25.54,25.5,25.54,1800.0,25.52,25.54,25.5,25.54,1800.0
2009-11-02 11:55:00,25.56,25.6,25.55,25.57,4600.0,25.56,25.6,25.55,25.57,4600.0
2009-11-02 12:00:00,25.55,25.55,25.52,25.53,1200.0,25.55,25.55,25.52,25.53,1200.0
2009-11-02 12:05:00,25.55,25.55,25.53,25.53,2200.0,25.55,25.55,25.53,25.53,2200.0
2009-11-02 12:10:00,25.53,25.57,25.52,25.55,6000.0,25.53,25.57,25.52,25.55,6000.0
2009-11-02 12:15:00,25.55,25.55,25.5,25.52,4200.0,25.55,25.55,25.5,25.52,4200.0
2009-11-02 12:20:00,25.51,25.55,25.51,25.53,5600.0,25.51,25.55,25.51,25.53,5600.0
2009-11-02 12:25:00,25.52,25.53,25.51,25.52,5400.0,25.52,25.53,25.51,25.52,5400.0
2009-11-02 12:30:00,25.54,25.55,25.5,25.51,6200.0,25.54,25.55,25.5,25.51,6200.0
2009-11-02 12:35:00,25.51,25.53,25.48,25.52,16800.0,25.51,25.53,25.48,25.52,16800.0
2009-11-02 12:40:00,25.52,25.53,25.42,25.42,5200.0,25.52,25.53,25.42,25.42,5200.0
2009-11-02 12:45:00,25.39,25.41,25.36,25.36,12400.0,25.39,25.41,25.36,25.36,12400.0
2009-11-02 12:50:00,25.35,25.38,25.27,25.29,4600.0,25.35,25.38,25.27,25.29,4600.0
2009-11-02 12:55:00,25.31,25.32,25.25,25.27,12600.0,25.31,25.32,25.25,25.27,12600.0
2009-11-02 13:00:00,25.24,25.29,25.24,25.28,4800.0,25.24,25.29,25.24,25.28,4800.0
2009-11-02 13:05:00,25.27,25.28,25.23,25.24,8200.0,25.27,25.28,25.23,25.24,8200.0
2009-11-02 13:10:00,25.24,25.25,25.23,25.25,7000.0,25.24,25.25,25.23,25.25,7000.0
2009-11-02 13:15:00,25.23,25.29,25.2,25.29,6000.0,25.23,25.29,25.2,25.29,6000.0
2009-11-02 13:20:00,25.28,25.29,25.27,25.29,3000.0,25.28,25.29,25.27,25.29,3000.0
2009-11-02 13:25:00,25.29,25.3,25.28,25.28,1200.0,25.29,25.3,25.28,25.28,1200.0
2009-11-02 13:30:00,25.28,25.28,25.27,25.28,5800.0,25.28,25.28,25.27,25.28,5800.0
2009-11-02 13:35:00,25.3,25.3,25.24,25.26,7800.0,25.3,25.3,25.24,25.26,7800.0
2009-11-02 13:40:00,25.27,25.28,25.25,25.28,4400.0,25.27,25.28,25.25,25.28,4400.0
2009-11-02 13:45:00,25.28,25.28,25.18,25.23,9200.0,25.28,25.28,25.18,25.23,9200.0
2009-11-02 13:50:00,25.23,25.23,25.15,25.16,10400.0,25.23,25.23,25.15,25.16,10400.0
2009-11-02 13:55:00,25.18,25.18,25.16,25.17,3600.0,25.18,25.18,25.16,25.17,3600.0
2009-11-02 14:00:00,25.17,25.18,25.17,25.17,5600.0,25.17,25.18,25.17,25.17,5600.0
2009-11-02 14:05:00,25.17,25.18,25.13,25.13,4800.0,25.17,25.18,25.13,25.13,4800.0
2009-11-02 14:10:00,25.16,25.21,25.16,25.21,3200.0,25.16,25.21,25.16,25.21,3200.0
2009-11-02 14:15:00,25.21,25.21,25.2,25.2,4200.0,25.21,25.21,25.2,25.2,4200.0
2009-11-02 14:20:00,25.2,25.28,25.2,25.26,6000.0,25.2,25.28,25.2,25.26,6000.0
2009-11-02 14:25:00,25.27,25.32,25.27,25.32,1600.0,25.27,25.32,25.27,25.32,1600.0
2009-11-02 14:30:00,25.32,25.36,25.32,25.36,2600.0,25.32,25.36,25.32,25.36,2600.0
2009-11-02 14:35:00,25.35,25.35,25.33,25.34,3800.0,25.35,25.35,25.33,25.34,3800.0
2009-11-02 14:40:00,25.35,25.36,25.34,25.35,2000.0,25.35,25.36,25.34,25.35,2000.0
2009-11-02 14:45:00,25.36,25.39,25.36,25.36,6400.0,25.36,25.39,25.36,25.36,6400.0
2009-11-02 14:50:00,25.36,25.39,25.36,25.38,9800.0,25.36,25.39,25.36,25.38,9800.0
2009-11-02 14:55:00,25.37,25.38,25.34,25.34,2600.0,25.37,25.38,25.34,25.34,2600.0
2009-11-02 15:00:00,25.36,25.42,25.36,25.42,9600.0,25.36,25.42,25.36,25.42,9600.0
2009-11-02 15:05:00,25.41,25.41,25.34,25.34,8600.0,25.41,25.41,25.34,25.34,8600.0
2009-11-02 15:10:00,25.34,25.37,25.34,25.36,8800.0,25.34,25.37,25.34,25.36,8800.0
2009-11-02 15:15:00,25.36,25.36,25.33,25.34,4200.0,25.36,25.36,25.33,25.34,4200.0
2009-11-02 15:20:00,25.34,25.34,25.32,25.34,19000.0,25.34,25.34,25.32,25.34,19000.0
2009-11-02 15:25:00,25.32,25.32,25.28,25.28,13000.0,25.32,25.32,25.28,25.28,13000.0
2009-11-02 15:30:00,25.28,25.34,25.25,25.26,23600.0,25.28,25.34,25.25,25.26,23600.0
2009-11-02 15:35:00,25.32,25.36,25.29,25.35,14400.0,25.32,25.36,25.29,25.35,14400.0
2009-11-02 15:40:00,25.35,25.4,25.35,25.38,9800.0,25.35,25.4,25.35,25.38,9800.0
2009-11-02 15:45:00,25.4,25.41,25.36,25.36,12400.0,25.4,25.41,25.36,25.36,12400.0
2009-11-02 15:50:00,25.36,25.42,25.36,25.42,12400.0,25.36,25.42,25.36,25.42,12400.0
2009-11-02 15:55:00,25.42,25.45,25.39,25.45,24200.0,25.42,25.45,25.39,25.45,24200.0
2009-11-03 09:30:00,25.4,25.67,25.4,25.48,10800.0,25.4,25.67,25.4,25.48,10800.0
2009-11-03 09:35:00,25.44,25.49,25.39,25.39,4000.0,25.44,25.49,25.39,25.39,4000.0
2009-11-03 09:40:00,25.37,25.49,25.37,25.43,3200.0,25.37,25.49,25.37,25.43,3200.0
2009-11-03 09:45:00,25.46,25.46,25.33,25.35,2400.0,25.46,25.46,25.33,25.35,2400.0
2009-11-03 09:50:00,25.31,25.38,25.27,25.38,3800.0,25.31,25.38,25.27,25.38,3800.0
2009-11-03 09:55:00,25.38,25.39,25.32,25.34,1000.0,25.38,25.39,25.32,25.34,1000.0
2009-11-03 10:00:00,25.36,25.45,25.34,25.43,4600.0,25.36,25.45,25.34,25.43,4600.0
2009-11-03 10:05:00,25.44,25.47,25.43,25.45,6400.0,25.44,25.47,25.43,25.45,6400.0
2009-11-03 10:10:00,25.43,25.43,25.36,25.37,2400.0,25.43,25.43,25.36,25.37,2400.0
2009-11-03 10:15:00,25.34,25.36,25.3,25.34,7600.0,25.34,25.36,25.3,25.34,7600.0
2009-11-03 10:20:00,25.34,25.34,25.28,25.29,8600.0,25.34,25.34,25.28,25.29,8600.0
2009-11-03 10:25:00,25.27,25.33,25.27,25.29,4000.0,25.27,25.33,25.27,25.29,4000.0
2009-11-03 10:30:00,25.31,25.38,25.31,25.38,2200.0,25.31,25.38,25.31,25.38,2200.0
2009-11-03 10:35:00,25.41,25.42,25.33,25.36,5400.0,25.41,25.42,25.33,25.36,5400.0
2009-11-03 10:40:00,25.35,25.43,25.35,25.42,1400.0,25.35,25.43,25.35,25.42,1400.0
2009-11-03 10:45:00,25.41,25.41,25.4,25.41,1000.0,25.41,25.41,25.4,25.41,1000.0
2009-11-03 10:50:00,25.43,25.43,25.41,25.42,4200.0,25.43,25.43,25.41,25.42,4200.0
2009-11-03 10:55:00,25.42,25.45,25.42,25.45,3000.0,25.42,25.45,25.42,25.45,3000.0
2009-11-03 11:00:00,25.45,25.45,25.4,25.4,9200.0,25.45,25.45,25.4,25.4,9200.0
2009-11-03 11:05:00,25.4,25.4,25.31,25.33,6800.0,25.4,25.4,25.31,25.33,6800.0
2009-11-03 11:10:00,25.34,25.34,25.33,25.33,4400.0,25.34,25.34,25.33,25.33,4400.0
2009-11-03 11:15:00,25.33,25.34,25.33,25.33,1200.0,25.33,25.34,25.33,25.33,1200.0
2009-11-03 11:20:00,25.33,25.33,25.32,25.32,2400.0,25.33,25.33,25.32,25.32,2400.0
2009-11-03 11:25:00,25.33,25.33,25.25,25.27,4000.0,25.33,25.33,25.25,25.27,4000.0
2009-11-03 11:30:00,25.32,25.34,25.24,25.3,6200.0,25.32,25.34,25.24,25.3,6200.0
2009-11-03 11:35:00,25.29,25.33,25.29,25.33,2400.0,25.29,25.33,25.29,25.33,2400.0
2009-11-03 11:40:00,25.33,25.35,25.3,25.3,3000.0,25.33,25.35,25.3,25.3,3000.0
2009-11-03 11:45:00,25.3,25.33,25.3,25.33,800.0,25.3,25.33,25.3,25.33,800.0
2009-11-03 11:50:00,25.34,25.34,25.32,25.33,3000.0,25.34,25.34,25.32,25.33,3000.0
2009-11-03 11:55:00,25.34,25.35,25.32,25.32,2400.0,25.34,25.35,25.32,25.32,2400.0
2009-11-03 12:00:00,25.32,25.36,25.32,25.35,5200.0,25.32,25.36,25.32,25.35,5200.0
2009-11-03 12:05:00,25.35,25.37,25.31,25.31,7600.0,25.35,25.37,25.31,25.31,7600.0
2009-11-03 12:10:00,25.31,25.33,25.31,25.33,1200.0,25.31,25.33,25.31,25.33,1200.0
2009-11-03 12:15:00,25.33,25.35,25.27,25.3,5800.0,25.33,25.35,25.27,25.3,5800.0
2009-11-03 12:20:00,25.29,25.3,25.28,25.28,3400.0,25.29,25.3,25.28,25.28,3400.0
2009-11-03 12:25:00,25.3,25.31,25.28,25.31,1800.0,25.3,25.31,25.28,25.31,1800.0
2009-11-03 12:30:00,25.31,25.34,25.31,25.32,3400.0,25.31,25.34,25.31,25.32,3400.0
2009-11-03 12:35:00,25.32,25.36,25.3,25.31,17800.0,25.32,25.36,25.3,25.31,17800.0
2009-11-03 12:40:00,25.3,25.32,25.3,25.32,400.0,25.3,25.32,25.3,25.32,400.0
2009-11-03 12:45:00,25.32,25.32,25.31,25.31,1400.0,25.32,25.32,25.31,25.31,1400.0
2009-11-03 12:50:00,25.3,25.31,25.3,25.31,400.0,25.3,25.31,25.3,25.31,400.0
2009-11-03 12:55:00,25.33,25.34,25.33,25.34,400.0,25.33,25.34,25.33,25.34,400.0
2009-11-03 13:00:00,25.35,25.36,25.28,25.33,8600.0,25.35,25.36,25.28,25.33,8600.0
2009-11-03 13:05:00,25.34,25.38,25.34,25.35,2200.0,25.34,25.38,25.34,25.35,2200.0
2009-11-03 13:10:00,25.35,25.35,25.32,25.34,1000.0,25.35,25.35,25.32,25.34,1000.0
2009-11-03 13:15:00,25.34,25.34,25.34,25.34,600.0,25.34,25.34,25.34,25.34,600.0
2009-11-03 13:20:00,25.34,25.34,25.28,25.33,2400.0,25.34,25.34,25.28,25.33,2400.0
2009-11-03 13:25:00,25.32,25.32,25.29,25.29,1600.0,25.32,25.32,25.29,25.29,1600.0
2009-11-03 13:30:00,25.29,25.33,25.29,25.3,2600.0,25.29,25.33,25.29,25.3,2600.0
2009-11-03 13:35:00,25.3,25.3,25.25,25.28,6600.0,25.3,25.3,25.25,25.28,6600.0
2009-11-03 13:40:00,25.29,25.31,25.29,25.31,1200.0,25.29,25.31,25.29,25.31,1200.0
2009-11-03 13:45:00,25.31,25.34,25.27,25.34,28000.0,25.31,25.34,25.27,25.34,28000.0
2009-11-03 13:50:00,25.34,25.34,25.34,25.34,0.0,25.34,25.34,25.34,25.34,0.0
2009-11-03 13:55:00,25.36,25.36,25.34,25.34,4800.0,25.36,25.36,25.34,25.34,4800.0
2009-11-03 14:00:00,25.35,25.4,25.35,25.38,4800.0,25.35,25.4,25.35,25.38,4800.0
2009-11-03 14:05:00,25.38,25.41,25.37,25.4,4800.0,25.38,25.41,25.37,25.4,4800.0
2009-11-03 14:10:00,25.41,25.43,25.38,25.43,4200.0,25.41,25.43,25.38,25.43,4200.0
2009-11-03 14:15:00,25.43,25.43,25.42,25.42,3400.0,25.43,25.43,25.42,25.42,3400.0
2009-11-03 14:20:00,25.43,25.43,25.38,25.4,5400.0,25.43,25.43,25.38,25.4,5400.0
2009-11-03 14:25:00,25.4,25.43,25.38,25.38,8000.0,25.4,25.43,25.38,25.38,8000.0
2009-11-03 14:30:00,25.41,25.43,25.38,25.38,4000.0,25.41,25.43,25.38,25.38,4000.0
2009-11-03 14:35:00,25.39,25.39,25.39,25.39,200.0,25.39,25.39,25.39,25.39,200.0
2009-11-03 14:40:00,25.41,25.43,25.38,25.38,15800.0,25.41,25.43,25.38,25.38,15800.0
2009-11-03 14:45:00,25.38,25.41,25.35,25.36,15000.0,25.38,25.41,25.35,25.36,15000.0
2009-11-03 14:50:00,25.36,25.36,25.34,25.35,2400.0,25.36,25.36,25.34,25.35,2400.0
2009-11-03 14:55:00,25.33,25.35,25.29,25.34,2800.0,25.33,25.35,25.29,25.34,2800.0
2009-11-03 15:00:00,25.33,25.34,25.31,25.31,4600.0,25.33,25.34,25.31,25.31,4600.0
2009-11-03 15:05:00,25.34,25.35,25.29,25.3,12600.0,25.34,25.35,25.29,25.3,12600.0
2009-11-03 15:10:00,25.3,25.33,25.29,25.29,7800.0,25.3,25.33,25.29,25.29,7800.0
2009-11-03 15:15:00,25.3,25.3,25.28,25.3,2800.0,25.3,25.3,25.28,25.3,2800.0
2009-11-03 15:20:00,25.31,25.34,25.3,25.34,13200.0,25.31,25.34,25.3,25.34,13200.0
2009-11-03 15:25:00,25.34,25.36,25.34,25.36,8800.0,25.34,25.36,25.34,25.36,8800.0
2009-11-03 15:30:00,25.36,25.45,25.36,25.44,23600.0,25.36,25.45,25.36,25.44,23600.0
2009-11-03 15:35:00,25.44,25.45,25.4,25.45,25200.0,25.44,25.45,25.4,25.45,25200.0
2009-11-03 15:40:00,25.45,25.45,25.4,25.43,14200.0,25.45,25.45,25.4,25.43,14200.0
2009-11-03 15:45:00,25.44,25.44,25.42,25.43,19800.0,25.44,25.44,25.42,25.43,19800.0
2009-11-03 15:50:00,25.42,25.5,25.42,25.49,30600.0,25.42,25.5,25.42,25.49,30600.0
2009-11-03 15:55:00,25.49,25.51,25.4,25.47,51400.0,25.49,25.51,25.4,25.47,51400.0
2009-11-04 09:30:00,25.63,25.72,25.5,25.72,6800.0,25.63,25.72,25.5,25.72,6800.0
2009-11-04 09:35:00,25.67,25.75,25.6,25.75,2000.0,25.67,25.75,25.6,25.75,2000.0
2009-11-04 09:40:00,25.74,25.74,25.7,25.7,1600.0,25.74,25.74,25.7,25.7,1600.0
2009-11-04 09:45:00,25.69,25.69,25.66,25.66,3400.0,25.69,25.69,25.66,25.66,3400.0
2009-11-04 09:50:00,25.63,25.65,25.6,25.6,1600.0,25.63,25.65,25.6,25.6,1600.0
2009-11-04 09:55:00,25.58,25.61,25.58,25.6,2400.0,25.58,25.61,25.58,25.6,2400.0
2009-11-04 10:00:00,25.58,25.61,25.58,25.6,2400.0,25.58,25.61,25.58,25.6,2400.0
2009-11-04 10:05:00,25.73,25.75,25.68,25.68,3000.0,25.73,25.75,25.68,25.68,3000.0
2009-11-04 10:10:00,25.74,25.75,25.74,25.75,4800.0,25.74,25.75,25.74,25.75,4800.0
2009-11-04 10:15:00,25.75,25.82,25.75,25.81,3600.0,25.75,25.82,25.75,25.81,3600.0
2009-11-04 10:20:00,25.83,25.83,25.76,25.76,4200.0,25.83,25.83,25.76,25.76,4200.0
2009-11-04 10:25:00,25.76,25.76,25.73,25.75,1400.0,25.76,25.76,25.73,25.75,1400.0
2009-11-04 10:30:00,25.75,25.75,25.74,25.75,3000.0,25.75,25.75,25.74,25.75,3000.0
2009-11-04 10:35:00,25.75,25.75,25.75,25.75,2200.0,25.75,25.75,25.75,25.75,2200.0
2009-11-04 10:40:00,25.75,25.76,25.75,25.76,2000.0,25.75,25.76,25.75,25.76,2000.0
2009-11-04 10:45:00,25.76,25.76,25.67,25.67,5400.0,25.76,25.76,25.67,25.67,5400.0
2009-11-04 10:50:00,25.7,25.7,25.7,25.7,800.0,25.7,25.7,25.7,25.7,800.0
2009-11-04 10:55:00,25.7,25.75,25.7,25.72,10800.0,25.7,25.75,25.7,25.72,10800.0
2009-11-04 11:00:00,25.74,25.74,25.73,25.73,3000.0,25.74,25.74,25.73,25.73,3000.0
2009-11-04 11:05:00,25.73,25.73,25.7,25.7,600.0,25.73,25.73,25.7,25.7,600.0
2009-11-04 11:10:00,25.73,25.75,25.73,25.75,2400.0,25.73,25.75,25.73,25.75,2400.0
2009-11-04 11:15:00,25.76,25.8,25.76,25.8,2800.0,25.76,25.8,25.76,25.8,2800.0
2009-11-04 11:20:00,25.8,25.83,25.79,25.83,2800.0,25.8,25.83,25.79,25.83,2800.0
2009-11-04 11:25:00,25.8,25.83,25.8,25.81,2600.0,25.8,25.83,25.8,25.81,2600.0
2009-11-04 11:30:00,25.75,25.76,25.75,25.76,2000.0,25.75,25.76,25.75,25.76,2000.0
2009-11-04 11:35:00,25.77,25.77,25.71,25.71,6600.0,25.77,25.77,25.71,25.71,6600.0
2009-11-04 11:40:00,25.72,25.72,25.61,25.64,15000.0,25.72,25.72,25.61,25.64,15000.0
2009-11-04 11:45:00,25.66,25.66,25.59,25.6,5800.0,25.66,25.66,25.59,25.6,5800.0
2009-11-04 11:50:00,25.6,25.61,25.59,25.61,4400.0,25.6,25.61,25.59,25.61,4400.0
2009-11-04 11:55:00,25.6,25.61,25.6,25.61,2200.0,25.6,25.61,25.6,25.61,2200.0
2009-11-04 12:00:00,25.62,25.62,25.54,25.57,5600.0,25.62,25.62,25.54,25.57,5600.0
2009-11-04 12:05:00,25.6,25.61,25.6,25.61,1400.0,25.6,25.61,25.6,25.61,1400.0
2009-11-04 12:10:00,25.6,25.6,25.58,25.6,2600.0,25.6,25.6,25.58,25.6,2600.0
2009-11-04 12:15:00,25.59,25.59,25.54,25.55,1800.0,25.59,25.59,25.54,25.55,1800.0
2009-11-04 12:20:00,25.56,25.57,25.56,25.56,3600.0,25.56,25.57,25.56,25.56,3600.0
2009-11-04 12:25:00,25.54,25.58,25.54,25.57,2000.0,25.54,25.58,25.54,25.57,2000.0
2009-11-04 12:30:00,25.56,25.57,25.55,25.55,4800.0,25.56,25.57,25.55,25.55,4800.0
2009-11-04 12:35:00,25.55,25.55,25.55,25.55,0.0,25.55,25.55,25.55,25.55,0.0
2009-11-04 12:40:00,25.57,25.57,25.57,25.57,1000.0,25.57,25.57,25.57,25.57,1000.0
2009-11-04 12:45:00,25.59,25.6,25.54,25.58,7800.0,25.59,25.6,25.54,25.58,7800.0
2009-11-04 12:50:00,25.57,25.57,25.56,25.56,600.0,25.57,25.57,25.56,25.56,600.0
2009-11-04 12:55:00,25.58,25.58,25.56,25.56,2000.0,25.58,25.58,25.56,25.56,2000.0
2009-11-04 13:00:00,25.57,25.6,25.57,25.6,1600.0,25.57,25.6,25.57,25.6,1600.0
2009-11-04 13:05:00,25.59,25.59,25.59,25.59,400.0,25.59,25.59,25.59,25.59,400.0
2009-11-04 13:10:00,25.6,25.61,25.6,25.6,4400.0,25.6,25.61,25.6,25.6,4400.0
2009-11-04 13:15:00,25.6,25.6,25.6,25.6,0.0,25.6,25.6,25.6,25.6,0.0
2009-11-04 13:20:00,25.61,25.61,25.6,25.6,1600.0,25.61,25.61,25.6,25.6,1600.0
2009-11-04 13:25:00,25.6,25.6,25.59,25.59,2000.0,25.6,25.6,25.59,25.59,2000.0
2009-11-04 13:30:00,25.59,25.61,25.59,25.61,2600.0,25.59,25.61,25.59,25.61,2600.0
2009-11-04 13:35:00,25.61,25.61,25.6,25.6,1000.0,25.61,25.61,25.6,25.6,1000.0
2009-11-04 13:40:00,25.6,25.6,25.56,25.57,2600.0,25.6,25.6,25.56,25.57,2600.0
2009-11-04 13:45:00,25.58,25.59,25.56,25.56,3600.0,25.58,25.59,25.56,25.56,3600.0
2009-11-04 13:50:00,25.56,25.58,25.56,25.56,1200.0,25.56,25.58,25.56,25.56,1200.0
2009-11-04 13:55:00,25.56,25.56,25.55,25.55,1400.0,25.56,25.56,25.55,25.55,1400.0
2009-11-04 14:00:00,25.55,25.57,25.55,25.55,1200.0,25.55,25.57,25.55,25.55,1200.0
2009-11-04 14:05:00,25.55,25.55,25.54,25.55,3800.0,25.55,25.55,25.54,25.55,3800.0
2009-11-04 14:10:00,25.57,25.57,25.55,25.55,600.0,25.57,25.57,25.55,25.55,600.0
2009-11-04 14:15:00,25.57,25.63,25.51,25.51,13000.0,25.57,25.63,25.51,25.51,13000.0
2009-11-04 14:20:00,25.45,25.53,25.43,25.5,8800.0,25.45,25.53,25.43,25.5,8800.0
2009-11-04 14:25:00,25.5,25.5,25.32,25.33,12000.0,25.5,25.5,25.32,25.33,12000.0
2009-11-04 14:30:00,25.34,25.48,25.34,25.48,9400.0,25.34,25.48,25.34,25.48,9400.0
2009-11-04 14:35:00,25.48,25.48,25.46,25.47,5200.0,25.48,25.48,25.46,25.47,5200.0
2009-11-04 14:40:00,25.49,25.54,25.48,25.5,4800.0,25.49,25.54,25.48,25.5,4800.0
2009-11-04 14:45:00,25.5,25.5,25.47,25.47,1800.0,25.5,25.5,25.47,25.47,1800.0
2009-11-04 14:50:00,25.51,25.53,25.49,25.52,2000.0,25.51,25.53,25.49,25.52,2000.0
2009-11-04 14:55:00,25.52,25.52,25.48,25.49,2200.0,25.52,25.52,25.48,25.49,2200.0
2009-11-04 15:00:00,25.51,25.53,25.51,25.52,4000.0,25.51,25.53,25.51,25.52,4000.0
2009-11-04 15:05:00,25.52,25.56,25.52,25.53,6000.0,25.52,25.56,25.52,25.53,6000.0
2009-11-04 15:10:00,25.55,25.58,25.54,25.56,6600.0,25.55,25.58,25.54,25.56,6600.0
2009-11-04 15:15:00,25.58,25.58,25.52,25.53,4600.0,25.58,25.58,25.52,25.53,4600.0
2009-11-04 15:20:00,25.54,25.59,25.54,25.59,5800.0,25.54,25.59,25.54,25.59,5800.0
2009-11-04 15:25:00,25.59,25.61,25.56,25.58,6000.0,25.59,25.61,25.56,25.58,6000.0
2009-11-04 15:30:00,25.54,25.54,25.48,25.5,4000.0,25.54,25.54,25.48,25.5,4000.0
2009-11-04 15:35:00,25.5,25.53,25.44,25.45,2600.0,25.5,25.53,25.44,25.45,2600.0
2009-11-04 15:40:00,25.47,25.53,25.45,25.48,6200.0,25.47,25.53,25.45,25.48,6200.0
2009-11-04 15:45:00,25.47,25.47,25.41,25.45,4000.0,25.47,25.47,25.41,25.45,4000.0
2009-11-04 15:50:00,25.41,25.41,25.3,25.38,21800.0,25.41,25.41,25.3,25.38,21800.0
2009-11-04 15:55:00,25.38,25.39,25.32,25.32,20400.0,25.38,25.39,25.32,25.32,20400.0
2009-11-05 09:30:00,25.61,25.7,25.48,25.54,6800.0,25.61,25.7,25.48,25.54,6800.0
2009-11-05 09:35:00,25.54,25.54,25.49,25.52,5600.0,25.54,25.54,25.49,25.52,5600.0
2009-11-05 09:40:00,25.53,25.58,25.5,25.56,7400.0,25.53,25.58,25.5,25.56,7400.0
2009-11-05 09:45:00,25.56,25.59,25.55,25.59,2200.0,25.56,25.59,25.55,25.59,2200.0
2009-11-05 09:50:00,25.67,25.67,25.63,25.65,3000.0,25.67,25.67,25.63,25.65,3000.0
2009-11-05 09:55:00,25.66,25.68,25.66,25.67,1400.0,25.66,25.68,25.66,25.67,1400.0
2009-11-05 10:00:00,25.63,25.69,25.63,25.67,2400.0,25.63,25.69,25.63,25.67,2400.0
2009-11-05 10:05:00,25.64,25.65,25.61,25.61,1600.0,25.64,25.65,25.61,25.61,1600.0
2009-11-05 10:10:00,25.63,25.67,25.63,25.64,1800.0,25.63,25.67,25.63,25.64,1800.0
2009-11-05 10:15:00,25.65,25.65,25.63,25.65,5000.0,25.65,25.65,25.63,25.65,5000.0
2009-11-05 10:20:00,25.66,25.72,25.66,25.72,2200.0,25.66,25.72,25.66,25.72,2200.0
2009-11-05 10:25:00,25.71,25.73,25.71,25.72,3000.0,25.71,25.73,25.71,25.72,3000.0
2009-11-05 10:30:00,25.72,25.72,25.72,25.72,0.0,25.72,25.72,25.72,25.72,0.0
2009-11-05 10:35:00,25.7,25.72,25.68,25.69,23800.0,25.7,25.72,25.68,25.69,23800.0
2009-11-05 10:40:00,25.68,25.7,25.68,25.7,4000.0,25.68,25.7,25.68,25.7,4000.0
2009-11-05 10:45:00,25.69,25.7,25.69,25.7,600.0,25.69,25.7,25.69,25.7,600.0
2009-11-05 10:50:00,25.7,25.75,25.7,25.75,5200.0,25.7,25.75,25.7,25.75,5200.0
2009-11-05 10:55:00,25.75,25.75,25.75,25.75,2600.0,25.75,25.75,25.75,25.75,2600.0
2009-11-05 11:00:00,25.78,25.81,25.78,25.79,3400.0,25.78,25.81,25.78,25.79,3400.0
2009-11-05 11:05:00,25.79,25.79,25.79,25.79,0.0,25.79,25.79,25.79,25.79,0.0
2009-11-05 11:10:00,25.79,25.79,25.75,25.78,2400.0,25.79,25.79,25.75,25.78,2400.0
2009-11-05 11:15:00,25.8,25.8,25.52,25.63,43200.0,25.8,25.8,25.52,25.63,43200.0
2009-11-05 11:20:00,25.65,25.68,25.65,25.68,1000.0,25.65,25.68,25.65,25.68,1000.0
2009-11-05 11:25:00,25.7,25.7,25.7,25.7,800.0,25.7,25.7,25.7,25.7,800.0
2009-11-05 11:30:00,25.7,25.7,25.67,25.67,2800.0,25.7,25.7,25.67,25.67,2800.0
2009-11-05 11:35:00,25.65,25.67,25.65,25.67,2000.0,25.65,25.67,25.65,25.67,2000.0
2009-11-05 11:40:00,25.67,25.67,25.63,25.63,6400.0,25.67,25.67,25.63,25.63,6400.0
2009-11-05 11:45:00,25.63,25.63,25.57,25.57,4200.0,25.63,25.63,25.57,25.57,4200.0
2009-11-05 11:50:00,25.6,25.6,25.56,25.56,3600.0,25.6,25.6,25.56,25.56,3600.0
2009-11-05 11:55:00,25.56,25.59,25.56,25.57,2400.0,25.56,25.59,25.56,25.57,2400.0
2009-11-05 12:00:00,25.57,25.58,25.52,25.54,5600.0,25.57,25.58,25.52,25.54,5600.0
2009-11-05 12:05:00,25.57,25.58,25.55,25.58,1400.0,25.57,25.58,25.55,25.58,1400.0
2009-11-05 12:10:00,25.61,25.61,25.61,25.61,200.0,25.61,25.61,25.61,25.61,200.0
2009-11-05 12:15:00,25.61,25.61,25.61,25.61,2000.0,25.61,25.61,25.61,25.61,2000.0
2009-11-05 12:20:00,25.61,25.62,25.61,25.62,600.0,25.61,25.62,25.61,25.62,600.0
2009-11-05 12:25:00,25.63,25.63,25.6,25.61,6200.0,25.63,25.63,25.6,25.61,6200.0
2009-11-05 12:30:00,25.61,25.63,25.61,25.62,10000.0,25.61,25.63,25.61,25.62,10000.0
2009-11-05 12:35:00,25.63,25.63,25.63,25.63,200.0,25.63,25.63,25.63,25.63,200.0
2009-11-05 12:40:00,25.63,25.63,25.62,25.63,2000.0,25.63,25.63,25.62,25.63,2000.0
2009-11-05 12:45:00,25.63,25.63,25.62,25.62,7200.0,25.63,25.63,25.62,25.62,7200.0
2009-11-05 12:50:00,25.63,25.63,25.63,25.63,1200.0,25.63,25.63,25.63,25.63,1200.0
2009-11-05 12:55:00,25.63,25.63,25.62,25.63,2400.0,25.63,25.63,25.62,25.63,2400.0
2009-11-05 13:00:00,25.63,25.63,25.61,25.61,3000.0,25.63,25.63,25.61,25.61,3000.0
2009-11-05 13:05:00,25.61,25.61,25.61,25.61,200.0,25.61,25.61,25.61,25.61,200.0
2009-11-05 13:10:00,25.61,25.63,25.61,25.62,4400.0,25.61,25.63,25.61,25.62,4400.0
2009-11-05 13:15:00,25.62,25.62,25.61,25.61,2600.0,25.62,25.62,25.61,25.61,2600.0
2009-11-05 13:20:00,25.6,25.61,25.6,25.61,600.0,25.6,25.61,25.6,25.61,600.0
2009-11-05 13:25:00,25.62,25.63,25.62,25.63,2800.0,25.62,25.63,25.62,25.63,2800.0
2009-11-05 13:30:00,25.63,25.63,25.62,25.62,3600.0,25.63,25.63,25.62,25.62,3600.0
2009-11-05 13:35:00,25.62,25.63,25.62,25.63,4600.0,25.62,25.63,25.62,25.63,4600.0
2009-11-05 13:40:00,25.63,25.63,25.62,25.62,3000.0,25.63,25.63,25.62,25.62,3000.0
2009-11-05 13:45:00,25.63,25.63,25.61,25.61,11400.0,25.63,25.63,25.61,25.61,11400.0
2009-11-05 13:50:00,25.61,25.62,25.59,25.59,7200.0,25.61,25.62,25.59,25.59,7200.0
2009-11-05 13:55:00,25.58,25.6,25.55,25.57,4600.0,25.58,25.6,25.55,25.57,4600.0
2009-11-05 14:00:00,25.55,25.59,25.55,25.57,2800.0,25.55,25.59,25.55,25.57,2800.0
2009-11-05 14:05:00,25.57,25.57,25.53,25.54,5400.0,25.57,25.57,25.53,25.54,5400.0
2009-11-05 14:10:00,25.55,25.57,25.54,25.57,1400.0,25.55,25.57,25.54,25.57,1400.0
2009-11-05 14:15:00,25.57,25.58,25.57,25.58,1600.0,25.57,25.58,25.57,25.58,1600.0
2009-11-05 14:20:00,25.59,25.63,25.59,25.6,5200.0,25.59,25.63,25.59,25.6,5200.0
2009-11-05 14:25:00,25.6,25.63,25.6,25.61,7000.0,25.6,25.63,25.6,25.61,7000.0
2009-11-05 14:30:00,25.62,25.63,25.62,25.62,2000.0,25.62,25.63,25.62,25.62,2000.0
2009-11-05 14:35:00,25.61,25.63,25.61,25.63,4000.0,25.61,25.63,25.61,25.63,4000.0
2009-11-05 14:40:00,25.62,25.63,25.62,25.63,6400.0,25.62,25.63,25.62,25.63,6400.0
2009-11-05 14:45:00,25.63,25.63,25.62,25.62,7000.0,25.63,25.63,25.62,25.62,7000.0
2009-11-05 14:50:00,25.63,25.63,25.61,25.61,2800.0,25.63,25.63,25.61,25.61,2800.0
2009-11-05 14:55:00,25.6,25.6,25.59,25.59,600.0,25.6,25.6,25.59,25.59,600.0
2009-11-05 15:00:00,25.62,25.64,25.62,25.64,3800.0,25.62,25.64,25.62,25.64,3800.0
2009-11-05 15:05:00,25.64,25.64,25.62,25.62,2400.0,25.64,25.64,25.62,25.62,2400.0
2009-11-05 15:10:00,25.61,25.63,25.61,25.63,1400.0,25.61,25.63,25.61,25.63,1400.0
2009-11-05 15:15:00,25.63,25.7,25.63,25.68,5600.0,25.63,25.7,25.63,25.68,5600.0
2009-11-05 15:20:00,25.67,25.68,25.67,25.68,3400.0,25.67,25.68,25.67,25.68,3400.0
2009-11-05 15:25:00,25.68,25.7,25.68,25.69,3400.0,25.68,25.7,25.68,25.69,3400.0
2009-11-05 15:30:00,25.68,25.71,25.68,25.71,4200.0,25.68,25.71,25.68,25.71,4200.0
2009-11-05 15:35:00,25.71,25.71,25.66,25.71,10000.0,25.71,25.71,25.66,25.71,10000.0
2009-11-05 15:40:00,25.71,25.72,25.71,25.71,5000.0,25.71,25.72,25.71,25.71,5000.0
2009-11-05 15:45:00,25.71,25.74,25.7,25.74,5400.0,25.71,25.74,25.7,25.74,5400.0
2009-11-05 15:50:00,25.73,25.81,25.73,25.77,22400.0,25.73,25.81,25.73,25.77,22400.0
2009-11-05 15:55:00,25.77,25.81,25.77,25.81,29200.0,25.77,25.81,25.77,25.81,29200.0
2009-11-06 09:30:00,25.72,25.8,25.46,25.46,2000.0,25.72,25.8,25.46,25.46,2000.0
2009-11-06 09:35:00,25.47,25.7,25.47,25.63,2600.0,25.47,25.7,25.47,25.63,2600.0
2009-11-06 09:40:00,25.64,25.72,25.64,25.72,1400.0,25.64,25.72,25.64,25.72,1400.0
2009-11-06 09:45:00,25.75,25.81,25.73,25.79,3400.0,25.75,25.81,25.73,25.79,3400.0
2009-11-06 09:50:00,25.81,25.9,25.81,25.9,3400.0,25.81,25.9,25.81,25.9,3400.0
2009-11-06 09:55:00,25.9,25.98,25.9,25.96,2800.0,25.9,25.98,25.9,25.96,2800.0
2009-11-06 10:00:00,25.96,26.0,25.93,25.93,3200.0,25.96,26.0,25.93,25.93,3200.0
2009-11-06 10:05:00,25.91,25.91,25.84,25.88,4400.0,25.91,25.91,25.84,25.88,4400.0
2009-11-06 10:10:00,25.91,25.93,25.91,25.93,4200.0,25.91,25.93,25.91,25.93,4200.0
2009-11-06 10:15:00,25.9,25.93,25.86,25.86,3200.0,25.9,25.93,25.86,25.86,3200.0
2009-11-06 10:20:00,25.88,25.88,25.83,25.84,1800.0,25.88,25.88,25.83,25.84,1800.0
2009-11-06 10:25:00,25.84,25.88,25.84,25.84,3800.0,25.84,25.88,25.84,25.84,3800.0
2009-11-06 10:30:00,25.8,25.8,25.79,25.79,800.0,25.8,25.8,25.79,25.79,800.0
2009-11-06 10:35:00,25.79,25.79,25.79,25.79,0.0,25.79,25.79,25.79,25.79,0.0
2009-11-06 10:40:00,25.79,25.79,25.69,25.69,3400.0,25.79,25.79,25.69,25.69,3400.0
2009-11-06 10:45:00,25.65,25.66,25.64,25.64,2400.0,25.65,25.66,25.64,25.64,2400.0
2009-11-06 10:50:00,25.64,25.64,25.63,25.63,1200.0,25.64,25.64,25.63,25.63,1200.0
2009-11-06 10:55:00,25.65,25.74,25.65,25.74,1000.0,25.65,25.74,25.65,25.74,1000.0
2009-11-06 11:00:00,25.74,25.74,25.68,25.68,2200.0,25.74,25.74,25.68,25.68,2200.0
2009-11-06 11:05:00,25.72,25.72,25.72,25.72,200.0,25.72,25.72,25.72,25.72,200.0
2009-11-06 11:10:00,25.81,25.81,25.76,25.76,3600.0,25.81,25.81,25.76,25.76,3600.0
2009-11-06 11:15:00,25.76,25.76,25.76,25.76,0.0,25.76,25.76,25.76,25.76,0.0
2009-11-06 11:20:00,25.75,25.75,25.73,25.73,1400.0,25.75,25.75,25.73,25.73,1400.0
2009-11-06 11:25:00,25.69,25.69,25.69,25.69,200.0,25.69,25.69,25.69,25.69,200.0
2009-11-06 11:30:00,25.72,25.74,25.72,25.73,4800.0,25.72,25.74,25.72,25.73,4800.0
2009-11-06 11:35:00,25.73,25.74,25.71,25.71,2400.0,25.73,25.74,25.71,25.71,2400.0
2009-11-06 11:40:00,25.73,25.73,25.73,25.73,200.0,25.73,25.73,25.73,25.73,200.0
2009-11-06 11:45:00,25.73,25.73,25.73,25.73,0.0,25.73,25.73,25.73,25.73,0.0
2009-11-06 11:50:00,25.79,25.84,25.79,25.84,2600.0,25.79,25.84,25.79,25.84,2600.0
2009-11-06 11:55:00,25.84,25.85,25.84,25.84,1200.0,25.84,25.85,25.84,25.84,1200.0
2009-11-06 12:00:00,25.85,25.85,25.84,25.84,1400.0,25.85,25.85,25.84,25.84,1400.0
2009-11-06 12:05:00,25.85,25.85,25.85,25.85,200.0,25.85,25.85,25.85,25.85,200.0
2009-11-06 12:10:00,25.88,25.89,25.88,25.89,2800.0,25.88,25.89,25.88,25.89,2800.0
2009-11-06 12:15:00,25.89,25.89,25.81,25.82,2600.0,25.89,25.89,25.81,25.82,2600.0
2009-11-06 12:20:00,25.85,25.86,25.76,25.86,17400.0,25.85,25.86,25.76,25.86,17400.0
2009-11-06 12:25:00,25.85,25.88,25.85,25.88,1200.0,25.85,25.88,25.85,25.88,1200.0
2009-11-06 12:30:00,25.86,25.86,25.86,25.86,600.0,25.86,25.86,25.86,25.86,600.0
2009-11-06 12:35:00,25.85,25.88,25.85,25.86,1800.0,25.85,25.88,25.85,25.86,1800.0
2009-11-06 12:40:00,25.89,25.89,25.86,25.86,2400.0,25.89,25.89,25.86,25.86,2400.0
2009-11-06 12:45:00,25.86,25.86,25.81,25.81,1800.0,25.86,25.86,25.81,25.81,1800.0
2009-11-06 12:50:00,25.82,25.87,25.81,25.83,2400.0,25.82,25.87,25.81,25.83,2400.0
2009-11-06 12:55:00,25.85,25.85,25.85,25.85,200.0,25.85,25.85,25.85,25.85,200.0
2009-11-06 13:00:00,25.83,25.85,25.83,25.83,3000.0,25.83,25.85,25.83,25.83,3000.0
2009-11-06 13:05:00,25.82,25.83,25.82,25.83,2200.0,25.82,25.83,25.82,25.83,2200.0
2009-11-06 13:10:00,25.83,25.83,25.83,25.83,200.0,25.83,25.83,25.83,25.83,200.0
2009-11-06 13:15:00,25.85,25.86,25.85,25.86,1200.0,25.85,25.86,25.85,25.86,1200.0
2009-11-06 13:20:00,25.86,25.86,25.86,25.86,0.0,25.86,25.86,25.86,25.86,0.0
2009-11-06 13:25:00,25.86,25.86,25.86,25.86,200.0,25.86,25.86,25.86,25.86,200.0
2009-11-06 13:30:00,25.9,25.9,25.87,25.87,1200.0,25.9,25.9,25.87,25.87,1200.0
2009-11-06 13:35:00,25.9,25.92,25.9,25.9,2200.0,25.9,25.92,25.9,25.9,2200.0
2009-11-06 13:40:00,25.9,25.9,25.9,25.9,0.0,25.9,25.9,25.9,25.9,0.0
2009-11-06 13:45:00,25.9,25.9,25.89,25.89,1000.0,25.9,25.9,25.89,25.89,1000.0
2009-11-06 13:50:00,25.88,25.91,25.88,25.9,2600.0,25.88,25.91,25.88,25.9,2600.0
2009-11-06 13:55:00,25.9,25.9,25.84,25.85,2000.0,25.9,25.9,25.84,25.85,2000.0
2009-11-06 14:00:00,25.83,25.83,25.83,25.83,400.0,25.83,25.83,25.83,25.83,400.0
2009-11-06 14:05:00,25.83,25.83,25.81,25.83,3800.0,25.83,25.83,25.81,25.83,3800.0
2009-11-06 14:10:00,25.83,25.83,25.82,25.83,2000.0,25.83,25.83,25.82,25.83,2000.0
2009-11-06 14:15:00,25.82,25.83,25.82,25.83,400.0,25.82,25.83,25.82,25.83,400.0
2009-11-06 14:20:00,25.83,25.83,25.83,25.83,600.0,25.83,25.83,25.83,25.83,600.0
2009-11-06 14:25:00,25.81,25.83,25.81,25.83,5600.0,25.81,25.83,25.81,25.83,5600.0
2009-11-06 14:30:00,25.85,25.85,25.85,25.85,200.0,25.85,25.85,25.85,25.85,200.0
2009-11-06 14:35:00,25.86,25.86,25.86,25.86,200.0,25.86,25.86,25.86,25.86,200.0
2009-11-06 14:40:00,25.88,25.88,25.85,25.85,2600.0,25.88,25.88,25.85,25.85,2600.0
2009-11-06 14:45:00,25.83,25.83,25.82,25.82,600.0,25.83,25.83,25.82,25.82,600.0
2009-11-06 14:50:00,25.8,25.81,25.8,25.81,800.0,25.8,25.81,25.8,25.81,800.0
2009-11-06 14:55:00,25.81,25.83,25.81,25.83,2400.0,25.81,25.83,25.81,25.83,2400.0
2009-11-06 15:00:00,25.83,25.86,25.82,25.86,6000.0,25.83,25.86,25.82,25.86,6000.0
2009-11-06 15:05:00,25.86,25.87,25.86,25.87,1200.0,25.86,25.87,25.86,25.87,1200.0
2009-11-06 15:10:00,25.88,25.92,25.88,25.9,2600.0,25.88,25.92,25.88,25.9,2600.0
2009-11-06 15:15:00,25.87,25.87,25.84,25.84,1600.0,25.87,25.87,25.84,25.84,1600.0
2009-11-06 15:20:00,25.85,25.85,25.83,25.83,1400.0,25.85,25.85,25.83,25.83,1400.0
2009-11-06 15:25:00,25.83,25.86,25.82,25.86,3400.0,25.83,25.86,25.82,25.86,3400.0
2009-11-06 15:30:00,25.86,25.86,25.83,25.83,3200.0,25.86,25.86,25.83,25.83,3200.0
2009-11-06 15:35:00,25.84,25.86,25.84,25.84,3400.0,25.84,25.86,25.84,25.84,3400.0
2009-11-06 15:40:00,25.86,25.86,25.86,25.86,2000.0,25.86,25.86,25.86,25.86,2000.0
2009-11-06 15:45:00,25.84,25.86,25.83,25.86,23600.0,25.84,25.86,25.83,25.86,23600.0
2009-11-06 15:50:00,25.87,25.91,25.85,25.89,3800.0,25.87,25.91,25.85,25.89,3800.0
2009-11-06 15:55:00,25.89,25.91,25.85,25.9,6800.0,25.89,25.91,25.85,25.9,6800.0
2009-11-09 09:30:00,26.0,26.03,26.0,26.01,4200.0,26.0,26.03,26.0,26.01,4200.0
2009-11-09 09:35:00,26.01,26.03,26.01,26.03,3600.0,26.01,26.03,26.01,26.03,3600.0
2009-11-09 09:40:00,26.05,26.07,26.04,26.07,1400.0,26.05,26.07,26.04,26.07,1400.0
2009-11-09 09:45:00,26.07,26.13,26.07,26.13,2000.0,26.07,26.13,26.07,26.13,2000.0
2009-11-09 09:50:00,26.18,26.22,26.18,26.22,4400.0,26.18,26.22,26.18,26.22,4400.0
2009-11-09 09:55:00,26.22,26.22,26.1,26.1,800.0,26.22,26.22,26.1,26.1,800.0
2009-11-09 10:00:00,26.11,26.18,26.1,26.1,1000.0,26.11,26.18,26.1,26.1,1000.0
2009-11-09 10:05:00,26.14,26.2,26.12,26.2,4000.0,26.14,26.2,26.12,26.2,4000.0
2009-11-09 10:10:00,26.18,26.18,26.15,26.15,2600.0,26.18,26.18,26.15,26.15,2600.0
2009-11-09 10:15:00,26.13,26.13,26.13,26.13,1000.0,26.13,26.13,26.13,26.13,1000.0
2009-11-09 10:20:00,26.13,26.13,26.09,26.1,11000.0,26.13,26.13,26.09,26.1,11000.0
2009-11-09 10:25:00,26.1,26.14,26.08,26.11,9800.0,26.1,26.14,26.08,26.11,9800.0
2009-11-09 10:30:00,26.09,26.18,26.09,26.16,3200.0,26.09,26.18,26.09,26.16,3200.0
2009-11-09 10:35:00,26.16,26.18,26.16,26.18,1800.0,26.16,26.18,26.16,26.18,1800.0
2009-11-09 10:40:00,26.18,26.21,26.16,26.18,5200.0,26.18,26.21,26.16,26.18,5200.0
2009-11-09 10:45:00,26.16,26.21,26.15,26.19,8400.0,26.16,26.21,26.15,26.19,8400.0
2009-11-09 10:50:00,26.21,26.26,26.18,26.24,12200.0,26.21,26.26,26.18,26.24,12200.0
2009-11-09 10:55:00,26.2,26.25,26.2,26.25,600.0,26.2,26.25,26.2,26.25,600.0
2009-11-09 11:00:00,26.25,26.27,26.18,26.21,2600.0,26.25,26.27,26.18,26.21,2600.0
2009-11-09 11:05:00,26.22,26.22,26.17,26.17,7600.0,26.22,26.22,26.17,26.17,7600.0
2009-11-09 11:10:00,26.18,26.21,26.16,26.18,10400.0,26.18,26.21,26.16,26.18,10400.0
2009-11-09 11:15:00,26.18,26.22,26.16,26.18,9000.0,26.18,26.22,26.16,26.18,9000.0
2009-11-09 11:20:00,26.18,26.22,26.17,26.17,5600.0,26.18,26.22,26.17,26.17,5600.0
2009-11-09 11:25:00,26.17,26.2,26.17,26.2,7600.0,26.17,26.2,26.17,26.2,7600.0
2009-11-09 11:30:00,26.19,26.2,26.15,26.15,2800.0,26.19,26.2,26.15,26.15,2800.0
2009-11-09 11:35:00,26.16,26.16,26.16,26.16,200.0,26.16,26.16,26.16,26.16,200.0
2009-11-09 11:40:00,26.18,26.21,26.18,26.18,1400.0,26.18,26.21,26.18,26.18,1400.0
2009-11-09 11:45:00,26.22,26.22,26.18,26.18,2800.0,26.22,26.22,26.18,26.18,2800.0
2009-11-09 11:50:00,26.18,26.18,26.18,26.18,200.0,26.18,26.18,26.18,26.18,200.0
2009-11-09 11:55:00,26.18,26.19,26.18,26.18,600.0,26.18,26.19,26.18,26.18,600.0
2009-11-09 12:00:00,26.18,26.18,26.18,26.18,1000.0,26.18,26.18,26.18,26.18,1000.0
2009-11-09 12:05:00,26.19,26.21,26.18,26.21,9000.0,26.19,26.21,26.18,26.21,9000.0
2009-11-09 12:10:00,26.21,26.21,26.21,26.21,400.0,26.21,26.21,26.21,26.21,400.0
2009-11-09 12:15:00,26.21,26.21,26.21,26.21,200.0,26.21,26.21,26.21,26.21,200.0
2009-11-09 12:20:00,26.22,26.22,26.2,26.21,4400.0,26.22,26.22,26.2,26.21,4400.0
2009-11-09 12:25:00,26.21,26.21,26.21,26.21,0.0,26.21,26.21,26.21,26.21,0.0
2009-11-09 12:30:00,26.23,26.24,26.23,26.24,400.0,26.23,26.24,26.23,26.24,400.0
2009-11-09 12:35:00,26.23,26.23,26.23,26.23,800.0,26.23,26.23,26.23,26.23,800.0
2009-11-09 12:40:00,26.25,26.3,26.25,26.3,2600.0,26.25,26.3,26.25,26.3,2600.0
2009-11-09 12:45:00,26.3,26.3,26.3,26.3,200.0,26.3,26.3,26.3,26.3,200.0
2009-11-09 12:50:00,26.27,26.31,26.26,26.29,3400.0,26.27,26.31,26.26,26.29,3400.0
2009-11-09 12:55:00,26.29,26.31,26.29,26.31,1200.0,26.29,26.31,26.29,26.31,1200.0
2009-11-09 13:00:00,26.34,26.34,26.34,26.34,200.0,26.34,26.34,26.34,26.34,200.0
2009-11-09 13:05:00,26.33,26.34,26.29,26.29,800.0,26.33,26.34,26.29,26.29,800.0
2009-11-09 13:10:00,26.3,26.32,26.27,26.29,4200.0,26.3,26.32,26.27,26.29,4200.0
2009-11-09 13:15:00,26.3,26.3,26.27,26.3,4800.0,26.3,26.3,26.27,26.3,4800.0
2009-11-09 13:20:00,26.31,26.31,26.29,26.29,1000.0,26.31,26.31,26.29,26.29,1000.0
2009-11-09 13:25:00,26.31,26.31,26.3,26.3,1800.0,26.31,26.31,26.3,26.3,1800.0
2009-11-09 13:30:00,26.31,26.33,26.31,26.32,1600.0,26.31,26.33,26.31,26.32,1600.0
2009-11-09 13:35:00,26.32,26.34,26.32,26.34,3200.0,26.32,26.34,26.32,26.34,3200.0
2009-11-09 13:40:00,26.34,26.34,26.33,26.34,4400.0,26.34,26.34,26.33,26.34,4400.0
2009-11-09 13:45:00,26.36,26.36,26.34,26.34,4000.0,26.36,26.36,26.34,26.34,4000.0
2009-11-09 13:50:00,26.36,26.36,26.33,26.33,2000.0,26.36,26.36,26.33,26.33,2000.0
2009-11-09 13:55:00,26.33,26.33,26.31,26.32,2400.0,26.33,26.33,26.31,26.32,2400.0
2009-11-09 14:00:00,26.31,26.32,26.31,26.32,800.0,26.31,26.32,26.31,26.32,800.0
2009-11-09 14:05:00,26.31,26.31,26.29,26.29,2200.0,26.31,26.31,26.29,26.29,2200.0
2009-11-09 14:10:00,26.28,26.29,26.28,26.29,600.0,26.28,26.29,26.28,26.29,600.0
2009-11-09 14:15:00,26.29,26.31,26.28,26.3,3600.0,26.29,26.31,26.28,26.3,3600.0
2009-11-09 14:20:00,26.29,26.29,26.26,26.28,5000.0,26.29,26.29,26.26,26.28,5000.0
2009-11-09 14:25:00,26.27,26.28,26.27,26.28,400.0,26.27,26.28,26.27,26.28,400.0
2009-11-09 14:30:00,26.29,26.31,26.27,26.31,2600.0,26.29,26.31,26.27,26.31,2600.0
2009-11-09 14:35:00,26.3,26.3,26.29,26.29,1200.0,26.3,26.3,26.29,26.29,1200.0
2009-11-09 14:40:00,26.31,26.32,26.31,26.32,2200.0,26.31,26.32,26.31,26.32,2200.0
2009-11-09 14:45:00,26.32,26.33,26.28,26.28,4200.0,26.32,26.33,26.28,26.28,4200.0
2009-11-09 14:50:00,26.29,26.32,26.29,26.29,1000.0,26.29,26.32,26.29,26.29,1000.0
2009-11-09 14:55:00,26.28,26.28,26.27,26.28,800.0,26.28,26.28,26.27,26.28,800.0
2009-11-09 15:00:00,26.29,26.29,26.29,26.29,1200.0,26.29,26.29,26.29,26.29,1200.0
2009-11-09 15:05:00,26.29,26.29,26.22,26.25,2400.0,26.29,26.29,26.22,26.25,2400.0
2009-11-09 15:10:00,26.22,26.22,26.21,26.21,2600.0,26.22,26.22,26.21,26.21,2600.0
2009-11-09 15:15:00,26.22,26.22,26.19,26.2,1200.0,26.22,26.22,26.19,26.2,1200.0
2009-11-09 15:20:00,26.2,26.22,26.2,26.22,3600.0,26.2,26.22,26.2,26.22,3600.0
2009-11-09 15:25:00,26.22,26.22,26.18,26.18,2600.0,26.22,26.22,26.18,26.18,2600.0
2009-11-09 15:30:00,26.18,26.2,26.18,26.18,3800.0,26.18,26.2,26.18,26.18,3800.0
2009-11-09 15:35:00,26.18,26.2,26.17,26.18,6000.0,26.18,26.2,26.17,26.18,6000.0
2009-11-09 15:40:00,26.18,26.18,26.13,26.16,8000.0,26.18,26.18,26.13,26.16,8000.0
2009-11-09 15:45:00,26.15,26.15,26.12,26.12,5800.0,26.15,26.15,26.12,26.12,5800.0
2009-11-09 15:50:00,26.13,26.17,26.11,26.13,16600.0,26.13,26.17,26.11,26.13,16600.0
2009-11-09 15:55:00,26.13,26.18,26.13,26.17,13400.0,26.13,26.18,26.13,26.17,13400.0
2009-11-10 09:30:00,25.98,25.99,25.75,25.91,3200.0,25.98,25.99,25.75,25.91,3200.0
2009-11-10 09:35:00,25.93,26.12,25.93,26.11,5800.0,25.93,26.12,25.93,26.11,5800.0
2009-11-10 09:40:00,26.16,26.16,26.05,26.1,19000.0,26.16,26.16,26.05,26.1,19000.0
2009-11-10 09:45:00,26.14,26.18,26.09,26.11,13200.0,26.14,26.18,26.09,26.11,13200.0
2009-11-10 09:50:00,26.12,26.18,26.12,26.18,1400.0,26.12,26.18,26.12,26.18,1400.0
2009-11-10 09:55:00,26.22,26.31,26.22,26.29,3000.0,26.22,26.31,26.22,26.29,3000.0
2009-11-10 10:00:00,26.29,26.39,26.29,26.38,4200.0,26.29,26.39,26.29,26.38,4200.0
2009-11-10 10:05:00,26.36,26.39,26.26,26.39,11600.0,26.36,26.39,26.26,26.39,11600.0
2009-11-10 10:10:00,26.39,26.39,26.35,26.35,1200.0,26.39,26.39,26.35,26.35,1200.0
2009-11-10 10:15:00,26.35,26.36,26.35,26.36,1600.0,26.35,26.36,26.35,26.36,1600.0
2009-11-10 10:20:00,26.36,26.39,26.36,26.39,1200.0,26.36,26.39,26.36,26.39,1200.0
2009-11-10 10:25:00,26.4,26.45,26.4,26.45,1400.0,26.4,26.45,26.4,26.45,1400.0
2009-11-10 10:30:00,26.47,26.49,26.45,26.45,3800.0,26.47,26.49,26.45,26.45,3800.0
2009-11-10 10:35:00,26.44,26.44,26.42,26.42,2400.0,26.44,26.44,26.42,26.42,2400.0
2009-11-10 10:40:00,26.42,26.58,26.42,26.5,22800.0,26.42,26.58,26.42,26.5,22800.0
2009-11-10 10:45:00,26.49,26.5,26.49,26.5,2800.0,26.49,26.5,26.49,26.5,2800.0
2009-11-10 10:50:00,26.49,26.5,26.48,26.5,3000.0,26.49,26.5,26.48,26.5,3000.0
2009-11-10 10:55:00,26.48,26.49,26.48,26.49,1600.0,26.48,26.49,26.48,26.49,1600.0
2009-11-10 11:00:00,26.48,26.48,26.45,26.45,3000.0,26.48,26.48,26.45,26.45,3000.0
2009-11-10 11:05:00,26.45,26.46,26.39,26.39,2200.0,26.45,26.46,26.39,26.39,2200.0
2009-11-10 11:10:00,26.41,26.42,26.29,26.29,20200.0,26.41,26.42,26.29,26.29,20200.0
2009-11-10 11:15:00,26.34,26.36,26.34,26.36,2800.0,26.34,26.36,26.34,26.36,2800.0
2009-11-10 11:20:00,26.36,26.44,26.36,26.44,9200.0,26.36,26.44,26.36,26.44,9200.0
2009-11-10 11:25:00,26.45,26.47,26.43,26.47,8400.0,26.45,26.47,26.43,26.47,8400.0
2009-11-10 11:30:00,26.46,26.47,26.43,26.47,11800.0,26.46,26.47,26.43,26.47,11800.0
2009-11-10 11:35:00,26.46,26.55,26.45,26.54,12800.0,26.46,26.55,26.45,26.54,12800.0
2009-11-10 11:40:00,26.54,26.56,26.54,26.56,1000.0,26.54,26.56,26.54,26.56,1000.0
2009-11-10 11:45:00,26.54,26.55,26.53,26.55,1800.0,26.54,26.55,26.53,26.55,1800.0
2009-11-10 11:50:00,26.55,26.56,26.53,26.55,4200.0,26.55,26.56,26.53,26.55,4200.0
2009-11-10 11:55:00,26.55,26.55,26.48,26.5,3400.0,26.55,26.55,26.48,26.5,3400.0
2009-11-10 12:00:00,26.5,26.5,26.49,26.49,1200.0,26.5,26.5,26.49,26.49,1200.0
2009-11-10 12:05:00,26.49,26.56,26.49,26.54,4200.0,26.49,26.56,26.49,26.54,4200.0
2009-11-10 12:10:00,26.54,26.57,26.54,26.56,4800.0,26.54,26.57,26.54,26.56,4800.0
2009-11-10 12:15:00,26.58,26.59,26.58,26.59,1200.0,26.58,26.59,26.58,26.59,1200.0
2009-11-10 12:20:00,26.59,26.59,26.56,26.57,3400.0,26.59,26.59,26.56,26.57,3400.0
2009-11-10 12:25:00,26.58,26.59,26.56,26.56,4200.0,26.58,26.59,26.56,26.56,4200.0
2009-11-10 12:30:00,26.55,26.6,26.55,26.6,4800.0,26.55,26.6,26.55,26.6,4800.0
2009-11-10 12:35:00,26.59,26.64,26.59,26.63,3200.0,26.59,26.64,26.59,26.63,3200.0
2009-11-10 12:40:00,26.63,26.66,26.63,26.66,5200.0,26.63,26.66,26.63,26.66,5200.0
2009-11-10 12:45:00,26.66,26.67,26.65,26.65,1600.0,26.66,26.67,26.65,26.65,1600.0
2009-11-10 12:50:00,26.65,26.65,26.62,26.62,3000.0,26.65,26.65,26.62,26.62,3000.0
2009-11-10 12:55:00,26.63,26.65,26.63,26.64,3000.0,26.63,26.65,26.63,26.64,3000.0
2009-11-10 13:00:00,26.63,26.63,26.61,26.61,1000.0,26.63,26.63,26.61,26.61,1000.0
2009-11-10 13:05:00,26.61,26.62,26.59,26.61,3600.0,26.61,26.62,26.59,26.61,3600.0
2009-11-10 13:10:00,26.63,26.63,26.59,26.59,2400.0,26.63,26.63,26.59,26.59,2400.0
2009-11-10 13:15:00,26.58,26.58,26.56,26.57,2200.0,26.58,26.58,26.56,26.57,2200.0
2009-11-10 13:20:00,26.57,26.57,26.56,26.56,600.0,26.57,26.57,26.56,26.56,600.0
2009-11-10 13:25:00,26.56,26.59,26.56,26.59,4800.0,26.56,26.59,26.56,26.59,4800.0
2009-11-10 13:30:00,26.59,26.6,26.59,26.59,4400.0,26.59,26.6,26.59,26.59,4400.0
2009-11-10 13:35:00,26.59,26.59,26.57,26.58,2800.0,26.59,26.59,26.57,26.58,2800.0
2009-11-10 13:40:00,26.58,26.59,26.57,26.57,4000.0,26.58,26.59,26.57,26.57,4000.0
2009-11-10 13:45:00,26.57,26.57,26.57,26.57,1000.0,26.57,26.57,26.57,26.57,1000.0
2009-11-10 13:50:00,26.57,26.58,26.57,26.57,2400.0,26.57,26.58,26.57,26.57,2400.0
2009-11-10 13:55:00,26.58,26.59,26.57,26.59,2200.0,26.58,26.59,26.57,26.59,2200.0
2009-11-10 14:00:00,26.6,26.61,26.59,26.6,5200.0,26.6,26.61,26.59,26.6,5200.0
2009-11-10 14:05:00,26.58,26.59,26.55,26.57,45200.0,26.58,26.59,26.55,26.57,45200.0
2009-11-10 14:10:00,26.56,26.56,26.53,26.53,3000.0,26.56,26.56,26.53,26.53,3000.0
2009-11-10 14:15:00,26.53,26.53,26.47,26.47,3400.0,26.53,26.53,26.47,26.47,3400.0
2009-11-10 14:20:00,26.48,26.48,26.45,26.45,9000.0,26.48,26.48,26.45,26.45,9000.0
2009-11-10 14:25:00,26.45,26.45,26.44,26.44,10000.0,26.45,26.45,26.44,26.44,10000.0
2009-11-10 14:30:00,26.45,26.45,26.44,26.44,2400.0,26.45,26.45,26.44,26.44,2400.0
2009-11-10 14:35:00,26.43,26.47,26.43,26.45,5600.0,26.43,26.47,26.43,26.45,5600.0
2009-11-10 14:40:00,26.47,26.47,26.45,26.45,3400.0,26.47,26.47,26.45,26.45,3400.0
2009-11-10 14:45:00,26.45,26.46,26.44,26.45,3600.0,26.45,26.46,26.44,26.45,3600.0
2009-11-10 14:50:00,26.45,26.46,26.44,26.45,7400.0,26.45,26.46,26.44,26.45,7400.0
2009-11-10 14:55:00,26.46,26.51,26.44,26.47,11000.0,26.46,26.51,26.44,26.47,11000.0
2009-11-10 15:00:00,26.45,26.47,26.42,26.42,5800.0,26.45,26.47,26.42,26.42,5800.0
2009-11-10 15:05:00,26.43,26.43,26.4,26.4,6800.0,26.43,26.43,26.4,26.4,6800.0
2009-11-10 15:10:00,26.4,26.4,26.36,26.38,10000.0,26.4,26.4,26.36,26.38,10000.0
2009-11-10 15:15:00,26.38,26.39,26.36,26.37,14800.0,26.38,26.39,26.36,26.37,14800.0
2009-11-10 15:20:00,26.4,26.4,26.37,26.38,2800.0,26.4,26.4,26.37,26.38,2800.0
2009-11-10 15:25:00,26.38,26.4,26.38,26.39,7400.0,26.38,26.4,26.38,26.39,7400.0
2009-11-10 15:30:00,26.38,26.4,26.38,26.39,12600.0,26.38,26.4,26.38,26.39,12600.0
2009-11-10 15:35:00,26.39,26.41,26.37,26.38,8200.0,26.39,26.41,26.37,26.38,8200.0
2009-11-10 15:40:00,26.39,26.4,26.34,26.34,6800.0,26.39,26.4,26.34,26.34,6800.0
2009-11-10 15:45:00,26.35,26.4,26.35,26.4,9200.0,26.35,26.4,26.35,26.4,9200.0
2009-11-10 15:50:00,26.4,26.4,26.35,26.35,9600.0,26.4,26.4,26.35,26.35,9600.0
2009-11-10 15:55:00,26.35,26.41,26.35,26.39,14000.0,26.35,26.41,26.35,26.39,14000.0
2009-11-11 09:30:00,26.43,26.53,26.42,26.42,9400.0,26.43,26.53,26.42,26.42,9400.0
2009-11-11 09:35:00,26.45,26.51,26.39,26.5,8600.0,26.45,26.51,26.39,26.5,8600.0
2009-11-11 09:40:00,26.48,26.5,26.33,26.33,8200.0,26.48,26.5,26.33,26.33,8200.0
2009-11-11 09:45:00,26.32,26.38,26.28,26.35,6600.0,26.32,26.38,26.28,26.35,6600.0
2009-11-11 09:50:00,26.36,26.36,26.31,26.33,12400.0,26.36,26.36,26.31,26.33,12400.0
2009-11-11 09:55:00,26.34,26.37,26.3,26.37,3400.0,26.34,26.37,26.3,26.37,3400.0
2009-11-11 10:00:00,26.35,26.36,26.32,26.36,1600.0,26.35,26.36,26.32,26.36,1600.0
2009-11-11 10:05:00,26.39,26.39,26.39,26.39,400.0,26.39,26.39,26.39,26.39,400.0
2009-11-11 10:10:00,26.41,26.45,26.41,26.45,2200.0,26.41,26.45,26.41,26.45,2200.0
2009-11-11 10:15:00,26.45,26.47,26.44,26.47,2200.0,26.45,26.47,26.44,26.47,2200.0
2009-11-11 10:20:00,26.48,26.49,26.48,26.48,1400.0,26.48,26.49,26.48,26.48,1400.0
2009-11-11 10:25:00,26.48,26.48,26.48,26.48,4400.0,26.48,26.48,26.48,26.48,4400.0
2009-11-11 10:30:00,26.45,26.46,26.45,26.45,1600.0,26.45,26.46,26.45,26.45,1600.0
2009-11-11 10:35:00,26.46,26.47,26.46,26.47,600.0,26.46,26.47,26.46,26.47,600.0
2009-11-11 10:40:00,26.5,26.5,26.48,26.48,3200.0,26.5,26.5,26.48,26.48,3200.0
2009-11-11 10:45:00,26.49,26.49,26.43,26.43,800.0,26.49,26.49,26.43,26.43,800.0
2009-11-11 10:50:00,26.4,26.4,26.25,26.3,9600.0,26.4,26.4,26.25,26.3,9600.0
2009-11-11 10:55:00,26.27,26.3,26.27,26.3,2800.0,26.27,26.3,26.27,26.3,2800.0
2009-11-11 11:00:00,26.3,26.31,26.3,26.3,2800.0,26.3,26.31,26.3,26.3,2800.0
2009-11-11 11:05:00,26.28,26.29,26.19,26.2,9800.0,26.28,26.29,26.19,26.2,9800.0
2009-11-11 11:10:00,26.16,26.25,26.16,26.25,9400.0,26.16,26.25,26.16,26.25,9400.0
2009-11-11 11:15:00,26.27,26.28,26.25,26.25,2600.0,26.27,26.28,26.25,26.25,2600.0
2009-11-11 11:20:00,26.29,26.31,26.25,26.25,3400.0,26.29,26.31,26.25,26.25,3400.0
2009-11-11 11:25:00,26.25,26.25,26.25,26.25,400.0,26.25,26.25,26.25,26.25,400.0
2009-11-11 11:30:00,26.25,26.25,26.24,26.24,1600.0,26.25,26.25,26.24,26.24,1600.0
2009-11-11 11:35:00,26.22,26.27,26.22,26.26,3000.0,26.22,26.27,26.22,26.26,3000.0
2009-11-11 11:40:00,26.23,26.23,26.17,26.17,2000.0,26.23,26.23,26.17,26.17,2000.0
2009-11-11 11:45:00,26.14,26.18,26.14,26.17,3800.0,26.14,26.18,26.14,26.17,3800.0
2009-11-11 11:50:00,26.14,26.16,26.11,26.16,6600.0,26.14,26.16,26.11,26.16,6600.0
2009-11-11 11:55:00,26.16,26.18,26.12,26.18,3400.0,26.16,26.18,26.12,26.18,3400.0
2009-11-11 12:00:00,26.19,26.19,26.15,26.17,2600.0,26.19,26.19,26.15,26.17,2600.0
2009-11-11 12:05:00,26.17,26.17,26.16,26.16,600.0,26.17,26.17,26.16,26.16,600.0
2009-11-11 12:10:00,26.19,26.23,26.18,26.23,1400.0,26.19,26.23,26.18,26.23,1400.0
2009-11-11 12:15:00,26.24,26.24,26.22,26.23,4200.0,26.24,26.24,26.22,26.23,4200.0
2009-11-11 12:20:00,26.21,26.21,26.18,26.18,2400.0,26.21,26.21,26.18,26.18,2400.0
2009-11-11 12:25:00,26.15,26.15,26.14,26.14,800.0,26.15,26.15,26.14,26.14,800.0
2009-11-11 12:30:00,26.15,26.18,26.15,26.18,2200.0,26.15,26.18,26.15,26.18,2200.0
2009-11-11 12:35:00,26.19,26.19,26.15,26.15,3200.0,26.19,26.19,26.15,26.15,3200.0
2009-11-11 12:40:00,26.11,26.17,26.11,26.16,3400.0,26.11,26.17,26.11,26.16,3400.0
2009-11-11 12:45:00,26.16,26.17,26.16,26.17,3200.0,26.16,26.17,26.16,26.17,3200.0
2009-11-11 12:50:00,26.15,26.15,26.14,26.14,1400.0,26.15,26.15,26.14,26.14,1400.0
2009-11-11 12:55:00,26.14,26.15,26.11,26.14,2200.0,26.14,26.15,26.11,26.14,2200.0
2009-11-11 13:00:00,26.13,26.15,26.13,26.15,2200.0,26.13,26.15,26.13,26.15,2200.0
2009-11-11 13:05:00,26.14,26.14,26.13,26.13,1600.0,26.14,26.14,26.13,26.13,1600.0
2009-11-11 13:10:00,26.15,26.15,26.14,26.14,2200.0,26.15,26.15,26.14,26.14,2200.0
2009-11-11 13:15:00,26.14,26.15,26.14,26.15,1600.0,26.14,26.15,26.14,26.15,1600.0
2009-11-11 13:20:00,26.14,26.14,26.14,26.14,600.0,26.14,26.14,26.14,26.14,600.0
2009-11-11 13:25:00,26.14,26.14,26.14,26.14,600.0,26.14,26.14,26.14,26.14,600.0
2009-11-11 13:30:00,26.13,26.13,26.13,26.13,800.0,26.13,26.13,26.13,26.13,800.0
2009-11-11 13:35:00,26.13,26.13,26.12,26.12,1000.0,26.13,26.13,26.12,26.12,1000.0
2009-11-11 13:40:00,26.1,26.1,26.08,26.08,2400.0,26.1,26.1,26.08,26.08,2400.0
2009-11-11 13:45:00,26.07,26.07,26.05,26.05,1000.0,26.07,26.07,26.05,26.05,1000.0
2009-11-11 13:50:00,26.05,26.06,26.02,26.02,2000.0,26.05,26.06,26.02,26.02,2000.0
2009-11-11 13:55:00,26.04,26.05,26.04,26.05,4600.0,26.04,26.05,26.04,26.05,4600.0
2009-11-11 14:00:00,26.04,26.04,26.03,26.04,4200.0,26.04,26.04,26.03,26.04,4200.0
2009-11-11 14:05:00,26.03,26.05,26.03,26.05,4000.0,26.03,26.05,26.03,26.05,4000.0
2009-11-11 14:10:00,26.06,26.06,26.04,26.05,3600.0,26.06,26.06,26.04,26.05,3600.0
2009-11-11 14:15:00,26.08,26.09,26.07,26.07,5200.0,26.08,26.09,26.07,26.07,5200.0
2009-11-11 14:20:00,26.05,26.08,26.05,26.08,5800.0,26.05,26.08,26.05,26.08,5800.0
2009-11-11 14:25:00,26.07,26.08,26.06,26.08,2000.0,26.07,26.08,26.06,26.08,2000.0
2009-11-11 14:30:00,26.08,26.1,26.06,26.08,7200.0,26.08,26.1,26.06,26.08,7200.0
2009-11-11 14:35:00,26.08,26.09,26.08,26.09,800.0,26.08,26.09,26.08,26.09,800.0
2009-11-11 14:40:00,26.09,26.09,26.09,26.09,800.0,26.09,26.09,26.09,26.09,800.0
2009-11-11 14:45:00,26.08,26.09,26.08,26.09,1600.0,26.08,26.09,26.08,26.09,1600.0
2009-11-11 14:50:00,26.07,26.1,26.07,26.09,1400.0,26.07,26.1,26.07,26.09,1400.0
2009-11-11 14:55:00,26.1,26.1,26.09,26.1,2000.0,26.1,26.1,26.09,26.1,2000.0
2009-11-11 15:00:00,26.1,26.11,26.1,26.11,2600.0,26.1,26.11,26.1,26.11,2600.0
2009-11-11 15:05:00,26.13,26.14,26.12,26.13,2000.0,26.13,26.14,26.12,26.13,2000.0
2009-11-11 15:10:00,26.13,26.14,26.11,26.13,5000.0,26.13,26.14,26.11,26.13,5000.0
2009-11-11 15:15:00,26.16,26.16,26.14,26.14,2600.0,26.16,26.16,26.14,26.14,2600.0
2009-11-11 15:20:00,26.18,26.18,26.17,26.18,2400.0,26.18,26.18,26.17,26.18,2400.0
2009-11-11 15:25:00,26.18,26.19,26.16,26.18,3200.0,26.18,26.19,26.16,26.18,3200.0
2009-11-11 15:30:00,26.22,26.23,26.21,26.22,4200.0,26.22,26.23,26.21,26.22,4200.0
2009-11-11 15:35:00,26.23,26.24,26.22,26.23,2000.0,26.23,26.24,26.22,26.23,2000.0
2009-11-11 15:40:00,26.24,26.24,26.22,26.22,4200.0,26.24,26.24,26.22,26.22,4200.0
2009-11-11 15:45:00,26.22,26.22,26.21,26.22,2800.0,26.22,26.22,26.21,26.22,2800.0
2009-11-11 15:50:00,26.23,26.24,26.22,26.22,7800.0,26.23,26.24,26.22,26.22,7800.0
2009-11-11 15:55:00,26.23,26.24,26.19,26.24,28800.0,26.23,26.24,26.19,26.24,28800.0
2009-11-12 09:30:00,26.18,26.22,26.02,26.02,2000.0,26.18,26.22,26.02,26.02,2000.0
2009-11-12 09:35:00,25.99,26.02,25.91,25.91,5000.0,25.99,26.02,25.91,25.91,5000.0
2009-11-12 09:40:00,25.91,25.95,25.9,25.94,6200.0,25.91,25.95,25.9,25.94,6200.0
2009-11-12 09:45:00,25.95,26.0,25.93,26.0,3800.0,25.95,26.0,25.93,26.0,3800.0
2009-11-12 09:50:00,26.0,26.08,26.0,26.08,5200.0,26.0,26.08,26.0,26.08,5200.0
2009-11-12 09:55:00,26.09,26.16,26.09,26.15,1200.0,26.09,26.16,26.09,26.15,1200.0
2009-11-12 10:00:00,26.13,26.15,26.13,26.13,6600.0,26.13,26.15,26.13,26.13,6600.0
2009-11-12 10:05:00,26.11,26.13,26.11,26.13,2400.0,26.11,26.13,26.11,26.13,2400.0
2009-11-12 10:10:00,26.08,26.13,26.08,26.13,1000.0,26.08,26.13,26.08,26.13,1000.0
2009-11-12 10:15:00,26.13,26.14,26.11,26.11,1800.0,26.13,26.14,26.11,26.11,1800.0
2009-11-12 10:20:00,26.11,26.13,26.1,26.11,3800.0,26.11,26.13,26.1,26.11,3800.0
2009-11-12 10:25:00,26.1,26.1,26.1,26.1,200.0,26.1,26.1,26.1,26.1,200.0
2009-11-12 10:30:00,26.1,26.14,26.1,26.14,2400.0,26.1,26.14,26.1,26.14,2400.0
2009-11-12 10:35:00,26.15,26.15,26.1,26.13,8000.0,26.15,26.15,26.1,26.13,8000.0
2009-11-12 10:40:00,26.13,26.16,26.11,26.16,5600.0,26.13,26.16,26.11,26.16,5600.0
2009-11-12 10:45:00,26.15,26.15,26.11,26.15,2600.0,26.15,26.15,26.11,26.15,2600.0
2009-11-12 10:50:00,26.14,26.18,26.12,26.18,1000.0,26.14,26.18,26.12,26.18,1000.0
2009-11-12 10:55:00,26.21,26.21,26.16,26.16,1200.0,26.21,26.21,26.16,26.16,1200.0
2009-11-12 11:00:00,26.14,26.15,26.1,26.13,3800.0,26.14,26.15,26.1,26.13,3800.0
2009-11-12 11:05:00,26.13,26.15,26.09,26.09,1800.0,26.13,26.15,26.09,26.09,1800.0
2009-11-12 11:10:00,26.06,26.06,26.04,26.04,1000.0,26.06,26.06,26.04,26.04,1000.0
2009-11-12 11:15:00,26.04,26.09,26.0,26.09,2000.0,26.04,26.09,26.0,26.09,2000.0
2009-11-12 11:20:00,26.1,26.1,26.08,26.1,1400.0,26.1,26.1,26.08,26.1,1400.0
2009-11-12 11:25:00,26.1,26.11,26.09,26.09,1600.0,26.1,26.11,26.09,26.09,1600.0
2009-11-12 11:30:00,26.07,26.07,26.0,26.0,4600.0,26.07,26.07,26.0,26.0,4600.0
2009-11-12 11:35:00,26.0,26.0,25.97,25.98,1400.0,26.0,26.0,25.97,25.98,1400.0
2009-11-12 11:40:00,26.0,26.01,26.0,26.0,1000.0,26.0,26.01,26.0,26.0,1000.0
2009-11-12 11:45:00,26.0,26.0,26.0,26.0,1400.0,26.0,26.0,26.0,26.0,1400.0
2009-11-12 11:50:00,26.0,26.0,26.0,26.0,200.0,26.0,26.0,26.0,26.0,200.0
2009-11-12 11:55:00,26.0,26.02,26.0,26.01,3800.0,26.0,26.02,26.0,26.01,3800.0
2009-11-12 12:00:00,26.02,26.02,26.0,26.0,1800.0,26.02,26.02,26.0,26.0,1800.0
2009-11-12 12:05:00,26.0,26.0,26.0,26.0,0.0,26.0,26.0,26.0,26.0,0.0
2009-11-12 12:10:00,26.02,26.02,26.01,26.01,400.0,26.02,26.02,26.01,26.01,400.0
2009-11-12 12:15:00,26.03,26.04,26.03,26.03,800.0,26.03,26.04,26.03,26.03,800.0
2009-11-12 12:20:00,26.03,26.04,26.03,26.03,1400.0,26.03,26.04,26.03,26.03,1400.0
2009-11-12 12:25:00,26.03,26.03,26.03,26.03,600.0,26.03,26.03,26.03,26.03,600.0
2009-11-12 12:30:00,26.02,26.02,26.0,26.0,1800.0,26.02,26.02,26.0,26.0,1800.0
2009-11-12 12:35:00,26.0,26.0,25.98,26.0,3400.0,26.0,26.0,25.98,26.0,3400.0
2009-11-12 12:40:00,26.0,26.0,26.0,26.0,0.0,26.0,26.0,26.0,26.0,0.0
2009-11-12 12:45:00,26.03,26.03,26.03,26.03,200.0,26.03,26.03,26.03,26.03,200.0
2009-11-12 12:50:00,26.03,26.05,26.03,26.04,1200.0,26.03,26.05,26.03,26.04,1200.0
2009-11-12 12:55:00,26.05,26.05,25.98,25.98,3000.0,26.05,26.05,25.98,25.98,3000.0
2009-11-12 13:00:00,25.94,25.94,25.94,25.94,200.0,25.94,25.94,25.94,25.94,200.0
2009-11-12 13:05:00,25.93,25.93,25.87,25.87,2000.0,25.93,25.93,25.87,25.87,2000.0
2009-11-12 13:10:00,25.87,25.87,25.83,25.84,3200.0,25.87,25.87,25.83,25.84,3200.0
2009-11-12 13:15:00,25.86,25.86,25.86,25.86,200.0,25.86,25.86,25.86,25.86,200.0
2009-11-12 13:20:00,25.86,25.86,25.84,25.84,1600.0,25.86,25.86,25.84,25.84,1600.0
2009-11-12 13:25:00,25.82,25.82,25.79,25.79,2000.0,25.82,25.82,25.79,25.79,2000.0
2009-11-12 13:30:00,25.81,25.83,25.81,25.82,1800.0,25.81,25.83,25.81,25.82,1800.0
2009-11-12 13:35:00,25.79,25.83,25.79,25.83,3000.0,25.79,25.83,25.79,25.83,3000.0
2009-11-12 13:40:00,25.82,25.86,25.79,25.81,6600.0,25.82,25.86,25.79,25.81,6600.0
2009-11-12 13:45:00,25.84,25.9,25.84,25.86,5000.0,25.84,25.9,25.84,25.86,5000.0
2009-11-12 13:50:00,25.87,25.88,25.84,25.85,5400.0,25.87,25.88,25.84,25.85,5400.0
2009-11-12 13:55:00,25.84,25.86,25.83,25.86,1000.0,25.84,25.86,25.83,25.86,1000.0
2009-11-12 14:00:00,25.85,25.89,25.84,25.84,5200.0,25.85,25.89,25.84,25.84,5200.0
2009-11-12 14:05:00,25.84,25.88,25.83,25.83,11600.0,25.84,25.88,25.83,25.83,11600.0
2009-11-12 14:10:00,25.83,25.84,25.83,25.84,2400.0,25.83,25.84,25.83,25.84,2400.0
2009-11-12 14:15:00,25.84,25.84,25.78,25.79,2200.0,25.84,25.84,25.78,25.79,2200.0
2009-11-12 14:20:00,25.77,25.77,25.72,25.72,8800.0,25.77,25.77,25.72,25.72,8800.0
2009-11-12 14:25:00,25.71,25.75,25.71,25.75,5400.0,25.71,25.75,25.71,25.75,5400.0
2009-11-12 14:30:00,25.75,25.75,25.71,25.73,3400.0,25.75,25.75,25.71,25.73,3400.0
2009-11-12 14:35:00,25.75,25.75,25.73,25.73,1200.0,25.75,25.75,25.73,25.73,1200.0
2009-11-12 14:40:00,25.75,25.75,25.72,25.73,4600.0,25.75,25.75,25.72,25.73,4600.0
2009-11-12 14:45:00,25.75,25.75,25.7,25.71,5800.0,25.75,25.75,25.7,25.71,5800.0
2009-11-12 14:50:00,25.69,25.73,25.69,25.7,3200.0,25.69,25.73,25.69,25.7,3200.0
2009-11-12 14:55:00,25.68,25.71,25.65,25.68,9800.0,25.68,25.71,25.65,25.68,9800.0
2009-11-12 15:00:00,25.71,25.71,25.68,25.7,2800.0,25.71,25.71,25.68,25.7,2800.0
2009-11-12 15:05:00,25.7,25.71,25.69,25.7,2600.0,25.7,25.71,25.69,25.7,2600.0
2009-11-12 15:10:00,25.71,25.71,25.7,25.7,3000.0,25.71,25.71,25.7,25.7,3000.0
2009-11-12 15:15:00,25.7,25.75,25.7,25.75,3800.0,25.7,25.75,25.7,25.75,3800.0
2009-11-12 15:20:00,25.74,25.77,25.74,25.75,2800.0,25.74,25.77,25.74,25.75,2800.0
2009-11-12 15:25:00,25.8,25.82,25.8,25.81,13800.0,25.8,25.82,25.8,25.81,13800.0
2009-11-12 15:30:00,25.81,25.81,25.77,25.8,6200.0,25.81,25.81,25.77,25.8,6200.0
2009-11-12 15:35:00,25.8,25.81,25.75,25.77,9600.0,25.8,25.81,25.75,25.77,9600.0
2009-11-12 15:40:00,25.77,25.79,25.76,25.79,8800.0,25.77,25.79,25.76,25.79,8800.0
2009-11-12 15:45:00,25.79,25.8,25.79,25.8,7400.0,25.79,25.8,25.79,25.8,7400.0
2009-11-12 15:50:00,25.8,25.83,25.8,25.83,12800.0,25.8,25.83,25.8,25.83,12800.0
2009-11-12 15:55:00,25.82,25.87,25.81,25.81,16800.0,25.82,25.87,25.81,25.81,16800.0
2009-11-13 09:30:00,25.96,26.05,25.94,25.94,2800.0,25.96,26.05,25.94,25.94,2800.0
2009-11-13 09:35:00,25.86,25.93,25.86,25.91,1800.0,25.86,25.93,25.86,25.91,1800.0
2009-11-13 09:40:00,25.9,25.93,25.9,25.92,2800.0,25.9,25.93,25.9,25.92,2800.0
2009-11-13 09:45:00,25.93,25.93,25.92,25.92,2400.0,25.93,25.93,25.92,25.92,2400.0
2009-11-13 09:50:00,25.9,25.93,25.9,25.92,1000.0,25.9,25.93,25.9,25.92,1000.0
2009-11-13 09:55:00,25.92,25.92,25.75,25.76,2000.0,25.92,25.92,25.75,25.76,2000.0
2009-11-13 10:00:00,25.75,25.83,25.75,25.83,1400.0,25.75,25.83,25.75,25.83,1400.0
2009-11-13 10:05:00,25.81,25.9,25.81,25.89,1800.0,25.81,25.9,25.81,25.89,1800.0
2009-11-13 10:10:00,25.91,25.91,25.89,25.9,800.0,25.91,25.91,25.89,25.9,800.0
2009-11-13 10:15:00,25.91,25.92,25.91,25.92,600.0,25.91,25.92,25.91,25.92,600.0
2009-11-13 10:20:00,25.93,26.03,25.93,26.03,3000.0,25.93,26.03,25.93,26.03,3000.0
2009-11-13 10:25:00,26.02,26.02,25.95,25.97,5200.0,26.02,26.02,25.95,25.97,5200.0
2009-11-13 10:30:00,25.98,26.02,25.93,26.02,3000.0,25.98,26.02,25.93,26.02,3000.0
2009-11-13 10:35:00,25.99,25.99,25.99,25.99,600.0,25.99,25.99,25.99,25.99,600.0
2009-11-13 10:40:00,26.04,26.08,26.04,26.08,1000.0,26.04,26.08,26.04,26.08,1000.0
2009-11-13 10:45:00,26.08,26.08,26.06,26.06,1600.0,26.08,26.08,26.06,26.06,1600.0
2009-11-13 10:50:00,26.06,26.1,26.06,26.1,2000.0,26.06,26.1,26.06,26.1,2000.0
2009-11-13 10:55:00,26.09,26.13,26.09,26.09,1200.0,26.09,26.13,26.09,26.09,1200.0
2009-11-13 11:00:00,26.1,26.12,26.1,26.12,800.0,26.1,26.12,26.1,26.12,800.0
2009-11-13 11:05:00,26.13,26.15,26.12,26.15,2600.0,26.13,26.15,26.12,26.15,2600.0
2009-11-13 11:10:00,26.15,26.16,26.15,26.15,2000.0,26.15,26.16,26.15,26.15,2000.0
2009-11-13 11:15:00,26.15,26.15,26.14,26.14,2800.0,26.15,26.15,26.14,26.14,2800.0
2009-11-13 11:20:00,26.14,26.14,26.13,26.13,2200.0,26.14,26.14,26.13,26.13,2200.0
2009-11-13 11:25:00,26.13,26.15,26.11,26.11,1200.0,26.13,26.15,26.11,26.11,1200.0
2009-11-13 11:30:00,26.14,26.15,26.11,26.13,2200.0,26.14,26.15,26.11,26.13,2200.0
2009-11-13 11:35:00,26.13,26.14,26.13,26.14,1600.0,26.13,26.14,26.13,26.14,1600.0
2009-11-13 11:40:00,26.14,26.15,26.14,26.15,800.0,26.14,26.15,26.14,26.15,800.0
2009-11-13 11:45:00,26.11,26.12,26.1,26.1,2000.0,26.11,26.12,26.1,26.1,2000.0
2009-11-13 11:50:00,26.1,26.1,26.1,26.1,0.0,26.1,26.1,26.1,26.1,0.0
2009-11-13 11:55:00,26.14,26.14,26.11,26.13,3000.0,26.14,26.14,26.11,26.13,3000.0
2009-11-13 12:00:00,26.11,26.18,26.11,26.18,4800.0,26.11,26.18,26.11,26.18,4800.0
2009-11-13 12:05:00,26.16,26.16,26.15,26.16,2400.0,26.16,26.16,26.15,26.16,2400.0
2009-11-13 12:10:00,26.15,26.18,26.15,26.17,3000.0,26.15,26.18,26.15,26.17,3000.0
2009-11-13 12:15:00,26.18,26.18,26.18,26.18,200.0,26.18,26.18,26.18,26.18,200.0
2009-11-13 12:20:00,26.22,26.25,26.22,26.25,3000.0,26.22,26.25,26.22,26.25,3000.0
2009-11-13 12:25:00,26.24,26.3,26.24,26.29,3600.0,26.24,26.3,26.24,26.29,3600.0
2009-11-13 12:30:00,26.25,26.25,26.25,26.25,1000.0,26.25,26.25,26.25,26.25,1000.0
2009-11-13 12:35:00,26.26,26.27,26.26,26.27,1000.0,26.26,26.27,26.26,26.27,1000.0
2009-11-13 12:40:00,26.27,26.27,26.27,26.27,1400.0,26.27,26.27,26.27,26.27,1400.0
2009-11-13 12:45:00,26.27,26.29,26.27,26.29,600.0,26.27,26.29,26.27,26.29,600.0
2009-11-13 12:50:00,26.3,26.34,26.3,26.34,1400.0,26.3,26.34,26.3,26.34,1400.0
2009-11-13 12:55:00,26.34,26.35,26.34,26.35,2000.0,26.34,26.35,26.34,26.35,2000.0
2009-11-13 13:00:00,26.36,26.36,26.35,26.36,2800.0,26.36,26.36,26.35,26.36,2800.0
2009-11-13 13:05:00,26.36,26.36,26.33,26.33,1000.0,26.36,26.36,26.33,26.33,1000.0
2009-11-13 13:10:00,26.33,26.35,26.33,26.35,1400.0,26.33,26.35,26.33,26.35,1400.0
2009-11-13 13:15:00,26.35,26.35,26.29,26.29,1800.0,26.35,26.35,26.29,26.29,1800.0
2009-11-13 13:20:00,26.31,26.31,26.31,26.31,200.0,26.31,26.31,26.31,26.31,200.0
2009-11-13 13:25:00,26.31,26.32,26.31,26.31,1400.0,26.31,26.32,26.31,26.31,1400.0
2009-11-13 13:30:00,26.32,26.33,26.3,26.31,1600.0,26.32,26.33,26.3,26.31,1600.0
2009-11-13 13:35:00,26.31,26.31,26.3,26.3,600.0,26.31,26.31,26.3,26.3,600.0
2009-11-13 13:40:00,26.3,26.3,26.3,26.3,1800.0,26.3,26.3,26.3,26.3,1800.0
2009-11-13 13:45:00,26.3,26.3,26.29,26.29,800.0,26.3,26.3,26.29,26.29,800.0
2009-11-13 13:50:00,26.25,26.25,26.25,26.25,200.0,26.25,26.25,26.25,26.25,200.0
2009-11-13 13:55:00,26.25,26.25,26.21,26.21,4400.0,26.25,26.25,26.21,26.21,4400.0
2009-11-13 14:00:00,26.21,26.26,26.21,26.25,4000.0,26.21,26.26,26.21,26.25,4000.0
2009-11-13 14:05:00,26.26,26.28,26.26,26.28,2200.0,26.26,26.28,26.26,26.28,2200.0
2009-11-13 14:10:00,26.27,26.28,26.27,26.28,600.0,26.27,26.28,26.27,26.28,600.0
2009-11-13 14:15:00,26.26,26.29,26.26,26.28,2000.0,26.26,26.29,26.26,26.28,2000.0
2009-11-13 14:20:00,26.27,26.27,26.24,26.24,800.0,26.27,26.27,26.24,26.24,800.0
2009-11-13 14:25:00,26.24,26.24,26.21,26.21,600.0,26.24,26.24,26.21,26.21,600.0
2009-11-13 14:30:00,26.2,26.2,26.16,26.18,1600.0,26.2,26.2,26.16,26.18,1600.0
2009-11-13 14:35:00,26.13,26.13,26.11,26.13,1200.0,26.13,26.13,26.11,26.13,1200.0
2009-11-13 14:40:00,26.13,26.13,26.11,26.11,1400.0,26.13,26.13,26.11,26.11,1400.0
2009-11-13 14:45:00,26.1,26.11,26.1,26.11,600.0,26.1,26.11,26.1,26.11,600.0
2009-11-13 14:50:00,26.12,26.13,26.11,26.11,2200.0,26.12,26.13,26.11,26.11,2200.0
2009-11-13 14:55:00,26.11,26.11,26.05,26.05,2200.0,26.11,26.11,26.05,26.05,2200.0
2009-11-13 15:00:00,26.05,26.06,26.04,26.04,2200.0,26.05,26.06,26.04,26.04,2200.0
2009-11-13 15:05:00,26.02,26.02,26.01,26.01,3000.0,26.02,26.02,26.01,26.01,3000.0
2009-11-13 15:10:00,26.01,26.07,26.01,26.05,3200.0,26.01,26.07,26.01,26.05,3200.0
2009-11-13 15:15:00,26.07,26.09,26.07,26.09,1400.0,26.07,26.09,26.07,26.09,1400.0
2009-11-13 15:20:00,26.11,26.11,26.06,26.06,3800.0,26.11,26.11,26.06,26.06,3800.0
2009-11-13 15:25:00,26.07,26.07,26.05,26.07,3800.0,26.07,26.07,26.05,26.07,3800.0
2009-11-13 15:30:00,26.07,26.08,26.04,26.05,3400.0,26.07,26.08,26.04,26.05,3400.0
2009-11-13 15:35:00,26.06,26.08,26.05,26.08,2800.0,26.06,26.08,26.05,26.08,2800.0
2009-11-13 15:40:00,26.08,26.1,26.07,26.1,1800.0,26.08,26.1,26.07,26.1,1800.0
2009-11-13 15:45:00,26.09,26.09,26.05,26.06,3200.0,26.09,26.09,26.05,26.06,3200.0
2009-11-13 15:50:00,26.05,26.07,26.03,26.04,6800.0,26.05,26.07,26.03,26.04,6800.0
2009-11-13 15:55:00,26.05,26.14,26.04,26.13,8600.0,26.05,26.14,26.04,26.13,8600.0
2009-11-16 09:30:00,26.06,26.11,25.94,26.06,9200.0,26.06,26.11,25.94,26.06,9200.0
2009-11-16 09:35:00,26.06,26.42,26.06,26.3,3800.0,26.06,26.42,26.06,26.3,3800.0
2009-11-16 09:40:00,26.38,26.47,26.34,26.47,1600.0,26.38,26.47,26.34,26.47,1600.0
2009-11-16 09:45:00,26.49,26.5,26.4,26.4,3000.0,26.49,26.5,26.4,26.4,3000.0
2009-11-16 09:50:00,26.42,26.46,26.42,26.45,3200.0,26.42,26.46,26.42,26.45,3200.0
2009-11-16 09:55:00,26.43,26.48,26.43,26.46,3400.0,26.43,26.48,26.43,26.46,3400.0
2009-11-16 10:00:00,26.48,26.49,26.47,26.49,3400.0,26.48,26.49,26.47,26.49,3400.0
2009-11-16 10:05:00,26.47,26.5,26.47,26.5,2800.0,26.47,26.5,26.47,26.5,2800.0
2009-11-16 10:10:00,26.5,26.53,26.49,26.49,14200.0,26.5,26.53,26.49,26.49,14200.0
2009-11-16 10:15:00,26.47,26.47,26.42,26.42,1600.0,26.47,26.47,26.42,26.42,1600.0
2009-11-16 10:20:00,26.4,26.5,26.4,26.49,3200.0,26.4,26.5,26.4,26.49,3200.0
2009-11-16 10:25:00,26.5,26.53,26.48,26.52,6400.0,26.5,26.53,26.48,26.52,6400.0
2009-11-16 10:30:00,26.46,26.5,26.46,26.5,2400.0,26.46,26.5,26.46,26.5,2400.0
2009-11-16 10:35:00,26.5,26.54,26.5,26.52,4400.0,26.5,26.54,26.5,26.52,4400.0
2009-11-16 10:40:00,26.52,26.55,26.52,26.53,1600.0,26.52,26.55,26.52,26.53,1600.0
2009-11-16 10:45:00,26.53,26.57,26.53,26.55,2200.0,26.53,26.57,26.53,26.55,2200.0
2009-11-16 10:50:00,26.56,26.58,26.56,26.57,1400.0,26.56,26.58,26.56,26.57,1400.0
2009-11-16 10:55:00,26.57,26.6,26.52,26.54,3200.0,26.57,26.6,26.52,26.54,3200.0
2009-11-16 11:00:00,26.55,26.55,26.52,26.54,1000.0,26.55,26.55,26.52,26.54,1000.0
2009-11-16 11:05:00,26.54,26.6,26.54,26.6,2400.0,26.54,26.6,26.54,26.6,2400.0
2009-11-16 11:10:00,26.6,26.6,26.58,26.58,600.0,26.6,26.6,26.58,26.58,600.0
2009-11-16 11:15:00,26.58,26.6,26.54,26.6,2400.0,26.58,26.6,26.54,26.6,2400.0
2009-11-16 11:20:00,26.59,26.61,26.59,26.61,1400.0,26.59,26.61,26.59,26.61,1400.0
2009-11-16 11:25:00,26.6,26.63,26.6,26.63,2800.0,26.6,26.63,26.6,26.63,2800.0
2009-11-16 11:30:00,26.64,26.72,26.64,26.71,4800.0,26.64,26.72,26.64,26.71,4800.0
2009-11-16 11:35:00,26.71,26.71,26.68,26.68,2200.0,26.71,26.71,26.68,26.68,2200.0
2009-11-16 11:40:00,26.67,26.67,26.67,26.67,200.0,26.67,26.67,26.67,26.67,200.0
2009-11-16 11:45:00,26.68,26.68,26.63,26.63,1200.0,26.68,26.68,26.63,26.63,1200.0
2009-11-16 11:50:00,26.63,26.63,26.62,26.63,1000.0,26.63,26.63,26.62,26.63,1000.0
2009-11-16 11:55:00,26.64,26.66,26.64,26.66,1800.0,26.64,26.66,26.64,26.66,1800.0
2009-11-16 12:00:00,26.66,26.73,26.66,26.73,1800.0,26.66,26.73,26.66,26.73,1800.0
2009-11-16 12:05:00,26.72,26.72,26.72,26.72,1600.0,26.72,26.72,26.72,26.72,1600.0
2009-11-16 12:10:00,26.73,26.73,26.66,26.66,1200.0,26.73,26.73,26.66,26.66,1200.0
2009-11-16 12:15:00,26.68,26.68,26.6,26.6,6800.0,26.68,26.68,26.6,26.6,6800.0
2009-11-16 12:20:00,26.63,26.66,26.6,26.6,2000.0,26.63,26.66,26.6,26.6,2000.0
2009-11-16 12:25:00,26.6,26.61,26.58,26.59,1400.0,26.6,26.61,26.58,26.59,1400.0
2009-11-16 12:30:00,26.57,26.57,26.56,26.56,1200.0,26.57,26.57,26.56,26.56,1200.0
2009-11-16 12:35:00,26.56,26.57,26.53,26.53,1200.0,26.56,26.57,26.53,26.53,1200.0
2009-11-16 12:40:00,26.54,26.56,26.54,26.55,4200.0,26.54,26.56,26.54,26.55,4200.0
2009-11-16 12:45:00,26.56,26.61,26.56,26.61,1000.0,26.56,26.61,26.56,26.61,1000.0
2009-11-16 12:50:00,26.6,26.61,26.6,26.61,1000.0,26.6,26.61,26.6,26.61,1000.0
2009-11-16 12:55:00,26.61,26.64,26.61,26.62,1400.0,26.61,26.64,26.61,26.62,1400.0
2009-11-16 13:00:00,26.63,26.66,26.63,26.65,2600.0,26.63,26.66,26.63,26.65,2600.0
2009-11-16 13:05:00,26.65,26.65,26.61,26.61,3000.0,26.65,26.65,26.61,26.61,3000.0
2009-11-16 13:10:00,26.62,26.62,26.59,26.6,800.0,26.62,26.62,26.59,26.6,800.0
2009-11-16 13:15:00,26.58,26.6,26.58,26.6,1400.0,26.58,26.6,26.58,26.6,1400.0
2009-11-16 13:20:00,26.56,26.61,26.56,26.61,4200.0,26.56,26.61,26.56,26.61,4200.0
2009-11-16 13:25:00,26.61,26.62,26.56,26.57,7800.0,26.61,26.62,26.56,26.57,7800.0
2009-11-16 13:30:00,26.59,26.62,26.59,26.6,6000.0,26.59,26.62,26.59,26.6,6000.0
2009-11-16 13:35:00,26.58,26.64,26.55,26.55,6800.0,26.58,26.64,26.55,26.55,6800.0
2009-11-16 13:40:00,26.55,26.61,26.55,26.6,11000.0,26.55,26.61,26.55,26.6,11000.0
2009-11-16 13:45:00,26.61,26.63,26.61,26.63,3000.0,26.61,26.63,26.61,26.63,3000.0
2009-11-16 13:50:00,26.63,26.64,26.63,26.64,600.0,26.63,26.64,26.63,26.64,600.0
2009-11-16 13:55:00,26.64,26.65,26.61,26.61,2000.0,26.64,26.65,26.61,26.61,2000.0
2009-11-16 14:00:00,26.64,26.71,26.64,26.71,3600.0,26.64,26.71,26.64,26.71,3600.0
2009-11-16 14:05:00,26.71,26.72,26.65,26.69,15000.0,26.71,26.72,26.65,26.69,15000.0
2009-11-16 14:10:00,26.7,26.7,26.7,26.7,1600.0,26.7,26.7,26.7,26.7,1600.0
2009-11-16 14:15:00,26.7,26.72,26.66,26.69,10000.0,26.7,26.72,26.66,26.69,10000.0
2009-11-16 14:20:00,26.68,26.68,26.66,26.66,4200.0,26.68,26.68,26.66,26.66,4200.0
2009-11-16 14:25:00,26.66,26.69,26.66,26.68,6400.0,26.66,26.69,26.66,26.68,6400.0
2009-11-16 14:30:00,26.7,26.71,26.7,26.7,1400.0,26.7,26.71,26.7,26.7,1400.0
2009-11-16 14:35:00,26.71,26.74,26.71,26.74,2800.0,26.71,26.74,26.71,26.74,2800.0
2009-11-16 14:40:00,26.74,26.74,26.72,26.72,1000.0,26.74,26.74,26.72,26.72,1000.0
2009-11-16 14:45:00,26.72,26.74,26.71,26.73,2000.0,26.72,26.74,26.71,26.73,2000.0
2009-11-16 14:50:00,26.71,26.71,26.68,26.68,2000.0,26.71,26.71,26.68,26.68,2000.0
2009-11-16 14:55:00,26.67,26.7,26.64,26.7,1400.0,26.67,26.7,26.64,26.7,1400.0
2009-11-16 15:00:00,26.69,26.69,26.64,26.64,4000.0,26.69,26.69,26.64,26.64,4000.0
2009-11-16 15:05:00,26.59,26.61,26.58,26.58,4400.0,26.59,26.61,26.58,26.58,4400.0
2009-11-16 15:10:00,26.57,26.57,26.55,26.55,1200.0,26.57,26.57,26.55,26.55,1200.0
2009-11-16 15:15:00,26.5,26.52,26.49,26.5,3000.0,26.5,26.52,26.49,26.5,3000.0
2009-11-16 15:20:00,26.5,26.54,26.5,26.54,2800.0,26.5,26.54,26.5,26.54,2800.0
2009-11-16 15:25:00,26.54,26.54,26.52,26.53,1000.0,26.54,26.54,26.52,26.53,1000.0
2009-11-16 15:30:00,26.52,26.53,26.52,26.53,4400.0,26.52,26.53,26.52,26.53,4400.0
2009-11-16 15:35:00,26.54,26.54,26.54,26.54,2800.0,26.54,26.54,26.54,26.54,2800.0
2009-11-16 15:40:00,26.54,26.54,26.49,26.49,3800.0,26.54,26.54,26.49,26.49,3800.0
2009-11-16 15:45:00,26.48,26.53,26.48,26.5,2400.0,26.48,26.53,26.48,26.5,2400.0
2009-11-16 15:50:00,26.52,26.56,26.52,26.54,5600.0,26.52,26.56,26.52,26.54,5600.0
2009-11-16 15:55:00,26.53,26.58,26.53,26.57,5400.0,26.53,26.58,26.53,26.57,5400.0
2009-11-17 09:30:00,26.33,26.58,26.2,26.32,8800.0,26.33,26.58,26.2,26.32,8800.0
2009-11-17 09:35:00,26.34,26.42,26.22,26.38,6200.0,26.34,26.42,26.22,26.38,6200.0
2009-11-17 09:40:00,26.5,26.5,26.45,26.49,4200.0,26.5,26.5,26.45,26.49,4200.0
2009-11-17 09:45:00,26.47,26.47,26.41,26.41,1600.0,26.47,26.47,26.41,26.41,1600.0
2009-11-17 09:50:00,26.38,26.4,26.38,26.38,2200.0,26.38,26.4,26.38,26.38,2200.0
2009-11-17 09:55:00,26.38,26.4,26.38,26.4,1600.0,26.38,26.4,26.38,26.4,1600.0
2009-11-17 10:00:00,26.43,26.55,26.43,26.55,4000.0,26.43,26.55,26.43,26.55,4000.0
2009-11-17 10:05:00,26.53,26.57,26.52,26.52,1200.0,26.53,26.57,26.52,26.52,1200.0
2009-11-17 10:10:00,26.51,26.57,26.49,26.5,6600.0,26.51,26.57,26.49,26.5,6600.0
2009-11-17 10:15:00,26.49,26.57,26.49,26.55,2800.0,26.49,26.57,26.49,26.55,2800.0
2009-11-17 10:20:00,26.54,26.54,26.5,26.52,3000.0,26.54,26.54,26.5,26.52,3000.0
2009-11-17 10:25:00,26.5,26.53,26.47,26.49,9600.0,26.5,26.53,26.47,26.49,9600.0
2009-11-17 10:30:00,26.49,26.49,26.49,26.49,1200.0,26.49,26.49,26.49,26.49,1200.0
2009-11-17 10:35:00,26.49,26.5,26.49,26.49,1000.0,26.49,26.5,26.49,26.49,1000.0
2009-11-17 10:40:00,26.47,26.48,26.45,26.48,4000.0,26.47,26.48,26.45,26.48,4000.0
2009-11-17 10:45:00,26.48,26.5,26.48,26.5,1600.0,26.48,26.5,26.48,26.5,1600.0
2009-11-17 10:50:00,26.5,26.5,26.48,26.49,1600.0,26.5,26.5,26.48,26.49,1600.0
2009-11-17 10:55:00,26.49,26.5,26.48,26.5,2000.0,26.49,26.5,26.48,26.5,2000.0
2009-11-17 11:00:00,26.5,26.5,26.5,26.5,800.0,26.5,26.5,26.5,26.5,800.0
2009-11-17 11:05:00,26.49,26.53,26.49,26.5,3200.0,26.49,26.53,26.49,26.5,3200.0
2009-11-17 11:10:00,26.51,26.51,26.48,26.48,1200.0,26.51,26.51,26.48,26.48,1200.0
2009-11-17 11:15:00,26.48,26.48,26.43,26.43,2800.0,26.48,26.48,26.43,26.43,2800.0
2009-11-17 11:20:00,26.42,26.43,26.41,26.42,2200.0,26.42,26.43,26.41,26.42,2200.0
2009-11-17 11:25:00,26.42,26.42,26.42,26.42,400.0,26.42,26.42,26.42,26.42,400.0
2009-11-17 11:30:00,26.42,26.42,26.4,26.4,1600.0,26.42,26.42,26.4,26.4,1600.0
2009-11-17 11:35:00,26.41,26.44,26.41,26.44,600.0,26.41,26.44,26.41,26.44,600.0
2009-11-17 11:40:00,26.43,26.43,26.43,26.43,800.0,26.43,26.43,26.43,26.43,800.0
2009-11-17 11:45:00,26.43,26.43,26.43,26.43,2600.0,26.43,26.43,26.43,26.43,2600.0
2009-11-17 11:50:00,26.45,26.48,26.43,26.48,4000.0,26.45,26.48,26.43,26.48,4000.0
2009-11-17 11:55:00,26.5,26.53,26.48,26.51,6400.0,26.5,26.53,26.48,26.51,6400.0
2009-11-17 12:00:00,26.48,26.51,26.48,26.5,4800.0,26.48,26.51,26.48,26.5,4800.0
2009-11-17 12:05:00,26.52,26.52,26.5,26.52,1800.0,26.52,26.52,26.5,26.52,1800.0
2009-11-17 12:10:00,26.53,26.53,26.53,26.53,600.0,26.53,26.53,26.53,26.53,600.0
2009-11-17 12:15:00,26.53,26.53,26.53,26.53,0.0,26.53,26.53,26.53,26.53,0.0
2009-11-17 12:20:00,26.54,26.54,26.52,26.54,3400.0,26.54,26.54,26.52,26.54,3400.0
2009-11-17 12:25:00,26.54,26.54,26.54,26.54,1000.0,26.54,26.54,26.54,26.54,1000.0
2009-11-17 12:30:00,26.54,26.54,26.52,26.54,1400.0,26.54,26.54,26.52,26.54,1400.0
2009-11-17 12:35:00,26.55,26.55,26.55,26.55,400.0,26.55,26.55,26.55,26.55,400.0
2009-11-17 12:40:00,26.56,26.56,26.54,26.54,2200.0,26.56,26.56,26.54,26.54,2200.0
2009-11-17 12:45:00,26.54,26.54,26.54,26.54,0.0,26.54,26.54,26.54,26.54,0.0
2009-11-17 12:50:00,26.57,26.59,26.56,26.57,3400.0,26.57,26.59,26.56,26.57,3400.0
2009-11-17 12:55:00,26.57,26.58,26.56,26.56,1400.0,26.57,26.58,26.56,26.56,1400.0
2009-11-17 13:00:00,26.56,26.56,26.5,26.53,2200.0,26.56,26.56,26.5,26.53,2200.0
2009-11-17 13:05:00,26.48,26.5,26.46,26.5,4200.0,26.48,26.5,26.46,26.5,4200.0
2009-11-17 13:10:00,26.5,26.54,26.48,26.53,4600.0,26.5,26.54,26.48,26.53,4600.0
2009-11-17 13:15:00,26.5,26.57,26.49,26.57,6600.0,26.5,26.57,26.49,26.57,6600.0
2009-11-17 13:20:00,26.56,26.56,26.52,26.52,6600.0,26.56,26.56,26.52,26.52,6600.0
2009-11-17 13:25:00,26.51,26.53,26.49,26.49,7000.0,26.51,26.53,26.49,26.49,7000.0
2009-11-17 13:30:00,26.49,26.51,26.48,26.48,2400.0,26.49,26.51,26.48,26.48,2400.0
2009-11-17 13:35:00,26.49,26.51,26.49,26.5,1400.0,26.49,26.51,26.49,26.5,1400.0
2009-11-17 13:40:00,26.53,26.53,26.5,26.52,1400.0,26.53,26.53,26.5,26.52,1400.0
2009-11-17 13:45:00,26.53,26.55,26.52,26.54,4200.0,26.53,26.55,26.52,26.54,4200.0
2009-11-17 13:50:00,26.54,26.54,26.51,26.52,6400.0,26.54,26.54,26.51,26.52,6400.0
2009-11-17 13:55:00,26.52,26.53,26.52,26.53,2200.0,26.52,26.53,26.52,26.53,2200.0
2009-11-17 14:00:00,26.54,26.55,26.53,26.53,1400.0,26.54,26.55,26.53,26.53,1400.0
2009-11-17 14:05:00,26.53,26.53,26.51,26.51,1600.0,26.53,26.53,26.51,26.51,1600.0
2009-11-17 14:10:00,26.51,26.51,26.48,26.48,400.0,26.51,26.51,26.48,26.48,400.0
2009-11-17 14:15:00,26.55,26.55,26.55,26.55,800.0,26.55,26.55,26.55,26.55,800.0
2009-11-17 14:20:00,26.56,26.56,26.56,26.56,400.0,26.56,26.56,26.56,26.56,400.0
2009-11-17 14:25:00,26.55,26.57,26.55,26.55,1000.0,26.55,26.57,26.55,26.55,1000.0
2009-11-17 14:30:00,26.53,26.54,26.53,26.54,600.0,26.53,26.54,26.53,26.54,600.0
2009-11-17 14:35:00,26.55,26.55,26.54,26.54,1800.0,26.55,26.55,26.54,26.54,1800.0
2009-11-17 14:40:00,26.56,26.56,26.56,26.56,400.0,26.56,26.56,26.56,26.56,400.0
2009-11-17 14:45:00,26.56,26.56,26.52,26.52,2400.0,26.56,26.56,26.52,26.52,2400.0
2009-11-17 14:50:00,26.53,26.53,26.52,26.53,2200.0,26.53,26.53,26.52,26.53,2200.0
2009-11-17 14:55:00,26.54,26.55,26.52,26.53,1600.0,26.54,26.55,26.52,26.53,1600.0
2009-11-17 15:00:00,26.54,26.55,26.53,26.54,2400.0,26.54,26.55,26.53,26.54,2400.0
2009-11-17 15:05:00,26.57,26.59,26.56,26.59,4600.0,26.57,26.59,26.56,26.59,4600.0
2009-11-17 15:10:00,26.58,26.6,26.56,26.59,11600.0,26.58,26.6,26.56,26.59,11600.0
2009-11-17 15:15:00,26.59,26.59,26.58,26.59,6200.0,26.59,26.59,26.58,26.59,6200.0
2009-11-17 15:20:00,26.59,26.59,26.58,26.58,2000.0,26.59,26.59,26.58,26.58,2000.0
2009-11-17 15:25:00,26.57,26.6,26.57,26.6,1800.0,26.57,26.6,26.57,26.6,1800.0
2009-11-17 15:30:00,26.59,26.62,26.59,26.61,7000.0,26.59,26.62,26.59,26.61,7000.0
2009-11-17 15:35:00,26.61,26.61,26.59,26.61,2400.0,26.61,26.61,26.59,26.61,2400.0
2009-11-17 15:40:00,26.63,26.63,26.57,26.57,2600.0,26.63,26.63,26.57,26.57,2600.0
2009-11-17 15:45:00,26.59,26.65,26.58,26.63,8800.0,26.59,26.65,26.58,26.63,8800.0
2009-11-17 15:50:00,26.6,26.64,26.6,26.61,2000.0,26.6,26.64,26.6,26.61,2000.0
2009-11-17 15:55:00,26.62,26.66,26.6,26.66,13600.0,26.62,26.66,26.6,26.66,13600.0
2009-11-18 09:30:00,26.58,26.67,26.37,26.39,4600.0,26.58,26.67,26.37,26.39,4600.0
2009-11-18 09:35:00,26.41,26.52,26.41,26.43,3600.0,26.41,26.52,26.41,26.43,3600.0
2009-11-18 09:40:00,26.43,26.43,26.43,26.43,3200.0,26.43,26.43,26.43,26.43,3200.0
2009-11-18 09:45:00,26.41,26.46,26.41,26.42,2400.0,26.41,26.46,26.41,26.42,2400.0
2009-11-18 09:50:00,26.42,26.44,26.41,26.41,3600.0,26.42,26.44,26.41,26.41,3600.0
2009-11-18 09:55:00,26.43,26.43,26.41,26.43,3800.0,26.43,26.43,26.41,26.43,3800.0
2009-11-18 10:00:00,26.43,26.47,26.31,26.41,19400.0,26.43,26.47,26.31,26.41,19400.0
2009-11-18 10:05:00,26.43,26.43,26.36,26.36,3200.0,26.43,26.43,26.36,26.36,3200.0
2009-11-18 10:10:00,26.35,26.35,26.28,26.28,5800.0,26.35,26.35,26.28,26.28,5800.0
2009-11-18 10:15:00,26.28,26.28,26.24,26.25,2000.0,26.28,26.28,26.24,26.25,2000.0
2009-11-18 10:20:00,26.28,26.28,26.26,26.28,3600.0,26.28,26.28,26.26,26.28,3600.0
2009-11-18 10:25:00,26.28,26.31,26.28,26.31,2800.0,26.28,26.31,26.28,26.31,2800.0
2009-11-18 10:30:00,26.31,26.31,26.3,26.3,6800.0,26.31,26.31,26.3,26.3,6800.0
2009-11-18 10:35:00,26.3,26.3,26.26,26.27,12000.0,26.3,26.3,26.26,26.27,12000.0
2009-11-18 10:40:00,26.28,26.28,26.25,26.28,4200.0,26.28,26.28,26.25,26.28,4200.0
2009-11-18 10:45:00,26.3,26.3,26.3,26.3,600.0,26.3,26.3,26.3,26.3,600.0
2009-11-18 10:50:00,26.31,26.31,26.31,26.31,200.0,26.31,26.31,26.31,26.31,200.0
2009-11-18 10:55:00,26.31,26.33,26.31,26.33,1000.0,26.31,26.33,26.31,26.33,1000.0
2009-11-18 11:00:00,26.36,26.38,26.36,26.38,400.0,26.36,26.38,26.36,26.38,400.0
2009-11-18 11:05:00,26.38,26.38,26.34,26.34,1000.0,26.38,26.38,26.34,26.34,1000.0
2009-11-18 11:10:00,26.35,26.35,26.29,26.29,3800.0,26.35,26.35,26.29,26.29,3800.0
2009-11-18 11:15:00,26.27,26.27,26.22,26.22,3000.0,26.27,26.27,26.22,26.22,3000.0
2009-11-18 11:20:00,26.24,26.27,26.24,26.27,2000.0,26.24,26.27,26.24,26.27,2000.0
2009-11-18 11:25:00,26.32,26.32,26.31,26.31,400.0,26.32,26.32,26.31,26.31,400.0
2009-11-18 11:30:00,26.32,26.32,26.32,26.32,600.0,26.32,26.32,26.32,26.32,600.0
2009-11-18 11:35:00,26.32,26.33,26.27,26.27,3200.0,26.32,26.33,26.27,26.27,3200.0
2009-11-18 11:40:00,26.3,26.3,26.29,26.29,1000.0,26.3,26.3,26.29,26.29,1000.0
2009-11-18 11:45:00,26.28,26.28,26.27,26.27,600.0,26.28,26.28,26.27,26.27,600.0
2009-11-18 11:50:00,26.27,26.27,26.27,26.27,1000.0,26.27,26.27,26.27,26.27,1000.0
2009-11-18 11:55:00,26.27,26.28,26.27,26.27,1000.0,26.27,26.28,26.27,26.27,1000.0
2009-11-18 12:00:00,26.27,26.27,26.26,26.27,5000.0,26.27,26.27,26.26,26.27,5000.0
2009-11-18 12:05:00,26.28,26.3,26.27,26.3,800.0,26.28,26.3,26.27,26.3,800.0
2009-11-18 12:10:00,26.3,26.31,26.29,26.31,2200.0,26.3,26.31,26.29,26.31,2200.0
2009-11-18 12:15:00,26.3,26.31,26.3,26.3,3400.0,26.3,26.31,26.3,26.3,3400.0
2009-11-18 12:20:00,26.29,26.29,26.29,26.29,600.0,26.29,26.29,26.29,26.29,600.0
2009-11-18 12:25:00,26.31,26.31,26.3,26.3,1600.0,26.31,26.31,26.3,26.3,1600.0
2009-11-18 12:30:00,26.31,26.34,26.31,26.34,2000.0,26.31,26.34,26.31,26.34,2000.0
2009-11-18 12:35:00,26.34,26.36,26.34,26.34,2000.0,26.34,26.36,26.34,26.34,2000.0
2009-11-18 12:40:00,26.34,26.34,26.33,26.33,1200.0,26.34,26.34,26.33,26.33,1200.0
2009-11-18 12:45:00,26.33,26.34,26.32,26.33,1200.0,26.33,26.34,26.32,26.33,1200.0
2009-11-18 12:50:00,26.31,26.32,26.31,26.32,600.0,26.31,26.32,26.31,26.32,600.0
2009-11-18 12:55:00,26.31,26.32,26.31,26.32,2800.0,26.31,26.32,26.31,26.32,2800.0
2009-11-18 13:00:00,26.32,26.33,26.31,26.31,5200.0,26.32,26.33,26.31,26.31,5200.0
2009-11-18 13:05:00,26.31,26.32,26.3,26.3,3400.0,26.31,26.32,26.3,26.3,3400.0
2009-11-18 13:10:00,26.31,26.31,26.28,26.28,1600.0,26.31,26.31,26.28,26.28,1600.0
2009-11-18 13:15:00,26.28,26.29,26.25,26.25,4200.0,26.28,26.29,26.25,26.25,4200.0
2009-11-18 13:20:00,26.24,26.27,26.24,26.27,3000.0,26.24,26.27,26.24,26.27,3000.0
2009-11-18 13:25:00,26.26,26.26,26.25,26.25,1800.0,26.26,26.26,26.25,26.25,1800.0
2009-11-18 13:30:00,26.26,26.31,26.26,26.31,3400.0,26.26,26.31,26.26,26.31,3400.0
2009-11-18 13:35:00,26.31,26.31,26.3,26.31,1400.0,26.31,26.31,26.3,26.31,1400.0
2009-11-18 13:40:00,26.31,26.36,26.31,26.35,2800.0,26.31,26.36,26.31,26.35,2800.0
2009-11-18 13:45:00,26.38,26.39,26.37,26.38,4400.0,26.38,26.39,26.37,26.38,4400.0
2009-11-18 13:50:00,26.37,26.38,26.37,26.38,1000.0,26.37,26.38,26.37,26.38,1000.0
2009-11-18 13:55:00,26.38,26.4,26.38,26.4,2200.0,26.38,26.4,26.38,26.4,2200.0
2009-11-18 14:00:00,26.4,26.4,26.4,26.4,1600.0,26.4,26.4,26.4,26.4,1600.0
2009-11-18 14:05:00,26.4,26.44,26.4,26.43,2800.0,26.4,26.44,26.4,26.43,2800.0
2009-11-18 14:10:00,26.42,26.42,26.42,26.42,200.0,26.42,26.42,26.42,26.42,200.0
2009-11-18 14:15:00,26.42,26.42,26.42,26.42,0.0,26.42,26.42,26.42,26.42,0.0
2009-11-18 14:20:00,26.45,26.46,26.44,26.45,2400.0,26.45,26.46,26.44,26.45,2400.0
2009-11-18 14:25:00,26.47,26.49,26.46,26.49,2200.0,26.47,26.49,26.46,26.49,2200.0
2009-11-18 14:30:00,26.48,26.48,26.45,26.47,2400.0,26.48,26.48,26.45,26.47,2400.0
2009-11-18 14:35:00,26.46,26.46,26.43,26.43,2000.0,26.46,26.46,26.43,26.43,2000.0
2009-11-18 14:40:00,26.45,26.46,26.45,26.46,2200.0,26.45,26.46,26.45,26.46,2200.0
2009-11-18 14:45:00,26.47,26.47,26.43,26.43,1600.0,26.47,26.47,26.43,26.43,1600.0
2009-11-18 14:50:00,26.43,26.43,26.39,26.39,3000.0,26.43,26.43,26.39,26.39,3000.0
2009-11-18 14:55:00,26.38,26.38,26.34,26.35,5000.0,26.38,26.38,26.34,26.35,5000.0
2009-11-18 15:00:00,26.35,26.4,26.35,26.4,4000.0,26.35,26.4,26.35,26.4,4000.0
2009-11-18 15:05:00,26.4,26.41,26.4,26.4,2200.0,26.4,26.41,26.4,26.4,2200.0
2009-11-18 15:10:00,26.4,26.42,26.4,26.42,3000.0,26.4,26.42,26.4,26.42,3000.0
2009-11-18 15:15:00,26.42,26.43,26.4,26.41,4000.0,26.42,26.43,26.4,26.41,4000.0
2009-11-18 15:20:00,26.41,26.42,26.41,26.42,3200.0,26.41,26.42,26.41,26.42,3200.0
2009-11-18 15:25:00,26.42,26.42,26.41,26.41,9600.0,26.42,26.42,26.41,26.41,9600.0
2009-11-18 15:30:00,26.41,26.41,26.4,26.4,8200.0,26.41,26.41,26.4,26.4,8200.0
2009-11-18 15:35:00,26.41,26.42,26.4,26.41,7000.0,26.41,26.42,26.4,26.41,7000.0
2009-11-18 15:40:00,26.42,26.42,26.4,26.4,1600.0,26.42,26.42,26.4,26.4,1600.0
2009-11-18 15:45:00,26.42,26.42,26.4,26.42,7800.0,26.42,26.42,26.4,26.42,7800.0
2009-11-18 15:50:00,26.43,26.45,26.42,26.45,5800.0,26.43,26.45,26.42,26.45,5800.0
2009-11-18 15:55:00,26.46,26.48,26.43,26.43,24200.0,26.46,26.48,26.43,26.43,24200.0
2009-11-19 09:30:00,26.19,26.32,26.07,26.07,4000.0,26.19,26.32,26.07,26.07,4000.0
2009-11-19 09:35:00,25.99,25.99,25.78,25.78,5400.0,25.99,25.99,25.78,25.78,5400.0
2009-11-19 09:40:00,25.76,25.8,25.74,25.75,6400.0,25.76,25.8,25.74,25.75,6400.0
2009-11-19 09:45:00,25.75,25.75,25.6,25.65,14000.0,25.75,25.75,25.6,25.65,14000.0
2009-11-19 09:50:00,25.7,25.7,25.6,25.63,8600.0,25.7,25.7,25.6,25.63,8600.0
2009-11-19 09:55:00,25.65,25.7,25.58,25.58,23200.0,25.65,25.7,25.58,25.58,23200.0
2009-11-19 10:00:00,25.55,25.64,25.43,25.6,18800.0,25.55,25.64,25.43,25.6,18800.0
2009-11-19 10:05:00,25.58,25.6,25.54,25.54,6200.0,25.58,25.6,25.54,25.54,6200.0
2009-11-19 10:10:00,25.54,25.64,25.54,25.64,4000.0,25.54,25.64,25.54,25.64,4000.0
2009-11-19 10:15:00,25.63,25.65,25.61,25.64,8800.0,25.63,25.65,25.61,25.64,8800.0
2009-11-19 10:20:00,25.65,25.68,25.65,25.68,6000.0,25.65,25.68,25.65,25.68,6000.0
2009-11-19 10:25:00,25.7,25.71,25.69,25.7,2800.0,25.7,25.71,25.69,25.7,2800.0
2009-11-19 10:30:00,25.7,25.71,25.68,25.68,4200.0,25.7,25.71,25.68,25.68,4200.0
2009-11-19 10:35:00,25.68,25.68,25.65,25.67,3000.0,25.68,25.68,25.65,25.67,3000.0
2009-11-19 10:40:00,25.65,25.65,25.59,25.59,4800.0,25.65,25.65,25.59,25.59,4800.0
2009-11-19 10:45:00,25.59,25.59,25.52,25.52,3000.0,25.59,25.59,25.52,25.52,3000.0
2009-11-19 10:50:00,25.48,25.48,25.46,25.46,1200.0,25.48,25.48,25.46,25.46,1200.0
2009-11-19 10:55:00,25.5,25.54,25.5,25.52,3000.0,25.5,25.54,25.5,25.52,3000.0
2009-11-19 11:00:00,25.5,25.51,25.46,25.47,3000.0,25.5,25.51,25.46,25.47,3000.0
2009-11-19 11:05:00,25.46,25.46,25.42,25.42,4000.0,25.46,25.46,25.42,25.42,4000.0
2009-11-19 11:10:00,25.41,25.42,25.41,25.41,1800.0,25.41,25.42,25.41,25.41,1800.0
2009-11-19 11:15:00,25.43,25.49,25.41,25.48,3000.0,25.43,25.49,25.41,25.48,3000.0
2009-11-19 11:20:00,25.46,25.46,25.45,25.46,1800.0,25.46,25.46,25.45,25.46,1800.0
2009-11-19 11:25:00,25.5,25.5,25.45,25.45,600.0,25.5,25.5,25.45,25.45,600.0
2009-11-19 11:30:00,25.47,25.47,25.4,25.4,9800.0,25.47,25.47,25.4,25.4,9800.0
2009-11-19 11:35:00,25.39,25.4,25.38,25.38,2400.0,25.39,25.4,25.38,25.38,2400.0
2009-11-19 11:40:00,25.38,25.4,25.38,25.39,8000.0,25.38,25.4,25.38,25.39,8000.0
2009-11-19 11:45:00,25.39,25.39,25.35,25.36,5800.0,25.39,25.39,25.35,25.36,5800.0
2009-11-19 11:50:00,25.4,25.41,25.3,25.31,13200.0,25.4,25.41,25.3,25.31,13200.0
2009-11-19 11:55:00,25.32,25.34,25.32,25.33,1400.0,25.32,25.34,25.32,25.33,1400.0
2009-11-19 12:00:00,25.34,25.39,25.34,25.38,5000.0,25.34,25.39,25.34,25.38,5000.0
2009-11-19 12:05:00,25.39,25.39,25.29,25.32,9000.0,25.39,25.39,25.29,25.32,9000.0
2009-11-19 12:10:00,25.33,25.36,25.32,25.36,19400.0,25.33,25.36,25.32,25.36,19400.0
2009-11-19 12:15:00,25.36,25.38,25.36,25.38,3400.0,25.36,25.38,25.36,25.38,3400.0
2009-11-19 12:20:00,25.43,25.45,25.42,25.42,5200.0,25.43,25.45,25.42,25.42,5200.0
2009-11-19 12:25:00,25.42,25.49,25.42,25.49,3000.0,25.42,25.49,25.42,25.49,3000.0
2009-11-19 12:30:00,25.53,25.54,25.53,25.54,1600.0,25.53,25.54,25.53,25.54,1600.0
2009-11-19 12:35:00,25.54,25.57,25.54,25.57,1200.0,25.54,25.57,25.54,25.57,1200.0
2009-11-19 12:40:00,25.57,25.58,25.54,25.55,4600.0,25.57,25.58,25.54,25.55,4600.0
2009-11-19 12:45:00,25.55,25.55,25.5,25.52,3400.0,25.55,25.55,25.5,25.52,3400.0
2009-11-19 12:50:00,25.52,25.52,25.5,25.5,5400.0,25.52,25.52,25.5,25.5,5400.0
2009-11-19 12:55:00,25.51,25.51,25.5,25.51,1600.0,25.51,25.51,25.5,25.51,1600.0
2009-11-19 13:00:00,25.52,25.52,25.51,25.51,1400.0,25.52,25.52,25.51,25.51,1400.0
2009-11-19 13:05:00,25.55,25.56,25.55,25.55,1600.0,25.55,25.56,25.55,25.55,1600.0
2009-11-19 13:10:00,25.55,25.56,25.5,25.5,2600.0,25.55,25.56,25.5,25.5,2600.0
2009-11-19 13:15:00,25.5,25.5,25.5,25.5,1000.0,25.5,25.5,25.5,25.5,1000.0
2009-11-19 13:20:00,25.51,25.51,25.5,25.5,2800.0,25.51,25.51,25.5,25.5,2800.0
2009-11-19 13:25:00,25.5,25.5,25.5,25.5,2400.0,25.5,25.5,25.5,25.5,2400.0
2009-11-19 13:30:00,25.5,25.5,25.5,25.5,400.0,25.5,25.5,25.5,25.5,400.0
2009-11-19 13:35:00,25.5,25.51,25.5,25.51,2400.0,25.5,25.51,25.5,25.51,2400.0
2009-11-19 13:40:00,25.52,25.52,25.48,25.48,3400.0,25.52,25.52,25.48,25.48,3400.0
2009-11-19 13:45:00,25.48,25.5,25.48,25.5,18200.0,25.48,25.5,25.48,25.5,18200.0
2009-11-19 13:50:00,25.5,25.5,25.5,25.5,4600.0,25.5,25.5,25.5,25.5,4600.0
2009-11-19 13:55:00,25.5,25.54,25.5,25.54,1800.0,25.5,25.54,25.5,25.54,1800.0
2009-11-19 14:00:00,25.53,25.54,25.53,25.53,4400.0,25.53,25.54,25.53,25.53,4400.0
2009-11-19 14:05:00,25.53,25.53,25.5,25.5,1000.0,25.53,25.53,25.5,25.5,1000.0
2009-11-19 14:10:00,25.51,25.51,25.51,25.51,400.0,25.51,25.51,25.51,25.51,400.0
2009-11-19 14:15:00,25.53,25.54,25.51,25.51,3000.0,25.53,25.54,25.51,25.51,3000.0
2009-11-19 14:20:00,25.5,25.53,25.5,25.52,3200.0,25.5,25.53,25.5,25.52,3200.0
2009-11-19 14:25:00,25.52,25.53,25.51,25.51,2400.0,25.52,25.53,25.51,25.51,2400.0
2009-11-19 14:30:00,25.5,25.54,25.5,25.52,6200.0,25.5,25.54,25.5,25.52,6200.0
2009-11-19 14:35:00,25.53,25.53,25.5,25.5,3000.0,25.53,25.53,25.5,25.5,3000.0
2009-11-19 14:40:00,25.5,25.53,25.5,25.5,1400.0,25.5,25.53,25.5,25.5,1400.0
2009-11-19 14:45:00,25.5,25.5,25.5,25.5,200.0,25.5,25.5,25.5,25.5,200.0
2009-11-19 14:50:00,25.53,25.56,25.53,25.55,1600.0,25.53,25.56,25.53,25.55,1600.0
2009-11-19 14:55:00,25.55,25.55,25.55,25.55,0.0,25.55,25.55,25.55,25.55,0.0
2009-11-19 15:00:00,25.56,25.56,25.5,25.54,4000.0,25.56,25.56,25.5,25.54,4000.0
2009-11-19 15:05:00,25.54,25.54,25.51,25.51,2200.0,25.54,25.54,25.51,25.51,2200.0
2009-11-19 15:10:00,25.53,25.54,25.52,25.54,1000.0,25.53,25.54,25.52,25.54,1000.0
2009-11-19 15:15:00,25.54,25.59,25.53,25.58,3800.0,25.54,25.59,25.53,25.58,3800.0
2009-11-19 15:20:00,25.58,25.65,25.58,25.63,10000.0,25.58,25.65,25.58,25.63,10000.0
2009-11-19 15:25:00,25.63,25.65,25.63,25.65,8600.0,25.63,25.65,25.63,25.65,8600.0
2009-11-19 15:30:00,25.64,25.68,25.63,25.68,6200.0,25.64,25.68,25.63,25.68,6200.0
2009-11-19 15:35:00,25.68,25.68,25.65,25.65,7200.0,25.68,25.68,25.65,25.65,7200.0
2009-11-19 15:40:00,25.65,25.77,25.65,25.75,8000.0,25.65,25.77,25.65,25.75,8000.0
2009-11-19 15:45:00,25.76,25.78,25.74,25.75,11000.0,25.76,25.78,25.74,25.75,11000.0
2009-11-19 15:50:00,25.75,25.79,25.75,25.78,13800.0,25.75,25.79,25.75,25.78,13800.0
2009-11-19 15:55:00,25.78,25.81,25.7,25.73,29600.0,25.78,25.81,25.7,25.73,29600.0
2009-11-20 09:30:00,25.51,25.51,25.16,25.4,26200.0,25.51,25.51,25.16,25.4,26200.0
2009-11-20 09:35:00,25.41,25.43,25.32,25.43,21200.0,25.41,25.43,25.32,25.43,21200.0
2009-11-20 09:40:00,25.4,25.49,25.37,25.38,18000.0,25.4,25.49,25.37,25.38,18000.0
2009-11-20 09:45:00,25.37,25.45,25.37,25.39,16000.0,25.37,25.45,25.37,25.39,16000.0
2009-11-20 09:50:00,25.39,25.42,25.39,25.41,1800.0,25.39,25.42,25.39,25.41,1800.0
2009-11-20 09:55:00,25.49,25.58,25.48,25.55,16800.0,25.49,25.58,25.48,25.55,16800.0
2009-11-20 10:00:00,25.57,25.57,25.52,25.56,800.0,25.57,25.57,25.52,25.56,800.0
2009-11-20 10:05:00,25.57,25.59,25.56,25.59,1000.0,25.57,25.59,25.56,25.59,1000.0
2009-11-20 10:10:00,25.55,25.58,25.55,25.57,800.0,25.55,25.58,25.55,25.57,800.0
2009-11-20 10:15:00,25.56,25.56,25.54,25.55,1000.0,25.56,25.56,25.54,25.55,1000.0
2009-11-20 10:20:00,25.52,25.52,25.49,25.49,1400.0,25.52,25.52,25.49,25.49,1400.0
2009-11-20 10:25:00,25.55,25.56,25.52,25.52,4400.0,25.55,25.56,25.52,25.52,4400.0
2009-11-20 10:30:00,25.54,25.54,25.43,25.46,8800.0,25.54,25.54,25.43,25.46,8800.0
2009-11-20 10:35:00,25.49,25.57,25.49,25.54,7600.0,25.49,25.57,25.49,25.54,7600.0
2009-11-20 10:40:00,25.52,25.52,25.5,25.5,600.0,25.52,25.52,25.5,25.5,600.0
2009-11-20 10:45:00,25.54,25.54,25.5,25.53,1000.0,25.54,25.54,25.5,25.53,1000.0
2009-11-20 10:50:00,25.52,25.52,25.48,25.48,800.0,25.52,25.52,25.48,25.48,800.0
2009-11-20 10:55:00,25.47,25.49,25.47,25.47,1800.0,25.47,25.49,25.47,25.47,1800.0
2009-11-20 11:00:00,25.47,25.54,25.47,25.54,1200.0,25.47,25.54,25.47,25.54,1200.0
2009-11-20 11:05:00,25.54,25.54,25.5,25.52,2800.0,25.54,25.54,25.5,25.52,2800.0
2009-11-20 11:10:00,25.54,25.54,25.49,25.49,3400.0,25.54,25.54,25.49,25.49,3400.0
2009-11-20 11:15:00,25.49,25.49,25.43,25.43,3200.0,25.49,25.49,25.43,25.43,3200.0
2009-11-20 11:20:00,25.44,25.44,25.43,25.43,1000.0,25.44,25.44,25.43,25.43,1000.0
2009-11-20 11:25:00,25.46,25.46,25.43,25.44,1600.0,25.46,25.46,25.43,25.44,1600.0
2009-11-20 11:30:00,25.44,25.47,25.44,25.47,1400.0,25.44,25.47,25.44,25.47,1400.0
2009-11-20 11:35:00,25.46,25.46,25.43,25.43,1600.0,25.46,25.46,25.43,25.43,1600.0
2009-11-20 11:40:00,25.49,25.5,25.43,25.43,5200.0,25.49,25.5,25.43,25.43,5200.0
2009-11-20 11:45:00,25.43,25.44,25.43,25.44,1400.0,25.43,25.44,25.43,25.44,1400.0
2009-11-20 11:50:00,25.49,25.49,25.44,25.44,1200.0,25.49,25.49,25.44,25.44,1200.0
2009-11-20 11:55:00,25.45,25.45,25.41,25.41,600.0,25.45,25.45,25.41,25.41,600.0
2009-11-20 12:00:00,25.41,25.41,25.41,25.41,400.0,25.41,25.41,25.41,25.41,400.0
2009-11-20 12:05:00,25.41,25.47,25.41,25.46,8200.0,25.41,25.47,25.41,25.46,8200.0
2009-11-20 12:10:00,25.45,25.47,25.43,25.44,4200.0,25.45,25.47,25.43,25.44,4200.0
2009-11-20 12:15:00,25.44,25.44,25.38,25.39,3800.0,25.44,25.44,25.38,25.39,3800.0
2009-11-20 12:20:00,25.43,25.43,25.36,25.4,8400.0,25.43,25.43,25.36,25.4,8400.0
2009-11-20 12:25:00,25.4,25.43,25.38,25.4,3400.0,25.4,25.43,25.38,25.4,3400.0
2009-11-20 12:30:00,25.4,25.4,25.4,25.4,800.0,25.4,25.4,25.4,25.4,800.0
2009-11-20 12:35:00,25.4,25.4,25.38,25.38,400.0,25.4,25.4,25.38,25.38,400.0
2009-11-20 12:40:00,25.38,25.38,25.38,25.38,0.0,25.38,25.38,25.38,25.38,0.0
2009-11-20 12:45:00,25.37,25.37,25.36,25.36,800.0,25.37,25.37,25.36,25.36,800.0
2009-11-20 12:50:00,25.36,25.36,25.35,25.35,3600.0,25.36,25.36,25.35,25.35,3600.0
2009-11-20 12:55:00,25.35,25.38,25.33,25.35,4200.0,25.35,25.38,25.33,25.35,4200.0
2009-11-20 13:00:00,25.34,25.34,25.33,25.33,1000.0,25.34,25.34,25.33,25.33,1000.0
2009-11-20 13:05:00,25.33,25.35,25.33,25.35,2600.0,25.33,25.35,25.33,25.35,2600.0
2009-11-20 13:10:00,25.35,25.37,25.35,25.37,400.0,25.35,25.37,25.35,25.37,400.0
2009-11-20 13:15:00,25.37,25.37,25.37,25.37,0.0,25.37,25.37,25.37,25.37,0.0
2009-11-20 13:20:00,25.37,25.37,25.37,25.37,0.0,25.37,25.37,25.37,25.37,0.0
2009-11-20 13:25:00,25.39,25.39,25.37,25.37,800.0,25.39,25.39,25.37,25.37,800.0
2009-11-20 13:30:00,25.38,25.38,25.37,25.37,1200.0,25.38,25.38,25.37,25.37,1200.0
2009-11-20 13:35:00,25.37,25.37,25.37,25.37,200.0,25.37,25.37,25.37,25.37,200.0
2009-11-20 13:40:00,25.37,25.38,25.35,25.36,2400.0,25.37,25.38,25.35,25.36,2400.0
2009-11-20 13:45:00,25.36,25.39,25.36,25.39,1400.0,25.36,25.39,25.36,25.39,1400.0
2009-11-20 13:50:00,25.4,25.4,25.39,25.39,400.0,25.4,25.4,25.39,25.39,400.0
2009-11-20 13:55:00,25.36,25.36,25.36,25.36,200.0,25.36,25.36,25.36,25.36,200.0
2009-11-20 14:00:00,25.41,25.41,25.39,25.39,3800.0,25.41,25.41,25.39,25.39,3800.0
2009-11-20 14:05:00,25.38,25.42,25.38,25.4,2200.0,25.38,25.42,25.38,25.4,2200.0
2009-11-20 14:10:00,25.41,25.41,25.36,25.36,1600.0,25.41,25.41,25.36,25.36,1600.0
2009-11-20 14:15:00,25.39,25.39,25.38,25.38,400.0,25.39,25.39,25.38,25.38,400.0
2009-11-20 14:20:00,25.4,25.4,25.38,25.38,600.0,25.4,25.4,25.38,25.38,600.0
2009-11-20 14:25:00,25.4,25.4,25.4,25.4,200.0,25.4,25.4,25.4,25.4,200.0
2009-11-20 14:30:00,25.39,25.39,25.39,25.39,1200.0,25.39,25.39,25.39,25.39,1200.0
2009-11-20 14:35:00,25.39,25.45,25.39,25.43,1200.0,25.39,25.45,25.39,25.43,1200.0
2009-11-20 14:40:00,25.45,25.45,25.43,25.43,2000.0,25.45,25.45,25.43,25.43,2000.0
2009-11-20 14:45:00,25.39,25.39,25.37,25.37,600.0,25.39,25.39,25.37,25.37,600.0
2009-11-20 14:50:00,25.39,25.39,25.37,25.37,800.0,25.39,25.39,25.37,25.37,800.0
2009-11-20 14:55:00,25.37,25.38,25.37,25.37,1000.0,25.37,25.38,25.37,25.37,1000.0
2009-11-20 15:00:00,25.39,25.4,25.38,25.39,4000.0,25.39,25.4,25.38,25.39,4000.0
2009-11-20 15:05:00,25.38,25.4,25.38,25.4,2400.0,25.38,25.4,25.38,25.4,2400.0
2009-11-20 15:10:00,25.39,25.39,25.38,25.39,1200.0,25.39,25.39,25.38,25.39,1200.0
2009-11-20 15:15:00,25.4,25.4,25.4,25.4,400.0,25.4,25.4,25.4,25.4,400.0
2009-11-20 15:20:00,25.42,25.43,25.41,25.41,2400.0,25.42,25.43,25.41,25.41,2400.0
2009-11-20 15:25:00,25.42,25.43,25.41,25.43,1200.0,25.42,25.43,25.41,25.43,1200.0
2009-11-20 15:30:00,25.43,25.45,25.41,25.42,3200.0,25.43,25.45,25.41,25.42,3200.0
2009-11-20 15:35:00,25.42,25.44,25.41,25.43,4800.0,25.42,25.44,25.41,25.43,4800.0
2009-11-20 15:40:00,25.43,25.47,25.43,25.47,2600.0,25.43,25.47,25.43,25.47,2600.0
2009-11-20 15:45:00,25.47,25.48,25.43,25.43,5400.0,25.47,25.48,25.43,25.43,5400.0
2009-11-20 15:50:00,25.43,25.43,25.4,25.41,5600.0,25.43,25.43,25.4,25.41,5600.0
2009-11-20 15:55:00,25.42,25.42,25.37,25.37,10200.0,25.42,25.42,25.37,25.37,10200.0
2009-11-23 09:30:00,25.55,25.62,25.46,25.53,13000.0,25.55,25.62,25.46,25.53,13000.0
2009-11-23 09:35:00,25.56,25.65,25.54,25.59,18200.0,25.56,25.65,25.54,25.59,18200.0
2009-11-23 09:40:00,25.6,25.71,25.6,25.7,16400.0,25.6,25.71,25.6,25.7,16400.0
2009-11-23 09:45:00,25.71,25.84,25.71,25.81,30800.0,25.71,25.84,25.71,25.81,30800.0
2009-11-23 09:50:00,25.84,25.92,25.77,25.88,16600.0,25.84,25.92,25.77,25.88,16600.0
2009-11-23 09:55:00,25.85,26.04,25.81,25.84,17200.0,25.85,26.04,25.81,25.84,17200.0
2009-11-23 10:00:00,25.84,26.1,25.84,26.0,4000.0,25.84,26.1,25.84,26.0,4000.0
2009-11-23 10:05:00,26.04,26.04,25.99,26.01,4400.0,26.04,26.04,25.99,26.01,4400.0
2009-11-23 10:10:00,25.97,25.97,25.9,25.9,3800.0,25.97,25.97,25.9,25.9,3800.0
2009-11-23 10:15:00,25.9,25.91,25.9,25.91,3200.0,25.9,25.91,25.9,25.91,3200.0
2009-11-23 10:20:00,25.88,25.88,25.85,25.85,2800.0,25.88,25.88,25.85,25.85,2800.0
2009-11-23 10:25:00,25.85,25.86,25.84,25.84,3000.0,25.85,25.86,25.84,25.84,3000.0
2009-11-23 10:30:00,25.86,25.86,25.77,25.77,9600.0,25.86,25.86,25.77,25.77,9600.0
2009-11-23 10:35:00,25.75,25.8,25.75,25.8,1000.0,25.75,25.8,25.75,25.8,1000.0
2009-11-23 10:40:00,25.8,25.8,25.75,25.79,9800.0,25.8,25.8,25.75,25.79,9800.0
2009-11-23 10:45:00,25.78,25.78,25.65,25.66,8200.0,25.78,25.78,25.65,25.66,8200.0
2009-11-23 10:50:00,25.67,25.7,25.67,25.7,1200.0,25.67,25.7,25.67,25.7,1200.0
2009-11-23 10:55:00,25.7,25.7,25.69,25.69,3400.0,25.7,25.7,25.69,25.69,3400.0
2009-11-23 11:00:00,25.65,25.65,25.65,25.65,800.0,25.65,25.65,25.65,25.65,800.0
2009-11-23 11:05:00,25.68,25.72,25.67,25.72,2000.0,25.68,25.72,25.67,25.72,2000.0
2009-11-23 11:10:00,25.7,25.73,25.67,25.67,3600.0,25.7,25.73,25.67,25.67,3600.0
2009-11-23 11:15:00,25.68,25.68,25.68,25.68,200.0,25.68,25.68,25.68,25.68,200.0
2009-11-23 11:20:00,25.68,25.7,25.68,25.7,3200.0,25.68,25.7,25.68,25.7,3200.0
2009-11-23 11:25:00,25.7,25.7,25.68,25.68,3200.0,25.7,25.7,25.68,25.68,3200.0
2009-11-23 11:30:00,25.68,25.68,25.68,25.68,400.0,25.68,25.68,25.68,25.68,400.0
2009-11-23 11:35:00,25.69,25.69,25.69,25.69,400.0,25.69,25.69,25.69,25.69,400.0
2009-11-23 11:40:00,25.71,25.71,25.69,25.69,3000.0,25.71,25.71,25.69,25.69,3000.0
2009-11-23 11:45:00,25.69,25.69,25.69,25.69,0.0,25.69,25.69,25.69,25.69,0.0
2009-11-23 11:50:00,25.7,25.73,25.7,25.72,8800.0,25.7,25.73,25.7,25.72,8800.0
2009-11-23 11:55:00,25.71,25.71,25.67,25.67,1600.0,25.71,25.71,25.67,25.67,1600.0
2009-11-23 12:00:00,25.67,25.67,25.67,25.67,600.0,25.67,25.67,25.67,25.67,600.0
2009-11-23 12:05:00,25.65,25.65,25.65,25.65,400.0,25.65,25.65,25.65,25.65,400.0
2009-11-23 12:10:00,25.66,25.66,25.66,25.66,1200.0,25.66,25.66,25.66,25.66,1200.0
2009-11-23 12:15:00,25.65,25.65,25.65,25.65,200.0,25.65,25.65,25.65,25.65,200.0
2009-11-23 12:20:00,25.65,25.65,25.64,25.64,600.0,25.65,25.65,25.64,25.64,600.0
2009-11-23 12:25:00,25.64,25.64,25.63,25.64,1800.0,25.64,25.64,25.63,25.64,1800.0
2009-11-23 12:30:00,25.63,25.63,25.56,25.56,2200.0,25.63,25.63,25.56,25.56,2200.0
2009-11-23 12:35:00,25.57,25.57,25.57,25.57,200.0,25.57,25.57,25.57,25.57,200.0
2009-11-23 12:40:00,25.57,25.57,25.52,25.56,3000.0,25.57,25.57,25.52,25.56,3000.0
2009-11-23 12:45:00,25.56,25.6,25.56,25.56,2200.0,25.56,25.6,25.56,25.56,2200.0
2009-11-23 12:50:00,25.56,25.56,25.56,25.56,0.0,25.56,25.56,25.56,25.56,0.0
2009-11-23 12:55:00,25.58,25.62,25.58,25.62,1400.0,25.58,25.62,25.58,25.62,1400.0
2009-11-23 13:00:00,25.63,25.63,25.57,25.58,5800.0,25.63,25.63,25.57,25.58,5800.0
2009-11-23 13:05:00,25.58,25.58,25.58,25.58,200.0,25.58,25.58,25.58,25.58,200.0
2009-11-23 13:10:00,25.59,25.59,25.58,25.58,400.0,25.59,25.59,25.58,25.58,400.0
2009-11-23 13:15:00,25.59,25.59,25.59,25.59,1200.0,25.59,25.59,25.59,25.59,1200.0
2009-11-23 13:20:00,25.59,25.59,25.59,25.59,0.0,25.59,25.59,25.59,25.59,0.0
2009-11-23 13:25:00,25.59,25.59,25.59,25.59,0.0,25.59,25.59,25.59,25.59,0.0
2009-11-23 13:30:00,25.61,25.61,25.61,25.61,2000.0,25.61,25.61,25.61,25.61,2000.0
2009-11-23 13:35:00,25.6,25.61,25.6,25.61,2400.0,25.6,25.61,25.6,25.61,2400.0
2009-11-23 13:40:00,25.64,25.66,25.64,25.65,1400.0,25.64,25.66,25.64,25.65,1400.0
2009-11-23 13:45:00,25.66,25.67,25.65,25.65,1200.0,25.66,25.67,25.65,25.65,1200.0
2009-11-23 13:50:00,25.64,25.64,25.59,25.59,1000.0,25.64,25.64,25.59,25.59,1000.0
2009-11-23 13:55:00,25.63,25.65,25.63,25.65,400.0,25.63,25.65,25.63,25.65,400.0
2009-11-23 14:00:00,25.64,25.66,25.63,25.63,1400.0,25.64,25.66,25.63,25.63,1400.0
2009-11-23 14:05:00,25.63,25.65,25.61,25.61,5200.0,25.63,25.65,25.61,25.61,5200.0
2009-11-23 14:10:00,25.57,25.57,25.53,25.54,2400.0,25.57,25.57,25.53,25.54,2400.0
2009-11-23 14:15:00,25.53,25.55,25.53,25.55,1000.0,25.53,25.55,25.53,25.55,1000.0
2009-11-23 14:20:00,25.57,25.58,25.57,25.58,1600.0,25.57,25.58,25.57,25.58,1600.0
2009-11-23 14:25:00,25.56,25.57,25.5,25.5,2800.0,25.56,25.57,25.5,25.5,2800.0
2009-11-23 14:30:00,25.53,25.54,25.5,25.52,2000.0,25.53,25.54,25.5,25.52,2000.0
2009-11-23 14:35:00,25.54,25.55,25.5,25.5,13800.0,25.54,25.55,25.5,25.5,13800.0
2009-11-23 14:40:00,25.5,25.52,25.5,25.52,400.0,25.5,25.52,25.5,25.52,400.0
2009-11-23 14:45:00,25.55,25.57,25.5,25.55,9800.0,25.55,25.57,25.5,25.55,9800.0
2009-11-23 14:50:00,25.56,25.59,25.54,25.57,9800.0,25.56,25.59,25.54,25.57,9800.0
2009-11-23 14:55:00,25.57,25.58,25.53,25.53,3800.0,25.57,25.58,25.53,25.53,3800.0
2009-11-23 15:00:00,25.53,25.59,25.53,25.58,5200.0,25.53,25.59,25.53,25.58,5200.0
2009-11-23 15:05:00,25.55,25.58,25.55,25.56,4800.0,25.55,25.58,25.55,25.56,4800.0
2009-11-23 15:10:00,25.56,25.6,25.54,25.6,5600.0,25.56,25.6,25.54,25.6,5600.0
2009-11-23 15:15:00,25.63,25.64,25.6,25.6,2400.0,25.63,25.64,25.6,25.6,2400.0
2009-11-23 15:20:00,25.63,25.63,25.58,25.6,7000.0,25.63,25.63,25.58,25.6,7000.0
2009-11-23 15:25:00,25.59,25.62,25.59,25.62,3200.0,25.59,25.62,25.59,25.62,3200.0
2009-11-23 15:30:00,25.65,25.65,25.63,25.63,1000.0,25.65,25.65,25.63,25.63,1000.0
2009-11-23 15:35:00,25.63,25.63,25.57,25.58,5800.0,25.63,25.63,25.57,25.58,5800.0
2009-11-23 15:40:00,25.58,25.61,25.58,25.61,3000.0,25.58,25.61,25.58,25.61,3000.0
2009-11-23 15:45:00,25.61,25.63,25.6,25.62,2400.0,25.61,25.63,25.6,25.62,2400.0
2009-11-23 15:50:00,25.63,25.63,25.63,25.63,1400.0,25.63,25.63,25.63,25.63,1400.0
2009-11-23 15:55:00,25.64,25.68,25.61,25.61,16800.0,25.64,25.68,25.61,25.61,16800.0
2009-11-24 09:30:00,25.68,25.92,25.68,25.83,5000.0,25.68,25.92,25.68,25.83,5000.0
2009-11-24 09:35:00,25.85,25.86,25.82,25.86,4000.0,25.85,25.86,25.82,25.86,4000.0
2009-11-24 09:40:00,25.86,25.9,25.77,25.78,6600.0,25.86,25.9,25.77,25.78,6600.0
2009-11-24 09:45:00,25.75,25.77,25.6,25.68,25400.0,25.75,25.77,25.6,25.68,25400.0
2009-11-24 09:50:00,25.67,25.7,25.5,25.54,26400.0,25.67,25.7,25.5,25.54,26400.0
2009-11-24 09:55:00,25.54,25.58,25.5,25.56,19200.0,25.54,25.58,25.5,25.56,19200.0
2009-11-24 10:00:00,25.58,25.7,25.58,25.7,1800.0,25.58,25.7,25.58,25.7,1800.0
2009-11-24 10:05:00,25.7,25.79,25.67,25.68,8800.0,25.7,25.79,25.67,25.68,8800.0
2009-11-24 10:10:00,25.72,25.73,25.68,25.72,6400.0,25.72,25.73,25.68,25.72,6400.0
2009-11-24 10:15:00,25.71,25.74,25.7,25.71,1200.0,25.71,25.74,25.7,25.71,1200.0
2009-11-24 10:20:00,25.68,25.68,25.58,25.58,23200.0,25.68,25.68,25.58,25.58,23200.0
2009-11-24 10:25:00,25.58,25.61,25.55,25.56,10800.0,25.58,25.61,25.55,25.56,10800.0
2009-11-24 10:30:00,25.56,25.6,25.54,25.55,13200.0,25.56,25.6,25.54,25.55,13200.0
2009-11-24 10:35:00,25.53,25.62,25.51,25.51,8000.0,25.53,25.62,25.51,25.51,8000.0
2009-11-24 10:40:00,25.57,25.57,25.51,25.57,3000.0,25.57,25.57,25.51,25.57,3000.0
2009-11-24 10:45:00,25.52,25.56,25.51,25.54,1800.0,25.52,25.56,25.51,25.54,1800.0
2009-11-24 10:50:00,25.58,25.61,25.58,25.61,1600.0,25.58,25.61,25.58,25.61,1600.0
2009-11-24 10:55:00,25.66,25.66,25.63,25.66,1600.0,25.66,25.66,25.63,25.66,1600.0
2009-11-24 11:00:00,25.6,25.65,25.58,25.58,5200.0,25.6,25.65,25.58,25.58,5200.0
2009-11-24 11:05:00,25.58,25.65,25.58,25.6,2600.0,25.58,25.65,25.58,25.6,2600.0
2009-11-24 11:10:00,25.6,25.64,25.58,25.59,3000.0,25.6,25.64,25.58,25.59,3000.0
2009-11-24 11:15:00,25.61,25.63,25.54,25.54,2800.0,25.61,25.63,25.54,25.54,2800.0
2009-11-24 11:20:00,25.6,25.61,25.55,25.55,3200.0,25.6,25.61,25.55,25.55,3200.0
2009-11-24 11:25:00,25.58,25.58,25.48,25.48,11400.0,25.58,25.58,25.48,25.48,11400.0
2009-11-24 11:30:00,25.49,25.52,25.43,25.52,9600.0,25.49,25.52,25.43,25.52,9600.0
2009-11-24 11:35:00,25.5,25.56,25.5,25.54,2800.0,25.5,25.56,25.5,25.54,2800.0
2009-11-24 11:40:00,25.55,25.55,25.49,25.49,5600.0,25.55,25.55,25.49,25.49,5600.0
2009-11-24 11:45:00,25.53,25.56,25.53,25.56,3200.0,25.53,25.56,25.53,25.56,3200.0
2009-11-24 11:50:00,25.53,25.55,25.46,25.49,12800.0,25.53,25.55,25.46,25.49,12800.0
2009-11-24 11:55:00,25.5,25.5,25.5,25.5,600.0,25.5,25.5,25.5,25.5,600.0
2009-11-24 12:00:00,25.51,25.52,25.48,25.5,1800.0,25.51,25.52,25.48,25.5,1800.0
2009-11-24 12:05:00,25.5,25.53,25.46,25.46,2400.0,25.5,25.53,25.46,25.46,2400.0
2009-11-24 12:10:00,25.49,25.51,25.49,25.51,3000.0,25.49,25.51,25.49,25.51,3000.0
2009-11-24 12:15:00,25.52,25.53,25.5,25.52,4200.0,25.52,25.53,25.5,25.52,4200.0
2009-11-24 12:20:00,25.48,25.5,25.45,25.47,11000.0,25.48,25.5,25.45,25.47,11000.0
2009-11-24 12:25:00,25.45,25.47,25.43,25.45,7800.0,25.45,25.47,25.43,25.45,7800.0
2009-11-24 12:30:00,25.43,25.48,25.43,25.46,7000.0,25.43,25.48,25.43,25.46,7000.0
2009-11-24 12:35:00,25.46,25.46,25.46,25.46,600.0,25.46,25.46,25.46,25.46,600.0
2009-11-24 12:40:00,25.46,25.48,25.43,25.43,7200.0,25.46,25.48,25.43,25.43,7200.0
2009-11-24 12:45:00,25.44,25.47,25.43,25.46,6200.0,25.44,25.47,25.43,25.46,6200.0
2009-11-24 12:50:00,25.47,25.47,25.41,25.43,10600.0,25.47,25.47,25.41,25.43,10600.0
2009-11-24 12:55:00,25.43,25.45,25.43,25.45,1000.0,25.43,25.45,25.43,25.45,1000.0
2009-11-24 13:00:00,25.46,25.48,25.45,25.47,4400.0,25.46,25.48,25.45,25.47,4400.0
2009-11-24 13:05:00,25.48,25.5,25.48,25.48,2400.0,25.48,25.5,25.48,25.48,2400.0
2009-11-24 13:10:00,25.48,25.5,25.48,25.49,7600.0,25.48,25.5,25.48,25.49,7600.0
2009-11-24 13:15:00,25.5,25.5,25.49,25.49,1200.0,25.5,25.5,25.49,25.49,1200.0
2009-11-24 13:20:00,25.49,25.49,25.46,25.46,3000.0,25.49,25.49,25.46,25.46,3000.0
2009-11-24 13:25:00,25.47,25.47,25.46,25.46,1000.0,25.47,25.47,25.46,25.46,1000.0
2009-11-24 13:30:00,25.45,25.47,25.45,25.45,8000.0,25.45,25.47,25.45,25.45,8000.0
2009-11-24 13:35:00,25.45,25.46,25.45,25.46,1800.0,25.45,25.46,25.45,25.46,1800.0
2009-11-24 13:40:00,25.45,25.45,25.4,25.42,6800.0,25.45,25.45,25.4,25.42,6800.0
2009-11-24 13:45:00,25.42,25.42,25.4,25.41,4200.0,25.42,25.42,25.4,25.41,4200.0
2009-11-24 13:50:00,25.41,25.43,25.4,25.41,5400.0,25.41,25.43,25.4,25.41,5400.0
2009-11-24 13:55:00,25.4,25.4,25.37,25.38,8200.0,25.4,25.4,25.37,25.38,8200.0
2009-11-24 14:00:00,25.39,25.39,25.35,25.36,12800.0,25.39,25.39,25.35,25.36,12800.0
2009-11-24 14:05:00,25.38,25.4,25.36,25.38,5000.0,25.38,25.4,25.36,25.38,5000.0
2009-11-24 14:10:00,25.38,25.4,25.38,25.4,6000.0,25.38,25.4,25.38,25.4,6000.0
2009-11-24 14:15:00,25.39,25.39,25.35,25.36,5600.0,25.39,25.39,25.35,25.36,5600.0
2009-11-24 14:20:00,25.36,25.4,25.36,25.39,3600.0,25.36,25.4,25.36,25.39,3600.0
2009-11-24 14:25:00,25.39,25.41,25.36,25.36,6200.0,25.39,25.41,25.36,25.36,6200.0
2009-11-24 14:30:00,25.36,25.37,25.36,25.36,12400.0,25.36,25.37,25.36,25.36,12400.0
2009-11-24 14:35:00,25.37,25.37,25.34,25.35,8800.0,25.37,25.37,25.34,25.35,8800.0
2009-11-24 14:40:00,25.35,25.36,25.34,25.34,10200.0,25.35,25.36,25.34,25.34,10200.0
2009-11-24 14:45:00,25.34,25.36,25.34,25.35,10200.0,25.34,25.36,25.34,25.35,10200.0
2009-11-24 14:50:00,25.36,25.36,25.35,25.36,12800.0,25.36,25.36,25.35,25.36,12800.0
2009-11-24 14:55:00,25.36,25.36,25.35,25.36,7800.0,25.36,25.36,25.35,25.36,7800.0
2009-11-24 15:00:00,25.36,25.38,25.35,25.37,17000.0,25.36,25.38,25.35,25.37,17000.0
2009-11-24 15:05:00,25.36,25.38,25.36,25.36,12800.0,25.36,25.38,25.36,25.36,12800.0
2009-11-24 15:10:00,25.36,25.38,25.36,25.38,7000.0,25.36,25.38,25.36,25.38,7000.0
2009-11-24 15:15:00,25.38,25.39,25.36,25.36,16400.0,25.38,25.39,25.36,25.36,16400.0
2009-11-24 15:20:00,25.36,25.4,25.36,25.38,16600.0,25.36,25.4,25.36,25.38,16600.0
2009-11-24 15:25:00,25.38,25.38,25.36,25.36,15600.0,25.38,25.38,25.36,25.36,15600.0
2009-11-24 15:30:00,25.36,25.38,25.36,25.37,6000.0,25.36,25.38,25.36,25.37,6000.0
2009-11-24 15:35:00,25.37,25.39,25.36,25.36,15200.0,25.37,25.39,25.36,25.36,15200.0
2009-11-24 15:40:00,25.36,25.38,25.36,25.36,18800.0,25.36,25.38,25.36,25.36,18800.0
2009-11-24 15:45:00,25.36,25.39,25.34,25.38,9800.0,25.36,25.39,25.34,25.38,9800.0
2009-11-24 15:50:00,25.38,25.39,25.29,25.29,32000.0,25.38,25.39,25.29,25.29,32000.0
2009-11-24 15:55:00,25.3,25.36,25.29,25.32,42400.0,25.3,25.36,25.29,25.32,42400.0
2009-11-25 09:30:00,25.33,25.5,25.14,25.43,12600.0,25.33,25.5,25.14,25.43,12600.0
2009-11-25 09:35:00,25.42,25.44,25.33,25.37,45000.0,25.42,25.44,25.33,25.37,45000.0
2009-11-25 09:40:00,25.42,25.43,25.3,25.34,28800.0,25.42,25.43,25.3,25.34,28800.0
2009-11-25 09:45:00,25.34,25.34,25.25,25.29,23200.0,25.34,25.34,25.25,25.29,23200.0
2009-11-25 09:50:00,25.32,25.32,25.25,25.3,13600.0,25.32,25.32,25.25,25.3,13600.0
2009-11-25 09:55:00,25.31,25.32,25.28,25.3,18400.0,25.31,25.32,25.28,25.3,18400.0
2009-11-25 10:00:00,25.33,25.33,25.28,25.31,27800.0,25.33,25.33,25.28,25.31,27800.0
2009-11-25 10:05:00,25.32,25.33,25.28,25.3,10600.0,25.32,25.33,25.28,25.3,10600.0
2009-11-25 10:10:00,25.3,25.33,25.28,25.31,23000.0,25.3,25.33,25.28,25.31,23000.0
2009-11-25 10:15:00,25.3,25.32,25.3,25.3,25200.0,25.3,25.32,25.3,25.3,25200.0
2009-11-25 10:20:00,25.31,25.32,25.29,25.31,15600.0,25.31,25.32,25.29,25.31,15600.0
2009-11-25 10:25:00,25.3,25.31,25.29,25.3,3400.0,25.3,25.31,25.29,25.3,3400.0
2009-11-25 10:30:00,25.31,25.33,25.3,25.32,9800.0,25.31,25.33,25.3,25.32,9800.0
2009-11-25 10:35:00,25.3,25.33,25.28,25.31,17600.0,25.3,25.33,25.28,25.31,17600.0
2009-11-25 10:40:00,25.32,25.33,25.3,25.31,19600.0,25.32,25.33,25.3,25.31,19600.0
2009-11-25 10:45:00,25.3,25.32,25.28,25.31,18000.0,25.3,25.32,25.28,25.31,18000.0
2009-11-25 10:50:00,25.32,25.39,25.32,25.39,5400.0,25.32,25.39,25.32,25.39,5400.0
2009-11-25 10:55:00,25.4,25.4,25.33,25.35,7000.0,25.4,25.4,25.33,25.35,7000.0
2009-11-25 11:00:00,25.35,25.39,25.33,25.34,10200.0,25.35,25.39,25.33,25.34,10200.0
2009-11-25 11:05:00,25.34,25.38,25.33,25.38,14600.0,25.34,25.38,25.33,25.38,14600.0
2009-11-25 11:10:00,25.37,25.38,25.36,25.37,2400.0,25.37,25.38,25.36,25.37,2400.0
2009-11-25 11:15:00,25.38,25.43,25.37,25.43,10600.0,25.38,25.43,25.37,25.43,10600.0
2009-11-25 11:20:00,25.43,25.46,25.42,25.45,10600.0,25.43,25.46,25.42,25.45,10600.0
2009-11-25 11:25:00,25.47,25.47,25.38,25.39,15200.0,25.47,25.47,25.38,25.39,15200.0
2009-11-25 11:30:00,25.42,25.43,25.38,25.4,24400.0,25.42,25.43,25.38,25.4,24400.0
2009-11-25 11:35:00,25.4,25.43,25.38,25.4,31000.0,25.4,25.43,25.38,25.4,31000.0
2009-11-25 11:40:00,25.41,25.42,25.39,25.41,7400.0,25.41,25.42,25.39,25.41,7400.0
2009-11-25 11:45:00,25.42,25.44,25.39,25.42,26600.0,25.42,25.44,25.39,25.42,26600.0
2009-11-25 11:50:00,25.42,25.43,25.4,25.42,19600.0,25.42,25.43,25.4,25.42,19600.0
2009-11-25 11:55:00,25.42,25.43,25.42,25.43,5000.0,25.42,25.43,25.42,25.43,5000.0
2009-11-25 12:00:00,25.43,25.44,25.42,25.43,5200.0,25.43,25.44,25.42,25.43,5200.0
2009-11-25 12:05:00,25.43,25.43,25.4,25.4,3200.0,25.43,25.43,25.4,25.4,3200.0
2009-11-25 12:10:00,25.41,25.41,25.39,25.39,9600.0,25.41,25.41,25.39,25.39,9600.0
2009-11-25 12:15:00,25.41,25.42,25.4,25.42,5400.0,25.41,25.42,25.4,25.42,5400.0
2009-11-25 12:20:00,25.42,25.46,25.42,25.43,7800.0,25.42,25.46,25.42,25.43,7800.0
2009-11-25 12:25:00,25.43,25.43,25.41,25.42,12200.0,25.43,25.43,25.41,25.42,12200.0
2009-11-25 12:30:00,25.42,25.43,25.4,25.41,11600.0,25.42,25.43,25.4,25.41,11600.0
2009-11-25 12:35:00,25.41,25.43,25.41,25.41,6600.0,25.41,25.43,25.41,25.41,6600.0
2009-11-25 12:40:00,25.4,25.42,25.4,25.42,3800.0,25.4,25.42,25.4,25.42,3800.0
2009-11-25 12:45:00,25.4,25.4,25.37,25.39,2000.0,25.4,25.4,25.37,25.39,2000.0
2009-11-25 12:50:00,25.36,25.42,25.36,25.41,3600.0,25.36,25.42,25.36,25.41,3600.0
2009-11-25 12:55:00,25.4,25.43,25.4,25.4,5600.0,25.4,25.43,25.4,25.4,5600.0
2009-11-25 13:00:00,25.4,25.43,25.4,25.4,13600.0,25.4,25.43,25.4,25.4,13600.0
2009-11-25 13:05:00,25.42,25.42,25.4,25.41,6600.0,25.42,25.42,25.4,25.41,6600.0
2009-11-25 13:10:00,25.41,25.42,25.4,25.41,5000.0,25.41,25.42,25.4,25.41,5000.0
2009-11-25 13:15:00,25.4,25.4,25.35,25.39,6400.0,25.4,25.4,25.35,25.39,6400.0
2009-11-25 13:20:00,25.39,25.42,25.39,25.42,3400.0,25.39,25.42,25.39,25.42,3400.0
2009-11-25 13:25:00,25.42,25.43,25.4,25.41,5400.0,25.42,25.43,25.4,25.41,5400.0
2009-11-25 13:30:00,25.42,25.43,25.41,25.43,3600.0,25.42,25.43,25.41,25.43,3600.0
2009-11-25 13:35:00,25.43,25.43,25.43,25.43,1800.0,25.43,25.43,25.43,25.43,1800.0
2009-11-25 13:40:00,25.43,25.43,25.41,25.42,7600.0,25.43,25.43,25.41,25.42,7600.0
2009-11-25 13:45:00,25.41,25.43,25.4,25.42,10200.0,25.41,25.43,25.4,25.42,10200.0
2009-11-25 13:50:00,25.43,25.43,25.4,25.42,11200.0,25.43,25.43,25.4,25.42,11200.0
2009-11-25 13:55:00,25.41,25.44,25.41,25.43,7400.0,25.41,25.44,25.41,25.43,7400.0
2009-11-25 14:00:00,25.42,25.43,25.4,25.43,13000.0,25.42,25.43,25.4,25.43,13000.0
2009-11-25 14:05:00,25.43,25.43,25.4,25.4,11400.0,25.43,25.43,25.4,25.4,11400.0
2009-11-25 14:10:00,25.4,25.43,25.4,25.43,5200.0,25.4,25.43,25.4,25.43,5200.0
2009-11-25 14:15:00,25.43,25.43,25.4,25.41,12800.0,25.43,25.43,25.4,25.41,12800.0
2009-11-25 14:20:00,25.42,25.43,25.4,25.4,6600.0,25.42,25.43,25.4,25.4,6600.0
2009-11-25 14:25:00,25.41,25.42,25.4,25.42,5400.0,25.41,25.42,25.4,25.42,5400.0
2009-11-25 14:30:00,25.42,25.42,25.4,25.4,5400.0,25.42,25.42,25.4,25.4,5400.0
2009-11-25 14:35:00,25.42,25.42,25.4,25.41,3000.0,25.42,25.42,25.4,25.41,3000.0
2009-11-25 14:40:00,25.41,25.43,25.4,25.41,7600.0,25.41,25.43,25.4,25.41,7600.0
2009-11-25 14:45:00,25.42,25.42,25.39,25.4,5200.0,25.42,25.42,25.39,25.4,5200.0
2009-11-25 14:50:00,25.39,25.41,25.39,25.4,3000.0,25.39,25.41,25.39,25.4,3000.0
2009-11-25 14:55:00,25.41,25.41,25.39,25.4,7200.0,25.41,25.41,25.39,25.4,7200.0
2009-11-25 15:00:00,25.41,25.41,25.4,25.41,7000.0,25.41,25.41,25.4,25.41,7000.0
2009-11-25 15:05:00,25.41,25.42,25.39,25.4,8800.0,25.41,25.42,25.39,25.4,8800.0
2009-11-25 15:10:00,25.39,25.41,25.39,25.41,1400.0,25.39,25.41,25.39,25.41,1400.0
2009-11-25 15:15:00,25.41,25.42,25.39,25.39,7400.0,25.41,25.42,25.39,25.39,7400.0
2009-11-25 15:20:00,25.39,25.41,25.39,25.41,4000.0,25.39,25.41,25.39,25.41,4000.0
2009-11-25 15:25:00,25.41,25.41,25.39,25.4,31000.0,25.41,25.41,25.39,25.4,31000.0
2009-11-25 15:30:00,25.41,25.45,25.41,25.44,36200.0,25.41,25.45,25.41,25.44,36200.0
2009-11-25 15:35:00,25.45,25.46,25.43,25.43,13400.0,25.45,25.46,25.43,25.43,13400.0
2009-11-25 15:40:00,25.43,25.46,25.43,25.43,7800.0,25.43,25.46,25.43,25.43,7800.0
2009-11-25 15:45:00,25.43,25.43,25.41,25.43,8000.0,25.43,25.43,25.41,25.43,8000.0
2009-11-25 15:50:00,25.43,25.47,25.43,25.45,11800.0,25.43,25.47,25.43,25.45,11800.0
2009-11-25 15:55:00,25.47,25.5,25.43,25.43,23600.0,25.47,25.5,25.43,25.43,23600.0
2009-11-27 09:30:00,25.04,25.2,24.63,24.77,21600.0,25.04,25.2,24.63,24.77,21600.0
2009-11-27 09:35:00,24.71,24.85,24.63,24.82,23200.0,24.71,24.85,24.63,24.82,23200.0
2009-11-27 09:40:00,24.82,24.95,24.82,24.95,13600.0,24.82,24.95,24.82,24.95,13600.0
2009-11-27 09:45:00,24.89,24.96,24.89,24.92,10800.0,24.89,24.96,24.89,24.92,10800.0
2009-11-27 09:50:00,24.94,24.94,24.89,24.89,1800.0,24.94,24.94,24.89,24.89,1800.0
2009-11-27 09:55:00,24.89,24.92,24.89,24.92,1400.0,24.89,24.92,24.89,24.92,1400.0
2009-11-27 10:00:00,24.96,24.98,24.91,24.97,14600.0,24.96,24.98,24.91,24.97,14600.0
2009-11-27 10:05:00,24.97,25.0,24.94,24.96,17000.0,24.97,25.0,24.94,24.96,17000.0
2009-11-27 10:10:00,24.96,24.99,24.95,24.99,12800.0,24.96,24.99,24.95,24.99,12800.0
2009-11-27 10:15:00,24.96,25.08,24.95,25.04,17200.0,24.96,25.08,24.95,25.04,17200.0
2009-11-27 10:20:00,25.05,25.05,25.03,25.04,11000.0,25.05,25.05,25.03,25.04,11000.0
2009-11-27 10:25:00,25.04,25.05,25.02,25.04,8000.0,25.04,25.05,25.02,25.04,8000.0
2009-11-27 10:30:00,25.03,25.04,24.99,24.99,11600.0,25.03,25.04,24.99,24.99,11600.0
2009-11-27 10:35:00,24.96,24.99,24.92,24.95,15400.0,24.96,24.99,24.92,24.95,15400.0
2009-11-27 10:40:00,24.95,25.0,24.95,24.98,6600.0,24.95,25.0,24.95,24.98,6600.0
2009-11-27 10:45:00,24.98,24.98,24.95,24.96,10800.0,24.98,24.98,24.95,24.96,10800.0
2009-11-27 10:50:00,24.96,25.0,24.95,24.98,7600.0,24.96,25.0,24.95,24.98,7600.0
2009-11-27 10:55:00,24.99,25.04,24.99,25.03,19800.0,24.99,25.04,24.99,25.03,19800.0
2009-11-27 11:00:00,25.03,25.06,25.0,25.03,26000.0,25.03,25.06,25.0,25.03,26000.0
2009-11-27 11:05:00,25.04,25.08,25.02,25.02,19000.0,25.04,25.08,25.02,25.02,19000.0
2009-11-27 11:10:00,25.02,25.05,24.96,25.0,13000.0,25.02,25.05,24.96,25.0,13000.0
2009-11-27 11:15:00,25.0,25.08,24.99,25.05,18400.0,25.0,25.08,24.99,25.05,18400.0
2009-11-27 11:20:00,25.05,25.13,25.04,25.13,14800.0,25.05,25.13,25.04,25.13,14800.0
2009-11-27 11:25:00,25.13,25.17,25.13,25.16,800.0,25.13,25.17,25.13,25.16,800.0
2009-11-27 11:30:00,25.18,25.24,25.18,25.24,3600.0,25.18,25.24,25.18,25.24,3600.0
2009-11-27 11:35:00,25.25,25.27,25.21,25.21,3000.0,25.25,25.27,25.21,25.21,3000.0
2009-11-27 11:40:00,25.23,25.29,25.21,25.27,5800.0,25.23,25.29,25.21,25.27,5800.0
2009-11-27 11:45:00,25.25,25.29,25.23,25.25,7000.0,25.25,25.29,25.23,25.25,7000.0
2009-11-27 11:50:00,25.25,25.3,25.22,25.28,11800.0,25.25,25.3,25.22,25.28,11800.0
2009-11-27 11:55:00,25.28,25.36,25.25,25.25,10400.0,25.28,25.36,25.25,25.25,10400.0
2009-11-27 12:00:00,25.3,25.33,25.3,25.32,2400.0,25.3,25.33,25.3,25.32,2400.0
2009-11-27 12:05:00,25.34,25.34,25.32,25.34,2400.0,25.34,25.34,25.32,25.34,2400.0
2009-11-27 12:10:00,25.32,25.35,25.32,25.35,3200.0,25.32,25.35,25.32,25.35,3200.0
2009-11-27 12:15:00,25.35,25.35,25.35,25.35,1400.0,25.35,25.35,25.35,25.35,1400.0
2009-11-27 12:20:00,25.34,25.34,25.29,25.29,2800.0,25.34,25.34,25.29,25.29,2800.0
2009-11-27 12:25:00,25.29,25.29,25.29,25.29,1200.0,25.29,25.29,25.29,25.29,1200.0
2009-11-27 12:30:00,25.3,25.3,25.28,25.29,4400.0,25.3,25.3,25.28,25.29,4400.0
2009-11-27 12:35:00,25.31,25.33,25.3,25.31,7600.0,25.31,25.33,25.3,25.31,7600.0
2009-11-27 12:40:00,25.34,25.37,25.33,25.35,13800.0,25.34,25.37,25.33,25.35,13800.0
2009-11-27 12:45:00,25.39,25.4,25.36,25.37,12400.0,25.39,25.4,25.36,25.37,12400.0
2009-11-27 12:50:00,25.37,25.42,25.35,25.38,11400.0,25.37,25.42,25.35,25.38,11400.0
2009-11-27 12:55:00,25.39,25.48,25.36,25.46,57800.0,25.39,25.48,25.36,25.46,57800.0
2009-11-27 13:00:00,25.46,25.46,25.46,25.46,34000.0,25.46,25.46,25.46,25.46,34000.0
2009-11-27 13:05:00,25.46,25.46,25.46,25.46,0.0,25.46,25.46,25.46,25.46,0.0
2009-11-27 13:10:00,25.46,25.46,25.46,25.46,0.0,25.46,25.46,25.46,25.46,0.0
2009-11-27 13:15:00,25.46,25.46,25.46,25.46,1200.0,25.46,25.46,25.46,25.46,1200.0
2009-11-27 13:20:00,25.46,25.46,25.46,25.46,0.0,25.46,25.46,25.46,25.46,0.0
2009-11-27 13:25:00,25.46,25.46,25.46,25.46,0.0,25.46,25.46,25.46,25.46,0.0
2009-11-27 13:30:00,25.46,25.46,25.46,25.46,200.0,25.46,25.46,25.46,25.46,200.0
2009-11-27 13:35:00,25.46,25.46,25.46,25.46,0.0,25.46,25.46,25.46,25.46,0.0
2009-11-27 13:40:00,25.46,25.46,25.46,25.46,0.0,25.46,25.46,25.46,25.46,0.0
2009-11-27 13:45:00,25.46,25.46,25.46,25.46,0.0,25.46,25.46,25.46,25.46,0.0
2009-11-27 13:50:00,25.46,25.46,25.46,25.46,0.0,25.46,25.46,25.46,25.46,0.0
2009-11-27 13:55:00,25.46,25.46,25.46,25.46,0.0,25.46,25.46,25.46,25.46,0.0
2009-11-27 14:00:00,25.46,25.46,25.46,25.46,0.0,25.46,25.46,25.46,25.46,0.0
2009-11-27 14:05:00,25.46,25.46,25.46,25.46,0.0,25.46,25.46,25.46,25.46,0.0
2009-11-27 14:10:00,25.46,25.46,25.46,25.46,0.0,25.46,25.46,25.46,25.46,0.0
2009-11-27 14:15:00,25.46,25.46,25.46,25.46,0.0,25.46,25.46,25.46,25.46,0.0
2009-11-27 14:20:00,25.46,25.46,25.46,25.46,0.0,25.46,25.46,25.46,25.46,0.0
2009-11-27 14:25:00,25.46,25.46,25.46,25.46,0.0,25.46,25.46,25.46,25.46,0.0
2009-11-27 14:30:00,25.46,25.46,25.46,25.46,0.0,25.46,25.46,25.46,25.46,0.0
2009-11-27 14:35:00,25.46,25.46,25.46,25.46,0.0,25.46,25.46,25.46,25.46,0.0
2009-11-27 14:40:00,25.46,25.46,25.46,25.46,0.0,25.46,25.46,25.46,25.46,0.0
2009-11-27 14:45:00,25.46,25.46,25.46,25.46,0.0,25.46,25.46,25.46,25.46,0.0
2009-11-27 14:50:00,25.46,25.46,25.46,25.46,0.0,25.46,25.46,25.46,25.46,0.0
2009-11-27 14:55:00,25.46,25.46,25.46,25.46,0.0,25.46,25.46,25.46,25.46,0.0
2009-11-27 15:00:00,25.46,25.46,25.46,25.46,0.0,25.46,25.46,25.46,25.46,0.0
2009-11-27 15:05:00,25.46,25.46,25.46,25.46,0.0,25.46,25.46,25.46,25.46,0.0
2009-11-27 15:10:00,25.46,25.46,25.46,25.46,0.0,25.46,25.46,25.46,25.46,0.0
2009-11-27 15:15:00,25.46,25.46,25.46,25.46,0.0,25.46,25.46,25.46,25.46,0.0
2009-11-27 15:20:00,25.46,25.46,25.46,25.46,0.0,25.46,25.46,25.46,25.46,0.0
2009-11-27 15:25:00,25.46,25.46,25.46,25.46,0.0,25.46,25.46,25.46,25.46,0.0
2009-11-27 15:30:00,25.46,25.46,25.46,25.46,0.0,25.46,25.46,25.46,25.46,0.0
2009-11-27 15:35:00,25.46,25.46,25.46,25.46,0.0,25.46,25.46,25.46,25.46,0.0
2009-11-27 15:40:00,25.46,25.46,25.46,25.46,0.0,25.46,25.46,25.46,25.46,0.0
2009-11-27 15:45:00,25.46,25.46,25.46,25.46,0.0,25.46,25.46,25.46,25.46,0.0
2009-11-27 15:50:00,25.46,25.46,25.46,25.46,0.0,25.46,25.46,25.46,25.46,0.0
2009-11-27 15:55:00,25.46,25.46,25.46,25.46,0.0,25.46,25.46,25.46,25.46,0.0
2009-11-30 09:30:00,25.4,25.49,25.36,25.39,24000.0,25.4,25.49,25.36,25.39,24000.0
2009-11-30 09:35:00,25.37,25.39,25.25,25.27,30000.0,25.37,25.39,25.25,25.27,30000.0
2009-11-30 09:40:00,25.27,25.27,25.18,25.22,2200.0,25.27,25.27,25.18,25.22,2200.0
2009-11-30 09:45:00,25.2,25.2,25.14,25.18,2400.0,25.2,25.2,25.14,25.18,2400.0
2009-11-30 09:50:00,25.13,25.14,25.09,25.1,13800.0,25.13,25.14,25.09,25.1,13800.0
2009-11-30 09:55:00,25.06,25.1,25.03,25.03,8600.0,25.06,25.1,25.03,25.03,8600.0
2009-11-30 10:00:00,25.03,25.03,24.83,24.85,21400.0,25.03,25.03,24.83,24.85,21400.0
2009-11-30 10:05:00,24.85,24.92,24.83,24.92,21000.0,24.85,24.92,24.83,24.92,21000.0
2009-11-30 10:10:00,24.96,24.98,24.92,24.96,17400.0,24.96,24.98,24.92,24.96,17400.0
2009-11-30 10:15:00,24.93,25.05,24.93,25.01,14600.0,24.93,25.05,24.93,25.01,14600.0
2009-11-30 10:20:00,25.02,25.04,25.0,25.01,10800.0,25.02,25.04,25.0,25.01,10800.0
2009-11-30 10:25:00,25.0,25.03,24.99,25.01,4200.0,25.0,25.03,24.99,25.01,4200.0
2009-11-30 10:30:00,25.01,25.14,25.01,25.1,5400.0,25.01,25.14,25.01,25.1,5400.0
2009-11-30 10:35:00,25.1,25.1,25.03,25.03,1800.0,25.1,25.1,25.03,25.03,1800.0
2009-11-30 10:40:00,25.03,25.08,25.03,25.05,7000.0,25.03,25.08,25.03,25.05,7000.0
2009-11-30 10:45:00,25.05,25.06,25.04,25.05,2800.0,25.05,25.06,25.04,25.05,2800.0
2009-11-30 10:50:00,25.06,25.08,25.06,25.08,1800.0,25.06,25.08,25.06,25.08,1800.0
2009-11-30 10:55:00,25.08,25.09,25.08,25.09,2000.0,25.08,25.09,25.08,25.09,2000.0
2009-11-30 11:00:00,25.09,25.09,25.07,25.08,3200.0,25.09,25.09,25.07,25.08,3200.0
2009-11-30 11:05:00,25.1,25.1,25.07,25.1,1600.0,25.1,25.1,25.07,25.1,1600.0
2009-11-30 11:10:00,25.11,25.11,25.07,25.08,14400.0,25.11,25.11,25.07,25.08,14400.0
2009-11-30 11:15:00,25.08,25.11,25.06,25.11,11200.0,25.08,25.11,25.06,25.11,11200.0
2009-11-30 11:20:00,25.1,25.11,25.08,25.08,5400.0,25.1,25.11,25.08,25.08,5400.0
2009-11-30 11:25:00,25.07,25.07,25.05,25.07,8400.0,25.07,25.07,25.05,25.07,8400.0
2009-11-30 11:30:00,25.07,25.07,24.97,24.99,25000.0,25.07,25.07,24.97,24.99,25000.0
2009-11-30 11:35:00,24.99,24.99,24.97,24.98,2000.0,24.99,24.99,24.97,24.98,2000.0
2009-11-30 11:40:00,25.0,25.06,25.0,25.03,10400.0,25.0,25.06,25.0,25.03,10400.0
2009-11-30 11:45:00,25.04,25.05,25.01,25.03,15000.0,25.04,25.05,25.01,25.03,15000.0
2009-11-30 11:50:00,25.02,25.03,25.02,25.03,5400.0,25.02,25.03,25.02,25.03,5400.0
2009-11-30 11:55:00,25.05,25.05,25.02,25.03,4400.0,25.05,25.05,25.02,25.03,4400.0
2009-11-30 12:00:00,25.03,25.04,25.01,25.01,7800.0,25.03,25.04,25.01,25.01,7800.0
2009-11-30 12:05:00,25.02,25.04,24.98,25.04,10000.0,25.02,25.04,24.98,25.04,10000.0
2009-11-30 12:10:00,25.04,25.06,25.0,25.03,9200.0,25.04,25.06,25.0,25.03,9200.0
2009-11-30 12:15:00,25.03,25.03,25.0,25.03,6000.0,25.03,25.03,25.0,25.03,6000.0
2009-11-30 12:20:00,25.03,25.05,25.01,25.02,14200.0,25.03,25.05,25.01,25.02,14200.0
2009-11-30 12:25:00,25.04,25.04,25.02,25.02,2400.0,25.04,25.04,25.02,25.02,2400.0
2009-11-30 12:30:00,25.03,25.04,24.93,24.93,5600.0,25.03,25.04,24.93,24.93,5600.0
2009-11-30 12:35:00,24.96,25.0,24.94,25.0,4600.0,24.96,25.0,24.94,25.0,4600.0
2009-11-30 12:40:00,24.99,25.0,24.97,24.97,7600.0,24.99,25.0,24.97,24.97,7600.0
2009-11-30 12:45:00,24.97,24.99,24.95,24.96,7400.0,24.97,24.99,24.95,24.96,7400.0
2009-11-30 12:50:00,24.93,24.97,24.93,24.96,11800.0,24.93,24.97,24.93,24.96,11800.0
2009-11-30 12:55:00,24.95,24.99,24.93,24.98,7000.0,24.95,24.99,24.93,24.98,7000.0
2009-11-30 13:00:00,24.97,24.99,24.95,24.97,4200.0,24.97,24.99,24.95,24.97,4200.0
2009-11-30 13:05:00,24.97,24.98,24.93,24.95,16400.0,24.97,24.98,24.93,24.95,16400.0
2009-11-30 13:10:00,24.95,24.98,24.95,24.97,10800.0,24.95,24.98,24.95,24.97,10800.0
2009-11-30 13:15:00,24.97,24.97,24.93,24.96,12200.0,24.97,24.97,24.93,24.96,12200.0
2009-11-30 13:20:00,24.97,24.97,24.96,24.96,3800.0,24.97,24.97,24.96,24.96,3800.0
2009-11-30 13:25:00,24.96,25.0,24.96,25.0,12000.0,24.96,25.0,24.96,25.0,12000.0
2009-11-30 13:30:00,25.0,25.0,24.98,24.99,6800.0,25.0,25.0,24.98,24.99,6800.0
2009-11-30 13:35:00,24.99,24.99,24.97,24.98,9200.0,24.99,24.99,24.97,24.98,9200.0
2009-11-30 13:40:00,24.96,24.97,24.96,24.97,3800.0,24.96,24.97,24.96,24.97,3800.0
2009-11-30 13:45:00,24.98,24.99,24.96,24.98,8600.0,24.98,24.99,24.96,24.98,8600.0
2009-11-30 13:50:00,24.98,25.02,24.98,25.0,9400.0,24.98,25.02,24.98,25.0,9400.0
2009-11-30 13:55:00,25.0,25.02,24.99,25.02,8400.0,25.0,25.02,24.99,25.02,8400.0
2009-11-30 14:00:00,25.02,25.02,24.98,24.98,4800.0,25.02,25.02,24.98,24.98,4800.0
2009-11-30 14:05:00,24.98,24.99,24.97,24.98,18400.0,24.98,24.99,24.97,24.98,18400.0
2009-11-30 14:10:00,24.97,24.97,24.95,24.96,14800.0,24.97,24.97,24.95,24.96,14800.0
2009-11-30 14:15:00,24.95,24.97,24.95,24.97,9000.0,24.95,24.97,24.95,24.97,9000.0
2009-11-30 14:20:00,24.96,24.97,24.96,24.97,1200.0,24.96,24.97,24.96,24.97,1200.0
2009-11-30 14:25:00,24.98,24.99,24.96,24.96,13800.0,24.98,24.99,24.96,24.96,13800.0
2009-11-30 14:30:00,24.95,24.99,24.94,24.99,18200.0,24.95,24.99,24.94,24.99,18200.0
2009-11-30 14:35:00,24.99,25.0,24.98,24.99,13200.0,24.99,25.0,24.98,24.99,13200.0
2009-11-30 14:40:00,24.99,24.99,24.97,24.99,12800.0,24.99,24.99,24.97,24.99,12800.0
2009-11-30 14:45:00,24.99,24.99,24.97,24.98,2400.0,24.99,24.99,24.97,24.98,2400.0
2009-11-30 14:50:00,24.99,24.99,24.95,24.97,13600.0,24.99,24.99,24.95,24.97,13600.0
2009-11-30 14:55:00,24.96,24.97,24.95,24.96,10600.0,24.96,24.97,24.95,24.96,10600.0
2009-11-30 15:00:00,24.96,24.97,24.96,24.97,7600.0,24.96,24.97,24.96,24.97,7600.0
2009-11-30 15:05:00,24.97,24.98,24.95,24.98,18600.0,24.97,24.98,24.95,24.98,18600.0
2009-11-30 15:10:00,24.98,24.99,24.96,24.97,14000.0,24.98,24.99,24.96,24.97,14000.0
2009-11-30 15:15:00,24.97,25.0,24.96,24.99,16200.0,24.97,25.0,24.96,24.99,16200.0
2009-11-30 15:20:00,24.98,24.99,24.94,24.96,14200.0,24.98,24.99,24.94,24.96,14200.0
2009-11-30 15:25:00,24.96,24.99,24.94,24.96,17800.0,24.96,24.99,24.94,24.96,17800.0
2009-11-30 15:30:00,24.98,25.01,24.97,25.01,12200.0,24.98,25.01,24.97,25.01,12200.0
2009-11-30 15:35:00,25.02,25.07,25.02,25.07,7400.0,25.02,25.07,25.02,25.07,7400.0
2009-11-30 15:40:00,25.07,25.07,24.98,25.0,9000.0,25.07,25.07,24.98,25.0,9000.0
2009-11-30 15:45:00,25.02,25.05,25.0,25.01,11000.0,25.02,25.05,25.0,25.01,11000.0
2009-11-30 15:50:00,25.02,25.08,25.02,25.06,12400.0,25.02,25.08,25.02,25.06,12400.0
2009-11-30 15:55:00,25.08,25.09,25.02,25.02,16600.0,25.08,25.09,25.02,25.02,16600.0
2009-12-01 09:30:00,25.24,25.47,24.98,25.22,18800.0,25.24,25.47,24.98,25.22,18800.0
2009-12-01 09:35:00,25.28,25.33,25.28,25.3,3800.0,25.28,25.33,25.28,25.3,3800.0
2009-12-01 09:40:00,25.33,25.34,25.29,25.3,3000.0,25.33,25.34,25.29,25.3,3000.0
2009-12-01 09:45:00,25.3,25.3,25.29,25.3,2800.0,25.3,25.3,25.29,25.3,2800.0
2009-12-01 09:50:00,25.33,25.33,25.29,25.29,800.0,25.33,25.33,25.29,25.29,800.0
2009-12-01 09:55:00,25.33,25.33,25.25,25.26,4000.0,25.33,25.33,25.25,25.26,4000.0
2009-12-01 10:00:00,25.25,25.36,25.23,25.35,8200.0,25.25,25.36,25.23,25.35,8200.0
2009-12-01 10:05:00,25.34,25.36,25.27,25.27,3000.0,25.34,25.36,25.27,25.27,3000.0
2009-12-01 10:10:00,25.27,25.28,25.24,25.26,14600.0,25.27,25.28,25.24,25.26,14600.0
2009-12-01 10:15:00,25.26,25.27,25.18,25.22,24400.0,25.26,25.27,25.18,25.22,24400.0
2009-12-01 10:20:00,25.22,25.31,25.22,25.3,28600.0,25.22,25.31,25.22,25.3,28600.0
2009-12-01 10:25:00,25.3,25.33,25.29,25.31,5000.0,25.3,25.33,25.29,25.31,5000.0
2009-12-01 10:30:00,25.33,25.42,25.32,25.38,15800.0,25.33,25.42,25.32,25.38,15800.0
2009-12-01 10:35:00,25.38,25.39,25.34,25.38,12400.0,25.38,25.39,25.34,25.38,12400.0
2009-12-01 10:40:00,25.38,25.39,25.36,25.38,7600.0,25.38,25.39,25.36,25.38,7600.0
2009-12-01 10:45:00,25.38,25.38,25.36,25.38,6200.0,25.38,25.38,25.36,25.38,6200.0
2009-12-01 10:50:00,25.38,25.38,25.34,25.35,10400.0,25.38,25.38,25.34,25.35,10400.0
2009-12-01 10:55:00,25.35,25.35,25.33,25.33,2600.0,25.35,25.35,25.33,25.33,2600.0
2009-12-01 11:00:00,25.35,25.37,25.35,25.36,5800.0,25.35,25.37,25.35,25.36,5800.0
2009-12-01 11:05:00,25.37,25.39,25.36,25.38,5600.0,25.37,25.39,25.36,25.38,5600.0
2009-12-01 11:10:00,25.39,25.39,25.37,25.38,1800.0,25.39,25.39,25.37,25.38,1800.0
2009-12-01 11:15:00,25.39,25.45,25.39,25.45,2400.0,25.39,25.45,25.39,25.45,2400.0
2009-12-01 11:20:00,25.45,25.47,25.4,25.44,16000.0,25.45,25.47,25.4,25.44,16000.0
2009-12-01 11:25:00,25.44,25.47,25.4,25.45,21600.0,25.44,25.47,25.4,25.45,21600.0
2009-12-01 11:30:00,25.45,25.45,25.45,25.45,400.0,25.45,25.45,25.45,25.45,400.0
2009-12-01 11:35:00,25.47,25.47,25.41,25.43,18800.0,25.47,25.47,25.41,25.43,18800.0
2009-12-01 11:40:00,25.45,25.48,25.43,25.48,7000.0,25.45,25.48,25.43,25.48,7000.0
2009-12-01 11:45:00,25.48,25.49,25.48,25.48,5200.0,25.48,25.49,25.48,25.48,5200.0
2009-12-01 11:50:00,25.47,25.55,25.47,25.53,15400.0,25.47,25.55,25.47,25.53,15400.0
2009-12-01 11:55:00,25.53,25.59,25.52,25.58,17800.0,25.53,25.59,25.52,25.58,17800.0
2009-12-01 12:00:00,25.57,25.6,25.57,25.6,3400.0,25.57,25.6,25.57,25.6,3400.0
2009-12-01 12:05:00,25.6,25.61,25.57,25.58,11400.0,25.6,25.61,25.57,25.58,11400.0
2009-12-01 12:10:00,25.58,25.59,25.54,25.58,21400.0,25.58,25.59,25.54,25.58,21400.0
2009-12-01 12:15:00,25.57,25.57,25.56,25.57,9800.0,25.57,25.57,25.56,25.57,9800.0
2009-12-01 12:20:00,25.56,25.57,25.53,25.55,18800.0,25.56,25.57,25.53,25.55,18800.0
2009-12-01 12:25:00,25.55,25.59,25.53,25.58,16600.0,25.55,25.59,25.53,25.58,16600.0
2009-12-01 12:30:00,25.6,25.63,25.58,25.59,13400.0,25.6,25.63,25.58,25.59,13400.0
2009-12-01 12:35:00,25.6,25.64,25.59,25.63,17600.0,25.6,25.64,25.59,25.63,17600.0
2009-12-01 12:40:00,25.6,25.61,25.58,25.58,5800.0,25.6,25.61,25.58,25.58,5800.0
2009-12-01 12:45:00,25.6,25.6,25.56,25.59,3000.0,25.6,25.6,25.56,25.59,3000.0
2009-12-01 12:50:00,25.6,25.6,25.58,25.58,1600.0,25.6,25.6,25.58,25.58,1600.0
2009-12-01 12:55:00,25.59,25.59,25.56,25.57,4200.0,25.59,25.59,25.56,25.57,4200.0
2009-12-01 13:00:00,25.58,25.58,25.54,25.54,2800.0,25.58,25.58,25.54,25.54,2800.0
2009-12-01 13:05:00,25.54,25.54,25.53,25.53,1400.0,25.54,25.54,25.53,25.53,1400.0
2009-12-01 13:10:00,25.53,25.53,25.52,25.52,1600.0,25.53,25.53,25.52,25.52,1600.0
2009-12-01 13:15:00,25.53,25.54,25.5,25.5,12800.0,25.53,25.54,25.5,25.5,12800.0
2009-12-01 13:20:00,25.52,25.52,25.5,25.5,8600.0,25.52,25.52,25.5,25.5,8600.0
2009-12-01 13:25:00,25.5,25.5,25.43,25.43,11200.0,25.5,25.5,25.43,25.43,11200.0
2009-12-01 13:30:00,25.43,25.45,25.43,25.43,3800.0,25.43,25.45,25.43,25.43,3800.0
2009-12-01 13:35:00,25.43,25.45,25.39,25.42,13600.0,25.43,25.45,25.39,25.42,13600.0
2009-12-01 13:40:00,25.4,25.43,25.38,25.43,7000.0,25.4,25.43,25.38,25.43,7000.0
2009-12-01 13:45:00,25.43,25.43,25.41,25.41,2400.0,25.43,25.43,25.41,25.41,2400.0
2009-12-01 13:50:00,25.43,25.46,25.42,25.42,6200.0,25.43,25.46,25.42,25.42,6200.0
2009-12-01 13:55:00,25.41,25.42,25.4,25.4,1200.0,25.41,25.42,25.4,25.4,1200.0
2009-12-01 14:00:00,25.42,25.42,25.4,25.42,1200.0,25.42,25.42,25.4,25.42,1200.0
2009-12-01 14:05:00,25.4,25.42,25.4,25.4,4400.0,25.4,25.42,25.4,25.4,4400.0
2009-12-01 14:10:00,25.38,25.39,25.36,25.36,2200.0,25.38,25.39,25.36,25.36,2200.0
2009-12-01 14:15:00,25.38,25.39,25.37,25.37,2800.0,25.38,25.39,25.37,25.37,2800.0
2009-12-01 14:20:00,25.4,25.4,25.4,25.4,800.0,25.4,25.4,25.4,25.4,800.0
2009-12-01 14:25:00,25.4,25.41,25.4,25.41,4000.0,25.4,25.41,25.4,25.41,4000.0
2009-12-01 14:30:00,25.41,25.42,25.41,25.42,2400.0,25.41,25.42,25.41,25.42,2400.0
2009-12-01 14:35:00,25.41,25.41,25.4,25.4,1200.0,25.41,25.41,25.4,25.4,1200.0
2009-12-01 14:40:00,25.39,25.4,25.36,25.36,5200.0,25.39,25.4,25.36,25.36,5200.0
2009-12-01 14:45:00,25.36,25.37,25.34,25.34,2400.0,25.36,25.37,25.34,25.34,2400.0
2009-12-01 14:50:00,25.35,25.36,25.33,25.33,3000.0,25.35,25.36,25.33,25.33,3000.0
2009-12-01 14:55:00,25.32,25.35,25.31,25.34,3800.0,25.32,25.35,25.31,25.34,3800.0
2009-12-01 15:00:00,25.34,25.36,25.31,25.32,6000.0,25.34,25.36,25.31,25.32,6000.0
2009-12-01 15:05:00,25.31,25.33,25.31,25.33,5400.0,25.31,25.33,25.31,25.33,5400.0
2009-12-01 15:10:00,25.35,25.35,25.32,25.34,10200.0,25.35,25.35,25.32,25.34,10200.0
2009-12-01 15:15:00,25.34,25.34,25.31,25.34,6000.0,25.34,25.34,25.31,25.34,6000.0
2009-12-01 15:20:00,25.34,25.34,25.31,25.32,4400.0,25.34,25.34,25.31,25.32,4400.0
2009-12-01 15:25:00,25.33,25.33,25.3,25.32,5000.0,25.33,25.33,25.3,25.32,5000.0
2009-12-01 15:30:00,25.3,25.31,25.25,25.26,7600.0,25.3,25.31,25.25,25.26,7600.0
2009-12-01 15:35:00,25.26,25.31,25.25,25.3,6200.0,25.26,25.31,25.25,25.3,6200.0
2009-12-01 15:40:00,25.31,25.35,25.3,25.34,5800.0,25.31,25.35,25.3,25.34,5800.0
2009-12-01 15:45:00,25.35,25.38,25.34,25.36,10800.0,25.35,25.38,25.34,25.36,10800.0
2009-12-01 15:50:00,25.36,25.42,25.36,25.38,25400.0,25.36,25.42,25.36,25.38,25400.0
2009-12-01 15:55:00,25.36,25.38,25.34,25.38,34400.0,25.36,25.38,25.34,25.38,34400.0
2009-12-02 09:30:00,25.07,25.36,24.74,25.24,20000.0,25.07,25.36,24.74,25.24,20000.0
2009-12-02 09:35:00,25.24,25.42,25.24,25.39,19600.0,25.24,25.42,25.24,25.39,19600.0
2009-12-02 09:40:00,25.42,25.43,25.38,25.38,23000.0,25.42,25.43,25.38,25.38,23000.0
2009-12-02 09:45:00,25.39,25.42,25.38,25.4,8400.0,25.39,25.42,25.38,25.4,8400.0
2009-12-02 09:50:00,25.42,25.57,25.4,25.54,11600.0,25.42,25.57,25.4,25.54,11600.0
2009-12-02 09:55:00,25.5,25.5,25.44,25.45,2200.0,25.5,25.5,25.44,25.45,2200.0
2009-12-02 10:00:00,25.47,25.53,25.45,25.45,4600.0,25.47,25.53,25.45,25.45,4600.0
2009-12-02 10:05:00,25.48,25.52,25.46,25.49,8000.0,25.48,25.52,25.46,25.49,8000.0
2009-12-02 10:10:00,25.49,25.61,25.49,25.55,4000.0,25.49,25.61,25.49,25.55,4000.0
2009-12-02 10:15:00,25.57,25.6,25.51,25.51,11200.0,25.57,25.6,25.51,25.51,11200.0
2009-12-02 10:20:00,25.52,25.58,25.52,25.56,3400.0,25.52,25.58,25.52,25.56,3400.0
2009-12-02 10:25:00,25.58,25.59,25.55,25.56,11800.0,25.58,25.59,25.55,25.56,11800.0
2009-12-02 10:30:00,25.54,25.58,25.52,25.58,5600.0,25.54,25.58,25.52,25.58,5600.0
2009-12-02 10:35:00,25.58,25.58,25.5,25.52,6200.0,25.58,25.58,25.5,25.52,6200.0
2009-12-02 10:40:00,25.53,25.54,25.48,25.51,6200.0,25.53,25.54,25.48,25.51,6200.0
2009-12-02 10:45:00,25.5,25.54,25.5,25.54,2000.0,25.5,25.54,25.5,25.54,2000.0
2009-12-02 10:50:00,25.54,25.54,25.5,25.5,5400.0,25.54,25.54,25.5,25.5,5400.0
2009-12-02 10:55:00,25.5,25.54,25.5,25.5,7400.0,25.5,25.54,25.5,25.5,7400.0
2009-12-02 11:00:00,25.5,25.52,25.47,25.47,10000.0,25.5,25.52,25.47,25.47,10000.0
2009-12-02 11:05:00,25.46,25.5,25.42,25.45,17400.0,25.46,25.5,25.42,25.45,17400.0
2009-12-02 11:10:00,25.43,25.48,25.43,25.44,12800.0,25.43,25.48,25.43,25.44,12800.0
2009-12-02 11:15:00,25.45,25.5,25.44,25.48,14400.0,25.45,25.5,25.44,25.48,14400.0
2009-12-02 11:20:00,25.49,25.5,25.45,25.49,8200.0,25.49,25.5,25.45,25.49,8200.0
2009-12-02 11:25:00,25.49,25.53,25.46,25.49,12200.0,25.49,25.53,25.46,25.49,12200.0
2009-12-02 11:30:00,25.49,25.55,25.49,25.54,14200.0,25.49,25.55,25.49,25.54,14200.0
2009-12-02 11:35:00,25.55,25.56,25.48,25.5,11400.0,25.55,25.56,25.48,25.5,11400.0
2009-12-02 11:40:00,25.5,25.53,25.46,25.5,22800.0,25.5,25.53,25.46,25.5,22800.0
2009-12-02 11:45:00,25.5,25.52,25.49,25.5,2000.0,25.5,25.52,25.49,25.5,2000.0
2009-12-02 11:50:00,25.48,25.5,25.48,25.5,8400.0,25.48,25.5,25.48,25.5,8400.0
2009-12-02 11:55:00,25.5,25.54,25.5,25.52,15600.0,25.5,25.54,25.5,25.52,15600.0
2009-12-02 12:00:00,25.52,25.54,25.51,25.51,2200.0,25.52,25.54,25.51,25.51,2200.0
2009-12-02 12:05:00,25.51,25.53,25.49,25.5,6000.0,25.51,25.53,25.49,25.5,6000.0
2009-12-02 12:10:00,25.49,25.57,25.49,25.56,21400.0,25.49,25.57,25.49,25.56,21400.0
2009-12-02 12:15:00,25.55,25.58,25.54,25.54,5600.0,25.55,25.58,25.54,25.54,5600.0
2009-12-02 12:20:00,25.55,25.55,25.52,25.53,4200.0,25.55,25.55,25.52,25.53,4200.0
2009-12-02 12:25:00,25.56,25.59,25.54,25.57,15800.0,25.56,25.59,25.54,25.57,15800.0
2009-12-02 12:30:00,25.57,25.57,25.54,25.54,3800.0,25.57,25.57,25.54,25.54,3800.0
2009-12-02 12:35:00,25.53,25.58,25.52,25.58,11000.0,25.53,25.58,25.52,25.58,11000.0
2009-12-02 12:40:00,25.58,25.6,25.57,25.6,5800.0,25.58,25.6,25.57,25.6,5800.0
2009-12-02 12:45:00,25.59,25.65,25.58,25.63,19600.0,25.59,25.65,25.58,25.63,19600.0
2009-12-02 12:50:00,25.64,25.64,25.59,25.59,10400.0,25.64,25.64,25.59,25.59,10400.0
2009-12-02 12:55:00,25.61,25.61,25.58,25.6,1600.0,25.61,25.61,25.58,25.6,1600.0
2009-12-02 13:00:00,25.61,25.65,25.61,25.64,6600.0,25.61,25.65,25.61,25.64,6600.0
2009-12-02 13:05:00,25.64,25.64,25.61,25.63,1800.0,25.64,25.64,25.61,25.63,1800.0
2009-12-02 13:10:00,25.64,25.7,25.64,25.7,18400.0,25.64,25.7,25.64,25.7,18400.0
2009-12-02 13:15:00,25.71,25.75,25.71,25.74,3000.0,25.71,25.75,25.71,25.74,3000.0
2009-12-02 13:20:00,25.72,25.74,25.72,25.74,5600.0,25.72,25.74,25.72,25.74,5600.0
2009-12-02 13:25:00,25.71,25.73,25.71,25.72,2000.0,25.71,25.73,25.71,25.72,2000.0
2009-12-02 13:30:00,25.73,25.74,25.73,25.73,1400.0,25.73,25.74,25.73,25.73,1400.0
2009-12-02 13:35:00,25.72,25.73,25.71,25.72,3000.0,25.72,25.73,25.71,25.72,3000.0
2009-12-02 13:40:00,25.72,25.73,25.7,25.72,12400.0,25.72,25.73,25.7,25.72,12400.0
2009-12-02 13:45:00,25.72,25.75,25.71,25.75,6200.0,25.72,25.75,25.71,25.75,6200.0
2009-12-02 13:50:00,25.75,25.75,25.73,25.74,1800.0,25.75,25.75,25.73,25.74,1800.0
2009-12-02 13:55:00,25.74,25.76,25.74,25.75,3200.0,25.74,25.76,25.74,25.75,3200.0
2009-12-02 14:00:00,25.76,25.78,25.73,25.74,3600.0,25.76,25.78,25.73,25.74,3600.0
2009-12-02 14:05:00,25.73,25.73,25.72,25.73,3400.0,25.73,25.73,25.72,25.73,3400.0
2009-12-02 14:10:00,25.73,25.73,25.72,25.73,4000.0,25.73,25.73,25.72,25.73,4000.0
2009-12-02 14:15:00,25.74,25.74,25.69,25.69,2800.0,25.74,25.74,25.69,25.69,2800.0
2009-12-02 14:20:00,25.7,25.7,25.69,25.69,400.0,25.7,25.7,25.69,25.69,400.0
2009-12-02 14:25:00,25.68,25.68,25.66,25.68,5200.0,25.68,25.68,25.66,25.68,5200.0
2009-12-02 14:30:00,25.67,25.67,25.64,25.64,3200.0,25.67,25.67,25.64,25.64,3200.0
2009-12-02 14:35:00,25.65,25.68,25.64,25.67,4800.0,25.65,25.68,25.64,25.67,4800.0
2009-12-02 14:40:00,25.67,25.68,25.66,25.66,2200.0,25.67,25.68,25.66,25.66,2200.0
2009-12-02 14:45:00,25.68,25.68,25.68,25.68,6200.0,25.68,25.68,25.68,25.68,6200.0
2009-12-02 14:50:00,25.68,25.68,25.64,25.66,8000.0,25.68,25.68,25.64,25.66,8000.0
2009-12-02 14:55:00,25.66,25.66,25.64,25.65,4800.0,25.66,25.66,25.64,25.65,4800.0
2009-12-02 15:00:00,25.65,25.68,25.65,25.67,3400.0,25.65,25.68,25.65,25.67,3400.0
2009-12-02 15:05:00,25.68,25.68,25.67,25.68,6400.0,25.68,25.68,25.67,25.68,6400.0
2009-12-02 15:10:00,25.68,25.68,25.66,25.66,7000.0,25.68,25.68,25.66,25.66,7000.0
2009-12-02 15:15:00,25.64,25.67,25.63,25.67,5000.0,25.64,25.67,25.63,25.67,5000.0
2009-12-02 15:20:00,25.67,25.68,25.66,25.67,9200.0,25.67,25.68,25.66,25.67,9200.0
2009-12-02 15:25:00,25.66,25.68,25.66,25.68,2600.0,25.66,25.68,25.66,25.68,2600.0
2009-12-02 15:30:00,25.68,25.68,25.64,25.64,7200.0,25.68,25.68,25.64,25.64,7200.0
2009-12-02 15:35:00,25.65,25.68,25.65,25.67,7400.0,25.65,25.68,25.65,25.67,7400.0
2009-12-02 15:40:00,25.68,25.72,25.67,25.71,13200.0,25.68,25.72,25.67,25.71,13200.0
2009-12-02 15:45:00,25.68,25.7,25.67,25.68,3600.0,25.68,25.7,25.67,25.68,3600.0
2009-12-02 15:50:00,25.68,25.72,25.68,25.68,8800.0,25.68,25.72,25.68,25.68,8800.0
2009-12-02 15:55:00,25.69,25.71,25.68,25.69,11000.0,25.69,25.71,25.68,25.69,11000.0
2009-12-03 09:30:00,25.71,25.99,25.65,25.68,6600.0,25.71,25.99,25.65,25.68,6600.0
2009-12-03 09:35:00,25.73,25.74,25.7,25.74,2000.0,25.73,25.74,25.7,25.74,2000.0
2009-12-03 09:40:00,25.75,25.75,25.74,25.75,1200.0,25.75,25.75,25.74,25.75,1200.0
2009-12-03 09:45:00,25.77,25.77,25.68,25.72,10800.0,25.77,25.77,25.68,25.72,10800.0
2009-12-03 09:50:00,25.73,25.75,25.73,25.73,2400.0,25.73,25.75,25.73,25.73,2400.0
2009-12-03 09:55:00,25.76,25.78,25.74,25.78,3000.0,25.76,25.78,25.74,25.78,3000.0
2009-12-03 10:00:00,25.79,25.79,25.67,25.7,10000.0,25.79,25.79,25.67,25.7,10000.0
2009-12-03 10:05:00,25.68,25.74,25.68,25.74,14200.0,25.68,25.74,25.68,25.74,14200.0
2009-12-03 10:10:00,25.72,25.72,25.67,25.69,4200.0,25.72,25.72,25.67,25.69,4200.0
2009-12-03 10:15:00,25.67,25.67,25.62,25.62,1200.0,25.67,25.67,25.62,25.62,1200.0
2009-12-03 10:20:00,25.63,25.63,25.63,25.63,200.0,25.63,25.63,25.63,25.63,200.0
2009-12-03 10:25:00,25.63,25.7,25.63,25.66,17600.0,25.63,25.7,25.63,25.66,17600.0
2009-12-03 10:30:00,25.67,25.71,25.67,25.71,7200.0,25.67,25.71,25.67,25.71,7200.0
2009-12-03 10:35:00,25.7,25.75,25.7,25.71,10400.0,25.7,25.75,25.7,25.71,10400.0
2009-12-03 10:40:00,25.7,25.75,25.7,25.71,20000.0,25.7,25.75,25.7,25.71,20000.0
2009-12-03 10:45:00,25.73,25.8,25.72,25.79,4200.0,25.73,25.8,25.72,25.79,4200.0
2009-12-03 10:50:00,25.81,25.81,25.74,25.76,7800.0,25.81,25.81,25.74,25.76,7800.0
2009-12-03 10:55:00,25.77,25.81,25.76,25.78,9400.0,25.77,25.81,25.76,25.78,9400.0
2009-12-03 11:00:00,25.78,25.81,25.78,25.79,5200.0,25.78,25.81,25.78,25.79,5200.0
2009-12-03 11:05:00,25.8,25.83,25.78,25.78,13400.0,25.8,25.83,25.78,25.78,13400.0
2009-12-03 11:10:00,25.77,25.8,25.77,25.79,1000.0,25.77,25.8,25.77,25.79,1000.0
2009-12-03 11:15:00,25.81,25.81,25.8,25.8,600.0,25.81,25.81,25.8,25.8,600.0
2009-12-03 11:20:00,25.83,25.83,25.8,25.8,2600.0,25.83,25.83,25.8,25.8,2600.0
2009-12-03 11:25:00,25.79,25.84,25.79,25.84,7000.0,25.79,25.84,25.79,25.84,7000.0
2009-12-03 11:30:00,25.83,25.85,25.81,25.85,5200.0,25.83,25.85,25.81,25.85,5200.0
2009-12-03 11:35:00,25.84,25.84,25.79,25.81,24000.0,25.84,25.84,25.79,25.81,24000.0
2009-12-03 11:40:00,25.83,25.86,25.82,25.84,9200.0,25.83,25.86,25.82,25.84,9200.0
2009-12-03 11:45:00,25.84,25.84,25.81,25.82,6600.0,25.84,25.84,25.81,25.82,6600.0
2009-12-03 11:50:00,25.81,25.84,25.79,25.84,14400.0,25.81,25.84,25.79,25.84,14400.0
2009-12-03 11:55:00,25.84,25.85,25.82,25.83,19800.0,25.84,25.85,25.82,25.83,19800.0
2009-12-03 12:00:00,25.83,25.84,25.83,25.84,5000.0,25.83,25.84,25.83,25.84,5000.0
2009-12-03 12:05:00,25.85,25.88,25.84,25.88,7400.0,25.85,25.88,25.84,25.88,7400.0
2009-12-03 12:10:00,25.88,25.93,25.88,25.92,10000.0,25.88,25.93,25.88,25.92,10000.0
2009-12-03 12:15:00,25.92,25.96,25.9,25.96,12800.0,25.92,25.96,25.9,25.96,12800.0
2009-12-03 12:20:00,25.95,25.96,25.9,25.91,7800.0,25.95,25.96,25.9,25.91,7800.0
2009-12-03 12:25:00,25.92,25.96,25.91,25.96,17800.0,25.92,25.96,25.91,25.96,17800.0
2009-12-03 12:30:00,25.95,25.96,25.93,25.96,7000.0,25.95,25.96,25.93,25.96,7000.0
2009-12-03 12:35:00,25.96,25.97,25.93,25.96,14600.0,25.96,25.97,25.93,25.96,14600.0
2009-12-03 12:40:00,25.95,25.96,25.93,25.93,6000.0,25.95,25.96,25.93,25.93,6000.0
2009-12-03 12:45:00,25.96,25.97,25.93,25.94,3000.0,25.96,25.97,25.93,25.94,3000.0
2009-12-03 12:50:00,25.94,25.96,25.93,25.96,6200.0,25.94,25.96,25.93,25.96,6200.0
2009-12-03 12:55:00,25.96,25.96,25.95,25.95,5400.0,25.96,25.96,25.95,25.95,5400.0
2009-12-03 13:00:00,25.96,25.96,25.95,25.95,1600.0,25.96,25.96,25.95,25.95,1600.0
2009-12-03 13:05:00,25.94,25.95,25.92,25.93,6000.0,25.94,25.95,25.92,25.93,6000.0
2009-12-03 13:10:00,25.92,25.92,25.89,25.9,6600.0,25.92,25.92,25.89,25.9,6600.0
2009-12-03 13:15:00,25.89,25.96,25.89,25.93,16200.0,25.89,25.96,25.89,25.93,16200.0
2009-12-03 13:20:00,25.93,25.93,25.92,25.92,14800.0,25.93,25.93,25.92,25.92,14800.0
2009-12-03 13:25:00,25.93,25.93,25.92,25.93,54200.0,25.93,25.93,25.92,25.93,54200.0
2009-12-03 13:30:00,25.93,25.95,25.93,25.95,13800.0,25.93,25.95,25.93,25.95,13800.0
2009-12-03 13:35:00,25.94,25.94,25.92,25.93,5800.0,25.94,25.94,25.92,25.93,5800.0
2009-12-03 13:40:00,25.93,25.93,25.9,25.9,17400.0,25.93,25.93,25.9,25.9,17400.0
2009-12-03 13:45:00,25.91,25.93,25.9,25.93,18400.0,25.91,25.93,25.9,25.93,18400.0
2009-12-03 13:50:00,25.93,25.94,25.92,25.92,2400.0,25.93,25.94,25.92,25.92,2400.0
2009-12-03 13:55:00,25.93,25.93,25.93,25.93,6400.0,25.93,25.93,25.93,25.93,6400.0
2009-12-03 14:00:00,25.93,25.94,25.93,25.94,2000.0,25.93,25.94,25.93,25.94,2000.0
2009-12-03 14:05:00,25.95,25.95,25.95,25.95,2200.0,25.95,25.95,25.95,25.95,2200.0
2009-12-03 14:10:00,25.95,25.96,25.95,25.95,13800.0,25.95,25.96,25.95,25.95,13800.0
2009-12-03 14:15:00,25.97,25.97,25.95,25.96,4800.0,25.97,25.97,25.95,25.96,4800.0
2009-12-03 14:20:00,25.95,25.97,25.95,25.95,2400.0,25.95,25.97,25.95,25.95,2400.0
2009-12-03 14:25:00,25.96,25.97,25.95,25.97,4200.0,25.96,25.97,25.95,25.97,4200.0
2009-12-03 14:30:00,25.97,25.98,25.97,25.98,2800.0,25.97,25.98,25.97,25.98,2800.0
2009-12-03 14:35:00,25.98,26.0,25.98,26.0,7000.0,25.98,26.0,25.98,26.0,7000.0
2009-12-03 14:40:00,26.01,26.03,26.01,26.03,1800.0,26.01,26.03,26.01,26.03,1800.0
2009-12-03 14:45:00,26.03,26.03,26.0,26.0,7800.0,26.03,26.03,26.0,26.0,7800.0
2009-12-03 14:50:00,25.99,26.0,25.96,25.98,12000.0,25.99,26.0,25.96,25.98,12000.0
2009-12-03 14:55:00,25.98,25.99,25.98,25.99,7600.0,25.98,25.99,25.98,25.99,7600.0
2009-12-03 15:00:00,25.99,26.0,25.97,25.97,11000.0,25.99,26.0,25.97,25.97,11000.0
2009-12-03 15:05:00,25.97,25.97,25.96,25.96,1600.0,25.97,25.97,25.96,25.96,1600.0
2009-12-03 15:10:00,25.96,25.96,25.94,25.95,4600.0,25.96,25.96,25.94,25.95,4600.0
2009-12-03 15:15:00,25.94,25.97,25.94,25.97,3400.0,25.94,25.97,25.94,25.97,3400.0
2009-12-03 15:20:00,25.97,25.97,25.95,25.95,2400.0,25.97,25.97,25.95,25.95,2400.0
2009-12-03 15:25:00,25.95,25.95,25.91,25.93,14800.0,25.95,25.95,25.91,25.93,14800.0
2009-12-03 15:30:00,25.92,25.93,25.9,25.92,7200.0,25.92,25.93,25.9,25.92,7200.0
2009-12-03 15:35:00,25.91,25.93,25.9,25.9,10600.0,25.91,25.93,25.9,25.9,10600.0
2009-12-03 15:40:00,25.9,25.91,25.8,25.81,21200.0,25.9,25.91,25.8,25.81,21200.0
2009-12-03 15:45:00,25.82,25.85,25.73,25.73,23000.0,25.82,25.85,25.73,25.73,23000.0
2009-12-03 15:50:00,25.77,25.82,25.74,25.82,23400.0,25.77,25.82,25.74,25.82,23400.0
2009-12-03 15:55:00,25.82,25.82,25.71,25.72,28800.0,25.82,25.82,25.71,25.72,28800.0
2009-12-04 09:30:00,25.85,26.28,25.85,26.14,16200.0,25.85,26.28,25.85,26.14,16200.0
2009-12-04 09:35:00,26.09,26.31,26.08,26.31,14600.0,26.09,26.31,26.08,26.31,14600.0
2009-12-04 09:40:00,26.35,26.46,26.29,26.29,13200.0,26.35,26.46,26.29,26.29,13200.0
2009-12-04 09:45:00,26.34,26.36,26.33,26.36,2800.0,26.34,26.36,26.33,26.36,2800.0
2009-12-04 09:50:00,26.35,26.4,26.33,26.38,15200.0,26.35,26.4,26.33,26.38,15200.0
2009-12-04 09:55:00,26.38,26.43,26.38,26.4,21400.0,26.38,26.43,26.38,26.4,21400.0
2009-12-04 10:00:00,26.41,26.45,26.38,26.38,20600.0,26.41,26.45,26.38,26.38,20600.0
2009-12-04 10:05:00,26.4,26.45,26.36,26.42,32000.0,26.4,26.45,26.36,26.42,32000.0
2009-12-04 10:10:00,26.42,26.42,26.34,26.4,11200.0,26.42,26.42,26.34,26.4,11200.0
2009-12-04 10:15:00,26.4,26.4,26.35,26.36,6200.0,26.4,26.4,26.35,26.36,6200.0
2009-12-04 10:20:00,26.36,26.39,26.35,26.38,10200.0,26.36,26.39,26.35,26.38,10200.0
2009-12-04 10:25:00,26.38,26.41,26.35,26.37,14800.0,26.38,26.41,26.35,26.37,14800.0
2009-12-04 10:30:00,26.35,26.39,26.34,26.34,8400.0,26.35,26.39,26.34,26.34,8400.0
2009-12-04 10:35:00,26.34,26.4,26.31,26.39,16000.0,26.34,26.4,26.31,26.39,16000.0
2009-12-04 10:40:00,26.37,26.42,26.34,26.41,27400.0,26.37,26.42,26.34,26.41,27400.0
2009-12-04 10:45:00,26.41,26.41,26.36,26.38,5800.0,26.41,26.41,26.36,26.38,5800.0
2009-12-04 10:50:00,26.38,26.38,26.29,26.32,9200.0,26.38,26.38,26.29,26.32,9200.0
2009-12-04 10:55:00,26.33,26.34,26.28,26.31,8800.0,26.33,26.34,26.28,26.31,8800.0
2009-12-04 11:00:00,26.29,26.29,26.23,26.27,9800.0,26.29,26.29,26.23,26.27,9800.0
2009-12-04 11:05:00,26.27,26.27,26.23,26.25,5200.0,26.27,26.27,26.23,26.25,5200.0
2009-12-04 11:10:00,26.25,26.3,26.25,26.29,16200.0,26.25,26.3,26.25,26.29,16200.0
2009-12-04 11:15:00,26.31,26.32,26.27,26.32,9600.0,26.31,26.32,26.27,26.32,9600.0
2009-12-04 11:20:00,26.33,26.35,26.31,26.34,11000.0,26.33,26.35,26.31,26.34,11000.0
2009-12-04 11:25:00,26.34,26.34,26.24,26.24,6600.0,26.34,26.34,26.24,26.24,6600.0
2009-12-04 11:30:00,26.24,26.32,26.23,26.31,15200.0,26.24,26.32,26.23,26.31,15200.0
2009-12-04 11:35:00,26.31,26.31,26.25,26.31,5200.0,26.31,26.31,26.25,26.31,5200.0
2009-12-04 11:40:00,26.33,26.33,26.22,26.22,11200.0,26.33,26.33,26.22,26.22,11200.0
2009-12-04 11:45:00,26.19,26.19,26.04,26.06,13800.0,26.19,26.19,26.04,26.06,13800.0
2009-12-04 11:50:00,26.03,26.03,25.93,25.97,16200.0,26.03,26.03,25.93,25.97,16200.0
2009-12-04 11:55:00,25.98,26.0,25.95,26.0,7600.0,25.98,26.0,25.95,26.0,7600.0
2009-12-04 12:00:00,26.0,26.06,25.97,26.01,5000.0,26.0,26.06,25.97,26.01,5000.0
2009-12-04 12:05:00,26.01,26.05,26.01,26.05,3200.0,26.01,26.05,26.01,26.05,3200.0
2009-12-04 12:10:00,26.04,26.05,26.02,26.04,3400.0,26.04,26.05,26.02,26.04,3400.0
2009-12-04 12:15:00,26.06,26.08,26.05,26.06,7000.0,26.06,26.08,26.05,26.06,7000.0
2009-12-04 12:20:00,26.06,26.12,26.04,26.12,46800.0,26.06,26.12,26.04,26.12,46800.0
2009-12-04 12:25:00,26.12,26.12,26.09,26.12,6000.0,26.12,26.12,26.09,26.12,6000.0
2009-12-04 12:30:00,26.11,26.14,26.11,26.13,4000.0,26.11,26.14,26.11,26.13,4000.0
2009-12-04 12:35:00,26.14,26.14,26.13,26.13,800.0,26.14,26.14,26.13,26.13,800.0
2009-12-04 12:40:00,26.13,26.13,26.13,26.13,800.0,26.13,26.13,26.13,26.13,800.0
2009-12-04 12:45:00,26.13,26.14,26.11,26.13,2000.0,26.13,26.14,26.11,26.13,2000.0
2009-12-04 12:50:00,26.12,26.17,26.12,26.17,1800.0,26.12,26.17,26.12,26.17,1800.0
2009-12-04 12:55:00,26.17,26.18,26.16,26.17,4800.0,26.17,26.18,26.16,26.17,4800.0
2009-12-04 13:00:00,26.16,26.19,26.16,26.19,3800.0,26.16,26.19,26.16,26.19,3800.0
2009-12-04 13:05:00,26.18,26.19,26.17,26.17,3000.0,26.18,26.19,26.17,26.17,3000.0
2009-12-04 13:10:00,26.17,26.18,26.15,26.15,4600.0,26.17,26.18,26.15,26.15,4600.0
2009-12-04 13:15:00,26.15,26.19,26.15,26.17,7800.0,26.15,26.19,26.15,26.17,7800.0
2009-12-04 13:20:00,26.18,26.18,26.17,26.17,3800.0,26.18,26.18,26.17,26.17,3800.0
2009-12-04 13:25:00,26.17,26.18,26.11,26.11,7600.0,26.17,26.18,26.11,26.11,7600.0
2009-12-04 13:30:00,26.13,26.14,26.11,26.14,4800.0,26.13,26.14,26.11,26.14,4800.0
2009-12-04 13:35:00,26.15,26.15,26.11,26.11,5000.0,26.15,26.15,26.11,26.11,5000.0
2009-12-04 13:40:00,26.12,26.14,26.12,26.14,3800.0,26.12,26.14,26.12,26.14,3800.0
2009-12-04 13:45:00,26.14,26.14,26.11,26.11,12400.0,26.14,26.14,26.11,26.11,12400.0
2009-12-04 13:50:00,26.13,26.13,26.06,26.06,6000.0,26.13,26.13,26.06,26.06,6000.0
2009-12-04 13:55:00,26.06,26.08,26.04,26.04,2400.0,26.06,26.08,26.04,26.04,2400.0
2009-12-04 14:00:00,26.06,26.07,26.05,26.06,6000.0,26.06,26.07,26.05,26.06,6000.0
2009-12-04 14:05:00,26.07,26.07,26.03,26.03,15800.0,26.07,26.07,26.03,26.03,15800.0
2009-12-04 14:10:00,26.03,26.05,26.03,26.05,3200.0,26.03,26.05,26.03,26.05,3200.0
2009-12-04 14:15:00,26.07,26.07,26.02,26.02,2800.0,26.07,26.07,26.02,26.02,2800.0
2009-12-04 14:20:00,26.02,26.02,26.0,26.0,1600.0,26.02,26.02,26.0,26.0,1600.0
2009-12-04 14:25:00,26.0,26.01,25.98,26.0,3400.0,26.0,26.01,25.98,26.0,3400.0
2009-12-04 14:30:00,26.01,26.05,26.0,26.04,5000.0,26.01,26.05,26.0,26.04,5000.0
2009-12-04 14:35:00,26.09,26.09,26.08,26.09,1800.0,26.09,26.09,26.08,26.09,1800.0
2009-12-04 14:40:00,26.09,26.09,26.09,26.09,1600.0,26.09,26.09,26.09,26.09,1600.0
2009-12-04 14:45:00,26.11,26.13,26.08,26.08,4800.0,26.11,26.13,26.08,26.08,4800.0
2009-12-04 14:50:00,26.08,26.08,26.03,26.07,2200.0,26.08,26.08,26.03,26.07,2200.0
2009-12-04 14:55:00,26.06,26.16,26.06,26.16,7000.0,26.06,26.16,26.06,26.16,7000.0
2009-12-04 15:00:00,26.13,26.16,26.09,26.14,14000.0,26.13,26.16,26.09,26.14,14000.0
2009-12-04 15:05:00,26.14,26.19,26.14,26.17,6000.0,26.14,26.19,26.14,26.17,6000.0
2009-12-04 15:10:00,26.17,26.21,26.16,26.18,12400.0,26.17,26.21,26.16,26.18,12400.0
2009-12-04 15:15:00,26.19,26.21,26.17,26.17,13600.0,26.19,26.21,26.17,26.17,13600.0
2009-12-04 15:20:00,26.18,26.22,26.18,26.18,4800.0,26.18,26.22,26.18,26.18,4800.0
2009-12-04 15:25:00,26.2,26.25,26.19,26.21,6000.0,26.2,26.25,26.19,26.21,6000.0
2009-12-04 15:30:00,26.21,26.25,26.21,26.25,5400.0,26.21,26.25,26.21,26.25,5400.0
2009-12-04 15:35:00,26.28,26.28,26.18,26.18,7600.0,26.28,26.28,26.18,26.18,7600.0
2009-12-04 15:40:00,26.18,26.18,26.13,26.18,7200.0,26.18,26.18,26.13,26.18,7200.0
2009-12-04 15:45:00,26.19,26.25,26.18,26.21,12000.0,26.19,26.25,26.18,26.21,12000.0
2009-12-04 15:50:00,26.21,26.21,26.11,26.14,7200.0,26.21,26.21,26.11,26.14,7200.0
2009-12-04 15:55:00,26.15,26.21,26.15,26.21,14000.0,26.15,26.21,26.15,26.21,14000.0
2009-12-07 09:30:00,26.09,26.3,26.0,26.29,9400.0,26.09,26.3,26.0,26.29,9400.0
2009-12-07 09:35:00,26.38,26.45,26.36,26.43,8000.0,26.38,26.45,26.36,26.43,8000.0
2009-12-07 09:40:00,26.42,26.45,26.4,26.4,15800.0,26.42,26.45,26.4,26.4,15800.0
2009-12-07 09:45:00,26.43,26.48,26.4,26.44,19400.0,26.43,26.48,26.4,26.44,19400.0
2009-12-07 09:50:00,26.45,26.46,26.39,26.39,6800.0,26.45,26.46,26.39,26.39,6800.0
2009-12-07 09:55:00,26.38,26.38,26.35,26.36,1400.0,26.38,26.38,26.35,26.36,1400.0
2009-12-07 10:00:00,26.36,26.36,26.27,26.28,10000.0,26.36,26.36,26.27,26.28,10000.0
2009-12-07 10:05:00,26.29,26.33,26.29,26.3,11400.0,26.29,26.33,26.29,26.3,11400.0
2009-12-07 10:10:00,26.29,26.31,26.25,26.29,12800.0,26.29,26.31,26.25,26.29,12800.0
2009-12-07 10:15:00,26.28,26.29,26.25,26.27,7600.0,26.28,26.29,26.25,26.27,7600.0
2009-12-07 10:20:00,26.27,26.27,26.23,26.23,2000.0,26.27,26.27,26.23,26.23,2000.0
2009-12-07 10:25:00,26.22,26.23,26.22,26.23,1000.0,26.22,26.23,26.22,26.23,1000.0
2009-12-07 10:30:00,26.25,26.3,26.25,26.27,9400.0,26.25,26.3,26.25,26.27,9400.0
2009-12-07 10:35:00,26.28,26.28,26.2,26.24,10400.0,26.28,26.28,26.2,26.24,10400.0
2009-12-07 10:40:00,26.21,26.25,26.2,26.2,9600.0,26.21,26.25,26.2,26.2,9600.0
2009-12-07 10:45:00,26.21,26.23,26.21,26.22,800.0,26.21,26.23,26.21,26.22,800.0
2009-12-07 10:50:00,26.22,26.23,26.2,26.2,2400.0,26.22,26.23,26.2,26.2,2400.0
2009-12-07 10:55:00,26.19,26.19,26.16,26.16,6600.0,26.19,26.19,26.16,26.16,6600.0
2009-12-07 11:00:00,26.15,26.16,26.13,26.16,8800.0,26.15,26.16,26.13,26.16,8800.0
2009-12-07 11:05:00,26.16,26.17,26.11,26.11,8000.0,26.16,26.17,26.11,26.11,8000.0
2009-12-07 11:10:00,26.11,26.14,26.11,26.14,2400.0,26.11,26.14,26.11,26.14,2400.0
2009-12-07 11:15:00,26.13,26.17,26.1,26.15,18800.0,26.13,26.17,26.1,26.15,18800.0
2009-12-07 11:20:00,26.17,26.19,26.14,26.19,8000.0,26.17,26.19,26.14,26.19,8000.0
2009-12-07 11:25:00,26.18,26.18,26.15,26.18,10000.0,26.18,26.18,26.15,26.18,10000.0
2009-12-07 11:30:00,26.17,26.2,26.17,26.18,1200.0,26.17,26.2,26.17,26.18,1200.0
2009-12-07 11:35:00,26.2,26.21,26.18,26.21,13400.0,26.2,26.21,26.18,26.21,13400.0
2009-12-07 11:40:00,26.2,26.2,26.16,26.2,12400.0,26.2,26.2,26.16,26.2,12400.0
2009-12-07 11:45:00,26.18,26.2,26.17,26.17,12200.0,26.18,26.2,26.17,26.17,12200.0
2009-12-07 11:50:00,26.18,26.18,26.18,26.18,1800.0,26.18,26.18,26.18,26.18,1800.0
2009-12-07 11:55:00,26.17,26.21,26.17,26.2,7800.0,26.17,26.21,26.17,26.2,7800.0
2009-12-07 12:00:00,26.2,26.2,26.18,26.18,10800.0,26.2,26.2,26.18,26.18,10800.0
2009-12-07 12:05:00,26.18,26.18,26.18,26.18,600.0,26.18,26.18,26.18,26.18,600.0
2009-12-07 12:10:00,26.18,26.22,26.18,26.2,11400.0,26.18,26.22,26.18,26.2,11400.0
2009-12-07 12:15:00,26.21,26.22,26.17,26.18,10400.0,26.21,26.22,26.17,26.18,10400.0
2009-12-07 12:20:00,26.18,26.2,26.18,26.2,2800.0,26.18,26.2,26.18,26.2,2800.0
2009-12-07 12:25:00,26.2,26.2,26.18,26.2,2400.0,26.2,26.2,26.18,26.2,2400.0
2009-12-07 12:30:00,26.18,26.2,26.18,26.18,1600.0,26.18,26.2,26.18,26.18,1600.0
2009-12-07 12:35:00,26.18,26.21,26.18,26.21,1200.0,26.18,26.21,26.18,26.21,1200.0
2009-12-07 12:40:00,26.21,26.22,26.2,26.22,2200.0,26.21,26.22,26.2,26.22,2200.0
2009-12-07 12:45:00,26.2,26.21,26.17,26.18,14200.0,26.2,26.21,26.17,26.18,14200.0
2009-12-07 12:50:00,26.18,26.18,26.14,26.14,12600.0,26.18,26.18,26.14,26.14,12600.0
2009-12-07 12:55:00,26.16,26.17,26.15,26.16,5000.0,26.16,26.17,26.15,26.16,5000.0
2009-12-07 13:00:00,26.17,26.17,26.15,26.15,8200.0,26.17,26.17,26.15,26.15,8200.0
2009-12-07 13:05:00,26.14,26.15,26.14,26.14,1200.0,26.14,26.15,26.14,26.14,1200.0
2009-12-07 13:10:00,26.14,26.16,26.14,26.15,2200.0,26.14,26.16,26.14,26.15,2200.0
2009-12-07 13:15:00,26.15,26.16,26.12,26.12,15000.0,26.15,26.16,26.12,26.12,15000.0
2009-12-07 13:20:00,26.12,26.12,26.12,26.12,0.0,26.12,26.12,26.12,26.12,0.0
2009-12-07 13:25:00,26.13,26.15,26.13,26.15,1200.0,26.13,26.15,26.13,26.15,1200.0
2009-12-07 13:30:00,26.15,26.15,26.13,26.13,800.0,26.15,26.15,26.13,26.13,800.0
2009-12-07 13:35:00,26.15,26.15,26.14,26.15,1400.0,26.15,26.15,26.14,26.15,1400.0
2009-12-07 13:40:00,26.15,26.15,26.14,26.14,1000.0,26.15,26.15,26.14,26.14,1000.0
2009-12-07 13:45:00,26.15,26.15,26.15,26.15,600.0,26.15,26.15,26.15,26.15,600.0
2009-12-07 13:50:00,26.16,26.16,26.11,26.13,6200.0,26.16,26.16,26.11,26.13,6200.0
2009-12-07 13:55:00,26.13,26.14,26.11,26.13,4600.0,26.13,26.14,26.11,26.13,4600.0
2009-12-07 14:00:00,26.14,26.16,26.14,26.16,4200.0,26.14,26.16,26.14,26.16,4200.0
2009-12-07 14:05:00,26.16,26.16,26.15,26.16,2000.0,26.16,26.16,26.15,26.16,2000.0
2009-12-07 14:10:00,26.14,26.14,26.14,26.14,200.0,26.14,26.14,26.14,26.14,200.0
2009-12-07 14:15:00,26.15,26.17,26.15,26.17,3800.0,26.15,26.17,26.15,26.17,3800.0
2009-12-07 14:20:00,26.17,26.17,26.17,26.17,1200.0,26.17,26.17,26.17,26.17,1200.0
2009-12-07 14:25:00,26.17,26.17,26.16,26.17,4800.0,26.17,26.17,26.16,26.17,4800.0
2009-12-07 14:30:00,26.17,26.17,26.16,26.16,2400.0,26.17,26.17,26.16,26.16,2400.0
2009-12-07 14:35:00,26.15,26.15,26.08,26.08,3200.0,26.15,26.15,26.08,26.08,3200.0
2009-12-07 14:40:00,26.09,26.11,26.09,26.11,1000.0,26.09,26.11,26.09,26.11,1000.0
2009-12-07 14:45:00,26.08,26.08,26.08,26.08,2600.0,26.08,26.08,26.08,26.08,2600.0
2009-12-07 14:50:00,26.09,26.09,26.09,26.09,1400.0,26.09,26.09,26.09,26.09,1400.0
2009-12-07 14:55:00,26.11,26.13,26.11,26.11,3600.0,26.11,26.13,26.11,26.11,3600.0
2009-12-07 15:00:00,26.11,26.14,26.11,26.11,3400.0,26.11,26.14,26.11,26.11,3400.0
2009-12-07 15:05:00,26.1,26.1,26.08,26.1,3800.0,26.1,26.1,26.08,26.1,3800.0
2009-12-07 15:10:00,26.11,26.17,26.11,26.15,5200.0,26.11,26.17,26.11,26.15,5200.0
2009-12-07 15:15:00,26.15,26.15,26.14,26.14,2000.0,26.15,26.15,26.14,26.14,2000.0
2009-12-07 15:20:00,26.14,26.14,26.12,26.12,19800.0,26.14,26.14,26.12,26.12,19800.0
2009-12-07 15:25:00,26.13,26.13,26.1,26.11,4200.0,26.13,26.13,26.1,26.11,4200.0
2009-12-07 15:30:00,26.11,26.13,26.11,26.13,3200.0,26.11,26.13,26.11,26.13,3200.0
2009-12-07 15:35:00,26.12,26.13,26.11,26.11,2000.0,26.12,26.13,26.11,26.11,2000.0
2009-12-07 15:40:00,26.1,26.11,26.08,26.11,3000.0,26.1,26.11,26.08,26.11,3000.0
2009-12-07 15:45:00,26.11,26.11,26.09,26.11,5800.0,26.11,26.11,26.09,26.11,5800.0
2009-12-07 15:50:00,26.12,26.13,26.11,26.11,19400.0,26.12,26.13,26.11,26.11,19400.0
2009-12-07 15:55:00,26.11,26.12,26.06,26.07,16200.0,26.11,26.12,26.06,26.07,16200.0
2009-12-08 09:30:00,25.92,26.07,25.75,25.82,16200.0,25.92,26.07,25.75,25.82,16200.0
2009-12-08 09:35:00,25.82,25.83,25.67,25.8,22000.0,25.82,25.83,25.67,25.8,22000.0
2009-12-08 09:40:00,25.8,25.83,25.71,25.73,20600.0,25.8,25.83,25.71,25.73,20600.0
2009-12-08 09:45:00,25.73,25.75,25.68,25.68,10400.0,25.73,25.75,25.68,25.68,10400.0
2009-12-08 09:50:00,25.73,25.73,25.61,25.63,23800.0,25.73,25.73,25.61,25.63,23800.0
2009-12-08 09:55:00,25.65,25.65,25.55,25.57,11400.0,25.65,25.65,25.55,25.57,11400.0
2009-12-08 10:00:00,25.55,25.57,25.53,25.57,4000.0,25.55,25.57,25.53,25.57,4000.0
2009-12-08 10:05:00,25.56,25.61,25.56,25.58,12800.0,25.56,25.61,25.56,25.58,12800.0
2009-12-08 10:10:00,25.6,25.6,25.55,25.56,11600.0,25.6,25.6,25.55,25.56,11600.0
2009-12-08 10:15:00,25.57,25.57,25.55,25.56,14600.0,25.57,25.57,25.55,25.56,14600.0
2009-12-08 10:20:00,25.56,25.56,25.52,25.55,8200.0,25.56,25.56,25.52,25.55,8200.0
2009-12-08 10:25:00,25.55,25.55,25.53,25.53,8200.0,25.55,25.55,25.53,25.53,8200.0
2009-12-08 10:30:00,25.53,25.55,25.53,25.55,600.0,25.53,25.55,25.53,25.55,600.0
2009-12-08 10:35:00,25.53,25.53,25.53,25.53,3800.0,25.53,25.53,25.53,25.53,3800.0
2009-12-08 10:40:00,25.56,25.56,25.56,25.56,400.0,25.56,25.56,25.56,25.56,400.0
2009-12-08 10:45:00,25.59,25.6,25.59,25.6,4600.0,25.59,25.6,25.59,25.6,4600.0
2009-12-08 10:50:00,25.6,25.6,25.53,25.53,10800.0,25.6,25.6,25.53,25.53,10800.0
2009-12-08 10:55:00,25.53,25.56,25.5,25.56,7600.0,25.53,25.56,25.5,25.56,7600.0
2009-12-08 11:00:00,25.55,25.56,25.5,25.56,5000.0,25.55,25.56,25.5,25.56,5000.0
2009-12-08 11:05:00,25.56,25.65,25.55,25.63,16200.0,25.56,25.65,25.55,25.63,16200.0
2009-12-08 11:10:00,25.63,25.68,25.62,25.68,10200.0,25.63,25.68,25.62,25.68,10200.0
2009-12-08 11:15:00,25.7,25.7,25.66,25.69,6800.0,25.7,25.7,25.66,25.69,6800.0
2009-12-08 11:20:00,25.67,25.72,25.67,25.7,6000.0,25.67,25.72,25.67,25.7,6000.0
2009-12-08 11:25:00,25.7,25.79,25.7,25.75,4600.0,25.7,25.79,25.7,25.75,4600.0
2009-12-08 11:30:00,25.78,25.78,25.75,25.78,14400.0,25.78,25.78,25.75,25.78,14400.0
2009-12-08 11:35:00,25.81,25.83,25.8,25.83,2400.0,25.81,25.83,25.8,25.83,2400.0
2009-12-08 11:40:00,25.83,25.87,25.83,25.87,800.0,25.83,25.87,25.83,25.87,800.0
2009-12-08 11:45:00,25.89,25.9,25.84,25.84,2800.0,25.89,25.9,25.84,25.84,2800.0
2009-12-08 11:50:00,25.89,25.9,25.86,25.86,3200.0,25.89,25.9,25.86,25.86,3200.0
2009-12-08 11:55:00,25.86,25.86,25.83,25.85,800.0,25.86,25.86,25.83,25.85,800.0
2009-12-08 12:00:00,25.88,25.89,25.87,25.87,1200.0,25.88,25.89,25.87,25.87,1200.0
2009-12-08 12:05:00,25.9,25.92,25.88,25.92,2600.0,25.9,25.92,25.88,25.92,2600.0
2009-12-08 12:10:00,25.92,25.93,25.87,25.87,7600.0,25.92,25.93,25.87,25.87,7600.0
2009-12-08 12:15:00,25.91,25.93,25.89,25.93,2000.0,25.91,25.93,25.89,25.93,2000.0
2009-12-08 12:20:00,25.93,25.95,25.9,25.94,11400.0,25.93,25.95,25.9,25.94,11400.0
2009-12-08 12:25:00,25.94,25.95,25.93,25.93,1600.0,25.94,25.95,25.93,25.93,1600.0
2009-12-08 12:30:00,25.92,25.93,25.89,25.93,1400.0,25.92,25.93,25.89,25.93,1400.0
2009-12-08 12:35:00,25.96,25.97,25.96,25.97,1400.0,25.96,25.97,25.96,25.97,1400.0
2009-12-08 12:40:00,25.99,25.99,25.92,25.96,3800.0,25.99,25.99,25.92,25.96,3800.0
2009-12-08 12:45:00,25.99,25.99,25.93,25.93,6000.0,25.99,25.99,25.93,25.93,6000.0
2009-12-08 12:50:00,25.97,25.98,25.97,25.98,1000.0,25.97,25.98,25.97,25.98,1000.0
2009-12-08 12:55:00,25.99,26.02,25.99,26.02,1200.0,25.99,26.02,25.99,26.02,1200.0
2009-12-08 13:00:00,26.02,26.03,26.02,26.03,2800.0,26.02,26.03,26.02,26.03,2800.0
2009-12-08 13:05:00,26.0,26.05,26.0,26.05,2000.0,26.0,26.05,26.0,26.05,2000.0
2009-12-08 13:10:00,26.07,26.07,26.0,26.03,4000.0,26.07,26.07,26.0,26.03,4000.0
2009-12-08 13:15:00,26.03,26.04,26.0,26.04,7000.0,26.03,26.04,26.0,26.04,7000.0
2009-12-08 13:20:00,26.04,26.07,26.04,26.05,4200.0,26.04,26.07,26.04,26.05,4200.0
2009-12-08 13:25:00,26.05,26.05,26.01,26.01,2600.0,26.05,26.05,26.01,26.01,2600.0
2009-12-08 13:30:00,26.04,26.04,26.03,26.04,1800.0,26.04,26.04,26.03,26.04,1800.0
2009-12-08 13:35:00,26.04,26.04,26.04,26.04,1600.0,26.04,26.04,26.04,26.04,1600.0
2009-12-08 13:40:00,26.04,26.08,26.04,26.07,2000.0,26.04,26.08,26.04,26.07,2000.0
2009-12-08 13:45:00,26.04,26.08,26.04,26.06,1800.0,26.04,26.08,26.04,26.06,1800.0
2009-12-08 13:50:00,26.07,26.09,26.07,26.09,2600.0,26.07,26.09,26.07,26.09,2600.0
2009-12-08 13:55:00,26.09,26.11,26.09,26.09,2200.0,26.09,26.11,26.09,26.09,2200.0
2009-12-08 14:00:00,26.09,26.11,26.09,26.1,3200.0,26.09,26.11,26.09,26.1,3200.0
2009-12-08 14:05:00,26.1,26.14,26.1,26.13,2800.0,26.1,26.14,26.1,26.13,2800.0
2009-12-08 14:10:00,26.14,26.14,26.11,26.11,4000.0,26.14,26.14,26.11,26.11,4000.0
2009-12-08 14:15:00,26.11,26.11,26.09,26.11,3400.0,26.11,26.11,26.09,26.11,3400.0
2009-12-08 14:20:00,26.08,26.1,26.03,26.05,6600.0,26.08,26.1,26.03,26.05,6600.0
2009-12-08 14:25:00,26.05,26.09,26.04,26.09,3800.0,26.05,26.09,26.04,26.09,3800.0
2009-12-08 14:30:00,26.09,26.11,26.09,26.11,4400.0,26.09,26.11,26.09,26.11,4400.0
2009-12-08 14:35:00,26.11,26.14,26.09,26.14,3600.0,26.11,26.14,26.09,26.14,3600.0
2009-12-08 14:40:00,26.13,26.14,26.09,26.12,7000.0,26.13,26.14,26.09,26.12,7000.0
2009-12-08 14:45:00,26.1,26.14,26.07,26.07,12800.0,26.1,26.14,26.07,26.07,12800.0
2009-12-08 14:50:00,26.07,26.08,26.02,26.03,10400.0,26.07,26.08,26.02,26.03,10400.0
2009-12-08 14:55:00,26.04,26.05,25.97,25.97,11600.0,26.04,26.05,25.97,25.97,11600.0
2009-12-08 15:00:00,25.99,25.99,25.96,25.96,5200.0,25.99,25.99,25.96,25.96,5200.0
2009-12-08 15:05:00,25.96,25.97,25.93,25.97,3200.0,25.96,25.97,25.93,25.97,3200.0
2009-12-08 15:10:00,25.95,25.95,25.91,25.92,6600.0,25.95,25.95,25.91,25.92,6600.0
2009-12-08 15:15:00,25.92,25.93,25.91,25.93,2800.0,25.92,25.93,25.91,25.93,2800.0
2009-12-08 15:20:00,25.92,25.95,25.92,25.95,2200.0,25.92,25.95,25.92,25.95,2200.0
2009-12-08 15:25:00,25.95,25.98,25.95,25.95,3000.0,25.95,25.98,25.95,25.95,3000.0
2009-12-08 15:30:00,25.97,25.97,25.95,25.97,3400.0,25.97,25.97,25.95,25.97,3400.0
2009-12-08 15:35:00,25.96,25.99,25.95,25.96,9000.0,25.96,25.99,25.95,25.96,9000.0
2009-12-08 15:40:00,25.95,25.99,25.9,25.98,23000.0,25.95,25.99,25.9,25.98,23000.0
2009-12-08 15:45:00,25.97,25.97,25.92,25.95,21800.0,25.97,25.97,25.92,25.95,21800.0
2009-12-08 15:50:00,25.97,25.99,25.88,25.95,16000.0,25.97,25.99,25.88,25.95,16000.0
2009-12-08 15:55:00,25.93,25.95,25.82,25.92,59200.0,25.93,25.95,25.82,25.92,59200.0
2009-12-09 09:30:00,25.73,26.16,25.73,26.05,9000.0,25.73,26.16,25.73,26.05,9000.0
2009-12-09 09:35:00,26.05,26.06,25.89,25.94,19400.0,26.05,26.06,25.89,25.94,19400.0
2009-12-09 09:40:00,25.89,25.92,25.75,25.8,9000.0,25.89,25.92,25.75,25.8,9000.0
2009-12-09 09:45:00,25.81,25.86,25.79,25.82,7400.0,25.81,25.86,25.79,25.82,7400.0
2009-12-09 09:50:00,25.82,25.82,25.75,25.81,16200.0,25.82,25.82,25.75,25.81,16200.0
2009-12-09 09:55:00,25.8,25.8,25.72,25.72,4000.0,25.8,25.8,25.72,25.72,4000.0
2009-12-09 10:00:00,25.72,25.75,25.7,25.7,2800.0,25.72,25.75,25.7,25.7,2800.0
2009-12-09 10:05:00,25.7,25.78,25.7,25.78,6400.0,25.7,25.78,25.7,25.78,6400.0
2009-12-09 10:10:00,25.79,25.81,25.75,25.77,13200.0,25.79,25.81,25.75,25.77,13200.0
2009-12-09 10:15:00,25.77,25.78,25.74,25.75,6400.0,25.77,25.78,25.74,25.75,6400.0
2009-12-09 10:20:00,25.74,25.75,25.7,25.72,20000.0,25.74,25.75,25.7,25.72,20000.0
2009-12-09 10:25:00,25.72,25.75,25.69,25.73,12000.0,25.72,25.75,25.69,25.73,12000.0
2009-12-09 10:30:00,25.77,25.82,25.74,25.82,2400.0,25.77,25.82,25.74,25.82,2400.0
2009-12-09 10:35:00,25.82,25.84,25.81,25.82,2400.0,25.82,25.84,25.81,25.82,2400.0
2009-12-09 10:40:00,25.82,25.9,25.82,25.89,5400.0,25.82,25.9,25.82,25.89,5400.0
2009-12-09 10:45:00,25.9,25.93,25.85,25.86,8000.0,25.9,25.93,25.85,25.86,8000.0
2009-12-09 10:50:00,25.88,25.91,25.84,25.91,3800.0,25.88,25.91,25.84,25.91,3800.0
2009-12-09 10:55:00,25.9,25.9,25.88,25.88,1800.0,25.9,25.9,25.88,25.88,1800.0
2009-12-09 11:00:00,25.88,25.91,25.88,25.91,1600.0,25.88,25.91,25.88,25.91,1600.0
2009-12-09 11:05:00,25.89,25.93,25.88,25.92,7400.0,25.89,25.93,25.88,25.92,7400.0
2009-12-09 11:10:00,25.92,25.92,25.92,25.92,1000.0,25.92,25.92,25.92,25.92,1000.0
2009-12-09 11:15:00,25.94,25.95,25.9,25.92,11200.0,25.94,25.95,25.9,25.92,11200.0
2009-12-09 11:20:00,25.91,25.95,25.91,25.94,2000.0,25.91,25.95,25.91,25.94,2000.0
2009-12-09 11:25:00,25.93,25.94,25.9,25.93,12200.0,25.93,25.94,25.9,25.93,12200.0
2009-12-09 11:30:00,25.92,25.93,25.9,25.92,3200.0,25.92,25.93,25.9,25.92,3200.0
2009-12-09 11:35:00,25.92,25.97,25.91,25.92,15600.0,25.92,25.97,25.91,25.92,15600.0
2009-12-09 11:40:00,25.92,25.97,25.92,25.96,11400.0,25.92,25.97,25.92,25.96,11400.0
2009-12-09 11:45:00,25.96,25.98,25.95,25.98,800.0,25.96,25.98,25.95,25.98,800.0
2009-12-09 11:50:00,25.95,25.95,25.93,25.93,3600.0,25.95,25.95,25.93,25.93,3600.0
2009-12-09 11:55:00,25.93,25.93,25.86,25.86,4400.0,25.93,25.93,25.86,25.86,4400.0
2009-12-09 12:00:00,25.86,25.88,25.83,25.85,8000.0,25.86,25.88,25.83,25.85,8000.0
2009-12-09 12:05:00,25.85,25.88,25.84,25.86,11400.0,25.85,25.88,25.84,25.86,11400.0
2009-12-09 12:10:00,25.86,25.86,25.75,25.75,16200.0,25.86,25.86,25.75,25.75,16200.0
2009-12-09 12:15:00,25.77,25.78,25.75,25.75,2800.0,25.77,25.78,25.75,25.75,2800.0
2009-12-09 12:20:00,25.73,25.73,25.7,25.72,1600.0,25.73,25.73,25.7,25.72,1600.0
2009-12-09 12:25:00,25.74,25.76,25.74,25.75,4400.0,25.74,25.76,25.74,25.75,4400.0
2009-12-09 12:30:00,25.75,25.75,25.75,25.75,200.0,25.75,25.75,25.75,25.75,200.0
2009-12-09 12:35:00,25.76,25.77,25.74,25.74,2600.0,25.76,25.77,25.74,25.74,2600.0
2009-12-09 12:40:00,25.73,25.74,25.73,25.74,1400.0,25.73,25.74,25.73,25.74,1400.0
2009-12-09 12:45:00,25.74,25.74,25.71,25.72,7400.0,25.74,25.74,25.71,25.72,7400.0
2009-12-09 12:50:00,25.75,25.78,25.73,25.76,11400.0,25.75,25.78,25.73,25.76,11400.0
2009-12-09 12:55:00,25.76,25.79,25.75,25.76,4400.0,25.76,25.79,25.75,25.76,4400.0
2009-12-09 13:00:00,25.75,25.78,25.73,25.73,8400.0,25.75,25.78,25.73,25.73,8400.0
2009-12-09 13:05:00,25.74,25.75,25.71,25.72,9800.0,25.74,25.75,25.71,25.72,9800.0
2009-12-09 13:10:00,25.72,25.73,25.72,25.73,1400.0,25.72,25.73,25.72,25.73,1400.0
2009-12-09 13:15:00,25.74,25.75,25.71,25.75,2800.0,25.74,25.75,25.71,25.75,2800.0
2009-12-09 13:20:00,25.75,25.75,25.75,25.75,200.0,25.75,25.75,25.75,25.75,200.0
2009-12-09 13:25:00,25.75,25.76,25.75,25.75,1000.0,25.75,25.76,25.75,25.75,1000.0
2009-12-09 13:30:00,25.76,25.76,25.72,25.74,3600.0,25.76,25.76,25.72,25.74,3600.0
2009-12-09 13:35:00,25.74,25.74,25.74,25.74,200.0,25.74,25.74,25.74,25.74,200.0
2009-12-09 13:40:00,25.74,25.74,25.71,25.73,2000.0,25.74,25.74,25.71,25.73,2000.0
2009-12-09 13:45:00,25.75,25.76,25.7,25.73,13600.0,25.75,25.76,25.7,25.73,13600.0
2009-12-09 13:50:00,25.72,25.73,25.71,25.73,9000.0,25.72,25.73,25.71,25.73,9000.0
2009-12-09 13:55:00,25.73,25.73,25.71,25.71,10200.0,25.73,25.73,25.71,25.71,10200.0
2009-12-09 14:00:00,25.72,25.74,25.71,25.73,1200.0,25.72,25.74,25.71,25.73,1200.0
2009-12-09 14:05:00,25.74,25.75,25.71,25.73,1600.0,25.74,25.75,25.71,25.73,1600.0
2009-12-09 14:10:00,25.73,25.73,25.73,25.73,0.0,25.73,25.73,25.73,25.73,0.0
2009-12-09 14:15:00,25.74,25.74,25.71,25.73,1800.0,25.74,25.74,25.71,25.73,1800.0
2009-12-09 14:20:00,25.74,25.76,25.72,25.75,4400.0,25.74,25.76,25.72,25.75,4400.0
2009-12-09 14:25:00,25.72,25.75,25.68,25.68,7200.0,25.72,25.75,25.68,25.68,7200.0
2009-12-09 14:30:00,25.68,25.68,25.68,25.68,1400.0,25.68,25.68,25.68,25.68,1400.0
2009-12-09 14:35:00,25.73,25.76,25.73,25.76,2600.0,25.73,25.76,25.73,25.76,2600.0
2009-12-09 14:40:00,25.77,25.77,25.77,25.77,200.0,25.77,25.77,25.77,25.77,200.0
2009-12-09 14:45:00,25.77,25.78,25.75,25.78,2400.0,25.77,25.78,25.75,25.78,2400.0
2009-12-09 14:50:00,25.75,25.76,25.74,25.74,9000.0,25.75,25.76,25.74,25.74,9000.0
2009-12-09 14:55:00,25.75,25.75,25.73,25.73,1800.0,25.75,25.75,25.73,25.73,1800.0
2009-12-09 15:00:00,25.73,25.76,25.73,25.75,5600.0,25.73,25.76,25.73,25.75,5600.0
2009-12-09 15:05:00,25.76,25.8,25.75,25.8,3000.0,25.76,25.8,25.75,25.8,3000.0
2009-12-09 15:10:00,25.8,25.83,25.8,25.83,1200.0,25.8,25.83,25.8,25.83,1200.0
2009-12-09 15:15:00,25.83,25.84,25.81,25.84,1800.0,25.83,25.84,25.81,25.84,1800.0
2009-12-09 15:20:00,25.84,25.86,25.84,25.86,1200.0,25.84,25.86,25.84,25.86,1200.0
2009-12-09 15:25:00,25.83,25.83,25.83,25.83,600.0,25.83,25.83,25.83,25.83,600.0
2009-12-09 15:30:00,25.84,25.85,25.83,25.84,1200.0,25.84,25.85,25.83,25.84,1200.0
2009-12-09 15:35:00,25.83,25.83,25.8,25.8,2400.0,25.83,25.83,25.8,25.8,2400.0
2009-12-09 15:40:00,25.81,25.85,25.81,25.85,2600.0,25.81,25.85,25.81,25.85,2600.0
2009-12-09 15:45:00,25.83,25.83,25.82,25.82,1800.0,25.83,25.83,25.82,25.82,1800.0
2009-12-09 15:50:00,25.83,25.83,25.77,25.77,14000.0,25.83,25.83,25.77,25.77,14000.0
2009-12-09 15:55:00,25.79,25.79,25.76,25.76,19800.0,25.79,25.79,25.76,25.76,19800.0
2009-12-10 09:30:00,25.95,26.13,25.88,26.11,6600.0,25.95,26.13,25.88,26.11,6600.0
2009-12-10 09:35:00,26.11,26.24,26.08,26.24,7600.0,26.11,26.24,26.08,26.24,7600.0
2009-12-10 09:40:00,26.18,26.2,26.18,26.2,600.0,26.18,26.2,26.18,26.2,600.0
2009-12-10 09:45:00,26.27,26.33,26.25,26.33,3200.0,26.27,26.33,26.25,26.33,3200.0
2009-12-10 09:50:00,26.29,26.31,26.25,26.25,2000.0,26.29,26.31,26.25,26.25,2000.0
2009-12-10 09:55:00,26.25,26.28,26.25,26.25,4000.0,26.25,26.28,26.25,26.25,4000.0
2009-12-10 10:00:00,26.26,26.28,26.22,26.22,8800.0,26.26,26.28,26.22,26.22,8800.0
2009-12-10 10:05:00,26.16,26.19,26.16,26.19,2200.0,26.16,26.19,26.16,26.19,2200.0
2009-12-10 10:10:00,26.19,26.2,26.13,26.18,11400.0,26.19,26.2,26.13,26.18,11400.0
2009-12-10 10:15:00,26.17,26.18,26.16,26.16,1800.0,26.17,26.18,26.16,26.16,1800.0
2009-12-10 10:20:00,26.13,26.13,26.03,26.08,22600.0,26.13,26.13,26.03,26.08,22600.0
2009-12-10 10:25:00,26.09,26.17,26.08,26.17,4200.0,26.09,26.17,26.08,26.17,4200.0
2009-12-10 10:30:00,26.16,26.17,26.09,26.13,29000.0,26.16,26.17,26.09,26.13,29000.0
2009-12-10 10:35:00,26.12,26.12,26.05,26.08,5800.0,26.12,26.12,26.05,26.08,5800.0
2009-12-10 10:40:00,26.1,26.13,26.1,26.12,3200.0,26.1,26.13,26.1,26.12,3200.0
2009-12-10 10:45:00,26.15,26.15,26.15,26.15,800.0,26.15,26.15,26.15,26.15,800.0
2009-12-10 10:50:00,26.18,26.19,26.18,26.19,1000.0,26.18,26.19,26.18,26.19,1000.0
2009-12-10 10:55:00,26.22,26.22,26.22,26.22,200.0,26.22,26.22,26.22,26.22,200.0
2009-12-10 11:00:00,26.19,26.19,26.18,26.18,2600.0,26.19,26.19,26.18,26.18,2600.0
2009-12-10 11:05:00,26.24,26.25,26.17,26.18,16200.0,26.24,26.25,26.17,26.18,16200.0
2009-12-10 11:10:00,26.19,26.31,26.19,26.31,9000.0,26.19,26.31,26.19,26.31,9000.0
2009-12-10 11:15:00,26.27,26.27,26.25,26.25,2800.0,26.27,26.27,26.25,26.25,2800.0
2009-12-10 11:20:00,26.22,26.24,26.18,26.24,2800.0,26.22,26.24,26.18,26.24,2800.0
2009-12-10 11:25:00,26.23,26.25,26.19,26.25,2800.0,26.23,26.25,26.19,26.25,2800.0
2009-12-10 11:30:00,26.25,26.25,26.22,26.25,1400.0,26.25,26.25,26.22,26.25,1400.0
2009-12-10 11:35:00,26.26,26.28,26.26,26.28,1000.0,26.26,26.28,26.26,26.28,1000.0
2009-12-10 11:40:00,26.29,26.29,26.21,26.21,1000.0,26.29,26.29,26.21,26.21,1000.0
2009-12-10 11:45:00,26.22,26.23,26.22,26.23,1200.0,26.22,26.23,26.22,26.23,1200.0
2009-12-10 11:50:00,26.24,26.3,26.2,26.21,15200.0,26.24,26.3,26.2,26.21,15200.0
2009-12-10 11:55:00,26.23,26.27,26.22,26.27,2200.0,26.23,26.27,26.22,26.27,2200.0
2009-12-10 12:00:00,26.28,26.28,26.27,26.27,1000.0,26.28,26.28,26.27,26.27,1000.0
2009-12-10 12:05:00,26.27,26.28,26.27,26.27,2400.0,26.27,26.28,26.27,26.27,2400.0
2009-12-10 12:10:00,26.26,26.26,26.23,26.24,3000.0,26.26,26.26,26.23,26.24,3000.0
2009-12-10 12:15:00,26.24,26.24,26.2,26.2,3000.0,26.24,26.24,26.2,26.2,3000.0
2009-12-10 12:20:00,26.21,26.21,26.17,26.18,4200.0,26.21,26.21,26.17,26.18,4200.0
2009-12-10 12:25:00,26.19,26.19,26.15,26.17,3600.0,26.19,26.19,26.15,26.17,3600.0
2009-12-10 12:30:00,26.17,26.18,26.16,26.18,1800.0,26.17,26.18,26.16,26.18,1800.0
2009-12-10 12:35:00,26.17,26.19,26.17,26.19,600.0,26.17,26.19,26.17,26.19,600.0
2009-12-10 12:40:00,26.19,26.19,26.19,26.19,0.0,26.19,26.19,26.19,26.19,0.0
2009-12-10 12:45:00,26.22,26.23,26.22,26.23,1000.0,26.22,26.23,26.22,26.23,1000.0
2009-12-10 12:50:00,26.23,26.23,26.23,26.23,0.0,26.23,26.23,26.23,26.23,0.0
2009-12-10 12:55:00,26.26,26.26,26.25,26.25,400.0,26.26,26.26,26.25,26.25,400.0
2009-12-10 13:00:00,26.24,26.24,26.18,26.21,3600.0,26.24,26.24,26.18,26.21,3600.0
2009-12-10 13:05:00,26.19,26.2,26.17,26.17,6800.0,26.19,26.2,26.17,26.17,6800.0
2009-12-10 13:10:00,26.18,26.18,26.15,26.16,3800.0,26.18,26.18,26.15,26.16,3800.0
2009-12-10 13:15:00,26.17,26.18,26.16,26.16,1000.0,26.17,26.18,26.16,26.16,1000.0
2009-12-10 13:20:00,26.16,26.17,26.13,26.15,5400.0,26.16,26.17,26.13,26.15,5400.0
2009-12-10 13:25:00,26.15,26.15,26.15,26.15,4800.0,26.15,26.15,26.15,26.15,4800.0
2009-12-10 13:30:00,26.13,26.14,26.12,26.12,1400.0,26.13,26.14,26.12,26.12,1400.0
2009-12-10 13:35:00,26.15,26.15,26.15,26.15,200.0,26.15,26.15,26.15,26.15,200.0
2009-12-10 13:40:00,26.15,26.15,26.14,26.15,10200.0,26.15,26.15,26.14,26.15,10200.0
2009-12-10 13:45:00,26.15,26.15,26.15,26.15,2800.0,26.15,26.15,26.15,26.15,2800.0
2009-12-10 13:50:00,26.13,26.14,26.12,26.13,1200.0,26.13,26.14,26.12,26.13,1200.0
2009-12-10 13:55:00,26.12,26.13,26.11,26.11,2600.0,26.12,26.13,26.11,26.11,2600.0
2009-12-10 14:00:00,26.11,26.13,26.11,26.13,1600.0,26.11,26.13,26.11,26.13,1600.0
2009-12-10 14:05:00,26.13,26.15,26.13,26.15,2200.0,26.13,26.15,26.13,26.15,2200.0
2009-12-10 14:10:00,26.14,26.14,26.14,26.14,400.0,26.14,26.14,26.14,26.14,400.0
2009-12-10 14:15:00,26.15,26.16,26.15,26.16,15600.0,26.15,26.16,26.15,26.16,15600.0
2009-12-10 14:20:00,26.17,26.17,26.17,26.17,2800.0,26.17,26.17,26.17,26.17,2800.0
2009-12-10 14:25:00,26.17,26.17,26.17,26.17,6200.0,26.17,26.17,26.17,26.17,6200.0
2009-12-10 14:30:00,26.16,26.17,26.16,26.17,1600.0,26.16,26.17,26.16,26.17,1600.0
2009-12-10 14:35:00,26.17,26.17,26.16,26.16,3000.0,26.17,26.17,26.16,26.16,3000.0
2009-12-10 14:40:00,26.16,26.16,26.13,26.13,3400.0,26.16,26.16,26.13,26.13,3400.0
2009-12-10 14:45:00,26.13,26.14,26.13,26.14,1600.0,26.13,26.14,26.13,26.14,1600.0
2009-12-10 14:50:00,26.14,26.15,26.13,26.13,1400.0,26.14,26.15,26.13,26.13,1400.0
2009-12-10 14:55:00,26.13,26.13,26.13,26.13,0.0,26.13,26.13,26.13,26.13,0.0
2009-12-10 15:00:00,26.13,26.13,26.06,26.06,7600.0,26.13,26.13,26.06,26.06,7600.0
2009-12-10 15:05:00,26.06,26.07,26.06,26.07,2400.0,26.06,26.07,26.06,26.07,2400.0
2009-12-10 15:10:00,26.07,26.11,26.07,26.11,3000.0,26.07,26.11,26.07,26.11,3000.0
2009-12-10 15:15:00,26.11,26.11,26.07,26.07,3800.0,26.11,26.11,26.07,26.07,3800.0
2009-12-10 15:20:00,26.08,26.09,26.02,26.02,5400.0,26.08,26.09,26.02,26.02,5400.0
2009-12-10 15:25:00,26.02,26.02,25.98,25.99,5000.0,26.02,26.02,25.98,25.99,5000.0
2009-12-10 15:30:00,25.99,26.0,25.99,26.0,3200.0,25.99,26.0,25.99,26.0,3200.0
2009-12-10 15:35:00,26.01,26.05,26.01,26.03,5600.0,26.01,26.05,26.01,26.03,5600.0
2009-12-10 15:40:00,26.03,26.03,26.0,26.0,2600.0,26.03,26.03,26.0,26.0,2600.0
2009-12-10 15:45:00,26.0,26.02,26.0,26.02,1800.0,26.0,26.02,26.0,26.02,1800.0
2009-12-10 15:50:00,26.03,26.03,25.97,26.0,8600.0,26.03,26.03,25.97,26.0,8600.0
2009-12-10 15:55:00,26.0,26.01,25.98,26.0,15400.0,26.0,26.01,25.98,26.0,15400.0
2009-12-11 09:30:00,26.2,26.2,25.65,26.06,3800.0,26.2,26.2,25.65,26.06,3800.0
2009-12-11 09:35:00,26.06,26.06,26.06,26.06,0.0,26.06,26.06,26.06,26.06,0.0
2009-12-11 09:40:00,26.07,26.09,26.02,26.03,6400.0,26.07,26.09,26.02,26.03,6400.0
2009-12-11 09:45:00,26.02,26.02,26.02,26.02,800.0,26.02,26.02,26.02,26.02,800.0
2009-12-11 09:50:00,25.99,25.99,25.99,25.99,200.0,25.99,25.99,25.99,25.99,200.0
2009-12-11 09:55:00,26.02,26.05,26.02,26.04,3000.0,26.02,26.05,26.02,26.04,3000.0
2009-12-11 10:00:00,26.04,26.05,26.03,26.03,1600.0,26.04,26.05,26.03,26.03,1600.0
2009-12-11 10:05:00,26.04,26.05,26.02,26.04,5600.0,26.04,26.05,26.02,26.04,5600.0
2009-12-11 10:10:00,26.04,26.04,26.02,26.03,2000.0,26.04,26.04,26.02,26.03,2000.0
2009-12-11 10:15:00,26.05,26.05,25.98,26.03,2800.0,26.05,26.05,25.98,26.03,2800.0
2009-12-11 10:20:00,26.03,26.03,26.03,26.03,200.0,26.03,26.03,26.03,26.03,200.0
2009-12-11 10:25:00,26.02,26.02,26.02,26.02,1000.0,26.02,26.02,26.02,26.02,1000.0
2009-12-11 10:30:00,26.02,26.02,26.01,26.01,400.0,26.02,26.02,26.01,26.01,400.0
2009-12-11 10:35:00,26.03,26.07,26.02,26.03,6600.0,26.03,26.07,26.02,26.03,6600.0
2009-12-11 10:40:00,26.02,26.06,26.02,26.05,19000.0,26.02,26.06,26.02,26.05,19000.0
2009-12-11 10:45:00,26.05,26.07,26.05,26.06,4800.0,26.05,26.07,26.05,26.06,4800.0
2009-12-11 10:50:00,26.06,26.06,26.06,26.06,0.0,26.06,26.06,26.06,26.06,0.0
2009-12-11 10:55:00,26.06,26.06,26.03,26.03,2200.0,26.06,26.06,26.03,26.03,2200.0
2009-12-11 11:00:00,26.03,26.03,26.01,26.01,1200.0,26.03,26.03,26.01,26.01,1200.0
2009-12-11 11:05:00,26.0,26.03,26.0,26.03,2000.0,26.0,26.03,26.0,26.03,2000.0
2009-12-11 11:10:00,26.03,26.03,26.03,26.03,400.0,26.03,26.03,26.03,26.03,400.0
2009-12-11 11:15:00,26.03,26.03,26.02,26.02,2000.0,26.03,26.03,26.02,26.02,2000.0
2009-12-11 11:20:00,26.0,26.0,25.96,25.96,3000.0,26.0,26.0,25.96,25.96,3000.0
2009-12-11 11:25:00,25.92,25.94,25.92,25.94,800.0,25.92,25.94,25.92,25.94,800.0
2009-12-11 11:30:00,25.94,25.94,25.94,25.94,400.0,25.94,25.94,25.94,25.94,400.0
2009-12-11 11:35:00,25.94,25.94,25.91,25.93,1800.0,25.94,25.94,25.91,25.93,1800.0
2009-12-11 11:40:00,25.92,25.93,25.88,25.9,9800.0,25.92,25.93,25.88,25.9,9800.0
2009-12-11 11:45:00,25.9,25.9,25.88,25.88,2400.0,25.9,25.9,25.88,25.88,2400.0
2009-12-11 11:50:00,25.89,25.9,25.88,25.9,4400.0,25.89,25.9,25.88,25.9,4400.0
2009-12-11 11:55:00,25.9,25.9,25.89,25.89,1000.0,25.9,25.9,25.89,25.89,1000.0
2009-12-11 12:00:00,25.9,25.93,25.9,25.9,4000.0,25.9,25.93,25.9,25.9,4000.0
2009-12-11 12:05:00,25.92,25.92,25.91,25.91,2200.0,25.92,25.92,25.91,25.91,2200.0
2009-12-11 12:10:00,25.91,25.92,25.91,25.92,600.0,25.91,25.92,25.91,25.92,600.0
2009-12-11 12:15:00,25.92,25.92,25.91,25.91,1400.0,25.92,25.92,25.91,25.91,1400.0
2009-12-11 12:20:00,25.91,25.93,25.91,25.93,1000.0,25.91,25.93,25.91,25.93,1000.0
2009-12-11 12:25:00,25.91,25.92,25.91,25.92,800.0,25.91,25.92,25.91,25.92,800.0
2009-12-11 12:30:00,25.92,25.93,25.92,25.93,2000.0,25.92,25.93,25.92,25.93,2000.0
2009-12-11 12:35:00,25.93,25.93,25.92,25.93,1400.0,25.93,25.93,25.92,25.93,1400.0
2009-12-11 12:40:00,25.92,25.92,25.91,25.91,1000.0,25.92,25.92,25.91,25.91,1000.0
2009-12-11 12:45:00,25.91,25.91,25.91,25.91,200.0,25.91,25.91,25.91,25.91,200.0
2009-12-11 12:50:00,25.9,25.95,25.9,25.95,2600.0,25.9,25.95,25.9,25.95,2600.0
2009-12-11 12:55:00,25.97,26.04,25.97,26.0,7000.0,25.97,26.04,25.97,26.0,7000.0
2009-12-11 13:00:00,26.0,26.0,25.97,25.97,2800.0,26.0,26.0,25.97,25.97,2800.0
2009-12-11 13:05:00,25.98,25.98,25.98,25.98,200.0,25.98,25.98,25.98,25.98,200.0
2009-12-11 13:10:00,25.96,25.97,25.95,25.95,1800.0,25.96,25.97,25.95,25.95,1800.0
2009-12-11 13:15:00,25.95,25.95,25.93,25.93,3000.0,25.95,25.95,25.93,25.93,3000.0
2009-12-11 13:20:00,25.93,25.93,25.91,25.91,6000.0,25.93,25.93,25.91,25.91,6000.0
2009-12-11 13:25:00,25.92,25.92,25.92,25.92,1400.0,25.92,25.92,25.92,25.92,1400.0
2009-12-11 13:30:00,25.95,25.96,25.95,25.96,1000.0,25.95,25.96,25.95,25.96,1000.0
2009-12-11 13:35:00,25.96,25.97,25.96,25.97,1000.0,25.96,25.97,25.96,25.97,1000.0
2009-12-11 13:40:00,26.0,26.0,26.0,26.0,1400.0,26.0,26.0,26.0,26.0,1400.0
2009-12-11 13:45:00,26.03,26.03,26.03,26.03,1400.0,26.03,26.03,26.03,26.03,1400.0
2009-12-11 13:50:00,26.02,26.04,26.02,26.04,1800.0,26.02,26.04,26.02,26.04,1800.0
2009-12-11 13:55:00,26.04,26.04,26.04,26.04,600.0,26.04,26.04,26.04,26.04,600.0
2009-12-11 14:00:00,26.04,26.04,26.03,26.03,400.0,26.04,26.04,26.03,26.03,400.0
2009-12-11 14:05:00,26.01,26.04,26.0,26.04,4000.0,26.01,26.04,26.0,26.04,4000.0
2009-12-11 14:10:00,26.03,26.03,26.03,26.03,600.0,26.03,26.03,26.03,26.03,600.0
2009-12-11 14:15:00,26.03,26.04,26.03,26.04,400.0,26.03,26.04,26.03,26.04,400.0
2009-12-11 14:20:00,26.04,26.04,26.04,26.04,0.0,26.04,26.04,26.04,26.04,0.0
2009-12-11 14:25:00,26.04,26.04,26.02,26.03,1800.0,26.04,26.04,26.02,26.03,1800.0
2009-12-11 14:30:00,26.0,26.03,26.0,26.02,2600.0,26.0,26.03,26.0,26.02,2600.0
2009-12-11 14:35:00,26.01,26.02,26.01,26.02,1000.0,26.01,26.02,26.01,26.02,1000.0
2009-12-11 14:40:00,26.02,26.02,26.0,26.0,2000.0,26.02,26.02,26.0,26.0,2000.0
2009-12-11 14:45:00,26.0,26.02,26.0,26.0,2200.0,26.0,26.02,26.0,26.0,2200.0
2009-12-11 14:50:00,26.0,26.0,26.0,26.0,1000.0,26.0,26.0,26.0,26.0,1000.0
2009-12-11 14:55:00,26.0,26.0,26.0,26.0,1200.0,26.0,26.0,26.0,26.0,1200.0
2009-12-11 15:00:00,25.99,26.0,25.99,26.0,2800.0,25.99,26.0,25.99,26.0,2800.0
2009-12-11 15:05:00,26.0,26.02,25.99,26.0,3200.0,26.0,26.02,25.99,26.0,3200.0
2009-12-11 15:10:00,26.0,26.01,25.99,26.01,2800.0,26.0,26.01,25.99,26.01,2800.0
2009-12-11 15:15:00,26.02,26.04,26.0,26.01,2600.0,26.02,26.04,26.0,26.01,2600.0
2009-12-11 15:20:00,26.0,26.05,26.0,26.05,5200.0,26.0,26.05,26.0,26.05,5200.0
2009-12-11 15:25:00,26.04,26.07,26.03,26.04,6800.0,26.04,26.07,26.03,26.04,6800.0
2009-12-11 15:30:00,26.04,26.08,26.04,26.04,4200.0,26.04,26.08,26.04,26.04,4200.0
2009-12-11 15:35:00,26.04,26.06,26.02,26.06,7200.0,26.04,26.06,26.02,26.06,7200.0
2009-12-11 15:40:00,26.07,26.07,25.98,26.0,6600.0,26.07,26.07,25.98,26.0,6600.0
2009-12-11 15:45:00,26.0,26.02,25.98,26.0,6400.0,26.0,26.02,25.98,26.0,6400.0
2009-12-11 15:50:00,26.0,26.02,25.99,26.0,11000.0,26.0,26.02,25.99,26.0,11000.0
2009-12-11 15:55:00,26.02,26.08,26.02,26.08,19800.0,26.02,26.08,26.02,26.08,19800.0
2009-12-14 09:30:00,25.88,26.04,25.71,25.8,8400.0,25.88,26.04,25.71,25.8,8400.0
2009-12-14 09:35:00,25.81,25.96,25.8,25.96,9600.0,25.81,25.96,25.8,25.96,9600.0
2009-12-14 09:40:00,25.95,25.95,25.9,25.9,3000.0,25.95,25.95,25.9,25.9,3000.0
2009-12-14 09:45:00,25.9,25.9,25.83,25.86,7000.0,25.9,25.9,25.83,25.86,7000.0
2009-12-14 09:50:00,25.86,25.93,25.85,25.93,4000.0,25.86,25.93,25.85,25.93,4000.0
2009-12-14 09:55:00,25.93,25.94,25.86,25.86,3400.0,25.93,25.94,25.86,25.86,3400.0
2009-12-14 10:00:00,25.86,25.86,25.84,25.85,6800.0,25.86,25.86,25.84,25.85,6800.0
2009-12-14 10:05:00,25.84,25.84,25.81,25.84,2000.0,25.84,25.84,25.81,25.84,2000.0
2009-12-14 10:10:00,25.86,25.97,25.86,25.97,1800.0,25.86,25.97,25.86,25.97,1800.0
2009-12-14 10:15:00,25.98,25.98,25.91,25.91,7600.0,25.98,25.98,25.91,25.91,7600.0
2009-12-14 10:20:00,25.91,25.93,25.9,25.92,2800.0,25.91,25.93,25.9,25.92,2800.0
2009-12-14 10:25:00,25.92,25.95,25.91,25.92,8800.0,25.92,25.95,25.91,25.92,8800.0
2009-12-14 10:30:00,25.93,25.96,25.93,25.96,4000.0,25.93,25.96,25.93,25.96,4000.0
2009-12-14 10:35:00,26.0,26.0,25.98,25.99,2400.0,26.0,26.0,25.98,25.99,2400.0
2009-12-14 10:40:00,25.99,26.0,25.99,26.0,2000.0,25.99,26.0,25.99,26.0,2000.0
2009-12-14 10:45:00,26.0,26.0,26.0,26.0,200.0,26.0,26.0,26.0,26.0,200.0
2009-12-14 10:50:00,26.05,26.05,26.05,26.05,200.0,26.05,26.05,26.05,26.05,200.0
2009-12-14 10:55:00,26.08,26.11,26.08,26.11,7400.0,26.08,26.11,26.08,26.11,7400.0
2009-12-14 11:00:00,26.11,26.12,26.07,26.08,6400.0,26.11,26.12,26.07,26.08,6400.0
2009-12-14 11:05:00,26.07,26.07,26.06,26.06,800.0,26.07,26.07,26.06,26.06,800.0
2009-12-14 11:10:00,26.05,26.06,26.05,26.06,2000.0,26.05,26.06,26.05,26.06,2000.0
2009-12-14 11:15:00,26.06,26.08,26.06,26.08,1000.0,26.06,26.08,26.06,26.08,1000.0
2009-12-14 11:20:00,26.09,26.14,26.09,26.14,2400.0,26.09,26.14,26.09,26.14,2400.0
2009-12-14 11:25:00,26.14,26.15,26.14,26.15,2000.0,26.14,26.15,26.14,26.15,2000.0
2009-12-14 11:30:00,26.15,26.15,26.14,26.14,1000.0,26.15,26.15,26.14,26.14,1000.0
2009-12-14 11:35:00,26.15,26.15,26.14,26.14,1000.0,26.15,26.15,26.14,26.14,1000.0
2009-12-14 11:40:00,26.14,26.15,26.14,26.15,1600.0,26.14,26.15,26.14,26.15,1600.0
2009-12-14 11:45:00,26.15,26.16,26.15,26.15,10400.0,26.15,26.16,26.15,26.15,10400.0
2009-12-14 11:50:00,26.14,26.14,26.13,26.13,1400.0,26.14,26.14,26.13,26.13,1400.0
2009-12-14 11:55:00,26.13,26.14,26.12,26.14,1400.0,26.13,26.14,26.12,26.14,1400.0
2009-12-14 12:00:00,26.13,26.18,26.13,26.18,2200.0,26.13,26.18,26.13,26.18,2200.0
2009-12-14 12:05:00,26.18,26.2,26.18,26.2,2600.0,26.18,26.2,26.18,26.2,2600.0
2009-12-14 12:10:00,26.19,26.21,26.19,26.21,2400.0,26.19,26.21,26.19,26.21,2400.0
2009-12-14 12:15:00,26.2,26.23,26.2,26.22,5200.0,26.2,26.23,26.2,26.22,5200.0
2009-12-14 12:20:00,26.22,26.22,26.21,26.22,1000.0,26.22,26.22,26.21,26.22,1000.0
2009-12-14 12:25:00,26.22,26.23,26.22,26.23,800.0,26.22,26.23,26.22,26.23,800.0
2009-12-14 12:30:00,26.24,26.25,26.24,26.25,2400.0,26.24,26.25,26.24,26.25,2400.0
2009-12-14 12:35:00,26.25,26.25,26.24,26.24,2000.0,26.25,26.25,26.24,26.24,2000.0
2009-12-14 12:40:00,26.24,26.28,26.24,26.28,3000.0,26.24,26.28,26.24,26.28,3000.0
2009-12-14 12:45:00,26.28,26.28,26.28,26.28,1600.0,26.28,26.28,26.28,26.28,1600.0
2009-12-14 12:50:00,26.28,26.28,26.21,26.21,3200.0,26.28,26.28,26.21,26.21,3200.0
2009-12-14 12:55:00,26.22,26.24,26.22,26.23,2000.0,26.22,26.24,26.22,26.23,2000.0
2009-12-14 13:00:00,26.24,26.25,26.23,26.23,2000.0,26.24,26.25,26.23,26.23,2000.0
2009-12-14 13:05:00,26.24,26.24,26.23,26.23,800.0,26.24,26.24,26.23,26.23,800.0
2009-12-14 13:10:00,26.23,26.23,26.23,26.23,600.0,26.23,26.23,26.23,26.23,600.0
2009-12-14 13:15:00,26.23,26.23,26.2,26.21,3400.0,26.23,26.23,26.2,26.21,3400.0
2009-12-14 13:20:00,26.21,26.21,26.21,26.21,1000.0,26.21,26.21,26.21,26.21,1000.0
2009-12-14 13:25:00,26.21,26.21,26.2,26.2,1000.0,26.21,26.21,26.2,26.2,1000.0
2009-12-14 13:30:00,26.2,26.21,26.2,26.21,1800.0,26.2,26.21,26.2,26.21,1800.0
2009-12-14 13:35:00,26.21,26.21,26.18,26.18,1800.0,26.21,26.21,26.18,26.18,1800.0
2009-12-14 13:40:00,26.18,26.18,26.15,26.15,2200.0,26.18,26.18,26.15,26.15,2200.0
2009-12-14 13:45:00,26.15,26.2,26.15,26.18,2000.0,26.15,26.2,26.15,26.18,2000.0
2009-12-14 13:50:00,26.18,26.19,26.18,26.18,2000.0,26.18,26.19,26.18,26.18,2000.0
2009-12-14 13:55:00,26.2,26.2,26.2,26.2,400.0,26.2,26.2,26.2,26.2,400.0
2009-12-14 14:00:00,26.21,26.23,26.21,26.23,2600.0,26.21,26.23,26.21,26.23,2600.0
2009-12-14 14:05:00,26.24,26.25,26.23,26.23,4600.0,26.24,26.25,26.23,26.23,4600.0
2009-12-14 14:10:00,26.23,26.24,26.23,26.24,1600.0,26.23,26.24,26.23,26.24,1600.0
2009-12-14 14:15:00,26.25,26.25,26.25,26.25,1400.0,26.25,26.25,26.25,26.25,1400.0
2009-12-14 14:20:00,26.25,26.26,26.24,26.25,2400.0,26.25,26.26,26.24,26.25,2400.0
2009-12-14 14:25:00,26.24,26.25,26.22,26.22,3200.0,26.24,26.25,26.22,26.22,3200.0
2009-12-14 14:30:00,26.23,26.23,26.23,26.23,200.0,26.23,26.23,26.23,26.23,200.0
2009-12-14 14:35:00,26.23,26.25,26.23,26.25,1600.0,26.23,26.25,26.23,26.25,1600.0
2009-12-14 14:40:00,26.27,26.29,26.27,26.28,3400.0,26.27,26.29,26.27,26.28,3400.0
2009-12-14 14:45:00,26.28,26.28,26.26,26.28,1400.0,26.28,26.28,26.26,26.28,1400.0
2009-12-14 14:50:00,26.27,26.28,26.27,26.27,1000.0,26.27,26.28,26.27,26.27,1000.0
2009-12-14 14:55:00,26.27,26.28,26.25,26.25,4000.0,26.27,26.28,26.25,26.25,4000.0
2009-12-14 15:00:00,26.25,26.25,26.24,26.25,1400.0,26.25,26.25,26.24,26.25,1400.0
2009-12-14 15:05:00,26.25,26.26,26.25,26.25,3000.0,26.25,26.26,26.25,26.25,3000.0
2009-12-14 15:10:00,26.25,26.25,26.24,26.24,2400.0,26.25,26.25,26.24,26.24,2400.0
2009-12-14 15:15:00,26.24,26.25,26.24,26.24,2800.0,26.24,26.25,26.24,26.24,2800.0
2009-12-14 15:20:00,26.24,26.25,26.24,26.24,1800.0,26.24,26.25,26.24,26.24,1800.0
2009-12-14 15:25:00,26.25,26.27,26.25,26.26,9800.0,26.25,26.27,26.25,26.26,9800.0
2009-12-14 15:30:00,26.26,26.27,26.25,26.25,4400.0,26.26,26.27,26.25,26.25,4400.0
2009-12-14 15:35:00,26.25,26.3,26.25,26.3,5600.0,26.25,26.3,26.25,26.3,5600.0
2009-12-14 15:40:00,26.29,26.3,26.25,26.26,9000.0,26.29,26.3,26.25,26.26,9000.0
2009-12-14 15:45:00,26.26,26.27,26.25,26.25,6400.0,26.26,26.27,26.25,26.25,6400.0
2009-12-14 15:50:00,26.25,26.27,26.25,26.27,7800.0,26.25,26.27,26.25,26.27,7800.0
2009-12-14 15:55:00,26.27,26.3,26.25,26.27,11800.0,26.27,26.3,26.25,26.27,11800.0
2009-12-15 09:30:00,26.18,26.18,25.99,26.0,5400.0,26.18,26.18,25.99,26.0,5400.0
2009-12-15 09:35:00,26.02,26.23,26.0,26.22,5600.0,26.02,26.23,26.0,26.22,5600.0
2009-12-15 09:40:00,26.21,26.21,26.16,26.18,1200.0,26.21,26.21,26.16,26.18,1200.0
2009-12-15 09:45:00,26.18,26.2,26.18,26.2,4600.0,26.18,26.2,26.18,26.2,4600.0
2009-12-15 09:50:00,26.2,26.26,26.2,26.24,10400.0,26.2,26.26,26.2,26.24,10400.0
2009-12-15 09:55:00,26.28,26.34,26.25,26.31,5400.0,26.28,26.34,26.25,26.31,5400.0
2009-12-15 10:00:00,26.32,26.36,26.31,26.35,4400.0,26.32,26.36,26.31,26.35,4400.0
2009-12-15 10:05:00,26.35,26.35,26.27,26.3,4600.0,26.35,26.35,26.27,26.3,4600.0
2009-12-15 10:10:00,26.35,26.36,26.27,26.29,5600.0,26.35,26.36,26.27,26.29,5600.0
2009-12-15 10:15:00,26.32,26.32,26.32,26.32,400.0,26.32,26.32,26.32,26.32,400.0
2009-12-15 10:20:00,26.38,26.39,26.31,26.31,12400.0,26.38,26.39,26.31,26.31,12400.0
2009-12-15 10:25:00,26.32,26.33,26.32,26.32,3600.0,26.32,26.33,26.32,26.32,3600.0
2009-12-15 10:30:00,26.32,26.33,26.32,26.32,1800.0,26.32,26.33,26.32,26.32,1800.0
2009-12-15 10:35:00,26.32,26.32,26.31,26.31,7600.0,26.32,26.32,26.31,26.31,7600.0
2009-12-15 10:40:00,26.33,26.33,26.31,26.32,5200.0,26.33,26.33,26.31,26.32,5200.0
2009-12-15 10:45:00,26.3,26.33,26.3,26.33,3000.0,26.3,26.33,26.3,26.33,3000.0
2009-12-15 10:50:00,26.33,26.35,26.33,26.34,7400.0,26.33,26.35,26.33,26.34,7400.0
2009-12-15 10:55:00,26.34,26.34,26.34,26.34,600.0,26.34,26.34,26.34,26.34,600.0
2009-12-15 11:00:00,26.35,26.36,26.35,26.36,800.0,26.35,26.36,26.35,26.36,800.0
2009-12-15 11:05:00,26.35,26.35,26.31,26.33,4800.0,26.35,26.35,26.31,26.33,4800.0
2009-12-15 11:10:00,26.34,26.35,26.34,26.34,1400.0,26.34,26.35,26.34,26.34,1400.0
2009-12-15 11:15:00,26.34,26.34,26.29,26.31,6800.0,26.34,26.34,26.29,26.31,6800.0
2009-12-15 11:20:00,26.31,26.31,26.22,26.25,20200.0,26.31,26.31,26.22,26.25,20200.0
2009-12-15 11:25:00,26.25,26.25,26.25,26.25,3400.0,26.25,26.25,26.25,26.25,3400.0
2009-12-15 11:30:00,26.27,26.27,26.26,26.26,3000.0,26.27,26.27,26.26,26.26,3000.0
2009-12-15 11:35:00,26.26,26.26,26.26,26.26,0.0,26.26,26.26,26.26,26.26,0.0
2009-12-15 11:40:00,26.28,26.28,26.27,26.28,800.0,26.28,26.28,26.27,26.28,800.0
2009-12-15 11:45:00,26.28,26.3,26.28,26.3,2200.0,26.28,26.3,26.28,26.3,2200.0
2009-12-15 11:50:00,26.3,26.3,26.3,26.3,200.0,26.3,26.3,26.3,26.3,200.0
2009-12-15 11:55:00,26.3,26.31,26.3,26.31,5200.0,26.3,26.31,26.3,26.31,5200.0
2009-12-15 12:00:00,26.31,26.31,26.31,26.31,200.0,26.31,26.31,26.31,26.31,200.0
2009-12-15 12:05:00,26.31,26.31,26.3,26.3,1200.0,26.31,26.31,26.3,26.3,1200.0
2009-12-15 12:10:00,26.31,26.31,26.29,26.3,4800.0,26.31,26.31,26.29,26.3,4800.0
2009-12-15 12:15:00,26.31,26.31,26.29,26.29,3400.0,26.31,26.31,26.29,26.29,3400.0
2009-12-15 12:20:00,26.31,26.31,26.25,26.28,4000.0,26.31,26.31,26.25,26.28,4000.0
2009-12-15 12:25:00,26.28,26.28,26.28,26.28,1200.0,26.28,26.28,26.28,26.28,1200.0
2009-12-15 12:30:00,26.29,26.29,26.29,26.29,1000.0,26.29,26.29,26.29,26.29,1000.0
2009-12-15 12:35:00,26.29,26.29,26.29,26.29,0.0,26.29,26.29,26.29,26.29,0.0
2009-12-15 12:40:00,26.29,26.29,26.27,26.27,2200.0,26.29,26.29,26.27,26.27,2200.0
2009-12-15 12:45:00,26.27,26.29,26.26,26.29,800.0,26.27,26.29,26.26,26.29,800.0
2009-12-15 12:50:00,26.31,26.31,26.3,26.31,800.0,26.31,26.31,26.3,26.31,800.0
2009-12-15 12:55:00,26.3,26.3,26.3,26.3,200.0,26.3,26.3,26.3,26.3,200.0
2009-12-15 13:00:00,26.3,26.3,26.28,26.28,2400.0,26.3,26.3,26.28,26.28,2400.0
2009-12-15 13:05:00,26.29,26.31,26.28,26.3,2800.0,26.29,26.31,26.28,26.3,2800.0
2009-12-15 13:10:00,26.31,26.31,26.3,26.31,600.0,26.31,26.31,26.3,26.31,600.0
2009-12-15 13:15:00,26.3,26.31,26.27,26.31,3400.0,26.3,26.31,26.27,26.31,3400.0
2009-12-15 13:20:00,26.3,26.3,26.29,26.29,800.0,26.3,26.3,26.29,26.29,800.0
2009-12-15 13:25:00,26.29,26.31,26.29,26.3,2400.0,26.29,26.31,26.29,26.3,2400.0
2009-12-15 13:30:00,26.31,26.31,26.3,26.31,1800.0,26.31,26.31,26.3,26.31,1800.0
2009-12-15 13:35:00,26.31,26.31,26.31,26.31,200.0,26.31,26.31,26.31,26.31,200.0
2009-12-15 13:40:00,26.3,26.31,26.3,26.31,400.0,26.3,26.31,26.3,26.31,400.0
2009-12-15 13:45:00,26.31,26.32,26.31,26.31,2000.0,26.31,26.32,26.31,26.31,2000.0
2009-12-15 13:50:00,26.32,26.32,26.3,26.32,13400.0,26.32,26.32,26.3,26.32,13400.0
2009-12-15 13:55:00,26.32,26.32,26.31,26.32,4600.0,26.32,26.32,26.31,26.32,4600.0
2009-12-15 14:00:00,26.32,26.32,26.29,26.32,6000.0,26.32,26.32,26.29,26.32,6000.0
2009-12-15 14:05:00,26.32,26.32,26.31,26.31,2600.0,26.32,26.32,26.31,26.31,2600.0
2009-12-15 14:10:00,26.31,26.31,26.31,26.31,1000.0,26.31,26.31,26.31,26.31,1000.0
2009-12-15 14:15:00,26.32,26.33,26.31,26.33,3800.0,26.32,26.33,26.31,26.33,3800.0
2009-12-15 14:20:00,26.32,26.32,26.3,26.3,3000.0,26.32,26.32,26.3,26.3,3000.0
2009-12-15 14:25:00,26.32,26.32,26.27,26.31,5200.0,26.32,26.32,26.27,26.31,5200.0
2009-12-15 14:30:00,26.3,26.31,26.29,26.31,1400.0,26.3,26.31,26.29,26.31,1400.0
2009-12-15 14:35:00,26.33,26.33,26.33,26.33,600.0,26.33,26.33,26.33,26.33,600.0
2009-12-15 14:40:00,26.34,26.39,26.34,26.38,3600.0,26.34,26.39,26.34,26.38,3600.0
2009-12-15 14:45:00,26.38,26.39,26.38,26.39,800.0,26.38,26.39,26.38,26.39,800.0
2009-12-15 14:50:00,26.4,26.4,26.38,26.38,3400.0,26.4,26.4,26.38,26.38,3400.0
2009-12-15 14:55:00,26.38,26.38,26.37,26.38,3000.0,26.38,26.38,26.37,26.38,3000.0
2009-12-15 15:00:00,26.39,26.39,26.35,26.37,6600.0,26.39,26.39,26.35,26.37,6600.0
2009-12-15 15:05:00,26.36,26.39,26.36,26.39,3600.0,26.36,26.39,26.36,26.39,3600.0
2009-12-15 15:10:00,26.38,26.39,26.38,26.39,1400.0,26.38,26.39,26.38,26.39,1400.0
2009-12-15 15:15:00,26.39,26.39,26.36,26.38,5800.0,26.39,26.39,26.36,26.38,5800.0
2009-12-15 15:20:00,26.38,26.39,26.38,26.38,21000.0,26.38,26.39,26.38,26.38,21000.0
2009-12-15 15:25:00,26.38,26.39,26.38,26.39,5200.0,26.38,26.39,26.38,26.39,5200.0
2009-12-15 15:30:00,26.38,26.4,26.36,26.39,13400.0,26.38,26.4,26.36,26.39,13400.0
2009-12-15 15:35:00,26.4,26.4,26.37,26.4,3600.0,26.4,26.4,26.37,26.4,3600.0
2009-12-15 15:40:00,26.4,26.41,26.39,26.4,7800.0,26.4,26.41,26.39,26.4,7800.0
2009-12-15 15:45:00,26.4,26.4,26.39,26.4,7000.0,26.4,26.4,26.39,26.4,7000.0
2009-12-15 15:50:00,26.4,26.48,26.4,26.48,25200.0,26.4,26.48,26.4,26.48,25200.0
2009-12-15 15:55:00,26.48,26.48,26.4,26.48,60000.0,26.48,26.48,26.4,26.48,60000.0
2009-12-16 09:30:00,26.36,26.49,26.36,26.49,11200.0,26.36,26.49,26.36,26.49,11200.0
2009-12-16 09:35:00,26.47,26.59,26.47,26.58,3200.0,26.47,26.59,26.47,26.58,3200.0
2009-12-16 09:40:00,26.62,26.62,26.6,26.6,1400.0,26.62,26.62,26.6,26.6,1400.0
2009-12-16 09:45:00,26.6,26.71,26.6,26.71,1600.0,26.6,26.71,26.6,26.71,1600.0
2009-12-16 09:50:00,26.74,26.75,26.73,26.74,3800.0,26.74,26.75,26.73,26.74,3800.0
2009-12-16 09:55:00,26.74,26.74,26.7,26.72,3800.0,26.74,26.74,26.7,26.72,3800.0
2009-12-16 10:00:00,26.71,26.71,26.66,26.66,2000.0,26.71,26.71,26.66,26.66,2000.0
2009-12-16 10:05:00,26.67,26.67,26.64,26.65,3000.0,26.67,26.67,26.64,26.65,3000.0
2009-12-16 10:10:00,26.66,26.66,26.62,26.62,4400.0,26.66,26.66,26.62,26.62,4400.0
2009-12-16 10:15:00,26.63,26.66,26.63,26.66,4400.0,26.63,26.66,26.63,26.66,4400.0
2009-12-16 10:20:00,26.66,26.66,26.61,26.62,2400.0,26.66,26.66,26.61,26.62,2400.0
2009-12-16 10:25:00,26.62,26.62,26.61,26.61,3000.0,26.62,26.62,26.61,26.61,3000.0
2009-12-16 10:30:00,26.58,26.63,26.57,26.58,4400.0,26.58,26.63,26.57,26.58,4400.0
2009-12-16 10:35:00,26.58,26.6,26.58,26.59,5000.0,26.58,26.6,26.58,26.59,5000.0
2009-12-16 10:40:00,26.6,26.6,26.55,26.55,3200.0,26.6,26.6,26.55,26.55,3200.0
2009-12-16 10:45:00,26.57,26.57,26.56,26.57,1000.0,26.57,26.57,26.56,26.57,1000.0
2009-12-16 10:50:00,26.57,26.57,26.57,26.57,400.0,26.57,26.57,26.57,26.57,400.0
2009-12-16 10:55:00,26.57,26.58,26.57,26.57,5200.0,26.57,26.58,26.57,26.57,5200.0
2009-12-16 11:00:00,26.57,26.58,26.57,26.58,2000.0,26.57,26.58,26.57,26.58,2000.0
2009-12-16 11:05:00,26.57,26.58,26.55,26.56,5400.0,26.57,26.58,26.55,26.56,5400.0
2009-12-16 11:10:00,26.55,26.57,26.55,26.55,1400.0,26.55,26.57,26.55,26.55,1400.0
2009-12-16 11:15:00,26.55,26.55,26.52,26.52,3400.0,26.55,26.55,26.52,26.52,3400.0
2009-12-16 11:20:00,26.52,26.52,26.5,26.5,1000.0,26.52,26.52,26.5,26.5,1000.0
2009-12-16 11:25:00,26.52,26.55,26.52,26.54,2200.0,26.52,26.55,26.52,26.54,2200.0
2009-12-16 11:30:00,26.54,26.55,26.54,26.55,1200.0,26.54,26.55,26.54,26.55,1200.0
2009-12-16 11:35:00,26.57,26.57,26.54,26.54,1200.0,26.57,26.57,26.54,26.54,1200.0
2009-12-16 11:40:00,26.54,26.54,26.54,26.54,0.0,26.54,26.54,26.54,26.54,0.0
2009-12-16 11:45:00,26.54,26.54,26.52,26.52,2000.0,26.54,26.54,26.52,26.52,2000.0
2009-12-16 11:50:00,26.5,26.5,26.46,26.46,3200.0,26.5,26.5,26.46,26.46,3200.0
2009-12-16 11:55:00,26.47,26.47,26.45,26.45,1400.0,26.47,26.47,26.45,26.45,1400.0
2009-12-16 12:00:00,26.45,26.45,26.43,26.43,1600.0,26.45,26.45,26.43,26.43,1600.0
2009-12-16 12:05:00,26.43,26.43,26.43,26.43,400.0,26.43,26.43,26.43,26.43,400.0
2009-12-16 12:10:00,26.43,26.43,26.42,26.42,1200.0,26.43,26.43,26.42,26.42,1200.0
2009-12-16 12:15:00,26.43,26.43,26.42,26.42,600.0,26.43,26.43,26.42,26.42,600.0
2009-12-16 12:20:00,26.42,26.43,26.42,26.42,1400.0,26.42,26.43,26.42,26.42,1400.0
2009-12-16 12:25:00,26.42,26.43,26.42,26.43,800.0,26.42,26.43,26.42,26.43,800.0
2009-12-16 12:30:00,26.43,26.43,26.43,26.43,4800.0,26.43,26.43,26.43,26.43,4800.0
2009-12-16 12:35:00,26.43,26.43,26.43,26.43,6600.0,26.43,26.43,26.43,26.43,6600.0
2009-12-16 12:40:00,26.43,26.43,26.42,26.42,1400.0,26.43,26.43,26.42,26.42,1400.0
2009-12-16 12:45:00,26.42,26.42,26.41,26.41,1400.0,26.42,26.42,26.41,26.41,1400.0
2009-12-16 12:50:00,26.41,26.41,26.39,26.39,3400.0,26.41,26.41,26.39,26.39,3400.0
2009-12-16 12:55:00,26.38,26.38,26.36,26.37,2600.0,26.38,26.38,26.36,26.37,2600.0
2009-12-16 13:00:00,26.37,26.37,26.37,26.37,1000.0,26.37,26.37,26.37,26.37,1000.0
2009-12-16 13:05:00,26.38,26.38,26.37,26.37,1600.0,26.38,26.38,26.37,26.37,1600.0
2009-12-16 13:10:00,26.37,26.38,26.36,26.36,2400.0,26.37,26.38,26.36,26.36,2400.0
2009-12-16 13:15:00,26.36,26.36,26.36,26.36,800.0,26.36,26.36,26.36,26.36,800.0
2009-12-16 13:20:00,26.36,26.36,26.35,26.36,4200.0,26.36,26.36,26.35,26.36,4200.0
2009-12-16 13:25:00,26.36,26.36,26.35,26.35,1400.0,26.36,26.36,26.35,26.35,1400.0
2009-12-16 13:30:00,26.35,26.36,26.33,26.33,3400.0,26.35,26.36,26.33,26.33,3400.0
2009-12-16 13:35:00,26.32,26.32,26.3,26.31,2400.0,26.32,26.32,26.3,26.31,2400.0
2009-12-16 13:40:00,26.3,26.31,26.28,26.28,1800.0,26.3,26.31,26.28,26.28,1800.0
2009-12-16 13:45:00,26.27,26.28,26.27,26.28,1600.0,26.27,26.28,26.27,26.28,1600.0
2009-12-16 13:50:00,26.28,26.29,26.28,26.29,1600.0,26.28,26.29,26.28,26.29,1600.0
2009-12-16 13:55:00,26.29,26.29,26.28,26.28,2000.0,26.29,26.29,26.28,26.28,2000.0
2009-12-16 14:00:00,26.28,26.29,26.25,26.25,4200.0,26.28,26.29,26.25,26.25,4200.0
2009-12-16 14:05:00,26.25,26.28,26.25,26.25,2200.0,26.25,26.28,26.25,26.25,2200.0
2009-12-16 14:10:00,26.26,26.27,26.26,26.27,800.0,26.26,26.27,26.26,26.27,800.0
2009-12-16 14:15:00,26.29,26.3,26.28,26.3,9600.0,26.29,26.3,26.28,26.3,9600.0
2009-12-16 14:20:00,26.3,26.3,26.29,26.29,9000.0,26.3,26.3,26.29,26.29,9000.0
2009-12-16 14:25:00,26.28,26.32,26.28,26.3,5600.0,26.28,26.32,26.28,26.3,5600.0
2009-12-16 14:30:00,26.3,26.3,26.27,26.27,5200.0,26.3,26.3,26.27,26.27,5200.0
2009-12-16 14:35:00,26.27,26.3,26.27,26.29,7800.0,26.27,26.3,26.27,26.29,7800.0
2009-12-16 14:40:00,26.29,26.3,26.29,26.3,1200.0,26.29,26.3,26.29,26.3,1200.0
2009-12-16 14:45:00,26.29,26.29,26.25,26.25,5600.0,26.29,26.29,26.25,26.25,5600.0
2009-12-16 14:50:00,26.25,26.25,26.23,26.24,4400.0,26.25,26.25,26.23,26.24,4400.0
2009-12-16 14:55:00,26.23,26.23,26.2,26.23,3800.0,26.23,26.23,26.2,26.23,3800.0
2009-12-16 15:00:00,26.23,26.23,26.2,26.2,8600.0,26.23,26.23,26.2,26.2,8600.0
2009-12-16 15:05:00,26.2,26.22,26.2,26.21,3200.0,26.2,26.22,26.2,26.21,3200.0
2009-12-16 15:10:00,26.21,26.22,26.2,26.21,7600.0,26.21,26.22,26.2,26.21,7600.0
2009-12-16 15:15:00,26.22,26.24,26.21,26.23,10600.0,26.22,26.24,26.21,26.23,10600.0
2009-12-16 15:20:00,26.25,26.25,26.2,26.2,8600.0,26.25,26.25,26.2,26.2,8600.0
2009-12-16 15:25:00,26.2,26.2,26.17,26.17,3000.0,26.2,26.2,26.17,26.17,3000.0
2009-12-16 15:30:00,26.16,26.16,26.11,26.12,20000.0,26.16,26.16,26.11,26.12,20000.0
2009-12-16 15:35:00,26.12,26.13,26.1,26.12,10800.0,26.12,26.13,26.1,26.12,10800.0
2009-12-16 15:40:00,26.11,26.13,26.11,26.13,8400.0,26.11,26.13,26.11,26.13,8400.0
2009-12-16 15:45:00,26.13,26.13,26.11,26.11,7400.0,26.13,26.13,26.11,26.11,7400.0
2009-12-16 15:50:00,26.12,26.13,26.11,26.13,10200.0,26.12,26.13,26.11,26.13,10200.0
2009-12-16 15:55:00,26.13,26.16,26.11,26.12,21200.0,26.13,26.16,26.11,26.12,21200.0
2009-12-17 09:30:00,26.03,26.07,26.03,26.07,3200.0,26.03,26.07,26.03,26.07,3200.0
2009-12-17 09:35:00,26.03,26.16,26.03,26.16,2200.0,26.03,26.16,26.03,26.16,2200.0
2009-12-17 09:40:00,26.11,26.11,26.09,26.1,800.0,26.11,26.11,26.09,26.1,800.0
2009-12-17 09:45:00,26.07,26.07,26.02,26.07,2200.0,26.07,26.07,26.02,26.07,2200.0
2009-12-17 09:50:00,26.06,26.09,26.06,26.07,2400.0,26.06,26.09,26.06,26.07,2400.0
2009-12-17 09:55:00,26.06,26.07,25.98,25.98,6200.0,26.06,26.07,25.98,25.98,6200.0
2009-12-17 10:00:00,26.0,26.13,26.0,26.13,13400.0,26.0,26.13,26.0,26.13,13400.0
2009-12-17 10:05:00,26.14,26.14,26.08,26.08,4400.0,26.14,26.14,26.08,26.08,4400.0
2009-12-17 10:10:00,26.11,26.14,26.11,26.13,1200.0,26.11,26.14,26.11,26.13,1200.0
2009-12-17 10:15:00,26.14,26.14,26.11,26.12,4600.0,26.14,26.14,26.11,26.12,4600.0
2009-12-17 10:20:00,26.14,26.14,26.14,26.14,600.0,26.14,26.14,26.14,26.14,600.0
2009-12-17 10:25:00,26.14,26.18,26.13,26.18,2600.0,26.14,26.18,26.13,26.18,2600.0
2009-12-17 10:30:00,26.16,26.16,26.14,26.16,4800.0,26.16,26.16,26.14,26.16,4800.0
2009-12-17 10:35:00,26.16,26.17,26.15,26.16,4800.0,26.16,26.17,26.15,26.16,4800.0
2009-12-17 10:40:00,26.18,26.19,26.16,26.16,2400.0,26.18,26.19,26.16,26.16,2400.0
2009-12-17 10:45:00,26.13,26.13,26.13,26.13,200.0,26.13,26.13,26.13,26.13,200.0
2009-12-17 10:50:00,26.13,26.17,26.13,26.17,8800.0,26.13,26.17,26.13,26.17,8800.0
2009-12-17 10:55:00,26.17,26.17,26.17,26.17,0.0,26.17,26.17,26.17,26.17,0.0
2009-12-17 11:00:00,26.18,26.19,26.18,26.18,1200.0,26.18,26.19,26.18,26.18,1200.0
2009-12-17 11:05:00,26.18,26.22,26.18,26.22,4400.0,26.18,26.22,26.18,26.22,4400.0
2009-12-17 11:10:00,26.18,26.18,26.18,26.18,400.0,26.18,26.18,26.18,26.18,400.0
2009-12-17 11:15:00,26.18,26.18,26.18,26.18,0.0,26.18,26.18,26.18,26.18,0.0
2009-12-17 11:20:00,26.19,26.2,26.19,26.2,1200.0,26.19,26.2,26.19,26.2,1200.0
2009-12-17 11:25:00,26.2,26.2,26.18,26.19,2200.0,26.2,26.2,26.18,26.19,2200.0
2009-12-17 11:30:00,26.18,26.19,26.18,26.19,600.0,26.18,26.19,26.18,26.19,600.0
2009-12-17 11:35:00,26.18,26.2,26.16,26.18,3200.0,26.18,26.2,26.16,26.18,3200.0
2009-12-17 11:40:00,26.17,26.18,26.16,26.17,7800.0,26.17,26.18,26.16,26.17,7800.0
2009-12-17 11:45:00,26.16,26.17,26.15,26.16,3400.0,26.16,26.17,26.15,26.16,3400.0
2009-12-17 11:50:00,26.15,26.15,26.11,26.15,11800.0,26.15,26.15,26.11,26.15,11800.0
2009-12-17 11:55:00,26.13,26.16,26.13,26.15,2600.0,26.13,26.16,26.13,26.15,2600.0
2009-12-17 12:00:00,26.14,26.14,26.11,26.13,1600.0,26.14,26.14,26.11,26.13,1600.0
2009-12-17 12:05:00,26.11,26.11,26.1,26.1,3200.0,26.11,26.11,26.1,26.1,3200.0
2009-12-17 12:10:00,26.11,26.11,26.11,26.11,200.0,26.11,26.11,26.11,26.11,200.0
2009-12-17 12:15:00,26.11,26.11,26.1,26.1,3600.0,26.11,26.11,26.1,26.1,3600.0
2009-12-17 12:20:00,26.1,26.1,26.09,26.09,1200.0,26.1,26.1,26.09,26.09,1200.0
2009-12-17 12:25:00,26.07,26.09,26.07,26.09,8800.0,26.07,26.09,26.07,26.09,8800.0
2009-12-17 12:30:00,26.09,26.1,26.09,26.1,1200.0,26.09,26.1,26.09,26.1,1200.0
2009-12-17 12:35:00,26.1,26.1,26.09,26.1,3800.0,26.1,26.1,26.09,26.1,3800.0
2009-12-17 12:40:00,26.09,26.09,26.06,26.07,3200.0,26.09,26.09,26.06,26.07,3200.0
2009-12-17 12:45:00,26.05,26.06,26.03,26.03,7800.0,26.05,26.06,26.03,26.03,7800.0
2009-12-17 12:50:00,26.02,26.03,26.02,26.02,2000.0,26.02,26.03,26.02,26.02,2000.0
2009-12-17 12:55:00,26.02,26.02,25.95,25.97,15000.0,26.02,26.02,25.95,25.97,15000.0
2009-12-17 13:00:00,25.98,25.98,25.97,25.97,1200.0,25.98,25.98,25.97,25.97,1200.0
2009-12-17 13:05:00,25.98,25.99,25.98,25.98,12200.0,25.98,25.99,25.98,25.98,12200.0
2009-12-17 13:10:00,25.98,25.98,25.97,25.97,600.0,25.98,25.98,25.97,25.97,600.0
2009-12-17 13:15:00,25.97,25.98,25.97,25.98,1000.0,25.97,25.98,25.97,25.98,1000.0
2009-12-17 13:20:00,25.99,25.99,25.98,25.98,3000.0,25.99,25.99,25.98,25.98,3000.0
2009-12-17 13:25:00,25.99,25.99,25.99,25.99,200.0,25.99,25.99,25.99,25.99,200.0
2009-12-17 13:30:00,26.01,26.01,26.01,26.01,200.0,26.01,26.01,26.01,26.01,200.0
2009-12-17 13:35:00,26.02,26.02,26.01,26.02,2200.0,26.02,26.02,26.01,26.02,2200.0
2009-12-17 13:40:00,26.02,26.05,26.02,26.05,1400.0,26.02,26.05,26.02,26.05,1400.0
2009-12-17 13:45:00,26.05,26.05,26.05,26.05,1600.0,26.05,26.05,26.05,26.05,1600.0
2009-12-17 13:50:00,26.07,26.07,26.07,26.07,2600.0,26.07,26.07,26.07,26.07,2600.0
2009-12-17 13:55:00,26.07,26.09,26.07,26.09,1200.0,26.07,26.09,26.07,26.09,1200.0
2009-12-17 14:00:00,26.09,26.09,26.07,26.07,3000.0,26.09,26.09,26.07,26.07,3000.0
2009-12-17 14:05:00,26.09,26.09,26.07,26.07,600.0,26.09,26.09,26.07,26.07,600.0
2009-12-17 14:10:00,26.07,26.08,26.07,26.08,1400.0,26.07,26.08,26.07,26.08,1400.0
2009-12-17 14:15:00,26.09,26.09,26.08,26.09,1600.0,26.09,26.09,26.08,26.09,1600.0
2009-12-17 14:20:00,26.09,26.13,26.09,26.13,3200.0,26.09,26.13,26.09,26.13,3200.0
2009-12-17 14:25:00,26.14,26.17,26.14,26.17,1800.0,26.14,26.17,26.14,26.17,1800.0
2009-12-17 14:30:00,26.18,26.18,26.14,26.14,3200.0,26.18,26.18,26.14,26.14,3200.0
2009-12-17 14:35:00,26.15,26.16,26.15,26.16,1600.0,26.15,26.16,26.15,26.16,1600.0
2009-12-17 14:40:00,26.16,26.16,26.16,26.16,1600.0,26.16,26.16,26.16,26.16,1600.0
2009-12-17 14:45:00,26.17,26.17,26.15,26.15,1000.0,26.17,26.17,26.15,26.15,1000.0
2009-12-17 14:50:00,26.16,26.16,26.14,26.14,1600.0,26.16,26.16,26.14,26.14,1600.0
2009-12-17 14:55:00,26.16,26.17,26.16,26.16,800.0,26.16,26.17,26.16,26.16,800.0
2009-12-17 15:00:00,26.17,26.17,26.14,26.14,2800.0,26.17,26.17,26.14,26.14,2800.0
2009-12-17 15:05:00,26.15,26.15,26.11,26.11,4800.0,26.15,26.15,26.11,26.11,4800.0
2009-12-17 15:10:00,26.1,26.11,26.08,26.08,2600.0,26.1,26.11,26.08,26.08,2600.0
2009-12-17 15:15:00,26.07,26.07,26.06,26.07,3600.0,26.07,26.07,26.06,26.07,3600.0
2009-12-17 15:20:00,26.08,26.08,26.08,26.08,1400.0,26.08,26.08,26.08,26.08,1400.0
2009-12-17 15:25:00,26.08,26.08,26.06,26.07,2800.0,26.08,26.08,26.06,26.07,2800.0
2009-12-17 15:30:00,26.06,26.08,26.06,26.07,3200.0,26.06,26.08,26.06,26.07,3200.0
2009-12-17 15:35:00,26.07,26.07,26.06,26.06,2000.0,26.07,26.07,26.06,26.06,2000.0
2009-12-17 15:40:00,26.07,26.07,26.05,26.05,3200.0,26.07,26.07,26.05,26.05,3200.0
2009-12-17 15:45:00,26.06,26.06,26.05,26.06,3800.0,26.06,26.06,26.05,26.06,3800.0
2009-12-17 15:50:00,26.06,26.06,26.0,26.0,12200.0,26.06,26.06,26.0,26.0,12200.0
2009-12-17 15:55:00,26.0,26.05,26.0,26.02,15000.0,26.0,26.05,26.0,26.02,15000.0
2009-12-18 09:30:00,26.05,26.18,25.96,25.99,136400.0,26.05,26.18,25.96,25.99,136400.0
2009-12-18 09:35:00,26.02,26.05,26.01,26.02,1600.0,26.02,26.05,26.01,26.02,1600.0
2009-12-18 09:40:00,26.01,26.04,25.98,26.04,5200.0,26.01,26.04,25.98,26.04,5200.0
2009-12-18 09:45:00,26.04,26.06,26.02,26.06,6600.0,26.04,26.06,26.02,26.06,6600.0
2009-12-18 09:50:00,26.08,26.08,26.07,26.07,600.0,26.08,26.08,26.07,26.07,600.0
2009-12-18 09:55:00,26.08,26.09,26.07,26.09,1600.0,26.08,26.09,26.07,26.09,1600.0
2009-12-18 10:00:00,26.09,26.09,26.08,26.08,1600.0,26.09,26.09,26.08,26.08,1600.0
2009-12-18 10:05:00,26.07,26.09,26.07,26.09,1000.0,26.07,26.09,26.07,26.09,1000.0
2009-12-18 10:10:00,26.09,26.09,26.05,26.05,1000.0,26.09,26.09,26.05,26.05,1000.0
2009-12-18 10:15:00,26.08,26.08,26.07,26.07,800.0,26.08,26.08,26.07,26.07,800.0
2009-12-18 10:20:00,26.07,26.07,26.07,26.07,800.0,26.07,26.07,26.07,26.07,800.0
2009-12-18 10:25:00,26.07,26.07,26.07,26.07,600.0,26.07,26.07,26.07,26.07,600.0
2009-12-18 10:30:00,26.05,26.07,26.05,26.07,600.0,26.05,26.07,26.05,26.07,600.0
2009-12-18 10:35:00,26.07,26.07,26.07,26.07,200.0,26.07,26.07,26.07,26.07,200.0
2009-12-18 10:40:00,26.06,26.06,26.06,26.06,800.0,26.06,26.06,26.06,26.06,800.0
2009-12-18 10:45:00,26.07,26.07,26.07,26.07,200.0,26.07,26.07,26.07,26.07,200.0
2009-12-18 10:50:00,26.05,26.07,26.05,26.07,2000.0,26.05,26.07,26.05,26.07,2000.0
2009-12-18 10:55:00,26.11,26.11,26.08,26.1,1400.0,26.11,26.11,26.08,26.1,1400.0
2009-12-18 11:00:00,26.11,26.12,26.11,26.11,800.0,26.11,26.12,26.11,26.11,800.0
2009-12-18 11:05:00,26.11,26.14,26.11,26.11,4200.0,26.11,26.14,26.11,26.11,4200.0
2009-12-18 11:10:00,26.11,26.11,26.1,26.1,1000.0,26.11,26.11,26.1,26.1,1000.0
2009-12-18 11:15:00,26.07,26.07,26.03,26.04,2000.0,26.07,26.07,26.03,26.04,2000.0
2009-12-18 11:20:00,26.0,26.07,26.0,26.05,4800.0,26.0,26.07,26.0,26.05,4800.0
2009-12-18 11:25:00,26.08,26.1,26.08,26.09,800.0,26.08,26.1,26.08,26.09,800.0
2009-12-18 11:30:00,26.06,26.08,26.02,26.05,2000.0,26.06,26.08,26.02,26.05,2000.0
2009-12-18 11:35:00,26.05,26.05,26.0,26.0,800.0,26.05,26.05,26.0,26.0,800.0
2009-12-18 11:40:00,25.97,25.99,25.97,25.98,1400.0,25.97,25.99,25.97,25.98,1400.0
2009-12-18 11:45:00,25.98,25.98,25.97,25.97,600.0,25.98,25.98,25.97,25.97,600.0
2009-12-18 11:50:00,25.97,25.97,25.97,25.97,1600.0,25.97,25.97,25.97,25.97,1600.0
2009-12-18 11:55:00,25.97,25.97,25.97,25.97,1400.0,25.97,25.97,25.97,25.97,1400.0
2009-12-18 12:00:00,25.97,25.99,25.97,25.99,800.0,25.97,25.99,25.97,25.99,800.0
2009-12-18 12:05:00,25.98,25.99,25.98,25.99,1600.0,25.98,25.99,25.98,25.99,1600.0
2009-12-18 12:10:00,26.0,26.0,26.0,26.0,200.0,26.0,26.0,26.0,26.0,200.0
2009-12-18 12:15:00,26.05,26.05,26.02,26.02,800.0,26.05,26.05,26.02,26.02,800.0
2009-12-18 12:20:00,26.02,26.02,26.02,26.02,400.0,26.02,26.02,26.02,26.02,400.0
2009-12-18 12:25:00,26.01,26.03,26.01,26.03,800.0,26.01,26.03,26.01,26.03,800.0
2009-12-18 12:30:00,26.02,26.02,26.02,26.02,400.0,26.02,26.02,26.02,26.02,400.0
2009-12-18 12:35:00,26.02,26.02,26.02,26.02,0.0,26.02,26.02,26.02,26.02,0.0
2009-12-18 12:40:00,26.0,26.0,25.99,25.99,1400.0,26.0,26.0,25.99,25.99,1400.0
2009-12-18 12:45:00,25.98,25.98,25.97,25.98,2600.0,25.98,25.98,25.97,25.98,2600.0
2009-12-18 12:50:00,25.99,25.99,25.97,25.97,3800.0,25.99,25.99,25.97,25.97,3800.0
2009-12-18 12:55:00,25.97,25.97,25.97,25.97,400.0,25.97,25.97,25.97,25.97,400.0
2009-12-18 13:00:00,25.97,26.0,25.97,25.99,3400.0,25.97,26.0,25.97,25.99,3400.0
2009-12-18 13:05:00,25.99,26.01,25.98,26.01,2000.0,25.99,26.01,25.98,26.01,2000.0
2009-12-18 13:10:00,26.0,26.0,26.0,26.0,1200.0,26.0,26.0,26.0,26.0,1200.0
2009-12-18 13:15:00,26.0,26.0,26.0,26.0,1800.0,26.0,26.0,26.0,26.0,1800.0
2009-12-18 13:20:00,26.0,26.0,25.98,25.99,2000.0,26.0,26.0,25.98,25.99,2000.0
2009-12-18 13:25:00,25.99,26.0,25.99,26.0,1400.0,25.99,26.0,25.99,26.0,1400.0
2009-12-18 13:30:00,26.0,26.0,26.0,26.0,1200.0,26.0,26.0,26.0,26.0,1200.0
2009-12-18 13:35:00,26.0,26.0,25.98,25.98,3600.0,26.0,26.0,25.98,25.98,3600.0
2009-12-18 13:40:00,25.98,25.98,25.98,25.98,800.0,25.98,25.98,25.98,25.98,800.0
2009-12-18 13:45:00,25.98,25.98,25.97,25.97,3000.0,25.98,25.98,25.97,25.97,3000.0
2009-12-18 13:50:00,25.97,25.98,25.97,25.97,1600.0,25.97,25.98,25.97,25.97,1600.0
2009-12-18 13:55:00,25.97,25.97,25.97,25.97,2000.0,25.97,25.97,25.97,25.97,2000.0
2009-12-18 14:00:00,25.97,25.97,25.97,25.97,0.0,25.97,25.97,25.97,25.97,0.0
2009-12-18 14:05:00,25.97,25.97,25.97,25.97,1200.0,25.97,25.97,25.97,25.97,1200.0
2009-12-18 14:10:00,25.97,25.97,25.95,25.95,2800.0,25.97,25.97,25.95,25.95,2800.0
2009-12-18 14:15:00,25.93,25.96,25.93,25.96,2000.0,25.93,25.96,25.93,25.96,2000.0
2009-12-18 14:20:00,25.96,25.98,25.96,25.98,1200.0,25.96,25.98,25.96,25.98,1200.0
2009-12-18 14:25:00,25.98,25.98,25.97,25.97,600.0,25.98,25.98,25.97,25.97,600.0
2009-12-18 14:30:00,25.95,25.96,25.95,25.96,3200.0,25.95,25.96,25.95,25.96,3200.0
2009-12-18 14:35:00,25.96,25.98,25.95,25.97,3600.0,25.96,25.98,25.95,25.97,3600.0
2009-12-18 14:40:00,25.97,25.98,25.96,25.98,2200.0,25.97,25.98,25.96,25.98,2200.0
2009-12-18 14:45:00,25.98,25.98,25.96,25.96,400.0,25.98,25.98,25.96,25.96,400.0
2009-12-18 14:50:00,25.96,25.96,25.96,25.96,1400.0,25.96,25.96,25.96,25.96,1400.0
2009-12-18 14:55:00,25.97,25.97,25.97,25.97,600.0,25.97,25.97,25.97,25.97,600.0
2009-12-18 15:00:00,25.97,25.97,25.96,25.97,3600.0,25.97,25.97,25.96,25.97,3600.0
2009-12-18 15:05:00,25.97,25.97,25.92,25.93,5000.0,25.97,25.97,25.92,25.93,5000.0
2009-12-18 15:10:00,25.92,25.93,25.92,25.93,2600.0,25.92,25.93,25.92,25.93,2600.0
2009-12-18 15:15:00,25.93,25.93,25.93,25.93,1200.0,25.93,25.93,25.93,25.93,1200.0
2009-12-18 15:20:00,25.93,25.95,25.93,25.95,1600.0,25.93,25.95,25.93,25.95,1600.0
2009-12-18 15:25:00,25.93,25.94,25.93,25.93,3400.0,25.93,25.94,25.93,25.93,3400.0
2009-12-18 15:30:00,25.93,25.93,25.92,25.92,4200.0,25.93,25.93,25.92,25.92,4200.0
2009-12-18 15:35:00,25.92,25.92,25.9,25.9,3400.0,25.92,25.92,25.9,25.9,3400.0
2009-12-18 15:40:00,25.9,25.9,25.89,25.9,6200.0,25.9,25.9,25.89,25.9,6200.0
2009-12-18 15:45:00,25.91,25.92,25.87,25.88,8000.0,25.91,25.92,25.87,25.88,8000.0
2009-12-18 15:50:00,25.89,25.91,25.85,25.89,20400.0,25.89,25.91,25.85,25.89,20400.0
2009-12-18 15:55:00,25.87,25.99,25.87,25.99,20400.0,25.87,25.99,25.87,25.99,20400.0
2009-12-21 09:30:00,26.08,26.3,26.08,26.22,6400.0,26.08,26.3,26.08,26.22,6400.0
2009-12-21 09:35:00,26.22,26.33,26.22,26.31,4200.0,26.22,26.33,26.22,26.31,4200.0
2009-12-21 09:40:00,26.36,26.39,26.29,26.35,6000.0,26.36,26.39,26.29,26.35,6000.0
2009-12-21 09:45:00,26.38,26.38,26.31,26.31,2200.0,26.38,26.38,26.31,26.31,2200.0
2009-12-21 09:50:00,26.33,26.33,26.33,26.33,400.0,26.33,26.33,26.33,26.33,400.0
2009-12-21 09:55:00,26.31,26.33,26.31,26.32,800.0,26.31,26.33,26.31,26.32,800.0
2009-12-21 10:00:00,26.31,26.31,26.3,26.31,2000.0,26.31,26.31,26.3,26.31,2000.0
2009-12-21 10:05:00,26.32,26.32,26.32,26.32,200.0,26.32,26.32,26.32,26.32,200.0
2009-12-21 10:10:00,26.28,26.28,26.28,26.28,200.0,26.28,26.28,26.28,26.28,200.0
2009-12-21 10:15:00,26.25,26.25,26.25,26.25,800.0,26.25,26.25,26.25,26.25,800.0
2009-12-21 10:20:00,26.24,26.24,26.16,26.22,5400.0,26.24,26.24,26.16,26.22,5400.0
2009-12-21 10:25:00,26.2,26.2,26.18,26.18,2600.0,26.2,26.2,26.18,26.18,2600.0
2009-12-21 10:30:00,26.19,26.24,26.19,26.22,2400.0,26.19,26.24,26.19,26.22,2400.0
2009-12-21 10:35:00,26.21,26.21,26.18,26.2,600.0,26.21,26.21,26.18,26.2,600.0
2009-12-21 10:40:00,26.2,26.2,26.06,26.07,7200.0,26.2,26.2,26.06,26.07,7200.0
2009-12-21 10:45:00,26.07,26.08,26.06,26.08,3200.0,26.07,26.08,26.06,26.08,3200.0
2009-12-21 10:50:00,26.08,26.11,26.06,26.11,4800.0,26.08,26.11,26.06,26.11,4800.0
2009-12-21 10:55:00,26.12,26.12,26.11,26.11,400.0,26.12,26.12,26.11,26.11,400.0
2009-12-21 11:00:00,26.13,26.14,26.12,26.14,2600.0,26.13,26.14,26.12,26.14,2600.0
2009-12-21 11:05:00,26.15,26.18,26.15,26.18,1800.0,26.15,26.18,26.15,26.18,1800.0
2009-12-21 11:10:00,26.18,26.2,26.17,26.2,1600.0,26.18,26.2,26.17,26.2,1600.0
2009-12-21 11:15:00,26.2,26.24,26.2,26.22,3600.0,26.2,26.24,26.2,26.22,3600.0
2009-12-21 11:20:00,26.22,26.25,26.22,26.25,1400.0,26.22,26.25,26.22,26.25,1400.0
2009-12-21 11:25:00,26.25,26.25,26.25,26.25,1000.0,26.25,26.25,26.25,26.25,1000.0
2009-12-21 11:30:00,26.25,26.29,26.25,26.29,5000.0,26.25,26.29,26.25,26.29,5000.0
2009-12-21 11:35:00,26.28,26.3,26.28,26.3,1000.0,26.28,26.3,26.28,26.3,1000.0
2009-12-21 11:40:00,26.3,26.31,26.28,26.28,1800.0,26.3,26.31,26.28,26.28,1800.0
2009-12-21 11:45:00,26.28,26.28,26.25,26.25,800.0,26.28,26.28,26.25,26.25,800.0
2009-12-21 11:50:00,26.25,26.25,26.25,26.25,800.0,26.25,26.25,26.25,26.25,800.0
2009-12-21 11:55:00,26.24,26.24,26.18,26.18,1600.0,26.24,26.24,26.18,26.18,1600.0
2009-12-21 12:00:00,26.18,26.2,26.18,26.2,2800.0,26.18,26.2,26.18,26.2,2800.0
2009-12-21 12:05:00,26.21,26.23,26.21,26.21,1400.0,26.21,26.23,26.21,26.21,1400.0
2009-12-21 12:10:00,26.23,26.28,26.23,26.25,3400.0,26.23,26.28,26.23,26.25,3400.0
2009-12-21 12:15:00,26.27,26.28,26.27,26.28,1000.0,26.27,26.28,26.27,26.28,1000.0
2009-12-21 12:20:00,26.29,26.29,26.29,26.29,200.0,26.29,26.29,26.29,26.29,200.0
2009-12-21 12:25:00,26.29,26.29,26.26,26.28,3000.0,26.29,26.29,26.26,26.28,3000.0
2009-12-21 12:30:00,26.26,26.26,26.23,26.23,2400.0,26.26,26.26,26.23,26.23,2400.0
2009-12-21 12:35:00,26.22,26.22,26.18,26.18,800.0,26.22,26.22,26.18,26.18,800.0
2009-12-21 12:40:00,26.18,26.21,26.18,26.21,3200.0,26.18,26.21,26.18,26.21,3200.0
2009-12-21 12:45:00,26.21,26.21,26.21,26.21,200.0,26.21,26.21,26.21,26.21,200.0
2009-12-21 12:50:00,26.21,26.22,26.21,26.22,1200.0,26.21,26.22,26.21,26.22,1200.0
2009-12-21 12:55:00,26.22,26.25,26.21,26.23,5600.0,26.22,26.25,26.21,26.23,5600.0
2009-12-21 13:00:00,26.23,26.23,26.22,26.22,1000.0,26.23,26.23,26.22,26.22,1000.0
2009-12-21 13:05:00,26.19,26.21,26.19,26.19,1000.0,26.19,26.21,26.19,26.19,1000.0
2009-12-21 13:10:00,26.19,26.21,26.19,26.21,2600.0,26.19,26.21,26.19,26.21,2600.0
2009-12-21 13:15:00,26.2,26.21,26.2,26.21,800.0,26.2,26.21,26.2,26.21,800.0
2009-12-21 13:20:00,26.21,26.21,26.21,26.21,400.0,26.21,26.21,26.21,26.21,400.0
2009-12-21 13:25:00,26.21,26.21,26.19,26.2,2200.0,26.21,26.21,26.19,26.2,2200.0
2009-12-21 13:30:00,26.2,26.2,26.2,26.2,800.0,26.2,26.2,26.2,26.2,800.0
2009-12-21 13:35:00,26.2,26.2,26.18,26.18,2200.0,26.2,26.2,26.18,26.18,2200.0
2009-12-21 13:40:00,26.18,26.18,26.15,26.15,3400.0,26.18,26.18,26.15,26.15,3400.0
2009-12-21 13:45:00,26.15,26.15,26.14,26.14,8400.0,26.15,26.15,26.14,26.14,8400.0
2009-12-21 13:50:00,26.14,26.15,26.14,26.14,2000.0,26.14,26.15,26.14,26.14,2000.0
2009-12-21 13:55:00,26.14,26.15,26.13,26.13,3800.0,26.14,26.15,26.13,26.13,3800.0
2009-12-21 14:00:00,26.14,26.16,26.14,26.15,2200.0,26.14,26.16,26.14,26.15,2200.0
2009-12-21 14:05:00,26.16,26.17,26.16,26.16,4000.0,26.16,26.17,26.16,26.16,4000.0
2009-12-21 14:10:00,26.17,26.17,26.15,26.15,2200.0,26.17,26.17,26.15,26.15,2200.0
2009-12-21 14:15:00,26.13,26.15,26.13,26.15,3000.0,26.13,26.15,26.13,26.15,3000.0
2009-12-21 14:20:00,26.12,26.13,26.12,26.13,600.0,26.12,26.13,26.12,26.13,600.0
2009-12-21 14:25:00,26.14,26.14,26.13,26.14,2400.0,26.14,26.14,26.13,26.14,2400.0
2009-12-21 14:30:00,26.15,26.16,26.13,26.16,3600.0,26.15,26.16,26.13,26.16,3600.0
2009-12-21 14:35:00,26.17,26.17,26.17,26.17,1600.0,26.17,26.17,26.17,26.17,1600.0
2009-12-21 14:40:00,26.19,26.19,26.18,26.18,800.0,26.19,26.19,26.18,26.18,800.0
2009-12-21 14:45:00,26.19,26.19,26.19,26.19,400.0,26.19,26.19,26.19,26.19,400.0
2009-12-21 14:50:00,26.19,26.19,26.18,26.19,1800.0,26.19,26.19,26.18,26.19,1800.0
2009-12-21 14:55:00,26.19,26.2,26.19,26.2,1000.0,26.19,26.2,26.19,26.2,1000.0
2009-12-21 15:00:00,26.2,26.2,26.18,26.2,4000.0,26.2,26.2,26.18,26.2,4000.0
2009-12-21 15:05:00,26.21,26.22,26.21,26.22,1200.0,26.21,26.22,26.21,26.22,1200.0
2009-12-21 15:10:00,26.21,26.21,26.18,26.19,4600.0,26.21,26.21,26.18,26.19,4600.0
2009-12-21 15:15:00,26.18,26.19,26.17,26.19,3800.0,26.18,26.19,26.17,26.19,3800.0
2009-12-21 15:20:00,26.19,26.19,26.18,26.19,2000.0,26.19,26.19,26.18,26.19,2000.0
2009-12-21 15:25:00,26.21,26.21,26.17,26.18,3400.0,26.21,26.21,26.17,26.18,3400.0
2009-12-21 15:30:00,26.18,26.2,26.18,26.19,3600.0,26.18,26.2,26.18,26.19,3600.0
2009-12-21 15:35:00,26.19,26.22,26.18,26.22,3600.0,26.19,26.22,26.18,26.22,3600.0
2009-12-21 15:40:00,26.2,26.2,26.19,26.2,4000.0,26.2,26.2,26.19,26.2,4000.0
2009-12-21 15:45:00,26.2,26.2,26.17,26.17,4000.0,26.2,26.2,26.17,26.17,4000.0
2009-12-21 15:50:00,26.16,26.18,26.14,26.16,12800.0,26.16,26.18,26.14,26.16,12800.0
2009-12-21 15:55:00,26.17,26.19,26.15,26.17,7600.0,26.17,26.19,26.15,26.17,7600.0
2009-12-22 09:30:00,26.14,26.14,26.0,26.1,8800.0,26.14,26.14,26.0,26.1,8800.0
2009-12-22 09:35:00,26.04,26.14,26.04,26.11,1800.0,26.04,26.14,26.04,26.11,1800.0
2009-12-22 09:40:00,26.11,26.14,26.11,26.14,1400.0,26.11,26.14,26.11,26.14,1400.0
2009-12-22 09:45:00,26.14,26.14,26.12,26.12,1000.0,26.14,26.14,26.12,26.12,1000.0
2009-12-22 09:50:00,26.09,26.09,26.09,26.09,200.0,26.09,26.09,26.09,26.09,200.0
2009-12-22 09:55:00,26.1,26.1,26.1,26.1,1600.0,26.1,26.1,26.1,26.1,1600.0
2009-12-22 10:00:00,26.09,26.13,26.09,26.13,1200.0,26.09,26.13,26.09,26.13,1200.0
2009-12-22 10:05:00,26.14,26.18,26.14,26.18,2200.0,26.14,26.18,26.14,26.18,2200.0
2009-12-22 10:10:00,26.22,26.22,26.22,26.22,200.0,26.22,26.22,26.22,26.22,200.0
2009-12-22 10:15:00,26.24,26.3,26.24,26.3,600.0,26.24,26.3,26.24,26.3,600.0
2009-12-22 10:20:00,26.3,26.3,26.25,26.25,800.0,26.3,26.3,26.25,26.25,800.0
2009-12-22 10:25:00,26.26,26.26,26.26,26.26,200.0,26.26,26.26,26.26,26.26,200.0
2009-12-22 10:30:00,26.22,26.23,26.19,26.19,1600.0,26.22,26.23,26.19,26.19,1600.0
2009-12-22 10:35:00,26.2,26.2,26.15,26.15,3400.0,26.2,26.2,26.15,26.15,3400.0
2009-12-22 10:40:00,26.14,26.15,26.13,26.13,800.0,26.14,26.15,26.13,26.13,800.0
2009-12-22 10:45:00,26.13,26.13,26.13,26.13,400.0,26.13,26.13,26.13,26.13,400.0
2009-12-22 10:50:00,26.13,26.13,26.08,26.08,4400.0,26.13,26.13,26.08,26.08,4400.0
2009-12-22 10:55:00,26.08,26.1,26.07,26.09,10400.0,26.08,26.1,26.07,26.09,10400.0
2009-12-22 11:00:00,26.09,26.09,26.05,26.08,5000.0,26.09,26.09,26.05,26.08,5000.0
2009-12-22 11:05:00,26.11,26.13,26.11,26.13,1400.0,26.11,26.13,26.11,26.13,1400.0
2009-12-22 11:10:00,26.17,26.24,26.16,26.24,2400.0,26.17,26.24,26.16,26.24,2400.0
2009-12-22 11:15:00,26.25,26.25,26.25,26.25,600.0,26.25,26.25,26.25,26.25,600.0
2009-12-22 11:20:00,26.25,26.31,26.25,26.3,5000.0,26.25,26.31,26.25,26.3,5000.0
2009-12-22 11:25:00,26.29,26.29,26.25,26.27,2000.0,26.29,26.29,26.25,26.27,2000.0
2009-12-22 11:30:00,26.25,26.26,26.25,26.26,600.0,26.25,26.26,26.25,26.26,600.0
2009-12-22 11:35:00,26.26,26.27,26.26,26.27,1400.0,26.26,26.27,26.26,26.27,1400.0
2009-12-22 11:40:00,26.27,26.32,26.27,26.29,2600.0,26.27,26.32,26.27,26.29,2600.0
2009-12-22 11:45:00,26.31,26.31,26.3,26.3,400.0,26.31,26.31,26.3,26.3,400.0
2009-12-22 11:50:00,26.32,26.36,26.32,26.36,3200.0,26.32,26.36,26.32,26.36,3200.0
2009-12-22 11:55:00,26.4,26.42,26.4,26.4,3800.0,26.4,26.42,26.4,26.4,3800.0
2009-12-22 12:00:00,26.42,26.42,26.42,26.42,4400.0,26.42,26.42,26.42,26.42,4400.0
2009-12-22 12:05:00,26.42,26.42,26.42,26.42,0.0,26.42,26.42,26.42,26.42,0.0
2009-12-22 12:10:00,26.43,26.43,26.43,26.43,800.0,26.43,26.43,26.43,26.43,800.0
2009-12-22 12:15:00,26.41,26.41,26.41,26.41,400.0,26.41,26.41,26.41,26.41,400.0
2009-12-22 12:20:00,26.4,26.4,26.4,26.4,200.0,26.4,26.4,26.4,26.4,200.0
2009-12-22 12:25:00,26.42,26.42,26.42,26.42,200.0,26.42,26.42,26.42,26.42,200.0
2009-12-22 12:30:00,26.42,26.43,26.41,26.43,600.0,26.42,26.43,26.41,26.43,600.0
2009-12-22 12:35:00,26.41,26.41,26.41,26.41,600.0,26.41,26.41,26.41,26.41,600.0
2009-12-22 12:40:00,26.41,26.42,26.4,26.4,1400.0,26.41,26.42,26.4,26.4,1400.0
2009-12-22 12:45:00,26.4,26.4,26.4,26.4,200.0,26.4,26.4,26.4,26.4,200.0
2009-12-22 12:50:00,26.4,26.4,26.39,26.39,800.0,26.4,26.4,26.39,26.39,800.0
2009-12-22 12:55:00,26.38,26.38,26.37,26.37,600.0,26.38,26.38,26.37,26.37,600.0
2009-12-22 13:00:00,26.38,26.41,26.38,26.41,2800.0,26.38,26.41,26.38,26.41,2800.0
2009-12-22 13:05:00,26.41,26.5,26.41,26.5,5200.0,26.41,26.5,26.41,26.5,5200.0
2009-12-22 13:10:00,26.49,26.5,26.49,26.5,5000.0,26.49,26.5,26.49,26.5,5000.0
2009-12-22 13:15:00,26.47,26.49,26.47,26.49,1400.0,26.47,26.49,26.47,26.49,1400.0
2009-12-22 13:20:00,26.49,26.49,26.46,26.46,1000.0,26.49,26.49,26.46,26.46,1000.0
2009-12-22 13:25:00,26.48,26.5,26.48,26.49,1400.0,26.48,26.5,26.48,26.49,1400.0
2009-12-22 13:30:00,26.5,26.5,26.49,26.49,1600.0,26.5,26.5,26.49,26.49,1600.0
2009-12-22 13:35:00,26.49,26.5,26.49,26.5,4400.0,26.49,26.5,26.49,26.5,4400.0
2009-12-22 13:40:00,26.5,26.5,26.49,26.5,2000.0,26.5,26.5,26.49,26.5,2000.0
2009-12-22 13:45:00,26.5,26.5,26.49,26.5,1400.0,26.5,26.5,26.49,26.5,1400.0
2009-12-22 13:50:00,26.5,26.5,26.49,26.49,1000.0,26.5,26.5,26.49,26.49,1000.0
2009-12-22 13:55:00,26.48,26.5,26.48,26.5,1400.0,26.48,26.5,26.48,26.5,1400.0
2009-12-22 14:00:00,26.5,26.5,26.49,26.49,3400.0,26.5,26.5,26.49,26.49,3400.0
2009-12-22 14:05:00,26.5,26.5,26.48,26.48,1000.0,26.5,26.5,26.48,26.48,1000.0
2009-12-22 14:10:00,26.49,26.49,26.48,26.48,1600.0,26.49,26.49,26.48,26.48,1600.0
2009-12-22 14:15:00,26.5,26.56,26.49,26.52,18400.0,26.5,26.56,26.49,26.52,18400.0
2009-12-22 14:20:00,26.5,26.53,26.49,26.5,2800.0,26.5,26.53,26.49,26.5,2800.0
2009-12-22 14:25:00,26.53,26.53,26.53,26.53,200.0,26.53,26.53,26.53,26.53,200.0
2009-12-22 14:30:00,26.54,26.54,26.5,26.5,1800.0,26.54,26.54,26.5,26.5,1800.0
2009-12-22 14:35:00,26.5,26.51,26.5,26.5,800.0,26.5,26.51,26.5,26.5,800.0
2009-12-22 14:40:00,26.5,26.5,26.5,26.5,1200.0,26.5,26.5,26.5,26.5,1200.0
2009-12-22 14:45:00,26.51,26.51,26.49,26.49,2200.0,26.51,26.51,26.49,26.49,2200.0
2009-12-22 14:50:00,26.49,26.49,26.48,26.48,1000.0,26.49,26.49,26.48,26.48,1000.0
2009-12-22 14:55:00,26.49,26.51,26.48,26.51,2200.0,26.49,26.51,26.48,26.51,2200.0
2009-12-22 15:00:00,26.5,26.52,26.5,26.5,1800.0,26.5,26.52,26.5,26.5,1800.0
2009-12-22 15:05:00,26.5,26.52,26.47,26.47,2800.0,26.5,26.52,26.47,26.47,2800.0
2009-12-22 15:10:00,26.46,26.48,26.46,26.47,1600.0,26.46,26.48,26.46,26.47,1600.0
2009-12-22 15:15:00,26.48,26.5,26.47,26.5,1800.0,26.48,26.5,26.47,26.5,1800.0
2009-12-22 15:20:00,26.5,26.5,26.47,26.48,3600.0,26.5,26.5,26.47,26.48,3600.0
2009-12-22 15:25:00,26.49,26.49,26.47,26.49,5000.0,26.49,26.49,26.47,26.49,5000.0
2009-12-22 15:30:00,26.5,26.52,26.5,26.52,3400.0,26.5,26.52,26.5,26.52,3400.0
2009-12-22 15:35:00,26.53,26.55,26.5,26.52,6000.0,26.53,26.55,26.5,26.52,6000.0
2009-12-22 15:40:00,26.52,26.52,26.49,26.5,7200.0,26.52,26.52,26.49,26.5,7200.0
2009-12-22 15:45:00,26.51,26.52,26.5,26.5,2600.0,26.51,26.52,26.5,26.5,2600.0
2009-12-22 15:50:00,26.52,26.57,26.48,26.49,16400.0,26.52,26.57,26.48,26.49,16400.0
2009-12-22 15:55:00,26.49,26.59,26.49,26.59,27200.0,26.49,26.59,26.49,26.59,27200.0
2009-12-23 09:30:00,26.59,26.74,26.42,26.69,3600.0,26.59,26.74,26.42,26.69,3600.0
2009-12-23 09:35:00,26.65,26.7,26.65,26.7,1200.0,26.65,26.7,26.65,26.7,1200.0
2009-12-23 09:40:00,26.7,26.72,26.7,26.72,1200.0,26.7,26.72,26.7,26.72,1200.0
2009-12-23 09:45:00,26.74,26.74,26.74,26.74,200.0,26.74,26.74,26.74,26.74,200.0
2009-12-23 09:50:00,26.72,26.72,26.72,26.72,200.0,26.72,26.72,26.72,26.72,200.0
2009-12-23 09:55:00,26.72,26.72,26.68,26.7,3000.0,26.72,26.72,26.68,26.7,3000.0
2009-12-23 10:00:00,26.68,26.68,26.58,26.59,2400.0,26.68,26.68,26.58,26.59,2400.0
2009-12-23 10:05:00,26.63,26.66,26.63,26.66,800.0,26.63,26.66,26.63,26.66,800.0
2009-12-23 10:10:00,26.66,26.68,26.66,26.68,600.0,26.66,26.68,26.66,26.68,600.0
2009-12-23 10:15:00,26.72,26.75,26.71,26.75,3200.0,26.72,26.75,26.71,26.75,3200.0
2009-12-23 10:20:00,26.74,26.76,26.72,26.72,4400.0,26.74,26.76,26.72,26.72,4400.0
2009-12-23 10:25:00,26.7,26.76,26.68,26.75,6800.0,26.7,26.76,26.68,26.75,6800.0
2009-12-23 10:30:00,26.75,26.84,26.75,26.83,6400.0,26.75,26.84,26.75,26.83,6400.0
2009-12-23 10:35:00,26.84,26.84,26.8,26.82,3600.0,26.84,26.84,26.8,26.82,3600.0
2009-12-23 10:40:00,26.83,26.84,26.82,26.83,1800.0,26.83,26.84,26.82,26.83,1800.0
2009-12-23 10:45:00,26.84,26.84,26.82,26.82,600.0,26.84,26.84,26.82,26.82,600.0
2009-12-23 10:50:00,26.82,26.83,26.82,26.82,4400.0,26.82,26.83,26.82,26.82,4400.0
2009-12-23 10:55:00,26.82,26.83,26.82,26.83,4000.0,26.82,26.83,26.82,26.83,4000.0
2009-12-23 11:00:00,26.83,26.86,26.83,26.84,8200.0,26.83,26.86,26.83,26.84,8200.0
2009-12-23 11:05:00,26.83,26.87,26.83,26.86,6400.0,26.83,26.87,26.83,26.86,6400.0
2009-12-23 11:10:00,26.86,26.88,26.86,26.87,2800.0,26.86,26.88,26.86,26.87,2800.0
2009-12-23 11:15:00,26.87,26.88,26.86,26.87,11200.0,26.87,26.88,26.86,26.87,11200.0
2009-12-23 11:20:00,26.88,26.89,26.88,26.89,2800.0,26.88,26.89,26.88,26.89,2800.0
2009-12-23 11:25:00,26.89,26.89,26.86,26.86,2000.0,26.89,26.89,26.86,26.86,2000.0
2009-12-23 11:30:00,26.86,26.88,26.84,26.85,7800.0,26.86,26.88,26.84,26.85,7800.0
2009-12-23 11:35:00,26.84,26.87,26.83,26.86,5000.0,26.84,26.87,26.83,26.86,5000.0
2009-12-23 11:40:00,26.86,26.86,26.86,26.86,0.0,26.86,26.86,26.86,26.86,0.0
2009-12-23 11:45:00,26.86,26.86,26.86,26.86,1000.0,26.86,26.86,26.86,26.86,1000.0
2009-12-23 11:50:00,26.86,26.88,26.86,26.88,2200.0,26.86,26.88,26.86,26.88,2200.0
2009-12-23 11:55:00,26.87,26.91,26.87,26.89,6400.0,26.87,26.91,26.87,26.89,6400.0
2009-12-23 12:00:00,26.89,26.89,26.89,26.89,1600.0,26.89,26.89,26.89,26.89,1600.0
2009-12-23 12:05:00,26.89,26.89,26.89,26.89,600.0,26.89,26.89,26.89,26.89,600.0
2009-12-23 12:10:00,26.89,26.92,26.89,26.9,14000.0,26.89,26.92,26.89,26.9,14000.0
2009-12-23 12:15:00,26.91,26.91,26.9,26.91,3600.0,26.91,26.91,26.9,26.91,3600.0
2009-12-23 12:20:00,26.91,26.92,26.9,26.92,2400.0,26.91,26.92,26.9,26.92,2400.0
2009-12-23 12:25:00,26.92,26.93,26.91,26.92,2000.0,26.92,26.93,26.91,26.92,2000.0
2009-12-23 12:30:00,26.9,26.91,26.89,26.9,6600.0,26.9,26.91,26.89,26.9,6600.0
2009-12-23 12:35:00,26.9,26.91,26.9,26.9,1000.0,26.9,26.91,26.9,26.9,1000.0
2009-12-23 12:40:00,26.9,26.9,26.86,26.86,13000.0,26.9,26.9,26.86,26.86,13000.0
2009-12-23 12:45:00,26.86,26.87,26.86,26.86,12600.0,26.86,26.87,26.86,26.86,12600.0
2009-12-23 12:50:00,26.87,26.89,26.86,26.88,17200.0,26.87,26.89,26.86,26.88,17200.0
2009-12-23 12:55:00,26.88,26.89,26.87,26.87,9400.0,26.88,26.89,26.87,26.87,9400.0
2009-12-23 13:00:00,26.87,26.88,26.87,26.87,6200.0,26.87,26.88,26.87,26.87,6200.0
2009-12-23 13:05:00,26.85,26.86,26.84,26.84,3400.0,26.85,26.86,26.84,26.84,3400.0
2009-12-23 13:10:00,26.82,26.84,26.81,26.84,3600.0,26.82,26.84,26.81,26.84,3600.0
2009-12-23 13:15:00,26.83,26.83,26.81,26.82,28000.0,26.83,26.83,26.81,26.82,28000.0
2009-12-23 13:20:00,26.82,26.82,26.81,26.81,16800.0,26.82,26.82,26.81,26.81,16800.0
2009-12-23 13:25:00,26.8,26.82,26.8,26.81,9600.0,26.8,26.82,26.8,26.81,9600.0
2009-12-23 13:30:00,26.82,26.86,26.81,26.86,5600.0,26.82,26.86,26.81,26.86,5600.0
2009-12-23 13:35:00,26.86,26.87,26.85,26.87,2000.0,26.86,26.87,26.85,26.87,2000.0
2009-12-23 13:40:00,26.88,26.9,26.88,26.89,7000.0,26.88,26.9,26.88,26.89,7000.0
2009-12-23 13:45:00,26.9,26.91,26.9,26.91,8000.0,26.9,26.91,26.9,26.91,8000.0
2009-12-23 13:50:00,26.91,26.91,26.9,26.9,2200.0,26.91,26.91,26.9,26.9,2200.0
2009-12-23 13:55:00,26.91,26.92,26.9,26.91,2600.0,26.91,26.92,26.9,26.91,2600.0
2009-12-23 14:00:00,26.9,26.91,26.9,26.9,1400.0,26.9,26.91,26.9,26.9,1400.0
2009-12-23 14:05:00,26.9,26.91,26.88,26.9,3400.0,26.9,26.91,26.88,26.9,3400.0
2009-12-23 14:10:00,26.9,26.92,26.9,26.9,1600.0,26.9,26.92,26.9,26.9,1600.0
2009-12-23 14:15:00,26.91,26.91,26.9,26.91,3000.0,26.91,26.91,26.9,26.91,3000.0
2009-12-23 14:20:00,26.9,26.92,26.89,26.9,7400.0,26.9,26.92,26.89,26.9,7400.0
2009-12-23 14:25:00,26.9,26.9,26.89,26.9,800.0,26.9,26.9,26.89,26.9,800.0
2009-12-23 14:30:00,26.89,26.9,26.88,26.88,2400.0,26.89,26.9,26.88,26.88,2400.0
2009-12-23 14:35:00,26.88,26.9,26.88,26.9,800.0,26.88,26.9,26.88,26.9,800.0
2009-12-23 14:40:00,26.9,26.9,26.9,26.9,1200.0,26.9,26.9,26.9,26.9,1200.0
2009-12-23 14:45:00,26.9,26.91,26.9,26.91,1600.0,26.9,26.91,26.9,26.91,1600.0
2009-12-23 14:50:00,26.9,26.91,26.89,26.91,10000.0,26.9,26.91,26.89,26.91,10000.0
2009-12-23 14:55:00,26.91,26.91,26.91,26.91,6400.0,26.91,26.91,26.91,26.91,6400.0
2009-12-23 15:00:00,26.92,26.93,26.91,26.93,14000.0,26.92,26.93,26.91,26.93,14000.0
2009-12-23 15:05:00,26.93,26.93,26.93,26.93,5000.0,26.93,26.93,26.93,26.93,5000.0
2009-12-23 15:10:00,26.93,26.97,26.93,26.96,22400.0,26.93,26.97,26.93,26.96,22400.0
2009-12-23 15:15:00,26.97,27.0,26.96,27.0,12400.0,26.97,27.0,26.96,27.0,12400.0
2009-12-23 15:20:00,27.0,27.0,26.95,26.95,2200.0,27.0,27.0,26.95,26.95,2200.0
2009-12-23 15:25:00,26.94,26.98,26.94,26.98,10200.0,26.94,26.98,26.94,26.98,10200.0
2009-12-23 15:30:00,26.98,26.98,26.94,26.94,9600.0,26.98,26.98,26.94,26.94,9600.0
2009-12-23 15:35:00,26.94,26.98,26.94,26.98,11200.0,26.94,26.98,26.94,26.98,11200.0
2009-12-23 15:40:00,26.98,27.01,26.97,27.0,28000.0,26.98,27.01,26.97,27.0,28000.0
2009-12-23 15:45:00,26.99,27.0,26.98,27.0,15400.0,26.99,27.0,26.98,27.0,15400.0
2009-12-23 15:50:00,26.98,26.99,26.93,26.95,23800.0,26.98,26.99,26.93,26.95,23800.0
2009-12-23 15:55:00,26.95,27.0,26.93,26.93,62400.0,26.95,27.0,26.93,26.93,62400.0
2009-12-24 09:30:00,26.92,26.93,26.84,26.93,14600.0,26.92,26.93,26.84,26.93,14600.0
2009-12-24 09:35:00,26.88,26.92,26.87,26.92,2400.0,26.88,26.92,26.87,26.92,2400.0
2009-12-24 09:40:00,26.9,26.9,26.83,26.9,1800.0,26.9,26.9,26.83,26.9,1800.0
2009-12-24 09:45:00,26.92,26.92,26.91,26.92,600.0,26.92,26.92,26.91,26.92,600.0
2009-12-24 09:50:00,26.91,26.93,26.91,26.93,1400.0,26.91,26.93,26.91,26.93,1400.0
2009-12-24 09:55:00,26.91,26.91,26.9,26.9,1400.0,26.91,26.91,26.9,26.9,1400.0
2009-12-24 10:00:00,26.89,26.89,26.89,26.89,1400.0,26.89,26.89,26.89,26.89,1400.0
2009-12-24 10:05:00,26.89,26.89,26.89,26.89,600.0,26.89,26.89,26.89,26.89,600.0
2009-12-24 10:10:00,26.89,26.89,26.88,26.88,1200.0,26.89,26.89,26.88,26.88,1200.0
2009-12-24 10:15:00,26.88,26.88,26.88,26.88,200.0,26.88,26.88,26.88,26.88,200.0
2009-12-24 10:20:00,26.88,26.89,26.88,26.88,2600.0,26.88,26.89,26.88,26.88,2600.0
2009-12-24 10:25:00,26.9,26.93,26.9,26.91,2200.0,26.9,26.93,26.9,26.91,2200.0
2009-12-24 10:30:00,26.91,26.91,26.88,26.88,2200.0,26.91,26.91,26.88,26.88,2200.0
2009-12-24 10:35:00,26.88,26.88,26.88,26.88,600.0,26.88,26.88,26.88,26.88,600.0
2009-12-24 10:40:00,26.87,26.87,26.83,26.83,2600.0,26.87,26.87,26.83,26.83,2600.0
2009-12-24 10:45:00,26.84,26.84,26.84,26.84,2000.0,26.84,26.84,26.84,26.84,2000.0
2009-12-24 10:50:00,26.84,26.84,26.84,26.84,1600.0,26.84,26.84,26.84,26.84,1600.0
2009-12-24 10:55:00,26.84,26.85,26.84,26.84,2600.0,26.84,26.85,26.84,26.84,2600.0
2009-12-24 11:00:00,26.85,26.86,26.85,26.85,1600.0,26.85,26.86,26.85,26.85,1600.0
2009-12-24 11:05:00,26.85,26.85,26.85,26.85,12000.0,26.85,26.85,26.85,26.85,12000.0
2009-12-24 11:10:00,26.85,26.85,26.81,26.82,2000.0,26.85,26.85,26.81,26.82,2000.0
2009-12-24 11:15:00,26.82,26.82,26.8,26.8,600.0,26.82,26.82,26.8,26.8,600.0
2009-12-24 11:20:00,26.8,26.8,26.8,26.8,1000.0,26.8,26.8,26.8,26.8,1000.0
2009-12-24 11:25:00,26.81,26.81,26.8,26.8,400.0,26.81,26.81,26.8,26.8,400.0
2009-12-24 11:30:00,26.8,26.82,26.8,26.81,3400.0,26.8,26.82,26.8,26.81,3400.0
2009-12-24 11:35:00,26.82,26.85,26.82,26.85,1600.0,26.82,26.85,26.82,26.85,1600.0
2009-12-24 11:40:00,26.85,26.86,26.85,26.85,1000.0,26.85,26.86,26.85,26.85,1000.0
2009-12-24 11:45:00,26.86,26.86,26.83,26.83,2600.0,26.86,26.86,26.83,26.83,2600.0
2009-12-24 11:50:00,26.85,26.85,26.85,26.85,600.0,26.85,26.85,26.85,26.85,600.0
2009-12-24 11:55:00,26.85,26.86,26.85,26.86,2000.0,26.85,26.86,26.85,26.86,2000.0
2009-12-24 12:00:00,26.86,26.86,26.86,26.86,400.0,26.86,26.86,26.86,26.86,400.0
2009-12-24 12:05:00,26.86,26.86,26.86,26.86,2000.0,26.86,26.86,26.86,26.86,2000.0
2009-12-24 12:10:00,26.87,26.9,26.87,26.9,2600.0,26.87,26.9,26.87,26.9,2600.0
2009-12-24 12:15:00,26.9,26.91,26.89,26.9,1200.0,26.9,26.91,26.89,26.9,1200.0
2009-12-24 12:20:00,26.91,26.91,26.89,26.89,2400.0,26.91,26.91,26.89,26.89,2400.0
2009-12-24 12:25:00,26.89,26.9,26.89,26.9,2200.0,26.89,26.9,26.89,26.9,2200.0
2009-12-24 12:30:00,26.89,26.9,26.89,26.9,600.0,26.89,26.9,26.89,26.9,600.0
2009-12-24 12:35:00,26.88,26.88,26.88,26.88,800.0,26.88,26.88,26.88,26.88,800.0
2009-12-24 12:40:00,26.89,26.89,26.88,26.88,400.0,26.89,26.89,26.88,26.88,400.0
2009-12-24 12:45:00,26.86,26.88,26.85,26.88,1800.0,26.86,26.88,26.85,26.88,1800.0
2009-12-24 12:50:00,26.87,26.87,26.85,26.86,800.0,26.87,26.87,26.85,26.86,800.0
2009-12-24 12:55:00,26.84,26.89,26.84,26.88,4200.0,26.84,26.89,26.84,26.88,4200.0
2009-12-28 09:30:00,27.05,27.05,26.38,26.93,7200.0,27.05,27.05,26.38,26.93,7200.0
2009-12-28 09:35:00,26.9,26.98,26.89,26.98,2600.0,26.9,26.98,26.89,26.98,2600.0
2009-12-28 09:40:00,27.0,27.0,26.94,26.94,800.0,27.0,27.0,26.94,26.94,800.0
2009-12-28 09:45:00,26.96,26.96,26.94,26.94,1600.0,26.96,26.96,26.94,26.94,1600.0
2009-12-28 09:50:00,26.95,27.0,26.95,27.0,1800.0,26.95,27.0,26.95,27.0,1800.0
2009-12-28 09:55:00,26.97,26.97,26.92,26.92,600.0,26.97,26.97,26.92,26.92,600.0
2009-12-28 10:00:00,26.93,26.94,26.9,26.9,800.0,26.93,26.94,26.9,26.9,800.0
2009-12-28 10:05:00,26.9,26.9,26.89,26.9,1400.0,26.9,26.9,26.89,26.9,1400.0
2009-12-28 10:10:00,26.89,26.89,26.89,26.89,400.0,26.89,26.89,26.89,26.89,400.0
2009-12-28 10:15:00,26.89,26.89,26.88,26.89,1400.0,26.89,26.89,26.88,26.89,1400.0
2009-12-28 10:20:00,26.91,26.91,26.9,26.91,1200.0,26.91,26.91,26.9,26.91,1200.0
2009-12-28 10:25:00,26.91,27.0,26.91,27.0,4600.0,26.91,27.0,26.91,27.0,4600.0
2009-12-28 10:30:00,27.0,27.07,26.99,27.07,15000.0,27.0,27.07,26.99,27.07,15000.0
2009-12-28 10:35:00,27.07,27.18,27.07,27.15,5400.0,27.07,27.18,27.07,27.15,5400.0
2009-12-28 10:40:00,27.14,27.14,27.11,27.13,3200.0,27.14,27.14,27.11,27.13,3200.0
2009-12-28 10:45:00,27.12,27.16,27.12,27.15,5600.0,27.12,27.16,27.12,27.15,5600.0
2009-12-28 10:50:00,27.15,27.15,27.06,27.08,2800.0,27.15,27.15,27.06,27.08,2800.0
2009-12-28 10:55:00,27.07,27.13,27.03,27.13,10400.0,27.07,27.13,27.03,27.13,10400.0
2009-12-28 11:00:00,27.14,27.17,27.14,27.17,1200.0,27.14,27.17,27.14,27.17,1200.0
2009-12-28 11:05:00,27.17,27.17,27.16,27.16,600.0,27.17,27.17,27.16,27.16,600.0
2009-12-28 11:10:00,27.16,27.17,27.16,27.16,800.0,27.16,27.17,27.16,27.16,800.0
2009-12-28 11:15:00,27.16,27.16,27.16,27.16,400.0,27.16,27.16,27.16,27.16,400.0
2009-12-28 11:20:00,27.18,27.18,27.16,27.16,600.0,27.18,27.18,27.16,27.16,600.0
2009-12-28 11:25:00,27.17,27.17,27.17,27.17,200.0,27.17,27.17,27.17,27.17,200.0
2009-12-28 11:30:00,27.16,27.16,27.15,27.15,800.0,27.16,27.16,27.15,27.15,800.0
2009-12-28 11:35:00,27.14,27.14,27.14,27.14,200.0,27.14,27.14,27.14,27.14,200.0
2009-12-28 11:40:00,27.13,27.13,27.09,27.09,1600.0,27.13,27.13,27.09,27.09,1600.0
2009-12-28 11:45:00,27.1,27.1,27.09,27.1,1000.0,27.1,27.1,27.09,27.1,1000.0
2009-12-28 11:50:00,27.09,27.12,27.09,27.12,1000.0,27.09,27.12,27.09,27.12,1000.0
2009-12-28 11:55:00,27.09,27.09,27.09,27.09,800.0,27.09,27.09,27.09,27.09,800.0
2009-12-28 12:00:00,27.07,27.07,27.05,27.07,2600.0,27.07,27.07,27.05,27.07,2600.0
2009-12-28 12:05:00,27.07,27.08,27.06,27.08,1000.0,27.07,27.08,27.06,27.08,1000.0
2009-12-28 12:10:00,27.07,27.11,27.07,27.1,1800.0,27.07,27.11,27.07,27.1,1800.0
2009-12-28 12:15:00,27.08,27.09,27.06,27.09,1400.0,27.08,27.09,27.06,27.09,1400.0
2009-12-28 12:20:00,27.09,27.09,27.07,27.07,1600.0,27.09,27.09,27.07,27.07,1600.0
2009-12-28 12:25:00,27.08,27.1,27.08,27.1,600.0,27.08,27.1,27.08,27.1,600.0
2009-12-28 12:30:00,27.1,27.1,27.1,27.1,400.0,27.1,27.1,27.1,27.1,400.0
2009-12-28 12:35:00,27.08,27.09,27.08,27.08,1000.0,27.08,27.09,27.08,27.08,1000.0
2009-12-28 12:40:00,27.07,27.08,27.05,27.08,1000.0,27.07,27.08,27.05,27.08,1000.0
2009-12-28 12:45:00,27.05,27.06,27.05,27.06,1400.0,27.05,27.06,27.05,27.06,1400.0
2009-12-28 12:50:00,27.06,27.08,27.06,27.08,1600.0,27.06,27.08,27.06,27.08,1600.0
2009-12-28 12:55:00,27.08,27.08,27.07,27.07,1800.0,27.08,27.08,27.07,27.07,1800.0
2009-12-28 13:00:00,27.07,27.08,27.07,27.08,400.0,27.07,27.08,27.07,27.08,400.0
2009-12-28 13:05:00,27.08,27.08,27.06,27.08,1200.0,27.08,27.08,27.06,27.08,1200.0
2009-12-28 13:10:00,27.06,27.07,27.06,27.07,1400.0,27.06,27.07,27.06,27.07,1400.0
2009-12-28 13:15:00,27.07,27.07,27.06,27.06,1600.0,27.07,27.07,27.06,27.06,1600.0
2009-12-28 13:20:00,27.06,27.07,27.04,27.04,3200.0,27.06,27.07,27.04,27.04,3200.0
2009-12-28 13:25:00,27.05,27.08,27.04,27.08,2200.0,27.05,27.08,27.04,27.08,2200.0
2009-12-28 13:30:00,27.07,27.1,27.07,27.1,400.0,27.07,27.1,27.07,27.1,400.0
2009-12-28 13:35:00,27.1,27.1,27.08,27.08,1200.0,27.1,27.1,27.08,27.08,1200.0
2009-12-28 13:40:00,27.09,27.09,27.07,27.09,1600.0,27.09,27.09,27.07,27.09,1600.0
2009-12-28 13:45:00,27.09,27.09,27.09,27.09,200.0,27.09,27.09,27.09,27.09,200.0
2009-12-28 13:50:00,27.06,27.08,27.06,27.08,600.0,27.06,27.08,27.06,27.08,600.0
2009-12-28 13:55:00,27.07,27.08,27.06,27.08,2400.0,27.07,27.08,27.06,27.08,2400.0
2009-12-28 14:00:00,27.08,27.1,27.07,27.07,1800.0,27.08,27.1,27.07,27.07,1800.0
2009-12-28 14:05:00,27.05,27.05,27.0,27.03,4200.0,27.05,27.05,27.0,27.03,4200.0
2009-12-28 14:10:00,27.03,27.03,27.03,27.03,1200.0,27.03,27.03,27.03,27.03,1200.0
2009-12-28 14:15:00,27.07,27.07,27.06,27.06,1600.0,27.07,27.07,27.06,27.06,1600.0
2009-12-28 14:20:00,27.05,27.06,27.03,27.06,800.0,27.05,27.06,27.03,27.06,800.0
2009-12-28 14:25:00,27.06,27.07,27.06,27.07,1600.0,27.06,27.07,27.06,27.07,1600.0
2009-12-28 14:30:00,27.07,27.09,27.06,27.08,3000.0,27.07,27.09,27.06,27.08,3000.0
2009-12-28 14:35:00,27.09,27.09,27.07,27.07,1000.0,27.09,27.09,27.07,27.07,1000.0
2009-12-28 14:40:00,27.05,27.06,27.03,27.06,2000.0,27.05,27.06,27.03,27.06,2000.0
2009-12-28 14:45:00,27.05,27.07,27.05,27.07,2800.0,27.05,27.07,27.05,27.07,2800.0
2009-12-28 14:50:00,27.07,27.07,27.05,27.07,1000.0,27.07,27.07,27.05,27.07,1000.0
2009-12-28 14:55:00,27.07,27.07,27.06,27.07,1400.0,27.07,27.07,27.06,27.07,1400.0
2009-12-28 15:00:00,27.07,27.07,27.07,27.07,1600.0,27.07,27.07,27.07,27.07,1600.0
2009-12-28 15:05:00,27.07,27.07,27.06,27.06,800.0,27.07,27.07,27.06,27.06,800.0
2009-12-28 15:10:00,27.06,27.06,27.05,27.05,1400.0,27.06,27.06,27.05,27.05,1400.0
2009-12-28 15:15:00,27.07,27.07,27.05,27.06,3800.0,27.07,27.07,27.05,27.06,3800.0
2009-12-28 15:20:00,27.06,27.07,27.06,27.07,1000.0,27.06,27.07,27.06,27.07,1000.0
2009-12-28 15:25:00,27.07,27.07,27.03,27.03,2000.0,27.07,27.07,27.03,27.03,2000.0
2009-12-28 15:30:00,27.04,27.07,27.04,27.07,3000.0,27.04,27.07,27.04,27.07,3000.0
2009-12-28 15:35:00,27.05,27.06,27.05,27.05,2600.0,27.05,27.06,27.05,27.05,2600.0
2009-12-28 15:40:00,27.05,27.07,27.05,27.07,3600.0,27.05,27.07,27.05,27.07,3600.0
2009-12-28 15:45:00,27.07,27.09,27.06,27.06,4600.0,27.07,27.09,27.06,27.06,4600.0
2009-12-28 15:50:00,27.06,27.06,27.02,27.05,5600.0,27.06,27.06,27.02,27.05,5600.0
2009-12-28 15:55:00,27.06,27.07,27.0,27.07,41400.0,27.06,27.07,27.0,27.07,41400.0
2009-12-29 09:30:00,27.17,27.17,27.05,27.05,6000.0,27.17,27.17,27.05,27.05,6000.0
2009-12-29 09:35:00,27.05,27.07,27.04,27.05,4400.0,27.05,27.07,27.04,27.05,4400.0
2009-12-29 09:40:00,27.06,27.06,27.06,27.06,800.0,27.06,27.06,27.06,27.06,800.0
2009-12-29 09:45:00,27.05,27.05,27.04,27.04,600.0,27.05,27.05,27.04,27.04,600.0
2009-12-29 09:50:00,27.04,27.04,27.02,27.04,4000.0,27.04,27.04,27.02,27.04,4000.0
2009-12-29 09:55:00,27.02,27.02,27.0,27.01,2000.0,27.02,27.02,27.0,27.01,2000.0
2009-12-29 10:00:00,27.0,27.01,27.0,27.0,1200.0,27.0,27.01,27.0,27.0,1200.0
2009-12-29 10:05:00,27.0,27.01,27.0,27.0,4600.0,27.0,27.01,27.0,27.0,4600.0
2009-12-29 10:10:00,27.01,27.01,27.01,27.01,1600.0,27.01,27.01,27.01,27.01,1600.0
2009-12-29 10:15:00,27.01,27.04,27.0,27.0,3000.0,27.01,27.04,27.0,27.0,3000.0
2009-12-29 10:20:00,27.0,27.02,27.0,27.01,600.0,27.0,27.02,27.0,27.01,600.0
2009-12-29 10:25:00,27.03,27.06,27.03,27.06,600.0,27.03,27.06,27.03,27.06,600.0
2009-12-29 10:30:00,27.04,27.08,27.04,27.08,1800.0,27.04,27.08,27.04,27.08,1800.0
2009-12-29 10:35:00,27.09,27.11,27.09,27.09,4600.0,27.09,27.11,27.09,27.09,4600.0
2009-12-29 10:40:00,27.1,27.11,27.09,27.11,2600.0,27.1,27.11,27.09,27.11,2600.0
2009-12-29 10:45:00,27.1,27.11,27.09,27.11,1200.0,27.1,27.11,27.09,27.11,1200.0
2009-12-29 10:50:00,27.11,27.11,27.09,27.09,1000.0,27.11,27.11,27.09,27.09,1000.0
2009-12-29 10:55:00,27.11,27.11,27.08,27.08,1600.0,27.11,27.11,27.08,27.08,1600.0
2009-12-29 11:00:00,27.09,27.09,27.09,27.09,200.0,27.09,27.09,27.09,27.09,200.0
2009-12-29 11:05:00,27.09,27.1,27.09,27.1,600.0,27.09,27.1,27.09,27.1,600.0
2009-12-29 11:10:00,27.11,27.11,27.1,27.1,800.0,27.11,27.11,27.1,27.1,800.0
2009-12-29 11:15:00,27.1,27.11,27.09,27.11,1200.0,27.1,27.11,27.09,27.11,1200.0
2009-12-29 11:20:00,27.11,27.11,27.09,27.11,3200.0,27.11,27.11,27.09,27.11,3200.0
2009-12-29 11:25:00,27.13,27.13,27.11,27.11,400.0,27.13,27.13,27.11,27.11,400.0
2009-12-29 11:30:00,27.13,27.13,27.12,27.13,800.0,27.13,27.13,27.12,27.13,800.0
2009-12-29 11:35:00,27.12,27.13,27.11,27.12,6400.0,27.12,27.13,27.11,27.12,6400.0
2009-12-29 11:40:00,27.1,27.11,27.1,27.11,3000.0,27.1,27.11,27.1,27.11,3000.0
2009-12-29 11:45:00,27.11,27.11,27.11,27.11,200.0,27.11,27.11,27.11,27.11,200.0
2009-12-29 11:50:00,27.11,27.11,27.1,27.1,2400.0,27.11,27.11,27.1,27.1,2400.0
2009-12-29 11:55:00,27.13,27.13,27.13,27.13,200.0,27.13,27.13,27.13,27.13,200.0
2009-12-29 12:00:00,27.13,27.13,27.12,27.13,1000.0,27.13,27.13,27.12,27.13,1000.0
2009-12-29 12:05:00,27.11,27.13,27.1,27.1,5400.0,27.11,27.13,27.1,27.1,5400.0
2009-12-29 12:10:00,27.1,27.13,27.1,27.1,800.0,27.1,27.13,27.1,27.1,800.0
2009-12-29 12:15:00,27.09,27.09,27.09,27.09,400.0,27.09,27.09,27.09,27.09,400.0
2009-12-29 12:20:00,27.09,27.12,27.09,27.1,1600.0,27.09,27.12,27.09,27.1,1600.0
2009-12-29 12:25:00,27.11,27.11,27.08,27.08,600.0,27.11,27.11,27.08,27.08,600.0
2009-12-29 12:30:00,27.08,27.08,27.08,27.08,1800.0,27.08,27.08,27.08,27.08,1800.0
2009-12-29 12:35:00,27.08,27.1,27.08,27.1,400.0,27.08,27.1,27.08,27.1,400.0
2009-12-29 12:40:00,27.1,27.1,27.08,27.08,2800.0,27.1,27.1,27.08,27.08,2800.0
2009-12-29 12:45:00,27.08,27.08,27.08,27.08,200.0,27.08,27.08,27.08,27.08,200.0
2009-12-29 12:50:00,27.1,27.11,27.1,27.11,600.0,27.1,27.11,27.1,27.11,600.0
2009-12-29 12:55:00,27.13,27.13,27.13,27.13,400.0,27.13,27.13,27.13,27.13,400.0
2009-12-29 13:00:00,27.13,27.14,27.13,27.14,800.0,27.13,27.14,27.13,27.14,800.0
2009-12-29 13:05:00,27.14,27.14,27.14,27.14,200.0,27.14,27.14,27.14,27.14,200.0
2009-12-29 13:10:00,27.15,27.15,27.14,27.14,600.0,27.15,27.15,27.14,27.14,600.0
2009-12-29 13:15:00,27.15,27.15,27.13,27.13,1000.0,27.15,27.15,27.13,27.13,1000.0
2009-12-29 13:20:00,27.13,27.14,27.11,27.11,4600.0,27.13,27.14,27.11,27.11,4600.0
2009-12-29 13:25:00,27.14,27.14,27.13,27.13,400.0,27.14,27.14,27.13,27.13,400.0
2009-12-29 13:30:00,27.12,27.16,27.12,27.13,7800.0,27.12,27.16,27.12,27.13,7800.0
2009-12-29 13:35:00,27.15,27.16,27.15,27.15,1800.0,27.15,27.16,27.15,27.15,1800.0
2009-12-29 13:40:00,27.16,27.16,27.16,27.16,200.0,27.16,27.16,27.16,27.16,200.0
2009-12-29 13:45:00,27.16,27.16,27.15,27.16,800.0,27.16,27.16,27.15,27.16,800.0
2009-12-29 13:50:00,27.16,27.16,27.16,27.16,400.0,27.16,27.16,27.16,27.16,400.0
2009-12-29 13:55:00,27.16,27.16,27.16,27.16,0.0,27.16,27.16,27.16,27.16,0.0
2009-12-29 14:00:00,27.16,27.16,27.15,27.15,1200.0,27.16,27.16,27.15,27.15,1200.0
2009-12-29 14:05:00,27.16,27.18,27.16,27.18,1200.0,27.16,27.18,27.16,27.18,1200.0
2009-12-29 14:10:00,27.18,27.18,27.17,27.17,600.0,27.18,27.18,27.17,27.17,600.0
2009-12-29 14:15:00,27.16,27.16,27.14,27.14,1200.0,27.16,27.16,27.14,27.14,1200.0
2009-12-29 14:20:00,27.16,27.16,27.16,27.16,1000.0,27.16,27.16,27.16,27.16,1000.0
2009-12-29 14:25:00,27.15,27.15,27.13,27.13,600.0,27.15,27.15,27.13,27.13,600.0
2009-12-29 14:30:00,27.15,27.15,27.15,27.15,2400.0,27.15,27.15,27.15,27.15,2400.0
2009-12-29 14:35:00,27.15,27.15,27.15,27.15,600.0,27.15,27.15,27.15,27.15,600.0
2009-12-29 14:40:00,27.15,27.15,27.13,27.13,3400.0,27.15,27.15,27.13,27.13,3400.0
2009-12-29 14:45:00,27.15,27.15,27.14,27.14,600.0,27.15,27.15,27.14,27.14,600.0
2009-12-29 14:50:00,27.15,27.15,27.15,27.15,1800.0,27.15,27.15,27.15,27.15,1800.0
2009-12-29 14:55:00,27.15,27.16,27.15,27.16,600.0,27.15,27.16,27.15,27.16,600.0
2009-12-29 15:00:00,27.16,27.16,27.16,27.16,800.0,27.16,27.16,27.16,27.16,800.0
2009-12-29 15:05:00,27.16,27.16,27.13,27.14,3200.0,27.16,27.16,27.13,27.14,3200.0
2009-12-29 15:10:00,27.15,27.15,27.15,27.15,400.0,27.15,27.15,27.15,27.15,400.0
2009-12-29 15:15:00,27.17,27.19,27.17,27.19,2800.0,27.17,27.19,27.17,27.19,2800.0
2009-12-29 15:20:00,27.2,27.2,27.19,27.2,1800.0,27.2,27.2,27.19,27.2,1800.0
2009-12-29 15:25:00,27.2,27.2,27.2,27.2,600.0,27.2,27.2,27.2,27.2,600.0
2009-12-29 15:30:00,27.2,27.2,27.2,27.2,3400.0,27.2,27.2,27.2,27.2,3400.0
2009-12-29 15:35:00,27.19,27.21,27.19,27.21,2000.0,27.19,27.21,27.19,27.21,2000.0
2009-12-29 15:40:00,27.21,27.21,27.21,27.21,1200.0,27.21,27.21,27.21,27.21,1200.0
2009-12-29 15:45:00,27.21,27.21,27.16,27.16,26200.0,27.21,27.21,27.16,27.16,26200.0
2009-12-29 15:50:00,27.17,27.19,27.16,27.19,5200.0,27.17,27.19,27.16,27.19,5200.0
2009-12-29 15:55:00,27.19,27.21,27.18,27.2,14600.0,27.19,27.21,27.18,27.2,14600.0
2009-12-30 09:30:00,27.19,27.33,27.19,27.31,5400.0,27.19,27.33,27.19,27.31,5400.0
2009-12-30 09:35:00,27.2,27.2,27.16,27.19,2000.0,27.2,27.2,27.16,27.19,2000.0
2009-12-30 09:40:00,27.17,27.19,27.17,27.19,2000.0,27.17,27.19,27.17,27.19,2000.0
2009-12-30 09:45:00,27.22,27.22,27.22,27.22,800.0,27.22,27.22,27.22,27.22,800.0
2009-12-30 09:50:00,27.24,27.25,27.24,27.25,1000.0,27.24,27.25,27.24,27.25,1000.0
2009-12-30 09:55:00,27.28,27.34,27.28,27.32,4800.0,27.28,27.34,27.28,27.32,4800.0
2009-12-30 10:00:00,27.29,27.29,27.29,27.29,800.0,27.29,27.29,27.29,27.29,800.0
2009-12-30 10:05:00,27.27,27.27,27.24,27.25,2800.0,27.27,27.27,27.24,27.25,2800.0
2009-12-30 10:10:00,27.24,27.24,27.22,27.23,800.0,27.24,27.24,27.22,27.23,800.0
2009-12-30 10:15:00,27.21,27.21,27.19,27.19,3400.0,27.21,27.21,27.19,27.19,3400.0
2009-12-30 10:20:00,27.21,27.22,27.18,27.22,1800.0,27.21,27.22,27.18,27.22,1800.0
2009-12-30 10:25:00,27.23,27.27,27.23,27.25,3800.0,27.23,27.27,27.23,27.25,3800.0
2009-12-30 10:30:00,27.25,27.25,27.24,27.24,600.0,27.25,27.25,27.24,27.24,600.0
2009-12-30 10:35:00,27.24,27.24,27.19,27.2,3600.0,27.24,27.24,27.19,27.2,3600.0
2009-12-30 10:40:00,27.2,27.2,27.18,27.2,3800.0,27.2,27.2,27.18,27.2,3800.0
2009-12-30 10:45:00,27.2,27.21,27.18,27.2,7400.0,27.2,27.21,27.18,27.2,7400.0
2009-12-30 10:50:00,27.2,27.21,27.19,27.21,2200.0,27.2,27.21,27.19,27.21,2200.0
2009-12-30 10:55:00,27.2,27.21,27.2,27.21,600.0,27.2,27.21,27.2,27.21,600.0
2009-12-30 11:00:00,27.2,27.21,27.2,27.2,800.0,27.2,27.21,27.2,27.2,800.0
2009-12-30 11:05:00,27.2,27.2,27.2,27.2,600.0,27.2,27.2,27.2,27.2,600.0
2009-12-30 11:10:00,27.21,27.21,27.2,27.21,11600.0,27.21,27.21,27.2,27.21,11600.0
2009-12-30 11:15:00,27.21,27.21,27.2,27.21,15000.0,27.21,27.21,27.2,27.21,15000.0
2009-12-30 11:20:00,27.21,27.21,27.2,27.2,21800.0,27.21,27.21,27.2,27.2,21800.0
2009-12-30 11:25:00,27.21,27.21,27.2,27.2,19000.0,27.21,27.21,27.2,27.2,19000.0
2009-12-30 11:30:00,27.2,27.2,27.18,27.2,12000.0,27.2,27.2,27.18,27.2,12000.0
2009-12-30 11:35:00,27.2,27.2,27.2,27.2,400.0,27.2,27.2,27.2,27.2,400.0
2009-12-30 11:40:00,27.2,27.2,27.2,27.2,800.0,27.2,27.2,27.2,27.2,800.0
2009-12-30 11:45:00,27.2,27.22,27.2,27.22,2400.0,27.2,27.22,27.2,27.22,2400.0
2009-12-30 11:50:00,27.22,27.25,27.22,27.25,1000.0,27.22,27.25,27.22,27.25,1000.0
2009-12-30 11:55:00,27.24,27.24,27.24,27.24,400.0,27.24,27.24,27.24,27.24,400.0
2009-12-30 12:00:00,27.24,27.27,27.24,27.27,3800.0,27.24,27.27,27.24,27.27,3800.0
2009-12-30 12:05:00,27.27,27.27,27.25,27.25,1800.0,27.27,27.27,27.25,27.25,1800.0
2009-12-30 12:10:00,27.25,27.25,27.25,27.25,1000.0,27.25,27.25,27.25,27.25,1000.0
2009-12-30 12:15:00,27.25,27.25,27.24,27.25,11800.0,27.25,27.25,27.24,27.25,11800.0
2009-12-30 12:20:00,27.25,27.29,27.25,27.29,1000.0,27.25,27.29,27.25,27.29,1000.0
2009-12-30 12:25:00,27.26,27.26,27.25,27.25,800.0,27.26,27.26,27.25,27.25,800.0
2009-12-30 12:30:00,27.24,27.26,27.23,27.23,2000.0,27.24,27.26,27.23,27.23,2000.0
2009-12-30 12:35:00,27.25,27.25,27.25,27.25,1200.0,27.25,27.25,27.25,27.25,1200.0
2009-12-30 12:40:00,27.24,27.25,27.24,27.25,600.0,27.24,27.25,27.24,27.25,600.0
2009-12-30 12:45:00,27.25,27.25,27.25,27.25,200.0,27.25,27.25,27.25,27.25,200.0
2009-12-30 12:50:00,27.25,27.27,27.25,27.27,2000.0,27.25,27.27,27.25,27.27,2000.0
2009-12-30 12:55:00,27.27,27.27,27.27,27.27,800.0,27.27,27.27,27.27,27.27,800.0
2009-12-30 13:00:00,27.27,27.27,27.27,27.27,600.0,27.27,27.27,27.27,27.27,600.0
2009-12-30 13:05:00,27.28,27.28,27.27,27.27,3000.0,27.28,27.28,27.27,27.27,3000.0
2009-12-30 13:10:00,27.27,27.27,27.25,27.25,9200.0,27.27,27.27,27.25,27.25,9200.0
2009-12-30 13:15:00,27.25,27.25,27.25,27.25,6800.0,27.25,27.25,27.25,27.25,6800.0
2009-12-30 13:20:00,27.25,27.25,27.25,27.25,400.0,27.25,27.25,27.25,27.25,400.0
2009-12-30 13:25:00,27.25,27.28,27.25,27.28,3600.0,27.25,27.28,27.25,27.28,3600.0
2009-12-30 13:30:00,27.28,27.28,27.22,27.22,2000.0,27.28,27.28,27.22,27.22,2000.0
2009-12-30 13:35:00,27.21,27.22,27.18,27.18,1400.0,27.21,27.22,27.18,27.18,1400.0
2009-12-30 13:40:00,27.18,27.2,27.18,27.2,2200.0,27.18,27.2,27.18,27.2,2200.0
2009-12-30 13:45:00,27.19,27.19,27.18,27.18,1400.0,27.19,27.19,27.18,27.18,1400.0
2009-12-30 13:50:00,27.18,27.18,27.18,27.18,400.0,27.18,27.18,27.18,27.18,400.0
2009-12-30 13:55:00,27.18,27.18,27.18,27.18,2000.0,27.18,27.18,27.18,27.18,2000.0
2009-12-30 14:00:00,27.18,27.18,27.18,27.18,1000.0,27.18,27.18,27.18,27.18,1000.0
2009-12-30 14:05:00,27.18,27.18,27.18,27.18,2400.0,27.18,27.18,27.18,27.18,2400.0
2009-12-30 14:10:00,27.18,27.21,27.18,27.21,9800.0,27.18,27.21,27.18,27.21,9800.0
2009-12-30 14:15:00,27.21,27.21,27.18,27.2,7000.0,27.21,27.21,27.18,27.2,7000.0
2009-12-30 14:20:00,27.2,27.21,27.18,27.2,2000.0,27.2,27.21,27.18,27.2,2000.0
2009-12-30 14:25:00,27.21,27.24,27.2,27.23,3200.0,27.21,27.24,27.2,27.23,3200.0
2009-12-30 14:30:00,27.23,27.23,27.21,27.21,400.0,27.23,27.23,27.21,27.21,400.0
2009-12-30 14:35:00,27.22,27.22,27.21,27.22,600.0,27.22,27.22,27.21,27.22,600.0
2009-12-30 14:40:00,27.22,27.24,27.21,27.24,2600.0,27.22,27.24,27.21,27.24,2600.0
2009-12-30 14:45:00,27.24,27.26,27.23,27.25,6200.0,27.24,27.26,27.23,27.25,6200.0
2009-12-30 14:50:00,27.25,27.28,27.25,27.27,2400.0,27.25,27.28,27.25,27.27,2400.0
2009-12-30 14:55:00,27.25,27.27,27.24,27.25,3200.0,27.25,27.27,27.24,27.25,3200.0
2009-12-30 15:00:00,27.28,27.28,27.23,27.23,2200.0,27.28,27.28,27.23,27.23,2200.0
2009-12-30 15:05:00,27.22,27.23,27.22,27.23,1000.0,27.22,27.23,27.22,27.23,1000.0
2009-12-30 15:10:00,27.23,27.23,27.23,27.23,2200.0,27.23,27.23,27.23,27.23,2200.0
2009-12-30 15:15:00,27.23,27.23,27.18,27.21,3000.0,27.23,27.23,27.18,27.21,3000.0
2009-12-30 15:20:00,27.22,27.23,27.2,27.21,4000.0,27.22,27.23,27.2,27.21,4000.0
2009-12-30 15:25:00,27.2,27.23,27.2,27.2,2600.0,27.2,27.23,27.2,27.2,2600.0
2009-12-30 15:30:00,27.21,27.23,27.21,27.22,2400.0,27.21,27.23,27.21,27.22,2400.0
2009-12-30 15:35:00,27.22,27.23,27.19,27.22,3400.0,27.22,27.23,27.19,27.22,3400.0
2009-12-30 15:40:00,27.22,27.26,27.21,27.26,6000.0,27.22,27.26,27.21,27.26,6000.0
2009-12-30 15:45:00,27.27,27.28,27.25,27.28,7000.0,27.27,27.28,27.25,27.28,7000.0
2009-12-30 15:50:00,27.28,27.32,27.26,27.31,13800.0,27.28,27.32,27.26,27.31,13800.0
2009-12-30 15:55:00,27.31,27.32,27.28,27.31,9400.0,27.31,27.32,27.28,27.31,9400.0
2009-12-31 09:30:00,27.34,27.34,27.22,27.29,3800.0,27.34,27.34,27.22,27.29,3800.0
2009-12-31 09:35:00,27.26,27.3,27.26,27.3,1000.0,27.26,27.3,27.26,27.3,1000.0
2009-12-31 09:40:00,27.31,27.35,27.25,27.25,2800.0,27.31,27.35,27.25,27.25,2800.0
2009-12-31 09:45:00,27.25,27.25,27.17,27.17,1600.0,27.25,27.25,27.17,27.17,1600.0
2009-12-31 09:50:00,27.19,27.28,27.19,27.28,1200.0,27.19,27.28,27.19,27.28,1200.0
2009-12-31 09:55:00,27.25,27.25,27.24,27.24,1200.0,27.25,27.25,27.24,27.24,1200.0
2009-12-31 10:00:00,27.24,27.24,27.23,27.23,1200.0,27.24,27.24,27.23,27.23,1200.0
2009-12-31 10:05:00,27.23,27.23,27.17,27.2,2200.0,27.23,27.23,27.17,27.2,2200.0
2009-12-31 10:10:00,27.25,27.26,27.25,27.26,1200.0,27.25,27.26,27.25,27.26,1200.0
2009-12-31 10:15:00,27.25,27.25,27.25,27.25,1400.0,27.25,27.25,27.25,27.25,1400.0
2009-12-31 10:20:00,27.23,27.23,27.21,27.21,600.0,27.23,27.23,27.21,27.21,600.0
2009-12-31 10:25:00,27.21,27.21,27.19,27.19,1800.0,27.21,27.21,27.19,27.19,1800.0
2009-12-31 10:30:00,27.2,27.21,27.19,27.19,1600.0,27.2,27.21,27.19,27.19,1600.0
2009-12-31 10:35:00,27.19,27.2,27.18,27.18,2800.0,27.19,27.2,27.18,27.18,2800.0
2009-12-31 10:40:00,27.21,27.24,27.21,27.24,600.0,27.21,27.24,27.21,27.24,600.0
2009-12-31 10:45:00,27.24,27.24,27.21,27.23,2400.0,27.24,27.24,27.21,27.23,2400.0
2009-12-31 10:50:00,27.21,27.21,27.2,27.21,800.0,27.21,27.21,27.2,27.21,800.0
2009-12-31 10:55:00,27.2,27.21,27.17,27.17,2400.0,27.2,27.21,27.17,27.17,2400.0
2009-12-31 11:00:00,27.15,27.16,27.15,27.15,2000.0,27.15,27.16,27.15,27.15,2000.0
2009-12-31 11:05:00,27.14,27.14,27.11,27.11,3000.0,27.14,27.14,27.11,27.11,3000.0
2009-12-31 11:10:00,27.09,27.1,27.08,27.09,5200.0,27.09,27.1,27.08,27.09,5200.0
2009-12-31 11:15:00,27.1,27.11,27.08,27.08,2800.0,27.1,27.11,27.08,27.08,2800.0
2009-12-31 11:20:00,27.09,27.1,27.08,27.08,3600.0,27.09,27.1,27.08,27.08,3600.0
2009-12-31 11:25:00,27.1,27.11,27.1,27.11,1400.0,27.1,27.11,27.1,27.11,1400.0
2009-12-31 11:30:00,27.11,27.13,27.1,27.13,5000.0,27.11,27.13,27.1,27.13,5000.0
2009-12-31 11:35:00,27.12,27.14,27.11,27.14,1600.0,27.12,27.14,27.11,27.14,1600.0
2009-12-31 11:40:00,27.15,27.15,27.12,27.12,2000.0,27.15,27.15,27.12,27.12,2000.0
2009-12-31 11:45:00,27.12,27.12,27.12,27.12,400.0,27.12,27.12,27.12,27.12,400.0
2009-12-31 11:50:00,27.13,27.13,27.12,27.12,800.0,27.13,27.13,27.12,27.12,800.0
2009-12-31 11:55:00,27.12,27.13,27.1,27.1,4600.0,27.12,27.13,27.1,27.1,4600.0
2009-12-31 12:00:00,27.11,27.14,27.11,27.14,2200.0,27.11,27.14,27.11,27.14,2200.0
2009-12-31 12:05:00,27.13,27.15,27.13,27.15,800.0,27.13,27.15,27.13,27.15,800.0
2009-12-31 12:10:00,27.15,27.19,27.14,27.18,9800.0,27.15,27.19,27.14,27.18,9800.0
2009-12-31 12:15:00,27.19,27.22,27.19,27.22,2000.0,27.19,27.22,27.19,27.22,2000.0
2009-12-31 12:20:00,27.22,27.25,27.21,27.24,4800.0,27.22,27.25,27.21,27.24,4800.0
2009-12-31 12:25:00,27.26,27.27,27.24,27.25,2600.0,27.26,27.27,27.24,27.25,2600.0
2009-12-31 12:30:00,27.25,27.27,27.2,27.2,9600.0,27.25,27.27,27.2,27.2,9600.0
2009-12-31 12:35:00,27.2,27.2,27.2,27.2,3000.0,27.2,27.2,27.2,27.2,3000.0
2009-12-31 12:40:00,27.19,27.19,27.19,27.19,200.0,27.19,27.19,27.19,27.19,200.0
2009-12-31 12:45:00,27.19,27.19,27.19,27.19,200.0,27.19,27.19,27.19,27.19,200.0
2009-12-31 12:50:00,27.2,27.2,27.2,27.2,1000.0,27.2,27.2,27.2,27.2,1000.0
2009-12-31 12:55:00,27.18,27.18,27.18,27.18,200.0,27.18,27.18,27.18,27.18,200.0
2009-12-31 13:00:00,27.19,27.19,27.19,27.19,400.0,27.19,27.19,27.19,27.19,400.0
2009-12-31 13:05:00,27.2,27.21,27.2,27.21,1200.0,27.2,27.21,27.2,27.21,1200.0
2009-12-31 13:10:00,27.21,27.21,27.19,27.2,3000.0,27.21,27.21,27.19,27.2,3000.0
2009-12-31 13:15:00,27.19,27.21,27.19,27.19,1400.0,27.19,27.21,27.19,27.19,1400.0
2009-12-31 13:20:00,27.2,27.2,27.18,27.2,1400.0,27.2,27.2,27.18,27.2,1400.0
2009-12-31 13:25:00,27.2,27.2,27.18,27.18,2200.0,27.2,27.2,27.18,27.18,2200.0
2009-12-31 13:30:00,27.18,27.18,27.17,27.17,1400.0,27.18,27.18,27.17,27.17,1400.0
2009-12-31 13:35:00,27.18,27.18,27.18,27.18,400.0,27.18,27.18,27.18,27.18,400.0
2009-12-31 13:40:00,27.18,27.18,27.18,27.18,2400.0,27.18,27.18,27.18,27.18,2400.0
2009-12-31 13:45:00,27.17,27.18,27.16,27.18,1600.0,27.17,27.18,27.16,27.18,1600.0
2009-12-31 13:50:00,27.18,27.18,27.17,27.18,1000.0,27.18,27.18,27.17,27.18,1000.0
2009-12-31 13:55:00,27.18,27.18,27.17,27.17,1800.0,27.18,27.18,27.17,27.17,1800.0
2009-12-31 14:00:00,27.17,27.18,27.15,27.15,1800.0,27.17,27.18,27.15,27.15,1800.0
2009-12-31 14:05:00,27.15,27.15,27.12,27.13,5200.0,27.15,27.15,27.12,27.13,5200.0
2009-12-31 14:10:00,27.12,27.13,27.05,27.05,32000.0,27.12,27.13,27.05,27.05,32000.0
2009-12-31 14:15:00,27.05,27.06,27.05,27.05,4200.0,27.05,27.06,27.05,27.05,4200.0
2009-12-31 14:20:00,27.05,27.05,27.04,27.05,2400.0,27.05,27.05,27.04,27.05,2400.0
2009-12-31 14:25:00,27.05,27.05,27.04,27.04,3600.0,27.05,27.05,27.04,27.04,3600.0
2009-12-31 14:30:00,27.03,27.05,27.03,27.04,5800.0,27.03,27.05,27.03,27.04,5800.0
2009-12-31 14:35:00,27.04,27.04,27.03,27.04,2400.0,27.04,27.04,27.03,27.04,2400.0
2009-12-31 14:40:00,27.04,27.05,27.04,27.05,6600.0,27.04,27.05,27.04,27.05,6600.0
2009-12-31 14:45:00,27.05,27.11,27.03,27.09,18400.0,27.05,27.11,27.03,27.09,18400.0
2009-12-31 14:50:00,27.09,27.12,27.09,27.12,12000.0,27.09,27.12,27.09,27.12,12000.0
2009-12-31 14:55:00,27.12,27.12,27.1,27.12,1800.0,27.12,27.12,27.1,27.12,1800.0
2009-12-31 15:00:00,27.11,27.12,27.11,27.12,9000.0,27.11,27.12,27.11,27.12,9000.0
2009-12-31 15:05:00,27.11,27.14,27.11,27.14,1600.0,27.11,27.14,27.11,27.14,1600.0
2009-12-31 15:10:00,27.13,27.13,27.11,27.13,3200.0,27.13,27.13,27.11,27.13,3200.0
2009-12-31 15:15:00,27.13,27.13,27.1,27.1,13000.0,27.13,27.13,27.1,27.1,13000.0
2009-12-31 15:20:00,27.09,27.09,27.07,27.09,3400.0,27.09,27.09,27.07,27.09,3400.0
2009-12-31 15:25:00,27.09,27.09,27.08,27.08,1800.0,27.09,27.09,27.08,27.08,1800.0
2009-12-31 15:30:00,27.07,27.07,27.06,27.06,1200.0,27.07,27.07,27.06,27.06,1200.0
2009-12-31 15:35:00,27.05,27.05,26.97,26.97,11600.0,27.05,27.05,26.97,26.97,11600.0
2009-12-31 15:40:00,26.98,26.98,26.87,26.87,13800.0,26.98,26.98,26.87,26.87,13800.0
2009-12-31 15:45:00,26.86,26.88,26.83,26.88,27200.0,26.86,26.88,26.83,26.88,27200.0
2009-12-31 15:50:00,26.87,26.88,26.81,26.81,24800.0,26.87,26.88,26.81,26.81,24800.0
2009-12-31 15:55:00,26.8,26.8,26.72,26.72,77200.0,26.8,26.8,26.72,26.72,77200.0
2010-01-04 09:30:00,26.85,26.91,26.72,26.91,16200.0,26.85,26.91,26.72,26.91,16200.0
2010-01-04 09:35:00,26.86,26.98,26.86,26.91,7400.0,26.86,26.98,26.86,26.91,7400.0
2010-01-04 09:40:00,26.94,26.95,26.89,26.89,5400.0,26.94,26.95,26.89,26.89,5400.0
2010-01-04 09:45:00,26.92,26.92,26.86,26.88,7200.0,26.92,26.92,26.86,26.88,7200.0
2010-01-04 09:50:00,26.88,26.92,26.88,26.91,3400.0,26.88,26.92,26.88,26.91,3400.0
2010-01-04 09:55:00,26.88,26.89,26.85,26.86,6200.0,26.88,26.89,26.85,26.86,6200.0
2010-01-04 10:00:00,26.88,26.92,26.84,26.92,5000.0,26.88,26.92,26.84,26.92,5000.0
2010-01-04 10:05:00,26.91,26.97,26.91,26.97,10000.0,26.91,26.97,26.91,26.97,10000.0
2010-01-04 10:10:00,26.97,26.97,26.91,26.91,4400.0,26.97,26.97,26.91,26.91,4400.0
2010-01-04 10:15:00,26.92,26.93,26.92,26.93,1400.0,26.92,26.93,26.92,26.93,1400.0
2010-01-04 10:20:00,26.9,26.96,26.88,26.96,2600.0,26.9,26.96,26.88,26.96,2600.0
2010-01-04 10:25:00,26.95,26.96,26.9,26.96,2200.0,26.95,26.96,26.9,26.96,2200.0
2010-01-04 10:30:00,26.95,27.0,26.95,26.96,6600.0,26.95,27.0,26.95,26.96,6600.0
2010-01-04 10:35:00,26.97,27.0,26.96,26.98,2400.0,26.97,27.0,26.96,26.98,2400.0
2010-01-04 10:40:00,26.98,26.99,26.98,26.98,2000.0,26.98,26.99,26.98,26.98,2000.0
2010-01-04 10:45:00,27.0,27.0,26.98,26.98,3200.0,27.0,27.0,26.98,26.98,3200.0
2010-01-04 10:50:00,26.99,27.03,26.98,27.03,7000.0,26.99,27.03,26.98,27.03,7000.0
2010-01-04 10:55:00,27.03,27.03,27.02,27.02,2200.0,27.03,27.03,27.02,27.02,2200.0
2010-01-04 11:00:00,27.03,27.04,27.03,27.04,1000.0,27.03,27.04,27.03,27.04,1000.0
2010-01-04 11:05:00,27.03,27.06,27.03,27.05,1200.0,27.03,27.06,27.03,27.05,1200.0
2010-01-04 11:10:00,27.06,27.1,27.06,27.07,2200.0,27.06,27.1,27.06,27.07,2200.0
2010-01-04 11:15:00,27.08,27.08,27.06,27.08,3600.0,27.08,27.08,27.06,27.08,3600.0
2010-01-04 11:20:00,27.08,27.11,27.07,27.11,9600.0,27.08,27.11,27.07,27.11,9600.0
2010-01-04 11:25:00,27.11,27.14,27.11,27.14,9000.0,27.11,27.14,27.11,27.14,9000.0
2010-01-04 11:30:00,27.13,27.13,27.1,27.11,1800.0,27.13,27.13,27.1,27.11,1800.0
2010-01-04 11:35:00,27.11,27.14,27.11,27.13,2000.0,27.11,27.14,27.11,27.13,2000.0
2010-01-04 11:40:00,27.13,27.14,27.1,27.14,1400.0,27.13,27.14,27.1,27.14,1400.0
2010-01-04 11:45:00,27.13,27.16,27.11,27.16,1600.0,27.13,27.16,27.11,27.16,1600.0
2010-01-04 11:50:00,27.16,27.16,27.12,27.12,2200.0,27.16,27.16,27.12,27.12,2200.0
2010-01-04 11:55:00,27.11,27.11,27.09,27.1,2600.0,27.11,27.11,27.09,27.1,2600.0
2010-01-04 12:00:00,27.11,27.15,27.1,27.13,5400.0,27.11,27.15,27.1,27.13,5400.0
2010-01-04 12:05:00,27.11,27.17,27.11,27.15,3400.0,27.11,27.17,27.11,27.15,3400.0
2010-01-04 12:10:00,27.16,27.17,27.14,27.17,1600.0,27.16,27.17,27.14,27.17,1600.0
2010-01-04 12:15:00,27.15,27.18,27.15,27.18,3000.0,27.15,27.18,27.15,27.18,3000.0
2010-01-04 12:20:00,27.18,27.18,27.16,27.16,3600.0,27.18,27.18,27.16,27.16,3600.0
2010-01-04 12:25:00,27.15,27.17,27.15,27.15,1400.0,27.15,27.17,27.15,27.15,1400.0
2010-01-04 12:30:00,27.14,27.15,27.14,27.15,1400.0,27.14,27.15,27.14,27.15,1400.0
2010-01-04 12:35:00,27.14,27.14,27.11,27.11,2200.0,27.14,27.14,27.11,27.11,2200.0
2010-01-04 12:40:00,27.09,27.11,27.09,27.11,5200.0,27.09,27.11,27.09,27.11,5200.0
2010-01-04 12:45:00,27.11,27.11,27.08,27.09,4600.0,27.11,27.11,27.08,27.09,4600.0
2010-01-04 12:50:00,27.11,27.14,27.11,27.11,7000.0,27.11,27.14,27.11,27.11,7000.0
2010-01-04 12:55:00,27.14,27.17,27.13,27.17,1600.0,27.14,27.17,27.13,27.17,1600.0
2010-01-04 13:00:00,27.15,27.15,27.1,27.1,2200.0,27.15,27.15,27.1,27.1,2200.0
2010-01-04 13:05:00,27.11,27.11,27.11,27.11,1400.0,27.11,27.11,27.11,27.11,1400.0
2010-01-04 13:10:00,27.14,27.14,27.14,27.14,200.0,27.14,27.14,27.14,27.14,200.0
2010-01-04 13:15:00,27.1,27.12,27.1,27.11,1400.0,27.1,27.12,27.1,27.11,1400.0
2010-01-04 13:20:00,27.11,27.15,27.11,27.14,1600.0,27.11,27.15,27.11,27.14,1600.0
2010-01-04 13:25:00,27.13,27.15,27.11,27.14,6400.0,27.13,27.15,27.11,27.14,6400.0
2010-01-04 13:30:00,27.14,27.14,27.11,27.14,3000.0,27.14,27.14,27.11,27.14,3000.0
2010-01-04 13:35:00,27.1,27.11,27.08,27.11,2600.0,27.1,27.11,27.08,27.11,2600.0
2010-01-04 13:40:00,27.11,27.11,27.11,27.11,200.0,27.11,27.11,27.11,27.11,200.0
2010-01-04 13:45:00,27.11,27.11,27.08,27.09,6400.0,27.11,27.11,27.08,27.09,6400.0
2010-01-04 13:50:00,27.11,27.11,27.06,27.07,2000.0,27.11,27.11,27.06,27.07,2000.0
2010-01-04 13:55:00,27.07,27.08,27.05,27.06,2600.0,27.07,27.08,27.05,27.06,2600.0
2010-01-04 14:00:00,27.07,27.07,27.07,27.07,400.0,27.07,27.07,27.07,27.07,400.0
2010-01-04 14:05:00,27.07,27.1,27.07,27.1,1200.0,27.07,27.1,27.07,27.1,1200.0
2010-01-04 14:10:00,27.1,27.1,27.09,27.1,2800.0,27.1,27.1,27.09,27.1,2800.0
2010-01-04 14:15:00,27.1,27.1,27.1,27.1,400.0,27.1,27.1,27.1,27.1,400.0
2010-01-04 14:20:00,27.1,27.11,27.1,27.11,800.0,27.1,27.11,27.1,27.11,800.0
2010-01-04 14:25:00,27.1,27.11,27.1,27.11,1800.0,27.1,27.11,27.1,27.11,1800.0
2010-01-04 14:30:00,27.11,27.13,27.11,27.11,4400.0,27.11,27.13,27.11,27.11,4400.0
2010-01-04 14:35:00,27.1,27.11,27.09,27.11,4000.0,27.1,27.11,27.09,27.11,4000.0
2010-01-04 14:40:00,27.1,27.13,27.1,27.13,2000.0,27.1,27.13,27.1,27.13,2000.0
2010-01-04 14:45:00,27.14,27.15,27.1,27.1,2000.0,27.14,27.15,27.1,27.1,2000.0
2010-01-04 14:50:00,27.1,27.1,27.08,27.08,1400.0,27.1,27.1,27.08,27.08,1400.0
2010-01-04 14:55:00,27.07,27.07,27.05,27.05,2200.0,27.07,27.07,27.05,27.05,2200.0
2010-01-04 15:00:00,27.02,27.04,27.0,27.02,3800.0,27.02,27.04,27.0,27.02,3800.0
2010-01-04 15:05:00,27.02,27.04,27.01,27.03,5200.0,27.02,27.04,27.01,27.03,5200.0
2010-01-04 15:10:00,27.03,27.04,27.0,27.0,2600.0,27.03,27.04,27.0,27.0,2600.0
2010-01-04 15:15:00,26.99,27.0,26.99,27.0,5000.0,26.99,27.0,26.99,27.0,5000.0
2010-01-04 15:20:00,27.0,27.02,27.0,27.0,3000.0,27.0,27.02,27.0,27.0,3000.0
2010-01-04 15:25:00,27.0,27.0,26.99,26.99,2400.0,27.0,27.0,26.99,26.99,2400.0
2010-01-04 15:30:00,26.99,27.0,26.98,26.98,3400.0,26.99,27.0,26.98,26.98,3400.0
2010-01-04 15:35:00,27.0,27.0,26.95,26.97,2400.0,27.0,27.0,26.95,26.97,2400.0
2010-01-04 15:40:00,26.96,26.98,26.93,26.96,9600.0,26.96,26.98,26.93,26.96,9600.0
2010-01-04 15:45:00,26.95,27.02,26.95,27.0,7800.0,26.95,27.02,26.95,27.0,7800.0
2010-01-04 15:50:00,27.0,27.02,26.98,27.0,10000.0,27.0,27.02,26.98,27.0,10000.0
2010-01-04 15:55:00,26.99,27.04,26.97,27.04,14600.0,26.99,27.04,26.97,27.04,14600.0
2010-01-05 09:30:00,26.88,27.07,26.88,27.06,11400.0,26.88,27.07,26.88,27.06,11400.0
2010-01-05 09:35:00,27.02,27.02,26.93,26.93,1200.0,27.02,27.02,26.93,26.93,1200.0
2010-01-05 09:40:00,26.93,26.93,26.88,26.92,4600.0,26.93,26.93,26.88,26.92,4600.0
2010-01-05 09:45:00,26.95,26.95,26.91,26.93,3200.0,26.95,26.95,26.91,26.93,3200.0
2010-01-05 09:50:00,26.92,26.92,26.87,26.89,2400.0,26.92,26.92,26.87,26.89,2400.0
2010-01-05 09:55:00,26.87,26.88,26.84,26.84,3200.0,26.87,26.88,26.84,26.84,3200.0
2010-01-05 10:00:00,26.78,26.87,26.78,26.87,3600.0,26.78,26.87,26.78,26.87,3600.0
2010-01-05 10:05:00,26.87,26.87,26.87,26.87,0.0,26.87,26.87,26.87,26.87,0.0
2010-01-05 10:10:00,26.92,26.92,26.85,26.85,4200.0,26.92,26.92,26.85,26.85,4200.0
2010-01-05 10:15:00,26.85,26.88,26.85,26.87,3400.0,26.85,26.88,26.85,26.87,3400.0
2010-01-05 10:20:00,26.87,26.9,26.85,26.85,2800.0,26.87,26.9,26.85,26.85,2800.0
2010-01-05 10:25:00,26.86,26.9,26.84,26.9,2200.0,26.86,26.9,26.84,26.9,2200.0
2010-01-05 10:30:00,26.91,26.95,26.91,26.95,1200.0,26.91,26.95,26.91,26.95,1200.0
2010-01-05 10:35:00,26.96,26.96,26.93,26.93,1000.0,26.96,26.96,26.93,26.93,1000.0
2010-01-05 10:40:00,26.93,26.93,26.93,26.93,400.0,26.93,26.93,26.93,26.93,400.0
2010-01-05 10:45:00,26.93,26.95,26.93,26.95,2600.0,26.93,26.95,26.93,26.95,2600.0
2010-01-05 10:50:00,26.96,26.96,26.93,26.93,1800.0,26.96,26.96,26.93,26.93,1800.0
2010-01-05 10:55:00,26.93,26.93,26.93,26.93,400.0,26.93,26.93,26.93,26.93,400.0
2010-01-05 11:00:00,26.93,26.93,26.88,26.89,4000.0,26.93,26.93,26.88,26.89,4000.0
2010-01-05 11:05:00,26.89,26.94,26.89,26.94,2200.0,26.89,26.94,26.89,26.94,2200.0
2010-01-05 11:10:00,26.96,26.97,26.94,26.94,600.0,26.96,26.97,26.94,26.94,600.0
2010-01-05 11:15:00,26.91,26.91,26.88,26.88,600.0,26.91,26.91,26.88,26.88,600.0
2010-01-05 11:20:00,26.89,26.9,26.88,26.9,1400.0,26.89,26.9,26.88,26.9,1400.0
2010-01-05 11:25:00,26.88,26.9,26.88,26.88,2600.0,26.88,26.9,26.88,26.88,2600.0
2010-01-05 11:30:00,26.88,26.89,26.88,26.89,2600.0,26.88,26.89,26.88,26.89,2600.0
2010-01-05 11:35:00,26.89,26.91,26.88,26.9,7800.0,26.89,26.91,26.88,26.9,7800.0
2010-01-05 11:40:00,26.9,26.9,26.9,26.9,800.0,26.9,26.9,26.9,26.9,800.0
2010-01-05 11:45:00,26.89,26.93,26.89,26.93,600.0,26.89,26.93,26.89,26.93,600.0
2010-01-05 11:50:00,26.94,26.96,26.93,26.96,1600.0,26.94,26.96,26.93,26.96,1600.0
2010-01-05 11:55:00,26.96,26.96,26.95,26.95,800.0,26.96,26.96,26.95,26.95,800.0
2010-01-05 12:00:00,26.94,26.95,26.93,26.93,1400.0,26.94,26.95,26.93,26.93,1400.0
2010-01-05 12:05:00,26.93,26.97,26.93,26.97,3400.0,26.93,26.97,26.93,26.97,3400.0
2010-01-05 12:10:00,26.99,26.99,26.96,26.98,2400.0,26.99,26.99,26.96,26.98,2400.0
2010-01-05 12:15:00,26.98,26.98,26.96,26.96,1400.0,26.98,26.98,26.96,26.96,1400.0
2010-01-05 12:20:00,26.96,26.96,26.96,26.96,1000.0,26.96,26.96,26.96,26.96,1000.0
2010-01-05 12:25:00,26.93,26.99,26.93,26.99,3600.0,26.93,26.99,26.93,26.99,3600.0
2010-01-05 12:30:00,26.99,26.99,26.94,26.94,1600.0,26.99,26.99,26.94,26.94,1600.0
2010-01-05 12:35:00,26.93,26.99,26.91,26.99,7200.0,26.93,26.99,26.91,26.99,7200.0
2010-01-05 12:40:00,26.96,26.98,26.96,26.98,800.0,26.96,26.98,26.96,26.98,800.0
2010-01-05 12:45:00,26.99,27.02,26.99,26.99,1800.0,26.99,27.02,26.99,26.99,1800.0
2010-01-05 12:50:00,27.0,27.0,26.98,26.98,800.0,27.0,27.0,26.98,26.98,800.0
2010-01-05 12:55:00,26.98,27.02,26.98,27.02,1800.0,26.98,27.02,26.98,27.02,1800.0
2010-01-05 13:00:00,27.02,27.02,27.02,27.02,2000.0,27.02,27.02,27.02,27.02,2000.0
2010-01-05 13:05:00,27.0,27.0,26.96,26.97,1200.0,27.0,27.0,26.96,26.97,1200.0
2010-01-05 13:10:00,26.99,26.99,26.94,26.95,2400.0,26.99,26.99,26.94,26.95,2400.0
2010-01-05 13:15:00,26.92,26.98,26.92,26.95,2000.0,26.92,26.98,26.92,26.95,2000.0
2010-01-05 13:20:00,26.96,27.0,26.96,27.0,1400.0,26.96,27.0,26.96,27.0,1400.0
2010-01-05 13:25:00,26.99,27.0,26.91,26.99,7800.0,26.99,27.0,26.91,26.99,7800.0
2010-01-05 13:30:00,26.99,26.99,26.96,26.96,2200.0,26.99,26.99,26.96,26.96,2200.0
2010-01-05 13:35:00,26.98,26.99,26.98,26.99,800.0,26.98,26.99,26.98,26.99,800.0
2010-01-05 13:40:00,26.98,27.0,26.98,27.0,6600.0,26.98,27.0,26.98,27.0,6600.0
2010-01-05 13:45:00,26.99,27.02,26.98,27.01,3200.0,26.99,27.02,26.98,27.01,3200.0
2010-01-05 13:50:00,27.0,27.0,26.93,26.99,8800.0,27.0,27.0,26.93,26.99,8800.0
2010-01-05 13:55:00,26.99,27.03,26.97,27.03,5800.0,26.99,27.03,26.97,27.03,5800.0
2010-01-05 14:00:00,27.03,27.06,27.01,27.05,7400.0,27.03,27.06,27.01,27.05,7400.0
2010-01-05 14:05:00,27.06,27.06,27.04,27.04,1400.0,27.06,27.06,27.04,27.04,1400.0
2010-01-05 14:10:00,27.04,27.04,27.02,27.03,2400.0,27.04,27.04,27.02,27.03,2400.0
2010-01-05 14:15:00,27.02,27.04,27.02,27.02,1800.0,27.02,27.04,27.02,27.02,1800.0
2010-01-05 14:20:00,27.02,27.02,27.02,27.02,200.0,27.02,27.02,27.02,27.02,200.0
2010-01-05 14:25:00,27.02,27.03,27.02,27.03,1200.0,27.02,27.03,27.02,27.03,1200.0
2010-01-05 14:30:00,27.04,27.06,27.04,27.05,1200.0,27.04,27.06,27.04,27.05,1200.0
2010-01-05 14:35:00,27.05,27.05,27.05,27.05,1200.0,27.05,27.05,27.05,27.05,1200.0
2010-01-05 14:40:00,27.04,27.04,27.04,27.04,800.0,27.04,27.04,27.04,27.04,800.0
2010-01-05 14:45:00,27.04,27.06,27.04,27.06,2000.0,27.04,27.06,27.04,27.06,2000.0
2010-01-05 14:50:00,27.06,27.06,27.05,27.05,800.0,27.06,27.06,27.05,27.05,800.0
2010-01-05 14:55:00,27.07,27.07,27.06,27.06,1000.0,27.07,27.07,27.06,27.06,1000.0
2010-01-05 15:00:00,27.06,27.06,27.02,27.04,1800.0,27.06,27.06,27.02,27.04,1800.0
2010-01-05 15:05:00,27.02,27.02,27.01,27.02,2400.0,27.02,27.02,27.01,27.02,2400.0
2010-01-05 15:10:00,27.01,27.02,27.0,27.02,1800.0,27.01,27.02,27.0,27.02,1800.0
2010-01-05 15:15:00,27.02,27.05,27.02,27.05,2600.0,27.02,27.05,27.02,27.05,2600.0
2010-01-05 15:20:00,27.04,27.05,27.04,27.05,1200.0,27.04,27.05,27.04,27.05,1200.0
2010-01-05 15:25:00,27.06,27.07,27.05,27.07,2000.0,27.06,27.07,27.05,27.07,2000.0
2010-01-05 15:30:00,27.07,27.08,27.05,27.07,6800.0,27.07,27.08,27.05,27.07,6800.0
2010-01-05 15:35:00,27.09,27.09,27.07,27.07,3000.0,27.09,27.09,27.07,27.07,3000.0
2010-01-05 15:40:00,27.08,27.09,27.06,27.06,4200.0,27.08,27.09,27.06,27.06,4200.0
2010-01-05 15:45:00,27.08,27.08,27.07,27.07,1600.0,27.08,27.08,27.07,27.07,1600.0
2010-01-05 15:50:00,27.06,27.07,27.05,27.06,4000.0,27.06,27.07,27.05,27.06,4000.0
2010-01-05 15:55:00,27.06,27.09,27.06,27.09,5800.0,27.06,27.09,27.06,27.09,5800.0
2010-01-06 09:30:00,27.02,27.09,27.02,27.09,3600.0,27.02,27.09,27.02,27.09,3600.0
2010-01-06 09:35:00,27.1,27.15,27.09,27.15,1000.0,27.1,27.15,27.09,27.15,1000.0
2010-01-06 09:40:00,27.18,27.18,27.12,27.12,800.0,27.18,27.18,27.12,27.12,800.0
2010-01-06 09:45:00,27.13,27.16,27.11,27.13,4000.0,27.13,27.16,27.11,27.13,4000.0
2010-01-06 09:50:00,27.13,27.13,27.09,27.09,1400.0,27.13,27.13,27.09,27.09,1400.0
2010-01-06 09:55:00,27.11,27.13,27.1,27.1,4200.0,27.11,27.13,27.1,27.1,4200.0
2010-01-06 10:00:00,27.13,27.18,27.13,27.18,3800.0,27.13,27.18,27.13,27.18,3800.0
2010-01-06 10:05:00,27.18,27.18,27.16,27.17,2400.0,27.18,27.18,27.16,27.17,2400.0
2010-01-06 10:10:00,27.2,27.2,27.18,27.18,600.0,27.2,27.2,27.18,27.18,600.0
2010-01-06 10:15:00,27.18,27.18,27.18,27.18,1000.0,27.18,27.18,27.18,27.18,1000.0
2010-01-06 10:20:00,27.18,27.19,27.17,27.17,1800.0,27.18,27.19,27.17,27.17,1800.0
2010-01-06 10:25:00,27.17,27.23,27.17,27.23,2600.0,27.17,27.23,27.17,27.23,2600.0
2010-01-06 10:30:00,27.22,27.26,27.21,27.26,25800.0,27.22,27.26,27.21,27.26,25800.0
2010-01-06 10:35:00,27.27,27.3,27.27,27.3,800.0,27.27,27.3,27.27,27.3,800.0
2010-01-06 10:40:00,27.3,27.3,27.29,27.3,600.0,27.3,27.3,27.29,27.3,600.0
2010-01-06 10:45:00,27.29,27.29,27.25,27.25,1800.0,27.29,27.29,27.25,27.25,1800.0
2010-01-06 10:50:00,27.25,27.25,27.25,27.25,0.0,27.25,27.25,27.25,27.25,0.0
2010-01-06 10:55:00,27.25,27.25,27.25,27.25,200.0,27.25,27.25,27.25,27.25,200.0
2010-01-06 11:00:00,27.28,27.28,27.28,27.28,200.0,27.28,27.28,27.28,27.28,200.0
2010-01-06 11:05:00,27.28,27.3,27.28,27.3,800.0,27.28,27.3,27.28,27.3,800.0
2010-01-06 11:10:00,27.3,27.3,27.29,27.29,2800.0,27.3,27.3,27.29,27.29,2800.0
2010-01-06 11:15:00,27.27,27.29,27.27,27.29,2800.0,27.27,27.29,27.27,27.29,2800.0
2010-01-06 11:20:00,27.3,27.34,27.29,27.31,2600.0,27.3,27.34,27.29,27.31,2600.0
2010-01-06 11:25:00,27.29,27.29,27.29,27.29,1800.0,27.29,27.29,27.29,27.29,1800.0
2010-01-06 11:30:00,27.29,27.29,27.29,27.29,400.0,27.29,27.29,27.29,27.29,400.0
2010-01-06 11:35:00,27.3,27.3,27.28,27.28,1800.0,27.3,27.3,27.28,27.28,1800.0
2010-01-06 11:40:00,27.3,27.33,27.3,27.33,1800.0,27.3,27.33,27.3,27.33,1800.0
2010-01-06 11:45:00,27.34,27.35,27.32,27.34,2000.0,27.34,27.35,27.32,27.34,2000.0
2010-01-06 11:50:00,27.36,27.36,27.35,27.35,1000.0,27.36,27.36,27.35,27.35,1000.0
2010-01-06 11:55:00,27.29,27.3,27.24,27.27,3600.0,27.29,27.3,27.24,27.27,3600.0
2010-01-06 12:00:00,27.25,27.29,27.25,27.29,5000.0,27.25,27.29,27.25,27.29,5000.0
2010-01-06 12:05:00,27.28,27.29,27.24,27.29,7600.0,27.28,27.29,27.24,27.29,7600.0
2010-01-06 12:10:00,27.29,27.29,27.25,27.27,2800.0,27.29,27.29,27.25,27.27,2800.0
2010-01-06 12:15:00,27.28,27.28,27.28,27.28,200.0,27.28,27.28,27.28,27.28,200.0
2010-01-06 12:20:00,27.28,27.29,27.27,27.29,3400.0,27.28,27.29,27.27,27.29,3400.0
2010-01-06 12:25:00,27.29,27.29,27.27,27.28,2200.0,27.29,27.29,27.27,27.28,2200.0
2010-01-06 12:30:00,27.29,27.35,27.25,27.35,6200.0,27.29,27.35,27.25,27.35,6200.0
2010-01-06 12:35:00,27.37,27.37,27.35,27.35,1200.0,27.37,27.37,27.35,27.35,1200.0
2010-01-06 12:40:00,27.35,27.36,27.34,27.36,600.0,27.35,27.36,27.34,27.36,600.0
2010-01-06 12:45:00,27.34,27.35,27.33,27.33,1000.0,27.34,27.35,27.33,27.33,1000.0
2010-01-06 12:50:00,27.31,27.32,27.3,27.32,1000.0,27.31,27.32,27.3,27.32,1000.0
2010-01-06 12:55:00,27.32,27.32,27.29,27.29,600.0,27.32,27.32,27.29,27.29,600.0
2010-01-06 13:00:00,27.28,27.28,27.28,27.28,200.0,27.28,27.28,27.28,27.28,200.0
2010-01-06 13:05:00,27.27,27.27,27.25,27.25,1600.0,27.27,27.27,27.25,27.25,1600.0
2010-01-06 13:10:00,27.25,27.25,27.25,27.25,800.0,27.25,27.25,27.25,27.25,800.0
2010-01-06 13:15:00,27.27,27.27,27.27,27.27,200.0,27.27,27.27,27.27,27.27,200.0
2010-01-06 13:20:00,27.25,27.27,27.25,27.25,1000.0,27.25,27.27,27.25,27.25,1000.0
2010-01-06 13:25:00,27.25,27.25,27.25,27.25,400.0,27.25,27.25,27.25,27.25,400.0
2010-01-06 13:30:00,27.25,27.25,27.25,27.25,200.0,27.25,27.25,27.25,27.25,200.0
2010-01-06 13:35:00,27.23,27.23,27.22,27.22,800.0,27.23,27.23,27.22,27.22,800.0
2010-01-06 13:40:00,27.22,27.22,27.21,27.21,1400.0,27.22,27.22,27.21,27.21,1400.0
2010-01-06 13:45:00,27.2,27.21,27.19,27.19,1200.0,27.2,27.21,27.19,27.19,1200.0
2010-01-06 13:50:00,27.17,27.17,27.15,27.15,1200.0,27.17,27.17,27.15,27.15,1200.0
2010-01-06 13:55:00,27.14,27.17,27.13,27.17,1800.0,27.14,27.17,27.13,27.17,1800.0
2010-01-06 14:00:00,27.18,27.25,27.18,27.25,3600.0,27.18,27.25,27.18,27.25,3600.0
2010-01-06 14:05:00,27.28,27.31,27.28,27.3,1000.0,27.28,27.31,27.28,27.3,1000.0
2010-01-06 14:10:00,27.31,27.33,27.31,27.32,1400.0,27.31,27.33,27.31,27.32,1400.0
2010-01-06 14:15:00,27.31,27.32,27.31,27.32,800.0,27.31,27.32,27.31,27.32,800.0
2010-01-06 14:20:00,27.32,27.32,27.29,27.29,1600.0,27.32,27.32,27.29,27.29,1600.0
2010-01-06 14:25:00,27.3,27.3,27.24,27.25,3200.0,27.3,27.3,27.24,27.25,3200.0
2010-01-06 14:30:00,27.25,27.32,27.25,27.27,1400.0,27.25,27.32,27.25,27.27,1400.0
2010-01-06 14:35:00,27.28,27.3,27.27,27.29,2200.0,27.28,27.3,27.27,27.29,2200.0
2010-01-06 14:40:00,27.29,27.29,27.2,27.2,12000.0,27.29,27.29,27.2,27.2,12000.0
2010-01-06 14:45:00,27.2,27.26,27.2,27.26,2600.0,27.2,27.26,27.2,27.26,2600.0
2010-01-06 14:50:00,27.27,27.27,27.22,27.22,2800.0,27.27,27.27,27.22,27.22,2800.0
2010-01-06 14:55:00,27.22,27.23,27.2,27.22,5000.0,27.22,27.23,27.2,27.22,5000.0
2010-01-06 15:00:00,27.21,27.21,27.2,27.21,5200.0,27.21,27.21,27.2,27.21,5200.0
2010-01-06 15:05:00,27.2,27.21,27.17,27.18,1800.0,27.2,27.21,27.17,27.18,1800.0
2010-01-06 15:10:00,27.17,27.21,27.17,27.2,4400.0,27.17,27.21,27.17,27.2,4400.0
2010-01-06 15:15:00,27.19,27.21,27.16,27.16,8400.0,27.19,27.21,27.16,27.16,8400.0
2010-01-06 15:20:00,27.17,27.19,27.15,27.17,6000.0,27.17,27.19,27.15,27.17,6000.0
2010-01-06 15:25:00,27.17,27.18,27.15,27.16,6400.0,27.17,27.18,27.15,27.16,6400.0
2010-01-06 15:30:00,27.16,27.17,27.14,27.14,5800.0,27.16,27.17,27.14,27.14,5800.0
2010-01-06 15:35:00,27.15,27.2,27.15,27.18,9200.0,27.15,27.2,27.15,27.18,9200.0
2010-01-06 15:40:00,27.18,27.2,27.11,27.11,4400.0,27.18,27.2,27.11,27.11,4400.0
2010-01-06 15:45:00,27.1,27.13,27.1,27.1,3000.0,27.1,27.13,27.1,27.1,3000.0
2010-01-06 15:50:00,27.12,27.15,27.12,27.13,4400.0,27.12,27.15,27.12,27.13,4400.0
2010-01-06 15:55:00,27.13,27.18,27.13,27.15,25400.0,27.13,27.18,27.13,27.15,25400.0
2010-01-07 09:30:00,27.04,27.15,26.97,27.06,15800.0,27.04,27.15,26.97,27.06,15800.0
2010-01-07 09:35:00,27.12,27.22,27.11,27.18,6400.0,27.12,27.22,27.11,27.18,6400.0
2010-01-07 09:40:00,27.18,27.18,27.18,27.18,0.0,27.18,27.18,27.18,27.18,0.0
2010-01-07 09:45:00,27.21,27.23,27.18,27.23,2600.0,27.21,27.23,27.18,27.23,2600.0
2010-01-07 09:50:00,27.19,27.19,27.14,27.16,3400.0,27.19,27.19,27.14,27.16,3400.0
2010-01-07 09:55:00,27.14,27.22,27.14,27.21,4400.0,27.14,27.22,27.14,27.21,4400.0
2010-01-07 10:00:00,27.24,27.3,27.23,27.3,3400.0,27.24,27.3,27.23,27.3,3400.0
2010-01-07 10:05:00,27.29,27.31,27.22,27.22,2600.0,27.29,27.31,27.22,27.22,2600.0
2010-01-07 10:10:00,27.22,27.25,27.19,27.25,5400.0,27.22,27.25,27.19,27.25,5400.0
2010-01-07 10:15:00,27.23,27.24,27.22,27.23,4200.0,27.23,27.24,27.22,27.23,4200.0
2010-01-07 10:20:00,27.22,27.3,27.18,27.29,16400.0,27.22,27.3,27.18,27.29,16400.0
2010-01-07 10:25:00,27.28,27.34,27.26,27.28,16200.0,27.28,27.34,27.26,27.28,16200.0
2010-01-07 10:30:00,27.3,27.31,27.3,27.31,1200.0,27.3,27.31,27.3,27.31,1200.0
2010-01-07 10:35:00,27.32,27.38,27.32,27.38,3000.0,27.32,27.38,27.32,27.38,3000.0
2010-01-07 10:40:00,27.38,27.45,27.37,27.45,4200.0,27.38,27.45,27.37,27.45,4200.0
2010-01-07 10:45:00,27.43,27.49,27.43,27.46,3200.0,27.43,27.49,27.43,27.46,3200.0
2010-01-07 10:50:00,27.47,27.52,27.47,27.5,17800.0,27.47,27.52,27.47,27.5,17800.0
2010-01-07 10:55:00,27.5,27.58,27.5,27.54,10200.0,27.5,27.58,27.5,27.54,10200.0
2010-01-07 11:00:00,27.55,27.55,27.5,27.5,5800.0,27.55,27.55,27.5,27.5,5800.0
2010-01-07 11:05:00,27.5,27.6,27.5,27.5,12200.0,27.5,27.6,27.5,27.5,12200.0
2010-01-07 11:10:00,27.52,27.52,27.5,27.52,5400.0,27.52,27.52,27.5,27.52,5400.0
2010-01-07 11:15:00,27.51,27.59,27.51,27.56,5400.0,27.51,27.59,27.51,27.56,5400.0
2010-01-07 11:20:00,27.56,27.59,27.56,27.58,5000.0,27.56,27.59,27.56,27.58,5000.0
2010-01-07 11:25:00,27.59,27.59,27.57,27.59,13200.0,27.59,27.59,27.57,27.59,13200.0
2010-01-07 11:30:00,27.59,27.6,27.55,27.57,10800.0,27.59,27.6,27.55,27.57,10800.0
2010-01-07 11:35:00,27.59,27.59,27.55,27.58,19200.0,27.59,27.59,27.55,27.58,19200.0
2010-01-07 11:40:00,27.58,27.58,27.56,27.56,3200.0,27.58,27.58,27.56,27.56,3200.0
2010-01-07 11:45:00,27.56,27.57,27.55,27.56,5400.0,27.56,27.57,27.55,27.56,5400.0
2010-01-07 11:50:00,27.57,27.6,27.57,27.6,5200.0,27.57,27.6,27.57,27.6,5200.0
2010-01-07 11:55:00,27.6,27.6,27.57,27.6,9800.0,27.6,27.6,27.57,27.6,9800.0
2010-01-07 12:00:00,27.6,27.67,27.56,27.67,24400.0,27.6,27.67,27.56,27.67,24400.0
2010-01-07 12:05:00,27.67,27.71,27.67,27.71,6000.0,27.67,27.71,27.67,27.71,6000.0
2010-01-07 12:10:00,27.69,27.71,27.66,27.66,5600.0,27.69,27.71,27.66,27.66,5600.0
2010-01-07 12:15:00,27.67,27.69,27.67,27.69,6800.0,27.67,27.69,27.67,27.69,6800.0
2010-01-07 12:20:00,27.7,27.78,27.7,27.78,7000.0,27.7,27.78,27.7,27.78,7000.0
2010-01-07 12:25:00,27.77,27.8,27.75,27.79,12200.0,27.77,27.8,27.75,27.79,12200.0
2010-01-07 12:30:00,27.79,27.81,27.78,27.81,5600.0,27.79,27.81,27.78,27.81,5600.0
2010-01-07 12:35:00,27.8,27.81,27.74,27.75,6600.0,27.8,27.81,27.74,27.75,6600.0
2010-01-07 12:40:00,27.75,27.79,27.75,27.79,8600.0,27.75,27.79,27.75,27.79,8600.0
2010-01-07 12:45:00,27.79,27.81,27.79,27.81,2800.0,27.79,27.81,27.79,27.81,2800.0
2010-01-07 12:50:00,27.8,27.84,27.79,27.84,8600.0,27.8,27.84,27.79,27.84,8600.0
2010-01-07 12:55:00,27.86,27.92,27.85,27.91,20600.0,27.86,27.92,27.85,27.91,20600.0
2010-01-07 13:00:00,27.92,27.92,27.84,27.86,43600.0,27.92,27.92,27.84,27.86,43600.0
2010-01-07 13:05:00,27.86,27.89,27.81,27.89,33600.0,27.86,27.89,27.81,27.89,33600.0
2010-01-07 13:10:00,27.9,27.92,27.9,27.92,4400.0,27.9,27.92,27.9,27.92,4400.0
2010-01-07 13:15:00,27.92,27.92,27.88,27.88,2600.0,27.92,27.92,27.88,27.88,2600.0
2010-01-07 13:20:00,27.89,27.9,27.89,27.9,3600.0,27.89,27.9,27.89,27.9,3600.0
2010-01-07 13:25:00,27.9,28.0,27.9,27.98,13600.0,27.9,28.0,27.9,27.98,13600.0
2010-01-07 13:30:00,28.0,28.08,28.0,28.06,19600.0,28.0,28.08,28.0,28.06,19600.0
2010-01-07 13:35:00,28.09,28.18,28.06,28.18,25600.0,28.09,28.18,28.06,28.18,25600.0
2010-01-07 13:40:00,28.2,28.23,28.1,28.13,8400.0,28.2,28.23,28.1,28.13,8400.0
2010-01-07 13:45:00,28.18,28.21,28.14,28.14,2400.0,28.18,28.21,28.14,28.14,2400.0
2010-01-07 13:50:00,28.11,28.13,28.05,28.05,4800.0,28.11,28.13,28.05,28.05,4800.0
2010-01-07 13:55:00,28.03,28.06,28.0,28.02,7000.0,28.03,28.06,28.0,28.02,7000.0
2010-01-07 14:00:00,28.03,28.05,28.02,28.02,4800.0,28.03,28.05,28.02,28.02,4800.0
2010-01-07 14:05:00,28.03,28.1,28.03,28.1,10600.0,28.03,28.1,28.03,28.1,10600.0
2010-01-07 14:10:00,28.09,28.11,28.06,28.11,3200.0,28.09,28.11,28.06,28.11,3200.0
2010-01-07 14:15:00,28.11,28.11,28.09,28.11,2000.0,28.11,28.11,28.09,28.11,2000.0
2010-01-07 14:20:00,28.09,28.09,28.09,28.09,1400.0,28.09,28.09,28.09,28.09,1400.0
2010-01-07 14:25:00,28.09,28.11,28.08,28.08,2400.0,28.09,28.11,28.08,28.08,2400.0
2010-01-07 14:30:00,28.07,28.08,28.07,28.08,800.0,28.07,28.08,28.07,28.08,800.0
2010-01-07 14:35:00,28.08,28.12,28.08,28.11,8000.0,28.08,28.12,28.08,28.11,8000.0
2010-01-07 14:40:00,28.12,28.17,28.11,28.17,9400.0,28.12,28.17,28.11,28.17,9400.0
2010-01-07 14:45:00,28.17,28.21,28.17,28.19,9200.0,28.17,28.21,28.17,28.19,9200.0
2010-01-07 14:50:00,28.21,28.23,28.15,28.22,9600.0,28.21,28.23,28.15,28.22,9600.0
2010-01-07 14:55:00,28.22,28.24,28.18,28.18,4400.0,28.22,28.24,28.18,28.18,4400.0
2010-01-07 15:00:00,28.18,28.19,28.1,28.1,9000.0,28.18,28.19,28.1,28.1,9000.0
2010-01-07 15:05:00,28.12,28.16,28.11,28.15,6000.0,28.12,28.16,28.11,28.15,6000.0
2010-01-07 15:10:00,28.15,28.17,28.15,28.17,2600.0,28.15,28.17,28.15,28.17,2600.0
2010-01-07 15:15:00,28.18,28.2,28.18,28.2,6400.0,28.18,28.2,28.18,28.2,6400.0
2010-01-07 15:20:00,28.21,28.3,28.21,28.29,15600.0,28.21,28.3,28.21,28.29,15600.0
2010-01-07 15:25:00,28.29,28.33,28.27,28.27,12200.0,28.29,28.33,28.27,28.27,12200.0
2010-01-07 15:30:00,28.3,28.31,28.23,28.24,7000.0,28.3,28.31,28.23,28.24,7000.0
2010-01-07 15:35:00,28.24,28.24,28.18,28.18,5200.0,28.24,28.24,28.18,28.18,5200.0
2010-01-07 15:40:00,28.18,28.18,28.17,28.18,9400.0,28.18,28.18,28.17,28.18,9400.0
2010-01-07 15:45:00,28.18,28.18,28.15,28.15,6000.0,28.18,28.18,28.15,28.15,6000.0
2010-01-07 15:50:00,28.15,28.21,28.15,28.18,10400.0,28.15,28.21,28.15,28.18,10400.0
2010-01-07 15:55:00,28.17,28.18,28.08,28.18,30400.0,28.17,28.18,28.08,28.18,30400.0
2010-01-08 09:30:00,28.21,28.45,28.21,28.43,18400.0,28.21,28.45,28.21,28.43,18400.0
2010-01-08 09:35:00,28.41,28.45,28.18,28.24,8400.0,28.41,28.45,28.18,28.24,8400.0
2010-01-08 09:40:00,28.22,28.22,28.12,28.12,2000.0,28.22,28.22,28.12,28.12,2000.0
2010-01-08 09:45:00,28.12,28.2,28.12,28.2,2400.0,28.12,28.2,28.12,28.2,2400.0
2010-01-08 09:50:00,28.23,28.23,28.07,28.07,4600.0,28.23,28.23,28.07,28.07,4600.0
2010-01-08 09:55:00,28.06,28.15,28.06,28.15,4000.0,28.06,28.15,28.06,28.15,4000.0
2010-01-08 10:00:00,28.14,28.23,28.14,28.21,3600.0,28.14,28.23,28.14,28.21,3600.0
2010-01-08 10:05:00,28.2,28.21,28.17,28.18,13800.0,28.2,28.21,28.17,28.18,13800.0
2010-01-08 10:10:00,28.18,28.19,28.17,28.18,12400.0,28.18,28.19,28.17,28.18,12400.0
2010-01-08 10:15:00,28.18,28.22,28.18,28.21,3000.0,28.18,28.22,28.18,28.21,3000.0
2010-01-08 10:20:00,28.21,28.21,28.17,28.17,4600.0,28.21,28.21,28.17,28.17,4600.0
2010-01-08 10:25:00,28.17,28.18,28.17,28.18,6200.0,28.17,28.18,28.17,28.18,6200.0
2010-01-08 10:30:00,28.18,28.19,28.17,28.18,13400.0,28.18,28.19,28.17,28.18,13400.0
2010-01-08 10:35:00,28.19,28.19,28.18,28.18,5400.0,28.19,28.19,28.18,28.18,5400.0
2010-01-08 10:40:00,28.18,28.19,28.16,28.17,3800.0,28.18,28.19,28.16,28.17,3800.0
2010-01-08 10:45:00,28.17,28.18,28.13,28.14,3800.0,28.17,28.18,28.13,28.14,3800.0
2010-01-08 10:50:00,28.15,28.16,28.15,28.16,600.0,28.15,28.16,28.15,28.16,600.0
2010-01-08 10:55:00,28.15,28.15,28.15,28.15,800.0,28.15,28.15,28.15,28.15,800.0
2010-01-08 11:00:00,28.17,28.17,28.14,28.14,1600.0,28.17,28.17,28.14,28.14,1600.0
2010-01-08 11:05:00,28.13,28.14,28.13,28.13,1600.0,28.13,28.14,28.13,28.13,1600.0
2010-01-08 11:10:00,28.13,28.13,28.13,28.13,0.0,28.13,28.13,28.13,28.13,0.0
2010-01-08 11:15:00,28.12,28.15,28.12,28.15,2200.0,28.12,28.15,28.12,28.15,2200.0
2010-01-08 11:20:00,28.15,28.19,28.15,28.19,1000.0,28.15,28.19,28.15,28.19,1000.0
2010-01-08 11:25:00,28.2,28.21,28.18,28.21,1800.0,28.2,28.21,28.18,28.21,1800.0
2010-01-08 11:30:00,28.2,28.21,28.17,28.17,600.0,28.2,28.21,28.17,28.17,600.0
2010-01-08 11:35:00,28.17,28.18,28.15,28.15,2000.0,28.17,28.18,28.15,28.15,2000.0
2010-01-08 11:40:00,28.15,28.22,28.15,28.22,2400.0,28.15,28.22,28.15,28.22,2400.0
2010-01-08 11:45:00,28.2,28.22,28.2,28.2,2400.0,28.2,28.22,28.2,28.2,2400.0
2010-01-08 11:50:00,28.18,28.18,28.18,28.18,400.0,28.18,28.18,28.18,28.18,400.0
2010-01-08 11:55:00,28.18,28.18,28.18,28.18,600.0,28.18,28.18,28.18,28.18,600.0
2010-01-08 12:00:00,28.18,28.18,28.14,28.14,2200.0,28.18,28.18,28.14,28.14,2200.0
2010-01-08 12:05:00,28.14,28.14,28.14,28.14,800.0,28.14,28.14,28.14,28.14,800.0
2010-01-08 12:10:00,28.11,28.11,28.11,28.11,200.0,28.11,28.11,28.11,28.11,200.0
2010-01-08 12:15:00,28.11,28.11,28.1,28.1,1000.0,28.11,28.11,28.1,28.1,1000.0
2010-01-08 12:20:00,28.11,28.18,28.11,28.18,3200.0,28.11,28.18,28.11,28.18,3200.0
2010-01-08 12:25:00,28.17,28.17,28.17,28.17,2400.0,28.17,28.17,28.17,28.17,2400.0
2010-01-08 12:30:00,28.17,28.17,28.14,28.14,1000.0,28.17,28.17,28.14,28.14,1000.0
2010-01-08 12:35:00,28.12,28.12,28.08,28.08,4200.0,28.12,28.12,28.08,28.08,4200.0
2010-01-08 12:40:00,28.09,28.09,28.09,28.09,600.0,28.09,28.09,28.09,28.09,600.0
2010-01-08 12:45:00,28.08,28.08,28.08,28.08,200.0,28.08,28.08,28.08,28.08,200.0
2010-01-08 12:50:00,28.09,28.09,28.03,28.03,3400.0,28.09,28.09,28.03,28.03,3400.0
2010-01-08 12:55:00,28.05,28.05,28.02,28.02,1600.0,28.05,28.05,28.02,28.02,1600.0
2010-01-08 13:00:00,28.03,28.04,28.03,28.04,1800.0,28.03,28.04,28.03,28.04,1800.0
2010-01-08 13:05:00,28.05,28.05,28.04,28.05,1200.0,28.05,28.05,28.04,28.05,1200.0
2010-01-08 13:10:00,28.04,28.05,28.04,28.05,1600.0,28.04,28.05,28.04,28.05,1600.0
2010-01-08 13:15:00,28.05,28.05,28.03,28.03,1000.0,28.05,28.05,28.03,28.03,1000.0
2010-01-08 13:20:00,28.03,28.03,28.03,28.03,600.0,28.03,28.03,28.03,28.03,600.0
2010-01-08 13:25:00,28.03,28.03,28.0,28.0,20200.0,28.03,28.03,28.0,28.0,20200.0
2010-01-08 13:30:00,28.0,28.03,28.0,28.03,2600.0,28.0,28.03,28.0,28.03,2600.0
2010-01-08 13:35:00,28.03,28.03,28.02,28.02,2600.0,28.03,28.03,28.02,28.02,2600.0
2010-01-08 13:40:00,28.02,28.02,28.02,28.02,2000.0,28.02,28.02,28.02,28.02,2000.0
2010-01-08 13:45:00,28.02,28.02,28.0,28.01,2800.0,28.02,28.02,28.0,28.01,2800.0
2010-01-08 13:50:00,28.01,28.01,28.01,28.01,1800.0,28.01,28.01,28.01,28.01,1800.0
2010-01-08 13:55:00,28.0,28.0,28.0,28.0,4800.0,28.0,28.0,28.0,28.0,4800.0
2010-01-08 14:00:00,28.0,28.0,28.0,28.0,1800.0,28.0,28.0,28.0,28.0,1800.0
2010-01-08 14:05:00,28.0,28.01,28.0,28.0,6200.0,28.0,28.01,28.0,28.0,6200.0
2010-01-08 14:10:00,28.02,28.02,28.0,28.02,800.0,28.02,28.02,28.0,28.02,800.0
2010-01-08 14:15:00,28.02,28.02,28.01,28.01,2000.0,28.02,28.02,28.01,28.01,2000.0
2010-01-08 14:20:00,28.0,28.02,28.0,28.02,1000.0,28.0,28.02,28.0,28.02,1000.0
2010-01-08 14:25:00,28.0,28.01,28.0,28.01,30400.0,28.0,28.01,28.0,28.01,30400.0
2010-01-08 14:30:00,28.0,28.01,28.0,28.0,108200.0,28.0,28.01,28.0,28.0,108200.0
2010-01-08 14:35:00,28.0,28.0,27.98,28.0,2800.0,28.0,28.0,27.98,28.0,2800.0
2010-01-08 14:40:00,28.01,28.01,28.0,28.0,2600.0,28.01,28.01,28.0,28.0,2600.0
2010-01-08 14:45:00,28.0,28.0,28.0,28.0,3200.0,28.0,28.0,28.0,28.0,3200.0
2010-01-08 14:50:00,28.0,28.0,27.99,28.0,10000.0,28.0,28.0,27.99,28.0,10000.0
2010-01-08 14:55:00,28.0,28.0,27.99,28.0,116000.0,28.0,28.0,27.99,28.0,116000.0
2010-01-08 15:00:00,27.99,28.0,27.98,28.0,7400.0,27.99,28.0,27.98,28.0,7400.0
2010-01-08 15:05:00,28.0,28.0,27.98,27.99,1600.0,28.0,28.0,27.98,27.99,1600.0
2010-01-08 15:10:00,27.99,28.0,27.99,28.0,4800.0,27.99,28.0,27.99,28.0,4800.0
2010-01-08 15:15:00,28.0,28.0,28.0,28.0,5400.0,28.0,28.0,28.0,28.0,5400.0
2010-01-08 15:20:00,28.0,28.02,27.99,27.99,19400.0,28.0,28.02,27.99,27.99,19400.0
2010-01-08 15:25:00,27.99,28.0,27.99,28.0,1400.0,27.99,28.0,27.99,28.0,1400.0
2010-01-08 15:30:00,28.0,28.0,27.96,27.98,8600.0,28.0,28.0,27.96,27.98,8600.0
2010-01-08 15:35:00,27.98,27.98,27.96,27.98,13200.0,27.98,27.98,27.96,27.98,13200.0
2010-01-08 15:40:00,27.99,27.99,27.95,27.95,13800.0,27.99,27.99,27.95,27.95,13800.0
2010-01-08 15:45:00,27.95,27.96,27.91,27.92,9400.0,27.95,27.96,27.91,27.92,9400.0
2010-01-08 15:50:00,27.93,27.96,27.93,27.96,6600.0,27.93,27.96,27.93,27.96,6600.0
2010-01-08 15:55:00,27.96,27.98,27.93,27.97,13200.0,27.96,27.98,27.93,27.97,13200.0
2010-01-11 09:30:00,28.02,28.11,28.02,28.1,4600.0,28.02,28.11,28.02,28.1,4600.0
2010-01-11 09:35:00,28.12,28.26,28.06,28.24,14800.0,28.12,28.26,28.06,28.24,14800.0
2010-01-11 09:40:00,28.25,28.25,28.18,28.18,1000.0,28.25,28.25,28.18,28.18,1000.0
2010-01-11 09:45:00,28.21,28.21,28.18,28.18,400.0,28.21,28.21,28.18,28.18,400.0
2010-01-11 09:50:00,28.18,28.22,28.17,28.22,10000.0,28.18,28.22,28.17,28.22,10000.0
2010-01-11 09:55:00,28.19,28.22,28.15,28.15,107400.0,28.19,28.22,28.15,28.15,107400.0
2010-01-11 10:00:00,28.16,28.35,28.15,28.35,33400.0,28.16,28.35,28.15,28.35,33400.0
2010-01-11 10:05:00,28.31,28.34,28.29,28.29,1800.0,28.31,28.34,28.29,28.29,1800.0
2010-01-11 10:10:00,28.25,28.25,28.14,28.15,4800.0,28.25,28.25,28.14,28.15,4800.0
2010-01-11 10:15:00,28.11,28.34,28.11,28.31,17600.0,28.11,28.34,28.11,28.31,17600.0
2010-01-11 10:20:00,28.31,28.31,28.31,28.31,0.0,28.31,28.31,28.31,28.31,0.0
2010-01-11 10:25:00,28.31,28.31,28.31,28.31,0.0,28.31,28.31,28.31,28.31,0.0
2010-01-11 10:30:00,28.29,28.29,28.29,28.29,200.0,28.29,28.29,28.29,28.29,200.0
2010-01-11 10:35:00,28.28,28.28,28.28,28.28,1000.0,28.28,28.28,28.28,28.28,1000.0
2010-01-11 10:40:00,28.28,28.32,28.28,28.31,11200.0,28.28,28.32,28.28,28.31,11200.0
2010-01-11 10:45:00,28.3,28.58,28.3,28.41,38400.0,28.3,28.58,28.3,28.41,38400.0
2010-01-11 10:50:00,28.41,28.46,28.41,28.43,8000.0,28.41,28.46,28.41,28.43,8000.0
2010-01-11 10:55:00,28.43,28.63,28.42,28.61,12800.0,28.43,28.63,28.42,28.61,12800.0
2010-01-11 11:00:00,28.61,28.63,28.59,28.61,6200.0,28.61,28.63,28.59,28.61,6200.0
2010-01-11 11:05:00,28.59,28.63,28.59,28.63,6800.0,28.59,28.63,28.59,28.63,6800.0
2010-01-11 11:10:00,28.63,28.8,28.61,28.64,22800.0,28.63,28.8,28.61,28.64,22800.0
2010-01-11 11:15:00,28.61,28.69,28.59,28.65,7000.0,28.61,28.69,28.59,28.65,7000.0
2010-01-11 11:20:00,28.65,28.71,28.58,28.71,18000.0,28.65,28.71,28.58,28.71,18000.0
2010-01-11 11:25:00,28.68,28.73,28.68,28.7,4600.0,28.68,28.73,28.68,28.7,4600.0
2010-01-11 11:30:00,28.7,28.71,28.7,28.7,6400.0,28.7,28.71,28.7,28.7,6400.0
2010-01-11 11:35:00,28.72,28.92,28.72,28.92,19800.0,28.72,28.92,28.72,28.92,19800.0
2010-01-11 11:40:00,28.91,28.93,28.88,28.88,9000.0,28.91,28.93,28.88,28.88,9000.0
2010-01-11 11:45:00,28.88,28.88,28.71,28.73,30800.0,28.88,28.88,28.71,28.73,30800.0
2010-01-11 11:50:00,28.73,28.74,28.7,28.72,4000.0,28.73,28.74,28.7,28.72,4000.0
2010-01-11 11:55:00,28.7,28.71,28.7,28.71,400.0,28.7,28.71,28.7,28.71,400.0
2010-01-11 12:00:00,28.71,28.86,28.71,28.73,5600.0,28.71,28.86,28.71,28.73,5600.0
2010-01-11 12:05:00,28.84,28.85,28.74,28.75,5800.0,28.84,28.85,28.74,28.75,5800.0
2010-01-11 12:10:00,28.78,28.83,28.78,28.78,2800.0,28.78,28.83,28.78,28.78,2800.0
2010-01-11 12:15:00,28.77,28.81,28.77,28.8,3200.0,28.77,28.81,28.77,28.8,3200.0
2010-01-11 12:20:00,28.89,28.89,28.82,28.84,1600.0,28.89,28.89,28.82,28.84,1600.0
2010-01-11 12:25:00,28.8,28.8,28.8,28.8,800.0,28.8,28.8,28.8,28.8,800.0
2010-01-11 12:30:00,28.83,28.83,28.8,28.8,1400.0,28.83,28.83,28.8,28.8,1400.0
2010-01-11 12:35:00,28.77,28.8,28.77,28.8,400.0,28.77,28.8,28.77,28.8,400.0
2010-01-11 12:40:00,28.8,28.8,28.71,28.71,7000.0,28.8,28.8,28.71,28.71,7000.0
2010-01-11 12:45:00,28.7,28.7,28.66,28.67,4600.0,28.7,28.7,28.66,28.67,4600.0
2010-01-11 12:50:00,28.68,28.68,28.68,28.68,2000.0,28.68,28.68,28.68,28.68,2000.0
2010-01-11 12:55:00,28.68,28.68,28.66,28.68,1400.0,28.68,28.68,28.66,28.68,1400.0
2010-01-11 13:00:00,28.67,28.68,28.67,28.67,1000.0,28.67,28.68,28.67,28.67,1000.0
2010-01-11 13:05:00,28.69,28.81,28.69,28.69,12600.0,28.69,28.81,28.69,28.69,12600.0
2010-01-11 13:10:00,28.7,28.73,28.7,28.72,1800.0,28.7,28.73,28.7,28.72,1800.0
2010-01-11 13:15:00,28.71,28.79,28.7,28.77,4000.0,28.71,28.79,28.7,28.77,4000.0
2010-01-11 13:20:00,28.77,28.79,28.77,28.78,1600.0,28.77,28.79,28.77,28.78,1600.0
2010-01-11 13:25:00,28.83,28.83,28.79,28.82,2000.0,28.83,28.83,28.79,28.82,2000.0
2010-01-11 13:30:00,28.79,28.81,28.79,28.81,1200.0,28.79,28.81,28.79,28.81,1200.0
2010-01-11 13:35:00,28.78,28.79,28.78,28.79,1000.0,28.78,28.79,28.78,28.79,1000.0
2010-01-11 13:40:00,28.75,28.77,28.7,28.7,1600.0,28.75,28.77,28.7,28.7,1600.0
2010-01-11 13:45:00,28.69,28.7,28.69,28.7,4000.0,28.69,28.7,28.69,28.7,4000.0
2010-01-11 13:50:00,28.71,28.71,28.69,28.69,3800.0,28.71,28.71,28.69,28.69,3800.0
2010-01-11 13:55:00,28.67,28.7,28.67,28.68,4400.0,28.67,28.7,28.67,28.68,4400.0
2010-01-11 14:00:00,28.68,28.72,28.68,28.69,6600.0,28.68,28.72,28.68,28.69,6600.0
2010-01-11 14:05:00,28.7,28.75,28.69,28.75,10600.0,28.7,28.75,28.69,28.75,10600.0
2010-01-11 14:10:00,28.72,28.78,28.69,28.75,11200.0,28.72,28.78,28.69,28.75,11200.0
2010-01-11 14:15:00,28.75,28.77,28.71,28.74,10400.0,28.75,28.77,28.71,28.74,10400.0
2010-01-11 14:20:00,28.74,28.78,28.73,28.78,8200.0,28.74,28.78,28.73,28.78,8200.0
2010-01-11 14:25:00,28.78,28.78,28.75,28.75,5200.0,28.78,28.78,28.75,28.75,5200.0
2010-01-11 14:30:00,28.75,28.8,28.75,28.75,8200.0,28.75,28.8,28.75,28.75,8200.0
2010-01-11 14:35:00,28.75,28.8,28.75,28.78,4400.0,28.75,28.8,28.75,28.78,4400.0
2010-01-11 14:40:00,28.79,28.84,28.78,28.8,11400.0,28.79,28.84,28.78,28.8,11400.0
2010-01-11 14:45:00,28.8,28.83,28.8,28.81,1400.0,28.8,28.83,28.8,28.81,1400.0
2010-01-11 14:50:00,28.81,28.86,28.81,28.85,6400.0,28.81,28.86,28.81,28.85,6400.0
2010-01-11 14:55:00,28.83,28.9,28.83,28.86,12800.0,28.83,28.9,28.83,28.86,12800.0
2010-01-11 15:00:00,28.85,28.91,28.85,28.9,3600.0,28.85,28.91,28.85,28.9,3600.0
2010-01-11 15:05:00,28.88,28.91,28.87,28.91,2400.0,28.88,28.91,28.87,28.91,2400.0
2010-01-11 15:10:00,28.9,28.91,28.88,28.88,7600.0,28.9,28.91,28.88,28.88,7600.0
2010-01-11 15:15:00,28.88,28.88,28.88,28.88,1800.0,28.88,28.88,28.88,28.88,1800.0
2010-01-11 15:20:00,28.89,28.96,28.89,28.95,14000.0,28.89,28.96,28.89,28.95,14000.0
2010-01-11 15:25:00,28.95,28.95,28.93,28.93,1000.0,28.95,28.95,28.93,28.93,1000.0
2010-01-11 15:30:00,28.92,28.92,28.88,28.88,5600.0,28.92,28.92,28.88,28.88,5600.0
2010-01-11 15:35:00,28.88,28.89,28.88,28.88,8000.0,28.88,28.89,28.88,28.88,8000.0
2010-01-11 15:40:00,28.88,28.89,28.86,28.88,17600.0,28.88,28.89,28.86,28.88,17600.0
2010-01-11 15:45:00,28.87,28.88,28.84,28.84,8200.0,28.87,28.88,28.84,28.84,8200.0
2010-01-11 15:50:00,28.83,28.89,28.81,28.88,10000.0,28.83,28.89,28.81,28.88,10000.0
2010-01-11 15:55:00,28.88,28.91,28.83,28.88,14800.0,28.88,28.91,28.83,28.88,14800.0
2010-01-12 09:30:00,28.85,28.85,28.59,28.65,10600.0,28.85,28.85,28.59,28.65,10600.0
2010-01-12 09:35:00,28.62,28.68,28.61,28.65,3600.0,28.62,28.68,28.61,28.65,3600.0
2010-01-12 09:40:00,28.67,28.68,28.66,28.68,1600.0,28.67,28.68,28.66,28.68,1600.0
2010-01-12 09:45:00,28.68,28.68,28.68,28.68,3000.0,28.68,28.68,28.68,28.68,3000.0
2010-01-12 09:50:00,28.68,28.72,28.68,28.72,800.0,28.68,28.72,28.68,28.72,800.0
2010-01-12 09:55:00,28.72,28.75,28.72,28.72,2600.0,28.72,28.75,28.72,28.72,2600.0
2010-01-12 10:00:00,28.71,28.77,28.7,28.75,7600.0,28.71,28.77,28.7,28.75,7600.0
2010-01-12 10:05:00,28.72,28.73,28.7,28.73,1600.0,28.72,28.73,28.7,28.73,1600.0
2010-01-12 10:10:00,28.72,28.72,28.7,28.7,5000.0,28.72,28.72,28.7,28.7,5000.0
2010-01-12 10:15:00,28.7,28.73,28.7,28.71,8800.0,28.7,28.73,28.7,28.71,8800.0
2010-01-12 10:20:00,28.73,28.75,28.73,28.73,3600.0,28.73,28.75,28.73,28.73,3600.0
2010-01-12 10:25:00,28.74,28.74,28.71,28.71,2200.0,28.74,28.74,28.71,28.71,2200.0
2010-01-12 10:30:00,28.72,28.72,28.7,28.7,10200.0,28.72,28.72,28.7,28.7,10200.0
2010-01-12 10:35:00,28.71,28.73,28.7,28.71,8000.0,28.71,28.73,28.7,28.71,8000.0
2010-01-12 10:40:00,28.71,28.74,28.71,28.73,6800.0,28.71,28.74,28.71,28.73,6800.0
2010-01-12 10:45:00,28.73,28.73,28.72,28.72,3000.0,28.73,28.73,28.72,28.72,3000.0
2010-01-12 10:50:00,28.72,28.72,28.7,28.71,3200.0,28.72,28.72,28.7,28.71,3200.0
2010-01-12 10:55:00,28.71,28.72,28.7,28.72,3000.0,28.71,28.72,28.7,28.72,3000.0
2010-01-12 11:00:00,28.72,28.72,28.71,28.72,1400.0,28.72,28.72,28.71,28.72,1400.0
2010-01-12 11:05:00,28.71,28.72,28.7,28.71,5200.0,28.71,28.72,28.7,28.71,5200.0
2010-01-12 11:10:00,28.71,28.73,28.71,28.73,3800.0,28.71,28.73,28.71,28.73,3800.0
2010-01-12 11:15:00,28.73,28.73,28.7,28.71,2200.0,28.73,28.73,28.7,28.71,2200.0
2010-01-12 11:20:00,28.7,28.7,28.7,28.7,400.0,28.7,28.7,28.7,28.7,400.0
2010-01-12 11:25:00,28.71,28.71,28.71,28.71,1000.0,28.71,28.71,28.71,28.71,1000.0
2010-01-12 11:30:00,28.7,28.71,28.7,28.71,3800.0,28.7,28.71,28.7,28.71,3800.0
2010-01-12 11:35:00,28.71,28.71,28.7,28.71,800.0,28.71,28.71,28.7,28.71,800.0
2010-01-12 11:40:00,28.71,28.74,28.71,28.74,4400.0,28.71,28.74,28.71,28.74,4400.0
2010-01-12 11:45:00,28.74,28.77,28.73,28.75,5200.0,28.74,28.77,28.73,28.75,5200.0
2010-01-12 11:50:00,28.75,28.79,28.75,28.79,1600.0,28.75,28.79,28.75,28.79,1600.0
2010-01-12 11:55:00,28.77,28.78,28.75,28.78,9400.0,28.77,28.78,28.75,28.78,9400.0
2010-01-12 12:00:00,28.78,28.78,28.77,28.77,1800.0,28.78,28.78,28.77,28.77,1800.0
2010-01-12 12:05:00,28.75,28.75,28.75,28.75,400.0,28.75,28.75,28.75,28.75,400.0
2010-01-12 12:10:00,28.77,28.77,28.76,28.77,1200.0,28.77,28.77,28.76,28.77,1200.0
2010-01-12 12:15:00,28.78,28.78,28.76,28.78,1800.0,28.78,28.78,28.76,28.78,1800.0
2010-01-12 12:20:00,28.78,28.78,28.75,28.75,6400.0,28.78,28.78,28.75,28.75,6400.0
2010-01-12 12:25:00,28.75,28.76,28.75,28.75,15800.0,28.75,28.76,28.75,28.75,15800.0
2010-01-12 12:30:00,28.76,28.77,28.75,28.75,4600.0,28.76,28.77,28.75,28.75,4600.0
2010-01-12 12:35:00,28.75,28.79,28.75,28.79,6600.0,28.75,28.79,28.75,28.79,6600.0
2010-01-12 12:40:00,28.77,28.77,28.77,28.77,1200.0,28.77,28.77,28.77,28.77,1200.0
2010-01-12 12:45:00,28.77,28.8,28.76,28.8,13200.0,28.77,28.8,28.76,28.8,13200.0
2010-01-12 12:50:00,28.77,28.77,28.75,28.76,5000.0,28.77,28.77,28.75,28.76,5000.0
2010-01-12 12:55:00,28.76,28.77,28.75,28.77,6600.0,28.76,28.77,28.75,28.77,6600.0
2010-01-12 13:00:00,28.77,28.82,28.76,28.81,7400.0,28.77,28.82,28.76,28.81,7400.0
2010-01-12 13:05:00,28.81,28.82,28.79,28.82,5400.0,28.81,28.82,28.79,28.82,5400.0
2010-01-12 13:10:00,28.81,28.81,28.77,28.78,5000.0,28.81,28.81,28.77,28.78,5000.0
2010-01-12 13:15:00,28.78,28.8,28.78,28.8,4800.0,28.78,28.8,28.78,28.8,4800.0
2010-01-12 13:20:00,28.8,28.81,28.77,28.81,6400.0,28.8,28.81,28.77,28.81,6400.0
2010-01-12 13:25:00,28.81,28.81,28.81,28.81,600.0,28.81,28.81,28.81,28.81,600.0
2010-01-12 13:30:00,28.81,28.81,28.79,28.81,4000.0,28.81,28.81,28.79,28.81,4000.0
2010-01-12 13:35:00,28.79,28.8,28.77,28.77,5600.0,28.79,28.8,28.77,28.77,5600.0
2010-01-12 13:40:00,28.79,28.79,28.79,28.79,1200.0,28.79,28.79,28.79,28.79,1200.0
2010-01-12 13:45:00,28.79,28.81,28.79,28.8,5800.0,28.79,28.81,28.79,28.8,5800.0
2010-01-12 13:50:00,28.8,28.82,28.8,28.82,6600.0,28.8,28.82,28.8,28.82,6600.0
2010-01-12 13:55:00,28.81,28.82,28.8,28.8,5000.0,28.81,28.82,28.8,28.8,5000.0
2010-01-12 14:00:00,28.81,28.81,28.8,28.8,6000.0,28.81,28.81,28.8,28.8,6000.0
2010-01-12 14:05:00,28.8,28.81,28.8,28.8,4800.0,28.8,28.81,28.8,28.8,4800.0
2010-01-12 14:10:00,28.8,28.81,28.8,28.8,4600.0,28.8,28.81,28.8,28.8,4600.0
2010-01-12 14:15:00,28.8,28.81,28.8,28.8,7200.0,28.8,28.81,28.8,28.8,7200.0
2010-01-12 14:20:00,28.8,28.81,28.8,28.8,3600.0,28.8,28.81,28.8,28.8,3600.0
2010-01-12 14:25:00,28.8,28.81,28.8,28.8,6000.0,28.8,28.81,28.8,28.8,6000.0
2010-01-12 14:30:00,28.8,28.81,28.8,28.81,7800.0,28.8,28.81,28.8,28.81,7800.0
2010-01-12 14:35:00,28.8,28.81,28.8,28.81,5200.0,28.8,28.81,28.8,28.81,5200.0
2010-01-12 14:40:00,28.8,28.81,28.8,28.8,8000.0,28.8,28.81,28.8,28.8,8000.0
2010-01-12 14:45:00,28.8,28.81,28.8,28.81,6200.0,28.8,28.81,28.8,28.81,6200.0
2010-01-12 14:50:00,28.81,28.82,28.81,28.82,8400.0,28.81,28.82,28.81,28.82,8400.0
2010-01-12 14:55:00,28.82,28.84,28.81,28.83,9600.0,28.82,28.84,28.81,28.83,9600.0
2010-01-12 15:00:00,28.83,28.83,28.82,28.83,10600.0,28.83,28.83,28.82,28.83,10600.0
2010-01-12 15:05:00,28.83,28.83,28.82,28.83,7200.0,28.83,28.83,28.82,28.83,7200.0
2010-01-12 15:10:00,28.83,28.88,28.81,28.86,13400.0,28.83,28.88,28.81,28.86,13400.0
2010-01-12 15:15:00,28.86,28.87,28.86,28.86,9400.0,28.86,28.87,28.86,28.86,9400.0
2010-01-12 15:20:00,28.86,28.86,28.85,28.85,8000.0,28.86,28.86,28.85,28.85,8000.0
2010-01-12 15:25:00,28.85,28.85,28.83,28.84,7600.0,28.85,28.85,28.83,28.84,7600.0
2010-01-12 15:30:00,28.83,28.85,28.81,28.82,10600.0,28.83,28.85,28.81,28.82,10600.0
2010-01-12 15:35:00,28.82,28.83,28.81,28.82,9400.0,28.82,28.83,28.81,28.82,9400.0
2010-01-12 15:40:00,28.81,28.83,28.8,28.81,13600.0,28.81,28.83,28.8,28.81,13600.0
2010-01-12 15:45:00,28.81,28.82,28.8,28.81,22200.0,28.81,28.82,28.8,28.81,22200.0
2010-01-12 15:50:00,28.81,28.82,28.8,28.82,12200.0,28.81,28.82,28.8,28.82,12200.0
2010-01-12 15:55:00,28.81,28.88,28.81,28.88,29600.0,28.81,28.88,28.81,28.88,29600.0
2010-01-13 09:30:00,28.82,28.99,28.82,28.96,3000.0,28.82,28.99,28.82,28.96,3000.0
2010-01-13 09:35:00,28.95,29.13,28.95,29.1,6400.0,28.95,29.13,28.95,29.1,6400.0
2010-01-13 09:40:00,29.11,29.11,29.07,29.07,4800.0,29.11,29.11,29.07,29.07,4800.0
2010-01-13 09:45:00,29.05,29.09,29.02,29.09,3600.0,29.05,29.09,29.02,29.09,3600.0
2010-01-13 09:50:00,29.08,29.14,29.08,29.13,1600.0,29.08,29.14,29.08,29.13,1600.0
2010-01-13 09:55:00,29.15,29.15,29.11,29.11,2800.0,29.15,29.15,29.11,29.11,2800.0
2010-01-13 10:00:00,29.12,29.23,29.12,29.23,9800.0,29.12,29.23,29.12,29.23,9800.0
2010-01-13 10:05:00,29.2,29.23,29.17,29.17,1600.0,29.2,29.23,29.17,29.17,1600.0
2010-01-13 10:10:00,29.19,29.21,29.15,29.21,14400.0,29.19,29.21,29.15,29.21,14400.0
2010-01-13 10:15:00,29.2,29.28,29.18,29.22,33600.0,29.2,29.28,29.18,29.22,33600.0
2010-01-13 10:20:00,29.2,29.2,29.13,29.14,9000.0,29.2,29.2,29.13,29.14,9000.0
2010-01-13 10:25:00,29.14,29.15,29.14,29.15,1200.0,29.14,29.15,29.14,29.15,1200.0
2010-01-13 10:30:00,29.15,29.16,29.15,29.16,7200.0,29.15,29.16,29.15,29.16,7200.0
2010-01-13 10:35:00,29.16,29.21,29.16,29.18,12400.0,29.16,29.21,29.16,29.18,12400.0
2010-01-13 10:40:00,29.18,29.21,29.18,29.2,14800.0,29.18,29.21,29.18,29.2,14800.0
2010-01-13 10:45:00,29.21,29.24,29.2,29.21,3400.0,29.21,29.24,29.2,29.21,3400.0
2010-01-13 10:50:00,29.21,29.23,29.19,29.2,18200.0,29.21,29.23,29.19,29.2,18200.0
2010-01-13 10:55:00,29.2,29.23,29.18,29.22,4800.0,29.2,29.23,29.18,29.22,4800.0
2010-01-13 11:00:00,29.22,29.28,29.22,29.25,5600.0,29.22,29.28,29.22,29.25,5600.0
2010-01-13 11:05:00,29.24,29.25,29.22,29.22,13800.0,29.24,29.25,29.22,29.22,13800.0
2010-01-13 11:10:00,29.21,29.3,29.21,29.25,50400.0,29.21,29.3,29.21,29.25,50400.0
2010-01-13 11:15:00,29.27,29.4,29.25,29.25,33000.0,29.27,29.4,29.25,29.25,33000.0
2010-01-13 11:20:00,29.24,29.25,29.2,29.22,12400.0,29.24,29.25,29.2,29.22,12400.0
2010-01-13 11:25:00,29.24,29.24,29.21,29.22,1800.0,29.24,29.24,29.21,29.22,1800.0
2010-01-13 11:30:00,29.24,29.25,29.24,29.25,41600.0,29.24,29.25,29.24,29.25,41600.0
2010-01-13 11:35:00,29.25,29.27,29.24,29.26,1800.0,29.25,29.27,29.24,29.26,1800.0
2010-01-13 11:40:00,29.27,29.27,29.27,29.27,400.0,29.27,29.27,29.27,29.27,400.0
2010-01-13 11:45:00,29.25,29.27,29.25,29.25,10400.0,29.25,29.27,29.25,29.25,10400.0
2010-01-13 11:50:00,29.25,29.27,29.24,29.24,18800.0,29.25,29.27,29.24,29.24,18800.0
2010-01-13 11:55:00,29.24,29.25,29.24,29.24,3400.0,29.24,29.25,29.24,29.24,3400.0
2010-01-13 12:00:00,29.24,29.25,29.23,29.24,2600.0,29.24,29.25,29.23,29.24,2600.0
2010-01-13 12:05:00,29.24,29.25,29.22,29.23,31400.0,29.24,29.25,29.22,29.23,31400.0
2010-01-13 12:10:00,29.24,29.24,29.22,29.22,4400.0,29.24,29.24,29.22,29.22,4400.0
2010-01-13 12:15:00,29.23,29.24,29.22,29.24,4600.0,29.23,29.24,29.22,29.24,4600.0
2010-01-13 12:20:00,29.24,29.24,29.24,29.24,2000.0,29.24,29.24,29.24,29.24,2000.0
2010-01-13 12:25:00,29.24,29.31,29.24,29.3,105000.0,29.24,29.31,29.24,29.3,105000.0
2010-01-13 12:30:00,29.31,29.33,29.3,29.32,7000.0,29.31,29.33,29.3,29.32,7000.0
2010-01-13 12:35:00,29.32,29.32,29.3,29.31,16800.0,29.32,29.32,29.3,29.31,16800.0
2010-01-13 12:40:00,29.31,29.35,29.3,29.34,14600.0,29.31,29.35,29.3,29.34,14600.0
2010-01-13 12:45:00,29.35,29.35,29.3,29.32,14400.0,29.35,29.35,29.3,29.32,14400.0
2010-01-13 12:50:00,29.34,29.4,29.33,29.38,7800.0,29.34,29.4,29.33,29.38,7800.0
2010-01-13 12:55:00,29.39,29.41,29.38,29.4,3800.0,29.39,29.41,29.38,29.4,3800.0
2010-01-13 13:00:00,29.4,29.4,29.36,29.37,18400.0,29.4,29.4,29.36,29.37,18400.0
2010-01-13 13:05:00,29.38,29.41,29.34,29.39,54400.0,29.38,29.41,29.34,29.39,54400.0
2010-01-13 13:10:00,29.39,29.42,29.39,29.41,2600.0,29.39,29.42,29.39,29.41,2600.0
2010-01-13 13:15:00,29.4,29.41,29.37,29.41,24000.0,29.4,29.41,29.37,29.41,24000.0
2010-01-13 13:20:00,29.4,29.42,29.39,29.42,9000.0,29.4,29.42,29.39,29.42,9000.0
2010-01-13 13:25:00,29.42,29.43,29.39,29.4,12000.0,29.42,29.43,29.39,29.4,12000.0
2010-01-13 13:30:00,29.4,29.4,29.38,29.39,4800.0,29.4,29.4,29.38,29.39,4800.0
2010-01-13 13:35:00,29.39,29.39,29.35,29.35,4000.0,29.39,29.39,29.35,29.35,4000.0
2010-01-13 13:40:00,29.35,29.36,29.32,29.32,5800.0,29.35,29.36,29.32,29.32,5800.0
2010-01-13 13:45:00,29.35,29.36,29.33,29.36,14800.0,29.35,29.36,29.33,29.36,14800.0
2010-01-13 13:50:00,29.36,29.41,29.35,29.38,9000.0,29.36,29.41,29.35,29.38,9000.0
2010-01-13 13:55:00,29.38,29.43,29.36,29.41,6600.0,29.38,29.43,29.36,29.41,6600.0
2010-01-13 14:00:00,29.41,29.5,29.4,29.43,16800.0,29.41,29.5,29.4,29.43,16800.0
2010-01-13 14:05:00,29.42,29.43,29.39,29.41,12400.0,29.42,29.43,29.39,29.41,12400.0
2010-01-13 14:10:00,29.4,29.42,29.39,29.39,4600.0,29.4,29.42,29.39,29.39,4600.0
2010-01-13 14:15:00,29.4,29.45,29.39,29.42,11200.0,29.4,29.45,29.39,29.42,11200.0
2010-01-13 14:20:00,29.41,29.42,29.4,29.41,3200.0,29.41,29.42,29.4,29.41,3200.0
2010-01-13 14:25:00,29.41,29.42,29.37,29.37,7000.0,29.41,29.42,29.37,29.37,7000.0
2010-01-13 14:30:00,29.37,29.44,29.36,29.44,9000.0,29.37,29.44,29.36,29.44,9000.0
2010-01-13 14:35:00,29.45,29.45,29.43,29.44,7800.0,29.45,29.45,29.43,29.44,7800.0
2010-01-13 14:40:00,29.45,29.49,29.43,29.47,14400.0,29.45,29.49,29.43,29.47,14400.0
2010-01-13 14:45:00,29.48,29.5,29.47,29.48,7400.0,29.48,29.5,29.47,29.48,7400.0
2010-01-13 14:50:00,29.48,29.5,29.45,29.5,31600.0,29.48,29.5,29.45,29.5,31600.0
2010-01-13 14:55:00,29.49,29.49,29.46,29.48,8800.0,29.49,29.49,29.46,29.48,8800.0
2010-01-13 15:00:00,29.47,29.48,29.45,29.45,12400.0,29.47,29.48,29.45,29.45,12400.0
2010-01-13 15:05:00,29.44,29.45,29.41,29.41,4200.0,29.44,29.45,29.41,29.41,4200.0
2010-01-13 15:10:00,29.41,29.43,29.41,29.42,11400.0,29.41,29.43,29.41,29.42,11400.0
2010-01-13 15:15:00,29.41,29.43,29.41,29.43,7200.0,29.41,29.43,29.41,29.43,7200.0
2010-01-13 15:20:00,29.42,29.43,29.41,29.41,10200.0,29.42,29.43,29.41,29.41,10200.0
2010-01-13 15:25:00,29.41,29.45,29.41,29.42,6400.0,29.41,29.45,29.41,29.42,6400.0
2010-01-13 15:30:00,29.43,29.46,29.42,29.46,3400.0,29.43,29.46,29.42,29.46,3400.0
2010-01-13 15:35:00,29.47,29.49,29.47,29.49,7200.0,29.47,29.49,29.47,29.49,7200.0
2010-01-13 15:40:00,29.49,29.5,29.48,29.49,11400.0,29.49,29.5,29.48,29.49,11400.0
2010-01-13 15:45:00,29.5,29.59,29.5,29.59,26400.0,29.5,29.59,29.5,29.59,26400.0
2010-01-13 15:50:00,29.59,29.61,29.58,29.6,19800.0,29.59,29.61,29.58,29.6,19800.0
2010-01-13 15:55:00,29.6,29.66,29.59,29.63,34800.0,29.6,29.66,29.59,29.63,34800.0
2010-01-14 09:30:00,29.6,29.75,29.6,29.64,8000.0,29.6,29.75,29.6,29.64,8000.0
2010-01-14 09:35:00,29.72,29.8,29.71,29.79,3800.0,29.72,29.8,29.71,29.79,3800.0
2010-01-14 09:40:00,29.75,29.82,29.73,29.77,24200.0,29.75,29.82,29.73,29.77,24200.0
2010-01-14 09:45:00,29.77,29.84,29.77,29.82,7200.0,29.77,29.84,29.77,29.82,7200.0
2010-01-14 09:50:00,29.81,29.9,29.79,29.9,7200.0,29.81,29.9,29.79,29.9,7200.0
2010-01-14 09:55:00,29.87,29.87,29.86,29.86,4000.0,29.87,29.87,29.86,29.86,4000.0
2010-01-14 10:00:00,29.86,29.98,29.86,29.91,14000.0,29.86,29.98,29.86,29.91,14000.0
2010-01-14 10:05:00,29.91,29.92,29.85,29.89,5000.0,29.91,29.92,29.85,29.89,5000.0
2010-01-14 10:10:00,29.86,29.87,29.81,29.82,3800.0,29.86,29.87,29.81,29.82,3800.0
2010-01-14 10:15:00,29.85,29.85,29.81,29.85,3200.0,29.85,29.85,29.81,29.85,3200.0
2010-01-14 10:20:00,29.82,29.82,29.82,29.82,1800.0,29.82,29.82,29.82,29.82,1800.0
2010-01-14 10:25:00,29.82,29.84,29.82,29.82,3800.0,29.82,29.84,29.82,29.82,3800.0
2010-01-14 10:30:00,29.82,29.82,29.8,29.81,3600.0,29.82,29.82,29.8,29.81,3600.0
2010-01-14 10:35:00,29.82,29.83,29.78,29.81,6400.0,29.82,29.83,29.78,29.81,6400.0
2010-01-14 10:40:00,29.82,29.82,29.79,29.79,3600.0,29.82,29.82,29.79,29.79,3600.0
2010-01-14 10:45:00,29.79,29.8,29.78,29.79,14400.0,29.79,29.8,29.78,29.79,14400.0
2010-01-14 10:50:00,29.81,29.81,29.78,29.78,2800.0,29.81,29.81,29.78,29.78,2800.0
2010-01-14 10:55:00,29.79,29.81,29.78,29.81,5800.0,29.79,29.81,29.78,29.81,5800.0
2010-01-14 11:00:00,29.8,29.8,29.77,29.79,6800.0,29.8,29.8,29.77,29.79,6800.0
2010-01-14 11:05:00,29.77,29.78,29.76,29.78,3600.0,29.77,29.78,29.76,29.78,3600.0
2010-01-14 11:10:00,29.77,29.79,29.74,29.79,18600.0,29.77,29.79,29.74,29.79,18600.0
2010-01-14 11:15:00,29.8,29.81,29.8,29.81,4200.0,29.8,29.81,29.8,29.81,4200.0
2010-01-14 11:20:00,29.81,29.82,29.8,29.82,1000.0,29.81,29.82,29.8,29.82,1000.0
2010-01-14 11:25:00,29.82,29.82,29.76,29.76,3400.0,29.82,29.82,29.76,29.76,3400.0
2010-01-14 11:30:00,29.77,29.77,29.74,29.74,1200.0,29.77,29.77,29.74,29.74,1200.0
2010-01-14 11:35:00,29.74,29.74,29.74,29.74,2600.0,29.74,29.74,29.74,29.74,2600.0
2010-01-14 11:40:00,29.74,29.75,29.73,29.73,1200.0,29.74,29.75,29.73,29.73,1200.0
2010-01-14 11:45:00,29.73,29.75,29.73,29.75,3800.0,29.73,29.75,29.73,29.75,3800.0
2010-01-14 11:50:00,29.75,29.75,29.71,29.73,4400.0,29.75,29.75,29.71,29.73,4400.0
2010-01-14 11:55:00,29.72,29.73,29.72,29.72,1800.0,29.72,29.73,29.72,29.72,1800.0
2010-01-14 12:00:00,29.72,29.73,29.72,29.72,1200.0,29.72,29.73,29.72,29.72,1200.0
2010-01-14 12:05:00,29.72,29.72,29.71,29.72,4600.0,29.72,29.72,29.71,29.72,4600.0
2010-01-14 12:10:00,29.72,29.73,29.71,29.73,4400.0,29.72,29.73,29.71,29.73,4400.0
2010-01-14 12:15:00,29.75,29.75,29.68,29.7,15800.0,29.75,29.75,29.68,29.7,15800.0
2010-01-14 12:20:00,29.7,29.7,29.64,29.67,1600.0,29.7,29.7,29.64,29.67,1600.0
2010-01-14 12:25:00,29.67,29.67,29.65,29.65,3200.0,29.67,29.67,29.65,29.65,3200.0
2010-01-14 12:30:00,29.64,29.65,29.64,29.64,3000.0,29.64,29.65,29.64,29.64,3000.0
2010-01-14 12:35:00,29.64,29.68,29.62,29.67,12800.0,29.64,29.68,29.62,29.67,12800.0
2010-01-14 12:40:00,29.66,29.66,29.66,29.66,800.0,29.66,29.66,29.66,29.66,800.0
2010-01-14 12:45:00,29.7,29.7,29.66,29.68,3400.0,29.7,29.7,29.66,29.68,3400.0
2010-01-14 12:50:00,29.66,29.67,29.65,29.66,1600.0,29.66,29.67,29.65,29.66,1600.0
2010-01-14 12:55:00,29.66,29.67,29.66,29.66,1800.0,29.66,29.67,29.66,29.66,1800.0
2010-01-14 13:00:00,29.66,29.7,29.66,29.7,6000.0,29.66,29.7,29.66,29.7,6000.0
2010-01-14 13:05:00,29.68,29.68,29.65,29.67,4800.0,29.68,29.68,29.65,29.67,4800.0
2010-01-14 13:10:00,29.66,29.67,29.66,29.67,1200.0,29.66,29.67,29.66,29.67,1200.0
2010-01-14 13:15:00,29.66,29.67,29.65,29.67,3800.0,29.66,29.67,29.65,29.67,3800.0
2010-01-14 13:20:00,29.67,29.68,29.67,29.68,2000.0,29.67,29.68,29.67,29.68,2000.0
2010-01-14 13:25:00,29.67,29.68,29.67,29.68,1000.0,29.67,29.68,29.67,29.68,1000.0
2010-01-14 13:30:00,29.67,29.67,29.65,29.67,2200.0,29.67,29.67,29.65,29.67,2200.0
2010-01-14 13:35:00,29.68,29.71,29.68,29.7,5200.0,29.68,29.71,29.68,29.7,5200.0
2010-01-14 13:40:00,29.7,29.71,29.68,29.68,1400.0,29.7,29.71,29.68,29.68,1400.0
2010-01-14 13:45:00,29.7,29.71,29.69,29.71,2800.0,29.7,29.71,29.69,29.71,2800.0
2010-01-14 13:50:00,29.69,29.7,29.68,29.7,1800.0,29.69,29.7,29.68,29.7,1800.0
2010-01-14 13:55:00,29.69,29.7,29.68,29.68,2800.0,29.69,29.7,29.68,29.68,2800.0
2010-01-14 14:00:00,29.69,29.72,29.68,29.72,3400.0,29.69,29.72,29.68,29.72,3400.0
2010-01-14 14:05:00,29.73,29.73,29.72,29.73,1800.0,29.73,29.73,29.72,29.73,1800.0
2010-01-14 14:10:00,29.74,29.75,29.73,29.75,4600.0,29.74,29.75,29.73,29.75,4600.0
2010-01-14 14:15:00,29.74,29.74,29.72,29.72,1000.0,29.74,29.74,29.72,29.72,1000.0
2010-01-14 14:20:00,29.73,29.75,29.69,29.75,7200.0,29.73,29.75,29.69,29.75,7200.0
2010-01-14 14:25:00,29.75,29.77,29.75,29.75,4800.0,29.75,29.77,29.75,29.75,4800.0
2010-01-14 14:30:00,29.75,29.77,29.75,29.77,1600.0,29.75,29.77,29.75,29.77,1600.0
2010-01-14 14:35:00,29.75,29.79,29.74,29.79,3000.0,29.75,29.79,29.74,29.79,3000.0
2010-01-14 14:40:00,29.78,29.78,29.76,29.76,2200.0,29.78,29.78,29.76,29.76,2200.0
2010-01-14 14:45:00,29.75,29.76,29.74,29.75,4200.0,29.75,29.76,29.74,29.75,4200.0
2010-01-14 14:50:00,29.75,29.79,29.75,29.79,8800.0,29.75,29.79,29.75,29.79,8800.0
2010-01-14 14:55:00,29.81,29.81,29.79,29.81,3600.0,29.81,29.81,29.79,29.81,3600.0
2010-01-14 15:00:00,29.82,29.83,29.81,29.83,3800.0,29.82,29.83,29.81,29.83,3800.0
2010-01-14 15:05:00,29.82,29.82,29.8,29.8,6600.0,29.82,29.82,29.8,29.8,6600.0
2010-01-14 15:10:00,29.81,29.81,29.8,29.81,7600.0,29.81,29.81,29.8,29.81,7600.0
2010-01-14 15:15:00,29.8,29.83,29.8,29.8,4200.0,29.8,29.83,29.8,29.8,4200.0
2010-01-14 15:20:00,29.8,29.81,29.8,29.8,7600.0,29.8,29.81,29.8,29.8,7600.0
2010-01-14 15:25:00,29.8,29.83,29.8,29.83,7000.0,29.8,29.83,29.8,29.83,7000.0
2010-01-14 15:30:00,29.82,29.83,29.8,29.8,2600.0,29.82,29.83,29.8,29.8,2600.0
2010-01-14 15:35:00,29.8,29.83,29.8,29.82,8200.0,29.8,29.83,29.8,29.82,8200.0
2010-01-14 15:40:00,29.83,29.84,29.82,29.83,5400.0,29.83,29.84,29.82,29.83,5400.0
2010-01-14 15:45:00,29.84,29.86,29.83,29.84,14000.0,29.84,29.86,29.83,29.84,14000.0
2010-01-14 15:50:00,29.84,29.86,29.82,29.85,25200.0,29.84,29.86,29.82,29.85,25200.0
2010-01-14 15:55:00,29.86,29.86,29.83,29.83,39400.0,29.86,29.86,29.83,29.83,39400.0
2010-01-15 09:30:00,29.75,29.82,29.67,29.82,8400.0,29.75,29.82,29.67,29.82,8400.0
2010-01-15 09:35:00,29.79,29.8,29.73,29.8,4800.0,29.79,29.8,29.73,29.8,4800.0
2010-01-15 09:40:00,29.79,29.79,29.75,29.75,5200.0,29.79,29.79,29.75,29.75,5200.0
2010-01-15 09:45:00,29.71,29.71,29.64,29.65,6600.0,29.71,29.71,29.64,29.65,6600.0
2010-01-15 09:50:00,29.67,29.67,29.5,29.5,25400.0,29.67,29.67,29.5,29.5,25400.0
2010-01-15 09:55:00,29.51,29.51,29.43,29.45,13600.0,29.51,29.51,29.43,29.45,13600.0
2010-01-15 10:00:00,29.46,29.46,29.35,29.43,11600.0,29.46,29.46,29.35,29.43,11600.0
2010-01-15 10:05:00,29.4,29.4,29.3,29.38,12600.0,29.4,29.4,29.3,29.38,12600.0
2010-01-15 10:10:00,29.37,29.4,29.36,29.4,1600.0,29.37,29.4,29.36,29.4,1600.0
2010-01-15 10:15:00,29.4,29.42,29.4,29.4,2400.0,29.4,29.42,29.4,29.4,2400.0
2010-01-15 10:20:00,29.41,29.42,29.4,29.42,2000.0,29.41,29.42,29.4,29.42,2000.0
2010-01-15 10:25:00,29.44,29.44,29.38,29.39,3000.0,29.44,29.44,29.38,29.39,3000.0
2010-01-15 10:30:00,29.39,29.39,29.36,29.36,2800.0,29.39,29.39,29.36,29.36,2800.0
2010-01-15 10:35:00,29.39,29.39,29.35,29.35,3000.0,29.39,29.39,29.35,29.35,3000.0
2010-01-15 10:40:00,29.36,29.36,29.27,29.3,4200.0,29.36,29.36,29.27,29.3,4200.0
2010-01-15 10:45:00,29.33,29.36,29.29,29.31,5600.0,29.33,29.36,29.29,29.31,5600.0
2010-01-15 10:50:00,29.38,29.4,29.34,29.38,7200.0,29.38,29.4,29.34,29.38,7200.0
2010-01-15 10:55:00,29.36,29.43,29.36,29.43,2200.0,29.36,29.43,29.36,29.43,2200.0
2010-01-15 11:00:00,29.43,29.52,29.43,29.48,3200.0,29.43,29.52,29.43,29.48,3200.0
2010-01-15 11:05:00,29.45,29.46,29.43,29.46,1600.0,29.45,29.46,29.43,29.46,1600.0
2010-01-15 11:10:00,29.47,29.49,29.43,29.46,4600.0,29.47,29.49,29.43,29.46,4600.0
2010-01-15 11:15:00,29.49,29.5,29.49,29.49,1000.0,29.49,29.5,29.49,29.49,1000.0
2010-01-15 11:20:00,29.5,29.5,29.48,29.5,2800.0,29.5,29.5,29.48,29.5,2800.0
2010-01-15 11:25:00,29.49,29.49,29.47,29.48,4600.0,29.49,29.49,29.47,29.48,4600.0
2010-01-15 11:30:00,29.48,29.5,29.48,29.5,5600.0,29.48,29.5,29.48,29.5,5600.0
2010-01-15 11:35:00,29.49,29.49,29.48,29.48,600.0,29.49,29.49,29.48,29.48,600.0
2010-01-15 11:40:00,29.48,29.48,29.45,29.46,3400.0,29.48,29.48,29.45,29.46,3400.0
2010-01-15 11:45:00,29.44,29.44,29.44,29.44,400.0,29.44,29.44,29.44,29.44,400.0
2010-01-15 11:50:00,29.43,29.48,29.43,29.46,5800.0,29.43,29.48,29.43,29.46,5800.0
2010-01-15 11:55:00,29.46,29.47,29.39,29.41,20000.0,29.46,29.47,29.39,29.41,20000.0
2010-01-15 12:00:00,29.41,29.43,29.4,29.4,4000.0,29.41,29.43,29.4,29.4,4000.0
2010-01-15 12:05:00,29.41,29.42,29.4,29.42,2200.0,29.41,29.42,29.4,29.42,2200.0
2010-01-15 12:10:00,29.42,29.45,29.42,29.44,1000.0,29.42,29.45,29.42,29.44,1000.0
2010-01-15 12:15:00,29.46,29.46,29.44,29.45,2600.0,29.46,29.46,29.44,29.45,2600.0
2010-01-15 12:20:00,29.47,29.5,29.44,29.5,11600.0,29.47,29.5,29.44,29.5,11600.0
2010-01-15 12:25:00,29.51,29.52,29.5,29.5,6000.0,29.51,29.52,29.5,29.5,6000.0
2010-01-15 12:30:00,29.5,29.5,29.49,29.49,2000.0,29.5,29.5,29.49,29.49,2000.0
2010-01-15 12:35:00,29.5,29.5,29.49,29.5,2800.0,29.5,29.5,29.49,29.5,2800.0
2010-01-15 12:40:00,29.5,29.51,29.48,29.48,4000.0,29.5,29.51,29.48,29.48,4000.0
2010-01-15 12:45:00,29.49,29.5,29.48,29.48,4800.0,29.49,29.5,29.48,29.48,4800.0
2010-01-15 12:50:00,29.48,29.5,29.48,29.48,2000.0,29.48,29.5,29.48,29.48,2000.0
2010-01-15 12:55:00,29.48,29.48,29.48,29.48,1600.0,29.48,29.48,29.48,29.48,1600.0
2010-01-15 13:00:00,29.48,29.5,29.48,29.49,4600.0,29.48,29.5,29.48,29.49,4600.0
2010-01-15 13:05:00,29.47,29.5,29.47,29.5,4000.0,29.47,29.5,29.47,29.5,4000.0
2010-01-15 13:10:00,29.49,29.5,29.48,29.49,2000.0,29.49,29.5,29.48,29.49,2000.0
2010-01-15 13:15:00,29.49,29.49,29.48,29.48,1800.0,29.49,29.49,29.48,29.48,1800.0
2010-01-15 13:20:00,29.48,29.5,29.46,29.5,5200.0,29.48,29.5,29.46,29.5,5200.0
2010-01-15 13:25:00,29.5,29.52,29.48,29.5,1600.0,29.5,29.52,29.48,29.5,1600.0
2010-01-15 13:30:00,29.5,29.5,29.5,29.5,200.0,29.5,29.5,29.5,29.5,200.0
2010-01-15 13:35:00,29.5,29.51,29.5,29.5,2800.0,29.5,29.51,29.5,29.5,2800.0
2010-01-15 13:40:00,29.5,29.51,29.5,29.5,4800.0,29.5,29.51,29.5,29.5,4800.0
2010-01-15 13:45:00,29.5,29.52,29.5,29.51,2800.0,29.5,29.52,29.5,29.51,2800.0
2010-01-15 13:50:00,29.51,29.53,29.51,29.52,1000.0,29.51,29.53,29.51,29.52,1000.0
2010-01-15 13:55:00,29.52,29.53,29.52,29.52,2000.0,29.52,29.53,29.52,29.52,2000.0
2010-01-15 14:00:00,29.53,29.53,29.52,29.52,1000.0,29.53,29.53,29.52,29.52,1000.0
2010-01-15 14:05:00,29.53,29.53,29.52,29.52,800.0,29.53,29.53,29.52,29.52,800.0
2010-01-15 14:10:00,29.52,29.52,29.52,29.52,2600.0,29.52,29.52,29.52,29.52,2600.0
2010-01-15 14:15:00,29.5,29.53,29.5,29.5,4000.0,29.5,29.53,29.5,29.5,4000.0
2010-01-15 14:20:00,29.5,29.52,29.5,29.5,1400.0,29.5,29.52,29.5,29.5,1400.0
2010-01-15 14:25:00,29.5,29.5,29.5,29.5,0.0,29.5,29.5,29.5,29.5,0.0
2010-01-15 14:30:00,29.5,29.52,29.5,29.5,1600.0,29.5,29.52,29.5,29.5,1600.0
2010-01-15 14:35:00,29.51,29.51,29.45,29.48,17200.0,29.51,29.51,29.45,29.48,17200.0
2010-01-15 14:40:00,29.49,29.52,29.49,29.5,3200.0,29.49,29.52,29.49,29.5,3200.0
2010-01-15 14:45:00,29.52,29.54,29.5,29.52,4000.0,29.52,29.54,29.5,29.52,4000.0
2010-01-15 14:50:00,29.52,29.52,29.5,29.52,1200.0,29.52,29.52,29.5,29.52,1200.0
2010-01-15 14:55:00,29.51,29.52,29.51,29.51,3000.0,29.51,29.52,29.51,29.51,3000.0
2010-01-15 15:00:00,29.51,29.52,29.5,29.51,2000.0,29.51,29.52,29.5,29.51,2000.0
2010-01-15 15:05:00,29.51,29.55,29.51,29.51,6000.0,29.51,29.55,29.51,29.51,6000.0
2010-01-15 15:10:00,29.54,29.55,29.52,29.52,5000.0,29.54,29.55,29.52,29.52,5000.0
2010-01-15 15:15:00,29.52,29.52,29.51,29.51,2200.0,29.52,29.52,29.51,29.51,2200.0
2010-01-15 15:20:00,29.52,29.52,29.51,29.52,4200.0,29.52,29.52,29.51,29.52,4200.0
2010-01-15 15:25:00,29.52,29.54,29.51,29.52,3200.0,29.52,29.54,29.51,29.52,3200.0
2010-01-15 15:30:00,29.52,29.55,29.52,29.53,7000.0,29.52,29.55,29.52,29.53,7000.0
2010-01-15 15:35:00,29.52,29.52,29.5,29.5,18800.0,29.52,29.52,29.5,29.5,18800.0
2010-01-15 15:40:00,29.5,29.54,29.5,29.53,13400.0,29.5,29.54,29.5,29.53,13400.0
2010-01-15 15:45:00,29.54,29.55,29.51,29.51,10400.0,29.54,29.55,29.51,29.51,10400.0
2010-01-15 15:50:00,29.51,29.53,29.5,29.53,7600.0,29.51,29.53,29.5,29.53,7600.0
2010-01-15 15:55:00,29.52,29.58,29.52,29.55,19000.0,29.52,29.58,29.52,29.55,19000.0
2010-01-19 09:30:00,29.5,29.61,29.3,29.59,18600.0,29.5,29.61,29.3,29.59,18600.0
2010-01-19 09:35:00,29.54,29.81,29.54,29.68,39000.0,29.54,29.81,29.54,29.68,39000.0
2010-01-19 09:40:00,29.63,29.74,29.63,29.74,6800.0,29.63,29.74,29.63,29.74,6800.0
2010-01-19 09:45:00,29.81,29.84,29.77,29.77,5200.0,29.81,29.84,29.77,29.77,5200.0
2010-01-19 09:50:00,29.77,29.77,29.68,29.68,1000.0,29.77,29.77,29.68,29.68,1000.0
2010-01-19 09:55:00,29.65,29.68,29.63,29.68,6600.0,29.65,29.68,29.63,29.68,6600.0
2010-01-19 10:00:00,29.7,29.78,29.7,29.74,9400.0,29.7,29.78,29.7,29.74,9400.0
2010-01-19 10:05:00,29.75,29.78,29.69,29.75,4800.0,29.75,29.78,29.69,29.75,4800.0
2010-01-19 10:10:00,29.7,29.73,29.7,29.73,20000.0,29.7,29.73,29.7,29.73,20000.0
2010-01-19 10:15:00,29.72,29.78,29.71,29.72,25400.0,29.72,29.78,29.71,29.72,25400.0
2010-01-19 10:20:00,29.74,29.78,29.74,29.75,11400.0,29.74,29.78,29.74,29.75,11400.0
2010-01-19 10:25:00,29.76,29.77,29.73,29.73,9800.0,29.76,29.77,29.73,29.73,9800.0
2010-01-19 10:30:00,29.72,29.8,29.72,29.78,3600.0,29.72,29.8,29.72,29.78,3600.0
2010-01-19 10:35:00,29.75,29.78,29.74,29.76,17400.0,29.75,29.78,29.74,29.76,17400.0
2010-01-19 10:40:00,29.77,29.78,29.73,29.73,4000.0,29.77,29.78,29.73,29.73,4000.0
2010-01-19 10:45:00,29.71,29.8,29.71,29.8,2000.0,29.71,29.8,29.71,29.8,2000.0
2010-01-19 10:50:00,29.79,29.83,29.78,29.83,3800.0,29.79,29.83,29.78,29.83,3800.0
2010-01-19 10:55:00,29.84,29.86,29.83,29.86,2000.0,29.84,29.86,29.83,29.86,2000.0
2010-01-19 11:00:00,29.86,29.88,29.79,29.81,7600.0,29.86,29.88,29.79,29.81,7600.0
2010-01-19 11:05:00,29.8,29.87,29.8,29.84,5000.0,29.8,29.87,29.8,29.84,5000.0
2010-01-19 11:10:00,29.85,29.86,29.83,29.83,3200.0,29.85,29.86,29.83,29.83,3200.0
2010-01-19 11:15:00,29.81,29.81,29.77,29.77,2800.0,29.81,29.81,29.77,29.77,2800.0
2010-01-19 11:20:00,29.76,29.76,29.72,29.73,4000.0,29.76,29.76,29.72,29.73,4000.0
2010-01-19 11:25:00,29.73,29.73,29.7,29.7,21800.0,29.73,29.73,29.7,29.7,21800.0
2010-01-19 11:30:00,29.7,29.71,29.68,29.68,3200.0,29.7,29.71,29.68,29.68,3200.0
2010-01-19 11:35:00,29.68,29.68,29.65,29.65,4600.0,29.68,29.68,29.65,29.65,4600.0
2010-01-19 11:40:00,29.63,29.63,29.56,29.56,7600.0,29.63,29.63,29.56,29.56,7600.0
2010-01-19 11:45:00,29.57,29.6,29.57,29.6,2200.0,29.57,29.6,29.57,29.6,2200.0
2010-01-19 11:50:00,29.6,29.6,29.59,29.6,2600.0,29.6,29.6,29.59,29.6,2600.0
2010-01-19 11:55:00,29.61,29.63,29.58,29.58,7800.0,29.61,29.63,29.58,29.58,7800.0
2010-01-19 12:00:00,29.57,29.57,29.53,29.54,9000.0,29.57,29.57,29.53,29.54,9000.0
2010-01-19 12:05:00,29.55,29.58,29.54,29.56,5400.0,29.55,29.58,29.54,29.56,5400.0
2010-01-19 12:10:00,29.57,29.59,29.55,29.58,2200.0,29.57,29.59,29.55,29.58,2200.0
2010-01-19 12:15:00,29.6,29.62,29.58,29.59,5200.0,29.6,29.62,29.58,29.59,5200.0
2010-01-19 12:20:00,29.58,29.62,29.58,29.62,1000.0,29.58,29.62,29.58,29.62,1000.0
2010-01-19 12:25:00,29.61,29.66,29.61,29.64,4400.0,29.61,29.66,29.61,29.64,4400.0
2010-01-19 12:30:00,29.64,29.65,29.63,29.64,4800.0,29.64,29.65,29.63,29.64,4800.0
2010-01-19 12:35:00,29.64,29.67,29.64,29.65,2400.0,29.64,29.67,29.64,29.65,2400.0
2010-01-19 12:40:00,29.66,29.68,29.65,29.68,3000.0,29.66,29.68,29.65,29.68,3000.0
2010-01-19 12:45:00,29.68,29.69,29.68,29.68,1200.0,29.68,29.69,29.68,29.68,1200.0
2010-01-19 12:50:00,29.68,29.69,29.68,29.68,1800.0,29.68,29.69,29.68,29.68,1800.0
2010-01-19 12:55:00,29.68,29.68,29.65,29.66,4200.0,29.68,29.68,29.65,29.66,4200.0
2010-01-19 13:00:00,29.67,29.67,29.65,29.66,2400.0,29.67,29.67,29.65,29.66,2400.0
2010-01-19 13:05:00,29.66,29.66,29.63,29.63,5800.0,29.66,29.66,29.63,29.63,5800.0
2010-01-19 13:10:00,29.63,29.63,29.55,29.56,9600.0,29.63,29.63,29.55,29.56,9600.0
2010-01-19 13:15:00,29.56,29.58,29.55,29.58,2800.0,29.56,29.58,29.55,29.58,2800.0
2010-01-19 13:20:00,29.59,29.62,29.58,29.62,4000.0,29.59,29.62,29.58,29.62,4000.0
2010-01-19 13:25:00,29.64,29.67,29.64,29.65,2800.0,29.64,29.67,29.64,29.65,2800.0
2010-01-19 13:30:00,29.66,29.68,29.65,29.67,20400.0,29.66,29.68,29.65,29.67,20400.0
2010-01-19 13:35:00,29.68,29.68,29.65,29.67,19400.0,29.68,29.68,29.65,29.67,19400.0
2010-01-19 13:40:00,29.67,29.67,29.61,29.61,2200.0,29.67,29.67,29.61,29.61,2200.0
2010-01-19 13:45:00,29.61,29.63,29.61,29.63,5800.0,29.61,29.63,29.61,29.63,5800.0
2010-01-19 13:50:00,29.61,29.61,29.59,29.59,1400.0,29.61,29.61,29.59,29.59,1400.0
2010-01-19 13:55:00,29.59,29.59,29.54,29.54,3400.0,29.59,29.59,29.54,29.54,3400.0
2010-01-19 14:00:00,29.54,29.57,29.54,29.57,4800.0,29.54,29.57,29.54,29.57,4800.0
2010-01-19 14:05:00,29.59,29.59,29.57,29.59,2600.0,29.59,29.59,29.57,29.59,2600.0
2010-01-19 14:10:00,29.58,29.58,29.56,29.56,3600.0,29.58,29.58,29.56,29.56,3600.0
2010-01-19 14:15:00,29.56,29.58,29.54,29.56,4200.0,29.56,29.58,29.54,29.56,4200.0
2010-01-19 14:20:00,29.56,29.58,29.56,29.57,2800.0,29.56,29.58,29.56,29.57,2800.0
2010-01-19 14:25:00,29.57,29.57,29.57,29.57,1800.0,29.57,29.57,29.57,29.57,1800.0
2010-01-19 14:30:00,29.57,29.57,29.56,29.57,3800.0,29.57,29.57,29.56,29.57,3800.0
2010-01-19 14:35:00,29.57,29.59,29.57,29.58,2600.0,29.57,29.59,29.57,29.58,2600.0
2010-01-19 14:40:00,29.58,29.59,29.58,29.58,2000.0,29.58,29.59,29.58,29.58,2000.0
2010-01-19 14:45:00,29.58,29.58,29.55,29.55,3000.0,29.58,29.58,29.55,29.55,3000.0
2010-01-19 14:50:00,29.56,29.56,29.55,29.56,6000.0,29.56,29.56,29.55,29.56,6000.0
2010-01-19 14:55:00,29.55,29.58,29.55,29.56,11400.0,29.55,29.58,29.55,29.56,11400.0
2010-01-19 15:00:00,29.56,29.58,29.56,29.58,3800.0,29.56,29.58,29.56,29.58,3800.0
2010-01-19 15:05:00,29.57,29.63,29.57,29.61,8200.0,29.57,29.63,29.57,29.61,8200.0
2010-01-19 15:10:00,29.61,29.61,29.61,29.61,3000.0,29.61,29.61,29.61,29.61,3000.0
2010-01-19 15:15:00,29.61,29.61,29.57,29.58,4600.0,29.61,29.61,29.57,29.58,4600.0
2010-01-19 15:20:00,29.57,29.6,29.57,29.6,9600.0,29.57,29.6,29.57,29.6,9600.0
2010-01-19 15:25:00,29.63,29.63,29.61,29.63,3600.0,29.63,29.63,29.61,29.63,3600.0
2010-01-19 15:30:00,29.63,29.64,29.61,29.61,4800.0,29.63,29.64,29.61,29.61,4800.0
2010-01-19 15:35:00,29.61,29.61,29.57,29.58,10800.0,29.61,29.61,29.57,29.58,10800.0
2010-01-19 15:40:00,29.57,29.61,29.57,29.61,11000.0,29.57,29.61,29.57,29.61,11000.0
2010-01-19 15:45:00,29.59,29.61,29.59,29.61,35000.0,29.59,29.61,29.59,29.61,35000.0
2010-01-19 15:50:00,29.61,29.64,29.61,29.63,7000.0,29.61,29.64,29.61,29.63,7000.0
2010-01-19 15:55:00,29.64,29.68,29.61,29.68,23800.0,29.64,29.68,29.61,29.68,23800.0
2010-01-20 09:30:00,29.56,29.75,29.56,29.75,5200.0,29.56,29.75,29.56,29.75,5200.0
2010-01-20 09:35:00,29.7,29.75,29.68,29.71,3600.0,29.7,29.75,29.68,29.71,3600.0
2010-01-20 09:40:00,29.69,29.72,29.61,29.72,1600.0,29.69,29.72,29.61,29.72,1600.0
2010-01-20 09:45:00,29.72,29.72,29.61,29.65,3000.0,29.72,29.72,29.61,29.65,3000.0
2010-01-20 09:50:00,29.66,29.7,29.66,29.66,2200.0,29.66,29.7,29.66,29.66,2200.0
2010-01-20 09:55:00,29.64,29.73,29.64,29.73,5800.0,29.64,29.73,29.64,29.73,5800.0
2010-01-20 10:00:00,29.72,29.74,29.67,29.68,13400.0,29.72,29.74,29.67,29.68,13400.0
2010-01-20 10:05:00,29.68,29.68,29.56,29.56,7800.0,29.68,29.68,29.56,29.56,7800.0
2010-01-20 10:10:00,29.59,29.65,29.56,29.57,7400.0,29.59,29.65,29.56,29.57,7400.0
2010-01-20 10:15:00,29.6,29.6,29.56,29.56,11200.0,29.6,29.6,29.56,29.56,11200.0
2010-01-20 10:20:00,29.57,29.57,29.46,29.46,8000.0,29.57,29.57,29.46,29.46,8000.0
2010-01-20 10:25:00,29.46,29.48,29.46,29.47,1200.0,29.46,29.48,29.46,29.47,1200.0
2010-01-20 10:30:00,29.47,29.47,29.39,29.41,5400.0,29.47,29.47,29.39,29.41,5400.0
2010-01-20 10:35:00,29.4,29.43,29.4,29.43,3600.0,29.4,29.43,29.4,29.43,3600.0
2010-01-20 10:40:00,29.43,29.43,29.42,29.42,800.0,29.43,29.43,29.42,29.42,800.0
2010-01-20 10:45:00,29.43,29.43,29.42,29.42,1000.0,29.43,29.43,29.42,29.42,1000.0
2010-01-20 10:50:00,29.43,29.43,29.42,29.43,2000.0,29.43,29.43,29.42,29.43,2000.0
2010-01-20 10:55:00,29.43,29.43,29.43,29.43,1400.0,29.43,29.43,29.43,29.43,1400.0
2010-01-20 11:00:00,29.42,29.43,29.33,29.33,6000.0,29.42,29.43,29.33,29.33,6000.0
2010-01-20 11:05:00,29.31,29.36,29.31,29.35,3200.0,29.31,29.36,29.31,29.35,3200.0
2010-01-20 11:10:00,29.34,29.37,29.34,29.36,2400.0,29.34,29.37,29.34,29.36,2400.0
2010-01-20 11:15:00,29.36,29.37,29.36,29.36,1600.0,29.36,29.37,29.36,29.36,1600.0
2010-01-20 11:20:00,29.36,29.36,29.36,29.36,400.0,29.36,29.36,29.36,29.36,400.0
2010-01-20 11:25:00,29.36,29.36,29.25,29.27,37400.0,29.36,29.36,29.25,29.27,37400.0
2010-01-20 11:30:00,29.26,29.29,29.24,29.25,20800.0,29.26,29.29,29.24,29.25,20800.0
2010-01-20 11:35:00,29.25,29.32,29.25,29.3,4800.0,29.25,29.32,29.25,29.3,4800.0
2010-01-20 11:40:00,29.32,29.41,29.32,29.39,4400.0,29.32,29.41,29.32,29.39,4400.0
2010-01-20 11:45:00,29.37,29.4,29.36,29.4,4800.0,29.37,29.4,29.36,29.4,4800.0
2010-01-20 11:50:00,29.38,29.42,29.38,29.42,3000.0,29.38,29.42,29.38,29.42,3000.0
2010-01-20 11:55:00,29.4,29.43,29.39,29.39,1800.0,29.4,29.43,29.39,29.39,1800.0
2010-01-20 12:00:00,29.4,29.42,29.37,29.42,2000.0,29.4,29.42,29.37,29.42,2000.0
2010-01-20 12:05:00,29.42,29.43,29.4,29.42,1800.0,29.42,29.43,29.4,29.42,1800.0
2010-01-20 12:10:00,29.42,29.43,29.41,29.41,1200.0,29.42,29.43,29.41,29.41,1200.0
2010-01-20 12:15:00,29.4,29.4,29.37,29.4,2400.0,29.4,29.4,29.37,29.4,2400.0
2010-01-20 12:20:00,29.38,29.38,29.38,29.38,400.0,29.38,29.38,29.38,29.38,400.0
2010-01-20 12:25:00,29.37,29.37,29.33,29.33,3000.0,29.37,29.37,29.33,29.33,3000.0
2010-01-20 12:30:00,29.35,29.38,29.34,29.38,1400.0,29.35,29.38,29.34,29.38,1400.0
2010-01-20 12:35:00,29.36,29.38,29.36,29.38,1400.0,29.36,29.38,29.36,29.38,1400.0
2010-01-20 12:40:00,29.36,29.36,29.3,29.3,2600.0,29.36,29.36,29.3,29.3,2600.0
2010-01-20 12:45:00,29.29,29.32,29.29,29.3,3600.0,29.29,29.32,29.29,29.3,3600.0
2010-01-20 12:50:00,29.34,29.34,29.28,29.28,1000.0,29.34,29.34,29.28,29.28,1000.0
2010-01-20 12:55:00,29.29,29.31,29.25,29.27,7400.0,29.29,29.31,29.25,29.27,7400.0
2010-01-20 13:00:00,29.27,29.34,29.27,29.33,4800.0,29.27,29.34,29.27,29.33,4800.0
2010-01-20 13:05:00,29.33,29.36,29.33,29.36,2600.0,29.33,29.36,29.33,29.36,2600.0
2010-01-20 13:10:00,29.36,29.37,29.33,29.33,1600.0,29.36,29.37,29.33,29.33,1600.0
2010-01-20 13:15:00,29.32,29.32,29.32,29.32,200.0,29.32,29.32,29.32,29.32,200.0
2010-01-20 13:20:00,29.31,29.36,29.31,29.36,1400.0,29.31,29.36,29.31,29.36,1400.0
2010-01-20 13:25:00,29.34,29.38,29.34,29.36,2600.0,29.34,29.38,29.34,29.36,2600.0
2010-01-20 13:30:00,29.36,29.38,29.36,29.38,1800.0,29.36,29.38,29.36,29.38,1800.0
2010-01-20 13:35:00,29.38,29.38,29.37,29.38,1800.0,29.38,29.38,29.37,29.38,1800.0
2010-01-20 13:40:00,29.38,29.39,29.38,29.38,1600.0,29.38,29.39,29.38,29.38,1600.0
2010-01-20 13:45:00,29.38,29.43,29.37,29.43,2600.0,29.38,29.43,29.37,29.43,2600.0
2010-01-20 13:50:00,29.43,29.43,29.41,29.41,1000.0,29.43,29.43,29.41,29.41,1000.0
2010-01-20 13:55:00,29.43,29.43,29.42,29.42,2000.0,29.43,29.43,29.42,29.42,2000.0
2010-01-20 14:00:00,29.42,29.42,29.4,29.4,1000.0,29.42,29.42,29.4,29.4,1000.0
2010-01-20 14:05:00,29.38,29.38,29.36,29.37,1200.0,29.38,29.38,29.36,29.37,1200.0
2010-01-20 14:10:00,29.36,29.37,29.35,29.37,2600.0,29.36,29.37,29.35,29.37,2600.0
2010-01-20 14:15:00,29.36,29.38,29.36,29.38,2000.0,29.36,29.38,29.36,29.38,2000.0
2010-01-20 14:20:00,29.38,29.4,29.37,29.39,3600.0,29.38,29.4,29.37,29.39,3600.0
2010-01-20 14:25:00,29.39,29.39,29.38,29.38,1400.0,29.39,29.39,29.38,29.38,1400.0
2010-01-20 14:30:00,29.38,29.39,29.35,29.39,2800.0,29.38,29.39,29.35,29.39,2800.0
2010-01-20 14:35:00,29.41,29.46,29.41,29.46,2800.0,29.41,29.46,29.41,29.46,2800.0
2010-01-20 14:40:00,29.47,29.49,29.47,29.48,2200.0,29.47,29.49,29.47,29.48,2200.0
2010-01-20 14:45:00,29.48,29.49,29.47,29.47,1400.0,29.48,29.49,29.47,29.47,1400.0
2010-01-20 14:50:00,29.45,29.49,29.43,29.49,3200.0,29.45,29.49,29.43,29.49,3200.0
2010-01-20 14:55:00,29.5,29.5,29.49,29.5,1200.0,29.5,29.5,29.49,29.5,1200.0
2010-01-20 15:00:00,29.5,29.5,29.47,29.47,1800.0,29.5,29.5,29.47,29.47,1800.0
2010-01-20 15:05:00,29.47,29.47,29.43,29.43,2600.0,29.47,29.47,29.43,29.43,2600.0
2010-01-20 15:10:00,29.43,29.46,29.43,29.46,3000.0,29.43,29.46,29.43,29.46,3000.0
2010-01-20 15:15:00,29.46,29.49,29.46,29.49,3800.0,29.46,29.49,29.46,29.49,3800.0
2010-01-20 15:20:00,29.49,29.5,29.44,29.5,4400.0,29.49,29.5,29.44,29.5,4400.0
2010-01-20 15:25:00,29.5,29.53,29.49,29.53,10200.0,29.5,29.53,29.49,29.53,10200.0
2010-01-20 15:30:00,29.54,29.54,29.52,29.52,6800.0,29.54,29.54,29.52,29.52,6800.0
2010-01-20 15:35:00,29.52,29.57,29.52,29.57,4400.0,29.52,29.57,29.52,29.57,4400.0
2010-01-20 15:40:00,29.57,29.59,29.54,29.59,9200.0,29.57,29.59,29.54,29.59,9200.0
2010-01-20 15:45:00,29.57,29.58,29.54,29.58,5400.0,29.57,29.58,29.54,29.58,5400.0
2010-01-20 15:50:00,29.58,29.58,29.52,29.54,5800.0,29.58,29.58,29.52,29.54,5800.0
2010-01-20 15:55:00,29.54,29.55,29.53,29.54,10400.0,29.54,29.55,29.53,29.54,10400.0
2010-01-21 09:30:00,29.49,29.49,29.37,29.47,3200.0,29.49,29.49,29.37,29.47,3200.0
2010-01-21 09:35:00,29.52,29.53,29.5,29.5,3000.0,29.52,29.53,29.5,29.5,3000.0
2010-01-21 09:40:00,29.49,29.52,29.49,29.52,600.0,29.49,29.52,29.49,29.52,600.0
2010-01-21 09:45:00,29.5,29.5,29.4,29.4,4800.0,29.5,29.5,29.4,29.4,4800.0
2010-01-21 09:50:00,29.4,29.4,29.29,29.4,2000.0,29.4,29.4,29.29,29.4,2000.0
2010-01-21 09:55:00,29.36,29.4,29.36,29.4,2200.0,29.36,29.4,29.36,29.4,2200.0
2010-01-21 10:00:00,29.43,29.45,29.42,29.44,3200.0,29.43,29.45,29.42,29.44,3200.0
2010-01-21 10:05:00,29.45,29.52,29.44,29.5,6400.0,29.45,29.52,29.44,29.5,6400.0
2010-01-21 10:10:00,29.5,29.5,29.49,29.49,800.0,29.5,29.5,29.49,29.49,800.0
2010-01-21 10:15:00,29.5,29.5,29.5,29.5,200.0,29.5,29.5,29.5,29.5,200.0
2010-01-21 10:20:00,29.5,29.55,29.42,29.42,6000.0,29.5,29.55,29.42,29.42,6000.0
2010-01-21 10:25:00,29.34,29.34,29.23,29.23,1800.0,29.34,29.34,29.23,29.23,1800.0
2010-01-21 10:30:00,29.19,29.2,29.13,29.18,1400.0,29.19,29.2,29.13,29.18,1400.0
2010-01-21 10:35:00,29.19,29.19,29.14,29.15,2600.0,29.19,29.19,29.14,29.15,2600.0
2010-01-21 10:40:00,29.17,29.17,29.15,29.15,3000.0,29.17,29.17,29.15,29.15,3000.0
2010-01-21 10:45:00,29.15,29.19,29.13,29.19,3200.0,29.15,29.19,29.13,29.19,3200.0
2010-01-21 10:50:00,29.21,29.22,29.18,29.18,2200.0,29.21,29.22,29.18,29.18,2200.0
2010-01-21 10:55:00,29.17,29.24,29.17,29.24,2400.0,29.17,29.24,29.17,29.24,2400.0
2010-01-21 11:00:00,29.22,29.24,29.22,29.24,3800.0,29.22,29.24,29.22,29.24,3800.0
2010-01-21 11:05:00,29.23,29.23,29.17,29.17,2600.0,29.23,29.23,29.17,29.17,2600.0
2010-01-21 11:10:00,29.17,29.2,29.16,29.18,2800.0,29.17,29.2,29.16,29.18,2800.0
2010-01-21 11:15:00,29.21,29.21,29.18,29.18,1400.0,29.21,29.21,29.18,29.18,1400.0
2010-01-21 11:20:00,29.18,29.18,29.18,29.18,800.0,29.18,29.18,29.18,29.18,800.0
2010-01-21 11:25:00,29.19,29.2,29.19,29.2,2200.0,29.19,29.2,29.19,29.2,2200.0
2010-01-21 11:30:00,29.2,29.21,29.19,29.21,4800.0,29.2,29.21,29.19,29.21,4800.0
2010-01-21 11:35:00,29.21,29.29,29.21,29.28,4000.0,29.21,29.29,29.21,29.28,4000.0
2010-01-21 11:40:00,29.29,29.29,29.18,29.21,8600.0,29.29,29.29,29.18,29.21,8600.0
2010-01-21 11:45:00,29.18,29.18,29.17,29.18,4400.0,29.18,29.18,29.17,29.18,4400.0
2010-01-21 11:50:00,29.18,29.3,29.18,29.25,3200.0,29.18,29.3,29.18,29.25,3200.0
2010-01-21 11:55:00,29.23,29.23,29.15,29.18,5400.0,29.23,29.23,29.15,29.18,5400.0
2010-01-21 12:00:00,29.18,29.24,29.18,29.24,1000.0,29.18,29.24,29.18,29.24,1000.0
2010-01-21 12:05:00,29.28,29.29,29.28,29.29,800.0,29.28,29.29,29.28,29.29,800.0
2010-01-21 12:10:00,29.3,29.33,29.27,29.27,1600.0,29.3,29.33,29.27,29.27,1600.0
2010-01-21 12:15:00,29.28,29.28,29.28,29.28,400.0,29.28,29.28,29.28,29.28,400.0
2010-01-21 12:20:00,29.25,29.25,29.25,29.25,1600.0,29.25,29.25,29.25,29.25,1600.0
2010-01-21 12:25:00,29.26,29.26,29.2,29.2,4400.0,29.26,29.26,29.2,29.2,4400.0
2010-01-21 12:30:00,29.17,29.19,29.13,29.19,2800.0,29.17,29.19,29.13,29.19,2800.0
2010-01-21 12:35:00,29.2,29.2,29.2,29.2,200.0,29.2,29.2,29.2,29.2,200.0
2010-01-21 12:40:00,29.2,29.21,29.19,29.21,1200.0,29.2,29.21,29.19,29.21,1200.0
2010-01-21 12:45:00,29.21,29.21,29.21,29.21,200.0,29.21,29.21,29.21,29.21,200.0
2010-01-21 12:50:00,29.22,29.24,29.21,29.24,3200.0,29.22,29.24,29.21,29.24,3200.0
2010-01-21 12:55:00,29.24,29.24,29.22,29.22,1000.0,29.24,29.24,29.22,29.22,1000.0
2010-01-21 13:00:00,29.2,29.2,29.19,29.2,10000.0,29.2,29.2,29.19,29.2,10000.0
2010-01-21 13:05:00,29.2,29.22,29.2,29.21,3200.0,29.2,29.22,29.2,29.21,3200.0
2010-01-21 13:10:00,29.21,29.21,29.21,29.21,600.0,29.21,29.21,29.21,29.21,600.0
2010-01-21 13:15:00,29.18,29.2,29.18,29.18,1400.0,29.18,29.2,29.18,29.18,1400.0
2010-01-21 13:20:00,29.2,29.23,29.18,29.23,3000.0,29.2,29.23,29.18,29.23,3000.0
2010-01-21 13:25:00,29.23,29.24,29.23,29.24,1800.0,29.23,29.24,29.23,29.24,1800.0
2010-01-21 13:30:00,29.24,29.25,29.2,29.2,4400.0,29.24,29.25,29.2,29.2,4400.0
2010-01-21 13:35:00,29.2,29.22,29.2,29.21,2000.0,29.2,29.22,29.2,29.21,2000.0
2010-01-21 13:40:00,29.2,29.22,29.19,29.22,1400.0,29.2,29.22,29.19,29.22,1400.0
2010-01-21 13:45:00,29.22,29.24,29.22,29.24,3000.0,29.22,29.24,29.22,29.24,3000.0
2010-01-21 13:50:00,29.24,29.25,29.24,29.24,2400.0,29.24,29.25,29.24,29.24,2400.0
2010-01-21 13:55:00,29.23,29.24,29.23,29.24,1000.0,29.23,29.24,29.23,29.24,1000.0
2010-01-21 14:00:00,29.25,29.25,29.23,29.23,1000.0,29.25,29.25,29.23,29.23,1000.0
2010-01-21 14:05:00,29.22,29.25,29.22,29.25,2600.0,29.22,29.25,29.22,29.25,2600.0
2010-01-21 14:10:00,29.25,29.25,29.23,29.24,1400.0,29.25,29.25,29.23,29.24,1400.0
2010-01-21 14:15:00,29.25,29.25,29.24,29.25,2400.0,29.25,29.25,29.24,29.25,2400.0
2010-01-21 14:20:00,29.25,29.25,29.22,29.25,5400.0,29.25,29.25,29.22,29.25,5400.0
2010-01-21 14:25:00,29.25,29.25,29.24,29.24,8200.0,29.25,29.25,29.24,29.24,8200.0
2010-01-21 14:30:00,29.24,29.25,29.24,29.25,5600.0,29.24,29.25,29.24,29.25,5600.0
2010-01-21 14:35:00,29.25,29.25,29.24,29.25,2600.0,29.25,29.25,29.24,29.25,2600.0
2010-01-21 14:40:00,29.25,29.25,29.24,29.24,4000.0,29.25,29.25,29.24,29.24,4000.0
2010-01-21 14:45:00,29.25,29.25,29.25,29.25,5600.0,29.25,29.25,29.25,29.25,5600.0
2010-01-21 14:50:00,29.25,29.25,29.24,29.25,3400.0,29.25,29.25,29.24,29.25,3400.0
2010-01-21 14:55:00,29.25,29.28,29.25,29.27,3600.0,29.25,29.28,29.25,29.27,3600.0
2010-01-21 15:00:00,29.27,29.28,29.26,29.26,6800.0,29.27,29.28,29.26,29.26,6800.0
2010-01-21 15:05:00,29.27,29.27,29.25,29.25,6000.0,29.27,29.27,29.25,29.25,6000.0
2010-01-21 15:10:00,29.25,29.26,29.24,29.26,10200.0,29.25,29.26,29.24,29.26,10200.0
2010-01-21 15:15:00,29.27,29.28,29.24,29.24,5800.0,29.27,29.28,29.24,29.24,5800.0
2010-01-21 15:20:00,29.24,29.25,29.23,29.25,11600.0,29.24,29.25,29.23,29.25,11600.0
2010-01-21 15:25:00,29.25,29.25,29.23,29.23,42200.0,29.25,29.25,29.23,29.23,42200.0
2010-01-21 15:30:00,29.24,29.25,29.22,29.22,5400.0,29.24,29.25,29.22,29.22,5400.0
2010-01-21 15:35:00,29.23,29.23,29.17,29.18,4000.0,29.23,29.23,29.17,29.18,4000.0
2010-01-21 15:40:00,29.18,29.22,29.18,29.2,5000.0,29.18,29.22,29.18,29.2,5000.0
2010-01-21 15:45:00,29.2,29.23,29.2,29.22,5400.0,29.2,29.23,29.2,29.22,5400.0
2010-01-21 15:50:00,29.22,29.24,29.17,29.17,9400.0,29.22,29.24,29.17,29.17,9400.0
2010-01-21 15:55:00,29.17,29.18,29.13,29.18,13200.0,29.17,29.18,29.13,29.18,13200.0
2010-01-22 09:30:00,29.23,29.25,28.68,29.1,33800.0,29.23,29.25,28.68,29.1,33800.0
2010-01-22 09:35:00,29.1,29.25,29.03,29.25,9200.0,29.1,29.25,29.03,29.25,9200.0
2010-01-22 09:40:00,29.22,29.28,29.2,29.25,6600.0,29.22,29.28,29.2,29.25,6600.0
2010-01-22 09:45:00,29.25,29.25,29.1,29.1,3800.0,29.25,29.25,29.1,29.1,3800.0
2010-01-22 09:50:00,29.15,29.22,29.15,29.22,3200.0,29.15,29.22,29.15,29.22,3200.0
2010-01-22 09:55:00,29.23,29.24,29.22,29.24,1000.0,29.23,29.24,29.22,29.24,1000.0
2010-01-22 10:00:00,29.22,29.23,29.17,29.17,1600.0,29.22,29.23,29.17,29.17,1600.0
2010-01-22 10:05:00,29.11,29.12,29.05,29.1,7200.0,29.11,29.12,29.05,29.1,7200.0
2010-01-22 10:10:00,29.1,29.1,29.09,29.09,1200.0,29.1,29.1,29.09,29.09,1200.0
2010-01-22 10:15:00,29.09,29.09,29.0,29.03,6400.0,29.09,29.09,29.0,29.03,6400.0
2010-01-22 10:20:00,28.98,29.03,28.97,29.0,4800.0,28.98,29.03,28.97,29.0,4800.0
2010-01-22 10:25:00,29.05,29.05,29.0,29.04,5200.0,29.05,29.05,29.0,29.04,5200.0
2010-01-22 10:30:00,29.04,29.04,28.97,29.0,3200.0,29.04,29.04,28.97,29.0,3200.0
2010-01-22 10:35:00,29.0,29.0,28.97,28.97,3800.0,29.0,29.0,28.97,28.97,3800.0
2010-01-22 10:40:00,28.96,29.05,28.92,29.0,24200.0,28.96,29.05,28.92,29.0,24200.0
2010-01-22 10:45:00,29.02,29.04,28.91,28.92,13000.0,29.02,29.04,28.91,28.92,13000.0
2010-01-22 10:50:00,28.92,29.0,28.91,29.0,15200.0,28.92,29.0,28.91,29.0,15200.0
2010-01-22 10:55:00,28.98,29.05,28.98,29.05,3800.0,28.98,29.05,28.98,29.05,3800.0
2010-01-22 11:00:00,29.08,29.08,29.05,29.06,7000.0,29.08,29.08,29.05,29.06,7000.0
2010-01-22 11:05:00,29.08,29.08,29.0,29.04,4800.0,29.08,29.08,29.0,29.04,4800.0
2010-01-22 11:10:00,29.05,29.08,29.02,29.08,1400.0,29.05,29.08,29.02,29.08,1400.0
2010-01-22 11:15:00,29.08,29.14,29.08,29.11,10400.0,29.08,29.14,29.08,29.11,10400.0
2010-01-22 11:20:00,29.11,29.13,29.11,29.11,2000.0,29.11,29.13,29.11,29.11,2000.0
2010-01-22 11:25:00,29.13,29.13,29.08,29.08,3800.0,29.13,29.13,29.08,29.08,3800.0
2010-01-22 11:30:00,29.08,29.1,29.03,29.08,5600.0,29.08,29.1,29.03,29.08,5600.0
2010-01-22 11:35:00,29.06,29.08,29.0,29.05,13200.0,29.06,29.08,29.0,29.05,13200.0
2010-01-22 11:40:00,29.07,29.08,29.05,29.07,5800.0,29.07,29.08,29.05,29.07,5800.0
2010-01-22 11:45:00,29.08,29.08,28.86,28.92,22600.0,29.08,29.08,28.86,28.92,22600.0
2010-01-22 11:50:00,28.92,28.96,28.91,28.96,4000.0,28.92,28.96,28.91,28.96,4000.0
2010-01-22 11:55:00,28.96,28.98,28.96,28.97,2000.0,28.96,28.98,28.96,28.97,2000.0
2010-01-22 12:00:00,28.98,28.98,28.94,28.95,1600.0,28.98,28.98,28.94,28.95,1600.0
2010-01-22 12:05:00,28.93,28.96,28.93,28.96,600.0,28.93,28.96,28.93,28.96,600.0
2010-01-22 12:10:00,28.95,29.0,28.95,28.99,2000.0,28.95,29.0,28.95,28.99,2000.0
2010-01-22 12:15:00,29.0,29.0,28.98,29.0,5800.0,29.0,29.0,28.98,29.0,5800.0
2010-01-22 12:20:00,29.0,29.02,29.0,29.0,1800.0,29.0,29.02,29.0,29.0,1800.0
2010-01-22 12:25:00,29.0,29.02,28.98,29.02,1200.0,29.0,29.02,28.98,29.02,1200.0
2010-01-22 12:30:00,29.02,29.03,28.99,29.02,1800.0,29.02,29.03,28.99,29.02,1800.0
2010-01-22 12:35:00,28.99,29.0,28.98,28.98,600.0,28.99,29.0,28.98,28.98,600.0
2010-01-22 12:40:00,28.98,29.0,28.98,29.0,400.0,28.98,29.0,28.98,29.0,400.0
2010-01-22 12:45:00,28.99,28.99,28.98,28.98,600.0,28.99,28.99,28.98,28.98,600.0
2010-01-22 12:50:00,28.97,28.99,28.97,28.97,1200.0,28.97,28.99,28.97,28.97,1200.0
2010-01-22 12:55:00,28.98,29.0,28.98,28.98,1600.0,28.98,29.0,28.98,28.98,1600.0
2010-01-22 13:00:00,29.0,29.0,28.99,28.99,1000.0,29.0,29.0,28.99,28.99,1000.0
2010-01-22 13:05:00,28.99,29.01,28.99,29.0,7000.0,28.99,29.01,28.99,29.0,7000.0
2010-01-22 13:10:00,29.0,29.0,29.0,29.0,200.0,29.0,29.0,29.0,29.0,200.0
2010-01-22 13:15:00,28.98,28.99,28.97,28.99,1000.0,28.98,28.99,28.97,28.99,1000.0
2010-01-22 13:20:00,28.99,28.99,28.98,28.99,1000.0,28.99,28.99,28.98,28.99,1000.0
2010-01-22 13:25:00,28.99,28.99,28.98,28.98,1600.0,28.99,28.99,28.98,28.98,1600.0
2010-01-22 13:30:00,28.99,29.02,28.99,29.0,1200.0,28.99,29.02,28.99,29.0,1200.0
2010-01-22 13:35:00,28.99,28.99,28.96,28.96,1400.0,28.99,28.99,28.96,28.96,1400.0
2010-01-22 13:40:00,28.91,28.91,28.88,28.91,2200.0,28.91,28.91,28.88,28.91,2200.0
2010-01-22 13:45:00,28.93,28.93,28.93,28.93,200.0,28.93,28.93,28.93,28.93,200.0
2010-01-22 13:50:00,28.92,28.93,28.92,28.93,1000.0,28.92,28.93,28.92,28.93,1000.0
2010-01-22 13:55:00,28.93,28.96,28.93,28.96,2200.0,28.93,28.96,28.93,28.96,2200.0
2010-01-22 14:00:00,28.94,28.98,28.94,28.97,4600.0,28.94,28.98,28.94,28.97,4600.0
2010-01-22 14:05:00,28.97,28.97,28.96,28.96,400.0,28.97,28.97,28.96,28.96,400.0
2010-01-22 14:10:00,28.95,28.98,28.91,28.98,5200.0,28.95,28.98,28.91,28.98,5200.0
2010-01-22 14:15:00,28.99,29.0,28.99,29.0,1200.0,28.99,29.0,28.99,29.0,1200.0
2010-01-22 14:20:00,28.99,28.99,28.99,28.99,400.0,28.99,28.99,28.99,28.99,400.0
2010-01-22 14:25:00,28.99,28.99,28.96,28.99,2600.0,28.99,28.99,28.96,28.99,2600.0
2010-01-22 14:30:00,28.95,28.98,28.95,28.96,1800.0,28.95,28.98,28.95,28.96,1800.0
2010-01-22 14:35:00,28.93,28.96,28.93,28.94,5600.0,28.93,28.96,28.93,28.94,5600.0
2010-01-22 14:40:00,28.93,28.93,28.86,28.87,2400.0,28.93,28.93,28.86,28.87,2400.0
2010-01-22 14:45:00,28.86,28.86,28.81,28.81,7000.0,28.86,28.86,28.81,28.81,7000.0
2010-01-22 14:50:00,28.82,28.82,28.77,28.8,12800.0,28.82,28.82,28.77,28.8,12800.0
2010-01-22 14:55:00,28.8,28.8,28.77,28.8,4200.0,28.8,28.8,28.77,28.8,4200.0
2010-01-22 15:00:00,28.78,28.84,28.74,28.84,17600.0,28.78,28.84,28.74,28.84,17600.0
2010-01-22 15:05:00,28.84,28.88,28.83,28.85,10600.0,28.84,28.88,28.83,28.85,10600.0
2010-01-22 15:10:00,28.86,28.89,28.85,28.86,6000.0,28.86,28.89,28.85,28.86,6000.0
2010-01-22 15:15:00,28.86,28.88,28.75,28.75,4200.0,28.86,28.88,28.75,28.75,4200.0
2010-01-22 15:20:00,28.75,28.81,28.68,28.73,24400.0,28.75,28.81,28.68,28.73,24400.0
2010-01-22 15:25:00,28.74,28.79,28.7,28.75,20400.0,28.74,28.79,28.7,28.75,20400.0
2010-01-22 15:30:00,28.73,28.73,28.67,28.67,5600.0,28.73,28.73,28.67,28.67,5600.0
2010-01-22 15:35:00,28.66,28.68,28.61,28.61,6800.0,28.66,28.68,28.61,28.61,6800.0
2010-01-22 15:40:00,28.61,28.65,28.59,28.62,22000.0,28.61,28.65,28.59,28.62,22000.0
2010-01-22 15:45:00,28.62,28.64,28.53,28.6,11600.0,28.62,28.64,28.53,28.6,11600.0
2010-01-22 15:50:00,28.62,28.68,28.61,28.67,5600.0,28.62,28.68,28.61,28.67,5600.0
2010-01-22 15:55:00,28.66,28.66,28.54,28.6,20600.0,28.66,28.66,28.54,28.6,20600.0
2010-01-25 09:30:00,28.84,28.84,28.45,28.5,20800.0,28.84,28.84,28.45,28.5,20800.0
2010-01-25 09:35:00,28.48,28.53,28.38,28.49,8400.0,28.48,28.53,28.38,28.49,8400.0
2010-01-25 09:40:00,28.48,28.5,28.43,28.49,9200.0,28.48,28.5,28.43,28.49,9200.0
2010-01-25 09:45:00,28.49,28.53,28.48,28.53,6200.0,28.49,28.53,28.48,28.53,6200.0
2010-01-25 09:50:00,28.52,28.55,28.47,28.49,9400.0,28.52,28.55,28.47,28.49,9400.0
2010-01-25 09:55:00,28.49,28.5,28.46,28.49,4000.0,28.49,28.5,28.46,28.49,4000.0
2010-01-25 10:00:00,28.48,28.58,28.39,28.55,13000.0,28.48,28.58,28.39,28.55,13000.0
2010-01-25 10:05:00,28.56,28.58,28.44,28.5,7200.0,28.56,28.58,28.44,28.5,7200.0
2010-01-25 10:10:00,28.5,28.5,28.4,28.4,14400.0,28.5,28.5,28.4,28.4,14400.0
2010-01-25 10:15:00,28.4,28.45,28.4,28.43,15600.0,28.4,28.45,28.4,28.43,15600.0
2010-01-25 10:20:00,28.45,28.45,28.36,28.36,17400.0,28.45,28.45,28.36,28.36,17400.0
2010-01-25 10:25:00,28.38,28.4,28.33,28.4,10800.0,28.38,28.4,28.33,28.4,10800.0
2010-01-25 10:30:00,28.4,28.45,28.4,28.45,4000.0,28.4,28.45,28.4,28.45,4000.0
2010-01-25 10:35:00,28.47,28.5,28.47,28.5,8400.0,28.47,28.5,28.47,28.5,8400.0
2010-01-25 10:40:00,28.5,28.5,28.48,28.49,12800.0,28.5,28.5,28.48,28.49,12800.0
2010-01-25 10:45:00,28.5,28.5,28.47,28.47,2200.0,28.5,28.5,28.47,28.47,2200.0
2010-01-25 10:50:00,28.48,28.5,28.47,28.48,18200.0,28.48,28.5,28.47,28.48,18200.0
2010-01-25 10:55:00,28.48,28.48,28.39,28.39,13600.0,28.48,28.48,28.39,28.39,13600.0
2010-01-25 11:00:00,28.37,28.48,28.31,28.31,12000.0,28.37,28.48,28.31,28.31,12000.0
2010-01-25 11:05:00,28.32,28.35,28.23,28.31,12400.0,28.32,28.35,28.23,28.31,12400.0
2010-01-25 11:10:00,28.31,28.31,28.29,28.29,2400.0,28.31,28.31,28.29,28.29,2400.0
2010-01-25 11:15:00,28.31,28.34,28.26,28.31,3800.0,28.31,28.34,28.26,28.31,3800.0
2010-01-25 11:20:00,28.33,28.37,28.33,28.35,1600.0,28.33,28.37,28.33,28.35,1600.0
2010-01-25 11:25:00,28.34,28.35,28.32,28.35,1800.0,28.34,28.35,28.32,28.35,1800.0
2010-01-25 11:30:00,28.32,28.35,28.32,28.35,1000.0,28.32,28.35,28.32,28.35,1000.0
2010-01-25 11:35:00,28.36,28.36,28.27,28.28,6600.0,28.36,28.36,28.27,28.28,6600.0
2010-01-25 11:40:00,28.28,28.35,28.28,28.3,3400.0,28.28,28.35,28.28,28.3,3400.0
2010-01-25 11:45:00,28.29,28.31,28.29,28.31,1200.0,28.29,28.31,28.29,28.31,1200.0
2010-01-25 11:50:00,28.3,28.32,28.25,28.25,14000.0,28.3,28.32,28.25,28.25,14000.0
2010-01-25 11:55:00,28.25,28.29,28.24,28.29,40600.0,28.25,28.29,28.24,28.29,40600.0
2010-01-25 12:00:00,28.28,28.28,28.25,28.28,9400.0,28.28,28.28,28.25,28.28,9400.0
2010-01-25 12:05:00,28.27,28.3,28.26,28.28,34200.0,28.27,28.3,28.26,28.28,34200.0
2010-01-25 12:10:00,28.3,28.3,28.27,28.28,3600.0,28.3,28.3,28.27,28.28,3600.0
2010-01-25 12:15:00,28.27,28.32,28.27,28.32,7200.0,28.27,28.32,28.27,28.32,7200.0
2010-01-25 12:20:00,28.32,28.33,28.3,28.31,35000.0,28.32,28.33,28.3,28.31,35000.0
2010-01-25 12:25:00,28.31,28.32,28.3,28.31,6200.0,28.31,28.32,28.3,28.31,6200.0
2010-01-25 12:30:00,28.3,28.34,28.3,28.34,7800.0,28.3,28.34,28.3,28.34,7800.0
2010-01-25 12:35:00,28.35,28.39,28.35,28.39,3400.0,28.35,28.39,28.35,28.39,3400.0
2010-01-25 12:40:00,28.41,28.43,28.39,28.43,11400.0,28.41,28.43,28.39,28.43,11400.0
2010-01-25 12:45:00,28.43,28.45,28.43,28.45,2600.0,28.43,28.45,28.43,28.45,2600.0
2010-01-25 12:50:00,28.45,28.45,28.45,28.45,1200.0,28.45,28.45,28.45,28.45,1200.0
2010-01-25 12:55:00,28.45,28.5,28.45,28.5,4400.0,28.45,28.5,28.45,28.5,4400.0
2010-01-25 13:00:00,28.5,28.5,28.45,28.5,6800.0,28.5,28.5,28.45,28.5,6800.0
2010-01-25 13:05:00,28.49,28.5,28.49,28.5,3000.0,28.49,28.5,28.49,28.5,3000.0
2010-01-25 13:10:00,28.5,28.5,28.5,28.5,1400.0,28.5,28.5,28.5,28.5,1400.0
2010-01-25 13:15:00,28.5,28.52,28.5,28.52,1600.0,28.5,28.52,28.5,28.52,1600.0
2010-01-25 13:20:00,28.53,28.54,28.52,28.52,600.0,28.53,28.54,28.52,28.52,600.0
2010-01-25 13:25:00,28.5,28.52,28.5,28.52,1400.0,28.5,28.52,28.5,28.52,1400.0
2010-01-25 13:30:00,28.5,28.5,28.5,28.5,2400.0,28.5,28.5,28.5,28.5,2400.0
2010-01-25 13:35:00,28.5,28.5,28.5,28.5,0.0,28.5,28.5,28.5,28.5,0.0
2010-01-25 13:40:00,28.49,28.49,28.49,28.49,200.0,28.49,28.49,28.49,28.49,200.0
2010-01-25 13:45:00,28.48,28.48,28.48,28.48,600.0,28.48,28.48,28.48,28.48,600.0
2010-01-25 13:50:00,28.48,28.48,28.48,28.48,200.0,28.48,28.48,28.48,28.48,200.0
2010-01-25 13:55:00,28.48,28.49,28.48,28.49,1000.0,28.48,28.49,28.48,28.49,1000.0
2010-01-25 14:00:00,28.49,28.49,28.49,28.49,800.0,28.49,28.49,28.49,28.49,800.0
2010-01-25 14:05:00,28.5,28.51,28.5,28.51,1400.0,28.5,28.51,28.5,28.51,1400.0
2010-01-25 14:10:00,28.52,28.53,28.52,28.53,3400.0,28.52,28.53,28.52,28.53,3400.0
2010-01-25 14:15:00,28.53,28.55,28.53,28.54,1000.0,28.53,28.55,28.53,28.54,1000.0
2010-01-25 14:20:00,28.54,28.55,28.54,28.55,2000.0,28.54,28.55,28.54,28.55,2000.0
2010-01-25 14:25:00,28.56,28.56,28.53,28.54,2000.0,28.56,28.56,28.53,28.54,2000.0
2010-01-25 14:30:00,28.54,28.55,28.51,28.53,5600.0,28.54,28.55,28.51,28.53,5600.0
2010-01-25 14:35:00,28.53,28.53,28.5,28.5,3000.0,28.53,28.53,28.5,28.5,3000.0
2010-01-25 14:40:00,28.5,28.5,28.5,28.5,800.0,28.5,28.5,28.5,28.5,800.0
2010-01-25 14:45:00,28.5,28.5,28.5,28.5,2600.0,28.5,28.5,28.5,28.5,2600.0
2010-01-25 14:50:00,28.49,28.49,28.47,28.47,1800.0,28.49,28.49,28.47,28.47,1800.0
2010-01-25 14:55:00,28.48,28.49,28.43,28.43,2400.0,28.48,28.49,28.43,28.43,2400.0
2010-01-25 15:00:00,28.43,28.43,28.42,28.43,5800.0,28.43,28.43,28.42,28.43,5800.0
2010-01-25 15:05:00,28.43,28.43,28.43,28.43,3200.0,28.43,28.43,28.43,28.43,3200.0
2010-01-25 15:10:00,28.43,28.43,28.41,28.42,5200.0,28.43,28.43,28.41,28.42,5200.0
2010-01-25 15:15:00,28.4,28.45,28.39,28.45,3400.0,28.4,28.45,28.39,28.45,3400.0
2010-01-25 15:20:00,28.45,28.45,28.45,28.45,4400.0,28.45,28.45,28.45,28.45,4400.0
2010-01-25 15:25:00,28.45,28.46,28.45,28.45,2200.0,28.45,28.46,28.45,28.45,2200.0
2010-01-25 15:30:00,28.46,28.5,28.44,28.46,19000.0,28.46,28.5,28.44,28.46,19000.0
2010-01-25 15:35:00,28.46,28.47,28.39,28.42,15200.0,28.46,28.47,28.39,28.42,15200.0
2010-01-25 15:40:00,28.41,28.42,28.37,28.37,8200.0,28.41,28.42,28.37,28.37,8200.0
2010-01-25 15:45:00,28.39,28.43,28.39,28.41,6000.0,28.39,28.43,28.39,28.41,6000.0
2010-01-25 15:50:00,28.43,28.45,28.39,28.43,13600.0,28.43,28.45,28.39,28.43,13600.0
2010-01-25 15:55:00,28.43,28.45,28.38,28.38,14400.0,28.43,28.45,28.38,28.38,14400.0
2010-01-26 09:30:00,28.38,28.46,28.35,28.4,7400.0,28.38,28.46,28.35,28.4,7400.0
2010-01-26 09:35:00,28.4,28.5,28.32,28.46,3800.0,28.4,28.5,28.32,28.46,3800.0
2010-01-26 09:40:00,28.35,28.4,28.35,28.39,2200.0,28.35,28.4,28.35,28.39,2200.0
2010-01-26 09:45:00,28.45,28.48,28.45,28.45,3000.0,28.45,28.48,28.45,28.45,3000.0
2010-01-26 09:50:00,28.43,28.43,28.42,28.42,1200.0,28.43,28.43,28.42,28.42,1200.0
2010-01-26 09:55:00,28.4,28.47,28.4,28.47,2000.0,28.4,28.47,28.4,28.47,2000.0
2010-01-26 10:00:00,28.48,28.48,28.46,28.46,1200.0,28.48,28.48,28.46,28.46,1200.0
2010-01-26 10:05:00,28.49,28.55,28.49,28.55,5800.0,28.49,28.55,28.49,28.55,5800.0
2010-01-26 10:10:00,28.55,28.55,28.46,28.46,3000.0,28.55,28.55,28.46,28.46,3000.0
2010-01-26 10:15:00,28.46,28.46,28.37,28.37,2200.0,28.46,28.46,28.37,28.37,2200.0
2010-01-26 10:20:00,28.36,28.41,28.36,28.41,9000.0,28.36,28.41,28.36,28.41,9000.0
2010-01-26 10:25:00,28.41,28.43,28.41,28.43,2400.0,28.41,28.43,28.41,28.43,2400.0
2010-01-26 10:30:00,28.43,28.43,28.43,28.43,1800.0,28.43,28.43,28.43,28.43,1800.0
2010-01-26 10:35:00,28.43,28.43,28.4,28.43,7400.0,28.43,28.43,28.4,28.43,7400.0
2010-01-26 10:40:00,28.45,28.45,28.43,28.45,1400.0,28.45,28.45,28.43,28.45,1400.0
2010-01-26 10:45:00,28.45,28.45,28.45,28.45,1200.0,28.45,28.45,28.45,28.45,1200.0
2010-01-26 10:50:00,28.45,28.46,28.43,28.43,2000.0,28.45,28.46,28.43,28.43,2000.0
2010-01-26 10:55:00,28.42,28.43,28.41,28.43,1600.0,28.42,28.43,28.41,28.43,1600.0
2010-01-26 11:00:00,28.43,28.43,28.43,28.43,1200.0,28.43,28.43,28.43,28.43,1200.0
2010-01-26 11:05:00,28.43,28.43,28.43,28.43,1200.0,28.43,28.43,28.43,28.43,1200.0
2010-01-26 11:10:00,28.43,28.43,28.42,28.43,3800.0,28.43,28.43,28.42,28.43,3800.0
2010-01-26 11:15:00,28.4,28.4,28.4,28.4,200.0,28.4,28.4,28.4,28.4,200.0
2010-01-26 11:20:00,28.43,28.43,28.43,28.43,600.0,28.43,28.43,28.43,28.43,600.0
2010-01-26 11:25:00,28.43,28.43,28.43,28.43,400.0,28.43,28.43,28.43,28.43,400.0
2010-01-26 11:30:00,28.42,28.42,28.41,28.41,1000.0,28.42,28.42,28.41,28.41,1000.0
2010-01-26 11:35:00,28.41,28.47,28.41,28.46,1800.0,28.41,28.47,28.41,28.46,1800.0
2010-01-26 11:40:00,28.44,28.44,28.42,28.43,1000.0,28.44,28.44,28.42,28.43,1000.0
2010-01-26 11:45:00,28.38,28.38,28.38,28.38,1200.0,28.38,28.38,28.38,28.38,1200.0
2010-01-26 11:50:00,28.38,28.43,28.38,28.43,2200.0,28.38,28.43,28.38,28.43,2200.0
2010-01-26 11:55:00,28.42,28.45,28.36,28.43,4600.0,28.42,28.45,28.36,28.43,4600.0
2010-01-26 12:00:00,28.44,28.45,28.43,28.43,800.0,28.44,28.45,28.43,28.43,800.0
2010-01-26 12:05:00,28.42,28.43,28.42,28.42,600.0,28.42,28.43,28.42,28.42,600.0
2010-01-26 12:10:00,28.42,28.42,28.42,28.42,200.0,28.42,28.42,28.42,28.42,200.0
2010-01-26 12:15:00,28.43,28.43,28.41,28.41,800.0,28.43,28.43,28.41,28.41,800.0
2010-01-26 12:20:00,28.38,28.38,28.38,28.38,400.0,28.38,28.38,28.38,28.38,400.0
2010-01-26 12:25:00,28.39,28.41,28.39,28.41,1200.0,28.39,28.41,28.39,28.41,1200.0
2010-01-26 12:30:00,28.4,28.4,28.4,28.4,200.0,28.4,28.4,28.4,28.4,200.0
2010-01-26 12:35:00,28.43,28.43,28.38,28.43,3000.0,28.43,28.43,28.38,28.43,3000.0
2010-01-26 12:40:00,28.43,28.43,28.41,28.43,1600.0,28.43,28.43,28.41,28.43,1600.0
2010-01-26 12:45:00,28.42,28.45,28.42,28.42,2400.0,28.42,28.45,28.42,28.42,2400.0
2010-01-26 12:50:00,28.39,28.4,28.38,28.4,3400.0,28.39,28.4,28.38,28.4,3400.0
2010-01-26 12:55:00,28.43,28.44,28.42,28.43,1800.0,28.43,28.44,28.42,28.43,1800.0
2010-01-26 13:00:00,28.43,28.43,28.43,28.43,800.0,28.43,28.43,28.43,28.43,800.0
2010-01-26 13:05:00,28.43,28.43,28.42,28.42,400.0,28.43,28.43,28.42,28.42,400.0
2010-01-26 13:10:00,28.41,28.43,28.41,28.43,2400.0,28.41,28.43,28.41,28.43,2400.0
2010-01-26 13:15:00,28.43,28.44,28.43,28.43,1400.0,28.43,28.44,28.43,28.43,1400.0
2010-01-26 13:20:00,28.43,28.45,28.43,28.45,1000.0,28.43,28.45,28.43,28.45,1000.0
2010-01-26 13:25:00,28.43,28.43,28.43,28.43,200.0,28.43,28.43,28.43,28.43,200.0
2010-01-26 13:30:00,28.43,28.43,28.42,28.42,1200.0,28.43,28.43,28.42,28.42,1200.0
2010-01-26 13:35:00,28.43,28.44,28.43,28.44,1600.0,28.43,28.44,28.43,28.44,1600.0
2010-01-26 13:40:00,28.44,28.45,28.43,28.43,2600.0,28.44,28.45,28.43,28.43,2600.0
2010-01-26 13:45:00,28.43,28.43,28.41,28.41,2000.0,28.43,28.43,28.41,28.41,2000.0
2010-01-26 13:50:00,28.43,28.43,28.43,28.43,800.0,28.43,28.43,28.43,28.43,800.0
2010-01-26 13:55:00,28.43,28.45,28.43,28.45,400.0,28.43,28.45,28.43,28.45,400.0
2010-01-26 14:00:00,28.45,28.45,28.44,28.44,1600.0,28.45,28.45,28.44,28.44,1600.0
2010-01-26 14:05:00,28.44,28.45,28.43,28.43,1000.0,28.44,28.45,28.43,28.43,1000.0
2010-01-26 14:10:00,28.43,28.45,28.43,28.43,2200.0,28.43,28.45,28.43,28.43,2200.0
2010-01-26 14:15:00,28.43,28.43,28.36,28.38,8400.0,28.43,28.43,28.36,28.38,8400.0
2010-01-26 14:20:00,28.38,28.38,28.36,28.36,5200.0,28.38,28.38,28.36,28.36,5200.0
2010-01-26 14:25:00,28.36,28.36,28.36,28.36,2400.0,28.36,28.36,28.36,28.36,2400.0
2010-01-26 14:30:00,28.37,28.38,28.37,28.37,1200.0,28.37,28.38,28.37,28.37,1200.0
2010-01-26 14:35:00,28.37,28.37,28.3,28.3,4400.0,28.37,28.37,28.3,28.3,4400.0
2010-01-26 14:40:00,28.33,28.33,28.32,28.33,3400.0,28.33,28.33,28.32,28.33,3400.0
2010-01-26 14:45:00,28.33,28.36,28.33,28.36,9400.0,28.33,28.36,28.33,28.36,9400.0
2010-01-26 14:50:00,28.36,28.39,28.36,28.39,1600.0,28.36,28.39,28.36,28.39,1600.0
2010-01-26 14:55:00,28.4,28.42,28.4,28.42,2800.0,28.4,28.42,28.4,28.42,2800.0
2010-01-26 15:00:00,28.43,28.43,28.39,28.41,1600.0,28.43,28.43,28.39,28.41,1600.0
2010-01-26 15:05:00,28.42,28.43,28.42,28.42,1800.0,28.42,28.43,28.42,28.42,1800.0
2010-01-26 15:10:00,28.42,28.43,28.39,28.4,4000.0,28.42,28.43,28.39,28.4,4000.0
2010-01-26 15:15:00,28.41,28.42,28.41,28.41,1800.0,28.41,28.42,28.41,28.41,1800.0
2010-01-26 15:20:00,28.4,28.42,28.4,28.41,2000.0,28.4,28.42,28.4,28.41,2000.0
2010-01-26 15:25:00,28.42,28.46,28.42,28.45,13600.0,28.42,28.46,28.42,28.45,13600.0
2010-01-26 15:30:00,28.45,28.5,28.43,28.43,7600.0,28.45,28.5,28.43,28.43,7600.0
2010-01-26 15:35:00,28.45,28.47,28.43,28.47,6200.0,28.45,28.47,28.43,28.47,6200.0
2010-01-26 15:40:00,28.47,28.48,28.43,28.43,6400.0,28.47,28.48,28.43,28.43,6400.0
2010-01-26 15:45:00,28.43,28.46,28.43,28.43,4400.0,28.43,28.46,28.43,28.43,4400.0
2010-01-26 15:50:00,28.42,28.49,28.42,28.49,11800.0,28.42,28.49,28.42,28.49,11800.0
2010-01-26 15:55:00,28.48,28.48,28.43,28.46,19000.0,28.48,28.48,28.43,28.46,19000.0
2010-01-27 09:30:00,28.32,28.46,28.32,28.43,5400.0,28.32,28.46,28.32,28.43,5400.0
2010-01-27 09:35:00,28.39,28.39,28.32,28.34,1600.0,28.39,28.39,28.32,28.34,1600.0
2010-01-27 09:40:00,28.38,28.39,28.38,28.39,1200.0,28.38,28.39,28.38,28.39,1200.0
2010-01-27 09:45:00,28.49,28.49,28.49,28.49,400.0,28.49,28.49,28.49,28.49,400.0
2010-01-27 09:50:00,28.52,28.52,28.43,28.48,2000.0,28.52,28.52,28.43,28.48,2000.0
2010-01-27 09:55:00,28.53,28.53,28.37,28.37,1800.0,28.53,28.53,28.37,28.37,1800.0
2010-01-27 10:00:00,28.36,28.38,28.33,28.38,2000.0,28.36,28.38,28.33,28.38,2000.0
2010-01-27 10:05:00,28.38,28.43,28.32,28.32,3200.0,28.38,28.43,28.32,28.32,3200.0
2010-01-27 10:10:00,28.33,28.33,28.21,28.21,3800.0,28.33,28.33,28.21,28.21,3800.0
2010-01-27 10:15:00,28.21,28.23,28.1,28.1,9400.0,28.21,28.23,28.1,28.1,9400.0
2010-01-27 10:20:00,28.09,28.17,28.09,28.16,2800.0,28.09,28.17,28.09,28.16,2800.0
2010-01-27 10:25:00,28.14,28.25,28.13,28.25,1800.0,28.14,28.25,28.13,28.25,1800.0
2010-01-27 10:30:00,28.25,28.29,28.25,28.29,6200.0,28.25,28.29,28.25,28.29,6200.0
2010-01-27 10:35:00,28.29,28.29,28.27,28.27,1400.0,28.29,28.29,28.27,28.27,1400.0
2010-01-27 10:40:00,28.24,28.29,28.24,28.29,1400.0,28.24,28.29,28.24,28.29,1400.0
2010-01-27 10:45:00,28.29,28.29,28.28,28.29,1000.0,28.29,28.29,28.28,28.29,1000.0
2010-01-27 10:50:00,28.29,28.29,28.26,28.28,5600.0,28.29,28.29,28.26,28.28,5600.0
2010-01-27 10:55:00,28.28,28.3,28.28,28.29,1600.0,28.28,28.3,28.28,28.29,1600.0
2010-01-27 11:00:00,28.29,28.31,28.27,28.27,1200.0,28.29,28.31,28.27,28.27,1200.0
2010-01-27 11:05:00,28.27,28.28,28.27,28.28,600.0,28.27,28.28,28.27,28.28,600.0
2010-01-27 11:10:00,28.29,28.31,28.29,28.31,1600.0,28.29,28.31,28.29,28.31,1600.0
2010-01-27 11:15:00,28.31,28.32,28.28,28.32,13400.0,28.31,28.32,28.28,28.32,13400.0
2010-01-27 11:20:00,28.32,28.33,28.32,28.32,8400.0,28.32,28.33,28.32,28.32,8400.0
2010-01-27 11:25:00,28.34,28.36,28.34,28.35,1400.0,28.34,28.36,28.34,28.35,1400.0
2010-01-27 11:30:00,28.36,28.37,28.35,28.35,1800.0,28.36,28.37,28.35,28.35,1800.0
2010-01-27 11:35:00,28.36,28.36,28.32,28.32,1200.0,28.36,28.36,28.32,28.32,1200.0
2010-01-27 11:40:00,28.33,28.45,28.32,28.38,27000.0,28.33,28.45,28.32,28.38,27000.0
2010-01-27 11:45:00,28.4,28.48,28.37,28.48,14800.0,28.4,28.48,28.37,28.48,14800.0
2010-01-27 11:50:00,28.48,28.53,28.39,28.45,22000.0,28.48,28.53,28.39,28.45,22000.0
2010-01-27 11:55:00,28.48,28.49,28.45,28.45,2200.0,28.48,28.49,28.45,28.45,2200.0
2010-01-27 12:00:00,28.47,28.47,28.45,28.45,2200.0,28.47,28.47,28.45,28.45,2200.0
2010-01-27 12:05:00,28.45,28.48,28.45,28.45,3400.0,28.45,28.48,28.45,28.45,3400.0
2010-01-27 12:10:00,28.46,28.46,28.46,28.46,200.0,28.46,28.46,28.46,28.46,200.0
2010-01-27 12:15:00,28.42,28.42,28.42,28.42,200.0,28.42,28.42,28.42,28.42,200.0
2010-01-27 12:20:00,28.42,28.42,28.4,28.41,4400.0,28.42,28.42,28.4,28.41,4400.0
2010-01-27 12:25:00,28.41,28.41,28.38,28.39,2800.0,28.41,28.41,28.38,28.39,2800.0
2010-01-27 12:30:00,28.38,28.39,28.36,28.38,3600.0,28.38,28.39,28.36,28.38,3600.0
2010-01-27 12:35:00,28.42,28.44,28.4,28.42,3200.0,28.42,28.44,28.4,28.42,3200.0
2010-01-27 12:40:00,28.43,28.43,28.37,28.37,1400.0,28.43,28.43,28.37,28.37,1400.0
2010-01-27 12:45:00,28.38,28.38,28.37,28.37,1400.0,28.38,28.38,28.37,28.37,1400.0
2010-01-27 12:50:00,28.38,28.39,28.35,28.39,9600.0,28.38,28.39,28.35,28.39,9600.0
2010-01-27 12:55:00,28.36,28.4,28.36,28.4,800.0,28.36,28.4,28.36,28.4,800.0
2010-01-27 13:00:00,28.41,28.41,28.35,28.35,3200.0,28.41,28.41,28.35,28.35,3200.0
2010-01-27 13:05:00,28.35,28.38,28.34,28.38,3000.0,28.35,28.38,28.34,28.38,3000.0
2010-01-27 13:10:00,28.38,28.38,28.37,28.38,4200.0,28.38,28.38,28.37,28.38,4200.0
2010-01-27 13:15:00,28.38,28.38,28.37,28.37,7000.0,28.38,28.38,28.37,28.37,7000.0
2010-01-27 13:20:00,28.38,28.39,28.38,28.39,1400.0,28.38,28.39,28.38,28.39,1400.0
2010-01-27 13:25:00,28.41,28.41,28.4,28.41,800.0,28.41,28.41,28.4,28.41,800.0
2010-01-27 13:30:00,28.4,28.4,28.39,28.4,2400.0,28.4,28.4,28.39,28.4,2400.0
2010-01-27 13:35:00,28.4,28.4,28.37,28.4,1600.0,28.4,28.4,28.37,28.4,1600.0
2010-01-27 13:40:00,28.39,28.4,28.36,28.39,4800.0,28.39,28.4,28.36,28.39,4800.0
2010-01-27 13:45:00,28.41,28.41,28.38,28.4,2200.0,28.41,28.41,28.38,28.4,2200.0
2010-01-27 13:50:00,28.4,28.4,28.38,28.38,1400.0,28.4,28.4,28.38,28.38,1400.0
2010-01-27 13:55:00,28.38,28.38,28.36,28.36,600.0,28.38,28.38,28.36,28.36,600.0
2010-01-27 14:00:00,28.36,28.39,28.36,28.36,3600.0,28.36,28.39,28.36,28.36,3600.0
2010-01-27 14:05:00,28.36,28.36,28.36,28.36,2000.0,28.36,28.36,28.36,28.36,2000.0
2010-01-27 14:10:00,28.36,28.39,28.36,28.38,1400.0,28.36,28.39,28.36,28.38,1400.0
2010-01-27 14:15:00,28.4,28.41,28.29,28.35,7000.0,28.4,28.41,28.29,28.35,7000.0
2010-01-27 14:20:00,28.35,28.37,28.31,28.36,6200.0,28.35,28.37,28.31,28.36,6200.0
2010-01-27 14:25:00,28.34,28.34,28.24,28.33,4400.0,28.34,28.34,28.24,28.33,4400.0
2010-01-27 14:30:00,28.36,28.36,28.33,28.35,1600.0,28.36,28.36,28.33,28.35,1600.0
2010-01-27 14:35:00,28.35,28.43,28.35,28.38,18200.0,28.35,28.43,28.35,28.38,18200.0
2010-01-27 14:40:00,28.38,28.43,28.37,28.41,16600.0,28.38,28.43,28.37,28.41,16600.0
2010-01-27 14:45:00,28.4,28.42,28.36,28.42,7600.0,28.4,28.42,28.36,28.42,7600.0
2010-01-27 14:50:00,28.43,28.43,28.38,28.39,9000.0,28.43,28.43,28.38,28.39,9000.0
2010-01-27 14:55:00,28.37,28.4,28.35,28.39,5800.0,28.37,28.4,28.35,28.39,5800.0
2010-01-27 15:00:00,28.39,28.39,28.36,28.37,1800.0,28.39,28.39,28.36,28.37,1800.0
2010-01-27 15:05:00,28.37,28.37,28.28,28.35,6600.0,28.37,28.37,28.28,28.35,6600.0
2010-01-27 15:10:00,28.31,28.35,28.28,28.35,5800.0,28.31,28.35,28.28,28.35,5800.0
2010-01-27 15:15:00,28.35,28.35,28.34,28.35,4200.0,28.35,28.35,28.34,28.35,4200.0
2010-01-27 15:20:00,28.35,28.41,28.35,28.41,8800.0,28.35,28.41,28.35,28.41,8800.0
2010-01-27 15:25:00,28.41,28.41,28.36,28.4,4200.0,28.41,28.41,28.36,28.4,4200.0
2010-01-27 15:30:00,28.4,28.46,28.4,28.46,13000.0,28.4,28.46,28.4,28.46,13000.0
2010-01-27 15:35:00,28.45,28.47,28.43,28.43,18200.0,28.45,28.47,28.43,28.43,18200.0
2010-01-27 15:40:00,28.43,28.46,28.43,28.45,4800.0,28.43,28.46,28.43,28.45,4800.0
2010-01-27 15:45:00,28.45,28.46,28.4,28.43,12400.0,28.45,28.46,28.4,28.43,12400.0
2010-01-27 15:50:00,28.42,28.45,28.4,28.42,14400.0,28.42,28.45,28.4,28.42,14400.0
2010-01-27 15:55:00,28.41,28.41,28.35,28.35,37600.0,28.41,28.41,28.35,28.35,37600.0
2010-01-28 09:30:00,28.3,28.49,28.23,28.4,6200.0,28.3,28.49,28.23,28.4,6200.0
2010-01-28 09:35:00,28.4,28.44,28.39,28.39,2400.0,28.4,28.44,28.39,28.39,2400.0
2010-01-28 09:40:00,28.36,28.42,28.36,28.38,1600.0,28.36,28.42,28.36,28.38,1600.0
2010-01-28 09:45:00,28.4,28.42,28.38,28.41,4200.0,28.4,28.42,28.38,28.41,4200.0
2010-01-28 09:50:00,28.41,28.44,28.39,28.44,7000.0,28.41,28.44,28.39,28.44,7000.0
2010-01-28 09:55:00,28.44,28.45,28.41,28.43,7200.0,28.44,28.45,28.41,28.43,7200.0
2010-01-28 10:00:00,28.45,28.49,28.44,28.49,6200.0,28.45,28.49,28.44,28.49,6200.0
2010-01-28 10:05:00,28.48,28.55,28.46,28.55,11000.0,28.48,28.55,28.46,28.55,11000.0
2010-01-28 10:10:00,28.5,28.58,28.47,28.58,5200.0,28.5,28.58,28.47,28.58,5200.0
2010-01-28 10:15:00,28.61,28.68,28.6,28.68,10600.0,28.61,28.68,28.6,28.68,10600.0
2010-01-28 10:20:00,28.68,28.68,28.51,28.51,2400.0,28.68,28.68,28.51,28.51,2400.0
2010-01-28 10:25:00,28.5,28.5,28.44,28.47,1400.0,28.5,28.5,28.44,28.47,1400.0
2010-01-28 10:30:00,28.45,28.47,28.44,28.47,600.0,28.45,28.47,28.44,28.47,600.0
2010-01-28 10:35:00,28.47,28.48,28.46,28.46,1600.0,28.47,28.48,28.46,28.46,1600.0
2010-01-28 10:40:00,28.46,28.46,28.45,28.45,600.0,28.46,28.46,28.45,28.45,600.0
2010-01-28 10:45:00,28.39,28.41,28.39,28.39,3000.0,28.39,28.41,28.39,28.39,3000.0
2010-01-28 10:50:00,28.41,28.46,28.4,28.45,1400.0,28.41,28.46,28.4,28.45,1400.0
2010-01-28 10:55:00,28.43,28.47,28.42,28.47,2400.0,28.43,28.47,28.42,28.47,2400.0
2010-01-28 11:00:00,28.46,28.46,28.35,28.37,9200.0,28.46,28.46,28.35,28.37,9200.0
2010-01-28 11:05:00,28.33,28.4,28.33,28.4,1600.0,28.33,28.4,28.33,28.4,1600.0
2010-01-28 11:10:00,28.39,28.48,28.38,28.47,14800.0,28.39,28.48,28.38,28.47,14800.0
2010-01-28 11:15:00,28.48,28.48,28.29,28.29,4000.0,28.48,28.48,28.29,28.29,4000.0
2010-01-28 11:20:00,28.28,28.32,28.25,28.25,3600.0,28.28,28.32,28.25,28.25,3600.0
2010-01-28 11:25:00,28.27,28.28,28.27,28.28,3000.0,28.27,28.28,28.27,28.28,3000.0
2010-01-28 11:30:00,28.27,28.27,28.08,28.08,7400.0,28.27,28.27,28.08,28.08,7400.0
2010-01-28 11:35:00,28.09,28.09,28.02,28.06,4000.0,28.09,28.09,28.02,28.06,4000.0
2010-01-28 11:40:00,28.03,28.1,28.03,28.09,1800.0,28.03,28.1,28.03,28.09,1800.0
2010-01-28 11:45:00,28.11,28.13,28.1,28.13,3800.0,28.11,28.13,28.1,28.13,3800.0
2010-01-28 11:50:00,28.14,28.25,28.14,28.25,3600.0,28.14,28.25,28.14,28.25,3600.0
2010-01-28 11:55:00,28.28,28.33,28.27,28.31,5600.0,28.28,28.33,28.27,28.31,5600.0
2010-01-28 12:00:00,28.31,28.31,28.22,28.25,5000.0,28.31,28.31,28.22,28.25,5000.0
2010-01-28 12:05:00,28.25,28.33,28.25,28.3,3600.0,28.25,28.33,28.25,28.3,3600.0
2010-01-28 12:10:00,28.31,28.31,28.28,28.28,1600.0,28.31,28.31,28.28,28.28,1600.0
2010-01-28 12:15:00,28.28,28.28,28.25,28.25,2600.0,28.28,28.28,28.25,28.25,2600.0
2010-01-28 12:20:00,28.25,28.33,28.25,28.3,9400.0,28.25,28.33,28.25,28.3,9400.0
2010-01-28 12:25:00,28.33,28.4,28.32,28.4,5800.0,28.33,28.4,28.32,28.4,5800.0
2010-01-28 12:30:00,28.4,28.43,28.38,28.43,8800.0,28.4,28.43,28.38,28.43,8800.0
2010-01-28 12:35:00,28.42,28.42,28.37,28.37,4800.0,28.42,28.42,28.37,28.37,4800.0
2010-01-28 12:40:00,28.37,28.4,28.28,28.3,2600.0,28.37,28.4,28.28,28.3,2600.0
2010-01-28 12:45:00,28.34,28.4,28.34,28.4,5000.0,28.34,28.4,28.34,28.4,5000.0
2010-01-28 12:50:00,28.4,28.4,28.4,28.4,0.0,28.4,28.4,28.4,28.4,0.0
2010-01-28 12:55:00,28.43,28.48,28.43,28.47,5800.0,28.43,28.48,28.43,28.47,5800.0
2010-01-28 13:00:00,28.49,28.49,28.43,28.48,4800.0,28.49,28.49,28.43,28.48,4800.0
2010-01-28 13:05:00,28.43,28.51,28.43,28.51,5600.0,28.43,28.51,28.43,28.51,5600.0
2010-01-28 13:10:00,28.5,28.52,28.49,28.5,10000.0,28.5,28.52,28.49,28.5,10000.0
2010-01-28 13:15:00,28.5,28.58,28.5,28.58,13000.0,28.5,28.58,28.5,28.58,13000.0
2010-01-28 13:20:00,28.57,28.58,28.55,28.56,7800.0,28.57,28.58,28.55,28.56,7800.0
2010-01-28 13:25:00,28.55,28.57,28.5,28.57,10600.0,28.55,28.57,28.5,28.57,10600.0
2010-01-28 13:30:00,28.58,28.66,28.58,28.61,9400.0,28.58,28.66,28.58,28.61,9400.0
2010-01-28 13:35:00,28.62,28.62,28.56,28.6,2400.0,28.62,28.62,28.56,28.6,2400.0
2010-01-28 13:40:00,28.58,28.68,28.58,28.68,2800.0,28.58,28.68,28.58,28.68,2800.0
2010-01-28 13:45:00,28.67,28.67,28.61,28.61,3200.0,28.67,28.67,28.61,28.61,3200.0
2010-01-28 13:50:00,28.61,28.68,28.6,28.67,9000.0,28.61,28.68,28.6,28.67,9000.0
2010-01-28 13:55:00,28.65,28.67,28.65,28.66,8000.0,28.65,28.67,28.65,28.66,8000.0
2010-01-28 14:00:00,28.66,28.68,28.65,28.66,5200.0,28.66,28.68,28.65,28.66,5200.0
2010-01-28 14:05:00,28.66,28.71,28.66,28.71,16400.0,28.66,28.71,28.66,28.71,16400.0
2010-01-28 14:10:00,28.7,28.71,28.65,28.66,10600.0,28.7,28.71,28.65,28.66,10600.0
2010-01-28 14:15:00,28.68,28.7,28.65,28.68,8000.0,28.68,28.7,28.65,28.68,8000.0
2010-01-28 14:20:00,28.7,28.79,28.7,28.79,24600.0,28.7,28.79,28.7,28.79,24600.0
2010-01-28 14:25:00,28.81,28.87,28.6,28.77,32400.0,28.81,28.87,28.6,28.77,32400.0
2010-01-28 14:30:00,28.81,28.83,28.74,28.74,5000.0,28.81,28.83,28.74,28.74,5000.0
2010-01-28 14:35:00,28.75,28.75,28.69,28.73,5400.0,28.75,28.75,28.69,28.73,5400.0
2010-01-28 14:40:00,28.74,28.77,28.74,28.77,800.0,28.74,28.77,28.74,28.77,800.0
2010-01-28 14:45:00,28.75,28.83,28.75,28.83,8400.0,28.75,28.83,28.75,28.83,8400.0
2010-01-28 14:50:00,28.82,28.83,28.79,28.81,3200.0,28.82,28.83,28.79,28.81,3200.0
2010-01-28 14:55:00,28.81,28.85,28.77,28.77,8800.0,28.81,28.85,28.77,28.77,8800.0
2010-01-28 15:00:00,28.76,28.77,28.74,28.75,5800.0,28.76,28.77,28.74,28.75,5800.0
2010-01-28 15:05:00,28.75,28.82,28.75,28.8,20800.0,28.75,28.82,28.75,28.8,20800.0
2010-01-28 15:10:00,28.82,28.89,28.8,28.83,15000.0,28.82,28.89,28.8,28.83,15000.0
2010-01-28 15:15:00,28.85,28.91,28.85,28.86,22000.0,28.85,28.91,28.85,28.86,22000.0
2010-01-28 15:20:00,28.86,28.9,28.86,28.87,8000.0,28.86,28.9,28.86,28.87,8000.0
2010-01-28 15:25:00,28.89,28.89,28.83,28.85,7400.0,28.89,28.89,28.83,28.85,7400.0
2010-01-28 15:30:00,28.85,28.91,28.85,28.89,16600.0,28.85,28.91,28.85,28.89,16600.0
2010-01-28 15:35:00,28.9,28.96,28.87,28.96,20400.0,28.9,28.96,28.87,28.96,20400.0
2010-01-28 15:40:00,28.97,29.0,28.89,28.9,32200.0,28.97,29.0,28.89,28.9,32200.0
2010-01-28 15:45:00,28.91,28.95,28.88,28.88,15200.0,28.91,28.95,28.88,28.88,15200.0
2010-01-28 15:50:00,28.89,29.01,28.89,28.93,35600.0,28.89,29.01,28.89,28.93,35600.0
2010-01-28 15:55:00,28.93,28.99,28.88,28.99,60600.0,28.93,28.99,28.88,28.99,60600.0
2010-01-29 09:30:00,28.41,29.05,28.41,28.86,41400.0,28.41,29.05,28.41,28.86,41400.0
2010-01-29 09:35:00,28.8,28.81,28.1,28.2,109000.0,28.8,28.81,28.1,28.2,109000.0
2010-01-29 09:40:00,28.21,28.22,26.99,27.48,287800.0,28.21,28.22,26.99,27.48,287800.0
2010-01-29 09:45:00,27.48,27.68,27.42,27.61,124800.0,27.48,27.68,27.42,27.61,124800.0
2010-01-29 09:50:00,27.58,27.9,27.57,27.9,76400.0,27.58,27.9,27.57,27.9,76400.0
2010-01-29 09:55:00,27.93,28.18,27.77,28.13,137400.0,27.93,28.18,27.77,28.13,137400.0
2010-01-29 10:00:00,28.12,28.29,27.78,27.99,228200.0,28.12,28.29,27.78,27.99,228200.0
2010-01-29 10:05:00,28.0,28.15,27.86,28.07,171600.0,28.0,28.15,27.86,28.07,171600.0
2010-01-29 10:10:00,28.02,28.02,27.88,27.97,55400.0,28.02,28.02,27.88,27.97,55400.0
2010-01-29 10:15:00,27.95,27.98,27.75,27.75,82000.0,27.95,27.98,27.75,27.75,82000.0
2010-01-29 10:20:00,27.75,27.85,27.59,27.65,88400.0,27.75,27.85,27.59,27.65,88400.0
2010-01-29 10:25:00,27.67,27.7,27.45,27.5,58000.0,27.67,27.7,27.45,27.5,58000.0
2010-01-29 10:30:00,27.5,27.52,27.43,27.5,137400.0,27.5,27.52,27.43,27.5,137400.0
2010-01-29 10:35:00,27.5,27.67,27.46,27.65,43600.0,27.5,27.67,27.46,27.65,43600.0
2010-01-29 10:40:00,27.65,27.67,27.5,27.52,113600.0,27.65,27.67,27.5,27.52,113600.0
2010-01-29 10:45:00,27.53,27.68,27.5,27.55,17400.0,27.53,27.68,27.5,27.55,17400.0
2010-01-29 10:50:00,27.55,27.6,27.5,27.53,20000.0,27.55,27.6,27.5,27.53,20000.0
2010-01-29 10:55:00,27.56,27.61,27.47,27.61,31800.0,27.56,27.61,27.47,27.61,31800.0
2010-01-29 11:00:00,27.58,27.58,27.52,27.52,7000.0,27.58,27.58,27.52,27.52,7000.0
2010-01-29 11:05:00,27.53,27.58,27.5,27.52,4600.0,27.53,27.58,27.5,27.52,4600.0
2010-01-29 11:10:00,27.52,27.67,27.47,27.65,9000.0,27.52,27.67,27.47,27.65,9000.0
2010-01-29 11:15:00,27.64,27.64,27.52,27.52,2400.0,27.64,27.64,27.52,27.52,2400.0
2010-01-29 11:20:00,27.5,27.66,27.5,27.56,53400.0,27.5,27.66,27.5,27.56,53400.0
2010-01-29 11:25:00,27.53,27.6,27.5,27.55,35200.0,27.53,27.6,27.5,27.55,35200.0
2010-01-29 11:30:00,27.57,27.58,27.27,27.45,48800.0,27.57,27.58,27.27,27.45,48800.0
2010-01-29 11:35:00,27.45,27.5,27.4,27.43,9600.0,27.45,27.5,27.4,27.43,9600.0
2010-01-29 11:40:00,27.37,27.43,27.21,27.26,26200.0,27.37,27.43,27.21,27.26,26200.0
2010-01-29 11:45:00,27.26,27.33,27.22,27.23,13000.0,27.26,27.33,27.22,27.23,13000.0
2010-01-29 11:50:00,27.24,27.32,27.16,27.25,29000.0,27.24,27.32,27.16,27.25,29000.0
2010-01-29 11:55:00,27.29,27.3,27.11,27.11,26800.0,27.29,27.3,27.11,27.11,26800.0
2010-01-29 12:00:00,27.11,27.24,27.11,27.18,13000.0,27.11,27.24,27.11,27.18,13000.0
2010-01-29 12:05:00,27.18,27.19,27.15,27.19,6400.0,27.18,27.19,27.15,27.19,6400.0
2010-01-29 12:10:00,27.2,27.2,27.13,27.15,2800.0,27.2,27.2,27.13,27.15,2800.0
2010-01-29 12:15:00,27.15,27.16,27.13,27.16,6600.0,27.15,27.16,27.13,27.16,6600.0
2010-01-29 12:20:00,27.16,27.17,27.14,27.16,6200.0,27.16,27.17,27.14,27.16,6200.0
2010-01-29 12:25:00,27.15,27.15,27.11,27.14,15800.0,27.15,27.15,27.11,27.14,15800.0
2010-01-29 12:30:00,27.14,27.14,27.11,27.12,14400.0,27.14,27.14,27.11,27.12,14400.0
2010-01-29 12:35:00,27.11,27.13,27.07,27.09,18000.0,27.11,27.13,27.07,27.09,18000.0
2010-01-29 12:40:00,27.09,27.09,27.03,27.06,11800.0,27.09,27.09,27.03,27.06,11800.0
2010-01-29 12:45:00,27.05,27.07,26.98,27.0,31400.0,27.05,27.07,26.98,27.0,31400.0
2010-01-29 12:50:00,27.0,27.0,26.95,26.96,23200.0,27.0,27.0,26.95,26.96,23200.0
2010-01-29 12:55:00,26.96,27.0,26.93,26.97,9400.0,26.96,27.0,26.93,26.97,9400.0
2010-01-29 13:00:00,27.0,27.0,26.85,26.91,15000.0,27.0,27.0,26.85,26.91,15000.0
2010-01-29 13:05:00,26.96,26.97,26.93,26.95,5200.0,26.96,26.97,26.93,26.95,5200.0
2010-01-29 13:10:00,26.95,26.95,26.86,26.86,12600.0,26.95,26.95,26.86,26.86,12600.0
2010-01-29 13:15:00,26.85,26.86,26.83,26.84,15800.0,26.85,26.86,26.83,26.84,15800.0
2010-01-29 13:20:00,26.83,26.85,26.8,26.81,6000.0,26.83,26.85,26.8,26.81,6000.0
2010-01-29 13:25:00,26.83,26.99,26.8,26.93,34800.0,26.83,26.99,26.8,26.93,34800.0
2010-01-29 13:30:00,26.93,26.98,26.92,26.98,11400.0,26.93,26.98,26.92,26.98,11400.0
2010-01-29 13:35:00,26.98,27.0,26.96,26.96,21000.0,26.98,27.0,26.96,26.96,21000.0
2010-01-29 13:40:00,26.97,26.99,26.89,26.91,8400.0,26.97,26.99,26.89,26.91,8400.0
2010-01-29 13:45:00,26.93,26.99,26.93,26.98,7400.0,26.93,26.99,26.93,26.98,7400.0
2010-01-29 13:50:00,26.98,27.0,26.98,27.0,12000.0,26.98,27.0,26.98,27.0,12000.0
2010-01-29 13:55:00,27.0,27.07,26.95,27.05,91000.0,27.0,27.07,26.95,27.05,91000.0
2010-01-29 14:00:00,27.04,27.14,26.98,27.13,51800.0,27.04,27.14,26.98,27.13,51800.0
2010-01-29 14:05:00,27.13,27.15,26.98,26.98,46600.0,27.13,27.15,26.98,26.98,46600.0
2010-01-29 14:10:00,27.0,27.06,26.82,27.03,64200.0,27.0,27.06,26.82,27.03,64200.0
2010-01-29 14:15:00,26.98,27.0,26.97,27.0,8200.0,26.98,27.0,26.97,27.0,8200.0
2010-01-29 14:20:00,26.98,27.0,26.95,26.99,12800.0,26.98,27.0,26.95,26.99,12800.0
2010-01-29 14:25:00,26.99,27.06,26.98,27.04,11600.0,26.99,27.06,26.98,27.04,11600.0
2010-01-29 14:30:00,27.01,27.02,26.95,26.98,13600.0,27.01,27.02,26.95,26.98,13600.0
2010-01-29 14:35:00,26.98,27.03,26.96,26.99,7800.0,26.98,27.03,26.96,26.99,7800.0
2010-01-29 14:40:00,26.98,26.98,26.96,26.96,11800.0,26.98,26.98,26.96,26.96,11800.0
2010-01-29 14:45:00,26.96,26.96,26.82,26.82,19000.0,26.96,26.96,26.82,26.82,19000.0
2010-01-29 14:50:00,26.8,26.9,26.69,26.7,71800.0,26.8,26.9,26.69,26.7,71800.0
2010-01-29 14:55:00,26.71,26.77,26.61,26.75,63400.0,26.71,26.77,26.61,26.75,63400.0
2010-01-29 15:00:00,26.73,26.73,26.52,26.59,44200.0,26.73,26.73,26.52,26.59,44200.0
2010-01-29 15:05:00,26.58,26.66,26.53,26.55,44600.0,26.58,26.66,26.53,26.55,44600.0
2010-01-29 15:10:00,26.55,26.6,26.5,26.51,58600.0,26.55,26.6,26.5,26.51,58600.0
2010-01-29 15:15:00,26.52,26.52,26.41,26.5,48000.0,26.52,26.52,26.41,26.5,48000.0
2010-01-29 15:20:00,26.5,26.53,26.43,26.43,35600.0,26.5,26.53,26.43,26.43,35600.0
2010-01-29 15:25:00,26.45,26.45,26.31,26.37,53600.0,26.45,26.45,26.31,26.37,53600.0
2010-01-29 15:30:00,26.37,26.39,26.3,26.33,51200.0,26.37,26.39,26.3,26.33,51200.0
2010-01-29 15:35:00,26.33,26.41,26.33,26.4,41000.0,26.33,26.41,26.33,26.4,41000.0
2010-01-29 15:40:00,26.41,26.45,26.34,26.44,43200.0,26.41,26.45,26.34,26.44,43200.0
2010-01-29 15:45:00,26.44,26.54,26.42,26.5,57000.0,26.44,26.54,26.42,26.5,57000.0
2010-01-29 15:50:00,26.5,26.5,26.42,26.43,54200.0,26.5,26.5,26.42,26.43,54200.0
2010-01-29 15:55:00,26.42,26.43,26.26,26.26,140000.0,26.42,26.43,26.26,26.26,140000.0
2010-02-01 09:30:00,26.38,26.65,26.0,26.0,47400.0,26.38,26.65,26.0,26.0,47400.0
2010-02-01 09:35:00,26.0,26.13,25.82,25.84,58800.0,26.0,26.13,25.82,25.84,58800.0
2010-02-01 09:40:00,25.84,25.86,25.35,25.35,117600.0,25.84,25.86,25.35,25.35,117600.0
2010-02-01 09:45:00,25.33,25.4,25.17,25.29,166400.0,25.33,25.4,25.17,25.29,166400.0
2010-02-01 09:50:00,25.29,25.48,25.11,25.48,122400.0,25.29,25.48,25.11,25.48,122400.0
2010-02-01 09:55:00,25.47,25.59,25.46,25.55,84600.0,25.47,25.59,25.46,25.55,84600.0
2010-02-01 10:00:00,25.55,25.63,25.31,25.34,62600.0,25.55,25.63,25.31,25.34,62600.0
2010-02-01 10:05:00,25.34,25.38,25.09,25.21,70200.0,25.34,25.38,25.09,25.21,70200.0
2010-02-01 10:10:00,25.22,25.3,25.13,25.24,30200.0,25.22,25.3,25.13,25.24,30200.0
2010-02-01 10:15:00,25.21,25.31,25.12,25.13,44800.0,25.21,25.31,25.12,25.13,44800.0
2010-02-01 10:20:00,25.13,25.21,25.02,25.05,40800.0,25.13,25.21,25.02,25.05,40800.0
2010-02-01 10:25:00,25.09,25.09,24.95,24.96,62000.0,25.09,25.09,24.95,24.96,62000.0
2010-02-01 10:30:00,24.97,25.13,24.97,25.0,58600.0,24.97,25.13,24.97,25.0,58600.0
2010-02-01 10:35:00,24.98,25.11,24.97,25.0,24600.0,24.98,25.11,24.97,25.0,24600.0
2010-02-01 10:40:00,24.99,24.99,24.67,24.76,80800.0,24.99,24.99,24.67,24.76,80800.0
2010-02-01 10:45:00,24.75,24.75,24.52,24.61,194800.0,24.75,24.75,24.52,24.61,194800.0
2010-02-01 10:50:00,24.6,24.8,24.59,24.79,28800.0,24.6,24.8,24.59,24.79,28800.0
2010-02-01 10:55:00,24.79,24.79,24.55,24.56,44800.0,24.79,24.79,24.55,24.56,44800.0
2010-02-01 11:00:00,24.56,24.74,24.56,24.71,53400.0,24.56,24.74,24.56,24.71,53400.0
2010-02-01 11:05:00,24.72,24.92,24.71,24.89,44000.0,24.72,24.92,24.71,24.89,44000.0
2010-02-01 11:10:00,24.9,24.96,24.83,24.93,40800.0,24.9,24.96,24.83,24.93,40800.0
2010-02-01 11:15:00,24.92,24.95,24.82,24.93,58400.0,24.92,24.95,24.82,24.93,58400.0
2010-02-01 11:20:00,24.93,25.11,24.93,25.04,56400.0,24.93,25.11,24.93,25.04,56400.0
2010-02-01 11:25:00,25.03,25.07,25.0,25.01,27800.0,25.03,25.07,25.0,25.01,27800.0
2010-02-01 11:30:00,25.02,25.02,24.93,24.96,91800.0,25.02,25.02,24.93,24.96,91800.0
2010-02-01 11:35:00,24.96,24.97,24.75,24.75,30000.0,24.96,24.97,24.75,24.75,30000.0
2010-02-01 11:40:00,24.78,24.78,24.68,24.75,61600.0,24.78,24.78,24.68,24.75,61600.0
2010-02-01 11:45:00,24.75,24.87,24.75,24.86,10600.0,24.75,24.87,24.75,24.86,10600.0
2010-02-01 11:50:00,24.86,24.91,24.8,24.8,37600.0,24.86,24.91,24.8,24.8,37600.0
2010-02-01 11:55:00,24.8,24.81,24.68,24.68,48000.0,24.8,24.81,24.68,24.68,48000.0
2010-02-01 12:00:00,24.69,24.78,24.67,24.75,22800.0,24.69,24.78,24.67,24.75,22800.0
2010-02-01 12:05:00,24.75,24.85,24.75,24.8,24000.0,24.75,24.85,24.75,24.8,24000.0
2010-02-01 12:10:00,24.84,24.86,24.81,24.83,8000.0,24.84,24.86,24.81,24.83,8000.0
2010-02-01 12:15:00,24.83,24.98,24.83,24.97,10000.0,24.83,24.98,24.83,24.97,10000.0
2010-02-01 12:20:00,24.99,24.99,24.93,24.98,6600.0,24.99,24.99,24.93,24.98,6600.0
2010-02-01 12:25:00,24.97,25.01,24.96,24.97,23400.0,24.97,25.01,24.96,24.97,23400.0
2010-02-01 12:30:00,24.99,25.01,24.9,24.91,56200.0,24.99,25.01,24.9,24.91,56200.0
2010-02-01 12:35:00,24.93,24.94,24.9,24.91,8000.0,24.93,24.94,24.9,24.91,8000.0
2010-02-01 12:40:00,24.9,24.97,24.87,24.96,17800.0,24.9,24.97,24.87,24.96,17800.0
2010-02-01 12:45:00,24.94,25.0,24.9,25.0,23400.0,24.94,25.0,24.9,25.0,23400.0
2010-02-01 12:50:00,25.0,25.01,24.91,24.92,44800.0,25.0,25.01,24.91,24.92,44800.0
2010-02-01 12:55:00,24.94,24.98,24.93,24.93,51200.0,24.94,24.98,24.93,24.93,51200.0
2010-02-01 13:00:00,24.95,25.0,24.93,25.0,22000.0,24.95,25.0,24.93,25.0,22000.0
2010-02-01 13:05:00,25.0,25.0,24.93,24.93,40200.0,25.0,25.0,24.93,24.93,40200.0
2010-02-01 13:10:00,24.95,24.98,24.94,24.98,2200.0,24.95,24.98,24.94,24.98,2200.0
2010-02-01 13:15:00,24.99,24.99,24.93,24.98,14600.0,24.99,24.99,24.93,24.98,14600.0
2010-02-01 13:20:00,24.97,24.98,24.91,24.92,8600.0,24.97,24.98,24.91,24.92,8600.0
2010-02-01 13:25:00,24.93,24.93,24.88,24.88,5400.0,24.93,24.93,24.88,24.88,5400.0
2010-02-01 13:30:00,24.88,24.9,24.86,24.89,10000.0,24.88,24.9,24.86,24.89,10000.0
2010-02-01 13:35:00,24.9,24.95,24.9,24.92,68800.0,24.9,24.95,24.9,24.92,68800.0
2010-02-01 13:40:00,24.92,24.92,24.85,24.85,9800.0,24.92,24.92,24.85,24.85,9800.0
2010-02-01 13:45:00,24.86,24.86,24.78,24.81,15000.0,24.86,24.86,24.78,24.81,15000.0
2010-02-01 13:50:00,24.81,24.81,24.74,24.75,19400.0,24.81,24.81,24.74,24.75,19400.0
2010-02-01 13:55:00,24.75,24.8,24.75,24.78,5400.0,24.75,24.8,24.75,24.78,5400.0
2010-02-01 14:00:00,24.77,24.78,24.7,24.7,21000.0,24.77,24.78,24.7,24.7,21000.0
2010-02-01 14:05:00,24.7,24.73,24.64,24.64,23600.0,24.7,24.73,24.64,24.64,23600.0
2010-02-01 14:10:00,24.64,24.64,24.56,24.56,18800.0,24.64,24.64,24.56,24.56,18800.0
2010-02-01 14:15:00,24.55,24.59,24.52,24.59,23200.0,24.55,24.59,24.52,24.59,23200.0
2010-02-01 14:20:00,24.61,24.64,24.57,24.61,34600.0,24.61,24.64,24.57,24.61,34600.0
2010-02-01 14:25:00,24.63,24.64,24.55,24.57,26600.0,24.63,24.64,24.55,24.57,26600.0
2010-02-01 14:30:00,24.57,24.67,24.55,24.65,54600.0,24.57,24.67,24.55,24.65,54600.0
2010-02-01 14:35:00,24.62,24.65,24.57,24.61,34800.0,24.62,24.65,24.57,24.61,34800.0
2010-02-01 14:40:00,24.61,24.66,24.61,24.65,26800.0,24.61,24.66,24.61,24.65,26800.0
2010-02-01 14:45:00,24.64,24.66,24.53,24.6,69800.0,24.64,24.66,24.53,24.6,69800.0
2010-02-01 14:50:00,24.61,24.67,24.6,24.67,41200.0,24.61,24.67,24.6,24.67,41200.0
2010-02-01 14:55:00,24.67,24.72,24.65,24.7,41400.0,24.67,24.72,24.65,24.7,41400.0
2010-02-01 15:00:00,24.7,24.7,24.67,24.7,42600.0,24.7,24.7,24.67,24.7,42600.0
2010-02-01 15:05:00,24.7,24.72,24.68,24.71,56600.0,24.7,24.72,24.68,24.71,56600.0
2010-02-01 15:10:00,24.72,24.84,24.7,24.84,50000.0,24.72,24.84,24.7,24.84,50000.0
2010-02-01 15:15:00,24.84,24.91,24.82,24.91,61200.0,24.84,24.91,24.82,24.91,61200.0
2010-02-01 15:20:00,24.9,24.93,24.9,24.91,35200.0,24.9,24.93,24.9,24.91,35200.0
2010-02-01 15:25:00,24.9,24.93,24.85,24.89,34600.0,24.9,24.93,24.85,24.89,34600.0
2010-02-01 15:30:00,24.89,24.96,24.88,24.96,55400.0,24.89,24.96,24.88,24.96,55400.0
2010-02-01 15:35:00,24.96,24.98,24.95,24.96,58200.0,24.96,24.98,24.95,24.96,58200.0
2010-02-01 15:40:00,24.96,25.0,24.96,25.0,66600.0,24.96,25.0,24.96,25.0,66600.0
2010-02-01 15:45:00,25.0,25.0,24.99,25.0,64000.0,25.0,25.0,24.99,25.0,64000.0
2010-02-01 15:50:00,25.0,25.0,24.97,25.0,56000.0,25.0,25.0,24.97,25.0,56000.0
2010-02-01 15:55:00,24.99,25.0,24.97,24.97,133200.0,24.99,25.0,24.97,24.97,133200.0
2010-02-02 09:30:00,25.06,25.24,24.93,25.18,22800.0,25.06,25.24,24.93,25.18,22800.0
2010-02-02 09:35:00,25.18,25.31,25.12,25.15,14600.0,25.18,25.31,25.12,25.15,14600.0
2010-02-02 09:40:00,25.15,25.22,25.02,25.04,29200.0,25.15,25.22,25.02,25.04,29200.0
2010-02-02 09:45:00,25.03,25.03,24.89,24.99,37200.0,25.03,25.03,24.89,24.99,37200.0
2010-02-02 09:50:00,24.99,25.0,24.95,24.99,15000.0,24.99,25.0,24.95,24.99,15000.0
2010-02-02 09:55:00,24.99,25.0,24.85,24.94,50200.0,24.99,25.0,24.85,24.94,50200.0
2010-02-02 10:00:00,24.93,24.95,24.85,24.9,11400.0,24.93,24.95,24.85,24.9,11400.0
2010-02-02 10:05:00,24.91,24.97,24.91,24.91,14800.0,24.91,24.97,24.91,24.91,14800.0
2010-02-02 10:10:00,24.95,24.96,24.84,24.93,13600.0,24.95,24.96,24.84,24.93,13600.0
2010-02-02 10:15:00,24.92,24.93,24.89,24.92,12800.0,24.92,24.93,24.89,24.92,12800.0
2010-02-02 10:20:00,24.92,24.92,24.76,24.83,13400.0,24.92,24.92,24.76,24.83,13400.0
2010-02-02 10:25:00,24.85,25.0,24.85,24.96,24000.0,24.85,25.0,24.85,24.96,24000.0
2010-02-02 10:30:00,24.97,25.0,24.96,25.0,181400.0,24.97,25.0,24.96,25.0,181400.0
2010-02-02 10:35:00,25.0,25.11,25.0,25.06,32600.0,25.0,25.11,25.0,25.06,32600.0
2010-02-02 10:40:00,25.06,25.08,25.04,25.07,14800.0,25.06,25.08,25.04,25.07,14800.0
2010-02-02 10:45:00,25.07,25.12,25.07,25.1,23600.0,25.07,25.12,25.07,25.1,23600.0
2010-02-02 10:50:00,25.11,25.18,25.1,25.13,19000.0,25.11,25.18,25.1,25.13,19000.0
2010-02-02 10:55:00,25.13,25.18,25.13,25.16,8000.0,25.13,25.18,25.13,25.16,8000.0
2010-02-02 11:00:00,25.16,25.16,25.09,25.09,69400.0,25.16,25.16,25.09,25.09,69400.0
2010-02-02 11:05:00,25.09,25.15,25.08,25.15,23400.0,25.09,25.15,25.08,25.15,23400.0
2010-02-02 11:10:00,25.14,25.16,25.09,25.16,15600.0,25.14,25.16,25.09,25.16,15600.0
2010-02-02 11:15:00,25.17,25.18,25.15,25.18,125000.0,25.17,25.18,25.15,25.18,125000.0
2010-02-02 11:20:00,25.18,25.18,25.14,25.16,22000.0,25.18,25.18,25.14,25.16,22000.0
2010-02-02 11:25:00,25.15,25.16,25.1,25.1,45200.0,25.15,25.16,25.1,25.1,45200.0
2010-02-02 11:30:00,25.11,25.12,24.97,25.08,131200.0,25.11,25.12,24.97,25.08,131200.0
2010-02-02 11:35:00,25.08,25.11,25.08,25.08,16000.0,25.08,25.11,25.08,25.08,16000.0
2010-02-02 11:40:00,25.09,25.11,25.08,25.11,14800.0,25.09,25.11,25.08,25.11,14800.0
2010-02-02 11:45:00,25.11,25.2,25.11,25.15,21400.0,25.11,25.2,25.11,25.15,21400.0
2010-02-02 11:50:00,25.15,25.2,25.14,25.18,7800.0,25.15,25.2,25.14,25.18,7800.0
2010-02-02 11:55:00,25.2,25.22,25.18,25.19,28200.0,25.2,25.22,25.18,25.19,28200.0
2010-02-02 12:00:00,25.21,25.21,25.18,25.2,5400.0,25.21,25.21,25.18,25.2,5400.0
2010-02-02 12:05:00,25.21,25.22,25.21,25.21,7800.0,25.21,25.22,25.21,25.21,7800.0
2010-02-02 12:10:00,25.22,25.36,25.21,25.26,43400.0,25.22,25.36,25.21,25.26,43400.0
2010-02-02 12:15:00,25.27,25.33,25.27,25.3,9600.0,25.27,25.33,25.27,25.3,9600.0
2010-02-02 12:20:00,25.33,25.37,25.3,25.37,23800.0,25.33,25.37,25.3,25.37,23800.0
2010-02-02 12:25:00,25.38,25.4,25.32,25.4,22600.0,25.38,25.4,25.32,25.4,22600.0
2010-02-02 12:30:00,25.4,25.43,25.37,25.43,18600.0,25.4,25.43,25.37,25.43,18600.0
2010-02-02 12:35:00,25.42,25.45,25.41,25.43,17200.0,25.42,25.45,25.41,25.43,17200.0
2010-02-02 12:40:00,25.43,25.43,25.37,25.38,53000.0,25.43,25.43,25.37,25.38,53000.0
2010-02-02 12:45:00,25.37,25.38,25.32,25.38,41800.0,25.37,25.38,25.32,25.38,41800.0
2010-02-02 12:50:00,25.38,25.41,25.36,25.41,17600.0,25.38,25.41,25.36,25.41,17600.0
2010-02-02 12:55:00,25.4,25.41,25.39,25.4,17200.0,25.4,25.41,25.39,25.4,17200.0
2010-02-02 13:00:00,25.41,25.42,25.4,25.42,28400.0,25.41,25.42,25.4,25.42,28400.0
2010-02-02 13:05:00,25.42,25.42,25.39,25.39,16800.0,25.42,25.42,25.39,25.39,16800.0
2010-02-02 13:10:00,25.4,25.4,25.4,25.4,4200.0,25.4,25.4,25.4,25.4,4200.0
2010-02-02 13:15:00,25.4,25.4,25.38,25.4,29600.0,25.4,25.4,25.38,25.4,29600.0
2010-02-02 13:20:00,25.4,25.4,25.39,25.39,5600.0,25.4,25.4,25.39,25.39,5600.0
2010-02-02 13:25:00,25.39,25.4,25.39,25.39,2600.0,25.39,25.4,25.39,25.39,2600.0
2010-02-02 13:30:00,25.4,25.41,25.39,25.4,5400.0,25.4,25.41,25.39,25.4,5400.0
2010-02-02 13:35:00,25.41,25.43,25.41,25.43,9200.0,25.41,25.43,25.41,25.43,9200.0
2010-02-02 13:40:00,25.43,25.45,25.43,25.43,10600.0,25.43,25.45,25.43,25.43,10600.0
2010-02-02 13:45:00,25.42,25.42,25.41,25.41,3000.0,25.42,25.42,25.41,25.41,3000.0
2010-02-02 13:50:00,25.42,25.43,25.42,25.43,3400.0,25.42,25.43,25.42,25.43,3400.0
2010-02-02 13:55:00,25.45,25.47,25.44,25.45,11000.0,25.45,25.47,25.44,25.45,11000.0
2010-02-02 14:00:00,25.46,25.48,25.46,25.47,5400.0,25.46,25.48,25.46,25.47,5400.0
2010-02-02 14:05:00,25.48,25.48,25.46,25.46,8400.0,25.48,25.48,25.46,25.46,8400.0
2010-02-02 14:10:00,25.46,25.47,25.45,25.46,6600.0,25.46,25.47,25.45,25.46,6600.0
2010-02-02 14:15:00,25.46,25.46,25.41,25.45,12400.0,25.46,25.46,25.41,25.45,12400.0
2010-02-02 14:20:00,25.45,25.48,25.45,25.47,4000.0,25.45,25.48,25.45,25.47,4000.0
2010-02-02 14:25:00,25.47,25.5,25.46,25.47,23800.0,25.47,25.5,25.46,25.47,23800.0
2010-02-02 14:30:00,25.47,25.48,25.46,25.47,8200.0,25.47,25.48,25.46,25.47,8200.0
2010-02-02 14:35:00,25.47,25.48,25.45,25.46,37800.0,25.47,25.48,25.45,25.46,37800.0
2010-02-02 14:40:00,25.47,25.49,25.47,25.47,13200.0,25.47,25.49,25.47,25.47,13200.0
2010-02-02 14:45:00,25.47,25.49,25.46,25.47,13800.0,25.47,25.49,25.46,25.47,13800.0
2010-02-02 14:50:00,25.47,25.5,25.47,25.48,9800.0,25.47,25.5,25.47,25.48,9800.0
2010-02-02 14:55:00,25.49,25.52,25.48,25.49,42200.0,25.49,25.52,25.48,25.49,42200.0
2010-02-02 15:00:00,25.49,25.5,25.46,25.5,41800.0,25.49,25.5,25.46,25.5,41800.0
2010-02-02 15:05:00,25.5,25.5,25.49,25.5,29400.0,25.5,25.5,25.49,25.5,29400.0
2010-02-02 15:10:00,25.5,25.52,25.49,25.52,20200.0,25.5,25.52,25.49,25.52,20200.0
2010-02-02 15:15:00,25.52,25.57,25.52,25.54,26800.0,25.52,25.57,25.52,25.54,26800.0
2010-02-02 15:20:00,25.55,25.59,25.54,25.55,21200.0,25.55,25.59,25.54,25.55,21200.0
2010-02-02 15:25:00,25.54,25.55,25.51,25.53,12000.0,25.54,25.55,25.51,25.53,12000.0
2010-02-02 15:30:00,25.53,25.55,25.52,25.53,15800.0,25.53,25.55,25.52,25.53,15800.0
2010-02-02 15:35:00,25.53,25.53,25.46,25.49,28600.0,25.53,25.53,25.46,25.49,28600.0
2010-02-02 15:40:00,25.49,25.49,25.39,25.43,44400.0,25.49,25.49,25.39,25.43,44400.0
2010-02-02 15:45:00,25.43,25.45,25.42,25.43,25200.0,25.43,25.45,25.42,25.43,25200.0
2010-02-02 15:50:00,25.43,25.46,25.41,25.45,26000.0,25.43,25.46,25.41,25.45,26000.0
2010-02-02 15:55:00,25.44,25.45,25.39,25.44,37800.0,25.44,25.45,25.39,25.44,37800.0
2010-02-03 09:30:00,25.38,25.47,25.19,25.26,7200.0,25.38,25.47,25.19,25.26,7200.0
2010-02-03 09:35:00,25.36,25.48,25.36,25.41,3000.0,25.36,25.48,25.36,25.41,3000.0
2010-02-03 09:40:00,25.44,25.44,25.35,25.35,5000.0,25.44,25.44,25.35,25.35,5000.0
2010-02-03 09:45:00,25.29,25.31,25.25,25.29,5400.0,25.29,25.31,25.25,25.29,5400.0
2010-02-03 09:50:00,25.3,25.36,25.3,25.36,3600.0,25.3,25.36,25.3,25.36,3600.0
2010-02-03 09:55:00,25.36,25.36,25.17,25.21,8200.0,25.36,25.36,25.17,25.21,8200.0
2010-02-03 10:00:00,25.27,25.27,25.23,25.24,4400.0,25.27,25.27,25.23,25.24,4400.0
2010-02-03 10:05:00,25.25,25.25,25.21,25.23,5400.0,25.25,25.25,25.21,25.23,5400.0
2010-02-03 10:10:00,25.25,25.31,25.23,25.3,9600.0,25.25,25.31,25.23,25.3,9600.0
2010-02-03 10:15:00,25.31,25.34,25.31,25.31,13000.0,25.31,25.34,25.31,25.31,13000.0
2010-02-03 10:20:00,25.32,25.33,25.29,25.29,9600.0,25.32,25.33,25.29,25.29,9600.0
2010-02-03 10:25:00,25.3,25.31,25.23,25.29,8200.0,25.3,25.31,25.23,25.29,8200.0
2010-02-03 10:30:00,25.29,25.33,25.28,25.33,4800.0,25.29,25.33,25.28,25.33,4800.0
2010-02-03 10:35:00,25.33,25.33,25.24,25.24,17600.0,25.33,25.33,25.24,25.24,17600.0
2010-02-03 10:40:00,25.26,25.31,25.25,25.28,6200.0,25.26,25.31,25.25,25.28,6200.0
2010-02-03 10:45:00,25.32,25.35,25.28,25.35,6000.0,25.32,25.35,25.28,25.35,6000.0
2010-02-03 10:50:00,25.35,25.35,25.25,25.25,8600.0,25.35,25.35,25.25,25.25,8600.0
2010-02-03 10:55:00,25.25,25.29,25.25,25.27,2200.0,25.25,25.29,25.25,25.27,2200.0
2010-02-03 11:00:00,25.28,25.32,25.28,25.32,2600.0,25.28,25.32,25.28,25.32,2600.0
2010-02-03 11:05:00,25.36,25.36,25.34,25.36,9000.0,25.36,25.36,25.34,25.36,9000.0
2010-02-03 11:10:00,25.37,25.39,25.36,25.36,7200.0,25.37,25.39,25.36,25.36,7200.0
2010-02-03 11:15:00,25.38,25.39,25.34,25.36,8400.0,25.38,25.39,25.34,25.36,8400.0
2010-02-03 11:20:00,25.36,25.36,25.34,25.34,4200.0,25.36,25.36,25.34,25.34,4200.0
2010-02-03 11:25:00,25.35,25.38,25.35,25.38,7000.0,25.35,25.38,25.35,25.38,7000.0
2010-02-03 11:30:00,25.4,25.41,25.38,25.38,5800.0,25.4,25.41,25.38,25.38,5800.0
2010-02-03 11:35:00,25.37,25.37,25.27,25.3,10400.0,25.37,25.37,25.27,25.3,10400.0
2010-02-03 11:40:00,25.31,25.32,25.3,25.31,12400.0,25.31,25.32,25.3,25.31,12400.0
2010-02-03 11:45:00,25.31,25.36,25.31,25.36,3400.0,25.31,25.36,25.31,25.36,3400.0
2010-02-03 11:50:00,25.35,25.35,25.31,25.34,3400.0,25.35,25.35,25.31,25.34,3400.0
2010-02-03 11:55:00,25.35,25.35,25.29,25.29,7600.0,25.35,25.35,25.29,25.29,7600.0
2010-02-03 12:00:00,25.27,25.33,25.27,25.33,8800.0,25.27,25.33,25.27,25.33,8800.0
2010-02-03 12:05:00,25.36,25.38,25.33,25.36,6200.0,25.36,25.38,25.33,25.36,6200.0
2010-02-03 12:10:00,25.38,25.4,25.36,25.36,4800.0,25.38,25.4,25.36,25.36,4800.0
2010-02-03 12:15:00,25.38,25.39,25.36,25.38,17000.0,25.38,25.39,25.36,25.38,17000.0
2010-02-03 12:20:00,25.36,25.39,25.36,25.38,14000.0,25.36,25.39,25.36,25.38,14000.0
2010-02-03 12:25:00,25.37,25.41,25.37,25.39,12400.0,25.37,25.41,25.37,25.39,12400.0
2010-02-03 12:30:00,25.39,25.4,25.39,25.39,10800.0,25.39,25.4,25.39,25.39,10800.0
2010-02-03 12:35:00,25.4,25.4,25.39,25.39,7200.0,25.4,25.4,25.39,25.39,7200.0
2010-02-03 12:40:00,25.39,25.4,25.38,25.4,3400.0,25.39,25.4,25.38,25.4,3400.0
2010-02-03 12:45:00,25.39,25.39,25.36,25.37,12800.0,25.39,25.39,25.36,25.37,12800.0
2010-02-03 12:50:00,25.36,25.42,25.36,25.42,7800.0,25.36,25.42,25.36,25.42,7800.0
2010-02-03 12:55:00,25.41,25.42,25.4,25.4,5200.0,25.41,25.42,25.4,25.4,5200.0
2010-02-03 13:00:00,25.38,25.4,25.38,25.39,7000.0,25.38,25.4,25.38,25.39,7000.0
2010-02-03 13:05:00,25.39,25.4,25.36,25.37,12400.0,25.39,25.4,25.36,25.37,12400.0
2010-02-03 13:10:00,25.38,25.38,25.35,25.38,16400.0,25.38,25.38,25.35,25.38,16400.0
2010-02-03 13:15:00,25.36,25.38,25.33,25.34,6400.0,25.36,25.38,25.33,25.34,6400.0
2010-02-03 13:20:00,25.35,25.36,25.32,25.32,6000.0,25.35,25.36,25.32,25.32,6000.0
2010-02-03 13:25:00,25.32,25.33,25.29,25.3,6000.0,25.32,25.33,25.29,25.3,6000.0
2010-02-03 13:30:00,25.3,25.33,25.3,25.31,5400.0,25.3,25.33,25.3,25.31,5400.0
2010-02-03 13:35:00,25.33,25.33,25.31,25.31,10200.0,25.33,25.33,25.31,25.31,10200.0
2010-02-03 13:40:00,25.32,25.34,25.32,25.32,3600.0,25.32,25.34,25.32,25.32,3600.0
2010-02-03 13:45:00,25.33,25.33,25.32,25.33,3600.0,25.33,25.33,25.32,25.33,3600.0
2010-02-03 13:50:00,25.32,25.32,25.24,25.24,7400.0,25.32,25.32,25.24,25.24,7400.0
2010-02-03 13:55:00,25.25,25.29,25.22,25.27,32400.0,25.25,25.29,25.22,25.27,32400.0
2010-02-03 14:00:00,25.28,25.31,25.25,25.29,6800.0,25.28,25.31,25.25,25.29,6800.0
2010-02-03 14:05:00,25.28,25.33,25.27,25.3,4400.0,25.28,25.33,25.27,25.3,4400.0
2010-02-03 14:10:00,25.32,25.33,25.28,25.31,14200.0,25.32,25.33,25.28,25.31,14200.0
2010-02-03 14:15:00,25.31,25.34,25.31,25.34,3200.0,25.31,25.34,25.31,25.34,3200.0
2010-02-03 14:20:00,25.35,25.36,25.34,25.35,10200.0,25.35,25.36,25.34,25.35,10200.0
2010-02-03 14:25:00,25.35,25.36,25.34,25.36,5800.0,25.35,25.36,25.34,25.36,5800.0
2010-02-03 14:30:00,25.37,25.39,25.36,25.38,9800.0,25.37,25.39,25.36,25.38,9800.0
2010-02-03 14:35:00,25.38,25.4,25.36,25.36,8200.0,25.38,25.4,25.36,25.36,8200.0
2010-02-03 14:40:00,25.37,25.37,25.33,25.34,17000.0,25.37,25.37,25.33,25.34,17000.0
2010-02-03 14:45:00,25.34,25.39,25.34,25.36,4800.0,25.34,25.39,25.34,25.36,4800.0
2010-02-03 14:50:00,25.37,25.37,25.34,25.35,7000.0,25.37,25.37,25.34,25.35,7000.0
2010-02-03 14:55:00,25.35,25.36,25.32,25.32,10800.0,25.35,25.36,25.32,25.32,10800.0
2010-02-03 15:00:00,25.31,25.38,25.27,25.35,11800.0,25.31,25.38,25.27,25.35,11800.0
2010-02-03 15:05:00,25.34,25.37,25.33,25.34,10600.0,25.34,25.37,25.33,25.34,10600.0
2010-02-03 15:10:00,25.33,25.38,25.32,25.36,8400.0,25.33,25.38,25.32,25.36,8400.0
2010-02-03 15:15:00,25.36,25.36,25.33,25.34,5600.0,25.36,25.36,25.33,25.34,5600.0
2010-02-03 15:20:00,25.33,25.35,25.32,25.34,10800.0,25.33,25.35,25.32,25.34,10800.0
2010-02-03 15:25:00,25.34,25.36,25.33,25.36,10400.0,25.34,25.36,25.33,25.36,10400.0
2010-02-03 15:30:00,25.36,25.4,25.36,25.39,7600.0,25.36,25.4,25.36,25.39,7600.0
2010-02-03 15:35:00,25.39,25.39,25.36,25.39,9800.0,25.39,25.39,25.36,25.39,9800.0
2010-02-03 15:40:00,25.39,25.4,25.38,25.39,6800.0,25.39,25.4,25.38,25.39,6800.0
2010-02-03 15:45:00,25.39,25.42,25.39,25.41,16800.0,25.39,25.42,25.39,25.41,16800.0
2010-02-03 15:50:00,25.41,25.41,25.36,25.39,10200.0,25.41,25.41,25.36,25.39,10200.0
2010-02-03 15:55:00,25.39,25.45,25.39,25.44,26200.0,25.39,25.45,25.39,25.44,26200.0
2010-02-04 09:30:00,25.23,25.56,25.18,25.34,6400.0,25.23,25.56,25.18,25.34,6400.0
2010-02-04 09:35:00,25.26,25.31,25.23,25.29,5200.0,25.26,25.31,25.23,25.29,5200.0
2010-02-04 09:40:00,25.25,25.31,25.25,25.27,7600.0,25.25,25.31,25.25,25.27,7600.0
2010-02-04 09:45:00,25.27,25.27,25.08,25.11,63400.0,25.27,25.27,25.08,25.11,63400.0
2010-02-04 09:50:00,25.1,25.21,25.1,25.21,5600.0,25.1,25.21,25.1,25.21,5600.0
2010-02-04 09:55:00,25.22,25.23,25.17,25.2,4800.0,25.22,25.23,25.17,25.2,4800.0
2010-02-04 10:00:00,25.19,25.3,25.18,25.26,34400.0,25.19,25.3,25.18,25.26,34400.0
2010-02-04 10:05:00,25.25,25.27,25.17,25.24,9200.0,25.25,25.27,25.17,25.24,9200.0
2010-02-04 10:10:00,25.22,25.22,25.15,25.18,14000.0,25.22,25.22,25.15,25.18,14000.0
2010-02-04 10:15:00,25.21,25.27,25.2,25.2,10200.0,25.21,25.27,25.2,25.2,10200.0
2010-02-04 10:20:00,25.23,25.23,25.17,25.18,5000.0,25.23,25.23,25.17,25.18,5000.0
2010-02-04 10:25:00,25.18,25.18,25.15,25.17,13400.0,25.18,25.18,25.15,25.17,13400.0
2010-02-04 10:30:00,25.18,25.22,25.17,25.17,11600.0,25.18,25.22,25.17,25.17,11600.0
2010-02-04 10:35:00,25.17,25.18,25.17,25.17,18800.0,25.17,25.18,25.17,25.17,18800.0
2010-02-04 10:40:00,25.17,25.21,25.17,25.21,7800.0,25.17,25.21,25.17,25.21,7800.0
2010-02-04 10:45:00,25.21,25.21,25.17,25.17,12200.0,25.21,25.21,25.17,25.17,12200.0
2010-02-04 10:50:00,25.17,25.18,25.15,25.16,8400.0,25.17,25.18,25.15,25.16,8400.0
2010-02-04 10:55:00,25.16,25.16,25.08,25.08,8600.0,25.16,25.16,25.08,25.08,8600.0
2010-02-04 11:00:00,25.08,25.18,25.08,25.18,8800.0,25.08,25.18,25.08,25.18,8800.0
2010-02-04 11:05:00,25.18,25.23,25.18,25.2,12000.0,25.18,25.23,25.18,25.2,12000.0
2010-02-04 11:10:00,25.21,25.21,25.18,25.18,8000.0,25.21,25.21,25.18,25.18,8000.0
2010-02-04 11:15:00,25.18,25.18,25.17,25.17,9200.0,25.18,25.18,25.17,25.17,9200.0
2010-02-04 11:20:00,25.18,25.18,25.16,25.18,5000.0,25.18,25.18,25.16,25.18,5000.0
2010-02-04 11:25:00,25.18,25.2,25.18,25.19,1600.0,25.18,25.2,25.18,25.19,1600.0
2010-02-04 11:30:00,25.19,25.2,25.18,25.2,6200.0,25.19,25.2,25.18,25.2,6200.0
2010-02-04 11:35:00,25.21,25.21,25.17,25.17,21800.0,25.21,25.21,25.17,25.17,21800.0
2010-02-04 11:40:00,25.17,25.17,25.14,25.14,16200.0,25.17,25.17,25.14,25.14,16200.0
2010-02-04 11:45:00,25.15,25.18,25.14,25.18,8000.0,25.15,25.18,25.14,25.18,8000.0
2010-02-04 11:50:00,25.2,25.2,25.19,25.19,6400.0,25.2,25.2,25.19,25.19,6400.0
2010-02-04 11:55:00,25.2,25.2,25.18,25.19,3400.0,25.2,25.2,25.18,25.19,3400.0
2010-02-04 12:00:00,25.18,25.18,25.15,25.15,5200.0,25.18,25.18,25.15,25.15,5200.0
2010-02-04 12:05:00,25.15,25.16,25.13,25.13,5000.0,25.15,25.16,25.13,25.13,5000.0
2010-02-04 12:10:00,25.13,25.17,25.13,25.16,4600.0,25.13,25.17,25.13,25.16,4600.0
2010-02-04 12:15:00,25.16,25.18,25.16,25.17,6400.0,25.16,25.18,25.16,25.17,6400.0
2010-02-04 12:20:00,25.17,25.17,25.15,25.16,9800.0,25.17,25.17,25.15,25.16,9800.0
2010-02-04 12:25:00,25.16,25.17,25.16,25.16,3800.0,25.16,25.17,25.16,25.16,3800.0
2010-02-04 12:30:00,25.17,25.17,25.16,25.17,4600.0,25.17,25.17,25.16,25.17,4600.0
2010-02-04 12:35:00,25.15,25.16,25.13,25.15,5800.0,25.15,25.16,25.13,25.15,5800.0
2010-02-04 12:40:00,25.16,25.16,25.13,25.14,7400.0,25.16,25.16,25.13,25.14,7400.0
2010-02-04 12:45:00,25.14,25.14,25.1,25.1,8800.0,25.14,25.14,25.1,25.1,8800.0
2010-02-04 12:50:00,25.1,25.13,25.1,25.13,6200.0,25.1,25.13,25.1,25.13,6200.0
2010-02-04 12:55:00,25.12,25.14,25.12,25.14,3600.0,25.12,25.14,25.12,25.14,3600.0
2010-02-04 13:00:00,25.14,25.15,25.14,25.15,8200.0,25.14,25.15,25.14,25.15,8200.0
2010-02-04 13:05:00,25.15,25.18,25.15,25.18,26600.0,25.15,25.18,25.15,25.18,26600.0
2010-02-04 13:10:00,25.16,25.18,25.16,25.17,4400.0,25.16,25.18,25.16,25.17,4400.0
2010-02-04 13:15:00,25.16,25.17,25.16,25.16,3400.0,25.16,25.17,25.16,25.16,3400.0
2010-02-04 13:20:00,25.16,25.17,25.15,25.16,20000.0,25.16,25.17,25.15,25.16,20000.0
2010-02-04 13:25:00,25.16,25.17,25.15,25.17,3000.0,25.16,25.17,25.15,25.17,3000.0
2010-02-04 13:30:00,25.17,25.18,25.16,25.18,2800.0,25.17,25.18,25.16,25.18,2800.0
2010-02-04 13:35:00,25.18,25.18,25.16,25.17,13200.0,25.18,25.18,25.16,25.17,13200.0
2010-02-04 13:40:00,25.17,25.17,25.16,25.16,16200.0,25.17,25.17,25.16,25.16,16200.0
2010-02-04 13:45:00,25.15,25.16,25.13,25.16,13400.0,25.15,25.16,25.13,25.16,13400.0
2010-02-04 13:50:00,25.18,25.18,25.16,25.17,3600.0,25.18,25.18,25.16,25.17,3600.0
2010-02-04 13:55:00,25.18,25.18,25.13,25.13,7400.0,25.18,25.18,25.13,25.13,7400.0
2010-02-04 14:00:00,25.14,25.14,25.12,25.12,4000.0,25.14,25.14,25.12,25.12,4000.0
2010-02-04 14:05:00,25.12,25.15,25.11,25.14,12800.0,25.12,25.15,25.11,25.14,12800.0
2010-02-04 14:10:00,25.15,25.15,25.1,25.13,18000.0,25.15,25.15,25.1,25.13,18000.0
2010-02-04 14:15:00,25.12,25.12,25.08,25.08,55800.0,25.12,25.12,25.08,25.08,55800.0
2010-02-04 14:20:00,25.08,25.09,25.07,25.08,106200.0,25.08,25.09,25.07,25.08,106200.0
2010-02-04 14:25:00,25.08,25.08,25.07,25.07,13400.0,25.08,25.08,25.07,25.07,13400.0
2010-02-04 14:30:00,25.06,25.08,25.05,25.07,42200.0,25.06,25.08,25.05,25.07,42200.0
2010-02-04 14:35:00,25.07,25.09,25.06,25.08,76400.0,25.07,25.09,25.06,25.08,76400.0
2010-02-04 14:40:00,25.08,25.1,25.07,25.1,7200.0,25.08,25.1,25.07,25.1,7200.0
2010-02-04 14:45:00,25.09,25.13,25.08,25.13,5000.0,25.09,25.13,25.08,25.13,5000.0
2010-02-04 14:50:00,25.12,25.12,25.08,25.08,5200.0,25.12,25.12,25.08,25.08,5200.0
2010-02-04 14:55:00,25.09,25.1,25.08,25.09,3800.0,25.09,25.1,25.08,25.09,3800.0
2010-02-04 15:00:00,25.09,25.1,25.07,25.09,5000.0,25.09,25.1,25.07,25.09,5000.0
2010-02-04 15:05:00,25.08,25.09,25.07,25.08,29800.0,25.08,25.09,25.07,25.08,29800.0
2010-02-04 15:10:00,25.08,25.09,25.07,25.09,14600.0,25.08,25.09,25.07,25.09,14600.0
2010-02-04 15:15:00,25.08,25.08,25.07,25.08,27200.0,25.08,25.08,25.07,25.08,27200.0
2010-02-04 15:20:00,25.08,25.08,25.05,25.06,51800.0,25.08,25.08,25.05,25.06,51800.0
2010-02-04 15:25:00,25.06,25.09,25.06,25.08,9600.0,25.06,25.09,25.06,25.08,9600.0
2010-02-04 15:30:00,25.08,25.11,25.07,25.09,14800.0,25.08,25.11,25.07,25.09,14800.0
2010-02-04 15:35:00,25.09,25.09,25.06,25.06,17400.0,25.09,25.09,25.06,25.06,17400.0
2010-02-04 15:40:00,25.07,25.16,25.06,25.13,30800.0,25.07,25.16,25.06,25.13,30800.0
2010-02-04 15:45:00,25.13,25.17,25.13,25.15,30600.0,25.13,25.17,25.13,25.15,30600.0
2010-02-04 15:50:00,25.15,25.22,25.15,25.18,98600.0,25.15,25.22,25.15,25.18,98600.0
2010-02-04 15:55:00,25.18,25.28,25.15,25.24,133600.0,25.18,25.28,25.15,25.24,133600.0
2010-02-05 09:30:00,25.18,25.42,25.09,25.24,7400.0,25.18,25.42,25.09,25.24,7400.0
2010-02-05 09:35:00,25.13,25.13,25.06,25.09,107000.0,25.13,25.13,25.06,25.09,107000.0
2010-02-05 09:40:00,25.09,25.17,25.08,25.13,19000.0,25.09,25.17,25.08,25.13,19000.0
2010-02-05 09:45:00,25.11,25.11,25.06,25.08,15400.0,25.11,25.11,25.06,25.08,15400.0
2010-02-05 09:50:00,25.08,25.1,25.08,25.08,13600.0,25.08,25.1,25.08,25.08,13600.0
2010-02-05 09:55:00,25.08,25.09,25.03,25.03,16400.0,25.08,25.09,25.03,25.03,16400.0
2010-02-05 10:00:00,25.03,25.09,25.03,25.08,28800.0,25.03,25.09,25.03,25.08,28800.0
2010-02-05 10:05:00,25.08,25.08,25.05,25.08,12400.0,25.08,25.08,25.05,25.08,12400.0
2010-02-05 10:10:00,25.08,25.08,25.05,25.05,13800.0,25.08,25.08,25.05,25.05,13800.0
2010-02-05 10:15:00,25.06,25.07,25.03,25.03,11200.0,25.06,25.07,25.03,25.03,11200.0
2010-02-05 10:20:00,25.03,25.06,25.03,25.06,20400.0,25.03,25.06,25.03,25.06,20400.0
2010-02-05 10:25:00,25.07,25.1,25.05,25.09,19200.0,25.07,25.1,25.05,25.09,19200.0
2010-02-05 10:30:00,25.09,25.1,25.09,25.1,11000.0,25.09,25.1,25.09,25.1,11000.0
2010-02-05 10:35:00,25.1,25.1,25.04,25.05,26400.0,25.1,25.1,25.04,25.05,26400.0
2010-02-05 10:40:00,25.05,25.08,25.05,25.07,10600.0,25.05,25.08,25.05,25.07,10600.0
2010-02-05 10:45:00,25.08,25.08,25.05,25.07,11400.0,25.08,25.08,25.05,25.07,11400.0
2010-02-05 10:50:00,25.07,25.07,25.07,25.07,7000.0,25.07,25.07,25.07,25.07,7000.0
2010-02-05 10:55:00,25.07,25.09,25.07,25.08,6800.0,25.07,25.09,25.07,25.08,6800.0
2010-02-05 11:00:00,25.08,25.08,25.06,25.07,18600.0,25.08,25.08,25.06,25.07,18600.0
2010-02-05 11:05:00,25.07,25.08,25.06,25.08,16600.0,25.07,25.08,25.06,25.08,16600.0
2010-02-05 11:10:00,25.08,25.09,25.07,25.09,11600.0,25.08,25.09,25.07,25.09,11600.0
2010-02-05 11:15:00,25.09,25.09,25.08,25.09,6600.0,25.09,25.09,25.08,25.09,6600.0
2010-02-05 11:20:00,25.09,25.09,25.06,25.08,21400.0,25.09,25.09,25.06,25.08,21400.0
2010-02-05 11:25:00,25.09,25.1,25.08,25.08,5200.0,25.09,25.1,25.08,25.08,5200.0
2010-02-05 11:30:00,25.08,25.08,25.06,25.06,12400.0,25.08,25.08,25.06,25.06,12400.0
2010-02-05 11:35:00,25.06,25.08,25.06,25.08,11000.0,25.06,25.08,25.06,25.08,11000.0
2010-02-05 11:40:00,25.08,25.09,25.06,25.08,18000.0,25.08,25.09,25.06,25.08,18000.0
2010-02-05 11:45:00,25.08,25.1,25.07,25.09,14600.0,25.08,25.1,25.07,25.09,14600.0
2010-02-05 11:50:00,25.09,25.11,25.08,25.08,7600.0,25.09,25.11,25.08,25.08,7600.0
2010-02-05 11:55:00,25.08,25.08,25.06,25.07,14200.0,25.08,25.08,25.06,25.07,14200.0
2010-02-05 12:00:00,25.07,25.1,25.06,25.1,8600.0,25.07,25.1,25.06,25.1,8600.0
2010-02-05 12:05:00,25.1,25.1,25.08,25.09,6000.0,25.1,25.1,25.08,25.09,6000.0
2010-02-05 12:10:00,25.09,25.09,25.07,25.07,15200.0,25.09,25.09,25.07,25.07,15200.0
2010-02-05 12:15:00,25.06,25.1,25.06,25.1,12600.0,25.06,25.1,25.06,25.1,12600.0
2010-02-05 12:20:00,25.09,25.11,25.09,25.1,45200.0,25.09,25.11,25.09,25.1,45200.0
2010-02-05 12:25:00,25.1,25.13,25.1,25.12,6400.0,25.1,25.13,25.1,25.12,6400.0
2010-02-05 12:30:00,25.11,25.11,25.09,25.09,7200.0,25.11,25.11,25.09,25.09,7200.0
2010-02-05 12:35:00,25.08,25.09,25.07,25.07,5200.0,25.08,25.09,25.07,25.07,5200.0
2010-02-05 12:40:00,25.08,25.08,25.05,25.06,13800.0,25.08,25.08,25.05,25.06,13800.0
2010-02-05 12:45:00,25.06,25.07,25.06,25.07,3600.0,25.06,25.07,25.06,25.07,3600.0
2010-02-05 12:50:00,25.07,25.07,25.03,25.03,6800.0,25.07,25.07,25.03,25.03,6800.0
2010-02-05 12:55:00,25.03,25.1,25.03,25.05,8600.0,25.03,25.1,25.03,25.05,8600.0
2010-02-05 13:00:00,25.05,25.05,25.0,25.01,40600.0,25.05,25.05,25.0,25.01,40600.0
2010-02-05 13:05:00,25.02,25.02,24.97,24.98,10000.0,25.02,25.02,24.97,24.98,10000.0
2010-02-05 13:10:00,24.99,24.99,24.93,24.94,7200.0,24.99,24.99,24.93,24.94,7200.0
2010-02-05 13:15:00,24.95,24.95,24.92,24.93,2400.0,24.95,24.95,24.92,24.93,2400.0
2010-02-05 13:20:00,24.93,24.95,24.89,24.89,4800.0,24.93,24.95,24.89,24.89,4800.0
2010-02-05 13:25:00,24.88,24.9,24.87,24.9,5200.0,24.88,24.9,24.87,24.9,5200.0
2010-02-05 13:30:00,24.91,24.91,24.88,24.89,3800.0,24.91,24.91,24.88,24.89,3800.0
2010-02-05 13:35:00,24.89,24.9,24.79,24.79,16600.0,24.89,24.9,24.79,24.79,16600.0
2010-02-05 13:40:00,24.79,24.79,24.71,24.75,17000.0,24.79,24.79,24.71,24.75,17000.0
2010-02-05 13:45:00,24.73,24.75,24.73,24.74,4600.0,24.73,24.75,24.73,24.74,4600.0
2010-02-05 13:50:00,24.73,24.75,24.73,24.75,4000.0,24.73,24.75,24.73,24.75,4000.0
2010-02-05 13:55:00,24.75,24.75,24.66,24.67,42000.0,24.75,24.75,24.66,24.67,42000.0
2010-02-05 14:00:00,24.68,24.7,24.68,24.7,7000.0,24.68,24.7,24.68,24.7,7000.0
2010-02-05 14:05:00,24.7,24.73,24.7,24.7,25600.0,24.7,24.73,24.7,24.7,25600.0
2010-02-05 14:10:00,24.68,24.69,24.66,24.68,8400.0,24.68,24.69,24.66,24.68,8400.0
2010-02-05 14:15:00,24.68,24.7,24.68,24.7,4400.0,24.68,24.7,24.68,24.7,4400.0
2010-02-05 14:20:00,24.7,24.7,24.69,24.69,7200.0,24.7,24.7,24.69,24.69,7200.0
2010-02-05 14:25:00,24.7,24.7,24.65,24.66,8000.0,24.7,24.7,24.65,24.66,8000.0
2010-02-05 14:30:00,24.66,24.68,24.63,24.68,6800.0,24.66,24.68,24.63,24.68,6800.0
2010-02-05 14:35:00,24.7,24.7,24.68,24.68,3400.0,24.7,24.7,24.68,24.68,3400.0
2010-02-05 14:40:00,24.69,24.69,24.67,24.67,1600.0,24.69,24.69,24.67,24.67,1600.0
2010-02-05 14:45:00,24.67,24.7,24.66,24.7,3200.0,24.67,24.7,24.66,24.7,3200.0
2010-02-05 14:50:00,24.7,24.72,24.68,24.72,3200.0,24.7,24.72,24.68,24.72,3200.0
2010-02-05 14:55:00,24.72,24.72,24.69,24.69,3200.0,24.72,24.72,24.69,24.69,3200.0
2010-02-05 15:00:00,24.69,24.75,24.69,24.69,44600.0,24.69,24.75,24.69,24.69,44600.0
2010-02-05 15:05:00,24.7,24.86,24.68,24.86,26400.0,24.7,24.86,24.68,24.86,26400.0
2010-02-05 15:10:00,24.86,24.93,24.83,24.93,8000.0,24.86,24.93,24.83,24.93,8000.0
2010-02-05 15:15:00,24.92,24.93,24.84,24.86,6800.0,24.92,24.93,24.84,24.86,6800.0
2010-02-05 15:20:00,24.86,24.89,24.81,24.81,9600.0,24.86,24.89,24.81,24.81,9600.0
2010-02-05 15:25:00,24.82,24.86,24.82,24.84,4000.0,24.82,24.86,24.82,24.84,4000.0
2010-02-05 15:30:00,24.84,24.93,24.84,24.86,10800.0,24.84,24.93,24.84,24.86,10800.0
2010-02-05 15:35:00,24.86,24.92,24.84,24.86,8000.0,24.86,24.92,24.84,24.86,8000.0
2010-02-05 15:40:00,24.88,24.93,24.87,24.91,9600.0,24.88,24.93,24.87,24.91,9600.0
2010-02-05 15:45:00,24.92,24.95,24.85,24.86,15600.0,24.92,24.95,24.85,24.86,15600.0
2010-02-05 15:50:00,24.86,24.95,24.86,24.93,12400.0,24.86,24.95,24.86,24.93,12400.0
2010-02-05 15:55:00,24.94,25.03,24.94,25.03,61600.0,24.94,25.03,24.94,25.03,61600.0
2010-02-08 09:30:00,24.8,24.8,24.63,24.68,25000.0,24.8,24.8,24.63,24.68,25000.0
2010-02-08 09:35:00,24.66,24.71,24.66,24.68,1400.0,24.66,24.71,24.66,24.68,1400.0
2010-02-08 09:40:00,24.73,24.75,24.73,24.74,1000.0,24.73,24.75,24.73,24.74,1000.0
2010-02-08 09:45:00,24.75,24.76,24.72,24.72,4000.0,24.75,24.76,24.72,24.72,4000.0
2010-02-08 09:50:00,24.71,24.76,24.68,24.73,7600.0,24.71,24.76,24.68,24.73,7600.0
2010-02-08 09:55:00,24.79,24.84,24.75,24.83,2200.0,24.79,24.84,24.75,24.83,2200.0
2010-02-08 10:00:00,24.85,24.85,24.74,24.79,4600.0,24.85,24.85,24.74,24.79,4600.0
2010-02-08 10:05:00,24.8,24.82,24.78,24.8,8200.0,24.8,24.82,24.78,24.8,8200.0
2010-02-08 10:10:00,24.82,24.84,24.82,24.83,3400.0,24.82,24.84,24.82,24.83,3400.0
2010-02-08 10:15:00,24.82,24.82,24.75,24.75,4800.0,24.82,24.82,24.75,24.75,4800.0
2010-02-08 10:20:00,24.75,24.75,24.69,24.7,63000.0,24.75,24.75,24.69,24.7,63000.0
2010-02-08 10:25:00,24.73,24.84,24.72,24.78,12000.0,24.73,24.84,24.72,24.78,12000.0
2010-02-08 10:30:00,24.77,24.81,24.75,24.76,10600.0,24.77,24.81,24.75,24.76,10600.0
2010-02-08 10:35:00,24.78,24.8,24.74,24.75,14600.0,24.78,24.8,24.74,24.75,14600.0
2010-02-08 10:40:00,24.78,24.83,24.77,24.82,19000.0,24.78,24.83,24.77,24.82,19000.0
2010-02-08 10:45:00,24.81,24.89,24.77,24.89,6400.0,24.81,24.89,24.77,24.89,6400.0
2010-02-08 10:50:00,24.9,24.9,24.86,24.89,5000.0,24.9,24.9,24.86,24.89,5000.0
2010-02-08 10:55:00,24.88,24.92,24.88,24.9,4000.0,24.88,24.92,24.88,24.9,4000.0
2010-02-08 11:00:00,24.9,24.9,24.89,24.89,6800.0,24.9,24.9,24.89,24.89,6800.0
2010-02-08 11:05:00,24.89,24.9,24.89,24.9,10000.0,24.89,24.9,24.89,24.9,10000.0
2010-02-08 11:10:00,24.9,24.91,24.85,24.86,16000.0,24.9,24.91,24.85,24.86,16000.0
2010-02-08 11:15:00,24.84,24.89,24.8,24.89,6200.0,24.84,24.89,24.8,24.89,6200.0
2010-02-08 11:20:00,24.92,24.92,24.89,24.9,5000.0,24.92,24.92,24.89,24.9,5000.0
2010-02-08 11:25:00,24.89,24.89,24.8,24.81,13000.0,24.89,24.89,24.8,24.81,13000.0
2010-02-08 11:30:00,24.82,24.85,24.82,24.85,11000.0,24.82,24.85,24.82,24.85,11000.0
2010-02-08 11:35:00,24.85,24.86,24.8,24.86,12000.0,24.85,24.86,24.8,24.86,12000.0
2010-02-08 11:40:00,24.85,24.88,24.85,24.87,6600.0,24.85,24.88,24.85,24.87,6600.0
2010-02-08 11:45:00,24.87,24.9,24.84,24.9,11000.0,24.87,24.9,24.84,24.9,11000.0
2010-02-08 11:50:00,24.89,24.89,24.81,24.81,14200.0,24.89,24.89,24.81,24.81,14200.0
2010-02-08 11:55:00,24.82,24.82,24.78,24.78,10000.0,24.82,24.82,24.78,24.78,10000.0
2010-02-08 12:00:00,24.81,24.81,24.75,24.76,6000.0,24.81,24.81,24.75,24.76,6000.0
2010-02-08 12:05:00,24.77,24.78,24.76,24.77,4800.0,24.77,24.78,24.76,24.77,4800.0
2010-02-08 12:10:00,24.77,24.78,24.77,24.78,7200.0,24.77,24.78,24.77,24.78,7200.0
2010-02-08 12:15:00,24.78,24.84,24.77,24.84,6000.0,24.78,24.84,24.77,24.84,6000.0
2010-02-08 12:20:00,24.85,24.88,24.85,24.88,3800.0,24.85,24.88,24.85,24.88,3800.0
2010-02-08 12:25:00,24.86,24.89,24.86,24.88,2400.0,24.86,24.89,24.86,24.88,2400.0
2010-02-08 12:30:00,24.87,24.88,24.86,24.88,13200.0,24.87,24.88,24.86,24.88,13200.0
2010-02-08 12:35:00,24.88,24.91,24.88,24.91,2000.0,24.88,24.91,24.88,24.91,2000.0
2010-02-08 12:40:00,24.9,24.9,24.9,24.9,3000.0,24.9,24.9,24.9,24.9,3000.0
2010-02-08 12:45:00,24.91,24.92,24.91,24.91,1800.0,24.91,24.92,24.91,24.91,1800.0
2010-02-08 12:50:00,24.91,24.97,24.91,24.96,7400.0,24.91,24.97,24.91,24.96,7400.0
2010-02-08 12:55:00,24.97,24.99,24.97,24.99,3800.0,24.97,24.99,24.97,24.99,3800.0
2010-02-08 13:00:00,25.0,25.0,24.98,24.98,4200.0,25.0,25.0,24.98,24.98,4200.0
2010-02-08 13:05:00,24.99,25.0,24.99,25.0,7400.0,24.99,25.0,24.99,25.0,7400.0
2010-02-08 13:10:00,25.0,25.03,24.99,25.0,48200.0,25.0,25.03,24.99,25.0,48200.0
2010-02-08 13:15:00,25.0,25.07,24.99,25.05,19800.0,25.0,25.07,24.99,25.05,19800.0
2010-02-08 13:20:00,25.05,25.1,25.04,25.05,6000.0,25.05,25.1,25.04,25.05,6000.0
2010-02-08 13:25:00,25.05,25.13,25.05,25.1,4800.0,25.05,25.13,25.05,25.1,4800.0
2010-02-08 13:30:00,25.11,25.11,25.07,25.07,2000.0,25.11,25.11,25.07,25.07,2000.0
2010-02-08 13:35:00,25.08,25.11,25.07,25.1,1400.0,25.08,25.11,25.07,25.1,1400.0
2010-02-08 13:40:00,25.11,25.13,25.11,25.11,2800.0,25.11,25.13,25.11,25.11,2800.0
2010-02-08 13:45:00,25.13,25.13,25.05,25.05,5800.0,25.13,25.13,25.05,25.05,5800.0
2010-02-08 13:50:00,25.04,25.04,25.0,25.0,3200.0,25.04,25.04,25.0,25.0,3200.0
2010-02-08 13:55:00,25.01,25.02,25.0,25.01,3600.0,25.01,25.02,25.0,25.01,3600.0
2010-02-08 14:00:00,25.01,25.07,25.0,25.04,5200.0,25.01,25.07,25.0,25.04,5200.0
2010-02-08 14:05:00,25.04,25.05,25.02,25.05,2200.0,25.04,25.05,25.02,25.05,2200.0
2010-02-08 14:10:00,25.04,25.05,25.03,25.05,1800.0,25.04,25.05,25.03,25.05,1800.0
2010-02-08 14:15:00,25.08,25.1,25.07,25.07,3000.0,25.08,25.1,25.07,25.07,3000.0
2010-02-08 14:20:00,25.08,25.09,25.07,25.09,3400.0,25.08,25.09,25.07,25.09,3400.0
2010-02-08 14:25:00,25.1,25.1,25.09,25.1,3000.0,25.1,25.1,25.09,25.1,3000.0
2010-02-08 14:30:00,25.09,25.13,25.08,25.11,4200.0,25.09,25.13,25.08,25.11,4200.0
2010-02-08 14:35:00,25.1,25.1,25.05,25.05,5800.0,25.1,25.1,25.05,25.05,5800.0
2010-02-08 14:40:00,25.05,25.11,25.05,25.11,2600.0,25.05,25.11,25.05,25.11,2600.0
2010-02-08 14:45:00,25.11,25.11,25.1,25.11,3600.0,25.11,25.11,25.1,25.11,3600.0
2010-02-08 14:50:00,25.11,25.13,25.11,25.11,5600.0,25.11,25.13,25.11,25.11,5600.0
2010-02-08 14:55:00,25.11,25.11,25.06,25.08,3600.0,25.11,25.11,25.06,25.08,3600.0
2010-02-08 15:00:00,25.08,25.08,25.0,25.05,6600.0,25.08,25.08,25.0,25.05,6600.0
2010-02-08 15:05:00,25.08,25.09,25.04,25.06,7800.0,25.08,25.09,25.04,25.06,7800.0
2010-02-08 15:10:00,25.06,25.09,25.04,25.07,4400.0,25.06,25.09,25.04,25.07,4400.0
2010-02-08 15:15:00,25.07,25.08,25.03,25.03,5400.0,25.07,25.08,25.03,25.03,5400.0
2010-02-08 15:20:00,25.03,25.07,25.03,25.07,5200.0,25.03,25.07,25.03,25.07,5200.0
2010-02-08 15:25:00,25.07,25.08,25.02,25.06,7200.0,25.07,25.08,25.02,25.06,7200.0
2010-02-08 15:30:00,25.07,25.09,25.07,25.09,10400.0,25.07,25.09,25.07,25.09,10400.0
2010-02-08 15:35:00,25.09,25.09,25.06,25.06,13200.0,25.09,25.09,25.06,25.06,13200.0
2010-02-08 15:40:00,25.06,25.13,25.05,25.13,33800.0,25.06,25.13,25.05,25.13,33800.0
2010-02-08 15:45:00,25.13,25.13,25.03,25.03,23000.0,25.13,25.13,25.03,25.03,23000.0
2010-02-08 15:50:00,25.02,25.02,24.97,24.98,23600.0,25.02,25.02,24.97,24.98,23600.0
2010-02-08 15:55:00,24.96,25.01,24.96,25.0,21200.0,24.96,25.01,24.96,25.0,21200.0
2010-02-09 09:30:00,24.96,25.1,24.95,24.99,21600.0,24.96,25.1,24.95,24.99,21600.0
2010-02-09 09:35:00,25.03,25.04,24.93,24.96,9000.0,25.03,25.04,24.93,24.96,9000.0
2010-02-09 09:40:00,24.93,24.94,24.92,24.93,4600.0,24.93,24.94,24.92,24.93,4600.0
2010-02-09 09:45:00,24.92,24.92,24.89,24.89,3200.0,24.92,24.92,24.89,24.89,3200.0
2010-02-09 09:50:00,24.89,24.96,24.88,24.96,6200.0,24.89,24.96,24.88,24.96,6200.0
2010-02-09 09:55:00,24.96,24.97,24.96,24.96,1400.0,24.96,24.97,24.96,24.96,1400.0
2010-02-09 10:00:00,24.98,25.0,24.96,24.97,5400.0,24.98,25.0,24.96,24.97,5400.0
2010-02-09 10:05:00,25.0,25.0,24.96,25.0,13400.0,25.0,25.0,24.96,25.0,13400.0
2010-02-09 10:10:00,25.0,25.0,24.98,24.98,3800.0,25.0,25.0,24.98,24.98,3800.0
2010-02-09 10:15:00,25.0,25.1,24.99,25.05,10200.0,25.0,25.1,24.99,25.05,10200.0
2010-02-09 10:20:00,25.05,25.06,25.0,25.0,4000.0,25.05,25.06,25.0,25.0,4000.0
2010-02-09 10:25:00,25.0,25.0,24.98,24.98,4400.0,25.0,25.0,24.98,24.98,4400.0
2010-02-09 10:30:00,24.98,25.2,24.98,25.18,67400.0,24.98,25.2,24.98,25.18,67400.0
2010-02-09 10:35:00,25.18,25.18,25.07,25.1,6800.0,25.18,25.18,25.07,25.1,6800.0
2010-02-09 10:40:00,25.1,25.12,25.1,25.11,2400.0,25.1,25.12,25.1,25.11,2400.0
2010-02-09 10:45:00,25.12,25.14,25.12,25.13,1800.0,25.12,25.14,25.12,25.13,1800.0
2010-02-09 10:50:00,25.13,25.14,25.13,25.14,1200.0,25.13,25.14,25.13,25.14,1200.0
2010-02-09 10:55:00,25.13,25.14,25.06,25.08,4600.0,25.13,25.14,25.06,25.08,4600.0
2010-02-09 11:00:00,25.07,25.08,24.93,25.0,34400.0,25.07,25.08,24.93,25.0,34400.0
2010-02-09 11:05:00,25.0,25.02,24.9,24.9,8000.0,25.0,25.02,24.9,24.9,8000.0
2010-02-09 11:10:00,24.93,24.99,24.93,24.99,1600.0,24.93,24.99,24.93,24.99,1600.0
2010-02-09 11:15:00,24.98,24.99,24.98,24.98,1400.0,24.98,24.99,24.98,24.98,1400.0
2010-02-09 11:20:00,24.99,25.04,24.99,24.99,1400.0,24.99,25.04,24.99,24.99,1400.0
2010-02-09 11:25:00,25.0,25.0,24.95,24.95,4600.0,25.0,25.0,24.95,24.95,4600.0
2010-02-09 11:30:00,24.95,25.13,24.95,25.13,4800.0,24.95,25.13,24.95,25.13,4800.0
2010-02-09 11:35:00,25.14,25.2,25.08,25.2,1800.0,25.14,25.2,25.08,25.2,1800.0
2010-02-09 11:40:00,25.22,25.22,25.05,25.05,7000.0,25.22,25.22,25.05,25.05,7000.0
2010-02-09 11:45:00,25.08,25.08,25.0,25.0,14000.0,25.08,25.08,25.0,25.0,14000.0
2010-02-09 11:50:00,25.0,25.06,25.0,25.03,11400.0,25.0,25.06,25.0,25.03,11400.0
2010-02-09 11:55:00,25.02,25.08,25.0,25.08,6400.0,25.02,25.08,25.0,25.08,6400.0
2010-02-09 12:00:00,25.09,25.1,25.05,25.1,3800.0,25.09,25.1,25.05,25.1,3800.0
2010-02-09 12:05:00,25.11,25.15,25.11,25.15,2000.0,25.11,25.15,25.11,25.15,2000.0
2010-02-09 12:10:00,25.15,25.18,25.15,25.15,5400.0,25.15,25.18,25.15,25.15,5400.0
2010-02-09 12:15:00,25.16,25.23,25.16,25.22,8800.0,25.16,25.23,25.16,25.22,8800.0
2010-02-09 12:20:00,25.21,25.21,25.18,25.18,2800.0,25.21,25.21,25.18,25.18,2800.0
2010-02-09 12:25:00,25.17,25.19,25.17,25.19,2800.0,25.17,25.19,25.17,25.19,2800.0
2010-02-09 12:30:00,25.22,25.23,25.2,25.23,2800.0,25.22,25.23,25.2,25.23,2800.0
2010-02-09 12:35:00,25.25,25.28,25.25,25.27,3800.0,25.25,25.28,25.25,25.27,3800.0
2010-02-09 12:40:00,25.28,25.29,25.17,25.17,10800.0,25.28,25.29,25.17,25.17,10800.0
2010-02-09 12:45:00,25.16,25.23,25.1,25.21,27200.0,25.16,25.23,25.1,25.21,27200.0
2010-02-09 12:50:00,25.16,25.17,25.16,25.17,2800.0,25.16,25.17,25.16,25.17,2800.0
2010-02-09 12:55:00,25.16,25.22,25.16,25.2,2000.0,25.16,25.22,25.16,25.2,2000.0
2010-02-09 13:00:00,25.23,25.25,25.23,25.23,1000.0,25.23,25.25,25.23,25.23,1000.0
2010-02-09 13:05:00,25.22,25.24,25.16,25.24,2600.0,25.22,25.24,25.16,25.24,2600.0
2010-02-09 13:10:00,25.24,25.25,25.24,25.25,1600.0,25.24,25.25,25.24,25.25,1600.0
2010-02-09 13:15:00,25.23,25.23,25.19,25.21,2200.0,25.23,25.23,25.19,25.21,2200.0
2010-02-09 13:20:00,25.18,25.18,25.18,25.18,400.0,25.18,25.18,25.18,25.18,400.0
2010-02-09 13:25:00,25.18,25.2,25.18,25.2,800.0,25.18,25.2,25.18,25.2,800.0
2010-02-09 13:30:00,25.12,25.14,25.12,25.14,1200.0,25.12,25.14,25.12,25.14,1200.0
2010-02-09 13:35:00,25.11,25.12,25.11,25.12,600.0,25.11,25.12,25.11,25.12,600.0
2010-02-09 13:40:00,25.15,25.15,25.15,25.15,200.0,25.15,25.15,25.15,25.15,200.0
2010-02-09 13:45:00,25.14,25.14,25.14,25.14,200.0,25.14,25.14,25.14,25.14,200.0
2010-02-09 13:50:00,25.15,25.15,25.14,25.14,600.0,25.15,25.15,25.14,25.14,600.0
2010-02-09 13:55:00,25.15,25.16,25.14,25.15,2000.0,25.15,25.16,25.14,25.15,2000.0
2010-02-09 14:00:00,25.15,25.15,25.14,25.14,6200.0,25.15,25.15,25.14,25.14,6200.0
2010-02-09 14:05:00,25.15,25.16,25.14,25.14,1400.0,25.15,25.16,25.14,25.14,1400.0
2010-02-09 14:10:00,25.14,25.15,25.14,25.15,1600.0,25.14,25.15,25.14,25.15,1600.0
2010-02-09 14:15:00,25.14,25.14,25.14,25.14,2600.0,25.14,25.14,25.14,25.14,2600.0
2010-02-09 14:20:00,25.15,25.18,25.15,25.18,4600.0,25.15,25.18,25.15,25.18,4600.0
2010-02-09 14:25:00,25.19,25.25,25.19,25.25,4400.0,25.19,25.25,25.19,25.25,4400.0
2010-02-09 14:30:00,25.23,25.25,25.22,25.25,9000.0,25.23,25.25,25.22,25.25,9000.0
2010-02-09 14:35:00,25.25,25.29,25.24,25.24,7600.0,25.25,25.29,25.24,25.24,7600.0
2010-02-09 14:40:00,25.24,25.29,25.24,25.27,4200.0,25.24,25.29,25.24,25.27,4200.0
2010-02-09 14:45:00,25.23,25.25,25.22,25.25,4200.0,25.23,25.25,25.22,25.25,4200.0
2010-02-09 14:50:00,25.26,25.26,25.2,25.22,5800.0,25.26,25.26,25.2,25.22,5800.0
2010-02-09 14:55:00,25.25,25.29,25.25,25.27,5000.0,25.25,25.29,25.25,25.27,5000.0
2010-02-09 15:00:00,25.23,25.25,25.23,25.25,2200.0,25.23,25.25,25.23,25.25,2200.0
2010-02-09 15:05:00,25.24,25.25,25.21,25.22,4000.0,25.24,25.25,25.21,25.22,4000.0
2010-02-09 15:10:00,25.2,25.25,25.2,25.25,7000.0,25.2,25.25,25.2,25.25,7000.0
2010-02-09 15:15:00,25.25,25.25,25.24,25.24,2200.0,25.25,25.25,25.24,25.24,2200.0
2010-02-09 15:20:00,25.25,25.28,25.25,25.27,4800.0,25.25,25.28,25.25,25.27,4800.0
2010-02-09 15:25:00,25.26,25.27,25.25,25.25,4000.0,25.26,25.27,25.25,25.25,4000.0
2010-02-09 15:30:00,25.25,25.32,25.25,25.32,10600.0,25.25,25.32,25.25,25.32,10600.0
2010-02-09 15:35:00,25.31,25.32,25.27,25.29,15400.0,25.31,25.32,25.27,25.29,15400.0
2010-02-09 15:40:00,25.28,25.3,25.24,25.25,17600.0,25.28,25.3,25.24,25.25,17600.0
2010-02-09 15:45:00,25.25,25.29,25.24,25.28,20200.0,25.25,25.29,25.24,25.28,20200.0
2010-02-09 15:50:00,25.28,25.3,25.17,25.2,11400.0,25.28,25.3,25.17,25.2,11400.0
2010-02-09 15:55:00,25.19,25.29,25.19,25.27,24400.0,25.19,25.29,25.19,25.27,24400.0
2010-02-10 09:30:00,25.35,25.45,25.15,25.43,35200.0,25.35,25.45,25.15,25.43,35200.0
2010-02-10 09:35:00,25.5,25.5,25.43,25.43,5400.0,25.5,25.5,25.43,25.43,5400.0
2010-02-10 09:40:00,25.41,25.41,25.25,25.25,3000.0,25.41,25.41,25.25,25.25,3000.0
2010-02-10 09:45:00,25.27,25.28,25.16,25.18,22400.0,25.27,25.28,25.16,25.18,22400.0
2010-02-10 09:50:00,25.18,25.18,25.14,25.14,3600.0,25.18,25.18,25.14,25.14,3600.0
2010-02-10 09:55:00,25.13,25.13,25.1,25.11,2600.0,25.13,25.13,25.1,25.11,2600.0
2010-02-10 10:00:00,25.11,25.11,25.02,25.04,5400.0,25.11,25.11,25.02,25.04,5400.0
2010-02-10 10:05:00,25.04,25.04,24.97,25.0,9000.0,25.04,25.04,24.97,25.0,9000.0
2010-02-10 10:10:00,24.99,25.03,24.99,25.03,4600.0,24.99,25.03,24.99,25.03,4600.0
2010-02-10 10:15:00,25.04,25.04,25.0,25.04,9200.0,25.04,25.04,25.0,25.04,9200.0
2010-02-10 10:20:00,25.04,25.04,25.0,25.0,19600.0,25.04,25.04,25.0,25.0,19600.0
2010-02-10 10:25:00,25.0,25.05,24.98,25.05,17800.0,25.0,25.05,24.98,25.05,17800.0
2010-02-10 10:30:00,25.05,25.13,25.04,25.13,11400.0,25.05,25.13,25.04,25.13,11400.0
2010-02-10 10:35:00,25.11,25.17,25.11,25.16,6200.0,25.11,25.17,25.11,25.16,6200.0
2010-02-10 10:40:00,25.17,25.25,25.17,25.22,7000.0,25.17,25.25,25.17,25.22,7000.0
2010-02-10 10:45:00,25.2,25.25,25.18,25.18,5000.0,25.2,25.25,25.18,25.18,5000.0
2010-02-10 10:50:00,25.18,25.27,25.18,25.22,8200.0,25.18,25.27,25.18,25.22,8200.0
2010-02-10 10:55:00,25.25,25.28,25.24,25.28,3800.0,25.25,25.28,25.24,25.28,3800.0
2010-02-10 11:00:00,25.28,25.28,25.22,25.23,2800.0,25.28,25.28,25.22,25.23,2800.0
2010-02-10 11:05:00,25.23,25.26,25.23,25.24,2600.0,25.23,25.26,25.23,25.24,2600.0
2010-02-10 11:10:00,25.25,25.3,25.25,25.3,12400.0,25.25,25.3,25.25,25.3,12400.0
2010-02-10 11:15:00,25.29,25.32,25.27,25.27,11600.0,25.29,25.32,25.27,25.27,11600.0
2010-02-10 11:20:00,25.29,25.32,25.29,25.32,6200.0,25.29,25.32,25.29,25.32,6200.0
2010-02-10 11:25:00,25.32,25.4,25.32,25.38,6600.0,25.32,25.4,25.32,25.38,6600.0
2010-02-10 11:30:00,25.36,25.37,25.3,25.34,6800.0,25.36,25.37,25.3,25.34,6800.0
2010-02-10 11:35:00,25.31,25.31,25.27,25.28,3000.0,25.31,25.31,25.27,25.28,3000.0
2010-02-10 11:40:00,25.28,25.36,25.26,25.31,25600.0,25.28,25.36,25.26,25.31,25600.0
2010-02-10 11:45:00,25.29,25.33,25.29,25.33,3400.0,25.29,25.33,25.29,25.33,3400.0
2010-02-10 11:50:00,25.3,25.35,25.29,25.35,4400.0,25.3,25.35,25.29,25.35,4400.0
2010-02-10 11:55:00,25.34,25.35,25.28,25.3,3800.0,25.34,25.35,25.28,25.3,3800.0
2010-02-10 12:00:00,25.28,25.3,25.27,25.29,7000.0,25.28,25.3,25.27,25.29,7000.0
2010-02-10 12:05:00,25.29,25.29,25.27,25.27,2800.0,25.29,25.29,25.27,25.27,2800.0
2010-02-10 12:10:00,25.26,25.29,25.25,25.25,5200.0,25.26,25.29,25.25,25.25,5200.0
2010-02-10 12:15:00,25.27,25.3,25.27,25.27,4200.0,25.27,25.3,25.27,25.27,4200.0
2010-02-10 12:20:00,25.27,25.3,25.25,25.3,3200.0,25.27,25.3,25.25,25.3,3200.0
2010-02-10 12:25:00,25.33,25.33,25.31,25.33,3000.0,25.33,25.33,25.31,25.33,3000.0
2010-02-10 12:30:00,25.36,25.37,25.35,25.35,1800.0,25.36,25.37,25.35,25.35,1800.0
2010-02-10 12:35:00,25.36,25.36,25.32,25.34,3600.0,25.36,25.36,25.32,25.34,3600.0
2010-02-10 12:40:00,25.34,25.35,25.34,25.34,1600.0,25.34,25.35,25.34,25.34,1600.0
2010-02-10 12:45:00,25.34,25.34,25.33,25.33,400.0,25.34,25.34,25.33,25.33,400.0
2010-02-10 12:50:00,25.33,25.35,25.32,25.35,6200.0,25.33,25.35,25.32,25.35,6200.0
2010-02-10 12:55:00,25.38,25.41,25.38,25.38,6600.0,25.38,25.41,25.38,25.38,6600.0
2010-02-10 13:00:00,25.38,25.4,25.37,25.38,3200.0,25.38,25.4,25.37,25.38,3200.0
2010-02-10 13:05:00,25.38,25.4,25.38,25.4,4200.0,25.38,25.4,25.38,25.4,4200.0
2010-02-10 13:10:00,25.4,25.45,25.39,25.42,5400.0,25.4,25.45,25.39,25.42,5400.0
2010-02-10 13:15:00,25.4,25.43,25.39,25.42,5600.0,25.4,25.43,25.39,25.42,5600.0
2010-02-10 13:20:00,25.42,25.43,25.41,25.43,3800.0,25.42,25.43,25.41,25.43,3800.0
2010-02-10 13:25:00,25.42,25.47,25.42,25.46,3000.0,25.42,25.47,25.42,25.46,3000.0
2010-02-10 13:30:00,25.45,25.45,25.4,25.4,2600.0,25.45,25.45,25.4,25.4,2600.0
2010-02-10 13:35:00,25.41,25.43,25.4,25.4,6400.0,25.41,25.43,25.4,25.4,6400.0
2010-02-10 13:40:00,25.41,25.45,25.4,25.44,7800.0,25.41,25.45,25.4,25.44,7800.0
2010-02-10 13:45:00,25.44,25.46,25.44,25.46,2200.0,25.44,25.46,25.44,25.46,2200.0
2010-02-10 13:50:00,25.46,25.46,25.45,25.46,1600.0,25.46,25.46,25.45,25.46,1600.0
2010-02-10 13:55:00,25.46,25.46,25.41,25.43,3800.0,25.46,25.46,25.41,25.43,3800.0
2010-02-10 14:00:00,25.43,25.46,25.43,25.44,4000.0,25.43,25.46,25.43,25.44,4000.0
2010-02-10 14:05:00,25.46,25.48,25.44,25.44,4400.0,25.46,25.48,25.44,25.44,4400.0
2010-02-10 14:10:00,25.43,25.43,25.38,25.38,3200.0,25.43,25.43,25.38,25.38,3200.0
2010-02-10 14:15:00,25.38,25.41,25.38,25.39,3000.0,25.38,25.41,25.38,25.39,3000.0
2010-02-10 14:20:00,25.39,25.45,25.38,25.38,11400.0,25.39,25.45,25.38,25.38,11400.0
2010-02-10 14:25:00,25.38,25.4,25.36,25.36,6200.0,25.38,25.4,25.36,25.36,6200.0
2010-02-10 14:30:00,25.36,25.36,25.35,25.36,2400.0,25.36,25.36,25.35,25.36,2400.0
2010-02-10 14:35:00,25.36,25.36,25.35,25.35,2000.0,25.36,25.36,25.35,25.35,2000.0
2010-02-10 14:40:00,25.35,25.35,25.35,25.35,400.0,25.35,25.35,25.35,25.35,400.0
2010-02-10 14:45:00,25.35,25.35,25.33,25.34,7000.0,25.35,25.35,25.33,25.34,7000.0
2010-02-10 14:50:00,25.33,25.35,25.33,25.34,3000.0,25.33,25.35,25.33,25.34,3000.0
2010-02-10 14:55:00,25.34,25.35,25.34,25.34,1000.0,25.34,25.35,25.34,25.34,1000.0
2010-02-10 15:00:00,25.33,25.34,25.33,25.34,3600.0,25.33,25.34,25.33,25.34,3600.0
2010-02-10 15:05:00,25.34,25.34,25.31,25.33,3400.0,25.34,25.34,25.31,25.33,3400.0
2010-02-10 15:10:00,25.33,25.33,25.31,25.32,2200.0,25.33,25.33,25.31,25.32,2200.0
2010-02-10 15:15:00,25.3,25.36,25.3,25.32,8200.0,25.3,25.36,25.3,25.32,8200.0
2010-02-10 15:20:00,25.32,25.32,25.3,25.32,4600.0,25.32,25.32,25.3,25.32,4600.0
2010-02-10 15:25:00,25.32,25.38,25.32,25.36,8600.0,25.32,25.38,25.32,25.36,8600.0
2010-02-10 15:30:00,25.38,25.38,25.28,25.3,14400.0,25.38,25.38,25.28,25.3,14400.0
2010-02-10 15:35:00,25.29,25.32,25.27,25.29,11000.0,25.29,25.32,25.27,25.29,11000.0
2010-02-10 15:40:00,25.3,25.3,25.25,25.25,13600.0,25.3,25.3,25.25,25.25,13600.0
2010-02-10 15:45:00,25.24,25.24,25.2,25.23,22600.0,25.24,25.24,25.2,25.23,22600.0
2010-02-10 15:50:00,25.22,25.23,25.19,25.2,16400.0,25.22,25.23,25.19,25.2,16400.0
2010-02-10 15:55:00,25.21,25.25,25.18,25.21,32200.0,25.21,25.25,25.18,25.21,32200.0
2010-02-11 09:30:00,25.28,25.69,25.28,25.54,10400.0,25.28,25.69,25.28,25.54,10400.0
2010-02-11 09:35:00,25.41,25.52,25.41,25.41,9400.0,25.41,25.52,25.41,25.41,9400.0
2010-02-11 09:40:00,25.36,25.36,25.18,25.2,7400.0,25.36,25.36,25.18,25.2,7400.0
2010-02-11 09:45:00,25.18,25.18,25.13,25.13,2000.0,25.18,25.18,25.13,25.13,2000.0
2010-02-11 09:50:00,25.18,25.25,25.17,25.17,6800.0,25.18,25.25,25.17,25.17,6800.0
2010-02-11 09:55:00,25.14,25.18,25.14,25.17,12000.0,25.14,25.18,25.14,25.17,12000.0
2010-02-11 10:00:00,25.15,25.22,25.14,25.22,8600.0,25.15,25.22,25.14,25.22,8600.0
2010-02-11 10:05:00,25.21,25.3,25.2,25.3,4600.0,25.21,25.3,25.2,25.3,4600.0
2010-02-11 10:10:00,25.29,25.36,25.23,25.23,14600.0,25.29,25.36,25.23,25.23,14600.0
2010-02-11 10:15:00,25.23,25.27,25.22,25.25,4000.0,25.23,25.27,25.22,25.25,4000.0
2010-02-11 10:20:00,25.25,25.29,25.24,25.29,5000.0,25.25,25.29,25.24,25.29,5000.0
2010-02-11 10:25:00,25.3,25.37,25.29,25.32,5200.0,25.3,25.37,25.29,25.32,5200.0
2010-02-11 10:30:00,25.34,25.34,25.27,25.28,4400.0,25.34,25.34,25.27,25.28,4400.0
2010-02-11 10:35:00,25.29,25.31,25.28,25.3,3200.0,25.29,25.31,25.28,25.3,3200.0
2010-02-11 10:40:00,25.31,25.34,25.29,25.31,7600.0,25.31,25.34,25.29,25.31,7600.0
2010-02-11 10:45:00,25.3,25.33,25.29,25.33,2200.0,25.3,25.33,25.29,25.33,2200.0
2010-02-11 10:50:00,25.33,25.33,25.3,25.32,2200.0,25.33,25.33,25.3,25.32,2200.0
2010-02-11 10:55:00,25.32,25.33,25.32,25.32,4000.0,25.32,25.33,25.32,25.32,4000.0
2010-02-11 11:00:00,25.31,25.36,25.31,25.36,4000.0,25.31,25.36,25.31,25.36,4000.0
2010-02-11 11:05:00,25.38,25.4,25.38,25.4,2200.0,25.38,25.4,25.38,25.4,2200.0
2010-02-11 11:10:00,25.42,25.43,25.42,25.43,1400.0,25.42,25.43,25.42,25.43,1400.0
2010-02-11 11:15:00,25.44,25.45,25.43,25.44,2000.0,25.44,25.45,25.43,25.44,2000.0
2010-02-11 11:20:00,25.42,25.49,25.42,25.49,5400.0,25.42,25.49,25.42,25.49,5400.0
2010-02-11 11:25:00,25.5,25.5,25.48,25.49,7200.0,25.5,25.5,25.48,25.49,7200.0
2010-02-11 11:30:00,25.5,25.5,25.48,25.49,6400.0,25.5,25.5,25.48,25.49,6400.0
2010-02-11 11:35:00,25.5,25.5,25.47,25.5,5200.0,25.5,25.5,25.47,25.5,5200.0
2010-02-11 11:40:00,25.49,25.5,25.49,25.5,10000.0,25.49,25.5,25.49,25.5,10000.0
2010-02-11 11:45:00,25.5,25.5,25.48,25.5,5600.0,25.5,25.5,25.48,25.5,5600.0
2010-02-11 11:50:00,25.49,25.6,25.49,25.6,3800.0,25.49,25.6,25.49,25.6,3800.0
2010-02-11 11:55:00,25.57,25.59,25.57,25.57,2400.0,25.57,25.59,25.57,25.57,2400.0
2010-02-11 12:00:00,25.57,25.6,25.57,25.6,3000.0,25.57,25.6,25.57,25.6,3000.0
2010-02-11 12:05:00,25.6,25.63,25.59,25.63,2800.0,25.6,25.63,25.59,25.63,2800.0
2010-02-11 12:10:00,25.64,25.64,25.59,25.61,3000.0,25.64,25.64,25.59,25.61,3000.0
2010-02-11 12:15:00,25.58,25.61,25.58,25.61,2600.0,25.58,25.61,25.58,25.61,2600.0
2010-02-11 12:20:00,25.61,25.61,25.6,25.6,1200.0,25.61,25.61,25.6,25.6,1200.0
2010-02-11 12:25:00,25.59,25.59,25.57,25.59,2800.0,25.59,25.59,25.57,25.59,2800.0
2010-02-11 12:30:00,25.6,25.6,25.59,25.59,1400.0,25.6,25.6,25.59,25.59,1400.0
2010-02-11 12:35:00,25.58,25.6,25.58,25.6,1800.0,25.58,25.6,25.58,25.6,1800.0
2010-02-11 12:40:00,25.59,25.61,25.57,25.61,1400.0,25.59,25.61,25.57,25.61,1400.0
2010-02-11 12:45:00,25.6,25.63,25.59,25.63,2200.0,25.6,25.63,25.59,25.63,2200.0
2010-02-11 12:50:00,25.63,25.63,25.61,25.61,2200.0,25.63,25.63,25.61,25.61,2200.0
2010-02-11 12:55:00,25.62,25.64,25.6,25.64,5000.0,25.62,25.64,25.6,25.64,5000.0
2010-02-11 13:00:00,25.64,25.65,25.63,25.63,2000.0,25.64,25.65,25.63,25.63,2000.0
2010-02-11 13:05:00,25.63,25.63,25.61,25.63,3200.0,25.63,25.63,25.61,25.63,3200.0
2010-02-11 13:10:00,25.63,25.67,25.63,25.67,3800.0,25.63,25.67,25.63,25.67,3800.0
2010-02-11 13:15:00,25.67,25.73,25.67,25.73,18800.0,25.67,25.73,25.67,25.73,18800.0
2010-02-11 13:20:00,25.71,25.73,25.71,25.71,2000.0,25.71,25.73,25.71,25.71,2000.0
2010-02-11 13:25:00,25.73,25.75,25.73,25.75,6600.0,25.73,25.75,25.73,25.75,6600.0
2010-02-11 13:30:00,25.74,25.81,25.74,25.8,15800.0,25.74,25.81,25.74,25.8,15800.0
2010-02-11 13:35:00,25.8,25.82,25.77,25.82,7600.0,25.8,25.82,25.77,25.82,7600.0
2010-02-11 13:40:00,25.82,25.82,25.8,25.8,4400.0,25.82,25.82,25.8,25.8,4400.0
2010-02-11 13:45:00,25.81,25.81,25.75,25.8,21400.0,25.81,25.81,25.75,25.8,21400.0
2010-02-11 13:50:00,25.8,25.88,25.78,25.88,17600.0,25.8,25.88,25.78,25.88,17600.0
2010-02-11 13:55:00,25.86,25.88,25.79,25.82,28400.0,25.86,25.88,25.79,25.82,28400.0
2010-02-11 14:00:00,25.82,25.87,25.79,25.87,41000.0,25.82,25.87,25.79,25.87,41000.0
2010-02-11 14:05:00,25.87,25.93,25.85,25.93,18600.0,25.87,25.93,25.85,25.93,18600.0
2010-02-11 14:10:00,25.91,25.93,25.89,25.93,10600.0,25.91,25.93,25.89,25.93,10600.0
2010-02-11 14:15:00,25.93,25.96,25.9,25.91,18800.0,25.93,25.96,25.9,25.91,18800.0
2010-02-11 14:20:00,25.91,25.92,25.91,25.91,15400.0,25.91,25.92,25.91,25.91,15400.0
2010-02-11 14:25:00,25.91,26.02,25.89,25.99,15400.0,25.91,26.02,25.89,25.99,15400.0
2010-02-11 14:30:00,26.0,26.02,25.97,25.98,35200.0,26.0,26.02,25.97,25.98,35200.0
2010-02-11 14:35:00,25.98,26.02,25.98,26.01,17400.0,25.98,26.02,25.98,26.01,17400.0
2010-02-11 14:40:00,26.01,26.03,26.0,26.03,16200.0,26.01,26.03,26.0,26.03,16200.0
2010-02-11 14:45:00,26.03,26.04,26.01,26.02,8800.0,26.03,26.04,26.01,26.02,8800.0
2010-02-11 14:50:00,26.01,26.05,26.0,26.01,11000.0,26.01,26.05,26.0,26.01,11000.0
2010-02-11 14:55:00,26.0,26.03,26.0,26.01,18000.0,26.0,26.03,26.0,26.01,18000.0
2010-02-11 15:00:00,26.0,26.03,26.0,26.02,11600.0,26.0,26.03,26.0,26.02,11600.0
2010-02-11 15:05:00,26.0,26.03,26.0,26.02,11800.0,26.0,26.03,26.0,26.02,11800.0
2010-02-11 15:10:00,26.02,26.06,26.01,26.02,13600.0,26.02,26.06,26.01,26.02,13600.0
2010-02-11 15:15:00,26.02,26.02,26.0,26.0,10000.0,26.02,26.02,26.0,26.0,10000.0
2010-02-11 15:20:00,26.0,26.03,26.0,26.02,15200.0,26.0,26.03,26.0,26.02,15200.0
2010-02-11 15:25:00,26.02,26.02,26.02,26.02,18200.0,26.02,26.02,26.02,26.02,18200.0
2010-02-11 15:30:00,26.02,26.07,26.02,26.05,17400.0,26.02,26.07,26.02,26.05,17400.0
2010-02-11 15:35:00,26.04,26.04,26.0,26.0,14000.0,26.04,26.04,26.0,26.0,14000.0
2010-02-11 15:40:00,26.0,26.03,26.0,26.0,26200.0,26.0,26.03,26.0,26.0,26200.0
2010-02-11 15:45:00,26.01,26.02,25.96,25.99,24400.0,26.01,26.02,25.96,25.99,24400.0
2010-02-11 15:50:00,25.99,26.02,25.99,26.02,21600.0,25.99,26.02,25.99,26.02,21600.0
2010-02-11 15:55:00,26.02,26.03,26.0,26.0,23200.0,26.02,26.03,26.0,26.0,23200.0
2010-02-12 09:30:00,25.66,26.0,25.66,25.9,13400.0,25.66,26.0,25.66,25.9,13400.0
2010-02-12 09:35:00,26.0,26.03,25.85,25.85,17400.0,26.0,26.03,25.85,25.85,17400.0
2010-02-12 09:40:00,25.88,25.93,25.81,25.91,20400.0,25.88,25.93,25.81,25.91,20400.0
2010-02-12 09:45:00,25.91,25.94,25.82,25.92,10800.0,25.91,25.94,25.82,25.92,10800.0
2010-02-12 09:50:00,25.93,25.94,25.86,25.9,16400.0,25.93,25.94,25.86,25.9,16400.0
2010-02-12 09:55:00,25.92,26.03,25.92,26.0,18000.0,25.92,26.03,25.92,26.0,18000.0
2010-02-12 10:00:00,26.0,26.0,25.9,25.94,15600.0,26.0,26.0,25.9,25.94,15600.0
2010-02-12 10:05:00,25.98,26.03,25.98,26.03,2800.0,25.98,26.03,25.98,26.03,2800.0
2010-02-12 10:10:00,26.12,26.12,26.08,26.08,1600.0,26.12,26.12,26.08,26.08,1600.0
2010-02-12 10:15:00,26.02,26.1,26.0,26.01,11000.0,26.02,26.1,26.0,26.01,11000.0
2010-02-12 10:20:00,26.01,26.01,25.97,25.98,12400.0,26.01,26.01,25.97,25.98,12400.0
2010-02-12 10:25:00,25.99,26.04,25.98,26.0,6000.0,25.99,26.04,25.98,26.0,6000.0
2010-02-12 10:30:00,26.04,26.04,26.0,26.0,5000.0,26.04,26.04,26.0,26.0,5000.0
2010-02-12 10:35:00,26.04,26.06,25.99,26.0,13600.0,26.04,26.06,25.99,26.0,13600.0
2010-02-12 10:40:00,26.0,26.03,25.99,26.0,5800.0,26.0,26.03,25.99,26.0,5800.0
2010-02-12 10:45:00,26.0,26.04,25.99,26.04,2800.0,26.0,26.04,25.99,26.04,2800.0
2010-02-12 10:50:00,26.04,26.07,26.04,26.05,1600.0,26.04,26.07,26.04,26.05,1600.0
2010-02-12 10:55:00,26.03,26.03,26.0,26.01,2400.0,26.03,26.03,26.0,26.01,2400.0
2010-02-12 11:00:00,26.0,26.02,26.0,26.02,6600.0,26.0,26.02,26.0,26.02,6600.0
2010-02-12 11:05:00,26.02,26.06,26.02,26.03,4400.0,26.02,26.06,26.02,26.03,4400.0
2010-02-12 11:10:00,26.03,26.05,26.03,26.04,7400.0,26.03,26.05,26.03,26.04,7400.0
2010-02-12 11:15:00,26.04,26.05,26.04,26.05,1000.0,26.04,26.05,26.04,26.05,1000.0
2010-02-12 11:20:00,26.04,26.11,26.04,26.11,2600.0,26.04,26.11,26.04,26.11,2600.0
2010-02-12 11:25:00,26.1,26.1,26.08,26.08,3000.0,26.1,26.1,26.08,26.08,3000.0
2010-02-12 11:30:00,26.09,26.09,26.05,26.09,1800.0,26.09,26.09,26.05,26.09,1800.0
2010-02-12 11:35:00,26.06,26.06,26.06,26.06,400.0,26.06,26.06,26.06,26.06,400.0
2010-02-12 11:40:00,26.08,26.1,26.08,26.09,2400.0,26.08,26.1,26.08,26.09,2400.0
2010-02-12 11:45:00,26.08,26.09,26.05,26.05,1400.0,26.08,26.09,26.05,26.05,1400.0
2010-02-12 11:50:00,26.05,26.06,26.04,26.04,6600.0,26.05,26.06,26.04,26.04,6600.0
2010-02-12 11:55:00,26.05,26.07,26.04,26.07,1600.0,26.05,26.07,26.04,26.07,1600.0
2010-02-12 12:00:00,26.08,26.13,26.08,26.13,3400.0,26.08,26.13,26.08,26.13,3400.0
2010-02-12 12:05:00,26.16,26.18,26.15,26.18,4200.0,26.16,26.18,26.15,26.18,4200.0
2010-02-12 12:10:00,26.18,26.24,26.17,26.23,11800.0,26.18,26.24,26.17,26.23,11800.0
2010-02-12 12:15:00,26.24,26.36,26.24,26.32,13000.0,26.24,26.36,26.24,26.32,13000.0
2010-02-12 12:20:00,26.31,26.36,26.31,26.35,3800.0,26.31,26.36,26.31,26.35,3800.0
2010-02-12 12:25:00,26.37,26.37,26.31,26.33,7000.0,26.37,26.37,26.31,26.33,7000.0
2010-02-12 12:30:00,26.33,26.34,26.31,26.32,5400.0,26.33,26.34,26.31,26.32,5400.0
2010-02-12 12:35:00,26.32,26.35,26.32,26.33,5400.0,26.32,26.35,26.32,26.33,5400.0
2010-02-12 12:40:00,26.33,26.34,26.3,26.34,3600.0,26.33,26.34,26.3,26.34,3600.0
2010-02-12 12:45:00,26.35,26.42,26.34,26.36,7000.0,26.35,26.42,26.34,26.36,7000.0
2010-02-12 12:50:00,26.36,26.36,26.32,26.35,5000.0,26.36,26.36,26.32,26.35,5000.0
2010-02-12 12:55:00,26.36,26.39,26.33,26.36,5200.0,26.36,26.39,26.33,26.36,5200.0
2010-02-12 13:00:00,26.38,26.39,26.36,26.36,6800.0,26.38,26.39,26.36,26.36,6800.0
2010-02-12 13:05:00,26.36,26.42,26.36,26.4,5800.0,26.36,26.42,26.36,26.4,5800.0
2010-02-12 13:10:00,26.4,26.41,26.36,26.38,6000.0,26.4,26.41,26.36,26.38,6000.0
2010-02-12 13:15:00,26.36,26.39,26.3,26.36,6400.0,26.36,26.39,26.3,26.36,6400.0
2010-02-12 13:20:00,26.39,26.39,26.28,26.36,6200.0,26.39,26.39,26.28,26.36,6200.0
2010-02-12 13:25:00,26.37,26.39,26.36,26.38,3400.0,26.37,26.39,26.36,26.38,3400.0
2010-02-12 13:30:00,26.36,26.36,26.3,26.31,4400.0,26.36,26.36,26.3,26.31,4400.0
2010-02-12 13:35:00,26.31,26.33,26.29,26.29,4400.0,26.31,26.33,26.29,26.29,4400.0
2010-02-12 13:40:00,26.3,26.36,26.3,26.36,7200.0,26.3,26.36,26.3,26.36,7200.0
2010-02-12 13:45:00,26.36,26.36,26.31,26.33,6800.0,26.36,26.36,26.31,26.33,6800.0
2010-02-12 13:50:00,26.33,26.36,26.31,26.33,12200.0,26.33,26.36,26.31,26.33,12200.0
2010-02-12 13:55:00,26.33,26.4,26.33,26.4,11400.0,26.33,26.4,26.33,26.4,11400.0
2010-02-12 14:00:00,26.41,26.46,26.38,26.46,14000.0,26.41,26.46,26.38,26.46,14000.0
2010-02-12 14:05:00,26.46,26.51,26.43,26.51,6800.0,26.46,26.51,26.43,26.51,6800.0
2010-02-12 14:10:00,26.51,26.58,26.51,26.55,9800.0,26.51,26.58,26.51,26.55,9800.0
2010-02-12 14:15:00,26.56,26.58,26.55,26.58,8400.0,26.56,26.58,26.55,26.58,8400.0
2010-02-12 14:20:00,26.56,26.63,26.56,26.61,9400.0,26.56,26.63,26.56,26.61,9400.0
2010-02-12 14:25:00,26.6,26.66,26.58,26.64,10000.0,26.6,26.66,26.58,26.64,10000.0
2010-02-12 14:30:00,26.6,26.63,26.59,26.61,13200.0,26.6,26.63,26.59,26.61,13200.0
2010-02-12 14:35:00,26.6,26.6,26.55,26.59,16800.0,26.6,26.6,26.55,26.59,16800.0
2010-02-12 14:40:00,26.58,26.63,26.55,26.61,12200.0,26.58,26.63,26.55,26.61,12200.0
2010-02-12 14:45:00,26.61,26.72,26.61,26.68,10000.0,26.61,26.72,26.61,26.68,10000.0
2010-02-12 14:50:00,26.68,26.71,26.66,26.71,6200.0,26.68,26.71,26.66,26.71,6200.0
2010-02-12 14:55:00,26.68,26.7,26.63,26.68,10400.0,26.68,26.7,26.63,26.68,10400.0
2010-02-12 15:00:00,26.66,26.66,26.57,26.58,13400.0,26.66,26.66,26.57,26.58,13400.0
2010-02-12 15:05:00,26.57,26.63,26.55,26.63,10000.0,26.57,26.63,26.55,26.63,10000.0
2010-02-12 15:10:00,26.61,26.61,26.58,26.61,8800.0,26.61,26.61,26.58,26.61,8800.0
2010-02-12 15:15:00,26.61,26.67,26.61,26.61,11000.0,26.61,26.67,26.61,26.61,11000.0
2010-02-12 15:20:00,26.61,26.64,26.6,26.64,5800.0,26.61,26.64,26.6,26.64,5800.0
2010-02-12 15:25:00,26.62,26.67,26.62,26.65,6200.0,26.62,26.67,26.62,26.65,6200.0
2010-02-12 15:30:00,26.63,26.65,26.57,26.6,12000.0,26.63,26.65,26.57,26.6,12000.0
2010-02-12 15:35:00,26.61,26.64,26.59,26.59,11600.0,26.61,26.64,26.59,26.59,11600.0
2010-02-12 15:40:00,26.61,26.62,26.57,26.57,21400.0,26.61,26.62,26.57,26.57,21400.0
2010-02-12 15:45:00,26.56,26.57,26.53,26.53,25200.0,26.56,26.57,26.53,26.53,25200.0
2010-02-12 15:50:00,26.54,26.57,26.51,26.56,31000.0,26.54,26.57,26.51,26.56,31000.0
2010-02-12 15:55:00,26.56,26.65,26.55,26.65,51400.0,26.56,26.65,26.55,26.65,51400.0
2010-02-16 09:30:00,26.52,26.65,26.35,26.5,19800.0,26.52,26.65,26.35,26.5,19800.0
2010-02-16 09:35:00,26.51,26.54,26.42,26.51,2600.0,26.51,26.54,26.42,26.51,2600.0
2010-02-16 09:40:00,26.46,26.46,26.41,26.43,3800.0,26.46,26.46,26.41,26.43,3800.0
2010-02-16 09:45:00,26.43,26.5,26.41,26.42,15400.0,26.43,26.5,26.41,26.42,15400.0
2010-02-16 09:50:00,26.41,26.48,26.38,26.44,31400.0,26.41,26.48,26.38,26.44,31400.0
2010-02-16 09:55:00,26.44,26.44,26.4,26.42,14800.0,26.44,26.44,26.4,26.42,14800.0
2010-02-16 10:00:00,26.43,26.43,26.35,26.35,18000.0,26.43,26.43,26.35,26.35,18000.0
2010-02-16 10:05:00,26.33,26.35,26.28,26.35,22200.0,26.33,26.35,26.28,26.35,22200.0
2010-02-16 10:10:00,26.35,26.36,26.34,26.34,17200.0,26.35,26.36,26.34,26.34,17200.0
2010-02-16 10:15:00,26.35,26.35,26.33,26.35,18800.0,26.35,26.35,26.33,26.35,18800.0
2010-02-16 10:20:00,26.36,26.39,26.35,26.39,8400.0,26.36,26.39,26.35,26.39,8400.0
2010-02-16 10:25:00,26.38,26.39,26.38,26.39,8800.0,26.38,26.39,26.38,26.39,8800.0
2010-02-16 10:30:00,26.39,26.39,26.36,26.38,8800.0,26.39,26.39,26.36,26.38,8800.0
2010-02-16 10:35:00,26.38,26.39,26.36,26.38,14200.0,26.38,26.39,26.36,26.38,14200.0
2010-02-16 10:40:00,26.39,26.41,26.38,26.41,18800.0,26.39,26.41,26.38,26.41,18800.0
2010-02-16 10:45:00,26.41,26.41,26.4,26.41,2200.0,26.41,26.41,26.4,26.41,2200.0
2010-02-16 10:50:00,26.4,26.4,26.35,26.35,3200.0,26.4,26.4,26.35,26.35,3200.0
2010-02-16 10:55:00,26.35,26.36,26.33,26.33,4000.0,26.35,26.36,26.33,26.33,4000.0
2010-02-16 11:00:00,26.34,26.34,26.32,26.34,3000.0,26.34,26.34,26.32,26.34,3000.0
2010-02-16 11:05:00,26.34,26.34,26.3,26.32,6400.0,26.34,26.34,26.3,26.32,6400.0
2010-02-16 11:10:00,26.31,26.38,26.31,26.38,30200.0,26.31,26.38,26.31,26.38,30200.0
2010-02-16 11:15:00,26.38,26.48,26.38,26.48,5400.0,26.38,26.48,26.38,26.48,5400.0
2010-02-16 11:20:00,26.49,26.5,26.49,26.5,2400.0,26.49,26.5,26.49,26.5,2400.0
2010-02-16 11:25:00,26.5,26.5,26.49,26.5,5800.0,26.5,26.5,26.49,26.5,5800.0
2010-02-16 11:30:00,26.5,26.54,26.5,26.54,29400.0,26.5,26.54,26.5,26.54,29400.0
2010-02-16 11:35:00,26.54,26.58,26.52,26.52,10600.0,26.54,26.58,26.52,26.52,10600.0
2010-02-16 11:40:00,26.54,26.54,26.54,26.54,1200.0,26.54,26.54,26.54,26.54,1200.0
2010-02-16 11:45:00,26.57,26.57,26.54,26.54,7400.0,26.57,26.57,26.54,26.54,7400.0
2010-02-16 11:50:00,26.54,26.55,26.53,26.53,3600.0,26.54,26.55,26.53,26.53,3600.0
2010-02-16 11:55:00,26.53,26.55,26.53,26.55,11400.0,26.53,26.55,26.53,26.55,11400.0
2010-02-16 12:00:00,26.55,26.55,26.55,26.55,600.0,26.55,26.55,26.55,26.55,600.0
2010-02-16 12:05:00,26.54,26.54,26.5,26.53,6800.0,26.54,26.54,26.5,26.53,6800.0
2010-02-16 12:10:00,26.53,26.53,26.5,26.5,29600.0,26.53,26.53,26.5,26.5,29600.0
2010-02-16 12:15:00,26.52,26.56,26.52,26.55,2200.0,26.52,26.56,26.52,26.55,2200.0
2010-02-16 12:20:00,26.55,26.55,26.54,26.55,1000.0,26.55,26.55,26.54,26.55,1000.0
2010-02-16 12:25:00,26.55,26.61,26.55,26.6,14400.0,26.55,26.61,26.55,26.6,14400.0
2010-02-16 12:30:00,26.6,26.6,26.59,26.59,1400.0,26.6,26.6,26.59,26.59,1400.0
2010-02-16 12:35:00,26.59,26.61,26.59,26.59,2800.0,26.59,26.61,26.59,26.59,2800.0
2010-02-16 12:40:00,26.6,26.61,26.6,26.61,600.0,26.6,26.61,26.6,26.61,600.0
2010-02-16 12:45:00,26.57,26.59,26.57,26.57,2200.0,26.57,26.59,26.57,26.57,2200.0
2010-02-16 12:50:00,26.57,26.57,26.54,26.54,4000.0,26.57,26.57,26.54,26.54,4000.0
2010-02-16 12:55:00,26.55,26.58,26.54,26.58,4800.0,26.55,26.58,26.54,26.58,4800.0
2010-02-16 13:00:00,26.58,26.58,26.55,26.55,1200.0,26.58,26.58,26.55,26.55,1200.0
2010-02-16 13:05:00,26.56,26.57,26.56,26.57,400.0,26.56,26.57,26.56,26.57,400.0
2010-02-16 13:10:00,26.56,26.58,26.56,26.58,1000.0,26.56,26.58,26.56,26.58,1000.0
2010-02-16 13:15:00,26.58,26.58,26.58,26.58,600.0,26.58,26.58,26.58,26.58,600.0
2010-02-16 13:20:00,26.58,26.58,26.58,26.58,200.0,26.58,26.58,26.58,26.58,200.0
2010-02-16 13:25:00,26.57,26.58,26.57,26.58,4200.0,26.57,26.58,26.57,26.58,4200.0
2010-02-16 13:30:00,26.59,26.59,26.57,26.57,1800.0,26.59,26.59,26.57,26.57,1800.0
2010-02-16 13:35:00,26.58,26.58,26.57,26.58,2800.0,26.58,26.58,26.57,26.58,2800.0
2010-02-16 13:40:00,26.6,26.61,26.6,26.61,1600.0,26.6,26.61,26.6,26.61,1600.0
2010-02-16 13:45:00,26.61,26.63,26.61,26.62,1200.0,26.61,26.63,26.61,26.62,1200.0
2010-02-16 13:50:00,26.64,26.64,26.59,26.6,12400.0,26.64,26.64,26.59,26.6,12400.0
2010-02-16 13:55:00,26.59,26.59,26.58,26.58,9400.0,26.59,26.59,26.58,26.58,9400.0
2010-02-16 14:00:00,26.58,26.59,26.58,26.59,7200.0,26.58,26.59,26.58,26.59,7200.0
2010-02-16 14:05:00,26.59,26.59,26.58,26.58,7200.0,26.59,26.59,26.58,26.58,7200.0
2010-02-16 14:10:00,26.58,26.58,26.58,26.58,2200.0,26.58,26.58,26.58,26.58,2200.0
2010-02-16 14:15:00,26.58,26.58,26.58,26.58,800.0,26.58,26.58,26.58,26.58,800.0
2010-02-16 14:20:00,26.58,26.58,26.58,26.58,400.0,26.58,26.58,26.58,26.58,400.0
2010-02-16 14:25:00,26.58,26.62,26.58,26.62,2000.0,26.58,26.62,26.58,26.62,2000.0
2010-02-16 14:30:00,26.61,26.61,26.58,26.58,3200.0,26.61,26.61,26.58,26.58,3200.0
2010-02-16 14:35:00,26.58,26.59,26.58,26.59,3400.0,26.58,26.59,26.58,26.59,3400.0
2010-02-16 14:40:00,26.59,26.59,26.58,26.59,1600.0,26.59,26.59,26.58,26.59,1600.0
2010-02-16 14:45:00,26.58,26.58,26.58,26.58,2400.0,26.58,26.58,26.58,26.58,2400.0
2010-02-16 14:50:00,26.58,26.59,26.58,26.59,4200.0,26.58,26.59,26.58,26.59,4200.0
2010-02-16 14:55:00,26.6,26.61,26.58,26.58,4200.0,26.6,26.61,26.58,26.58,4200.0
2010-02-16 15:00:00,26.58,26.59,26.58,26.58,3200.0,26.58,26.59,26.58,26.58,3200.0
2010-02-16 15:05:00,26.59,26.63,26.59,26.62,5400.0,26.59,26.63,26.59,26.62,5400.0
2010-02-16 15:10:00,26.62,26.63,26.61,26.63,4200.0,26.62,26.63,26.61,26.63,4200.0
2010-02-16 15:15:00,26.62,26.63,26.61,26.61,4600.0,26.62,26.63,26.61,26.61,4600.0
2010-02-16 15:20:00,26.61,26.62,26.61,26.61,3200.0,26.61,26.62,26.61,26.61,3200.0
2010-02-16 15:25:00,26.62,26.62,26.61,26.62,4800.0,26.62,26.62,26.61,26.62,4800.0
2010-02-16 15:30:00,26.61,26.65,26.61,26.65,8000.0,26.61,26.65,26.61,26.65,8000.0
2010-02-16 15:35:00,26.65,26.67,26.61,26.64,24600.0,26.65,26.67,26.61,26.64,24600.0
2010-02-16 15:40:00,26.64,26.68,26.63,26.68,26400.0,26.64,26.68,26.63,26.68,26400.0
2010-02-16 15:45:00,26.7,26.71,26.69,26.7,46200.0,26.7,26.71,26.69,26.7,46200.0
2010-02-16 15:50:00,26.7,26.72,26.7,26.7,28400.0,26.7,26.72,26.7,26.7,28400.0
2010-02-16 15:55:00,26.7,26.79,26.7,26.79,45600.0,26.7,26.79,26.7,26.79,45600.0
2010-02-17 09:30:00,26.77,27.18,26.59,26.69,11200.0,26.77,27.18,26.59,26.69,11200.0
2010-02-17 09:35:00,26.71,26.83,26.71,26.77,7800.0,26.71,26.83,26.71,26.77,7800.0
2010-02-17 09:40:00,26.76,26.76,26.7,26.76,2400.0,26.76,26.76,26.7,26.76,2400.0
2010-02-17 09:45:00,26.73,26.82,26.73,26.82,6400.0,26.73,26.82,26.73,26.82,6400.0
2010-02-17 09:50:00,26.83,26.83,26.79,26.8,2200.0,26.83,26.83,26.79,26.8,2200.0
2010-02-17 09:55:00,26.81,26.82,26.74,26.74,2200.0,26.81,26.82,26.74,26.74,2200.0
2010-02-17 10:00:00,26.75,26.75,26.69,26.69,2800.0,26.75,26.75,26.69,26.69,2800.0
2010-02-17 10:05:00,26.68,26.71,26.64,26.68,7200.0,26.68,26.71,26.64,26.68,7200.0
2010-02-17 10:10:00,26.68,26.68,26.67,26.67,1600.0,26.68,26.68,26.67,26.67,1600.0
2010-02-17 10:15:00,26.66,26.67,26.66,26.66,1000.0,26.66,26.67,26.66,26.66,1000.0
2010-02-17 10:20:00,26.66,26.66,26.58,26.61,3800.0,26.66,26.66,26.58,26.61,3800.0
2010-02-17 10:25:00,26.61,26.72,26.61,26.72,3800.0,26.61,26.72,26.61,26.72,3800.0
2010-02-17 10:30:00,26.72,26.83,26.72,26.83,11200.0,26.72,26.83,26.72,26.83,11200.0
2010-02-17 10:35:00,26.81,26.81,26.75,26.77,5000.0,26.81,26.81,26.75,26.77,5000.0
2010-02-17 10:40:00,26.76,26.78,26.76,26.77,3000.0,26.76,26.78,26.76,26.77,3000.0
2010-02-17 10:45:00,26.79,26.79,26.77,26.77,3200.0,26.79,26.79,26.77,26.77,3200.0
2010-02-17 10:50:00,26.77,26.79,26.77,26.78,2600.0,26.77,26.79,26.77,26.78,2600.0
2010-02-17 10:55:00,26.77,26.78,26.75,26.77,4800.0,26.77,26.78,26.75,26.77,4800.0
2010-02-17 11:00:00,26.74,26.77,26.74,26.77,1400.0,26.74,26.77,26.74,26.77,1400.0
2010-02-17 11:05:00,26.78,26.78,26.77,26.77,1800.0,26.78,26.78,26.77,26.77,1800.0
2010-02-17 11:10:00,26.78,26.78,26.77,26.77,8600.0,26.78,26.78,26.77,26.77,8600.0
2010-02-17 11:15:00,26.77,26.77,26.76,26.76,2200.0,26.77,26.77,26.76,26.76,2200.0
2010-02-17 11:20:00,26.77,26.81,26.77,26.81,18800.0,26.77,26.81,26.77,26.81,18800.0
2010-02-17 11:25:00,26.82,26.82,26.8,26.8,3000.0,26.82,26.82,26.8,26.8,3000.0
2010-02-17 11:30:00,26.8,26.85,26.78,26.84,6800.0,26.8,26.85,26.78,26.84,6800.0
2010-02-17 11:35:00,26.85,26.87,26.85,26.86,2800.0,26.85,26.87,26.85,26.86,2800.0
2010-02-17 11:40:00,26.87,26.88,26.84,26.85,3400.0,26.87,26.88,26.84,26.85,3400.0
2010-02-17 11:45:00,26.86,26.93,26.85,26.89,7400.0,26.86,26.93,26.85,26.89,7400.0
2010-02-17 11:50:00,26.89,26.93,26.89,26.93,2600.0,26.89,26.93,26.89,26.93,2600.0
2010-02-17 11:55:00,26.93,26.93,26.89,26.92,5200.0,26.93,26.93,26.89,26.92,5200.0
2010-02-17 12:00:00,26.91,26.92,26.91,26.92,1000.0,26.91,26.92,26.91,26.92,1000.0
2010-02-17 12:05:00,26.91,26.91,26.89,26.89,2000.0,26.91,26.91,26.89,26.89,2000.0
2010-02-17 12:10:00,26.89,26.89,26.86,26.86,1800.0,26.89,26.89,26.86,26.86,1800.0
2010-02-17 12:15:00,26.85,26.88,26.85,26.86,3000.0,26.85,26.88,26.85,26.86,3000.0
2010-02-17 12:20:00,26.9,26.9,26.89,26.89,2200.0,26.9,26.9,26.89,26.89,2200.0
2010-02-17 12:25:00,26.89,26.9,26.88,26.88,4000.0,26.89,26.9,26.88,26.88,4000.0
2010-02-17 12:30:00,26.88,26.88,26.86,26.86,1800.0,26.88,26.88,26.86,26.86,1800.0
2010-02-17 12:35:00,26.85,26.86,26.85,26.85,6200.0,26.85,26.86,26.85,26.85,6200.0
2010-02-17 12:40:00,26.85,26.86,26.85,26.85,1200.0,26.85,26.86,26.85,26.85,1200.0
2010-02-17 12:45:00,26.86,26.88,26.86,26.88,3600.0,26.86,26.88,26.86,26.88,3600.0
2010-02-17 12:50:00,26.88,26.91,26.88,26.91,1800.0,26.88,26.91,26.88,26.91,1800.0
2010-02-17 12:55:00,26.92,26.93,26.91,26.93,3800.0,26.92,26.93,26.91,26.93,3800.0
2010-02-17 13:00:00,26.93,26.94,26.92,26.93,3600.0,26.93,26.94,26.92,26.93,3600.0
2010-02-17 13:05:00,26.93,26.95,26.93,26.94,3200.0,26.93,26.95,26.93,26.94,3200.0
2010-02-17 13:10:00,26.95,26.95,26.93,26.95,3200.0,26.95,26.95,26.93,26.95,3200.0
2010-02-17 13:15:00,26.95,26.95,26.95,26.95,2000.0,26.95,26.95,26.95,26.95,2000.0
2010-02-17 13:20:00,26.94,26.94,26.92,26.94,8400.0,26.94,26.94,26.92,26.94,8400.0
2010-02-17 13:25:00,26.93,26.94,26.93,26.93,800.0,26.93,26.94,26.93,26.93,800.0
2010-02-17 13:30:00,26.94,26.94,26.92,26.92,2600.0,26.94,26.94,26.92,26.92,2600.0
2010-02-17 13:35:00,26.93,26.93,26.89,26.89,5600.0,26.93,26.93,26.89,26.89,5600.0
2010-02-17 13:40:00,26.9,26.9,26.85,26.86,13200.0,26.9,26.9,26.85,26.86,13200.0
2010-02-17 13:45:00,26.86,26.86,26.85,26.86,4600.0,26.86,26.86,26.85,26.86,4600.0
2010-02-17 13:50:00,26.86,26.88,26.86,26.87,2000.0,26.86,26.88,26.86,26.87,2000.0
2010-02-17 13:55:00,26.87,26.88,26.86,26.88,1800.0,26.87,26.88,26.86,26.88,1800.0
2010-02-17 14:00:00,26.88,26.89,26.85,26.88,3200.0,26.88,26.89,26.85,26.88,3200.0
2010-02-17 14:05:00,26.88,26.88,26.86,26.88,3000.0,26.88,26.88,26.86,26.88,3000.0
2010-02-17 14:10:00,26.92,26.92,26.88,26.88,4200.0,26.92,26.92,26.88,26.88,4200.0
2010-02-17 14:15:00,26.87,26.88,26.86,26.87,2000.0,26.87,26.88,26.86,26.87,2000.0
2010-02-17 14:20:00,26.88,26.89,26.86,26.89,4000.0,26.88,26.89,26.86,26.89,4000.0
2010-02-17 14:25:00,26.89,26.9,26.89,26.9,2600.0,26.89,26.9,26.89,26.9,2600.0
2010-02-17 14:30:00,26.9,26.9,26.86,26.86,7200.0,26.9,26.9,26.86,26.86,7200.0
2010-02-17 14:35:00,26.86,26.86,26.85,26.86,3800.0,26.86,26.86,26.85,26.86,3800.0
2010-02-17 14:40:00,26.86,26.86,26.83,26.83,18000.0,26.86,26.86,26.83,26.83,18000.0
2010-02-17 14:45:00,26.83,26.84,26.82,26.82,6800.0,26.83,26.84,26.82,26.82,6800.0
2010-02-17 14:50:00,26.81,26.81,26.79,26.8,3000.0,26.81,26.81,26.79,26.8,3000.0
2010-02-17 14:55:00,26.81,26.84,26.81,26.84,6800.0,26.81,26.84,26.81,26.84,6800.0
2010-02-17 15:00:00,26.85,26.86,26.85,26.85,8600.0,26.85,26.86,26.85,26.85,8600.0
2010-02-17 15:05:00,26.84,26.84,26.81,26.82,2800.0,26.84,26.84,26.81,26.82,2800.0
2010-02-17 15:10:00,26.82,26.83,26.81,26.82,4000.0,26.82,26.83,26.81,26.82,4000.0
2010-02-17 15:15:00,26.82,26.84,26.81,26.83,2600.0,26.82,26.84,26.81,26.83,2600.0
2010-02-17 15:20:00,26.85,26.85,26.81,26.81,5600.0,26.85,26.85,26.81,26.81,5600.0
2010-02-17 15:25:00,26.81,26.81,26.8,26.8,2400.0,26.81,26.81,26.8,26.8,2400.0
2010-02-17 15:30:00,26.81,26.82,26.81,26.81,4200.0,26.81,26.82,26.81,26.81,4200.0
2010-02-17 15:35:00,26.82,26.86,26.82,26.86,6200.0,26.82,26.86,26.82,26.86,6200.0
2010-02-17 15:40:00,26.86,26.86,26.8,26.8,10000.0,26.86,26.86,26.8,26.8,10000.0
2010-02-17 15:45:00,26.8,26.82,26.79,26.81,10800.0,26.8,26.82,26.79,26.81,10800.0
2010-02-17 15:50:00,26.8,26.8,26.77,26.77,15400.0,26.8,26.8,26.77,26.77,15400.0
2010-02-17 15:55:00,26.77,26.86,26.77,26.81,40200.0,26.77,26.86,26.77,26.81,40200.0
2010-02-18 09:30:00,27.25,27.25,26.65,26.91,19200.0,27.25,27.25,26.65,26.91,19200.0
2010-02-18 09:35:00,26.91,27.1,26.91,27.04,6000.0,26.91,27.1,26.91,27.04,6000.0
2010-02-18 09:40:00,26.99,27.04,26.93,26.93,5800.0,26.99,27.04,26.93,26.93,5800.0
2010-02-18 09:45:00,26.97,27.0,26.97,27.0,2400.0,26.97,27.0,26.97,27.0,2400.0
2010-02-18 09:50:00,27.0,27.02,27.0,27.0,5800.0,27.0,27.02,27.0,27.0,5800.0
2010-02-18 09:55:00,27.0,27.01,26.97,27.0,4200.0,27.0,27.01,26.97,27.0,4200.0
2010-02-18 10:00:00,27.0,27.02,26.99,27.0,6600.0,27.0,27.02,26.99,27.0,6600.0
2010-02-18 10:05:00,27.0,27.0,26.93,26.93,8600.0,27.0,27.0,26.93,26.93,8600.0
2010-02-18 10:10:00,26.95,27.02,26.95,26.95,3000.0,26.95,27.02,26.95,26.95,3000.0
2010-02-18 10:15:00,26.95,26.95,26.92,26.93,2400.0,26.95,26.95,26.92,26.93,2400.0
2010-02-18 10:20:00,26.93,26.93,26.84,26.84,3800.0,26.93,26.93,26.84,26.84,3800.0
2010-02-18 10:25:00,26.84,26.89,26.83,26.89,13000.0,26.84,26.89,26.83,26.89,13000.0
2010-02-18 10:30:00,26.89,26.9,26.86,26.89,2600.0,26.89,26.9,26.86,26.89,2600.0
2010-02-18 10:35:00,26.9,26.92,26.9,26.9,4600.0,26.9,26.92,26.9,26.9,4600.0
2010-02-18 10:40:00,26.92,26.93,26.92,26.93,1200.0,26.92,26.93,26.92,26.93,1200.0
2010-02-18 10:45:00,26.94,26.96,26.94,26.96,600.0,26.94,26.96,26.94,26.96,600.0
2010-02-18 10:50:00,26.96,26.99,26.96,26.98,4200.0,26.96,26.99,26.96,26.98,4200.0
2010-02-18 10:55:00,26.97,26.98,26.97,26.98,1000.0,26.97,26.98,26.97,26.98,1000.0
2010-02-18 11:00:00,26.98,26.99,26.96,26.96,2400.0,26.98,26.99,26.96,26.96,2400.0
2010-02-18 11:05:00,26.96,26.96,26.93,26.93,1000.0,26.96,26.96,26.93,26.93,1000.0
2010-02-18 11:10:00,26.95,26.95,26.93,26.93,1200.0,26.95,26.95,26.93,26.93,1200.0
2010-02-18 11:15:00,26.93,26.93,26.93,26.93,800.0,26.93,26.93,26.93,26.93,800.0
2010-02-18 11:20:00,26.93,26.94,26.92,26.93,2400.0,26.93,26.94,26.92,26.93,2400.0
2010-02-18 11:25:00,26.93,26.94,26.9,26.9,2000.0,26.93,26.94,26.9,26.9,2000.0
2010-02-18 11:30:00,26.9,26.9,26.86,26.86,3400.0,26.9,26.9,26.86,26.86,3400.0
2010-02-18 11:35:00,26.86,26.86,26.84,26.85,2200.0,26.86,26.86,26.84,26.85,2200.0
2010-02-18 11:40:00,26.86,26.88,26.85,26.87,3600.0,26.86,26.88,26.85,26.87,3600.0
2010-02-18 11:45:00,26.87,26.87,26.86,26.86,1200.0,26.87,26.87,26.86,26.86,1200.0
2010-02-18 11:50:00,26.86,26.86,26.84,26.86,1400.0,26.86,26.86,26.84,26.86,1400.0
2010-02-18 11:55:00,26.86,26.86,26.83,26.83,1400.0,26.86,26.86,26.83,26.83,1400.0
2010-02-18 12:00:00,26.83,26.83,26.83,26.83,1000.0,26.83,26.83,26.83,26.83,1000.0
2010-02-18 12:05:00,26.84,26.84,26.84,26.84,1200.0,26.84,26.84,26.84,26.84,1200.0
2010-02-18 12:10:00,26.84,26.84,26.81,26.82,6800.0,26.84,26.84,26.81,26.82,6800.0
2010-02-18 12:15:00,26.82,26.84,26.82,26.83,1800.0,26.82,26.84,26.82,26.83,1800.0
2010-02-18 12:20:00,26.85,26.86,26.84,26.86,1800.0,26.85,26.86,26.84,26.86,1800.0
2010-02-18 12:25:00,26.86,26.86,26.83,26.85,2000.0,26.86,26.86,26.83,26.85,2000.0
2010-02-18 12:30:00,26.85,26.85,26.81,26.82,3600.0,26.85,26.85,26.81,26.82,3600.0
2010-02-18 12:35:00,26.82,26.82,26.8,26.8,2800.0,26.82,26.82,26.8,26.8,2800.0
2010-02-18 12:40:00,26.81,26.81,26.8,26.81,2600.0,26.81,26.81,26.8,26.81,2600.0
2010-02-18 12:45:00,26.81,26.83,26.81,26.81,2200.0,26.81,26.83,26.81,26.81,2200.0
2010-02-18 12:50:00,26.81,26.83,26.81,26.82,2400.0,26.81,26.83,26.81,26.82,2400.0
2010-02-18 12:55:00,26.82,26.83,26.78,26.78,4200.0,26.82,26.83,26.78,26.78,4200.0
2010-02-18 13:00:00,26.8,26.83,26.8,26.83,2400.0,26.8,26.83,26.8,26.83,2400.0
2010-02-18 13:05:00,26.83,26.83,26.81,26.81,5000.0,26.83,26.83,26.81,26.81,5000.0
2010-02-18 13:10:00,26.81,26.82,26.81,26.82,1000.0,26.81,26.82,26.81,26.82,1000.0
2010-02-18 13:15:00,26.82,26.82,26.79,26.81,3400.0,26.82,26.82,26.79,26.81,3400.0
2010-02-18 13:20:00,26.81,26.83,26.81,26.83,2000.0,26.81,26.83,26.81,26.83,2000.0
2010-02-18 13:25:00,26.83,26.83,26.81,26.81,2200.0,26.83,26.83,26.81,26.81,2200.0
2010-02-18 13:30:00,26.81,26.82,26.8,26.8,1200.0,26.81,26.82,26.8,26.8,1200.0
2010-02-18 13:35:00,26.81,26.81,26.79,26.79,3600.0,26.81,26.81,26.79,26.79,3600.0
2010-02-18 13:40:00,26.78,26.81,26.75,26.81,5000.0,26.78,26.81,26.75,26.81,5000.0
2010-02-18 13:45:00,26.81,26.82,26.81,26.82,2200.0,26.81,26.82,26.81,26.82,2200.0
2010-02-18 13:50:00,26.82,26.83,26.79,26.81,5600.0,26.82,26.83,26.79,26.81,5600.0
2010-02-18 13:55:00,26.82,26.83,26.81,26.82,6400.0,26.82,26.83,26.81,26.82,6400.0
2010-02-18 14:00:00,26.82,26.82,26.8,26.82,3400.0,26.82,26.82,26.8,26.82,3400.0
2010-02-18 14:05:00,26.82,26.84,26.82,26.83,2600.0,26.82,26.84,26.82,26.83,2600.0
2010-02-18 14:10:00,26.83,26.84,26.81,26.81,4800.0,26.83,26.84,26.81,26.81,4800.0
2010-02-18 14:15:00,26.81,26.83,26.81,26.81,8800.0,26.81,26.83,26.81,26.81,8800.0
2010-02-18 14:20:00,26.81,26.85,26.81,26.84,5600.0,26.81,26.85,26.81,26.84,5600.0
2010-02-18 14:25:00,26.84,26.86,26.83,26.85,2600.0,26.84,26.86,26.83,26.85,2600.0
2010-02-18 14:30:00,26.85,26.85,26.82,26.84,3400.0,26.85,26.85,26.82,26.84,3400.0
2010-02-18 14:35:00,26.84,26.87,26.84,26.85,4200.0,26.84,26.87,26.84,26.85,4200.0
2010-02-18 14:40:00,26.85,26.88,26.85,26.88,2600.0,26.85,26.88,26.85,26.88,2600.0
2010-02-18 14:45:00,26.89,26.89,26.85,26.86,9600.0,26.89,26.89,26.85,26.86,9600.0
2010-02-18 14:50:00,26.86,26.87,26.85,26.85,6400.0,26.86,26.87,26.85,26.85,6400.0
2010-02-18 14:55:00,26.84,26.85,26.83,26.84,2600.0,26.84,26.85,26.83,26.84,2600.0
2010-02-18 15:00:00,26.84,26.88,26.84,26.88,5400.0,26.84,26.88,26.84,26.88,5400.0
2010-02-18 15:05:00,26.88,26.89,26.86,26.88,3600.0,26.88,26.89,26.86,26.88,3600.0
2010-02-18 15:10:00,26.88,26.89,26.88,26.89,4200.0,26.88,26.89,26.88,26.89,4200.0
2010-02-18 15:15:00,26.88,26.88,26.86,26.86,4600.0,26.88,26.88,26.86,26.86,4600.0
2010-02-18 15:20:00,26.87,26.88,26.84,26.84,6600.0,26.87,26.88,26.84,26.84,6600.0
2010-02-18 15:25:00,26.84,26.85,26.84,26.85,3600.0,26.84,26.85,26.84,26.85,3600.0
2010-02-18 15:30:00,26.85,26.9,26.85,26.89,5600.0,26.85,26.9,26.85,26.89,5600.0
2010-02-18 15:35:00,26.9,26.93,26.9,26.92,5400.0,26.9,26.93,26.9,26.92,5400.0
2010-02-18 15:40:00,26.93,26.94,26.91,26.92,15600.0,26.93,26.94,26.91,26.92,15600.0
2010-02-18 15:45:00,26.92,26.93,26.89,26.91,12200.0,26.92,26.93,26.89,26.91,12200.0
2010-02-18 15:50:00,26.92,26.92,26.84,26.87,17600.0,26.92,26.92,26.84,26.87,17600.0
2010-02-18 15:55:00,26.88,26.95,26.88,26.95,16000.0,26.88,26.95,26.88,26.95,16000.0
2010-02-19 09:30:00,26.85,27.08,26.85,27.03,6000.0,26.85,27.08,26.85,27.03,6000.0
2010-02-19 09:35:00,27.0,27.0,26.74,26.74,7000.0,27.0,27.0,26.74,26.74,7000.0
2010-02-19 09:40:00,26.75,26.8,26.7,26.73,7200.0,26.75,26.8,26.7,26.73,7200.0
2010-02-19 09:45:00,26.73,26.73,26.7,26.71,5400.0,26.73,26.73,26.7,26.71,5400.0
2010-02-19 09:50:00,26.71,26.75,26.71,26.73,4600.0,26.71,26.75,26.71,26.73,4600.0
2010-02-19 09:55:00,26.73,26.74,26.7,26.71,3800.0,26.73,26.74,26.7,26.71,3800.0
2010-02-19 10:00:00,26.71,26.71,26.67,26.67,5200.0,26.71,26.71,26.67,26.67,5200.0
2010-02-19 10:05:00,26.69,26.7,26.64,26.67,11400.0,26.69,26.7,26.64,26.67,11400.0
2010-02-19 10:10:00,26.67,26.7,26.67,26.7,2400.0,26.67,26.7,26.67,26.7,2400.0
2010-02-19 10:15:00,26.71,26.73,26.64,26.64,13800.0,26.71,26.73,26.64,26.64,13800.0
2010-02-19 10:20:00,26.64,26.71,26.56,26.56,23600.0,26.64,26.71,26.56,26.56,23600.0
2010-02-19 10:25:00,26.57,26.65,26.57,26.65,10800.0,26.57,26.65,26.57,26.65,10800.0
2010-02-19 10:30:00,26.65,26.65,26.61,26.61,5000.0,26.65,26.65,26.61,26.61,5000.0
2010-02-19 10:35:00,26.61,26.62,26.6,26.62,5400.0,26.61,26.62,26.6,26.62,5400.0
2010-02-19 10:40:00,26.62,26.63,26.6,26.63,8000.0,26.62,26.63,26.6,26.63,8000.0
2010-02-19 10:45:00,26.62,26.65,26.61,26.64,3000.0,26.62,26.65,26.61,26.64,3000.0
2010-02-19 10:50:00,26.64,26.64,26.59,26.61,2000.0,26.64,26.64,26.59,26.61,2000.0
2010-02-19 10:55:00,26.63,26.64,26.6,26.61,5800.0,26.63,26.64,26.6,26.61,5800.0
2010-02-19 11:00:00,26.61,26.65,26.6,26.65,6600.0,26.61,26.65,26.6,26.65,6600.0
2010-02-19 11:05:00,26.66,26.67,26.63,26.66,16400.0,26.66,26.67,26.63,26.66,16400.0
2010-02-19 11:10:00,26.67,26.68,26.63,26.65,23400.0,26.67,26.68,26.63,26.65,23400.0
2010-02-19 11:15:00,26.71,26.71,26.67,26.69,10400.0,26.71,26.71,26.67,26.69,10400.0
2010-02-19 11:20:00,26.68,26.68,26.66,26.66,6800.0,26.68,26.68,26.66,26.66,6800.0
2010-02-19 11:25:00,26.72,26.73,26.68,26.7,13400.0,26.72,26.73,26.68,26.7,13400.0
2010-02-19 11:30:00,26.73,26.74,26.7,26.73,10400.0,26.73,26.74,26.7,26.73,10400.0
2010-02-19 11:35:00,26.73,26.75,26.73,26.73,5200.0,26.73,26.75,26.73,26.73,5200.0
2010-02-19 11:40:00,26.75,26.77,26.74,26.75,5000.0,26.75,26.77,26.74,26.75,5000.0
2010-02-19 11:45:00,26.76,26.79,26.75,26.75,4200.0,26.76,26.79,26.75,26.75,4200.0
2010-02-19 11:50:00,26.78,26.78,26.75,26.75,800.0,26.78,26.78,26.75,26.75,800.0
2010-02-19 11:55:00,26.77,26.8,26.77,26.77,10000.0,26.77,26.8,26.77,26.77,10000.0
2010-02-19 12:00:00,26.78,26.78,26.72,26.72,5000.0,26.78,26.78,26.72,26.72,5000.0
2010-02-19 12:05:00,26.73,26.73,26.68,26.68,8400.0,26.73,26.73,26.68,26.68,8400.0
2010-02-19 12:10:00,26.7,26.72,26.68,26.7,12800.0,26.7,26.72,26.68,26.7,12800.0
2010-02-19 12:15:00,26.7,26.71,26.68,26.68,6600.0,26.7,26.71,26.68,26.68,6600.0
2010-02-19 12:20:00,26.68,26.71,26.68,26.7,11800.0,26.68,26.71,26.68,26.7,11800.0
2010-02-19 12:25:00,26.7,26.72,26.7,26.72,5000.0,26.7,26.72,26.7,26.72,5000.0
2010-02-19 12:30:00,26.72,26.73,26.7,26.71,5800.0,26.72,26.73,26.7,26.71,5800.0
2010-02-19 12:35:00,26.71,26.71,26.61,26.63,15400.0,26.71,26.71,26.61,26.63,15400.0
2010-02-19 12:40:00,26.63,26.63,26.62,26.62,1800.0,26.63,26.63,26.62,26.62,1800.0
2010-02-19 12:45:00,26.63,26.64,26.61,26.61,4200.0,26.63,26.64,26.61,26.61,4200.0
2010-02-19 12:50:00,26.63,26.64,26.62,26.64,2200.0,26.63,26.64,26.62,26.64,2200.0
2010-02-19 12:55:00,26.64,26.65,26.6,26.6,7800.0,26.64,26.65,26.6,26.6,7800.0
2010-02-19 13:00:00,26.61,26.63,26.59,26.61,7200.0,26.61,26.63,26.59,26.61,7200.0
2010-02-19 13:05:00,26.61,26.62,26.61,26.61,7000.0,26.61,26.62,26.61,26.61,7000.0
2010-02-19 13:10:00,26.61,26.61,26.61,26.61,1800.0,26.61,26.61,26.61,26.61,1800.0
2010-02-19 13:15:00,26.61,26.61,26.58,26.59,5000.0,26.61,26.61,26.58,26.59,5000.0
2010-02-19 13:20:00,26.59,26.59,26.55,26.58,6200.0,26.59,26.59,26.55,26.58,6200.0
2010-02-19 13:25:00,26.58,26.58,26.57,26.57,800.0,26.58,26.58,26.57,26.57,800.0
2010-02-19 13:30:00,26.59,26.6,26.58,26.6,3000.0,26.59,26.6,26.58,26.6,3000.0
2010-02-19 13:35:00,26.6,26.61,26.59,26.61,3400.0,26.6,26.61,26.59,26.61,3400.0
2010-02-19 13:40:00,26.61,26.61,26.59,26.6,6200.0,26.61,26.61,26.59,26.6,6200.0
2010-02-19 13:45:00,26.6,26.61,26.57,26.57,17400.0,26.6,26.61,26.57,26.57,17400.0
2010-02-19 13:50:00,26.57,26.58,26.57,26.57,4600.0,26.57,26.58,26.57,26.57,4600.0
2010-02-19 13:55:00,26.58,26.59,26.58,26.58,800.0,26.58,26.59,26.58,26.58,800.0
2010-02-19 14:00:00,26.6,26.6,26.6,26.6,5000.0,26.6,26.6,26.6,26.6,5000.0
2010-02-19 14:05:00,26.6,26.61,26.6,26.6,9400.0,26.6,26.61,26.6,26.6,9400.0
2010-02-19 14:10:00,26.61,26.65,26.61,26.64,5200.0,26.61,26.65,26.61,26.64,5200.0
2010-02-19 14:15:00,26.64,26.65,26.64,26.65,3800.0,26.64,26.65,26.64,26.65,3800.0
2010-02-19 14:20:00,26.65,26.65,26.65,26.65,5400.0,26.65,26.65,26.65,26.65,5400.0
2010-02-19 14:25:00,26.65,26.65,26.62,26.62,9800.0,26.65,26.65,26.62,26.62,9800.0
2010-02-19 14:30:00,26.64,26.65,26.64,26.65,800.0,26.64,26.65,26.64,26.65,800.0
2010-02-19 14:35:00,26.65,26.65,26.63,26.65,8800.0,26.65,26.65,26.63,26.65,8800.0
2010-02-19 14:40:00,26.65,26.65,26.63,26.63,6200.0,26.65,26.65,26.63,26.63,6200.0
2010-02-19 14:45:00,26.65,26.65,26.64,26.65,2400.0,26.65,26.65,26.64,26.65,2400.0
2010-02-19 14:50:00,26.65,26.65,26.61,26.61,9800.0,26.65,26.65,26.61,26.61,9800.0
2010-02-19 14:55:00,26.61,26.62,26.61,26.62,3400.0,26.61,26.62,26.61,26.62,3400.0
2010-02-19 15:00:00,26.63,26.63,26.61,26.61,11200.0,26.63,26.63,26.61,26.61,11200.0
2010-02-19 15:05:00,26.62,26.64,26.62,26.64,4000.0,26.62,26.64,26.62,26.64,4000.0
2010-02-19 15:10:00,26.64,26.64,26.55,26.55,10600.0,26.64,26.64,26.55,26.55,10600.0
2010-02-19 15:15:00,26.57,26.58,26.5,26.53,18800.0,26.57,26.58,26.5,26.53,18800.0
2010-02-19 15:20:00,26.53,26.53,26.48,26.52,39000.0,26.53,26.53,26.48,26.52,39000.0
2010-02-19 15:25:00,26.52,26.53,26.49,26.49,14800.0,26.52,26.53,26.49,26.49,14800.0
2010-02-19 15:30:00,26.5,26.51,26.48,26.5,20400.0,26.5,26.51,26.48,26.5,20400.0
2010-02-19 15:35:00,26.5,26.51,26.49,26.5,17600.0,26.5,26.51,26.49,26.5,17600.0
2010-02-19 15:40:00,26.5,26.53,26.5,26.53,24400.0,26.5,26.53,26.5,26.53,24400.0
2010-02-19 15:45:00,26.53,26.53,26.5,26.53,17800.0,26.53,26.53,26.5,26.53,17800.0
2010-02-19 15:50:00,26.52,26.53,26.47,26.48,24800.0,26.52,26.53,26.47,26.48,24800.0
2010-02-19 15:55:00,26.48,26.5,26.45,26.46,47600.0,26.48,26.5,26.45,26.46,47600.0
2010-02-22 09:30:00,26.46,26.5,26.39,26.49,11200.0,26.46,26.5,26.39,26.49,11200.0
2010-02-22 09:35:00,26.5,26.6,26.47,26.48,6200.0,26.5,26.6,26.47,26.48,6200.0
2010-02-22 09:40:00,26.42,26.47,26.41,26.47,3800.0,26.42,26.47,26.41,26.47,3800.0
2010-02-22 09:45:00,26.48,26.5,26.44,26.44,8600.0,26.48,26.5,26.44,26.44,8600.0
2010-02-22 09:50:00,26.45,26.46,26.38,26.46,8600.0,26.45,26.46,26.38,26.46,8600.0
2010-02-22 09:55:00,26.46,26.48,26.46,26.48,5200.0,26.46,26.48,26.46,26.48,5200.0
2010-02-22 10:00:00,26.48,26.48,26.37,26.4,13000.0,26.48,26.48,26.37,26.4,13000.0
2010-02-22 10:05:00,26.4,26.45,26.36,26.36,3000.0,26.4,26.45,26.36,26.36,3000.0
2010-02-22 10:10:00,26.36,26.39,26.36,26.38,12200.0,26.36,26.39,26.36,26.38,12200.0
2010-02-22 10:15:00,26.38,26.41,26.36,26.41,9600.0,26.38,26.41,26.36,26.41,9600.0
2010-02-22 10:20:00,26.41,26.49,26.41,26.43,19400.0,26.41,26.49,26.41,26.43,19400.0
2010-02-22 10:25:00,26.45,26.52,26.43,26.5,5600.0,26.45,26.52,26.43,26.5,5600.0
2010-02-22 10:30:00,26.53,26.54,26.5,26.52,10400.0,26.53,26.54,26.5,26.52,10400.0
2010-02-22 10:35:00,26.53,26.53,26.45,26.47,11400.0,26.53,26.53,26.45,26.47,11400.0
2010-02-22 10:40:00,26.47,26.5,26.47,26.5,8200.0,26.47,26.5,26.47,26.5,8200.0
2010-02-22 10:45:00,26.5,26.5,26.48,26.48,6800.0,26.5,26.5,26.48,26.48,6800.0
2010-02-22 10:50:00,26.49,26.5,26.47,26.49,7200.0,26.49,26.5,26.47,26.49,7200.0
2010-02-22 10:55:00,26.5,26.52,26.47,26.48,4200.0,26.5,26.52,26.47,26.48,4200.0
2010-02-22 11:00:00,26.5,26.52,26.45,26.48,21800.0,26.5,26.52,26.45,26.48,21800.0
2010-02-22 11:05:00,26.48,26.52,26.46,26.48,20200.0,26.48,26.52,26.46,26.48,20200.0
2010-02-22 11:10:00,26.48,26.48,26.46,26.46,3400.0,26.48,26.48,26.46,26.46,3400.0
2010-02-22 11:15:00,26.47,26.49,26.45,26.49,7400.0,26.47,26.49,26.45,26.49,7400.0
2010-02-22 11:20:00,26.48,26.48,26.45,26.45,3000.0,26.48,26.48,26.45,26.45,3000.0
2010-02-22 11:25:00,26.47,26.47,26.43,26.44,7600.0,26.47,26.47,26.43,26.44,7600.0
2010-02-22 11:30:00,26.45,26.46,26.45,26.45,6600.0,26.45,26.46,26.45,26.45,6600.0
2010-02-22 11:35:00,26.45,26.45,26.43,26.43,10000.0,26.45,26.45,26.43,26.43,10000.0
2010-02-22 11:40:00,26.43,26.43,26.39,26.39,28000.0,26.43,26.43,26.39,26.39,28000.0
2010-02-22 11:45:00,26.39,26.42,26.39,26.4,6600.0,26.39,26.42,26.39,26.4,6600.0
2010-02-22 11:50:00,26.41,26.41,26.38,26.38,5400.0,26.41,26.41,26.38,26.38,5400.0
2010-02-22 11:55:00,26.39,26.41,26.39,26.41,5200.0,26.39,26.41,26.39,26.41,5200.0
2010-02-22 12:00:00,26.41,26.41,26.39,26.4,4600.0,26.41,26.41,26.39,26.4,4600.0
2010-02-22 12:05:00,26.4,26.43,26.4,26.4,7600.0,26.4,26.43,26.4,26.4,7600.0
2010-02-22 12:10:00,26.42,26.42,26.38,26.39,7000.0,26.42,26.42,26.38,26.39,7000.0
2010-02-22 12:15:00,26.39,26.39,26.38,26.38,1600.0,26.39,26.39,26.38,26.38,1600.0
2010-02-22 12:20:00,26.38,26.4,26.38,26.4,2000.0,26.38,26.4,26.38,26.4,2000.0
2010-02-22 12:25:00,26.4,26.4,26.4,26.4,2000.0,26.4,26.4,26.4,26.4,2000.0
2010-02-22 12:30:00,26.4,26.42,26.39,26.39,11000.0,26.4,26.42,26.39,26.39,11000.0
2010-02-22 12:35:00,26.4,26.43,26.39,26.4,10800.0,26.4,26.43,26.39,26.4,10800.0
2010-02-22 12:40:00,26.39,26.39,26.34,26.35,5200.0,26.39,26.39,26.34,26.35,5200.0
2010-02-22 12:45:00,26.35,26.35,26.33,26.34,4000.0,26.35,26.35,26.33,26.34,4000.0
2010-02-22 12:50:00,26.34,26.34,26.28,26.29,5400.0,26.34,26.34,26.28,26.29,5400.0
2010-02-22 12:55:00,26.29,26.3,26.28,26.3,5400.0,26.29,26.3,26.28,26.3,5400.0
2010-02-22 13:00:00,26.29,26.32,26.29,26.32,7800.0,26.29,26.32,26.29,26.32,7800.0
2010-02-22 13:05:00,26.32,26.32,26.28,26.28,14200.0,26.32,26.32,26.28,26.28,14200.0
2010-02-22 13:10:00,26.29,26.3,26.28,26.29,3400.0,26.29,26.3,26.28,26.29,3400.0
2010-02-22 13:15:00,26.29,26.29,26.29,26.29,3400.0,26.29,26.29,26.29,26.29,3400.0
2010-02-22 13:20:00,26.29,26.31,26.29,26.31,2600.0,26.29,26.31,26.29,26.31,2600.0
2010-02-22 13:25:00,26.31,26.31,26.28,26.3,5800.0,26.31,26.31,26.28,26.3,5800.0
2010-02-22 13:30:00,26.3,26.3,26.26,26.28,5800.0,26.3,26.3,26.26,26.28,5800.0
2010-02-22 13:35:00,26.28,26.28,26.27,26.27,7400.0,26.28,26.28,26.27,26.27,7400.0
2010-02-22 13:40:00,26.28,26.31,26.28,26.29,4200.0,26.28,26.31,26.28,26.29,4200.0
2010-02-22 13:45:00,26.32,26.33,26.28,26.28,4000.0,26.32,26.33,26.28,26.28,4000.0
2010-02-22 13:50:00,26.32,26.32,26.29,26.29,3400.0,26.32,26.32,26.29,26.29,3400.0
2010-02-22 13:55:00,26.29,26.3,26.25,26.29,9600.0,26.29,26.3,26.25,26.29,9600.0
2010-02-22 14:00:00,26.29,26.3,26.29,26.3,8200.0,26.29,26.3,26.29,26.3,8200.0
2010-02-22 14:05:00,26.3,26.3,26.3,26.3,3200.0,26.3,26.3,26.3,26.3,3200.0
2010-02-22 14:10:00,26.3,26.3,26.3,26.3,4800.0,26.3,26.3,26.3,26.3,4800.0
2010-02-22 14:15:00,26.3,26.31,26.3,26.3,9600.0,26.3,26.31,26.3,26.3,9600.0
2010-02-22 14:20:00,26.3,26.31,26.29,26.29,9400.0,26.3,26.31,26.29,26.29,9400.0
2010-02-22 14:25:00,26.29,26.29,26.28,26.29,3400.0,26.29,26.29,26.28,26.29,3400.0
2010-02-22 14:30:00,26.28,26.29,26.27,26.29,7000.0,26.28,26.29,26.27,26.29,7000.0
2010-02-22 14:35:00,26.29,26.3,26.28,26.29,4200.0,26.29,26.3,26.28,26.29,4200.0
2010-02-22 14:40:00,26.29,26.3,26.28,26.28,5800.0,26.29,26.3,26.28,26.28,5800.0
2010-02-22 14:45:00,26.29,26.31,26.28,26.29,3800.0,26.29,26.31,26.28,26.29,3800.0
2010-02-22 14:50:00,26.28,26.29,26.27,26.28,7400.0,26.28,26.29,26.27,26.28,7400.0
2010-02-22 14:55:00,26.29,26.3,26.25,26.28,9400.0,26.29,26.3,26.25,26.28,9400.0
2010-02-22 15:00:00,26.28,26.32,26.28,26.32,15400.0,26.28,26.32,26.28,26.32,15400.0
2010-02-22 15:05:00,26.32,26.35,26.32,26.32,7200.0,26.32,26.35,26.32,26.32,7200.0
2010-02-22 15:10:00,26.34,26.35,26.3,26.35,9200.0,26.34,26.35,26.3,26.35,9200.0
2010-02-22 15:15:00,26.35,26.36,26.3,26.31,16800.0,26.35,26.36,26.3,26.31,16800.0
2010-02-22 15:20:00,26.31,26.34,26.28,26.3,16600.0,26.31,26.34,26.28,26.3,16600.0
2010-02-22 15:25:00,26.3,26.35,26.3,26.34,13600.0,26.3,26.35,26.3,26.34,13600.0
2010-02-22 15:30:00,26.34,26.34,26.33,26.33,13200.0,26.34,26.34,26.33,26.33,13200.0
2010-02-22 15:35:00,26.34,26.36,26.31,26.35,13600.0,26.34,26.36,26.31,26.35,13600.0
2010-02-22 15:40:00,26.35,26.36,26.34,26.35,14600.0,26.35,26.36,26.34,26.35,14600.0
2010-02-22 15:45:00,26.35,26.36,26.33,26.36,17400.0,26.35,26.36,26.33,26.36,17400.0
2010-02-22 15:50:00,26.36,26.38,26.34,26.35,19000.0,26.36,26.38,26.34,26.35,19000.0
2010-02-22 15:55:00,26.35,26.4,26.35,26.35,28200.0,26.35,26.4,26.35,26.35,28200.0
2010-02-23 09:30:00,26.33,26.81,26.33,26.81,8000.0,26.33,26.81,26.33,26.81,8000.0
2010-02-23 09:35:00,26.81,26.81,26.4,26.42,7000.0,26.81,26.81,26.4,26.42,7000.0
2010-02-23 09:40:00,26.46,26.54,26.42,26.45,6000.0,26.46,26.54,26.42,26.45,6000.0
2010-02-23 09:45:00,26.45,26.58,26.45,26.55,5600.0,26.45,26.58,26.45,26.55,5600.0
2010-02-23 09:50:00,26.56,26.59,26.55,26.56,4200.0,26.56,26.59,26.55,26.56,4200.0
2010-02-23 09:55:00,26.57,26.57,26.55,26.55,2600.0,26.57,26.57,26.55,26.55,2600.0
2010-02-23 10:00:00,26.53,26.54,26.32,26.54,6800.0,26.53,26.54,26.32,26.54,6800.0
2010-02-23 10:05:00,26.54,26.54,26.43,26.47,6000.0,26.54,26.54,26.43,26.47,6000.0
2010-02-23 10:10:00,26.48,26.57,26.48,26.51,3600.0,26.48,26.57,26.48,26.51,3600.0
2010-02-23 10:15:00,26.51,26.51,26.47,26.47,4200.0,26.51,26.51,26.47,26.47,4200.0
2010-02-23 10:20:00,26.48,26.48,26.38,26.41,8200.0,26.48,26.48,26.38,26.41,8200.0
2010-02-23 10:25:00,26.41,26.44,26.38,26.41,12800.0,26.41,26.44,26.38,26.41,12800.0
2010-02-23 10:30:00,26.42,26.42,26.36,26.42,9000.0,26.42,26.42,26.36,26.42,9000.0
2010-02-23 10:35:00,26.42,26.45,26.38,26.42,8000.0,26.42,26.45,26.38,26.42,8000.0
2010-02-23 10:40:00,26.43,26.43,26.38,26.43,6000.0,26.43,26.43,26.38,26.43,6000.0
2010-02-23 10:45:00,26.43,26.44,26.42,26.43,5200.0,26.43,26.44,26.42,26.43,5200.0
2010-02-23 10:50:00,26.42,26.43,26.4,26.41,6000.0,26.42,26.43,26.4,26.41,6000.0
2010-02-23 10:55:00,26.42,26.43,26.33,26.33,9400.0,26.42,26.43,26.33,26.33,9400.0
2010-02-23 11:00:00,26.35,26.38,26.32,26.34,10000.0,26.35,26.38,26.32,26.34,10000.0
2010-02-23 11:05:00,26.34,26.35,26.32,26.33,10200.0,26.34,26.35,26.32,26.33,10200.0
2010-02-23 11:10:00,26.34,26.36,26.32,26.34,6000.0,26.34,26.36,26.32,26.34,6000.0
2010-02-23 11:15:00,26.35,26.38,26.32,26.35,7400.0,26.35,26.38,26.32,26.35,7400.0
2010-02-23 11:20:00,26.36,26.38,26.34,26.35,7800.0,26.36,26.38,26.34,26.35,7800.0
2010-02-23 11:25:00,26.37,26.37,26.32,26.33,4200.0,26.37,26.37,26.32,26.33,4200.0
2010-02-23 11:30:00,26.33,26.34,26.33,26.34,2400.0,26.33,26.34,26.33,26.34,2400.0
2010-02-23 11:35:00,26.34,26.35,26.28,26.34,25800.0,26.34,26.35,26.28,26.34,25800.0
2010-02-23 11:40:00,26.34,26.34,26.33,26.33,1800.0,26.34,26.34,26.33,26.33,1800.0
2010-02-23 11:45:00,26.33,26.33,26.33,26.33,19600.0,26.33,26.33,26.33,26.33,19600.0
2010-02-23 11:50:00,26.33,26.33,26.27,26.29,9600.0,26.33,26.33,26.27,26.29,9600.0
2010-02-23 11:55:00,26.29,26.32,26.25,26.25,4200.0,26.29,26.32,26.25,26.25,4200.0
2010-02-23 12:00:00,26.29,26.29,26.29,26.29,600.0,26.29,26.29,26.29,26.29,600.0
2010-02-23 12:05:00,26.29,26.29,26.27,26.29,1600.0,26.29,26.29,26.27,26.29,1600.0
2010-02-23 12:10:00,26.28,26.32,26.28,26.32,1000.0,26.28,26.32,26.28,26.32,1000.0
2010-02-23 12:15:00,26.32,26.34,26.32,26.33,1400.0,26.32,26.34,26.32,26.33,1400.0
2010-02-23 12:20:00,26.33,26.33,26.26,26.31,7000.0,26.33,26.33,26.26,26.31,7000.0
2010-02-23 12:25:00,26.32,26.32,26.25,26.31,8400.0,26.32,26.32,26.25,26.31,8400.0
2010-02-23 12:30:00,26.29,26.31,26.25,26.31,6400.0,26.29,26.31,26.25,26.31,6400.0
2010-02-23 12:35:00,26.32,26.35,26.29,26.35,1200.0,26.32,26.35,26.29,26.35,1200.0
2010-02-23 12:40:00,26.35,26.35,26.32,26.32,2000.0,26.35,26.35,26.32,26.32,2000.0
2010-02-23 12:45:00,26.34,26.36,26.31,26.32,9400.0,26.34,26.36,26.31,26.32,9400.0
2010-02-23 12:50:00,26.32,26.34,26.27,26.34,8200.0,26.32,26.34,26.27,26.34,8200.0
2010-02-23 12:55:00,26.32,26.32,26.29,26.29,1400.0,26.32,26.32,26.29,26.29,1400.0
2010-02-23 13:00:00,26.29,26.29,26.28,26.29,1200.0,26.29,26.29,26.28,26.29,1200.0
2010-02-23 13:05:00,26.29,26.29,26.25,26.25,3000.0,26.29,26.29,26.25,26.25,3000.0
2010-02-23 13:10:00,26.27,26.3,26.27,26.3,1200.0,26.27,26.3,26.27,26.3,1200.0
2010-02-23 13:15:00,26.32,26.32,26.27,26.28,7600.0,26.32,26.32,26.27,26.28,7600.0
2010-02-23 13:20:00,26.3,26.32,26.3,26.32,1000.0,26.3,26.32,26.3,26.32,1000.0
2010-02-23 13:25:00,26.32,26.35,26.32,26.32,3200.0,26.32,26.35,26.32,26.32,3200.0
2010-02-23 13:30:00,26.32,26.33,26.25,26.27,6800.0,26.32,26.33,26.25,26.27,6800.0
2010-02-23 13:35:00,26.28,26.29,26.28,26.29,3400.0,26.28,26.29,26.28,26.29,3400.0
2010-02-23 13:40:00,26.28,26.28,26.25,26.25,13400.0,26.28,26.28,26.25,26.25,13400.0
2010-02-23 13:45:00,26.27,26.29,26.27,26.29,1400.0,26.27,26.29,26.27,26.29,1400.0
2010-02-23 13:50:00,26.29,26.29,26.25,26.27,6200.0,26.29,26.29,26.25,26.27,6200.0
2010-02-23 13:55:00,26.28,26.28,26.26,26.26,2200.0,26.28,26.28,26.26,26.26,2200.0
2010-02-23 14:00:00,26.27,26.29,26.27,26.29,1200.0,26.27,26.29,26.27,26.29,1200.0
2010-02-23 14:05:00,26.29,26.29,26.28,26.28,2000.0,26.29,26.29,26.28,26.28,2000.0
2010-02-23 14:10:00,26.28,26.31,26.25,26.28,7200.0,26.28,26.31,26.25,26.28,7200.0
2010-02-23 14:15:00,26.31,26.31,26.25,26.3,7000.0,26.31,26.31,26.25,26.3,7000.0
2010-02-23 14:20:00,26.3,26.3,26.25,26.29,2800.0,26.3,26.3,26.25,26.29,2800.0
2010-02-23 14:25:00,26.28,26.29,26.26,26.29,2400.0,26.28,26.29,26.26,26.29,2400.0
2010-02-23 14:30:00,26.29,26.29,26.25,26.28,9800.0,26.29,26.29,26.25,26.28,9800.0
2010-02-23 14:35:00,26.28,26.32,26.28,26.3,1800.0,26.28,26.32,26.28,26.3,1800.0
2010-02-23 14:40:00,26.3,26.3,26.25,26.29,9000.0,26.3,26.3,26.25,26.29,9000.0
2010-02-23 14:45:00,26.3,26.32,26.28,26.28,2600.0,26.3,26.32,26.28,26.28,2600.0
2010-02-23 14:50:00,26.28,26.3,26.25,26.28,15000.0,26.28,26.3,26.25,26.28,15000.0
2010-02-23 14:55:00,26.29,26.31,26.28,26.28,5000.0,26.29,26.31,26.28,26.28,5000.0
2010-02-23 15:00:00,26.29,26.31,26.26,26.28,8600.0,26.29,26.31,26.26,26.28,8600.0
2010-02-23 15:05:00,26.29,26.29,26.25,26.25,17800.0,26.29,26.29,26.25,26.25,17800.0
2010-02-23 15:10:00,26.25,26.29,26.25,26.28,4200.0,26.25,26.29,26.25,26.28,4200.0
2010-02-23 15:15:00,26.29,26.31,26.26,26.29,18200.0,26.29,26.31,26.26,26.29,18200.0
2010-02-23 15:20:00,26.29,26.3,26.29,26.29,2600.0,26.29,26.3,26.29,26.29,2600.0
2010-02-23 15:25:00,26.3,26.31,26.29,26.31,3200.0,26.3,26.31,26.29,26.31,3200.0
2010-02-23 15:30:00,26.31,26.31,26.27,26.27,11000.0,26.31,26.31,26.27,26.27,11000.0
2010-02-23 15:35:00,26.28,26.29,26.27,26.28,7600.0,26.28,26.29,26.27,26.28,7600.0
2010-02-23 15:40:00,26.28,26.29,26.27,26.27,8600.0,26.28,26.29,26.27,26.27,8600.0
2010-02-23 15:45:00,26.27,26.27,26.26,26.26,4000.0,26.27,26.27,26.26,26.26,4000.0
2010-02-23 15:50:00,26.25,26.26,26.25,26.25,18800.0,26.25,26.26,26.25,26.25,18800.0
2010-02-23 15:55:00,26.25,26.26,26.2,26.25,60400.0,26.25,26.26,26.2,26.25,60400.0
2010-02-24 09:30:00,26.38,26.45,26.38,26.43,4000.0,26.38,26.45,26.38,26.43,4000.0
2010-02-24 09:35:00,26.43,26.52,26.42,26.52,4000.0,26.43,26.52,26.42,26.52,4000.0
2010-02-24 09:40:00,26.5,26.5,26.43,26.48,5800.0,26.5,26.5,26.43,26.48,5800.0
2010-02-24 09:45:00,26.48,26.54,26.45,26.54,5400.0,26.48,26.54,26.45,26.54,5400.0
2010-02-24 09:50:00,26.54,26.6,26.51,26.53,9400.0,26.54,26.6,26.51,26.53,9400.0
2010-02-24 09:55:00,26.55,26.55,26.5,26.5,5400.0,26.55,26.55,26.5,26.5,5400.0
2010-02-24 10:00:00,26.52,26.53,26.34,26.52,10800.0,26.52,26.53,26.34,26.52,10800.0
2010-02-24 10:05:00,26.54,26.54,26.49,26.49,2400.0,26.54,26.54,26.49,26.49,2400.0
2010-02-24 10:10:00,26.49,26.5,26.44,26.44,1400.0,26.49,26.5,26.44,26.44,1400.0
2010-02-24 10:15:00,26.44,26.44,26.42,26.42,1200.0,26.44,26.44,26.42,26.42,1200.0
2010-02-24 10:20:00,26.43,26.44,26.38,26.41,3600.0,26.43,26.44,26.38,26.41,3600.0
2010-02-24 10:25:00,26.4,26.45,26.4,26.44,2200.0,26.4,26.45,26.4,26.44,2200.0
2010-02-24 10:30:00,26.45,26.5,26.43,26.5,4400.0,26.45,26.5,26.43,26.5,4400.0
2010-02-24 10:35:00,26.56,26.56,26.54,26.56,3000.0,26.56,26.56,26.54,26.56,3000.0
2010-02-24 10:40:00,26.57,26.58,26.49,26.49,5400.0,26.57,26.58,26.49,26.49,5400.0
2010-02-24 10:45:00,26.51,26.56,26.5,26.54,9000.0,26.51,26.56,26.5,26.54,9000.0
2010-02-24 10:50:00,26.59,26.6,26.58,26.58,2600.0,26.59,26.6,26.58,26.58,2600.0
2010-02-24 10:55:00,26.59,26.6,26.55,26.55,1800.0,26.59,26.6,26.55,26.55,1800.0
2010-02-24 11:00:00,26.54,26.55,26.52,26.53,2800.0,26.54,26.55,26.52,26.53,2800.0
2010-02-24 11:05:00,26.52,26.53,26.51,26.52,2200.0,26.52,26.53,26.51,26.52,2200.0
2010-02-24 11:10:00,26.53,26.53,26.48,26.48,1800.0,26.53,26.53,26.48,26.48,1800.0
2010-02-24 11:15:00,26.48,26.48,26.42,26.45,18000.0,26.48,26.48,26.42,26.45,18000.0
2010-02-24 11:20:00,26.45,26.49,26.45,26.49,1800.0,26.45,26.49,26.45,26.49,1800.0
2010-02-24 11:25:00,26.49,26.5,26.48,26.5,3600.0,26.49,26.5,26.48,26.5,3600.0
2010-02-24 11:30:00,26.51,26.53,26.5,26.53,2800.0,26.51,26.53,26.5,26.53,2800.0
2010-02-24 11:35:00,26.53,26.53,26.49,26.49,2800.0,26.53,26.53,26.49,26.49,2800.0
2010-02-24 11:40:00,26.49,26.54,26.49,26.53,2000.0,26.49,26.54,26.49,26.53,2000.0
2010-02-24 11:45:00,26.53,26.53,26.53,26.53,0.0,26.53,26.53,26.53,26.53,0.0
2010-02-24 11:50:00,26.56,26.58,26.56,26.58,1600.0,26.56,26.58,26.56,26.58,1600.0
2010-02-24 11:55:00,26.57,26.59,26.57,26.58,1000.0,26.57,26.59,26.57,26.58,1000.0
2010-02-24 12:00:00,26.58,26.58,26.57,26.57,1600.0,26.58,26.58,26.57,26.57,1600.0
2010-02-24 12:05:00,26.55,26.55,26.51,26.53,1800.0,26.55,26.55,26.51,26.53,1800.0
2010-02-24 12:10:00,26.53,26.53,26.5,26.51,4200.0,26.53,26.53,26.5,26.51,4200.0
2010-02-24 12:15:00,26.53,26.53,26.5,26.51,6800.0,26.53,26.53,26.5,26.51,6800.0
2010-02-24 12:20:00,26.52,26.52,26.5,26.51,4200.0,26.52,26.52,26.5,26.51,4200.0
2010-02-24 12:25:00,26.52,26.52,26.5,26.5,4200.0,26.52,26.52,26.5,26.5,4200.0
2010-02-24 12:30:00,26.5,26.52,26.5,26.51,1800.0,26.5,26.52,26.5,26.51,1800.0
2010-02-24 12:35:00,26.51,26.51,26.5,26.5,600.0,26.51,26.51,26.5,26.5,600.0
2010-02-24 12:40:00,26.52,26.52,26.52,26.52,800.0,26.52,26.52,26.52,26.52,800.0
2010-02-24 12:45:00,26.52,26.52,26.52,26.52,600.0,26.52,26.52,26.52,26.52,600.0
2010-02-24 12:50:00,26.52,26.55,26.52,26.54,4200.0,26.52,26.55,26.52,26.54,4200.0
2010-02-24 12:55:00,26.54,26.54,26.52,26.53,1600.0,26.54,26.54,26.52,26.53,1600.0
2010-02-24 13:00:00,26.52,26.53,26.5,26.5,3000.0,26.52,26.53,26.5,26.5,3000.0
2010-02-24 13:05:00,26.5,26.5,26.5,26.5,1200.0,26.5,26.5,26.5,26.5,1200.0
2010-02-24 13:10:00,26.5,26.5,26.5,26.5,400.0,26.5,26.5,26.5,26.5,400.0
2010-02-24 13:15:00,26.52,26.54,26.52,26.54,8600.0,26.52,26.54,26.52,26.54,8600.0
2010-02-24 13:20:00,26.54,26.54,26.53,26.54,1800.0,26.54,26.54,26.53,26.54,1800.0
2010-02-24 13:25:00,26.53,26.54,26.53,26.54,1200.0,26.53,26.54,26.53,26.54,1200.0
2010-02-24 13:30:00,26.52,26.54,26.52,26.53,800.0,26.52,26.54,26.52,26.53,800.0
2010-02-24 13:35:00,26.54,26.57,26.54,26.57,2200.0,26.54,26.57,26.54,26.57,2200.0
2010-02-24 13:40:00,26.56,26.57,26.53,26.54,2200.0,26.56,26.57,26.53,26.54,2200.0
2010-02-24 13:45:00,26.54,26.54,26.53,26.53,1400.0,26.54,26.54,26.53,26.53,1400.0
2010-02-24 13:50:00,26.53,26.53,26.51,26.51,600.0,26.53,26.53,26.51,26.51,600.0
2010-02-24 13:55:00,26.53,26.53,26.53,26.53,1600.0,26.53,26.53,26.53,26.53,1600.0
2010-02-24 14:00:00,26.53,26.54,26.53,26.54,2200.0,26.53,26.54,26.53,26.54,2200.0
2010-02-24 14:05:00,26.55,26.55,26.54,26.54,2400.0,26.55,26.55,26.54,26.54,2400.0
2010-02-24 14:10:00,26.55,26.56,26.55,26.56,1800.0,26.55,26.56,26.55,26.56,1800.0
2010-02-24 14:15:00,26.57,26.57,26.56,26.56,1800.0,26.57,26.57,26.56,26.56,1800.0
2010-02-24 14:20:00,26.56,26.56,26.55,26.55,1600.0,26.56,26.56,26.55,26.55,1600.0
2010-02-24 14:25:00,26.55,26.55,26.52,26.52,6200.0,26.55,26.55,26.52,26.52,6200.0
2010-02-24 14:30:00,26.52,26.53,26.47,26.47,4400.0,26.52,26.53,26.47,26.47,4400.0
2010-02-24 14:35:00,26.47,26.49,26.47,26.48,1400.0,26.47,26.49,26.47,26.48,1400.0
2010-02-24 14:40:00,26.48,26.49,26.48,26.49,3000.0,26.48,26.49,26.48,26.49,3000.0
2010-02-24 14:45:00,26.5,26.5,26.5,26.5,800.0,26.5,26.5,26.5,26.5,800.0
2010-02-24 14:50:00,26.51,26.53,26.51,26.53,3800.0,26.51,26.53,26.51,26.53,3800.0
2010-02-24 14:55:00,26.53,26.54,26.51,26.51,2600.0,26.53,26.54,26.51,26.51,2600.0
2010-02-24 15:00:00,26.51,26.54,26.51,26.54,3600.0,26.51,26.54,26.51,26.54,3600.0
2010-02-24 15:05:00,26.55,26.55,26.53,26.53,1800.0,26.55,26.55,26.53,26.53,1800.0
2010-02-24 15:10:00,26.54,26.56,26.54,26.55,1200.0,26.54,26.56,26.54,26.55,1200.0
2010-02-24 15:15:00,26.55,26.56,26.54,26.54,4600.0,26.55,26.56,26.54,26.54,4600.0
2010-02-24 15:20:00,26.55,26.55,26.55,26.55,1800.0,26.55,26.55,26.55,26.55,1800.0
2010-02-24 15:25:00,26.55,26.57,26.53,26.53,1800.0,26.55,26.57,26.53,26.53,1800.0
2010-02-24 15:30:00,26.54,26.55,26.52,26.52,5200.0,26.54,26.55,26.52,26.52,5200.0
2010-02-24 15:35:00,26.52,26.53,26.5,26.5,6200.0,26.52,26.53,26.5,26.5,6200.0
2010-02-24 15:40:00,26.51,26.55,26.51,26.55,5200.0,26.51,26.55,26.51,26.55,5200.0
2010-02-24 15:45:00,26.54,26.55,26.5,26.5,5400.0,26.54,26.55,26.5,26.5,5400.0
2010-02-24 15:50:00,26.51,26.56,26.51,26.53,7000.0,26.51,26.56,26.51,26.53,7000.0
2010-02-24 15:55:00,26.54,26.54,26.5,26.52,11200.0,26.54,26.54,26.5,26.52,11200.0
2010-02-25 09:30:00,26.35,26.73,26.05,26.18,20800.0,26.35,26.73,26.05,26.18,20800.0
2010-02-25 09:35:00,26.25,26.25,26.25,26.25,800.0,26.25,26.25,26.25,26.25,800.0
2010-02-25 09:40:00,26.36,26.38,26.36,26.36,2600.0,26.36,26.38,26.36,26.36,2600.0
2010-02-25 09:45:00,26.38,26.38,26.31,26.32,2200.0,26.38,26.38,26.31,26.32,2200.0
2010-02-25 09:50:00,26.32,26.33,26.25,26.27,4200.0,26.32,26.33,26.25,26.27,4200.0
2010-02-25 09:55:00,26.27,26.27,26.1,26.12,12000.0,26.27,26.27,26.1,26.12,12000.0
2010-02-25 10:00:00,26.13,26.24,26.08,26.21,5400.0,26.13,26.24,26.08,26.21,5400.0
2010-02-25 10:05:00,26.23,26.23,26.2,26.23,2600.0,26.23,26.23,26.2,26.23,2600.0
2010-02-25 10:10:00,26.23,26.23,26.2,26.2,2400.0,26.23,26.23,26.2,26.2,2400.0
2010-02-25 10:15:00,26.2,26.25,26.2,26.25,2800.0,26.2,26.25,26.2,26.25,2800.0
2010-02-25 10:20:00,26.25,26.25,26.21,26.23,3800.0,26.25,26.25,26.21,26.23,3800.0
2010-02-25 10:25:00,26.23,26.24,26.21,26.24,19200.0,26.23,26.24,26.21,26.24,19200.0
2010-02-25 10:30:00,26.24,26.25,26.23,26.24,5800.0,26.24,26.25,26.23,26.24,5800.0
2010-02-25 10:35:00,26.25,26.25,26.25,26.25,8200.0,26.25,26.25,26.25,26.25,8200.0
2010-02-25 10:40:00,26.25,26.25,26.24,26.25,7000.0,26.25,26.25,26.24,26.25,7000.0
2010-02-25 10:45:00,26.25,26.27,26.23,26.23,6400.0,26.25,26.27,26.23,26.23,6400.0
2010-02-25 10:50:00,26.23,26.25,26.23,26.25,2200.0,26.23,26.25,26.23,26.25,2200.0
2010-02-25 10:55:00,26.25,26.25,26.18,26.18,3000.0,26.25,26.25,26.18,26.18,3000.0
2010-02-25 11:00:00,26.18,26.18,26.18,26.18,0.0,26.18,26.18,26.18,26.18,0.0
2010-02-25 11:05:00,26.2,26.25,26.2,26.25,1200.0,26.2,26.25,26.2,26.25,1200.0
2010-02-25 11:10:00,26.25,26.25,26.25,26.25,4800.0,26.25,26.25,26.25,26.25,4800.0
2010-02-25 11:15:00,26.24,26.24,26.21,26.22,1800.0,26.24,26.24,26.21,26.22,1800.0
2010-02-25 11:20:00,26.22,26.23,26.18,26.18,5600.0,26.22,26.23,26.18,26.18,5600.0
2010-02-25 11:25:00,26.22,26.23,26.22,26.23,800.0,26.22,26.23,26.22,26.23,800.0
2010-02-25 11:30:00,26.23,26.23,26.19,26.19,4200.0,26.23,26.23,26.19,26.19,4200.0
2010-02-25 11:35:00,26.2,26.23,26.2,26.23,1800.0,26.2,26.23,26.2,26.23,1800.0
2010-02-25 11:40:00,26.23,26.23,26.18,26.18,3400.0,26.23,26.23,26.18,26.18,3400.0
2010-02-25 11:45:00,26.18,26.18,26.14,26.14,15200.0,26.18,26.18,26.14,26.14,15200.0
2010-02-25 11:50:00,26.14,26.14,26.1,26.11,8800.0,26.14,26.14,26.1,26.11,8800.0
2010-02-25 11:55:00,26.11,26.11,26.11,26.11,2000.0,26.11,26.11,26.11,26.11,2000.0
2010-02-25 12:00:00,26.11,26.11,26.08,26.08,5400.0,26.11,26.11,26.08,26.08,5400.0
2010-02-25 12:05:00,26.08,26.08,26.07,26.07,1600.0,26.08,26.08,26.07,26.07,1600.0
2010-02-25 12:10:00,26.09,26.11,26.09,26.1,4200.0,26.09,26.11,26.09,26.1,4200.0
2010-02-25 12:15:00,26.1,26.11,26.09,26.09,2200.0,26.1,26.11,26.09,26.09,2200.0
2010-02-25 12:20:00,26.09,26.11,26.09,26.1,2400.0,26.09,26.11,26.09,26.1,2400.0
2010-02-25 12:25:00,26.1,26.11,26.1,26.11,2800.0,26.1,26.11,26.1,26.11,2800.0
2010-02-25 12:30:00,26.1,26.11,26.1,26.1,1800.0,26.1,26.11,26.1,26.1,1800.0
2010-02-25 12:35:00,26.1,26.11,26.08,26.08,3600.0,26.1,26.11,26.08,26.08,3600.0
2010-02-25 12:40:00,26.08,26.11,26.07,26.09,5000.0,26.08,26.11,26.07,26.09,5000.0
2010-02-25 12:45:00,26.09,26.09,26.09,26.09,2200.0,26.09,26.09,26.09,26.09,2200.0
2010-02-25 12:50:00,26.09,26.11,26.09,26.11,2800.0,26.09,26.11,26.09,26.11,2800.0
2010-02-25 12:55:00,26.11,26.11,26.1,26.1,2000.0,26.11,26.11,26.1,26.1,2000.0
2010-02-25 13:00:00,26.1,26.1,26.09,26.09,1600.0,26.1,26.1,26.09,26.09,1600.0
2010-02-25 13:05:00,26.09,26.09,26.04,26.06,2400.0,26.09,26.09,26.04,26.06,2400.0
2010-02-25 13:10:00,26.08,26.09,26.06,26.06,2000.0,26.08,26.09,26.06,26.06,2000.0
2010-02-25 13:15:00,26.06,26.06,26.06,26.06,0.0,26.06,26.06,26.06,26.06,0.0
2010-02-25 13:20:00,26.08,26.08,26.06,26.06,2600.0,26.08,26.08,26.06,26.06,2600.0
2010-02-25 13:25:00,26.06,26.08,26.04,26.04,1200.0,26.06,26.08,26.04,26.04,1200.0
2010-02-25 13:30:00,26.04,26.04,26.04,26.04,0.0,26.04,26.04,26.04,26.04,0.0
2010-02-25 13:35:00,26.06,26.06,26.06,26.06,200.0,26.06,26.06,26.06,26.06,200.0
2010-02-25 13:40:00,26.06,26.09,26.05,26.05,4200.0,26.06,26.09,26.05,26.05,4200.0
2010-02-25 13:45:00,26.08,26.15,26.08,26.14,6600.0,26.08,26.15,26.08,26.14,6600.0
2010-02-25 13:50:00,26.14,26.14,26.09,26.1,23600.0,26.14,26.14,26.09,26.1,23600.0
2010-02-25 13:55:00,26.1,26.16,26.1,26.15,16800.0,26.1,26.16,26.1,26.15,16800.0
2010-02-25 14:00:00,26.16,26.18,26.13,26.14,12000.0,26.16,26.18,26.13,26.14,12000.0
2010-02-25 14:05:00,26.15,26.15,26.13,26.13,9400.0,26.15,26.15,26.13,26.13,9400.0
2010-02-25 14:10:00,26.13,26.17,26.12,26.14,4200.0,26.13,26.17,26.12,26.14,4200.0
2010-02-25 14:15:00,26.14,26.17,26.13,26.13,4600.0,26.14,26.17,26.13,26.13,4600.0
2010-02-25 14:20:00,26.14,26.17,26.14,26.14,8000.0,26.14,26.17,26.14,26.14,8000.0
2010-02-25 14:25:00,26.16,26.17,26.1,26.1,7000.0,26.16,26.17,26.1,26.1,7000.0
2010-02-25 14:30:00,26.1,26.18,26.1,26.18,4200.0,26.1,26.18,26.1,26.18,4200.0
2010-02-25 14:35:00,26.18,26.18,26.12,26.12,10000.0,26.18,26.18,26.12,26.12,10000.0
2010-02-25 14:40:00,26.13,26.16,26.13,26.16,4600.0,26.13,26.16,26.13,26.16,4600.0
2010-02-25 14:45:00,26.15,26.18,26.14,26.14,4800.0,26.15,26.18,26.14,26.14,4800.0
2010-02-25 14:50:00,26.14,26.14,26.13,26.13,2200.0,26.14,26.14,26.13,26.13,2200.0
2010-02-25 14:55:00,26.13,26.17,26.13,26.16,4200.0,26.13,26.17,26.13,26.16,4200.0
2010-02-25 15:00:00,26.16,26.18,26.13,26.16,6400.0,26.16,26.18,26.13,26.16,6400.0
2010-02-25 15:05:00,26.18,26.25,26.18,26.24,11200.0,26.18,26.25,26.18,26.24,11200.0
2010-02-25 15:10:00,26.24,26.24,26.21,26.22,8000.0,26.24,26.24,26.21,26.22,8000.0
2010-02-25 15:15:00,26.23,26.25,26.23,26.23,4200.0,26.23,26.25,26.23,26.23,4200.0
2010-02-25 15:20:00,26.23,26.25,26.2,26.24,3000.0,26.23,26.25,26.2,26.24,3000.0
2010-02-25 15:25:00,26.22,26.25,26.22,26.25,2600.0,26.22,26.25,26.22,26.25,2600.0
2010-02-25 15:30:00,26.28,26.3,26.25,26.25,10000.0,26.28,26.3,26.25,26.25,10000.0
2010-02-25 15:35:00,26.25,26.28,26.18,26.25,20800.0,26.25,26.28,26.18,26.25,20800.0
2010-02-25 15:40:00,26.25,26.29,26.24,26.28,5400.0,26.25,26.29,26.24,26.28,5400.0
2010-02-25 15:45:00,26.25,26.27,26.21,26.21,7000.0,26.25,26.27,26.21,26.21,7000.0
2010-02-25 15:50:00,26.23,26.27,26.2,26.26,6000.0,26.23,26.27,26.2,26.26,6000.0
2010-02-25 15:55:00,26.24,26.24,26.18,26.24,51400.0,26.24,26.24,26.18,26.24,51400.0
2010-02-26 09:30:00,26.18,26.25,26.17,26.2,7400.0,26.18,26.25,26.17,26.2,7400.0
2010-02-26 09:35:00,26.23,26.33,26.21,26.3,10000.0,26.23,26.33,26.21,26.3,10000.0
2010-02-26 09:40:00,26.3,26.41,26.3,26.4,8400.0,26.3,26.41,26.3,26.4,8400.0
2010-02-26 09:45:00,26.4,26.4,26.38,26.39,3200.0,26.4,26.4,26.38,26.39,3200.0
2010-02-26 09:50:00,26.42,26.42,26.39,26.41,1400.0,26.42,26.42,26.39,26.41,1400.0
2010-02-26 09:55:00,26.41,26.43,26.35,26.35,4000.0,26.41,26.43,26.35,26.35,4000.0
2010-02-26 10:00:00,26.29,26.33,26.28,26.3,5000.0,26.29,26.33,26.28,26.3,5000.0
2010-02-26 10:05:00,26.32,26.36,26.25,26.35,6000.0,26.32,26.36,26.25,26.35,6000.0
2010-02-26 10:10:00,26.35,26.39,26.34,26.36,4200.0,26.35,26.39,26.34,26.36,4200.0
2010-02-26 10:15:00,26.38,26.38,26.35,26.35,3600.0,26.38,26.38,26.35,26.35,3600.0
2010-02-26 10:20:00,26.36,26.39,26.36,26.36,2800.0,26.36,26.39,26.36,26.36,2800.0
2010-02-26 10:25:00,26.36,26.37,26.35,26.36,2600.0,26.36,26.37,26.35,26.36,2600.0
2010-02-26 10:30:00,26.36,26.43,26.36,26.41,6400.0,26.36,26.43,26.36,26.41,6400.0
2010-02-26 10:35:00,26.41,26.43,26.41,26.42,4000.0,26.41,26.43,26.41,26.42,4000.0
2010-02-26 10:40:00,26.48,26.49,26.47,26.48,7800.0,26.48,26.49,26.47,26.48,7800.0
2010-02-26 10:45:00,26.49,26.74,26.49,26.56,67200.0,26.49,26.74,26.49,26.56,67200.0
2010-02-26 10:50:00,26.56,26.56,26.52,26.54,3000.0,26.56,26.56,26.52,26.54,3000.0
2010-02-26 10:55:00,26.54,26.54,26.46,26.46,3400.0,26.54,26.54,26.46,26.46,3400.0
2010-02-26 11:00:00,26.46,26.53,26.46,26.53,3800.0,26.46,26.53,26.46,26.53,3800.0
2010-02-26 11:05:00,26.54,26.55,26.51,26.54,2600.0,26.54,26.55,26.51,26.54,2600.0
2010-02-26 11:10:00,26.55,26.58,26.54,26.57,1800.0,26.55,26.58,26.54,26.57,1800.0
2010-02-26 11:15:00,26.57,26.58,26.56,26.58,4400.0,26.57,26.58,26.56,26.58,4400.0
2010-02-26 11:20:00,26.58,26.58,26.49,26.56,3200.0,26.58,26.58,26.49,26.56,3200.0
2010-02-26 11:25:00,26.57,26.59,26.54,26.54,1800.0,26.57,26.59,26.54,26.54,1800.0
2010-02-26 11:30:00,26.5,26.57,26.5,26.56,3400.0,26.5,26.57,26.5,26.56,3400.0
2010-02-26 11:35:00,26.57,26.58,26.57,26.58,5000.0,26.57,26.58,26.57,26.58,5000.0
2010-02-26 11:40:00,26.58,26.59,26.55,26.55,1400.0,26.58,26.59,26.55,26.55,1400.0
2010-02-26 11:45:00,26.55,26.55,26.49,26.49,1600.0,26.55,26.55,26.49,26.49,1600.0
2010-02-26 11:50:00,26.5,26.5,26.45,26.45,2600.0,26.5,26.5,26.45,26.45,2600.0
2010-02-26 11:55:00,26.44,26.45,26.44,26.45,1400.0,26.44,26.45,26.44,26.45,1400.0
2010-02-26 12:00:00,26.45,26.46,26.43,26.43,2000.0,26.45,26.46,26.43,26.43,2000.0
2010-02-26 12:05:00,26.43,26.44,26.42,26.43,2800.0,26.43,26.44,26.42,26.43,2800.0
2010-02-26 12:10:00,26.43,26.43,26.36,26.36,2200.0,26.43,26.43,26.36,26.36,2200.0
2010-02-26 12:15:00,26.37,26.4,26.37,26.4,1400.0,26.37,26.4,26.37,26.4,1400.0
2010-02-26 12:20:00,26.42,26.42,26.4,26.41,1200.0,26.42,26.42,26.4,26.41,1200.0
2010-02-26 12:25:00,26.41,26.41,26.36,26.38,2600.0,26.41,26.41,26.36,26.38,2600.0
2010-02-26 12:30:00,26.37,26.38,26.36,26.38,1200.0,26.37,26.38,26.36,26.38,1200.0
2010-02-26 12:35:00,26.38,26.38,26.35,26.36,1400.0,26.38,26.38,26.35,26.36,1400.0
2010-02-26 12:40:00,26.38,26.4,26.38,26.39,2200.0,26.38,26.4,26.38,26.39,2200.0
2010-02-26 12:45:00,26.39,26.42,26.39,26.39,2200.0,26.39,26.42,26.39,26.39,2200.0
2010-02-26 12:50:00,26.39,26.39,26.35,26.35,2600.0,26.39,26.39,26.35,26.35,2600.0
2010-02-26 12:55:00,26.35,26.35,26.33,26.34,1600.0,26.35,26.35,26.33,26.34,1600.0
2010-02-26 13:00:00,26.35,26.36,26.35,26.36,1400.0,26.35,26.36,26.35,26.36,1400.0
2010-02-26 13:05:00,26.36,26.36,26.36,26.36,2000.0,26.36,26.36,26.36,26.36,2000.0
2010-02-26 13:10:00,26.36,26.36,26.36,26.36,1800.0,26.36,26.36,26.36,26.36,1800.0
2010-02-26 13:15:00,26.38,26.39,26.37,26.37,2600.0,26.38,26.39,26.37,26.37,2600.0
2010-02-26 13:20:00,26.36,26.36,26.34,26.36,1800.0,26.36,26.36,26.34,26.36,1800.0
2010-02-26 13:25:00,26.36,26.4,26.36,26.4,2400.0,26.36,26.4,26.36,26.4,2400.0
2010-02-26 13:30:00,26.43,26.47,26.43,26.45,4200.0,26.43,26.47,26.43,26.45,4200.0
2010-02-26 13:35:00,26.46,26.47,26.45,26.46,2400.0,26.46,26.47,26.45,26.46,2400.0
2010-02-26 13:40:00,26.46,26.47,26.44,26.45,4000.0,26.46,26.47,26.44,26.45,4000.0
2010-02-26 13:45:00,26.44,26.44,26.4,26.42,4200.0,26.44,26.44,26.4,26.42,4200.0
2010-02-26 13:50:00,26.42,26.42,26.39,26.4,4000.0,26.42,26.42,26.39,26.4,4000.0
2010-02-26 13:55:00,26.4,26.43,26.39,26.4,4000.0,26.4,26.43,26.39,26.4,4000.0
2010-02-26 14:00:00,26.41,26.41,26.4,26.4,3200.0,26.41,26.41,26.4,26.4,3200.0
2010-02-26 14:05:00,26.4,26.4,26.36,26.39,4400.0,26.4,26.4,26.36,26.39,4400.0
2010-02-26 14:10:00,26.4,26.4,26.38,26.38,1600.0,26.4,26.4,26.38,26.38,1600.0
2010-02-26 14:15:00,26.39,26.4,26.39,26.39,6000.0,26.39,26.4,26.39,26.39,6000.0
2010-02-26 14:20:00,26.39,26.4,26.38,26.38,1400.0,26.39,26.4,26.38,26.38,1400.0
2010-02-26 14:25:00,26.39,26.39,26.38,26.39,1800.0,26.39,26.39,26.38,26.39,1800.0
2010-02-26 14:30:00,26.39,26.4,26.39,26.39,3400.0,26.39,26.4,26.39,26.39,3400.0
2010-02-26 14:35:00,26.41,26.42,26.4,26.4,3000.0,26.41,26.42,26.4,26.4,3000.0
2010-02-26 14:40:00,26.4,26.41,26.39,26.39,2200.0,26.4,26.41,26.39,26.39,2200.0
2010-02-26 14:45:00,26.39,26.39,26.39,26.39,2400.0,26.39,26.39,26.39,26.39,2400.0
2010-02-26 14:50:00,26.39,26.41,26.39,26.41,2200.0,26.39,26.41,26.39,26.41,2200.0
2010-02-26 14:55:00,26.41,26.41,26.4,26.4,3800.0,26.41,26.41,26.4,26.4,3800.0
2010-02-26 15:00:00,26.4,26.42,26.37,26.37,7000.0,26.4,26.42,26.37,26.37,7000.0
2010-02-26 15:05:00,26.37,26.37,26.34,26.36,4400.0,26.37,26.37,26.34,26.36,4400.0
2010-02-26 15:10:00,26.36,26.43,26.36,26.4,4400.0,26.36,26.43,26.36,26.4,4400.0
2010-02-26 15:15:00,26.42,26.42,26.4,26.4,3000.0,26.42,26.42,26.4,26.4,3000.0
2010-02-26 15:20:00,26.4,26.42,26.4,26.4,3000.0,26.4,26.42,26.4,26.4,3000.0
2010-02-26 15:25:00,26.4,26.41,26.36,26.36,6400.0,26.4,26.41,26.36,26.36,6400.0
2010-02-26 15:30:00,26.36,26.37,26.35,26.35,8200.0,26.36,26.37,26.35,26.35,8200.0
2010-02-26 15:35:00,26.35,26.38,26.34,26.38,9000.0,26.35,26.38,26.34,26.38,9000.0
2010-02-26 15:40:00,26.38,26.41,26.37,26.41,7200.0,26.38,26.41,26.37,26.41,7200.0
2010-02-26 15:45:00,26.42,26.42,26.36,26.38,5000.0,26.42,26.42,26.36,26.38,5000.0
2010-02-26 15:50:00,26.39,26.43,26.39,26.41,14000.0,26.39,26.43,26.39,26.41,14000.0
2010-02-26 15:55:00,26.43,26.43,26.34,26.4,53600.0,26.43,26.43,26.34,26.4,53600.0
2010-03-01 09:30:00,26.41,26.46,26.08,26.28,56400.0,26.41,26.46,26.08,26.28,56400.0
2010-03-01 09:35:00,26.33,26.55,26.33,26.49,29600.0,26.33,26.55,26.33,26.49,29600.0
2010-03-01 09:40:00,26.49,26.52,26.35,26.5,15200.0,26.49,26.52,26.35,26.5,15200.0
2010-03-01 09:45:00,26.5,26.71,26.5,26.68,15200.0,26.5,26.71,26.5,26.68,15200.0
2010-03-01 09:50:00,26.68,26.71,26.64,26.69,11000.0,26.68,26.71,26.64,26.69,11000.0
2010-03-01 09:55:00,26.7,26.71,26.65,26.68,7200.0,26.7,26.71,26.65,26.68,7200.0
2010-03-01 10:00:00,26.68,26.71,26.66,26.7,8200.0,26.68,26.71,26.66,26.7,8200.0
2010-03-01 10:05:00,26.7,26.73,26.68,26.72,61800.0,26.7,26.73,26.68,26.72,61800.0
2010-03-01 10:10:00,26.72,26.75,26.71,26.73,5200.0,26.72,26.75,26.71,26.73,5200.0
2010-03-01 10:15:00,26.73,26.75,26.73,26.73,5600.0,26.73,26.75,26.73,26.73,5600.0
2010-03-01 10:20:00,26.74,26.79,26.73,26.74,11000.0,26.74,26.79,26.73,26.74,11000.0
2010-03-01 10:25:00,26.74,26.75,26.71,26.74,7600.0,26.74,26.75,26.71,26.74,7600.0
2010-03-01 10:30:00,26.75,26.75,26.73,26.75,5600.0,26.75,26.75,26.73,26.75,5600.0
2010-03-01 10:35:00,26.75,26.79,26.75,26.77,5600.0,26.75,26.79,26.75,26.77,5600.0
2010-03-01 10:40:00,26.77,26.77,26.73,26.75,5200.0,26.77,26.77,26.73,26.75,5200.0
2010-03-01 10:45:00,26.75,26.76,26.73,26.74,45400.0,26.75,26.76,26.73,26.74,45400.0
2010-03-01 10:50:00,26.75,26.75,26.72,26.74,42400.0,26.75,26.75,26.72,26.74,42400.0
2010-03-01 10:55:00,26.74,26.78,26.73,26.74,3000.0,26.74,26.78,26.73,26.74,3000.0
2010-03-01 11:00:00,26.75,26.84,26.75,26.84,5400.0,26.75,26.84,26.75,26.84,5400.0
2010-03-01 11:05:00,26.84,26.88,26.84,26.87,7400.0,26.84,26.88,26.84,26.87,7400.0
2010-03-01 11:10:00,26.87,26.9,26.87,26.89,4000.0,26.87,26.9,26.87,26.89,4000.0
2010-03-01 11:15:00,26.89,26.9,26.86,26.86,7600.0,26.89,26.9,26.86,26.86,7600.0
2010-03-01 11:20:00,26.86,26.86,26.8,26.81,5000.0,26.86,26.86,26.8,26.81,5000.0
2010-03-01 11:25:00,26.81,26.81,26.78,26.79,1800.0,26.81,26.81,26.78,26.79,1800.0
2010-03-01 11:30:00,26.79,26.86,26.79,26.86,8600.0,26.79,26.86,26.79,26.86,8600.0
2010-03-01 11:35:00,26.86,26.88,26.85,26.85,8400.0,26.86,26.88,26.85,26.85,8400.0
2010-03-01 11:40:00,26.85,26.93,26.85,26.91,10200.0,26.85,26.93,26.85,26.91,10200.0
2010-03-01 11:45:00,26.91,26.91,26.86,26.88,10200.0,26.91,26.91,26.86,26.88,10200.0
2010-03-01 11:50:00,26.88,26.88,26.86,26.88,8400.0,26.88,26.88,26.86,26.88,8400.0
2010-03-01 11:55:00,26.88,26.91,26.88,26.89,3800.0,26.88,26.91,26.88,26.89,3800.0
2010-03-01 12:00:00,26.9,26.91,26.88,26.88,3200.0,26.9,26.91,26.88,26.88,3200.0
2010-03-01 12:05:00,26.88,26.88,26.86,26.88,7000.0,26.88,26.88,26.86,26.88,7000.0
2010-03-01 12:10:00,26.9,26.9,26.88,26.89,1000.0,26.9,26.9,26.88,26.89,1000.0
2010-03-01 12:15:00,26.9,26.9,26.88,26.9,2000.0,26.9,26.9,26.88,26.9,2000.0
2010-03-01 12:20:00,26.9,26.9,26.89,26.89,1200.0,26.9,26.9,26.89,26.89,1200.0
2010-03-01 12:25:00,26.89,26.91,26.89,26.91,1200.0,26.89,26.91,26.89,26.91,1200.0
2010-03-01 12:30:00,26.91,26.93,26.91,26.93,4600.0,26.91,26.93,26.91,26.93,4600.0
2010-03-01 12:35:00,26.92,26.93,26.91,26.91,1400.0,26.92,26.93,26.91,26.91,1400.0
2010-03-01 12:40:00,26.91,26.94,26.91,26.94,4600.0,26.91,26.94,26.91,26.94,4600.0
2010-03-01 12:45:00,26.95,26.97,26.95,26.97,2400.0,26.95,26.97,26.95,26.97,2400.0
2010-03-01 12:50:00,26.97,27.02,26.97,27.02,25600.0,26.97,27.02,26.97,27.02,25600.0
2010-03-01 12:55:00,27.02,27.02,26.97,26.98,8400.0,27.02,27.02,26.97,26.98,8400.0
2010-03-01 13:00:00,26.99,27.0,26.97,26.99,6200.0,26.99,27.0,26.97,26.99,6200.0
2010-03-01 13:05:00,27.0,27.04,27.0,27.0,2600.0,27.0,27.04,27.0,27.0,2600.0
2010-03-01 13:10:00,27.02,27.03,27.01,27.01,1000.0,27.02,27.03,27.01,27.01,1000.0
2010-03-01 13:15:00,27.03,27.03,27.0,27.0,600.0,27.03,27.03,27.0,27.0,600.0
2010-03-01 13:20:00,27.0,27.0,26.98,27.0,5800.0,27.0,27.0,26.98,27.0,5800.0
2010-03-01 13:25:00,27.0,27.0,26.99,27.0,1400.0,27.0,27.0,26.99,27.0,1400.0
2010-03-01 13:30:00,27.0,27.0,27.0,27.0,3000.0,27.0,27.0,27.0,27.0,3000.0
2010-03-01 13:35:00,27.0,27.0,27.0,27.0,1600.0,27.0,27.0,27.0,27.0,1600.0
2010-03-01 13:40:00,27.0,27.0,26.97,27.0,4800.0,27.0,27.0,26.97,27.0,4800.0
2010-03-01 13:45:00,27.0,27.02,27.0,27.02,3600.0,27.0,27.02,27.0,27.02,3600.0
2010-03-01 13:50:00,27.0,27.02,27.0,27.01,2800.0,27.0,27.02,27.0,27.01,2800.0
2010-03-01 13:55:00,27.0,27.01,27.0,27.0,3600.0,27.0,27.01,27.0,27.0,3600.0
2010-03-01 14:00:00,27.0,27.0,26.98,26.99,3800.0,27.0,27.0,26.98,26.99,3800.0
2010-03-01 14:05:00,26.99,27.0,26.99,27.0,2400.0,26.99,27.0,26.99,27.0,2400.0
2010-03-01 14:10:00,27.0,27.02,26.99,27.02,4400.0,27.0,27.02,26.99,27.02,4400.0
2010-03-01 14:15:00,27.02,27.02,27.01,27.01,2200.0,27.02,27.02,27.01,27.01,2200.0
2010-03-01 14:20:00,27.01,27.01,27.0,27.0,2800.0,27.01,27.01,27.0,27.0,2800.0
2010-03-01 14:25:00,27.0,27.02,27.0,27.02,5000.0,27.0,27.02,27.0,27.02,5000.0
2010-03-01 14:30:00,27.02,27.02,27.0,27.0,12200.0,27.02,27.02,27.0,27.0,12200.0
2010-03-01 14:35:00,27.01,27.03,27.01,27.03,9200.0,27.01,27.03,27.01,27.03,9200.0
2010-03-01 14:40:00,27.04,27.04,27.03,27.04,1600.0,27.04,27.04,27.03,27.04,1600.0
2010-03-01 14:45:00,27.03,27.04,27.0,27.0,4800.0,27.03,27.04,27.0,27.0,4800.0
2010-03-01 14:50:00,27.0,27.02,27.0,27.02,1200.0,27.0,27.02,27.0,27.02,1200.0
2010-03-01 14:55:00,27.02,27.16,27.0,27.08,27200.0,27.02,27.16,27.0,27.08,27200.0
2010-03-01 15:00:00,27.07,27.08,27.04,27.05,12000.0,27.07,27.08,27.04,27.05,12000.0
2010-03-01 15:05:00,27.01,27.01,26.98,26.98,8200.0,27.01,27.01,26.98,26.98,8200.0
2010-03-01 15:10:00,26.98,27.06,26.98,27.05,10000.0,26.98,27.06,26.98,27.05,10000.0
2010-03-01 15:15:00,27.05,27.07,27.04,27.06,7000.0,27.05,27.07,27.04,27.06,7000.0
2010-03-01 15:20:00,27.06,27.06,27.04,27.05,4000.0,27.06,27.06,27.04,27.05,4000.0
2010-03-01 15:25:00,27.05,27.08,27.05,27.08,8800.0,27.05,27.08,27.05,27.08,8800.0
2010-03-01 15:30:00,27.08,27.09,27.08,27.09,10800.0,27.08,27.09,27.08,27.09,10800.0
2010-03-01 15:35:00,27.09,27.11,27.08,27.11,21800.0,27.09,27.11,27.08,27.11,21800.0
2010-03-01 15:40:00,27.1,27.13,27.1,27.13,10600.0,27.1,27.13,27.1,27.13,10600.0
2010-03-01 15:45:00,27.13,27.16,27.13,27.13,15400.0,27.13,27.16,27.13,27.13,15400.0
2010-03-01 15:50:00,27.13,27.13,27.11,27.11,12000.0,27.13,27.13,27.11,27.11,12000.0
2010-03-01 15:55:00,27.12,27.15,27.11,27.11,28200.0,27.12,27.15,27.11,27.11,28200.0
2010-03-02 09:30:00,27.04,27.25,26.99,27.24,14600.0,27.04,27.25,26.99,27.24,14600.0
2010-03-02 09:35:00,27.24,27.35,27.23,27.27,15600.0,27.24,27.35,27.23,27.27,15600.0
2010-03-02 09:40:00,27.27,27.34,27.27,27.34,4600.0,27.27,27.34,27.27,27.34,4600.0
2010-03-02 09:45:00,27.35,27.39,27.35,27.39,2200.0,27.35,27.39,27.35,27.39,2200.0
2010-03-02 09:50:00,27.39,27.4,27.31,27.31,2600.0,27.39,27.4,27.31,27.31,2600.0
2010-03-02 09:55:00,27.31,27.31,27.29,27.29,3000.0,27.31,27.31,27.29,27.29,3000.0
2010-03-02 10:00:00,27.29,27.29,27.27,27.27,8600.0,27.29,27.29,27.27,27.27,8600.0
2010-03-02 10:05:00,27.27,27.27,27.26,27.26,1200.0,27.27,27.27,27.26,27.26,1200.0
2010-03-02 10:10:00,27.27,27.28,27.26,27.27,5400.0,27.27,27.28,27.26,27.27,5400.0
2010-03-02 10:15:00,27.27,27.38,27.25,27.38,3600.0,27.27,27.38,27.25,27.38,3600.0
2010-03-02 10:20:00,27.4,27.46,27.4,27.46,2600.0,27.4,27.46,27.4,27.46,2600.0
2010-03-02 10:25:00,27.46,27.46,27.45,27.45,1000.0,27.46,27.46,27.45,27.45,1000.0
2010-03-02 10:30:00,27.45,27.5,27.43,27.5,20000.0,27.45,27.5,27.43,27.5,20000.0
2010-03-02 10:35:00,27.5,27.53,27.5,27.52,6200.0,27.5,27.53,27.5,27.52,6200.0
2010-03-02 10:40:00,27.53,27.56,27.53,27.56,2000.0,27.53,27.56,27.53,27.56,2000.0
2010-03-02 10:45:00,27.57,27.57,27.55,27.56,4400.0,27.57,27.57,27.55,27.56,4400.0
2010-03-02 10:50:00,27.55,27.58,27.55,27.56,5200.0,27.55,27.58,27.55,27.56,5200.0
2010-03-02 10:55:00,27.57,27.57,27.54,27.56,4000.0,27.57,27.57,27.54,27.56,4000.0
2010-03-02 11:00:00,27.56,27.57,27.56,27.57,2000.0,27.56,27.57,27.56,27.57,2000.0
2010-03-02 11:05:00,27.55,27.55,27.54,27.54,3800.0,27.55,27.55,27.54,27.54,3800.0
2010-03-02 11:10:00,27.55,27.55,27.54,27.54,4800.0,27.55,27.55,27.54,27.54,4800.0
2010-03-02 11:15:00,27.54,27.54,27.51,27.52,7000.0,27.54,27.54,27.51,27.52,7000.0
2010-03-02 11:20:00,27.53,27.56,27.52,27.54,8600.0,27.53,27.56,27.52,27.54,8600.0
2010-03-02 11:25:00,27.54,27.55,27.54,27.54,1800.0,27.54,27.55,27.54,27.54,1800.0
2010-03-02 11:30:00,27.54,27.54,27.53,27.53,1800.0,27.54,27.54,27.53,27.53,1800.0
2010-03-02 11:35:00,27.54,27.54,27.53,27.53,1800.0,27.54,27.54,27.53,27.53,1800.0
2010-03-02 11:40:00,27.53,27.53,27.52,27.52,1200.0,27.53,27.53,27.52,27.52,1200.0
2010-03-02 11:45:00,27.52,27.53,27.52,27.53,19800.0,27.52,27.53,27.52,27.53,19800.0
2010-03-02 11:50:00,27.53,27.53,27.52,27.52,2800.0,27.53,27.53,27.52,27.52,2800.0
2010-03-02 11:55:00,27.52,27.53,27.52,27.53,3600.0,27.52,27.53,27.52,27.53,3600.0
2010-03-02 12:00:00,27.53,27.53,27.52,27.52,2400.0,27.53,27.53,27.52,27.52,2400.0
2010-03-02 12:05:00,27.52,27.55,27.52,27.55,18600.0,27.52,27.55,27.52,27.55,18600.0
2010-03-02 12:10:00,27.55,27.55,27.55,27.55,400.0,27.55,27.55,27.55,27.55,400.0
2010-03-02 12:15:00,27.55,27.55,27.53,27.53,400.0,27.55,27.55,27.53,27.53,400.0
2010-03-02 12:20:00,27.53,27.53,27.52,27.52,16800.0,27.53,27.53,27.52,27.52,16800.0
2010-03-02 12:25:00,27.52,27.52,27.52,27.52,200.0,27.52,27.52,27.52,27.52,200.0
2010-03-02 12:30:00,27.5,27.5,27.5,27.5,2600.0,27.5,27.5,27.5,27.5,2600.0
2010-03-02 12:35:00,27.5,27.5,27.49,27.5,4000.0,27.5,27.5,27.49,27.5,4000.0
2010-03-02 12:40:00,27.5,27.5,27.49,27.49,2000.0,27.5,27.5,27.49,27.49,2000.0
2010-03-02 12:45:00,27.5,27.5,27.5,27.5,3000.0,27.5,27.5,27.5,27.5,3000.0
2010-03-02 12:50:00,27.5,27.5,27.49,27.5,3000.0,27.5,27.5,27.49,27.5,3000.0
2010-03-02 12:55:00,27.5,27.5,27.5,27.5,600.0,27.5,27.5,27.5,27.5,600.0
2010-03-02 13:00:00,27.5,27.5,27.49,27.5,4400.0,27.5,27.5,27.49,27.5,4400.0
2010-03-02 13:05:00,27.5,27.51,27.5,27.51,10400.0,27.5,27.51,27.5,27.51,10400.0
2010-03-02 13:10:00,27.52,27.52,27.52,27.52,400.0,27.52,27.52,27.52,27.52,400.0
2010-03-02 13:15:00,27.52,27.57,27.52,27.55,2400.0,27.52,27.57,27.52,27.55,2400.0
2010-03-02 13:20:00,27.55,27.57,27.55,27.57,1200.0,27.55,27.57,27.55,27.57,1200.0
2010-03-02 13:25:00,27.57,27.57,27.56,27.57,1000.0,27.57,27.57,27.56,27.57,1000.0
2010-03-02 13:30:00,27.57,27.58,27.57,27.58,2000.0,27.57,27.58,27.57,27.58,2000.0
2010-03-02 13:35:00,27.58,27.58,27.56,27.57,1800.0,27.58,27.58,27.56,27.57,1800.0
2010-03-02 13:40:00,27.58,27.58,27.58,27.58,1800.0,27.58,27.58,27.58,27.58,1800.0
2010-03-02 13:45:00,27.58,27.58,27.56,27.56,1200.0,27.58,27.58,27.56,27.56,1200.0
2010-03-02 13:50:00,27.58,27.6,27.58,27.6,4800.0,27.58,27.6,27.58,27.6,4800.0
2010-03-02 13:55:00,27.6,27.61,27.6,27.61,2000.0,27.6,27.61,27.6,27.61,2000.0
2010-03-02 14:00:00,27.62,27.62,27.61,27.61,400.0,27.62,27.62,27.61,27.61,400.0
2010-03-02 14:05:00,27.61,27.61,27.61,27.61,1600.0,27.61,27.61,27.61,27.61,1600.0
2010-03-02 14:10:00,27.6,27.61,27.6,27.61,1400.0,27.6,27.61,27.6,27.61,1400.0
2010-03-02 14:15:00,27.61,27.63,27.6,27.63,1600.0,27.61,27.63,27.6,27.63,1600.0
2010-03-02 14:20:00,27.61,27.64,27.61,27.64,1800.0,27.61,27.64,27.61,27.64,1800.0
2010-03-02 14:25:00,27.65,27.65,27.63,27.63,600.0,27.65,27.65,27.63,27.63,600.0
2010-03-02 14:30:00,27.63,27.63,27.62,27.63,2000.0,27.63,27.63,27.62,27.63,2000.0
2010-03-02 14:35:00,27.63,27.64,27.63,27.63,3200.0,27.63,27.64,27.63,27.63,3200.0
2010-03-02 14:40:00,27.65,27.65,27.64,27.64,1600.0,27.65,27.65,27.64,27.64,1600.0
2010-03-02 14:45:00,27.64,27.64,27.62,27.62,1400.0,27.64,27.64,27.62,27.62,1400.0
2010-03-02 14:50:00,27.63,27.64,27.62,27.63,2400.0,27.63,27.64,27.62,27.63,2400.0
2010-03-02 14:55:00,27.63,27.64,27.63,27.63,4200.0,27.63,27.64,27.63,27.63,4200.0
2010-03-02 15:00:00,27.64,27.65,27.63,27.64,5400.0,27.64,27.65,27.63,27.64,5400.0
2010-03-02 15:05:00,27.64,27.65,27.62,27.65,6000.0,27.64,27.65,27.62,27.65,6000.0
2010-03-02 15:10:00,27.64,27.65,27.64,27.65,3800.0,27.64,27.65,27.64,27.65,3800.0
2010-03-02 15:15:00,27.65,27.66,27.65,27.65,9200.0,27.65,27.66,27.65,27.65,9200.0
2010-03-02 15:20:00,27.65,27.65,27.65,27.65,5800.0,27.65,27.65,27.65,27.65,5800.0
2010-03-02 15:25:00,27.65,27.66,27.65,27.66,4800.0,27.65,27.66,27.65,27.66,4800.0
2010-03-02 15:30:00,27.66,27.73,27.65,27.72,18200.0,27.66,27.73,27.65,27.72,18200.0
2010-03-02 15:35:00,27.73,27.75,27.7,27.75,36200.0,27.73,27.75,27.7,27.75,36200.0
2010-03-02 15:40:00,27.75,27.78,27.75,27.77,38600.0,27.75,27.78,27.75,27.77,38600.0
2010-03-02 15:45:00,27.76,27.8,27.75,27.78,16200.0,27.76,27.8,27.75,27.78,16200.0
2010-03-02 15:50:00,27.77,27.77,27.71,27.74,24400.0,27.77,27.77,27.71,27.74,24400.0
2010-03-02 15:55:00,27.74,27.76,27.72,27.73,33000.0,27.74,27.76,27.72,27.73,33000.0
2010-03-03 09:30:00,27.78,27.97,27.73,27.93,8200.0,27.78,27.97,27.73,27.93,8200.0
2010-03-03 09:35:00,27.9,27.9,27.77,27.79,5600.0,27.9,27.9,27.77,27.79,5600.0
2010-03-03 09:40:00,27.79,27.91,27.78,27.86,12200.0,27.79,27.91,27.78,27.86,12200.0
2010-03-03 09:45:00,27.86,27.88,27.83,27.86,3400.0,27.86,27.88,27.83,27.86,3400.0
2010-03-03 09:50:00,27.86,27.88,27.84,27.87,4000.0,27.86,27.88,27.84,27.87,4000.0
2010-03-03 09:55:00,27.86,27.86,27.85,27.85,2200.0,27.86,27.86,27.85,27.85,2200.0
2010-03-03 10:00:00,27.85,27.88,27.8,27.8,8600.0,27.85,27.88,27.8,27.8,8600.0
2010-03-03 10:05:00,27.8,27.82,27.8,27.81,3800.0,27.8,27.82,27.8,27.81,3800.0
2010-03-03 10:10:00,27.81,27.84,27.8,27.83,5200.0,27.81,27.84,27.8,27.83,5200.0
2010-03-03 10:15:00,27.83,27.84,27.83,27.83,2000.0,27.83,27.84,27.83,27.83,2000.0
2010-03-03 10:20:00,27.86,27.88,27.84,27.86,5400.0,27.86,27.88,27.84,27.86,5400.0
2010-03-03 10:25:00,27.86,27.86,27.84,27.85,4000.0,27.86,27.86,27.84,27.85,4000.0
2010-03-03 10:30:00,27.86,27.87,27.86,27.87,1400.0,27.86,27.87,27.86,27.87,1400.0
2010-03-03 10:35:00,27.86,27.87,27.86,27.86,2200.0,27.86,27.87,27.86,27.86,2200.0
2010-03-03 10:40:00,27.86,27.86,27.84,27.85,2400.0,27.86,27.86,27.84,27.85,2400.0
2010-03-03 10:45:00,27.85,27.86,27.84,27.86,4800.0,27.85,27.86,27.84,27.86,4800.0
2010-03-03 10:50:00,27.86,27.87,27.86,27.87,4200.0,27.86,27.87,27.86,27.87,4200.0
2010-03-03 10:55:00,27.87,27.93,27.87,27.92,4800.0,27.87,27.93,27.87,27.92,4800.0
2010-03-03 11:00:00,27.92,27.95,27.91,27.95,10000.0,27.92,27.95,27.91,27.95,10000.0
2010-03-03 11:05:00,27.95,28.0,27.94,28.0,4400.0,27.95,28.0,27.94,28.0,4400.0
2010-03-03 11:10:00,28.0,28.0,27.98,27.98,2800.0,28.0,28.0,27.98,27.98,2800.0
2010-03-03 11:15:00,27.98,28.0,27.97,28.0,3000.0,27.98,28.0,27.97,28.0,3000.0
2010-03-03 11:20:00,28.0,28.03,28.0,28.01,9400.0,28.0,28.03,28.0,28.01,9400.0
2010-03-03 11:25:00,28.02,28.1,28.02,28.05,12000.0,28.02,28.1,28.02,28.05,12000.0
2010-03-03 11:30:00,28.06,28.06,28.04,28.04,2000.0,28.06,28.06,28.04,28.04,2000.0
2010-03-03 11:35:00,28.06,28.06,28.03,28.03,2600.0,28.06,28.06,28.03,28.03,2600.0
2010-03-03 11:40:00,28.03,28.03,27.99,27.99,4600.0,28.03,28.03,27.99,27.99,4600.0
2010-03-03 11:45:00,27.99,28.0,27.97,28.0,4400.0,27.99,28.0,27.97,28.0,4400.0
2010-03-03 11:50:00,28.0,28.0,27.96,27.96,7400.0,28.0,28.0,27.96,27.96,7400.0
2010-03-03 11:55:00,27.96,27.96,27.95,27.95,600.0,27.96,27.96,27.95,27.95,600.0
2010-03-03 12:00:00,27.95,27.95,27.92,27.93,2600.0,27.95,27.95,27.92,27.93,2600.0
2010-03-03 12:05:00,27.93,27.93,27.91,27.92,3400.0,27.93,27.93,27.91,27.92,3400.0
2010-03-03 12:10:00,27.92,27.92,27.88,27.88,5600.0,27.92,27.92,27.88,27.88,5600.0
2010-03-03 12:15:00,27.88,27.88,27.86,27.86,2800.0,27.88,27.88,27.86,27.86,2800.0
2010-03-03 12:20:00,27.86,27.86,27.86,27.86,1000.0,27.86,27.86,27.86,27.86,1000.0
2010-03-03 12:25:00,27.86,27.88,27.85,27.88,5800.0,27.86,27.88,27.85,27.88,5800.0
2010-03-03 12:30:00,27.87,27.87,27.86,27.86,1600.0,27.87,27.87,27.86,27.86,1600.0
2010-03-03 12:35:00,27.86,27.86,27.84,27.85,3200.0,27.86,27.86,27.84,27.85,3200.0
2010-03-03 12:40:00,27.85,27.85,27.84,27.84,2400.0,27.85,27.85,27.84,27.84,2400.0
2010-03-03 12:45:00,27.84,27.88,27.84,27.88,4600.0,27.84,27.88,27.84,27.88,4600.0
2010-03-03 12:50:00,27.88,27.88,27.85,27.85,2600.0,27.88,27.88,27.85,27.85,2600.0
2010-03-03 12:55:00,27.85,27.86,27.85,27.86,800.0,27.85,27.86,27.85,27.86,800.0
2010-03-03 13:00:00,27.87,27.89,27.87,27.89,1200.0,27.87,27.89,27.87,27.89,1200.0
2010-03-03 13:05:00,27.88,27.88,27.85,27.85,2400.0,27.88,27.88,27.85,27.85,2400.0
2010-03-03 13:10:00,27.86,27.86,27.84,27.86,2600.0,27.86,27.86,27.84,27.86,2600.0
2010-03-03 13:15:00,27.86,27.86,27.85,27.86,1200.0,27.86,27.86,27.85,27.86,1200.0
2010-03-03 13:20:00,27.86,27.86,27.86,27.86,600.0,27.86,27.86,27.86,27.86,600.0
2010-03-03 13:25:00,27.86,27.86,27.84,27.84,5000.0,27.86,27.86,27.84,27.84,5000.0
2010-03-03 13:30:00,27.84,27.89,27.84,27.89,5000.0,27.84,27.89,27.84,27.89,5000.0
2010-03-03 13:35:00,27.89,27.93,27.89,27.93,3000.0,27.89,27.93,27.89,27.93,3000.0
2010-03-03 13:40:00,27.93,27.95,27.92,27.93,4200.0,27.93,27.95,27.92,27.93,4200.0
2010-03-03 13:45:00,27.94,27.97,27.94,27.96,2800.0,27.94,27.97,27.94,27.96,2800.0
2010-03-03 13:50:00,27.96,27.98,27.96,27.98,2400.0,27.96,27.98,27.96,27.98,2400.0
2010-03-03 13:55:00,27.99,28.04,27.99,28.03,5600.0,27.99,28.04,27.99,28.03,5600.0
2010-03-03 14:00:00,28.05,28.07,28.04,28.05,7200.0,28.05,28.07,28.04,28.05,7200.0
2010-03-03 14:05:00,28.05,28.07,28.05,28.07,8800.0,28.05,28.07,28.05,28.07,8800.0
2010-03-03 14:10:00,28.06,28.1,28.04,28.07,9200.0,28.06,28.1,28.04,28.07,9200.0
2010-03-03 14:15:00,28.05,28.06,28.02,28.05,7000.0,28.05,28.06,28.02,28.05,7000.0
2010-03-03 14:20:00,28.04,28.1,28.04,28.09,7400.0,28.04,28.1,28.04,28.09,7400.0
2010-03-03 14:25:00,28.07,28.09,28.06,28.08,4000.0,28.07,28.09,28.06,28.08,4000.0
2010-03-03 14:30:00,28.07,28.09,28.06,28.07,5800.0,28.07,28.09,28.06,28.07,5800.0
2010-03-03 14:35:00,28.06,28.08,28.02,28.02,11200.0,28.06,28.08,28.02,28.02,11200.0
2010-03-03 14:40:00,28.03,28.03,27.98,28.02,6200.0,28.03,28.03,27.98,28.02,6200.0
2010-03-03 14:45:00,28.02,28.02,27.97,27.99,10600.0,28.02,28.02,27.97,27.99,10600.0
2010-03-03 14:50:00,27.99,28.02,27.99,28.01,6600.0,27.99,28.02,27.99,28.01,6600.0
2010-03-03 14:55:00,28.01,28.02,27.98,28.0,24600.0,28.01,28.02,27.98,28.0,24600.0
2010-03-03 15:00:00,27.99,28.02,27.97,28.0,16400.0,27.99,28.02,27.97,28.0,16400.0
2010-03-03 15:05:00,28.0,28.0,27.96,27.96,5600.0,28.0,28.0,27.96,27.96,5600.0
2010-03-03 15:10:00,27.97,27.98,27.95,27.96,5800.0,27.97,27.98,27.95,27.96,5800.0
2010-03-03 15:15:00,27.96,27.99,27.96,27.97,6200.0,27.96,27.99,27.96,27.97,6200.0
2010-03-03 15:20:00,27.98,27.98,27.96,27.96,5600.0,27.98,27.98,27.96,27.96,5600.0
2010-03-03 15:25:00,27.97,27.98,27.96,27.97,7800.0,27.97,27.98,27.96,27.97,7800.0
2010-03-03 15:30:00,27.97,28.03,27.97,28.03,10800.0,27.97,28.03,27.97,28.03,10800.0
2010-03-03 15:35:00,28.03,28.07,28.0,28.0,21800.0,28.03,28.07,28.0,28.0,21800.0
2010-03-03 15:40:00,28.01,28.02,27.97,27.97,17200.0,28.01,28.02,27.97,27.97,17200.0
2010-03-03 15:45:00,27.97,28.01,27.97,28.0,13800.0,27.97,28.01,27.97,28.0,13800.0
2010-03-03 15:50:00,28.0,28.0,27.96,27.98,8200.0,28.0,28.0,27.96,27.98,8200.0
2010-03-03 15:55:00,27.99,27.99,27.9,27.95,74200.0,27.99,27.99,27.9,27.95,74200.0
2010-03-04 09:30:00,28.02,28.28,28.0,28.0,15600.0,28.02,28.28,28.0,28.0,15600.0
2010-03-04 09:35:00,27.99,28.02,27.88,28.02,5600.0,27.99,28.02,27.88,28.02,5600.0
2010-03-04 09:40:00,27.99,27.99,27.84,27.88,3000.0,27.99,27.99,27.84,27.88,3000.0
2010-03-04 09:45:00,27.93,27.95,27.93,27.95,1000.0,27.93,27.95,27.93,27.95,1000.0
2010-03-04 09:50:00,27.95,27.95,27.95,27.95,0.0,27.95,27.95,27.95,27.95,0.0
2010-03-04 09:55:00,27.98,28.03,27.98,28.03,3200.0,27.98,28.03,27.98,28.03,3200.0
2010-03-04 10:00:00,28.04,28.07,28.0,28.02,5800.0,28.04,28.07,28.0,28.02,5800.0
2010-03-04 10:05:00,28.0,28.0,28.0,28.0,1600.0,28.0,28.0,28.0,28.0,1600.0
2010-03-04 10:10:00,28.0,28.02,28.0,28.0,2600.0,28.0,28.02,28.0,28.0,2600.0
2010-03-04 10:15:00,28.0,28.0,27.99,27.99,2200.0,28.0,28.0,27.99,27.99,2200.0
2010-03-04 10:20:00,28.0,28.0,27.99,28.0,3800.0,28.0,28.0,27.99,28.0,3800.0
2010-03-04 10:25:00,28.0,28.0,27.98,27.99,3200.0,28.0,28.0,27.98,27.99,3200.0
2010-03-04 10:30:00,27.99,27.99,27.96,27.98,4600.0,27.99,27.99,27.96,27.98,4600.0
2010-03-04 10:35:00,27.98,27.98,27.94,27.94,15000.0,27.98,27.98,27.94,27.94,15000.0
2010-03-04 10:40:00,27.94,27.97,27.93,27.97,5400.0,27.94,27.97,27.93,27.97,5400.0
2010-03-04 10:45:00,27.97,27.98,27.95,27.95,3800.0,27.97,27.98,27.95,27.95,3800.0
2010-03-04 10:50:00,27.97,27.97,27.9,27.9,6000.0,27.97,27.97,27.9,27.9,6000.0
2010-03-04 10:55:00,27.9,27.92,27.9,27.92,5200.0,27.9,27.92,27.9,27.92,5200.0
2010-03-04 11:00:00,27.9,27.9,27.86,27.86,7600.0,27.9,27.9,27.86,27.86,7600.0
2010-03-04 11:05:00,27.87,27.88,27.85,27.88,6600.0,27.87,27.88,27.85,27.88,6600.0
2010-03-04 11:10:00,27.88,27.88,27.85,27.86,9200.0,27.88,27.88,27.85,27.86,9200.0
2010-03-04 11:15:00,27.86,27.87,27.86,27.87,600.0,27.86,27.87,27.86,27.87,600.0
2010-03-04 11:20:00,27.87,27.87,27.85,27.85,2000.0,27.87,27.87,27.85,27.85,2000.0
2010-03-04 11:25:00,27.88,27.88,27.75,27.82,9000.0,27.88,27.88,27.75,27.82,9000.0
2010-03-04 11:30:00,27.84,27.84,27.78,27.78,1800.0,27.84,27.84,27.78,27.78,1800.0
2010-03-04 11:35:00,27.79,27.8,27.78,27.8,2000.0,27.79,27.8,27.78,27.8,2000.0
2010-03-04 11:40:00,27.8,27.81,27.74,27.74,5000.0,27.8,27.81,27.74,27.74,5000.0
2010-03-04 11:45:00,27.75,27.79,27.75,27.77,7000.0,27.75,27.79,27.75,27.77,7000.0
2010-03-04 11:50:00,27.81,27.82,27.77,27.78,4800.0,27.81,27.82,27.77,27.78,4800.0
2010-03-04 11:55:00,27.79,27.81,27.73,27.75,6400.0,27.79,27.81,27.73,27.75,6400.0
2010-03-04 12:00:00,27.75,27.77,27.75,27.75,5200.0,27.75,27.77,27.75,27.75,5200.0
2010-03-04 12:05:00,27.75,27.75,27.75,27.75,200.0,27.75,27.75,27.75,27.75,200.0
2010-03-04 12:10:00,27.75,27.75,27.75,27.75,2200.0,27.75,27.75,27.75,27.75,2200.0
2010-03-04 12:15:00,27.75,27.75,27.75,27.75,1800.0,27.75,27.75,27.75,27.75,1800.0
2010-03-04 12:20:00,27.75,27.75,27.75,27.75,2800.0,27.75,27.75,27.75,27.75,2800.0
2010-03-04 12:25:00,27.75,27.76,27.75,27.75,800.0,27.75,27.76,27.75,27.75,800.0
2010-03-04 12:30:00,27.75,27.77,27.75,27.75,3000.0,27.75,27.77,27.75,27.75,3000.0
2010-03-04 12:35:00,27.75,27.75,27.75,27.75,1600.0,27.75,27.75,27.75,27.75,1600.0
2010-03-04 12:40:00,27.75,27.75,27.75,27.75,1200.0,27.75,27.75,27.75,27.75,1200.0
2010-03-04 12:45:00,27.78,27.79,27.78,27.78,2200.0,27.78,27.79,27.78,27.78,2200.0
2010-03-04 12:50:00,27.79,27.79,27.79,27.79,400.0,27.79,27.79,27.79,27.79,400.0
2010-03-04 12:55:00,27.81,27.82,27.79,27.79,1400.0,27.81,27.82,27.79,27.79,1400.0
2010-03-04 13:00:00,27.79,27.79,27.79,27.79,200.0,27.79,27.79,27.79,27.79,200.0
2010-03-04 13:05:00,27.8,27.81,27.8,27.81,400.0,27.8,27.81,27.8,27.81,400.0
2010-03-04 13:10:00,27.82,27.82,27.82,27.82,400.0,27.82,27.82,27.82,27.82,400.0
2010-03-04 13:15:00,27.82,27.82,27.82,27.82,400.0,27.82,27.82,27.82,27.82,400.0
2010-03-04 13:20:00,27.82,27.82,27.82,27.82,0.0,27.82,27.82,27.82,27.82,0.0
2010-03-04 13:25:00,27.83,27.84,27.83,27.83,2400.0,27.83,27.84,27.83,27.83,2400.0
2010-03-04 13:30:00,27.82,27.82,27.78,27.78,2400.0,27.82,27.82,27.78,27.78,2400.0
2010-03-04 13:35:00,27.78,27.78,27.77,27.78,800.0,27.78,27.78,27.77,27.78,800.0
2010-03-04 13:40:00,27.78,27.78,27.72,27.72,8200.0,27.78,27.78,27.72,27.72,8200.0
2010-03-04 13:45:00,27.73,27.73,27.72,27.72,1800.0,27.73,27.73,27.72,27.72,1800.0
2010-03-04 13:50:00,27.73,27.73,27.7,27.72,4400.0,27.73,27.73,27.7,27.72,4400.0
2010-03-04 13:55:00,27.72,27.72,27.7,27.7,3800.0,27.72,27.72,27.7,27.7,3800.0
2010-03-04 14:00:00,27.71,27.71,27.7,27.7,1400.0,27.71,27.71,27.7,27.7,1400.0
2010-03-04 14:05:00,27.7,27.7,27.7,27.7,1800.0,27.7,27.7,27.7,27.7,1800.0
2010-03-04 14:10:00,27.71,27.71,27.7,27.71,1600.0,27.71,27.71,27.7,27.71,1600.0
2010-03-04 14:15:00,27.7,27.71,27.68,27.7,2800.0,27.7,27.71,27.68,27.7,2800.0
2010-03-04 14:20:00,27.7,27.7,27.69,27.7,2200.0,27.7,27.7,27.69,27.7,2200.0
2010-03-04 14:25:00,27.7,27.7,27.67,27.67,3200.0,27.7,27.7,27.67,27.67,3200.0
2010-03-04 14:30:00,27.67,27.7,27.67,27.7,4400.0,27.67,27.7,27.67,27.7,4400.0
2010-03-04 14:35:00,27.68,27.68,27.68,27.68,2000.0,27.68,27.68,27.68,27.68,2000.0
2010-03-04 14:40:00,27.68,27.69,27.68,27.68,5200.0,27.68,27.69,27.68,27.68,5200.0
2010-03-04 14:45:00,27.69,27.7,27.68,27.68,3000.0,27.69,27.7,27.68,27.68,3000.0
2010-03-04 14:50:00,27.68,27.68,27.68,27.68,5600.0,27.68,27.68,27.68,27.68,5600.0
2010-03-04 14:55:00,27.68,27.71,27.68,27.68,5200.0,27.68,27.71,27.68,27.68,5200.0
2010-03-04 15:00:00,27.69,27.72,27.69,27.72,5800.0,27.69,27.72,27.69,27.72,5800.0
2010-03-04 15:05:00,27.73,27.74,27.71,27.73,11800.0,27.73,27.74,27.71,27.73,11800.0
2010-03-04 15:10:00,27.74,27.74,27.71,27.71,14400.0,27.74,27.74,27.71,27.71,14400.0
2010-03-04 15:15:00,27.72,27.74,27.72,27.73,4400.0,27.72,27.74,27.72,27.73,4400.0
2010-03-04 15:20:00,27.73,27.74,27.73,27.74,4000.0,27.73,27.74,27.73,27.74,4000.0
2010-03-04 15:25:00,27.74,27.74,27.7,27.74,9600.0,27.74,27.74,27.7,27.74,9600.0
2010-03-04 15:30:00,27.74,27.77,27.71,27.73,8000.0,27.74,27.77,27.71,27.73,8000.0
2010-03-04 15:35:00,27.73,27.75,27.72,27.74,4600.0,27.73,27.75,27.72,27.74,4600.0
2010-03-04 15:40:00,27.74,27.75,27.73,27.75,10200.0,27.74,27.75,27.73,27.75,10200.0
2010-03-04 15:45:00,27.77,27.79,27.74,27.74,6600.0,27.77,27.79,27.74,27.74,6600.0
2010-03-04 15:50:00,27.73,27.75,27.71,27.73,14200.0,27.73,27.75,27.71,27.73,14200.0
2010-03-04 15:55:00,27.73,27.77,27.73,27.73,24600.0,27.73,27.77,27.73,27.73,24600.0
2010-03-05 09:30:00,27.73,27.77,27.7,27.74,13800.0,27.73,27.77,27.7,27.74,13800.0
2010-03-05 09:35:00,27.75,27.8,27.7,27.7,7200.0,27.75,27.8,27.7,27.7,7200.0
2010-03-05 09:40:00,27.7,27.71,27.6,27.66,29800.0,27.7,27.71,27.6,27.66,29800.0
2010-03-05 09:45:00,27.67,27.86,27.67,27.83,3000.0,27.67,27.86,27.67,27.83,3000.0
2010-03-05 09:50:00,27.83,27.96,27.8,27.86,6800.0,27.83,27.96,27.8,27.86,6800.0
2010-03-05 09:55:00,27.9,27.96,27.86,27.96,2800.0,27.9,27.96,27.86,27.96,2800.0
2010-03-05 10:00:00,27.96,27.98,27.88,27.9,2400.0,27.96,27.98,27.88,27.9,2400.0
2010-03-05 10:05:00,27.89,27.89,27.85,27.88,3400.0,27.89,27.89,27.85,27.88,3400.0
2010-03-05 10:10:00,27.88,27.97,27.88,27.93,2800.0,27.88,27.97,27.88,27.93,2800.0
2010-03-05 10:15:00,27.95,27.96,27.9,27.96,4600.0,27.95,27.96,27.9,27.96,4600.0
2010-03-05 10:20:00,27.95,27.95,27.84,27.84,11400.0,27.95,27.95,27.84,27.84,11400.0
2010-03-05 10:25:00,27.85,27.94,27.85,27.94,3000.0,27.85,27.94,27.85,27.94,3000.0
2010-03-05 10:30:00,27.93,27.93,27.84,27.84,6400.0,27.93,27.93,27.84,27.84,6400.0
2010-03-05 10:35:00,27.84,27.91,27.83,27.91,2000.0,27.84,27.91,27.83,27.91,2000.0
2010-03-05 10:40:00,27.9,27.93,27.88,27.91,5600.0,27.9,27.93,27.88,27.91,5600.0
2010-03-05 10:45:00,27.91,27.92,27.9,27.91,2200.0,27.91,27.92,27.9,27.91,2200.0
2010-03-05 10:50:00,27.92,28.0,27.92,27.97,37000.0,27.92,28.0,27.92,27.97,37000.0
2010-03-05 10:55:00,27.97,28.0,27.93,27.97,5800.0,27.97,28.0,27.93,27.97,5800.0
2010-03-05 11:00:00,27.97,28.0,27.97,28.0,1200.0,27.97,28.0,27.97,28.0,1200.0
2010-03-05 11:05:00,28.0,28.0,27.98,28.0,6600.0,28.0,28.0,27.98,28.0,6600.0
2010-03-05 11:10:00,28.0,28.0,27.99,28.0,1800.0,28.0,28.0,27.99,28.0,1800.0
2010-03-05 11:15:00,28.0,28.0,27.99,28.0,16200.0,28.0,28.0,27.99,28.0,16200.0
2010-03-05 11:20:00,28.0,28.0,27.98,27.98,2200.0,28.0,28.0,27.98,27.98,2200.0
2010-03-05 11:25:00,28.0,28.0,28.0,28.0,1000.0,28.0,28.0,28.0,28.0,1000.0
2010-03-05 11:30:00,28.0,28.03,28.0,28.03,3600.0,28.0,28.03,28.0,28.03,3600.0
2010-03-05 11:35:00,28.05,28.05,28.02,28.02,600.0,28.05,28.05,28.02,28.02,600.0
2010-03-05 11:40:00,28.03,28.03,28.03,28.03,400.0,28.03,28.03,28.03,28.03,400.0
2010-03-05 11:45:00,28.03,28.04,28.03,28.04,400.0,28.03,28.04,28.03,28.04,400.0
2010-03-05 11:50:00,28.04,28.06,28.04,28.06,600.0,28.04,28.06,28.04,28.06,600.0
2010-03-05 11:55:00,28.06,28.06,28.05,28.05,1200.0,28.06,28.06,28.05,28.05,1200.0
2010-03-05 12:00:00,28.05,28.05,28.04,28.04,1400.0,28.05,28.05,28.04,28.04,1400.0
2010-03-05 12:05:00,28.04,28.04,28.02,28.02,600.0,28.04,28.04,28.02,28.02,600.0
2010-03-05 12:10:00,28.03,28.03,28.03,28.03,400.0,28.03,28.03,28.03,28.03,400.0
2010-03-05 12:15:00,28.03,28.03,28.01,28.03,5600.0,28.03,28.03,28.01,28.03,5600.0
2010-03-05 12:20:00,28.05,28.06,28.05,28.06,600.0,28.05,28.06,28.05,28.06,600.0
2010-03-05 12:25:00,28.09,28.09,28.09,28.09,1600.0,28.09,28.09,28.09,28.09,1600.0
2010-03-05 12:30:00,28.09,28.09,28.09,28.09,0.0,28.09,28.09,28.09,28.09,0.0
2010-03-05 12:35:00,28.08,28.08,28.08,28.08,200.0,28.08,28.08,28.08,28.08,200.0
2010-03-05 12:40:00,28.08,28.09,28.08,28.09,1400.0,28.08,28.09,28.08,28.09,1400.0
2010-03-05 12:45:00,28.09,28.1,28.09,28.1,600.0,28.09,28.1,28.09,28.1,600.0
2010-03-05 12:50:00,28.09,28.1,28.07,28.09,8600.0,28.09,28.1,28.07,28.09,8600.0
2010-03-05 12:55:00,28.1,28.1,28.1,28.1,1400.0,28.1,28.1,28.1,28.1,1400.0
2010-03-05 13:00:00,28.08,28.1,28.08,28.1,1200.0,28.08,28.1,28.08,28.1,1200.0
2010-03-05 13:05:00,28.11,28.11,28.1,28.1,1200.0,28.11,28.11,28.1,28.1,1200.0
2010-03-05 13:10:00,28.12,28.12,28.12,28.12,400.0,28.12,28.12,28.12,28.12,400.0
2010-03-05 13:15:00,28.15,28.15,28.13,28.13,400.0,28.15,28.15,28.13,28.13,400.0
2010-03-05 13:20:00,28.12,28.14,28.11,28.14,2200.0,28.12,28.14,28.11,28.14,2200.0
2010-03-05 13:25:00,28.14,28.14,28.1,28.1,12400.0,28.14,28.14,28.1,28.1,12400.0
2010-03-05 13:30:00,28.11,28.11,28.11,28.11,800.0,28.11,28.11,28.11,28.11,800.0
2010-03-05 13:35:00,28.11,28.11,28.11,28.11,400.0,28.11,28.11,28.11,28.11,400.0
2010-03-05 13:40:00,28.11,28.12,28.1,28.1,5400.0,28.11,28.12,28.1,28.1,5400.0
2010-03-05 13:45:00,28.11,28.11,28.11,28.11,400.0,28.11,28.11,28.11,28.11,400.0
2010-03-05 13:50:00,28.11,28.11,28.1,28.11,2800.0,28.11,28.11,28.1,28.11,2800.0
2010-03-05 13:55:00,28.11,28.13,28.11,28.11,7800.0,28.11,28.13,28.11,28.11,7800.0
2010-03-05 14:00:00,28.12,28.13,28.11,28.11,1400.0,28.12,28.13,28.11,28.11,1400.0
2010-03-05 14:05:00,28.11,28.12,28.1,28.12,600.0,28.11,28.12,28.1,28.12,600.0
2010-03-05 14:10:00,28.11,28.11,28.11,28.11,1000.0,28.11,28.11,28.11,28.11,1000.0
2010-03-05 14:15:00,28.11,28.11,28.09,28.1,1800.0,28.11,28.11,28.09,28.1,1800.0
2010-03-05 14:20:00,28.11,28.11,28.11,28.11,400.0,28.11,28.11,28.11,28.11,400.0
2010-03-05 14:25:00,28.09,28.09,28.06,28.06,1600.0,28.09,28.09,28.06,28.06,1600.0
2010-03-05 14:30:00,28.06,28.08,28.06,28.08,2600.0,28.06,28.08,28.06,28.08,2600.0
2010-03-05 14:35:00,28.08,28.08,28.08,28.08,200.0,28.08,28.08,28.08,28.08,200.0
2010-03-05 14:40:00,28.08,28.11,28.08,28.11,1600.0,28.08,28.11,28.08,28.11,1600.0
2010-03-05 14:45:00,28.1,28.14,28.1,28.11,1400.0,28.1,28.14,28.1,28.11,1400.0
2010-03-05 14:50:00,28.11,28.11,28.11,28.11,400.0,28.11,28.11,28.11,28.11,400.0
2010-03-05 14:55:00,28.11,28.11,28.09,28.1,1200.0,28.11,28.11,28.09,28.1,1200.0
2010-03-05 15:00:00,28.1,28.11,28.09,28.11,2200.0,28.1,28.11,28.09,28.11,2200.0
2010-03-05 15:05:00,28.11,28.14,28.09,28.1,15000.0,28.11,28.14,28.09,28.1,15000.0
2010-03-05 15:10:00,28.1,28.1,28.09,28.09,2800.0,28.1,28.1,28.09,28.09,2800.0
2010-03-05 15:15:00,28.09,28.09,28.07,28.07,1200.0,28.09,28.09,28.07,28.07,1200.0
2010-03-05 15:20:00,28.08,28.11,28.08,28.11,2600.0,28.08,28.11,28.08,28.11,2600.0
2010-03-05 15:25:00,28.11,28.11,28.09,28.1,2800.0,28.11,28.11,28.09,28.1,2800.0
2010-03-05 15:30:00,28.09,28.14,28.09,28.14,5400.0,28.09,28.14,28.09,28.14,5400.0
2010-03-05 15:35:00,28.14,28.16,28.14,28.16,3800.0,28.14,28.16,28.14,28.16,3800.0
2010-03-05 15:40:00,28.17,28.17,28.16,28.16,3200.0,28.17,28.17,28.16,28.16,3200.0
2010-03-05 15:45:00,28.16,28.18,28.16,28.18,10400.0,28.16,28.18,28.16,28.18,10400.0
2010-03-05 15:50:00,28.19,28.23,28.19,28.23,7200.0,28.19,28.23,28.19,28.23,7200.0
2010-03-05 15:55:00,28.23,28.25,28.2,28.23,15800.0,28.23,28.25,28.2,28.23,15800.0
2010-03-08 09:30:00,28.28,28.35,28.04,28.3,12400.0,28.28,28.35,28.04,28.3,12400.0
2010-03-08 09:35:00,28.25,28.25,28.18,28.18,3200.0,28.25,28.25,28.18,28.18,3200.0
2010-03-08 09:40:00,28.18,28.18,28.15,28.16,600.0,28.18,28.18,28.15,28.16,600.0
2010-03-08 09:45:00,28.16,28.2,28.16,28.2,24600.0,28.16,28.2,28.16,28.2,24600.0
2010-03-08 09:50:00,28.2,28.22,28.2,28.22,7400.0,28.2,28.22,28.2,28.22,7400.0
2010-03-08 09:55:00,28.25,28.25,28.24,28.24,3000.0,28.25,28.25,28.24,28.24,3000.0
2010-03-08 10:00:00,28.25,28.25,28.24,28.25,2800.0,28.25,28.25,28.24,28.25,2800.0
2010-03-08 10:05:00,28.28,28.31,28.27,28.28,8800.0,28.28,28.31,28.27,28.28,8800.0
2010-03-08 10:10:00,28.28,28.31,28.26,28.3,11600.0,28.28,28.31,28.26,28.3,11600.0
2010-03-08 10:15:00,28.3,28.33,28.29,28.32,4400.0,28.3,28.33,28.29,28.32,4400.0
2010-03-08 10:20:00,28.32,28.32,28.29,28.3,5000.0,28.32,28.32,28.29,28.3,5000.0
2010-03-08 10:25:00,28.3,28.3,28.25,28.25,2800.0,28.3,28.3,28.25,28.25,2800.0
2010-03-08 10:30:00,28.25,28.25,28.24,28.24,1600.0,28.25,28.25,28.24,28.24,1600.0
2010-03-08 10:35:00,28.25,28.26,28.25,28.26,3600.0,28.25,28.26,28.25,28.26,3600.0
2010-03-08 10:40:00,28.26,28.27,28.24,28.24,1000.0,28.26,28.27,28.24,28.24,1000.0
2010-03-08 10:45:00,28.25,28.25,28.25,28.25,1400.0,28.25,28.25,28.25,28.25,1400.0
2010-03-08 10:50:00,28.25,28.25,28.25,28.25,1400.0,28.25,28.25,28.25,28.25,1400.0
2010-03-08 10:55:00,28.25,28.27,28.25,28.27,1000.0,28.25,28.27,28.25,28.27,1000.0
2010-03-08 11:00:00,28.27,28.27,28.22,28.22,5800.0,28.27,28.27,28.22,28.22,5800.0
2010-03-08 11:05:00,28.23,28.24,28.23,28.24,400.0,28.23,28.24,28.23,28.24,400.0
2010-03-08 11:10:00,28.24,28.24,28.23,28.24,2600.0,28.24,28.24,28.23,28.24,2600.0
2010-03-08 11:15:00,28.23,28.24,28.23,28.24,3000.0,28.23,28.24,28.23,28.24,3000.0
2010-03-08 11:20:00,28.24,28.27,28.23,28.27,2400.0,28.24,28.27,28.23,28.27,2400.0
2010-03-08 11:25:00,28.26,28.29,28.25,28.25,3400.0,28.26,28.29,28.25,28.25,3400.0
2010-03-08 11:30:00,28.25,28.28,28.25,28.26,10600.0,28.25,28.28,28.25,28.26,10600.0
2010-03-08 11:35:00,28.27,28.28,28.25,28.28,1800.0,28.27,28.28,28.25,28.28,1800.0
2010-03-08 11:40:00,28.28,28.3,28.28,28.3,1000.0,28.28,28.3,28.28,28.3,1000.0
2010-03-08 11:45:00,28.29,28.32,28.29,28.3,14400.0,28.29,28.32,28.29,28.3,14400.0
2010-03-08 11:50:00,28.3,28.3,28.29,28.3,1000.0,28.3,28.3,28.29,28.3,1000.0
2010-03-08 11:55:00,28.3,28.3,28.3,28.3,800.0,28.3,28.3,28.3,28.3,800.0
2010-03-08 12:00:00,28.3,28.31,28.29,28.3,3000.0,28.3,28.31,28.29,28.3,3000.0
2010-03-08 12:05:00,28.3,28.31,28.29,28.29,1200.0,28.3,28.31,28.29,28.29,1200.0
2010-03-08 12:10:00,28.29,28.34,28.29,28.31,14800.0,28.29,28.34,28.29,28.31,14800.0
2010-03-08 12:15:00,28.32,28.33,28.32,28.33,3600.0,28.32,28.33,28.32,28.33,3600.0
2010-03-08 12:20:00,28.33,28.34,28.33,28.33,28200.0,28.33,28.34,28.33,28.33,28200.0
2010-03-08 12:25:00,28.33,28.35,28.32,28.35,20800.0,28.33,28.35,28.32,28.35,20800.0
2010-03-08 12:30:00,28.34,28.34,28.3,28.31,4200.0,28.34,28.34,28.3,28.31,4200.0
2010-03-08 12:35:00,28.31,28.31,28.3,28.3,1000.0,28.31,28.31,28.3,28.3,1000.0
2010-03-08 12:40:00,28.31,28.31,28.3,28.3,800.0,28.31,28.31,28.3,28.3,800.0
2010-03-08 12:45:00,28.3,28.3,28.29,28.29,2200.0,28.3,28.3,28.29,28.29,2200.0
2010-03-08 12:50:00,28.31,28.31,28.3,28.3,2800.0,28.31,28.31,28.3,28.3,2800.0
2010-03-08 12:55:00,28.3,28.3,28.29,28.29,1000.0,28.3,28.3,28.29,28.29,1000.0
2010-03-08 13:00:00,28.29,28.3,28.29,28.3,800.0,28.29,28.3,28.29,28.3,800.0
2010-03-08 13:05:00,28.3,28.31,28.29,28.29,3200.0,28.3,28.31,28.29,28.29,3200.0
2010-03-08 13:10:00,28.3,28.32,28.29,28.29,12200.0,28.3,28.32,28.29,28.29,12200.0
2010-03-08 13:15:00,28.3,28.3,28.29,28.3,1800.0,28.3,28.3,28.29,28.3,1800.0
2010-03-08 13:20:00,28.3,28.31,28.27,28.27,42400.0,28.3,28.31,28.27,28.27,42400.0
2010-03-08 13:25:00,28.27,28.28,28.27,28.27,1400.0,28.27,28.28,28.27,28.27,1400.0
2010-03-08 13:30:00,28.28,28.29,28.27,28.28,1600.0,28.28,28.29,28.27,28.28,1600.0
2010-03-08 13:35:00,28.3,28.32,28.3,28.32,800.0,28.3,28.32,28.3,28.32,800.0
2010-03-08 13:40:00,28.33,28.33,28.31,28.31,1400.0,28.33,28.33,28.31,28.31,1400.0
2010-03-08 13:45:00,28.31,28.31,28.3,28.3,1000.0,28.31,28.31,28.3,28.3,1000.0
2010-03-08 13:50:00,28.33,28.34,28.33,28.33,7200.0,28.33,28.34,28.33,28.33,7200.0
2010-03-08 13:55:00,28.33,28.35,28.33,28.34,3800.0,28.33,28.35,28.33,28.34,3800.0
2010-03-08 14:00:00,28.34,28.34,28.29,28.29,3000.0,28.34,28.34,28.29,28.29,3000.0
2010-03-08 14:05:00,28.29,28.29,28.28,28.29,1600.0,28.29,28.29,28.28,28.29,1600.0
2010-03-08 14:10:00,28.29,28.29,28.29,28.29,1600.0,28.29,28.29,28.29,28.29,1600.0
2010-03-08 14:15:00,28.29,28.29,28.29,28.29,600.0,28.29,28.29,28.29,28.29,600.0
2010-03-08 14:20:00,28.29,28.29,28.27,28.27,400.0,28.29,28.29,28.27,28.27,400.0
2010-03-08 14:25:00,28.28,28.29,28.28,28.29,800.0,28.28,28.29,28.28,28.29,800.0
2010-03-08 14:30:00,28.3,28.31,28.28,28.28,2000.0,28.3,28.31,28.28,28.28,2000.0
2010-03-08 14:35:00,28.28,28.28,28.28,28.28,400.0,28.28,28.28,28.28,28.28,400.0
2010-03-08 14:40:00,28.28,28.29,28.28,28.29,2200.0,28.28,28.29,28.28,28.29,2200.0
2010-03-08 14:45:00,28.28,28.29,28.28,28.28,1600.0,28.28,28.29,28.28,28.28,1600.0
2010-03-08 14:50:00,28.29,28.29,28.26,28.26,2000.0,28.29,28.29,28.26,28.26,2000.0
2010-03-08 14:55:00,28.26,28.26,28.23,28.23,1400.0,28.26,28.26,28.23,28.23,1400.0
2010-03-08 15:00:00,28.23,28.24,28.23,28.23,2000.0,28.23,28.24,28.23,28.23,2000.0
2010-03-08 15:05:00,28.23,28.23,28.19,28.2,1000.0,28.23,28.23,28.19,28.2,1000.0
2010-03-08 15:10:00,28.2,28.2,28.18,28.18,2600.0,28.2,28.2,28.18,28.18,2600.0
2010-03-08 15:15:00,28.2,28.23,28.2,28.23,3000.0,28.2,28.23,28.2,28.23,3000.0
2010-03-08 15:20:00,28.22,28.24,28.21,28.22,10800.0,28.22,28.24,28.21,28.22,10800.0
2010-03-08 15:25:00,28.22,28.22,28.21,28.21,1800.0,28.22,28.22,28.21,28.21,1800.0
2010-03-08 15:30:00,28.21,28.23,28.2,28.22,4600.0,28.21,28.23,28.2,28.22,4600.0
2010-03-08 15:35:00,28.23,28.27,28.22,28.27,4000.0,28.23,28.27,28.22,28.27,4000.0
2010-03-08 15:40:00,28.27,28.29,28.27,28.27,7200.0,28.27,28.29,28.27,28.27,7200.0
2010-03-08 15:45:00,28.28,28.28,28.25,28.25,14000.0,28.28,28.28,28.25,28.25,14000.0
2010-03-08 15:50:00,28.27,28.31,28.27,28.3,7800.0,28.27,28.31,28.27,28.3,7800.0
2010-03-08 15:55:00,28.31,28.31,28.25,28.29,18800.0,28.31,28.31,28.25,28.29,18800.0
2010-03-09 09:30:00,28.2,28.31,28.2,28.3,4800.0,28.2,28.31,28.2,28.3,4800.0
2010-03-09 09:35:00,28.27,28.35,28.27,28.3,8400.0,28.27,28.35,28.27,28.3,8400.0
2010-03-09 09:40:00,28.3,28.32,28.25,28.25,2000.0,28.3,28.32,28.25,28.25,2000.0
2010-03-09 09:45:00,28.25,28.32,28.22,28.25,6400.0,28.25,28.32,28.22,28.25,6400.0
2010-03-09 09:50:00,28.27,28.3,28.2,28.24,27000.0,28.27,28.3,28.2,28.24,27000.0
2010-03-09 09:55:00,28.25,28.25,28.23,28.25,2000.0,28.25,28.25,28.23,28.25,2000.0
2010-03-09 10:00:00,28.25,28.25,28.24,28.25,8800.0,28.25,28.25,28.24,28.25,8800.0
2010-03-09 10:05:00,28.25,28.25,28.23,28.24,7800.0,28.25,28.25,28.23,28.24,7800.0
2010-03-09 10:10:00,28.24,28.24,28.23,28.24,1800.0,28.24,28.24,28.23,28.24,1800.0
2010-03-09 10:15:00,28.24,28.25,28.21,28.21,7800.0,28.24,28.25,28.21,28.21,7800.0
2010-03-09 10:20:00,28.21,28.25,28.2,28.25,13000.0,28.21,28.25,28.2,28.25,13000.0
2010-03-09 10:25:00,28.24,28.24,28.22,28.22,1000.0,28.24,28.24,28.22,28.22,1000.0
2010-03-09 10:30:00,28.24,28.24,28.23,28.24,1400.0,28.24,28.24,28.23,28.24,1400.0
2010-03-09 10:35:00,28.23,28.24,28.21,28.22,1600.0,28.23,28.24,28.21,28.22,1600.0
2010-03-09 10:40:00,28.21,28.22,28.18,28.18,27200.0,28.21,28.22,28.18,28.18,27200.0
2010-03-09 10:45:00,28.18,28.18,28.15,28.16,7000.0,28.18,28.18,28.15,28.16,7000.0
2010-03-09 10:50:00,28.16,28.17,28.15,28.15,13600.0,28.16,28.17,28.15,28.15,13600.0
2010-03-09 10:55:00,28.15,28.15,28.11,28.11,8800.0,28.15,28.15,28.11,28.11,8800.0
2010-03-09 11:00:00,28.11,28.13,28.1,28.1,10400.0,28.11,28.13,28.1,28.1,10400.0
2010-03-09 11:05:00,28.11,28.11,28.08,28.09,15400.0,28.11,28.11,28.08,28.09,15400.0
2010-03-09 11:10:00,28.1,28.21,28.1,28.21,9200.0,28.1,28.21,28.1,28.21,9200.0
2010-03-09 11:15:00,28.21,28.21,28.13,28.13,3200.0,28.21,28.21,28.13,28.13,3200.0
2010-03-09 11:20:00,28.13,28.13,28.11,28.11,4800.0,28.13,28.13,28.11,28.11,4800.0
2010-03-09 11:25:00,28.11,28.11,28.11,28.11,0.0,28.11,28.11,28.11,28.11,0.0
2010-03-09 11:30:00,28.11,28.11,28.1,28.11,11400.0,28.11,28.11,28.1,28.11,11400.0
2010-03-09 11:35:00,28.13,28.15,28.13,28.13,8400.0,28.13,28.15,28.13,28.13,8400.0
2010-03-09 11:40:00,28.13,28.13,28.08,28.08,21000.0,28.13,28.13,28.08,28.08,21000.0
2010-03-09 11:45:00,28.1,28.1,28.07,28.07,3000.0,28.1,28.1,28.07,28.07,3000.0
2010-03-09 11:50:00,28.07,28.07,28.02,28.06,7400.0,28.07,28.07,28.02,28.06,7400.0
2010-03-09 11:55:00,28.1,28.1,28.07,28.07,600.0,28.1,28.1,28.07,28.07,600.0
2010-03-09 12:00:00,28.07,28.07,28.07,28.07,600.0,28.07,28.07,28.07,28.07,600.0
2010-03-09 12:05:00,28.07,28.07,28.07,28.07,0.0,28.07,28.07,28.07,28.07,0.0
2010-03-09 12:10:00,28.07,28.07,28.07,28.07,1000.0,28.07,28.07,28.07,28.07,1000.0
2010-03-09 12:15:00,28.1,28.1,28.1,28.1,2000.0,28.1,28.1,28.1,28.1,2000.0
2010-03-09 12:20:00,28.12,28.13,28.12,28.13,2200.0,28.12,28.13,28.12,28.13,2200.0
2010-03-09 12:25:00,28.13,28.13,28.13,28.13,800.0,28.13,28.13,28.13,28.13,800.0
2010-03-09 12:30:00,28.15,28.15,28.12,28.12,1600.0,28.15,28.15,28.12,28.12,1600.0
2010-03-09 12:35:00,28.12,28.13,28.12,28.13,400.0,28.12,28.13,28.12,28.13,400.0
2010-03-09 12:40:00,28.12,28.12,28.11,28.11,400.0,28.12,28.12,28.11,28.11,400.0
2010-03-09 12:45:00,28.11,28.12,28.11,28.12,800.0,28.11,28.12,28.11,28.12,800.0
2010-03-09 12:50:00,28.12,28.12,28.11,28.11,800.0,28.12,28.12,28.11,28.11,800.0
2010-03-09 12:55:00,28.12,28.13,28.12,28.13,1800.0,28.12,28.13,28.12,28.13,1800.0
2010-03-09 13:00:00,28.13,28.13,28.13,28.13,0.0,28.13,28.13,28.13,28.13,0.0
2010-03-09 13:05:00,28.14,28.15,28.14,28.15,400.0,28.14,28.15,28.14,28.15,400.0
2010-03-09 13:10:00,28.16,28.16,28.14,28.14,1800.0,28.16,28.16,28.14,28.14,1800.0
2010-03-09 13:15:00,28.14,28.14,28.14,28.14,200.0,28.14,28.14,28.14,28.14,200.0
2010-03-09 13:20:00,28.13,28.13,28.13,28.13,400.0,28.13,28.13,28.13,28.13,400.0
2010-03-09 13:25:00,28.13,28.14,28.13,28.14,1600.0,28.13,28.14,28.13,28.14,1600.0
2010-03-09 13:30:00,28.13,28.14,28.11,28.13,2000.0,28.13,28.14,28.11,28.13,2000.0
2010-03-09 13:35:00,28.13,28.13,28.1,28.1,1400.0,28.13,28.13,28.1,28.1,1400.0
2010-03-09 13:40:00,28.09,28.1,28.09,28.1,1200.0,28.09,28.1,28.09,28.1,1200.0
2010-03-09 13:45:00,28.1,28.1,28.08,28.09,2400.0,28.1,28.1,28.08,28.09,2400.0
2010-03-09 13:50:00,28.09,28.09,28.09,28.09,200.0,28.09,28.09,28.09,28.09,200.0
2010-03-09 13:55:00,28.1,28.1,28.09,28.09,400.0,28.1,28.1,28.09,28.09,400.0
2010-03-09 14:00:00,28.1,28.1,28.1,28.1,1200.0,28.1,28.1,28.1,28.1,1200.0
2010-03-09 14:05:00,28.1,28.11,28.1,28.1,2800.0,28.1,28.11,28.1,28.1,2800.0
2010-03-09 14:10:00,28.12,28.15,28.11,28.15,2400.0,28.12,28.15,28.11,28.15,2400.0
2010-03-09 14:15:00,28.15,28.15,28.14,28.15,2200.0,28.15,28.15,28.14,28.15,2200.0
2010-03-09 14:20:00,28.15,28.15,28.12,28.12,600.0,28.15,28.15,28.12,28.12,600.0
2010-03-09 14:25:00,28.13,28.15,28.13,28.14,2200.0,28.13,28.15,28.13,28.14,2200.0
2010-03-09 14:30:00,28.14,28.18,28.14,28.16,3600.0,28.14,28.18,28.14,28.16,3600.0
2010-03-09 14:35:00,28.16,28.16,28.11,28.13,1400.0,28.16,28.16,28.11,28.13,1400.0
2010-03-09 14:40:00,28.13,28.14,28.11,28.14,11200.0,28.13,28.14,28.11,28.14,11200.0
2010-03-09 14:45:00,28.15,28.16,28.14,28.15,4200.0,28.15,28.16,28.14,28.15,4200.0
2010-03-09 14:50:00,28.15,28.15,28.13,28.13,4200.0,28.15,28.15,28.13,28.13,4200.0
2010-03-09 14:55:00,28.13,28.13,28.11,28.12,3000.0,28.13,28.13,28.11,28.12,3000.0
2010-03-09 15:00:00,28.12,28.12,28.08,28.1,5600.0,28.12,28.12,28.08,28.1,5600.0
2010-03-09 15:05:00,28.09,28.1,28.07,28.07,3000.0,28.09,28.1,28.07,28.07,3000.0
2010-03-09 15:10:00,28.07,28.07,28.04,28.05,5400.0,28.07,28.07,28.04,28.05,5400.0
2010-03-09 15:15:00,28.05,28.06,28.02,28.02,2400.0,28.05,28.06,28.02,28.02,2400.0
2010-03-09 15:20:00,28.02,28.04,28.0,28.0,7600.0,28.02,28.04,28.0,28.0,7600.0
2010-03-09 15:25:00,28.0,28.02,28.0,28.02,8400.0,28.0,28.02,28.0,28.02,8400.0
2010-03-09 15:30:00,28.02,28.03,28.01,28.03,7200.0,28.02,28.03,28.01,28.03,7200.0
2010-03-09 15:35:00,28.03,28.03,28.02,28.03,5400.0,28.03,28.03,28.02,28.03,5400.0
2010-03-09 15:40:00,28.03,28.09,28.03,28.05,8600.0,28.03,28.09,28.03,28.05,8600.0
2010-03-09 15:45:00,28.06,28.06,28.03,28.04,8200.0,28.06,28.06,28.03,28.04,8200.0
2010-03-09 15:50:00,28.04,28.11,28.04,28.08,9200.0,28.04,28.11,28.04,28.08,9200.0
2010-03-09 15:55:00,28.07,28.11,28.04,28.08,20800.0,28.07,28.11,28.04,28.08,20800.0
2010-03-10 09:30:00,28.0,28.27,28.0,28.25,6600.0,28.0,28.27,28.0,28.25,6600.0
2010-03-10 09:35:00,28.25,28.25,28.1,28.1,6400.0,28.25,28.25,28.1,28.1,6400.0
2010-03-10 09:40:00,28.1,28.11,28.1,28.11,5200.0,28.1,28.11,28.1,28.11,5200.0
2010-03-10 09:45:00,28.1,28.1,28.0,28.0,5000.0,28.1,28.1,28.0,28.0,5000.0
2010-03-10 09:50:00,28.04,28.04,28.0,28.0,3200.0,28.04,28.04,28.0,28.0,3200.0
2010-03-10 09:55:00,28.0,28.01,28.0,28.01,2400.0,28.0,28.01,28.0,28.01,2400.0
2010-03-10 10:00:00,28.01,28.08,28.01,28.07,2200.0,28.01,28.08,28.01,28.07,2200.0
2010-03-10 10:05:00,28.08,28.08,28.08,28.08,2000.0,28.08,28.08,28.08,28.08,2000.0
2010-03-10 10:10:00,28.08,28.1,28.08,28.09,2400.0,28.08,28.1,28.08,28.09,2400.0
2010-03-10 10:15:00,28.09,28.11,28.09,28.09,2400.0,28.09,28.11,28.09,28.09,2400.0
2010-03-10 10:20:00,28.09,28.1,28.03,28.03,4200.0,28.09,28.1,28.03,28.03,4200.0
2010-03-10 10:25:00,28.08,28.08,28.08,28.08,1400.0,28.08,28.08,28.08,28.08,1400.0
2010-03-10 10:30:00,28.08,28.12,28.08,28.08,11000.0,28.08,28.12,28.08,28.08,11000.0
2010-03-10 10:35:00,28.09,28.1,28.09,28.1,600.0,28.09,28.1,28.09,28.1,600.0
2010-03-10 10:40:00,28.1,28.11,28.1,28.11,400.0,28.1,28.11,28.1,28.11,400.0
2010-03-10 10:45:00,28.09,28.11,28.09,28.1,1000.0,28.09,28.11,28.09,28.1,1000.0
2010-03-10 10:50:00,28.1,28.11,28.1,28.11,2400.0,28.1,28.11,28.1,28.11,2400.0
2010-03-10 10:55:00,28.11,28.11,28.1,28.11,3800.0,28.11,28.11,28.1,28.11,3800.0
2010-03-10 11:00:00,28.11,28.11,28.08,28.11,6000.0,28.11,28.11,28.08,28.11,6000.0
2010-03-10 11:05:00,28.11,28.11,28.1,28.1,2000.0,28.11,28.11,28.1,28.1,2000.0
2010-03-10 11:10:00,28.11,28.13,28.07,28.08,11000.0,28.11,28.13,28.07,28.08,11000.0
2010-03-10 11:15:00,28.08,28.08,28.02,28.03,14600.0,28.08,28.08,28.02,28.03,14600.0
2010-03-10 11:20:00,28.03,28.05,28.03,28.04,2600.0,28.03,28.05,28.03,28.04,2600.0
2010-03-10 11:25:00,28.06,28.07,28.04,28.06,7000.0,28.06,28.07,28.04,28.06,7000.0
2010-03-10 11:30:00,28.06,28.08,28.06,28.08,600.0,28.06,28.08,28.06,28.08,600.0
2010-03-10 11:35:00,28.1,28.1,28.09,28.09,2000.0,28.1,28.1,28.09,28.09,2000.0
2010-03-10 11:40:00,28.1,28.1,28.0,28.03,7800.0,28.1,28.1,28.0,28.03,7800.0
2010-03-10 11:45:00,28.03,28.03,27.95,27.96,6600.0,28.03,28.03,27.95,27.96,6600.0
2010-03-10 11:50:00,27.95,27.97,27.95,27.96,12400.0,27.95,27.97,27.95,27.96,12400.0
2010-03-10 11:55:00,27.95,27.96,27.93,27.96,8600.0,27.95,27.96,27.93,27.96,8600.0
2010-03-10 12:00:00,27.96,27.96,27.96,27.96,2400.0,27.96,27.96,27.96,27.96,2400.0
2010-03-10 12:05:00,27.97,27.98,27.97,27.98,1800.0,27.97,27.98,27.97,27.98,1800.0
2010-03-10 12:10:00,27.98,27.99,27.97,27.97,3400.0,27.98,27.99,27.97,27.97,3400.0
2010-03-10 12:15:00,27.98,27.98,27.95,27.96,2600.0,27.98,27.98,27.95,27.96,2600.0
2010-03-10 12:20:00,27.96,27.98,27.95,27.95,1400.0,27.96,27.98,27.95,27.95,1400.0
2010-03-10 12:25:00,27.94,27.96,27.94,27.95,1800.0,27.94,27.96,27.94,27.95,1800.0
2010-03-10 12:30:00,27.95,27.96,27.93,27.96,2200.0,27.95,27.96,27.93,27.96,2200.0
2010-03-10 12:35:00,27.96,27.97,27.93,27.97,1400.0,27.96,27.97,27.93,27.97,1400.0
2010-03-10 12:40:00,27.97,27.97,27.94,27.95,2600.0,27.97,27.97,27.94,27.95,2600.0
2010-03-10 12:45:00,27.96,27.96,27.96,27.96,200.0,27.96,27.96,27.96,27.96,200.0
2010-03-10 12:50:00,27.99,28.02,27.99,28.0,15400.0,27.99,28.02,27.99,28.0,15400.0
2010-03-10 12:55:00,28.0,28.02,28.0,28.0,2200.0,28.0,28.02,28.0,28.0,2200.0
2010-03-10 13:00:00,28.0,28.0,27.97,27.97,3600.0,28.0,28.0,27.97,27.97,3600.0
2010-03-10 13:05:00,27.97,28.0,27.97,28.0,2000.0,27.97,28.0,27.97,28.0,2000.0
2010-03-10 13:10:00,28.0,28.0,28.0,28.0,1800.0,28.0,28.0,28.0,28.0,1800.0
2010-03-10 13:15:00,28.0,28.02,28.0,28.0,2800.0,28.0,28.02,28.0,28.0,2800.0
2010-03-10 13:20:00,28.0,28.0,28.0,28.0,1600.0,28.0,28.0,28.0,28.0,1600.0
2010-03-10 13:25:00,28.0,28.0,27.94,27.95,2600.0,28.0,28.0,27.94,27.95,2600.0
2010-03-10 13:30:00,27.96,27.96,27.93,27.95,2000.0,27.96,27.96,27.93,27.95,2000.0
2010-03-10 13:35:00,27.95,27.99,27.95,27.98,4800.0,27.95,27.99,27.95,27.98,4800.0
2010-03-10 13:40:00,27.98,27.98,27.97,27.98,1200.0,27.98,27.98,27.97,27.98,1200.0
2010-03-10 13:45:00,27.97,28.0,27.97,28.0,2600.0,27.97,28.0,27.97,28.0,2600.0
2010-03-10 13:50:00,28.0,28.0,27.99,27.99,1200.0,28.0,28.0,27.99,27.99,1200.0
2010-03-10 13:55:00,28.0,28.02,27.98,27.98,4000.0,28.0,28.02,27.98,27.98,4000.0
2010-03-10 14:00:00,27.98,27.98,27.97,27.97,5800.0,27.98,27.98,27.97,27.97,5800.0
2010-03-10 14:05:00,27.97,27.98,27.97,27.98,2800.0,27.97,27.98,27.97,27.98,2800.0
2010-03-10 14:10:00,27.98,27.98,27.95,27.96,4800.0,27.98,27.98,27.95,27.96,4800.0
2010-03-10 14:15:00,27.97,27.98,27.97,27.98,1400.0,27.97,27.98,27.97,27.98,1400.0
2010-03-10 14:20:00,27.98,27.99,27.98,27.99,3200.0,27.98,27.99,27.98,27.99,3200.0
2010-03-10 14:25:00,28.0,28.0,27.95,27.96,5400.0,28.0,28.0,27.95,27.96,5400.0
2010-03-10 14:30:00,27.96,27.97,27.95,27.97,2400.0,27.96,27.97,27.95,27.97,2400.0
2010-03-10 14:35:00,27.97,27.97,27.9,27.91,16200.0,27.97,27.97,27.9,27.91,16200.0
2010-03-10 14:40:00,27.91,27.91,27.88,27.88,5600.0,27.91,27.91,27.88,27.88,5600.0
2010-03-10 14:45:00,27.89,27.9,27.88,27.9,3800.0,27.89,27.9,27.88,27.9,3800.0
2010-03-10 14:50:00,27.91,27.92,27.9,27.92,6800.0,27.91,27.92,27.9,27.92,6800.0
2010-03-10 14:55:00,27.92,27.92,27.9,27.9,2600.0,27.92,27.92,27.9,27.9,2600.0
2010-03-10 15:00:00,27.9,27.93,27.9,27.92,2800.0,27.9,27.93,27.9,27.92,2800.0
2010-03-10 15:05:00,27.93,27.95,27.92,27.95,7200.0,27.93,27.95,27.92,27.95,7200.0
2010-03-10 15:10:00,27.95,27.96,27.94,27.94,2200.0,27.95,27.96,27.94,27.94,2200.0
2010-03-10 15:15:00,27.94,27.95,27.93,27.93,9600.0,27.94,27.95,27.93,27.93,9600.0
2010-03-10 15:20:00,27.93,27.93,27.93,27.93,2800.0,27.93,27.93,27.93,27.93,2800.0
2010-03-10 15:25:00,27.93,27.95,27.93,27.93,4400.0,27.93,27.95,27.93,27.93,4400.0
2010-03-10 15:30:00,27.93,27.93,27.88,27.9,15000.0,27.93,27.93,27.88,27.9,15000.0
2010-03-10 15:35:00,27.9,27.92,27.88,27.9,8800.0,27.9,27.92,27.88,27.9,8800.0
2010-03-10 15:40:00,27.9,27.93,27.9,27.93,5000.0,27.9,27.93,27.9,27.93,5000.0
2010-03-10 15:45:00,27.93,27.95,27.9,27.91,8000.0,27.93,27.95,27.9,27.91,8000.0
2010-03-10 15:50:00,27.91,27.96,27.91,27.93,6800.0,27.91,27.96,27.91,27.93,6800.0
2010-03-10 15:55:00,27.93,27.97,27.92,27.97,57800.0,27.93,27.97,27.92,27.97,57800.0
2010-03-11 09:30:00,27.79,28.0,27.79,27.95,15600.0,27.79,28.0,27.79,27.95,15600.0
2010-03-11 09:35:00,27.95,27.95,27.9,27.9,1800.0,27.95,27.95,27.9,27.9,1800.0
2010-03-11 09:40:00,27.9,27.9,27.83,27.83,3600.0,27.9,27.9,27.83,27.83,3600.0
2010-03-11 09:45:00,27.83,27.83,27.75,27.75,3400.0,27.83,27.83,27.75,27.75,3400.0
2010-03-11 09:50:00,27.75,27.76,27.65,27.71,14600.0,27.75,27.76,27.65,27.71,14600.0
2010-03-11 09:55:00,27.76,27.76,27.66,27.66,9400.0,27.76,27.76,27.66,27.66,9400.0
2010-03-11 10:00:00,27.7,27.76,27.7,27.73,2600.0,27.7,27.76,27.7,27.73,2600.0
2010-03-11 10:05:00,27.75,27.77,27.74,27.76,3200.0,27.75,27.77,27.74,27.76,3200.0
2010-03-11 10:10:00,27.79,27.82,27.77,27.82,4800.0,27.79,27.82,27.77,27.82,4800.0
2010-03-11 10:15:00,27.82,27.82,27.79,27.79,7600.0,27.82,27.82,27.79,27.79,7600.0
2010-03-11 10:20:00,27.79,27.81,27.75,27.75,2400.0,27.79,27.81,27.75,27.75,2400.0
2010-03-11 10:25:00,27.77,27.78,27.75,27.78,2800.0,27.77,27.78,27.75,27.78,2800.0
2010-03-11 10:30:00,27.78,27.78,27.73,27.73,2400.0,27.78,27.78,27.73,27.73,2400.0
2010-03-11 10:35:00,27.75,27.8,27.74,27.8,4800.0,27.75,27.8,27.74,27.8,4800.0
2010-03-11 10:40:00,27.8,27.81,27.75,27.77,4200.0,27.8,27.81,27.75,27.77,4200.0
2010-03-11 10:45:00,27.77,27.77,27.76,27.77,600.0,27.77,27.77,27.76,27.77,600.0
2010-03-11 10:50:00,27.77,27.8,27.77,27.77,3000.0,27.77,27.8,27.77,27.77,3000.0
2010-03-11 10:55:00,27.79,27.79,27.77,27.79,2000.0,27.79,27.79,27.77,27.79,2000.0
2010-03-11 11:00:00,27.8,27.82,27.77,27.77,2600.0,27.8,27.82,27.77,27.77,2600.0
2010-03-11 11:05:00,27.77,27.82,27.75,27.78,6000.0,27.77,27.82,27.75,27.78,6000.0
2010-03-11 11:10:00,27.78,27.78,27.71,27.73,4400.0,27.78,27.78,27.71,27.73,4400.0
2010-03-11 11:15:00,27.75,27.78,27.75,27.75,4000.0,27.75,27.78,27.75,27.75,4000.0
2010-03-11 11:20:00,27.75,27.8,27.75,27.78,800.0,27.75,27.8,27.75,27.78,800.0
2010-03-11 11:25:00,27.79,27.8,27.78,27.78,1600.0,27.79,27.8,27.78,27.78,1600.0
2010-03-11 11:30:00,27.79,27.81,27.79,27.8,1400.0,27.79,27.81,27.79,27.8,1400.0
2010-03-11 11:35:00,27.8,27.81,27.8,27.8,2600.0,27.8,27.81,27.8,27.8,2600.0
2010-03-11 11:40:00,27.79,27.79,27.75,27.78,4000.0,27.79,27.79,27.75,27.78,4000.0
2010-03-11 11:45:00,27.78,27.78,27.73,27.77,3800.0,27.78,27.78,27.73,27.77,3800.0
2010-03-11 11:50:00,27.75,27.77,27.75,27.77,2000.0,27.75,27.77,27.75,27.77,2000.0
2010-03-11 11:55:00,27.75,27.76,27.75,27.75,1600.0,27.75,27.76,27.75,27.75,1600.0
2010-03-11 12:00:00,27.77,27.78,27.77,27.77,1400.0,27.77,27.78,27.77,27.77,1400.0
2010-03-11 12:05:00,27.77,27.78,27.77,27.77,1000.0,27.77,27.78,27.77,27.77,1000.0
2010-03-11 12:10:00,27.8,27.81,27.78,27.79,3400.0,27.8,27.81,27.78,27.79,3400.0
2010-03-11 12:15:00,27.79,27.79,27.77,27.78,2200.0,27.79,27.79,27.77,27.78,2200.0
2010-03-11 12:20:00,27.78,27.78,27.75,27.77,3400.0,27.78,27.78,27.75,27.77,3400.0
2010-03-11 12:25:00,27.77,27.78,27.77,27.78,1200.0,27.77,27.78,27.77,27.78,1200.0
2010-03-11 12:30:00,27.78,27.78,27.75,27.75,6800.0,27.78,27.78,27.75,27.75,6800.0
2010-03-11 12:35:00,27.75,27.77,27.75,27.77,1600.0,27.75,27.77,27.75,27.77,1600.0
2010-03-11 12:40:00,27.77,27.77,27.75,27.75,1600.0,27.77,27.77,27.75,27.75,1600.0
2010-03-11 12:45:00,27.76,27.78,27.76,27.78,1200.0,27.76,27.78,27.76,27.78,1200.0
2010-03-11 12:50:00,27.78,27.78,27.78,27.78,0.0,27.78,27.78,27.78,27.78,0.0
2010-03-11 12:55:00,27.79,27.79,27.79,27.79,1400.0,27.79,27.79,27.79,27.79,1400.0
2010-03-11 13:00:00,27.79,27.79,27.78,27.78,800.0,27.79,27.79,27.78,27.78,800.0
2010-03-11 13:05:00,27.78,27.78,27.78,27.78,1000.0,27.78,27.78,27.78,27.78,1000.0
2010-03-11 13:10:00,27.79,27.79,27.78,27.78,1600.0,27.79,27.79,27.78,27.78,1600.0
2010-03-11 13:15:00,27.77,27.78,27.75,27.75,5400.0,27.77,27.78,27.75,27.75,5400.0
2010-03-11 13:20:00,27.75,27.83,27.75,27.8,19800.0,27.75,27.83,27.75,27.8,19800.0
2010-03-11 13:25:00,27.8,27.82,27.75,27.77,10000.0,27.8,27.82,27.75,27.77,10000.0
2010-03-11 13:30:00,27.77,27.78,27.75,27.77,8800.0,27.77,27.78,27.75,27.77,8800.0
2010-03-11 13:35:00,27.77,27.78,27.77,27.78,3600.0,27.77,27.78,27.77,27.78,3600.0
2010-03-11 13:40:00,27.79,27.81,27.79,27.8,3400.0,27.79,27.81,27.79,27.8,3400.0
2010-03-11 13:45:00,27.8,27.81,27.79,27.79,4200.0,27.8,27.81,27.79,27.79,4200.0
2010-03-11 13:50:00,27.8,27.8,27.79,27.8,1800.0,27.8,27.8,27.79,27.8,1800.0
2010-03-11 13:55:00,27.81,27.81,27.79,27.79,2000.0,27.81,27.81,27.79,27.79,2000.0
2010-03-11 14:00:00,27.79,27.81,27.78,27.8,13800.0,27.79,27.81,27.78,27.8,13800.0
2010-03-11 14:05:00,27.8,27.8,27.8,27.8,800.0,27.8,27.8,27.8,27.8,800.0
2010-03-11 14:10:00,27.81,27.82,27.8,27.82,2800.0,27.81,27.82,27.8,27.82,2800.0
2010-03-11 14:15:00,27.84,27.84,27.83,27.83,4800.0,27.84,27.84,27.83,27.83,4800.0
2010-03-11 14:20:00,27.84,27.84,27.81,27.81,2000.0,27.84,27.84,27.81,27.81,2000.0
2010-03-11 14:25:00,27.81,27.81,27.78,27.79,4000.0,27.81,27.81,27.78,27.79,4000.0
2010-03-11 14:30:00,27.8,27.81,27.8,27.81,600.0,27.8,27.81,27.8,27.81,600.0
2010-03-11 14:35:00,27.83,27.85,27.83,27.85,3600.0,27.83,27.85,27.83,27.85,3600.0
2010-03-11 14:40:00,27.85,27.85,27.85,27.85,3400.0,27.85,27.85,27.85,27.85,3400.0
2010-03-11 14:45:00,27.85,27.85,27.84,27.84,2800.0,27.85,27.85,27.84,27.84,2800.0
2010-03-11 14:50:00,27.83,27.83,27.82,27.82,1800.0,27.83,27.83,27.82,27.82,1800.0
2010-03-11 14:55:00,27.82,27.82,27.79,27.79,3000.0,27.82,27.82,27.79,27.79,3000.0
2010-03-11 15:00:00,27.8,27.84,27.79,27.84,2400.0,27.8,27.84,27.79,27.84,2400.0
2010-03-11 15:05:00,27.83,27.87,27.83,27.86,8400.0,27.83,27.87,27.83,27.86,8400.0
2010-03-11 15:10:00,27.86,27.86,27.83,27.83,2200.0,27.86,27.86,27.83,27.83,2200.0
2010-03-11 15:15:00,27.84,27.88,27.84,27.86,4800.0,27.84,27.88,27.84,27.86,4800.0
2010-03-11 15:20:00,27.86,27.88,27.86,27.86,5000.0,27.86,27.88,27.86,27.86,5000.0
2010-03-11 15:25:00,27.86,27.88,27.86,27.87,7000.0,27.86,27.88,27.86,27.87,7000.0
2010-03-11 15:30:00,27.88,27.88,27.87,27.88,8400.0,27.88,27.88,27.87,27.88,8400.0
2010-03-11 15:35:00,27.87,27.88,27.87,27.88,6800.0,27.87,27.88,27.87,27.88,6800.0
2010-03-11 15:40:00,27.88,27.91,27.87,27.91,8200.0,27.88,27.91,27.87,27.91,8200.0
2010-03-11 15:45:00,27.91,27.91,27.85,27.86,13800.0,27.91,27.91,27.85,27.86,13800.0
2010-03-11 15:50:00,27.88,27.93,27.88,27.9,11800.0,27.88,27.93,27.88,27.9,11800.0
2010-03-11 15:55:00,27.9,27.93,27.86,27.93,31000.0,27.9,27.93,27.86,27.93,31000.0
2010-03-12 09:30:00,27.93,27.93,27.5,27.64,21600.0,27.93,27.93,27.5,27.64,21600.0
2010-03-12 09:35:00,27.64,27.75,27.62,27.7,5200.0,27.64,27.75,27.62,27.7,5200.0
2010-03-12 09:40:00,27.7,27.82,27.7,27.8,12000.0,27.7,27.82,27.7,27.8,12000.0
2010-03-12 09:45:00,27.8,27.81,27.75,27.8,3600.0,27.8,27.81,27.75,27.8,3600.0
2010-03-12 09:50:00,27.79,27.86,27.77,27.82,8600.0,27.79,27.86,27.77,27.82,8600.0
2010-03-12 09:55:00,27.82,27.82,27.7,27.75,8200.0,27.82,27.82,27.7,27.75,8200.0
2010-03-12 10:00:00,27.75,27.76,27.63,27.67,16200.0,27.75,27.76,27.63,27.67,16200.0
2010-03-12 10:05:00,27.67,27.74,27.67,27.74,6400.0,27.67,27.74,27.67,27.74,6400.0
2010-03-12 10:10:00,27.74,27.75,27.71,27.74,4800.0,27.74,27.75,27.71,27.74,4800.0
2010-03-12 10:15:00,27.75,27.77,27.71,27.72,5600.0,27.75,27.77,27.71,27.72,5600.0
2010-03-12 10:20:00,27.72,27.78,27.71,27.78,9800.0,27.72,27.78,27.71,27.78,9800.0
2010-03-12 10:25:00,27.79,27.81,27.75,27.79,2000.0,27.79,27.81,27.75,27.79,2000.0
2010-03-12 10:30:00,27.82,27.84,27.8,27.83,3600.0,27.82,27.84,27.8,27.83,3600.0
2010-03-12 10:35:00,27.84,27.91,27.84,27.89,4800.0,27.84,27.91,27.84,27.89,4800.0
2010-03-12 10:40:00,27.9,27.9,27.87,27.87,5000.0,27.9,27.9,27.87,27.87,5000.0
2010-03-12 10:45:00,27.87,27.88,27.84,27.84,6000.0,27.87,27.88,27.84,27.84,6000.0
2010-03-12 10:50:00,27.84,27.84,27.81,27.81,4200.0,27.84,27.84,27.81,27.81,4200.0
2010-03-12 10:55:00,27.81,27.82,27.81,27.82,1200.0,27.81,27.82,27.81,27.82,1200.0
2010-03-12 11:00:00,27.82,27.82,27.8,27.82,4200.0,27.82,27.82,27.8,27.82,4200.0
2010-03-12 11:05:00,27.82,27.85,27.8,27.85,3400.0,27.82,27.85,27.8,27.85,3400.0
2010-03-12 11:10:00,27.86,27.89,27.83,27.83,6600.0,27.86,27.89,27.83,27.83,6600.0
2010-03-12 11:15:00,27.83,27.86,27.83,27.85,3400.0,27.83,27.86,27.83,27.85,3400.0
2010-03-12 11:20:00,27.86,27.89,27.85,27.88,2000.0,27.86,27.89,27.85,27.88,2000.0
2010-03-12 11:25:00,27.89,27.89,27.89,27.89,600.0,27.89,27.89,27.89,27.89,600.0
2010-03-12 11:30:00,27.89,27.89,27.83,27.83,4600.0,27.89,27.89,27.83,27.83,4600.0
2010-03-12 11:35:00,27.83,27.83,27.8,27.83,3400.0,27.83,27.83,27.8,27.83,3400.0
2010-03-12 11:40:00,27.83,27.84,27.83,27.83,5000.0,27.83,27.84,27.83,27.83,5000.0
2010-03-12 11:45:00,27.8,27.81,27.78,27.79,3400.0,27.8,27.81,27.78,27.79,3400.0
2010-03-12 11:50:00,27.78,27.81,27.78,27.8,3200.0,27.78,27.81,27.78,27.8,3200.0
2010-03-12 11:55:00,27.8,27.81,27.8,27.8,3600.0,27.8,27.81,27.8,27.8,3600.0
2010-03-12 12:00:00,27.8,27.8,27.79,27.8,1800.0,27.8,27.8,27.79,27.8,1800.0
2010-03-12 12:05:00,27.8,27.8,27.73,27.74,14000.0,27.8,27.8,27.73,27.74,14000.0
2010-03-12 12:10:00,27.74,27.75,27.7,27.73,13400.0,27.74,27.75,27.7,27.73,13400.0
2010-03-12 12:15:00,27.74,27.76,27.73,27.76,1400.0,27.74,27.76,27.73,27.76,1400.0
2010-03-12 12:20:00,27.78,27.82,27.77,27.82,6000.0,27.78,27.82,27.77,27.82,6000.0
2010-03-12 12:25:00,27.85,27.85,27.84,27.84,400.0,27.85,27.85,27.84,27.84,400.0
2010-03-12 12:30:00,27.84,27.84,27.8,27.8,2400.0,27.84,27.84,27.8,27.8,2400.0
2010-03-12 12:35:00,27.8,27.8,27.76,27.76,1600.0,27.8,27.8,27.76,27.76,1600.0
2010-03-12 12:40:00,27.74,27.74,27.73,27.74,3600.0,27.74,27.74,27.73,27.74,3600.0
2010-03-12 12:45:00,27.74,27.74,27.74,27.74,1600.0,27.74,27.74,27.74,27.74,1600.0
2010-03-12 12:50:00,27.74,27.75,27.74,27.75,6200.0,27.74,27.75,27.74,27.75,6200.0
2010-03-12 12:55:00,27.75,27.81,27.75,27.81,2000.0,27.75,27.81,27.75,27.81,2000.0
2010-03-12 13:00:00,27.81,27.84,27.81,27.84,2600.0,27.81,27.84,27.81,27.84,2600.0
2010-03-12 13:05:00,27.85,27.89,27.85,27.89,4800.0,27.85,27.89,27.85,27.89,4800.0
2010-03-12 13:10:00,27.91,27.92,27.91,27.92,400.0,27.91,27.92,27.91,27.92,400.0
2010-03-12 13:15:00,27.93,27.95,27.93,27.95,1800.0,27.93,27.95,27.93,27.95,1800.0
2010-03-12 13:20:00,27.95,27.96,27.95,27.95,2600.0,27.95,27.96,27.95,27.95,2600.0
2010-03-12 13:25:00,27.95,27.95,27.93,27.94,1600.0,27.95,27.95,27.93,27.94,1600.0
2010-03-12 13:30:00,27.94,27.96,27.94,27.95,1800.0,27.94,27.96,27.94,27.95,1800.0
2010-03-12 13:35:00,27.96,27.96,27.96,27.96,400.0,27.96,27.96,27.96,27.96,400.0
2010-03-12 13:40:00,27.96,27.98,27.96,27.96,3000.0,27.96,27.98,27.96,27.96,3000.0
2010-03-12 13:45:00,27.96,27.96,27.93,27.95,2400.0,27.96,27.96,27.93,27.95,2400.0
2010-03-12 13:50:00,27.96,27.98,27.96,27.98,2000.0,27.96,27.98,27.96,27.98,2000.0
2010-03-12 13:55:00,27.98,28.0,27.98,28.0,2400.0,27.98,28.0,27.98,28.0,2400.0
2010-03-12 14:00:00,28.0,28.02,28.0,28.0,8400.0,28.0,28.02,28.0,28.0,8400.0
2010-03-12 14:05:00,28.0,28.0,27.99,27.99,2000.0,28.0,28.0,27.99,27.99,2000.0
2010-03-12 14:10:00,27.99,27.99,27.98,27.98,600.0,27.99,27.99,27.98,27.98,600.0
2010-03-12 14:15:00,27.98,27.98,27.98,27.98,1000.0,27.98,27.98,27.98,27.98,1000.0
2010-03-12 14:20:00,27.98,27.99,27.98,27.99,2600.0,27.98,27.99,27.98,27.99,2600.0
2010-03-12 14:25:00,28.0,28.0,28.0,28.0,600.0,28.0,28.0,28.0,28.0,600.0
2010-03-12 14:30:00,28.0,28.02,28.0,28.02,1400.0,28.0,28.02,28.0,28.02,1400.0
2010-03-12 14:35:00,28.02,28.02,28.0,28.0,2600.0,28.02,28.02,28.0,28.0,2600.0
2010-03-12 14:40:00,27.99,28.0,27.99,27.99,1600.0,27.99,28.0,27.99,27.99,1600.0
2010-03-12 14:45:00,27.99,28.01,27.99,28.01,1600.0,27.99,28.01,27.99,28.01,1600.0
2010-03-12 14:50:00,28.02,28.02,28.01,28.01,1000.0,28.02,28.02,28.01,28.01,1000.0
2010-03-12 14:55:00,28.0,28.0,28.0,28.0,2400.0,28.0,28.0,28.0,28.0,2400.0
2010-03-12 15:00:00,28.0,28.02,28.0,28.0,2200.0,28.0,28.02,28.0,28.0,2200.0
2010-03-12 15:05:00,28.0,28.0,27.99,27.99,2000.0,28.0,28.0,27.99,27.99,2000.0
2010-03-12 15:10:00,28.0,28.01,27.97,27.97,3600.0,28.0,28.01,27.97,27.97,3600.0
2010-03-12 15:15:00,27.98,27.99,27.95,27.95,5000.0,27.98,27.99,27.95,27.95,5000.0
2010-03-12 15:20:00,27.96,28.0,27.96,28.0,1400.0,27.96,28.0,27.96,28.0,1400.0
2010-03-12 15:25:00,28.0,28.0,27.97,27.97,2200.0,28.0,28.0,27.97,27.97,2200.0
2010-03-12 15:30:00,27.97,27.99,27.97,27.99,2000.0,27.97,27.99,27.97,27.99,2000.0
2010-03-12 15:35:00,28.0,28.0,28.0,28.0,7800.0,28.0,28.0,28.0,28.0,7800.0
2010-03-12 15:40:00,28.0,28.02,28.0,28.01,4200.0,28.0,28.02,28.0,28.01,4200.0
2010-03-12 15:45:00,28.01,28.04,28.01,28.04,4400.0,28.01,28.04,28.01,28.04,4400.0
2010-03-12 15:50:00,28.05,28.06,28.05,28.06,5600.0,28.05,28.06,28.05,28.06,5600.0
2010-03-12 15:55:00,28.06,28.13,28.06,28.13,30800.0,28.06,28.13,28.06,28.13,30800.0
2010-03-15 09:30:00,27.9,28.18,27.9,28.02,25000.0,27.9,28.18,27.9,28.02,25000.0
2010-03-15 09:35:00,28.05,28.11,28.05,28.07,5000.0,28.05,28.11,28.05,28.07,5000.0
2010-03-15 09:40:00,28.1,28.1,28.1,28.1,400.0,28.1,28.1,28.1,28.1,400.0
2010-03-15 09:45:00,28.15,28.24,28.15,28.21,5800.0,28.15,28.24,28.15,28.21,5800.0
2010-03-15 09:50:00,28.21,28.21,28.19,28.2,6200.0,28.21,28.21,28.19,28.2,6200.0
2010-03-15 09:55:00,28.18,28.18,28.16,28.18,2200.0,28.18,28.18,28.16,28.18,2200.0
2010-03-15 10:00:00,28.18,28.2,28.18,28.2,3200.0,28.18,28.2,28.18,28.2,3200.0
2010-03-15 10:05:00,28.2,28.25,28.18,28.2,8200.0,28.2,28.25,28.18,28.2,8200.0
2010-03-15 10:10:00,28.2,28.22,28.2,28.2,6600.0,28.2,28.22,28.2,28.2,6600.0
2010-03-15 10:15:00,28.2,28.22,28.19,28.19,7000.0,28.2,28.22,28.19,28.19,7000.0
2010-03-15 10:20:00,28.2,28.21,28.2,28.2,4200.0,28.2,28.21,28.2,28.2,4200.0
2010-03-15 10:25:00,28.2,28.2,28.11,28.16,10200.0,28.2,28.2,28.11,28.16,10200.0
2010-03-15 10:30:00,28.15,28.17,28.15,28.15,3400.0,28.15,28.17,28.15,28.15,3400.0
2010-03-15 10:35:00,28.16,28.19,28.16,28.19,19000.0,28.16,28.19,28.16,28.19,19000.0
2010-03-15 10:40:00,28.2,28.2,28.18,28.19,4600.0,28.2,28.2,28.18,28.19,4600.0
2010-03-15 10:45:00,28.2,28.2,28.17,28.18,33600.0,28.2,28.2,28.17,28.18,33600.0
2010-03-15 10:50:00,28.18,28.18,28.18,28.18,1600.0,28.18,28.18,28.18,28.18,1600.0
2010-03-15 10:55:00,28.18,28.19,28.18,28.18,5200.0,28.18,28.19,28.18,28.18,5200.0
2010-03-15 11:00:00,28.18,28.18,28.18,28.18,53600.0,28.18,28.18,28.18,28.18,53600.0
2010-03-15 11:05:00,28.18,28.18,28.13,28.13,5200.0,28.18,28.18,28.13,28.13,5200.0
2010-03-15 11:10:00,28.13,28.13,28.13,28.13,600.0,28.13,28.13,28.13,28.13,600.0
2010-03-15 11:15:00,28.13,28.16,28.13,28.16,1400.0,28.13,28.16,28.13,28.16,1400.0
2010-03-15 11:20:00,28.16,28.16,28.16,28.16,0.0,28.16,28.16,28.16,28.16,0.0
2010-03-15 11:25:00,28.16,28.17,28.15,28.17,2600.0,28.16,28.17,28.15,28.17,2600.0
2010-03-15 11:30:00,28.17,28.18,28.16,28.18,2800.0,28.17,28.18,28.16,28.18,2800.0
2010-03-15 11:35:00,28.18,28.18,28.17,28.18,1600.0,28.18,28.18,28.17,28.18,1600.0
2010-03-15 11:40:00,28.18,28.18,28.15,28.17,4000.0,28.18,28.18,28.15,28.17,4000.0
2010-03-15 11:45:00,28.17,28.17,28.15,28.16,2600.0,28.17,28.17,28.15,28.16,2600.0
2010-03-15 11:50:00,28.15,28.16,28.11,28.12,4800.0,28.15,28.16,28.11,28.12,4800.0
2010-03-15 11:55:00,28.11,28.12,28.08,28.11,3800.0,28.11,28.12,28.08,28.11,3800.0
2010-03-15 12:00:00,28.11,28.11,28.03,28.03,4400.0,28.11,28.11,28.03,28.03,4400.0
2010-03-15 12:05:00,28.04,28.08,28.04,28.08,2000.0,28.04,28.08,28.04,28.08,2000.0
2010-03-15 12:10:00,28.1,28.13,28.1,28.13,1200.0,28.1,28.13,28.1,28.13,1200.0
2010-03-15 12:15:00,28.13,28.14,28.13,28.14,1200.0,28.13,28.14,28.13,28.14,1200.0
2010-03-15 12:20:00,28.14,28.14,28.14,28.14,400.0,28.14,28.14,28.14,28.14,400.0
2010-03-15 12:25:00,28.15,28.16,28.13,28.13,6800.0,28.15,28.16,28.13,28.13,6800.0
2010-03-15 12:30:00,28.14,28.14,28.11,28.13,3800.0,28.14,28.14,28.11,28.13,3800.0
2010-03-15 12:35:00,28.15,28.16,28.15,28.16,800.0,28.15,28.16,28.15,28.16,800.0
2010-03-15 12:40:00,28.16,28.18,28.16,28.18,4400.0,28.16,28.18,28.16,28.18,4400.0
2010-03-15 12:45:00,28.16,28.16,28.16,28.16,1000.0,28.16,28.16,28.16,28.16,1000.0
2010-03-15 12:50:00,28.16,28.17,28.16,28.17,3800.0,28.16,28.17,28.16,28.17,3800.0
2010-03-15 12:55:00,28.17,28.17,28.16,28.17,2600.0,28.17,28.17,28.16,28.17,2600.0
2010-03-15 13:00:00,28.17,28.17,28.17,28.17,1000.0,28.17,28.17,28.17,28.17,1000.0
2010-03-15 13:05:00,28.18,28.18,28.18,28.18,1800.0,28.18,28.18,28.18,28.18,1800.0
2010-03-15 13:10:00,28.18,28.32,28.18,28.23,32000.0,28.18,28.32,28.18,28.23,32000.0
2010-03-15 13:15:00,28.24,28.25,28.23,28.25,4200.0,28.24,28.25,28.23,28.25,4200.0
2010-03-15 13:20:00,28.25,28.25,28.25,28.25,3000.0,28.25,28.25,28.25,28.25,3000.0
2010-03-15 13:25:00,28.25,28.25,28.23,28.23,3200.0,28.25,28.25,28.23,28.23,3200.0
2010-03-15 13:30:00,28.23,28.23,28.23,28.23,1600.0,28.23,28.23,28.23,28.23,1600.0
2010-03-15 13:35:00,28.23,28.23,28.21,28.21,1200.0,28.23,28.23,28.21,28.21,1200.0
2010-03-15 13:40:00,28.21,28.21,28.21,28.21,400.0,28.21,28.21,28.21,28.21,400.0
2010-03-15 13:45:00,28.21,28.22,28.21,28.22,4400.0,28.21,28.22,28.21,28.22,4400.0
2010-03-15 13:50:00,28.22,28.22,28.2,28.2,5000.0,28.22,28.22,28.2,28.2,5000.0
2010-03-15 13:55:00,28.2,28.21,28.2,28.2,5800.0,28.2,28.21,28.2,28.2,5800.0
2010-03-15 14:00:00,28.2,28.2,28.2,28.2,1000.0,28.2,28.2,28.2,28.2,1000.0
2010-03-15 14:05:00,28.2,28.21,28.2,28.2,11200.0,28.2,28.21,28.2,28.2,11200.0
2010-03-15 14:10:00,28.2,28.2,28.18,28.2,14200.0,28.2,28.2,28.18,28.2,14200.0
2010-03-15 14:15:00,28.21,28.24,28.21,28.24,4000.0,28.21,28.24,28.21,28.24,4000.0
2010-03-15 14:20:00,28.24,28.24,28.24,28.24,3200.0,28.24,28.24,28.24,28.24,3200.0
2010-03-15 14:25:00,28.25,28.25,28.24,28.24,4200.0,28.25,28.25,28.24,28.24,4200.0
2010-03-15 14:30:00,28.24,28.24,28.24,28.24,1200.0,28.24,28.24,28.24,28.24,1200.0
2010-03-15 14:35:00,28.25,28.27,28.25,28.27,2200.0,28.25,28.27,28.25,28.27,2200.0
2010-03-15 14:40:00,28.28,28.29,28.28,28.29,1600.0,28.28,28.29,28.28,28.29,1600.0
2010-03-15 14:45:00,28.29,28.3,28.27,28.27,4200.0,28.29,28.3,28.27,28.27,4200.0
2010-03-15 14:50:00,28.29,28.29,28.29,28.29,800.0,28.29,28.29,28.29,28.29,800.0
2010-03-15 14:55:00,28.29,28.29,28.29,28.29,200.0,28.29,28.29,28.29,28.29,200.0
2010-03-15 15:00:00,28.29,28.29,28.29,28.29,1400.0,28.29,28.29,28.29,28.29,1400.0
2010-03-15 15:05:00,28.29,28.29,28.23,28.25,4200.0,28.29,28.29,28.23,28.25,4200.0
2010-03-15 15:10:00,28.25,28.25,28.24,28.24,1200.0,28.25,28.25,28.24,28.24,1200.0
2010-03-15 15:15:00,28.24,28.24,28.22,28.22,2600.0,28.24,28.24,28.22,28.22,2600.0
2010-03-15 15:20:00,28.24,28.25,28.24,28.25,3200.0,28.24,28.25,28.24,28.25,3200.0
2010-03-15 15:25:00,28.27,28.28,28.26,28.28,2400.0,28.27,28.28,28.26,28.28,2400.0
2010-03-15 15:30:00,28.28,28.28,28.25,28.25,600.0,28.28,28.28,28.25,28.25,600.0
2010-03-15 15:35:00,28.25,28.3,28.24,28.3,5000.0,28.25,28.3,28.24,28.3,5000.0
2010-03-15 15:40:00,28.3,28.32,28.29,28.29,7400.0,28.3,28.32,28.29,28.29,7400.0
2010-03-15 15:45:00,28.29,28.32,28.29,28.32,5000.0,28.29,28.32,28.29,28.32,5000.0
2010-03-15 15:50:00,28.32,28.32,28.31,28.31,2800.0,28.32,28.32,28.31,28.31,2800.0
2010-03-15 15:55:00,28.31,28.32,28.31,28.31,13800.0,28.31,28.32,28.31,28.31,13800.0
2010-03-16 09:30:00,28.35,28.63,28.35,28.63,33000.0,28.35,28.63,28.35,28.63,33000.0
2010-03-16 09:35:00,28.63,28.63,28.49,28.56,11200.0,28.63,28.63,28.49,28.56,11200.0
2010-03-16 09:40:00,28.55,28.55,28.41,28.41,12600.0,28.55,28.55,28.41,28.41,12600.0
2010-03-16 09:45:00,28.42,28.44,28.38,28.39,5600.0,28.42,28.44,28.38,28.39,5600.0
2010-03-16 09:50:00,28.4,28.4,28.35,28.35,7000.0,28.4,28.4,28.35,28.35,7000.0
2010-03-16 09:55:00,28.35,28.37,28.34,28.35,4600.0,28.35,28.37,28.34,28.35,4600.0
2010-03-16 10:00:00,28.36,28.38,28.28,28.29,20200.0,28.36,28.38,28.28,28.29,20200.0
2010-03-16 10:05:00,28.29,28.35,28.29,28.35,2600.0,28.29,28.35,28.29,28.35,2600.0
2010-03-16 10:10:00,28.35,28.38,28.35,28.38,1400.0,28.35,28.38,28.35,28.38,1400.0
2010-03-16 10:15:00,28.38,28.38,28.32,28.32,3400.0,28.38,28.38,28.32,28.32,3400.0
2010-03-16 10:20:00,28.32,28.33,28.3,28.33,2000.0,28.32,28.33,28.3,28.33,2000.0
2010-03-16 10:25:00,28.33,28.34,28.3,28.32,4400.0,28.33,28.34,28.3,28.32,4400.0
2010-03-16 10:30:00,28.33,28.33,28.31,28.33,4200.0,28.33,28.33,28.31,28.33,4200.0
2010-03-16 10:35:00,28.32,28.35,28.27,28.27,56600.0,28.32,28.35,28.27,28.27,56600.0
2010-03-16 10:40:00,28.28,28.28,28.25,28.27,2800.0,28.28,28.28,28.25,28.27,2800.0
2010-03-16 10:45:00,28.27,28.3,28.25,28.29,27800.0,28.27,28.3,28.25,28.29,27800.0
2010-03-16 10:50:00,28.29,28.34,28.28,28.34,3000.0,28.29,28.34,28.28,28.34,3000.0
2010-03-16 10:55:00,28.35,28.37,28.3,28.31,21200.0,28.35,28.37,28.3,28.31,21200.0
2010-03-16 11:00:00,28.31,28.34,28.3,28.31,10200.0,28.31,28.34,28.3,28.31,10200.0
2010-03-16 11:05:00,28.3,28.31,28.26,28.3,2800.0,28.3,28.31,28.26,28.3,2800.0
2010-03-16 11:10:00,28.3,28.32,28.3,28.3,3600.0,28.3,28.32,28.3,28.3,3600.0
2010-03-16 11:15:00,28.31,28.32,28.21,28.3,15800.0,28.31,28.32,28.21,28.3,15800.0
2010-03-16 11:20:00,28.3,28.31,28.3,28.31,600.0,28.3,28.31,28.3,28.31,600.0
2010-03-16 11:25:00,28.31,28.31,28.3,28.3,3600.0,28.31,28.31,28.3,28.3,3600.0
2010-03-16 11:30:00,28.29,28.3,28.29,28.29,1800.0,28.29,28.3,28.29,28.29,1800.0
2010-03-16 11:35:00,28.29,28.3,28.28,28.3,1200.0,28.29,28.3,28.28,28.3,1200.0
2010-03-16 11:40:00,28.3,28.32,28.29,28.29,4800.0,28.3,28.32,28.29,28.29,4800.0
2010-03-16 11:45:00,28.29,28.29,28.29,28.29,0.0,28.29,28.29,28.29,28.29,0.0
2010-03-16 11:50:00,28.29,28.29,28.29,28.29,0.0,28.29,28.29,28.29,28.29,0.0
2010-03-16 11:55:00,28.3,28.31,28.3,28.31,7800.0,28.3,28.31,28.3,28.31,7800.0
2010-03-16 12:00:00,28.31,28.31,28.3,28.31,1200.0,28.31,28.31,28.3,28.31,1200.0
2010-03-16 12:05:00,28.3,28.3,28.3,28.3,2200.0,28.3,28.3,28.3,28.3,2200.0
2010-03-16 12:10:00,28.31,28.31,28.29,28.29,4000.0,28.31,28.31,28.29,28.29,4000.0
2010-03-16 12:15:00,28.29,28.29,28.28,28.28,3000.0,28.29,28.29,28.28,28.28,3000.0
2010-03-16 12:20:00,28.28,28.29,28.28,28.28,2200.0,28.28,28.29,28.28,28.28,2200.0
2010-03-16 12:25:00,28.28,28.29,28.28,28.28,3600.0,28.28,28.29,28.28,28.28,3600.0
2010-03-16 12:30:00,28.28,28.3,28.28,28.29,1200.0,28.28,28.3,28.28,28.29,1200.0
2010-03-16 12:35:00,28.3,28.3,28.3,28.3,12000.0,28.3,28.3,28.3,28.3,12000.0
2010-03-16 12:40:00,28.3,28.3,28.3,28.3,800.0,28.3,28.3,28.3,28.3,800.0
2010-03-16 12:45:00,28.3,28.3,28.29,28.29,23600.0,28.3,28.3,28.29,28.29,23600.0
2010-03-16 12:50:00,28.29,28.3,28.28,28.3,2800.0,28.29,28.3,28.28,28.3,2800.0
2010-03-16 12:55:00,28.29,28.29,28.28,28.28,6200.0,28.29,28.29,28.28,28.28,6200.0
2010-03-16 13:00:00,28.27,28.28,28.27,28.28,400.0,28.27,28.28,28.27,28.28,400.0
2010-03-16 13:05:00,28.28,28.28,28.26,28.27,1000.0,28.28,28.28,28.26,28.27,1000.0
2010-03-16 13:10:00,28.27,28.27,28.25,28.25,2400.0,28.27,28.27,28.25,28.25,2400.0
2010-03-16 13:15:00,28.25,28.26,28.25,28.25,4200.0,28.25,28.26,28.25,28.25,4200.0
2010-03-16 13:20:00,28.25,28.25,28.24,28.24,1600.0,28.25,28.25,28.24,28.24,1600.0
2010-03-16 13:25:00,28.24,28.25,28.21,28.24,6000.0,28.24,28.25,28.21,28.24,6000.0
2010-03-16 13:30:00,28.22,28.23,28.21,28.22,1600.0,28.22,28.23,28.21,28.22,1600.0
2010-03-16 13:35:00,28.22,28.22,28.21,28.21,2200.0,28.22,28.22,28.21,28.21,2200.0
2010-03-16 13:40:00,28.21,28.21,28.21,28.21,4000.0,28.21,28.21,28.21,28.21,4000.0
2010-03-16 13:45:00,28.21,28.21,28.21,28.21,800.0,28.21,28.21,28.21,28.21,800.0
2010-03-16 13:50:00,28.21,28.23,28.17,28.2,41400.0,28.21,28.23,28.17,28.2,41400.0
2010-03-16 13:55:00,28.2,28.21,28.18,28.18,8400.0,28.2,28.21,28.18,28.18,8400.0
2010-03-16 14:00:00,28.18,28.19,28.17,28.19,2800.0,28.18,28.19,28.17,28.19,2800.0
2010-03-16 14:05:00,28.18,28.18,28.18,28.18,1200.0,28.18,28.18,28.18,28.18,1200.0
2010-03-16 14:10:00,28.18,28.33,28.18,28.22,2800.0,28.18,28.33,28.18,28.22,2800.0
2010-03-16 14:15:00,28.22,28.22,28.2,28.22,1800.0,28.22,28.22,28.2,28.22,1800.0
2010-03-16 14:20:00,28.21,28.26,28.21,28.25,4600.0,28.21,28.26,28.21,28.25,4600.0
2010-03-16 14:25:00,28.25,28.25,28.25,28.25,2200.0,28.25,28.25,28.25,28.25,2200.0
2010-03-16 14:30:00,28.25,28.25,28.23,28.23,2800.0,28.25,28.25,28.23,28.23,2800.0
2010-03-16 14:35:00,28.23,28.23,28.21,28.21,3000.0,28.23,28.23,28.21,28.21,3000.0
2010-03-16 14:40:00,28.22,28.22,28.2,28.2,3600.0,28.22,28.22,28.2,28.2,3600.0
2010-03-16 14:45:00,28.2,28.2,28.2,28.2,1000.0,28.2,28.2,28.2,28.2,1000.0
2010-03-16 14:50:00,28.2,28.2,28.2,28.2,4600.0,28.2,28.2,28.2,28.2,4600.0
2010-03-16 14:55:00,28.2,28.21,28.2,28.2,8400.0,28.2,28.21,28.2,28.2,8400.0
2010-03-16 15:00:00,28.2,28.22,28.2,28.2,4000.0,28.2,28.22,28.2,28.2,4000.0
2010-03-16 15:05:00,28.2,28.21,28.2,28.21,3600.0,28.2,28.21,28.2,28.21,3600.0
2010-03-16 15:10:00,28.21,28.25,28.21,28.25,3400.0,28.21,28.25,28.21,28.25,3400.0
2010-03-16 15:15:00,28.25,28.25,28.22,28.22,6400.0,28.25,28.25,28.22,28.22,6400.0
2010-03-16 15:20:00,28.22,28.24,28.21,28.24,8800.0,28.22,28.24,28.21,28.24,8800.0
2010-03-16 15:25:00,28.24,28.24,28.23,28.23,15000.0,28.24,28.24,28.23,28.23,15000.0
2010-03-16 15:30:00,28.23,28.26,28.23,28.25,2400.0,28.23,28.26,28.23,28.25,2400.0
2010-03-16 15:35:00,28.25,28.28,28.24,28.24,10400.0,28.25,28.28,28.24,28.24,10400.0
2010-03-16 15:40:00,28.24,28.24,28.23,28.23,3800.0,28.24,28.24,28.23,28.23,3800.0
2010-03-16 15:45:00,28.23,28.24,28.23,28.23,66200.0,28.23,28.24,28.23,28.23,66200.0
2010-03-16 15:50:00,28.23,28.29,28.23,28.29,36800.0,28.23,28.29,28.23,28.29,36800.0
2010-03-16 15:55:00,28.3,28.33,28.25,28.25,341800.0,28.3,28.33,28.25,28.25,341800.0
2010-03-17 09:30:00,28.36,28.45,28.33,28.33,4200.0,28.36,28.45,28.33,28.33,4200.0
2010-03-17 09:35:00,28.33,28.39,28.29,28.39,8400.0,28.33,28.39,28.29,28.39,8400.0
2010-03-17 09:40:00,28.35,28.36,28.33,28.34,1600.0,28.35,28.36,28.33,28.34,1600.0
2010-03-17 09:45:00,28.38,28.4,28.36,28.39,8200.0,28.38,28.4,28.36,28.39,8200.0
2010-03-17 09:50:00,28.38,28.38,28.36,28.36,600.0,28.38,28.38,28.36,28.36,600.0
2010-03-17 09:55:00,28.35,28.4,28.35,28.36,1400.0,28.35,28.4,28.35,28.36,1400.0
2010-03-17 10:00:00,28.37,28.39,28.37,28.39,600.0,28.37,28.39,28.37,28.39,600.0
2010-03-17 10:05:00,28.4,28.4,28.4,28.4,2400.0,28.4,28.4,28.4,28.4,2400.0
2010-03-17 10:10:00,28.4,28.4,28.4,28.4,10400.0,28.4,28.4,28.4,28.4,10400.0
2010-03-17 10:15:00,28.4,28.4,28.4,28.4,800.0,28.4,28.4,28.4,28.4,800.0
2010-03-17 10:20:00,28.39,28.39,28.37,28.38,1200.0,28.39,28.39,28.37,28.38,1200.0
2010-03-17 10:25:00,28.38,28.38,28.36,28.36,5200.0,28.38,28.38,28.36,28.36,5200.0
2010-03-17 10:30:00,28.36,28.4,28.36,28.38,6600.0,28.36,28.4,28.36,28.38,6600.0
2010-03-17 10:35:00,28.39,28.39,28.38,28.38,600.0,28.39,28.39,28.38,28.38,600.0
2010-03-17 10:40:00,28.38,28.38,28.38,28.38,1200.0,28.38,28.38,28.38,28.38,1200.0
2010-03-17 10:45:00,28.38,28.38,28.36,28.36,800.0,28.38,28.38,28.36,28.36,800.0
2010-03-17 10:50:00,28.36,28.38,28.36,28.37,3200.0,28.36,28.38,28.36,28.37,3200.0
2010-03-17 10:55:00,28.37,28.38,28.36,28.36,4800.0,28.37,28.38,28.36,28.36,4800.0
2010-03-17 11:00:00,28.38,28.38,28.37,28.37,800.0,28.38,28.38,28.37,28.37,800.0
2010-03-17 11:05:00,28.38,28.4,28.37,28.37,4000.0,28.38,28.4,28.37,28.37,4000.0
2010-03-17 11:10:00,28.38,28.39,28.38,28.39,1800.0,28.38,28.39,28.38,28.39,1800.0
2010-03-17 11:15:00,28.39,28.39,28.36,28.36,1000.0,28.39,28.39,28.36,28.36,1000.0
2010-03-17 11:20:00,28.36,28.38,28.35,28.35,8000.0,28.36,28.38,28.35,28.35,8000.0
2010-03-17 11:25:00,28.36,28.36,28.35,28.36,1600.0,28.36,28.36,28.35,28.36,1600.0
2010-03-17 11:30:00,28.36,28.38,28.36,28.38,1200.0,28.36,28.38,28.36,28.38,1200.0
2010-03-17 11:35:00,28.38,28.38,28.36,28.36,400.0,28.38,28.38,28.36,28.36,400.0
2010-03-17 11:40:00,28.38,28.39,28.37,28.39,2200.0,28.38,28.39,28.37,28.39,2200.0
2010-03-17 11:45:00,28.39,28.39,28.38,28.38,1000.0,28.39,28.39,28.38,28.38,1000.0
2010-03-17 11:50:00,28.38,28.38,28.34,28.34,4600.0,28.38,28.38,28.34,28.34,4600.0
2010-03-17 11:55:00,28.35,28.35,28.32,28.32,1800.0,28.35,28.35,28.32,28.32,1800.0
2010-03-17 12:00:00,28.33,28.35,28.31,28.31,4800.0,28.33,28.35,28.31,28.31,4800.0
2010-03-17 12:05:00,28.32,28.32,28.32,28.32,600.0,28.32,28.32,28.32,28.32,600.0
2010-03-17 12:10:00,28.32,28.32,28.27,28.27,4600.0,28.32,28.32,28.27,28.27,4600.0
2010-03-17 12:15:00,28.31,28.31,28.3,28.31,2600.0,28.31,28.31,28.3,28.31,2600.0
2010-03-17 12:20:00,28.31,28.31,28.31,28.31,1400.0,28.31,28.31,28.31,28.31,1400.0
2010-03-17 12:25:00,28.32,28.32,28.31,28.31,600.0,28.32,28.32,28.31,28.31,600.0
2010-03-17 12:30:00,28.31,28.35,28.3,28.35,6800.0,28.31,28.35,28.3,28.35,6800.0
2010-03-17 12:35:00,28.36,28.38,28.36,28.38,24600.0,28.36,28.38,28.36,28.38,24600.0
2010-03-17 12:40:00,28.38,28.38,28.38,28.38,2000.0,28.38,28.38,28.38,28.38,2000.0
2010-03-17 12:45:00,28.38,28.39,28.38,28.39,800.0,28.38,28.39,28.38,28.39,800.0
2010-03-17 12:50:00,28.39,28.39,28.39,28.39,400.0,28.39,28.39,28.39,28.39,400.0
2010-03-17 12:55:00,28.39,28.4,28.39,28.39,1600.0,28.39,28.4,28.39,28.39,1600.0
2010-03-17 13:00:00,28.4,28.4,28.38,28.38,12600.0,28.4,28.4,28.38,28.38,12600.0
2010-03-17 13:05:00,28.38,28.4,28.38,28.4,2200.0,28.38,28.4,28.38,28.4,2200.0
2010-03-17 13:10:00,28.39,28.4,28.39,28.39,2600.0,28.39,28.4,28.39,28.39,2600.0
2010-03-17 13:15:00,28.39,28.39,28.39,28.39,400.0,28.39,28.39,28.39,28.39,400.0
2010-03-17 13:20:00,28.39,28.4,28.39,28.4,1600.0,28.39,28.4,28.39,28.4,1600.0
2010-03-17 13:25:00,28.39,28.4,28.38,28.4,5800.0,28.39,28.4,28.38,28.4,5800.0
2010-03-17 13:30:00,28.4,28.4,28.4,28.4,3800.0,28.4,28.4,28.4,28.4,3800.0
2010-03-17 13:35:00,28.4,28.4,28.38,28.4,7600.0,28.4,28.4,28.38,28.4,7600.0
2010-03-17 13:40:00,28.4,28.4,28.39,28.4,1200.0,28.4,28.4,28.39,28.4,1200.0
2010-03-17 13:45:00,28.4,28.41,28.39,28.41,2800.0,28.4,28.41,28.39,28.41,2800.0
2010-03-17 13:50:00,28.41,28.42,28.41,28.42,1000.0,28.41,28.42,28.41,28.42,1000.0
2010-03-17 13:55:00,28.42,28.42,28.42,28.42,1600.0,28.42,28.42,28.42,28.42,1600.0
2010-03-17 14:00:00,28.42,28.42,28.42,28.42,1400.0,28.42,28.42,28.42,28.42,1400.0
2010-03-17 14:05:00,28.42,28.42,28.42,28.42,3600.0,28.42,28.42,28.42,28.42,3600.0
2010-03-17 14:10:00,28.42,28.42,28.41,28.41,1400.0,28.42,28.42,28.41,28.41,1400.0
2010-03-17 14:15:00,28.41,28.41,28.39,28.39,3200.0,28.41,28.41,28.39,28.39,3200.0
2010-03-17 14:20:00,28.39,28.4,28.39,28.4,1000.0,28.39,28.4,28.39,28.4,1000.0
2010-03-17 14:25:00,28.4,28.41,28.4,28.41,1600.0,28.4,28.41,28.4,28.41,1600.0
2010-03-17 14:30:00,28.41,28.41,28.38,28.39,1200.0,28.41,28.41,28.38,28.39,1200.0
2010-03-17 14:35:00,28.39,28.4,28.38,28.4,1400.0,28.39,28.4,28.38,28.4,1400.0
2010-03-17 14:40:00,28.4,28.41,28.39,28.39,1200.0,28.4,28.41,28.39,28.39,1200.0
2010-03-17 14:45:00,28.39,28.39,28.38,28.39,600.0,28.39,28.39,28.38,28.39,600.0
2010-03-17 14:50:00,28.38,28.39,28.38,28.38,600.0,28.38,28.39,28.38,28.38,600.0
2010-03-17 14:55:00,28.38,28.39,28.38,28.38,5000.0,28.38,28.39,28.38,28.38,5000.0
2010-03-17 15:00:00,28.38,28.42,28.38,28.42,3400.0,28.38,28.42,28.38,28.42,3400.0
2010-03-17 15:05:00,28.42,28.42,28.41,28.41,2400.0,28.42,28.42,28.41,28.41,2400.0
2010-03-17 15:10:00,28.41,28.41,28.4,28.4,2600.0,28.41,28.41,28.4,28.4,2600.0
2010-03-17 15:15:00,28.4,28.4,28.38,28.38,8600.0,28.4,28.4,28.38,28.38,8600.0
2010-03-17 15:20:00,28.38,28.38,28.38,28.38,10400.0,28.38,28.38,28.38,28.38,10400.0
2010-03-17 15:25:00,28.38,28.39,28.38,28.39,5000.0,28.38,28.39,28.38,28.39,5000.0
2010-03-17 15:30:00,28.39,28.39,28.38,28.38,1800.0,28.39,28.39,28.38,28.38,1800.0
2010-03-17 15:35:00,28.38,28.4,28.38,28.4,2400.0,28.38,28.4,28.38,28.4,2400.0
2010-03-17 15:40:00,28.4,28.4,28.38,28.39,4400.0,28.4,28.4,28.38,28.39,4400.0
2010-03-17 15:45:00,28.39,28.4,28.38,28.39,4800.0,28.39,28.4,28.38,28.39,4800.0
2010-03-17 15:50:00,28.38,28.39,28.38,28.38,4200.0,28.38,28.39,28.38,28.38,4200.0
2010-03-17 15:55:00,28.39,28.4,28.38,28.38,14200.0,28.39,28.4,28.38,28.38,14200.0
2010-03-18 09:30:00,28.27,28.4,28.27,28.4,16800.0,28.27,28.4,28.27,28.4,16800.0
2010-03-18 09:35:00,28.4,28.42,28.4,28.42,1600.0,28.4,28.42,28.4,28.42,1600.0
2010-03-18 09:40:00,28.41,28.42,28.4,28.41,2200.0,28.41,28.42,28.4,28.41,2200.0
2010-03-18 09:45:00,28.4,28.45,28.4,28.45,14600.0,28.4,28.45,28.4,28.45,14600.0
2010-03-18 09:50:00,28.45,28.53,28.44,28.53,2600.0,28.45,28.53,28.44,28.53,2600.0
2010-03-18 09:55:00,28.55,28.55,28.51,28.55,3800.0,28.55,28.55,28.51,28.55,3800.0
2010-03-18 10:00:00,28.55,28.59,28.51,28.53,3200.0,28.55,28.59,28.51,28.53,3200.0
2010-03-18 10:05:00,28.53,28.53,28.5,28.5,1200.0,28.53,28.53,28.5,28.5,1200.0
2010-03-18 10:10:00,28.49,28.49,28.46,28.48,1800.0,28.49,28.49,28.46,28.48,1800.0
2010-03-18 10:15:00,28.5,28.5,28.45,28.47,18200.0,28.5,28.5,28.45,28.47,18200.0
2010-03-18 10:20:00,28.47,28.48,28.47,28.48,600.0,28.47,28.48,28.47,28.48,600.0
2010-03-18 10:25:00,28.48,28.48,28.46,28.47,1200.0,28.48,28.48,28.46,28.47,1200.0
2010-03-18 10:30:00,28.48,28.48,28.47,28.48,7000.0,28.48,28.48,28.47,28.48,7000.0
2010-03-18 10:35:00,28.48,28.48,28.47,28.47,12400.0,28.48,28.48,28.47,28.47,12400.0
2010-03-18 10:40:00,28.46,28.46,28.45,28.46,3600.0,28.46,28.46,28.45,28.46,3600.0
2010-03-18 10:45:00,28.46,28.46,28.46,28.46,5400.0,28.46,28.46,28.46,28.46,5400.0
2010-03-18 10:50:00,28.46,28.48,28.46,28.47,3400.0,28.46,28.48,28.46,28.47,3400.0
2010-03-18 10:55:00,28.48,28.53,28.48,28.52,5600.0,28.48,28.53,28.48,28.52,5600.0
2010-03-18 11:00:00,28.53,28.53,28.52,28.52,1800.0,28.53,28.53,28.52,28.52,1800.0
2010-03-18 11:05:00,28.52,28.53,28.52,28.53,1800.0,28.52,28.53,28.52,28.53,1800.0
2010-03-18 11:10:00,28.53,28.53,28.5,28.52,1800.0,28.53,28.53,28.5,28.52,1800.0
2010-03-18 11:15:00,28.53,28.55,28.52,28.55,4600.0,28.53,28.55,28.52,28.55,4600.0
2010-03-18 11:20:00,28.56,28.6,28.56,28.6,1000.0,28.56,28.6,28.56,28.6,1000.0
2010-03-18 11:25:00,28.61,28.61,28.61,28.61,400.0,28.61,28.61,28.61,28.61,400.0
2010-03-18 11:30:00,28.61,28.61,28.6,28.6,800.0,28.61,28.61,28.6,28.6,800.0
2010-03-18 11:35:00,28.6,28.6,28.6,28.6,800.0,28.6,28.6,28.6,28.6,800.0
2010-03-18 11:40:00,28.6,28.64,28.6,28.64,3000.0,28.6,28.64,28.6,28.64,3000.0
2010-03-18 11:45:00,28.64,28.64,28.6,28.64,1800.0,28.64,28.64,28.6,28.64,1800.0
2010-03-18 11:50:00,28.64,28.64,28.62,28.64,1200.0,28.64,28.64,28.62,28.64,1200.0
2010-03-18 11:55:00,28.63,28.64,28.62,28.62,1600.0,28.63,28.64,28.62,28.62,1600.0
2010-03-18 12:00:00,28.58,28.58,28.58,28.58,200.0,28.58,28.58,28.58,28.58,200.0
2010-03-18 12:05:00,28.57,28.57,28.54,28.55,2000.0,28.57,28.57,28.54,28.55,2000.0
2010-03-18 12:10:00,28.55,28.56,28.53,28.54,6000.0,28.55,28.56,28.53,28.54,6000.0
2010-03-18 12:15:00,28.54,28.54,28.54,28.54,3600.0,28.54,28.54,28.54,28.54,3600.0
2010-03-18 12:20:00,28.54,28.55,28.54,28.54,1800.0,28.54,28.55,28.54,28.54,1800.0
2010-03-18 12:25:00,28.56,28.56,28.56,28.56,800.0,28.56,28.56,28.56,28.56,800.0
2010-03-18 12:30:00,28.56,28.56,28.53,28.54,2200.0,28.56,28.56,28.53,28.54,2200.0
2010-03-18 12:35:00,28.54,28.56,28.54,28.56,1800.0,28.54,28.56,28.54,28.56,1800.0
2010-03-18 12:40:00,28.56,28.56,28.53,28.53,800.0,28.56,28.56,28.53,28.53,800.0
2010-03-18 12:45:00,28.55,28.55,28.53,28.53,2200.0,28.55,28.55,28.53,28.53,2200.0
2010-03-18 12:50:00,28.53,28.53,28.52,28.52,1000.0,28.53,28.53,28.52,28.52,1000.0
2010-03-18 12:55:00,28.53,28.53,28.53,28.53,200.0,28.53,28.53,28.53,28.53,200.0
2010-03-18 13:00:00,28.53,28.53,28.53,28.53,1000.0,28.53,28.53,28.53,28.53,1000.0
2010-03-18 13:05:00,28.53,28.53,28.5,28.5,4600.0,28.53,28.53,28.5,28.5,4600.0
2010-03-18 13:10:00,28.5,28.5,28.5,28.5,0.0,28.5,28.5,28.5,28.5,0.0
2010-03-18 13:15:00,28.52,28.52,28.52,28.52,600.0,28.52,28.52,28.52,28.52,600.0
2010-03-18 13:20:00,28.51,28.51,28.5,28.5,1000.0,28.51,28.51,28.5,28.5,1000.0
2010-03-18 13:25:00,28.52,28.53,28.52,28.53,400.0,28.52,28.53,28.52,28.53,400.0
2010-03-18 13:30:00,28.54,28.57,28.54,28.57,1200.0,28.54,28.57,28.54,28.57,1200.0
2010-03-18 13:35:00,28.57,28.57,28.57,28.57,0.0,28.57,28.57,28.57,28.57,0.0
2010-03-18 13:40:00,28.57,28.59,28.57,28.59,1200.0,28.57,28.59,28.57,28.59,1200.0
2010-03-18 13:45:00,28.59,28.59,28.59,28.59,400.0,28.59,28.59,28.59,28.59,400.0
2010-03-18 13:50:00,28.59,28.59,28.58,28.59,3600.0,28.59,28.59,28.58,28.59,3600.0
2010-03-18 13:55:00,28.6,28.61,28.59,28.61,1800.0,28.6,28.61,28.59,28.61,1800.0
2010-03-18 14:00:00,28.61,28.62,28.61,28.62,800.0,28.61,28.62,28.61,28.62,800.0
2010-03-18 14:05:00,28.61,28.61,28.61,28.61,800.0,28.61,28.61,28.61,28.61,800.0
2010-03-18 14:10:00,28.61,28.62,28.61,28.62,1200.0,28.61,28.62,28.61,28.62,1200.0
2010-03-18 14:15:00,28.62,28.62,28.62,28.62,200.0,28.62,28.62,28.62,28.62,200.0
2010-03-18 14:20:00,28.62,28.63,28.61,28.61,1000.0,28.62,28.63,28.61,28.61,1000.0
2010-03-18 14:25:00,28.62,28.62,28.62,28.62,200.0,28.62,28.62,28.62,28.62,200.0
2010-03-18 14:30:00,28.63,28.68,28.63,28.68,3400.0,28.63,28.68,28.63,28.68,3400.0
2010-03-18 14:35:00,28.66,28.68,28.66,28.68,800.0,28.66,28.68,28.66,28.68,800.0
2010-03-18 14:40:00,28.68,28.68,28.68,28.68,800.0,28.68,28.68,28.68,28.68,800.0
2010-03-18 14:45:00,28.68,28.68,28.67,28.67,5400.0,28.68,28.68,28.67,28.67,5400.0
2010-03-18 14:50:00,28.67,28.69,28.67,28.69,4000.0,28.67,28.69,28.67,28.69,4000.0
2010-03-18 14:55:00,28.68,28.68,28.68,28.68,3200.0,28.68,28.68,28.68,28.68,3200.0
2010-03-18 15:00:00,28.68,28.7,28.68,28.68,13600.0,28.68,28.7,28.68,28.68,13600.0
2010-03-18 15:05:00,28.7,28.71,28.7,28.71,2800.0,28.7,28.71,28.7,28.71,2800.0
2010-03-18 15:10:00,28.72,28.72,28.7,28.71,1800.0,28.72,28.72,28.7,28.71,1800.0
2010-03-18 15:15:00,28.71,28.73,28.71,28.73,3000.0,28.71,28.73,28.71,28.73,3000.0
2010-03-18 15:20:00,28.73,28.75,28.72,28.73,3000.0,28.73,28.75,28.72,28.73,3000.0
2010-03-18 15:25:00,28.73,28.73,28.72,28.73,3600.0,28.73,28.73,28.72,28.73,3600.0
2010-03-18 15:30:00,28.73,28.76,28.73,28.75,4200.0,28.73,28.76,28.73,28.75,4200.0
2010-03-18 15:35:00,28.76,28.78,28.76,28.78,4800.0,28.76,28.78,28.76,28.78,4800.0
2010-03-18 15:40:00,28.78,28.78,28.75,28.76,6200.0,28.78,28.78,28.75,28.76,6200.0
2010-03-18 15:45:00,28.76,28.77,28.76,28.76,3200.0,28.76,28.77,28.76,28.76,3200.0
2010-03-18 15:50:00,28.76,28.76,28.75,28.75,3800.0,28.76,28.76,28.75,28.75,3800.0
2010-03-18 15:55:00,28.75,28.79,28.75,28.78,27000.0,28.75,28.79,28.75,28.78,27000.0
2010-03-19 09:30:00,28.96,28.96,28.6,28.95,163400.0,28.96,28.96,28.6,28.95,163400.0
2010-03-19 09:35:00,28.95,28.95,28.83,28.9,3200.0,28.95,28.95,28.83,28.9,3200.0
2010-03-19 09:40:00,28.9,28.92,28.89,28.92,600.0,28.9,28.92,28.89,28.92,600.0
2010-03-19 09:45:00,28.84,28.84,28.78,28.8,4000.0,28.84,28.84,28.78,28.8,4000.0
2010-03-19 09:50:00,28.8,28.88,28.78,28.88,5800.0,28.8,28.88,28.78,28.88,5800.0
2010-03-19 09:55:00,28.88,28.92,28.82,28.86,5600.0,28.88,28.92,28.82,28.86,5600.0
2010-03-19 10:00:00,28.86,28.89,28.83,28.85,2400.0,28.86,28.89,28.83,28.85,2400.0
2010-03-19 10:05:00,28.85,28.91,28.8,28.85,9400.0,28.85,28.91,28.8,28.85,9400.0
2010-03-19 10:10:00,28.86,28.86,28.82,28.84,7400.0,28.86,28.86,28.82,28.84,7400.0
2010-03-19 10:15:00,28.84,28.84,28.79,28.79,4400.0,28.84,28.84,28.79,28.79,4400.0
2010-03-19 10:20:00,28.79,28.79,28.76,28.78,3200.0,28.79,28.79,28.76,28.78,3200.0
2010-03-19 10:25:00,28.79,28.83,28.77,28.83,2800.0,28.79,28.83,28.77,28.83,2800.0
2010-03-19 10:30:00,28.83,28.83,28.78,28.8,1800.0,28.83,28.83,28.78,28.8,1800.0
2010-03-19 10:35:00,28.8,28.84,28.8,28.84,3600.0,28.8,28.84,28.8,28.84,3600.0
2010-03-19 10:40:00,28.83,28.83,28.78,28.81,5800.0,28.83,28.83,28.78,28.81,5800.0
2010-03-19 10:45:00,28.81,28.82,28.79,28.79,2400.0,28.81,28.82,28.79,28.79,2400.0
2010-03-19 10:50:00,28.79,28.86,28.79,28.86,16200.0,28.79,28.86,28.79,28.86,16200.0
2010-03-19 10:55:00,28.86,28.91,28.86,28.86,5000.0,28.86,28.91,28.86,28.86,5000.0
2010-03-19 11:00:00,28.88,28.88,28.86,28.86,2000.0,28.88,28.88,28.86,28.86,2000.0
2010-03-19 11:05:00,28.86,28.89,28.85,28.88,6800.0,28.86,28.89,28.85,28.88,6800.0
2010-03-19 11:10:00,28.88,28.91,28.85,28.86,3000.0,28.88,28.91,28.85,28.86,3000.0
2010-03-19 11:15:00,28.87,28.88,28.86,28.86,3600.0,28.87,28.88,28.86,28.86,3600.0
2010-03-19 11:20:00,28.87,28.88,28.86,28.87,5600.0,28.87,28.88,28.86,28.87,5600.0
2010-03-19 11:25:00,28.87,28.88,28.84,28.86,2400.0,28.87,28.88,28.84,28.86,2400.0
2010-03-19 11:30:00,28.85,28.85,28.84,28.85,1400.0,28.85,28.85,28.84,28.85,1400.0
2010-03-19 11:35:00,28.84,28.88,28.82,28.88,9200.0,28.84,28.88,28.82,28.88,9200.0
2010-03-19 11:40:00,28.9,28.91,28.9,28.91,2200.0,28.9,28.91,28.9,28.91,2200.0
2010-03-19 11:45:00,28.91,28.92,28.9,28.9,2600.0,28.91,28.92,28.9,28.9,2600.0
2010-03-19 11:50:00,28.91,28.93,28.9,28.92,3800.0,28.91,28.93,28.9,28.92,3800.0
2010-03-19 11:55:00,28.92,29.03,28.92,29.0,6400.0,28.92,29.03,28.92,29.0,6400.0
2010-03-19 12:00:00,29.0,29.0,28.95,28.95,3800.0,29.0,29.0,28.95,28.95,3800.0
2010-03-19 12:05:00,28.95,28.95,28.93,28.94,2600.0,28.95,28.95,28.93,28.94,2600.0
2010-03-19 12:10:00,28.94,28.94,28.93,28.93,1000.0,28.94,28.94,28.93,28.93,1000.0
2010-03-19 12:15:00,28.93,28.93,28.92,28.92,1400.0,28.93,28.93,28.92,28.92,1400.0
2010-03-19 12:20:00,28.92,28.93,28.91,28.91,2000.0,28.92,28.93,28.91,28.91,2000.0
2010-03-19 12:25:00,28.91,29.0,28.91,29.0,4000.0,28.91,29.0,28.91,29.0,4000.0
2010-03-19 12:30:00,28.98,28.99,28.98,28.98,1600.0,28.98,28.99,28.98,28.98,1600.0
2010-03-19 12:35:00,28.98,28.98,28.97,28.98,1400.0,28.98,28.98,28.97,28.98,1400.0
2010-03-19 12:40:00,28.97,29.0,28.97,29.0,3200.0,28.97,29.0,28.97,29.0,3200.0
2010-03-19 12:45:00,29.0,29.02,29.0,29.0,1600.0,29.0,29.02,29.0,29.0,1600.0
2010-03-19 12:50:00,29.0,29.04,29.0,29.02,4000.0,29.0,29.04,29.0,29.02,4000.0
2010-03-19 12:55:00,29.03,29.03,29.03,29.03,400.0,29.03,29.03,29.03,29.03,400.0
2010-03-19 13:00:00,29.03,29.03,29.02,29.02,3600.0,29.03,29.03,29.02,29.02,3600.0
2010-03-19 13:05:00,29.0,29.0,28.97,28.98,2600.0,29.0,29.0,28.97,28.98,2600.0
2010-03-19 13:10:00,28.98,28.98,28.97,28.97,2200.0,28.98,28.98,28.97,28.97,2200.0
2010-03-19 13:15:00,28.98,28.98,28.96,28.96,1400.0,28.98,28.98,28.96,28.96,1400.0
2010-03-19 13:20:00,28.96,28.96,28.93,28.93,1000.0,28.96,28.96,28.93,28.93,1000.0
2010-03-19 13:25:00,28.93,28.93,28.91,28.91,600.0,28.93,28.93,28.91,28.91,600.0
2010-03-19 13:30:00,28.91,28.91,28.9,28.9,1200.0,28.91,28.91,28.9,28.9,1200.0
2010-03-19 13:35:00,28.88,28.88,28.86,28.86,1000.0,28.88,28.88,28.86,28.86,1000.0
2010-03-19 13:40:00,28.86,28.86,28.86,28.86,1200.0,28.86,28.86,28.86,28.86,1200.0
2010-03-19 13:45:00,28.85,28.85,28.83,28.85,1400.0,28.85,28.85,28.83,28.85,1400.0
2010-03-19 13:50:00,28.85,28.85,28.83,28.83,800.0,28.85,28.85,28.83,28.83,800.0
2010-03-19 13:55:00,28.84,28.89,28.84,28.87,3200.0,28.84,28.89,28.84,28.87,3200.0
2010-03-19 14:00:00,28.87,28.87,28.85,28.85,1000.0,28.87,28.87,28.85,28.85,1000.0
2010-03-19 14:05:00,28.84,28.89,28.83,28.88,3800.0,28.84,28.89,28.83,28.88,3800.0
2010-03-19 14:10:00,28.88,28.88,28.85,28.86,5200.0,28.88,28.88,28.85,28.86,5200.0
2010-03-19 14:15:00,28.86,28.86,28.85,28.85,400.0,28.86,28.86,28.85,28.85,400.0
2010-03-19 14:20:00,28.85,28.86,28.85,28.86,1400.0,28.85,28.86,28.85,28.86,1400.0
2010-03-19 14:25:00,28.86,28.87,28.84,28.86,3000.0,28.86,28.87,28.84,28.86,3000.0
2010-03-19 14:30:00,28.87,28.87,28.84,28.85,1200.0,28.87,28.87,28.84,28.85,1200.0
2010-03-19 14:35:00,28.85,28.85,28.85,28.85,1000.0,28.85,28.85,28.85,28.85,1000.0
2010-03-19 14:40:00,28.85,28.85,28.83,28.84,2200.0,28.85,28.85,28.83,28.84,2200.0
2010-03-19 14:45:00,28.84,28.86,28.83,28.85,4200.0,28.84,28.86,28.83,28.85,4200.0
2010-03-19 14:50:00,28.83,28.83,28.81,28.82,2200.0,28.83,28.83,28.81,28.82,2200.0
2010-03-19 14:55:00,28.84,28.84,28.83,28.83,1600.0,28.84,28.84,28.83,28.83,1600.0
2010-03-19 15:00:00,28.84,28.85,28.82,28.82,2400.0,28.84,28.85,28.82,28.82,2400.0
2010-03-19 15:05:00,28.82,28.82,28.79,28.82,4800.0,28.82,28.82,28.79,28.82,4800.0
2010-03-19 15:10:00,28.83,28.83,28.81,28.81,1600.0,28.83,28.83,28.81,28.81,1600.0
2010-03-19 15:15:00,28.81,28.82,28.77,28.8,3000.0,28.81,28.82,28.77,28.8,3000.0
2010-03-19 15:20:00,28.82,28.82,28.8,28.8,1800.0,28.82,28.82,28.8,28.8,1800.0
2010-03-19 15:25:00,28.8,28.8,28.79,28.79,2600.0,28.8,28.8,28.79,28.79,2600.0
2010-03-19 15:30:00,28.79,28.79,28.75,28.75,9400.0,28.79,28.79,28.75,28.75,9400.0
2010-03-19 15:35:00,28.75,28.82,28.75,28.79,12200.0,28.75,28.82,28.75,28.79,12200.0
2010-03-19 15:40:00,28.8,28.81,28.78,28.8,11800.0,28.8,28.81,28.78,28.8,11800.0
2010-03-19 15:45:00,28.81,28.85,28.79,28.84,7400.0,28.81,28.85,28.79,28.84,7400.0
2010-03-19 15:50:00,28.84,28.89,28.84,28.88,18200.0,28.84,28.89,28.84,28.88,18200.0
2010-03-19 15:55:00,28.87,28.93,28.84,28.92,63600.0,28.87,28.93,28.84,28.92,63600.0
2010-03-22 09:30:00,28.74,29.15,28.72,29.15,7000.0,28.74,29.15,28.72,29.15,7000.0
2010-03-22 09:35:00,29.15,29.15,28.94,29.1,3800.0,29.15,29.15,28.94,29.1,3800.0
2010-03-22 09:40:00,29.1,29.18,29.03,29.04,6000.0,29.1,29.18,29.03,29.04,6000.0
2010-03-22 09:45:00,29.05,29.17,29.05,29.17,4200.0,29.05,29.17,29.05,29.17,4200.0
2010-03-22 09:50:00,29.16,29.16,29.12,29.15,3200.0,29.16,29.16,29.12,29.15,3200.0
2010-03-22 09:55:00,29.17,29.34,29.17,29.28,4200.0,29.17,29.34,29.17,29.28,4200.0
2010-03-22 10:00:00,29.25,29.3,29.25,29.27,7200.0,29.25,29.3,29.25,29.27,7200.0
2010-03-22 10:05:00,29.27,29.32,29.26,29.3,6000.0,29.27,29.32,29.26,29.3,6000.0
2010-03-22 10:10:00,29.31,29.33,29.29,29.29,5400.0,29.31,29.33,29.29,29.29,5400.0
2010-03-22 10:15:00,29.28,29.28,29.22,29.25,6200.0,29.28,29.28,29.22,29.25,6200.0
2010-03-22 10:20:00,29.25,29.34,29.25,29.3,24800.0,29.25,29.34,29.25,29.3,24800.0
2010-03-22 10:25:00,29.3,29.45,29.29,29.42,11600.0,29.3,29.45,29.29,29.42,11600.0
2010-03-22 10:30:00,29.41,29.5,29.41,29.5,14400.0,29.41,29.5,29.41,29.5,14400.0
2010-03-22 10:35:00,29.5,29.51,29.38,29.39,23000.0,29.5,29.51,29.38,29.39,23000.0
2010-03-22 10:40:00,29.4,29.41,29.25,29.39,22400.0,29.4,29.41,29.25,29.39,22400.0
2010-03-22 10:45:00,29.36,29.42,29.32,29.32,7400.0,29.36,29.42,29.32,29.32,7400.0
2010-03-22 10:50:00,29.32,29.32,29.3,29.32,10000.0,29.32,29.32,29.3,29.32,10000.0
2010-03-22 10:55:00,29.32,29.32,29.3,29.3,4000.0,29.32,29.32,29.3,29.3,4000.0
2010-03-22 11:00:00,29.3,29.32,29.28,29.28,5600.0,29.3,29.32,29.28,29.28,5600.0
2010-03-22 11:05:00,29.28,29.29,29.27,29.29,26600.0,29.28,29.29,29.27,29.29,26600.0
2010-03-22 11:10:00,29.28,29.32,29.22,29.24,8200.0,29.28,29.32,29.22,29.24,8200.0
2010-03-22 11:15:00,29.27,29.28,29.25,29.27,7200.0,29.27,29.28,29.25,29.27,7200.0
2010-03-22 11:20:00,29.27,29.28,29.27,29.28,2000.0,29.27,29.28,29.27,29.28,2000.0
2010-03-22 11:25:00,29.28,29.3,29.28,29.29,2800.0,29.28,29.3,29.28,29.29,2800.0
2010-03-22 11:30:00,29.3,29.3,29.25,29.28,4200.0,29.3,29.3,29.25,29.28,4200.0
2010-03-22 11:35:00,29.29,29.32,29.29,29.3,4200.0,29.29,29.32,29.29,29.3,4200.0
2010-03-22 11:40:00,29.33,29.36,29.33,29.36,2000.0,29.33,29.36,29.33,29.36,2000.0
2010-03-22 11:45:00,29.39,29.41,29.36,29.36,4000.0,29.39,29.41,29.36,29.36,4000.0
2010-03-22 11:50:00,29.36,29.38,29.36,29.36,2800.0,29.36,29.38,29.36,29.36,2800.0
2010-03-22 11:55:00,29.37,29.38,29.36,29.36,5000.0,29.37,29.38,29.36,29.36,5000.0
2010-03-22 12:00:00,29.36,29.37,29.35,29.36,2000.0,29.36,29.37,29.35,29.36,2000.0
2010-03-22 12:05:00,29.36,29.36,29.36,29.36,2200.0,29.36,29.36,29.36,29.36,2200.0
2010-03-22 12:10:00,29.36,29.36,29.36,29.36,1600.0,29.36,29.36,29.36,29.36,1600.0
2010-03-22 12:15:00,29.36,29.36,29.32,29.34,2400.0,29.36,29.36,29.32,29.34,2400.0
2010-03-22 12:20:00,29.33,29.33,29.32,29.33,600.0,29.33,29.33,29.32,29.33,600.0
2010-03-22 12:25:00,29.33,29.35,29.33,29.35,800.0,29.33,29.35,29.33,29.35,800.0
2010-03-22 12:30:00,29.34,29.34,29.34,29.34,1400.0,29.34,29.34,29.34,29.34,1400.0
2010-03-22 12:35:00,29.34,29.34,29.3,29.33,1400.0,29.34,29.34,29.3,29.33,1400.0
2010-03-22 12:40:00,29.31,29.32,29.31,29.32,400.0,29.31,29.32,29.31,29.32,400.0
2010-03-22 12:45:00,29.32,29.33,29.32,29.33,800.0,29.32,29.33,29.32,29.33,800.0
2010-03-22 12:50:00,29.33,29.34,29.27,29.29,6200.0,29.33,29.34,29.27,29.29,6200.0
2010-03-22 12:55:00,29.3,29.33,29.3,29.33,4000.0,29.3,29.33,29.3,29.33,4000.0
2010-03-22 13:00:00,29.33,29.33,29.32,29.32,13200.0,29.33,29.33,29.32,29.32,13200.0
2010-03-22 13:05:00,29.32,29.33,29.32,29.32,4600.0,29.32,29.33,29.32,29.32,4600.0
2010-03-22 13:10:00,29.32,29.33,29.32,29.32,3400.0,29.32,29.33,29.32,29.32,3400.0
2010-03-22 13:15:00,29.32,29.33,29.32,29.32,2200.0,29.32,29.33,29.32,29.32,2200.0
2010-03-22 13:20:00,29.32,29.36,29.32,29.36,2600.0,29.32,29.36,29.32,29.36,2600.0
2010-03-22 13:25:00,29.37,29.38,29.36,29.36,3200.0,29.37,29.38,29.36,29.36,3200.0
2010-03-22 13:30:00,29.36,29.37,29.34,29.35,8200.0,29.36,29.37,29.34,29.35,8200.0
2010-03-22 13:35:00,29.36,29.36,29.36,29.36,1600.0,29.36,29.36,29.36,29.36,1600.0
2010-03-22 13:40:00,29.36,29.38,29.36,29.37,2800.0,29.36,29.38,29.36,29.37,2800.0
2010-03-22 13:45:00,29.37,29.38,29.36,29.37,3800.0,29.37,29.38,29.36,29.37,3800.0
2010-03-22 13:50:00,29.38,29.43,29.38,29.42,10400.0,29.38,29.43,29.38,29.42,10400.0
2010-03-22 13:55:00,29.43,29.44,29.43,29.43,2800.0,29.43,29.44,29.43,29.43,2800.0
2010-03-22 14:00:00,29.43,29.43,29.41,29.42,5600.0,29.43,29.43,29.41,29.42,5600.0
2010-03-22 14:05:00,29.43,29.43,29.42,29.43,2600.0,29.43,29.43,29.42,29.43,2600.0
2010-03-22 14:10:00,29.43,29.43,29.43,29.43,2200.0,29.43,29.43,29.43,29.43,2200.0
2010-03-22 14:15:00,29.43,29.45,29.43,29.45,3000.0,29.43,29.45,29.43,29.45,3000.0
2010-03-22 14:20:00,29.45,29.47,29.45,29.47,3000.0,29.45,29.47,29.45,29.47,3000.0
2010-03-22 14:25:00,29.47,29.5,29.47,29.49,3200.0,29.47,29.5,29.47,29.49,3200.0
2010-03-22 14:30:00,29.49,29.5,29.47,29.47,13000.0,29.49,29.5,29.47,29.47,13000.0
2010-03-22 14:35:00,29.47,29.47,29.45,29.46,3000.0,29.47,29.47,29.45,29.46,3000.0
2010-03-22 14:40:00,29.46,29.5,29.46,29.49,7800.0,29.46,29.5,29.46,29.49,7800.0
2010-03-22 14:45:00,29.49,29.49,29.47,29.49,5400.0,29.49,29.49,29.47,29.49,5400.0
2010-03-22 14:50:00,29.5,29.5,29.49,29.49,1200.0,29.5,29.5,29.49,29.49,1200.0
2010-03-22 14:55:00,29.47,29.47,29.47,29.47,2400.0,29.47,29.47,29.47,29.47,2400.0
2010-03-22 15:00:00,29.47,29.47,29.44,29.44,3200.0,29.47,29.47,29.44,29.44,3200.0
2010-03-22 15:05:00,29.44,29.44,29.33,29.36,18600.0,29.44,29.44,29.33,29.36,18600.0
2010-03-22 15:10:00,29.36,29.37,29.36,29.36,1000.0,29.36,29.37,29.36,29.36,1000.0
2010-03-22 15:15:00,29.36,29.38,29.36,29.36,2400.0,29.36,29.38,29.36,29.36,2400.0
2010-03-22 15:20:00,29.38,29.38,29.38,29.38,200.0,29.38,29.38,29.38,29.38,200.0
2010-03-22 15:25:00,29.38,29.38,29.35,29.35,2000.0,29.38,29.38,29.35,29.35,2000.0
2010-03-22 15:30:00,29.35,29.35,29.29,29.33,6000.0,29.35,29.35,29.29,29.33,6000.0
2010-03-22 15:35:00,29.33,29.34,29.33,29.33,2400.0,29.33,29.34,29.33,29.33,2400.0
2010-03-22 15:40:00,29.34,29.34,29.33,29.34,5400.0,29.34,29.34,29.33,29.34,5400.0
2010-03-22 15:45:00,29.33,29.34,29.31,29.34,2600.0,29.33,29.34,29.31,29.34,2600.0
2010-03-22 15:50:00,29.35,29.36,29.34,29.34,4000.0,29.35,29.36,29.34,29.34,4000.0
2010-03-22 15:55:00,29.34,29.38,29.33,29.38,18000.0,29.34,29.38,29.33,29.38,18000.0
2010-03-23 09:30:00,29.32,29.5,29.32,29.43,4400.0,29.32,29.5,29.32,29.43,4400.0
2010-03-23 09:35:00,29.36,29.36,29.27,29.28,1600.0,29.36,29.36,29.27,29.28,1600.0
2010-03-23 09:40:00,29.3,29.33,29.3,29.31,1200.0,29.3,29.33,29.3,29.31,1200.0
2010-03-23 09:45:00,29.27,29.27,29.2,29.24,1800.0,29.27,29.27,29.2,29.24,1800.0
2010-03-23 09:50:00,29.24,29.29,29.24,29.29,600.0,29.24,29.29,29.24,29.29,600.0
2010-03-23 09:55:00,29.29,29.39,29.24,29.39,11600.0,29.29,29.39,29.24,29.39,11600.0
2010-03-23 10:00:00,29.37,29.41,29.28,29.28,2600.0,29.37,29.41,29.28,29.28,2600.0
2010-03-23 10:05:00,29.28,29.28,29.23,29.23,1600.0,29.28,29.28,29.23,29.23,1600.0
2010-03-23 10:10:00,29.26,29.28,29.26,29.28,1000.0,29.26,29.28,29.26,29.28,1000.0
2010-03-23 10:15:00,29.29,29.36,29.27,29.27,4400.0,29.29,29.36,29.27,29.27,4400.0
2010-03-23 10:20:00,29.26,29.27,29.26,29.27,1200.0,29.26,29.27,29.26,29.27,1200.0
2010-03-23 10:25:00,29.27,29.27,29.27,29.27,400.0,29.27,29.27,29.27,29.27,400.0
2010-03-23 10:30:00,29.28,29.32,29.28,29.31,2200.0,29.28,29.32,29.28,29.31,2200.0
2010-03-23 10:35:00,29.32,29.33,29.32,29.33,600.0,29.32,29.33,29.32,29.33,600.0
2010-03-23 10:40:00,29.35,29.35,29.28,29.35,8200.0,29.35,29.35,29.28,29.35,8200.0
2010-03-23 10:45:00,29.36,29.38,29.36,29.38,1600.0,29.36,29.38,29.36,29.38,1600.0
2010-03-23 10:50:00,29.38,29.4,29.38,29.4,800.0,29.38,29.4,29.38,29.4,800.0
2010-03-23 10:55:00,29.4,29.4,29.35,29.35,1800.0,29.4,29.4,29.35,29.35,1800.0
2010-03-23 11:00:00,29.35,29.35,29.28,29.3,6000.0,29.35,29.35,29.28,29.3,6000.0
2010-03-23 11:05:00,29.3,29.31,29.25,29.31,5400.0,29.3,29.31,29.25,29.31,5400.0
2010-03-23 11:10:00,29.31,29.31,29.28,29.3,1600.0,29.31,29.31,29.28,29.3,1600.0
2010-03-23 11:15:00,29.32,29.32,29.28,29.28,5000.0,29.32,29.32,29.28,29.28,5000.0
2010-03-23 11:20:00,29.28,29.29,29.28,29.29,2200.0,29.28,29.29,29.28,29.29,2200.0
2010-03-23 11:25:00,29.29,29.33,29.29,29.33,1800.0,29.29,29.33,29.29,29.33,1800.0
2010-03-23 11:30:00,29.36,29.39,29.36,29.39,2400.0,29.36,29.39,29.36,29.39,2400.0
2010-03-23 11:35:00,29.39,29.39,29.32,29.32,1400.0,29.39,29.39,29.32,29.32,1400.0
2010-03-23 11:40:00,29.34,29.34,29.32,29.33,600.0,29.34,29.34,29.32,29.33,600.0
2010-03-23 11:45:00,29.34,29.36,29.34,29.36,1200.0,29.34,29.36,29.34,29.36,1200.0
2010-03-23 11:50:00,29.39,29.4,29.38,29.38,3600.0,29.39,29.4,29.38,29.38,3600.0
2010-03-23 11:55:00,29.39,29.39,29.39,29.39,600.0,29.39,29.39,29.39,29.39,600.0
2010-03-23 12:00:00,29.38,29.38,29.36,29.36,1800.0,29.38,29.38,29.36,29.36,1800.0
2010-03-23 12:05:00,29.36,29.42,29.36,29.4,1600.0,29.36,29.42,29.36,29.4,1600.0
2010-03-23 12:10:00,29.4,29.43,29.37,29.39,4200.0,29.4,29.43,29.37,29.39,4200.0
2010-03-23 12:15:00,29.42,29.43,29.42,29.43,800.0,29.42,29.43,29.42,29.43,800.0
2010-03-23 12:20:00,29.43,29.44,29.43,29.43,1600.0,29.43,29.44,29.43,29.43,1600.0
2010-03-23 12:25:00,29.43,29.43,29.43,29.43,400.0,29.43,29.43,29.43,29.43,400.0
2010-03-23 12:30:00,29.43,29.46,29.43,29.46,4400.0,29.43,29.46,29.43,29.46,4400.0
2010-03-23 12:35:00,29.46,29.46,29.46,29.46,200.0,29.46,29.46,29.46,29.46,200.0
2010-03-23 12:40:00,29.47,29.48,29.46,29.48,3400.0,29.47,29.48,29.46,29.48,3400.0
2010-03-23 12:45:00,29.48,29.5,29.47,29.5,6600.0,29.48,29.5,29.47,29.5,6600.0
2010-03-23 12:50:00,29.5,29.54,29.5,29.54,2800.0,29.5,29.54,29.5,29.54,2800.0
2010-03-23 12:55:00,29.51,29.52,29.5,29.52,1800.0,29.51,29.52,29.5,29.52,1800.0
2010-03-23 13:00:00,29.54,29.6,29.54,29.54,7400.0,29.54,29.6,29.54,29.54,7400.0
2010-03-23 13:05:00,29.53,29.53,29.52,29.52,800.0,29.53,29.53,29.52,29.52,800.0
2010-03-23 13:10:00,29.52,29.52,29.49,29.5,2000.0,29.52,29.52,29.49,29.5,2000.0
2010-03-23 13:15:00,29.5,29.5,29.49,29.5,2200.0,29.5,29.5,29.49,29.5,2200.0
2010-03-23 13:20:00,29.5,29.53,29.5,29.53,3200.0,29.5,29.53,29.5,29.53,3200.0
2010-03-23 13:25:00,29.53,29.54,29.53,29.54,800.0,29.53,29.54,29.53,29.54,800.0
2010-03-23 13:30:00,29.53,29.54,29.53,29.54,600.0,29.53,29.54,29.53,29.54,600.0
2010-03-23 13:35:00,29.54,29.57,29.54,29.54,3200.0,29.54,29.57,29.54,29.54,3200.0
2010-03-23 13:40:00,29.54,29.54,29.5,29.5,1200.0,29.54,29.54,29.5,29.5,1200.0
2010-03-23 13:45:00,29.5,29.53,29.5,29.53,1000.0,29.5,29.53,29.5,29.53,1000.0
2010-03-23 13:50:00,29.54,29.57,29.54,29.55,1600.0,29.54,29.57,29.54,29.55,1600.0
2010-03-23 13:55:00,29.55,29.55,29.53,29.53,600.0,29.55,29.55,29.53,29.53,600.0
2010-03-23 14:00:00,29.52,29.52,29.52,29.52,800.0,29.52,29.52,29.52,29.52,800.0
2010-03-23 14:05:00,29.52,29.52,29.5,29.5,1200.0,29.52,29.52,29.5,29.5,1200.0
2010-03-23 14:10:00,29.5,29.53,29.5,29.53,2600.0,29.5,29.53,29.5,29.53,2600.0
2010-03-23 14:15:00,29.52,29.52,29.5,29.52,5000.0,29.52,29.52,29.5,29.52,5000.0
2010-03-23 14:20:00,29.52,29.56,29.52,29.54,2200.0,29.52,29.56,29.52,29.54,2200.0
2010-03-23 14:25:00,29.53,29.58,29.53,29.57,2000.0,29.53,29.58,29.53,29.57,2000.0
2010-03-23 14:30:00,29.57,29.57,29.52,29.52,4800.0,29.57,29.57,29.52,29.52,4800.0
2010-03-23 14:35:00,29.52,29.52,29.49,29.49,2600.0,29.52,29.52,29.49,29.49,2600.0
2010-03-23 14:40:00,29.5,29.54,29.5,29.53,4200.0,29.5,29.54,29.5,29.53,4200.0
2010-03-23 14:45:00,29.54,29.55,29.52,29.55,2400.0,29.54,29.55,29.52,29.55,2400.0
2010-03-23 14:50:00,29.55,29.55,29.49,29.5,8000.0,29.55,29.55,29.49,29.5,8000.0
2010-03-23 14:55:00,29.5,29.53,29.5,29.52,5600.0,29.5,29.53,29.5,29.52,5600.0
2010-03-23 15:00:00,29.52,29.52,29.5,29.5,4400.0,29.52,29.52,29.5,29.5,4400.0
2010-03-23 15:05:00,29.51,29.57,29.51,29.57,3400.0,29.51,29.57,29.51,29.57,3400.0
2010-03-23 15:10:00,29.57,29.58,29.56,29.57,4400.0,29.57,29.58,29.56,29.57,4400.0
2010-03-23 15:15:00,29.58,29.58,29.56,29.56,5000.0,29.58,29.58,29.56,29.56,5000.0
2010-03-23 15:20:00,29.58,29.58,29.56,29.58,7400.0,29.58,29.58,29.56,29.58,7400.0
2010-03-23 15:25:00,29.59,29.61,29.58,29.6,3000.0,29.59,29.61,29.58,29.6,3000.0
2010-03-23 15:30:00,29.6,29.61,29.56,29.57,8200.0,29.6,29.61,29.56,29.57,8200.0
2010-03-23 15:35:00,29.57,29.59,29.55,29.55,7800.0,29.57,29.59,29.55,29.55,7800.0
2010-03-23 15:40:00,29.55,29.57,29.52,29.53,6800.0,29.55,29.57,29.52,29.53,6800.0
2010-03-23 15:45:00,29.53,29.59,29.5,29.58,7400.0,29.53,29.59,29.5,29.58,7400.0
2010-03-23 15:50:00,29.59,29.59,29.53,29.55,11200.0,29.59,29.59,29.53,29.55,11200.0
2010-03-23 15:55:00,29.55,29.59,29.53,29.55,24000.0,29.55,29.59,29.53,29.55,24000.0
2010-03-24 09:30:00,29.57,29.65,29.51,29.55,3800.0,29.57,29.65,29.51,29.55,3800.0
2010-03-24 09:35:00,29.5,29.54,29.5,29.5,1200.0,29.5,29.54,29.5,29.5,1200.0
2010-03-24 09:40:00,29.5,29.52,29.5,29.52,2000.0,29.5,29.52,29.5,29.52,2000.0
2010-03-24 09:45:00,29.52,29.52,29.52,29.52,200.0,29.52,29.52,29.52,29.52,200.0
2010-03-24 09:50:00,29.52,29.52,29.5,29.5,1400.0,29.52,29.52,29.5,29.5,1400.0
2010-03-24 09:55:00,29.5,29.52,29.49,29.52,9000.0,29.5,29.52,29.49,29.52,9000.0
2010-03-24 10:00:00,29.52,29.54,29.52,29.53,2200.0,29.52,29.54,29.52,29.53,2200.0
2010-03-24 10:05:00,29.55,29.55,29.54,29.55,5200.0,29.55,29.55,29.54,29.55,5200.0
2010-03-24 10:10:00,29.55,29.6,29.53,29.53,8400.0,29.55,29.6,29.53,29.53,8400.0
2010-03-24 10:15:00,29.55,29.57,29.55,29.56,1200.0,29.55,29.57,29.55,29.56,1200.0
2010-03-24 10:20:00,29.57,29.57,29.44,29.47,16800.0,29.57,29.57,29.44,29.47,16800.0
2010-03-24 10:25:00,29.49,29.5,29.48,29.49,2600.0,29.49,29.5,29.48,29.49,2600.0
2010-03-24 10:30:00,29.5,29.55,29.5,29.55,2200.0,29.5,29.55,29.5,29.55,2200.0
2010-03-24 10:35:00,29.55,29.57,29.54,29.54,3200.0,29.55,29.57,29.54,29.54,3200.0
2010-03-24 10:40:00,29.54,29.54,29.49,29.49,2000.0,29.54,29.54,29.49,29.49,2000.0
2010-03-24 10:45:00,29.5,29.52,29.5,29.52,1600.0,29.5,29.52,29.5,29.52,1600.0
2010-03-24 10:50:00,29.52,29.56,29.52,29.54,4000.0,29.52,29.56,29.52,29.54,4000.0
2010-03-24 10:55:00,29.54,29.55,29.45,29.45,3000.0,29.54,29.55,29.45,29.45,3000.0
2010-03-24 11:00:00,29.48,29.49,29.48,29.49,800.0,29.48,29.49,29.48,29.49,800.0
2010-03-24 11:05:00,29.49,29.51,29.47,29.51,1200.0,29.49,29.51,29.47,29.51,1200.0
2010-03-24 11:10:00,29.52,29.54,29.5,29.5,2800.0,29.52,29.54,29.5,29.5,2800.0
2010-03-24 11:15:00,29.5,29.55,29.5,29.52,8000.0,29.5,29.55,29.5,29.52,8000.0
2010-03-24 11:20:00,29.51,29.53,29.5,29.53,2200.0,29.51,29.53,29.5,29.53,2200.0
2010-03-24 11:25:00,29.53,29.53,29.53,29.53,200.0,29.53,29.53,29.53,29.53,200.0
2010-03-24 11:30:00,29.52,29.53,29.46,29.46,12600.0,29.52,29.53,29.46,29.46,12600.0
2010-03-24 11:35:00,29.46,29.46,29.43,29.44,8600.0,29.46,29.46,29.43,29.44,8600.0
2010-03-24 11:40:00,29.44,29.45,29.43,29.43,1400.0,29.44,29.45,29.43,29.43,1400.0
2010-03-24 11:45:00,29.43,29.43,29.42,29.42,1600.0,29.43,29.43,29.42,29.42,1600.0
2010-03-24 11:50:00,29.41,29.42,29.38,29.4,8600.0,29.41,29.42,29.38,29.4,8600.0
2010-03-24 11:55:00,29.42,29.45,29.42,29.43,3200.0,29.42,29.45,29.42,29.43,3200.0
2010-03-24 12:00:00,29.45,29.48,29.45,29.45,5200.0,29.45,29.48,29.45,29.45,5200.0
2010-03-24 12:05:00,29.45,29.48,29.45,29.48,8000.0,29.45,29.48,29.45,29.48,8000.0
2010-03-24 12:10:00,29.48,29.48,29.46,29.46,11200.0,29.48,29.48,29.46,29.46,11200.0
2010-03-24 12:15:00,29.46,29.46,29.43,29.43,1400.0,29.46,29.46,29.43,29.43,1400.0
2010-03-24 12:20:00,29.43,29.43,29.43,29.43,1000.0,29.43,29.43,29.43,29.43,1000.0
2010-03-24 12:25:00,29.43,29.43,29.34,29.38,10600.0,29.43,29.43,29.34,29.38,10600.0
2010-03-24 12:30:00,29.38,29.38,29.29,29.31,14800.0,29.38,29.38,29.29,29.31,14800.0
2010-03-24 12:35:00,29.31,29.32,29.27,29.29,4800.0,29.31,29.32,29.27,29.29,4800.0
2010-03-24 12:40:00,29.28,29.31,29.28,29.31,7800.0,29.28,29.31,29.28,29.31,7800.0
2010-03-24 12:45:00,29.31,29.31,29.3,29.31,5400.0,29.31,29.31,29.3,29.31,5400.0
2010-03-24 12:50:00,29.31,29.31,29.3,29.31,2000.0,29.31,29.31,29.3,29.31,2000.0
2010-03-24 12:55:00,29.31,29.31,29.3,29.3,9600.0,29.31,29.31,29.3,29.3,9600.0
2010-03-24 13:00:00,29.3,29.31,29.24,29.24,10000.0,29.3,29.31,29.24,29.24,10000.0
2010-03-24 13:05:00,29.22,29.25,29.22,29.25,4800.0,29.22,29.25,29.22,29.25,4800.0
2010-03-24 13:10:00,29.25,29.26,29.23,29.25,7000.0,29.25,29.26,29.23,29.25,7000.0
2010-03-24 13:15:00,29.25,29.25,29.25,29.25,10400.0,29.25,29.25,29.25,29.25,10400.0
2010-03-24 13:20:00,29.25,29.25,29.25,29.25,12400.0,29.25,29.25,29.25,29.25,12400.0
2010-03-24 13:25:00,29.25,29.25,29.22,29.22,3400.0,29.25,29.25,29.22,29.22,3400.0
2010-03-24 13:30:00,29.22,29.23,29.21,29.21,5800.0,29.22,29.23,29.21,29.21,5800.0
2010-03-24 13:35:00,29.21,29.24,29.15,29.16,9000.0,29.21,29.24,29.15,29.16,9000.0
2010-03-24 13:40:00,29.16,29.17,29.16,29.17,6400.0,29.16,29.17,29.16,29.17,6400.0
2010-03-24 13:45:00,29.16,29.17,29.08,29.09,14000.0,29.16,29.17,29.08,29.09,14000.0
2010-03-24 13:50:00,29.09,29.09,29.08,29.08,10800.0,29.09,29.09,29.08,29.08,10800.0
2010-03-24 13:55:00,29.09,29.11,29.07,29.08,7400.0,29.09,29.11,29.07,29.08,7400.0
2010-03-24 14:00:00,29.09,29.09,28.99,29.0,23400.0,29.09,29.09,28.99,29.0,23400.0
2010-03-24 14:05:00,29.0,29.0,28.99,29.0,7200.0,29.0,29.0,28.99,29.0,7200.0
2010-03-24 14:10:00,29.0,29.0,28.91,28.93,23600.0,29.0,29.0,28.91,28.93,23600.0
2010-03-24 14:15:00,28.93,28.99,28.93,28.95,41600.0,28.93,28.99,28.93,28.95,41600.0
2010-03-24 14:20:00,28.95,28.96,28.95,28.95,13200.0,28.95,28.96,28.95,28.95,13200.0
2010-03-24 14:25:00,28.96,28.96,28.95,28.95,10400.0,28.96,28.96,28.95,28.95,10400.0
2010-03-24 14:30:00,28.96,29.03,28.95,28.98,13000.0,28.96,29.03,28.95,28.98,13000.0
2010-03-24 14:35:00,29.0,29.0,28.96,28.96,9200.0,29.0,29.0,28.96,28.96,9200.0
2010-03-24 14:40:00,28.96,29.0,28.96,29.0,5400.0,28.96,29.0,28.96,29.0,5400.0
2010-03-24 14:45:00,29.0,29.0,28.97,28.97,5600.0,29.0,29.0,28.97,28.97,5600.0
2010-03-24 14:50:00,28.98,28.98,28.92,28.92,5400.0,28.98,28.98,28.92,28.92,5400.0
2010-03-24 14:55:00,28.93,28.93,28.9,28.93,5800.0,28.93,28.93,28.9,28.93,5800.0
2010-03-24 15:00:00,28.93,28.99,28.93,28.97,5400.0,28.93,28.99,28.93,28.97,5400.0
2010-03-24 15:05:00,28.97,29.0,28.97,28.98,5400.0,28.97,29.0,28.97,28.98,5400.0
2010-03-24 15:10:00,28.98,28.98,28.92,28.92,9000.0,28.98,28.98,28.92,28.92,9000.0
2010-03-24 15:15:00,28.93,28.93,28.88,28.88,17000.0,28.93,28.93,28.88,28.88,17000.0
2010-03-24 15:20:00,28.88,28.89,28.81,28.84,24400.0,28.88,28.89,28.81,28.84,24400.0
2010-03-24 15:25:00,28.84,28.84,28.78,28.82,22000.0,28.84,28.84,28.78,28.82,22000.0
2010-03-24 15:30:00,28.82,28.83,28.74,28.81,32600.0,28.82,28.83,28.74,28.81,32600.0
2010-03-24 15:35:00,28.82,28.85,28.73,28.74,26400.0,28.82,28.85,28.73,28.74,26400.0
2010-03-24 15:40:00,28.74,28.77,28.68,28.75,22600.0,28.74,28.77,28.68,28.75,22600.0
2010-03-24 15:45:00,28.77,28.77,28.69,28.69,25000.0,28.77,28.77,28.69,28.69,25000.0
2010-03-24 15:50:00,28.7,28.72,28.68,28.68,21000.0,28.7,28.72,28.68,28.68,21000.0
2010-03-24 15:55:00,28.68,28.7,28.66,28.66,36200.0,28.68,28.7,28.66,28.66,36200.0
2010-03-25 09:30:00,28.87,29.13,28.87,29.08,10000.0,28.87,29.13,28.87,29.08,10000.0
2010-03-25 09:35:00,29.08,29.08,28.81,28.81,5800.0,29.08,29.08,28.81,28.81,5800.0
2010-03-25 09:40:00,28.86,28.89,28.77,28.8,1800.0,28.86,28.89,28.77,28.8,1800.0
2010-03-25 09:45:00,28.79,28.8,28.73,28.75,9200.0,28.79,28.8,28.73,28.75,9200.0
2010-03-25 09:50:00,28.75,28.75,28.69,28.7,3600.0,28.75,28.75,28.69,28.7,3600.0
2010-03-25 09:55:00,28.71,28.84,28.71,28.78,12200.0,28.71,28.84,28.71,28.78,12200.0
2010-03-25 10:00:00,28.84,28.84,28.78,28.79,4200.0,28.84,28.84,28.78,28.79,4200.0
2010-03-25 10:05:00,28.81,28.81,28.75,28.8,12600.0,28.81,28.81,28.75,28.8,12600.0
2010-03-25 10:10:00,28.8,28.85,28.8,28.84,3400.0,28.8,28.85,28.8,28.84,3400.0
2010-03-25 10:15:00,28.84,28.85,28.84,28.84,4400.0,28.84,28.85,28.84,28.84,4400.0
2010-03-25 10:20:00,28.85,28.86,28.81,28.82,6800.0,28.85,28.86,28.81,28.82,6800.0
2010-03-25 10:25:00,28.82,28.82,28.77,28.79,3400.0,28.82,28.82,28.77,28.79,3400.0
2010-03-25 10:30:00,28.79,28.81,28.77,28.79,3600.0,28.79,28.81,28.77,28.79,3600.0
2010-03-25 10:35:00,28.8,28.86,28.78,28.86,4800.0,28.8,28.86,28.78,28.86,4800.0
2010-03-25 10:40:00,28.86,28.86,28.83,28.86,3200.0,28.86,28.86,28.83,28.86,3200.0
2010-03-25 10:45:00,28.86,28.88,28.85,28.85,2800.0,28.86,28.88,28.85,28.85,2800.0
2010-03-25 10:50:00,28.86,28.86,28.83,28.83,4200.0,28.86,28.86,28.83,28.83,4200.0
2010-03-25 10:55:00,28.85,28.88,28.85,28.85,4200.0,28.85,28.88,28.85,28.85,4200.0
2010-03-25 11:00:00,28.85,28.85,28.8,28.82,5000.0,28.85,28.85,28.8,28.82,5000.0
2010-03-25 11:05:00,28.82,28.86,28.8,28.86,6400.0,28.82,28.86,28.8,28.86,6400.0
2010-03-25 11:10:00,28.86,28.86,28.8,28.83,7000.0,28.86,28.86,28.8,28.83,7000.0
2010-03-25 11:15:00,28.85,28.87,28.81,28.87,6000.0,28.85,28.87,28.81,28.87,6000.0
2010-03-25 11:20:00,28.88,28.88,28.82,28.83,4600.0,28.88,28.88,28.82,28.83,4600.0
2010-03-25 11:25:00,28.83,28.88,28.83,28.88,4000.0,28.83,28.88,28.83,28.88,4000.0
2010-03-25 11:30:00,28.88,28.89,28.86,28.89,6000.0,28.88,28.89,28.86,28.89,6000.0
2010-03-25 11:35:00,28.89,28.89,28.88,28.88,1400.0,28.89,28.89,28.88,28.88,1400.0
2010-03-25 11:40:00,28.88,28.9,28.88,28.89,1400.0,28.88,28.9,28.88,28.89,1400.0
2010-03-25 11:45:00,28.89,28.89,28.89,28.89,1800.0,28.89,28.89,28.89,28.89,1800.0
2010-03-25 11:50:00,28.9,28.9,28.85,28.88,4800.0,28.9,28.9,28.85,28.88,4800.0
2010-03-25 11:55:00,28.88,28.89,28.86,28.89,3200.0,28.88,28.89,28.86,28.89,3200.0
2010-03-25 12:00:00,28.89,28.89,28.84,28.84,1400.0,28.89,28.89,28.84,28.84,1400.0
2010-03-25 12:05:00,28.84,28.84,28.79,28.82,6400.0,28.84,28.84,28.79,28.82,6400.0
2010-03-25 12:10:00,28.82,28.85,28.82,28.82,3000.0,28.82,28.85,28.82,28.82,3000.0
2010-03-25 12:15:00,28.82,28.84,28.82,28.84,400.0,28.82,28.84,28.82,28.84,400.0
2010-03-25 12:20:00,28.84,28.84,28.82,28.82,4400.0,28.84,28.84,28.82,28.82,4400.0
2010-03-25 12:25:00,28.83,28.83,28.81,28.81,2800.0,28.83,28.83,28.81,28.81,2800.0
2010-03-25 12:30:00,28.82,28.82,28.81,28.82,2800.0,28.82,28.82,28.81,28.82,2800.0
2010-03-25 12:35:00,28.82,28.84,28.81,28.82,4800.0,28.82,28.84,28.81,28.82,4800.0
2010-03-25 12:40:00,28.84,28.84,28.82,28.82,400.0,28.84,28.84,28.82,28.82,400.0
2010-03-25 12:45:00,28.84,28.84,28.83,28.83,4200.0,28.84,28.84,28.83,28.83,4200.0
2010-03-25 12:50:00,28.84,28.84,28.84,28.84,1400.0,28.84,28.84,28.84,28.84,1400.0
2010-03-25 12:55:00,28.85,28.86,28.85,28.86,5400.0,28.85,28.86,28.85,28.86,5400.0
2010-03-25 13:00:00,28.86,28.89,28.85,28.85,7800.0,28.86,28.89,28.85,28.85,7800.0
2010-03-25 13:05:00,28.85,28.87,28.81,28.83,14800.0,28.85,28.87,28.81,28.83,14800.0
2010-03-25 13:10:00,28.83,28.83,28.83,28.83,200.0,28.83,28.83,28.83,28.83,200.0
2010-03-25 13:15:00,28.83,28.85,28.83,28.85,600.0,28.83,28.85,28.83,28.85,600.0
2010-03-25 13:20:00,28.85,28.85,28.83,28.84,1800.0,28.85,28.85,28.83,28.84,1800.0
2010-03-25 13:25:00,28.85,28.87,28.85,28.86,3400.0,28.85,28.87,28.85,28.86,3400.0
2010-03-25 13:30:00,28.86,28.86,28.85,28.85,2000.0,28.86,28.86,28.85,28.85,2000.0
2010-03-25 13:35:00,28.85,28.85,28.84,28.84,2000.0,28.85,28.85,28.84,28.84,2000.0
2010-03-25 13:40:00,28.84,28.85,28.83,28.83,3200.0,28.84,28.85,28.83,28.83,3200.0
2010-03-25 13:45:00,28.81,28.83,28.81,28.83,800.0,28.81,28.83,28.81,28.83,800.0
2010-03-25 13:50:00,28.83,28.84,28.82,28.82,2600.0,28.83,28.84,28.82,28.82,2600.0
2010-03-25 13:55:00,28.83,28.83,28.81,28.83,1600.0,28.83,28.83,28.81,28.83,1600.0
2010-03-25 14:00:00,28.83,28.85,28.83,28.85,1200.0,28.83,28.85,28.83,28.85,1200.0
2010-03-25 14:05:00,28.85,28.85,28.83,28.83,3200.0,28.85,28.85,28.83,28.83,3200.0
2010-03-25 14:10:00,28.83,28.83,28.83,28.83,200.0,28.83,28.83,28.83,28.83,200.0
2010-03-25 14:15:00,28.83,28.83,28.82,28.82,1600.0,28.83,28.83,28.82,28.82,1600.0
2010-03-25 14:20:00,28.83,28.84,28.78,28.8,6000.0,28.83,28.84,28.78,28.8,6000.0
2010-03-25 14:25:00,28.81,28.81,28.77,28.77,1000.0,28.81,28.81,28.77,28.77,1000.0
2010-03-25 14:30:00,28.77,28.77,28.75,28.75,2400.0,28.77,28.77,28.75,28.75,2400.0
2010-03-25 14:35:00,28.75,28.78,28.75,28.78,1000.0,28.75,28.78,28.75,28.78,1000.0
2010-03-25 14:40:00,28.78,28.8,28.78,28.79,2200.0,28.78,28.8,28.78,28.79,2200.0
2010-03-25 14:45:00,28.79,28.79,28.77,28.77,1000.0,28.79,28.79,28.77,28.77,1000.0
2010-03-25 14:50:00,28.78,28.79,28.75,28.78,6600.0,28.78,28.79,28.75,28.78,6600.0
2010-03-25 14:55:00,28.78,28.78,28.75,28.75,3400.0,28.78,28.78,28.75,28.75,3400.0
2010-03-25 15:00:00,28.75,28.78,28.75,28.77,5400.0,28.75,28.78,28.75,28.77,5400.0
2010-03-25 15:05:00,28.77,28.82,28.77,28.81,8200.0,28.77,28.82,28.77,28.81,8200.0
2010-03-25 15:10:00,28.79,28.79,28.79,28.79,3800.0,28.79,28.79,28.79,28.79,3800.0
2010-03-25 15:15:00,28.81,28.83,28.81,28.81,1600.0,28.81,28.83,28.81,28.81,1600.0
2010-03-25 15:20:00,28.82,28.85,28.81,28.81,6000.0,28.82,28.85,28.81,28.81,6000.0
2010-03-25 15:25:00,28.81,28.82,28.8,28.82,2800.0,28.81,28.82,28.8,28.82,2800.0
2010-03-25 15:30:00,28.81,28.81,28.79,28.81,4400.0,28.81,28.81,28.79,28.81,4400.0
2010-03-25 15:35:00,28.81,28.81,28.77,28.77,5200.0,28.81,28.81,28.77,28.77,5200.0
2010-03-25 15:40:00,28.77,28.79,28.75,28.78,3000.0,28.77,28.79,28.75,28.78,3000.0
2010-03-25 15:45:00,28.79,28.79,28.7,28.7,11400.0,28.79,28.79,28.7,28.7,11400.0
2010-03-25 15:50:00,28.68,28.72,28.67,28.7,9600.0,28.68,28.72,28.67,28.7,9600.0
2010-03-25 15:55:00,28.71,28.71,28.61,28.61,27000.0,28.71,28.71,28.61,28.61,27000.0
2010-03-26 09:30:00,28.61,28.7,28.47,28.53,12000.0,28.61,28.7,28.47,28.53,12000.0
2010-03-26 09:35:00,28.53,28.58,28.45,28.56,9800.0,28.53,28.58,28.45,28.56,9800.0
2010-03-26 09:40:00,28.56,28.6,28.52,28.54,10600.0,28.56,28.6,28.52,28.54,10600.0
2010-03-26 09:45:00,28.53,28.53,28.47,28.52,1200.0,28.53,28.53,28.47,28.52,1200.0
2010-03-26 09:50:00,28.52,28.55,28.4,28.45,8400.0,28.52,28.55,28.4,28.45,8400.0
2010-03-26 09:55:00,28.45,28.49,28.45,28.45,2200.0,28.45,28.49,28.45,28.45,2200.0
2010-03-26 10:00:00,28.43,28.45,28.42,28.43,6200.0,28.43,28.45,28.42,28.43,6200.0
2010-03-26 10:05:00,28.43,28.43,28.29,28.32,8200.0,28.43,28.43,28.29,28.32,8200.0
2010-03-26 10:10:00,28.31,28.38,28.29,28.3,5800.0,28.31,28.38,28.29,28.3,5800.0
2010-03-26 10:15:00,28.29,28.29,28.23,28.25,15200.0,28.29,28.29,28.23,28.25,15200.0
2010-03-26 10:20:00,28.27,28.31,28.27,28.3,6600.0,28.27,28.31,28.27,28.3,6600.0
2010-03-26 10:25:00,28.3,28.38,28.3,28.37,5000.0,28.3,28.38,28.3,28.37,5000.0
2010-03-26 10:30:00,28.38,28.38,28.33,28.33,6000.0,28.38,28.38,28.33,28.33,6000.0
2010-03-26 10:35:00,28.35,28.36,28.35,28.35,2600.0,28.35,28.36,28.35,28.35,2600.0
2010-03-26 10:40:00,28.35,28.35,28.33,28.33,6000.0,28.35,28.35,28.33,28.33,6000.0
2010-03-26 10:45:00,28.33,28.33,28.27,28.3,5800.0,28.33,28.33,28.27,28.3,5800.0
2010-03-26 10:50:00,28.32,28.34,28.3,28.3,2200.0,28.32,28.34,28.3,28.3,2200.0
2010-03-26 10:55:00,28.28,28.29,28.25,28.29,6000.0,28.28,28.29,28.25,28.29,6000.0
2010-03-26 11:00:00,28.29,28.3,28.27,28.28,7000.0,28.29,28.3,28.27,28.28,7000.0
2010-03-26 11:05:00,28.28,28.28,28.26,28.27,1800.0,28.28,28.28,28.26,28.27,1800.0
2010-03-26 11:10:00,28.28,28.3,28.21,28.21,5000.0,28.28,28.3,28.21,28.21,5000.0
2010-03-26 11:15:00,28.21,28.29,28.21,28.27,4800.0,28.21,28.29,28.21,28.27,4800.0
2010-03-26 11:20:00,28.25,28.3,28.25,28.29,2200.0,28.25,28.3,28.25,28.29,2200.0
2010-03-26 11:25:00,28.31,28.31,28.25,28.28,6800.0,28.31,28.31,28.25,28.28,6800.0
2010-03-26 11:30:00,28.28,28.33,28.27,28.3,8000.0,28.28,28.33,28.27,28.3,8000.0
2010-03-26 11:35:00,28.29,28.32,28.2,28.2,11400.0,28.29,28.32,28.2,28.2,11400.0
2010-03-26 11:40:00,28.2,28.2,28.12,28.16,9200.0,28.2,28.2,28.12,28.16,9200.0
2010-03-26 11:45:00,28.17,28.2,28.15,28.15,3400.0,28.17,28.2,28.15,28.15,3400.0
2010-03-26 11:50:00,28.16,28.17,28.11,28.11,7400.0,28.16,28.17,28.11,28.11,7400.0
2010-03-26 11:55:00,28.11,28.11,28.04,28.06,11000.0,28.11,28.11,28.04,28.06,11000.0
2010-03-26 12:00:00,28.06,28.08,28.05,28.07,5600.0,28.06,28.08,28.05,28.07,5600.0
2010-03-26 12:05:00,28.06,28.1,28.06,28.1,3400.0,28.06,28.1,28.06,28.1,3400.0
2010-03-26 12:10:00,28.13,28.18,28.12,28.17,2400.0,28.13,28.18,28.12,28.17,2400.0
2010-03-26 12:15:00,28.17,28.21,28.17,28.21,1800.0,28.17,28.21,28.17,28.21,1800.0
2010-03-26 12:20:00,28.23,28.23,28.18,28.19,7600.0,28.23,28.23,28.18,28.19,7600.0
2010-03-26 12:25:00,28.18,28.21,28.18,28.21,1200.0,28.18,28.21,28.18,28.21,1200.0
2010-03-26 12:30:00,28.21,28.24,28.2,28.21,2000.0,28.21,28.24,28.2,28.21,2000.0
2010-03-26 12:35:00,28.21,28.21,28.08,28.1,12000.0,28.21,28.21,28.08,28.1,12000.0
2010-03-26 12:40:00,28.11,28.17,28.11,28.15,4000.0,28.11,28.17,28.11,28.15,4000.0
2010-03-26 12:45:00,28.15,28.15,28.07,28.07,4800.0,28.15,28.15,28.07,28.07,4800.0
2010-03-26 12:50:00,28.07,28.07,28.01,28.01,6600.0,28.07,28.07,28.01,28.01,6600.0
2010-03-26 12:55:00,28.02,28.02,27.96,28.0,13400.0,28.02,28.02,27.96,28.0,13400.0
2010-03-26 13:00:00,28.04,28.04,28.04,28.04,3600.0,28.04,28.04,28.04,28.04,3600.0
2010-03-26 13:05:00,27.99,28.0,27.98,28.0,2600.0,27.99,28.0,27.98,28.0,2600.0
2010-03-26 13:10:00,28.0,28.01,27.98,28.0,5200.0,28.0,28.01,27.98,28.0,5200.0
2010-03-26 13:15:00,28.0,28.03,28.0,28.01,3600.0,28.0,28.03,28.0,28.01,3600.0
2010-03-26 13:20:00,28.0,28.03,28.0,28.0,8800.0,28.0,28.03,28.0,28.0,8800.0
2010-03-26 13:25:00,28.0,28.0,28.0,28.0,2400.0,28.0,28.0,28.0,28.0,2400.0
2010-03-26 13:30:00,28.0,28.01,27.96,27.96,4200.0,28.0,28.01,27.96,27.96,4200.0
2010-03-26 13:35:00,27.97,27.99,27.97,27.99,1600.0,27.97,27.99,27.97,27.99,1600.0
2010-03-26 13:40:00,28.0,28.0,27.98,27.98,4200.0,28.0,28.0,27.98,27.98,4200.0
2010-03-26 13:45:00,27.99,28.02,27.95,27.98,26600.0,27.99,28.02,27.95,27.98,26600.0
2010-03-26 13:50:00,27.98,27.99,27.97,27.99,3000.0,27.98,27.99,27.97,27.99,3000.0
2010-03-26 13:55:00,27.99,28.0,27.9,27.91,7600.0,27.99,28.0,27.9,27.91,7600.0
2010-03-26 14:00:00,27.91,27.93,27.9,27.93,5400.0,27.91,27.93,27.9,27.93,5400.0
2010-03-26 14:05:00,27.93,27.95,27.93,27.95,11400.0,27.93,27.95,27.93,27.95,11400.0
2010-03-26 14:10:00,27.97,28.03,27.97,28.03,4200.0,27.97,28.03,27.97,28.03,4200.0
2010-03-26 14:15:00,28.01,28.06,28.01,28.04,6200.0,28.01,28.06,28.01,28.04,6200.0
2010-03-26 14:20:00,28.03,28.04,28.02,28.03,7600.0,28.03,28.04,28.02,28.03,7600.0
2010-03-26 14:25:00,28.03,28.07,28.02,28.06,6200.0,28.03,28.07,28.02,28.06,6200.0
2010-03-26 14:30:00,28.06,28.11,28.06,28.07,5400.0,28.06,28.11,28.06,28.07,5400.0
2010-03-26 14:35:00,28.07,28.1,28.07,28.09,2200.0,28.07,28.1,28.07,28.09,2200.0
2010-03-26 14:40:00,28.09,28.09,28.04,28.05,5000.0,28.09,28.09,28.04,28.05,5000.0
2010-03-26 14:45:00,28.04,28.04,28.04,28.04,1800.0,28.04,28.04,28.04,28.04,1800.0
2010-03-26 14:50:00,28.03,28.03,27.99,28.02,9000.0,28.03,28.03,27.99,28.02,9000.0
2010-03-26 14:55:00,28.02,28.03,28.0,28.0,14400.0,28.02,28.03,28.0,28.0,14400.0
2010-03-26 15:00:00,28.0,28.09,28.0,28.08,17000.0,28.0,28.09,28.0,28.08,17000.0
2010-03-26 15:05:00,28.06,28.1,28.05,28.05,11000.0,28.06,28.1,28.05,28.05,11000.0
2010-03-26 15:10:00,28.04,28.06,28.02,28.06,14000.0,28.04,28.06,28.02,28.06,14000.0
2010-03-26 15:15:00,28.03,28.03,27.9,27.93,30800.0,28.03,28.03,27.9,27.93,30800.0
2010-03-26 15:20:00,27.93,27.94,27.87,27.93,18200.0,27.93,27.94,27.87,27.93,18200.0
2010-03-26 15:25:00,27.93,27.98,27.91,27.97,26800.0,27.93,27.98,27.91,27.97,26800.0
2010-03-26 15:30:00,27.97,28.0,27.91,27.93,16800.0,27.97,28.0,27.91,27.93,16800.0
2010-03-26 15:35:00,27.93,28.01,27.92,27.95,24000.0,27.93,28.01,27.92,27.95,24000.0
2010-03-26 15:40:00,27.95,27.96,27.93,27.94,16400.0,27.95,27.96,27.93,27.94,16400.0
2010-03-26 15:45:00,27.94,28.01,27.94,28.0,17200.0,27.94,28.01,27.94,28.0,17200.0
2010-03-26 15:50:00,28.0,28.01,27.95,27.95,19000.0,28.0,28.01,27.95,27.95,19000.0
2010-03-26 15:55:00,27.95,28.01,27.95,27.95,18200.0,27.95,28.01,27.95,27.95,18200.0
2010-03-29 09:30:00,28.0,28.1,27.63,28.1,10200.0,28.0,28.1,27.63,28.1,10200.0
2010-03-29 09:35:00,28.21,28.24,28.2,28.24,3000.0,28.21,28.24,28.2,28.24,3000.0
2010-03-29 09:40:00,28.28,28.28,28.21,28.21,2000.0,28.28,28.28,28.21,28.21,2000.0
2010-03-29 09:45:00,28.27,28.28,28.27,28.28,2000.0,28.27,28.28,28.27,28.28,2000.0
2010-03-29 09:50:00,28.28,28.28,28.24,28.24,1000.0,28.28,28.28,28.24,28.24,1000.0
2010-03-29 09:55:00,28.24,28.24,28.18,28.2,1400.0,28.24,28.24,28.18,28.2,1400.0
2010-03-29 10:00:00,28.2,28.24,28.2,28.24,6000.0,28.2,28.24,28.2,28.24,6000.0
2010-03-29 10:05:00,28.32,28.33,28.3,28.31,2600.0,28.32,28.33,28.3,28.31,2600.0
2010-03-29 10:10:00,28.31,28.37,28.31,28.36,2600.0,28.31,28.37,28.31,28.36,2600.0
2010-03-29 10:15:00,28.36,28.36,28.34,28.35,2200.0,28.36,28.36,28.34,28.35,2200.0
2010-03-29 10:20:00,28.35,28.39,28.34,28.38,11600.0,28.35,28.39,28.34,28.38,11600.0
2010-03-29 10:25:00,28.38,28.45,28.36,28.41,14800.0,28.38,28.45,28.36,28.41,14800.0
2010-03-29 10:30:00,28.43,28.47,28.43,28.47,7600.0,28.43,28.47,28.43,28.47,7600.0
2010-03-29 10:35:00,28.48,28.48,28.44,28.45,4200.0,28.48,28.48,28.44,28.45,4200.0
2010-03-29 10:40:00,28.45,28.45,28.39,28.39,9200.0,28.45,28.45,28.39,28.39,9200.0
2010-03-29 10:45:00,28.37,28.4,28.35,28.39,50600.0,28.37,28.4,28.35,28.39,50600.0
2010-03-29 10:50:00,28.4,28.42,28.38,28.39,3600.0,28.4,28.42,28.38,28.39,3600.0
2010-03-29 10:55:00,28.41,28.46,28.41,28.46,1200.0,28.41,28.46,28.41,28.46,1200.0
2010-03-29 11:00:00,28.46,28.48,28.46,28.48,3800.0,28.46,28.48,28.46,28.48,3800.0
2010-03-29 11:05:00,28.5,28.59,28.5,28.59,3600.0,28.5,28.59,28.5,28.59,3600.0
2010-03-29 11:10:00,28.59,28.6,28.5,28.54,18600.0,28.59,28.6,28.5,28.54,18600.0
2010-03-29 11:15:00,28.53,28.55,28.5,28.54,3400.0,28.53,28.55,28.5,28.54,3400.0
2010-03-29 11:20:00,28.54,28.63,28.54,28.63,1600.0,28.54,28.63,28.54,28.63,1600.0
2010-03-29 11:25:00,28.61,28.68,28.61,28.65,5600.0,28.61,28.68,28.61,28.65,5600.0
2010-03-29 11:30:00,28.62,28.65,28.58,28.6,16600.0,28.62,28.65,28.58,28.6,16600.0
2010-03-29 11:35:00,28.59,28.6,28.58,28.58,10200.0,28.59,28.6,28.58,28.58,10200.0
2010-03-29 11:40:00,28.6,28.6,28.54,28.57,7000.0,28.6,28.6,28.54,28.57,7000.0
2010-03-29 11:45:00,28.57,28.57,28.53,28.53,9400.0,28.57,28.57,28.53,28.53,9400.0
2010-03-29 11:50:00,28.54,28.58,28.54,28.58,6600.0,28.54,28.58,28.54,28.58,6600.0
2010-03-29 11:55:00,28.58,28.63,28.56,28.61,12800.0,28.58,28.63,28.56,28.61,12800.0
2010-03-29 12:00:00,28.61,28.65,28.61,28.64,8800.0,28.61,28.65,28.61,28.64,8800.0
2010-03-29 12:05:00,28.64,28.69,28.64,28.65,7400.0,28.64,28.69,28.64,28.65,7400.0
2010-03-29 12:10:00,28.67,28.7,28.67,28.68,7800.0,28.67,28.7,28.67,28.68,7800.0
2010-03-29 12:15:00,28.7,28.71,28.68,28.68,9600.0,28.7,28.71,28.68,28.68,9600.0
2010-03-29 12:20:00,28.68,28.71,28.68,28.71,5000.0,28.68,28.71,28.68,28.71,5000.0
2010-03-29 12:25:00,28.71,28.71,28.66,28.7,8800.0,28.71,28.71,28.66,28.7,8800.0
2010-03-29 12:30:00,28.72,28.74,28.71,28.74,6200.0,28.72,28.74,28.71,28.74,6200.0
2010-03-29 12:35:00,28.74,28.75,28.71,28.74,6000.0,28.74,28.75,28.71,28.74,6000.0
2010-03-29 12:40:00,28.74,28.74,28.72,28.74,11000.0,28.74,28.74,28.72,28.74,11000.0
2010-03-29 12:45:00,28.78,28.79,28.77,28.78,5200.0,28.78,28.79,28.77,28.78,5200.0
2010-03-29 12:50:00,28.77,28.78,28.77,28.77,1600.0,28.77,28.78,28.77,28.77,1600.0
2010-03-29 12:55:00,28.77,28.78,28.77,28.77,800.0,28.77,28.78,28.77,28.77,800.0
2010-03-29 13:00:00,28.77,28.77,28.7,28.72,4800.0,28.77,28.77,28.7,28.72,4800.0
2010-03-29 13:05:00,28.72,28.73,28.72,28.73,600.0,28.72,28.73,28.72,28.73,600.0
2010-03-29 13:10:00,28.73,28.75,28.73,28.75,2600.0,28.73,28.75,28.73,28.75,2600.0
2010-03-29 13:15:00,28.75,28.78,28.75,28.78,2600.0,28.75,28.78,28.75,28.78,2600.0
2010-03-29 13:20:00,28.77,28.77,28.75,28.75,1600.0,28.77,28.77,28.75,28.75,1600.0
2010-03-29 13:25:00,28.75,28.77,28.75,28.77,2200.0,28.75,28.77,28.75,28.77,2200.0
2010-03-29 13:30:00,28.79,28.82,28.79,28.82,3200.0,28.79,28.82,28.79,28.82,3200.0
2010-03-29 13:35:00,28.81,28.81,28.78,28.81,2200.0,28.81,28.81,28.78,28.81,2200.0
2010-03-29 13:40:00,28.82,28.82,28.81,28.81,400.0,28.82,28.82,28.81,28.81,400.0
2010-03-29 13:45:00,28.79,28.84,28.79,28.84,800.0,28.79,28.84,28.79,28.84,800.0
2010-03-29 13:50:00,28.84,28.86,28.84,28.86,2200.0,28.84,28.86,28.84,28.86,2200.0
2010-03-29 13:55:00,28.86,28.86,28.83,28.86,1000.0,28.86,28.86,28.83,28.86,1000.0
2010-03-29 14:00:00,28.86,28.86,28.83,28.83,2000.0,28.86,28.86,28.83,28.83,2000.0
2010-03-29 14:05:00,28.83,28.84,28.82,28.84,3200.0,28.83,28.84,28.82,28.84,3200.0
2010-03-29 14:10:00,28.84,28.84,28.82,28.82,2600.0,28.84,28.84,28.82,28.82,2600.0
2010-03-29 14:15:00,28.82,28.84,28.8,28.8,1200.0,28.82,28.84,28.8,28.8,1200.0
2010-03-29 14:20:00,28.8,28.8,28.78,28.79,2200.0,28.8,28.8,28.78,28.79,2200.0
2010-03-29 14:25:00,28.8,28.8,28.72,28.72,2000.0,28.8,28.8,28.72,28.72,2000.0
2010-03-29 14:30:00,28.72,28.77,28.72,28.77,1600.0,28.72,28.77,28.72,28.77,1600.0
2010-03-29 14:35:00,28.77,28.8,28.77,28.8,1600.0,28.77,28.8,28.77,28.8,1600.0
2010-03-29 14:40:00,28.8,28.8,28.78,28.79,1800.0,28.8,28.8,28.78,28.79,1800.0
2010-03-29 14:45:00,28.81,28.81,28.8,28.8,600.0,28.81,28.81,28.8,28.8,600.0
2010-03-29 14:50:00,28.8,28.8,28.76,28.78,2000.0,28.8,28.8,28.76,28.78,2000.0
2010-03-29 14:55:00,28.78,28.78,28.76,28.77,2400.0,28.78,28.78,28.76,28.77,2400.0
2010-03-29 15:00:00,28.77,28.79,28.77,28.78,2400.0,28.77,28.79,28.77,28.78,2400.0
2010-03-29 15:05:00,28.78,28.78,28.73,28.74,4400.0,28.78,28.78,28.73,28.74,4400.0
2010-03-29 15:10:00,28.75,28.78,28.75,28.77,3600.0,28.75,28.78,28.75,28.77,3600.0
2010-03-29 15:15:00,28.77,28.78,28.77,28.77,3600.0,28.77,28.78,28.77,28.77,3600.0
2010-03-29 15:20:00,28.77,28.78,28.77,28.77,5600.0,28.77,28.78,28.77,28.77,5600.0
2010-03-29 15:25:00,28.77,28.77,28.77,28.77,3400.0,28.77,28.77,28.77,28.77,3400.0
2010-03-29 15:30:00,28.77,28.77,28.74,28.75,7800.0,28.77,28.77,28.74,28.75,7800.0
2010-03-29 15:35:00,28.75,28.75,28.75,28.75,5200.0,28.75,28.75,28.75,28.75,5200.0
2010-03-29 15:40:00,28.75,28.75,28.73,28.74,9400.0,28.75,28.75,28.73,28.74,9400.0
2010-03-29 15:45:00,28.74,28.74,28.68,28.7,5200.0,28.74,28.74,28.68,28.7,5200.0
2010-03-29 15:50:00,28.71,28.75,28.71,28.75,8600.0,28.71,28.75,28.71,28.75,8600.0
2010-03-29 15:55:00,28.75,28.79,28.72,28.79,17200.0,28.75,28.79,28.72,28.79,17200.0
2010-03-30 09:30:00,28.75,28.92,28.73,28.73,5400.0,28.75,28.92,28.73,28.73,5400.0
2010-03-30 09:35:00,28.73,28.77,28.72,28.75,3000.0,28.73,28.77,28.72,28.75,3000.0
2010-03-30 09:40:00,28.75,28.75,28.65,28.66,1600.0,28.75,28.75,28.65,28.66,1600.0
2010-03-30 09:45:00,28.67,28.75,28.67,28.74,5200.0,28.67,28.75,28.67,28.74,5200.0
2010-03-30 09:50:00,28.74,28.74,28.72,28.74,1400.0,28.74,28.74,28.72,28.74,1400.0
2010-03-30 09:55:00,28.74,28.87,28.74,28.85,4000.0,28.74,28.87,28.74,28.85,4000.0
2010-03-30 10:00:00,28.85,28.89,28.81,28.89,4400.0,28.85,28.89,28.81,28.89,4400.0
2010-03-30 10:05:00,28.89,28.89,28.86,28.87,2000.0,28.89,28.89,28.86,28.87,2000.0
2010-03-30 10:10:00,28.89,28.93,28.86,28.93,2800.0,28.89,28.93,28.86,28.93,2800.0
2010-03-30 10:15:00,28.96,29.03,28.96,28.96,3000.0,28.96,29.03,28.96,28.96,3000.0
2010-03-30 10:20:00,28.95,28.99,28.93,28.98,6200.0,28.95,28.99,28.93,28.98,6200.0
2010-03-30 10:25:00,28.99,29.0,28.95,28.96,4200.0,28.99,29.0,28.95,28.96,4200.0
2010-03-30 10:30:00,28.95,28.96,28.93,28.95,2200.0,28.95,28.96,28.93,28.95,2200.0
2010-03-30 10:35:00,28.94,28.95,28.91,28.95,1400.0,28.94,28.95,28.91,28.95,1400.0
2010-03-30 10:40:00,28.95,29.0,28.95,28.98,2000.0,28.95,29.0,28.95,28.98,2000.0
2010-03-30 10:45:00,28.97,28.97,28.95,28.95,1200.0,28.97,28.97,28.95,28.95,1200.0
2010-03-30 10:50:00,28.96,28.96,28.96,28.96,1000.0,28.96,28.96,28.96,28.96,1000.0
2010-03-30 10:55:00,28.96,28.96,28.9,28.9,1000.0,28.96,28.96,28.9,28.9,1000.0
2010-03-30 11:00:00,28.9,28.9,28.9,28.9,800.0,28.9,28.9,28.9,28.9,800.0
2010-03-30 11:05:00,28.9,28.9,28.85,28.85,1000.0,28.9,28.9,28.85,28.85,1000.0
2010-03-30 11:10:00,28.85,28.85,28.75,28.81,4600.0,28.85,28.85,28.75,28.81,4600.0
2010-03-30 11:15:00,28.85,28.85,28.8,28.8,7200.0,28.85,28.85,28.8,28.8,7200.0
2010-03-30 11:20:00,28.79,28.79,28.73,28.76,13400.0,28.79,28.79,28.73,28.76,13400.0
2010-03-30 11:25:00,28.76,28.78,28.76,28.77,5000.0,28.76,28.78,28.76,28.77,5000.0
2010-03-30 11:30:00,28.77,28.8,28.72,28.72,6200.0,28.77,28.8,28.72,28.72,6200.0
2010-03-30 11:35:00,28.72,28.74,28.72,28.74,1200.0,28.72,28.74,28.72,28.74,1200.0
2010-03-30 11:40:00,28.75,28.79,28.75,28.79,1600.0,28.75,28.79,28.75,28.79,1600.0
2010-03-30 11:45:00,28.79,28.81,28.79,28.79,2200.0,28.79,28.81,28.79,28.79,2200.0
2010-03-30 11:50:00,28.82,28.85,28.79,28.79,3600.0,28.82,28.85,28.79,28.79,3600.0
2010-03-30 11:55:00,28.79,28.79,28.78,28.78,600.0,28.79,28.79,28.78,28.78,600.0
2010-03-30 12:00:00,28.81,28.81,28.75,28.75,3600.0,28.81,28.81,28.75,28.75,3600.0
2010-03-30 12:05:00,28.75,28.77,28.75,28.77,4200.0,28.75,28.77,28.75,28.77,4200.0
2010-03-30 12:10:00,28.78,28.8,28.77,28.78,10000.0,28.78,28.8,28.77,28.78,10000.0
2010-03-30 12:15:00,28.81,28.84,28.78,28.78,12200.0,28.81,28.84,28.78,28.78,12200.0
2010-03-30 12:20:00,28.78,28.82,28.78,28.82,12400.0,28.78,28.82,28.78,28.82,12400.0
2010-03-30 12:25:00,28.8,28.86,28.78,28.84,18800.0,28.8,28.86,28.78,28.84,18800.0
2010-03-30 12:30:00,28.83,28.84,28.82,28.84,5600.0,28.83,28.84,28.82,28.84,5600.0
2010-03-30 12:35:00,28.84,28.85,28.83,28.83,7400.0,28.84,28.85,28.83,28.83,7400.0
2010-03-30 12:40:00,28.83,28.85,28.82,28.85,3000.0,28.83,28.85,28.82,28.85,3000.0
2010-03-30 12:45:00,28.85,28.85,28.83,28.83,600.0,28.85,28.85,28.83,28.83,600.0
2010-03-30 12:50:00,28.84,28.88,28.84,28.88,1800.0,28.84,28.88,28.84,28.88,1800.0
2010-03-30 12:55:00,28.88,28.9,28.88,28.89,600.0,28.88,28.9,28.88,28.89,600.0
2010-03-30 13:00:00,28.89,28.89,28.88,28.88,400.0,28.89,28.89,28.88,28.88,400.0
2010-03-30 13:05:00,28.86,28.86,28.86,28.86,400.0,28.86,28.86,28.86,28.86,400.0
2010-03-30 13:10:00,28.86,28.86,28.85,28.85,2000.0,28.86,28.86,28.85,28.85,2000.0
2010-03-30 13:15:00,28.85,28.85,28.85,28.85,200.0,28.85,28.85,28.85,28.85,200.0
2010-03-30 13:20:00,28.84,28.84,28.82,28.82,800.0,28.84,28.84,28.82,28.82,800.0
2010-03-30 13:25:00,28.82,28.83,28.82,28.83,1800.0,28.82,28.83,28.82,28.83,1800.0
2010-03-30 13:30:00,28.83,28.84,28.83,28.83,11400.0,28.83,28.84,28.83,28.83,11400.0
2010-03-30 13:35:00,28.84,28.85,28.82,28.82,10400.0,28.84,28.85,28.82,28.82,10400.0
2010-03-30 13:40:00,28.82,28.83,28.81,28.81,4600.0,28.82,28.83,28.81,28.81,4600.0
2010-03-30 13:45:00,28.81,28.84,28.81,28.83,12000.0,28.81,28.84,28.81,28.83,12000.0
2010-03-30 13:50:00,28.84,28.86,28.83,28.85,12000.0,28.84,28.86,28.83,28.85,12000.0
2010-03-30 13:55:00,28.85,28.88,28.85,28.86,10800.0,28.85,28.88,28.85,28.86,10800.0
2010-03-30 14:00:00,28.88,28.9,28.87,28.88,8600.0,28.88,28.9,28.87,28.88,8600.0
2010-03-30 14:05:00,28.88,28.89,28.86,28.87,8400.0,28.88,28.89,28.86,28.87,8400.0
2010-03-30 14:10:00,28.87,28.91,28.87,28.88,5600.0,28.87,28.91,28.87,28.88,5600.0
2010-03-30 14:15:00,28.88,28.88,28.87,28.87,1400.0,28.88,28.88,28.87,28.87,1400.0
2010-03-30 14:20:00,28.87,28.87,28.87,28.87,0.0,28.87,28.87,28.87,28.87,0.0
2010-03-30 14:25:00,28.87,28.87,28.87,28.87,1000.0,28.87,28.87,28.87,28.87,1000.0
2010-03-30 14:30:00,28.87,28.87,28.87,28.87,800.0,28.87,28.87,28.87,28.87,800.0
2010-03-30 14:35:00,28.87,28.88,28.87,28.88,1200.0,28.87,28.88,28.87,28.88,1200.0
2010-03-30 14:40:00,28.88,28.93,28.88,28.93,6600.0,28.88,28.93,28.88,28.93,6600.0
2010-03-30 14:45:00,28.91,28.91,28.91,28.91,200.0,28.91,28.91,28.91,28.91,200.0
2010-03-30 14:50:00,28.91,28.91,28.88,28.9,2800.0,28.91,28.91,28.88,28.9,2800.0
2010-03-30 14:55:00,28.91,28.91,28.88,28.88,1000.0,28.91,28.91,28.88,28.88,1000.0
2010-03-30 15:00:00,28.89,28.89,28.86,28.87,2400.0,28.89,28.89,28.86,28.87,2400.0
2010-03-30 15:05:00,28.87,28.87,28.84,28.85,2600.0,28.87,28.87,28.84,28.85,2600.0
2010-03-30 15:10:00,28.85,28.85,28.82,28.83,3400.0,28.85,28.85,28.82,28.83,3400.0
2010-03-30 15:15:00,28.84,28.9,28.84,28.88,5600.0,28.84,28.9,28.84,28.88,5600.0
2010-03-30 15:20:00,28.89,28.89,28.86,28.86,2200.0,28.89,28.89,28.86,28.86,2200.0
2010-03-30 15:25:00,28.86,28.9,28.86,28.9,1400.0,28.86,28.9,28.86,28.9,1400.0
2010-03-30 15:30:00,28.9,28.9,28.86,28.9,3600.0,28.9,28.9,28.86,28.9,3600.0
2010-03-30 15:35:00,28.91,28.93,28.9,28.9,2200.0,28.91,28.93,28.9,28.9,2200.0
2010-03-30 15:40:00,28.9,28.93,28.86,28.87,5800.0,28.9,28.93,28.86,28.87,5800.0
2010-03-30 15:45:00,28.86,28.86,28.82,28.84,3400.0,28.86,28.86,28.82,28.84,3400.0
2010-03-30 15:50:00,28.84,28.86,28.83,28.84,3600.0,28.84,28.86,28.83,28.84,3600.0
2010-03-30 15:55:00,28.84,28.84,28.77,28.83,27600.0,28.84,28.84,28.77,28.83,27600.0
2010-03-31 09:30:00,28.76,28.84,28.7,28.81,7800.0,28.76,28.84,28.7,28.81,7800.0
2010-03-31 09:35:00,28.81,28.83,28.79,28.79,1400.0,28.81,28.83,28.79,28.79,1400.0
2010-03-31 09:40:00,28.79,28.79,28.68,28.73,5000.0,28.79,28.79,28.68,28.73,5000.0
2010-03-31 09:45:00,28.75,28.79,28.75,28.77,2800.0,28.75,28.79,28.75,28.77,2800.0
2010-03-31 09:50:00,28.76,28.76,28.73,28.75,3800.0,28.76,28.76,28.73,28.75,3800.0
2010-03-31 09:55:00,28.77,28.8,28.73,28.77,5200.0,28.77,28.8,28.73,28.77,5200.0
2010-03-31 10:00:00,28.77,28.89,28.74,28.78,5400.0,28.77,28.89,28.74,28.78,5400.0
2010-03-31 10:05:00,28.79,28.81,28.75,28.76,7400.0,28.79,28.81,28.75,28.76,7400.0
2010-03-31 10:10:00,28.76,28.78,28.75,28.77,2200.0,28.76,28.78,28.75,28.77,2200.0
2010-03-31 10:15:00,28.77,28.84,28.73,28.84,9000.0,28.77,28.84,28.73,28.84,9000.0
2010-03-31 10:20:00,28.84,28.88,28.84,28.88,5200.0,28.84,28.88,28.84,28.88,5200.0
2010-03-31 10:25:00,28.88,28.89,28.82,28.85,7000.0,28.88,28.89,28.82,28.85,7000.0
2010-03-31 10:30:00,28.85,28.87,28.83,28.84,3400.0,28.85,28.87,28.83,28.84,3400.0
2010-03-31 10:35:00,28.84,28.85,28.84,28.85,2400.0,28.84,28.85,28.84,28.85,2400.0
2010-03-31 10:40:00,28.85,28.85,28.82,28.82,1000.0,28.85,28.85,28.82,28.82,1000.0
2010-03-31 10:45:00,28.83,28.85,28.83,28.83,2400.0,28.83,28.85,28.83,28.83,2400.0
2010-03-31 10:50:00,28.83,28.83,28.83,28.83,200.0,28.83,28.83,28.83,28.83,200.0
2010-03-31 10:55:00,28.84,28.85,28.84,28.85,800.0,28.84,28.85,28.84,28.85,800.0
2010-03-31 11:00:00,28.85,28.85,28.82,28.82,800.0,28.85,28.85,28.82,28.82,800.0
2010-03-31 11:05:00,28.84,28.85,28.84,28.84,3600.0,28.84,28.85,28.84,28.84,3600.0
2010-03-31 11:10:00,28.84,28.84,28.79,28.8,9200.0,28.84,28.84,28.79,28.8,9200.0
2010-03-31 11:15:00,28.8,28.8,28.78,28.78,1200.0,28.8,28.8,28.78,28.78,1200.0
2010-03-31 11:20:00,28.79,28.84,28.76,28.84,1600.0,28.79,28.84,28.76,28.84,1600.0
2010-03-31 11:25:00,28.83,28.83,28.83,28.83,200.0,28.83,28.83,28.83,28.83,200.0
2010-03-31 11:30:00,28.83,28.84,28.79,28.83,1600.0,28.83,28.84,28.79,28.83,1600.0
2010-03-31 11:35:00,28.83,28.83,28.76,28.76,2200.0,28.83,28.83,28.76,28.76,2200.0
2010-03-31 11:40:00,28.77,28.84,28.77,28.84,2600.0,28.77,28.84,28.77,28.84,2600.0
2010-03-31 11:45:00,28.84,28.85,28.82,28.82,3600.0,28.84,28.85,28.82,28.82,3600.0
2010-03-31 11:50:00,28.83,28.85,28.81,28.82,5000.0,28.83,28.85,28.81,28.82,5000.0
2010-03-31 11:55:00,28.84,28.85,28.84,28.84,1200.0,28.84,28.85,28.84,28.84,1200.0
2010-03-31 12:00:00,28.84,28.84,28.84,28.84,0.0,28.84,28.84,28.84,28.84,0.0
2010-03-31 12:05:00,28.84,28.85,28.82,28.85,2200.0,28.84,28.85,28.82,28.85,2200.0
2010-03-31 12:10:00,28.85,28.85,28.85,28.85,800.0,28.85,28.85,28.85,28.85,800.0
2010-03-31 12:15:00,28.85,28.85,28.85,28.85,0.0,28.85,28.85,28.85,28.85,0.0
2010-03-31 12:20:00,28.9,28.9,28.9,28.9,400.0,28.9,28.9,28.9,28.9,400.0
2010-03-31 12:25:00,28.91,28.92,28.91,28.91,1600.0,28.91,28.92,28.91,28.91,1600.0
2010-03-31 12:30:00,28.91,28.91,28.9,28.9,1400.0,28.91,28.91,28.9,28.9,1400.0
2010-03-31 12:35:00,28.91,28.91,28.9,28.9,600.0,28.91,28.91,28.9,28.9,600.0
2010-03-31 12:40:00,28.9,28.9,28.9,28.9,0.0,28.9,28.9,28.9,28.9,0.0
2010-03-31 12:45:00,28.9,28.9,28.9,28.9,200.0,28.9,28.9,28.9,28.9,200.0
2010-03-31 12:50:00,28.9,28.9,28.9,28.9,400.0,28.9,28.9,28.9,28.9,400.0
2010-03-31 12:55:00,28.9,28.9,28.87,28.87,1000.0,28.9,28.9,28.87,28.87,1000.0
2010-03-31 13:00:00,28.9,28.9,28.88,28.88,800.0,28.9,28.9,28.88,28.88,800.0
2010-03-31 13:05:00,28.9,28.91,28.9,28.9,1200.0,28.9,28.91,28.9,28.9,1200.0
2010-03-31 13:10:00,28.9,28.9,28.9,28.9,1000.0,28.9,28.9,28.9,28.9,1000.0
2010-03-31 13:15:00,28.91,28.91,28.91,28.91,600.0,28.91,28.91,28.91,28.91,600.0
2010-03-31 13:20:00,28.91,28.91,28.89,28.89,1400.0,28.91,28.91,28.89,28.89,1400.0
2010-03-31 13:25:00,28.9,28.96,28.9,28.96,1400.0,28.9,28.96,28.9,28.96,1400.0
2010-03-31 13:30:00,28.96,28.96,28.93,28.93,2000.0,28.96,28.96,28.93,28.93,2000.0
2010-03-31 13:35:00,28.93,28.93,28.91,28.92,1400.0,28.93,28.93,28.91,28.92,1400.0
2010-03-31 13:40:00,28.92,28.92,28.92,28.92,200.0,28.92,28.92,28.92,28.92,200.0
2010-03-31 13:45:00,28.93,28.93,28.9,28.9,2400.0,28.93,28.93,28.9,28.9,2400.0
2010-03-31 13:50:00,28.9,28.9,28.9,28.9,0.0,28.9,28.9,28.9,28.9,0.0
2010-03-31 13:55:00,28.91,28.92,28.91,28.92,600.0,28.91,28.92,28.91,28.92,600.0
2010-03-31 14:00:00,28.92,28.93,28.91,28.93,3200.0,28.92,28.93,28.91,28.93,3200.0
2010-03-31 14:05:00,28.93,28.93,28.92,28.93,2000.0,28.93,28.93,28.92,28.93,2000.0
2010-03-31 14:10:00,28.96,28.96,28.92,28.92,2000.0,28.96,28.96,28.92,28.92,2000.0
2010-03-31 14:15:00,28.91,28.92,28.91,28.92,800.0,28.91,28.92,28.91,28.92,800.0
2010-03-31 14:20:00,28.93,28.93,28.93,28.93,600.0,28.93,28.93,28.93,28.93,600.0
2010-03-31 14:25:00,28.93,28.96,28.93,28.95,1400.0,28.93,28.96,28.93,28.95,1400.0
2010-03-31 14:30:00,28.95,28.95,28.92,28.95,1200.0,28.95,28.95,28.92,28.95,1200.0
2010-03-31 14:35:00,28.93,28.95,28.93,28.95,800.0,28.93,28.95,28.93,28.95,800.0
2010-03-31 14:40:00,28.94,28.94,28.93,28.93,1800.0,28.94,28.94,28.93,28.93,1800.0
2010-03-31 14:45:00,28.93,28.93,28.91,28.92,1800.0,28.93,28.93,28.91,28.92,1800.0
2010-03-31 14:50:00,28.92,28.92,28.89,28.9,4400.0,28.92,28.92,28.89,28.9,4400.0
2010-03-31 14:55:00,28.9,28.92,28.88,28.89,6000.0,28.9,28.92,28.88,28.89,6000.0
2010-03-31 15:00:00,28.89,28.91,28.89,28.9,1200.0,28.89,28.91,28.89,28.9,1200.0
2010-03-31 15:05:00,28.87,28.9,28.86,28.86,2200.0,28.87,28.9,28.86,28.86,2200.0
2010-03-31 15:10:00,28.88,28.89,28.88,28.89,1000.0,28.88,28.89,28.88,28.89,1000.0
2010-03-31 15:15:00,28.9,28.92,28.89,28.91,4400.0,28.9,28.92,28.89,28.91,4400.0
2010-03-31 15:20:00,28.91,28.92,28.83,28.83,5600.0,28.91,28.92,28.83,28.83,5600.0
2010-03-31 15:25:00,28.84,28.86,28.82,28.83,6600.0,28.84,28.86,28.82,28.83,6600.0
2010-03-31 15:30:00,28.83,28.85,28.83,28.83,6000.0,28.83,28.85,28.83,28.83,6000.0
2010-03-31 15:35:00,28.84,28.86,28.84,28.86,3400.0,28.84,28.86,28.84,28.86,3400.0
2010-03-31 15:40:00,28.86,28.88,28.86,28.86,4000.0,28.86,28.88,28.86,28.86,4000.0
2010-03-31 15:45:00,28.86,28.86,28.74,28.74,6800.0,28.86,28.86,28.74,28.74,6800.0
2010-03-31 15:50:00,28.74,28.76,28.72,28.74,10400.0,28.74,28.76,28.72,28.74,10400.0
2010-03-31 15:55:00,28.74,28.78,28.7,28.78,29200.0,28.74,28.78,28.7,28.78,29200.0
2010-04-01 09:30:00,28.93,28.99,28.8,28.99,6600.0,28.93,28.99,28.8,28.99,6600.0
2010-04-01 09:35:00,29.0,29.1,29.0,29.09,3600.0,29.0,29.1,29.0,29.09,3600.0
2010-04-01 09:40:00,29.09,29.14,29.09,29.14,1800.0,29.09,29.14,29.09,29.14,1800.0
2010-04-01 09:45:00,29.18,29.18,29.16,29.16,4200.0,29.18,29.18,29.16,29.16,4200.0
2010-04-01 09:50:00,29.16,29.16,29.09,29.1,2800.0,29.16,29.16,29.09,29.1,2800.0
2010-04-01 09:55:00,29.1,29.11,29.08,29.08,3200.0,29.1,29.11,29.08,29.08,3200.0
2010-04-01 10:00:00,29.08,29.1,29.07,29.09,2200.0,29.08,29.1,29.07,29.09,2200.0
2010-04-01 10:05:00,29.04,29.04,29.01,29.01,1800.0,29.04,29.04,29.01,29.01,1800.0
2010-04-01 10:10:00,29.02,29.04,28.97,28.99,2800.0,29.02,29.04,28.97,28.99,2800.0
2010-04-01 10:15:00,28.99,28.99,28.95,28.95,11000.0,28.99,28.99,28.95,28.95,11000.0
2010-04-01 10:20:00,28.95,28.97,28.93,28.97,3000.0,28.95,28.97,28.93,28.97,3000.0
2010-04-01 10:25:00,28.99,28.99,28.93,28.95,4400.0,28.99,28.99,28.93,28.95,4400.0
2010-04-01 10:30:00,28.97,29.02,28.95,28.96,3000.0,28.97,29.02,28.95,28.96,3000.0
2010-04-01 10:35:00,28.96,28.97,28.94,28.96,4000.0,28.96,28.97,28.94,28.96,4000.0
2010-04-01 10:40:00,28.96,29.01,28.96,29.0,2200.0,28.96,29.01,28.96,29.0,2200.0
2010-04-01 10:45:00,28.99,29.0,28.96,28.97,1600.0,28.99,29.0,28.96,28.97,1600.0
2010-04-01 10:50:00,28.96,28.97,28.96,28.97,1600.0,28.96,28.97,28.96,28.97,1600.0
2010-04-01 10:55:00,28.97,28.97,28.95,28.96,800.0,28.97,28.97,28.95,28.96,800.0
2010-04-01 11:00:00,28.95,28.97,28.93,28.93,7600.0,28.95,28.97,28.93,28.93,7600.0
2010-04-01 11:05:00,28.95,28.97,28.92,28.92,2600.0,28.95,28.97,28.92,28.92,2600.0
2010-04-01 11:10:00,28.92,28.93,28.9,28.93,2800.0,28.92,28.93,28.9,28.93,2800.0
2010-04-01 11:15:00,28.94,28.96,28.93,28.93,1200.0,28.94,28.96,28.93,28.93,1200.0
2010-04-01 11:20:00,28.93,28.94,28.93,28.93,1000.0,28.93,28.94,28.93,28.93,1000.0
2010-04-01 11:25:00,28.94,28.96,28.94,28.96,1200.0,28.94,28.96,28.94,28.96,1200.0
2010-04-01 11:30:00,28.97,28.97,28.91,28.94,9800.0,28.97,28.97,28.91,28.94,9800.0
2010-04-01 11:35:00,28.97,28.97,28.93,28.96,1000.0,28.97,28.97,28.93,28.96,1000.0
2010-04-01 11:40:00,28.95,28.95,28.94,28.94,1000.0,28.95,28.95,28.94,28.94,1000.0
2010-04-01 11:45:00,28.95,28.97,28.95,28.97,1200.0,28.95,28.97,28.95,28.97,1200.0
2010-04-01 11:50:00,28.97,28.98,28.95,28.98,1800.0,28.97,28.98,28.95,28.98,1800.0
2010-04-01 11:55:00,28.98,29.0,28.97,28.97,2800.0,28.98,29.0,28.97,28.97,2800.0
2010-04-01 12:00:00,28.97,29.0,28.97,29.0,1200.0,28.97,29.0,28.97,29.0,1200.0
2010-04-01 12:05:00,28.99,29.0,28.98,28.98,600.0,28.99,29.0,28.98,28.98,600.0
2010-04-01 12:10:00,28.99,29.0,28.97,28.97,6400.0,28.99,29.0,28.97,28.97,6400.0
2010-04-01 12:15:00,28.97,28.97,28.97,28.97,600.0,28.97,28.97,28.97,28.97,600.0
2010-04-01 12:20:00,28.96,28.96,28.93,28.93,1000.0,28.96,28.96,28.93,28.93,1000.0
2010-04-01 12:25:00,28.95,28.95,28.93,28.93,1400.0,28.95,28.95,28.93,28.93,1400.0
2010-04-01 12:30:00,28.93,28.93,28.92,28.92,1200.0,28.93,28.93,28.92,28.92,1200.0
2010-04-01 12:35:00,28.92,28.93,28.9,28.92,9400.0,28.92,28.93,28.9,28.92,9400.0
2010-04-01 12:40:00,28.92,28.93,28.91,28.91,1000.0,28.92,28.93,28.91,28.91,1000.0
2010-04-01 12:45:00,28.9,28.9,28.84,28.84,9600.0,28.9,28.9,28.84,28.84,9600.0
2010-04-01 12:50:00,28.84,28.86,28.84,28.86,1400.0,28.84,28.86,28.84,28.86,1400.0
2010-04-01 12:55:00,28.88,28.94,28.86,28.89,13000.0,28.88,28.94,28.86,28.89,13000.0
2010-04-01 13:00:00,28.89,28.9,28.86,28.87,5200.0,28.89,28.9,28.86,28.87,5200.0
2010-04-01 13:05:00,28.87,28.87,28.87,28.87,200.0,28.87,28.87,28.87,28.87,200.0
2010-04-01 13:10:00,28.85,28.86,28.83,28.85,6400.0,28.85,28.86,28.83,28.85,6400.0
2010-04-01 13:15:00,28.86,28.87,28.83,28.83,800.0,28.86,28.87,28.83,28.83,800.0
2010-04-01 13:20:00,28.84,28.86,28.84,28.86,1600.0,28.84,28.86,28.84,28.86,1600.0
2010-04-01 13:25:00,28.89,28.9,28.86,28.88,4600.0,28.89,28.9,28.86,28.88,4600.0
2010-04-01 13:30:00,28.88,28.9,28.87,28.9,6200.0,28.88,28.9,28.87,28.9,6200.0
2010-04-01 13:35:00,28.92,28.93,28.88,28.88,1400.0,28.92,28.93,28.88,28.88,1400.0
2010-04-01 13:40:00,28.89,28.89,28.87,28.87,2400.0,28.89,28.89,28.87,28.87,2400.0
2010-04-01 13:45:00,28.87,28.87,28.82,28.84,5600.0,28.87,28.87,28.82,28.84,5600.0
2010-04-01 13:50:00,28.86,28.88,28.84,28.86,5000.0,28.86,28.88,28.84,28.86,5000.0
2010-04-01 13:55:00,28.86,28.9,28.86,28.9,5200.0,28.86,28.9,28.86,28.9,5200.0
2010-04-01 14:00:00,28.9,28.9,28.88,28.88,2200.0,28.9,28.9,28.88,28.88,2200.0
2010-04-01 14:05:00,28.88,28.93,28.86,28.93,5600.0,28.88,28.93,28.86,28.93,5600.0
2010-04-01 14:10:00,28.93,28.93,28.9,28.93,800.0,28.93,28.93,28.9,28.93,800.0
2010-04-01 14:15:00,28.94,28.94,28.92,28.93,1200.0,28.94,28.94,28.92,28.93,1200.0
2010-04-01 14:20:00,28.91,28.93,28.9,28.91,3600.0,28.91,28.93,28.9,28.91,3600.0
2010-04-01 14:25:00,28.91,28.91,28.9,28.9,1000.0,28.91,28.91,28.9,28.9,1000.0
2010-04-01 14:30:00,28.9,28.92,28.88,28.89,4600.0,28.9,28.92,28.88,28.89,4600.0
2010-04-01 14:35:00,28.89,28.89,28.85,28.88,6600.0,28.89,28.89,28.85,28.88,6600.0
2010-04-01 14:40:00,28.87,28.89,28.85,28.86,5200.0,28.87,28.89,28.85,28.86,5200.0
2010-04-01 14:45:00,28.86,28.94,28.86,28.91,55800.0,28.86,28.94,28.86,28.91,55800.0
2010-04-01 14:50:00,28.91,28.91,28.91,28.91,1600.0,28.91,28.91,28.91,28.91,1600.0
2010-04-01 14:55:00,28.92,28.93,28.92,28.93,1200.0,28.92,28.93,28.92,28.93,1200.0
2010-04-01 15:00:00,28.93,28.95,28.91,28.95,5600.0,28.93,28.95,28.91,28.95,5600.0
2010-04-01 15:05:00,28.92,28.94,28.91,28.91,800.0,28.92,28.94,28.91,28.91,800.0
2010-04-01 15:10:00,28.91,28.91,28.9,28.9,1400.0,28.91,28.91,28.9,28.9,1400.0
2010-04-01 15:15:00,28.92,28.92,28.91,28.92,2000.0,28.92,28.92,28.91,28.92,2000.0
2010-04-01 15:20:00,28.92,28.92,28.9,28.9,2000.0,28.92,28.92,28.9,28.9,2000.0
2010-04-01 15:25:00,28.9,28.9,28.88,28.89,3000.0,28.9,28.9,28.88,28.89,3000.0
2010-04-01 15:30:00,28.89,28.94,28.88,28.93,4200.0,28.89,28.94,28.88,28.93,4200.0
2010-04-01 15:35:00,28.93,28.94,28.92,28.92,2400.0,28.93,28.94,28.92,28.92,2400.0
2010-04-01 15:40:00,28.95,28.97,28.94,28.97,2400.0,28.95,28.97,28.94,28.97,2400.0
2010-04-01 15:45:00,28.98,29.0,28.98,28.99,3000.0,28.98,29.0,28.98,28.99,3000.0
2010-04-01 15:50:00,29.0,29.02,28.97,28.99,4000.0,29.0,29.02,28.97,28.99,4000.0
2010-04-01 15:55:00,29.0,29.04,28.98,29.04,14200.0,29.0,29.04,28.98,29.04,14200.0
2010-04-05 09:30:00,29.0,29.02,28.85,28.9,26600.0,29.0,29.02,28.85,28.9,26600.0
2010-04-05 09:35:00,28.9,28.9,28.81,28.87,2800.0,28.9,28.9,28.81,28.87,2800.0
2010-04-05 09:40:00,28.89,28.95,28.89,28.93,1000.0,28.89,28.95,28.89,28.93,1000.0
2010-04-05 09:45:00,28.94,28.99,28.94,28.99,1800.0,28.94,28.99,28.94,28.99,1800.0
2010-04-05 09:50:00,29.08,29.08,28.9,28.9,15800.0,29.08,29.08,28.9,28.9,15800.0
2010-04-05 09:55:00,28.93,28.98,28.9,28.9,6600.0,28.93,28.98,28.9,28.9,6600.0
2010-04-05 10:00:00,28.95,28.95,28.91,28.93,1600.0,28.95,28.95,28.91,28.93,1600.0
2010-04-05 10:05:00,28.94,28.98,28.94,28.98,1600.0,28.94,28.98,28.94,28.98,1600.0
2010-04-05 10:10:00,29.04,29.11,29.04,29.07,2400.0,29.04,29.11,29.04,29.07,2400.0
2010-04-05 10:15:00,29.07,29.07,28.95,28.96,4200.0,29.07,29.07,28.95,28.96,4200.0
2010-04-05 10:20:00,28.98,29.0,28.91,28.94,17800.0,28.98,29.0,28.91,28.94,17800.0
2010-04-05 10:25:00,28.98,28.98,28.95,28.95,10400.0,28.98,28.98,28.95,28.95,10400.0
2010-04-05 10:30:00,28.95,28.95,28.93,28.94,48400.0,28.95,28.95,28.93,28.94,48400.0
2010-04-05 10:35:00,28.94,28.99,28.9,28.9,78600.0,28.94,28.99,28.9,28.9,78600.0
2010-04-05 10:40:00,28.9,28.96,28.85,28.96,4600.0,28.9,28.96,28.85,28.96,4600.0
2010-04-05 10:45:00,28.97,29.03,28.97,29.01,72800.0,28.97,29.03,28.97,29.01,72800.0
2010-04-05 10:50:00,29.01,29.02,29.01,29.02,2000.0,29.01,29.02,29.01,29.02,2000.0
2010-04-05 10:55:00,29.03,29.03,29.01,29.02,2600.0,29.03,29.03,29.01,29.02,2600.0
2010-04-05 11:00:00,29.02,29.02,28.93,29.0,7400.0,29.02,29.02,28.93,29.0,7400.0
2010-04-05 11:05:00,29.02,29.05,29.0,29.03,3400.0,29.02,29.05,29.0,29.03,3400.0
2010-04-05 11:10:00,29.05,29.06,29.01,29.01,5600.0,29.05,29.06,29.01,29.01,5600.0
2010-04-05 11:15:00,29.0,29.02,29.0,29.01,3000.0,29.0,29.02,29.0,29.01,3000.0
2010-04-05 11:20:00,29.02,29.02,29.02,29.02,2600.0,29.02,29.02,29.02,29.02,2600.0
2010-04-05 11:25:00,29.02,29.02,29.0,29.0,1200.0,29.02,29.02,29.0,29.0,1200.0
2010-04-05 11:30:00,29.0,29.0,29.0,29.0,1000.0,29.0,29.0,29.0,29.0,1000.0
2010-04-05 11:35:00,29.0,29.0,28.99,29.0,1400.0,29.0,29.0,28.99,29.0,1400.0
2010-04-05 11:40:00,29.0,29.0,28.99,28.99,2200.0,29.0,29.0,28.99,28.99,2200.0
2010-04-05 11:45:00,28.99,28.99,28.96,28.96,800.0,28.99,28.99,28.96,28.96,800.0
2010-04-05 11:50:00,28.96,28.96,28.96,28.96,200.0,28.96,28.96,28.96,28.96,200.0
2010-04-05 11:55:00,28.96,28.96,28.93,28.95,1600.0,28.96,28.96,28.93,28.95,1600.0
2010-04-05 12:00:00,28.95,28.95,28.95,28.95,600.0,28.95,28.95,28.95,28.95,600.0
2010-04-05 12:05:00,28.95,28.95,28.95,28.95,800.0,28.95,28.95,28.95,28.95,800.0
2010-04-05 12:10:00,28.95,28.95,28.95,28.95,600.0,28.95,28.95,28.95,28.95,600.0
2010-04-05 12:15:00,28.95,28.95,28.95,28.95,0.0,28.95,28.95,28.95,28.95,0.0
2010-04-05 12:20:00,28.95,28.95,28.95,28.95,200.0,28.95,28.95,28.95,28.95,200.0
2010-04-05 12:25:00,28.95,28.95,28.95,28.95,0.0,28.95,28.95,28.95,28.95,0.0
2010-04-05 12:30:00,28.98,28.99,28.98,28.99,1400.0,28.98,28.99,28.98,28.99,1400.0
2010-04-05 12:35:00,29.0,29.0,29.0,29.0,800.0,29.0,29.0,29.0,29.0,800.0
2010-04-05 12:40:00,28.98,28.99,28.97,28.97,1200.0,28.98,28.99,28.97,28.97,1200.0
2010-04-05 12:45:00,28.97,28.97,28.96,28.96,400.0,28.97,28.97,28.96,28.96,400.0
2010-04-05 12:50:00,28.96,28.96,28.96,28.96,200.0,28.96,28.96,28.96,28.96,200.0
2010-04-05 12:55:00,28.96,28.96,28.96,28.96,0.0,28.96,28.96,28.96,28.96,0.0
2010-04-05 13:00:00,28.99,28.99,28.99,28.99,800.0,28.99,28.99,28.99,28.99,800.0
2010-04-05 13:05:00,28.99,28.99,28.93,28.93,4000.0,28.99,28.99,28.93,28.93,4000.0
2010-04-05 13:10:00,28.93,28.94,28.93,28.94,800.0,28.93,28.94,28.93,28.94,800.0
2010-04-05 13:15:00,29.0,29.0,28.96,28.98,1400.0,29.0,29.0,28.96,28.98,1400.0
2010-04-05 13:20:00,29.0,29.0,29.0,29.0,1000.0,29.0,29.0,29.0,29.0,1000.0
2010-04-05 13:25:00,29.0,29.01,29.0,29.01,1000.0,29.0,29.01,29.0,29.01,1000.0
2010-04-05 13:30:00,29.01,29.02,29.01,29.02,1000.0,29.01,29.02,29.01,29.02,1000.0
2010-04-05 13:35:00,29.02,29.02,29.0,29.0,1000.0,29.02,29.02,29.0,29.0,1000.0
2010-04-05 13:40:00,29.0,29.0,29.0,29.0,0.0,29.0,29.0,29.0,29.0,0.0
2010-04-05 13:45:00,29.0,29.0,29.0,29.0,200.0,29.0,29.0,29.0,29.0,200.0
2010-04-05 13:50:00,29.01,29.02,29.01,29.02,1000.0,29.01,29.02,29.01,29.02,1000.0
2010-04-05 13:55:00,29.02,29.02,29.0,29.01,1400.0,29.02,29.02,29.0,29.01,1400.0
2010-04-05 14:00:00,29.0,29.01,29.0,29.0,800.0,29.0,29.01,29.0,29.0,800.0
2010-04-05 14:05:00,28.99,28.99,28.93,28.95,4400.0,28.99,28.99,28.93,28.95,4400.0
2010-04-05 14:10:00,28.97,28.97,28.97,28.97,200.0,28.97,28.97,28.97,28.97,200.0
2010-04-05 14:15:00,28.98,28.99,28.97,28.97,1600.0,28.98,28.99,28.97,28.97,1600.0
2010-04-05 14:20:00,28.96,28.96,28.96,28.96,200.0,28.96,28.96,28.96,28.96,200.0
2010-04-05 14:25:00,28.95,28.95,28.95,28.95,600.0,28.95,28.95,28.95,28.95,600.0
2010-04-05 14:30:00,28.95,28.95,28.93,28.95,1000.0,28.95,28.95,28.93,28.95,1000.0
2010-04-05 14:35:00,28.97,28.97,28.97,28.97,400.0,28.97,28.97,28.97,28.97,400.0
2010-04-05 14:40:00,28.98,29.0,28.98,29.0,1000.0,28.98,29.0,28.98,29.0,1000.0
2010-04-05 14:45:00,29.02,29.02,29.0,29.0,1200.0,29.02,29.02,29.0,29.0,1200.0
2010-04-05 14:50:00,29.0,29.0,29.0,29.0,400.0,29.0,29.0,29.0,29.0,400.0
2010-04-05 14:55:00,29.0,29.0,28.98,28.98,1600.0,29.0,29.0,28.98,28.98,1600.0
2010-04-05 15:00:00,28.97,28.97,28.95,28.96,6200.0,28.97,28.97,28.95,28.96,6200.0
2010-04-05 15:05:00,28.97,28.97,28.97,28.97,800.0,28.97,28.97,28.97,28.97,800.0
2010-04-05 15:10:00,28.97,28.97,28.96,28.96,2000.0,28.97,28.97,28.96,28.96,2000.0
2010-04-05 15:15:00,28.96,28.97,28.96,28.97,1200.0,28.96,28.97,28.96,28.97,1200.0
2010-04-05 15:20:00,28.97,28.97,28.96,28.96,1800.0,28.97,28.97,28.96,28.96,1800.0
2010-04-05 15:25:00,28.96,28.96,28.93,28.93,5600.0,28.96,28.96,28.93,28.93,5600.0
2010-04-05 15:30:00,28.93,28.93,28.93,28.93,5200.0,28.93,28.93,28.93,28.93,5200.0
2010-04-05 15:35:00,28.93,28.96,28.93,28.95,3200.0,28.93,28.96,28.93,28.95,3200.0
2010-04-05 15:40:00,28.95,28.96,28.93,28.93,2400.0,28.95,28.96,28.93,28.93,2400.0
2010-04-05 15:45:00,28.94,28.94,28.93,28.93,1400.0,28.94,28.94,28.93,28.93,1400.0
2010-04-05 15:50:00,28.95,28.97,28.95,28.96,3800.0,28.95,28.97,28.95,28.96,3800.0
2010-04-05 15:55:00,28.95,28.98,28.91,28.96,27200.0,28.95,28.98,28.91,28.96,27200.0
2010-04-06 09:30:00,28.75,28.95,28.75,28.88,9000.0,28.75,28.95,28.75,28.88,9000.0
2010-04-06 09:35:00,28.88,28.88,28.83,28.86,1600.0,28.88,28.88,28.83,28.86,1600.0
2010-04-06 09:40:00,28.87,28.9,28.86,28.86,2000.0,28.87,28.9,28.86,28.86,2000.0
2010-04-06 09:45:00,28.86,28.89,28.85,28.88,2200.0,28.86,28.89,28.85,28.88,2200.0
2010-04-06 09:50:00,28.89,28.89,28.85,28.85,2400.0,28.89,28.89,28.85,28.85,2400.0
2010-04-06 09:55:00,28.87,28.91,28.86,28.88,15400.0,28.87,28.91,28.86,28.88,15400.0
2010-04-06 10:00:00,28.88,28.88,28.81,28.81,2800.0,28.88,28.88,28.81,28.81,2800.0
2010-04-06 10:05:00,28.84,28.86,28.84,28.86,1200.0,28.84,28.86,28.84,28.86,1200.0
2010-04-06 10:10:00,28.86,28.89,28.86,28.89,800.0,28.86,28.89,28.86,28.89,800.0
2010-04-06 10:15:00,28.91,28.91,28.88,28.88,2200.0,28.91,28.91,28.88,28.88,2200.0
2010-04-06 10:20:00,28.89,28.89,28.89,28.89,800.0,28.89,28.89,28.89,28.89,800.0
2010-04-06 10:25:00,28.89,28.95,28.89,28.94,3400.0,28.89,28.95,28.89,28.94,3400.0
2010-04-06 10:30:00,28.95,28.95,28.92,28.93,1200.0,28.95,28.95,28.92,28.93,1200.0
2010-04-06 10:35:00,28.94,28.94,28.93,28.93,600.0,28.94,28.94,28.93,28.93,600.0
2010-04-06 10:40:00,28.93,28.93,28.93,28.93,1000.0,28.93,28.93,28.93,28.93,1000.0
2010-04-06 10:45:00,28.92,28.96,28.9,28.94,8200.0,28.92,28.96,28.9,28.94,8200.0
2010-04-06 10:50:00,28.93,28.96,28.93,28.95,3600.0,28.93,28.96,28.93,28.95,3600.0
2010-04-06 10:55:00,28.95,28.95,28.93,28.93,2200.0,28.95,28.95,28.93,28.93,2200.0
2010-04-06 11:00:00,28.93,28.96,28.93,28.93,2800.0,28.93,28.96,28.93,28.93,2800.0
2010-04-06 11:05:00,28.92,28.94,28.92,28.93,2800.0,28.92,28.94,28.92,28.93,2800.0
2010-04-06 11:10:00,28.93,28.93,28.9,28.9,2000.0,28.93,28.93,28.9,28.9,2000.0
2010-04-06 11:15:00,28.9,28.92,28.87,28.88,3000.0,28.9,28.92,28.87,28.88,3000.0
2010-04-06 11:20:00,28.88,28.88,28.86,28.86,2200.0,28.88,28.88,28.86,28.86,2200.0
2010-04-06 11:25:00,28.86,28.86,28.85,28.86,3400.0,28.86,28.86,28.85,28.86,3400.0
2010-04-06 11:30:00,28.85,28.87,28.85,28.86,3600.0,28.85,28.87,28.85,28.86,3600.0
2010-04-06 11:35:00,28.86,28.88,28.85,28.86,8200.0,28.86,28.88,28.85,28.86,8200.0
2010-04-06 11:40:00,28.86,28.86,28.84,28.84,2800.0,28.86,28.86,28.84,28.84,2800.0
2010-04-06 11:45:00,28.84,28.85,28.83,28.83,8800.0,28.84,28.85,28.83,28.83,8800.0
2010-04-06 11:50:00,28.85,28.86,28.85,28.86,3800.0,28.85,28.86,28.85,28.86,3800.0
2010-04-06 11:55:00,28.86,28.86,28.86,28.86,1200.0,28.86,28.86,28.86,28.86,1200.0
2010-04-06 12:00:00,28.86,28.86,28.84,28.85,3200.0,28.86,28.86,28.84,28.85,3200.0
2010-04-06 12:05:00,28.85,28.85,28.84,28.84,4200.0,28.85,28.85,28.84,28.84,4200.0
2010-04-06 12:10:00,28.84,28.88,28.84,28.86,6400.0,28.84,28.88,28.84,28.86,6400.0
2010-04-06 12:15:00,28.87,28.87,28.86,28.86,1200.0,28.87,28.87,28.86,28.86,1200.0
2010-04-06 12:20:00,28.88,28.88,28.86,28.86,1400.0,28.88,28.88,28.86,28.86,1400.0
2010-04-06 12:25:00,28.86,28.86,28.84,28.84,1600.0,28.86,28.86,28.84,28.84,1600.0
2010-04-06 12:30:00,28.84,28.84,28.81,28.81,2200.0,28.84,28.84,28.81,28.81,2200.0
2010-04-06 12:35:00,28.82,28.83,28.82,28.82,6000.0,28.82,28.83,28.82,28.82,6000.0
2010-04-06 12:40:00,28.82,28.84,28.81,28.84,6000.0,28.82,28.84,28.81,28.84,6000.0
2010-04-06 12:45:00,28.84,28.85,28.84,28.85,3400.0,28.84,28.85,28.84,28.85,3400.0
2010-04-06 12:50:00,28.84,28.85,28.81,28.81,5000.0,28.84,28.85,28.81,28.81,5000.0
2010-04-06 12:55:00,28.82,28.84,28.82,28.84,2000.0,28.82,28.84,28.82,28.84,2000.0
2010-04-06 13:00:00,28.85,28.85,28.85,28.85,1400.0,28.85,28.85,28.85,28.85,1400.0
2010-04-06 13:05:00,28.85,28.85,28.84,28.85,3400.0,28.85,28.85,28.84,28.85,3400.0
2010-04-06 13:10:00,28.85,28.85,28.85,28.85,1000.0,28.85,28.85,28.85,28.85,1000.0
2010-04-06 13:15:00,28.83,28.83,28.83,28.83,2200.0,28.83,28.83,28.83,28.83,2200.0
2010-04-06 13:20:00,28.83,28.85,28.83,28.85,4400.0,28.83,28.85,28.83,28.85,4400.0
2010-04-06 13:25:00,28.85,28.85,28.85,28.85,1200.0,28.85,28.85,28.85,28.85,1200.0
2010-04-06 13:30:00,28.85,28.85,28.83,28.84,13800.0,28.85,28.85,28.83,28.84,13800.0
2010-04-06 13:35:00,28.84,28.84,28.83,28.84,1200.0,28.84,28.84,28.83,28.84,1200.0
2010-04-06 13:40:00,28.85,28.86,28.85,28.85,2400.0,28.85,28.86,28.85,28.85,2400.0
2010-04-06 13:45:00,28.85,28.86,28.85,28.85,5600.0,28.85,28.86,28.85,28.85,5600.0
2010-04-06 13:50:00,28.85,28.86,28.84,28.84,4000.0,28.85,28.86,28.84,28.84,4000.0
2010-04-06 13:55:00,28.84,28.85,28.84,28.84,1400.0,28.84,28.85,28.84,28.84,1400.0
2010-04-06 14:00:00,28.84,28.85,28.84,28.85,3200.0,28.84,28.85,28.84,28.85,3200.0
2010-04-06 14:05:00,28.85,28.86,28.84,28.84,1400.0,28.85,28.86,28.84,28.84,1400.0
2010-04-06 14:10:00,28.84,28.86,28.84,28.85,4600.0,28.84,28.86,28.84,28.85,4600.0
2010-04-06 14:15:00,28.85,28.9,28.84,28.88,8000.0,28.85,28.9,28.84,28.88,8000.0
2010-04-06 14:20:00,28.88,28.9,28.86,28.9,11200.0,28.88,28.9,28.86,28.9,11200.0
2010-04-06 14:25:00,28.88,28.9,28.87,28.87,3800.0,28.88,28.9,28.87,28.87,3800.0
2010-04-06 14:30:00,28.9,28.9,28.88,28.9,5000.0,28.9,28.9,28.88,28.9,5000.0
2010-04-06 14:35:00,28.9,28.91,28.9,28.9,5200.0,28.9,28.91,28.9,28.9,5200.0
2010-04-06 14:40:00,28.9,28.9,28.86,28.86,2400.0,28.9,28.9,28.86,28.86,2400.0
2010-04-06 14:45:00,28.87,28.9,28.86,28.9,6600.0,28.87,28.9,28.86,28.9,6600.0
2010-04-06 14:50:00,28.9,28.92,28.9,28.92,3200.0,28.9,28.92,28.9,28.92,3200.0
2010-04-06 14:55:00,28.93,28.94,28.93,28.94,2800.0,28.93,28.94,28.93,28.94,2800.0
2010-04-06 15:00:00,28.96,28.97,28.93,28.93,3200.0,28.96,28.97,28.93,28.93,3200.0
2010-04-06 15:05:00,28.93,28.93,28.92,28.92,1200.0,28.93,28.93,28.92,28.92,1200.0
2010-04-06 15:10:00,28.92,28.92,28.9,28.9,10000.0,28.92,28.92,28.9,28.9,10000.0
2010-04-06 15:15:00,28.9,28.91,28.9,28.9,2400.0,28.9,28.91,28.9,28.9,2400.0
2010-04-06 15:20:00,28.91,28.91,28.9,28.9,3000.0,28.91,28.91,28.9,28.9,3000.0
2010-04-06 15:25:00,28.9,28.92,28.9,28.9,2400.0,28.9,28.92,28.9,28.9,2400.0
2010-04-06 15:30:00,28.91,28.92,28.9,28.9,4200.0,28.91,28.92,28.9,28.9,4200.0
2010-04-06 15:35:00,28.9,28.9,28.86,28.86,9400.0,28.9,28.9,28.86,28.86,9400.0
2010-04-06 15:40:00,28.86,28.91,28.86,28.89,3200.0,28.86,28.91,28.86,28.89,3200.0
2010-04-06 15:45:00,28.89,28.89,28.86,28.89,2400.0,28.89,28.89,28.86,28.89,2400.0
2010-04-06 15:50:00,28.89,28.89,28.86,28.86,3400.0,28.89,28.89,28.86,28.86,3400.0
2010-04-06 15:55:00,28.86,28.88,28.84,28.84,18800.0,28.86,28.88,28.84,28.84,18800.0
2010-04-07 09:30:00,29.06,29.23,29.06,29.11,18600.0,29.06,29.23,29.06,29.11,18600.0
2010-04-07 09:35:00,29.11,29.11,29.0,29.1,5400.0,29.11,29.11,29.0,29.1,5400.0
2010-04-07 09:40:00,29.1,29.18,29.08,29.11,5600.0,29.1,29.18,29.08,29.11,5600.0
2010-04-07 09:45:00,29.11,29.24,29.11,29.2,8800.0,29.11,29.24,29.11,29.2,8800.0
2010-04-07 09:50:00,29.2,29.23,29.2,29.23,1200.0,29.2,29.23,29.2,29.23,1200.0
2010-04-07 09:55:00,29.23,29.3,29.18,29.25,8000.0,29.23,29.3,29.18,29.25,8000.0
2010-04-07 10:00:00,29.25,29.27,29.18,29.25,9800.0,29.25,29.27,29.18,29.25,9800.0
2010-04-07 10:05:00,29.25,29.25,29.16,29.2,10600.0,29.25,29.25,29.16,29.2,10600.0
2010-04-07 10:10:00,29.2,29.2,29.16,29.17,4800.0,29.2,29.2,29.16,29.17,4800.0
2010-04-07 10:15:00,29.18,29.18,29.15,29.15,1200.0,29.18,29.18,29.15,29.15,1200.0
2010-04-07 10:20:00,29.16,29.16,29.09,29.13,5200.0,29.16,29.16,29.09,29.13,5200.0
2010-04-07 10:25:00,29.13,29.14,29.09,29.09,3600.0,29.13,29.14,29.09,29.09,3600.0
2010-04-07 10:30:00,29.09,29.13,29.08,29.13,4400.0,29.09,29.13,29.08,29.13,4400.0
2010-04-07 10:35:00,29.15,29.15,29.13,29.15,2200.0,29.15,29.15,29.13,29.15,2200.0
2010-04-07 10:40:00,29.15,29.15,29.01,29.01,18400.0,29.15,29.15,29.01,29.01,18400.0
2010-04-07 10:45:00,29.01,29.05,29.0,29.05,5600.0,29.01,29.05,29.0,29.05,5600.0
2010-04-07 10:50:00,29.05,29.08,29.05,29.06,2000.0,29.05,29.08,29.05,29.06,2000.0
2010-04-07 10:55:00,29.06,29.08,29.05,29.08,1800.0,29.06,29.08,29.05,29.08,1800.0
2010-04-07 11:00:00,29.08,29.08,29.03,29.05,4400.0,29.08,29.08,29.03,29.05,4400.0
2010-04-07 11:05:00,29.07,29.07,29.07,29.07,200.0,29.07,29.07,29.07,29.07,200.0
2010-04-07 11:10:00,29.09,29.13,29.09,29.13,600.0,29.09,29.13,29.09,29.13,600.0
2010-04-07 11:15:00,29.16,29.17,29.16,29.16,2600.0,29.16,29.17,29.16,29.16,2600.0
2010-04-07 11:20:00,29.15,29.15,29.13,29.13,1200.0,29.15,29.15,29.13,29.13,1200.0
2010-04-07 11:25:00,29.13,29.13,29.12,29.13,600.0,29.13,29.13,29.12,29.13,600.0
2010-04-07 11:30:00,29.15,29.15,29.13,29.14,800.0,29.15,29.15,29.13,29.14,800.0
2010-04-07 11:35:00,29.15,29.17,29.11,29.11,2800.0,29.15,29.17,29.11,29.11,2800.0
2010-04-07 11:40:00,29.11,29.15,29.11,29.15,800.0,29.11,29.15,29.11,29.15,800.0
2010-04-07 11:45:00,29.15,29.17,29.13,29.14,4200.0,29.15,29.17,29.13,29.14,4200.0
2010-04-07 11:50:00,29.17,29.17,29.17,29.17,400.0,29.17,29.17,29.17,29.17,400.0
2010-04-07 11:55:00,29.17,29.17,29.15,29.16,1400.0,29.17,29.17,29.15,29.16,1400.0
2010-04-07 12:00:00,29.17,29.18,29.16,29.18,1200.0,29.17,29.18,29.16,29.18,1200.0
2010-04-07 12:05:00,29.18,29.18,29.17,29.18,1000.0,29.18,29.18,29.17,29.18,1000.0
2010-04-07 12:10:00,29.18,29.18,29.18,29.18,1800.0,29.18,29.18,29.18,29.18,1800.0
2010-04-07 12:15:00,29.18,29.2,29.18,29.2,3000.0,29.18,29.2,29.18,29.2,3000.0
2010-04-07 12:20:00,29.2,29.22,29.2,29.22,1000.0,29.2,29.22,29.2,29.22,1000.0
2010-04-07 12:25:00,29.22,29.22,29.2,29.21,2200.0,29.22,29.22,29.2,29.21,2200.0
2010-04-07 12:30:00,29.21,29.21,29.21,29.21,2000.0,29.21,29.21,29.21,29.21,2000.0
2010-04-07 12:35:00,29.21,29.21,29.18,29.18,3400.0,29.21,29.21,29.18,29.18,3400.0
2010-04-07 12:40:00,29.18,29.18,29.18,29.18,0.0,29.18,29.18,29.18,29.18,0.0
2010-04-07 12:45:00,29.2,29.2,29.2,29.2,1400.0,29.2,29.2,29.2,29.2,1400.0
2010-04-07 12:50:00,29.2,29.21,29.2,29.2,1600.0,29.2,29.21,29.2,29.2,1600.0
2010-04-07 12:55:00,29.2,29.2,29.2,29.2,600.0,29.2,29.2,29.2,29.2,600.0
2010-04-07 13:00:00,29.21,29.24,29.21,29.24,6800.0,29.21,29.24,29.21,29.24,6800.0
2010-04-07 13:05:00,29.25,29.25,29.21,29.23,13000.0,29.25,29.25,29.21,29.23,13000.0
2010-04-07 13:10:00,29.25,29.27,29.21,29.23,10800.0,29.25,29.27,29.21,29.23,10800.0
2010-04-07 13:15:00,29.23,29.24,29.2,29.23,8800.0,29.23,29.24,29.2,29.23,8800.0
2010-04-07 13:20:00,29.23,29.23,29.22,29.22,3600.0,29.23,29.23,29.22,29.22,3600.0
2010-04-07 13:25:00,29.25,29.29,29.25,29.25,2800.0,29.25,29.29,29.25,29.25,2800.0
2010-04-07 13:30:00,29.27,29.27,29.26,29.26,2000.0,29.27,29.27,29.26,29.26,2000.0
2010-04-07 13:35:00,29.27,29.27,29.26,29.27,800.0,29.27,29.27,29.26,29.27,800.0
2010-04-07 13:40:00,29.27,29.27,29.25,29.25,9200.0,29.27,29.27,29.25,29.25,9200.0
2010-04-07 13:45:00,29.27,29.27,29.24,29.25,5000.0,29.27,29.27,29.24,29.25,5000.0
2010-04-07 13:50:00,29.25,29.25,29.24,29.25,3800.0,29.25,29.25,29.24,29.25,3800.0
2010-04-07 13:55:00,29.25,29.25,29.24,29.25,6600.0,29.25,29.25,29.24,29.25,6600.0
2010-04-07 14:00:00,29.27,29.27,29.24,29.24,3600.0,29.27,29.27,29.24,29.24,3600.0
2010-04-07 14:05:00,29.24,29.24,29.23,29.23,3400.0,29.24,29.24,29.23,29.23,3400.0
2010-04-07 14:10:00,29.24,29.24,29.21,29.21,4600.0,29.24,29.24,29.21,29.21,4600.0
2010-04-07 14:15:00,29.21,29.24,29.2,29.22,5200.0,29.21,29.24,29.2,29.22,5200.0
2010-04-07 14:20:00,29.24,29.24,29.14,29.16,7800.0,29.24,29.24,29.14,29.16,7800.0
2010-04-07 14:25:00,29.16,29.2,29.16,29.18,5600.0,29.16,29.2,29.16,29.18,5600.0
2010-04-07 14:30:00,29.18,29.18,29.16,29.17,3400.0,29.18,29.18,29.16,29.17,3400.0
2010-04-07 14:35:00,29.18,29.19,29.15,29.15,6200.0,29.18,29.19,29.15,29.15,6200.0
2010-04-07 14:40:00,29.15,29.15,29.1,29.11,5200.0,29.15,29.15,29.1,29.11,5200.0
2010-04-07 14:45:00,29.11,29.11,29.1,29.1,7600.0,29.11,29.11,29.1,29.1,7600.0
2010-04-07 14:50:00,29.1,29.15,29.1,29.14,2400.0,29.1,29.15,29.1,29.14,2400.0
2010-04-07 14:55:00,29.14,29.14,29.09,29.11,2800.0,29.14,29.14,29.09,29.11,2800.0
2010-04-07 15:00:00,29.11,29.11,29.03,29.05,7600.0,29.11,29.11,29.03,29.05,7600.0
2010-04-07 15:05:00,29.08,29.08,29.03,29.05,2800.0,29.08,29.08,29.03,29.05,2800.0
2010-04-07 15:10:00,29.05,29.05,29.0,29.02,5400.0,29.05,29.05,29.0,29.02,5400.0
2010-04-07 15:15:00,29.03,29.06,29.0,29.04,4200.0,29.03,29.06,29.0,29.04,4200.0
2010-04-07 15:20:00,29.04,29.05,29.04,29.04,1800.0,29.04,29.05,29.04,29.04,1800.0
2010-04-07 15:25:00,29.04,29.04,28.98,28.98,4000.0,29.04,29.04,28.98,28.98,4000.0
2010-04-07 15:30:00,29.0,29.0,28.96,28.98,7200.0,29.0,29.0,28.96,28.98,7200.0
2010-04-07 15:35:00,28.98,29.02,28.97,29.0,5800.0,28.98,29.02,28.97,29.0,5800.0
2010-04-07 15:40:00,29.0,29.01,29.0,29.0,13600.0,29.0,29.01,29.0,29.0,13600.0
2010-04-07 15:45:00,29.0,29.0,28.98,28.98,17800.0,29.0,29.0,28.98,28.98,17800.0
2010-04-07 15:50:00,28.99,29.04,28.99,29.02,4800.0,28.99,29.04,28.99,29.02,4800.0
2010-04-07 15:55:00,29.02,29.09,29.02,29.09,41200.0,29.02,29.09,29.02,29.09,41200.0
2010-04-08 09:30:00,29.09,29.15,29.09,29.14,9600.0,29.09,29.15,29.09,29.14,9600.0
2010-04-08 09:35:00,29.14,29.15,29.01,29.1,5200.0,29.14,29.15,29.01,29.1,5200.0
2010-04-08 09:40:00,29.1,29.11,28.99,28.99,8800.0,29.1,29.11,28.99,28.99,8800.0
2010-04-08 09:45:00,28.99,28.99,28.81,28.82,13000.0,28.99,28.99,28.81,28.82,13000.0
2010-04-08 09:50:00,28.82,28.82,28.66,28.82,18800.0,28.82,28.82,28.66,28.82,18800.0
2010-04-08 09:55:00,28.81,28.82,28.78,28.81,3400.0,28.81,28.82,28.78,28.81,3400.0
2010-04-08 10:00:00,28.82,28.84,28.81,28.84,7200.0,28.82,28.84,28.81,28.84,7200.0
2010-04-08 10:05:00,28.84,28.88,28.81,28.81,4000.0,28.84,28.88,28.81,28.81,4000.0
2010-04-08 10:10:00,28.81,28.81,28.8,28.81,3400.0,28.81,28.81,28.8,28.81,3400.0
2010-04-08 10:15:00,28.81,28.81,28.71,28.77,8400.0,28.81,28.81,28.71,28.77,8400.0
2010-04-08 10:20:00,28.78,28.85,28.78,28.85,3600.0,28.78,28.85,28.78,28.85,3600.0
2010-04-08 10:25:00,28.88,28.93,28.88,28.93,1000.0,28.88,28.93,28.88,28.93,1000.0
2010-04-08 10:30:00,28.93,28.95,28.92,28.92,3200.0,28.93,28.95,28.92,28.92,3200.0
2010-04-08 10:35:00,28.92,28.92,28.88,28.91,2400.0,28.92,28.92,28.88,28.91,2400.0
2010-04-08 10:40:00,28.91,28.92,28.9,28.91,2800.0,28.91,28.92,28.9,28.91,2800.0
2010-04-08 10:45:00,28.9,28.92,28.84,28.92,13200.0,28.9,28.92,28.84,28.92,13200.0
2010-04-08 10:50:00,28.93,28.97,28.93,28.96,4800.0,28.93,28.97,28.93,28.96,4800.0
2010-04-08 10:55:00,28.99,28.99,28.96,28.96,3400.0,28.99,28.99,28.96,28.96,3400.0
2010-04-08 11:00:00,28.97,28.98,28.96,28.98,3200.0,28.97,28.98,28.96,28.98,3200.0
2010-04-08 11:05:00,28.98,29.0,28.97,29.0,4400.0,28.98,29.0,28.97,29.0,4400.0
2010-04-08 11:10:00,29.0,29.0,28.99,28.99,800.0,29.0,29.0,28.99,28.99,800.0
2010-04-08 11:15:00,28.99,28.99,28.98,28.98,1800.0,28.99,28.99,28.98,28.98,1800.0
2010-04-08 11:20:00,28.98,29.0,28.98,29.0,4600.0,28.98,29.0,28.98,29.0,4600.0
2010-04-08 11:25:00,29.0,29.0,28.99,28.99,5200.0,29.0,29.0,28.99,28.99,5200.0
2010-04-08 11:30:00,29.0,29.05,29.0,29.03,3800.0,29.0,29.05,29.0,29.03,3800.0
2010-04-08 11:35:00,29.03,29.05,29.03,29.03,3600.0,29.03,29.05,29.03,29.03,3600.0
2010-04-08 11:40:00,29.04,29.07,28.96,28.96,8200.0,29.04,29.07,28.96,28.96,8200.0
2010-04-08 11:45:00,28.97,28.97,28.88,28.92,12400.0,28.97,28.97,28.88,28.92,12400.0
2010-04-08 11:50:00,28.92,28.95,28.92,28.95,1400.0,28.92,28.95,28.92,28.95,1400.0
2010-04-08 11:55:00,28.96,28.96,28.88,28.9,10200.0,28.96,28.96,28.88,28.9,10200.0
2010-04-08 12:00:00,28.9,28.9,28.86,28.88,3200.0,28.9,28.9,28.86,28.88,3200.0
2010-04-08 12:05:00,28.9,28.91,28.87,28.88,6200.0,28.9,28.91,28.87,28.88,6200.0
2010-04-08 12:10:00,28.88,28.9,28.85,28.9,3600.0,28.88,28.9,28.85,28.9,3600.0
2010-04-08 12:15:00,28.92,28.92,28.88,28.91,4800.0,28.92,28.92,28.88,28.91,4800.0
2010-04-08 12:20:00,28.96,29.03,28.96,29.02,4200.0,28.96,29.03,28.96,29.02,4200.0
2010-04-08 12:25:00,29.01,29.03,29.01,29.03,1400.0,29.01,29.03,29.01,29.03,1400.0
2010-04-08 12:30:00,29.04,29.05,29.04,29.05,2400.0,29.04,29.05,29.04,29.05,2400.0
2010-04-08 12:35:00,29.04,29.04,29.0,29.0,2200.0,29.04,29.04,29.0,29.0,2200.0
2010-04-08 12:40:00,29.04,29.04,28.99,28.99,800.0,29.04,29.04,28.99,28.99,800.0
2010-04-08 12:45:00,29.04,29.04,29.02,29.02,800.0,29.04,29.04,29.02,29.02,800.0
2010-04-08 12:50:00,29.03,29.08,29.03,29.07,1600.0,29.03,29.08,29.03,29.07,1600.0
2010-04-08 12:55:00,29.08,29.09,29.08,29.09,1600.0,29.08,29.09,29.08,29.09,1600.0
2010-04-08 13:00:00,29.1,29.11,29.09,29.11,4400.0,29.1,29.11,29.09,29.11,4400.0
2010-04-08 13:05:00,29.13,29.13,29.13,29.13,400.0,29.13,29.13,29.13,29.13,400.0
2010-04-08 13:10:00,29.14,29.15,29.07,29.1,3400.0,29.14,29.15,29.07,29.1,3400.0
2010-04-08 13:15:00,29.1,29.1,29.07,29.08,1400.0,29.1,29.1,29.07,29.08,1400.0
2010-04-08 13:20:00,29.07,29.13,29.07,29.13,4400.0,29.07,29.13,29.07,29.13,4400.0
2010-04-08 13:25:00,29.12,29.12,29.09,29.09,1000.0,29.12,29.12,29.09,29.09,1000.0
2010-04-08 13:30:00,29.09,29.11,29.09,29.11,1000.0,29.09,29.11,29.09,29.11,1000.0
2010-04-08 13:35:00,29.12,29.16,29.12,29.16,1000.0,29.12,29.16,29.12,29.16,1000.0
2010-04-08 13:40:00,29.17,29.18,29.17,29.18,800.0,29.17,29.18,29.17,29.18,800.0
2010-04-08 13:45:00,29.18,29.25,29.18,29.21,6800.0,29.18,29.25,29.18,29.21,6800.0
2010-04-08 13:50:00,29.22,29.22,29.21,29.21,2000.0,29.22,29.22,29.21,29.21,2000.0
2010-04-08 13:55:00,29.19,29.2,29.19,29.2,1200.0,29.19,29.2,29.19,29.2,1200.0
2010-04-08 14:00:00,29.2,29.2,29.15,29.15,5200.0,29.2,29.2,29.15,29.15,5200.0
2010-04-08 14:05:00,29.16,29.16,29.15,29.15,1400.0,29.16,29.16,29.15,29.15,1400.0
2010-04-08 14:10:00,29.15,29.15,29.13,29.14,1400.0,29.15,29.15,29.13,29.14,1400.0
2010-04-08 14:15:00,29.14,29.15,29.14,29.15,3600.0,29.14,29.15,29.14,29.15,3600.0
2010-04-08 14:20:00,29.15,29.15,29.12,29.12,600.0,29.15,29.15,29.12,29.12,600.0
2010-04-08 14:25:00,29.13,29.18,29.13,29.18,2000.0,29.13,29.18,29.13,29.18,2000.0
2010-04-08 14:30:00,29.18,29.2,29.18,29.18,1600.0,29.18,29.2,29.18,29.18,1600.0
2010-04-08 14:35:00,29.18,29.18,29.17,29.17,600.0,29.18,29.18,29.17,29.17,600.0
2010-04-08 14:40:00,29.17,29.23,29.17,29.23,1800.0,29.17,29.23,29.17,29.23,1800.0
2010-04-08 14:45:00,29.22,29.23,29.22,29.23,1600.0,29.22,29.23,29.22,29.23,1600.0
2010-04-08 14:50:00,29.24,29.26,29.24,29.25,1400.0,29.24,29.26,29.24,29.25,1400.0
2010-04-08 14:55:00,29.25,29.25,29.22,29.22,3200.0,29.25,29.25,29.22,29.22,3200.0
2010-04-08 15:00:00,29.21,29.21,29.18,29.19,2200.0,29.21,29.21,29.18,29.19,2200.0
2010-04-08 15:05:00,29.19,29.21,29.19,29.21,1600.0,29.19,29.21,29.19,29.21,1600.0
2010-04-08 15:10:00,29.21,29.23,29.21,29.22,800.0,29.21,29.23,29.21,29.22,800.0
2010-04-08 15:15:00,29.22,29.24,29.22,29.24,2200.0,29.22,29.24,29.22,29.24,2200.0
2010-04-08 15:20:00,29.24,29.24,29.24,29.24,1200.0,29.24,29.24,29.24,29.24,1200.0
2010-04-08 15:25:00,29.24,29.24,29.21,29.21,2600.0,29.24,29.24,29.21,29.21,2600.0
2010-04-08 15:30:00,29.21,29.21,29.2,29.2,2600.0,29.21,29.21,29.2,29.2,2600.0
2010-04-08 15:35:00,29.2,29.24,29.2,29.23,4600.0,29.2,29.24,29.2,29.23,4600.0
2010-04-08 15:40:00,29.23,29.24,29.23,29.23,6000.0,29.23,29.24,29.23,29.23,6000.0
2010-04-08 15:45:00,29.23,29.24,29.23,29.23,3200.0,29.23,29.24,29.23,29.23,3200.0
2010-04-08 15:50:00,29.23,29.23,29.19,29.2,4600.0,29.23,29.23,29.19,29.2,4600.0
2010-04-08 15:55:00,29.19,29.2,29.17,29.17,14400.0,29.19,29.2,29.17,29.17,14400.0
2010-04-09 09:30:00,29.13,29.3,29.13,29.3,3800.0,29.13,29.3,29.13,29.3,3800.0
2010-04-09 09:35:00,29.3,29.32,29.2,29.2,1200.0,29.3,29.32,29.2,29.2,1200.0
2010-04-09 09:40:00,29.22,29.22,29.2,29.2,800.0,29.22,29.22,29.2,29.2,800.0
2010-04-09 09:45:00,29.18,29.18,29.14,29.14,600.0,29.18,29.18,29.14,29.14,600.0
2010-04-09 09:50:00,29.14,29.14,29.08,29.1,2000.0,29.14,29.14,29.08,29.1,2000.0
2010-04-09 09:55:00,29.16,29.23,29.16,29.23,2000.0,29.16,29.23,29.16,29.23,2000.0
2010-04-09 10:00:00,29.24,29.27,29.22,29.22,3200.0,29.24,29.27,29.22,29.22,3200.0
2010-04-09 10:05:00,29.23,29.23,29.22,29.22,1400.0,29.23,29.23,29.22,29.22,1400.0
2010-04-09 10:10:00,29.24,29.24,29.24,29.24,600.0,29.24,29.24,29.24,29.24,600.0
2010-04-09 10:15:00,29.24,29.35,29.24,29.35,1400.0,29.24,29.35,29.24,29.35,1400.0
2010-04-09 10:20:00,29.35,29.37,29.33,29.33,8200.0,29.35,29.37,29.33,29.33,8200.0
2010-04-09 10:25:00,29.33,29.34,29.27,29.27,1000.0,29.33,29.34,29.27,29.27,1000.0
2010-04-09 10:30:00,29.27,29.3,29.27,29.28,1000.0,29.27,29.3,29.27,29.28,1000.0
2010-04-09 10:35:00,29.25,29.31,29.25,29.31,1800.0,29.25,29.31,29.25,29.31,1800.0
2010-04-09 10:40:00,29.33,29.33,29.32,29.33,1800.0,29.33,29.33,29.32,29.33,1800.0
2010-04-09 10:45:00,29.34,29.38,29.34,29.38,1800.0,29.34,29.38,29.34,29.38,1800.0
2010-04-09 10:50:00,29.38,29.38,29.38,29.38,600.0,29.38,29.38,29.38,29.38,600.0
2010-04-09 10:55:00,29.38,29.38,29.36,29.37,2200.0,29.38,29.38,29.36,29.37,2200.0
2010-04-09 11:00:00,29.36,29.39,29.36,29.38,1000.0,29.36,29.39,29.36,29.38,1000.0
2010-04-09 11:05:00,29.39,29.39,29.36,29.38,3800.0,29.39,29.39,29.36,29.38,3800.0
2010-04-09 11:10:00,29.38,29.42,29.38,29.42,2000.0,29.38,29.42,29.38,29.42,2000.0
2010-04-09 11:15:00,29.42,29.44,29.4,29.41,5600.0,29.42,29.44,29.4,29.41,5600.0
2010-04-09 11:20:00,29.39,29.43,29.39,29.41,1400.0,29.39,29.43,29.39,29.41,1400.0
2010-04-09 11:25:00,29.41,29.45,29.41,29.44,2200.0,29.41,29.45,29.41,29.44,2200.0
2010-04-09 11:30:00,29.43,29.45,29.43,29.45,6000.0,29.43,29.45,29.43,29.45,6000.0
2010-04-09 11:35:00,29.45,29.45,29.39,29.39,5400.0,29.45,29.45,29.39,29.39,5400.0
2010-04-09 11:40:00,29.39,29.39,29.36,29.36,3800.0,29.39,29.39,29.36,29.36,3800.0
2010-04-09 11:45:00,29.36,29.36,29.36,29.36,1000.0,29.36,29.36,29.36,29.36,1000.0
2010-04-09 11:50:00,29.37,29.39,29.37,29.39,1800.0,29.37,29.39,29.37,29.39,1800.0
2010-04-09 11:55:00,29.41,29.41,29.39,29.39,1400.0,29.41,29.41,29.39,29.39,1400.0
2010-04-09 12:00:00,29.39,29.39,29.39,29.39,0.0,29.39,29.39,29.39,29.39,0.0
2010-04-09 12:05:00,29.4,29.4,29.4,29.4,600.0,29.4,29.4,29.4,29.4,600.0
2010-04-09 12:10:00,29.4,29.4,29.4,29.4,1000.0,29.4,29.4,29.4,29.4,1000.0
2010-04-09 12:15:00,29.41,29.41,29.41,29.41,800.0,29.41,29.41,29.41,29.41,800.0
2010-04-09 12:20:00,29.41,29.45,29.41,29.45,4600.0,29.41,29.45,29.41,29.45,4600.0
2010-04-09 12:25:00,29.44,29.46,29.43,29.43,6600.0,29.44,29.46,29.43,29.43,6600.0
2010-04-09 12:30:00,29.43,29.43,29.42,29.42,1000.0,29.43,29.43,29.42,29.42,1000.0
2010-04-09 12:35:00,29.41,29.46,29.4,29.43,9000.0,29.41,29.46,29.4,29.43,9000.0
2010-04-09 12:40:00,29.43,29.43,29.42,29.42,800.0,29.43,29.43,29.42,29.42,800.0
2010-04-09 12:45:00,29.43,29.43,29.43,29.43,600.0,29.43,29.43,29.43,29.43,600.0
2010-04-09 12:50:00,29.45,29.45,29.45,29.45,200.0,29.45,29.45,29.45,29.45,200.0
2010-04-09 12:55:00,29.46,29.46,29.45,29.45,400.0,29.46,29.46,29.45,29.45,400.0
2010-04-09 13:00:00,29.45,29.46,29.45,29.45,1200.0,29.45,29.46,29.45,29.45,1200.0
2010-04-09 13:05:00,29.44,29.44,29.43,29.44,600.0,29.44,29.44,29.43,29.44,600.0
2010-04-09 13:10:00,29.44,29.44,29.43,29.44,1400.0,29.44,29.44,29.43,29.44,1400.0
2010-04-09 13:15:00,29.44,29.45,29.44,29.45,800.0,29.44,29.45,29.44,29.45,800.0
2010-04-09 13:20:00,29.47,29.48,29.47,29.47,2600.0,29.47,29.48,29.47,29.47,2600.0
2010-04-09 13:25:00,29.46,29.46,29.46,29.46,800.0,29.46,29.46,29.46,29.46,800.0
2010-04-09 13:30:00,29.46,29.46,29.44,29.44,600.0,29.46,29.46,29.44,29.44,600.0
2010-04-09 13:35:00,29.46,29.46,29.46,29.46,400.0,29.46,29.46,29.46,29.46,400.0
2010-04-09 13:40:00,29.46,29.46,29.44,29.44,4000.0,29.46,29.46,29.44,29.44,4000.0
2010-04-09 13:45:00,29.44,29.46,29.44,29.46,1200.0,29.44,29.46,29.44,29.46,1200.0
2010-04-09 13:50:00,29.46,29.46,29.45,29.45,1200.0,29.46,29.46,29.45,29.45,1200.0
2010-04-09 13:55:00,29.45,29.46,29.44,29.44,1600.0,29.45,29.46,29.44,29.44,1600.0
2010-04-09 14:00:00,29.44,29.44,29.44,29.44,200.0,29.44,29.44,29.44,29.44,200.0
2010-04-09 14:05:00,29.44,29.44,29.43,29.43,600.0,29.44,29.44,29.43,29.43,600.0
2010-04-09 14:10:00,29.43,29.44,29.42,29.42,2200.0,29.43,29.44,29.42,29.42,2200.0
2010-04-09 14:15:00,29.42,29.43,29.4,29.43,2400.0,29.42,29.43,29.4,29.43,2400.0
2010-04-09 14:20:00,29.43,29.43,29.43,29.43,1000.0,29.43,29.43,29.43,29.43,1000.0
2010-04-09 14:25:00,29.43,29.43,29.42,29.42,1600.0,29.43,29.43,29.42,29.42,1600.0
2010-04-09 14:30:00,29.42,29.42,29.4,29.4,1000.0,29.42,29.42,29.4,29.4,1000.0
2010-04-09 14:35:00,29.4,29.4,29.39,29.39,1200.0,29.4,29.4,29.39,29.39,1200.0
2010-04-09 14:40:00,29.39,29.4,29.39,29.4,2600.0,29.39,29.4,29.39,29.4,2600.0
2010-04-09 14:45:00,29.4,29.4,29.39,29.39,800.0,29.4,29.4,29.39,29.39,800.0
2010-04-09 14:50:00,29.4,29.41,29.39,29.41,2600.0,29.4,29.41,29.39,29.41,2600.0
2010-04-09 14:55:00,29.42,29.43,29.42,29.43,800.0,29.42,29.43,29.42,29.43,800.0
2010-04-09 15:00:00,29.43,29.45,29.43,29.44,2400.0,29.43,29.45,29.43,29.44,2400.0
2010-04-09 15:05:00,29.45,29.45,29.43,29.43,800.0,29.45,29.45,29.43,29.43,800.0
2010-04-09 15:10:00,29.43,29.43,29.43,29.43,1400.0,29.43,29.43,29.43,29.43,1400.0
2010-04-09 15:15:00,29.43,29.43,29.43,29.43,800.0,29.43,29.43,29.43,29.43,800.0
2010-04-09 15:20:00,29.43,29.43,29.42,29.43,4800.0,29.43,29.43,29.42,29.43,4800.0
2010-04-09 15:25:00,29.43,29.43,29.42,29.43,1800.0,29.43,29.43,29.42,29.43,1800.0
2010-04-09 15:30:00,29.43,29.43,29.43,29.43,800.0,29.43,29.43,29.43,29.43,800.0
2010-04-09 15:35:00,29.43,29.43,29.42,29.42,3400.0,29.43,29.43,29.42,29.42,3400.0
2010-04-09 15:40:00,29.43,29.43,29.41,29.41,4400.0,29.43,29.43,29.41,29.41,4400.0
2010-04-09 15:45:00,29.41,29.42,29.41,29.41,7200.0,29.41,29.42,29.41,29.41,7200.0
2010-04-09 15:50:00,29.41,29.47,29.41,29.47,6600.0,29.41,29.47,29.41,29.47,6600.0
2010-04-09 15:55:00,29.48,29.5,29.45,29.5,18600.0,29.48,29.5,29.45,29.5,18600.0
2010-04-12 09:30:00,29.43,29.61,29.43,29.5,8400.0,29.43,29.61,29.43,29.5,8400.0
2010-04-12 09:35:00,29.55,29.65,29.55,29.65,3400.0,29.55,29.65,29.55,29.65,3400.0
2010-04-12 09:40:00,29.65,29.65,29.59,29.59,600.0,29.65,29.65,29.59,29.59,600.0
2010-04-12 09:45:00,29.6,29.6,29.57,29.58,3400.0,29.6,29.6,29.57,29.58,3400.0
2010-04-12 09:50:00,29.59,29.6,29.58,29.58,2600.0,29.59,29.6,29.58,29.58,2600.0
2010-04-12 09:55:00,29.58,29.59,29.58,29.59,800.0,29.58,29.59,29.58,29.59,800.0
2010-04-12 10:00:00,29.59,29.6,29.57,29.59,2600.0,29.59,29.6,29.57,29.59,2600.0
2010-04-12 10:05:00,29.6,29.6,29.54,29.56,2400.0,29.6,29.6,29.54,29.56,2400.0
2010-04-12 10:10:00,29.59,29.59,29.59,29.59,3200.0,29.59,29.59,29.59,29.59,3200.0
2010-04-12 10:15:00,29.59,29.59,29.57,29.57,2000.0,29.59,29.59,29.57,29.57,2000.0
2010-04-12 10:20:00,29.58,29.64,29.58,29.61,6200.0,29.58,29.64,29.58,29.61,6200.0
2010-04-12 10:25:00,29.62,29.63,29.62,29.63,2000.0,29.62,29.63,29.62,29.63,2000.0
2010-04-12 10:30:00,29.63,29.64,29.6,29.61,2000.0,29.63,29.64,29.6,29.61,2000.0
2010-04-12 10:35:00,29.6,29.61,29.57,29.57,6600.0,29.6,29.61,29.57,29.57,6600.0
2010-04-12 10:40:00,29.57,29.57,29.57,29.57,800.0,29.57,29.57,29.57,29.57,800.0
2010-04-12 10:45:00,29.58,29.61,29.58,29.61,2000.0,29.58,29.61,29.58,29.61,2000.0
2010-04-12 10:50:00,29.62,29.62,29.62,29.62,800.0,29.62,29.62,29.62,29.62,800.0
2010-04-12 10:55:00,29.62,29.63,29.61,29.63,1800.0,29.62,29.63,29.61,29.63,1800.0
2010-04-12 11:00:00,29.63,29.65,29.63,29.64,3000.0,29.63,29.65,29.63,29.64,3000.0
2010-04-12 11:05:00,29.64,29.75,29.63,29.72,23600.0,29.64,29.75,29.63,29.72,23600.0
2010-04-12 11:10:00,29.72,29.72,29.68,29.68,2800.0,29.72,29.72,29.68,29.68,2800.0
2010-04-12 11:15:00,29.69,29.69,29.68,29.68,2000.0,29.69,29.69,29.68,29.68,2000.0
2010-04-12 11:20:00,29.7,29.7,29.66,29.66,5400.0,29.7,29.7,29.66,29.66,5400.0
2010-04-12 11:25:00,29.66,29.67,29.65,29.65,1400.0,29.66,29.67,29.65,29.65,1400.0
2010-04-12 11:30:00,29.65,29.65,29.65,29.65,600.0,29.65,29.65,29.65,29.65,600.0
2010-04-12 11:35:00,29.65,29.66,29.65,29.66,1600.0,29.65,29.66,29.65,29.66,1600.0
2010-04-12 11:40:00,29.66,29.66,29.66,29.66,600.0,29.66,29.66,29.66,29.66,600.0
2010-04-12 11:45:00,29.65,29.65,29.65,29.65,200.0,29.65,29.65,29.65,29.65,200.0
2010-04-12 11:50:00,29.64,29.64,29.63,29.64,1000.0,29.64,29.64,29.63,29.64,1000.0
2010-04-12 11:55:00,29.64,29.65,29.61,29.65,2000.0,29.64,29.65,29.61,29.65,2000.0
2010-04-12 12:00:00,29.66,29.66,29.66,29.66,400.0,29.66,29.66,29.66,29.66,400.0
2010-04-12 12:05:00,29.66,29.67,29.63,29.63,1600.0,29.66,29.67,29.63,29.63,1600.0
2010-04-12 12:10:00,29.64,29.64,29.63,29.63,800.0,29.64,29.64,29.63,29.63,800.0
2010-04-12 12:15:00,29.64,29.64,29.64,29.64,200.0,29.64,29.64,29.64,29.64,200.0
2010-04-12 12:20:00,29.61,29.61,29.61,29.61,4000.0,29.61,29.61,29.61,29.61,4000.0
2010-04-12 12:25:00,29.61,29.61,29.61,29.61,400.0,29.61,29.61,29.61,29.61,400.0
2010-04-12 12:30:00,29.62,29.62,29.62,29.62,400.0,29.62,29.62,29.62,29.62,400.0
2010-04-12 12:35:00,29.62,29.62,29.62,29.62,200.0,29.62,29.62,29.62,29.62,200.0
2010-04-12 12:40:00,29.62,29.62,29.62,29.62,0.0,29.62,29.62,29.62,29.62,0.0
2010-04-12 12:45:00,29.62,29.62,29.59,29.59,1600.0,29.62,29.62,29.59,29.59,1600.0
2010-04-12 12:50:00,29.6,29.6,29.6,29.6,800.0,29.6,29.6,29.6,29.6,800.0
2010-04-12 12:55:00,29.61,29.66,29.61,29.63,3400.0,29.61,29.66,29.61,29.63,3400.0
2010-04-12 13:00:00,29.63,29.67,29.63,29.67,1600.0,29.63,29.67,29.63,29.67,1600.0
2010-04-12 13:05:00,29.67,29.68,29.67,29.68,6000.0,29.67,29.68,29.67,29.68,6000.0
2010-04-12 13:10:00,29.68,29.68,29.68,29.68,200.0,29.68,29.68,29.68,29.68,200.0
2010-04-12 13:15:00,29.67,29.68,29.67,29.68,600.0,29.67,29.68,29.67,29.68,600.0
2010-04-12 13:20:00,29.68,29.68,29.68,29.68,200.0,29.68,29.68,29.68,29.68,200.0
2010-04-12 13:25:00,29.67,29.67,29.64,29.64,1400.0,29.67,29.67,29.64,29.64,1400.0
2010-04-12 13:30:00,29.64,29.64,29.64,29.64,0.0,29.64,29.64,29.64,29.64,0.0
2010-04-12 13:35:00,29.64,29.64,29.64,29.64,0.0,29.64,29.64,29.64,29.64,0.0
2010-04-12 13:40:00,29.64,29.64,29.64,29.64,0.0,29.64,29.64,29.64,29.64,0.0
2010-04-12 13:45:00,29.64,29.64,29.64,29.64,200.0,29.64,29.64,29.64,29.64,200.0
2010-04-12 13:50:00,29.65,29.66,29.64,29.66,1000.0,29.65,29.66,29.64,29.66,1000.0
2010-04-12 13:55:00,29.66,29.7,29.66,29.68,31800.0,29.66,29.7,29.66,29.68,31800.0
2010-04-12 14:00:00,29.68,29.7,29.66,29.66,2200.0,29.68,29.7,29.66,29.66,2200.0
2010-04-12 14:05:00,29.66,29.68,29.65,29.68,1800.0,29.66,29.68,29.65,29.68,1800.0
2010-04-12 14:10:00,29.7,29.7,29.69,29.7,1400.0,29.7,29.7,29.69,29.7,1400.0
2010-04-12 14:15:00,29.7,29.7,29.7,29.7,0.0,29.7,29.7,29.7,29.7,0.0
2010-04-12 14:20:00,29.7,29.75,29.7,29.73,7400.0,29.7,29.75,29.7,29.73,7400.0
2010-04-12 14:25:00,29.73,29.75,29.72,29.74,4400.0,29.73,29.75,29.72,29.74,4400.0
2010-04-12 14:30:00,29.74,29.74,29.7,29.72,5200.0,29.74,29.74,29.7,29.72,5200.0
2010-04-12 14:35:00,29.72,29.74,29.72,29.74,3000.0,29.72,29.74,29.72,29.74,3000.0
2010-04-12 14:40:00,29.74,29.74,29.71,29.72,7200.0,29.74,29.74,29.71,29.72,7200.0
2010-04-12 14:45:00,29.73,29.75,29.73,29.73,5600.0,29.73,29.75,29.73,29.73,5600.0
2010-04-12 14:50:00,29.74,29.75,29.74,29.75,3000.0,29.74,29.75,29.74,29.75,3000.0
2010-04-12 14:55:00,29.75,29.75,29.74,29.75,6600.0,29.75,29.75,29.74,29.75,6600.0
2010-04-12 15:00:00,29.75,29.75,29.74,29.74,4400.0,29.75,29.75,29.74,29.74,4400.0
2010-04-12 15:05:00,29.74,29.75,29.74,29.74,6400.0,29.74,29.75,29.74,29.74,6400.0
2010-04-12 15:10:00,29.75,29.75,29.73,29.73,36000.0,29.75,29.75,29.73,29.73,36000.0
2010-04-12 15:15:00,29.73,29.73,29.72,29.73,7200.0,29.73,29.73,29.72,29.73,7200.0
2010-04-12 15:20:00,29.75,29.75,29.74,29.74,17600.0,29.75,29.75,29.74,29.74,17600.0
2010-04-12 15:25:00,29.74,29.75,29.73,29.74,11400.0,29.74,29.75,29.73,29.74,11400.0
2010-04-12 15:30:00,29.73,29.73,29.68,29.68,3000.0,29.73,29.73,29.68,29.68,3000.0
2010-04-12 15:35:00,29.68,29.7,29.67,29.68,8200.0,29.68,29.7,29.67,29.68,8200.0
2010-04-12 15:40:00,29.68,29.68,29.66,29.66,2200.0,29.68,29.68,29.66,29.66,2200.0
2010-04-12 15:45:00,29.66,29.67,29.66,29.66,3200.0,29.66,29.67,29.66,29.66,3200.0
2010-04-12 15:50:00,29.66,29.67,29.66,29.66,3400.0,29.66,29.67,29.66,29.66,3400.0
2010-04-12 15:55:00,29.66,29.73,29.66,29.73,16200.0,29.66,29.73,29.66,29.73,16200.0
2010-04-13 09:30:00,29.75,29.75,29.73,29.75,8000.0,29.75,29.75,29.73,29.75,8000.0
2010-04-13 09:35:00,29.75,29.75,29.7,29.75,3000.0,29.75,29.75,29.7,29.75,3000.0
2010-04-13 09:40:00,29.72,29.72,29.71,29.71,800.0,29.72,29.72,29.71,29.71,800.0
2010-04-13 09:45:00,29.71,29.72,29.71,29.71,2400.0,29.71,29.72,29.71,29.71,2400.0
2010-04-13 09:50:00,29.71,29.71,29.68,29.7,1800.0,29.71,29.71,29.68,29.7,1800.0
2010-04-13 09:55:00,29.71,29.71,29.71,29.71,1200.0,29.71,29.71,29.71,29.71,1200.0
2010-04-13 10:00:00,29.71,29.71,29.62,29.62,1600.0,29.71,29.71,29.62,29.62,1600.0
2010-04-13 10:05:00,29.64,29.65,29.64,29.64,1000.0,29.64,29.65,29.64,29.64,1000.0
2010-04-13 10:10:00,29.64,29.68,29.64,29.68,3800.0,29.64,29.68,29.64,29.68,3800.0
2010-04-13 10:15:00,29.7,29.71,29.7,29.7,4400.0,29.7,29.71,29.7,29.7,4400.0
2010-04-13 10:20:00,29.7,29.71,29.59,29.59,3800.0,29.7,29.71,29.59,29.59,3800.0
2010-04-13 10:25:00,29.6,29.6,29.57,29.58,2000.0,29.6,29.6,29.57,29.58,2000.0
2010-04-13 10:30:00,29.58,29.58,29.56,29.57,1600.0,29.58,29.58,29.56,29.57,1600.0
2010-04-13 10:35:00,29.56,29.58,29.52,29.57,6000.0,29.56,29.58,29.52,29.57,6000.0
2010-04-13 10:40:00,29.59,29.63,29.59,29.63,1200.0,29.59,29.63,29.59,29.63,1200.0
2010-04-13 10:45:00,29.63,29.64,29.63,29.63,3200.0,29.63,29.64,29.63,29.63,3200.0
2010-04-13 10:50:00,29.63,29.63,29.61,29.61,800.0,29.63,29.63,29.61,29.61,800.0
2010-04-13 10:55:00,29.61,29.62,29.61,29.62,5400.0,29.61,29.62,29.61,29.62,5400.0
2010-04-13 11:00:00,29.6,29.6,29.58,29.59,3000.0,29.6,29.6,29.58,29.59,3000.0
2010-04-13 11:05:00,29.6,29.61,29.58,29.59,10200.0,29.6,29.61,29.58,29.59,10200.0
2010-04-13 11:10:00,29.6,29.62,29.58,29.62,6600.0,29.6,29.62,29.58,29.62,6600.0
2010-04-13 11:15:00,29.62,29.62,29.61,29.61,800.0,29.62,29.62,29.61,29.61,800.0
2010-04-13 11:20:00,29.63,29.67,29.63,29.67,2000.0,29.63,29.67,29.63,29.67,2000.0
2010-04-13 11:25:00,29.64,29.66,29.63,29.63,2400.0,29.64,29.66,29.63,29.63,2400.0
2010-04-13 11:30:00,29.64,29.67,29.64,29.67,2800.0,29.64,29.67,29.64,29.67,2800.0
2010-04-13 11:35:00,29.67,29.67,29.64,29.64,600.0,29.67,29.67,29.64,29.64,600.0
2010-04-13 11:40:00,29.64,29.65,29.64,29.65,800.0,29.64,29.65,29.64,29.65,800.0
2010-04-13 11:45:00,29.65,29.65,29.64,29.65,1000.0,29.65,29.65,29.64,29.65,1000.0
2010-04-13 11:50:00,29.64,29.64,29.61,29.61,1200.0,29.64,29.64,29.61,29.61,1200.0
2010-04-13 11:55:00,29.62,29.62,29.62,29.62,400.0,29.62,29.62,29.62,29.62,400.0
2010-04-13 12:00:00,29.63,29.64,29.63,29.63,2400.0,29.63,29.64,29.63,29.63,2400.0
2010-04-13 12:05:00,29.63,29.63,29.63,29.63,0.0,29.63,29.63,29.63,29.63,0.0
2010-04-13 12:10:00,29.62,29.62,29.6,29.6,800.0,29.62,29.62,29.6,29.6,800.0
2010-04-13 12:15:00,29.61,29.68,29.61,29.68,2200.0,29.61,29.68,29.61,29.68,2200.0
2010-04-13 12:20:00,29.7,29.7,29.68,29.68,800.0,29.7,29.7,29.68,29.68,800.0
2010-04-13 12:25:00,29.71,29.71,29.71,29.71,400.0,29.71,29.71,29.71,29.71,400.0
2010-04-13 12:30:00,29.71,29.71,29.67,29.67,2000.0,29.71,29.71,29.67,29.67,2000.0
2010-04-13 12:35:00,29.67,29.67,29.64,29.64,1200.0,29.67,29.67,29.64,29.64,1200.0
2010-04-13 12:40:00,29.64,29.64,29.64,29.64,600.0,29.64,29.64,29.64,29.64,600.0
2010-04-13 12:45:00,29.61,29.63,29.61,29.63,400.0,29.61,29.63,29.61,29.63,400.0
2010-04-13 12:50:00,29.62,29.62,29.62,29.62,200.0,29.62,29.62,29.62,29.62,200.0
2010-04-13 12:55:00,29.65,29.69,29.65,29.69,1800.0,29.65,29.69,29.65,29.69,1800.0
2010-04-13 13:00:00,29.69,29.69,29.68,29.68,600.0,29.69,29.69,29.68,29.68,600.0
2010-04-13 13:05:00,29.7,29.7,29.68,29.68,1000.0,29.7,29.7,29.68,29.68,1000.0
2010-04-13 13:10:00,29.68,29.68,29.68,29.68,600.0,29.68,29.68,29.68,29.68,600.0
2010-04-13 13:15:00,29.68,29.68,29.68,29.68,400.0,29.68,29.68,29.68,29.68,400.0
2010-04-13 13:20:00,29.67,29.67,29.67,29.67,200.0,29.67,29.67,29.67,29.67,200.0
2010-04-13 13:25:00,29.66,29.66,29.65,29.65,1000.0,29.66,29.66,29.65,29.65,1000.0
2010-04-13 13:30:00,29.66,29.66,29.65,29.65,800.0,29.66,29.66,29.65,29.65,800.0
2010-04-13 13:35:00,29.65,29.67,29.65,29.67,1200.0,29.65,29.67,29.65,29.67,1200.0
2010-04-13 13:40:00,29.7,29.72,29.7,29.71,1600.0,29.7,29.72,29.7,29.71,1600.0
2010-04-13 13:45:00,29.73,29.74,29.72,29.74,800.0,29.73,29.74,29.72,29.74,800.0
2010-04-13 13:50:00,29.74,29.75,29.73,29.74,3600.0,29.74,29.75,29.73,29.74,3600.0
2010-04-13 13:55:00,29.75,29.75,29.74,29.74,1400.0,29.75,29.75,29.74,29.74,1400.0
2010-04-13 14:00:00,29.74,29.75,29.74,29.74,1200.0,29.74,29.75,29.74,29.74,1200.0
2010-04-13 14:05:00,29.74,29.74,29.72,29.72,1600.0,29.74,29.74,29.72,29.72,1600.0
2010-04-13 14:10:00,29.73,29.73,29.73,29.73,600.0,29.73,29.73,29.73,29.73,600.0
2010-04-13 14:15:00,29.73,29.75,29.73,29.75,1400.0,29.73,29.75,29.73,29.75,1400.0
2010-04-13 14:20:00,29.75,29.75,29.74,29.74,800.0,29.75,29.75,29.74,29.74,800.0
2010-04-13 14:25:00,29.74,29.75,29.74,29.75,600.0,29.74,29.75,29.74,29.75,600.0
2010-04-13 14:30:00,29.74,29.75,29.74,29.75,400.0,29.74,29.75,29.74,29.75,400.0
2010-04-13 14:35:00,29.75,29.75,29.75,29.75,0.0,29.75,29.75,29.75,29.75,0.0
2010-04-13 14:40:00,29.74,29.74,29.74,29.74,600.0,29.74,29.74,29.74,29.74,600.0
2010-04-13 14:45:00,29.74,29.74,29.73,29.73,2200.0,29.74,29.74,29.73,29.73,2200.0
2010-04-13 14:50:00,29.74,29.74,29.74,29.74,400.0,29.74,29.74,29.74,29.74,400.0
2010-04-13 14:55:00,29.75,29.75,29.71,29.71,2800.0,29.75,29.75,29.71,29.71,2800.0
2010-04-13 15:00:00,29.73,29.73,29.73,29.73,400.0,29.73,29.73,29.73,29.73,400.0
2010-04-13 15:05:00,29.73,29.73,29.71,29.72,1000.0,29.73,29.73,29.71,29.72,1000.0
2010-04-13 15:10:00,29.72,29.73,29.71,29.71,1200.0,29.72,29.73,29.71,29.71,1200.0
2010-04-13 15:15:00,29.71,29.71,29.71,29.71,1200.0,29.71,29.71,29.71,29.71,1200.0
2010-04-13 15:20:00,29.74,29.75,29.73,29.73,2400.0,29.74,29.75,29.73,29.73,2400.0
2010-04-13 15:25:00,29.73,29.73,29.7,29.71,1800.0,29.73,29.73,29.7,29.71,1800.0
2010-04-13 15:30:00,29.71,29.74,29.68,29.74,3400.0,29.71,29.74,29.68,29.74,3400.0
2010-04-13 15:35:00,29.74,29.75,29.72,29.75,3200.0,29.74,29.75,29.72,29.75,3200.0
2010-04-13 15:40:00,29.75,29.75,29.73,29.74,4400.0,29.75,29.75,29.73,29.74,4400.0
2010-04-13 15:45:00,29.74,29.74,29.73,29.73,2000.0,29.74,29.74,29.73,29.73,2000.0
2010-04-13 15:50:00,29.73,29.73,29.7,29.71,3200.0,29.73,29.73,29.7,29.71,3200.0
2010-04-13 15:55:00,29.7,29.75,29.7,29.75,12000.0,29.7,29.75,29.7,29.75,12000.0
2010-04-14 09:30:00,29.75,29.75,29.58,29.61,8400.0,29.75,29.75,29.58,29.61,8400.0
2010-04-14 09:35:00,29.61,29.71,29.61,29.71,2600.0,29.61,29.71,29.61,29.71,2600.0
2010-04-14 09:40:00,29.71,29.74,29.71,29.74,400.0,29.71,29.74,29.71,29.74,400.0
2010-04-14 09:45:00,29.72,29.75,29.71,29.73,2000.0,29.72,29.75,29.71,29.73,2000.0
2010-04-14 09:50:00,29.73,29.73,29.73,29.73,200.0,29.73,29.73,29.73,29.73,200.0
2010-04-14 09:55:00,29.75,29.75,29.72,29.74,1200.0,29.75,29.75,29.72,29.74,1200.0
2010-04-14 10:00:00,29.74,29.78,29.68,29.71,9000.0,29.74,29.78,29.68,29.71,9000.0
2010-04-14 10:05:00,29.71,29.72,29.71,29.71,2000.0,29.71,29.72,29.71,29.71,2000.0
2010-04-14 10:10:00,29.71,29.71,29.62,29.62,3000.0,29.71,29.71,29.62,29.62,3000.0
2010-04-14 10:15:00,29.63,29.7,29.57,29.7,6200.0,29.63,29.7,29.57,29.7,6200.0
2010-04-14 10:20:00,29.73,29.73,29.72,29.72,1000.0,29.73,29.73,29.72,29.72,1000.0
2010-04-14 10:25:00,29.72,29.74,29.7,29.74,2000.0,29.72,29.74,29.7,29.74,2000.0
2010-04-14 10:30:00,29.74,29.74,29.7,29.7,1600.0,29.74,29.74,29.7,29.7,1600.0
2010-04-14 10:35:00,29.7,29.75,29.7,29.75,1600.0,29.7,29.75,29.7,29.75,1600.0
2010-04-14 10:40:00,29.75,29.75,29.74,29.74,2000.0,29.75,29.75,29.74,29.74,2000.0
2010-04-14 10:45:00,29.75,29.78,29.75,29.76,4600.0,29.75,29.78,29.75,29.76,4600.0
2010-04-14 10:50:00,29.76,29.76,29.73,29.74,2400.0,29.76,29.76,29.73,29.74,2400.0
2010-04-14 10:55:00,29.75,29.75,29.75,29.75,2000.0,29.75,29.75,29.75,29.75,2000.0
2010-04-14 11:00:00,29.76,29.76,29.75,29.75,1600.0,29.76,29.76,29.75,29.75,1600.0
2010-04-14 11:05:00,29.75,29.75,29.74,29.74,600.0,29.75,29.75,29.74,29.74,600.0
2010-04-14 11:10:00,29.75,29.75,29.75,29.75,400.0,29.75,29.75,29.75,29.75,400.0
2010-04-14 11:15:00,29.75,29.75,29.75,29.75,200.0,29.75,29.75,29.75,29.75,200.0
2010-04-14 11:20:00,29.75,29.75,29.75,29.75,1000.0,29.75,29.75,29.75,29.75,1000.0
2010-04-14 11:25:00,29.76,29.78,29.76,29.76,6000.0,29.76,29.78,29.76,29.76,6000.0
2010-04-14 11:30:00,29.76,29.77,29.74,29.76,3800.0,29.76,29.77,29.74,29.76,3800.0
2010-04-14 11:35:00,29.78,29.78,29.77,29.77,1200.0,29.78,29.78,29.77,29.77,1200.0
2010-04-14 11:40:00,29.77,29.78,29.77,29.78,1800.0,29.77,29.78,29.77,29.78,1800.0
2010-04-14 11:45:00,29.78,29.78,29.77,29.77,1800.0,29.78,29.78,29.77,29.77,1800.0
2010-04-14 11:50:00,29.77,29.78,29.77,29.77,1400.0,29.77,29.78,29.77,29.77,1400.0
2010-04-14 11:55:00,29.78,29.78,29.77,29.78,6000.0,29.78,29.78,29.77,29.78,6000.0
2010-04-14 12:00:00,29.77,29.79,29.77,29.79,3400.0,29.77,29.79,29.77,29.79,3400.0
2010-04-14 12:05:00,29.79,29.79,29.78,29.79,6600.0,29.79,29.79,29.78,29.79,6600.0
2010-04-14 12:10:00,29.79,29.79,29.79,29.79,800.0,29.79,29.79,29.79,29.79,800.0
2010-04-14 12:15:00,29.79,29.79,29.79,29.79,600.0,29.79,29.79,29.79,29.79,600.0
2010-04-14 12:20:00,29.79,29.79,29.79,29.79,1600.0,29.79,29.79,29.79,29.79,1600.0
2010-04-14 12:25:00,29.79,29.79,29.79,29.79,1000.0,29.79,29.79,29.79,29.79,1000.0
2010-04-14 12:30:00,29.79,29.82,29.79,29.81,7000.0,29.79,29.82,29.79,29.81,7000.0
2010-04-14 12:35:00,29.81,29.82,29.8,29.82,4600.0,29.81,29.82,29.8,29.82,4600.0
2010-04-14 12:40:00,29.84,29.85,29.84,29.84,4400.0,29.84,29.85,29.84,29.84,4400.0
2010-04-14 12:45:00,29.84,29.85,29.83,29.85,2000.0,29.84,29.85,29.83,29.85,2000.0
2010-04-14 12:50:00,29.86,29.86,29.86,29.86,400.0,29.86,29.86,29.86,29.86,400.0
2010-04-14 12:55:00,29.88,29.9,29.86,29.9,5200.0,29.88,29.9,29.86,29.9,5200.0
2010-04-14 13:00:00,29.9,29.9,29.88,29.88,800.0,29.9,29.9,29.88,29.88,800.0
2010-04-14 13:05:00,29.9,29.9,29.9,29.9,400.0,29.9,29.9,29.9,29.9,400.0
2010-04-14 13:10:00,29.89,29.9,29.89,29.9,600.0,29.89,29.9,29.89,29.9,600.0
2010-04-14 13:15:00,29.9,29.9,29.89,29.89,800.0,29.9,29.9,29.89,29.89,800.0
2010-04-14 13:20:00,29.9,29.9,29.9,29.9,200.0,29.9,29.9,29.9,29.9,200.0
2010-04-14 13:25:00,29.9,29.95,29.9,29.95,2400.0,29.9,29.95,29.9,29.95,2400.0
2010-04-14 13:30:00,29.94,29.94,29.92,29.92,2000.0,29.94,29.94,29.92,29.92,2000.0
2010-04-14 13:35:00,29.95,29.95,29.9,29.9,1000.0,29.95,29.95,29.9,29.9,1000.0
2010-04-14 13:40:00,29.92,29.94,29.92,29.94,1800.0,29.92,29.94,29.92,29.94,1800.0
2010-04-14 13:45:00,29.92,29.93,29.92,29.93,1000.0,29.92,29.93,29.92,29.93,1000.0
2010-04-14 13:50:00,29.94,29.95,29.93,29.94,1000.0,29.94,29.95,29.93,29.94,1000.0
2010-04-14 13:55:00,29.95,29.95,29.92,29.93,2600.0,29.95,29.95,29.92,29.93,2600.0
2010-04-14 14:00:00,29.94,29.95,29.94,29.95,1800.0,29.94,29.95,29.94,29.95,1800.0
2010-04-14 14:05:00,29.95,29.95,29.94,29.95,800.0,29.95,29.95,29.94,29.95,800.0
2010-04-14 14:10:00,29.95,29.95,29.89,29.91,7200.0,29.95,29.95,29.89,29.91,7200.0
2010-04-14 14:15:00,29.91,29.93,29.91,29.92,4000.0,29.91,29.93,29.91,29.92,4000.0
2010-04-14 14:20:00,29.93,29.95,29.93,29.95,1200.0,29.93,29.95,29.93,29.95,1200.0
2010-04-14 14:25:00,29.94,29.95,29.93,29.94,2000.0,29.94,29.95,29.93,29.94,2000.0
2010-04-14 14:30:00,29.95,29.98,29.95,29.97,5800.0,29.95,29.98,29.95,29.97,5800.0
2010-04-14 14:35:00,29.97,29.97,29.96,29.96,800.0,29.97,29.97,29.96,29.96,800.0
2010-04-14 14:40:00,29.96,30.0,29.96,29.97,2200.0,29.96,30.0,29.96,29.97,2200.0
2010-04-14 14:45:00,29.97,29.97,29.97,29.97,0.0,29.97,29.97,29.97,29.97,0.0
2010-04-14 14:50:00,29.98,29.98,29.98,29.98,200.0,29.98,29.98,29.98,29.98,200.0
2010-04-14 14:55:00,29.98,29.98,29.95,29.95,1200.0,29.98,29.98,29.95,29.95,1200.0
2010-04-14 15:00:00,29.96,29.96,29.94,29.96,1800.0,29.96,29.96,29.94,29.96,1800.0
2010-04-14 15:05:00,29.96,29.98,29.96,29.98,1600.0,29.96,29.98,29.96,29.98,1600.0
2010-04-14 15:10:00,29.97,29.97,29.94,29.96,2400.0,29.97,29.97,29.94,29.96,2400.0
2010-04-14 15:15:00,29.96,29.96,29.95,29.95,2000.0,29.96,29.96,29.95,29.95,2000.0
2010-04-14 15:20:00,29.96,29.96,29.91,29.96,9800.0,29.96,29.96,29.91,29.96,9800.0
2010-04-14 15:25:00,29.97,29.97,29.97,29.97,1600.0,29.97,29.97,29.97,29.97,1600.0
2010-04-14 15:30:00,29.98,29.99,29.97,29.98,4800.0,29.98,29.99,29.97,29.98,4800.0
2010-04-14 15:35:00,29.98,29.98,29.96,29.98,9000.0,29.98,29.98,29.96,29.98,9000.0
2010-04-14 15:40:00,29.98,29.98,29.96,29.98,2800.0,29.98,29.98,29.96,29.98,2800.0
2010-04-14 15:45:00,29.98,29.98,29.93,29.96,9400.0,29.98,29.98,29.93,29.96,9400.0
2010-04-14 15:50:00,29.97,29.98,29.97,29.98,3800.0,29.97,29.98,29.97,29.98,3800.0
2010-04-14 15:55:00,29.97,30.0,29.95,29.98,19800.0,29.97,30.0,29.95,29.98,19800.0
2010-04-15 09:30:00,29.91,29.95,29.83,29.93,15800.0,29.91,29.95,29.83,29.93,15800.0
2010-04-15 09:35:00,29.95,30.01,29.91,30.01,13200.0,29.95,30.01,29.91,30.01,13200.0
2010-04-15 09:40:00,30.05,30.1,30.05,30.06,5800.0,30.05,30.1,30.05,30.06,5800.0
2010-04-15 09:45:00,30.06,30.1,30.03,30.06,3800.0,30.06,30.1,30.03,30.06,3800.0
2010-04-15 09:50:00,30.08,30.08,30.07,30.07,800.0,30.08,30.08,30.07,30.07,800.0
2010-04-15 09:55:00,30.07,30.07,30.07,30.07,2600.0,30.07,30.07,30.07,30.07,2600.0
2010-04-15 10:00:00,30.07,30.09,30.07,30.09,10600.0,30.07,30.09,30.07,30.09,10600.0
2010-04-15 10:05:00,30.09,30.11,30.09,30.11,2200.0,30.09,30.11,30.09,30.11,2200.0
2010-04-15 10:10:00,30.11,30.11,30.09,30.09,4600.0,30.11,30.11,30.09,30.09,4600.0
2010-04-15 10:15:00,30.09,30.12,30.09,30.11,6200.0,30.09,30.12,30.09,30.11,6200.0
2010-04-15 10:20:00,30.11,30.13,30.11,30.12,6000.0,30.11,30.13,30.11,30.12,6000.0
2010-04-15 10:25:00,30.12,30.3,30.12,30.29,31400.0,30.12,30.3,30.12,30.29,31400.0
2010-04-15 10:30:00,30.28,30.29,30.24,30.25,3800.0,30.28,30.29,30.24,30.25,3800.0
2010-04-15 10:35:00,30.27,30.28,30.25,30.28,4200.0,30.27,30.28,30.25,30.28,4200.0
2010-04-15 10:40:00,30.27,30.3,30.27,30.3,1200.0,30.27,30.3,30.27,30.3,1200.0
2010-04-15 10:45:00,30.29,30.29,30.25,30.25,600.0,30.29,30.29,30.25,30.25,600.0
2010-04-15 10:50:00,30.25,30.28,30.25,30.27,2600.0,30.25,30.28,30.25,30.27,2600.0
2010-04-15 10:55:00,30.26,30.29,30.25,30.25,3600.0,30.26,30.29,30.25,30.25,3600.0
2010-04-15 11:00:00,30.25,30.28,30.25,30.28,400.0,30.25,30.28,30.25,30.28,400.0
2010-04-15 11:05:00,30.29,30.3,30.28,30.29,2400.0,30.29,30.3,30.28,30.29,2400.0
2010-04-15 11:10:00,30.29,30.29,30.28,30.29,1000.0,30.29,30.29,30.28,30.29,1000.0
2010-04-15 11:15:00,30.28,30.28,30.27,30.28,800.0,30.28,30.28,30.27,30.28,800.0
2010-04-15 11:20:00,30.28,30.29,30.27,30.29,1600.0,30.28,30.29,30.27,30.29,1600.0
2010-04-15 11:25:00,30.3,30.3,30.25,30.27,3000.0,30.3,30.3,30.25,30.27,3000.0
2010-04-15 11:30:00,30.28,30.29,30.27,30.28,2000.0,30.28,30.29,30.27,30.28,2000.0
2010-04-15 11:35:00,30.28,30.28,30.27,30.28,4800.0,30.28,30.28,30.27,30.28,4800.0
2010-04-15 11:40:00,30.28,30.28,30.28,30.28,600.0,30.28,30.28,30.28,30.28,600.0
2010-04-15 11:45:00,30.26,30.28,30.23,30.23,19600.0,30.26,30.28,30.23,30.23,19600.0
2010-04-15 11:50:00,30.26,30.28,30.26,30.28,3000.0,30.26,30.28,30.26,30.28,3000.0
2010-04-15 11:55:00,30.25,30.28,30.22,30.22,9400.0,30.25,30.28,30.22,30.22,9400.0
2010-04-15 12:00:00,30.22,30.27,30.22,30.24,2400.0,30.22,30.27,30.22,30.24,2400.0
2010-04-15 12:05:00,30.24,30.24,30.24,30.24,800.0,30.24,30.24,30.24,30.24,800.0
2010-04-15 12:10:00,30.23,30.24,30.23,30.24,600.0,30.23,30.24,30.23,30.24,600.0
2010-04-15 12:15:00,30.24,30.24,30.22,30.22,800.0,30.24,30.24,30.22,30.22,800.0
2010-04-15 12:20:00,30.24,30.24,30.23,30.23,600.0,30.24,30.24,30.23,30.23,600.0
2010-04-15 12:25:00,30.23,30.24,30.22,30.22,4400.0,30.23,30.24,30.22,30.22,4400.0
2010-04-15 12:30:00,30.24,30.24,30.19,30.2,15800.0,30.24,30.24,30.19,30.2,15800.0
2010-04-15 12:35:00,30.21,30.23,30.18,30.21,19000.0,30.21,30.23,30.18,30.21,19000.0
2010-04-15 12:40:00,30.2,30.2,30.16,30.16,7000.0,30.2,30.2,30.16,30.16,7000.0
2010-04-15 12:45:00,30.16,30.16,30.12,30.12,3800.0,30.16,30.16,30.12,30.12,3800.0
2010-04-15 12:50:00,30.13,30.16,30.12,30.16,6600.0,30.13,30.16,30.12,30.16,6600.0
2010-04-15 12:55:00,30.18,30.18,30.16,30.16,1400.0,30.18,30.18,30.16,30.16,1400.0
2010-04-15 13:00:00,30.16,30.16,30.15,30.16,5800.0,30.16,30.16,30.15,30.16,5800.0
2010-04-15 13:05:00,30.16,30.18,30.16,30.18,1800.0,30.16,30.18,30.16,30.18,1800.0
2010-04-15 13:10:00,30.17,30.18,30.16,30.17,17800.0,30.17,30.18,30.16,30.17,17800.0
2010-04-15 13:15:00,30.16,30.17,30.16,30.16,4000.0,30.16,30.17,30.16,30.16,4000.0
2010-04-15 13:20:00,30.16,30.18,30.16,30.16,2800.0,30.16,30.18,30.16,30.16,2800.0
2010-04-15 13:25:00,30.16,30.18,30.14,30.18,1800.0,30.16,30.18,30.14,30.18,1800.0
2010-04-15 13:30:00,30.18,30.18,30.17,30.17,4000.0,30.18,30.18,30.17,30.17,4000.0
2010-04-15 13:35:00,30.16,30.19,30.15,30.16,8000.0,30.16,30.19,30.15,30.16,8000.0
2010-04-15 13:40:00,30.16,30.16,30.13,30.13,1800.0,30.16,30.16,30.13,30.13,1800.0
2010-04-15 13:45:00,30.13,30.15,30.11,30.15,15600.0,30.13,30.15,30.11,30.15,15600.0
2010-04-15 13:50:00,30.15,30.15,30.14,30.15,2800.0,30.15,30.15,30.14,30.15,2800.0
2010-04-15 13:55:00,30.15,30.17,30.15,30.16,7800.0,30.15,30.17,30.15,30.16,7800.0
2010-04-15 14:00:00,30.16,30.18,30.16,30.17,1400.0,30.16,30.18,30.16,30.17,1400.0
2010-04-15 14:05:00,30.2,30.2,30.19,30.2,600.0,30.2,30.2,30.19,30.2,600.0
2010-04-15 14:10:00,30.18,30.18,30.18,30.18,1000.0,30.18,30.18,30.18,30.18,1000.0
2010-04-15 14:15:00,30.18,30.2,30.16,30.2,11400.0,30.18,30.2,30.16,30.2,11400.0
2010-04-15 14:20:00,30.2,30.24,30.2,30.23,1000.0,30.2,30.24,30.2,30.23,1000.0
2010-04-15 14:25:00,30.22,30.25,30.22,30.25,1600.0,30.22,30.25,30.22,30.25,1600.0
2010-04-15 14:30:00,30.27,30.27,30.27,30.27,200.0,30.27,30.27,30.27,30.27,200.0
2010-04-15 14:35:00,30.27,30.28,30.25,30.28,15800.0,30.27,30.28,30.25,30.28,15800.0
2010-04-15 14:40:00,30.29,30.29,30.29,30.29,400.0,30.29,30.29,30.29,30.29,400.0
2010-04-15 14:45:00,30.3,30.3,30.29,30.3,7400.0,30.3,30.3,30.29,30.3,7400.0
2010-04-15 14:50:00,30.3,30.3,30.3,30.3,2000.0,30.3,30.3,30.3,30.3,2000.0
2010-04-15 14:55:00,30.3,30.3,30.3,30.3,4200.0,30.3,30.3,30.3,30.3,4200.0
2010-04-15 15:00:00,30.3,30.3,30.3,30.3,2000.0,30.3,30.3,30.3,30.3,2000.0
2010-04-15 15:05:00,30.3,30.3,30.28,30.28,8000.0,30.3,30.3,30.28,30.28,8000.0
2010-04-15 15:10:00,30.28,30.34,30.28,30.34,12000.0,30.28,30.34,30.28,30.34,12000.0
2010-04-15 15:15:00,30.32,30.39,30.32,30.38,4400.0,30.32,30.39,30.32,30.38,4400.0
2010-04-15 15:20:00,30.38,30.38,30.36,30.37,3600.0,30.38,30.38,30.36,30.37,3600.0
2010-04-15 15:25:00,30.37,30.4,30.37,30.39,3400.0,30.37,30.4,30.37,30.39,3400.0
2010-04-15 15:30:00,30.39,30.39,30.32,30.34,5000.0,30.39,30.39,30.32,30.34,5000.0
2010-04-15 15:35:00,30.33,30.39,30.33,30.39,6200.0,30.33,30.39,30.33,30.39,6200.0
2010-04-15 15:40:00,30.39,30.4,30.39,30.4,9600.0,30.39,30.4,30.39,30.4,9600.0
2010-04-15 15:45:00,30.4,30.4,30.35,30.4,11000.0,30.4,30.4,30.35,30.4,11000.0
2010-04-15 15:50:00,30.4,30.43,30.4,30.43,8400.0,30.4,30.43,30.4,30.43,8400.0
2010-04-15 15:55:00,30.43,30.43,30.38,30.43,21400.0,30.43,30.43,30.38,30.43,21400.0
2010-04-16 09:30:00,30.27,30.35,30.25,30.32,13200.0,30.27,30.35,30.25,30.32,13200.0
2010-04-16 09:35:00,30.43,30.47,30.42,30.46,4200.0,30.43,30.47,30.42,30.46,4200.0
2010-04-16 09:40:00,30.45,30.45,30.27,30.29,3000.0,30.45,30.45,30.27,30.29,3000.0
2010-04-16 09:45:00,30.36,30.41,30.36,30.41,800.0,30.36,30.41,30.36,30.41,800.0
2010-04-16 09:50:00,30.38,30.39,30.35,30.36,2200.0,30.38,30.39,30.35,30.36,2200.0
2010-04-16 09:55:00,30.38,30.38,30.26,30.31,1800.0,30.38,30.38,30.26,30.31,1800.0
2010-04-16 10:00:00,30.28,30.45,30.28,30.44,10800.0,30.28,30.45,30.28,30.44,10800.0
2010-04-16 10:05:00,30.45,30.46,30.41,30.41,2600.0,30.45,30.46,30.41,30.41,2600.0
2010-04-16 10:10:00,30.41,30.43,30.4,30.43,4600.0,30.41,30.43,30.4,30.43,4600.0
2010-04-16 10:15:00,30.43,30.47,30.43,30.47,5600.0,30.43,30.47,30.43,30.47,5600.0
2010-04-16 10:20:00,30.45,30.47,30.45,30.46,1000.0,30.45,30.47,30.45,30.46,1000.0
2010-04-16 10:25:00,30.47,30.47,30.45,30.46,3000.0,30.47,30.47,30.45,30.46,3000.0
2010-04-16 10:30:00,30.46,30.48,30.46,30.47,2400.0,30.46,30.48,30.46,30.47,2400.0
2010-04-16 10:35:00,30.49,30.58,30.45,30.45,23600.0,30.49,30.58,30.45,30.45,23600.0
2010-04-16 10:40:00,30.46,30.66,30.45,30.58,12400.0,30.46,30.66,30.45,30.58,12400.0
2010-04-16 10:45:00,30.52,30.58,30.52,30.58,2400.0,30.52,30.58,30.52,30.58,2400.0
2010-04-16 10:50:00,30.48,30.56,30.45,30.45,11000.0,30.48,30.56,30.45,30.45,11000.0
2010-04-16 10:55:00,30.47,30.58,30.47,30.58,1200.0,30.47,30.58,30.47,30.58,1200.0
2010-04-16 11:00:00,30.57,30.57,30.5,30.5,23600.0,30.57,30.57,30.5,30.5,23600.0
2010-04-16 11:05:00,30.5,30.5,30.43,30.46,9600.0,30.5,30.5,30.43,30.46,9600.0
2010-04-16 11:10:00,30.45,30.46,30.45,30.45,3200.0,30.45,30.46,30.45,30.45,3200.0
2010-04-16 11:15:00,30.45,30.52,30.42,30.5,39400.0,30.45,30.52,30.42,30.5,39400.0
2010-04-16 11:20:00,30.49,30.53,30.47,30.53,12600.0,30.49,30.53,30.47,30.53,12600.0
2010-04-16 11:25:00,30.58,30.58,30.47,30.47,8000.0,30.58,30.58,30.47,30.47,8000.0
2010-04-16 11:30:00,30.47,30.47,30.45,30.46,21200.0,30.47,30.47,30.45,30.46,21200.0
2010-04-16 11:35:00,30.46,30.5,30.44,30.49,7600.0,30.46,30.5,30.44,30.49,7600.0
2010-04-16 11:40:00,30.46,30.46,30.4,30.44,6000.0,30.46,30.46,30.4,30.44,6000.0
2010-04-16 11:45:00,30.41,30.42,30.37,30.4,3400.0,30.41,30.42,30.37,30.4,3400.0
2010-04-16 11:50:00,30.4,30.42,30.35,30.35,21400.0,30.4,30.42,30.35,30.35,21400.0
2010-04-16 11:55:00,30.34,30.35,30.34,30.35,600.0,30.34,30.35,30.34,30.35,600.0
2010-04-16 12:00:00,30.34,30.34,30.27,30.3,5000.0,30.34,30.34,30.27,30.3,5000.0
2010-04-16 12:05:00,30.29,30.3,30.24,30.25,2800.0,30.29,30.3,30.24,30.25,2800.0
2010-04-16 12:10:00,30.25,30.25,30.23,30.24,1400.0,30.25,30.25,30.23,30.24,1400.0
2010-04-16 12:15:00,30.23,30.23,30.23,30.23,600.0,30.23,30.23,30.23,30.23,600.0
2010-04-16 12:20:00,30.24,30.25,30.24,30.25,1200.0,30.24,30.25,30.24,30.25,1200.0
2010-04-16 12:25:00,30.28,30.4,30.27,30.36,10000.0,30.28,30.4,30.27,30.36,10000.0
2010-04-16 12:30:00,30.4,30.43,30.36,30.38,12600.0,30.4,30.43,30.36,30.38,12600.0
2010-04-16 12:35:00,30.38,30.46,30.36,30.4,6400.0,30.38,30.46,30.36,30.4,6400.0
2010-04-16 12:40:00,30.41,30.47,30.39,30.47,4600.0,30.41,30.47,30.39,30.47,4600.0
2010-04-16 12:45:00,30.42,30.43,30.36,30.38,3600.0,30.42,30.43,30.36,30.38,3600.0
2010-04-16 12:50:00,30.35,30.36,30.35,30.35,3000.0,30.35,30.36,30.35,30.35,3000.0
2010-04-16 12:55:00,30.36,30.36,30.25,30.29,15200.0,30.36,30.36,30.25,30.29,15200.0
2010-04-16 13:00:00,30.33,30.35,30.3,30.32,11400.0,30.33,30.35,30.3,30.32,11400.0
2010-04-16 13:05:00,30.3,30.32,30.28,30.28,7800.0,30.3,30.32,30.28,30.28,7800.0
2010-04-16 13:10:00,30.3,30.33,30.29,30.29,18000.0,30.3,30.33,30.29,30.29,18000.0
2010-04-16 13:15:00,30.25,30.27,30.25,30.27,2400.0,30.25,30.27,30.25,30.27,2400.0
2010-04-16 13:20:00,30.28,30.3,30.28,30.3,1200.0,30.28,30.3,30.28,30.3,1200.0
2010-04-16 13:25:00,30.3,30.3,30.29,30.29,600.0,30.3,30.3,30.29,30.29,600.0
2010-04-16 13:30:00,30.29,30.3,30.25,30.3,4400.0,30.29,30.3,30.25,30.3,4400.0
2010-04-16 13:35:00,30.3,30.3,30.27,30.27,3600.0,30.3,30.3,30.27,30.27,3600.0
2010-04-16 13:40:00,30.26,30.27,30.25,30.25,1800.0,30.26,30.27,30.25,30.25,1800.0
2010-04-16 13:45:00,30.25,30.25,30.18,30.18,1800.0,30.25,30.25,30.18,30.18,1800.0
2010-04-16 13:50:00,30.19,30.2,30.17,30.18,3800.0,30.19,30.2,30.17,30.18,3800.0
2010-04-16 13:55:00,30.17,30.17,30.16,30.17,6800.0,30.17,30.17,30.16,30.17,6800.0
2010-04-16 14:00:00,30.16,30.2,30.16,30.2,9800.0,30.16,30.2,30.16,30.2,9800.0
2010-04-16 14:05:00,30.21,30.24,30.21,30.24,1600.0,30.21,30.24,30.21,30.24,1600.0
2010-04-16 14:10:00,30.24,30.27,30.24,30.25,25400.0,30.24,30.27,30.24,30.25,25400.0
2010-04-16 14:15:00,30.25,30.28,30.25,30.28,5600.0,30.25,30.28,30.25,30.28,5600.0
2010-04-16 14:20:00,30.29,30.29,30.27,30.29,2800.0,30.29,30.29,30.27,30.29,2800.0
2010-04-16 14:25:00,30.29,30.29,30.24,30.25,4800.0,30.29,30.29,30.24,30.25,4800.0
2010-04-16 14:30:00,30.27,30.27,30.24,30.27,6400.0,30.27,30.27,30.24,30.27,6400.0
2010-04-16 14:35:00,30.27,30.29,30.27,30.28,2600.0,30.27,30.29,30.27,30.28,2600.0
2010-04-16 14:40:00,30.29,30.31,30.29,30.3,6400.0,30.29,30.31,30.29,30.3,6400.0
2010-04-16 14:45:00,30.29,30.31,30.27,30.27,24000.0,30.29,30.31,30.27,30.27,24000.0
2010-04-16 14:50:00,30.27,30.27,30.24,30.24,3400.0,30.27,30.27,30.24,30.24,3400.0
2010-04-16 14:55:00,30.24,30.26,30.24,30.25,16400.0,30.24,30.26,30.24,30.25,16400.0
2010-04-16 15:00:00,30.25,30.27,30.25,30.27,1400.0,30.25,30.27,30.25,30.27,1400.0
2010-04-16 15:05:00,30.26,30.29,30.25,30.25,1600.0,30.26,30.29,30.25,30.25,1600.0
2010-04-16 15:10:00,30.27,30.28,30.27,30.28,3800.0,30.27,30.28,30.27,30.28,3800.0
2010-04-16 15:15:00,30.27,30.29,30.27,30.29,4400.0,30.27,30.29,30.27,30.29,4400.0
2010-04-16 15:20:00,30.28,30.28,30.23,30.25,2800.0,30.28,30.28,30.23,30.25,2800.0
2010-04-16 15:25:00,30.25,30.25,30.23,30.24,4200.0,30.25,30.25,30.23,30.24,4200.0
2010-04-16 15:30:00,30.24,30.24,30.2,30.23,4800.0,30.24,30.24,30.2,30.23,4800.0
2010-04-16 15:35:00,30.22,30.25,30.2,30.24,7000.0,30.22,30.25,30.2,30.24,7000.0
2010-04-16 15:40:00,30.24,30.24,30.22,30.23,3800.0,30.24,30.24,30.22,30.23,3800.0
2010-04-16 15:45:00,30.23,30.25,30.2,30.2,13800.0,30.23,30.25,30.2,30.2,13800.0
2010-04-16 15:50:00,30.22,30.23,30.18,30.19,10400.0,30.22,30.23,30.18,30.19,10400.0
2010-04-16 15:55:00,30.17,30.18,30.11,30.16,26400.0,30.17,30.18,30.11,30.16,26400.0
2010-04-19 09:30:00,30.11,30.27,30.11,30.27,5800.0,30.11,30.27,30.11,30.27,5800.0
2010-04-19 09:35:00,30.23,30.27,30.23,30.27,600.0,30.23,30.27,30.23,30.27,600.0
2010-04-19 09:40:00,30.23,30.3,30.22,30.23,146000.0,30.23,30.3,30.22,30.23,146000.0
2010-04-19 09:45:00,30.22,30.25,30.2,30.25,6600.0,30.22,30.25,30.2,30.25,6600.0
2010-04-19 09:50:00,30.25,30.39,30.23,30.34,10000.0,30.25,30.39,30.23,30.34,10000.0
2010-04-19 09:55:00,30.36,30.4,30.25,30.25,4000.0,30.36,30.4,30.25,30.25,4000.0
2010-04-19 10:00:00,30.25,30.3,30.25,30.27,4400.0,30.25,30.3,30.25,30.27,4400.0
2010-04-19 10:05:00,30.24,30.33,30.24,30.33,2000.0,30.24,30.33,30.24,30.33,2000.0
2010-04-19 10:10:00,30.3,30.32,30.28,30.32,6200.0,30.3,30.32,30.28,30.32,6200.0
2010-04-19 10:15:00,30.32,30.34,30.31,30.31,12200.0,30.32,30.34,30.31,30.31,12200.0
2010-04-19 10:20:00,30.31,30.31,30.26,30.28,23000.0,30.31,30.31,30.26,30.28,23000.0
2010-04-19 10:25:00,30.28,30.31,30.27,30.31,20400.0,30.28,30.31,30.27,30.31,20400.0
2010-04-19 10:30:00,30.32,30.37,30.32,30.35,15400.0,30.32,30.37,30.32,30.35,15400.0
2010-04-19 10:35:00,30.34,30.36,30.3,30.3,13600.0,30.34,30.36,30.3,30.3,13600.0
2010-04-19 10:40:00,30.31,30.32,30.29,30.31,4600.0,30.31,30.32,30.29,30.31,4600.0
2010-04-19 10:45:00,30.32,30.33,30.31,30.31,1800.0,30.32,30.33,30.31,30.31,1800.0
2010-04-19 10:50:00,30.27,30.3,30.24,30.29,5400.0,30.27,30.3,30.24,30.29,5400.0
2010-04-19 10:55:00,30.29,30.31,30.27,30.27,5800.0,30.29,30.31,30.27,30.27,5800.0
2010-04-19 11:00:00,30.27,30.27,30.24,30.24,4800.0,30.27,30.27,30.24,30.24,4800.0
2010-04-19 11:05:00,30.22,30.22,30.18,30.18,3400.0,30.22,30.22,30.18,30.18,3400.0
2010-04-19 11:10:00,30.19,30.23,30.19,30.23,14000.0,30.19,30.23,30.19,30.23,14000.0
2010-04-19 11:15:00,30.23,30.25,30.23,30.25,1600.0,30.23,30.25,30.23,30.25,1600.0
2010-04-19 11:20:00,30.24,30.24,30.22,30.23,2000.0,30.24,30.24,30.22,30.23,2000.0
2010-04-19 11:25:00,30.24,30.24,30.24,30.24,200.0,30.24,30.24,30.24,30.24,200.0
2010-04-19 11:30:00,30.24,30.24,30.22,30.24,5600.0,30.24,30.24,30.22,30.24,5600.0
2010-04-19 11:35:00,30.24,30.26,30.24,30.25,9400.0,30.24,30.26,30.24,30.25,9400.0
2010-04-19 11:40:00,30.25,30.25,30.21,30.25,7200.0,30.25,30.25,30.21,30.25,7200.0
2010-04-19 11:45:00,30.26,30.26,30.21,30.22,6000.0,30.26,30.26,30.21,30.22,6000.0
2010-04-19 11:50:00,30.22,30.22,30.11,30.17,15200.0,30.22,30.22,30.11,30.17,15200.0
2010-04-19 11:55:00,30.16,30.16,30.08,30.08,3000.0,30.16,30.16,30.08,30.08,3000.0
2010-04-19 12:00:00,30.09,30.13,30.09,30.13,2400.0,30.09,30.13,30.09,30.13,2400.0
2010-04-19 12:05:00,30.12,30.13,30.0,30.05,2600.0,30.12,30.13,30.0,30.05,2600.0
2010-04-19 12:10:00,30.04,30.05,30.0,30.02,3000.0,30.04,30.05,30.0,30.02,3000.0
2010-04-19 12:15:00,30.02,30.05,29.98,30.05,5600.0,30.02,30.05,29.98,30.05,5600.0
2010-04-19 12:20:00,30.06,30.06,30.04,30.04,800.0,30.06,30.06,30.04,30.04,800.0
2010-04-19 12:25:00,30.04,30.04,29.98,29.98,3200.0,30.04,30.04,29.98,29.98,3200.0
2010-04-19 12:30:00,29.99,30.0,29.99,30.0,1400.0,29.99,30.0,29.99,30.0,1400.0
2010-04-19 12:35:00,30.01,30.03,30.01,30.03,1800.0,30.01,30.03,30.01,30.03,1800.0
2010-04-19 12:40:00,30.03,30.04,30.02,30.03,3000.0,30.03,30.04,30.02,30.03,3000.0
2010-04-19 12:45:00,30.02,30.03,30.02,30.03,2000.0,30.02,30.03,30.02,30.03,2000.0
2010-04-19 12:50:00,30.03,30.03,30.03,30.03,600.0,30.03,30.03,30.03,30.03,600.0
2010-04-19 12:55:00,30.03,30.04,30.0,30.02,1800.0,30.03,30.04,30.0,30.02,1800.0
2010-04-19 13:00:00,30.03,30.04,30.03,30.03,1800.0,30.03,30.04,30.03,30.03,1800.0
2010-04-19 13:05:00,30.03,30.03,30.0,30.03,3600.0,30.03,30.03,30.0,30.03,3600.0
2010-04-19 13:10:00,30.02,30.03,30.01,30.03,1200.0,30.02,30.03,30.01,30.03,1200.0
2010-04-19 13:15:00,30.01,30.01,30.0,30.0,1200.0,30.01,30.01,30.0,30.0,1200.0
2010-04-19 13:20:00,30.03,30.03,30.03,30.03,200.0,30.03,30.03,30.03,30.03,200.0
2010-04-19 13:25:00,30.04,30.04,30.04,30.04,200.0,30.04,30.04,30.04,30.04,200.0
2010-04-19 13:30:00,30.04,30.04,30.02,30.02,2200.0,30.04,30.04,30.02,30.02,2200.0
2010-04-19 13:35:00,30.05,30.08,30.05,30.05,2800.0,30.05,30.08,30.05,30.05,2800.0
2010-04-19 13:40:00,30.04,30.04,30.04,30.04,800.0,30.04,30.04,30.04,30.04,800.0
2010-04-19 13:45:00,30.02,30.02,30.0,30.0,400.0,30.02,30.02,30.0,30.0,400.0
2010-04-19 13:50:00,29.99,29.99,29.98,29.98,1800.0,29.99,29.99,29.98,29.98,1800.0
2010-04-19 13:55:00,29.98,30.0,29.96,29.98,4200.0,29.98,30.0,29.96,29.98,4200.0
2010-04-19 14:00:00,29.99,30.02,29.99,30.02,83200.0,29.99,30.02,29.99,30.02,83200.0
2010-04-19 14:05:00,30.02,30.02,29.98,29.98,6400.0,30.02,30.02,29.98,29.98,6400.0
2010-04-19 14:10:00,29.98,29.99,29.94,29.94,13800.0,29.98,29.99,29.94,29.94,13800.0
2010-04-19 14:15:00,29.94,30.0,29.94,30.0,4800.0,29.94,30.0,29.94,30.0,4800.0
2010-04-19 14:20:00,30.0,30.0,29.93,29.97,8400.0,30.0,30.0,29.93,29.97,8400.0
2010-04-19 14:25:00,29.97,29.98,29.95,29.95,6000.0,29.97,29.98,29.95,29.95,6000.0
2010-04-19 14:30:00,29.97,29.98,29.93,29.95,8800.0,29.97,29.98,29.93,29.95,8800.0
2010-04-19 14:35:00,29.95,29.96,29.92,29.93,36800.0,29.95,29.96,29.92,29.93,36800.0
2010-04-19 14:40:00,29.93,29.97,29.92,29.93,4000.0,29.93,29.97,29.92,29.93,4000.0
2010-04-19 14:45:00,29.93,29.93,29.9,29.92,5800.0,29.93,29.93,29.9,29.92,5800.0
2010-04-19 14:50:00,29.92,29.92,29.88,29.88,17000.0,29.92,29.92,29.88,29.88,17000.0
2010-04-19 14:55:00,29.89,29.93,29.88,29.93,6800.0,29.89,29.93,29.88,29.93,6800.0
2010-04-19 15:00:00,29.95,29.97,29.95,29.95,8800.0,29.95,29.97,29.95,29.95,8800.0
2010-04-19 15:05:00,29.94,29.94,29.91,29.92,2600.0,29.94,29.94,29.91,29.92,2600.0
2010-04-19 15:10:00,29.92,29.95,29.91,29.94,7600.0,29.92,29.95,29.91,29.94,7600.0
2010-04-19 15:15:00,29.95,29.99,29.95,29.97,4800.0,29.95,29.99,29.95,29.97,4800.0
2010-04-19 15:20:00,29.98,29.98,29.96,29.97,5800.0,29.98,29.98,29.96,29.97,5800.0
2010-04-19 15:25:00,29.98,30.0,29.97,29.99,18600.0,29.98,30.0,29.97,29.99,18600.0
2010-04-19 15:30:00,29.98,29.99,29.93,29.93,9400.0,29.98,29.99,29.93,29.93,9400.0
2010-04-19 15:35:00,29.93,29.93,29.92,29.93,12600.0,29.93,29.93,29.92,29.93,12600.0
2010-04-19 15:40:00,29.93,29.93,29.89,29.9,73200.0,29.93,29.93,29.89,29.9,73200.0
2010-04-19 15:45:00,29.9,29.93,29.89,29.9,47200.0,29.9,29.93,29.89,29.9,47200.0
2010-04-19 15:50:00,29.91,29.94,29.91,29.94,11800.0,29.91,29.94,29.91,29.94,11800.0
2010-04-19 15:55:00,29.93,29.96,29.91,29.96,64600.0,29.93,29.96,29.91,29.96,64600.0
2010-04-20 09:30:00,30.12,30.12,29.92,29.97,14200.0,30.12,30.12,29.92,29.97,14200.0
2010-04-20 09:35:00,29.97,30.0,29.93,30.0,6600.0,29.97,30.0,29.93,30.0,6600.0
2010-04-20 09:40:00,30.0,30.0,29.96,29.98,2200.0,30.0,30.0,29.96,29.98,2200.0
2010-04-20 09:45:00,29.99,29.99,29.95,29.95,1600.0,29.99,29.99,29.95,29.95,1600.0
2010-04-20 09:50:00,29.95,29.96,29.95,29.96,1400.0,29.95,29.96,29.95,29.96,1400.0
2010-04-20 09:55:00,29.99,30.0,29.97,30.0,17600.0,29.99,30.0,29.97,30.0,17600.0
2010-04-20 10:00:00,30.0,30.03,29.95,29.95,8600.0,30.0,30.03,29.95,29.95,8600.0
2010-04-20 10:05:00,29.95,29.97,29.93,29.95,18600.0,29.95,29.97,29.93,29.95,18600.0
2010-04-20 10:10:00,29.95,29.99,29.93,29.94,16600.0,29.95,29.99,29.93,29.94,16600.0
2010-04-20 10:15:00,29.94,29.96,29.88,29.91,15800.0,29.94,29.96,29.88,29.91,15800.0
2010-04-20 10:20:00,29.91,29.95,29.9,29.93,17800.0,29.91,29.95,29.9,29.93,17800.0
2010-04-20 10:25:00,29.93,29.93,29.91,29.93,6600.0,29.93,29.93,29.91,29.93,6600.0
2010-04-20 10:30:00,29.93,29.99,29.89,29.95,29400.0,29.93,29.99,29.89,29.95,29400.0
2010-04-20 10:35:00,29.95,29.96,29.93,29.93,3200.0,29.95,29.96,29.93,29.93,3200.0
2010-04-20 10:40:00,29.95,29.96,29.93,29.96,5200.0,29.95,29.96,29.93,29.96,5200.0
2010-04-20 10:45:00,29.96,29.99,29.94,29.96,14200.0,29.96,29.99,29.94,29.96,14200.0
2010-04-20 10:50:00,30.0,30.0,29.96,29.98,130600.0,30.0,30.0,29.96,29.98,130600.0
2010-04-20 10:55:00,29.98,29.98,29.95,29.95,4000.0,29.98,29.98,29.95,29.95,4000.0
2010-04-20 11:00:00,29.95,29.97,29.95,29.95,6000.0,29.95,29.97,29.95,29.95,6000.0
2010-04-20 11:05:00,29.95,30.0,29.95,30.0,53200.0,29.95,30.0,29.95,30.0,53200.0
2010-04-20 11:10:00,30.0,30.0,29.85,29.91,67200.0,30.0,30.0,29.85,29.91,67200.0
2010-04-20 11:15:00,29.91,29.99,29.91,29.99,10600.0,29.91,29.99,29.91,29.99,10600.0
2010-04-20 11:20:00,29.99,30.0,29.97,29.98,16600.0,29.99,30.0,29.97,29.98,16600.0
2010-04-20 11:25:00,29.98,29.99,29.98,29.98,2200.0,29.98,29.99,29.98,29.98,2200.0
2010-04-20 11:30:00,29.98,29.99,29.97,29.98,5000.0,29.98,29.99,29.97,29.98,5000.0
2010-04-20 11:35:00,29.98,29.98,29.95,29.95,2200.0,29.98,29.98,29.95,29.95,2200.0
2010-04-20 11:40:00,29.96,29.97,29.95,29.95,23600.0,29.96,29.97,29.95,29.95,23600.0
2010-04-20 11:45:00,29.97,29.98,29.97,29.97,4600.0,29.97,29.98,29.97,29.97,4600.0
2010-04-20 11:50:00,29.97,29.98,29.96,29.96,3400.0,29.97,29.98,29.96,29.96,3400.0
2010-04-20 11:55:00,29.96,29.97,29.96,29.96,1400.0,29.96,29.97,29.96,29.96,1400.0
2010-04-20 12:00:00,29.97,29.98,29.96,29.98,15600.0,29.97,29.98,29.96,29.98,15600.0
2010-04-20 12:05:00,29.98,29.99,29.97,29.99,24800.0,29.98,29.99,29.97,29.99,24800.0
2010-04-20 12:10:00,29.99,29.99,29.97,29.98,2800.0,29.99,29.99,29.97,29.98,2800.0
2010-04-20 12:15:00,29.97,29.98,29.96,29.98,4200.0,29.97,29.98,29.96,29.98,4200.0
2010-04-20 12:20:00,29.98,29.98,29.93,29.98,42200.0,29.98,29.98,29.93,29.98,42200.0
2010-04-20 12:25:00,29.98,29.98,29.96,29.97,77800.0,29.98,29.98,29.96,29.97,77800.0
2010-04-20 12:30:00,29.97,30.0,29.92,29.95,9600.0,29.97,30.0,29.92,29.95,9600.0
2010-04-20 12:35:00,29.97,29.97,29.96,29.97,1800.0,29.97,29.97,29.96,29.97,1800.0
2010-04-20 12:40:00,29.97,29.98,29.97,29.98,11000.0,29.97,29.98,29.97,29.98,11000.0
2010-04-20 12:45:00,29.98,29.98,29.98,29.98,13200.0,29.98,29.98,29.98,29.98,13200.0
2010-04-20 12:50:00,29.98,29.99,29.97,29.98,4600.0,29.98,29.99,29.97,29.98,4600.0
2010-04-20 12:55:00,29.98,29.99,29.96,29.98,9600.0,29.98,29.99,29.96,29.98,9600.0
2010-04-20 13:00:00,29.99,29.99,29.96,29.98,6600.0,29.99,29.99,29.96,29.98,6600.0
2010-04-20 13:05:00,29.97,29.98,29.97,29.98,1200.0,29.97,29.98,29.97,29.98,1200.0
2010-04-20 13:10:00,29.98,29.99,29.98,29.99,2000.0,29.98,29.99,29.98,29.99,2000.0
2010-04-20 13:15:00,29.99,29.99,29.95,29.99,9600.0,29.99,29.99,29.95,29.99,9600.0
2010-04-20 13:20:00,29.97,29.99,29.96,29.99,3600.0,29.97,29.99,29.96,29.99,3600.0
2010-04-20 13:25:00,29.99,30.02,29.99,30.02,2600.0,29.99,30.02,29.99,30.02,2600.0
2010-04-20 13:30:00,30.02,30.04,29.98,30.0,8200.0,30.02,30.04,29.98,30.0,8200.0
2010-04-20 13:35:00,29.99,30.02,29.99,30.01,11800.0,29.99,30.02,29.99,30.01,11800.0
2010-04-20 13:40:00,30.01,30.01,29.99,29.99,4000.0,30.01,30.01,29.99,29.99,4000.0
2010-04-20 13:45:00,29.99,30.0,29.99,30.0,2000.0,29.99,30.0,29.99,30.0,2000.0
2010-04-20 13:50:00,30.0,30.0,30.0,30.0,1600.0,30.0,30.0,30.0,30.0,1600.0
2010-04-20 13:55:00,30.0,30.0,29.99,29.99,5400.0,30.0,30.0,29.99,29.99,5400.0
2010-04-20 14:00:00,29.99,29.99,29.96,29.99,9400.0,29.99,29.99,29.96,29.99,9400.0
2010-04-20 14:05:00,29.99,30.0,29.98,29.98,4200.0,29.99,30.0,29.98,29.98,4200.0
2010-04-20 14:10:00,29.99,29.99,29.98,29.98,4000.0,29.99,29.99,29.98,29.98,4000.0
2010-04-20 14:15:00,29.98,30.0,29.98,30.0,2600.0,29.98,30.0,29.98,30.0,2600.0
2010-04-20 14:20:00,30.0,30.0,29.98,29.98,3400.0,30.0,30.0,29.98,29.98,3400.0
2010-04-20 14:25:00,29.97,29.97,29.95,29.95,3600.0,29.97,29.97,29.95,29.95,3600.0
2010-04-20 14:30:00,29.96,30.0,29.96,29.99,18000.0,29.96,30.0,29.96,29.99,18000.0
2010-04-20 14:35:00,29.99,30.05,29.99,30.02,6200.0,29.99,30.05,29.99,30.02,6200.0
2010-04-20 14:40:00,30.01,30.03,30.0,30.03,4800.0,30.01,30.03,30.0,30.03,4800.0
2010-04-20 14:45:00,30.03,30.04,30.0,30.0,11400.0,30.03,30.04,30.0,30.0,11400.0
2010-04-20 14:50:00,30.0,30.07,30.0,30.07,16000.0,30.0,30.07,30.0,30.07,16000.0
2010-04-20 14:55:00,30.08,30.08,30.07,30.08,15400.0,30.08,30.08,30.07,30.08,15400.0
2010-04-20 15:00:00,30.07,30.09,30.07,30.08,8600.0,30.07,30.09,30.07,30.08,8600.0
2010-04-20 15:05:00,30.08,30.08,30.06,30.07,21800.0,30.08,30.08,30.06,30.07,21800.0
2010-04-20 15:10:00,30.06,30.07,30.06,30.06,5800.0,30.06,30.07,30.06,30.06,5800.0
2010-04-20 15:15:00,30.06,30.06,30.05,30.06,7800.0,30.06,30.06,30.05,30.06,7800.0
2010-04-20 15:20:00,30.06,30.06,30.05,30.05,11200.0,30.06,30.06,30.05,30.05,11200.0
2010-04-20 15:25:00,30.05,30.06,30.03,30.05,32800.0,30.05,30.06,30.03,30.05,32800.0
2010-04-20 15:30:00,30.05,30.07,30.05,30.07,7400.0,30.05,30.07,30.05,30.07,7400.0
2010-04-20 15:35:00,30.07,30.08,30.05,30.05,32600.0,30.07,30.08,30.05,30.05,32600.0
2010-04-20 15:40:00,30.05,30.06,30.04,30.06,13000.0,30.05,30.06,30.04,30.06,13000.0
2010-04-20 15:45:00,30.05,30.06,30.03,30.05,8200.0,30.05,30.06,30.03,30.05,8200.0
2010-04-20 15:50:00,30.05,30.1,30.05,30.09,15000.0,30.05,30.1,30.05,30.09,15000.0
2010-04-20 15:55:00,30.09,30.09,30.05,30.05,27200.0,30.09,30.09,30.05,30.05,27200.0
2010-04-21 09:30:00,30.09,30.09,30.07,30.08,3400.0,30.09,30.09,30.07,30.08,3400.0
2010-04-21 09:35:00,30.04,30.04,29.91,29.98,5000.0,30.04,30.04,29.91,29.98,5000.0
2010-04-21 09:40:00,30.0,30.05,29.98,30.0,6600.0,30.0,30.05,29.98,30.0,6600.0
2010-04-21 09:45:00,30.0,30.11,30.0,30.05,15000.0,30.0,30.11,30.0,30.05,15000.0
2010-04-21 09:50:00,30.04,30.1,29.9,29.93,22200.0,30.04,30.1,29.9,29.93,22200.0
2010-04-21 09:55:00,29.93,30.03,29.93,30.02,22800.0,29.93,30.03,29.93,30.02,22800.0
2010-04-21 10:00:00,30.03,30.05,30.0,30.03,20800.0,30.03,30.05,30.0,30.03,20800.0
2010-04-21 10:05:00,30.05,30.08,30.03,30.04,4200.0,30.05,30.08,30.03,30.04,4200.0
2010-04-21 10:10:00,30.05,30.09,30.03,30.03,9800.0,30.05,30.09,30.03,30.03,9800.0
2010-04-21 10:15:00,30.02,30.02,30.02,30.02,400.0,30.02,30.02,30.02,30.02,400.0
2010-04-21 10:20:00,30.0,30.0,30.0,30.0,30000.0,30.0,30.0,30.0,30.0,30000.0
2010-04-21 10:25:00,30.0,30.0,29.97,29.97,19600.0,30.0,30.0,29.97,29.97,19600.0
2010-04-21 10:30:00,29.98,29.99,29.93,29.96,2600.0,29.98,29.99,29.93,29.96,2600.0
2010-04-21 10:35:00,29.97,29.97,29.97,29.97,2000.0,29.97,29.97,29.97,29.97,2000.0
2010-04-21 10:40:00,29.97,29.98,29.97,29.98,1400.0,29.97,29.98,29.97,29.98,1400.0
2010-04-21 10:45:00,29.98,30.0,29.96,29.96,3600.0,29.98,30.0,29.96,29.96,3600.0
2010-04-21 10:50:00,29.96,29.96,29.96,29.96,0.0,29.96,29.96,29.96,29.96,0.0
2010-04-21 10:55:00,29.96,29.97,29.95,29.96,4400.0,29.96,29.97,29.95,29.96,4400.0
2010-04-21 11:00:00,29.96,29.96,29.92,29.92,5800.0,29.96,29.96,29.92,29.92,5800.0
2010-04-21 11:05:00,29.93,29.95,29.91,29.91,3400.0,29.93,29.95,29.91,29.91,3400.0
2010-04-21 11:10:00,29.92,29.95,29.92,29.92,7800.0,29.92,29.95,29.92,29.92,7800.0
2010-04-21 11:15:00,29.95,29.95,29.91,29.92,8000.0,29.95,29.95,29.91,29.92,8000.0
2010-04-21 11:20:00,29.92,29.93,29.92,29.92,3000.0,29.92,29.93,29.92,29.92,3000.0
2010-04-21 11:25:00,29.93,29.93,29.88,29.88,5600.0,29.93,29.93,29.88,29.88,5600.0
2010-04-21 11:30:00,29.89,29.91,29.86,29.89,9200.0,29.89,29.91,29.86,29.89,9200.0
2010-04-21 11:35:00,29.89,29.89,29.85,29.88,12000.0,29.89,29.89,29.85,29.88,12000.0
2010-04-21 11:40:00,29.88,29.88,29.88,29.88,800.0,29.88,29.88,29.88,29.88,800.0
2010-04-21 11:45:00,29.9,29.9,29.9,29.9,600.0,29.9,29.9,29.9,29.9,600.0
2010-04-21 11:50:00,29.89,29.89,29.88,29.88,400.0,29.89,29.89,29.88,29.88,400.0
2010-04-21 11:55:00,29.88,29.88,29.85,29.86,5400.0,29.88,29.88,29.85,29.86,5400.0
2010-04-21 12:00:00,29.88,29.88,29.85,29.86,7800.0,29.88,29.88,29.85,29.86,7800.0
2010-04-21 12:05:00,29.88,29.88,29.86,29.86,3200.0,29.88,29.88,29.86,29.86,3200.0
2010-04-21 12:10:00,29.87,29.87,29.86,29.86,1400.0,29.87,29.87,29.86,29.86,1400.0
2010-04-21 12:15:00,29.87,29.87,29.87,29.87,600.0,29.87,29.87,29.87,29.87,600.0
2010-04-21 12:20:00,29.87,29.88,29.87,29.88,8600.0,29.87,29.88,29.87,29.88,8600.0
2010-04-21 12:25:00,29.88,29.89,29.88,29.89,3600.0,29.88,29.89,29.88,29.89,3600.0
2010-04-21 12:30:00,29.89,29.89,29.88,29.88,4600.0,29.89,29.89,29.88,29.88,4600.0
2010-04-21 12:35:00,29.88,29.89,29.88,29.88,3000.0,29.88,29.89,29.88,29.88,3000.0
2010-04-21 12:40:00,29.89,29.89,29.86,29.87,10200.0,29.89,29.89,29.86,29.87,10200.0
2010-04-21 12:45:00,29.87,29.88,29.85,29.87,10400.0,29.87,29.88,29.85,29.87,10400.0
2010-04-21 12:50:00,29.87,29.87,29.86,29.86,600.0,29.87,29.87,29.86,29.86,600.0
2010-04-21 12:55:00,29.88,29.89,29.86,29.86,3200.0,29.88,29.89,29.86,29.86,3200.0
2010-04-21 13:00:00,29.86,29.86,29.85,29.85,2800.0,29.86,29.86,29.85,29.85,2800.0
2010-04-21 13:05:00,29.85,29.85,29.8,29.82,12000.0,29.85,29.85,29.8,29.82,12000.0
2010-04-21 13:10:00,29.82,29.83,29.82,29.83,2200.0,29.82,29.83,29.82,29.83,2200.0
2010-04-21 13:15:00,29.83,29.84,29.83,29.84,1800.0,29.83,29.84,29.83,29.84,1800.0
2010-04-21 13:20:00,29.84,29.84,29.83,29.83,2000.0,29.84,29.84,29.83,29.83,2000.0
2010-04-21 13:25:00,29.83,29.84,29.82,29.83,7200.0,29.83,29.84,29.82,29.83,7200.0
2010-04-21 13:30:00,29.83,29.84,29.83,29.84,1400.0,29.83,29.84,29.83,29.84,1400.0
2010-04-21 13:35:00,29.84,29.88,29.84,29.85,17600.0,29.84,29.88,29.84,29.85,17600.0
2010-04-21 13:40:00,29.85,29.85,29.85,29.85,2400.0,29.85,29.85,29.85,29.85,2400.0
2010-04-21 13:45:00,29.85,29.86,29.85,29.85,2200.0,29.85,29.86,29.85,29.85,2200.0
2010-04-21 13:50:00,29.85,29.85,29.85,29.85,1600.0,29.85,29.85,29.85,29.85,1600.0
2010-04-21 13:55:00,29.85,29.85,29.85,29.85,3200.0,29.85,29.85,29.85,29.85,3200.0
2010-04-21 14:00:00,29.85,29.85,29.83,29.84,4000.0,29.85,29.85,29.83,29.84,4000.0
2010-04-21 14:05:00,29.84,29.85,29.84,29.85,3200.0,29.84,29.85,29.84,29.85,3200.0
2010-04-21 14:10:00,29.85,29.85,29.84,29.84,3000.0,29.85,29.85,29.84,29.84,3000.0
2010-04-21 14:15:00,29.85,29.85,29.83,29.84,9200.0,29.85,29.85,29.83,29.84,9200.0
2010-04-21 14:20:00,29.84,29.85,29.83,29.85,6000.0,29.84,29.85,29.83,29.85,6000.0
2010-04-21 14:25:00,29.85,29.85,29.83,29.84,12600.0,29.85,29.85,29.83,29.84,12600.0
2010-04-21 14:30:00,29.84,29.84,29.82,29.82,7600.0,29.84,29.84,29.82,29.82,7600.0
2010-04-21 14:35:00,29.82,29.83,29.81,29.82,4000.0,29.82,29.83,29.81,29.82,4000.0
2010-04-21 14:40:00,29.83,29.84,29.82,29.82,5000.0,29.83,29.84,29.82,29.82,5000.0
2010-04-21 14:45:00,29.83,29.84,29.83,29.83,12000.0,29.83,29.84,29.83,29.83,12000.0
2010-04-21 14:50:00,29.83,29.84,29.82,29.82,12000.0,29.83,29.84,29.82,29.82,12000.0
2010-04-21 14:55:00,29.83,29.84,29.82,29.84,6600.0,29.83,29.84,29.82,29.84,6600.0
2010-04-21 15:00:00,29.84,29.85,29.84,29.84,5000.0,29.84,29.85,29.84,29.84,5000.0
2010-04-21 15:05:00,29.85,29.88,29.85,29.86,8000.0,29.85,29.88,29.85,29.86,8000.0
2010-04-21 15:10:00,29.86,29.86,29.85,29.85,8800.0,29.86,29.86,29.85,29.85,8800.0
2010-04-21 15:15:00,29.85,29.88,29.84,29.88,5000.0,29.85,29.88,29.84,29.88,5000.0
2010-04-21 15:20:00,29.88,29.88,29.86,29.86,4200.0,29.88,29.88,29.86,29.86,4200.0
2010-04-21 15:25:00,29.86,29.88,29.86,29.86,5000.0,29.86,29.88,29.86,29.86,5000.0
2010-04-21 15:30:00,29.87,29.9,29.86,29.88,9400.0,29.87,29.9,29.86,29.88,9400.0
2010-04-21 15:35:00,29.89,29.92,29.89,29.91,9600.0,29.89,29.92,29.89,29.91,9600.0
2010-04-21 15:40:00,29.91,29.91,29.89,29.9,6800.0,29.91,29.91,29.89,29.9,6800.0
2010-04-21 15:45:00,29.9,29.9,29.89,29.89,11200.0,29.9,29.9,29.89,29.89,11200.0
2010-04-21 15:50:00,29.89,29.9,29.89,29.9,12000.0,29.89,29.9,29.89,29.9,12000.0
2010-04-21 15:55:00,29.9,29.9,29.86,29.86,19400.0,29.9,29.9,29.86,29.86,19400.0
2010-04-22 09:30:00,29.74,29.83,29.5,29.5,16600.0,29.74,29.83,29.5,29.5,16600.0
2010-04-22 09:35:00,29.52,29.52,29.31,29.34,25800.0,29.52,29.52,29.31,29.34,25800.0
2010-04-22 09:40:00,29.35,29.35,29.25,29.31,9000.0,29.35,29.35,29.25,29.31,9000.0
2010-04-22 09:45:00,29.31,29.33,29.31,29.32,2600.0,29.31,29.33,29.31,29.32,2600.0
2010-04-22 09:50:00,29.33,29.33,29.32,29.33,4000.0,29.33,29.33,29.32,29.33,4000.0
2010-04-22 09:55:00,29.33,29.43,29.33,29.43,6000.0,29.33,29.43,29.33,29.43,6000.0
2010-04-22 10:00:00,29.43,29.47,29.43,29.47,1400.0,29.43,29.47,29.43,29.47,1400.0
2010-04-22 10:05:00,29.48,29.56,29.47,29.47,7800.0,29.48,29.56,29.47,29.47,7800.0
2010-04-22 10:10:00,29.47,29.53,29.45,29.53,6000.0,29.47,29.53,29.45,29.53,6000.0
2010-04-22 10:15:00,29.54,29.56,29.5,29.52,4600.0,29.54,29.56,29.5,29.52,4600.0
2010-04-22 10:20:00,29.51,29.53,29.5,29.5,6000.0,29.51,29.53,29.5,29.5,6000.0
2010-04-22 10:25:00,29.52,29.58,29.52,29.56,3600.0,29.52,29.58,29.52,29.56,3600.0
2010-04-22 10:30:00,29.56,29.59,29.55,29.59,6000.0,29.56,29.59,29.55,29.59,6000.0
2010-04-22 10:35:00,29.64,29.7,29.64,29.68,9800.0,29.64,29.7,29.64,29.68,9800.0
2010-04-22 10:40:00,29.7,29.72,29.65,29.72,10000.0,29.7,29.72,29.65,29.72,10000.0
2010-04-22 10:45:00,29.72,29.74,29.72,29.73,2200.0,29.72,29.74,29.72,29.73,2200.0
2010-04-22 10:50:00,29.75,29.8,29.75,29.8,5600.0,29.75,29.8,29.75,29.8,5600.0
2010-04-22 10:55:00,29.8,29.85,29.79,29.83,13800.0,29.8,29.85,29.79,29.83,13800.0
2010-04-22 11:00:00,29.83,29.83,29.81,29.82,4600.0,29.83,29.83,29.81,29.82,4600.0
2010-04-22 11:05:00,29.8,29.81,29.79,29.81,3000.0,29.8,29.81,29.79,29.81,3000.0
2010-04-22 11:10:00,29.82,29.86,29.82,29.85,4000.0,29.82,29.86,29.82,29.85,4000.0
2010-04-22 11:15:00,29.84,29.84,29.78,29.78,5000.0,29.84,29.84,29.78,29.78,5000.0
2010-04-22 11:20:00,29.78,29.79,29.78,29.79,800.0,29.78,29.79,29.78,29.79,800.0
2010-04-22 11:25:00,29.79,29.82,29.79,29.82,1600.0,29.79,29.82,29.79,29.82,1600.0
2010-04-22 11:30:00,29.85,29.85,29.8,29.8,2800.0,29.85,29.85,29.8,29.8,2800.0
2010-04-22 11:35:00,29.81,29.82,29.81,29.81,2400.0,29.81,29.82,29.81,29.81,2400.0
2010-04-22 11:40:00,29.82,29.85,29.82,29.83,1000.0,29.82,29.85,29.82,29.83,1000.0
2010-04-22 11:45:00,29.85,29.85,29.83,29.83,800.0,29.85,29.85,29.83,29.83,800.0
2010-04-22 11:50:00,29.83,29.84,29.81,29.84,1800.0,29.83,29.84,29.81,29.84,1800.0
2010-04-22 11:55:00,29.85,29.85,29.85,29.85,38800.0,29.85,29.85,29.85,29.85,38800.0
2010-04-22 12:00:00,29.85,29.85,29.85,29.85,2200.0,29.85,29.85,29.85,29.85,2200.0
2010-04-22 12:05:00,29.85,29.86,29.85,29.85,6400.0,29.85,29.86,29.85,29.85,6400.0
2010-04-22 12:10:00,29.85,29.85,29.84,29.84,4400.0,29.85,29.85,29.84,29.84,4400.0
2010-04-22 12:15:00,29.85,29.85,29.84,29.84,600.0,29.85,29.85,29.84,29.84,600.0
2010-04-22 12:20:00,29.85,29.86,29.84,29.86,5000.0,29.85,29.86,29.84,29.86,5000.0
2010-04-22 12:25:00,29.85,29.85,29.85,29.85,4400.0,29.85,29.85,29.85,29.85,4400.0
2010-04-22 12:30:00,29.85,29.86,29.85,29.85,1600.0,29.85,29.86,29.85,29.85,1600.0
2010-04-22 12:35:00,29.85,29.85,29.85,29.85,3800.0,29.85,29.85,29.85,29.85,3800.0
2010-04-22 12:40:00,29.85,29.85,29.85,29.85,1000.0,29.85,29.85,29.85,29.85,1000.0
2010-04-22 12:45:00,29.85,29.86,29.85,29.85,8400.0,29.85,29.86,29.85,29.85,8400.0
2010-04-22 12:50:00,29.86,29.88,29.85,29.85,9000.0,29.86,29.88,29.85,29.85,9000.0
2010-04-22 12:55:00,29.85,29.85,29.84,29.85,1200.0,29.85,29.85,29.84,29.85,1200.0
2010-04-22 13:00:00,29.86,29.87,29.86,29.86,1400.0,29.86,29.87,29.86,29.86,1400.0
2010-04-22 13:05:00,29.87,29.88,29.86,29.87,8200.0,29.87,29.88,29.86,29.87,8200.0
2010-04-22 13:10:00,29.87,29.88,29.86,29.87,8200.0,29.87,29.88,29.86,29.87,8200.0
2010-04-22 13:15:00,29.88,29.89,29.88,29.89,2200.0,29.88,29.89,29.88,29.89,2200.0
2010-04-22 13:20:00,29.89,29.89,29.88,29.89,3000.0,29.89,29.89,29.88,29.89,3000.0
2010-04-22 13:25:00,29.89,29.9,29.89,29.9,2600.0,29.89,29.9,29.89,29.9,2600.0
2010-04-22 13:30:00,29.89,29.89,29.88,29.88,3600.0,29.89,29.89,29.88,29.88,3600.0
2010-04-22 13:35:00,29.89,29.9,29.89,29.9,2400.0,29.89,29.9,29.89,29.9,2400.0
2010-04-22 13:40:00,29.9,29.9,29.86,29.88,41400.0,29.9,29.9,29.86,29.88,41400.0
2010-04-22 13:45:00,29.89,29.9,29.88,29.9,3600.0,29.89,29.9,29.88,29.9,3600.0
2010-04-22 13:50:00,29.9,29.9,29.89,29.9,3400.0,29.9,29.9,29.89,29.9,3400.0
2010-04-22 13:55:00,29.9,29.93,29.9,29.93,6400.0,29.9,29.93,29.9,29.93,6400.0
2010-04-22 14:00:00,29.93,29.95,29.87,29.87,6200.0,29.93,29.95,29.87,29.87,6200.0
2010-04-22 14:05:00,29.88,29.89,29.86,29.89,5400.0,29.88,29.89,29.86,29.89,5400.0
2010-04-22 14:10:00,29.9,29.9,29.87,29.89,14200.0,29.9,29.9,29.87,29.89,14200.0
2010-04-22 14:15:00,29.89,29.92,29.88,29.92,9000.0,29.89,29.92,29.88,29.92,9000.0
2010-04-22 14:20:00,29.92,29.96,29.92,29.93,1800.0,29.92,29.96,29.92,29.93,1800.0
2010-04-22 14:25:00,29.95,29.99,29.95,29.98,8800.0,29.95,29.99,29.95,29.98,8800.0
2010-04-22 14:30:00,29.98,29.99,29.97,29.98,5200.0,29.98,29.99,29.97,29.98,5200.0
2010-04-22 14:35:00,29.98,30.02,29.98,30.0,12400.0,29.98,30.02,29.98,30.0,12400.0
2010-04-22 14:40:00,30.0,30.0,29.97,29.99,3600.0,30.0,30.0,29.97,29.99,3600.0
2010-04-22 14:45:00,29.99,30.03,29.99,30.02,3200.0,29.99,30.03,29.99,30.02,3200.0
2010-04-22 14:50:00,30.03,30.05,30.03,30.05,6600.0,30.03,30.05,30.03,30.05,6600.0
2010-04-22 14:55:00,30.05,30.06,30.02,30.02,5600.0,30.05,30.06,30.02,30.02,5600.0
2010-04-22 15:00:00,30.02,30.04,30.0,30.0,10800.0,30.02,30.04,30.0,30.0,10800.0
2010-04-22 15:05:00,30.0,30.07,30.0,30.06,7200.0,30.0,30.07,30.0,30.06,7200.0
2010-04-22 15:10:00,30.06,30.09,30.06,30.09,7200.0,30.06,30.09,30.06,30.09,7200.0
2010-04-22 15:15:00,30.09,30.12,30.09,30.09,10800.0,30.09,30.12,30.09,30.09,10800.0
2010-04-22 15:20:00,30.1,30.15,30.1,30.15,8600.0,30.1,30.15,30.1,30.15,8600.0
2010-04-22 15:25:00,30.15,30.21,30.15,30.2,15000.0,30.15,30.21,30.15,30.2,15000.0
2010-04-22 15:30:00,30.2,30.23,30.2,30.22,15200.0,30.2,30.23,30.2,30.22,15200.0
2010-04-22 15:35:00,30.21,30.21,30.16,30.18,28000.0,30.21,30.21,30.16,30.18,28000.0
2010-04-22 15:40:00,30.18,30.18,30.15,30.17,19400.0,30.18,30.18,30.15,30.17,19400.0
2010-04-22 15:45:00,30.17,30.17,30.14,30.16,23800.0,30.17,30.17,30.14,30.16,23800.0
2010-04-22 15:50:00,30.15,30.22,30.11,30.17,44400.0,30.15,30.22,30.11,30.17,44400.0
2010-04-22 15:55:00,30.15,30.29,30.15,30.21,82200.0,30.15,30.29,30.15,30.21,82200.0
2010-04-23 09:30:00,30.31,31.5,30.21,31.25,115400.0,30.31,31.5,30.21,31.25,115400.0
2010-04-23 09:35:00,31.23,32.24,31.18,32.07,492400.0,31.23,32.24,31.18,32.07,492400.0
2010-04-23 09:40:00,32.1,32.9,31.97,32.81,234400.0,32.1,32.9,31.97,32.81,234400.0
2010-04-23 09:45:00,32.81,34.29,32.8,34.01,305800.0,32.81,34.29,32.8,34.01,305800.0
2010-04-23 09:50:00,34.03,34.2,33.38,33.43,384400.0,34.03,34.2,33.38,33.43,384400.0
2010-04-23 09:55:00,33.46,33.49,33.03,33.25,241600.0,33.46,33.49,33.03,33.25,241600.0
2010-04-23 10:00:00,33.29,33.44,33.11,33.38,83000.0,33.29,33.44,33.11,33.38,83000.0
2010-04-23 10:05:00,33.34,33.61,33.33,33.49,89200.0,33.34,33.61,33.33,33.49,89200.0
2010-04-23 10:10:00,33.48,33.88,33.48,33.87,253400.0,33.48,33.88,33.48,33.87,253400.0
2010-04-23 10:15:00,33.84,33.88,33.67,33.76,188000.0,33.84,33.88,33.67,33.76,188000.0
2010-04-23 10:20:00,33.77,34.24,33.74,34.13,171000.0,33.77,34.24,33.74,34.13,171000.0
2010-04-23 10:25:00,34.15,34.18,33.92,33.99,132400.0,34.15,34.18,33.92,33.99,132400.0
2010-04-23 10:30:00,33.99,33.99,33.41,33.83,124200.0,33.99,33.99,33.41,33.83,124200.0
2010-04-23 10:35:00,33.83,33.97,33.75,33.76,48000.0,33.83,33.97,33.75,33.76,48000.0
2010-04-23 10:40:00,33.75,33.9,33.75,33.88,26400.0,33.75,33.9,33.75,33.88,26400.0
2010-04-23 10:45:00,33.87,33.88,33.63,33.74,104800.0,33.87,33.88,33.63,33.74,104800.0
2010-04-23 10:50:00,33.74,33.79,33.58,33.75,41600.0,33.74,33.79,33.58,33.75,41600.0
2010-04-23 10:55:00,33.74,34.2,33.74,33.85,139600.0,33.74,34.2,33.74,33.85,139600.0
2010-04-23 11:00:00,33.85,33.96,33.83,33.85,26200.0,33.85,33.96,33.83,33.85,26200.0
2010-04-23 11:05:00,33.85,33.91,33.84,33.88,23800.0,33.85,33.91,33.84,33.88,23800.0
2010-04-23 11:10:00,33.87,33.96,33.85,33.88,175800.0,33.87,33.96,33.85,33.88,175800.0
2010-04-23 11:15:00,33.87,33.96,33.83,33.9,94200.0,33.87,33.96,33.83,33.9,94200.0
2010-04-23 11:20:00,33.9,33.93,33.7,33.71,83200.0,33.9,33.93,33.7,33.71,83200.0
2010-04-23 11:25:00,33.71,33.71,33.61,33.61,6000.0,33.71,33.71,33.61,33.61,6000.0
2010-04-23 11:30:00,33.66,33.67,33.5,33.6,29200.0,33.66,33.67,33.5,33.6,29200.0
2010-04-23 11:35:00,33.62,33.74,33.61,33.68,5600.0,33.62,33.74,33.61,33.68,5600.0
2010-04-23 11:40:00,33.66,33.7,33.6,33.61,7000.0,33.66,33.7,33.6,33.61,7000.0
2010-04-23 11:45:00,33.59,33.6,33.59,33.6,5600.0,33.59,33.6,33.59,33.6,5600.0
2010-04-23 11:50:00,33.6,33.66,33.59,33.62,6800.0,33.6,33.66,33.59,33.62,6800.0
2010-04-23 11:55:00,33.63,33.71,33.62,33.69,13800.0,33.63,33.71,33.62,33.69,13800.0
2010-04-23 12:00:00,33.68,33.75,33.66,33.75,9600.0,33.68,33.75,33.66,33.75,9600.0
2010-04-23 12:05:00,33.75,33.77,33.73,33.73,19800.0,33.75,33.77,33.73,33.73,19800.0
2010-04-23 12:10:00,33.73,33.76,33.68,33.75,10600.0,33.73,33.76,33.68,33.75,10600.0
2010-04-23 12:15:00,33.74,33.76,33.73,33.76,24800.0,33.74,33.76,33.73,33.76,24800.0
2010-04-23 12:20:00,33.76,33.76,33.7,33.72,10200.0,33.76,33.76,33.7,33.72,10200.0
2010-04-23 12:25:00,33.72,33.73,33.59,33.63,12200.0,33.72,33.73,33.59,33.63,12200.0
2010-04-23 12:30:00,33.63,33.63,33.62,33.63,4000.0,33.63,33.63,33.62,33.63,4000.0
2010-04-23 12:35:00,33.63,33.64,33.59,33.62,53600.0,33.63,33.64,33.59,33.62,53600.0
2010-04-23 12:40:00,33.6,33.62,33.59,33.62,14000.0,33.6,33.62,33.59,33.62,14000.0
2010-04-23 12:45:00,33.6,33.63,33.6,33.6,4600.0,33.6,33.63,33.6,33.6,4600.0
2010-04-23 12:50:00,33.61,33.65,33.6,33.65,43000.0,33.61,33.65,33.6,33.65,43000.0
2010-04-23 12:55:00,33.62,33.66,33.56,33.56,22000.0,33.62,33.66,33.56,33.56,22000.0
2010-04-23 13:00:00,33.55,33.59,33.49,33.59,8600.0,33.55,33.59,33.49,33.59,8600.0
2010-04-23 13:05:00,33.6,33.63,33.59,33.63,17600.0,33.6,33.63,33.59,33.63,17600.0
2010-04-23 13:10:00,33.63,33.65,33.63,33.64,5400.0,33.63,33.65,33.63,33.64,5400.0
2010-04-23 13:15:00,33.64,33.66,33.63,33.66,346200.0,33.64,33.66,33.63,33.66,346200.0
2010-04-23 13:20:00,33.65,33.67,33.63,33.63,13400.0,33.65,33.67,33.63,33.63,13400.0
2010-04-23 13:25:00,33.63,33.65,33.58,33.59,26400.0,33.63,33.65,33.58,33.59,26400.0
2010-04-23 13:30:00,33.59,33.62,33.57,33.59,13200.0,33.59,33.62,33.57,33.59,13200.0
2010-04-23 13:35:00,33.57,33.58,33.54,33.58,12200.0,33.57,33.58,33.54,33.58,12200.0
2010-04-23 13:40:00,33.58,33.59,33.28,33.37,57800.0,33.58,33.59,33.28,33.37,57800.0
2010-04-23 13:45:00,33.38,33.43,33.38,33.43,11400.0,33.38,33.43,33.38,33.43,11400.0
2010-04-23 13:50:00,33.41,33.42,33.37,33.37,9200.0,33.41,33.42,33.37,33.37,9200.0
2010-04-23 13:55:00,33.38,33.41,33.31,33.34,21800.0,33.38,33.41,33.31,33.34,21800.0
2010-04-23 14:00:00,33.32,33.38,33.3,33.35,13400.0,33.32,33.38,33.3,33.35,13400.0
2010-04-23 14:05:00,33.35,33.41,33.35,33.41,5000.0,33.35,33.41,33.35,33.41,5000.0
2010-04-23 14:10:00,33.41,33.54,33.41,33.54,40200.0,33.41,33.54,33.41,33.54,40200.0
2010-04-23 14:15:00,33.55,33.57,33.53,33.54,45200.0,33.55,33.57,33.53,33.54,45200.0
2010-04-23 14:20:00,33.56,33.6,33.5,33.5,14000.0,33.56,33.6,33.5,33.5,14000.0
2010-04-23 14:25:00,33.49,33.5,33.41,33.43,5800.0,33.49,33.5,33.41,33.43,5800.0
2010-04-23 14:30:00,33.39,33.42,33.33,33.33,31600.0,33.39,33.42,33.33,33.33,31600.0
2010-04-23 14:35:00,33.31,33.4,33.29,33.4,9000.0,33.31,33.4,33.29,33.4,9000.0
2010-04-23 14:40:00,33.4,33.44,33.4,33.43,7600.0,33.4,33.44,33.4,33.43,7600.0
2010-04-23 14:45:00,33.45,33.47,33.38,33.39,17400.0,33.45,33.47,33.38,33.39,17400.0
2010-04-23 14:50:00,33.41,33.44,33.4,33.43,14000.0,33.41,33.44,33.4,33.43,14000.0
2010-04-23 14:55:00,33.46,33.46,33.33,33.33,28400.0,33.46,33.46,33.33,33.33,28400.0
2010-04-23 15:00:00,33.34,33.34,33.31,33.34,40200.0,33.34,33.34,33.31,33.34,40200.0
2010-04-23 15:05:00,33.34,33.34,33.23,33.26,30200.0,33.34,33.34,33.23,33.26,30200.0
2010-04-23 15:10:00,33.24,33.26,33.08,33.2,88400.0,33.24,33.26,33.08,33.2,88400.0
2010-04-23 15:15:00,33.19,33.24,33.12,33.2,56400.0,33.19,33.24,33.12,33.2,56400.0
2010-04-23 15:20:00,33.21,33.26,33.2,33.26,38400.0,33.21,33.26,33.2,33.26,38400.0
2010-04-23 15:25:00,33.26,33.27,33.23,33.23,49400.0,33.26,33.27,33.23,33.23,49400.0
2010-04-23 15:30:00,33.23,33.3,33.2,33.26,86600.0,33.23,33.3,33.2,33.26,86600.0
2010-04-23 15:35:00,33.26,33.38,33.25,33.38,129000.0,33.26,33.38,33.25,33.38,129000.0
2010-04-23 15:40:00,33.36,33.38,33.32,33.35,56000.0,33.36,33.38,33.32,33.35,56000.0
2010-04-23 15:45:00,33.36,33.41,33.23,33.3,240600.0,33.36,33.41,33.23,33.3,240600.0
2010-04-23 15:50:00,33.33,33.38,33.3,33.33,50200.0,33.33,33.38,33.3,33.33,50200.0
2010-04-23 15:55:00,33.33,33.43,33.32,33.43,186000.0,33.33,33.43,33.32,33.43,186000.0
2010-04-26 09:30:00,33.32,33.34,32.77,32.99,33600.0,33.32,33.34,32.77,32.99,33600.0
2010-04-26 09:35:00,32.99,33.13,32.92,33.13,11600.0,32.99,33.13,32.92,33.13,11600.0
2010-04-26 09:40:00,33.07,33.1,33.07,33.1,1800.0,33.07,33.1,33.07,33.1,1800.0
2010-04-26 09:45:00,33.07,33.07,33.03,33.06,5600.0,33.07,33.07,33.03,33.06,5600.0
2010-04-26 09:50:00,33.09,33.14,33.09,33.14,3600.0,33.09,33.14,33.09,33.14,3600.0
2010-04-26 09:55:00,33.12,33.14,33.1,33.12,6000.0,33.12,33.14,33.1,33.12,6000.0
2010-04-26 10:00:00,33.12,33.12,33.11,33.12,8600.0,33.12,33.12,33.11,33.12,8600.0
2010-04-26 10:05:00,33.12,33.15,33.12,33.13,45000.0,33.12,33.15,33.12,33.13,45000.0
2010-04-26 10:10:00,33.13,33.15,33.13,33.13,42000.0,33.13,33.15,33.13,33.13,42000.0
2010-04-26 10:15:00,33.13,33.15,33.12,33.13,8800.0,33.13,33.15,33.12,33.13,8800.0
2010-04-26 10:20:00,33.13,33.15,33.13,33.14,11400.0,33.13,33.15,33.13,33.14,11400.0
2010-04-26 10:25:00,33.15,33.27,33.15,33.27,12400.0,33.15,33.27,33.15,33.27,12400.0
2010-04-26 10:30:00,33.27,33.27,33.24,33.24,3400.0,33.27,33.27,33.24,33.24,3400.0
2010-04-26 10:35:00,33.24,33.28,33.21,33.24,21800.0,33.24,33.28,33.21,33.24,21800.0
2010-04-26 10:40:00,33.24,33.29,33.24,33.25,7400.0,33.24,33.29,33.24,33.25,7400.0
2010-04-26 10:45:00,33.25,33.29,33.25,33.27,9600.0,33.25,33.29,33.25,33.27,9600.0
2010-04-26 10:50:00,33.26,33.29,33.26,33.27,7200.0,33.26,33.29,33.26,33.27,7200.0
2010-04-26 10:55:00,33.28,33.28,33.24,33.24,8000.0,33.28,33.28,33.24,33.24,8000.0
2010-04-26 11:00:00,33.27,33.28,33.24,33.26,6200.0,33.27,33.28,33.24,33.26,6200.0
2010-04-26 11:05:00,33.25,33.28,33.24,33.27,9200.0,33.25,33.28,33.24,33.27,9200.0
2010-04-26 11:10:00,33.27,33.27,33.26,33.26,4200.0,33.27,33.27,33.26,33.26,4200.0
2010-04-26 11:15:00,33.26,33.27,33.24,33.25,19600.0,33.26,33.27,33.24,33.25,19600.0
2010-04-26 11:20:00,33.25,33.27,33.25,33.26,13600.0,33.25,33.27,33.25,33.26,13600.0
2010-04-26 11:25:00,33.27,33.27,33.26,33.27,17000.0,33.27,33.27,33.26,33.27,17000.0
2010-04-26 11:30:00,33.27,33.27,33.27,33.27,6600.0,33.27,33.27,33.27,33.27,6600.0
2010-04-26 11:35:00,33.27,33.27,33.18,33.18,7400.0,33.27,33.27,33.18,33.18,7400.0
2010-04-26 11:40:00,33.18,33.2,33.13,33.18,129600.0,33.18,33.2,33.13,33.18,129600.0
2010-04-26 11:45:00,33.18,33.27,33.18,33.25,19800.0,33.18,33.27,33.18,33.25,19800.0
2010-04-26 11:50:00,33.26,33.27,33.21,33.26,7800.0,33.26,33.27,33.21,33.26,7800.0
2010-04-26 11:55:00,33.26,33.26,33.22,33.26,24400.0,33.26,33.26,33.22,33.26,24400.0
2010-04-26 12:00:00,33.27,33.27,33.24,33.24,14200.0,33.27,33.27,33.24,33.24,14200.0
2010-04-26 12:05:00,33.25,33.26,33.24,33.25,2400.0,33.25,33.26,33.24,33.25,2400.0
2010-04-26 12:10:00,33.25,33.26,33.25,33.26,31200.0,33.25,33.26,33.25,33.26,31200.0
2010-04-26 12:15:00,33.26,33.26,33.11,33.22,23400.0,33.26,33.26,33.11,33.22,23400.0
2010-04-26 12:20:00,33.22,33.24,33.18,33.24,25600.0,33.22,33.24,33.18,33.24,25600.0
2010-04-26 12:25:00,33.23,33.23,33.08,33.08,6400.0,33.23,33.23,33.08,33.08,6400.0
2010-04-26 12:30:00,33.07,33.07,33.0,33.02,3400.0,33.07,33.07,33.0,33.02,3400.0
2010-04-26 12:35:00,33.02,33.03,33.02,33.02,5400.0,33.02,33.03,33.02,33.02,5400.0
2010-04-26 12:40:00,33.02,33.02,32.97,32.98,6200.0,33.02,33.02,32.97,32.98,6200.0
2010-04-26 12:45:00,32.97,33.1,32.97,33.03,8200.0,32.97,33.1,32.97,33.03,8200.0
2010-04-26 12:50:00,33.07,33.07,33.04,33.04,1400.0,33.07,33.07,33.04,33.04,1400.0
2010-04-26 12:55:00,33.06,33.15,33.05,33.13,7600.0,33.06,33.15,33.05,33.13,7600.0
2010-04-26 13:00:00,33.13,33.15,33.12,33.15,7400.0,33.13,33.15,33.12,33.15,7400.0
2010-04-26 13:05:00,33.15,33.17,33.15,33.17,1400.0,33.15,33.17,33.15,33.17,1400.0
2010-04-26 13:10:00,33.17,33.23,33.16,33.22,5200.0,33.17,33.23,33.16,33.22,5200.0
2010-04-26 13:15:00,33.2,33.21,33.19,33.21,5200.0,33.2,33.21,33.19,33.21,5200.0
2010-04-26 13:20:00,33.2,33.2,33.15,33.2,3600.0,33.2,33.2,33.15,33.2,3600.0
2010-04-26 13:25:00,33.2,33.21,33.19,33.19,11400.0,33.2,33.21,33.19,33.19,11400.0
2010-04-26 13:30:00,33.2,33.2,33.18,33.2,7200.0,33.2,33.2,33.18,33.2,7200.0
2010-04-26 13:35:00,33.18,33.2,33.18,33.18,1400.0,33.18,33.2,33.18,33.18,1400.0
2010-04-26 13:40:00,33.17,33.19,33.16,33.19,2800.0,33.17,33.19,33.16,33.19,2800.0
2010-04-26 13:45:00,33.18,33.21,33.18,33.2,3200.0,33.18,33.21,33.18,33.2,3200.0
2010-04-26 13:50:00,33.2,33.2,33.17,33.2,2800.0,33.2,33.2,33.17,33.2,2800.0
2010-04-26 13:55:00,33.2,33.21,33.18,33.18,5200.0,33.2,33.21,33.18,33.18,5200.0
2010-04-26 14:00:00,33.17,33.21,33.15,33.2,10800.0,33.17,33.21,33.15,33.2,10800.0
2010-04-26 14:05:00,33.19,33.2,33.18,33.18,10400.0,33.19,33.2,33.18,33.18,10400.0
2010-04-26 14:10:00,33.17,33.21,33.16,33.21,33800.0,33.17,33.21,33.16,33.21,33800.0
2010-04-26 14:15:00,33.21,33.24,33.2,33.24,4000.0,33.21,33.24,33.2,33.24,4000.0
2010-04-26 14:20:00,33.24,33.27,33.24,33.24,73400.0,33.24,33.27,33.24,33.24,73400.0
2010-04-26 14:25:00,33.24,33.26,33.24,33.25,30600.0,33.24,33.26,33.24,33.25,30600.0
2010-04-26 14:30:00,33.25,33.27,33.25,33.26,1600.0,33.25,33.27,33.25,33.26,1600.0
2010-04-26 14:35:00,33.27,33.27,33.25,33.25,42000.0,33.27,33.27,33.25,33.25,42000.0
2010-04-26 14:40:00,33.24,33.25,33.24,33.25,61600.0,33.24,33.25,33.24,33.25,61600.0
2010-04-26 14:45:00,33.24,33.26,33.24,33.25,4600.0,33.24,33.26,33.24,33.25,4600.0
2010-04-26 14:50:00,33.25,33.26,33.24,33.26,5800.0,33.25,33.26,33.24,33.26,5800.0
2010-04-26 14:55:00,33.25,33.25,33.24,33.24,11200.0,33.25,33.25,33.24,33.24,11200.0
2010-04-26 15:00:00,33.24,33.24,33.24,33.24,6600.0,33.24,33.24,33.24,33.24,6600.0
2010-04-26 15:05:00,33.24,33.26,33.24,33.25,7200.0,33.24,33.26,33.24,33.25,7200.0
2010-04-26 15:10:00,33.24,33.24,33.22,33.23,5000.0,33.24,33.24,33.22,33.23,5000.0
2010-04-26 15:15:00,33.22,33.26,33.21,33.22,25800.0,33.22,33.26,33.21,33.22,25800.0
2010-04-26 15:20:00,33.22,33.25,33.2,33.22,22000.0,33.22,33.25,33.2,33.22,22000.0
2010-04-26 15:25:00,33.22,33.22,33.17,33.18,19000.0,33.22,33.22,33.17,33.18,19000.0
2010-04-26 15:30:00,33.18,33.21,33.17,33.19,17800.0,33.18,33.21,33.17,33.19,17800.0
2010-04-26 15:35:00,33.18,33.19,33.18,33.19,14000.0,33.18,33.19,33.18,33.19,14000.0
2010-04-26 15:40:00,33.18,33.24,33.18,33.23,25000.0,33.18,33.24,33.18,33.23,25000.0
2010-04-26 15:45:00,33.23,33.24,33.17,33.22,16000.0,33.23,33.24,33.17,33.22,16000.0
2010-04-26 15:50:00,33.21,33.22,33.15,33.16,33400.0,33.21,33.22,33.15,33.16,33400.0
2010-04-26 15:55:00,33.17,33.21,33.15,33.18,26400.0,33.17,33.21,33.15,33.18,26400.0
2010-04-27 09:30:00,33.17,33.35,32.85,33.27,27000.0,33.17,33.35,32.85,33.27,27000.0
2010-04-27 09:35:00,33.26,33.26,33.07,33.17,12600.0,33.26,33.26,33.07,33.17,12600.0
2010-04-27 09:40:00,33.2,33.23,33.2,33.23,1400.0,33.2,33.23,33.2,33.23,1400.0
2010-04-27 09:45:00,33.3,33.3,33.24,33.26,5400.0,33.3,33.3,33.24,33.26,5400.0
2010-04-27 09:50:00,33.26,33.29,33.24,33.28,3600.0,33.26,33.29,33.24,33.28,3600.0
2010-04-27 09:55:00,33.32,33.53,33.32,33.4,16400.0,33.32,33.53,33.32,33.4,16400.0
2010-04-27 10:00:00,33.48,33.54,33.38,33.38,7000.0,33.48,33.54,33.38,33.38,7000.0
2010-04-27 10:05:00,33.35,33.37,33.33,33.33,5400.0,33.35,33.37,33.33,33.33,5400.0
2010-04-27 10:10:00,33.33,33.41,33.32,33.4,11800.0,33.33,33.41,33.32,33.4,11800.0
2010-04-27 10:15:00,33.42,33.42,33.29,33.29,11800.0,33.42,33.42,33.29,33.29,11800.0
2010-04-27 10:20:00,33.29,33.31,33.26,33.28,10000.0,33.29,33.31,33.26,33.28,10000.0
2010-04-27 10:25:00,33.29,33.29,33.18,33.26,19000.0,33.29,33.29,33.18,33.26,19000.0
2010-04-27 10:30:00,33.25,33.3,33.23,33.3,12800.0,33.25,33.3,33.23,33.3,12800.0
2010-04-27 10:35:00,33.29,33.29,33.23,33.29,10800.0,33.29,33.29,33.23,33.29,10800.0
2010-04-27 10:40:00,33.3,33.3,33.23,33.24,35000.0,33.3,33.3,33.23,33.24,35000.0
2010-04-27 10:45:00,33.25,33.3,33.24,33.25,5200.0,33.25,33.3,33.24,33.25,5200.0
2010-04-27 10:50:00,33.25,33.26,33.16,33.25,34200.0,33.25,33.26,33.16,33.25,34200.0
2010-04-27 10:55:00,33.25,33.3,33.24,33.26,12600.0,33.25,33.3,33.24,33.26,12600.0
2010-04-27 11:00:00,33.27,33.27,33.22,33.25,7000.0,33.27,33.27,33.22,33.25,7000.0
2010-04-27 11:05:00,33.24,33.36,33.24,33.36,11800.0,33.24,33.36,33.24,33.36,11800.0
2010-04-27 11:10:00,33.32,33.32,33.26,33.26,3600.0,33.32,33.32,33.26,33.26,3600.0
2010-04-27 11:15:00,33.27,33.35,33.26,33.3,8400.0,33.27,33.35,33.26,33.3,8400.0
2010-04-27 11:20:00,33.31,33.33,33.17,33.17,4800.0,33.31,33.33,33.17,33.17,4800.0
2010-04-27 11:25:00,33.19,33.24,33.17,33.21,17400.0,33.19,33.24,33.17,33.21,17400.0
2010-04-27 11:30:00,33.18,33.18,33.12,33.16,3600.0,33.18,33.18,33.12,33.16,3600.0
2010-04-27 11:35:00,33.15,33.18,33.12,33.15,3400.0,33.15,33.18,33.12,33.15,3400.0
2010-04-27 11:40:00,33.13,33.13,33.09,33.09,2400.0,33.13,33.13,33.09,33.09,2400.0
2010-04-27 11:45:00,33.08,33.12,33.07,33.07,3400.0,33.08,33.12,33.07,33.07,3400.0
2010-04-27 11:50:00,33.06,33.06,33.0,33.02,13000.0,33.06,33.06,33.0,33.02,13000.0
2010-04-27 11:55:00,33.01,33.07,33.0,33.0,6400.0,33.01,33.07,33.0,33.0,6400.0
2010-04-27 12:00:00,33.05,33.05,33.0,33.0,9800.0,33.05,33.05,33.0,33.0,9800.0
2010-04-27 12:05:00,33.01,33.01,32.99,32.99,8200.0,33.01,33.01,32.99,32.99,8200.0
2010-04-27 12:10:00,32.94,32.94,32.91,32.91,1600.0,32.94,32.94,32.91,32.91,1600.0
2010-04-27 12:15:00,32.85,32.92,32.85,32.92,7000.0,32.85,32.92,32.85,32.92,7000.0
2010-04-27 12:20:00,32.94,32.94,32.9,32.93,2000.0,32.94,32.94,32.9,32.93,2000.0
2010-04-27 12:25:00,32.93,32.93,32.9,32.93,3600.0,32.93,32.93,32.9,32.93,3600.0
2010-04-27 12:30:00,32.93,32.94,32.91,32.93,8000.0,32.93,32.94,32.91,32.93,8000.0
2010-04-27 12:35:00,32.93,33.01,32.93,32.99,8800.0,32.93,33.01,32.93,32.99,8800.0
2010-04-27 12:40:00,33.01,33.02,32.97,33.0,4600.0,33.01,33.02,32.97,33.0,4600.0
2010-04-27 12:45:00,33.0,33.01,32.99,33.0,9200.0,33.0,33.01,32.99,33.0,9200.0
2010-04-27 12:50:00,33.01,33.02,32.99,33.0,2800.0,33.01,33.02,32.99,33.0,2800.0
2010-04-27 12:55:00,33.0,33.02,33.0,33.0,1200.0,33.0,33.02,33.0,33.0,1200.0
2010-04-27 13:00:00,33.0,33.02,33.0,33.01,2000.0,33.0,33.02,33.0,33.01,2000.0
2010-04-27 13:05:00,32.99,33.02,32.99,33.02,13800.0,32.99,33.02,32.99,33.02,13800.0
2010-04-27 13:10:00,33.02,33.08,33.02,33.08,3200.0,33.02,33.08,33.02,33.08,3200.0
2010-04-27 13:15:00,33.08,33.08,33.05,33.05,3800.0,33.08,33.08,33.05,33.05,3800.0
2010-04-27 13:20:00,33.06,33.06,33.01,33.01,2800.0,33.06,33.06,33.01,33.01,2800.0
2010-04-27 13:25:00,32.99,33.05,32.99,33.05,5800.0,32.99,33.05,32.99,33.05,5800.0
2010-04-27 13:30:00,33.06,33.06,33.04,33.04,4800.0,33.06,33.06,33.04,33.04,4800.0
2010-04-27 13:35:00,33.04,33.05,33.01,33.02,3800.0,33.04,33.05,33.01,33.02,3800.0
2010-04-27 13:40:00,33.02,33.02,33.0,33.0,13400.0,33.02,33.02,33.0,33.0,13400.0
2010-04-27 13:45:00,33.02,33.02,32.99,33.0,23200.0,33.02,33.02,32.99,33.0,23200.0
2010-04-27 13:50:00,33.0,33.02,32.99,33.02,14600.0,33.0,33.02,32.99,33.02,14600.0
2010-04-27 13:55:00,33.02,33.04,33.02,33.04,1600.0,33.02,33.04,33.02,33.04,1600.0
2010-04-27 14:00:00,33.02,33.05,33.02,33.02,5400.0,33.02,33.05,33.02,33.02,5400.0
2010-04-27 14:05:00,33.02,33.02,32.99,33.0,5400.0,33.02,33.02,32.99,33.0,5400.0
2010-04-27 14:10:00,33.0,33.02,32.99,33.02,5000.0,33.0,33.02,32.99,33.02,5000.0
2010-04-27 14:15:00,33.01,33.01,32.98,33.0,7400.0,33.01,33.01,32.98,33.0,7400.0
2010-04-27 14:20:00,32.98,32.99,32.92,32.98,5400.0,32.98,32.99,32.92,32.98,5400.0
2010-04-27 14:25:00,32.97,33.03,32.97,33.03,3800.0,32.97,33.03,32.97,33.03,3800.0
2010-04-27 14:30:00,33.02,33.02,33.02,33.02,2200.0,33.02,33.02,33.02,33.02,2200.0
2010-04-27 14:35:00,32.99,33.01,32.97,32.99,5000.0,32.99,33.01,32.97,32.99,5000.0
2010-04-27 14:40:00,32.99,32.99,32.97,32.99,4800.0,32.99,32.99,32.97,32.99,4800.0
2010-04-27 14:45:00,32.98,32.99,32.97,32.99,7400.0,32.98,32.99,32.97,32.99,7400.0
2010-04-27 14:50:00,32.98,33.01,32.97,33.01,23800.0,32.98,33.01,32.97,33.01,23800.0
2010-04-27 14:55:00,33.01,33.01,32.99,33.0,3200.0,33.01,33.01,32.99,33.0,3200.0
2010-04-27 15:00:00,33.0,33.04,33.0,33.01,9600.0,33.0,33.04,33.0,33.01,9600.0
2010-04-27 15:05:00,33.02,33.03,32.99,33.03,5200.0,33.02,33.03,32.99,33.03,5200.0
2010-04-27 15:10:00,33.02,33.02,32.99,32.99,9200.0,33.02,33.02,32.99,32.99,9200.0
2010-04-27 15:15:00,32.99,33.02,32.98,33.02,7600.0,32.99,33.02,32.98,33.02,7600.0
2010-04-27 15:20:00,33.02,33.07,33.01,33.07,10400.0,33.02,33.07,33.01,33.07,10400.0
2010-04-27 15:25:00,33.07,33.07,33.02,33.05,17800.0,33.07,33.07,33.02,33.05,17800.0
2010-04-27 15:30:00,33.05,33.08,33.05,33.07,15000.0,33.05,33.08,33.05,33.07,15000.0
2010-04-27 15:35:00,33.06,33.07,32.99,33.04,13000.0,33.06,33.07,32.99,33.04,13000.0
2010-04-27 15:40:00,33.03,33.03,32.99,33.01,19200.0,33.03,33.03,32.99,33.01,19200.0
2010-04-27 15:45:00,33.02,33.02,32.98,33.02,38000.0,33.02,33.02,32.98,33.02,38000.0
2010-04-27 15:50:00,33.0,33.01,32.98,33.01,54800.0,33.0,33.01,32.98,33.01,54800.0
2010-04-27 15:55:00,33.02,33.09,33.0,33.08,150000.0,33.02,33.09,33.0,33.08,150000.0
2010-04-28 09:30:00,33.12,33.5,33.12,33.45,18200.0,33.12,33.5,33.12,33.45,18200.0
2010-04-28 09:35:00,33.45,33.46,33.29,33.3,13400.0,33.45,33.46,33.29,33.3,13400.0
2010-04-28 09:40:00,33.31,33.35,33.23,33.23,4400.0,33.31,33.35,33.23,33.23,4400.0
2010-04-28 09:45:00,33.2,33.2,33.06,33.16,15800.0,33.2,33.2,33.06,33.16,15800.0
2010-04-28 09:50:00,33.15,33.18,33.14,33.15,3600.0,33.15,33.18,33.14,33.15,3600.0
2010-04-28 09:55:00,33.15,33.2,33.13,33.2,4000.0,33.15,33.2,33.13,33.2,4000.0
2010-04-28 10:00:00,33.17,33.21,33.17,33.18,4600.0,33.17,33.21,33.17,33.18,4600.0
2010-04-28 10:05:00,33.17,33.2,33.09,33.09,15000.0,33.17,33.2,33.09,33.09,15000.0
2010-04-28 10:10:00,33.09,33.09,33.02,33.04,113600.0,33.09,33.09,33.02,33.04,113600.0
2010-04-28 10:15:00,33.06,33.1,33.04,33.06,6400.0,33.06,33.1,33.04,33.06,6400.0
2010-04-28 10:20:00,33.06,33.09,33.05,33.08,207600.0,33.06,33.09,33.05,33.08,207600.0
2010-04-28 10:25:00,33.08,33.13,33.07,33.13,6600.0,33.08,33.13,33.07,33.13,6600.0
2010-04-28 10:30:00,33.13,33.22,33.13,33.19,18800.0,33.13,33.22,33.13,33.19,18800.0
2010-04-28 10:35:00,33.18,33.18,32.99,33.16,27800.0,33.18,33.18,32.99,33.16,27800.0
2010-04-28 10:40:00,33.19,33.2,33.1,33.13,9000.0,33.19,33.2,33.1,33.13,9000.0
2010-04-28 10:45:00,33.11,33.13,32.99,32.99,9400.0,33.11,33.13,32.99,32.99,9400.0
2010-04-28 10:50:00,32.99,33.05,32.97,32.98,7200.0,32.99,33.05,32.97,32.98,7200.0
2010-04-28 10:55:00,32.95,32.97,32.93,32.97,5400.0,32.95,32.97,32.93,32.97,5400.0
2010-04-28 11:00:00,32.95,33.0,32.94,32.98,34400.0,32.95,33.0,32.94,32.98,34400.0
2010-04-28 11:05:00,33.0,33.01,32.96,32.96,10200.0,33.0,33.01,32.96,32.96,10200.0
2010-04-28 11:10:00,32.99,33.0,32.95,32.99,6000.0,32.99,33.0,32.95,32.99,6000.0
2010-04-28 11:15:00,32.99,33.0,32.96,32.98,8200.0,32.99,33.0,32.96,32.98,8200.0
2010-04-28 11:20:00,32.97,33.04,32.97,33.04,4800.0,32.97,33.04,32.97,33.04,4800.0
2010-04-28 11:25:00,33.05,33.05,32.93,32.94,6200.0,33.05,33.05,32.93,32.94,6200.0
2010-04-28 11:30:00,32.93,33.0,32.92,32.99,4000.0,32.93,33.0,32.92,32.99,4000.0
2010-04-28 11:35:00,33.02,33.02,32.94,32.98,8200.0,33.02,33.02,32.94,32.98,8200.0
2010-04-28 11:40:00,32.97,32.98,32.94,32.95,6800.0,32.97,32.98,32.94,32.95,6800.0
2010-04-28 11:45:00,32.91,32.95,32.9,32.9,5200.0,32.91,32.95,32.9,32.9,5200.0
2010-04-28 11:50:00,32.9,32.93,32.88,32.88,7800.0,32.9,32.93,32.88,32.88,7800.0
2010-04-28 11:55:00,32.88,32.91,32.88,32.88,6600.0,32.88,32.91,32.88,32.88,6600.0
2010-04-28 12:00:00,32.88,32.92,32.88,32.88,3600.0,32.88,32.92,32.88,32.88,3600.0
2010-04-28 12:05:00,32.88,32.93,32.88,32.92,11000.0,32.88,32.93,32.88,32.92,11000.0
2010-04-28 12:10:00,32.91,32.93,32.88,32.9,4600.0,32.91,32.93,32.88,32.9,4600.0
2010-04-28 12:15:00,32.89,32.93,32.89,32.93,2200.0,32.89,32.93,32.89,32.93,2200.0
2010-04-28 12:20:00,32.93,32.94,32.87,32.9,4200.0,32.93,32.94,32.87,32.9,4200.0
2010-04-28 12:25:00,32.91,32.97,32.91,32.92,4400.0,32.91,32.97,32.91,32.92,4400.0
2010-04-28 12:30:00,32.92,32.95,32.92,32.93,4200.0,32.92,32.95,32.92,32.93,4200.0
2010-04-28 12:35:00,32.87,32.91,32.85,32.9,5200.0,32.87,32.91,32.85,32.9,5200.0
2010-04-28 12:40:00,32.88,32.88,32.87,32.87,3800.0,32.88,32.88,32.87,32.87,3800.0
2010-04-28 12:45:00,32.89,32.92,32.88,32.9,3000.0,32.89,32.92,32.88,32.9,3000.0
2010-04-28 12:50:00,32.9,32.92,32.88,32.92,2400.0,32.9,32.92,32.88,32.92,2400.0
2010-04-28 12:55:00,32.93,32.96,32.92,32.92,2800.0,32.93,32.96,32.92,32.92,2800.0
2010-04-28 13:00:00,32.91,32.94,32.89,32.92,3800.0,32.91,32.94,32.89,32.92,3800.0
2010-04-28 13:05:00,32.92,32.94,32.89,32.93,8400.0,32.92,32.94,32.89,32.93,8400.0
2010-04-28 13:10:00,32.92,32.98,32.92,32.95,2800.0,32.92,32.98,32.92,32.95,2800.0
2010-04-28 13:15:00,32.95,32.95,32.91,32.94,8200.0,32.95,32.95,32.91,32.94,8200.0
2010-04-28 13:20:00,32.93,32.94,32.9,32.91,6200.0,32.93,32.94,32.9,32.91,6200.0
2010-04-28 13:25:00,32.9,32.93,32.86,32.9,7200.0,32.9,32.93,32.86,32.9,7200.0
2010-04-28 13:30:00,32.9,32.92,32.9,32.92,8200.0,32.9,32.92,32.9,32.92,8200.0
2010-04-28 13:35:00,32.92,32.94,32.9,32.92,5400.0,32.92,32.94,32.9,32.92,5400.0
2010-04-28 13:40:00,32.92,32.93,32.9,32.9,18600.0,32.92,32.93,32.9,32.9,18600.0
2010-04-28 13:45:00,32.9,32.94,32.88,32.91,12400.0,32.9,32.94,32.88,32.91,12400.0
2010-04-28 13:50:00,32.9,32.93,32.89,32.91,5800.0,32.9,32.93,32.89,32.91,5800.0
2010-04-28 13:55:00,32.9,32.91,32.9,32.91,5600.0,32.9,32.91,32.9,32.91,5600.0
2010-04-28 14:00:00,32.9,32.92,32.9,32.91,2800.0,32.9,32.92,32.9,32.91,2800.0
2010-04-28 14:05:00,32.91,32.92,32.89,32.91,7400.0,32.91,32.92,32.89,32.91,7400.0
2010-04-28 14:10:00,32.9,32.97,32.88,32.96,28800.0,32.9,32.97,32.88,32.96,28800.0
2010-04-28 14:15:00,32.96,33.0,32.92,32.93,18000.0,32.96,33.0,32.92,32.93,18000.0
2010-04-28 14:20:00,32.92,33.05,32.88,33.03,17000.0,32.92,33.05,32.88,33.03,17000.0
2010-04-28 14:25:00,33.04,33.04,32.94,32.94,174800.0,33.04,33.04,32.94,32.94,174800.0
2010-04-28 14:30:00,32.95,33.0,32.94,32.99,13400.0,32.95,33.0,32.94,32.99,13400.0
2010-04-28 14:35:00,32.99,33.0,32.97,32.97,6000.0,32.99,33.0,32.97,32.97,6000.0
2010-04-28 14:40:00,32.96,32.98,32.96,32.98,7400.0,32.96,32.98,32.96,32.98,7400.0
2010-04-28 14:45:00,32.97,32.97,32.88,32.88,4800.0,32.97,32.97,32.88,32.88,4800.0
2010-04-28 14:50:00,32.88,32.96,32.88,32.94,5000.0,32.88,32.96,32.88,32.94,5000.0
2010-04-28 14:55:00,32.94,32.94,32.89,32.91,5600.0,32.94,32.94,32.89,32.91,5600.0
2010-04-28 15:00:00,32.91,32.94,32.9,32.9,6800.0,32.91,32.94,32.9,32.9,6800.0
2010-04-28 15:05:00,32.9,32.92,32.88,32.9,10000.0,32.9,32.92,32.88,32.9,10000.0
2010-04-28 15:10:00,32.91,32.91,32.86,32.88,28000.0,32.91,32.91,32.86,32.88,28000.0
2010-04-28 15:15:00,32.88,32.88,32.81,32.82,21600.0,32.88,32.88,32.81,32.82,21600.0
2010-04-28 15:20:00,32.83,32.83,32.78,32.82,29800.0,32.83,32.83,32.78,32.82,29800.0
2010-04-28 15:25:00,32.82,32.92,32.81,32.88,21000.0,32.82,32.92,32.81,32.88,21000.0
2010-04-28 15:30:00,32.9,32.91,32.85,32.9,20200.0,32.9,32.91,32.85,32.9,20200.0
2010-04-28 15:35:00,32.9,32.9,32.85,32.88,19800.0,32.9,32.9,32.85,32.88,19800.0
2010-04-28 15:40:00,32.88,32.92,32.87,32.92,14600.0,32.88,32.92,32.87,32.92,14600.0
2010-04-28 15:45:00,32.94,32.95,32.85,32.85,33000.0,32.94,32.95,32.85,32.85,33000.0
2010-04-28 15:50:00,32.84,32.9,32.83,32.9,23400.0,32.84,32.9,32.83,32.9,23400.0
2010-04-28 15:55:00,32.89,32.92,32.82,32.83,97200.0,32.89,32.92,32.82,32.83,97200.0
2010-04-29 09:30:00,33.08,33.48,33.0,33.0,28200.0,33.08,33.48,33.0,33.0,28200.0
2010-04-29 09:35:00,33.06,33.1,33.0,33.05,17400.0,33.06,33.1,33.0,33.05,17400.0
2010-04-29 09:40:00,33.06,33.1,33.06,33.1,5800.0,33.06,33.1,33.06,33.1,5800.0
2010-04-29 09:45:00,33.1,33.12,33.03,33.1,16400.0,33.1,33.12,33.03,33.1,16400.0
2010-04-29 09:50:00,33.1,33.15,33.02,33.02,8800.0,33.1,33.15,33.02,33.02,8800.0
2010-04-29 09:55:00,33.06,33.13,33.05,33.13,4000.0,33.06,33.13,33.05,33.13,4000.0
2010-04-29 10:00:00,33.13,33.13,33.02,33.05,9600.0,33.13,33.13,33.02,33.05,9600.0
2010-04-29 10:05:00,33.06,33.06,33.0,33.0,7600.0,33.06,33.06,33.0,33.0,7600.0
2010-04-29 10:10:00,33.03,33.05,33.0,33.0,10000.0,33.03,33.05,33.0,33.0,10000.0
2010-04-29 10:15:00,33.0,33.01,32.96,32.97,8400.0,33.0,33.01,32.96,32.97,8400.0
2010-04-29 10:20:00,32.99,33.02,32.98,33.02,10400.0,32.99,33.02,32.98,33.02,10400.0
2010-04-29 10:25:00,33.02,33.08,32.99,33.08,31600.0,33.02,33.08,32.99,33.08,31600.0
2010-04-29 10:30:00,33.13,33.19,33.13,33.19,11200.0,33.13,33.19,33.13,33.19,11200.0
2010-04-29 10:35:00,33.17,33.17,33.08,33.08,5800.0,33.17,33.17,33.08,33.08,5800.0
2010-04-29 10:40:00,33.1,33.1,33.0,33.06,23200.0,33.1,33.1,33.0,33.06,23200.0
2010-04-29 10:45:00,33.07,33.1,33.07,33.09,4400.0,33.07,33.1,33.07,33.09,4400.0
2010-04-29 10:50:00,33.09,33.13,33.09,33.1,10800.0,33.09,33.13,33.09,33.1,10800.0
2010-04-29 10:55:00,33.1,33.1,33.08,33.1,4600.0,33.1,33.1,33.08,33.1,4600.0
2010-04-29 11:00:00,33.1,33.15,33.1,33.1,8200.0,33.1,33.15,33.1,33.1,8200.0
2010-04-29 11:05:00,33.1,33.1,33.1,33.1,5800.0,33.1,33.1,33.1,33.1,5800.0
2010-04-29 11:10:00,33.15,33.17,33.1,33.12,5200.0,33.15,33.17,33.1,33.12,5200.0
2010-04-29 11:15:00,33.13,33.13,32.96,33.0,29200.0,33.13,33.13,32.96,33.0,29200.0
2010-04-29 11:20:00,33.0,33.04,32.99,33.03,6600.0,33.0,33.04,32.99,33.03,6600.0
2010-04-29 11:25:00,33.06,33.06,32.99,33.05,11800.0,33.06,33.06,32.99,33.05,11800.0
2010-04-29 11:30:00,33.06,33.09,33.06,33.09,800.0,33.06,33.09,33.06,33.09,800.0
2010-04-29 11:35:00,33.1,33.1,33.09,33.1,3000.0,33.1,33.1,33.09,33.1,3000.0
2010-04-29 11:40:00,33.1,33.1,33.1,33.1,2400.0,33.1,33.1,33.1,33.1,2400.0
2010-04-29 11:45:00,33.1,33.1,33.06,33.09,8200.0,33.1,33.1,33.06,33.09,8200.0
2010-04-29 11:50:00,33.09,33.1,33.07,33.1,4400.0,33.09,33.1,33.07,33.1,4400.0
2010-04-29 11:55:00,33.1,33.1,33.1,33.1,3000.0,33.1,33.1,33.1,33.1,3000.0
2010-04-29 12:00:00,33.1,33.1,33.09,33.09,6800.0,33.1,33.1,33.09,33.09,6800.0
2010-04-29 12:05:00,33.09,33.1,33.09,33.1,800.0,33.09,33.1,33.09,33.1,800.0
2010-04-29 12:10:00,33.1,33.11,33.09,33.1,3000.0,33.1,33.11,33.09,33.1,3000.0
2010-04-29 12:15:00,33.1,33.16,33.1,33.16,2000.0,33.1,33.16,33.1,33.16,2000.0
2010-04-29 12:20:00,33.16,33.17,33.12,33.13,6200.0,33.16,33.17,33.12,33.13,6200.0
2010-04-29 12:25:00,33.13,33.13,33.13,33.13,800.0,33.13,33.13,33.13,33.13,800.0
2010-04-29 12:30:00,33.13,33.13,33.12,33.13,7600.0,33.13,33.13,33.12,33.13,7600.0
2010-04-29 12:35:00,33.13,33.16,33.13,33.16,2800.0,33.13,33.16,33.13,33.16,2800.0
2010-04-29 12:40:00,33.17,33.23,33.17,33.23,10600.0,33.17,33.23,33.17,33.23,10600.0
2010-04-29 12:45:00,33.23,33.27,33.16,33.16,8000.0,33.23,33.27,33.16,33.16,8000.0
2010-04-29 12:50:00,33.2,33.2,33.2,33.2,3600.0,33.2,33.2,33.2,33.2,3600.0
2010-04-29 12:55:00,33.2,33.2,33.19,33.19,3400.0,33.2,33.2,33.19,33.19,3400.0
2010-04-29 13:00:00,33.19,33.2,33.19,33.2,4200.0,33.19,33.2,33.19,33.2,4200.0
2010-04-29 13:05:00,33.2,33.2,33.17,33.18,3200.0,33.2,33.2,33.17,33.18,3200.0
2010-04-29 13:10:00,33.2,33.2,33.17,33.19,12200.0,33.2,33.2,33.17,33.19,12200.0
2010-04-29 13:15:00,33.19,33.2,33.13,33.13,11200.0,33.19,33.2,33.13,33.13,11200.0
2010-04-29 13:20:00,33.16,33.18,33.12,33.13,5200.0,33.16,33.18,33.12,33.13,5200.0
2010-04-29 13:25:00,33.13,33.14,33.1,33.11,5000.0,33.13,33.14,33.1,33.11,5000.0
2010-04-29 13:30:00,33.11,33.12,33.11,33.12,5600.0,33.11,33.12,33.11,33.12,5600.0
2010-04-29 13:35:00,33.12,33.14,33.12,33.13,21800.0,33.12,33.14,33.12,33.13,21800.0
2010-04-29 13:40:00,33.13,33.13,33.1,33.13,8200.0,33.13,33.13,33.1,33.13,8200.0
2010-04-29 13:45:00,33.14,33.19,33.14,33.19,4400.0,33.14,33.19,33.14,33.19,4400.0
2010-04-29 13:50:00,33.19,33.19,33.13,33.13,6800.0,33.19,33.19,33.13,33.13,6800.0
2010-04-29 13:55:00,33.15,33.16,33.12,33.16,11200.0,33.15,33.16,33.12,33.16,11200.0
2010-04-29 14:00:00,33.16,33.2,33.15,33.15,8600.0,33.16,33.2,33.15,33.15,8600.0
2010-04-29 14:05:00,33.16,33.16,33.13,33.15,2600.0,33.16,33.16,33.13,33.15,2600.0
2010-04-29 14:10:00,33.15,33.16,33.13,33.15,3800.0,33.15,33.16,33.13,33.15,3800.0
2010-04-29 14:15:00,33.13,33.13,33.13,33.13,8200.0,33.13,33.13,33.13,33.13,8200.0
2010-04-29 14:20:00,33.13,33.15,33.12,33.13,20200.0,33.13,33.15,33.12,33.13,20200.0
2010-04-29 14:25:00,33.14,33.14,33.12,33.13,2600.0,33.14,33.14,33.12,33.13,2600.0
2010-04-29 14:30:00,33.13,33.16,33.12,33.15,14400.0,33.13,33.16,33.12,33.15,14400.0
2010-04-29 14:35:00,33.15,33.15,33.1,33.13,27800.0,33.15,33.15,33.1,33.13,27800.0
2010-04-29 14:40:00,33.13,33.13,33.12,33.13,7800.0,33.13,33.13,33.12,33.13,7800.0
2010-04-29 14:45:00,33.12,33.12,33.09,33.1,27000.0,33.12,33.12,33.09,33.1,27000.0
2010-04-29 14:50:00,33.11,33.11,33.09,33.1,8400.0,33.11,33.11,33.09,33.1,8400.0
2010-04-29 14:55:00,33.1,33.1,33.06,33.08,14200.0,33.1,33.1,33.06,33.08,14200.0
2010-04-29 15:00:00,33.09,33.1,33.06,33.06,8200.0,33.09,33.1,33.06,33.06,8200.0
2010-04-29 15:05:00,33.06,33.12,33.06,33.06,8000.0,33.06,33.12,33.06,33.06,8000.0
2010-04-29 15:10:00,33.06,33.08,33.04,33.06,15200.0,33.06,33.08,33.04,33.06,15200.0
2010-04-29 15:15:00,33.06,33.06,33.0,33.0,11200.0,33.06,33.06,33.0,33.0,11200.0
2010-04-29 15:20:00,33.0,33.0,32.95,32.98,21400.0,33.0,33.0,32.95,32.98,21400.0
2010-04-29 15:25:00,32.98,33.05,32.98,32.98,31000.0,32.98,33.05,32.98,32.98,31000.0
2010-04-29 15:30:00,32.98,33.05,32.98,33.04,11800.0,32.98,33.05,32.98,33.04,11800.0
2010-04-29 15:35:00,33.03,33.05,33.03,33.05,11000.0,33.03,33.05,33.03,33.05,11000.0
2010-04-29 15:40:00,33.05,33.05,33.0,33.03,31400.0,33.05,33.05,33.0,33.03,31400.0
2010-04-29 15:45:00,33.02,33.09,33.02,33.08,43200.0,33.02,33.09,33.02,33.08,43200.0
2010-04-29 15:50:00,33.05,33.11,33.01,33.09,41600.0,33.05,33.11,33.01,33.09,41600.0
2010-04-29 15:55:00,33.09,33.13,33.08,33.13,24800.0,33.09,33.13,33.08,33.13,24800.0
2010-04-30 09:30:00,33.29,33.47,33.04,33.47,6000.0,33.29,33.47,33.04,33.47,6000.0
2010-04-30 09:35:00,33.41,33.47,33.25,33.25,5600.0,33.41,33.47,33.25,33.25,5600.0
2010-04-30 09:40:00,33.37,33.37,33.22,33.23,7200.0,33.37,33.37,33.22,33.23,7200.0
2010-04-30 09:45:00,33.23,33.27,33.09,33.27,8600.0,33.23,33.27,33.09,33.27,8600.0
2010-04-30 09:50:00,33.28,33.28,33.11,33.15,4400.0,33.28,33.28,33.11,33.15,4400.0
2010-04-30 09:55:00,33.13,33.29,33.13,33.23,4200.0,33.13,33.29,33.13,33.23,4200.0
2010-04-30 10:00:00,33.28,33.28,33.22,33.22,19400.0,33.28,33.28,33.22,33.22,19400.0
2010-04-30 10:05:00,33.23,33.24,33.13,33.13,7800.0,33.23,33.24,33.13,33.13,7800.0
2010-04-30 10:10:00,33.26,33.27,33.24,33.25,3600.0,33.26,33.27,33.24,33.25,3600.0
2010-04-30 10:15:00,33.25,33.25,33.19,33.19,3200.0,33.25,33.25,33.19,33.19,3200.0
2010-04-30 10:20:00,33.18,33.25,33.18,33.25,2800.0,33.18,33.25,33.18,33.25,2800.0
2010-04-30 10:25:00,33.25,33.32,33.25,33.31,3200.0,33.25,33.32,33.25,33.31,3200.0
2010-04-30 10:30:00,33.33,33.35,33.3,33.34,4600.0,33.33,33.35,33.3,33.34,4600.0
2010-04-30 10:35:00,33.35,33.35,33.31,33.34,3600.0,33.35,33.35,33.31,33.34,3600.0
2010-04-30 10:40:00,33.33,33.34,33.33,33.34,1200.0,33.33,33.34,33.33,33.34,1200.0
2010-04-30 10:45:00,33.34,33.46,33.34,33.46,4200.0,33.34,33.46,33.34,33.46,4200.0
2010-04-30 10:50:00,33.47,33.47,33.46,33.47,1600.0,33.47,33.47,33.46,33.47,1600.0
2010-04-30 10:55:00,33.47,33.47,33.41,33.41,3000.0,33.47,33.47,33.41,33.41,3000.0
2010-04-30 11:00:00,33.41,33.41,33.38,33.4,3200.0,33.41,33.41,33.38,33.4,3200.0
2010-04-30 11:05:00,33.39,33.4,33.35,33.4,3600.0,33.39,33.4,33.35,33.4,3600.0
2010-04-30 11:10:00,33.45,33.47,33.45,33.47,2600.0,33.45,33.47,33.45,33.47,2600.0
2010-04-30 11:15:00,33.45,33.47,33.43,33.46,2600.0,33.45,33.47,33.43,33.46,2600.0
2010-04-30 11:20:00,33.46,33.49,33.46,33.49,2800.0,33.46,33.49,33.46,33.49,2800.0
2010-04-30 11:25:00,33.48,33.48,33.45,33.47,3000.0,33.48,33.48,33.45,33.47,3000.0
2010-04-30 11:30:00,33.43,33.45,33.43,33.43,3800.0,33.43,33.45,33.43,33.43,3800.0
2010-04-30 11:35:00,33.43,33.46,33.43,33.43,7000.0,33.43,33.46,33.43,33.43,7000.0
2010-04-30 11:40:00,33.43,33.43,33.4,33.4,600.0,33.43,33.43,33.4,33.4,600.0
2010-04-30 11:45:00,33.41,33.48,33.33,33.46,43600.0,33.41,33.48,33.33,33.46,43600.0
2010-04-30 11:50:00,33.46,33.46,33.41,33.44,52200.0,33.46,33.46,33.41,33.44,52200.0
2010-04-30 11:55:00,33.41,33.52,33.41,33.52,9400.0,33.41,33.52,33.41,33.52,9400.0
2010-04-30 12:00:00,33.55,33.62,33.55,33.62,6000.0,33.55,33.62,33.55,33.62,6000.0
2010-04-30 12:05:00,33.6,33.61,33.58,33.58,4000.0,33.6,33.61,33.58,33.58,4000.0
2010-04-30 12:10:00,33.58,33.58,33.45,33.47,3000.0,33.58,33.58,33.45,33.47,3000.0
2010-04-30 12:15:00,33.47,33.47,33.44,33.44,800.0,33.47,33.47,33.44,33.44,800.0
2010-04-30 12:20:00,33.42,33.42,33.31,33.32,4200.0,33.42,33.42,33.31,33.32,4200.0
2010-04-30 12:25:00,33.31,33.34,33.31,33.34,2200.0,33.31,33.34,33.31,33.34,2200.0
2010-04-30 12:30:00,33.35,33.38,33.34,33.38,2400.0,33.35,33.38,33.34,33.38,2400.0
2010-04-30 12:35:00,33.38,33.4,33.3,33.3,4400.0,33.38,33.4,33.3,33.3,4400.0
2010-04-30 12:40:00,33.28,33.3,33.27,33.3,1200.0,33.28,33.3,33.27,33.3,1200.0
2010-04-30 12:45:00,33.33,33.38,33.33,33.38,2800.0,33.33,33.38,33.33,33.38,2800.0
2010-04-30 12:50:00,33.37,33.37,33.36,33.36,1800.0,33.37,33.37,33.36,33.36,1800.0
2010-04-30 12:55:00,33.36,33.36,33.23,33.33,3600.0,33.36,33.36,33.23,33.33,3600.0
2010-04-30 13:00:00,33.32,33.34,33.32,33.34,2200.0,33.32,33.34,33.32,33.34,2200.0
2010-04-30 13:05:00,33.33,33.34,33.26,33.26,6200.0,33.33,33.34,33.26,33.26,6200.0
2010-04-30 13:10:00,33.27,33.27,33.27,33.27,2400.0,33.27,33.27,33.27,33.27,2400.0
2010-04-30 13:15:00,33.27,33.32,33.27,33.32,3200.0,33.27,33.32,33.27,33.32,3200.0
2010-04-30 13:20:00,33.32,33.35,33.32,33.34,2600.0,33.32,33.35,33.32,33.34,2600.0
2010-04-30 13:25:00,33.34,33.34,33.34,33.34,0.0,33.34,33.34,33.34,33.34,0.0
2010-04-30 13:30:00,33.35,33.37,33.35,33.37,600.0,33.35,33.37,33.35,33.37,600.0
2010-04-30 13:35:00,33.37,33.37,33.33,33.35,3200.0,33.37,33.37,33.33,33.35,3200.0
2010-04-30 13:40:00,33.36,33.36,33.34,33.36,4000.0,33.36,33.36,33.34,33.36,4000.0
2010-04-30 13:45:00,33.35,33.35,33.3,33.35,3000.0,33.35,33.35,33.3,33.35,3000.0
2010-04-30 13:50:00,33.35,33.35,33.35,33.35,2600.0,33.35,33.35,33.35,33.35,2600.0
2010-04-30 13:55:00,33.35,33.35,33.3,33.3,2800.0,33.35,33.35,33.3,33.3,2800.0
2010-04-30 14:00:00,33.26,33.26,33.19,33.21,3800.0,33.26,33.26,33.19,33.21,3800.0
2010-04-30 14:05:00,33.22,33.22,33.18,33.18,3800.0,33.22,33.22,33.18,33.18,3800.0
2010-04-30 14:10:00,33.19,33.19,33.1,33.13,5200.0,33.19,33.19,33.1,33.13,5200.0
2010-04-30 14:15:00,33.11,33.12,33.09,33.1,3000.0,33.11,33.12,33.09,33.1,3000.0
2010-04-30 14:20:00,33.1,33.11,33.09,33.1,4800.0,33.1,33.11,33.09,33.1,4800.0
2010-04-30 14:25:00,33.09,33.1,33.03,33.06,3000.0,33.09,33.1,33.03,33.06,3000.0
2010-04-30 14:30:00,33.07,33.12,33.07,33.12,5800.0,33.07,33.12,33.07,33.12,5800.0
2010-04-30 14:35:00,33.1,33.1,33.06,33.1,13000.0,33.1,33.1,33.06,33.1,13000.0
2010-04-30 14:40:00,33.09,33.1,33.07,33.07,3400.0,33.09,33.1,33.07,33.07,3400.0
2010-04-30 14:45:00,33.06,33.08,33.02,33.08,14000.0,33.06,33.08,33.02,33.08,14000.0
2010-04-30 14:50:00,33.08,33.09,33.06,33.08,2200.0,33.08,33.09,33.06,33.08,2200.0
2010-04-30 14:55:00,33.07,33.08,33.07,33.07,2000.0,33.07,33.08,33.07,33.07,2000.0
2010-04-30 15:00:00,33.05,33.1,33.05,33.1,2400.0,33.05,33.1,33.05,33.1,2400.0
2010-04-30 15:05:00,33.1,33.1,33.07,33.08,8200.0,33.1,33.1,33.07,33.08,8200.0
2010-04-30 15:10:00,33.08,33.15,33.07,33.13,11000.0,33.08,33.15,33.07,33.13,11000.0
2010-04-30 15:15:00,33.13,33.17,33.13,33.15,8000.0,33.13,33.17,33.13,33.15,8000.0
2010-04-30 15:20:00,33.15,33.15,33.14,33.15,6000.0,33.15,33.15,33.14,33.15,6000.0
2010-04-30 15:25:00,33.15,33.19,33.14,33.17,7600.0,33.15,33.19,33.14,33.17,7600.0
2010-04-30 15:30:00,33.17,33.18,33.16,33.18,7800.0,33.17,33.18,33.16,33.18,7800.0
2010-04-30 15:35:00,33.18,33.2,33.17,33.18,15600.0,33.18,33.2,33.17,33.18,15600.0
2010-04-30 15:40:00,33.15,33.18,33.1,33.18,9400.0,33.15,33.18,33.1,33.18,9400.0
2010-04-30 15:45:00,33.17,33.19,33.16,33.18,20600.0,33.17,33.19,33.16,33.18,20600.0
2010-04-30 15:50:00,33.17,33.17,33.11,33.16,30200.0,33.17,33.17,33.11,33.16,30200.0
2010-04-30 15:55:00,33.16,33.2,33.05,33.05,41200.0,33.16,33.2,33.05,33.05,41200.0
2010-05-03 09:30:00,33.24,33.38,33.17,33.38,4400.0,33.24,33.38,33.17,33.38,4400.0
2010-05-03 09:35:00,33.42,33.42,33.19,33.2,4800.0,33.42,33.42,33.19,33.2,4800.0
2010-05-03 09:40:00,33.2,33.27,33.2,33.27,3600.0,33.2,33.27,33.2,33.27,3600.0
2010-05-03 09:45:00,33.23,33.23,33.16,33.2,1800.0,33.23,33.23,33.16,33.2,1800.0
2010-05-03 09:50:00,33.24,33.28,33.23,33.28,1000.0,33.24,33.28,33.23,33.28,1000.0
2010-05-03 09:55:00,33.3,33.34,33.29,33.32,3800.0,33.3,33.34,33.29,33.32,3800.0
2010-05-03 10:00:00,33.3,33.37,33.25,33.35,4000.0,33.3,33.37,33.25,33.35,4000.0
2010-05-03 10:05:00,33.32,33.35,33.32,33.35,6200.0,33.32,33.35,33.32,33.35,6200.0
2010-05-03 10:10:00,33.35,33.38,33.35,33.38,4200.0,33.35,33.38,33.35,33.38,4200.0
2010-05-03 10:15:00,33.38,33.38,33.35,33.37,3200.0,33.38,33.38,33.35,33.37,3200.0
2010-05-03 10:20:00,33.4,33.42,33.2,33.38,32600.0,33.4,33.42,33.2,33.38,32600.0
2010-05-03 10:25:00,33.38,33.38,33.35,33.35,2200.0,33.38,33.38,33.35,33.35,2200.0
2010-05-03 10:30:00,33.36,33.36,33.32,33.35,1400.0,33.36,33.36,33.32,33.35,1400.0
2010-05-03 10:35:00,33.35,33.44,33.35,33.39,4800.0,33.35,33.44,33.35,33.39,4800.0
2010-05-03 10:40:00,33.38,33.4,33.38,33.4,5000.0,33.38,33.4,33.38,33.4,5000.0
2010-05-03 10:45:00,33.4,33.4,33.26,33.29,2400.0,33.4,33.4,33.26,33.29,2400.0
2010-05-03 10:50:00,33.35,33.37,33.31,33.31,2800.0,33.35,33.37,33.31,33.31,2800.0
2010-05-03 10:55:00,33.29,33.35,33.29,33.35,1800.0,33.29,33.35,33.29,33.35,1800.0
2010-05-03 11:00:00,33.37,33.38,33.36,33.36,2200.0,33.37,33.38,33.36,33.36,2200.0
2010-05-03 11:05:00,33.33,33.33,33.23,33.23,1400.0,33.33,33.33,33.23,33.23,1400.0
2010-05-03 11:10:00,33.24,33.24,33.16,33.16,1800.0,33.24,33.24,33.16,33.16,1800.0
2010-05-03 11:15:00,33.18,33.2,33.13,33.16,5800.0,33.18,33.2,33.13,33.16,5800.0
2010-05-03 11:20:00,33.18,33.18,33.16,33.18,2200.0,33.18,33.18,33.16,33.18,2200.0
2010-05-03 11:25:00,33.18,33.18,33.14,33.14,1200.0,33.18,33.18,33.14,33.14,1200.0
2010-05-03 11:30:00,33.12,33.12,33.11,33.12,800.0,33.12,33.12,33.11,33.12,800.0
2010-05-03 11:35:00,33.13,33.13,33.13,33.13,1000.0,33.13,33.13,33.13,33.13,1000.0
2010-05-03 11:40:00,33.13,33.16,33.1,33.12,2200.0,33.13,33.16,33.1,33.12,2200.0
2010-05-03 11:45:00,33.08,33.19,33.08,33.19,4400.0,33.08,33.19,33.08,33.19,4400.0
2010-05-03 11:50:00,33.19,33.24,33.19,33.24,3400.0,33.19,33.24,33.19,33.24,3400.0
2010-05-03 11:55:00,33.24,33.31,33.23,33.24,5600.0,33.24,33.31,33.23,33.24,5600.0
2010-05-03 12:00:00,33.24,33.28,33.24,33.26,5200.0,33.24,33.28,33.24,33.26,5200.0
2010-05-03 12:05:00,33.28,33.37,33.28,33.37,6800.0,33.28,33.37,33.28,33.37,6800.0
2010-05-03 12:10:00,33.39,33.42,33.38,33.42,5400.0,33.39,33.42,33.38,33.42,5400.0
2010-05-03 12:15:00,33.4,33.49,33.4,33.49,5400.0,33.4,33.49,33.4,33.49,5400.0
2010-05-03 12:20:00,33.49,33.5,33.44,33.49,3600.0,33.49,33.5,33.44,33.49,3600.0
2010-05-03 12:25:00,33.49,33.49,33.47,33.48,1000.0,33.49,33.49,33.47,33.48,1000.0
2010-05-03 12:30:00,33.47,33.47,33.47,33.47,400.0,33.47,33.47,33.47,33.47,400.0
2010-05-03 12:35:00,33.46,33.46,33.44,33.46,6400.0,33.46,33.46,33.44,33.46,6400.0
2010-05-03 12:40:00,33.44,33.44,33.42,33.42,13000.0,33.44,33.44,33.42,33.42,13000.0
2010-05-03 12:45:00,33.42,33.47,33.42,33.47,4600.0,33.42,33.47,33.42,33.47,4600.0
2010-05-03 12:50:00,33.48,33.48,33.48,33.48,800.0,33.48,33.48,33.48,33.48,800.0
2010-05-03 12:55:00,33.49,33.5,33.49,33.5,3600.0,33.49,33.5,33.49,33.5,3600.0
2010-05-03 13:00:00,33.48,33.48,33.44,33.46,3200.0,33.48,33.48,33.44,33.46,3200.0
2010-05-03 13:05:00,33.45,33.48,33.45,33.47,4600.0,33.45,33.48,33.45,33.47,4600.0
2010-05-03 13:10:00,33.48,33.48,33.44,33.47,10800.0,33.48,33.48,33.44,33.47,10800.0
2010-05-03 13:15:00,33.47,33.47,33.47,33.47,800.0,33.47,33.47,33.47,33.47,800.0
2010-05-03 13:20:00,33.48,33.49,33.47,33.49,3600.0,33.48,33.49,33.47,33.49,3600.0
2010-05-03 13:25:00,33.49,33.5,33.49,33.5,4400.0,33.49,33.5,33.49,33.5,4400.0
2010-05-03 13:30:00,33.5,33.55,33.49,33.54,5600.0,33.5,33.55,33.49,33.54,5600.0
2010-05-03 13:35:00,33.54,33.54,33.48,33.51,12600.0,33.54,33.54,33.48,33.51,12600.0
2010-05-03 13:40:00,33.51,33.52,33.49,33.5,4200.0,33.51,33.52,33.49,33.5,4200.0
2010-05-03 13:45:00,33.49,33.49,33.49,33.49,600.0,33.49,33.49,33.49,33.49,600.0
2010-05-03 13:50:00,33.49,33.49,33.46,33.46,2600.0,33.49,33.49,33.46,33.46,2600.0
2010-05-03 13:55:00,33.48,33.49,33.47,33.49,5400.0,33.48,33.49,33.47,33.49,5400.0
2010-05-03 14:00:00,33.5,33.5,33.49,33.49,6600.0,33.5,33.5,33.49,33.49,6600.0
2010-05-03 14:05:00,33.49,33.49,33.48,33.49,2800.0,33.49,33.49,33.48,33.49,2800.0
2010-05-03 14:10:00,33.48,33.49,33.48,33.49,2800.0,33.48,33.49,33.48,33.49,2800.0
2010-05-03 14:15:00,33.5,33.5,33.49,33.49,1800.0,33.5,33.5,33.49,33.49,1800.0
2010-05-03 14:20:00,33.48,33.49,33.48,33.48,1800.0,33.48,33.49,33.48,33.48,1800.0
2010-05-03 14:25:00,33.49,33.51,33.47,33.51,6000.0,33.49,33.51,33.47,33.51,6000.0
2010-05-03 14:30:00,33.51,33.55,33.51,33.55,4800.0,33.51,33.55,33.51,33.55,4800.0
2010-05-03 14:35:00,33.56,33.57,33.56,33.56,5000.0,33.56,33.57,33.56,33.56,5000.0
2010-05-03 14:40:00,33.58,33.58,33.52,33.57,5600.0,33.58,33.58,33.52,33.57,5600.0
2010-05-03 14:45:00,33.58,33.59,33.55,33.59,7600.0,33.58,33.59,33.55,33.59,7600.0
2010-05-03 14:50:00,33.59,33.6,33.54,33.59,4800.0,33.59,33.6,33.54,33.59,4800.0
2010-05-03 14:55:00,33.58,33.59,33.54,33.57,9600.0,33.58,33.59,33.54,33.57,9600.0
2010-05-03 15:00:00,33.58,33.58,33.51,33.54,5600.0,33.58,33.58,33.51,33.54,5600.0
2010-05-03 15:05:00,33.55,33.57,33.5,33.56,11400.0,33.55,33.57,33.5,33.56,11400.0
2010-05-03 15:10:00,33.56,33.58,33.55,33.58,8000.0,33.56,33.58,33.55,33.58,8000.0
2010-05-03 15:15:00,33.58,33.58,33.57,33.58,7600.0,33.58,33.58,33.57,33.58,7600.0
2010-05-03 15:20:00,33.58,33.58,33.51,33.52,6600.0,33.58,33.58,33.51,33.52,6600.0
2010-05-03 15:25:00,33.52,33.52,33.51,33.52,4000.0,33.52,33.52,33.51,33.52,4000.0
2010-05-03 15:30:00,33.52,33.52,33.51,33.51,4000.0,33.52,33.52,33.51,33.51,4000.0
2010-05-03 15:35:00,33.52,33.55,33.52,33.55,10200.0,33.52,33.55,33.52,33.55,10200.0
2010-05-03 15:40:00,33.55,33.55,33.54,33.54,8200.0,33.55,33.55,33.54,33.54,8200.0
2010-05-03 15:45:00,33.55,33.57,33.54,33.56,10400.0,33.55,33.57,33.54,33.56,10400.0
2010-05-03 15:50:00,33.56,33.57,33.52,33.55,12000.0,33.56,33.57,33.52,33.55,12000.0
2010-05-03 15:55:00,33.53,33.58,33.51,33.58,28800.0,33.53,33.58,33.51,33.58,28800.0
2010-05-04 09:30:00,33.63,33.63,32.88,33.31,17800.0,33.63,33.63,32.88,33.31,17800.0
2010-05-04 09:35:00,33.31,33.4,33.02,33.04,4600.0,33.31,33.4,33.02,33.04,4600.0
2010-05-04 09:40:00,33.05,33.3,33.0,33.24,17200.0,33.05,33.3,33.0,33.24,17200.0
2010-05-04 09:45:00,33.21,33.26,33.1,33.24,7000.0,33.21,33.26,33.1,33.24,7000.0
2010-05-04 09:50:00,33.25,33.3,33.15,33.28,10200.0,33.25,33.3,33.15,33.28,10200.0
2010-05-04 09:55:00,33.26,33.31,33.26,33.31,3600.0,33.26,33.31,33.26,33.31,3600.0
2010-05-04 10:00:00,33.27,33.32,33.18,33.32,3400.0,33.27,33.32,33.18,33.32,3400.0
2010-05-04 10:05:00,33.25,33.38,33.15,33.38,16600.0,33.25,33.38,33.15,33.38,16600.0
2010-05-04 10:10:00,33.29,33.29,33.25,33.27,2200.0,33.29,33.29,33.25,33.27,2200.0
2010-05-04 10:15:00,33.27,33.31,33.17,33.29,6800.0,33.27,33.31,33.17,33.29,6800.0
2010-05-04 10:20:00,33.32,33.38,33.22,33.35,7800.0,33.32,33.38,33.22,33.35,7800.0
2010-05-04 10:25:00,33.38,33.38,33.31,33.31,600.0,33.38,33.38,33.31,33.31,600.0
2010-05-04 10:30:00,33.29,33.29,33.24,33.25,2400.0,33.29,33.29,33.24,33.25,2400.0
2010-05-04 10:35:00,33.2,33.22,33.06,33.06,15000.0,33.2,33.22,33.06,33.06,15000.0
2010-05-04 10:40:00,33.1,33.1,33.0,33.01,9400.0,33.1,33.1,33.0,33.01,9400.0
2010-05-04 10:45:00,33.0,33.14,32.98,33.13,16800.0,33.0,33.14,32.98,33.13,16800.0
2010-05-04 10:50:00,33.12,33.12,33.05,33.1,3000.0,33.12,33.12,33.05,33.1,3000.0
2010-05-04 10:55:00,33.09,33.15,33.07,33.09,4400.0,33.09,33.15,33.07,33.09,4400.0
2010-05-04 11:00:00,33.08,33.09,33.02,33.05,11200.0,33.08,33.09,33.02,33.05,11200.0
2010-05-04 11:05:00,33.05,33.09,33.03,33.09,13600.0,33.05,33.09,33.03,33.09,13600.0
2010-05-04 11:10:00,33.09,33.12,33.08,33.09,6800.0,33.09,33.12,33.08,33.09,6800.0
2010-05-04 11:15:00,33.09,33.12,33.08,33.08,5000.0,33.09,33.12,33.08,33.08,5000.0
2010-05-04 11:20:00,33.09,33.09,33.07,33.08,3600.0,33.09,33.09,33.07,33.08,3600.0
2010-05-04 11:25:00,33.1,33.1,33.07,33.08,4000.0,33.1,33.1,33.07,33.08,4000.0
2010-05-04 11:30:00,33.08,33.12,33.06,33.06,5400.0,33.08,33.12,33.06,33.06,5400.0
2010-05-04 11:35:00,33.05,33.15,33.04,33.13,14000.0,33.05,33.15,33.04,33.13,14000.0
2010-05-04 11:40:00,33.14,33.15,33.09,33.09,3800.0,33.14,33.15,33.09,33.09,3800.0
2010-05-04 11:45:00,33.02,33.12,33.02,33.1,12200.0,33.02,33.12,33.02,33.1,12200.0
2010-05-04 11:50:00,33.1,33.17,33.09,33.17,9400.0,33.1,33.17,33.09,33.17,9400.0
2010-05-04 11:55:00,33.19,33.19,33.14,33.15,1800.0,33.19,33.19,33.14,33.15,1800.0
2010-05-04 12:00:00,33.16,33.17,33.1,33.17,8000.0,33.16,33.17,33.1,33.17,8000.0
2010-05-04 12:05:00,33.16,33.16,33.07,33.14,6200.0,33.16,33.16,33.07,33.14,6200.0
2010-05-04 12:10:00,33.13,33.13,33.11,33.13,2600.0,33.13,33.13,33.11,33.13,2600.0
2010-05-04 12:15:00,33.16,33.16,33.1,33.1,1600.0,33.16,33.16,33.1,33.1,1600.0
2010-05-04 12:20:00,33.08,33.08,33.02,33.04,9600.0,33.08,33.08,33.02,33.04,9600.0
2010-05-04 12:25:00,33.04,33.17,33.04,33.12,8200.0,33.04,33.17,33.04,33.12,8200.0
2010-05-04 12:30:00,33.07,33.08,33.07,33.08,1400.0,33.07,33.08,33.07,33.08,1400.0
2010-05-04 12:35:00,33.09,33.11,33.08,33.11,2600.0,33.09,33.11,33.08,33.11,2600.0
2010-05-04 12:40:00,33.14,33.22,33.14,33.19,12400.0,33.14,33.22,33.14,33.19,12400.0
2010-05-04 12:45:00,33.19,33.21,33.13,33.18,3400.0,33.19,33.21,33.13,33.18,3400.0
2010-05-04 12:50:00,33.18,33.2,33.12,33.12,3000.0,33.18,33.2,33.12,33.12,3000.0
2010-05-04 12:55:00,33.11,33.15,33.1,33.13,2200.0,33.11,33.15,33.1,33.13,2200.0
2010-05-04 13:00:00,33.13,33.14,33.09,33.1,2000.0,33.13,33.14,33.09,33.1,2000.0
2010-05-04 13:05:00,33.07,33.13,33.07,33.12,4400.0,33.07,33.13,33.07,33.12,4400.0
2010-05-04 13:10:00,33.1,33.12,33.1,33.12,1400.0,33.1,33.12,33.1,33.12,1400.0
2010-05-04 13:15:00,33.1,33.12,33.09,33.12,5400.0,33.1,33.12,33.09,33.12,5400.0
2010-05-04 13:20:00,33.13,33.13,33.09,33.12,3600.0,33.13,33.13,33.09,33.12,3600.0
2010-05-04 13:25:00,33.1,33.12,33.1,33.12,1400.0,33.1,33.12,33.1,33.12,1400.0
2010-05-04 13:30:00,33.13,33.14,33.13,33.13,1800.0,33.13,33.14,33.13,33.13,1800.0
2010-05-04 13:35:00,33.1,33.11,33.07,33.11,6800.0,33.1,33.11,33.07,33.11,6800.0
2010-05-04 13:40:00,33.12,33.2,33.12,33.18,2200.0,33.12,33.2,33.12,33.18,2200.0
2010-05-04 13:45:00,33.17,33.2,33.16,33.17,3200.0,33.17,33.2,33.16,33.17,3200.0
2010-05-04 13:50:00,33.17,33.18,33.14,33.16,2200.0,33.17,33.18,33.14,33.16,2200.0
2010-05-04 13:55:00,33.17,33.17,33.14,33.15,2200.0,33.17,33.17,33.14,33.15,2200.0
2010-05-04 14:00:00,33.16,33.16,33.06,33.09,7200.0,33.16,33.16,33.06,33.09,7200.0
2010-05-04 14:05:00,33.13,33.13,33.12,33.13,2000.0,33.13,33.13,33.12,33.13,2000.0
2010-05-04 14:10:00,33.13,33.17,33.11,33.17,2800.0,33.13,33.17,33.11,33.17,2800.0
2010-05-04 14:15:00,33.15,33.15,33.1,33.1,14000.0,33.15,33.15,33.1,33.1,14000.0
2010-05-04 14:20:00,33.08,33.15,33.08,33.15,5200.0,33.08,33.15,33.08,33.15,5200.0
2010-05-04 14:25:00,33.15,33.15,33.1,33.13,2200.0,33.15,33.15,33.1,33.13,2200.0
2010-05-04 14:30:00,33.13,33.13,33.09,33.1,3200.0,33.13,33.13,33.09,33.1,3200.0
2010-05-04 14:35:00,33.11,33.12,33.07,33.09,4000.0,33.11,33.12,33.07,33.09,4000.0
2010-05-04 14:40:00,33.09,33.1,33.09,33.09,9800.0,33.09,33.1,33.09,33.09,9800.0
2010-05-04 14:45:00,33.1,33.1,33.08,33.09,3600.0,33.1,33.1,33.08,33.09,3600.0
2010-05-04 14:50:00,33.09,33.13,33.09,33.13,102400.0,33.09,33.13,33.09,33.13,102400.0
2010-05-04 14:55:00,33.12,33.17,33.1,33.1,13400.0,33.12,33.17,33.1,33.1,13400.0
2010-05-04 15:00:00,33.12,33.13,33.06,33.12,10800.0,33.12,33.13,33.06,33.12,10800.0
2010-05-04 15:05:00,33.13,33.17,33.09,33.16,5200.0,33.13,33.17,33.09,33.16,5200.0
2010-05-04 15:10:00,33.16,33.16,33.12,33.12,2800.0,33.16,33.16,33.12,33.12,2800.0
2010-05-04 15:15:00,33.13,33.19,33.13,33.19,8600.0,33.13,33.19,33.13,33.19,8600.0
2010-05-04 15:20:00,33.19,33.19,33.13,33.13,4200.0,33.19,33.19,33.13,33.13,4200.0
2010-05-04 15:25:00,33.13,33.18,33.13,33.16,11200.0,33.13,33.18,33.13,33.16,11200.0
2010-05-04 15:30:00,33.15,33.15,33.12,33.12,10200.0,33.15,33.15,33.12,33.12,10200.0
2010-05-04 15:35:00,33.12,33.12,33.06,33.09,12600.0,33.12,33.12,33.06,33.09,12600.0
2010-05-04 15:40:00,33.08,33.15,33.02,33.12,40200.0,33.08,33.15,33.02,33.12,40200.0
2010-05-04 15:45:00,33.13,33.18,33.12,33.17,11600.0,33.13,33.18,33.12,33.17,11600.0
2010-05-04 15:50:00,33.16,33.2,33.12,33.15,61000.0,33.16,33.2,33.12,33.15,61000.0
2010-05-04 15:55:00,33.13,33.17,33.08,33.12,48800.0,33.13,33.17,33.08,33.12,48800.0
2010-05-05 09:30:00,32.97,33.73,32.75,32.87,24600.0,32.97,33.73,32.75,32.87,24600.0
2010-05-05 09:35:00,32.88,32.98,32.84,32.91,13800.0,32.88,32.98,32.84,32.91,13800.0
2010-05-05 09:40:00,32.85,32.88,32.84,32.87,2600.0,32.85,32.88,32.84,32.87,2600.0
2010-05-05 09:45:00,32.84,32.84,32.74,32.79,14800.0,32.84,32.84,32.74,32.79,14800.0
2010-05-05 09:50:00,32.79,32.8,32.62,32.73,44400.0,32.79,32.8,32.62,32.73,44400.0
2010-05-05 09:55:00,32.76,32.77,32.63,32.7,5400.0,32.76,32.77,32.63,32.7,5400.0
2010-05-05 10:00:00,32.7,32.75,32.69,32.74,5400.0,32.7,32.75,32.69,32.74,5400.0
2010-05-05 10:05:00,32.72,32.76,32.72,32.76,1200.0,32.72,32.76,32.72,32.76,1200.0
2010-05-05 10:10:00,32.76,32.76,32.7,32.72,6200.0,32.76,32.76,32.7,32.72,6200.0
2010-05-05 10:15:00,32.8,32.8,32.73,32.76,3600.0,32.8,32.8,32.73,32.76,3600.0
2010-05-05 10:20:00,32.75,32.8,32.72,32.76,17200.0,32.75,32.8,32.72,32.76,17200.0
2010-05-05 10:25:00,32.79,32.81,32.74,32.76,6800.0,32.79,32.81,32.74,32.76,6800.0
2010-05-05 10:30:00,32.76,32.82,32.63,32.68,32600.0,32.76,32.82,32.63,32.68,32600.0
2010-05-05 10:35:00,32.66,32.74,32.66,32.66,3400.0,32.66,32.74,32.66,32.66,3400.0
2010-05-05 10:40:00,32.68,32.77,32.68,32.69,2600.0,32.68,32.77,32.68,32.69,2600.0
2010-05-05 10:45:00,32.77,32.77,32.74,32.74,800.0,32.77,32.77,32.74,32.74,800.0
2010-05-05 10:50:00,32.79,32.79,32.74,32.75,3000.0,32.79,32.79,32.74,32.75,3000.0
2010-05-05 10:55:00,32.78,32.78,32.74,32.75,1000.0,32.78,32.78,32.74,32.75,1000.0
2010-05-05 11:00:00,32.78,32.81,32.72,32.81,16800.0,32.78,32.81,32.72,32.81,16800.0
2010-05-05 11:05:00,32.81,32.81,32.74,32.76,6200.0,32.81,32.81,32.74,32.76,6200.0
2010-05-05 11:10:00,32.77,32.8,32.74,32.75,57400.0,32.77,32.8,32.74,32.75,57400.0
2010-05-05 11:15:00,32.76,32.77,32.74,32.75,5600.0,32.76,32.77,32.74,32.75,5600.0
2010-05-05 11:20:00,32.76,32.77,32.76,32.77,2000.0,32.76,32.77,32.76,32.77,2000.0
2010-05-05 11:25:00,32.77,32.77,32.73,32.76,4000.0,32.77,32.77,32.73,32.76,4000.0
2010-05-05 11:30:00,32.76,32.78,32.73,32.73,12000.0,32.76,32.78,32.73,32.73,12000.0
2010-05-05 11:35:00,32.77,32.77,32.74,32.76,4000.0,32.77,32.77,32.74,32.76,4000.0
2010-05-05 11:40:00,32.76,32.78,32.76,32.78,4000.0,32.76,32.78,32.76,32.78,4000.0
2010-05-05 11:45:00,32.77,32.82,32.77,32.82,1600.0,32.77,32.82,32.77,32.82,1600.0
2010-05-05 11:50:00,32.8,32.82,32.8,32.82,1200.0,32.8,32.82,32.8,32.82,1200.0
2010-05-05 11:55:00,32.83,32.86,32.83,32.84,2200.0,32.83,32.86,32.83,32.84,2200.0
2010-05-05 12:00:00,32.82,32.9,32.82,32.9,3000.0,32.82,32.9,32.82,32.9,3000.0
2010-05-05 12:05:00,32.89,32.89,32.83,32.84,2800.0,32.89,32.89,32.83,32.84,2800.0
2010-05-05 12:10:00,32.84,32.84,32.82,32.83,4600.0,32.84,32.84,32.82,32.83,4600.0
2010-05-05 12:15:00,32.83,32.9,32.82,32.9,4200.0,32.83,32.9,32.82,32.9,4200.0
2010-05-05 12:20:00,32.9,32.9,32.87,32.88,8800.0,32.9,32.9,32.87,32.88,8800.0
2010-05-05 12:25:00,32.88,32.97,32.87,32.95,13800.0,32.88,32.97,32.87,32.95,13800.0
2010-05-05 12:30:00,32.94,32.99,32.94,32.96,19600.0,32.94,32.99,32.94,32.96,19600.0
2010-05-05 12:35:00,32.94,32.94,32.89,32.92,2200.0,32.94,32.94,32.89,32.92,2200.0
2010-05-05 12:40:00,32.9,32.91,32.88,32.9,3200.0,32.9,32.91,32.88,32.9,3200.0
2010-05-05 12:45:00,32.89,32.96,32.87,32.96,3000.0,32.89,32.96,32.87,32.96,3000.0
2010-05-05 12:50:00,32.95,32.95,32.92,32.92,400.0,32.95,32.95,32.92,32.92,400.0
2010-05-05 12:55:00,32.94,32.94,32.89,32.9,6600.0,32.94,32.94,32.89,32.9,6600.0
2010-05-05 13:00:00,32.9,32.92,32.9,32.92,5000.0,32.9,32.92,32.9,32.92,5000.0
2010-05-05 13:05:00,32.92,32.96,32.9,32.93,5200.0,32.92,32.96,32.9,32.93,5200.0
2010-05-05 13:10:00,32.92,32.92,32.91,32.91,800.0,32.92,32.92,32.91,32.91,800.0
2010-05-05 13:15:00,32.91,32.91,32.91,32.91,600.0,32.91,32.91,32.91,32.91,600.0
2010-05-05 13:20:00,32.9,32.95,32.9,32.95,3200.0,32.9,32.95,32.9,32.95,3200.0
2010-05-05 13:25:00,32.96,32.96,32.9,32.9,1400.0,32.96,32.96,32.9,32.9,1400.0
2010-05-05 13:30:00,32.9,32.92,32.9,32.9,3600.0,32.9,32.92,32.9,32.9,3600.0
2010-05-05 13:35:00,32.9,32.91,32.9,32.91,2200.0,32.9,32.91,32.9,32.91,2200.0
2010-05-05 13:40:00,32.97,32.98,32.94,32.95,2400.0,32.97,32.98,32.94,32.95,2400.0
2010-05-05 13:45:00,32.91,32.93,32.91,32.93,1800.0,32.91,32.93,32.91,32.93,1800.0
2010-05-05 13:50:00,32.92,32.93,32.92,32.93,1200.0,32.92,32.93,32.92,32.93,1200.0
2010-05-05 13:55:00,32.96,33.01,32.94,32.99,6400.0,32.96,33.01,32.94,32.99,6400.0
2010-05-05 14:00:00,32.99,32.99,32.93,32.93,2400.0,32.99,32.99,32.93,32.93,2400.0
2010-05-05 14:05:00,32.94,32.96,32.93,32.94,2800.0,32.94,32.96,32.93,32.94,2800.0
2010-05-05 14:10:00,32.96,32.97,32.95,32.97,2000.0,32.96,32.97,32.95,32.97,2000.0
2010-05-05 14:15:00,32.95,32.96,32.93,32.95,4800.0,32.95,32.96,32.93,32.95,4800.0
2010-05-05 14:20:00,32.95,32.97,32.95,32.96,2000.0,32.95,32.97,32.95,32.96,2000.0
2010-05-05 14:25:00,32.97,32.98,32.9,32.9,5000.0,32.97,32.98,32.9,32.9,5000.0
2010-05-05 14:30:00,32.9,32.94,32.9,32.93,2400.0,32.9,32.94,32.9,32.93,2400.0
2010-05-05 14:35:00,32.92,32.92,32.88,32.91,12600.0,32.92,32.92,32.88,32.91,12600.0
2010-05-05 14:40:00,32.9,32.9,32.85,32.88,6200.0,32.9,32.9,32.85,32.88,6200.0
2010-05-05 14:45:00,32.88,32.88,32.85,32.88,8800.0,32.88,32.88,32.85,32.88,8800.0
2010-05-05 14:50:00,32.87,32.88,32.82,32.86,11000.0,32.87,32.88,32.82,32.86,11000.0
2010-05-05 14:55:00,32.83,32.86,32.78,32.78,15400.0,32.83,32.86,32.78,32.78,15400.0
2010-05-05 15:00:00,32.77,32.8,32.73,32.76,51400.0,32.77,32.8,32.73,32.76,51400.0
2010-05-05 15:05:00,32.77,32.82,32.76,32.82,8200.0,32.77,32.82,32.76,32.82,8200.0
2010-05-05 15:10:00,32.82,32.85,32.79,32.82,7200.0,32.82,32.85,32.79,32.82,7200.0
2010-05-05 15:15:00,32.82,32.82,32.79,32.81,5400.0,32.82,32.82,32.79,32.81,5400.0
2010-05-05 15:20:00,32.8,32.86,32.79,32.86,3800.0,32.8,32.86,32.79,32.86,3800.0
2010-05-05 15:25:00,32.86,32.86,32.82,32.84,5800.0,32.86,32.86,32.82,32.84,5800.0
2010-05-05 15:30:00,32.82,32.88,32.81,32.87,5200.0,32.82,32.88,32.81,32.87,5200.0
2010-05-05 15:35:00,32.85,32.85,32.77,32.77,18200.0,32.85,32.85,32.77,32.77,18200.0
2010-05-05 15:40:00,32.77,32.81,32.77,32.8,15600.0,32.77,32.81,32.77,32.8,15600.0
2010-05-05 15:45:00,32.8,32.84,32.8,32.83,14800.0,32.8,32.84,32.8,32.83,14800.0
2010-05-05 15:50:00,32.83,32.89,32.83,32.85,16000.0,32.83,32.89,32.83,32.85,16000.0
2010-05-05 15:55:00,32.87,32.88,32.81,32.82,17800.0,32.87,32.88,32.81,32.82,17800.0
2010-05-06 09:30:00,32.67,32.89,32.5,32.69,16600.0,32.67,32.89,32.5,32.69,16600.0
2010-05-06 09:35:00,32.72,32.72,32.63,32.63,8800.0,32.72,32.72,32.63,32.63,8800.0
2010-05-06 09:40:00,32.63,32.64,32.6,32.63,30000.0,32.63,32.64,32.6,32.63,30000.0
2010-05-06 09:45:00,32.63,32.64,32.6,32.63,4400.0,32.63,32.64,32.6,32.63,4400.0
2010-05-06 09:50:00,32.66,32.76,32.66,32.76,3400.0,32.66,32.76,32.66,32.76,3400.0
2010-05-06 09:55:00,32.77,32.78,32.69,32.71,8600.0,32.77,32.78,32.69,32.71,8600.0
2010-05-06 10:00:00,32.71,32.78,32.69,32.78,8400.0,32.71,32.78,32.69,32.78,8400.0
2010-05-06 10:05:00,32.8,32.8,32.76,32.76,1400.0,32.8,32.8,32.76,32.76,1400.0
2010-05-06 10:10:00,32.73,32.74,32.72,32.74,1600.0,32.73,32.74,32.72,32.74,1600.0
2010-05-06 10:15:00,32.76,32.92,32.74,32.83,6200.0,32.76,32.92,32.74,32.83,6200.0
2010-05-06 10:20:00,32.88,33.02,32.87,33.02,4600.0,32.88,33.02,32.87,33.02,4600.0
2010-05-06 10:25:00,33.0,33.01,33.0,33.0,3000.0,33.0,33.01,33.0,33.0,3000.0
2010-05-06 10:30:00,32.99,32.99,32.87,32.91,3600.0,32.99,32.99,32.87,32.91,3600.0
2010-05-06 10:35:00,32.91,32.91,32.88,32.9,5000.0,32.91,32.91,32.88,32.9,5000.0
2010-05-06 10:40:00,32.9,32.91,32.87,32.91,11000.0,32.9,32.91,32.87,32.91,11000.0
2010-05-06 10:45:00,32.9,32.93,32.79,32.81,10400.0,32.9,32.93,32.79,32.81,10400.0
2010-05-06 10:50:00,32.84,32.84,32.75,32.77,5600.0,32.84,32.84,32.75,32.77,5600.0
2010-05-06 10:55:00,32.77,32.81,32.72,32.78,27000.0,32.77,32.81,32.72,32.78,27000.0
2010-05-06 11:00:00,32.79,32.8,32.74,32.74,6200.0,32.79,32.8,32.74,32.74,6200.0
2010-05-06 11:05:00,32.77,32.77,32.67,32.67,7200.0,32.77,32.77,32.67,32.67,7200.0
2010-05-06 11:10:00,32.67,32.74,32.65,32.7,17400.0,32.67,32.74,32.65,32.7,17400.0
2010-05-06 11:15:00,32.7,32.72,32.68,32.68,5600.0,32.7,32.72,32.68,32.68,5600.0
2010-05-06 11:20:00,32.66,32.82,32.66,32.74,59800.0,32.66,32.82,32.66,32.74,59800.0
2010-05-06 11:25:00,32.69,32.79,32.68,32.75,4000.0,32.69,32.79,32.68,32.75,4000.0
2010-05-06 11:30:00,32.75,32.75,32.69,32.7,9000.0,32.75,32.75,32.69,32.7,9000.0
2010-05-06 11:35:00,32.68,32.7,32.68,32.7,7800.0,32.68,32.7,32.68,32.7,7800.0
2010-05-06 11:40:00,32.7,32.7,32.68,32.7,25800.0,32.7,32.7,32.68,32.7,25800.0
2010-05-06 11:45:00,32.7,32.7,32.65,32.67,22800.0,32.7,32.7,32.65,32.67,22800.0
2010-05-06 11:50:00,32.69,32.7,32.67,32.7,4200.0,32.69,32.7,32.67,32.7,4200.0
2010-05-06 11:55:00,32.69,32.69,32.67,32.69,5200.0,32.69,32.69,32.67,32.69,5200.0
2010-05-06 12:00:00,32.69,32.69,32.67,32.68,2400.0,32.69,32.69,32.67,32.68,2400.0
2010-05-06 12:05:00,32.67,32.69,32.65,32.65,16200.0,32.67,32.69,32.65,32.65,16200.0
2010-05-06 12:10:00,32.63,32.65,32.6,32.6,17800.0,32.63,32.65,32.6,32.6,17800.0
2010-05-06 12:15:00,32.63,32.66,32.61,32.63,4400.0,32.63,32.66,32.61,32.63,4400.0
2010-05-06 12:20:00,32.64,32.65,32.63,32.63,800.0,32.64,32.65,32.63,32.63,800.0
2010-05-06 12:25:00,32.63,32.63,32.61,32.61,1800.0,32.63,32.63,32.61,32.61,1800.0
2010-05-06 12:30:00,32.58,32.65,32.58,32.65,1600.0,32.58,32.65,32.58,32.65,1600.0
2010-05-06 12:35:00,32.65,32.65,32.54,32.6,4000.0,32.65,32.65,32.54,32.6,4000.0
2010-05-06 12:40:00,32.63,32.67,32.63,32.64,1000.0,32.63,32.67,32.63,32.64,1000.0
2010-05-06 12:45:00,32.63,32.63,32.56,32.59,2400.0,32.63,32.63,32.56,32.59,2400.0
2010-05-06 12:50:00,32.55,32.61,32.54,32.61,2400.0,32.55,32.61,32.54,32.61,2400.0
2010-05-06 12:55:00,32.6,32.63,32.59,32.63,3200.0,32.6,32.63,32.59,32.63,3200.0
2010-05-06 13:00:00,32.64,32.68,32.64,32.68,4800.0,32.64,32.68,32.64,32.68,4800.0
2010-05-06 13:05:00,32.68,32.68,32.66,32.68,8200.0,32.68,32.68,32.66,32.68,8200.0
2010-05-06 13:10:00,32.66,32.68,32.66,32.68,6000.0,32.66,32.68,32.66,32.68,6000.0
2010-05-06 13:15:00,32.68,32.68,32.65,32.65,14800.0,32.68,32.68,32.65,32.65,14800.0
2010-05-06 13:20:00,32.67,32.67,32.62,32.67,10600.0,32.67,32.67,32.62,32.67,10600.0
2010-05-06 13:25:00,32.66,32.7,32.66,32.67,2800.0,32.66,32.7,32.66,32.67,2800.0
2010-05-06 13:30:00,32.67,32.67,32.58,32.61,14000.0,32.67,32.67,32.58,32.61,14000.0
2010-05-06 13:35:00,32.56,32.61,32.51,32.51,11400.0,32.56,32.61,32.51,32.51,11400.0
2010-05-06 13:40:00,32.51,32.53,32.49,32.53,9600.0,32.51,32.53,32.49,32.53,9600.0
2010-05-06 13:45:00,32.52,32.58,32.51,32.57,3600.0,32.52,32.58,32.51,32.57,3600.0
2010-05-06 13:50:00,32.55,32.56,32.52,32.54,2400.0,32.55,32.56,32.52,32.54,2400.0
2010-05-06 13:55:00,32.54,32.54,32.49,32.52,14600.0,32.54,32.54,32.49,32.52,14600.0
2010-05-06 14:00:00,32.52,32.54,32.52,32.52,4800.0,32.52,32.54,32.52,32.52,4800.0
2010-05-06 14:05:00,32.52,32.52,32.48,32.52,21000.0,32.52,32.52,32.48,32.52,21000.0
2010-05-06 14:10:00,32.52,32.52,32.38,32.38,62200.0,32.52,32.52,32.38,32.38,62200.0
2010-05-06 14:15:00,32.38,32.39,32.32,32.35,34800.0,32.38,32.39,32.32,32.35,34800.0
2010-05-06 14:20:00,32.35,32.35,32.22,32.25,23600.0,32.35,32.35,32.22,32.25,23600.0
2010-05-06 14:25:00,32.33,32.38,32.27,32.3,7600.0,32.33,32.38,32.27,32.3,7600.0
2010-05-06 14:30:00,32.27,32.3,32.17,32.23,17000.0,32.27,32.3,32.17,32.23,17000.0
2010-05-06 14:35:00,32.23,32.26,32.1,32.19,43400.0,32.23,32.26,32.1,32.19,43400.0
2010-05-06 14:40:00,32.19,32.19,31.83,31.95,58800.0,32.19,32.19,31.83,31.95,58800.0
2010-05-06 14:45:00,31.95,31.95,30.5,30.8,30000.0,31.95,31.95,30.5,30.8,30000.0
2010-05-06 14:50:00,31.46,31.97,31.08,31.75,38800.0,31.46,31.97,31.08,31.75,38800.0
2010-05-06 14:55:00,31.75,31.89,31.75,31.89,5000.0,31.75,31.89,31.75,31.89,5000.0
2010-05-06 15:00:00,31.86,32.27,31.78,32.1,8000.0,31.86,32.27,31.78,32.1,8000.0
2010-05-06 15:05:00,32.09,32.37,32.09,32.35,20200.0,32.09,32.37,32.09,32.35,20200.0
2010-05-06 15:10:00,32.27,32.35,32.25,32.32,14600.0,32.27,32.35,32.25,32.32,14600.0
2010-05-06 15:15:00,32.31,32.4,32.25,32.25,8400.0,32.31,32.4,32.25,32.25,8400.0
2010-05-06 15:20:00,32.29,32.35,32.25,32.26,45400.0,32.29,32.35,32.25,32.26,45400.0
2010-05-06 15:25:00,32.32,32.32,32.04,32.1,14000.0,32.32,32.32,32.04,32.1,14000.0
2010-05-06 15:30:00,32.09,32.2,32.09,32.17,28800.0,32.09,32.2,32.09,32.17,28800.0
2010-05-06 15:35:00,32.17,32.2,32.0,32.13,33800.0,32.17,32.2,32.0,32.13,33800.0
2010-05-06 15:40:00,32.01,32.15,32.01,32.06,18600.0,32.01,32.15,32.01,32.06,18600.0
2010-05-06 15:45:00,32.06,32.15,32.06,32.15,30200.0,32.06,32.15,32.06,32.15,30200.0
2010-05-06 15:50:00,32.13,32.15,32.1,32.13,21600.0,32.13,32.15,32.1,32.13,21600.0
2010-05-06 15:55:00,32.11,32.13,31.88,31.93,42200.0,32.11,32.13,31.88,31.93,42200.0
2010-05-07 09:30:00,32.02,32.02,31.12,31.55,13000.0,32.02,32.02,31.12,31.55,13000.0
2010-05-07 09:35:00,31.49,31.64,31.49,31.61,19800.0,31.49,31.64,31.49,31.61,19800.0
2010-05-07 09:40:00,31.61,31.88,31.6,31.88,7600.0,31.61,31.88,31.6,31.88,7600.0
2010-05-07 09:45:00,31.88,31.91,31.79,31.79,5000.0,31.88,31.91,31.79,31.79,5000.0
2010-05-07 09:50:00,31.72,31.79,31.49,31.69,15800.0,31.72,31.79,31.49,31.69,15800.0
2010-05-07 09:55:00,31.69,31.69,31.57,31.57,3400.0,31.69,31.69,31.57,31.57,3400.0
2010-05-07 10:00:00,31.57,31.61,31.41,31.45,21200.0,31.57,31.61,31.41,31.45,21200.0
2010-05-07 10:05:00,31.48,31.49,31.23,31.23,14400.0,31.48,31.49,31.23,31.23,14400.0
2010-05-07 10:10:00,31.29,31.5,31.24,31.41,7800.0,31.29,31.5,31.24,31.41,7800.0
2010-05-07 10:15:00,31.41,31.41,31.24,31.28,5800.0,31.41,31.41,31.24,31.28,5800.0
2010-05-07 10:20:00,31.28,31.28,31.11,31.18,8800.0,31.28,31.28,31.11,31.18,8800.0
2010-05-07 10:25:00,31.16,31.16,30.72,30.9,14200.0,31.16,31.16,30.72,30.9,14200.0
2010-05-07 10:30:00,30.91,31.18,30.91,30.98,11000.0,30.91,31.18,30.91,30.98,11000.0
2010-05-07 10:35:00,30.98,31.16,30.96,31.16,17200.0,30.98,31.16,30.96,31.16,17200.0
2010-05-07 10:40:00,31.18,31.22,31.13,31.18,28400.0,31.18,31.22,31.13,31.18,28400.0
2010-05-07 10:45:00,31.18,31.36,31.18,31.33,11800.0,31.18,31.36,31.18,31.33,11800.0
2010-05-07 10:50:00,31.38,31.38,31.25,31.28,5000.0,31.38,31.38,31.25,31.28,5000.0
2010-05-07 10:55:00,31.29,31.37,31.19,31.23,9000.0,31.29,31.37,31.19,31.23,9000.0
2010-05-07 11:00:00,31.24,31.24,31.0,31.11,20600.0,31.24,31.24,31.0,31.11,20600.0
2010-05-07 11:05:00,31.17,31.36,31.0,31.25,13200.0,31.17,31.36,31.0,31.25,13200.0
2010-05-07 11:10:00,31.29,31.5,31.29,31.35,15200.0,31.29,31.5,31.29,31.35,15200.0
2010-05-07 11:15:00,31.41,31.76,31.41,31.72,39000.0,31.41,31.76,31.41,31.72,39000.0
2010-05-07 11:20:00,31.72,31.78,31.67,31.75,11600.0,31.72,31.78,31.67,31.75,11600.0
2010-05-07 11:25:00,31.75,31.78,31.66,31.77,19200.0,31.75,31.78,31.66,31.77,19200.0
2010-05-07 11:30:00,31.77,31.77,31.67,31.7,15600.0,31.77,31.77,31.67,31.7,15600.0
2010-05-07 11:35:00,31.72,31.79,31.51,31.55,26800.0,31.72,31.79,31.51,31.55,26800.0
2010-05-07 11:40:00,31.56,31.63,31.52,31.63,5400.0,31.56,31.63,31.52,31.63,5400.0
2010-05-07 11:45:00,31.63,31.63,31.57,31.59,14600.0,31.63,31.63,31.57,31.59,14600.0
2010-05-07 11:50:00,31.59,31.59,31.49,31.5,7000.0,31.59,31.59,31.49,31.5,7000.0
2010-05-07 11:55:00,31.53,31.59,31.5,31.56,4000.0,31.53,31.59,31.5,31.56,4000.0
2010-05-07 12:00:00,31.54,31.58,31.52,31.58,4400.0,31.54,31.58,31.52,31.58,4400.0
2010-05-07 12:05:00,31.55,31.63,31.55,31.61,6000.0,31.55,31.63,31.55,31.61,6000.0
2010-05-07 12:10:00,31.63,31.66,31.55,31.61,4200.0,31.63,31.66,31.55,31.61,4200.0
2010-05-07 12:15:00,31.66,31.73,31.61,31.69,7800.0,31.66,31.73,31.61,31.69,7800.0
2010-05-07 12:20:00,31.69,31.71,31.64,31.66,9600.0,31.69,31.71,31.64,31.66,9600.0
2010-05-07 12:25:00,31.63,31.66,31.58,31.65,58000.0,31.63,31.66,31.58,31.65,58000.0
2010-05-07 12:30:00,31.67,31.73,31.64,31.64,28800.0,31.67,31.73,31.64,31.64,28800.0
2010-05-07 12:35:00,31.64,31.72,31.56,31.6,7000.0,31.64,31.72,31.56,31.6,7000.0
2010-05-07 12:40:00,31.6,31.65,31.6,31.65,3800.0,31.6,31.65,31.6,31.65,3800.0
2010-05-07 12:45:00,31.53,31.6,31.53,31.54,2400.0,31.53,31.6,31.53,31.54,2400.0
2010-05-07 12:50:00,31.51,31.61,31.47,31.51,4000.0,31.51,31.61,31.47,31.51,4000.0
2010-05-07 12:55:00,31.5,31.5,31.4,31.4,3600.0,31.5,31.5,31.4,31.4,3600.0
2010-05-07 13:00:00,31.41,31.42,31.35,31.4,6000.0,31.41,31.42,31.35,31.4,6000.0
2010-05-07 13:05:00,31.4,31.4,31.33,31.33,2800.0,31.4,31.4,31.33,31.33,2800.0
2010-05-07 13:10:00,31.22,31.22,31.08,31.12,6000.0,31.22,31.22,31.08,31.12,6000.0
2010-05-07 13:15:00,31.14,31.32,31.14,31.25,2800.0,31.14,31.32,31.14,31.25,2800.0
2010-05-07 13:20:00,31.25,31.25,31.22,31.24,1000.0,31.25,31.25,31.22,31.24,1000.0
2010-05-07 13:25:00,31.22,31.32,31.22,31.25,9600.0,31.22,31.32,31.22,31.25,9600.0
2010-05-07 13:30:00,31.25,31.35,31.23,31.35,4200.0,31.25,31.35,31.23,31.35,4200.0
2010-05-07 13:35:00,31.35,31.38,31.29,31.36,5000.0,31.35,31.38,31.29,31.36,5000.0
2010-05-07 13:40:00,31.36,31.51,31.36,31.51,4600.0,31.36,31.51,31.36,31.51,4600.0
2010-05-07 13:45:00,31.52,31.52,31.48,31.48,6400.0,31.52,31.52,31.48,31.48,6400.0
2010-05-07 13:50:00,31.48,31.48,31.4,31.4,5800.0,31.48,31.48,31.4,31.4,5800.0
2010-05-07 13:55:00,31.4,31.4,31.35,31.36,14800.0,31.4,31.4,31.35,31.36,14800.0
2010-05-07 14:00:00,31.38,31.38,31.29,31.29,7400.0,31.38,31.38,31.29,31.29,7400.0
2010-05-07 14:05:00,31.32,31.32,31.25,31.25,14800.0,31.32,31.32,31.25,31.25,14800.0
2010-05-07 14:10:00,31.25,31.25,31.11,31.18,10800.0,31.25,31.25,31.11,31.18,10800.0
2010-05-07 14:15:00,31.2,31.27,31.2,31.24,4000.0,31.2,31.27,31.2,31.24,4000.0
2010-05-07 14:20:00,31.24,31.24,31.14,31.17,7200.0,31.24,31.24,31.14,31.17,7200.0
2010-05-07 14:25:00,31.15,31.15,31.0,31.0,5800.0,31.15,31.15,31.0,31.0,5800.0
2010-05-07 14:30:00,31.02,31.07,31.02,31.06,8600.0,31.02,31.07,31.02,31.06,8600.0
2010-05-07 14:35:00,31.11,31.22,31.03,31.14,15000.0,31.11,31.22,31.03,31.14,15000.0
2010-05-07 14:40:00,31.16,31.18,31.09,31.18,7600.0,31.16,31.18,31.09,31.18,7600.0
2010-05-07 14:45:00,31.18,31.21,31.11,31.19,16000.0,31.18,31.21,31.11,31.19,16000.0
2010-05-07 14:50:00,31.19,31.27,31.18,31.27,32200.0,31.19,31.27,31.18,31.27,32200.0
2010-05-07 14:55:00,31.27,31.33,31.21,31.32,11600.0,31.27,31.33,31.21,31.32,11600.0
2010-05-07 15:00:00,31.26,31.28,31.25,31.25,13000.0,31.26,31.28,31.25,31.25,13000.0
2010-05-07 15:05:00,31.25,31.26,31.11,31.15,8600.0,31.25,31.26,31.11,31.15,8600.0
2010-05-07 15:10:00,31.1,31.11,31.03,31.03,13400.0,31.1,31.11,31.03,31.03,13400.0
2010-05-07 15:15:00,31.03,31.06,30.96,31.01,30200.0,31.03,31.06,30.96,31.01,30200.0
2010-05-07 15:20:00,31.03,31.14,30.99,31.14,19200.0,31.03,31.14,30.99,31.14,19200.0
2010-05-07 15:25:00,31.14,31.15,31.09,31.12,14600.0,31.14,31.15,31.09,31.12,14600.0
2010-05-07 15:30:00,31.13,31.13,30.93,30.99,16600.0,31.13,31.13,30.93,30.99,16600.0
2010-05-07 15:35:00,30.98,30.99,30.9,30.93,21200.0,30.98,30.99,30.9,30.93,21200.0
2010-05-07 15:40:00,30.93,31.0,30.91,30.92,43200.0,30.93,31.0,30.91,30.92,43200.0
2010-05-07 15:45:00,30.92,30.92,30.81,30.88,43600.0,30.92,30.92,30.81,30.88,43600.0
2010-05-07 15:50:00,30.87,30.87,30.78,30.82,38200.0,30.87,30.87,30.78,30.82,38200.0
2010-05-07 15:55:00,30.82,30.9,30.75,30.79,53600.0,30.82,30.9,30.75,30.79,53600.0
2010-05-10 09:30:00,31.5,31.75,31.5,31.56,35200.0,31.5,31.75,31.5,31.56,35200.0
2010-05-10 09:35:00,31.56,32.33,31.56,32.25,25600.0,31.56,32.33,31.56,32.25,25600.0
2010-05-10 09:40:00,32.24,32.47,32.2,32.41,12600.0,32.24,32.47,32.2,32.41,12600.0
2010-05-10 09:45:00,32.41,32.43,32.11,32.23,12400.0,32.41,32.43,32.11,32.23,12400.0
2010-05-10 09:50:00,32.23,32.27,32.07,32.22,10000.0,32.23,32.27,32.07,32.22,10000.0
2010-05-10 09:55:00,32.21,32.27,32.03,32.25,8800.0,32.21,32.27,32.03,32.25,8800.0
2010-05-10 10:00:00,32.24,32.27,32.22,32.22,6000.0,32.24,32.27,32.22,32.22,6000.0
2010-05-10 10:05:00,32.2,32.2,32.13,32.14,3000.0,32.2,32.2,32.13,32.14,3000.0
2010-05-10 10:10:00,32.16,32.26,32.04,32.21,7800.0,32.16,32.26,32.04,32.21,7800.0
2010-05-10 10:15:00,32.23,32.3,32.1,32.1,7600.0,32.23,32.3,32.1,32.1,7600.0
2010-05-10 10:20:00,32.16,32.3,32.16,32.3,5200.0,32.16,32.3,32.16,32.3,5200.0
2010-05-10 10:25:00,32.3,32.33,32.25,32.25,4400.0,32.3,32.33,32.25,32.25,4400.0
2010-05-10 10:30:00,32.25,32.36,32.25,32.36,3800.0,32.25,32.36,32.25,32.36,3800.0
2010-05-10 10:35:00,32.4,32.4,32.26,32.26,4400.0,32.4,32.4,32.26,32.26,4400.0
2010-05-10 10:40:00,32.26,32.26,32.09,32.09,3400.0,32.26,32.26,32.09,32.09,3400.0
2010-05-10 10:45:00,32.09,32.09,32.01,32.01,600.0,32.09,32.09,32.01,32.01,600.0
2010-05-10 10:50:00,32.02,32.08,32.01,32.08,2000.0,32.02,32.08,32.01,32.08,2000.0
2010-05-10 10:55:00,32.08,32.08,31.96,31.97,2400.0,32.08,32.08,31.96,31.97,2400.0
2010-05-10 11:00:00,32.0,32.13,32.0,32.12,2800.0,32.0,32.13,32.0,32.12,2800.0
2010-05-10 11:05:00,32.13,32.13,32.02,32.02,1600.0,32.13,32.13,32.02,32.02,1600.0
2010-05-10 11:10:00,32.03,32.03,31.97,31.98,1400.0,32.03,32.03,31.97,31.98,1400.0
2010-05-10 11:15:00,31.98,32.02,31.95,32.02,7400.0,31.98,32.02,31.95,32.02,7400.0
2010-05-10 11:20:00,32.02,32.06,32.02,32.06,1200.0,32.02,32.06,32.02,32.06,1200.0
2010-05-10 11:25:00,32.02,32.04,31.97,32.04,5400.0,32.02,32.04,31.97,32.04,5400.0
2010-05-10 11:30:00,32.04,32.07,32.04,32.07,3200.0,32.04,32.07,32.04,32.07,3200.0
2010-05-10 11:35:00,32.1,32.13,32.09,32.11,3000.0,32.1,32.13,32.09,32.11,3000.0
2010-05-10 11:40:00,32.12,32.14,32.11,32.13,2000.0,32.12,32.14,32.11,32.13,2000.0
2010-05-10 11:45:00,32.12,32.13,32.1,32.1,1400.0,32.12,32.13,32.1,32.1,1400.0
2010-05-10 11:50:00,32.1,32.13,32.1,32.13,1800.0,32.1,32.13,32.1,32.13,1800.0
2010-05-10 11:55:00,32.13,32.16,32.12,32.12,3400.0,32.13,32.16,32.12,32.12,3400.0
2010-05-10 12:00:00,32.12,32.12,32.08,32.08,1400.0,32.12,32.12,32.08,32.08,1400.0
2010-05-10 12:05:00,32.09,32.09,32.07,32.08,1800.0,32.09,32.09,32.07,32.08,1800.0
2010-05-10 12:10:00,32.05,32.06,32.02,32.06,4800.0,32.05,32.06,32.02,32.06,4800.0
2010-05-10 12:15:00,32.08,32.08,32.04,32.04,600.0,32.08,32.08,32.04,32.04,600.0
2010-05-10 12:20:00,32.05,32.06,32.05,32.06,1000.0,32.05,32.06,32.05,32.06,1000.0
2010-05-10 12:25:00,32.08,32.15,32.08,32.15,3800.0,32.08,32.15,32.08,32.15,3800.0
2010-05-10 12:30:00,32.15,32.17,32.09,32.09,3800.0,32.15,32.17,32.09,32.09,3800.0
2010-05-10 12:35:00,32.13,32.2,32.13,32.13,3200.0,32.13,32.2,32.13,32.13,3200.0
2010-05-10 12:40:00,32.13,32.2,32.13,32.19,4600.0,32.13,32.2,32.13,32.19,4600.0
2010-05-10 12:45:00,32.2,32.23,32.2,32.23,1000.0,32.2,32.23,32.2,32.23,1000.0
2010-05-10 12:50:00,32.23,32.24,32.23,32.24,600.0,32.23,32.24,32.23,32.24,600.0
2010-05-10 12:55:00,32.24,32.24,32.23,32.23,1400.0,32.24,32.24,32.23,32.23,1400.0
2010-05-10 13:00:00,32.17,32.17,32.16,32.17,600.0,32.17,32.17,32.16,32.17,600.0
2010-05-10 13:05:00,32.17,32.17,32.02,32.1,3400.0,32.17,32.17,32.02,32.1,3400.0
2010-05-10 13:10:00,32.12,32.15,32.06,32.06,2600.0,32.12,32.15,32.06,32.06,2600.0
2010-05-10 13:15:00,32.06,32.08,32.03,32.08,1200.0,32.06,32.08,32.03,32.08,1200.0
2010-05-10 13:20:00,32.08,32.08,32.06,32.08,2000.0,32.08,32.08,32.06,32.08,2000.0
2010-05-10 13:25:00,32.02,32.03,31.93,31.98,6800.0,32.02,32.03,31.93,31.98,6800.0
2010-05-10 13:30:00,32.02,32.11,32.02,32.11,1800.0,32.02,32.11,32.02,32.11,1800.0
2010-05-10 13:35:00,32.14,32.14,32.13,32.13,600.0,32.14,32.14,32.13,32.13,600.0
2010-05-10 13:40:00,32.13,32.13,32.05,32.05,1400.0,32.13,32.13,32.05,32.05,1400.0
2010-05-10 13:45:00,32.02,32.06,32.02,32.06,1200.0,32.02,32.06,32.02,32.06,1200.0
2010-05-10 13:50:00,32.09,32.11,32.06,32.1,1200.0,32.09,32.11,32.06,32.1,1200.0
2010-05-10 13:55:00,32.12,32.13,32.03,32.03,2000.0,32.12,32.13,32.03,32.03,2000.0
2010-05-10 14:00:00,32.03,32.04,31.95,32.04,1400.0,32.03,32.04,31.95,32.04,1400.0
2010-05-10 14:05:00,32.06,32.07,32.03,32.03,2200.0,32.06,32.07,32.03,32.03,2200.0
2010-05-10 14:10:00,32.05,32.07,32.02,32.02,2800.0,32.05,32.07,32.02,32.02,2800.0
2010-05-10 14:15:00,32.04,32.06,32.02,32.02,1800.0,32.04,32.06,32.02,32.02,1800.0
2010-05-10 14:20:00,32.04,32.11,32.04,32.09,1600.0,32.04,32.11,32.04,32.09,1600.0
2010-05-10 14:25:00,32.1,32.1,32.01,32.01,1600.0,32.1,32.1,32.01,32.01,1600.0
2010-05-10 14:30:00,32.04,32.06,32.04,32.04,1600.0,32.04,32.06,32.04,32.04,1600.0
2010-05-10 14:35:00,32.04,32.05,32.02,32.02,1800.0,32.04,32.05,32.02,32.02,1800.0
2010-05-10 14:40:00,31.99,32.03,31.99,32.01,3200.0,31.99,32.03,31.99,32.01,3200.0
2010-05-10 14:45:00,32.0,32.02,31.99,31.99,2600.0,32.0,32.02,31.99,31.99,2600.0
2010-05-10 14:50:00,32.0,32.05,32.0,32.05,4000.0,32.0,32.05,32.0,32.05,4000.0
2010-05-10 14:55:00,32.01,32.02,32.01,32.01,1000.0,32.01,32.02,32.01,32.01,1000.0
2010-05-10 15:00:00,32.01,32.04,32.01,32.03,5200.0,32.01,32.04,32.01,32.03,5200.0
2010-05-10 15:05:00,32.02,32.06,32.02,32.02,6400.0,32.02,32.06,32.02,32.02,6400.0
2010-05-10 15:10:00,32.02,32.04,31.98,31.99,5800.0,32.02,32.04,31.98,31.99,5800.0
2010-05-10 15:15:00,32.02,32.05,32.02,32.05,6400.0,32.02,32.05,32.02,32.05,6400.0
2010-05-10 15:20:00,32.05,32.1,32.03,32.09,11000.0,32.05,32.1,32.03,32.09,11000.0
2010-05-10 15:25:00,32.07,32.09,32.07,32.08,4000.0,32.07,32.09,32.07,32.08,4000.0
2010-05-10 15:30:00,32.08,32.08,32.03,32.04,6200.0,32.08,32.08,32.03,32.04,6200.0
2010-05-10 15:35:00,32.04,32.1,32.04,32.09,9600.0,32.04,32.1,32.04,32.09,9600.0
2010-05-10 15:40:00,32.1,32.12,32.09,32.1,7600.0,32.1,32.12,32.09,32.1,7600.0
2010-05-10 15:45:00,32.11,32.18,32.1,32.17,18000.0,32.11,32.18,32.1,32.17,18000.0
2010-05-10 15:50:00,32.19,32.32,32.18,32.26,26800.0,32.19,32.32,32.18,32.26,26800.0
2010-05-10 15:55:00,32.26,32.35,32.26,32.33,40600.0,32.26,32.35,32.26,32.33,40600.0
2010-05-11 09:30:00,32.01,32.12,31.65,32.04,11800.0,32.01,32.12,31.65,32.04,11800.0
2010-05-11 09:35:00,32.04,32.4,32.04,32.4,2400.0,32.04,32.4,32.04,32.4,2400.0
2010-05-11 09:40:00,32.4,32.45,32.36,32.37,2800.0,32.4,32.45,32.36,32.37,2800.0
2010-05-11 09:45:00,32.43,32.58,32.43,32.46,10400.0,32.43,32.58,32.43,32.46,10400.0
2010-05-11 09:50:00,32.45,32.48,32.45,32.47,8200.0,32.45,32.48,32.45,32.47,8200.0
2010-05-11 09:55:00,32.43,32.43,32.26,32.26,2000.0,32.43,32.43,32.26,32.26,2000.0
2010-05-11 10:00:00,32.26,32.36,32.26,32.36,3600.0,32.26,32.36,32.26,32.36,3600.0
2010-05-11 10:05:00,32.35,32.35,32.35,32.35,200.0,32.35,32.35,32.35,32.35,200.0
2010-05-11 10:10:00,32.35,32.35,32.26,32.26,3000.0,32.35,32.35,32.26,32.26,3000.0
2010-05-11 10:15:00,32.27,32.38,32.27,32.38,3200.0,32.27,32.38,32.27,32.38,3200.0
2010-05-11 10:20:00,32.38,32.42,32.38,32.38,2600.0,32.38,32.42,32.38,32.38,2600.0
2010-05-11 10:25:00,32.38,32.38,32.37,32.37,1400.0,32.38,32.38,32.37,32.37,1400.0
2010-05-11 10:30:00,32.35,32.41,32.35,32.41,2200.0,32.35,32.41,32.35,32.41,2200.0
2010-05-11 10:35:00,32.39,32.39,32.35,32.35,1000.0,32.39,32.39,32.35,32.35,1000.0
2010-05-11 10:40:00,32.35,32.41,32.3,32.41,5400.0,32.35,32.41,32.3,32.41,5400.0
2010-05-11 10:45:00,32.4,32.4,32.39,32.39,600.0,32.4,32.4,32.39,32.39,600.0
2010-05-11 10:50:00,32.39,32.39,32.34,32.37,5200.0,32.39,32.39,32.34,32.37,5200.0
2010-05-11 10:55:00,32.38,32.38,32.38,32.38,400.0,32.38,32.38,32.38,32.38,400.0
2010-05-11 11:00:00,32.4,32.42,32.4,32.42,1200.0,32.4,32.42,32.4,32.42,1200.0
2010-05-11 11:05:00,32.42,32.42,32.4,32.4,1400.0,32.42,32.42,32.4,32.4,1400.0
2010-05-11 11:10:00,32.42,32.46,32.42,32.44,4200.0,32.42,32.46,32.42,32.44,4200.0
2010-05-11 11:15:00,32.46,32.46,32.43,32.43,8200.0,32.46,32.46,32.43,32.43,8200.0
2010-05-11 11:20:00,32.47,32.47,32.46,32.47,2800.0,32.47,32.47,32.46,32.47,2800.0
2010-05-11 11:25:00,32.47,32.58,32.46,32.58,8000.0,32.47,32.58,32.46,32.58,8000.0
2010-05-11 11:30:00,32.58,32.62,32.56,32.62,6600.0,32.58,32.62,32.56,32.62,6600.0
2010-05-11 11:35:00,32.6,32.69,32.55,32.66,12400.0,32.6,32.69,32.55,32.66,12400.0
2010-05-11 11:40:00,32.63,32.68,32.63,32.65,3000.0,32.63,32.68,32.63,32.65,3000.0
2010-05-11 11:45:00,32.65,32.72,32.65,32.71,5800.0,32.65,32.72,32.65,32.71,5800.0
2010-05-11 11:50:00,32.71,32.81,32.71,32.81,6200.0,32.71,32.81,32.71,32.81,6200.0
2010-05-11 11:55:00,32.81,32.85,32.81,32.84,4000.0,32.81,32.85,32.81,32.84,4000.0
2010-05-11 12:00:00,32.8,32.81,32.78,32.79,2000.0,32.8,32.81,32.78,32.79,2000.0
2010-05-11 12:05:00,32.81,32.88,32.79,32.88,4400.0,32.81,32.88,32.79,32.88,4400.0
2010-05-11 12:10:00,32.9,32.99,32.9,32.96,14000.0,32.9,32.99,32.9,32.96,14000.0
2010-05-11 12:15:00,32.96,33.04,32.95,33.01,11000.0,32.96,33.04,32.95,33.01,11000.0
2010-05-11 12:20:00,33.01,33.01,32.93,32.93,1600.0,33.01,33.01,32.93,32.93,1600.0
2010-05-11 12:25:00,32.91,32.94,32.91,32.94,2200.0,32.91,32.94,32.91,32.94,2200.0
2010-05-11 12:30:00,32.94,32.99,32.9,32.99,3200.0,32.94,32.99,32.9,32.99,3200.0
2010-05-11 12:35:00,33.01,33.01,32.98,32.98,3000.0,33.01,33.01,32.98,32.98,3000.0
2010-05-11 12:40:00,32.98,33.03,32.98,33.02,4400.0,32.98,33.03,32.98,33.02,4400.0
2010-05-11 12:45:00,33.03,33.06,33.02,33.06,3000.0,33.03,33.06,33.02,33.06,3000.0
2010-05-11 12:50:00,33.06,33.09,33.06,33.08,5200.0,33.06,33.09,33.06,33.08,5200.0
2010-05-11 12:55:00,33.07,33.13,33.07,33.12,2200.0,33.07,33.13,33.07,33.12,2200.0
2010-05-11 13:00:00,33.12,33.12,33.08,33.08,3600.0,33.12,33.12,33.08,33.08,3600.0
2010-05-11 13:05:00,33.09,33.09,33.09,33.09,1400.0,33.09,33.09,33.09,33.09,1400.0
2010-05-11 13:10:00,33.09,33.1,33.08,33.1,1800.0,33.09,33.1,33.08,33.1,1800.0
2010-05-11 13:15:00,33.12,33.14,33.11,33.11,6000.0,33.12,33.14,33.11,33.11,6000.0
2010-05-11 13:20:00,33.12,33.17,33.1,33.17,5400.0,33.12,33.17,33.1,33.17,5400.0
2010-05-11 13:25:00,33.16,33.23,33.16,33.23,8200.0,33.16,33.23,33.16,33.23,8200.0
2010-05-11 13:30:00,33.23,33.28,33.21,33.27,4600.0,33.23,33.28,33.21,33.27,4600.0
2010-05-11 13:35:00,33.28,33.34,33.27,33.31,5200.0,33.28,33.34,33.27,33.31,5200.0
2010-05-11 13:40:00,33.3,33.35,33.29,33.35,2600.0,33.3,33.35,33.29,33.35,2600.0
2010-05-11 13:45:00,33.35,33.47,33.35,33.43,5000.0,33.35,33.47,33.35,33.43,5000.0
2010-05-11 13:50:00,33.42,33.43,33.41,33.43,1800.0,33.42,33.43,33.41,33.43,1800.0
2010-05-11 13:55:00,33.43,33.47,33.42,33.45,5400.0,33.43,33.47,33.42,33.45,5400.0
2010-05-11 14:00:00,33.45,33.45,33.39,33.43,6800.0,33.45,33.45,33.39,33.43,6800.0
2010-05-11 14:05:00,33.42,33.44,33.38,33.38,3800.0,33.42,33.44,33.38,33.38,3800.0
2010-05-11 14:10:00,33.38,33.38,33.33,33.33,3200.0,33.38,33.38,33.33,33.33,3200.0
2010-05-11 14:15:00,33.33,33.34,33.27,33.28,9800.0,33.33,33.34,33.27,33.28,9800.0
2010-05-11 14:20:00,33.27,33.41,33.27,33.4,5800.0,33.27,33.41,33.27,33.4,5800.0
2010-05-11 14:25:00,33.42,33.43,33.36,33.36,1800.0,33.42,33.43,33.36,33.36,1800.0
2010-05-11 14:30:00,33.35,33.35,33.21,33.29,7000.0,33.35,33.35,33.21,33.29,7000.0
2010-05-11 14:35:00,33.3,33.3,33.21,33.21,2000.0,33.3,33.3,33.21,33.21,2000.0
2010-05-11 14:40:00,33.18,33.22,33.14,33.21,12200.0,33.18,33.22,33.14,33.21,12200.0
2010-05-11 14:45:00,33.22,33.27,33.19,33.27,7000.0,33.22,33.27,33.19,33.27,7000.0
2010-05-11 14:50:00,33.27,33.33,33.26,33.33,5600.0,33.27,33.33,33.26,33.33,5600.0
2010-05-11 14:55:00,33.33,33.34,33.27,33.27,4400.0,33.33,33.34,33.27,33.27,4400.0
2010-05-11 15:00:00,33.26,33.26,33.12,33.22,8400.0,33.26,33.26,33.12,33.22,8400.0
2010-05-11 15:05:00,33.26,33.33,33.05,33.05,12200.0,33.26,33.33,33.05,33.05,12200.0
2010-05-11 15:10:00,33.09,33.09,32.99,33.06,16800.0,33.09,33.09,32.99,33.06,16800.0
2010-05-11 15:15:00,33.07,33.07,32.88,32.95,10000.0,33.07,33.07,32.88,32.95,10000.0
2010-05-11 15:20:00,32.92,32.98,32.91,32.98,8000.0,32.92,32.98,32.91,32.98,8000.0
2010-05-11 15:25:00,32.98,33.02,32.96,33.02,9000.0,32.98,33.02,32.96,33.02,9000.0
2010-05-11 15:30:00,33.02,33.02,32.92,32.95,13600.0,33.02,33.02,32.92,32.95,13600.0
2010-05-11 15:35:00,32.96,33.07,32.96,33.07,10000.0,32.96,33.07,32.96,33.07,10000.0
2010-05-11 15:40:00,33.05,33.09,32.96,32.96,26400.0,33.05,33.09,32.96,32.96,26400.0
2010-05-11 15:45:00,32.97,33.02,32.92,32.92,31200.0,32.97,33.02,32.92,32.92,31200.0
2010-05-11 15:50:00,32.9,32.96,32.81,32.85,32200.0,32.9,32.96,32.81,32.85,32200.0
2010-05-11 15:55:00,32.85,32.91,32.77,32.77,68800.0,32.85,32.91,32.77,32.77,68800.0
2010-05-12 09:30:00,32.69,33.02,32.69,33.02,9800.0,32.69,33.02,32.69,33.02,9800.0
2010-05-12 09:35:00,33.02,33.02,33.02,33.02,1000.0,33.02,33.02,33.02,33.02,1000.0
2010-05-12 09:40:00,33.06,33.08,32.98,32.98,1400.0,33.06,33.08,32.98,32.98,1400.0
2010-05-12 09:45:00,32.82,32.95,32.82,32.95,15000.0,32.82,32.95,32.82,32.95,15000.0
2010-05-12 09:50:00,32.97,33.12,32.97,33.04,3600.0,32.97,33.12,32.97,33.04,3600.0
2010-05-12 09:55:00,33.04,33.16,33.04,33.16,2000.0,33.04,33.16,33.04,33.16,2000.0
2010-05-12 10:00:00,33.16,33.16,32.99,33.04,4000.0,33.16,33.16,32.99,33.04,4000.0
2010-05-12 10:05:00,33.04,33.08,33.01,33.05,5800.0,33.04,33.08,33.01,33.05,5800.0
2010-05-12 10:10:00,33.07,33.1,33.05,33.06,2600.0,33.07,33.1,33.05,33.06,2600.0
2010-05-12 10:15:00,33.07,33.13,33.06,33.07,2800.0,33.07,33.13,33.06,33.07,2800.0
2010-05-12 10:20:00,33.07,33.11,33.07,33.1,1600.0,33.07,33.11,33.07,33.1,1600.0
2010-05-12 10:25:00,33.15,33.15,33.13,33.15,1400.0,33.15,33.15,33.13,33.15,1400.0
2010-05-12 10:30:00,33.15,33.15,33.09,33.13,3400.0,33.15,33.15,33.09,33.13,3400.0
2010-05-12 10:35:00,33.12,33.12,33.05,33.05,6200.0,33.12,33.12,33.05,33.05,6200.0
2010-05-12 10:40:00,33.07,33.17,33.07,33.17,3200.0,33.07,33.17,33.07,33.17,3200.0
2010-05-12 10:45:00,33.16,33.22,33.13,33.21,6800.0,33.16,33.22,33.13,33.21,6800.0
2010-05-12 10:50:00,33.22,33.3,33.22,33.29,13200.0,33.22,33.3,33.22,33.29,13200.0
2010-05-12 10:55:00,33.31,33.41,33.31,33.4,8600.0,33.31,33.41,33.31,33.4,8600.0
2010-05-12 11:00:00,33.38,33.42,33.36,33.38,5600.0,33.38,33.42,33.36,33.38,5600.0
2010-05-12 11:05:00,33.34,33.34,33.25,33.25,4400.0,33.34,33.34,33.25,33.25,4400.0
2010-05-12 11:10:00,33.26,33.28,33.25,33.28,2800.0,33.26,33.28,33.25,33.28,2800.0
2010-05-12 11:15:00,33.3,33.31,33.23,33.23,1800.0,33.3,33.31,33.23,33.23,1800.0
2010-05-12 11:20:00,33.22,33.22,33.17,33.18,1200.0,33.22,33.22,33.17,33.18,1200.0
2010-05-12 11:25:00,33.19,33.22,33.15,33.19,3200.0,33.19,33.22,33.15,33.19,3200.0
2010-05-12 11:30:00,33.19,33.23,33.14,33.2,2000.0,33.19,33.23,33.14,33.2,2000.0
2010-05-12 11:35:00,33.19,33.19,33.16,33.19,1200.0,33.19,33.19,33.16,33.19,1200.0
2010-05-12 11:40:00,33.2,33.23,33.2,33.21,1600.0,33.2,33.23,33.2,33.21,1600.0
2010-05-12 11:45:00,33.22,33.24,33.21,33.23,3000.0,33.22,33.24,33.21,33.23,3000.0
2010-05-12 11:50:00,33.23,33.24,33.21,33.24,1400.0,33.23,33.24,33.21,33.24,1400.0
2010-05-12 11:55:00,33.22,33.23,33.2,33.23,6000.0,33.22,33.23,33.2,33.23,6000.0
2010-05-12 12:00:00,33.23,33.23,33.23,33.23,800.0,33.23,33.23,33.23,33.23,800.0
2010-05-12 12:05:00,33.23,33.23,33.18,33.21,4600.0,33.23,33.23,33.18,33.21,4600.0
2010-05-12 12:10:00,33.24,33.28,33.24,33.28,1200.0,33.24,33.28,33.24,33.28,1200.0
2010-05-12 12:15:00,33.29,33.3,33.27,33.28,1600.0,33.29,33.3,33.27,33.28,1600.0
2010-05-12 12:20:00,33.27,33.29,33.25,33.28,2400.0,33.27,33.29,33.25,33.28,2400.0
2010-05-12 12:25:00,33.28,33.28,33.13,33.18,16200.0,33.28,33.28,33.13,33.18,16200.0
2010-05-12 12:30:00,33.21,33.23,33.16,33.16,1600.0,33.21,33.23,33.16,33.16,1600.0
2010-05-12 12:35:00,33.17,33.2,33.17,33.2,3200.0,33.17,33.2,33.17,33.2,3200.0
2010-05-12 12:40:00,33.2,33.21,33.2,33.2,2200.0,33.2,33.21,33.2,33.2,2200.0
2010-05-12 12:45:00,33.2,33.2,33.18,33.2,1000.0,33.2,33.2,33.18,33.2,1000.0
2010-05-12 12:50:00,33.2,33.33,33.2,33.33,6800.0,33.2,33.33,33.2,33.33,6800.0
2010-05-12 12:55:00,33.32,33.34,33.3,33.34,3200.0,33.32,33.34,33.3,33.34,3200.0
2010-05-12 13:00:00,33.31,33.32,33.3,33.32,1600.0,33.31,33.32,33.3,33.32,1600.0
2010-05-12 13:05:00,33.32,33.36,33.32,33.32,2600.0,33.32,33.36,33.32,33.32,2600.0
2010-05-12 13:10:00,33.3,33.31,33.3,33.31,800.0,33.3,33.31,33.3,33.31,800.0
2010-05-12 13:15:00,33.31,33.31,33.27,33.27,1600.0,33.31,33.31,33.27,33.27,1600.0
2010-05-12 13:20:00,33.27,33.27,33.23,33.26,4200.0,33.27,33.27,33.23,33.26,4200.0
2010-05-12 13:25:00,33.26,33.36,33.26,33.35,11000.0,33.26,33.36,33.26,33.35,11000.0
2010-05-12 13:30:00,33.36,33.37,33.32,33.32,2400.0,33.36,33.37,33.32,33.32,2400.0
2010-05-12 13:35:00,33.3,33.3,33.26,33.27,5000.0,33.3,33.3,33.26,33.27,5000.0
2010-05-12 13:40:00,33.27,33.27,33.24,33.27,3200.0,33.27,33.27,33.24,33.27,3200.0
2010-05-12 13:45:00,33.27,33.34,33.26,33.34,1600.0,33.27,33.34,33.26,33.34,1600.0
2010-05-12 13:50:00,33.34,33.36,33.34,33.35,3400.0,33.34,33.36,33.34,33.35,3400.0
2010-05-12 13:55:00,33.35,33.38,33.34,33.37,8600.0,33.35,33.38,33.34,33.37,8600.0
2010-05-12 14:00:00,33.37,33.37,33.35,33.35,400.0,33.37,33.37,33.35,33.35,400.0
2010-05-12 14:05:00,33.37,33.37,33.31,33.32,3800.0,33.37,33.37,33.31,33.32,3800.0
2010-05-12 14:10:00,33.3,33.35,33.27,33.31,6400.0,33.3,33.35,33.27,33.31,6400.0
2010-05-12 14:15:00,33.31,33.31,33.26,33.27,12800.0,33.31,33.31,33.26,33.27,12800.0
2010-05-12 14:20:00,33.27,33.35,33.26,33.31,32200.0,33.27,33.35,33.26,33.31,32200.0
2010-05-12 14:25:00,33.34,33.34,33.27,33.29,2600.0,33.34,33.34,33.27,33.29,2600.0
2010-05-12 14:30:00,33.31,33.34,33.28,33.28,7000.0,33.31,33.34,33.28,33.28,7000.0
2010-05-12 14:35:00,33.3,33.3,33.26,33.26,3000.0,33.3,33.3,33.26,33.26,3000.0
2010-05-12 14:40:00,33.26,33.32,33.25,33.31,6800.0,33.26,33.32,33.25,33.31,6800.0
2010-05-12 14:45:00,33.3,33.34,33.27,33.27,4200.0,33.3,33.34,33.27,33.27,4200.0
2010-05-12 14:50:00,33.27,33.29,33.27,33.29,4600.0,33.27,33.29,33.27,33.29,4600.0
2010-05-12 14:55:00,33.29,33.34,33.27,33.34,7400.0,33.29,33.34,33.27,33.34,7400.0
2010-05-12 15:00:00,33.31,33.4,33.31,33.4,6200.0,33.31,33.4,33.31,33.4,6200.0
2010-05-12 15:05:00,33.39,33.4,33.31,33.31,7800.0,33.39,33.4,33.31,33.31,7800.0
2010-05-12 15:10:00,33.32,33.35,33.3,33.31,2400.0,33.32,33.35,33.3,33.31,2400.0
2010-05-12 15:15:00,33.31,33.34,33.31,33.32,6400.0,33.31,33.34,33.31,33.32,6400.0
2010-05-12 15:20:00,33.32,33.32,33.27,33.27,2400.0,33.32,33.32,33.27,33.27,2400.0
2010-05-12 15:25:00,33.3,33.34,33.28,33.32,6000.0,33.3,33.34,33.28,33.32,6000.0
2010-05-12 15:30:00,33.33,33.35,33.32,33.34,11800.0,33.33,33.35,33.32,33.34,11800.0
2010-05-12 15:35:00,33.34,33.35,33.33,33.34,7000.0,33.34,33.35,33.33,33.34,7000.0
2010-05-12 15:40:00,33.35,33.4,33.35,33.38,10200.0,33.35,33.4,33.35,33.38,10200.0
2010-05-12 15:45:00,33.38,33.4,33.37,33.38,5800.0,33.38,33.4,33.37,33.38,5800.0
2010-05-12 15:50:00,33.38,33.39,33.37,33.38,17000.0,33.38,33.39,33.37,33.38,17000.0
2010-05-12 15:55:00,33.38,33.4,33.3,33.33,50200.0,33.38,33.4,33.3,33.33,50200.0
2010-05-13 09:30:00,33.15,33.5,33.07,33.35,16200.0,33.15,33.5,33.07,33.35,16200.0
2010-05-13 09:35:00,33.34,33.37,33.31,33.31,3600.0,33.34,33.37,33.31,33.31,3600.0
2010-05-13 09:40:00,33.18,33.19,33.02,33.12,4200.0,33.18,33.19,33.02,33.12,4200.0
2010-05-13 09:45:00,33.17,33.32,33.16,33.21,5000.0,33.17,33.32,33.16,33.21,5000.0
2010-05-13 09:50:00,33.22,33.31,33.22,33.31,3800.0,33.22,33.31,33.22,33.31,3800.0
2010-05-13 09:55:00,33.31,33.49,33.31,33.44,2200.0,33.31,33.49,33.31,33.44,2200.0
2010-05-13 10:00:00,33.44,33.44,33.38,33.42,2200.0,33.44,33.44,33.38,33.42,2200.0
2010-05-13 10:05:00,33.43,33.43,33.39,33.4,1000.0,33.43,33.43,33.39,33.4,1000.0
2010-05-13 10:10:00,33.38,33.38,33.38,33.38,400.0,33.38,33.38,33.38,33.38,400.0
2010-05-13 10:15:00,33.4,33.41,33.38,33.41,2400.0,33.4,33.41,33.38,33.41,2400.0
2010-05-13 10:20:00,33.4,33.4,33.4,33.4,200.0,33.4,33.4,33.4,33.4,200.0
2010-05-13 10:25:00,33.43,33.44,33.41,33.42,1200.0,33.43,33.44,33.41,33.42,1200.0
2010-05-13 10:30:00,33.42,33.43,33.42,33.43,600.0,33.42,33.43,33.42,33.43,600.0
2010-05-13 10:35:00,33.43,33.43,33.4,33.4,1000.0,33.43,33.43,33.4,33.4,1000.0
2010-05-13 10:40:00,33.44,33.44,33.44,33.44,200.0,33.44,33.44,33.44,33.44,200.0
2010-05-13 10:45:00,33.46,33.48,33.46,33.48,2600.0,33.46,33.48,33.46,33.48,2600.0
2010-05-13 10:50:00,33.49,33.5,33.46,33.46,2200.0,33.49,33.5,33.46,33.46,2200.0
2010-05-13 10:55:00,33.43,33.44,33.38,33.39,4000.0,33.43,33.44,33.38,33.39,4000.0
2010-05-13 11:00:00,33.42,33.49,33.41,33.43,10600.0,33.42,33.49,33.41,33.43,10600.0
2010-05-13 11:05:00,33.43,33.49,33.43,33.43,4400.0,33.43,33.49,33.43,33.43,4400.0
2010-05-13 11:10:00,33.45,33.46,33.43,33.44,26800.0,33.45,33.46,33.43,33.44,26800.0
2010-05-13 11:15:00,33.45,33.49,33.45,33.49,1200.0,33.45,33.49,33.45,33.49,1200.0
2010-05-13 11:20:00,33.49,33.49,33.49,33.49,0.0,33.49,33.49,33.49,33.49,0.0
2010-05-13 11:25:00,33.49,33.49,33.46,33.46,5400.0,33.49,33.49,33.46,33.46,5400.0
2010-05-13 11:30:00,33.46,33.48,33.46,33.47,800.0,33.46,33.48,33.46,33.47,800.0
2010-05-13 11:35:00,33.48,33.49,33.44,33.46,3800.0,33.48,33.49,33.44,33.46,3800.0
2010-05-13 11:40:00,33.47,33.49,33.45,33.49,8200.0,33.47,33.49,33.45,33.49,8200.0
2010-05-13 11:45:00,33.49,33.49,33.45,33.46,7600.0,33.49,33.49,33.45,33.46,7600.0
2010-05-13 11:50:00,33.43,33.43,33.35,33.35,1000.0,33.43,33.43,33.35,33.35,1000.0
2010-05-13 11:55:00,33.33,33.36,33.32,33.36,6000.0,33.33,33.36,33.32,33.36,6000.0
2010-05-13 12:00:00,33.34,33.34,33.33,33.34,1000.0,33.34,33.34,33.33,33.34,1000.0
2010-05-13 12:05:00,33.34,33.37,33.34,33.37,1200.0,33.34,33.37,33.34,33.37,1200.0
2010-05-13 12:10:00,33.37,33.37,33.35,33.35,1200.0,33.37,33.37,33.35,33.35,1200.0
2010-05-13 12:15:00,33.35,33.35,33.33,33.33,800.0,33.35,33.35,33.33,33.33,800.0
2010-05-13 12:20:00,33.35,33.4,33.35,33.38,4800.0,33.35,33.4,33.35,33.38,4800.0
2010-05-13 12:25:00,33.37,33.37,33.35,33.35,400.0,33.37,33.37,33.35,33.35,400.0
2010-05-13 12:30:00,33.35,33.37,33.32,33.32,800.0,33.35,33.37,33.32,33.32,800.0
2010-05-13 12:35:00,33.32,33.37,33.31,33.36,7600.0,33.32,33.37,33.31,33.36,7600.0
2010-05-13 12:40:00,33.35,33.35,33.35,33.35,1200.0,33.35,33.35,33.35,33.35,1200.0
2010-05-13 12:45:00,33.35,33.37,33.35,33.37,1200.0,33.35,33.37,33.35,33.37,1200.0
2010-05-13 12:50:00,33.37,33.38,33.34,33.35,1600.0,33.37,33.38,33.34,33.35,1600.0
2010-05-13 12:55:00,33.35,33.35,33.35,33.35,1200.0,33.35,33.35,33.35,33.35,1200.0
2010-05-13 13:00:00,33.32,33.32,33.27,33.27,1200.0,33.32,33.32,33.27,33.27,1200.0
2010-05-13 13:05:00,33.29,33.3,33.29,33.3,400.0,33.29,33.3,33.29,33.3,400.0
2010-05-13 13:10:00,33.31,33.31,33.31,33.31,200.0,33.31,33.31,33.31,33.31,200.0
2010-05-13 13:15:00,33.35,33.35,33.35,33.35,200.0,33.35,33.35,33.35,33.35,200.0
2010-05-13 13:20:00,33.36,33.36,33.35,33.35,800.0,33.36,33.36,33.35,33.35,800.0
2010-05-13 13:25:00,33.35,33.35,33.33,33.35,3200.0,33.35,33.35,33.33,33.35,3200.0
2010-05-13 13:30:00,33.36,33.45,33.36,33.42,3800.0,33.36,33.45,33.36,33.42,3800.0
2010-05-13 13:35:00,33.43,33.43,33.41,33.42,800.0,33.43,33.43,33.41,33.42,800.0
2010-05-13 13:40:00,33.42,33.42,33.34,33.35,6000.0,33.42,33.42,33.34,33.35,6000.0
2010-05-13 13:45:00,33.35,33.4,33.34,33.4,4600.0,33.35,33.4,33.34,33.4,4600.0
2010-05-13 13:50:00,33.4,33.44,33.37,33.44,2600.0,33.4,33.44,33.37,33.44,2600.0
2010-05-13 13:55:00,33.44,33.45,33.44,33.44,1000.0,33.44,33.45,33.44,33.44,1000.0
2010-05-13 14:00:00,33.45,33.49,33.45,33.47,2600.0,33.45,33.49,33.45,33.47,2600.0
2010-05-13 14:05:00,33.45,33.46,33.42,33.45,2800.0,33.45,33.46,33.42,33.45,2800.0
2010-05-13 14:10:00,33.45,33.49,33.39,33.39,33400.0,33.45,33.49,33.39,33.39,33400.0
2010-05-13 14:15:00,33.38,33.4,33.37,33.37,9400.0,33.38,33.4,33.37,33.37,9400.0
2010-05-13 14:20:00,33.37,33.38,33.35,33.36,5800.0,33.37,33.38,33.35,33.36,5800.0
2010-05-13 14:25:00,33.37,33.4,33.36,33.36,5400.0,33.37,33.4,33.36,33.36,5400.0
2010-05-13 14:30:00,33.36,33.36,33.36,33.36,1000.0,33.36,33.36,33.36,33.36,1000.0
2010-05-13 14:35:00,33.36,33.36,33.35,33.35,2400.0,33.36,33.36,33.35,33.35,2400.0
2010-05-13 14:40:00,33.35,33.35,33.31,33.33,3600.0,33.35,33.35,33.31,33.33,3600.0
2010-05-13 14:45:00,33.33,33.37,33.31,33.37,11800.0,33.33,33.37,33.31,33.37,11800.0
2010-05-13 14:50:00,33.35,33.37,33.3,33.33,17000.0,33.35,33.37,33.3,33.33,17000.0
2010-05-13 14:55:00,33.34,33.37,33.31,33.37,4400.0,33.34,33.37,33.31,33.37,4400.0
2010-05-13 15:00:00,33.37,33.41,33.37,33.37,4400.0,33.37,33.41,33.37,33.37,4400.0
2010-05-13 15:05:00,33.35,33.35,33.3,33.34,5000.0,33.35,33.35,33.3,33.34,5000.0
2010-05-13 15:10:00,33.34,33.38,33.3,33.32,13200.0,33.34,33.38,33.3,33.32,13200.0
2010-05-13 15:15:00,33.33,33.35,33.27,33.29,14200.0,33.33,33.35,33.27,33.29,14200.0
2010-05-13 15:20:00,33.3,33.32,33.26,33.32,4400.0,33.3,33.32,33.26,33.32,4400.0
2010-05-13 15:25:00,33.32,33.35,33.23,33.24,3200.0,33.32,33.35,33.23,33.24,3200.0
2010-05-13 15:30:00,33.27,33.31,33.26,33.27,6000.0,33.27,33.31,33.26,33.27,6000.0
2010-05-13 15:35:00,33.27,33.3,33.23,33.24,6400.0,33.27,33.3,33.23,33.24,6400.0
2010-05-13 15:40:00,33.25,33.33,33.23,33.32,11000.0,33.25,33.33,33.23,33.32,11000.0
2010-05-13 15:45:00,33.29,33.33,33.27,33.29,12000.0,33.29,33.33,33.27,33.29,12000.0
2010-05-13 15:50:00,33.27,33.33,33.23,33.27,26400.0,33.27,33.33,33.23,33.27,26400.0
2010-05-13 15:55:00,33.27,33.32,33.22,33.28,54800.0,33.27,33.32,33.22,33.28,54800.0
2010-05-14 09:30:00,33.06,33.27,32.98,33.26,11400.0,33.06,33.27,32.98,33.26,11400.0
2010-05-14 09:35:00,33.18,33.18,32.79,32.82,5000.0,33.18,33.18,32.79,32.82,5000.0
2010-05-14 09:40:00,32.83,32.83,32.54,32.61,2200.0,32.83,32.83,32.54,32.61,2200.0
2010-05-14 09:45:00,32.65,32.65,32.5,32.54,5200.0,32.65,32.65,32.5,32.54,5200.0
2010-05-14 09:50:00,32.51,32.65,32.51,32.58,3600.0,32.51,32.65,32.51,32.58,3600.0
2010-05-14 09:55:00,32.58,32.6,32.58,32.6,2400.0,32.58,32.6,32.58,32.6,2400.0
2010-05-14 10:00:00,32.58,32.68,32.52,32.63,3800.0,32.58,32.68,32.52,32.63,3800.0
2010-05-14 10:05:00,32.65,32.66,32.54,32.54,1400.0,32.65,32.66,32.54,32.54,1400.0
2010-05-14 10:10:00,32.54,32.56,32.52,32.54,3600.0,32.54,32.56,32.52,32.54,3600.0
2010-05-14 10:15:00,32.54,32.55,32.52,32.55,3600.0,32.54,32.55,32.52,32.55,3600.0
2010-05-14 10:20:00,32.55,32.55,32.44,32.44,3800.0,32.55,32.55,32.44,32.44,3800.0
2010-05-14 10:25:00,32.45,32.45,32.29,32.35,2800.0,32.45,32.45,32.29,32.35,2800.0
2010-05-14 10:30:00,32.35,32.38,32.35,32.35,1600.0,32.35,32.38,32.35,32.35,1600.0
2010-05-14 10:35:00,32.34,32.37,32.34,32.37,2400.0,32.34,32.37,32.34,32.37,2400.0
2010-05-14 10:40:00,32.37,32.38,32.29,32.35,2400.0,32.37,32.38,32.29,32.35,2400.0
2010-05-14 10:45:00,32.37,32.38,32.37,32.38,1600.0,32.37,32.38,32.37,32.38,1600.0
2010-05-14 10:50:00,32.38,32.4,32.38,32.4,1400.0,32.38,32.4,32.38,32.4,1400.0
2010-05-14 10:55:00,32.43,32.43,32.4,32.4,1600.0,32.43,32.43,32.4,32.4,1600.0
2010-05-14 11:00:00,32.4,32.4,32.38,32.38,2800.0,32.4,32.4,32.38,32.38,2800.0
2010-05-14 11:05:00,32.4,32.45,32.38,32.41,5800.0,32.4,32.45,32.38,32.41,5800.0
2010-05-14 11:10:00,32.43,32.45,32.43,32.45,800.0,32.43,32.45,32.43,32.45,800.0
2010-05-14 11:15:00,32.49,32.49,32.43,32.45,4600.0,32.49,32.49,32.43,32.45,4600.0
2010-05-14 11:20:00,32.45,32.45,32.4,32.44,2800.0,32.45,32.45,32.4,32.44,2800.0
2010-05-14 11:25:00,32.41,32.52,32.36,32.4,3200.0,32.41,32.52,32.36,32.4,3200.0
2010-05-14 11:30:00,32.42,32.55,32.42,32.52,3000.0,32.42,32.55,32.42,32.52,3000.0
2010-05-14 11:35:00,32.55,32.55,32.49,32.54,3800.0,32.55,32.55,32.49,32.54,3800.0
2010-05-14 11:40:00,32.54,32.54,32.54,32.54,200.0,32.54,32.54,32.54,32.54,200.0
2010-05-14 11:45:00,32.45,32.45,32.45,32.45,200.0,32.45,32.45,32.45,32.45,200.0
2010-05-14 11:50:00,32.41,32.41,32.3,32.32,2600.0,32.41,32.41,32.3,32.32,2600.0
2010-05-14 11:55:00,32.32,32.32,32.28,32.29,1800.0,32.32,32.32,32.28,32.29,1800.0
2010-05-14 12:00:00,32.28,32.28,32.27,32.27,1800.0,32.28,32.28,32.27,32.27,1800.0
2010-05-14 12:05:00,32.27,32.27,32.12,32.16,8600.0,32.27,32.27,32.12,32.16,8600.0
2010-05-14 12:10:00,32.16,32.18,32.1,32.13,12600.0,32.16,32.18,32.1,32.13,12600.0
2010-05-14 12:15:00,32.13,32.13,32.11,32.13,3000.0,32.13,32.13,32.11,32.13,3000.0
2010-05-14 12:20:00,32.1,32.13,32.1,32.13,1600.0,32.1,32.13,32.1,32.13,1600.0
2010-05-14 12:25:00,32.13,32.16,32.1,32.13,7600.0,32.13,32.16,32.1,32.13,7600.0
2010-05-14 12:30:00,32.13,32.13,32.08,32.13,2000.0,32.13,32.13,32.08,32.13,2000.0
2010-05-14 12:35:00,32.13,32.15,32.13,32.13,7000.0,32.13,32.15,32.13,32.13,7000.0
2010-05-14 12:40:00,32.13,32.16,32.13,32.13,4200.0,32.13,32.16,32.13,32.13,4200.0
2010-05-14 12:45:00,32.11,32.13,32.09,32.09,2600.0,32.11,32.13,32.09,32.09,2600.0
2010-05-14 12:50:00,32.1,32.1,32.07,32.07,5000.0,32.1,32.1,32.07,32.07,5000.0
2010-05-14 12:55:00,32.08,32.1,32.07,32.09,9000.0,32.08,32.1,32.07,32.09,9000.0
2010-05-14 13:00:00,32.08,32.12,32.08,32.08,2000.0,32.08,32.12,32.08,32.08,2000.0
2010-05-14 13:05:00,32.06,32.06,32.05,32.06,1000.0,32.06,32.06,32.05,32.06,1000.0
2010-05-14 13:10:00,32.09,32.09,32.04,32.06,5800.0,32.09,32.09,32.04,32.06,5800.0
2010-05-14 13:15:00,32.07,32.07,32.04,32.04,2000.0,32.07,32.07,32.04,32.04,2000.0
2010-05-14 13:20:00,32.03,32.12,32.03,32.12,3800.0,32.03,32.12,32.03,32.12,3800.0
2010-05-14 13:25:00,32.13,32.13,32.09,32.09,2400.0,32.13,32.13,32.09,32.09,2400.0
2010-05-14 13:30:00,32.08,32.08,32.0,32.07,1400.0,32.08,32.08,32.0,32.07,1400.0
2010-05-14 13:35:00,32.07,32.07,32.04,32.04,800.0,32.07,32.07,32.04,32.04,800.0
2010-05-14 13:40:00,32.05,32.05,32.02,32.05,800.0,32.05,32.05,32.02,32.05,800.0
2010-05-14 13:45:00,32.06,32.12,32.04,32.1,2800.0,32.06,32.12,32.04,32.1,2800.0
2010-05-14 13:50:00,32.13,32.13,32.12,32.12,400.0,32.13,32.13,32.12,32.12,400.0
2010-05-14 13:55:00,32.13,32.13,32.12,32.13,5000.0,32.13,32.13,32.12,32.13,5000.0
2010-05-14 14:00:00,32.13,32.18,32.13,32.16,3600.0,32.13,32.18,32.13,32.16,3600.0
2010-05-14 14:05:00,32.13,32.17,32.11,32.17,4000.0,32.13,32.17,32.11,32.17,4000.0
2010-05-14 14:10:00,32.17,32.17,32.13,32.15,1200.0,32.17,32.17,32.13,32.15,1200.0
2010-05-14 14:15:00,32.15,32.15,32.12,32.13,3000.0,32.15,32.15,32.12,32.13,3000.0
2010-05-14 14:20:00,32.17,32.17,32.0,32.13,17400.0,32.17,32.17,32.0,32.13,17400.0
2010-05-14 14:25:00,32.18,32.22,32.18,32.18,3000.0,32.18,32.22,32.18,32.18,3000.0
2010-05-14 14:30:00,32.18,32.18,32.13,32.13,2000.0,32.18,32.18,32.13,32.13,2000.0
2010-05-14 14:35:00,32.13,32.25,32.12,32.25,3600.0,32.13,32.25,32.12,32.25,3600.0
2010-05-14 14:40:00,32.25,32.25,32.15,32.19,5200.0,32.25,32.25,32.15,32.19,5200.0
2010-05-14 14:45:00,32.19,32.19,32.04,32.13,31200.0,32.19,32.19,32.04,32.13,31200.0
2010-05-14 14:50:00,32.17,32.22,32.17,32.17,1600.0,32.17,32.22,32.17,32.17,1600.0
2010-05-14 14:55:00,32.17,32.17,32.17,32.17,600.0,32.17,32.17,32.17,32.17,600.0
2010-05-14 15:00:00,32.17,32.24,32.17,32.23,12600.0,32.17,32.24,32.17,32.23,12600.0
2010-05-14 15:05:00,32.23,32.23,32.2,32.22,5800.0,32.23,32.23,32.2,32.22,5800.0
2010-05-14 15:10:00,32.24,32.24,32.2,32.21,800.0,32.24,32.24,32.2,32.21,800.0
2010-05-14 15:15:00,32.21,32.21,32.2,32.21,7000.0,32.21,32.21,32.2,32.21,7000.0
2010-05-14 15:20:00,32.21,32.21,32.12,32.13,8200.0,32.21,32.21,32.12,32.13,8200.0
2010-05-14 15:25:00,32.13,32.16,32.13,32.16,1200.0,32.13,32.16,32.13,32.16,1200.0
2010-05-14 15:30:00,32.18,32.33,32.18,32.3,25800.0,32.18,32.33,32.18,32.3,25800.0
2010-05-14 15:35:00,32.29,32.31,32.18,32.19,7000.0,32.29,32.31,32.18,32.19,7000.0
2010-05-14 15:40:00,32.2,32.35,32.2,32.33,7400.0,32.2,32.35,32.2,32.33,7400.0
2010-05-14 15:45:00,32.32,32.32,32.24,32.27,7400.0,32.32,32.32,32.24,32.27,7400.0
2010-05-14 15:50:00,32.27,32.38,32.27,32.36,4400.0,32.27,32.38,32.27,32.36,4400.0
2010-05-14 15:55:00,32.38,32.42,32.27,32.28,15000.0,32.38,32.42,32.27,32.28,15000.0
2010-05-17 09:30:00,32.47,32.94,32.47,32.77,7800.0,32.47,32.94,32.47,32.77,7800.0
2010-05-17 09:35:00,32.77,32.77,32.7,32.76,2000.0,32.77,32.77,32.7,32.76,2000.0
2010-05-17 09:40:00,32.76,32.76,32.56,32.57,4200.0,32.76,32.76,32.56,32.57,4200.0
2010-05-17 09:45:00,32.57,32.57,32.45,32.49,1600.0,32.57,32.57,32.45,32.49,1600.0
2010-05-17 09:50:00,32.49,32.66,32.49,32.6,4800.0,32.49,32.66,32.49,32.6,4800.0
2010-05-17 09:55:00,32.58,32.58,32.49,32.51,3400.0,32.58,32.58,32.49,32.51,3400.0
2010-05-17 10:00:00,32.51,32.51,32.35,32.35,8400.0,32.51,32.51,32.35,32.35,8400.0
2010-05-17 10:05:00,32.35,32.36,32.3,32.31,4600.0,32.35,32.36,32.3,32.31,4600.0
2010-05-17 10:10:00,32.34,32.45,32.34,32.45,800.0,32.34,32.45,32.34,32.45,800.0
2010-05-17 10:15:00,32.49,32.5,32.49,32.5,600.0,32.49,32.5,32.49,32.5,600.0
2010-05-17 10:20:00,32.54,32.54,32.5,32.53,2200.0,32.54,32.54,32.5,32.53,2200.0
2010-05-17 10:25:00,32.5,32.5,32.5,32.5,600.0,32.5,32.5,32.5,32.5,600.0
2010-05-17 10:30:00,32.49,32.49,32.4,32.4,2000.0,32.49,32.49,32.4,32.4,2000.0
2010-05-17 10:35:00,32.43,32.49,32.41,32.44,2200.0,32.43,32.49,32.41,32.44,2200.0
2010-05-17 10:40:00,32.44,32.44,32.34,32.34,1800.0,32.44,32.44,32.34,32.34,1800.0
2010-05-17 10:45:00,32.35,32.5,32.35,32.48,4000.0,32.35,32.5,32.35,32.48,4000.0
2010-05-17 10:50:00,32.48,32.52,32.48,32.51,3800.0,32.48,32.52,32.48,32.51,3800.0
2010-05-17 10:55:00,32.5,32.5,32.44,32.44,4600.0,32.5,32.5,32.44,32.44,4600.0
2010-05-17 11:00:00,32.44,32.45,32.34,32.35,3000.0,32.44,32.45,32.34,32.35,3000.0
2010-05-17 11:05:00,32.35,32.37,32.33,32.35,4200.0,32.35,32.37,32.33,32.35,4200.0
2010-05-17 11:10:00,32.38,32.41,32.33,32.33,2600.0,32.38,32.41,32.33,32.33,2600.0
2010-05-17 11:15:00,32.33,32.35,32.33,32.33,2400.0,32.33,32.35,32.33,32.33,2400.0
2010-05-17 11:20:00,32.3,32.3,32.26,32.29,1800.0,32.3,32.3,32.26,32.29,1800.0
2010-05-17 11:25:00,32.26,32.26,32.18,32.18,3800.0,32.26,32.26,32.18,32.18,3800.0
2010-05-17 11:30:00,32.2,32.21,32.1,32.18,8400.0,32.2,32.21,32.1,32.18,8400.0
2010-05-17 11:35:00,32.19,32.22,32.19,32.2,4400.0,32.19,32.22,32.19,32.2,4400.0
2010-05-17 11:40:00,32.2,32.2,32.17,32.17,400.0,32.2,32.2,32.17,32.17,400.0
2010-05-17 11:45:00,32.18,32.18,32.12,32.12,6200.0,32.18,32.18,32.12,32.12,6200.0
2010-05-17 11:50:00,32.12,32.12,31.97,32.0,5600.0,32.12,32.12,31.97,32.0,5600.0
2010-05-17 11:55:00,32.02,32.04,32.0,32.01,2800.0,32.02,32.04,32.0,32.01,2800.0
2010-05-17 12:00:00,32.0,32.0,31.7,31.7,11600.0,32.0,32.0,31.7,31.7,11600.0
2010-05-17 12:05:00,31.7,31.7,31.57,31.64,16400.0,31.7,31.7,31.57,31.64,16400.0
2010-05-17 12:10:00,31.63,31.78,31.63,31.78,4000.0,31.63,31.78,31.63,31.78,4000.0
2010-05-17 12:15:00,31.84,31.97,31.84,31.93,3000.0,31.84,31.97,31.84,31.93,3000.0
2010-05-17 12:20:00,31.93,31.95,31.89,31.9,1000.0,31.93,31.95,31.89,31.9,1000.0
2010-05-17 12:25:00,31.95,31.95,31.95,31.95,200.0,31.95,31.95,31.95,31.95,200.0
2010-05-17 12:30:00,31.87,31.87,31.87,31.87,200.0,31.87,31.87,31.87,31.87,200.0
2010-05-17 12:35:00,32.0,32.0,32.0,32.0,200.0,32.0,32.0,32.0,32.0,200.0
2010-05-17 12:40:00,31.92,31.93,31.85,31.85,6600.0,31.92,31.93,31.85,31.85,6600.0
2010-05-17 12:45:00,31.86,31.88,31.85,31.85,4800.0,31.86,31.88,31.85,31.85,4800.0
2010-05-17 12:50:00,31.83,31.83,31.77,31.77,2800.0,31.83,31.83,31.77,31.77,2800.0
2010-05-17 12:55:00,31.72,31.78,31.72,31.75,2400.0,31.72,31.78,31.72,31.75,2400.0
2010-05-17 13:00:00,31.82,31.91,31.82,31.91,1600.0,31.82,31.91,31.82,31.91,1600.0
2010-05-17 13:05:00,31.91,31.91,31.78,31.8,3200.0,31.91,31.91,31.78,31.8,3200.0
2010-05-17 13:10:00,31.84,31.85,31.84,31.85,800.0,31.84,31.85,31.84,31.85,800.0
2010-05-17 13:15:00,31.87,31.95,31.87,31.95,1000.0,31.87,31.95,31.87,31.95,1000.0
2010-05-17 13:20:00,32.0,32.0,31.97,31.97,1200.0,32.0,32.0,31.97,31.97,1200.0
2010-05-17 13:25:00,31.96,31.96,31.89,31.9,2400.0,31.96,31.96,31.89,31.9,2400.0
2010-05-17 13:30:00,31.92,31.93,31.92,31.93,600.0,31.92,31.93,31.92,31.93,600.0
2010-05-17 13:35:00,31.93,31.94,31.77,31.77,4200.0,31.93,31.94,31.77,31.77,4200.0
2010-05-17 13:40:00,31.78,31.86,31.78,31.84,1600.0,31.78,31.86,31.78,31.84,1600.0
2010-05-17 13:45:00,31.84,31.84,31.84,31.84,400.0,31.84,31.84,31.84,31.84,400.0
2010-05-17 13:50:00,31.84,31.86,31.84,31.86,600.0,31.84,31.86,31.84,31.86,600.0
2010-05-17 13:55:00,31.86,31.98,31.86,31.97,2800.0,31.86,31.98,31.86,31.97,2800.0
2010-05-17 14:00:00,31.98,32.0,31.97,31.99,1200.0,31.98,32.0,31.97,31.99,1200.0
2010-05-17 14:05:00,31.99,32.0,31.94,31.94,1200.0,31.99,32.0,31.94,31.94,1200.0
2010-05-17 14:10:00,31.92,31.92,31.88,31.88,3400.0,31.92,31.92,31.88,31.88,3400.0
2010-05-17 14:15:00,31.93,31.97,31.91,31.93,3800.0,31.93,31.97,31.91,31.93,3800.0
2010-05-17 14:20:00,31.93,31.93,31.84,31.9,3000.0,31.93,31.93,31.84,31.9,3000.0
2010-05-17 14:25:00,31.92,31.92,31.9,31.9,1400.0,31.92,31.92,31.9,31.9,1400.0
2010-05-17 14:30:00,31.96,32.0,31.95,31.95,2400.0,31.96,32.0,31.95,31.95,2400.0
2010-05-17 14:35:00,31.95,31.97,31.93,31.97,1600.0,31.95,31.97,31.93,31.97,1600.0
2010-05-17 14:40:00,32.0,32.05,31.99,32.02,2600.0,32.0,32.05,31.99,32.02,2600.0
2010-05-17 14:45:00,32.0,32.0,31.97,31.99,6800.0,32.0,32.0,31.97,31.99,6800.0
2010-05-17 14:50:00,31.98,31.98,31.96,31.97,3400.0,31.98,31.98,31.96,31.97,3400.0
2010-05-17 14:55:00,31.98,32.0,31.95,31.98,4800.0,31.98,32.0,31.95,31.98,4800.0
2010-05-17 15:00:00,32.01,32.1,32.01,32.07,7600.0,32.01,32.1,32.01,32.07,7600.0
2010-05-17 15:05:00,32.07,32.08,32.02,32.04,4800.0,32.07,32.08,32.02,32.04,4800.0
2010-05-17 15:10:00,32.04,32.13,32.02,32.09,5800.0,32.04,32.13,32.02,32.09,5800.0
2010-05-17 15:15:00,32.09,32.11,32.02,32.04,9800.0,32.09,32.11,32.02,32.04,9800.0
2010-05-17 15:20:00,32.06,32.13,32.01,32.07,10200.0,32.06,32.13,32.01,32.07,10200.0
2010-05-17 15:25:00,32.06,32.2,32.06,32.15,10600.0,32.06,32.2,32.06,32.15,10600.0
2010-05-17 15:30:00,32.15,32.21,32.13,32.14,6200.0,32.15,32.21,32.13,32.14,6200.0
2010-05-17 15:35:00,32.16,32.24,32.16,32.21,6200.0,32.16,32.24,32.16,32.21,6200.0
2010-05-17 15:40:00,32.23,32.25,32.22,32.23,4200.0,32.23,32.25,32.22,32.23,4200.0
2010-05-17 15:45:00,32.23,32.24,32.2,32.24,9400.0,32.23,32.24,32.2,32.24,9400.0
2010-05-17 15:50:00,32.24,32.33,32.24,32.33,8600.0,32.24,32.33,32.24,32.33,8600.0
2010-05-17 15:55:00,32.34,32.38,32.32,32.37,26600.0,32.34,32.38,32.32,32.37,26600.0
2010-05-18 09:30:00,32.72,32.72,32.13,32.44,17600.0,32.72,32.72,32.13,32.44,17600.0
2010-05-18 09:35:00,32.44,32.56,32.44,32.46,12200.0,32.44,32.56,32.44,32.46,12200.0
2010-05-18 09:40:00,32.51,32.56,32.51,32.54,3000.0,32.51,32.56,32.51,32.54,3000.0
2010-05-18 09:45:00,32.55,32.56,32.54,32.54,5200.0,32.55,32.56,32.54,32.54,5200.0
2010-05-18 09:50:00,32.55,32.55,32.49,32.52,2600.0,32.55,32.55,32.49,32.52,2600.0
2010-05-18 09:55:00,32.52,32.52,32.5,32.52,1000.0,32.52,32.52,32.5,32.52,1000.0
2010-05-18 10:00:00,32.52,32.56,32.52,32.56,3400.0,32.52,32.56,32.52,32.56,3400.0
2010-05-18 10:05:00,32.56,32.56,32.54,32.56,3800.0,32.56,32.56,32.54,32.56,3800.0
2010-05-18 10:10:00,32.56,32.56,32.52,32.54,2400.0,32.56,32.56,32.52,32.54,2400.0
2010-05-18 10:15:00,32.54,32.61,32.54,32.61,3000.0,32.54,32.61,32.54,32.61,3000.0
2010-05-18 10:20:00,32.61,32.62,32.59,32.61,2000.0,32.61,32.62,32.59,32.61,2000.0
2010-05-18 10:25:00,32.63,32.63,32.49,32.49,2200.0,32.63,32.63,32.49,32.49,2200.0
2010-05-18 10:30:00,32.49,32.5,32.4,32.41,3200.0,32.49,32.5,32.4,32.41,3200.0
2010-05-18 10:35:00,32.41,32.56,32.41,32.56,3400.0,32.41,32.56,32.41,32.56,3400.0
2010-05-18 10:40:00,32.6,32.61,32.56,32.56,1200.0,32.6,32.61,32.56,32.56,1200.0
2010-05-18 10:45:00,32.51,32.51,32.46,32.46,600.0,32.51,32.51,32.46,32.46,600.0
2010-05-18 10:50:00,32.38,32.38,32.3,32.33,1800.0,32.38,32.38,32.3,32.33,1800.0
2010-05-18 10:55:00,32.32,32.37,32.23,32.35,7400.0,32.32,32.37,32.23,32.35,7400.0
2010-05-18 11:00:00,32.35,32.42,32.35,32.42,1200.0,32.35,32.42,32.35,32.42,1200.0
2010-05-18 11:05:00,32.4,32.4,32.36,32.36,1000.0,32.4,32.4,32.36,32.36,1000.0
2010-05-18 11:10:00,32.37,32.49,32.37,32.46,2400.0,32.37,32.49,32.37,32.46,2400.0
2010-05-18 11:15:00,32.46,32.46,32.4,32.4,1200.0,32.46,32.46,32.4,32.4,1200.0
2010-05-18 11:20:00,32.4,32.4,32.35,32.38,1000.0,32.4,32.4,32.35,32.38,1000.0
2010-05-18 11:25:00,32.38,32.42,32.38,32.42,1200.0,32.38,32.42,32.38,32.42,1200.0
2010-05-18 11:30:00,32.43,32.46,32.42,32.46,1600.0,32.43,32.46,32.42,32.46,1600.0
2010-05-18 11:35:00,32.46,32.49,32.33,32.33,1800.0,32.46,32.49,32.33,32.33,1800.0
2010-05-18 11:40:00,32.41,32.41,32.29,32.3,6600.0,32.41,32.41,32.29,32.3,6600.0
2010-05-18 11:45:00,32.3,32.38,32.25,32.38,3600.0,32.3,32.38,32.25,32.38,3600.0
2010-05-18 11:50:00,32.38,32.38,32.32,32.35,1600.0,32.38,32.38,32.32,32.35,1600.0
2010-05-18 11:55:00,32.4,32.43,32.37,32.43,1600.0,32.4,32.43,32.37,32.43,1600.0
2010-05-18 12:00:00,32.43,32.43,32.18,32.18,2000.0,32.43,32.43,32.18,32.18,2000.0
2010-05-18 12:05:00,32.16,32.18,32.16,32.18,1600.0,32.16,32.18,32.16,32.18,1600.0
2010-05-18 12:10:00,32.18,32.22,32.17,32.22,800.0,32.18,32.22,32.17,32.22,800.0
2010-05-18 12:15:00,32.24,32.31,32.24,32.31,1200.0,32.24,32.31,32.24,32.31,1200.0
2010-05-18 12:20:00,32.33,32.33,32.27,32.27,1400.0,32.33,32.33,32.27,32.27,1400.0
2010-05-18 12:25:00,32.29,32.29,32.29,32.29,800.0,32.29,32.29,32.29,32.29,800.0
2010-05-18 12:30:00,32.3,32.3,32.3,32.3,400.0,32.3,32.3,32.3,32.3,400.0
2010-05-18 12:35:00,32.31,32.33,32.3,32.3,1800.0,32.31,32.33,32.3,32.3,1800.0
2010-05-18 12:40:00,32.3,32.31,32.3,32.31,600.0,32.3,32.31,32.3,32.31,600.0
2010-05-18 12:45:00,32.31,32.36,32.31,32.32,800.0,32.31,32.36,32.31,32.32,800.0
2010-05-18 12:50:00,32.35,32.37,32.34,32.34,800.0,32.35,32.37,32.34,32.34,800.0
2010-05-18 12:55:00,32.29,32.29,32.19,32.19,2400.0,32.29,32.29,32.19,32.19,2400.0
2010-05-18 13:00:00,32.19,32.21,32.17,32.2,3600.0,32.19,32.21,32.17,32.2,3600.0
2010-05-18 13:05:00,32.2,32.2,32.09,32.16,1600.0,32.2,32.2,32.09,32.16,1600.0
2010-05-18 13:10:00,32.16,32.16,32.05,32.07,2000.0,32.16,32.16,32.05,32.07,2000.0
2010-05-18 13:15:00,32.12,32.2,32.12,32.16,2600.0,32.12,32.2,32.12,32.16,2600.0
2010-05-18 13:20:00,32.16,32.22,32.16,32.22,1200.0,32.16,32.22,32.16,32.22,1200.0
2010-05-18 13:25:00,32.22,32.26,32.18,32.18,1000.0,32.22,32.26,32.18,32.18,1000.0
2010-05-18 13:30:00,32.21,32.28,32.21,32.28,1200.0,32.21,32.28,32.21,32.28,1200.0
2010-05-18 13:35:00,32.28,32.28,32.16,32.16,1800.0,32.28,32.28,32.16,32.16,1800.0
2010-05-18 13:40:00,32.18,32.18,32.16,32.17,600.0,32.18,32.18,32.16,32.17,600.0
2010-05-18 13:45:00,32.13,32.15,32.02,32.15,8600.0,32.13,32.15,32.02,32.15,8600.0
2010-05-18 13:50:00,32.15,32.15,32.07,32.07,1200.0,32.15,32.15,32.07,32.07,1200.0
2010-05-18 13:55:00,32.1,32.13,32.08,32.13,2000.0,32.1,32.13,32.08,32.13,2000.0
2010-05-18 14:00:00,32.13,32.13,32.08,32.09,2200.0,32.13,32.13,32.08,32.09,2200.0
2010-05-18 14:05:00,32.08,32.18,32.05,32.18,4400.0,32.08,32.18,32.05,32.18,4400.0
2010-05-18 14:10:00,32.18,32.21,32.15,32.19,2800.0,32.18,32.21,32.15,32.19,2800.0
2010-05-18 14:15:00,32.15,32.15,32.09,32.09,1000.0,32.15,32.15,32.09,32.09,1000.0
2010-05-18 14:20:00,32.09,32.1,32.02,32.02,3000.0,32.09,32.1,32.02,32.02,3000.0
2010-05-18 14:25:00,32.02,32.02,31.97,32.0,2200.0,32.02,32.02,31.97,32.0,2200.0
2010-05-18 14:30:00,32.01,32.01,31.94,31.94,3000.0,32.01,32.01,31.94,31.94,3000.0
2010-05-18 14:35:00,31.94,31.95,31.88,31.88,3000.0,31.94,31.95,31.88,31.88,3000.0
2010-05-18 14:40:00,31.88,31.96,31.85,31.95,5600.0,31.88,31.96,31.85,31.95,5600.0
2010-05-18 14:45:00,31.95,32.0,31.95,32.0,4800.0,31.95,32.0,31.95,32.0,4800.0
2010-05-18 14:50:00,32.0,32.0,31.95,31.98,32400.0,32.0,32.0,31.95,31.98,32400.0
2010-05-18 14:55:00,31.97,32.0,31.97,32.0,5600.0,31.97,32.0,31.97,32.0,5600.0
2010-05-18 15:00:00,32.0,32.02,31.9,31.91,11000.0,32.0,32.02,31.9,31.91,11000.0
2010-05-18 15:05:00,31.91,31.98,31.9,31.98,4400.0,31.91,31.98,31.9,31.98,4400.0
2010-05-18 15:10:00,32.0,32.09,31.97,32.09,4200.0,32.0,32.09,31.97,32.09,4200.0
2010-05-18 15:15:00,32.1,32.1,32.09,32.09,1200.0,32.1,32.1,32.09,32.09,1200.0
2010-05-18 15:20:00,32.09,32.09,31.96,31.99,4600.0,32.09,32.09,31.96,31.99,4600.0
2010-05-18 15:25:00,31.99,31.99,31.94,31.95,3800.0,31.99,31.99,31.94,31.95,3800.0
2010-05-18 15:30:00,31.95,31.95,31.91,31.91,2400.0,31.95,31.95,31.91,31.91,2400.0
2010-05-18 15:35:00,31.91,31.97,31.89,31.95,7400.0,31.91,31.97,31.89,31.95,7400.0
2010-05-18 15:40:00,31.96,32.03,31.93,32.02,10600.0,31.96,32.03,31.93,32.02,10600.0
2010-05-18 15:45:00,32.01,32.08,31.95,31.97,12600.0,32.01,32.08,31.95,31.97,12600.0
2010-05-18 15:50:00,31.96,31.98,31.92,31.98,12200.0,31.96,31.98,31.92,31.98,12200.0
2010-05-18 15:55:00,31.98,32.0,31.93,31.93,28000.0,31.98,32.0,31.93,31.93,28000.0
2010-05-19 09:30:00,31.75,31.89,31.5,31.78,15200.0,31.75,31.89,31.5,31.78,15200.0
2010-05-19 09:35:00,31.78,31.87,31.78,31.87,2000.0,31.78,31.87,31.78,31.87,2000.0
2010-05-19 09:40:00,31.93,31.93,31.93,31.93,400.0,31.93,31.93,31.93,31.93,400.0
2010-05-19 09:45:00,31.93,31.99,31.93,31.93,1200.0,31.93,31.99,31.93,31.93,1200.0
2010-05-19 09:50:00,31.93,31.99,31.92,31.97,3600.0,31.93,31.99,31.92,31.97,3600.0
2010-05-19 09:55:00,31.97,32.02,31.97,32.02,4400.0,31.97,32.02,31.97,32.02,4400.0
2010-05-19 10:00:00,32.04,32.06,31.99,31.99,6400.0,32.04,32.06,31.99,31.99,6400.0
2010-05-19 10:05:00,32.02,32.02,31.94,31.96,3200.0,32.02,32.02,31.94,31.96,3200.0
2010-05-19 10:10:00,31.96,31.96,31.91,31.91,3200.0,31.96,31.96,31.91,31.91,3200.0
2010-05-19 10:15:00,31.92,31.92,31.65,31.72,14000.0,31.92,31.92,31.65,31.72,14000.0
2010-05-19 10:20:00,31.72,31.72,31.64,31.64,4600.0,31.72,31.72,31.64,31.64,4600.0
2010-05-19 10:25:00,31.64,31.74,31.64,31.73,3000.0,31.64,31.74,31.64,31.73,3000.0
2010-05-19 10:30:00,31.75,31.93,31.73,31.85,10000.0,31.75,31.93,31.73,31.85,10000.0
2010-05-19 10:35:00,31.85,31.85,31.75,31.82,3200.0,31.85,31.85,31.75,31.82,3200.0
2010-05-19 10:40:00,31.79,31.94,31.75,31.86,5800.0,31.79,31.94,31.75,31.86,5800.0
2010-05-19 10:45:00,31.86,31.86,31.77,31.77,800.0,31.86,31.86,31.77,31.77,800.0
2010-05-19 10:50:00,31.77,31.79,31.65,31.66,7200.0,31.77,31.79,31.65,31.66,7200.0
2010-05-19 10:55:00,31.74,31.75,31.74,31.75,400.0,31.74,31.75,31.74,31.75,400.0
2010-05-19 11:00:00,31.8,31.83,31.77,31.77,6600.0,31.8,31.83,31.77,31.77,6600.0
2010-05-19 11:05:00,31.77,31.77,31.74,31.77,600.0,31.77,31.77,31.74,31.77,600.0
2010-05-19 11:10:00,31.77,31.77,31.74,31.74,3600.0,31.77,31.77,31.74,31.74,3600.0
2010-05-19 11:15:00,31.78,31.8,31.73,31.73,2400.0,31.78,31.8,31.73,31.73,2400.0
2010-05-19 11:20:00,31.69,31.69,31.65,31.65,2200.0,31.69,31.69,31.65,31.65,2200.0
2010-05-19 11:25:00,31.65,31.68,31.61,31.67,2200.0,31.65,31.68,31.61,31.67,2200.0
2010-05-19 11:30:00,31.67,31.67,31.67,31.67,400.0,31.67,31.67,31.67,31.67,400.0
2010-05-19 11:35:00,31.69,31.81,31.69,31.75,6600.0,31.69,31.81,31.69,31.75,6600.0
2010-05-19 11:40:00,31.68,31.68,31.63,31.63,1800.0,31.68,31.68,31.63,31.63,1800.0
2010-05-19 11:45:00,31.61,31.63,31.51,31.51,2000.0,31.61,31.63,31.51,31.51,2000.0
2010-05-19 11:50:00,31.51,31.58,31.51,31.58,800.0,31.51,31.58,31.51,31.58,800.0
2010-05-19 11:55:00,31.58,31.75,31.58,31.75,6400.0,31.58,31.75,31.58,31.75,6400.0
2010-05-19 12:00:00,31.71,31.72,31.66,31.7,3000.0,31.71,31.72,31.66,31.7,3000.0
2010-05-19 12:05:00,31.7,31.7,31.61,31.61,600.0,31.7,31.7,31.61,31.61,600.0
2010-05-19 12:10:00,31.63,31.63,31.57,31.57,1600.0,31.63,31.63,31.57,31.57,1600.0
2010-05-19 12:15:00,31.55,31.57,31.5,31.5,4600.0,31.55,31.57,31.5,31.5,4600.0
2010-05-19 12:20:00,31.55,31.66,31.55,31.66,1400.0,31.55,31.66,31.55,31.66,1400.0
2010-05-19 12:25:00,31.73,31.77,31.68,31.76,5200.0,31.73,31.77,31.68,31.76,5200.0
2010-05-19 12:30:00,31.74,31.74,31.67,31.67,800.0,31.74,31.74,31.67,31.67,800.0
2010-05-19 12:35:00,31.7,31.75,31.7,31.75,1200.0,31.7,31.75,31.7,31.75,1200.0
2010-05-19 12:40:00,31.75,31.75,31.74,31.74,3400.0,31.75,31.75,31.74,31.74,3400.0
2010-05-19 12:45:00,31.76,31.78,31.75,31.75,4400.0,31.76,31.78,31.75,31.75,4400.0
2010-05-19 12:50:00,31.75,31.8,31.75,31.8,800.0,31.75,31.8,31.75,31.8,800.0
2010-05-19 12:55:00,31.8,31.86,31.75,31.86,3200.0,31.8,31.86,31.75,31.86,3200.0
2010-05-19 13:00:00,31.86,31.87,31.85,31.85,1200.0,31.86,31.87,31.85,31.85,1200.0
2010-05-19 13:05:00,31.85,31.86,31.81,31.81,2600.0,31.85,31.86,31.81,31.81,2600.0
2010-05-19 13:10:00,31.84,31.84,31.84,31.84,400.0,31.84,31.84,31.84,31.84,400.0
2010-05-19 13:15:00,31.89,31.96,31.88,31.93,7000.0,31.89,31.96,31.88,31.93,7000.0
2010-05-19 13:20:00,31.94,32.0,31.93,31.98,7800.0,31.94,32.0,31.93,31.98,7800.0
2010-05-19 13:25:00,31.98,31.98,31.94,31.94,1200.0,31.98,31.98,31.94,31.94,1200.0
2010-05-19 13:30:00,31.92,31.92,31.86,31.87,600.0,31.92,31.92,31.86,31.87,600.0
2010-05-19 13:35:00,31.88,31.88,31.81,31.83,2400.0,31.88,31.88,31.81,31.83,2400.0
2010-05-19 13:40:00,31.86,31.93,31.86,31.93,1600.0,31.86,31.93,31.86,31.93,1600.0
2010-05-19 13:45:00,31.96,32.0,31.93,31.95,7600.0,31.96,32.0,31.93,31.95,7600.0
2010-05-19 13:50:00,31.95,31.97,31.95,31.97,1000.0,31.95,31.97,31.95,31.97,1000.0
2010-05-19 13:55:00,31.9,31.9,31.86,31.86,400.0,31.9,31.9,31.86,31.86,400.0
2010-05-19 14:00:00,31.89,31.95,31.89,31.95,2000.0,31.89,31.95,31.89,31.95,2000.0
2010-05-19 14:05:00,31.93,31.97,31.92,31.93,18400.0,31.93,31.97,31.92,31.93,18400.0
2010-05-19 14:10:00,31.93,31.93,31.92,31.93,4000.0,31.93,31.93,31.92,31.93,4000.0
2010-05-19 14:15:00,31.93,31.98,31.92,31.96,23800.0,31.93,31.98,31.92,31.96,23800.0
2010-05-19 14:20:00,31.96,31.96,31.93,31.93,2600.0,31.96,31.96,31.93,31.93,2600.0
2010-05-19 14:25:00,31.93,31.93,31.93,31.93,5600.0,31.93,31.93,31.93,31.93,5600.0
2010-05-19 14:30:00,31.93,31.96,31.92,31.92,3400.0,31.93,31.96,31.92,31.92,3400.0
2010-05-19 14:35:00,31.92,31.92,31.9,31.9,10800.0,31.92,31.92,31.9,31.9,10800.0
2010-05-19 14:40:00,31.9,31.92,31.9,31.92,2800.0,31.9,31.92,31.9,31.92,2800.0
2010-05-19 14:45:00,31.92,31.94,31.91,31.91,4800.0,31.92,31.94,31.91,31.91,4800.0
2010-05-19 14:50:00,31.91,31.93,31.88,31.93,1600.0,31.91,31.93,31.88,31.93,1600.0
2010-05-19 14:55:00,31.91,31.91,31.88,31.88,400.0,31.91,31.91,31.88,31.88,400.0
2010-05-19 15:00:00,31.84,31.89,31.79,31.79,1600.0,31.84,31.89,31.79,31.79,1600.0
2010-05-19 15:05:00,31.81,31.81,31.71,31.71,7000.0,31.81,31.81,31.71,31.71,7000.0
2010-05-19 15:10:00,31.74,31.75,31.71,31.72,2400.0,31.74,31.75,31.71,31.72,2400.0
2010-05-19 15:15:00,31.73,31.79,31.71,31.75,7000.0,31.73,31.79,31.71,31.75,7000.0
2010-05-19 15:20:00,31.75,31.77,31.71,31.71,8800.0,31.75,31.77,31.71,31.71,8800.0
2010-05-19 15:25:00,31.73,31.81,31.73,31.81,8000.0,31.73,31.81,31.73,31.81,8000.0
2010-05-19 15:30:00,31.82,31.88,31.81,31.88,11600.0,31.82,31.88,31.81,31.88,11600.0
2010-05-19 15:35:00,31.88,31.89,31.79,31.88,6600.0,31.88,31.89,31.79,31.88,6600.0
2010-05-19 15:40:00,31.88,31.95,31.88,31.95,8200.0,31.88,31.95,31.88,31.95,8200.0
2010-05-19 15:45:00,31.95,31.96,31.86,31.89,7000.0,31.95,31.96,31.86,31.89,7000.0
2010-05-19 15:50:00,31.89,31.93,31.86,31.93,11400.0,31.89,31.93,31.86,31.93,11400.0
2010-05-19 15:55:00,31.91,31.91,31.83,31.83,9000.0,31.91,31.91,31.83,31.83,9000.0
2010-05-20 09:30:00,31.18,31.4,30.84,31.06,19200.0,31.18,31.4,30.84,31.06,19200.0
2010-05-20 09:35:00,31.12,31.18,31.12,31.16,3600.0,31.12,31.18,31.12,31.16,3600.0
2010-05-20 09:40:00,31.13,31.17,31.05,31.08,8400.0,31.13,31.17,31.05,31.08,8400.0
2010-05-20 09:45:00,31.08,31.17,31.08,31.17,2000.0,31.08,31.17,31.08,31.17,2000.0
2010-05-20 09:50:00,31.17,31.29,31.17,31.22,4400.0,31.17,31.29,31.17,31.22,4400.0
2010-05-20 09:55:00,31.25,31.29,31.22,31.27,7000.0,31.25,31.29,31.22,31.27,7000.0
2010-05-20 10:00:00,31.27,31.35,31.14,31.33,3400.0,31.27,31.35,31.14,31.33,3400.0
2010-05-20 10:05:00,31.28,31.33,31.2,31.21,3600.0,31.28,31.33,31.2,31.21,3600.0
2010-05-20 10:10:00,31.17,31.21,31.11,31.11,7600.0,31.17,31.21,31.11,31.11,7600.0
2010-05-20 10:15:00,31.13,31.13,31.08,31.08,19000.0,31.13,31.13,31.08,31.08,19000.0
2010-05-20 10:20:00,31.08,31.08,30.97,30.97,8000.0,31.08,31.08,30.97,30.97,8000.0
2010-05-20 10:25:00,30.95,31.07,30.95,31.05,5000.0,30.95,31.07,30.95,31.05,5000.0
2010-05-20 10:30:00,31.05,31.1,31.05,31.1,5400.0,31.05,31.1,31.05,31.1,5400.0
2010-05-20 10:35:00,31.09,31.1,31.02,31.02,1800.0,31.09,31.1,31.02,31.02,1800.0
2010-05-20 10:40:00,31.0,31.02,30.98,30.98,2200.0,31.0,31.02,30.98,30.98,2200.0
2010-05-20 10:45:00,30.98,30.99,30.98,30.99,600.0,30.98,30.99,30.98,30.99,600.0
2010-05-20 10:50:00,30.98,31.07,30.98,31.03,5000.0,30.98,31.07,30.98,31.03,5000.0
2010-05-20 10:55:00,31.0,31.01,31.0,31.0,800.0,31.0,31.01,31.0,31.0,800.0
2010-05-20 11:00:00,31.0,31.04,31.0,31.04,1200.0,31.0,31.04,31.0,31.04,1200.0
2010-05-20 11:05:00,31.05,31.1,31.05,31.1,3400.0,31.05,31.1,31.05,31.1,3400.0
2010-05-20 11:10:00,31.1,31.1,30.99,31.03,1200.0,31.1,31.1,30.99,31.03,1200.0
2010-05-20 11:15:00,31.04,31.05,30.96,31.0,4200.0,31.04,31.05,30.96,31.0,4200.0
2010-05-20 11:20:00,31.0,31.02,30.99,31.0,2400.0,31.0,31.02,30.99,31.0,2400.0
2010-05-20 11:25:00,31.05,31.08,31.04,31.08,1000.0,31.05,31.08,31.04,31.08,1000.0
2010-05-20 11:30:00,31.08,31.08,30.98,30.99,3600.0,31.08,31.08,30.98,30.99,3600.0
2010-05-20 11:35:00,31.0,31.01,30.94,30.94,5200.0,31.0,31.01,30.94,30.94,5200.0
2010-05-20 11:40:00,30.95,30.96,30.89,30.91,1800.0,30.95,30.96,30.89,30.91,1800.0
2010-05-20 11:45:00,30.92,30.95,30.92,30.95,1400.0,30.92,30.95,30.92,30.95,1400.0
2010-05-20 11:50:00,30.96,31.0,30.96,30.96,2200.0,30.96,31.0,30.96,30.96,2200.0
2010-05-20 11:55:00,30.97,30.97,30.89,30.89,6400.0,30.97,30.97,30.89,30.89,6400.0
2010-05-20 12:00:00,30.91,30.93,30.85,30.88,6000.0,30.91,30.93,30.85,30.88,6000.0
2010-05-20 12:05:00,30.88,30.9,30.86,30.87,4600.0,30.88,30.9,30.86,30.87,4600.0
2010-05-20 12:10:00,30.86,30.89,30.79,30.79,5200.0,30.86,30.89,30.79,30.79,5200.0
2010-05-20 12:15:00,30.75,30.82,30.72,30.82,7400.0,30.75,30.82,30.72,30.82,7400.0
2010-05-20 12:20:00,30.83,30.88,30.83,30.85,1800.0,30.83,30.88,30.83,30.85,1800.0
2010-05-20 12:25:00,30.75,30.8,30.73,30.75,4600.0,30.75,30.8,30.73,30.75,4600.0
2010-05-20 12:30:00,30.77,30.77,30.68,30.68,2800.0,30.77,30.77,30.68,30.68,2800.0
2010-05-20 12:35:00,30.68,30.72,30.65,30.65,7600.0,30.68,30.72,30.65,30.65,7600.0
2010-05-20 12:40:00,30.68,30.71,30.67,30.68,9400.0,30.68,30.71,30.67,30.68,9400.0
2010-05-20 12:45:00,30.67,30.76,30.67,30.72,1400.0,30.67,30.76,30.67,30.72,1400.0
2010-05-20 12:50:00,30.67,30.7,30.54,30.54,3600.0,30.67,30.7,30.54,30.54,3600.0
2010-05-20 12:55:00,30.54,30.58,30.49,30.57,7600.0,30.54,30.58,30.49,30.57,7600.0
2010-05-20 13:00:00,30.53,30.63,30.53,30.63,1000.0,30.53,30.63,30.53,30.63,1000.0
2010-05-20 13:05:00,30.68,30.71,30.64,30.64,1800.0,30.68,30.71,30.64,30.64,1800.0
2010-05-20 13:10:00,30.68,30.68,30.66,30.68,1600.0,30.68,30.68,30.66,30.68,1600.0
2010-05-20 13:15:00,30.68,30.68,30.63,30.63,1800.0,30.68,30.68,30.63,30.63,1800.0
2010-05-20 13:20:00,30.65,30.7,30.64,30.69,5600.0,30.65,30.7,30.64,30.69,5600.0
2010-05-20 13:25:00,30.74,30.8,30.67,30.8,8800.0,30.74,30.8,30.67,30.8,8800.0
2010-05-20 13:30:00,30.81,30.9,30.8,30.8,15800.0,30.81,30.9,30.8,30.8,15800.0
2010-05-20 13:35:00,30.81,30.83,30.75,30.75,2200.0,30.81,30.83,30.75,30.75,2200.0
2010-05-20 13:40:00,30.73,30.73,30.67,30.71,6000.0,30.73,30.73,30.67,30.71,6000.0
2010-05-20 13:45:00,30.73,30.73,30.66,30.66,2800.0,30.73,30.73,30.66,30.66,2800.0
2010-05-20 13:50:00,30.67,30.67,30.62,30.66,2200.0,30.67,30.67,30.62,30.66,2200.0
2010-05-20 13:55:00,30.66,30.66,30.62,30.64,2400.0,30.66,30.66,30.62,30.64,2400.0
2010-05-20 14:00:00,30.64,30.64,30.6,30.6,2400.0,30.64,30.64,30.6,30.6,2400.0
2010-05-20 14:05:00,30.6,30.6,30.57,30.6,1600.0,30.6,30.6,30.57,30.6,1600.0
2010-05-20 14:10:00,30.6,30.6,30.55,30.6,19600.0,30.6,30.6,30.55,30.6,19600.0
2010-05-20 14:15:00,30.59,30.6,30.53,30.57,11400.0,30.59,30.6,30.53,30.57,11400.0
2010-05-20 14:20:00,30.58,30.6,30.4,30.55,67600.0,30.58,30.6,30.4,30.55,67600.0
2010-05-20 14:25:00,30.55,30.61,30.55,30.55,25400.0,30.55,30.61,30.55,30.55,25400.0
2010-05-20 14:30:00,30.54,30.59,30.53,30.59,8800.0,30.54,30.59,30.53,30.59,8800.0
2010-05-20 14:35:00,30.59,30.66,30.56,30.59,21200.0,30.59,30.66,30.56,30.59,21200.0
2010-05-20 14:40:00,30.6,30.68,30.53,30.67,17400.0,30.6,30.68,30.53,30.67,17400.0
2010-05-20 14:45:00,30.67,30.67,30.58,30.6,20200.0,30.67,30.67,30.58,30.6,20200.0
2010-05-20 14:50:00,30.6,30.73,30.6,30.71,9200.0,30.6,30.73,30.6,30.71,9200.0
2010-05-20 14:55:00,30.71,30.74,30.61,30.61,2600.0,30.71,30.74,30.61,30.61,2600.0
2010-05-20 15:00:00,30.67,30.71,30.61,30.61,7800.0,30.67,30.71,30.61,30.61,7800.0
2010-05-20 15:05:00,30.62,30.72,30.53,30.65,5600.0,30.62,30.72,30.53,30.65,5600.0
2010-05-20 15:10:00,30.63,30.65,30.61,30.63,3000.0,30.63,30.65,30.61,30.63,3000.0
2010-05-20 15:15:00,30.63,30.63,30.61,30.61,12200.0,30.63,30.63,30.61,30.61,12200.0
2010-05-20 15:20:00,30.63,30.64,30.6,30.63,8800.0,30.63,30.64,30.6,30.63,8800.0
2010-05-20 15:25:00,30.63,30.64,30.63,30.64,5000.0,30.63,30.64,30.63,30.64,5000.0
2010-05-20 15:30:00,30.64,30.65,30.6,30.63,8800.0,30.64,30.65,30.6,30.63,8800.0
2010-05-20 15:35:00,30.63,30.63,30.58,30.6,8600.0,30.63,30.63,30.58,30.6,8600.0
2010-05-20 15:40:00,30.6,30.61,30.57,30.58,11800.0,30.6,30.61,30.57,30.58,11800.0
2010-05-20 15:45:00,30.57,30.58,30.51,30.58,23000.0,30.57,30.58,30.51,30.58,23000.0
2010-05-20 15:50:00,30.58,30.58,30.49,30.49,18600.0,30.58,30.58,30.49,30.49,18600.0
2010-05-20 15:55:00,30.5,30.5,30.27,30.27,50400.0,30.5,30.5,30.27,30.27,50400.0
2010-05-21 09:30:00,30.35,30.68,30.35,30.45,60400.0,30.35,30.68,30.35,30.45,60400.0
2010-05-21 09:35:00,30.45,30.54,30.21,30.34,35200.0,30.45,30.54,30.21,30.34,35200.0
2010-05-21 09:40:00,30.34,30.52,30.18,30.2,9400.0,30.34,30.52,30.18,30.2,9400.0
2010-05-21 09:45:00,30.22,30.41,30.22,30.41,5800.0,30.22,30.41,30.22,30.41,5800.0
2010-05-21 09:50:00,30.43,30.56,30.43,30.47,11400.0,30.43,30.56,30.43,30.47,11400.0
2010-05-21 09:55:00,30.45,30.56,30.45,30.5,4000.0,30.45,30.56,30.45,30.5,4000.0
2010-05-21 10:00:00,30.41,30.44,30.4,30.4,5600.0,30.41,30.44,30.4,30.4,5600.0
2010-05-21 10:05:00,30.42,30.51,30.41,30.43,9800.0,30.42,30.51,30.41,30.43,9800.0
2010-05-21 10:10:00,30.43,30.43,30.3,30.33,1200.0,30.43,30.43,30.3,30.33,1200.0
2010-05-21 10:15:00,30.35,30.46,30.35,30.37,4400.0,30.35,30.46,30.35,30.37,4400.0
2010-05-21 10:20:00,30.37,30.41,30.28,30.28,3400.0,30.37,30.41,30.28,30.28,3400.0
2010-05-21 10:25:00,30.3,30.35,30.22,30.22,4000.0,30.3,30.35,30.22,30.22,4000.0
2010-05-21 10:30:00,30.18,30.18,30.06,30.06,5600.0,30.18,30.18,30.06,30.06,5600.0
2010-05-21 10:35:00,30.11,30.22,30.11,30.2,2600.0,30.11,30.22,30.11,30.2,2600.0
2010-05-21 10:40:00,30.22,30.25,30.17,30.17,2400.0,30.22,30.25,30.17,30.17,2400.0
2010-05-21 10:45:00,30.11,30.21,30.08,30.08,7400.0,30.11,30.21,30.08,30.08,7400.0
2010-05-21 10:50:00,30.08,30.21,30.08,30.2,3000.0,30.08,30.21,30.08,30.2,3000.0
2010-05-21 10:55:00,30.2,30.2,30.12,30.12,3200.0,30.2,30.2,30.12,30.12,3200.0
2010-05-21 11:00:00,30.2,30.3,30.2,30.3,5000.0,30.2,30.3,30.2,30.3,5000.0
2010-05-21 11:05:00,30.32,30.35,30.32,30.33,4800.0,30.32,30.35,30.32,30.33,4800.0
2010-05-21 11:10:00,30.36,30.38,30.33,30.37,3400.0,30.36,30.38,30.33,30.37,3400.0
2010-05-21 11:15:00,30.38,30.53,30.36,30.5,15200.0,30.38,30.53,30.36,30.5,15200.0
2010-05-21 11:20:00,30.52,30.66,30.5,30.63,9800.0,30.52,30.66,30.5,30.63,9800.0
2010-05-21 11:25:00,30.66,30.66,30.57,30.66,5000.0,30.66,30.66,30.57,30.66,5000.0
2010-05-21 11:30:00,30.6,30.72,30.6,30.71,5200.0,30.6,30.72,30.6,30.71,5200.0
2010-05-21 11:35:00,30.71,30.89,30.71,30.89,7400.0,30.71,30.89,30.71,30.89,7400.0
2010-05-21 11:40:00,30.89,31.08,30.86,31.06,27600.0,30.89,31.08,30.86,31.06,27600.0
2010-05-21 11:45:00,31.06,31.18,31.02,31.02,22800.0,31.06,31.18,31.02,31.02,22800.0
2010-05-21 11:50:00,31.02,31.07,30.99,31.04,3200.0,31.02,31.07,30.99,31.04,3200.0
2010-05-21 11:55:00,31.04,31.04,30.9,30.94,6600.0,31.04,31.04,30.9,30.94,6600.0
2010-05-21 12:00:00,30.93,30.97,30.9,30.97,6400.0,30.93,30.97,30.9,30.97,6400.0
2010-05-21 12:05:00,30.97,30.97,30.93,30.93,2200.0,30.97,30.97,30.93,30.93,2200.0
2010-05-21 12:10:00,30.94,30.94,30.9,30.93,3400.0,30.94,30.94,30.9,30.93,3400.0
2010-05-21 12:15:00,30.94,31.03,30.94,31.03,2200.0,30.94,31.03,30.94,31.03,2200.0
2010-05-21 12:20:00,31.08,31.12,31.03,31.12,7800.0,31.08,31.12,31.03,31.12,7800.0
2010-05-21 12:25:00,31.11,31.13,31.09,31.09,2000.0,31.11,31.13,31.09,31.09,2000.0
2010-05-21 12:30:00,31.09,31.1,31.0,31.0,4800.0,31.09,31.1,31.0,31.0,4800.0
2010-05-21 12:35:00,30.96,31.08,30.96,31.06,1800.0,30.96,31.08,30.96,31.06,1800.0
2010-05-21 12:40:00,31.1,31.11,31.06,31.11,4600.0,31.1,31.11,31.06,31.11,4600.0
2010-05-21 12:45:00,31.1,31.11,31.0,31.0,9200.0,31.1,31.11,31.0,31.0,9200.0
2010-05-21 12:50:00,31.02,31.09,31.02,31.07,3000.0,31.02,31.09,31.02,31.07,3000.0
2010-05-21 12:55:00,31.08,31.08,30.98,30.98,1200.0,31.08,31.08,30.98,30.98,1200.0
2010-05-21 13:00:00,30.98,30.98,30.9,30.9,5600.0,30.98,30.98,30.9,30.9,5600.0
2010-05-21 13:05:00,30.87,30.89,30.87,30.89,4200.0,30.87,30.89,30.87,30.89,4200.0
2010-05-21 13:10:00,30.92,31.0,30.92,30.99,2600.0,30.92,31.0,30.92,30.99,2600.0
2010-05-21 13:15:00,31.0,31.0,30.9,30.9,4600.0,31.0,31.0,30.9,30.9,4600.0
2010-05-21 13:20:00,30.92,30.94,30.84,30.84,3600.0,30.92,30.94,30.84,30.84,3600.0
2010-05-21 13:25:00,30.85,30.98,30.82,30.97,17800.0,30.85,30.98,30.82,30.97,17800.0
2010-05-21 13:30:00,30.94,30.95,30.91,30.95,3800.0,30.94,30.95,30.91,30.95,3800.0
2010-05-21 13:35:00,31.01,31.03,30.95,30.96,6000.0,31.01,31.03,30.95,30.96,6000.0
2010-05-21 13:40:00,30.98,31.02,30.98,31.0,5000.0,30.98,31.02,30.98,31.0,5000.0
2010-05-21 13:45:00,31.0,31.02,30.98,30.98,4200.0,31.0,31.02,30.98,30.98,4200.0
2010-05-21 13:50:00,30.99,31.03,30.98,30.99,4000.0,30.99,31.03,30.98,30.99,4000.0
2010-05-21 13:55:00,31.0,31.06,30.99,31.02,5800.0,31.0,31.06,30.99,31.02,5800.0
2010-05-21 14:00:00,31.04,31.11,30.92,30.92,6600.0,31.04,31.11,30.92,30.92,6600.0
2010-05-21 14:05:00,30.93,30.96,30.89,30.96,4800.0,30.93,30.96,30.89,30.96,4800.0
2010-05-21 14:10:00,30.98,30.99,30.93,30.97,3800.0,30.98,30.99,30.93,30.97,3800.0
2010-05-21 14:15:00,30.96,30.96,30.88,30.91,5600.0,30.96,30.96,30.88,30.91,5600.0
2010-05-21 14:20:00,30.92,30.93,30.83,30.86,5800.0,30.92,30.93,30.83,30.86,5800.0
2010-05-21 14:25:00,30.89,30.93,30.86,30.93,4600.0,30.89,30.93,30.86,30.93,4600.0
2010-05-21 14:30:00,30.93,30.95,30.92,30.95,5400.0,30.93,30.95,30.92,30.95,5400.0
2010-05-21 14:35:00,30.95,30.98,30.88,30.88,6000.0,30.95,30.98,30.88,30.88,6000.0
2010-05-21 14:40:00,30.88,30.89,30.75,30.78,10000.0,30.88,30.89,30.75,30.78,10000.0
2010-05-21 14:45:00,30.78,30.78,30.68,30.78,4600.0,30.78,30.78,30.68,30.78,4600.0
2010-05-21 14:50:00,30.81,30.81,30.75,30.77,5200.0,30.81,30.81,30.75,30.77,5200.0
2010-05-21 14:55:00,30.72,30.79,30.72,30.79,5000.0,30.72,30.79,30.72,30.79,5000.0
2010-05-21 15:00:00,30.8,30.86,30.79,30.84,5600.0,30.8,30.86,30.79,30.84,5600.0
2010-05-21 15:05:00,30.86,30.89,30.8,30.83,6200.0,30.86,30.89,30.8,30.83,6200.0
2010-05-21 15:10:00,30.85,30.85,30.8,30.8,3800.0,30.85,30.85,30.8,30.8,3800.0
2010-05-21 15:15:00,30.81,30.82,30.7,30.75,4600.0,30.81,30.82,30.7,30.75,4600.0
2010-05-21 15:20:00,30.75,30.89,30.73,30.83,8200.0,30.75,30.89,30.73,30.83,8200.0
2010-05-21 15:25:00,30.83,30.83,30.75,30.79,6400.0,30.83,30.83,30.75,30.79,6400.0
2010-05-21 15:30:00,30.79,30.8,30.73,30.74,6800.0,30.79,30.8,30.73,30.74,6800.0
2010-05-21 15:35:00,30.74,30.8,30.67,30.7,7800.0,30.74,30.8,30.67,30.7,7800.0
2010-05-21 15:40:00,30.71,30.82,30.7,30.82,12000.0,30.71,30.82,30.7,30.82,12000.0
2010-05-21 15:45:00,30.83,30.93,30.82,30.85,18200.0,30.83,30.93,30.82,30.85,18200.0
2010-05-21 15:50:00,30.86,31.01,30.86,30.96,6600.0,30.86,31.01,30.86,30.96,6600.0
2010-05-21 15:55:00,30.95,31.02,30.9,31.02,20600.0,30.95,31.02,30.9,31.02,20600.0
2010-05-24 09:30:00,30.86,31.25,30.73,30.75,7800.0,30.86,31.25,30.73,30.75,7800.0
2010-05-24 09:35:00,30.83,30.83,30.72,30.76,4200.0,30.83,30.83,30.72,30.76,4200.0
2010-05-24 09:40:00,30.78,30.8,30.74,30.74,2200.0,30.78,30.8,30.74,30.74,2200.0
2010-05-24 09:45:00,30.68,30.68,30.68,30.68,200.0,30.68,30.68,30.68,30.68,200.0
2010-05-24 09:50:00,30.7,30.75,30.65,30.68,3000.0,30.7,30.75,30.65,30.68,3000.0
2010-05-24 09:55:00,30.68,30.68,30.68,30.68,200.0,30.68,30.68,30.68,30.68,200.0
2010-05-24 10:00:00,30.74,30.86,30.74,30.83,2200.0,30.74,30.86,30.74,30.83,2200.0
2010-05-24 10:05:00,30.82,30.94,30.82,30.93,2600.0,30.82,30.94,30.82,30.93,2600.0
2010-05-24 10:10:00,30.93,30.94,30.88,30.92,1800.0,30.93,30.94,30.88,30.92,1800.0
2010-05-24 10:15:00,30.93,30.97,30.91,30.91,2200.0,30.93,30.97,30.91,30.91,2200.0
2010-05-24 10:20:00,30.91,30.96,30.88,30.95,4200.0,30.91,30.96,30.88,30.95,4200.0
2010-05-24 10:25:00,30.95,31.03,30.95,31.03,1200.0,30.95,31.03,30.95,31.03,1200.0
2010-05-24 10:30:00,31.05,31.09,31.05,31.08,2000.0,31.05,31.09,31.05,31.08,2000.0
2010-05-24 10:35:00,31.11,31.18,31.11,31.18,1400.0,31.11,31.18,31.11,31.18,1400.0
2010-05-24 10:40:00,31.2,31.2,31.16,31.17,2200.0,31.2,31.2,31.16,31.17,2200.0
2010-05-24 10:45:00,31.17,31.17,31.05,31.05,4400.0,31.17,31.17,31.05,31.05,4400.0
2010-05-24 10:50:00,31.05,31.06,30.96,30.97,2600.0,31.05,31.06,30.96,30.97,2600.0
2010-05-24 10:55:00,30.99,31.04,30.99,31.03,1800.0,30.99,31.04,30.99,31.03,1800.0
2010-05-24 11:00:00,31.03,31.04,31.01,31.01,1000.0,31.03,31.04,31.01,31.01,1000.0
2010-05-24 11:05:00,31.02,31.02,31.02,31.02,400.0,31.02,31.02,31.02,31.02,400.0
2010-05-24 11:10:00,31.02,31.02,31.02,31.02,800.0,31.02,31.02,31.02,31.02,800.0
2010-05-24 11:15:00,31.02,31.02,30.95,30.96,1200.0,31.02,31.02,30.95,30.96,1200.0
2010-05-24 11:20:00,30.99,31.07,30.99,31.07,2400.0,30.99,31.07,30.99,31.07,2400.0
2010-05-24 11:25:00,31.07,31.07,31.03,31.07,2000.0,31.07,31.07,31.03,31.07,2000.0
2010-05-24 11:30:00,31.05,31.06,31.04,31.04,1600.0,31.05,31.06,31.04,31.04,1600.0
2010-05-24 11:35:00,31.04,31.06,31.04,31.06,800.0,31.04,31.06,31.04,31.06,800.0
2010-05-24 11:40:00,31.06,31.13,31.04,31.13,11800.0,31.06,31.13,31.04,31.13,11800.0
2010-05-24 11:45:00,31.13,31.19,31.11,31.19,4000.0,31.13,31.19,31.11,31.19,4000.0
2010-05-24 11:50:00,31.19,31.19,31.12,31.12,6000.0,31.19,31.19,31.12,31.12,6000.0
2010-05-24 11:55:00,31.11,31.15,31.09,31.12,2600.0,31.11,31.15,31.09,31.12,2600.0
2010-05-24 12:00:00,31.14,31.14,31.13,31.14,1200.0,31.14,31.14,31.13,31.14,1200.0
2010-05-24 12:05:00,31.13,31.17,31.13,31.17,800.0,31.13,31.17,31.13,31.17,800.0
2010-05-24 12:10:00,31.14,31.15,31.14,31.15,1200.0,31.14,31.15,31.14,31.15,1200.0
2010-05-24 12:15:00,31.16,31.16,31.1,31.1,400.0,31.16,31.16,31.1,31.1,400.0
2010-05-24 12:20:00,31.11,31.11,31.09,31.09,1200.0,31.11,31.11,31.09,31.09,1200.0
2010-05-24 12:25:00,31.13,31.15,31.13,31.15,400.0,31.13,31.15,31.13,31.15,400.0
2010-05-24 12:30:00,31.18,31.18,31.15,31.15,2200.0,31.18,31.18,31.15,31.15,2200.0
2010-05-24 12:35:00,31.1,31.1,31.06,31.06,1600.0,31.1,31.1,31.06,31.06,1600.0
2010-05-24 12:40:00,31.04,31.06,31.04,31.06,1000.0,31.04,31.06,31.04,31.06,1000.0
2010-05-24 12:45:00,31.0,31.0,31.0,31.0,200.0,31.0,31.0,31.0,31.0,200.0
2010-05-24 12:50:00,31.03,31.1,31.03,31.06,2400.0,31.03,31.1,31.03,31.06,2400.0
2010-05-24 12:55:00,31.06,31.06,31.06,31.06,0.0,31.06,31.06,31.06,31.06,0.0
2010-05-24 13:00:00,31.06,31.09,31.06,31.09,600.0,31.06,31.09,31.06,31.09,600.0
2010-05-24 13:05:00,31.05,31.05,31.0,31.0,600.0,31.05,31.05,31.0,31.0,600.0
2010-05-24 13:10:00,31.0,31.0,31.0,31.0,1000.0,31.0,31.0,31.0,31.0,1000.0
2010-05-24 13:15:00,30.99,30.99,30.94,30.94,1600.0,30.99,30.99,30.94,30.94,1600.0
2010-05-24 13:20:00,30.95,31.0,30.95,31.0,2200.0,30.95,31.0,30.95,31.0,2200.0
2010-05-24 13:25:00,31.03,31.03,31.02,31.03,600.0,31.03,31.03,31.02,31.03,600.0
2010-05-24 13:30:00,31.02,31.02,31.0,31.0,600.0,31.02,31.02,31.0,31.0,600.0
2010-05-24 13:35:00,30.98,30.98,30.96,30.97,1800.0,30.98,30.98,30.96,30.97,1800.0
2010-05-24 13:40:00,30.99,31.0,30.99,31.0,600.0,30.99,31.0,30.99,31.0,600.0
2010-05-24 13:45:00,30.99,30.99,30.99,30.99,200.0,30.99,30.99,30.99,30.99,200.0
2010-05-24 13:50:00,30.93,30.93,30.91,30.91,1200.0,30.93,30.93,30.91,30.91,1200.0
2010-05-24 13:55:00,30.93,30.97,30.93,30.97,1200.0,30.93,30.97,30.93,30.97,1200.0
2010-05-24 14:00:00,30.97,30.99,30.97,30.98,2000.0,30.97,30.99,30.97,30.98,2000.0
2010-05-24 14:05:00,30.96,30.99,30.95,30.99,1600.0,30.96,30.99,30.95,30.99,1600.0
2010-05-24 14:10:00,31.0,31.06,31.0,31.06,400.0,31.0,31.06,31.0,31.06,400.0
2010-05-24 14:15:00,31.07,31.09,31.07,31.09,2400.0,31.07,31.09,31.07,31.09,2400.0
2010-05-24 14:20:00,31.07,31.07,30.98,31.0,4600.0,31.07,31.07,30.98,31.0,4600.0
2010-05-24 14:25:00,31.0,31.05,31.0,31.02,1600.0,31.0,31.05,31.0,31.02,1600.0
2010-05-24 14:30:00,31.04,31.04,31.04,31.04,1600.0,31.04,31.04,31.04,31.04,1600.0
2010-05-24 14:35:00,31.07,31.11,31.03,31.03,2600.0,31.07,31.11,31.03,31.03,2600.0
2010-05-24 14:40:00,31.02,31.02,30.92,30.92,2000.0,31.02,31.02,30.92,30.92,2000.0
2010-05-24 14:45:00,30.92,30.92,30.87,30.89,6400.0,30.92,30.92,30.87,30.89,6400.0
2010-05-24 14:50:00,30.91,30.95,30.91,30.94,2200.0,30.91,30.95,30.91,30.94,2200.0
2010-05-24 14:55:00,30.95,30.98,30.93,30.93,3200.0,30.95,30.98,30.93,30.93,3200.0
2010-05-24 15:00:00,30.93,30.93,30.85,30.85,1200.0,30.93,30.93,30.85,30.85,1200.0
2010-05-24 15:05:00,30.85,30.86,30.83,30.83,2800.0,30.85,30.86,30.83,30.83,2800.0
2010-05-24 15:10:00,30.83,30.84,30.8,30.82,3200.0,30.83,30.84,30.8,30.82,3200.0
2010-05-24 15:15:00,30.83,30.85,30.81,30.81,6000.0,30.83,30.85,30.81,30.81,6000.0
2010-05-24 15:20:00,30.81,30.82,30.8,30.81,8000.0,30.81,30.82,30.8,30.81,8000.0
2010-05-24 15:25:00,30.83,30.83,30.78,30.8,4800.0,30.83,30.83,30.78,30.8,4800.0
2010-05-24 15:30:00,30.8,30.81,30.75,30.8,6800.0,30.8,30.81,30.75,30.8,6800.0
2010-05-24 15:35:00,30.8,30.83,30.79,30.79,4600.0,30.8,30.83,30.79,30.79,4600.0
2010-05-24 15:40:00,30.8,30.88,30.79,30.86,10200.0,30.8,30.88,30.79,30.86,10200.0
2010-05-24 15:45:00,30.87,30.9,30.75,30.75,9200.0,30.87,30.9,30.75,30.75,9200.0
2010-05-24 15:50:00,30.75,30.75,30.6,30.6,18200.0,30.75,30.75,30.6,30.6,18200.0
2010-05-24 15:55:00,30.6,30.63,30.55,30.55,42600.0,30.6,30.63,30.55,30.55,42600.0
2010-05-25 09:30:00,29.88,29.88,29.46,29.5,31200.0,29.88,29.88,29.46,29.5,31200.0
2010-05-25 09:35:00,29.5,29.5,29.29,29.45,11400.0,29.5,29.5,29.29,29.45,11400.0
2010-05-25 09:40:00,29.4,29.44,29.34,29.43,8600.0,29.4,29.44,29.34,29.43,8600.0
2010-05-25 09:45:00,29.47,29.64,29.43,29.56,10000.0,29.47,29.64,29.43,29.56,10000.0
2010-05-25 09:50:00,29.59,29.67,29.59,29.65,3200.0,29.59,29.67,29.59,29.65,3200.0
2010-05-25 09:55:00,29.65,29.66,29.56,29.59,9000.0,29.65,29.66,29.56,29.59,9000.0
2010-05-25 10:00:00,29.62,29.74,29.62,29.69,3600.0,29.62,29.74,29.62,29.69,3600.0
2010-05-25 10:05:00,29.79,29.79,29.71,29.71,5400.0,29.79,29.79,29.71,29.71,5400.0
2010-05-25 10:10:00,29.72,29.75,29.66,29.66,3200.0,29.72,29.75,29.66,29.66,3200.0
2010-05-25 10:15:00,29.68,29.82,29.68,29.72,3200.0,29.68,29.82,29.68,29.72,3200.0
2010-05-25 10:20:00,29.75,29.85,29.74,29.8,4800.0,29.75,29.85,29.74,29.8,4800.0
2010-05-25 10:25:00,29.84,29.86,29.81,29.82,2600.0,29.84,29.86,29.81,29.82,2600.0
2010-05-25 10:30:00,29.82,29.84,29.8,29.8,4800.0,29.82,29.84,29.8,29.8,4800.0
2010-05-25 10:35:00,29.8,29.82,29.78,29.82,1600.0,29.8,29.82,29.78,29.82,1600.0
2010-05-25 10:40:00,29.82,29.82,29.81,29.81,1800.0,29.82,29.82,29.81,29.81,1800.0
2010-05-25 10:45:00,29.79,29.81,29.77,29.77,3600.0,29.79,29.81,29.77,29.77,3600.0
2010-05-25 10:50:00,29.75,29.77,29.71,29.75,2600.0,29.75,29.77,29.71,29.75,2600.0
2010-05-25 10:55:00,29.77,29.8,29.77,29.79,1600.0,29.77,29.8,29.77,29.79,1600.0
2010-05-25 11:00:00,29.81,29.83,29.81,29.83,600.0,29.81,29.83,29.81,29.83,600.0
2010-05-25 11:05:00,29.86,29.9,29.86,29.89,5800.0,29.86,29.9,29.86,29.89,5800.0
2010-05-25 11:10:00,29.89,29.91,29.86,29.89,2600.0,29.89,29.91,29.86,29.89,2600.0
2010-05-25 11:15:00,29.9,29.9,29.89,29.89,2400.0,29.9,29.9,29.89,29.89,2400.0
2010-05-25 11:20:00,29.86,29.86,29.81,29.84,1400.0,29.86,29.86,29.81,29.84,1400.0
2010-05-25 11:25:00,29.82,29.86,29.82,29.85,2000.0,29.82,29.86,29.82,29.85,2000.0
2010-05-25 11:30:00,29.85,29.85,29.8,29.83,1800.0,29.85,29.85,29.8,29.83,1800.0
2010-05-25 11:35:00,29.8,29.83,29.79,29.81,2400.0,29.8,29.83,29.79,29.81,2400.0
2010-05-25 11:40:00,29.83,29.86,29.83,29.86,3000.0,29.83,29.86,29.83,29.86,3000.0
2010-05-25 11:45:00,29.84,29.84,29.79,29.83,1400.0,29.84,29.84,29.79,29.83,1400.0
2010-05-25 11:50:00,29.83,29.91,29.83,29.91,1400.0,29.83,29.91,29.83,29.91,1400.0
2010-05-25 11:55:00,29.91,29.91,29.84,29.89,14400.0,29.91,29.91,29.84,29.89,14400.0
2010-05-25 12:00:00,29.89,29.95,29.89,29.95,2200.0,29.89,29.95,29.89,29.95,2200.0
2010-05-25 12:05:00,29.95,29.95,29.95,29.95,1000.0,29.95,29.95,29.95,29.95,1000.0
2010-05-25 12:10:00,29.91,29.91,29.91,29.91,200.0,29.91,29.91,29.91,29.91,200.0
2010-05-25 12:15:00,29.92,29.95,29.91,29.91,2400.0,29.92,29.95,29.91,29.91,2400.0
2010-05-25 12:20:00,29.91,29.91,29.88,29.91,2600.0,29.91,29.91,29.88,29.91,2600.0
2010-05-25 12:25:00,29.9,29.95,29.89,29.89,3000.0,29.9,29.95,29.89,29.89,3000.0
2010-05-25 12:30:00,29.85,29.86,29.85,29.86,1000.0,29.85,29.86,29.85,29.86,1000.0
2010-05-25 12:35:00,29.86,29.88,29.85,29.88,3200.0,29.86,29.88,29.85,29.88,3200.0
2010-05-25 12:40:00,29.88,29.88,29.8,29.8,1400.0,29.88,29.88,29.8,29.8,1400.0
2010-05-25 12:45:00,29.83,29.9,29.83,29.86,6800.0,29.83,29.9,29.83,29.86,6800.0
2010-05-25 12:50:00,29.86,29.86,29.82,29.82,2600.0,29.86,29.86,29.82,29.82,2600.0
2010-05-25 12:55:00,29.82,29.82,29.79,29.81,3200.0,29.82,29.82,29.79,29.81,3200.0
2010-05-25 13:00:00,29.81,29.81,29.78,29.81,3400.0,29.81,29.81,29.78,29.81,3400.0
2010-05-25 13:05:00,29.83,29.83,29.79,29.8,2800.0,29.83,29.83,29.79,29.8,2800.0
2010-05-25 13:10:00,29.81,29.83,29.79,29.8,4400.0,29.81,29.83,29.79,29.8,4400.0
2010-05-25 13:15:00,29.81,29.81,29.79,29.79,600.0,29.81,29.81,29.79,29.79,600.0
2010-05-25 13:20:00,29.79,29.81,29.73,29.77,3400.0,29.79,29.81,29.73,29.77,3400.0
2010-05-25 13:25:00,29.75,29.78,29.75,29.75,1000.0,29.75,29.78,29.75,29.75,1000.0
2010-05-25 13:30:00,29.75,29.75,29.73,29.75,1200.0,29.75,29.75,29.73,29.75,1200.0
2010-05-25 13:35:00,29.78,29.78,29.77,29.78,2800.0,29.78,29.78,29.77,29.78,2800.0
2010-05-25 13:40:00,29.78,29.78,29.76,29.76,1800.0,29.78,29.78,29.76,29.76,1800.0
2010-05-25 13:45:00,29.77,29.78,29.77,29.78,600.0,29.77,29.78,29.77,29.78,600.0
2010-05-25 13:50:00,29.78,29.81,29.78,29.79,5400.0,29.78,29.81,29.78,29.79,5400.0
2010-05-25 13:55:00,29.79,29.79,29.75,29.76,2400.0,29.79,29.79,29.75,29.76,2400.0
2010-05-25 14:00:00,29.75,29.79,29.75,29.77,3800.0,29.75,29.79,29.75,29.77,3800.0
2010-05-25 14:05:00,29.77,29.81,29.77,29.77,5200.0,29.77,29.81,29.77,29.77,5200.0
2010-05-25 14:10:00,29.77,29.81,29.77,29.78,4600.0,29.77,29.81,29.77,29.78,4600.0
2010-05-25 14:15:00,29.79,29.84,29.78,29.83,4000.0,29.79,29.84,29.78,29.83,4000.0
2010-05-25 14:20:00,29.84,29.85,29.83,29.84,2200.0,29.84,29.85,29.83,29.84,2200.0
2010-05-25 14:25:00,29.79,29.89,29.79,29.89,2000.0,29.79,29.89,29.79,29.89,2000.0
2010-05-25 14:30:00,29.89,29.92,29.89,29.9,2000.0,29.89,29.92,29.89,29.9,2000.0
2010-05-25 14:35:00,29.9,29.9,29.86,29.88,2600.0,29.9,29.9,29.86,29.88,2600.0
2010-05-25 14:40:00,29.87,30.02,29.85,30.02,3000.0,29.87,30.02,29.85,30.02,3000.0
2010-05-25 14:45:00,30.0,30.12,29.96,30.12,8600.0,30.0,30.12,29.96,30.12,8600.0
2010-05-25 14:50:00,30.13,30.13,29.99,29.99,6800.0,30.13,30.13,29.99,29.99,6800.0
2010-05-25 14:55:00,30.03,30.04,29.97,29.97,3200.0,30.03,30.04,29.97,29.97,3200.0
2010-05-25 15:00:00,29.97,30.05,29.97,30.0,5000.0,29.97,30.05,29.97,30.0,5000.0
2010-05-25 15:05:00,30.0,30.16,30.0,30.16,2400.0,30.0,30.16,30.0,30.16,2400.0
2010-05-25 15:10:00,30.18,30.2,30.04,30.04,8200.0,30.18,30.2,30.04,30.04,8200.0
2010-05-25 15:15:00,30.04,30.04,30.0,30.03,7400.0,30.04,30.04,30.0,30.03,7400.0
2010-05-25 15:20:00,30.03,30.18,30.03,30.18,17200.0,30.03,30.18,30.03,30.18,17200.0
2010-05-25 15:25:00,30.18,30.25,30.18,30.25,4600.0,30.18,30.25,30.18,30.25,4600.0
2010-05-25 15:30:00,30.25,30.36,30.24,30.34,15000.0,30.25,30.36,30.24,30.34,15000.0
2010-05-25 15:35:00,30.32,30.38,30.27,30.3,6600.0,30.32,30.38,30.27,30.3,6600.0
2010-05-25 15:40:00,30.3,30.4,30.27,30.35,9400.0,30.3,30.4,30.27,30.35,9400.0
2010-05-25 15:45:00,30.35,30.4,30.32,30.4,6200.0,30.35,30.4,30.32,30.4,6200.0
2010-05-25 15:50:00,30.38,30.38,30.21,30.29,12400.0,30.38,30.38,30.21,30.29,12400.0
2010-05-25 15:55:00,30.31,30.36,30.3,30.32,24000.0,30.31,30.36,30.3,30.32,24000.0
2010-05-26 09:30:00,30.36,30.45,30.04,30.45,10800.0,30.36,30.45,30.04,30.45,10800.0
2010-05-26 09:35:00,30.57,30.64,30.53,30.57,10400.0,30.57,30.64,30.53,30.57,10400.0
2010-05-26 09:40:00,30.57,30.64,30.5,30.55,6600.0,30.57,30.64,30.5,30.55,6600.0
2010-05-26 09:45:00,30.55,30.57,30.5,30.5,3200.0,30.55,30.57,30.5,30.5,3200.0
2010-05-26 09:50:00,30.51,30.59,30.47,30.59,6400.0,30.51,30.59,30.47,30.59,6400.0
2010-05-26 09:55:00,30.59,30.78,30.59,30.74,4200.0,30.59,30.78,30.59,30.74,4200.0
2010-05-26 10:00:00,30.74,30.89,30.74,30.77,3600.0,30.74,30.89,30.74,30.77,3600.0
2010-05-26 10:05:00,30.77,30.77,30.69,30.7,1200.0,30.77,30.77,30.69,30.7,1200.0
2010-05-26 10:10:00,30.68,30.73,30.67,30.73,4000.0,30.68,30.73,30.67,30.73,4000.0
2010-05-26 10:15:00,30.73,30.77,30.73,30.77,2000.0,30.73,30.77,30.73,30.77,2000.0
2010-05-26 10:20:00,30.77,30.86,30.73,30.86,3600.0,30.77,30.86,30.73,30.86,3600.0
2010-05-26 10:25:00,30.86,30.86,30.86,30.86,400.0,30.86,30.86,30.86,30.86,400.0
2010-05-26 10:30:00,30.86,30.86,30.86,30.86,1000.0,30.86,30.86,30.86,30.86,1000.0
2010-05-26 10:35:00,30.86,30.96,30.86,30.96,2200.0,30.86,30.96,30.86,30.96,2200.0
2010-05-26 10:40:00,30.96,31.0,30.96,31.0,1800.0,30.96,31.0,30.96,31.0,1800.0
2010-05-26 10:45:00,31.03,31.04,30.95,30.96,3200.0,31.03,31.04,30.95,30.96,3200.0
2010-05-26 10:50:00,30.96,30.97,30.93,30.95,800.0,30.96,30.97,30.93,30.95,800.0
2010-05-26 10:55:00,30.93,30.93,30.91,30.91,1800.0,30.93,30.93,30.91,30.91,1800.0
2010-05-26 11:00:00,30.94,30.99,30.93,30.93,4600.0,30.94,30.99,30.93,30.93,4600.0
2010-05-26 11:05:00,30.93,30.93,30.85,30.86,3000.0,30.93,30.93,30.85,30.86,3000.0
2010-05-26 11:10:00,30.86,30.9,30.86,30.9,1600.0,30.86,30.9,30.86,30.9,1600.0
2010-05-26 11:15:00,30.9,30.91,30.89,30.89,2000.0,30.9,30.91,30.89,30.89,2000.0
2010-05-26 11:20:00,30.92,30.92,30.83,30.85,4200.0,30.92,30.92,30.83,30.85,4200.0
2010-05-26 11:25:00,30.85,30.85,30.79,30.82,2800.0,30.85,30.85,30.79,30.82,2800.0
2010-05-26 11:30:00,30.78,30.84,30.78,30.82,7800.0,30.78,30.84,30.78,30.82,7800.0
2010-05-26 11:35:00,30.81,30.83,30.79,30.79,9800.0,30.81,30.83,30.79,30.79,9800.0
2010-05-26 11:40:00,30.75,30.78,30.75,30.78,2200.0,30.75,30.78,30.75,30.78,2200.0
2010-05-26 11:45:00,30.78,30.78,30.62,30.73,6600.0,30.78,30.78,30.62,30.73,6600.0
2010-05-26 11:50:00,30.73,30.77,30.7,30.7,4000.0,30.73,30.77,30.7,30.7,4000.0
2010-05-26 11:55:00,30.7,30.71,30.61,30.61,6000.0,30.7,30.71,30.61,30.61,6000.0
2010-05-26 12:00:00,30.61,30.61,30.55,30.56,9000.0,30.61,30.61,30.55,30.56,9000.0
2010-05-26 12:05:00,30.56,30.64,30.54,30.58,7600.0,30.56,30.64,30.54,30.58,7600.0
2010-05-26 12:10:00,30.57,30.57,30.43,30.43,18400.0,30.57,30.57,30.43,30.43,18400.0
2010-05-26 12:15:00,30.43,30.53,30.43,30.53,2000.0,30.43,30.53,30.43,30.53,2000.0
2010-05-26 12:20:00,30.53,30.74,30.53,30.71,6600.0,30.53,30.74,30.53,30.71,6600.0
2010-05-26 12:25:00,30.7,30.84,30.7,30.8,18200.0,30.7,30.84,30.7,30.8,18200.0
2010-05-26 12:30:00,30.8,30.89,30.79,30.89,6200.0,30.8,30.89,30.79,30.89,6200.0
2010-05-26 12:35:00,30.89,30.96,30.89,30.96,2200.0,30.89,30.96,30.89,30.96,2200.0
2010-05-26 12:40:00,30.96,30.96,30.8,30.82,4400.0,30.96,30.96,30.8,30.82,4400.0
2010-05-26 12:45:00,30.8,30.83,30.78,30.83,6800.0,30.8,30.83,30.78,30.83,6800.0
2010-05-26 12:50:00,30.81,30.88,30.81,30.88,1800.0,30.81,30.88,30.81,30.88,1800.0
2010-05-26 12:55:00,30.88,30.91,30.88,30.91,5400.0,30.88,30.91,30.88,30.91,5400.0
2010-05-26 13:00:00,30.91,30.93,30.91,30.93,1200.0,30.91,30.93,30.91,30.93,1200.0
2010-05-26 13:05:00,30.93,31.02,30.93,31.02,2600.0,30.93,31.02,30.93,31.02,2600.0
2010-05-26 13:10:00,31.02,31.02,30.99,31.0,3000.0,31.02,31.02,30.99,31.0,3000.0
2010-05-26 13:15:00,30.99,31.0,30.98,31.0,3600.0,30.99,31.0,30.98,31.0,3600.0
2010-05-26 13:20:00,30.97,31.0,30.97,30.99,1600.0,30.97,31.0,30.97,30.99,1600.0
2010-05-26 13:25:00,30.99,31.01,30.97,30.97,6400.0,30.99,31.01,30.97,30.97,6400.0
2010-05-26 13:30:00,30.97,30.99,30.97,30.99,600.0,30.97,30.99,30.97,30.99,600.0
2010-05-26 13:35:00,30.98,30.98,30.96,30.98,2000.0,30.98,30.98,30.96,30.98,2000.0
2010-05-26 13:40:00,30.98,30.98,30.92,30.92,2600.0,30.98,30.98,30.92,30.92,2600.0
2010-05-26 13:45:00,30.92,30.92,30.79,30.79,3600.0,30.92,30.92,30.79,30.79,3600.0
2010-05-26 13:50:00,30.8,30.83,30.77,30.83,4200.0,30.8,30.83,30.77,30.83,4200.0
2010-05-26 13:55:00,30.83,30.83,30.8,30.8,4800.0,30.83,30.83,30.8,30.8,4800.0
2010-05-26 14:00:00,30.8,30.85,30.8,30.85,5400.0,30.8,30.85,30.8,30.85,5400.0
2010-05-26 14:05:00,30.85,30.88,30.85,30.86,2600.0,30.85,30.88,30.85,30.86,2600.0
2010-05-26 14:10:00,30.86,30.86,30.79,30.82,6600.0,30.86,30.86,30.79,30.82,6600.0
2010-05-26 14:15:00,30.82,30.83,30.79,30.82,9200.0,30.82,30.83,30.79,30.82,9200.0
2010-05-26 14:20:00,30.82,30.85,30.76,30.79,5800.0,30.82,30.85,30.76,30.79,5800.0
2010-05-26 14:25:00,30.78,30.78,30.71,30.75,6000.0,30.78,30.78,30.71,30.75,6000.0
2010-05-26 14:30:00,30.76,30.81,30.76,30.81,21600.0,30.76,30.81,30.76,30.81,21600.0
2010-05-26 14:35:00,30.81,30.82,30.75,30.75,10800.0,30.81,30.82,30.75,30.75,10800.0
2010-05-26 14:40:00,30.76,30.76,30.73,30.73,2000.0,30.76,30.76,30.73,30.73,2000.0
2010-05-26 14:45:00,30.71,30.74,30.71,30.73,24400.0,30.71,30.74,30.71,30.73,24400.0
2010-05-26 14:50:00,30.73,30.74,30.73,30.73,13800.0,30.73,30.74,30.73,30.73,13800.0
2010-05-26 14:55:00,30.73,30.73,30.67,30.68,6800.0,30.73,30.73,30.67,30.68,6800.0
2010-05-26 15:00:00,30.68,30.72,30.65,30.68,5000.0,30.68,30.72,30.65,30.68,5000.0
2010-05-26 15:05:00,30.65,30.65,30.62,30.63,3200.0,30.65,30.65,30.62,30.63,3200.0
2010-05-26 15:10:00,30.63,30.66,30.59,30.62,5000.0,30.63,30.66,30.59,30.62,5000.0
2010-05-26 15:15:00,30.62,30.63,30.48,30.5,10000.0,30.62,30.63,30.48,30.5,10000.0
2010-05-26 15:20:00,30.5,30.51,30.4,30.4,6600.0,30.5,30.51,30.4,30.4,6600.0
2010-05-26 15:25:00,30.4,30.4,30.22,30.27,9400.0,30.4,30.4,30.22,30.27,9400.0
2010-05-26 15:30:00,30.27,30.38,30.27,30.29,10000.0,30.27,30.38,30.27,30.29,10000.0
2010-05-26 15:35:00,30.28,30.32,30.25,30.31,15000.0,30.28,30.32,30.25,30.31,15000.0
2010-05-26 15:40:00,30.31,30.46,30.31,30.45,13400.0,30.31,30.46,30.31,30.45,13400.0
2010-05-26 15:45:00,30.45,30.45,30.25,30.27,14200.0,30.45,30.45,30.25,30.27,14200.0
2010-05-26 15:50:00,30.27,30.35,30.27,30.27,21800.0,30.27,30.35,30.27,30.27,21800.0
2010-05-26 15:55:00,30.28,30.32,30.24,30.25,40800.0,30.28,30.32,30.24,30.25,40800.0
2010-05-27 09:30:00,30.76,31.4,30.76,30.89,7000.0,30.76,31.4,30.76,30.89,7000.0
2010-05-27 09:35:00,30.98,31.13,30.98,31.13,1600.0,30.98,31.13,30.98,31.13,1600.0
2010-05-27 09:40:00,31.1,31.1,31.04,31.04,1200.0,31.1,31.1,31.04,31.04,1200.0
2010-05-27 09:45:00,31.07,31.08,31.05,31.05,2200.0,31.07,31.08,31.05,31.05,2200.0
2010-05-27 09:50:00,31.05,31.05,30.62,30.71,3600.0,31.05,31.05,30.62,30.71,3600.0
2010-05-27 09:55:00,30.73,30.73,30.73,30.73,1000.0,30.73,30.73,30.73,30.73,1000.0
2010-05-27 10:00:00,30.77,30.78,30.72,30.78,3400.0,30.77,30.78,30.72,30.78,3400.0
2010-05-27 10:05:00,30.84,30.89,30.8,30.89,3000.0,30.84,30.89,30.8,30.89,3000.0
2010-05-27 10:10:00,30.89,30.89,30.84,30.84,1800.0,30.89,30.89,30.84,30.84,1800.0
2010-05-27 10:15:00,30.84,30.87,30.82,30.83,2400.0,30.84,30.87,30.82,30.83,2400.0
2010-05-27 10:20:00,30.8,30.84,30.71,30.76,3400.0,30.8,30.84,30.71,30.76,3400.0
2010-05-27 10:25:00,30.82,30.84,30.81,30.81,1200.0,30.82,30.84,30.81,30.81,1200.0
2010-05-27 10:30:00,30.82,30.93,30.82,30.93,1800.0,30.82,30.93,30.82,30.93,1800.0
2010-05-27 10:35:00,30.93,30.93,30.88,30.89,3000.0,30.93,30.93,30.88,30.89,3000.0
2010-05-27 10:40:00,30.89,30.89,30.86,30.86,2400.0,30.89,30.89,30.86,30.86,2400.0
2010-05-27 10:45:00,30.78,30.78,30.73,30.75,1400.0,30.78,30.78,30.73,30.75,1400.0
2010-05-27 10:50:00,30.86,30.93,30.8,30.88,3000.0,30.86,30.93,30.8,30.88,3000.0
2010-05-27 10:55:00,30.9,30.93,30.88,30.93,3000.0,30.9,30.93,30.88,30.93,3000.0
2010-05-27 11:00:00,30.92,30.92,30.9,30.91,1400.0,30.92,30.92,30.9,30.91,1400.0
2010-05-27 11:05:00,30.91,30.91,30.86,30.86,600.0,30.91,30.91,30.86,30.86,600.0
2010-05-27 11:10:00,30.93,30.93,30.85,30.85,1400.0,30.93,30.93,30.85,30.85,1400.0
2010-05-27 11:15:00,30.86,30.87,30.82,30.82,2000.0,30.86,30.87,30.82,30.82,2000.0
2010-05-27 11:20:00,30.83,30.83,30.83,30.83,200.0,30.83,30.83,30.83,30.83,200.0
2010-05-27 11:25:00,30.81,30.91,30.8,30.89,2200.0,30.81,30.91,30.8,30.89,2200.0
2010-05-27 11:30:00,30.87,30.89,30.87,30.88,1000.0,30.87,30.89,30.87,30.88,1000.0
2010-05-27 11:35:00,30.88,30.88,30.79,30.79,1200.0,30.88,30.88,30.79,30.79,1200.0
2010-05-27 11:40:00,30.75,30.79,30.75,30.78,2200.0,30.75,30.79,30.75,30.78,2200.0
2010-05-27 11:45:00,30.77,30.84,30.77,30.84,600.0,30.77,30.84,30.77,30.84,600.0
2010-05-27 11:50:00,30.83,30.87,30.83,30.87,1000.0,30.83,30.87,30.83,30.87,1000.0
2010-05-27 11:55:00,30.87,30.87,30.82,30.82,800.0,30.87,30.87,30.82,30.82,800.0
2010-05-27 12:00:00,30.85,30.93,30.85,30.93,2000.0,30.85,30.93,30.85,30.93,2000.0
2010-05-27 12:05:00,30.93,30.93,30.9,30.92,2000.0,30.93,30.93,30.9,30.92,2000.0
2010-05-27 12:10:00,30.95,30.98,30.9,30.98,3200.0,30.95,30.98,30.9,30.98,3200.0
2010-05-27 12:15:00,30.99,30.99,30.97,30.97,1600.0,30.99,30.99,30.97,30.97,1600.0
2010-05-27 12:20:00,30.96,30.96,30.93,30.93,1200.0,30.96,30.96,30.93,30.93,1200.0
2010-05-27 12:25:00,30.93,30.98,30.92,30.98,2800.0,30.93,30.98,30.92,30.98,2800.0
2010-05-27 12:30:00,31.0,31.0,30.98,31.0,2400.0,31.0,31.0,30.98,31.0,2400.0
2010-05-27 12:35:00,30.98,30.98,30.96,30.96,1200.0,30.98,30.98,30.96,30.96,1200.0
2010-05-27 12:40:00,30.97,30.97,30.96,30.97,800.0,30.97,30.97,30.96,30.97,800.0
2010-05-27 12:45:00,30.95,30.95,30.93,30.94,1200.0,30.95,30.95,30.93,30.94,1200.0
2010-05-27 12:50:00,30.93,30.93,30.91,30.91,1200.0,30.93,30.93,30.91,30.91,1200.0
2010-05-27 12:55:00,30.92,30.93,30.92,30.92,2000.0,30.92,30.93,30.92,30.92,2000.0
2010-05-27 13:00:00,30.91,30.96,30.9,30.93,2400.0,30.91,30.96,30.9,30.93,2400.0
2010-05-27 13:05:00,30.91,30.92,30.91,30.91,1000.0,30.91,30.92,30.91,30.91,1000.0
2010-05-27 13:10:00,30.91,30.92,30.91,30.91,1000.0,30.91,30.92,30.91,30.91,1000.0
2010-05-27 13:15:00,30.92,30.97,30.92,30.93,3600.0,30.92,30.97,30.92,30.93,3600.0
2010-05-27 13:20:00,30.92,30.92,30.91,30.91,400.0,30.92,30.92,30.91,30.91,400.0
2010-05-27 13:25:00,30.92,30.92,30.91,30.91,1000.0,30.92,30.92,30.91,30.91,1000.0
2010-05-27 13:30:00,30.92,30.93,30.89,30.93,1600.0,30.92,30.93,30.89,30.93,1600.0
2010-05-27 13:35:00,30.95,31.0,30.93,30.95,4200.0,30.95,31.0,30.93,30.95,4200.0
2010-05-27 13:40:00,30.96,30.96,30.92,30.93,1600.0,30.96,30.96,30.92,30.93,1600.0
2010-05-27 13:45:00,30.9,30.91,30.86,30.91,2600.0,30.9,30.91,30.86,30.91,2600.0
2010-05-27 13:50:00,30.92,30.96,30.92,30.96,1600.0,30.92,30.96,30.92,30.96,1600.0
2010-05-27 13:55:00,30.96,30.96,30.89,30.89,1400.0,30.96,30.96,30.89,30.89,1400.0
2010-05-27 14:00:00,30.92,30.94,30.92,30.94,4400.0,30.92,30.94,30.92,30.94,4400.0
2010-05-27 14:05:00,30.96,30.99,30.93,30.97,10600.0,30.96,30.99,30.93,30.97,10600.0
2010-05-27 14:10:00,30.97,30.99,30.95,30.95,2800.0,30.97,30.99,30.95,30.95,2800.0
2010-05-27 14:15:00,30.95,30.95,30.9,30.91,6000.0,30.95,30.95,30.9,30.91,6000.0
2010-05-27 14:20:00,30.93,30.98,30.93,30.97,2400.0,30.93,30.98,30.93,30.97,2400.0
2010-05-27 14:25:00,30.97,30.98,30.92,30.92,4200.0,30.97,30.98,30.92,30.92,4200.0
2010-05-27 14:30:00,30.95,30.99,30.95,30.97,2600.0,30.95,30.99,30.95,30.97,2600.0
2010-05-27 14:35:00,30.98,31.03,30.97,31.03,4200.0,30.98,31.03,30.97,31.03,4200.0
2010-05-27 14:40:00,31.03,31.06,31.02,31.06,1800.0,31.03,31.06,31.02,31.06,1800.0
2010-05-27 14:45:00,31.06,31.07,31.01,31.07,4400.0,31.06,31.07,31.01,31.07,4400.0
2010-05-27 14:50:00,31.07,31.08,31.0,31.0,3000.0,31.07,31.08,31.0,31.0,3000.0
2010-05-27 14:55:00,30.99,31.03,30.99,31.03,2200.0,30.99,31.03,30.99,31.03,2200.0
2010-05-27 15:00:00,31.03,31.03,30.94,31.0,4000.0,31.03,31.03,30.94,31.0,4000.0
2010-05-27 15:05:00,31.03,31.06,30.97,30.97,4800.0,31.03,31.06,30.97,30.97,4800.0
2010-05-27 15:10:00,30.97,31.0,30.96,30.98,3800.0,30.97,31.0,30.96,30.98,3800.0
2010-05-27 15:15:00,30.99,31.02,30.99,31.02,2000.0,30.99,31.02,30.99,31.02,2000.0
2010-05-27 15:20:00,31.01,31.02,30.98,30.98,5600.0,31.01,31.02,30.98,30.98,5600.0
2010-05-27 15:25:00,30.98,31.05,30.98,31.05,7200.0,30.98,31.05,30.98,31.05,7200.0
2010-05-27 15:30:00,31.05,31.08,31.02,31.02,8800.0,31.05,31.08,31.02,31.02,8800.0
2010-05-27 15:35:00,31.04,31.11,31.03,31.06,12800.0,31.04,31.11,31.03,31.06,12800.0
2010-05-27 15:40:00,31.06,31.14,31.06,31.12,10600.0,31.06,31.14,31.06,31.12,10600.0
2010-05-27 15:45:00,31.12,31.15,31.11,31.12,10800.0,31.12,31.15,31.11,31.12,10800.0
2010-05-27 15:50:00,31.1,31.18,31.08,31.18,23400.0,31.1,31.18,31.08,31.18,23400.0
2010-05-27 15:55:00,31.19,31.19,31.11,31.11,52200.0,31.19,31.19,31.11,31.11,52200.0
2010-05-28 09:30:00,30.98,31.27,30.98,31.03,5400.0,30.98,31.27,30.98,31.03,5400.0
2010-05-28 09:35:00,31.04,31.17,31.03,31.1,3800.0,31.04,31.17,31.03,31.1,3800.0
2010-05-28 09:40:00,31.12,31.12,31.05,31.11,1000.0,31.12,31.12,31.05,31.11,1000.0
2010-05-28 09:45:00,31.11,31.32,31.11,31.32,3600.0,31.11,31.32,31.11,31.32,3600.0
2010-05-28 09:50:00,31.33,31.34,31.25,31.28,4800.0,31.33,31.34,31.25,31.28,4800.0
2010-05-28 09:55:00,31.28,31.37,31.2,31.33,8800.0,31.28,31.37,31.2,31.33,8800.0
2010-05-28 10:00:00,31.33,31.41,31.29,31.41,11800.0,31.33,31.41,31.29,31.41,11800.0
2010-05-28 10:05:00,31.41,31.45,31.39,31.45,4000.0,31.41,31.45,31.39,31.45,4000.0
2010-05-28 10:10:00,31.45,31.5,31.42,31.5,5600.0,31.45,31.5,31.42,31.5,5600.0
2010-05-28 10:15:00,31.5,31.5,31.46,31.49,15000.0,31.5,31.5,31.46,31.49,15000.0
2010-05-28 10:20:00,31.49,31.52,31.46,31.5,6600.0,31.49,31.52,31.46,31.5,6600.0
2010-05-28 10:25:00,31.51,31.53,31.47,31.49,20600.0,31.51,31.53,31.47,31.49,20600.0
2010-05-28 10:30:00,31.5,31.57,31.48,31.57,7000.0,31.5,31.57,31.48,31.57,7000.0
2010-05-28 10:35:00,31.6,31.7,31.6,31.65,5000.0,31.6,31.7,31.6,31.65,5000.0
2010-05-28 10:40:00,31.59,31.61,31.52,31.54,2600.0,31.59,31.61,31.52,31.54,2600.0
2010-05-28 10:45:00,31.53,31.58,31.48,31.48,3600.0,31.53,31.58,31.48,31.48,3600.0
2010-05-28 10:50:00,31.5,31.61,31.5,31.59,3800.0,31.5,31.61,31.5,31.59,3800.0
2010-05-28 10:55:00,31.61,31.62,31.57,31.59,5600.0,31.61,31.62,31.57,31.59,5600.0
2010-05-28 11:00:00,31.6,31.6,31.51,31.51,7200.0,31.6,31.6,31.51,31.51,7200.0
2010-05-28 11:05:00,31.51,31.58,31.45,31.56,10000.0,31.51,31.58,31.45,31.56,10000.0
2010-05-28 11:10:00,31.56,31.56,31.45,31.47,3800.0,31.56,31.56,31.45,31.47,3800.0
2010-05-28 11:15:00,31.48,31.48,31.43,31.46,4200.0,31.48,31.48,31.43,31.46,4200.0
2010-05-28 11:20:00,31.46,31.53,31.43,31.53,3200.0,31.46,31.53,31.43,31.53,3200.0
2010-05-28 11:25:00,31.5,31.5,31.43,31.5,1600.0,31.5,31.5,31.43,31.5,1600.0
2010-05-28 11:30:00,31.5,31.5,31.47,31.5,2200.0,31.5,31.5,31.47,31.5,2200.0
2010-05-28 11:35:00,31.5,31.55,31.5,31.54,1800.0,31.5,31.55,31.5,31.54,1800.0
2010-05-28 11:40:00,31.51,31.55,31.46,31.54,6400.0,31.51,31.55,31.46,31.54,6400.0
2010-05-28 11:45:00,31.54,31.64,31.54,31.62,5400.0,31.54,31.64,31.54,31.62,5400.0
2010-05-28 11:50:00,31.68,31.7,31.65,31.68,2000.0,31.68,31.7,31.65,31.68,2000.0
2010-05-28 11:55:00,31.68,31.68,31.65,31.68,4000.0,31.68,31.68,31.65,31.68,4000.0
2010-05-28 12:00:00,31.68,31.68,31.62,31.67,7200.0,31.68,31.68,31.62,31.67,7200.0
2010-05-28 12:05:00,31.67,31.7,31.66,31.7,9600.0,31.67,31.7,31.66,31.7,9600.0
2010-05-28 12:10:00,31.7,31.71,31.68,31.68,4200.0,31.7,31.71,31.68,31.68,4200.0
2010-05-28 12:15:00,31.7,31.7,31.67,31.7,2000.0,31.7,31.7,31.67,31.7,2000.0
2010-05-28 12:20:00,31.7,31.8,31.7,31.79,3400.0,31.7,31.8,31.7,31.79,3400.0
2010-05-28 12:25:00,31.79,31.8,31.79,31.8,1400.0,31.79,31.8,31.79,31.8,1400.0
2010-05-28 12:30:00,31.8,31.8,31.75,31.78,3600.0,31.8,31.8,31.75,31.78,3600.0
2010-05-28 12:35:00,31.74,31.74,31.61,31.68,11200.0,31.74,31.74,31.61,31.68,11200.0
2010-05-28 12:40:00,31.68,31.78,31.61,31.7,13200.0,31.68,31.78,31.61,31.7,13200.0
2010-05-28 12:45:00,31.73,31.73,31.64,31.67,5000.0,31.73,31.73,31.64,31.67,5000.0
2010-05-28 12:50:00,31.66,31.7,31.57,31.69,3400.0,31.66,31.7,31.57,31.69,3400.0
2010-05-28 12:55:00,31.71,31.71,31.63,31.67,2200.0,31.71,31.71,31.63,31.67,2200.0
2010-05-28 13:00:00,31.68,31.7,31.67,31.69,2200.0,31.68,31.7,31.67,31.69,2200.0
2010-05-28 13:05:00,31.66,31.68,31.55,31.63,3000.0,31.66,31.68,31.55,31.63,3000.0
2010-05-28 13:10:00,31.64,31.69,31.64,31.64,2200.0,31.64,31.69,31.64,31.64,2200.0
2010-05-28 13:15:00,31.66,31.71,31.65,31.66,7200.0,31.66,31.71,31.65,31.66,7200.0
2010-05-28 13:20:00,31.66,31.67,31.6,31.6,10600.0,31.66,31.67,31.6,31.6,10600.0
2010-05-28 13:25:00,31.61,31.61,31.54,31.55,6000.0,31.61,31.61,31.54,31.55,6000.0
2010-05-28 13:30:00,31.55,31.56,31.5,31.5,7800.0,31.55,31.56,31.5,31.5,7800.0
2010-05-28 13:35:00,31.52,31.55,31.48,31.55,5400.0,31.52,31.55,31.48,31.55,5400.0
2010-05-28 13:40:00,31.57,31.61,31.57,31.61,4000.0,31.57,31.61,31.57,31.61,4000.0
2010-05-28 13:45:00,31.61,31.61,31.49,31.5,4800.0,31.61,31.61,31.49,31.5,4800.0
2010-05-28 13:50:00,31.5,31.55,31.5,31.54,7400.0,31.5,31.55,31.5,31.54,7400.0
2010-05-28 13:55:00,31.54,31.57,31.52,31.57,3200.0,31.54,31.57,31.52,31.57,3200.0
2010-05-28 14:00:00,31.55,31.57,31.52,31.55,2400.0,31.55,31.57,31.52,31.55,2400.0
2010-05-28 14:05:00,31.55,31.55,31.47,31.51,5800.0,31.55,31.55,31.47,31.51,5800.0
2010-05-28 14:10:00,31.53,31.59,31.52,31.56,5400.0,31.53,31.59,31.52,31.56,5400.0
2010-05-28 14:15:00,31.56,31.56,31.52,31.54,3600.0,31.56,31.56,31.52,31.54,3600.0
2010-05-28 14:20:00,31.54,31.55,31.48,31.48,4200.0,31.54,31.55,31.48,31.48,4200.0
2010-05-28 14:25:00,31.48,31.49,31.47,31.49,7600.0,31.48,31.49,31.47,31.49,7600.0
2010-05-28 14:30:00,31.52,31.57,31.52,31.56,7600.0,31.52,31.57,31.52,31.56,7600.0
2010-05-28 14:35:00,31.56,31.61,31.54,31.56,4600.0,31.56,31.61,31.54,31.56,4600.0
2010-05-28 14:40:00,31.58,31.66,31.58,31.66,4400.0,31.58,31.66,31.58,31.66,4400.0
2010-05-28 14:45:00,31.68,31.71,31.61,31.68,5600.0,31.68,31.71,31.61,31.68,5600.0
2010-05-28 14:50:00,31.68,31.72,31.68,31.68,4200.0,31.68,31.72,31.68,31.68,4200.0
2010-05-28 14:55:00,31.67,31.67,31.63,31.67,3800.0,31.67,31.67,31.63,31.67,3800.0
2010-05-28 15:00:00,31.67,31.7,31.65,31.7,7200.0,31.67,31.7,31.65,31.7,7200.0
2010-05-28 15:05:00,31.7,31.73,31.67,31.71,8800.0,31.7,31.73,31.67,31.71,8800.0
2010-05-28 15:10:00,31.71,31.75,31.7,31.72,8000.0,31.71,31.75,31.7,31.72,8000.0
2010-05-28 15:15:00,31.72,31.75,31.71,31.74,7600.0,31.72,31.75,31.71,31.74,7600.0
2010-05-28 15:20:00,31.74,31.78,31.74,31.77,4000.0,31.74,31.78,31.74,31.77,4000.0
2010-05-28 15:25:00,31.77,31.78,31.73,31.76,4200.0,31.77,31.78,31.73,31.76,4200.0
2010-05-28 15:30:00,31.74,31.8,31.74,31.78,7400.0,31.74,31.8,31.74,31.78,7400.0
2010-05-28 15:35:00,31.78,31.83,31.78,31.79,7800.0,31.78,31.83,31.78,31.79,7800.0
2010-05-28 15:40:00,31.79,31.83,31.73,31.82,14800.0,31.79,31.83,31.73,31.82,14800.0
2010-05-28 15:45:00,31.81,31.82,31.63,31.75,15800.0,31.81,31.82,31.63,31.75,15800.0
2010-05-28 15:50:00,31.74,31.77,31.67,31.75,24600.0,31.74,31.77,31.67,31.75,24600.0
2010-05-28 15:55:00,31.76,31.78,31.6,31.6,50800.0,31.76,31.78,31.6,31.6,50800.0
2010-06-01 09:30:00,31.61,31.83,31.61,31.61,31800.0,31.61,31.83,31.61,31.61,31800.0
2010-06-01 09:35:00,31.61,31.61,31.25,31.25,5200.0,31.61,31.61,31.25,31.25,5200.0
2010-06-01 09:40:00,31.25,31.36,31.25,31.31,9600.0,31.25,31.36,31.25,31.31,9600.0
2010-06-01 09:45:00,31.33,31.33,31.14,31.32,12200.0,31.33,31.33,31.14,31.32,12200.0
2010-06-01 09:50:00,31.32,31.43,31.32,31.4,5000.0,31.32,31.43,31.32,31.4,5000.0
2010-06-01 09:55:00,31.4,31.43,31.36,31.43,2800.0,31.4,31.43,31.36,31.43,2800.0
2010-06-01 10:00:00,31.58,31.67,31.58,31.64,3400.0,31.58,31.67,31.58,31.64,3400.0
2010-06-01 10:05:00,31.64,31.64,31.48,31.5,3000.0,31.64,31.64,31.48,31.5,3000.0
2010-06-01 10:10:00,31.5,31.5,31.4,31.47,8200.0,31.5,31.5,31.4,31.47,8200.0
2010-06-01 10:15:00,31.5,31.54,31.49,31.51,3600.0,31.5,31.54,31.49,31.51,3600.0
2010-06-01 10:20:00,31.55,31.71,31.55,31.71,3200.0,31.55,31.71,31.55,31.71,3200.0
2010-06-01 10:25:00,31.72,31.89,31.7,31.89,4600.0,31.72,31.89,31.7,31.89,4600.0
2010-06-01 10:30:00,31.86,31.92,31.84,31.84,3600.0,31.86,31.92,31.84,31.84,3600.0
2010-06-01 10:35:00,31.84,31.84,31.78,31.78,2400.0,31.84,31.84,31.78,31.78,2400.0
2010-06-01 10:40:00,31.8,31.81,31.78,31.79,1800.0,31.8,31.81,31.78,31.79,1800.0
2010-06-01 10:45:00,31.77,31.79,31.72,31.74,2800.0,31.77,31.79,31.72,31.74,2800.0
2010-06-01 10:50:00,31.74,31.75,31.7,31.75,2000.0,31.74,31.75,31.7,31.75,2000.0
2010-06-01 10:55:00,31.78,31.83,31.77,31.8,2000.0,31.78,31.83,31.77,31.8,2000.0
2010-06-01 11:00:00,31.8,31.8,31.71,31.74,1800.0,31.8,31.8,31.71,31.74,1800.0
2010-06-01 11:05:00,31.74,31.74,31.66,31.66,2200.0,31.74,31.74,31.66,31.66,2200.0
2010-06-01 11:10:00,31.68,31.7,31.63,31.69,1000.0,31.68,31.7,31.63,31.69,1000.0
2010-06-01 11:15:00,31.65,31.65,31.6,31.6,400.0,31.65,31.65,31.6,31.6,400.0
2010-06-01 11:20:00,31.6,31.61,31.58,31.58,1600.0,31.6,31.61,31.58,31.58,1600.0
2010-06-01 11:25:00,31.58,31.59,31.58,31.58,2000.0,31.58,31.59,31.58,31.58,2000.0
2010-06-01 11:30:00,31.6,31.6,31.58,31.58,1000.0,31.6,31.6,31.58,31.58,1000.0
2010-06-01 11:35:00,31.58,31.61,31.56,31.61,3200.0,31.58,31.61,31.56,31.61,3200.0
2010-06-01 11:40:00,31.61,31.61,31.54,31.54,400.0,31.61,31.61,31.54,31.54,400.0
2010-06-01 11:45:00,31.53,31.61,31.49,31.58,15600.0,31.53,31.61,31.49,31.58,15600.0
2010-06-01 11:50:00,31.59,31.6,31.58,31.6,2000.0,31.59,31.6,31.58,31.6,2000.0
2010-06-01 11:55:00,31.58,31.58,31.51,31.51,3600.0,31.58,31.58,31.51,31.51,3600.0
2010-06-01 12:00:00,31.53,31.58,31.53,31.58,800.0,31.53,31.58,31.53,31.58,800.0
2010-06-01 12:05:00,31.61,31.61,31.58,31.58,1600.0,31.61,31.61,31.58,31.58,1600.0
2010-06-01 12:10:00,31.58,31.65,31.52,31.65,3400.0,31.58,31.65,31.52,31.65,3400.0
2010-06-01 12:15:00,31.63,31.68,31.63,31.68,3200.0,31.63,31.68,31.63,31.68,3200.0
2010-06-01 12:20:00,31.68,31.72,31.67,31.71,5400.0,31.68,31.72,31.67,31.71,5400.0
2010-06-01 12:25:00,31.72,31.73,31.72,31.72,1200.0,31.72,31.73,31.72,31.72,1200.0
2010-06-01 12:30:00,31.74,31.79,31.71,31.79,3600.0,31.74,31.79,31.71,31.79,3600.0
2010-06-01 12:35:00,31.79,31.82,31.77,31.8,2000.0,31.79,31.82,31.77,31.8,2000.0
2010-06-01 12:40:00,31.79,31.79,31.73,31.73,3200.0,31.79,31.79,31.73,31.73,3200.0
2010-06-01 12:45:00,31.73,31.76,31.73,31.76,2000.0,31.73,31.76,31.73,31.76,2000.0
2010-06-01 12:50:00,31.77,31.79,31.75,31.78,3400.0,31.77,31.79,31.75,31.78,3400.0
2010-06-01 12:55:00,31.8,31.8,31.77,31.77,3200.0,31.8,31.8,31.77,31.77,3200.0
2010-06-01 13:00:00,31.79,31.79,31.73,31.73,1200.0,31.79,31.79,31.73,31.73,1200.0
2010-06-01 13:05:00,31.73,31.8,31.73,31.78,2800.0,31.73,31.8,31.73,31.78,2800.0
2010-06-01 13:10:00,31.79,31.88,31.79,31.88,1400.0,31.79,31.88,31.79,31.88,1400.0
2010-06-01 13:15:00,31.89,31.91,31.86,31.89,2000.0,31.89,31.91,31.86,31.89,2000.0
2010-06-01 13:20:00,31.89,31.92,31.89,31.92,800.0,31.89,31.92,31.89,31.92,800.0
2010-06-01 13:25:00,31.86,31.89,31.85,31.85,800.0,31.86,31.89,31.85,31.85,800.0
2010-06-01 13:30:00,31.85,31.89,31.85,31.88,2200.0,31.85,31.89,31.85,31.88,2200.0
2010-06-01 13:35:00,31.86,31.92,31.86,31.88,2800.0,31.86,31.92,31.86,31.88,2800.0
2010-06-01 13:40:00,31.89,31.92,31.86,31.86,3000.0,31.89,31.92,31.86,31.86,3000.0
2010-06-01 13:45:00,31.87,31.88,31.86,31.88,1000.0,31.87,31.88,31.86,31.88,1000.0
2010-06-01 13:50:00,31.87,31.93,31.84,31.93,5000.0,31.87,31.93,31.84,31.93,5000.0
2010-06-01 13:55:00,31.93,31.93,31.81,31.81,2000.0,31.93,31.93,31.81,31.81,2000.0
2010-06-01 14:00:00,31.77,31.78,31.64,31.64,3200.0,31.77,31.78,31.64,31.64,3200.0
2010-06-01 14:05:00,31.64,31.68,31.55,31.57,3000.0,31.64,31.68,31.55,31.57,3000.0
2010-06-01 14:10:00,31.6,31.68,31.6,31.64,1200.0,31.6,31.68,31.6,31.64,1200.0
2010-06-01 14:15:00,31.65,31.65,31.56,31.58,2800.0,31.65,31.65,31.56,31.58,2800.0
2010-06-01 14:20:00,31.58,31.63,31.58,31.62,2400.0,31.58,31.63,31.58,31.62,2400.0
2010-06-01 14:25:00,31.63,31.82,31.57,31.74,22400.0,31.63,31.82,31.57,31.74,22400.0
2010-06-01 14:30:00,31.75,31.77,31.74,31.74,1400.0,31.75,31.77,31.74,31.74,1400.0
2010-06-01 14:35:00,31.74,31.74,31.69,31.71,2400.0,31.74,31.74,31.69,31.71,2400.0
2010-06-01 14:40:00,31.71,31.73,31.68,31.73,1400.0,31.71,31.73,31.68,31.73,1400.0
2010-06-01 14:45:00,31.72,31.75,31.72,31.73,2400.0,31.72,31.75,31.72,31.73,2400.0
2010-06-01 14:50:00,31.73,31.73,31.68,31.68,3000.0,31.73,31.73,31.68,31.68,3000.0
2010-06-01 14:55:00,31.67,31.67,31.58,31.6,8800.0,31.67,31.67,31.58,31.6,8800.0
2010-06-01 15:00:00,31.62,31.62,31.58,31.58,1600.0,31.62,31.62,31.58,31.58,1600.0
2010-06-01 15:05:00,31.6,31.64,31.6,31.6,3400.0,31.6,31.64,31.6,31.6,3400.0
2010-06-01 15:10:00,31.57,31.57,31.53,31.55,2200.0,31.57,31.57,31.53,31.55,2200.0
2010-06-01 15:15:00,31.55,31.55,31.47,31.47,4200.0,31.55,31.55,31.47,31.47,4200.0
2010-06-01 15:20:00,31.47,31.5,31.36,31.42,6200.0,31.47,31.5,31.36,31.42,6200.0
2010-06-01 15:25:00,31.43,31.46,31.36,31.45,4400.0,31.43,31.46,31.36,31.45,4400.0
2010-06-01 15:30:00,31.45,31.52,31.43,31.52,11400.0,31.45,31.52,31.43,31.52,11400.0
2010-06-01 15:35:00,31.54,31.54,31.52,31.53,3800.0,31.54,31.54,31.52,31.53,3800.0
2010-06-01 15:40:00,31.53,31.53,31.45,31.49,4000.0,31.53,31.53,31.45,31.49,4000.0
2010-06-01 15:45:00,31.43,31.43,31.28,31.3,6000.0,31.43,31.43,31.28,31.3,6000.0
2010-06-01 15:50:00,31.35,31.35,31.14,31.14,11400.0,31.35,31.35,31.14,31.14,11400.0
2010-06-01 15:55:00,31.15,31.18,31.1,31.17,17400.0,31.15,31.18,31.1,31.17,17400.0
2010-06-02 09:30:00,31.35,31.57,31.35,31.4,4600.0,31.35,31.57,31.35,31.4,4600.0
2010-06-02 09:35:00,31.4,31.4,31.34,31.34,1000.0,31.4,31.4,31.34,31.34,1000.0
2010-06-02 09:40:00,31.3,31.3,31.12,31.24,2600.0,31.3,31.3,31.12,31.24,2600.0
2010-06-02 09:45:00,31.24,31.26,31.23,31.23,1800.0,31.24,31.26,31.23,31.23,1800.0
2010-06-02 09:50:00,31.23,31.23,31.15,31.16,1600.0,31.23,31.23,31.15,31.16,1600.0
2010-06-02 09:55:00,31.13,31.14,31.13,31.14,600.0,31.13,31.14,31.13,31.14,600.0
2010-06-02 10:00:00,31.17,31.27,31.14,31.27,3400.0,31.17,31.27,31.14,31.27,3400.0
2010-06-02 10:05:00,31.27,31.29,31.23,31.23,800.0,31.27,31.29,31.23,31.23,800.0
2010-06-02 10:10:00,31.25,31.25,31.25,31.25,800.0,31.25,31.25,31.25,31.25,800.0
2010-06-02 10:15:00,31.22,31.22,31.1,31.1,3000.0,31.22,31.22,31.1,31.1,3000.0
2010-06-02 10:20:00,31.14,31.14,31.05,31.05,9600.0,31.14,31.14,31.05,31.05,9600.0
2010-06-02 10:25:00,31.05,31.1,31.05,31.09,8400.0,31.05,31.1,31.05,31.09,8400.0
2010-06-02 10:30:00,31.1,31.11,31.05,31.06,4200.0,31.1,31.11,31.05,31.06,4200.0
2010-06-02 10:35:00,31.06,31.08,31.06,31.08,400.0,31.06,31.08,31.06,31.08,400.0
2010-06-02 10:40:00,31.08,31.09,31.05,31.06,8200.0,31.08,31.09,31.05,31.06,8200.0
2010-06-02 10:45:00,31.02,31.02,30.95,30.95,8600.0,31.02,31.02,30.95,30.95,8600.0
2010-06-02 10:50:00,30.97,31.0,30.97,30.99,1000.0,30.97,31.0,30.97,30.99,1000.0
2010-06-02 10:55:00,31.02,31.06,30.99,31.06,2400.0,31.02,31.06,30.99,31.06,2400.0
2010-06-02 11:00:00,31.06,31.06,31.04,31.05,800.0,31.06,31.06,31.04,31.05,800.0
2010-06-02 11:05:00,31.06,31.08,31.06,31.08,400.0,31.06,31.08,31.06,31.08,400.0
2010-06-02 11:10:00,31.09,31.09,31.09,31.09,200.0,31.09,31.09,31.09,31.09,200.0
2010-06-02 11:15:00,31.1,31.11,31.1,31.11,2000.0,31.1,31.11,31.1,31.11,2000.0
2010-06-02 11:20:00,31.09,31.1,31.06,31.1,1200.0,31.09,31.1,31.06,31.1,1200.0
2010-06-02 11:25:00,31.1,31.1,31.04,31.04,1200.0,31.1,31.1,31.04,31.04,1200.0
2010-06-02 11:30:00,31.06,31.2,31.06,31.19,6400.0,31.06,31.2,31.06,31.19,6400.0
2010-06-02 11:35:00,31.19,31.29,31.19,31.29,3200.0,31.19,31.29,31.19,31.29,3200.0
2010-06-02 11:40:00,31.25,31.37,31.25,31.37,3000.0,31.25,31.37,31.25,31.37,3000.0
2010-06-02 11:45:00,31.37,31.39,31.36,31.37,1200.0,31.37,31.39,31.36,31.37,1200.0
2010-06-02 11:50:00,31.39,31.45,31.39,31.45,3600.0,31.39,31.45,31.39,31.45,3600.0
2010-06-02 11:55:00,31.45,31.48,31.44,31.48,4400.0,31.45,31.48,31.44,31.48,4400.0
2010-06-02 12:00:00,31.49,31.55,31.49,31.5,5800.0,31.49,31.55,31.49,31.5,5800.0
2010-06-02 12:05:00,31.5,31.53,31.5,31.52,1000.0,31.5,31.53,31.5,31.52,1000.0
2010-06-02 12:10:00,31.51,31.56,31.5,31.53,3600.0,31.51,31.56,31.5,31.53,3600.0
2010-06-02 12:15:00,31.53,31.58,31.5,31.55,1200.0,31.53,31.58,31.5,31.55,1200.0
2010-06-02 12:20:00,31.53,31.57,31.53,31.55,1600.0,31.53,31.57,31.53,31.55,1600.0
2010-06-02 12:25:00,31.56,31.57,31.56,31.56,1800.0,31.56,31.57,31.56,31.56,1800.0
2010-06-02 12:30:00,31.56,31.56,31.54,31.54,800.0,31.56,31.56,31.54,31.54,800.0
2010-06-02 12:35:00,31.54,31.54,31.46,31.52,2200.0,31.54,31.54,31.46,31.52,2200.0
2010-06-02 12:40:00,31.55,31.55,31.55,31.55,200.0,31.55,31.55,31.55,31.55,200.0
2010-06-02 12:45:00,31.58,31.61,31.58,31.61,1200.0,31.58,31.61,31.58,31.61,1200.0
2010-06-02 12:50:00,31.61,31.64,31.59,31.64,1800.0,31.61,31.64,31.59,31.64,1800.0
2010-06-02 12:55:00,31.63,31.65,31.63,31.65,800.0,31.63,31.65,31.63,31.65,800.0
2010-06-02 13:00:00,31.65,31.74,31.65,31.74,15200.0,31.65,31.74,31.65,31.74,15200.0
2010-06-02 13:05:00,31.73,31.73,31.71,31.71,1200.0,31.73,31.73,31.71,31.71,1200.0
2010-06-02 13:10:00,31.72,31.74,31.71,31.73,3400.0,31.72,31.74,31.71,31.73,3400.0
2010-06-02 13:15:00,31.74,31.74,31.74,31.74,200.0,31.74,31.74,31.74,31.74,200.0
2010-06-02 13:20:00,31.72,31.84,31.72,31.77,8600.0,31.72,31.84,31.72,31.77,8600.0
2010-06-02 13:25:00,31.77,31.77,31.68,31.75,4200.0,31.77,31.77,31.68,31.75,4200.0
2010-06-02 13:30:00,31.75,31.83,31.75,31.78,2200.0,31.75,31.83,31.75,31.78,2200.0
2010-06-02 13:35:00,31.8,31.83,31.8,31.83,5000.0,31.8,31.83,31.8,31.83,5000.0
2010-06-02 13:40:00,31.81,31.83,31.79,31.79,1400.0,31.81,31.83,31.79,31.79,1400.0
2010-06-02 13:45:00,31.79,31.79,31.73,31.75,2400.0,31.79,31.79,31.73,31.75,2400.0
2010-06-02 13:50:00,31.73,31.73,31.71,31.73,1800.0,31.73,31.73,31.71,31.73,1800.0
2010-06-02 13:55:00,31.75,31.79,31.72,31.77,7800.0,31.75,31.79,31.72,31.77,7800.0
2010-06-02 14:00:00,31.77,31.79,31.71,31.71,2400.0,31.77,31.79,31.71,31.71,2400.0
2010-06-02 14:05:00,31.72,31.74,31.71,31.72,3400.0,31.72,31.74,31.71,31.72,3400.0
2010-06-02 14:10:00,31.73,31.8,31.73,31.79,10600.0,31.73,31.8,31.73,31.79,10600.0
2010-06-02 14:15:00,31.79,31.81,31.71,31.72,7400.0,31.79,31.81,31.71,31.72,7400.0
2010-06-02 14:20:00,31.72,31.76,31.71,31.73,5000.0,31.72,31.76,31.71,31.73,5000.0
2010-06-02 14:25:00,31.73,31.73,31.71,31.73,1200.0,31.73,31.73,31.71,31.73,1200.0
2010-06-02 14:30:00,31.73,31.81,31.7,31.77,4000.0,31.73,31.81,31.7,31.77,4000.0
2010-06-02 14:35:00,31.77,31.8,31.74,31.78,2000.0,31.77,31.8,31.74,31.78,2000.0
2010-06-02 14:40:00,31.8,31.9,31.8,31.9,3400.0,31.8,31.9,31.8,31.9,3400.0
2010-06-02 14:45:00,31.93,31.95,31.87,31.89,5600.0,31.93,31.95,31.87,31.89,5600.0
2010-06-02 14:50:00,31.92,31.98,31.92,31.95,3200.0,31.92,31.98,31.92,31.95,3200.0
2010-06-02 14:55:00,32.0,32.04,31.97,31.97,2800.0,32.0,32.04,31.97,31.97,2800.0
2010-06-02 15:00:00,31.97,32.0,31.97,32.0,2200.0,31.97,32.0,31.97,32.0,2200.0
2010-06-02 15:05:00,32.01,32.09,32.0,32.06,4800.0,32.01,32.09,32.0,32.06,4800.0
2010-06-02 15:10:00,32.06,32.1,32.06,32.09,4800.0,32.06,32.1,32.06,32.09,4800.0
2010-06-02 15:15:00,32.1,32.12,32.05,32.06,2800.0,32.1,32.12,32.05,32.06,2800.0
2010-06-02 15:20:00,32.06,32.06,32.0,32.0,5600.0,32.06,32.06,32.0,32.0,5600.0
2010-06-02 15:25:00,32.01,32.05,31.98,32.0,20000.0,32.01,32.05,31.98,32.0,20000.0
2010-06-02 15:30:00,32.02,32.05,31.9,31.91,11400.0,32.02,32.05,31.9,31.91,11400.0
2010-06-02 15:35:00,31.91,31.99,31.9,31.99,9600.0,31.91,31.99,31.9,31.99,9600.0
2010-06-02 15:40:00,31.99,32.0,31.97,31.98,6800.0,31.99,32.0,31.97,31.98,6800.0
2010-06-02 15:45:00,31.98,32.03,31.94,32.0,14000.0,31.98,32.03,31.94,32.0,14000.0
2010-06-02 15:50:00,32.02,32.02,31.9,32.02,20400.0,32.02,32.02,31.9,32.02,20400.0
2010-06-02 15:55:00,32.01,32.13,32.01,32.13,22600.0,32.01,32.13,32.01,32.13,22600.0
2010-06-03 09:30:00,32.02,32.28,31.64,32.24,14200.0,32.02,32.28,31.64,32.24,14200.0
2010-06-03 09:35:00,32.26,32.44,32.26,32.41,4800.0,32.26,32.44,32.26,32.41,4800.0
2010-06-03 09:40:00,32.41,32.44,32.37,32.39,2400.0,32.41,32.44,32.37,32.39,2400.0
2010-06-03 09:45:00,32.39,32.43,32.36,32.41,2600.0,32.39,32.43,32.36,32.41,2600.0
2010-06-03 09:50:00,32.41,32.43,32.3,32.35,5800.0,32.41,32.43,32.3,32.35,5800.0
2010-06-03 09:55:00,32.37,32.37,32.31,32.33,3400.0,32.37,32.37,32.31,32.33,3400.0
2010-06-03 10:00:00,32.33,32.33,32.26,32.26,4000.0,32.33,32.33,32.26,32.26,4000.0
2010-06-03 10:05:00,32.29,32.34,32.23,32.34,5000.0,32.29,32.34,32.23,32.34,5000.0
2010-06-03 10:10:00,32.32,32.33,32.32,32.33,1000.0,32.32,32.33,32.32,32.33,1000.0
2010-06-03 10:15:00,32.3,32.3,32.17,32.17,4200.0,32.3,32.3,32.17,32.17,4200.0
2010-06-03 10:20:00,32.17,32.17,32.02,32.02,5000.0,32.17,32.17,32.02,32.02,5000.0
2010-06-03 10:25:00,32.05,32.14,32.05,32.14,2400.0,32.05,32.14,32.05,32.14,2400.0
2010-06-03 10:30:00,32.14,32.17,32.07,32.17,2400.0,32.14,32.17,32.07,32.17,2400.0
2010-06-03 10:35:00,32.17,32.17,32.08,32.12,3600.0,32.17,32.17,32.08,32.12,3600.0
2010-06-03 10:40:00,32.11,32.15,32.11,32.13,2000.0,32.11,32.15,32.11,32.13,2000.0
2010-06-03 10:45:00,32.13,32.26,32.13,32.26,1600.0,32.13,32.26,32.13,32.26,1600.0
2010-06-03 10:50:00,32.25,32.27,32.23,32.24,1200.0,32.25,32.27,32.23,32.24,1200.0
2010-06-03 10:55:00,32.27,32.33,32.27,32.28,1600.0,32.27,32.33,32.27,32.28,1600.0
2010-06-03 11:00:00,32.3,32.3,32.25,32.27,1600.0,32.3,32.3,32.25,32.27,1600.0
2010-06-03 11:05:00,32.29,32.29,32.29,32.29,200.0,32.29,32.29,32.29,32.29,200.0
2010-06-03 11:10:00,32.35,32.35,32.27,32.29,3800.0,32.35,32.35,32.27,32.29,3800.0
2010-06-03 11:15:00,32.27,32.27,32.17,32.17,2600.0,32.27,32.27,32.17,32.17,2600.0
2010-06-03 11:20:00,32.2,32.24,32.18,32.22,3800.0,32.2,32.24,32.18,32.22,3800.0
2010-06-03 11:25:00,32.22,32.22,32.2,32.21,1200.0,32.22,32.22,32.2,32.21,1200.0
2010-06-03 11:30:00,32.2,32.2,32.2,32.2,400.0,32.2,32.2,32.2,32.2,400.0
2010-06-03 11:35:00,32.27,32.27,32.27,32.27,600.0,32.27,32.27,32.27,32.27,600.0
2010-06-03 11:40:00,32.27,32.27,32.23,32.24,2000.0,32.27,32.27,32.23,32.24,2000.0
2010-06-03 11:45:00,32.25,32.29,32.25,32.29,1400.0,32.25,32.29,32.25,32.29,1400.0
2010-06-03 11:50:00,32.29,32.3,32.29,32.3,600.0,32.29,32.3,32.29,32.3,600.0
2010-06-03 11:55:00,32.31,32.39,32.31,32.39,1000.0,32.31,32.39,32.31,32.39,1000.0
2010-06-03 12:00:00,32.37,32.38,32.36,32.36,1800.0,32.37,32.38,32.36,32.36,1800.0
2010-06-03 12:05:00,32.36,32.36,32.24,32.24,800.0,32.36,32.36,32.24,32.24,800.0
2010-06-03 12:10:00,32.24,32.31,32.24,32.27,1200.0,32.24,32.31,32.24,32.27,1200.0
2010-06-03 12:15:00,32.29,32.29,32.23,32.26,1800.0,32.29,32.29,32.23,32.26,1800.0
2010-06-03 12:20:00,32.24,32.24,32.02,32.02,2400.0,32.24,32.24,32.02,32.02,2400.0
2010-06-03 12:25:00,32.02,32.1,32.02,32.1,2000.0,32.02,32.1,32.02,32.1,2000.0
2010-06-03 12:30:00,32.1,32.1,32.06,32.06,2200.0,32.1,32.1,32.06,32.06,2200.0
2010-06-03 12:35:00,32.1,32.13,32.1,32.13,400.0,32.1,32.13,32.1,32.13,400.0
2010-06-03 12:40:00,32.13,32.13,32.1,32.1,400.0,32.13,32.13,32.1,32.1,400.0
2010-06-03 12:45:00,32.15,32.16,32.15,32.16,1400.0,32.15,32.16,32.15,32.16,1400.0
2010-06-03 12:50:00,32.18,32.18,32.18,32.18,200.0,32.18,32.18,32.18,32.18,200.0
2010-06-03 12:55:00,32.19,32.21,32.19,32.21,600.0,32.19,32.21,32.19,32.21,600.0
2010-06-03 13:00:00,32.22,32.24,32.22,32.23,800.0,32.22,32.24,32.22,32.23,800.0
2010-06-03 13:05:00,32.23,32.23,32.23,32.23,0.0,32.23,32.23,32.23,32.23,0.0
2010-06-03 13:10:00,32.22,32.22,32.22,32.22,200.0,32.22,32.22,32.22,32.22,200.0
2010-06-03 13:15:00,32.22,32.22,32.17,32.17,400.0,32.22,32.22,32.17,32.17,400.0
2010-06-03 13:20:00,32.17,32.17,32.17,32.17,0.0,32.17,32.17,32.17,32.17,0.0
2010-06-03 13:25:00,32.11,32.11,32.0,32.06,1800.0,32.11,32.11,32.0,32.06,1800.0
2010-06-03 13:30:00,32.06,32.08,32.06,32.08,1000.0,32.06,32.08,32.06,32.08,1000.0
2010-06-03 13:35:00,32.08,32.08,31.97,32.0,1600.0,32.08,32.08,31.97,32.0,1600.0
2010-06-03 13:40:00,32.0,32.0,32.0,32.0,0.0,32.0,32.0,32.0,32.0,0.0
2010-06-03 13:45:00,32.0,32.0,32.0,32.0,0.0,32.0,32.0,32.0,32.0,0.0
2010-06-03 13:50:00,32.09,32.09,32.02,32.02,2400.0,32.09,32.09,32.02,32.02,2400.0
2010-06-03 13:55:00,32.02,32.04,32.02,32.04,800.0,32.02,32.04,32.02,32.04,800.0
2010-06-03 14:00:00,32.02,32.02,32.02,32.02,200.0,32.02,32.02,32.02,32.02,200.0
2010-06-03 14:05:00,32.02,32.05,32.01,32.01,2400.0,32.02,32.05,32.01,32.01,2400.0
2010-06-03 14:10:00,32.07,32.13,32.07,32.1,1000.0,32.07,32.13,32.07,32.1,1000.0
2010-06-03 14:15:00,32.12,32.12,32.08,32.08,1800.0,32.12,32.12,32.08,32.08,1800.0
2010-06-03 14:20:00,32.1,32.15,32.1,32.15,400.0,32.1,32.15,32.1,32.15,400.0
2010-06-03 14:25:00,32.15,32.17,32.15,32.17,800.0,32.15,32.17,32.15,32.17,800.0
2010-06-03 14:30:00,32.13,32.16,32.12,32.16,800.0,32.13,32.16,32.12,32.16,800.0
2010-06-03 14:35:00,32.14,32.26,32.14,32.24,3000.0,32.14,32.26,32.14,32.24,3000.0
2010-06-03 14:40:00,32.25,32.27,32.25,32.27,1400.0,32.25,32.27,32.25,32.27,1400.0
2010-06-03 14:45:00,32.27,32.27,32.24,32.24,800.0,32.27,32.27,32.24,32.24,800.0
2010-06-03 14:50:00,32.28,32.28,32.28,32.28,400.0,32.28,32.28,32.28,32.28,400.0
2010-06-03 14:55:00,32.28,32.28,32.24,32.26,1600.0,32.28,32.28,32.24,32.26,1600.0
2010-06-03 15:00:00,32.26,32.28,32.26,32.28,800.0,32.26,32.28,32.26,32.28,800.0
2010-06-03 15:05:00,32.28,32.28,32.21,32.23,1000.0,32.28,32.28,32.21,32.23,1000.0
2010-06-03 15:10:00,32.23,32.24,32.21,32.21,3000.0,32.23,32.24,32.21,32.21,3000.0
2010-06-03 15:15:00,32.2,32.2,32.11,32.11,1200.0,32.2,32.2,32.11,32.11,1200.0
2010-06-03 15:20:00,32.13,32.17,32.12,32.17,5000.0,32.13,32.17,32.12,32.17,5000.0
2010-06-03 15:25:00,32.18,32.25,32.18,32.22,2000.0,32.18,32.25,32.18,32.22,2000.0
2010-06-03 15:30:00,32.26,32.26,32.13,32.13,6400.0,32.26,32.26,32.13,32.13,6400.0
2010-06-03 15:35:00,32.14,32.2,32.14,32.18,6400.0,32.14,32.2,32.14,32.18,6400.0
2010-06-03 15:40:00,32.18,32.18,32.12,32.13,9000.0,32.18,32.18,32.12,32.13,9000.0
2010-06-03 15:45:00,32.14,32.16,32.1,32.1,3200.0,32.14,32.16,32.1,32.1,3200.0
2010-06-03 15:50:00,32.1,32.16,32.1,32.14,2600.0,32.1,32.16,32.1,32.14,2600.0
2010-06-03 15:55:00,32.16,32.22,32.15,32.21,9000.0,32.16,32.22,32.15,32.21,9000.0
2010-06-04 09:30:00,31.71,32.3,31.71,31.93,7600.0,31.71,32.3,31.71,31.93,7600.0
2010-06-04 09:35:00,31.87,31.87,31.79,31.86,1600.0,31.87,31.87,31.79,31.86,1600.0
2010-06-04 09:40:00,31.85,31.85,31.65,31.65,1400.0,31.85,31.85,31.65,31.65,1400.0
2010-06-04 09:45:00,31.65,31.65,31.53,31.61,1200.0,31.65,31.65,31.53,31.61,1200.0
2010-06-04 09:50:00,31.61,31.64,31.59,31.61,4000.0,31.61,31.64,31.59,31.61,4000.0
2010-06-04 09:55:00,31.62,31.66,31.61,31.66,5600.0,31.62,31.66,31.61,31.66,5600.0
2010-06-04 10:00:00,31.66,31.74,31.66,31.7,1000.0,31.66,31.74,31.66,31.7,1000.0
2010-06-04 10:05:00,31.72,31.72,31.66,31.68,2200.0,31.72,31.72,31.66,31.68,2200.0
2010-06-04 10:10:00,31.85,31.9,31.85,31.88,1200.0,31.85,31.9,31.85,31.88,1200.0
2010-06-04 10:15:00,31.9,31.91,31.89,31.89,800.0,31.9,31.91,31.89,31.89,800.0
2010-06-04 10:20:00,31.93,32.06,31.93,31.98,7000.0,31.93,32.06,31.93,31.98,7000.0
2010-06-04 10:25:00,31.93,31.95,31.81,31.81,1600.0,31.93,31.95,31.81,31.81,1600.0
2010-06-04 10:30:00,31.81,31.81,31.74,31.75,1400.0,31.81,31.81,31.74,31.75,1400.0
2010-06-04 10:35:00,31.68,31.72,31.68,31.72,600.0,31.68,31.72,31.68,31.72,600.0
2010-06-04 10:40:00,31.85,31.86,31.85,31.86,1200.0,31.85,31.86,31.85,31.86,1200.0
2010-06-04 10:45:00,31.86,31.86,31.77,31.79,1400.0,31.86,31.86,31.77,31.79,1400.0
2010-06-04 10:50:00,31.75,31.75,31.68,31.68,1200.0,31.75,31.75,31.68,31.68,1200.0
2010-06-04 10:55:00,31.67,31.7,31.64,31.7,1800.0,31.67,31.7,31.64,31.7,1800.0
2010-06-04 11:00:00,31.71,31.78,31.67,31.77,5000.0,31.71,31.78,31.67,31.77,5000.0
2010-06-04 11:05:00,31.84,31.88,31.84,31.88,2000.0,31.84,31.88,31.84,31.88,2000.0
2010-06-04 11:10:00,31.88,31.88,31.8,31.8,600.0,31.88,31.88,31.8,31.8,600.0
2010-06-04 11:15:00,31.8,31.8,31.64,31.64,1200.0,31.8,31.8,31.64,31.64,1200.0
2010-06-04 11:20:00,31.62,31.66,31.57,31.57,2000.0,31.62,31.66,31.57,31.57,2000.0
2010-06-04 11:25:00,31.61,31.65,31.48,31.48,10400.0,31.61,31.65,31.48,31.48,10400.0
2010-06-04 11:30:00,31.48,31.55,31.48,31.55,7000.0,31.48,31.55,31.48,31.55,7000.0
2010-06-04 11:35:00,31.55,31.6,31.54,31.54,2600.0,31.55,31.6,31.54,31.54,2600.0
2010-06-04 11:40:00,31.55,31.6,31.55,31.6,3000.0,31.55,31.6,31.55,31.6,3000.0
2010-06-04 11:45:00,31.58,31.58,31.54,31.54,1400.0,31.58,31.58,31.54,31.54,1400.0
2010-06-04 11:50:00,31.56,31.56,31.5,31.51,1800.0,31.56,31.56,31.5,31.51,1800.0
2010-06-04 11:55:00,31.55,31.59,31.5,31.53,2200.0,31.55,31.59,31.5,31.53,2200.0
2010-06-04 12:00:00,31.51,31.51,31.47,31.5,2800.0,31.51,31.51,31.47,31.5,2800.0
2010-06-04 12:05:00,31.5,31.5,31.43,31.43,2600.0,31.5,31.5,31.43,31.43,2600.0
2010-06-04 12:10:00,31.43,31.56,31.43,31.51,9800.0,31.43,31.56,31.43,31.51,9800.0
2010-06-04 12:15:00,31.55,31.55,31.53,31.53,800.0,31.55,31.55,31.53,31.53,800.0
2010-06-04 12:20:00,31.53,31.53,31.53,31.53,1400.0,31.53,31.53,31.53,31.53,1400.0
2010-06-04 12:25:00,31.53,31.55,31.52,31.53,1800.0,31.53,31.55,31.52,31.53,1800.0
2010-06-04 12:30:00,31.55,31.55,31.45,31.46,8800.0,31.55,31.55,31.45,31.46,8800.0
2010-06-04 12:35:00,31.46,31.47,31.43,31.46,5000.0,31.46,31.47,31.43,31.46,5000.0
2010-06-04 12:40:00,31.48,31.48,31.46,31.47,4200.0,31.48,31.48,31.46,31.47,4200.0
2010-06-04 12:45:00,31.47,31.48,31.43,31.43,4600.0,31.47,31.48,31.43,31.43,4600.0
2010-06-04 12:50:00,31.43,31.45,31.36,31.36,12400.0,31.43,31.45,31.36,31.36,12400.0
2010-06-04 12:55:00,31.4,31.43,31.4,31.42,3800.0,31.4,31.43,31.4,31.42,3800.0
2010-06-04 13:00:00,31.43,31.43,31.42,31.42,4800.0,31.43,31.43,31.42,31.42,4800.0
2010-06-04 13:05:00,31.43,31.49,31.42,31.47,1800.0,31.43,31.49,31.42,31.47,1800.0
2010-06-04 13:10:00,31.47,31.47,31.47,31.47,800.0,31.47,31.47,31.47,31.47,800.0
2010-06-04 13:15:00,31.48,31.48,31.46,31.46,2000.0,31.48,31.48,31.46,31.46,2000.0
2010-06-04 13:20:00,31.46,31.48,31.45,31.46,2800.0,31.46,31.48,31.45,31.46,2800.0
2010-06-04 13:25:00,31.43,31.43,31.42,31.42,5200.0,31.43,31.43,31.42,31.42,5200.0
2010-06-04 13:30:00,31.42,31.42,31.41,31.41,2200.0,31.42,31.42,31.41,31.41,2200.0
2010-06-04 13:35:00,31.42,31.42,31.36,31.36,4200.0,31.42,31.42,31.36,31.36,4200.0
2010-06-04 13:40:00,31.32,31.32,31.27,31.29,5400.0,31.32,31.32,31.27,31.29,5400.0
2010-06-04 13:45:00,31.29,31.29,31.24,31.27,6600.0,31.29,31.29,31.24,31.27,6600.0
2010-06-04 13:50:00,31.25,31.25,31.17,31.17,6200.0,31.25,31.25,31.17,31.17,6200.0
2010-06-04 13:55:00,31.17,31.18,31.15,31.17,10600.0,31.17,31.18,31.15,31.17,10600.0
2010-06-04 14:00:00,31.17,31.28,31.17,31.26,2200.0,31.17,31.28,31.17,31.26,2200.0
2010-06-04 14:05:00,31.26,31.26,31.25,31.25,1600.0,31.26,31.26,31.25,31.25,1600.0
2010-06-04 14:10:00,31.22,31.22,31.21,31.21,2000.0,31.22,31.22,31.21,31.21,2000.0
2010-06-04 14:15:00,31.21,31.21,31.16,31.17,3000.0,31.21,31.21,31.16,31.17,3000.0
2010-06-04 14:20:00,31.17,31.2,31.17,31.18,5000.0,31.17,31.2,31.17,31.18,5000.0
2010-06-04 14:25:00,31.18,31.18,31.09,31.1,7000.0,31.18,31.18,31.09,31.1,7000.0
2010-06-04 14:30:00,31.14,31.16,31.12,31.16,2800.0,31.14,31.16,31.12,31.16,2800.0
2010-06-04 14:35:00,31.16,31.17,31.15,31.17,1000.0,31.16,31.17,31.15,31.17,1000.0
2010-06-04 14:40:00,31.13,31.17,31.13,31.17,1200.0,31.13,31.17,31.13,31.17,1200.0
2010-06-04 14:45:00,31.17,31.18,31.08,31.09,4400.0,31.17,31.18,31.08,31.09,4400.0
2010-06-04 14:50:00,31.08,31.09,31.04,31.04,2400.0,31.08,31.09,31.04,31.04,2400.0
2010-06-04 14:55:00,31.06,31.09,31.02,31.07,1800.0,31.06,31.09,31.02,31.07,1800.0
2010-06-04 15:00:00,31.11,31.13,31.08,31.13,4000.0,31.11,31.13,31.08,31.13,4000.0
2010-06-04 15:05:00,31.13,31.14,31.1,31.14,3400.0,31.13,31.14,31.1,31.14,3400.0
2010-06-04 15:10:00,31.24,31.25,31.23,31.23,5200.0,31.24,31.25,31.23,31.23,5200.0
2010-06-04 15:15:00,31.23,31.23,31.15,31.18,7000.0,31.23,31.23,31.15,31.18,7000.0
2010-06-04 15:20:00,31.18,31.25,31.18,31.23,6600.0,31.18,31.25,31.18,31.23,6600.0
2010-06-04 15:25:00,31.23,31.24,31.11,31.11,6400.0,31.23,31.24,31.11,31.11,6400.0
2010-06-04 15:30:00,31.15,31.17,31.13,31.14,4200.0,31.15,31.17,31.13,31.14,4200.0
2010-06-04 15:35:00,31.16,31.19,31.1,31.12,11000.0,31.16,31.19,31.1,31.12,11000.0
2010-06-04 15:40:00,31.12,31.13,31.0,31.11,6400.0,31.12,31.13,31.0,31.11,6400.0
2010-06-04 15:45:00,31.1,31.12,31.01,31.12,11600.0,31.1,31.12,31.01,31.12,11600.0
2010-06-04 15:50:00,31.13,31.22,31.03,31.04,22600.0,31.13,31.22,31.03,31.04,22600.0
2010-06-04 15:55:00,31.03,31.13,31.02,31.06,13400.0,31.03,31.13,31.02,31.06,13400.0
2010-06-07 09:30:00,31.18,31.56,31.11,31.22,10800.0,31.18,31.56,31.11,31.22,10800.0
2010-06-07 09:35:00,31.31,31.33,31.27,31.27,1200.0,31.31,31.33,31.27,31.27,1200.0
2010-06-07 09:40:00,31.21,31.21,31.01,31.01,5000.0,31.21,31.21,31.01,31.01,5000.0
2010-06-07 09:45:00,31.01,31.13,31.01,31.13,3800.0,31.01,31.13,31.01,31.13,3800.0
2010-06-07 09:50:00,31.15,31.17,31.06,31.17,3000.0,31.15,31.17,31.06,31.17,3000.0
2010-06-07 09:55:00,31.17,31.17,31.03,31.03,4600.0,31.17,31.17,31.03,31.03,4600.0
2010-06-07 10:00:00,31.03,31.03,31.0,31.03,6400.0,31.03,31.03,31.0,31.03,6400.0
2010-06-07 10:05:00,31.04,31.04,31.04,31.04,1800.0,31.04,31.04,31.04,31.04,1800.0
2010-06-07 10:10:00,31.14,31.15,31.14,31.15,600.0,31.14,31.15,31.14,31.15,600.0
2010-06-07 10:15:00,31.13,31.13,31.08,31.08,400.0,31.13,31.13,31.08,31.08,400.0
2010-06-07 10:20:00,31.06,31.06,31.03,31.03,1600.0,31.06,31.06,31.03,31.03,1600.0
2010-06-07 10:25:00,31.04,31.04,31.04,31.04,800.0,31.04,31.04,31.04,31.04,800.0
2010-06-07 10:30:00,31.02,31.02,30.9,30.9,1000.0,31.02,31.02,30.9,30.9,1000.0
2010-06-07 10:35:00,30.9,30.9,30.8,30.8,2400.0,30.9,30.9,30.8,30.8,2400.0
2010-06-07 10:40:00,30.8,30.8,30.78,30.78,800.0,30.8,30.8,30.78,30.78,800.0
2010-06-07 10:45:00,30.8,30.8,30.74,30.77,2600.0,30.8,30.8,30.74,30.77,2600.0
2010-06-07 10:50:00,30.75,30.76,30.64,30.68,2800.0,30.75,30.76,30.64,30.68,2800.0
2010-06-07 10:55:00,30.7,30.7,30.65,30.65,1800.0,30.7,30.7,30.65,30.65,1800.0
2010-06-07 11:00:00,30.67,30.71,30.67,30.71,1200.0,30.67,30.71,30.67,30.71,1200.0
2010-06-07 11:05:00,30.72,30.75,30.67,30.67,1600.0,30.72,30.75,30.67,30.67,1600.0
2010-06-07 11:10:00,30.71,30.79,30.71,30.73,2200.0,30.71,30.79,30.71,30.73,2200.0
2010-06-07 11:15:00,30.73,30.73,30.71,30.71,600.0,30.73,30.73,30.71,30.71,600.0
2010-06-07 11:20:00,30.77,30.77,30.67,30.67,1600.0,30.77,30.77,30.67,30.67,1600.0
2010-06-07 11:25:00,30.67,30.71,30.59,30.71,4400.0,30.67,30.71,30.59,30.71,4400.0
2010-06-07 11:30:00,30.76,30.79,30.76,30.79,800.0,30.76,30.79,30.76,30.79,800.0
2010-06-07 11:35:00,30.79,30.86,30.79,30.81,2800.0,30.79,30.86,30.79,30.81,2800.0
2010-06-07 11:40:00,30.8,30.81,30.71,30.71,3600.0,30.8,30.81,30.71,30.71,3600.0
2010-06-07 11:45:00,30.72,30.73,30.7,30.7,1600.0,30.72,30.73,30.7,30.7,1600.0
2010-06-07 11:50:00,30.72,30.75,30.72,30.75,2000.0,30.72,30.75,30.72,30.75,2000.0
2010-06-07 11:55:00,30.75,30.75,30.71,30.72,2000.0,30.75,30.75,30.71,30.72,2000.0
2010-06-07 12:00:00,30.72,30.76,30.71,30.76,2400.0,30.72,30.76,30.71,30.76,2400.0
2010-06-07 12:05:00,30.77,30.77,30.76,30.76,2000.0,30.77,30.77,30.76,30.76,2000.0
2010-06-07 12:10:00,30.76,30.77,30.73,30.73,3000.0,30.76,30.77,30.73,30.73,3000.0
2010-06-07 12:15:00,30.73,30.73,30.71,30.71,400.0,30.73,30.73,30.71,30.71,400.0
2010-06-07 12:20:00,30.7,30.74,30.7,30.74,1800.0,30.7,30.74,30.7,30.74,1800.0
2010-06-07 12:25:00,30.74,30.76,30.72,30.76,1600.0,30.74,30.76,30.72,30.76,1600.0
2010-06-07 12:30:00,30.74,30.74,30.66,30.72,3600.0,30.74,30.74,30.66,30.72,3600.0
2010-06-07 12:35:00,30.73,30.79,30.73,30.79,3400.0,30.73,30.79,30.73,30.79,3400.0
2010-06-07 12:40:00,30.79,30.85,30.75,30.75,8800.0,30.79,30.85,30.75,30.75,8800.0
2010-06-07 12:45:00,30.8,30.81,30.78,30.78,3400.0,30.8,30.81,30.78,30.78,3400.0
2010-06-07 12:50:00,30.82,30.85,30.82,30.84,1200.0,30.82,30.85,30.82,30.84,1200.0
2010-06-07 12:55:00,30.86,30.86,30.85,30.86,800.0,30.86,30.86,30.85,30.86,800.0
2010-06-07 13:00:00,30.86,30.88,30.86,30.88,1600.0,30.86,30.88,30.86,30.88,1600.0
2010-06-07 13:05:00,30.88,30.93,30.88,30.93,3400.0,30.88,30.93,30.88,30.93,3400.0
2010-06-07 13:10:00,30.93,30.94,30.9,30.92,1600.0,30.93,30.94,30.9,30.92,1600.0
2010-06-07 13:15:00,30.93,30.99,30.92,30.96,2600.0,30.93,30.99,30.92,30.96,2600.0
2010-06-07 13:20:00,30.98,31.01,30.98,30.99,1600.0,30.98,31.01,30.98,30.99,1600.0
2010-06-07 13:25:00,30.99,31.0,30.99,31.0,1600.0,30.99,31.0,30.99,31.0,1600.0
2010-06-07 13:30:00,31.0,31.06,31.0,31.04,3000.0,31.0,31.06,31.0,31.04,3000.0
2010-06-07 13:35:00,31.05,31.08,31.04,31.04,5200.0,31.05,31.08,31.04,31.04,5200.0
2010-06-07 13:40:00,30.97,31.02,30.97,31.02,1600.0,30.97,31.02,30.97,31.02,1600.0
2010-06-07 13:45:00,31.02,31.02,30.89,30.91,2800.0,31.02,31.02,30.89,30.91,2800.0
2010-06-07 13:50:00,30.94,30.98,30.91,30.91,3400.0,30.94,30.98,30.91,30.91,3400.0
2010-06-07 13:55:00,30.91,30.93,30.9,30.91,3400.0,30.91,30.93,30.9,30.91,3400.0
2010-06-07 14:00:00,30.91,30.97,30.86,30.97,1800.0,30.91,30.97,30.86,30.97,1800.0
2010-06-07 14:05:00,30.97,31.0,30.96,30.96,2600.0,30.97,31.0,30.96,30.96,2600.0
2010-06-07 14:10:00,30.96,30.98,30.94,30.97,4400.0,30.96,30.98,30.94,30.97,4400.0
2010-06-07 14:15:00,30.97,30.97,30.87,30.87,3000.0,30.97,30.97,30.87,30.87,3000.0
2010-06-07 14:20:00,30.87,30.87,30.85,30.85,3600.0,30.87,30.87,30.85,30.85,3600.0
2010-06-07 14:25:00,30.81,30.84,30.81,30.82,3400.0,30.81,30.84,30.81,30.82,3400.0
2010-06-07 14:30:00,30.83,30.83,30.74,30.74,2000.0,30.83,30.83,30.74,30.74,2000.0
2010-06-07 14:35:00,30.74,30.75,30.63,30.68,8200.0,30.74,30.75,30.63,30.68,8200.0
2010-06-07 14:40:00,30.68,30.68,30.61,30.65,2200.0,30.68,30.68,30.61,30.65,2200.0
2010-06-07 14:45:00,30.65,30.65,30.57,30.65,6200.0,30.65,30.65,30.57,30.65,6200.0
2010-06-07 14:50:00,30.65,30.65,30.65,30.65,1000.0,30.65,30.65,30.65,30.65,1000.0
2010-06-07 14:55:00,30.64,30.65,30.61,30.63,3800.0,30.64,30.65,30.61,30.63,3800.0
2010-06-07 15:00:00,30.64,30.67,30.63,30.65,4800.0,30.64,30.67,30.63,30.65,4800.0
2010-06-07 15:05:00,30.67,30.77,30.67,30.77,4400.0,30.67,30.77,30.67,30.77,4400.0
2010-06-07 15:10:00,30.77,30.77,30.66,30.66,3800.0,30.77,30.77,30.66,30.66,3800.0
2010-06-07 15:15:00,30.67,30.71,30.65,30.67,5600.0,30.67,30.71,30.65,30.67,5600.0
2010-06-07 15:20:00,30.67,30.67,30.61,30.64,4400.0,30.67,30.67,30.61,30.64,4400.0
2010-06-07 15:25:00,30.65,30.65,30.57,30.57,4600.0,30.65,30.65,30.57,30.57,4600.0
2010-06-07 15:30:00,30.57,30.58,30.53,30.55,8200.0,30.57,30.58,30.53,30.55,8200.0
2010-06-07 15:35:00,30.56,30.66,30.55,30.61,8400.0,30.56,30.66,30.55,30.61,8400.0
2010-06-07 15:40:00,30.61,30.61,30.5,30.5,8200.0,30.61,30.61,30.5,30.5,8200.0
2010-06-07 15:45:00,30.5,30.54,30.43,30.49,30600.0,30.5,30.54,30.43,30.49,30600.0
2010-06-07 15:50:00,30.49,30.5,30.46,30.46,15600.0,30.49,30.5,30.46,30.46,15600.0
2010-06-07 15:55:00,30.47,30.47,30.36,30.43,23000.0,30.47,30.47,30.36,30.43,23000.0
2010-06-08 09:30:00,30.43,30.55,30.37,30.47,2800.0,30.43,30.55,30.37,30.47,2800.0
2010-06-08 09:35:00,30.49,30.49,30.42,30.42,1000.0,30.49,30.49,30.42,30.42,1000.0
2010-06-08 09:40:00,30.42,30.42,30.38,30.38,600.0,30.42,30.42,30.38,30.38,600.0
2010-06-08 09:45:00,30.36,30.36,30.29,30.35,1600.0,30.36,30.36,30.29,30.35,1600.0
2010-06-08 09:50:00,30.35,30.35,30.08,30.11,5600.0,30.35,30.35,30.08,30.11,5600.0
2010-06-08 09:55:00,30.13,30.24,30.13,30.24,1400.0,30.13,30.24,30.13,30.24,1400.0
2010-06-08 10:00:00,30.24,30.27,30.18,30.25,1600.0,30.24,30.27,30.18,30.25,1600.0
2010-06-08 10:05:00,30.25,30.31,30.25,30.28,2000.0,30.25,30.31,30.25,30.28,2000.0
2010-06-08 10:10:00,30.35,30.38,30.32,30.32,3000.0,30.35,30.38,30.32,30.32,3000.0
2010-06-08 10:15:00,30.32,30.32,30.2,30.2,3200.0,30.32,30.32,30.2,30.2,3200.0
2010-06-08 10:20:00,30.2,30.28,30.12,30.28,8200.0,30.2,30.28,30.12,30.28,8200.0
2010-06-08 10:25:00,30.23,30.29,30.21,30.29,1800.0,30.23,30.29,30.21,30.29,1800.0
2010-06-08 10:30:00,30.29,30.29,30.27,30.29,800.0,30.29,30.29,30.27,30.29,800.0
2010-06-08 10:35:00,30.29,30.31,30.24,30.24,1400.0,30.29,30.31,30.24,30.24,1400.0
2010-06-08 10:40:00,30.23,30.25,30.18,30.21,2000.0,30.23,30.25,30.18,30.21,2000.0
2010-06-08 10:45:00,30.14,30.22,30.08,30.22,10200.0,30.14,30.22,30.08,30.22,10200.0
2010-06-08 10:50:00,30.22,30.23,30.2,30.22,1600.0,30.22,30.23,30.2,30.22,1600.0
2010-06-08 10:55:00,30.22,30.22,30.22,30.22,0.0,30.22,30.22,30.22,30.22,0.0
2010-06-08 11:00:00,30.22,30.23,30.18,30.18,800.0,30.22,30.23,30.18,30.18,800.0
2010-06-08 11:05:00,30.22,30.22,30.08,30.1,8600.0,30.22,30.22,30.08,30.1,8600.0
2010-06-08 11:10:00,30.12,30.18,30.09,30.09,2000.0,30.12,30.18,30.09,30.09,2000.0
2010-06-08 11:15:00,30.13,30.18,30.13,30.18,1400.0,30.13,30.18,30.13,30.18,1400.0
2010-06-08 11:20:00,30.22,30.31,30.22,30.3,2400.0,30.22,30.31,30.22,30.3,2400.0
2010-06-08 11:25:00,30.32,30.32,30.27,30.27,1400.0,30.32,30.32,30.27,30.27,1400.0
2010-06-08 11:30:00,30.27,30.33,30.24,30.28,3600.0,30.27,30.33,30.24,30.28,3600.0
2010-06-08 11:35:00,30.3,30.33,30.28,30.28,3600.0,30.3,30.33,30.28,30.28,3600.0
2010-06-08 11:40:00,30.28,30.3,30.26,30.29,3200.0,30.28,30.3,30.26,30.29,3200.0
2010-06-08 11:45:00,30.29,30.33,30.29,30.33,4000.0,30.29,30.33,30.29,30.33,4000.0
2010-06-08 11:50:00,30.33,30.35,30.31,30.34,13000.0,30.33,30.35,30.31,30.34,13000.0
2010-06-08 11:55:00,30.35,30.37,30.33,30.33,2400.0,30.35,30.37,30.33,30.33,2400.0
2010-06-08 12:00:00,30.36,30.36,30.31,30.34,4800.0,30.36,30.36,30.31,30.34,4800.0
2010-06-08 12:05:00,30.34,30.34,30.33,30.33,600.0,30.34,30.34,30.33,30.33,600.0
2010-06-08 12:10:00,30.3,30.31,30.25,30.25,1200.0,30.3,30.31,30.25,30.25,1200.0
2010-06-08 12:15:00,30.28,30.31,30.25,30.31,1200.0,30.28,30.31,30.25,30.31,1200.0
2010-06-08 12:20:00,30.31,30.33,30.28,30.31,7600.0,30.31,30.33,30.28,30.31,7600.0
2010-06-08 12:25:00,30.34,30.35,30.34,30.34,1200.0,30.34,30.35,30.34,30.34,1200.0
2010-06-08 12:30:00,30.36,30.38,30.36,30.38,1200.0,30.36,30.38,30.36,30.38,1200.0
2010-06-08 12:35:00,30.38,30.39,30.38,30.38,800.0,30.38,30.39,30.38,30.38,800.0
2010-06-08 12:40:00,30.4,30.44,30.4,30.44,2200.0,30.4,30.44,30.4,30.44,2200.0
2010-06-08 12:45:00,30.43,30.43,30.43,30.43,200.0,30.43,30.43,30.43,30.43,200.0
2010-06-08 12:50:00,30.39,30.43,30.39,30.39,1000.0,30.39,30.43,30.39,30.39,1000.0
2010-06-08 12:55:00,30.43,30.43,30.43,30.43,400.0,30.43,30.43,30.43,30.43,400.0
2010-06-08 13:00:00,30.46,30.47,30.46,30.46,2200.0,30.46,30.47,30.46,30.46,2200.0
2010-06-08 13:05:00,30.46,30.5,30.45,30.5,11800.0,30.46,30.5,30.45,30.5,11800.0
2010-06-08 13:10:00,30.5,30.5,30.45,30.45,600.0,30.5,30.5,30.45,30.45,600.0
2010-06-08 13:15:00,30.45,30.45,30.4,30.4,10200.0,30.45,30.45,30.4,30.4,10200.0
2010-06-08 13:20:00,30.43,30.5,30.43,30.46,5200.0,30.43,30.5,30.43,30.46,5200.0
2010-06-08 13:25:00,30.46,30.46,30.43,30.44,1000.0,30.46,30.46,30.43,30.44,1000.0
2010-06-08 13:30:00,30.45,30.48,30.37,30.37,600.0,30.45,30.48,30.37,30.37,600.0
2010-06-08 13:35:00,30.33,30.35,30.33,30.35,1600.0,30.33,30.35,30.33,30.35,1600.0
2010-06-08 13:40:00,30.36,30.39,30.36,30.39,1000.0,30.36,30.39,30.36,30.39,1000.0
2010-06-08 13:45:00,30.39,30.4,30.28,30.28,800.0,30.39,30.4,30.28,30.28,800.0
2010-06-08 13:50:00,30.29,30.29,30.24,30.24,1600.0,30.29,30.29,30.24,30.24,1600.0
2010-06-08 13:55:00,30.22,30.35,30.22,30.35,1800.0,30.22,30.35,30.22,30.35,1800.0
2010-06-08 14:00:00,30.33,30.33,30.32,30.32,1200.0,30.33,30.33,30.32,30.32,1200.0
2010-06-08 14:05:00,30.32,30.35,30.29,30.34,10400.0,30.32,30.35,30.29,30.34,10400.0
2010-06-08 14:10:00,30.34,30.34,30.31,30.33,3600.0,30.34,30.34,30.31,30.33,3600.0
2010-06-08 14:15:00,30.33,30.36,30.3,30.35,12200.0,30.33,30.36,30.3,30.35,12200.0
2010-06-08 14:20:00,30.38,30.47,30.38,30.47,2600.0,30.38,30.47,30.38,30.47,2600.0
2010-06-08 14:25:00,30.44,30.54,30.44,30.54,2800.0,30.44,30.54,30.44,30.54,2800.0
2010-06-08 14:30:00,30.54,30.54,30.48,30.49,2800.0,30.54,30.54,30.48,30.49,2800.0
2010-06-08 14:35:00,30.48,30.53,30.48,30.53,2400.0,30.48,30.53,30.48,30.53,2400.0
2010-06-08 14:40:00,30.51,30.59,30.51,30.59,3000.0,30.51,30.59,30.51,30.59,3000.0
2010-06-08 14:45:00,30.59,30.59,30.45,30.46,3200.0,30.59,30.59,30.45,30.46,3200.0
2010-06-08 14:50:00,30.46,30.48,30.42,30.43,3400.0,30.46,30.48,30.42,30.43,3400.0
2010-06-08 14:55:00,30.45,30.46,30.41,30.43,1600.0,30.45,30.46,30.41,30.43,1600.0
2010-06-08 15:00:00,30.43,30.47,30.41,30.43,2400.0,30.43,30.47,30.41,30.43,2400.0
2010-06-08 15:05:00,30.47,30.5,30.45,30.5,7600.0,30.47,30.5,30.45,30.5,7600.0
2010-06-08 15:10:00,30.5,30.5,30.41,30.41,2000.0,30.5,30.5,30.41,30.41,2000.0
2010-06-08 15:15:00,30.41,30.43,30.32,30.34,4800.0,30.41,30.43,30.32,30.34,4800.0
2010-06-08 15:20:00,30.34,30.47,30.34,30.43,8000.0,30.34,30.47,30.34,30.43,8000.0
2010-06-08 15:25:00,30.43,30.56,30.43,30.53,5000.0,30.43,30.56,30.43,30.53,5000.0
2010-06-08 15:30:00,30.53,30.56,30.53,30.55,3800.0,30.53,30.56,30.53,30.55,3800.0
2010-06-08 15:35:00,30.53,30.66,30.53,30.63,7000.0,30.53,30.66,30.53,30.63,7000.0
2010-06-08 15:40:00,30.65,30.7,30.63,30.66,9400.0,30.65,30.7,30.63,30.66,9400.0
2010-06-08 15:45:00,30.68,30.73,30.61,30.63,9800.0,30.68,30.73,30.61,30.63,9800.0
2010-06-08 15:50:00,30.63,30.7,30.61,30.64,14200.0,30.63,30.7,30.61,30.64,14200.0
2010-06-08 15:55:00,30.65,30.71,30.61,30.64,22200.0,30.65,30.71,30.61,30.64,22200.0
2010-06-09 09:30:00,30.89,31.1,30.8,31.1,7000.0,30.89,31.1,30.8,31.1,7000.0
2010-06-09 09:35:00,31.1,31.1,31.08,31.08,600.0,31.1,31.1,31.08,31.08,600.0
2010-06-09 09:40:00,31.08,31.08,30.96,31.03,3200.0,31.08,31.08,30.96,31.03,3200.0
2010-06-09 09:45:00,31.03,31.05,30.92,30.92,2400.0,31.03,31.05,30.92,30.92,2400.0
2010-06-09 09:50:00,30.94,30.94,30.88,30.88,1400.0,30.94,30.94,30.88,30.88,1400.0
2010-06-09 09:55:00,30.91,31.02,30.91,31.02,4400.0,30.91,31.02,30.91,31.02,4400.0
2010-06-09 10:00:00,31.0,31.0,30.89,30.9,2400.0,31.0,31.0,30.89,30.9,2400.0
2010-06-09 10:05:00,30.95,30.97,30.91,30.91,2200.0,30.95,30.97,30.91,30.91,2200.0
2010-06-09 10:10:00,30.91,30.91,30.91,30.91,400.0,30.91,30.91,30.91,30.91,400.0
2010-06-09 10:15:00,30.92,30.95,30.92,30.95,400.0,30.92,30.95,30.92,30.95,400.0
2010-06-09 10:20:00,31.0,31.0,31.0,31.0,200.0,31.0,31.0,31.0,31.0,200.0
2010-06-09 10:25:00,31.03,31.04,31.0,31.0,2200.0,31.03,31.04,31.0,31.0,2200.0
2010-06-09 10:30:00,31.0,31.0,30.96,30.97,1000.0,31.0,31.0,30.96,30.97,1000.0
2010-06-09 10:35:00,30.97,30.97,30.93,30.93,1200.0,30.97,30.97,30.93,30.93,1200.0
2010-06-09 10:40:00,30.91,30.93,30.89,30.91,3000.0,30.91,30.93,30.89,30.91,3000.0
2010-06-09 10:45:00,30.93,30.93,30.93,30.93,1000.0,30.93,30.93,30.93,30.93,1000.0
2010-06-09 10:50:00,31.06,31.13,31.06,31.13,1400.0,31.06,31.13,31.06,31.13,1400.0
2010-06-09 10:55:00,31.13,31.13,31.06,31.06,1400.0,31.13,31.13,31.06,31.06,1400.0
2010-06-09 11:00:00,31.04,31.07,31.04,31.07,800.0,31.04,31.07,31.04,31.07,800.0
2010-06-09 11:05:00,31.17,31.25,31.16,31.25,2400.0,31.17,31.25,31.16,31.25,2400.0
2010-06-09 11:10:00,31.25,31.38,31.25,31.28,3000.0,31.25,31.38,31.25,31.28,3000.0
2010-06-09 11:15:00,31.28,31.31,31.28,31.29,1600.0,31.28,31.31,31.28,31.29,1600.0
2010-06-09 11:20:00,31.29,31.31,31.29,31.31,2000.0,31.29,31.31,31.29,31.31,2000.0
2010-06-09 11:25:00,31.27,31.34,31.27,31.34,3200.0,31.27,31.34,31.27,31.34,3200.0
2010-06-09 11:30:00,31.36,31.36,31.36,31.36,200.0,31.36,31.36,31.36,31.36,200.0
2010-06-09 11:35:00,31.38,31.38,31.36,31.37,3600.0,31.38,31.38,31.36,31.37,3600.0
2010-06-09 11:40:00,31.33,31.35,31.33,31.34,1800.0,31.33,31.35,31.33,31.34,1800.0
2010-06-09 11:45:00,31.33,31.33,31.2,31.2,2200.0,31.33,31.33,31.2,31.2,2200.0
2010-06-09 11:50:00,31.22,31.22,31.22,31.22,600.0,31.22,31.22,31.22,31.22,600.0
2010-06-09 11:55:00,31.22,31.22,31.18,31.18,1800.0,31.22,31.22,31.18,31.18,1800.0
2010-06-09 12:00:00,31.18,31.23,31.18,31.23,1200.0,31.18,31.23,31.18,31.23,1200.0
2010-06-09 12:05:00,31.24,31.28,31.24,31.28,1800.0,31.24,31.28,31.24,31.28,1800.0
2010-06-09 12:10:00,31.28,31.29,31.28,31.29,600.0,31.28,31.29,31.28,31.29,600.0
2010-06-09 12:15:00,31.3,31.3,31.27,31.27,2200.0,31.3,31.3,31.27,31.27,2200.0
2010-06-09 12:20:00,31.27,31.29,31.27,31.28,800.0,31.27,31.29,31.27,31.28,800.0
2010-06-09 12:25:00,31.28,31.34,31.28,31.3,1400.0,31.28,31.34,31.28,31.3,1400.0
2010-06-09 12:30:00,31.25,31.25,31.25,31.25,400.0,31.25,31.25,31.25,31.25,400.0
2010-06-09 12:35:00,31.21,31.21,31.21,31.21,200.0,31.21,31.21,31.21,31.21,200.0
2010-06-09 12:40:00,31.2,31.2,31.17,31.17,1400.0,31.2,31.2,31.17,31.17,1400.0
2010-06-09 12:45:00,31.17,31.18,31.16,31.17,2400.0,31.17,31.18,31.16,31.17,2400.0
2010-06-09 12:50:00,31.18,31.18,31.18,31.18,800.0,31.18,31.18,31.18,31.18,800.0
2010-06-09 12:55:00,31.17,31.17,31.17,31.17,400.0,31.17,31.17,31.17,31.17,400.0
2010-06-09 13:00:00,31.14,31.14,31.11,31.11,600.0,31.14,31.14,31.11,31.11,600.0
2010-06-09 13:05:00,31.1,31.1,31.1,31.1,600.0,31.1,31.1,31.1,31.1,600.0
2010-06-09 13:10:00,31.1,31.14,31.1,31.14,600.0,31.1,31.14,31.1,31.14,600.0
2010-06-09 13:15:00,31.14,31.18,31.14,31.18,1800.0,31.14,31.18,31.14,31.18,1800.0
2010-06-09 13:20:00,31.19,31.19,31.16,31.16,2800.0,31.19,31.19,31.16,31.16,2800.0
2010-06-09 13:25:00,31.17,31.18,31.17,31.18,1000.0,31.17,31.18,31.17,31.18,1000.0
2010-06-09 13:30:00,31.18,31.25,31.18,31.22,4600.0,31.18,31.25,31.18,31.22,4600.0
2010-06-09 13:35:00,31.23,31.23,31.2,31.2,1200.0,31.23,31.23,31.2,31.2,1200.0
2010-06-09 13:40:00,31.18,31.2,31.18,31.2,1400.0,31.18,31.2,31.18,31.2,1400.0
2010-06-09 13:45:00,31.23,31.23,31.22,31.22,1400.0,31.23,31.23,31.22,31.22,1400.0
2010-06-09 13:50:00,31.24,31.25,31.24,31.25,800.0,31.24,31.25,31.24,31.25,800.0
2010-06-09 13:55:00,31.29,31.29,31.24,31.25,1000.0,31.29,31.29,31.24,31.25,1000.0
2010-06-09 14:00:00,31.26,31.29,31.21,31.21,1600.0,31.26,31.29,31.21,31.21,1600.0
2010-06-09 14:05:00,31.2,31.23,31.11,31.13,67200.0,31.2,31.23,31.11,31.13,67200.0
2010-06-09 14:10:00,31.13,31.16,31.1,31.16,19200.0,31.13,31.16,31.1,31.16,19200.0
2010-06-09 14:15:00,31.18,31.18,31.17,31.17,2400.0,31.18,31.18,31.17,31.17,2400.0
2010-06-09 14:20:00,31.18,31.24,31.15,31.17,64400.0,31.18,31.24,31.15,31.17,64400.0
2010-06-09 14:25:00,31.18,31.24,31.18,31.24,1600.0,31.18,31.24,31.18,31.24,1600.0
2010-06-09 14:30:00,31.25,31.28,31.22,31.22,3200.0,31.25,31.28,31.22,31.22,3200.0
2010-06-09 14:35:00,31.22,31.25,31.19,31.19,3200.0,31.22,31.25,31.19,31.19,3200.0
2010-06-09 14:40:00,31.19,31.19,31.15,31.16,4400.0,31.19,31.19,31.15,31.16,4400.0
2010-06-09 14:45:00,31.18,31.18,31.11,31.15,9200.0,31.18,31.18,31.11,31.15,9200.0
2010-06-09 14:50:00,31.15,31.18,31.13,31.13,33200.0,31.15,31.18,31.13,31.13,33200.0
2010-06-09 14:55:00,31.13,31.14,31.07,31.08,11800.0,31.13,31.14,31.07,31.08,11800.0
2010-06-09 15:00:00,31.08,31.15,31.03,31.11,4600.0,31.08,31.15,31.03,31.11,4600.0
2010-06-09 15:05:00,31.12,31.16,31.1,31.16,5400.0,31.12,31.16,31.1,31.16,5400.0
2010-06-09 15:10:00,31.16,31.16,31.0,31.0,7400.0,31.16,31.16,31.0,31.0,7400.0
2010-06-09 15:15:00,31.01,31.05,31.0,31.01,18400.0,31.01,31.05,31.0,31.01,18400.0
2010-06-09 15:20:00,31.01,31.04,30.97,31.02,16000.0,31.01,31.04,30.97,31.02,16000.0
2010-06-09 15:25:00,31.04,31.12,31.04,31.11,3200.0,31.04,31.12,31.04,31.11,3200.0
2010-06-09 15:30:00,31.14,31.14,31.03,31.03,7400.0,31.14,31.14,31.03,31.03,7400.0
2010-06-09 15:35:00,31.03,31.04,30.93,31.0,10400.0,31.03,31.04,30.93,31.0,10400.0
2010-06-09 15:40:00,31.02,31.14,31.02,31.1,15400.0,31.02,31.14,31.02,31.1,15400.0
2010-06-09 15:45:00,31.11,31.13,31.05,31.1,26600.0,31.11,31.13,31.05,31.1,26600.0
2010-06-09 15:50:00,31.1,31.1,31.03,31.06,23000.0,31.1,31.1,31.03,31.06,23000.0
2010-06-09 15:55:00,31.06,31.15,30.99,31.09,31000.0,31.06,31.15,30.99,31.09,31000.0
2010-06-10 09:30:00,31.5,31.52,31.11,31.5,14600.0,31.5,31.52,31.11,31.5,14600.0
2010-06-10 09:35:00,31.49,31.74,31.46,31.68,13000.0,31.49,31.74,31.46,31.68,13000.0
2010-06-10 09:40:00,31.68,31.68,31.56,31.62,1800.0,31.68,31.68,31.56,31.62,1800.0
2010-06-10 09:45:00,31.62,31.62,31.46,31.55,2400.0,31.62,31.62,31.46,31.55,2400.0
2010-06-10 09:50:00,31.62,31.68,31.62,31.67,1600.0,31.62,31.68,31.62,31.67,1600.0
2010-06-10 09:55:00,31.67,31.67,31.61,31.61,1000.0,31.67,31.67,31.61,31.61,1000.0
2010-06-10 10:00:00,31.69,31.74,31.69,31.73,800.0,31.69,31.74,31.69,31.73,800.0
2010-06-10 10:05:00,31.65,31.65,31.53,31.53,1600.0,31.65,31.65,31.53,31.53,1600.0
2010-06-10 10:10:00,31.53,31.53,31.48,31.5,600.0,31.53,31.53,31.48,31.5,600.0
2010-06-10 10:15:00,31.5,31.52,31.48,31.52,4600.0,31.5,31.52,31.48,31.52,4600.0
2010-06-10 10:20:00,31.52,31.55,31.5,31.52,1800.0,31.52,31.55,31.5,31.52,1800.0
2010-06-10 10:25:00,31.52,31.58,31.52,31.58,1200.0,31.52,31.58,31.52,31.58,1200.0
2010-06-10 10:30:00,31.58,31.72,31.58,31.69,2000.0,31.58,31.72,31.58,31.69,2000.0
2010-06-10 10:35:00,31.73,31.8,31.73,31.8,3200.0,31.73,31.8,31.73,31.8,3200.0
2010-06-10 10:40:00,31.8,31.8,31.75,31.77,5000.0,31.8,31.8,31.75,31.77,5000.0
2010-06-10 10:45:00,31.77,31.77,31.68,31.68,2800.0,31.77,31.77,31.68,31.68,2800.0
2010-06-10 10:50:00,31.65,31.68,31.6,31.68,4600.0,31.65,31.68,31.6,31.68,4600.0
2010-06-10 10:55:00,31.68,31.75,31.68,31.73,1800.0,31.68,31.75,31.68,31.73,1800.0
2010-06-10 11:00:00,31.74,31.77,31.73,31.75,4200.0,31.74,31.77,31.73,31.75,4200.0
2010-06-10 11:05:00,31.75,31.75,31.71,31.71,1400.0,31.75,31.75,31.71,31.71,1400.0
2010-06-10 11:10:00,31.75,31.75,31.74,31.75,4000.0,31.75,31.75,31.74,31.75,4000.0
2010-06-10 11:15:00,31.75,31.78,31.71,31.71,3600.0,31.75,31.78,31.71,31.71,3600.0
2010-06-10 11:20:00,31.74,31.75,31.72,31.74,2200.0,31.74,31.75,31.72,31.74,2200.0
2010-06-10 11:25:00,31.75,31.75,31.69,31.69,1800.0,31.75,31.75,31.69,31.69,1800.0
2010-06-10 11:30:00,31.7,31.7,31.69,31.69,800.0,31.7,31.7,31.69,31.69,800.0
2010-06-10 11:35:00,31.71,31.73,31.67,31.73,6000.0,31.71,31.73,31.67,31.73,6000.0
2010-06-10 11:40:00,31.73,31.73,31.73,31.73,4000.0,31.73,31.73,31.73,31.73,4000.0
2010-06-10 11:45:00,31.73,31.74,31.7,31.7,2800.0,31.73,31.74,31.7,31.7,2800.0
2010-06-10 11:50:00,31.7,31.73,31.7,31.73,1600.0,31.7,31.73,31.7,31.73,1600.0
2010-06-10 11:55:00,31.73,31.75,31.73,31.75,6000.0,31.73,31.75,31.73,31.75,6000.0
2010-06-10 12:00:00,31.73,31.73,31.71,31.72,4000.0,31.73,31.73,31.71,31.72,4000.0
2010-06-10 12:05:00,31.72,31.72,31.71,31.71,10400.0,31.72,31.72,31.71,31.71,10400.0
2010-06-10 12:10:00,31.72,31.75,31.71,31.71,3200.0,31.72,31.75,31.71,31.71,3200.0
2010-06-10 12:15:00,31.72,31.72,31.71,31.71,1800.0,31.72,31.72,31.71,31.71,1800.0
2010-06-10 12:20:00,31.72,31.73,31.68,31.7,5400.0,31.72,31.73,31.68,31.7,5400.0
2010-06-10 12:25:00,31.71,31.75,31.71,31.75,2600.0,31.71,31.75,31.71,31.75,2600.0
2010-06-10 12:30:00,31.75,31.75,31.75,31.75,1800.0,31.75,31.75,31.75,31.75,1800.0
2010-06-10 12:35:00,31.75,31.75,31.72,31.74,4000.0,31.75,31.75,31.72,31.74,4000.0
2010-06-10 12:40:00,31.74,31.74,31.7,31.71,2400.0,31.74,31.74,31.7,31.71,2400.0
2010-06-10 12:45:00,31.71,31.73,31.71,31.71,6000.0,31.71,31.73,31.71,31.71,6000.0
2010-06-10 12:50:00,31.71,31.74,31.71,31.73,2000.0,31.71,31.74,31.71,31.73,2000.0
2010-06-10 12:55:00,31.71,31.75,31.71,31.74,3400.0,31.71,31.75,31.71,31.74,3400.0
2010-06-10 13:00:00,31.75,31.75,31.72,31.72,600.0,31.75,31.75,31.72,31.72,600.0
2010-06-10 13:05:00,31.72,31.73,31.7,31.72,3000.0,31.72,31.73,31.7,31.72,3000.0
2010-06-10 13:10:00,31.72,31.75,31.71,31.75,2000.0,31.72,31.75,31.71,31.75,2000.0
2010-06-10 13:15:00,31.74,31.74,31.7,31.72,10400.0,31.74,31.74,31.7,31.72,10400.0
2010-06-10 13:20:00,31.73,31.73,31.69,31.7,2800.0,31.73,31.73,31.69,31.7,2800.0
2010-06-10 13:25:00,31.7,31.74,31.69,31.73,2600.0,31.7,31.74,31.69,31.73,2600.0
2010-06-10 13:30:00,31.73,31.73,31.7,31.7,3400.0,31.73,31.73,31.7,31.7,3400.0
2010-06-10 13:35:00,31.7,31.71,31.68,31.68,2200.0,31.7,31.71,31.68,31.68,2200.0
2010-06-10 13:40:00,31.68,31.69,31.68,31.68,2000.0,31.68,31.69,31.68,31.68,2000.0
2010-06-10 13:45:00,31.68,31.72,31.68,31.72,4400.0,31.68,31.72,31.68,31.72,4400.0
2010-06-10 13:50:00,31.73,31.75,31.73,31.75,2000.0,31.73,31.75,31.73,31.75,2000.0
2010-06-10 13:55:00,31.75,31.75,31.75,31.75,2200.0,31.75,31.75,31.75,31.75,2200.0
2010-06-10 14:00:00,31.75,31.79,31.74,31.77,5400.0,31.75,31.79,31.74,31.77,5400.0
2010-06-10 14:05:00,31.76,31.76,31.73,31.73,600.0,31.76,31.76,31.73,31.73,600.0
2010-06-10 14:10:00,31.73,31.75,31.73,31.75,1800.0,31.73,31.75,31.73,31.75,1800.0
2010-06-10 14:15:00,31.75,31.75,31.74,31.75,4600.0,31.75,31.75,31.74,31.75,4600.0
2010-06-10 14:20:00,31.75,31.75,31.74,31.75,6000.0,31.75,31.75,31.74,31.75,6000.0
2010-06-10 14:25:00,31.75,31.75,31.75,31.75,1800.0,31.75,31.75,31.75,31.75,1800.0
2010-06-10 14:30:00,31.75,31.75,31.71,31.73,2400.0,31.75,31.75,31.71,31.73,2400.0
2010-06-10 14:35:00,31.75,31.83,31.75,31.83,3400.0,31.75,31.83,31.75,31.83,3400.0
2010-06-10 14:40:00,31.83,31.89,31.83,31.89,2600.0,31.83,31.89,31.83,31.89,2600.0
2010-06-10 14:45:00,31.89,31.9,31.85,31.86,2800.0,31.89,31.9,31.85,31.86,2800.0
2010-06-10 14:50:00,31.86,31.86,31.84,31.84,1800.0,31.86,31.86,31.84,31.84,1800.0
2010-06-10 14:55:00,31.84,31.92,31.84,31.88,4600.0,31.84,31.92,31.84,31.88,4600.0
2010-06-10 15:00:00,31.88,31.93,31.86,31.86,2800.0,31.88,31.93,31.86,31.86,2800.0
2010-06-10 15:05:00,31.88,31.92,31.86,31.92,4400.0,31.88,31.92,31.86,31.92,4400.0
2010-06-10 15:10:00,31.92,31.92,31.86,31.88,1800.0,31.92,31.92,31.86,31.88,1800.0
2010-06-10 15:15:00,31.88,31.88,31.83,31.87,3400.0,31.88,31.88,31.83,31.87,3400.0
2010-06-10 15:20:00,31.87,31.93,31.87,31.9,6000.0,31.87,31.93,31.87,31.9,6000.0
2010-06-10 15:25:00,31.9,31.9,31.87,31.88,1400.0,31.9,31.9,31.87,31.88,1400.0
2010-06-10 15:30:00,31.89,31.93,31.84,31.84,5200.0,31.89,31.93,31.84,31.84,5200.0
2010-06-10 15:35:00,31.86,31.87,31.81,31.81,4000.0,31.86,31.87,31.81,31.81,4000.0
2010-06-10 15:40:00,31.83,31.89,31.83,31.86,4400.0,31.83,31.89,31.83,31.86,4400.0
2010-06-10 15:45:00,31.88,31.88,31.83,31.84,3600.0,31.88,31.88,31.83,31.84,3600.0
2010-06-10 15:50:00,31.85,31.9,31.84,31.87,11000.0,31.85,31.9,31.84,31.87,11000.0
2010-06-10 15:55:00,31.85,31.89,31.85,31.86,21400.0,31.85,31.89,31.85,31.86,21400.0
2010-06-11 09:30:00,31.46,31.78,31.46,31.73,10600.0,31.46,31.78,31.46,31.73,10600.0
2010-06-11 09:35:00,31.78,31.92,31.75,31.85,3400.0,31.78,31.92,31.75,31.85,3400.0
2010-06-11 09:40:00,31.84,31.85,31.78,31.78,3000.0,31.84,31.85,31.78,31.78,3000.0
2010-06-11 09:45:00,31.81,31.81,31.8,31.8,1000.0,31.81,31.81,31.8,31.8,1000.0
2010-06-11 09:50:00,31.81,31.88,31.8,31.86,6400.0,31.81,31.88,31.8,31.86,6400.0
2010-06-11 09:55:00,31.92,32.02,31.92,32.02,3200.0,31.92,32.02,31.92,32.02,3200.0
2010-06-11 10:00:00,32.02,32.08,32.01,32.08,1200.0,32.02,32.08,32.01,32.08,1200.0
2010-06-11 10:05:00,32.08,32.14,32.07,32.14,3400.0,32.08,32.14,32.07,32.14,3400.0
2010-06-11 10:10:00,32.17,32.25,32.17,32.21,2200.0,32.17,32.25,32.17,32.21,2200.0
2010-06-11 10:15:00,32.19,32.21,32.19,32.21,3200.0,32.19,32.21,32.19,32.21,3200.0
2010-06-11 10:20:00,32.21,32.35,32.21,32.35,2200.0,32.21,32.35,32.21,32.35,2200.0
2010-06-11 10:25:00,32.34,32.35,32.31,32.34,3200.0,32.34,32.35,32.31,32.34,3200.0
2010-06-11 10:30:00,32.35,32.36,32.15,32.15,2000.0,32.35,32.36,32.15,32.15,2000.0
2010-06-11 10:35:00,32.15,32.15,32.02,32.06,3000.0,32.15,32.15,32.02,32.06,3000.0
2010-06-11 10:40:00,32.06,32.08,32.06,32.07,1800.0,32.06,32.08,32.06,32.07,1800.0
2010-06-11 10:45:00,32.07,32.08,32.07,32.08,400.0,32.07,32.08,32.07,32.08,400.0
2010-06-11 10:50:00,32.08,32.08,32.0,32.0,3800.0,32.08,32.08,32.0,32.0,3800.0
2010-06-11 10:55:00,32.02,32.02,31.98,31.98,2600.0,32.02,32.02,31.98,31.98,2600.0
2010-06-11 11:00:00,31.98,31.99,31.97,31.99,1400.0,31.98,31.99,31.97,31.99,1400.0
2010-06-11 11:05:00,31.99,31.99,31.98,31.98,800.0,31.99,31.99,31.98,31.98,800.0
2010-06-11 11:10:00,31.98,31.98,31.9,31.9,3200.0,31.98,31.98,31.9,31.9,3200.0
2010-06-11 11:15:00,31.9,31.93,31.9,31.93,1600.0,31.9,31.93,31.9,31.93,1600.0
2010-06-11 11:20:00,31.93,31.97,31.93,31.97,800.0,31.93,31.97,31.93,31.97,800.0
2010-06-11 11:25:00,31.98,32.0,31.97,31.98,2200.0,31.98,32.0,31.97,31.98,2200.0
2010-06-11 11:30:00,31.98,32.02,31.98,32.01,4400.0,31.98,32.02,31.98,32.01,4400.0
2010-06-11 11:35:00,32.0,32.0,32.0,32.0,200.0,32.0,32.0,32.0,32.0,200.0
2010-06-11 11:40:00,31.98,31.98,31.93,31.96,1800.0,31.98,31.98,31.93,31.96,1800.0
2010-06-11 11:45:00,31.97,31.97,31.94,31.94,1000.0,31.97,31.97,31.94,31.94,1000.0
2010-06-11 11:50:00,31.95,31.98,31.95,31.96,1200.0,31.95,31.98,31.95,31.96,1200.0
2010-06-11 11:55:00,31.97,31.98,31.96,31.97,1200.0,31.97,31.98,31.96,31.97,1200.0
2010-06-11 12:00:00,31.97,32.01,31.96,31.96,1600.0,31.97,32.01,31.96,31.96,1600.0
2010-06-11 12:05:00,31.98,32.0,31.98,32.0,1200.0,31.98,32.0,31.98,32.0,1200.0
2010-06-11 12:10:00,32.0,32.0,31.93,31.95,1400.0,32.0,32.0,31.93,31.95,1400.0
2010-06-11 12:15:00,31.99,31.99,31.99,31.99,800.0,31.99,31.99,31.99,31.99,800.0
2010-06-11 12:20:00,31.98,31.98,31.95,31.97,600.0,31.98,31.98,31.95,31.97,600.0
2010-06-11 12:25:00,31.95,31.95,31.95,31.95,400.0,31.95,31.95,31.95,31.95,400.0
2010-06-11 12:30:00,31.95,31.95,31.93,31.93,800.0,31.95,31.95,31.93,31.93,800.0
2010-06-11 12:35:00,31.93,31.95,31.91,31.95,1000.0,31.93,31.95,31.91,31.95,1000.0
2010-06-11 12:40:00,31.98,32.0,31.98,32.0,2800.0,31.98,32.0,31.98,32.0,2800.0
2010-06-11 12:45:00,32.0,32.0,32.0,32.0,0.0,32.0,32.0,32.0,32.0,0.0
2010-06-11 12:50:00,32.04,32.04,32.04,32.04,1200.0,32.04,32.04,32.04,32.04,1200.0
2010-06-11 12:55:00,32.01,32.01,31.98,31.98,1800.0,32.01,32.01,31.98,31.98,1800.0
2010-06-11 13:00:00,31.98,32.02,31.98,32.02,2000.0,31.98,32.02,31.98,32.02,2000.0
2010-06-11 13:05:00,32.02,32.08,32.02,32.07,1000.0,32.02,32.08,32.02,32.07,1000.0
2010-06-11 13:10:00,32.1,32.11,32.06,32.07,2000.0,32.1,32.11,32.06,32.07,2000.0
2010-06-11 13:15:00,32.09,32.12,32.09,32.12,400.0,32.09,32.12,32.09,32.12,400.0
2010-06-11 13:20:00,32.1,32.12,32.1,32.12,600.0,32.1,32.12,32.1,32.12,600.0
2010-06-11 13:25:00,32.1,32.13,32.08,32.13,1800.0,32.1,32.13,32.08,32.13,1800.0
2010-06-11 13:30:00,32.13,32.13,32.1,32.1,800.0,32.13,32.13,32.1,32.1,800.0
2010-06-11 13:35:00,32.07,32.07,32.03,32.06,1800.0,32.07,32.07,32.03,32.06,1800.0
2010-06-11 13:40:00,32.06,32.09,32.0,32.02,1800.0,32.06,32.09,32.0,32.02,1800.0
2010-06-11 13:45:00,32.05,32.06,32.05,32.06,1600.0,32.05,32.06,32.05,32.06,1600.0
2010-06-11 13:50:00,32.02,32.08,32.02,32.07,1000.0,32.02,32.08,32.02,32.07,1000.0
2010-06-11 13:55:00,32.09,32.15,32.09,32.1,1200.0,32.09,32.15,32.09,32.1,1200.0
2010-06-11 14:00:00,32.1,32.15,32.1,32.15,2200.0,32.1,32.15,32.1,32.15,2200.0
2010-06-11 14:05:00,32.15,32.16,32.08,32.08,2000.0,32.15,32.16,32.08,32.08,2000.0
2010-06-11 14:10:00,32.08,32.1,32.08,32.1,1600.0,32.08,32.1,32.08,32.1,1600.0
2010-06-11 14:15:00,32.1,32.1,32.04,32.05,2800.0,32.1,32.1,32.04,32.05,2800.0
2010-06-11 14:20:00,32.05,32.1,32.05,32.07,1800.0,32.05,32.1,32.05,32.07,1800.0
2010-06-11 14:25:00,32.07,32.09,32.01,32.05,2400.0,32.07,32.09,32.01,32.05,2400.0
2010-06-11 14:30:00,32.05,32.1,32.05,32.08,1800.0,32.05,32.1,32.05,32.08,1800.0
2010-06-11 14:35:00,32.08,32.08,31.99,31.99,2000.0,32.08,32.08,31.99,31.99,2000.0
2010-06-11 14:40:00,32.01,32.04,32.01,32.04,2800.0,32.01,32.04,32.01,32.04,2800.0
2010-06-11 14:45:00,32.04,32.11,32.04,32.11,1800.0,32.04,32.11,32.04,32.11,1800.0
2010-06-11 14:50:00,32.12,32.12,32.1,32.11,3400.0,32.12,32.12,32.1,32.11,3400.0
2010-06-11 14:55:00,32.09,32.09,32.02,32.09,1800.0,32.09,32.09,32.02,32.09,1800.0
2010-06-11 15:00:00,32.06,32.16,32.05,32.13,2600.0,32.06,32.16,32.05,32.13,2600.0
2010-06-11 15:05:00,32.13,32.13,32.04,32.04,2400.0,32.13,32.13,32.04,32.04,2400.0
2010-06-11 15:10:00,32.04,32.09,32.04,32.06,2400.0,32.04,32.09,32.04,32.06,2400.0
2010-06-11 15:15:00,32.08,32.12,32.08,32.12,2800.0,32.08,32.12,32.08,32.12,2800.0
2010-06-11 15:20:00,32.12,32.15,32.12,32.13,3000.0,32.12,32.15,32.12,32.13,3000.0
2010-06-11 15:25:00,32.13,32.22,32.12,32.18,2800.0,32.13,32.22,32.12,32.18,2800.0
2010-06-11 15:30:00,32.18,32.21,32.15,32.21,5400.0,32.18,32.21,32.15,32.21,5400.0
2010-06-11 15:35:00,32.21,32.24,32.21,32.24,5800.0,32.21,32.24,32.21,32.24,5800.0
2010-06-11 15:40:00,32.24,32.28,32.23,32.24,12600.0,32.24,32.28,32.23,32.24,12600.0
2010-06-11 15:45:00,32.23,32.25,32.2,32.25,7800.0,32.23,32.25,32.2,32.25,7800.0
2010-06-11 15:50:00,32.27,32.27,32.22,32.26,12800.0,32.27,32.27,32.22,32.26,12800.0
2010-06-11 15:55:00,32.26,32.34,32.26,32.3,11800.0,32.26,32.34,32.26,32.3,11800.0
2010-06-14 09:30:00,32.35,32.5,32.33,32.37,24200.0,32.35,32.5,32.33,32.37,24200.0
2010-06-14 09:35:00,32.37,32.57,32.37,32.41,5400.0,32.37,32.57,32.37,32.41,5400.0
2010-06-14 09:40:00,32.42,32.5,32.42,32.42,6800.0,32.42,32.5,32.42,32.42,6800.0
2010-06-14 09:45:00,32.37,32.42,32.37,32.42,2000.0,32.37,32.42,32.37,32.42,2000.0
2010-06-14 09:50:00,32.42,32.45,32.38,32.4,1800.0,32.42,32.45,32.38,32.4,1800.0
2010-06-14 09:55:00,32.42,32.43,32.38,32.4,4200.0,32.42,32.43,32.38,32.4,4200.0
2010-06-14 10:00:00,32.4,32.5,32.39,32.45,3800.0,32.4,32.5,32.39,32.45,3800.0
2010-06-14 10:05:00,32.41,32.41,32.41,32.41,200.0,32.41,32.41,32.41,32.41,200.0
2010-06-14 10:10:00,32.4,32.41,32.39,32.4,3800.0,32.4,32.41,32.39,32.4,3800.0
2010-06-14 10:15:00,32.4,32.4,32.37,32.4,2400.0,32.4,32.4,32.37,32.4,2400.0
2010-06-14 10:20:00,32.42,32.44,32.32,32.32,5600.0,32.42,32.44,32.32,32.32,5600.0
2010-06-14 10:25:00,32.32,32.34,32.32,32.33,1600.0,32.32,32.34,32.32,32.33,1600.0
2010-06-14 10:30:00,32.35,32.36,32.35,32.36,1400.0,32.35,32.36,32.35,32.36,1400.0
2010-06-14 10:35:00,32.38,32.38,32.38,32.38,800.0,32.38,32.38,32.38,32.38,800.0
2010-06-14 10:40:00,32.38,32.43,32.38,32.42,1800.0,32.38,32.43,32.38,32.42,1800.0
2010-06-14 10:45:00,32.45,32.47,32.45,32.47,600.0,32.45,32.47,32.45,32.47,600.0
2010-06-14 10:50:00,32.47,32.49,32.47,32.49,2600.0,32.47,32.49,32.47,32.49,2600.0
2010-06-14 10:55:00,32.49,32.52,32.48,32.5,6600.0,32.49,32.52,32.48,32.5,6600.0
2010-06-14 11:00:00,32.49,32.56,32.49,32.56,4400.0,32.49,32.56,32.49,32.56,4400.0
2010-06-14 11:05:00,32.55,32.55,32.54,32.54,1400.0,32.55,32.55,32.54,32.54,1400.0
2010-06-14 11:10:00,32.54,32.54,32.53,32.53,1000.0,32.54,32.54,32.53,32.53,1000.0
2010-06-14 11:15:00,32.56,32.56,32.56,32.56,400.0,32.56,32.56,32.56,32.56,400.0
2010-06-14 11:20:00,32.55,32.55,32.52,32.52,2200.0,32.55,32.55,32.52,32.52,2200.0
2010-06-14 11:25:00,32.52,32.52,32.52,32.52,0.0,32.52,32.52,32.52,32.52,0.0
2010-06-14 11:30:00,32.52,32.53,32.52,32.53,2000.0,32.52,32.53,32.52,32.53,2000.0
2010-06-14 11:35:00,32.53,32.53,32.53,32.53,600.0,32.53,32.53,32.53,32.53,600.0
2010-06-14 11:40:00,32.52,32.55,32.52,32.55,2600.0,32.52,32.55,32.52,32.55,2600.0
2010-06-14 11:45:00,32.55,32.63,32.55,32.62,1400.0,32.55,32.63,32.55,32.62,1400.0
2010-06-14 11:50:00,32.58,32.58,32.58,32.58,200.0,32.58,32.58,32.58,32.58,200.0
2010-06-14 11:55:00,32.58,32.58,32.58,32.58,0.0,32.58,32.58,32.58,32.58,0.0
2010-06-14 12:00:00,32.52,32.52,32.52,32.52,400.0,32.52,32.52,32.52,32.52,400.0
2010-06-14 12:05:00,32.56,32.56,32.49,32.49,2000.0,32.56,32.56,32.49,32.49,2000.0
2010-06-14 12:10:00,32.51,32.52,32.51,32.52,1000.0,32.51,32.52,32.51,32.52,1000.0
2010-06-14 12:15:00,32.52,32.52,32.47,32.47,3800.0,32.52,32.52,32.47,32.47,3800.0
2010-06-14 12:20:00,32.48,32.49,32.48,32.49,1000.0,32.48,32.49,32.48,32.49,1000.0
2010-06-14 12:25:00,32.48,32.49,32.48,32.49,1000.0,32.48,32.49,32.48,32.49,1000.0
2010-06-14 12:30:00,32.51,32.51,32.49,32.5,1000.0,32.51,32.51,32.49,32.5,1000.0
2010-06-14 12:35:00,32.5,32.51,32.45,32.47,2000.0,32.5,32.51,32.45,32.47,2000.0
2010-06-14 12:40:00,32.47,32.49,32.47,32.49,2600.0,32.47,32.49,32.47,32.49,2600.0
2010-06-14 12:45:00,32.48,32.48,32.47,32.47,1000.0,32.48,32.48,32.47,32.47,1000.0
2010-06-14 12:50:00,32.47,32.47,32.45,32.45,1800.0,32.47,32.47,32.45,32.45,1800.0
2010-06-14 12:55:00,32.46,32.46,32.44,32.44,1400.0,32.46,32.46,32.44,32.44,1400.0
2010-06-14 13:00:00,32.44,32.45,32.41,32.44,4200.0,32.44,32.45,32.41,32.44,4200.0
2010-06-14 13:05:00,32.44,32.45,32.42,32.45,5200.0,32.44,32.45,32.42,32.45,5200.0
2010-06-14 13:10:00,32.49,32.49,32.44,32.45,3200.0,32.49,32.49,32.44,32.45,3200.0
2010-06-14 13:15:00,32.48,32.52,32.48,32.51,9600.0,32.48,32.52,32.48,32.51,9600.0
2010-06-14 13:20:00,32.51,32.52,32.48,32.5,4200.0,32.51,32.52,32.48,32.5,4200.0
2010-06-14 13:25:00,32.5,32.52,32.48,32.48,3400.0,32.5,32.52,32.48,32.48,3400.0
2010-06-14 13:30:00,32.48,32.5,32.48,32.48,1800.0,32.48,32.5,32.48,32.48,1800.0
2010-06-14 13:35:00,32.49,32.5,32.46,32.49,4600.0,32.49,32.5,32.46,32.49,4600.0
2010-06-14 13:40:00,32.5,32.5,32.5,32.5,1000.0,32.5,32.5,32.5,32.5,1000.0
2010-06-14 13:45:00,32.52,32.52,32.44,32.44,3600.0,32.52,32.52,32.44,32.44,3600.0
2010-06-14 13:50:00,32.44,32.44,32.41,32.41,1200.0,32.44,32.44,32.41,32.41,1200.0
2010-06-14 13:55:00,32.41,32.41,32.35,32.35,2800.0,32.41,32.41,32.35,32.35,2800.0
2010-06-14 14:00:00,32.34,32.34,32.3,32.3,2800.0,32.34,32.34,32.3,32.3,2800.0
2010-06-14 14:05:00,32.3,32.3,32.27,32.3,2400.0,32.3,32.3,32.27,32.3,2400.0
2010-06-14 14:10:00,32.31,32.33,32.31,32.33,1600.0,32.31,32.33,32.31,32.33,1600.0
2010-06-14 14:15:00,32.33,32.33,32.26,32.32,7800.0,32.33,32.33,32.26,32.32,7800.0
2010-06-14 14:20:00,32.34,32.37,32.34,32.37,3200.0,32.34,32.37,32.34,32.37,3200.0
2010-06-14 14:25:00,32.37,32.38,32.35,32.37,2800.0,32.37,32.38,32.35,32.37,2800.0
2010-06-14 14:30:00,32.37,32.37,32.33,32.33,3800.0,32.37,32.37,32.33,32.33,3800.0
2010-06-14 14:35:00,32.33,32.33,32.27,32.27,3400.0,32.33,32.33,32.27,32.27,3400.0
2010-06-14 14:40:00,32.29,32.3,32.28,32.29,2400.0,32.29,32.3,32.28,32.29,2400.0
2010-06-14 14:45:00,32.3,32.37,32.3,32.37,3600.0,32.3,32.37,32.3,32.37,3600.0
2010-06-14 14:50:00,32.37,32.4,32.35,32.37,2800.0,32.37,32.4,32.35,32.37,2800.0
2010-06-14 14:55:00,32.37,32.38,32.35,32.37,1400.0,32.37,32.38,32.35,32.37,1400.0
2010-06-14 15:00:00,32.38,32.39,32.31,32.31,3600.0,32.38,32.39,32.31,32.31,3600.0
2010-06-14 15:05:00,32.31,32.33,32.29,32.33,3400.0,32.31,32.33,32.29,32.33,3400.0
2010-06-14 15:10:00,32.33,32.33,32.32,32.32,4000.0,32.33,32.33,32.32,32.32,4000.0
2010-06-14 15:15:00,32.33,32.33,32.32,32.33,5800.0,32.33,32.33,32.32,32.33,5800.0
2010-06-14 15:20:00,32.33,32.33,32.28,32.3,5600.0,32.33,32.33,32.28,32.3,5600.0
2010-06-14 15:25:00,32.31,32.31,32.27,32.3,3800.0,32.31,32.31,32.27,32.3,3800.0
2010-06-14 15:30:00,32.31,32.31,32.24,32.24,5400.0,32.31,32.31,32.24,32.24,5400.0
2010-06-14 15:35:00,32.23,32.23,32.16,32.17,5200.0,32.23,32.23,32.16,32.17,5200.0
2010-06-14 15:40:00,32.19,32.22,32.12,32.19,21400.0,32.19,32.22,32.12,32.19,21400.0
2010-06-14 15:45:00,32.19,32.2,32.12,32.13,11600.0,32.19,32.2,32.12,32.13,11600.0
2010-06-14 15:50:00,32.12,32.13,32.0,32.08,10600.0,32.12,32.13,32.0,32.08,10600.0
2010-06-14 15:55:00,32.08,32.09,32.02,32.05,14400.0,32.08,32.09,32.02,32.05,14400.0
2010-06-15 09:30:00,32.13,32.41,31.61,32.4,9400.0,32.13,32.41,31.61,32.4,9400.0
2010-06-15 09:35:00,32.35,32.35,32.22,32.22,1000.0,32.35,32.35,32.22,32.22,1000.0
2010-06-15 09:40:00,32.24,32.25,32.09,32.2,3000.0,32.24,32.25,32.09,32.2,3000.0
2010-06-15 09:45:00,32.21,32.23,32.14,32.22,4000.0,32.21,32.23,32.14,32.22,4000.0
2010-06-15 09:50:00,32.25,32.28,32.06,32.16,7600.0,32.25,32.28,32.06,32.16,7600.0
2010-06-15 09:55:00,32.21,32.21,32.13,32.17,3600.0,32.21,32.21,32.13,32.17,3600.0
2010-06-15 10:00:00,32.14,32.14,32.0,32.04,5400.0,32.14,32.14,32.0,32.04,5400.0
2010-06-15 10:05:00,32.04,32.06,32.04,32.06,1600.0,32.04,32.06,32.04,32.06,1600.0
2010-06-15 10:10:00,32.12,32.2,32.12,32.18,2000.0,32.12,32.2,32.12,32.18,2000.0
2010-06-15 10:15:00,32.18,32.19,32.06,32.06,2600.0,32.18,32.19,32.06,32.06,2600.0
2010-06-15 10:20:00,32.19,32.19,32.19,32.19,400.0,32.19,32.19,32.19,32.19,400.0
2010-06-15 10:25:00,32.19,32.19,32.19,32.19,0.0,32.19,32.19,32.19,32.19,0.0
2010-06-15 10:30:00,32.25,32.26,32.22,32.24,1800.0,32.25,32.26,32.22,32.24,1800.0
2010-06-15 10:35:00,32.22,32.22,32.2,32.2,800.0,32.22,32.22,32.2,32.2,800.0
2010-06-15 10:40:00,32.2,32.2,32.15,32.15,1800.0,32.2,32.2,32.15,32.15,1800.0
2010-06-15 10:45:00,32.22,32.22,32.22,32.22,800.0,32.22,32.22,32.22,32.22,800.0
2010-06-15 10:50:00,32.18,32.24,32.18,32.24,1000.0,32.18,32.24,32.18,32.24,1000.0
2010-06-15 10:55:00,32.27,32.27,32.27,32.27,400.0,32.27,32.27,32.27,32.27,400.0
2010-06-15 11:00:00,32.26,32.27,32.21,32.21,2800.0,32.26,32.27,32.21,32.21,2800.0
2010-06-15 11:05:00,32.2,32.2,32.18,32.18,800.0,32.2,32.2,32.18,32.18,800.0
2010-06-15 11:10:00,32.18,32.18,32.18,32.18,200.0,32.18,32.18,32.18,32.18,200.0
2010-06-15 11:15:00,32.19,32.24,32.18,32.2,1400.0,32.19,32.24,32.18,32.2,1400.0
2010-06-15 11:20:00,32.23,32.27,32.23,32.25,1400.0,32.23,32.27,32.23,32.25,1400.0
2010-06-15 11:25:00,32.26,32.27,32.26,32.27,600.0,32.26,32.27,32.26,32.27,600.0
2010-06-15 11:30:00,32.25,32.25,32.25,32.25,200.0,32.25,32.25,32.25,32.25,200.0
2010-06-15 11:35:00,32.25,32.25,32.24,32.24,1000.0,32.25,32.25,32.24,32.24,1000.0
2010-06-15 11:40:00,32.24,32.29,32.24,32.29,1200.0,32.24,32.29,32.24,32.29,1200.0
2010-06-15 11:45:00,32.29,32.29,32.21,32.23,1600.0,32.29,32.29,32.21,32.23,1600.0
2010-06-15 11:50:00,32.23,32.24,32.21,32.24,600.0,32.23,32.24,32.21,32.24,600.0
2010-06-15 11:55:00,32.29,32.3,32.19,32.19,3000.0,32.29,32.3,32.19,32.19,3000.0
2010-06-15 12:00:00,32.19,32.22,32.17,32.22,1600.0,32.19,32.22,32.17,32.22,1600.0
2010-06-15 12:05:00,32.24,32.24,32.23,32.23,1400.0,32.24,32.24,32.23,32.23,1400.0
2010-06-15 12:10:00,32.22,32.22,32.14,32.2,2600.0,32.22,32.22,32.14,32.2,2600.0
2010-06-15 12:15:00,32.19,32.26,32.18,32.26,2000.0,32.19,32.26,32.18,32.26,2000.0
2010-06-15 12:20:00,32.28,32.3,32.28,32.3,1400.0,32.28,32.3,32.28,32.3,1400.0
2010-06-15 12:25:00,32.28,32.28,32.2,32.2,2400.0,32.28,32.28,32.2,32.2,2400.0
2010-06-15 12:30:00,32.2,32.2,32.17,32.17,600.0,32.2,32.2,32.17,32.17,600.0
2010-06-15 12:35:00,32.24,32.24,32.18,32.18,1600.0,32.24,32.24,32.18,32.18,1600.0
2010-06-15 12:40:00,32.19,32.21,32.17,32.17,1800.0,32.19,32.21,32.17,32.17,1800.0
2010-06-15 12:45:00,32.13,32.16,32.12,32.12,1200.0,32.13,32.16,32.12,32.12,1200.0
2010-06-15 12:50:00,32.13,32.14,32.13,32.14,1400.0,32.13,32.14,32.13,32.14,1400.0
2010-06-15 12:55:00,32.13,32.17,32.13,32.17,1200.0,32.13,32.17,32.13,32.17,1200.0
2010-06-15 13:00:00,32.17,32.17,32.11,32.12,1200.0,32.17,32.17,32.11,32.12,1200.0
2010-06-15 13:05:00,32.19,32.19,32.09,32.09,1800.0,32.19,32.19,32.09,32.09,1800.0
2010-06-15 13:10:00,32.04,32.08,32.04,32.08,1800.0,32.04,32.08,32.04,32.08,1800.0
2010-06-15 13:15:00,32.13,32.23,32.13,32.23,1200.0,32.13,32.23,32.13,32.23,1200.0
2010-06-15 13:20:00,32.23,32.23,32.15,32.18,1200.0,32.23,32.23,32.15,32.18,1200.0
2010-06-15 13:25:00,32.18,32.19,32.16,32.19,1400.0,32.18,32.19,32.16,32.19,1400.0
2010-06-15 13:30:00,32.12,32.19,32.12,32.19,1400.0,32.12,32.19,32.12,32.19,1400.0
2010-06-15 13:35:00,32.24,32.28,32.24,32.28,1400.0,32.24,32.28,32.24,32.28,1400.0
2010-06-15 13:40:00,32.27,32.28,32.26,32.26,1000.0,32.27,32.28,32.26,32.26,1000.0
2010-06-15 13:45:00,32.24,32.24,32.21,32.21,800.0,32.24,32.24,32.21,32.21,800.0
2010-06-15 13:50:00,32.21,32.26,32.21,32.26,1800.0,32.21,32.26,32.21,32.26,1800.0
2010-06-15 13:55:00,32.23,32.23,32.23,32.23,800.0,32.23,32.23,32.23,32.23,800.0
2010-06-15 14:00:00,32.22,32.22,32.21,32.21,600.0,32.22,32.22,32.21,32.21,600.0
2010-06-15 14:05:00,32.23,32.3,32.22,32.3,5400.0,32.23,32.3,32.22,32.3,5400.0
2010-06-15 14:10:00,32.29,32.3,32.27,32.3,5000.0,32.29,32.3,32.27,32.3,5000.0
2010-06-15 14:15:00,32.3,32.33,32.29,32.33,3600.0,32.3,32.33,32.29,32.33,3600.0
2010-06-15 14:20:00,32.32,32.32,32.31,32.31,600.0,32.32,32.32,32.31,32.31,600.0
2010-06-15 14:25:00,32.29,32.29,32.21,32.21,6200.0,32.29,32.29,32.21,32.21,6200.0
2010-06-15 14:30:00,32.24,32.26,32.2,32.26,1800.0,32.24,32.26,32.2,32.26,1800.0
2010-06-15 14:35:00,32.26,32.27,32.24,32.26,3600.0,32.26,32.27,32.24,32.26,3600.0
2010-06-15 14:40:00,32.26,32.27,32.26,32.27,1600.0,32.26,32.27,32.26,32.27,1600.0
2010-06-15 14:45:00,32.25,32.27,32.23,32.27,1800.0,32.25,32.27,32.23,32.27,1800.0
2010-06-15 14:50:00,32.27,32.27,32.27,32.27,4000.0,32.27,32.27,32.27,32.27,4000.0
2010-06-15 14:55:00,32.23,32.27,32.23,32.27,1600.0,32.23,32.27,32.23,32.27,1600.0
2010-06-15 15:00:00,32.27,32.27,32.23,32.23,2200.0,32.27,32.27,32.23,32.23,2200.0
2010-06-15 15:05:00,32.26,32.3,32.26,32.29,9000.0,32.26,32.3,32.26,32.29,9000.0
2010-06-15 15:10:00,32.28,32.28,32.23,32.27,5200.0,32.28,32.28,32.23,32.27,5200.0
2010-06-15 15:15:00,32.27,32.29,32.24,32.29,1600.0,32.27,32.29,32.24,32.29,1600.0
2010-06-15 15:20:00,32.3,32.31,32.27,32.27,9600.0,32.3,32.31,32.27,32.27,9600.0
2010-06-15 15:25:00,32.27,32.27,32.2,32.24,18400.0,32.27,32.27,32.2,32.24,18400.0
2010-06-15 15:30:00,32.26,32.26,32.2,32.25,23800.0,32.26,32.26,32.2,32.25,23800.0
2010-06-15 15:35:00,32.26,32.28,32.24,32.26,34000.0,32.26,32.28,32.24,32.26,34000.0
2010-06-15 15:40:00,32.25,32.27,32.25,32.26,19000.0,32.25,32.27,32.25,32.26,19000.0
2010-06-15 15:45:00,32.26,32.27,32.26,32.27,18400.0,32.26,32.27,32.26,32.27,18400.0
2010-06-15 15:50:00,32.27,32.3,32.27,32.27,63000.0,32.27,32.3,32.27,32.27,63000.0
2010-06-15 15:55:00,32.27,32.31,32.27,32.27,84800.0,32.27,32.31,32.27,32.27,84800.0
2010-06-16 09:30:00,32.06,32.46,32.06,32.35,4600.0,32.06,32.46,32.06,32.35,4600.0
2010-06-16 09:35:00,32.35,32.37,32.31,32.37,2000.0,32.35,32.37,32.31,32.37,2000.0
2010-06-16 09:40:00,32.25,32.25,32.1,32.16,3000.0,32.25,32.25,32.1,32.16,3000.0
2010-06-16 09:45:00,32.24,32.5,32.24,32.5,8200.0,32.24,32.5,32.24,32.5,8200.0
2010-06-16 09:50:00,32.49,32.5,32.49,32.5,5400.0,32.49,32.5,32.49,32.5,5400.0
2010-06-16 09:55:00,32.5,32.5,32.47,32.47,2800.0,32.5,32.5,32.47,32.47,2800.0
2010-06-16 10:00:00,32.49,32.5,32.48,32.5,2800.0,32.49,32.5,32.48,32.5,2800.0
2010-06-16 10:05:00,32.52,32.53,32.46,32.46,6000.0,32.52,32.53,32.46,32.46,6000.0
2010-06-16 10:10:00,32.46,32.48,32.44,32.44,2800.0,32.46,32.48,32.44,32.44,2800.0
2010-06-16 10:15:00,32.47,32.49,32.46,32.47,7800.0,32.47,32.49,32.46,32.47,7800.0
2010-06-16 10:20:00,32.47,32.49,32.43,32.43,6400.0,32.47,32.49,32.43,32.43,6400.0
2010-06-16 10:25:00,32.43,32.43,32.38,32.41,2200.0,32.43,32.43,32.38,32.41,2200.0
2010-06-16 10:30:00,32.41,32.41,32.37,32.38,1600.0,32.41,32.41,32.37,32.38,1600.0
2010-06-16 10:35:00,32.35,32.38,32.35,32.37,1000.0,32.35,32.38,32.35,32.37,1000.0
2010-06-16 10:40:00,32.37,32.4,32.37,32.4,3800.0,32.37,32.4,32.37,32.4,3800.0
2010-06-16 10:45:00,32.4,32.4,32.4,32.4,0.0,32.4,32.4,32.4,32.4,0.0
2010-06-16 10:50:00,32.41,32.42,32.39,32.39,1600.0,32.41,32.42,32.39,32.39,1600.0
2010-06-16 10:55:00,32.41,32.45,32.41,32.43,3000.0,32.41,32.45,32.41,32.43,3000.0
2010-06-16 11:00:00,32.43,32.43,32.37,32.37,1000.0,32.43,32.43,32.37,32.37,1000.0
2010-06-16 11:05:00,32.38,32.41,32.36,32.39,3400.0,32.38,32.41,32.36,32.39,3400.0
2010-06-16 11:10:00,32.39,32.43,32.37,32.38,4400.0,32.39,32.43,32.37,32.38,4400.0
2010-06-16 11:15:00,32.38,32.43,32.38,32.41,7200.0,32.38,32.43,32.38,32.41,7200.0
2010-06-16 11:20:00,32.4,32.4,32.31,32.31,3600.0,32.4,32.4,32.31,32.31,3600.0
2010-06-16 11:25:00,32.32,32.33,32.25,32.32,4200.0,32.32,32.33,32.25,32.32,4200.0
2010-06-16 11:30:00,32.32,32.32,32.27,32.27,1000.0,32.32,32.32,32.27,32.27,1000.0
2010-06-16 11:35:00,32.29,32.31,32.29,32.31,1400.0,32.29,32.31,32.29,32.31,1400.0
2010-06-16 11:40:00,32.35,32.35,32.35,32.35,400.0,32.35,32.35,32.35,32.35,400.0
2010-06-16 11:45:00,32.35,32.35,32.29,32.29,3000.0,32.35,32.35,32.29,32.29,3000.0
2010-06-16 11:50:00,32.29,32.29,32.29,32.29,0.0,32.29,32.29,32.29,32.29,0.0
2010-06-16 11:55:00,32.3,32.3,32.23,32.23,2600.0,32.3,32.3,32.23,32.23,2600.0
2010-06-16 12:00:00,32.24,32.33,32.24,32.33,2000.0,32.24,32.33,32.24,32.33,2000.0
2010-06-16 12:05:00,32.37,32.37,32.37,32.37,400.0,32.37,32.37,32.37,32.37,400.0
2010-06-16 12:10:00,32.37,32.37,32.31,32.31,1200.0,32.37,32.37,32.31,32.31,1200.0
2010-06-16 12:15:00,32.31,32.31,32.29,32.29,600.0,32.31,32.31,32.29,32.29,600.0
2010-06-16 12:20:00,32.31,32.31,32.3,32.3,400.0,32.31,32.31,32.3,32.3,400.0
2010-06-16 12:25:00,32.31,32.31,32.3,32.3,800.0,32.31,32.31,32.3,32.3,800.0
2010-06-16 12:30:00,32.3,32.31,32.3,32.3,2000.0,32.3,32.31,32.3,32.3,2000.0
2010-06-16 12:35:00,32.31,32.31,32.31,32.31,600.0,32.31,32.31,32.31,32.31,600.0
2010-06-16 12:40:00,32.32,32.33,32.31,32.33,2400.0,32.32,32.33,32.31,32.33,2400.0
2010-06-16 12:45:00,32.36,32.36,32.34,32.34,800.0,32.36,32.36,32.34,32.34,800.0
2010-06-16 12:50:00,32.33,32.33,32.33,32.33,400.0,32.33,32.33,32.33,32.33,400.0
2010-06-16 12:55:00,32.32,32.34,32.32,32.34,1000.0,32.32,32.34,32.32,32.34,1000.0
2010-06-16 13:00:00,32.33,32.34,32.33,32.33,800.0,32.33,32.34,32.33,32.33,800.0
2010-06-16 13:05:00,32.33,32.34,32.33,32.34,400.0,32.33,32.34,32.33,32.34,400.0
2010-06-16 13:10:00,32.32,32.33,32.29,32.33,5200.0,32.32,32.33,32.29,32.33,5200.0
2010-06-16 13:15:00,32.33,32.33,32.32,32.33,1000.0,32.33,32.33,32.32,32.33,1000.0
2010-06-16 13:20:00,32.33,32.37,32.33,32.37,1200.0,32.33,32.37,32.33,32.37,1200.0
2010-06-16 13:25:00,32.38,32.4,32.35,32.35,2200.0,32.38,32.4,32.35,32.35,2200.0
2010-06-16 13:30:00,32.35,32.35,32.29,32.3,3200.0,32.35,32.35,32.29,32.3,3200.0
2010-06-16 13:35:00,32.32,32.32,32.3,32.3,1600.0,32.32,32.32,32.3,32.3,1600.0
2010-06-16 13:40:00,32.31,32.33,32.31,32.33,800.0,32.31,32.33,32.31,32.33,800.0
2010-06-16 13:45:00,32.33,32.35,32.33,32.35,1800.0,32.33,32.35,32.33,32.35,1800.0
2010-06-16 13:50:00,32.35,32.39,32.35,32.35,4400.0,32.35,32.39,32.35,32.35,4400.0
2010-06-16 13:55:00,32.37,32.37,32.36,32.36,1400.0,32.37,32.37,32.36,32.36,1400.0
2010-06-16 14:00:00,32.38,32.39,32.38,32.39,1800.0,32.38,32.39,32.38,32.39,1800.0
2010-06-16 14:05:00,32.39,32.39,32.37,32.37,2200.0,32.39,32.39,32.37,32.37,2200.0
2010-06-16 14:10:00,32.39,32.4,32.37,32.37,3400.0,32.39,32.4,32.37,32.37,3400.0
2010-06-16 14:15:00,32.38,32.38,32.37,32.38,2000.0,32.38,32.38,32.37,32.38,2000.0
2010-06-16 14:20:00,32.38,32.38,32.36,32.36,4400.0,32.38,32.38,32.36,32.36,4400.0
2010-06-16 14:25:00,32.37,32.39,32.37,32.39,3800.0,32.37,32.39,32.37,32.39,3800.0
2010-06-16 14:30:00,32.39,32.4,32.35,32.35,4000.0,32.39,32.4,32.35,32.35,4000.0
2010-06-16 14:35:00,32.36,32.36,32.35,32.35,2600.0,32.36,32.36,32.35,32.35,2600.0
2010-06-16 14:40:00,32.35,32.35,32.31,32.33,3800.0,32.35,32.35,32.31,32.33,3800.0
2010-06-16 14:45:00,32.33,32.34,32.31,32.34,1800.0,32.33,32.34,32.31,32.34,1800.0
2010-06-16 14:50:00,32.35,32.37,32.35,32.36,2200.0,32.35,32.37,32.35,32.36,2200.0
2010-06-16 14:55:00,32.36,32.36,32.35,32.35,1400.0,32.36,32.36,32.35,32.35,1400.0
2010-06-16 15:00:00,32.35,32.35,32.32,32.34,3000.0,32.35,32.35,32.32,32.34,3000.0
2010-06-16 15:05:00,32.35,32.37,32.35,32.35,3400.0,32.35,32.37,32.35,32.35,3400.0
2010-06-16 15:10:00,32.35,32.37,32.34,32.34,1600.0,32.35,32.37,32.34,32.34,1600.0
2010-06-16 15:15:00,32.35,32.36,32.32,32.33,2800.0,32.35,32.36,32.32,32.33,2800.0
2010-06-16 15:20:00,32.33,32.33,32.25,32.27,2800.0,32.33,32.33,32.25,32.27,2800.0
2010-06-16 15:25:00,32.27,32.35,32.27,32.3,6400.0,32.27,32.35,32.27,32.3,6400.0
2010-06-16 15:30:00,32.3,32.34,32.29,32.3,6600.0,32.3,32.34,32.29,32.3,6600.0
2010-06-16 15:35:00,32.3,32.38,32.3,32.37,8800.0,32.3,32.38,32.3,32.37,8800.0
2010-06-16 15:40:00,32.37,32.37,32.31,32.33,5200.0,32.37,32.37,32.31,32.33,5200.0
2010-06-16 15:45:00,32.36,32.36,32.34,32.35,8000.0,32.36,32.36,32.34,32.35,8000.0
2010-06-16 15:50:00,32.37,32.37,32.34,32.34,7200.0,32.37,32.37,32.34,32.34,7200.0
2010-06-16 15:55:00,32.35,32.38,32.32,32.32,19200.0,32.35,32.38,32.32,32.32,19200.0
2010-06-17 09:30:00,32.31,32.48,32.3,32.48,3400.0,32.31,32.48,32.3,32.48,3400.0
2010-06-17 09:35:00,32.48,32.48,32.38,32.46,1200.0,32.48,32.48,32.38,32.46,1200.0
2010-06-17 09:40:00,32.46,32.47,32.35,32.4,13000.0,32.46,32.47,32.35,32.4,13000.0
2010-06-17 09:45:00,32.36,32.61,32.36,32.45,14000.0,32.36,32.61,32.36,32.45,14000.0
2010-06-17 09:50:00,32.44,32.44,32.44,32.44,800.0,32.44,32.44,32.44,32.44,800.0
2010-06-17 09:55:00,32.44,32.54,32.44,32.49,12800.0,32.44,32.54,32.44,32.49,12800.0
2010-06-17 10:00:00,32.47,32.52,32.38,32.49,13000.0,32.47,32.52,32.38,32.49,13000.0
2010-06-17 10:05:00,32.49,32.53,32.48,32.48,7400.0,32.49,32.53,32.48,32.48,7400.0
2010-06-17 10:10:00,32.46,32.5,32.43,32.43,4800.0,32.46,32.5,32.43,32.43,4800.0
2010-06-17 10:15:00,32.43,32.49,32.43,32.48,3800.0,32.43,32.49,32.43,32.48,3800.0
2010-06-17 10:20:00,32.47,32.47,32.41,32.47,2000.0,32.47,32.47,32.41,32.47,2000.0
2010-06-17 10:25:00,32.47,32.48,32.42,32.45,1200.0,32.47,32.48,32.42,32.45,1200.0
2010-06-17 10:30:00,32.38,32.5,32.38,32.42,2200.0,32.38,32.5,32.38,32.42,2200.0
2010-06-17 10:35:00,32.42,32.42,32.32,32.39,6800.0,32.42,32.42,32.32,32.39,6800.0
2010-06-17 10:40:00,32.38,32.38,32.31,32.35,2800.0,32.38,32.38,32.31,32.35,2800.0
2010-06-17 10:45:00,32.35,32.35,32.35,32.35,200.0,32.35,32.35,32.35,32.35,200.0
2010-06-17 10:50:00,32.37,32.39,32.37,32.39,600.0,32.37,32.39,32.37,32.39,600.0
2010-06-17 10:55:00,32.43,32.45,32.37,32.37,1800.0,32.43,32.45,32.37,32.37,1800.0
2010-06-17 11:00:00,32.35,32.35,32.29,32.33,1400.0,32.35,32.35,32.29,32.33,1400.0
2010-06-17 11:05:00,32.34,32.39,32.34,32.36,600.0,32.34,32.39,32.34,32.36,600.0
2010-06-17 11:10:00,32.38,32.38,32.35,32.37,1400.0,32.38,32.38,32.35,32.37,1400.0
2010-06-17 11:15:00,32.37,32.41,32.37,32.41,800.0,32.37,32.41,32.37,32.41,800.0
2010-06-17 11:20:00,32.41,32.41,32.41,32.41,400.0,32.41,32.41,32.41,32.41,400.0
2010-06-17 11:25:00,32.37,32.4,32.37,32.4,600.0,32.37,32.4,32.37,32.4,600.0
2010-06-17 11:30:00,32.41,32.41,32.41,32.41,200.0,32.41,32.41,32.41,32.41,200.0
2010-06-17 11:35:00,32.44,32.44,32.38,32.38,5600.0,32.44,32.44,32.38,32.38,5600.0
2010-06-17 11:40:00,32.38,32.41,32.38,32.41,4600.0,32.38,32.41,32.38,32.41,4600.0
2010-06-17 11:45:00,32.41,32.46,32.38,32.46,6000.0,32.41,32.46,32.38,32.46,6000.0
2010-06-17 11:50:00,32.46,32.46,32.43,32.44,1800.0,32.46,32.46,32.43,32.44,1800.0
2010-06-17 11:55:00,32.44,32.5,32.44,32.48,13400.0,32.44,32.5,32.44,32.48,13400.0
2010-06-17 12:00:00,32.48,32.48,32.42,32.45,8400.0,32.48,32.48,32.42,32.45,8400.0
2010-06-17 12:05:00,32.46,32.46,32.45,32.45,400.0,32.46,32.46,32.45,32.45,400.0
2010-06-17 12:10:00,32.48,32.49,32.48,32.49,5600.0,32.48,32.49,32.48,32.49,5600.0
2010-06-17 12:15:00,32.49,32.5,32.49,32.49,600.0,32.49,32.5,32.49,32.49,600.0
2010-06-17 12:20:00,32.47,32.47,32.47,32.47,600.0,32.47,32.47,32.47,32.47,600.0
2010-06-17 12:25:00,32.47,32.47,32.45,32.45,800.0,32.47,32.47,32.45,32.45,800.0
2010-06-17 12:30:00,32.47,32.47,32.46,32.46,600.0,32.47,32.47,32.46,32.46,600.0
2010-06-17 12:35:00,32.47,32.47,32.47,32.47,800.0,32.47,32.47,32.47,32.47,800.0
2010-06-17 12:40:00,32.47,32.48,32.47,32.48,600.0,32.47,32.48,32.47,32.48,600.0
2010-06-17 12:45:00,32.48,32.48,32.47,32.48,800.0,32.48,32.48,32.47,32.48,800.0
2010-06-17 12:50:00,32.48,32.51,32.48,32.51,8000.0,32.48,32.51,32.48,32.51,8000.0
2010-06-17 12:55:00,32.49,32.49,32.49,32.49,800.0,32.49,32.49,32.49,32.49,800.0
2010-06-17 13:00:00,32.49,32.49,32.49,32.49,200.0,32.49,32.49,32.49,32.49,200.0
2010-06-17 13:05:00,32.46,32.46,32.45,32.45,400.0,32.46,32.46,32.45,32.45,400.0
2010-06-17 13:10:00,32.45,32.45,32.45,32.45,0.0,32.45,32.45,32.45,32.45,0.0
2010-06-17 13:15:00,32.48,32.48,32.46,32.48,2600.0,32.48,32.48,32.46,32.48,2600.0
2010-06-17 13:20:00,32.47,32.47,32.47,32.47,200.0,32.47,32.47,32.47,32.47,200.0
2010-06-17 13:25:00,32.48,32.48,32.48,32.48,400.0,32.48,32.48,32.48,32.48,400.0
2010-06-17 13:30:00,32.48,32.48,32.46,32.46,600.0,32.48,32.48,32.46,32.46,600.0
2010-06-17 13:35:00,32.46,32.46,32.4,32.4,7000.0,32.46,32.46,32.4,32.4,7000.0
2010-06-17 13:40:00,32.42,32.44,32.42,32.44,400.0,32.42,32.44,32.42,32.44,400.0
2010-06-17 13:45:00,32.44,32.44,32.4,32.43,15600.0,32.44,32.44,32.4,32.43,15600.0
2010-06-17 13:50:00,32.43,32.44,32.43,32.43,1200.0,32.43,32.44,32.43,32.43,1200.0
2010-06-17 13:55:00,32.45,32.49,32.45,32.49,11200.0,32.45,32.49,32.45,32.49,11200.0
2010-06-17 14:00:00,32.47,32.49,32.47,32.49,2600.0,32.47,32.49,32.47,32.49,2600.0
2010-06-17 14:05:00,32.49,32.5,32.49,32.49,1800.0,32.49,32.5,32.49,32.49,1800.0
2010-06-17 14:10:00,32.49,32.49,32.49,32.49,1600.0,32.49,32.49,32.49,32.49,1600.0
2010-06-17 14:15:00,32.49,32.49,32.48,32.48,800.0,32.49,32.49,32.48,32.48,800.0
2010-06-17 14:20:00,32.48,32.48,32.44,32.45,2400.0,32.48,32.48,32.44,32.45,2400.0
2010-06-17 14:25:00,32.45,32.45,32.42,32.44,2600.0,32.45,32.45,32.42,32.44,2600.0
2010-06-17 14:30:00,32.44,32.46,32.38,32.38,3000.0,32.44,32.46,32.38,32.38,3000.0
2010-06-17 14:35:00,32.38,32.44,32.38,32.44,34600.0,32.38,32.44,32.38,32.44,34600.0
2010-06-17 14:40:00,32.42,32.42,32.33,32.33,1200.0,32.42,32.42,32.33,32.33,1200.0
2010-06-17 14:45:00,32.33,32.38,32.31,32.38,3000.0,32.33,32.38,32.31,32.38,3000.0
2010-06-17 14:50:00,32.38,32.38,32.38,32.38,800.0,32.38,32.38,32.38,32.38,800.0
2010-06-17 14:55:00,32.38,32.38,32.37,32.38,1000.0,32.38,32.38,32.37,32.38,1000.0
2010-06-17 15:00:00,32.38,32.39,32.35,32.35,6400.0,32.38,32.39,32.35,32.35,6400.0
2010-06-17 15:05:00,32.37,32.43,32.37,32.42,1200.0,32.37,32.43,32.37,32.42,1200.0
2010-06-17 15:10:00,32.42,32.44,32.42,32.43,1600.0,32.42,32.44,32.42,32.43,1600.0
2010-06-17 15:15:00,32.41,32.43,32.38,32.43,1600.0,32.41,32.43,32.38,32.43,1600.0
2010-06-17 15:20:00,32.43,32.43,32.4,32.41,2200.0,32.43,32.43,32.4,32.41,2200.0
2010-06-17 15:25:00,32.41,32.43,32.39,32.39,3600.0,32.41,32.43,32.39,32.39,3600.0
2010-06-17 15:30:00,32.39,32.48,32.39,32.48,2800.0,32.39,32.48,32.39,32.48,2800.0
2010-06-17 15:35:00,32.48,32.48,32.46,32.48,2600.0,32.48,32.48,32.46,32.48,2600.0
2010-06-17 15:40:00,32.48,32.49,32.47,32.47,4200.0,32.48,32.49,32.47,32.47,4200.0
2010-06-17 15:45:00,32.49,32.53,32.48,32.53,8800.0,32.49,32.53,32.48,32.53,8800.0
2010-06-17 15:50:00,32.52,32.54,32.48,32.5,20800.0,32.52,32.54,32.48,32.5,20800.0
2010-06-17 15:55:00,32.55,32.56,32.5,32.55,21800.0,32.55,32.56,32.5,32.55,21800.0
2010-06-18 09:30:00,32.47,32.5,32.01,32.43,95600.0,32.47,32.5,32.01,32.43,95600.0
2010-06-18 09:35:00,32.34,32.35,32.3,32.3,1400.0,32.34,32.35,32.3,32.3,1400.0
2010-06-18 09:40:00,32.3,32.3,32.2,32.2,2400.0,32.3,32.3,32.2,32.2,2400.0
2010-06-18 09:45:00,32.18,32.35,32.18,32.35,2400.0,32.18,32.35,32.18,32.35,2400.0
2010-06-18 09:50:00,32.3,32.35,32.3,32.31,600.0,32.3,32.35,32.3,32.31,600.0
2010-06-18 09:55:00,32.31,32.31,32.24,32.3,1400.0,32.31,32.31,32.24,32.3,1400.0
2010-06-18 10:00:00,32.3,32.33,32.27,32.33,3200.0,32.3,32.33,32.27,32.33,3200.0
2010-06-18 10:05:00,32.32,32.35,32.23,32.35,12600.0,32.32,32.35,32.23,32.35,12600.0
2010-06-18 10:10:00,32.33,32.35,32.32,32.32,1400.0,32.33,32.35,32.32,32.32,1400.0
2010-06-18 10:15:00,32.32,32.43,32.32,32.43,7400.0,32.32,32.43,32.32,32.43,7400.0
2010-06-18 10:20:00,32.43,32.48,32.43,32.47,2800.0,32.43,32.48,32.43,32.47,2800.0
2010-06-18 10:25:00,32.47,32.47,32.45,32.46,800.0,32.47,32.47,32.45,32.46,800.0
2010-06-18 10:30:00,32.49,32.52,32.48,32.48,4600.0,32.49,32.52,32.48,32.48,4600.0
2010-06-18 10:35:00,32.5,32.5,32.5,32.5,600.0,32.5,32.5,32.5,32.5,600.0
2010-06-18 10:40:00,32.54,32.55,32.52,32.55,1800.0,32.54,32.55,32.52,32.55,1800.0
2010-06-18 10:45:00,32.57,32.57,32.47,32.48,2200.0,32.57,32.57,32.47,32.48,2200.0
2010-06-18 10:50:00,32.48,32.55,32.48,32.55,6400.0,32.48,32.55,32.48,32.55,6400.0
2010-06-18 10:55:00,32.57,32.57,32.55,32.55,400.0,32.57,32.57,32.55,32.55,400.0
2010-06-18 11:00:00,32.55,32.56,32.53,32.54,5000.0,32.55,32.56,32.53,32.54,5000.0
2010-06-18 11:05:00,32.53,32.58,32.49,32.57,7800.0,32.53,32.58,32.49,32.57,7800.0
2010-06-18 11:10:00,32.56,32.63,32.56,32.62,3200.0,32.56,32.63,32.56,32.62,3200.0
2010-06-18 11:15:00,32.6,32.63,32.55,32.59,8400.0,32.6,32.63,32.55,32.59,8400.0
2010-06-18 11:20:00,32.56,32.63,32.56,32.63,14000.0,32.56,32.63,32.56,32.63,14000.0
2010-06-18 11:25:00,32.6,32.66,32.51,32.63,21400.0,32.6,32.66,32.51,32.63,21400.0
2010-06-18 11:30:00,32.63,32.63,32.55,32.56,8800.0,32.63,32.63,32.55,32.56,8800.0
2010-06-18 11:35:00,32.62,32.63,32.6,32.6,2400.0,32.62,32.63,32.6,32.6,2400.0
2010-06-18 11:40:00,32.6,32.65,32.52,32.63,17000.0,32.6,32.65,32.52,32.63,17000.0
2010-06-18 11:45:00,32.62,32.63,32.55,32.63,14800.0,32.62,32.63,32.55,32.63,14800.0
2010-06-18 11:50:00,32.62,32.7,32.62,32.66,6600.0,32.62,32.7,32.62,32.66,6600.0
2010-06-18 11:55:00,32.66,32.66,32.62,32.62,2400.0,32.66,32.66,32.62,32.62,2400.0
2010-06-18 12:00:00,32.62,32.69,32.6,32.69,800.0,32.62,32.69,32.6,32.69,800.0
2010-06-18 12:05:00,32.66,32.66,32.66,32.66,200.0,32.66,32.66,32.66,32.66,200.0
2010-06-18 12:10:00,32.65,32.68,32.56,32.59,13200.0,32.65,32.68,32.56,32.59,13200.0
2010-06-18 12:15:00,32.61,32.61,32.59,32.6,3600.0,32.61,32.61,32.59,32.6,3600.0
2010-06-18 12:20:00,32.6,32.6,32.45,32.45,4600.0,32.6,32.6,32.45,32.45,4600.0
2010-06-18 12:25:00,32.46,32.47,32.41,32.47,3000.0,32.46,32.47,32.41,32.47,3000.0
2010-06-18 12:30:00,32.47,32.56,32.47,32.55,16600.0,32.47,32.56,32.47,32.55,16600.0
2010-06-18 12:35:00,32.56,32.56,32.49,32.52,8000.0,32.56,32.56,32.49,32.52,8000.0
2010-06-18 12:40:00,32.5,32.53,32.46,32.49,6400.0,32.5,32.53,32.46,32.49,6400.0
2010-06-18 12:45:00,32.49,32.5,32.49,32.5,1000.0,32.49,32.5,32.49,32.5,1000.0
2010-06-18 12:50:00,32.5,32.53,32.47,32.53,800.0,32.5,32.53,32.47,32.53,800.0
2010-06-18 12:55:00,32.53,32.53,32.53,32.53,0.0,32.53,32.53,32.53,32.53,0.0
2010-06-18 13:00:00,32.51,32.51,32.48,32.49,1000.0,32.51,32.51,32.48,32.49,1000.0
2010-06-18 13:05:00,32.54,32.54,32.54,32.54,600.0,32.54,32.54,32.54,32.54,600.0
2010-06-18 13:10:00,32.52,32.52,32.52,32.52,200.0,32.52,32.52,32.52,32.52,200.0
2010-06-18 13:15:00,32.53,32.53,32.53,32.53,200.0,32.53,32.53,32.53,32.53,200.0
2010-06-18 13:20:00,32.54,32.54,32.52,32.52,400.0,32.54,32.54,32.52,32.52,400.0
2010-06-18 13:25:00,32.52,32.52,32.52,32.52,0.0,32.52,32.52,32.52,32.52,0.0
2010-06-18 13:30:00,32.52,32.52,32.52,32.52,0.0,32.52,32.52,32.52,32.52,0.0
2010-06-18 13:35:00,32.54,32.59,32.54,32.56,2200.0,32.54,32.59,32.54,32.56,2200.0
2010-06-18 13:40:00,32.59,32.59,32.57,32.57,1000.0,32.59,32.59,32.57,32.57,1000.0
2010-06-18 13:45:00,32.57,32.57,32.57,32.57,0.0,32.57,32.57,32.57,32.57,0.0
2010-06-18 13:50:00,32.5,32.51,32.47,32.51,3000.0,32.5,32.51,32.47,32.51,3000.0
2010-06-18 13:55:00,32.51,32.51,32.51,32.51,0.0,32.51,32.51,32.51,32.51,0.0
2010-06-18 14:00:00,32.5,32.5,32.5,32.5,200.0,32.5,32.5,32.5,32.5,200.0
2010-06-18 14:05:00,32.53,32.53,32.51,32.51,800.0,32.53,32.53,32.51,32.51,800.0
2010-06-18 14:10:00,32.51,32.54,32.51,32.52,1000.0,32.51,32.54,32.51,32.52,1000.0
2010-06-18 14:15:00,32.52,32.58,32.52,32.54,2000.0,32.52,32.58,32.52,32.54,2000.0
2010-06-18 14:20:00,32.6,32.6,32.58,32.58,400.0,32.6,32.6,32.58,32.58,400.0
2010-06-18 14:25:00,32.59,32.59,32.58,32.58,800.0,32.59,32.59,32.58,32.58,800.0
2010-06-18 14:30:00,32.58,32.59,32.56,32.59,1000.0,32.58,32.59,32.56,32.59,1000.0
2010-06-18 14:35:00,32.56,32.58,32.52,32.57,5600.0,32.56,32.58,32.52,32.57,5600.0
2010-06-18 14:40:00,32.59,32.62,32.58,32.62,1400.0,32.59,32.62,32.58,32.62,1400.0
2010-06-18 14:45:00,32.59,32.6,32.59,32.6,1800.0,32.59,32.6,32.59,32.6,1800.0
2010-06-18 14:50:00,32.6,32.61,32.59,32.59,3000.0,32.6,32.61,32.59,32.59,3000.0
2010-06-18 14:55:00,32.59,32.6,32.59,32.6,1000.0,32.59,32.6,32.59,32.6,1000.0
2010-06-18 15:00:00,32.6,32.61,32.57,32.59,2000.0,32.6,32.61,32.57,32.59,2000.0
2010-06-18 15:05:00,32.59,32.59,32.56,32.57,1200.0,32.59,32.59,32.56,32.57,1200.0
2010-06-18 15:10:00,32.58,32.58,32.5,32.5,3600.0,32.58,32.58,32.5,32.5,3600.0
2010-06-18 15:15:00,32.52,32.54,32.48,32.48,3400.0,32.52,32.54,32.48,32.48,3400.0
2010-06-18 15:20:00,32.48,32.49,32.46,32.46,5000.0,32.48,32.49,32.46,32.46,5000.0
2010-06-18 15:25:00,32.46,32.53,32.46,32.51,7400.0,32.46,32.53,32.46,32.51,7400.0
2010-06-18 15:30:00,32.52,32.54,32.52,32.52,10400.0,32.52,32.54,32.52,32.52,10400.0
2010-06-18 15:35:00,32.52,32.54,32.52,32.52,20200.0,32.52,32.54,32.52,32.52,20200.0
2010-06-18 15:40:00,32.52,32.54,32.45,32.49,26800.0,32.52,32.54,32.45,32.49,26800.0
2010-06-18 15:45:00,32.49,32.51,32.44,32.46,23200.0,32.49,32.51,32.44,32.46,23200.0
2010-06-18 15:50:00,32.46,32.49,32.43,32.48,22000.0,32.46,32.49,32.43,32.48,22000.0
2010-06-18 15:55:00,32.46,32.5,32.42,32.42,59000.0,32.46,32.5,32.42,32.42,59000.0
2010-06-21 09:30:00,32.69,33.01,32.69,32.82,4800.0,32.69,33.01,32.69,32.82,4800.0
2010-06-21 09:35:00,32.98,32.99,32.94,32.97,1600.0,32.98,32.99,32.94,32.97,1600.0
2010-06-21 09:40:00,32.94,32.96,32.93,32.93,1000.0,32.94,32.96,32.93,32.93,1000.0
2010-06-21 09:45:00,32.87,32.87,32.82,32.85,4400.0,32.87,32.87,32.82,32.85,4400.0
2010-06-21 09:50:00,32.88,32.91,32.88,32.9,1600.0,32.88,32.91,32.88,32.9,1600.0
2010-06-21 09:55:00,32.93,32.99,32.91,32.99,4200.0,32.93,32.99,32.91,32.99,4200.0
2010-06-21 10:00:00,32.95,32.96,32.87,32.87,2400.0,32.95,32.96,32.87,32.87,2400.0
2010-06-21 10:05:00,32.89,32.89,32.85,32.85,9600.0,32.89,32.89,32.85,32.85,9600.0
2010-06-21 10:10:00,32.85,32.88,32.84,32.88,2600.0,32.85,32.88,32.84,32.88,2600.0
2010-06-21 10:15:00,32.93,32.95,32.85,32.85,5000.0,32.93,32.95,32.85,32.85,5000.0
2010-06-21 10:20:00,32.85,32.85,32.72,32.77,4000.0,32.85,32.85,32.72,32.77,4000.0
2010-06-21 10:25:00,32.74,32.79,32.73,32.74,3400.0,32.74,32.79,32.73,32.74,3400.0
2010-06-21 10:30:00,32.72,32.74,32.72,32.74,3000.0,32.72,32.74,32.72,32.74,3000.0
2010-06-21 10:35:00,32.74,32.77,32.73,32.77,3400.0,32.74,32.77,32.73,32.77,3400.0
2010-06-21 10:40:00,32.76,32.84,32.76,32.84,800.0,32.76,32.84,32.76,32.84,800.0
2010-06-21 10:45:00,32.84,32.87,32.84,32.85,2200.0,32.84,32.87,32.84,32.85,2200.0
2010-06-21 10:50:00,32.85,32.86,32.77,32.84,9600.0,32.85,32.86,32.77,32.84,9600.0
2010-06-21 10:55:00,32.84,32.84,32.82,32.82,1400.0,32.84,32.84,32.82,32.82,1400.0
2010-06-21 11:00:00,32.82,32.82,32.71,32.73,2400.0,32.82,32.82,32.71,32.73,2400.0
2010-06-21 11:05:00,32.73,32.75,32.72,32.74,6400.0,32.73,32.75,32.72,32.74,6400.0
2010-06-21 11:10:00,32.69,32.72,32.69,32.71,2400.0,32.69,32.72,32.69,32.71,2400.0
2010-06-21 11:15:00,32.71,32.81,32.7,32.79,5000.0,32.71,32.81,32.7,32.79,5000.0
2010-06-21 11:20:00,32.79,32.79,32.71,32.74,2800.0,32.79,32.79,32.71,32.74,2800.0
2010-06-21 11:25:00,32.75,32.75,32.72,32.72,1200.0,32.75,32.75,32.72,32.72,1200.0
2010-06-21 11:30:00,32.72,32.73,32.7,32.73,2400.0,32.72,32.73,32.7,32.73,2400.0
2010-06-21 11:35:00,32.76,32.76,32.75,32.75,800.0,32.76,32.76,32.75,32.75,800.0
2010-06-21 11:40:00,32.75,32.75,32.74,32.74,600.0,32.75,32.75,32.74,32.74,600.0
2010-06-21 11:45:00,32.74,32.75,32.69,32.69,6800.0,32.74,32.75,32.69,32.69,6800.0
2010-06-21 11:50:00,32.66,32.68,32.66,32.68,2200.0,32.66,32.68,32.66,32.68,2200.0
2010-06-21 11:55:00,32.72,32.72,32.69,32.71,1800.0,32.72,32.72,32.69,32.71,1800.0
2010-06-21 12:00:00,32.71,32.71,32.68,32.68,2600.0,32.71,32.71,32.68,32.68,2600.0
2010-06-21 12:05:00,32.68,32.68,32.67,32.67,1200.0,32.68,32.68,32.67,32.67,1200.0
2010-06-21 12:10:00,32.67,32.68,32.66,32.68,2600.0,32.67,32.68,32.66,32.68,2600.0
2010-06-21 12:15:00,32.68,32.68,32.67,32.68,1400.0,32.68,32.68,32.67,32.68,1400.0
2010-06-21 12:20:00,32.7,32.7,32.67,32.68,2000.0,32.7,32.7,32.67,32.68,2000.0
2010-06-21 12:25:00,32.67,32.7,32.67,32.67,1400.0,32.67,32.7,32.67,32.67,1400.0
2010-06-21 12:30:00,32.67,32.67,32.66,32.66,3600.0,32.67,32.67,32.66,32.66,3600.0
2010-06-21 12:35:00,32.65,32.68,32.65,32.68,400.0,32.65,32.68,32.65,32.68,400.0
2010-06-21 12:40:00,32.68,32.68,32.65,32.66,2800.0,32.68,32.68,32.65,32.66,2800.0
2010-06-21 12:45:00,32.66,32.66,32.66,32.66,0.0,32.66,32.66,32.66,32.66,0.0
2010-06-21 12:50:00,32.7,32.7,32.65,32.65,1800.0,32.7,32.7,32.65,32.65,1800.0
2010-06-21 12:55:00,32.63,32.65,32.63,32.64,1000.0,32.63,32.65,32.63,32.64,1000.0
2010-06-21 13:00:00,32.64,32.64,32.62,32.62,4000.0,32.64,32.64,32.62,32.62,4000.0
2010-06-21 13:05:00,32.63,32.63,32.58,32.58,1400.0,32.63,32.63,32.58,32.58,1400.0
2010-06-21 13:10:00,32.59,32.59,32.57,32.59,3000.0,32.59,32.59,32.57,32.59,3000.0
2010-06-21 13:15:00,32.58,32.58,32.58,32.58,600.0,32.58,32.58,32.58,32.58,600.0
2010-06-21 13:20:00,32.59,32.59,32.59,32.59,1400.0,32.59,32.59,32.59,32.59,1400.0
2010-06-21 13:25:00,32.59,32.59,32.59,32.59,600.0,32.59,32.59,32.59,32.59,600.0
2010-06-21 13:30:00,32.6,32.6,32.59,32.6,1400.0,32.6,32.6,32.59,32.6,1400.0
2010-06-21 13:35:00,32.6,32.6,32.58,32.58,1200.0,32.6,32.6,32.58,32.58,1200.0
2010-06-21 13:40:00,32.56,32.56,32.56,32.56,1400.0,32.56,32.56,32.56,32.56,1400.0
2010-06-21 13:45:00,32.56,32.6,32.56,32.57,2000.0,32.56,32.6,32.56,32.57,2000.0
2010-06-21 13:50:00,32.6,32.62,32.58,32.59,1400.0,32.6,32.62,32.58,32.59,1400.0
2010-06-21 13:55:00,32.62,32.62,32.57,32.59,1400.0,32.62,32.62,32.57,32.59,1400.0
2010-06-21 14:00:00,32.61,32.62,32.6,32.6,2000.0,32.61,32.62,32.6,32.6,2000.0
2010-06-21 14:05:00,32.6,32.6,32.56,32.6,8000.0,32.6,32.6,32.56,32.6,8000.0
2010-06-21 14:10:00,32.6,32.63,32.59,32.62,8200.0,32.6,32.63,32.59,32.62,8200.0
2010-06-21 14:15:00,32.62,32.66,32.62,32.66,2400.0,32.62,32.66,32.62,32.66,2400.0
2010-06-21 14:20:00,32.66,32.68,32.66,32.68,1200.0,32.66,32.68,32.66,32.68,1200.0
2010-06-21 14:25:00,32.68,32.68,32.66,32.66,3200.0,32.68,32.68,32.66,32.66,3200.0
2010-06-21 14:30:00,32.68,32.68,32.67,32.67,1000.0,32.68,32.68,32.67,32.67,1000.0
2010-06-21 14:35:00,32.68,32.7,32.68,32.69,4200.0,32.68,32.7,32.68,32.69,4200.0
2010-06-21 14:40:00,32.68,32.68,32.64,32.64,1600.0,32.68,32.68,32.64,32.64,1600.0
2010-06-21 14:45:00,32.64,32.64,32.62,32.63,1600.0,32.64,32.64,32.62,32.63,1600.0
2010-06-21 14:50:00,32.63,32.63,32.58,32.58,1600.0,32.63,32.63,32.58,32.58,1600.0
2010-06-21 14:55:00,32.57,32.58,32.56,32.58,1600.0,32.57,32.58,32.56,32.58,1600.0
2010-06-21 15:00:00,32.58,32.6,32.58,32.58,1600.0,32.58,32.6,32.58,32.58,1600.0
2010-06-21 15:05:00,32.56,32.56,32.49,32.49,6800.0,32.56,32.56,32.49,32.49,6800.0
2010-06-21 15:10:00,32.51,32.51,32.46,32.46,8400.0,32.51,32.51,32.46,32.46,8400.0
2010-06-21 15:15:00,32.48,32.49,32.35,32.35,4200.0,32.48,32.49,32.35,32.35,4200.0
2010-06-21 15:20:00,32.36,32.38,32.35,32.38,7400.0,32.36,32.38,32.35,32.38,7400.0
2010-06-21 15:25:00,32.38,32.41,32.37,32.37,5200.0,32.38,32.41,32.37,32.37,5200.0
2010-06-21 15:30:00,32.38,32.39,32.36,32.38,3800.0,32.38,32.39,32.36,32.38,3800.0
2010-06-21 15:35:00,32.38,32.43,32.35,32.43,5800.0,32.38,32.43,32.35,32.43,5800.0
2010-06-21 15:40:00,32.43,32.43,32.29,32.33,9200.0,32.43,32.43,32.29,32.33,9200.0
2010-06-21 15:45:00,32.35,32.41,32.32,32.41,9400.0,32.35,32.41,32.32,32.41,9400.0
2010-06-21 15:50:00,32.38,32.46,32.35,32.44,12000.0,32.38,32.46,32.35,32.44,12000.0
2010-06-21 15:55:00,32.44,32.51,32.42,32.43,10600.0,32.44,32.51,32.42,32.43,10600.0
2010-06-22 09:30:00,32.38,32.58,32.38,32.51,3800.0,32.38,32.58,32.38,32.51,3800.0
2010-06-22 09:35:00,32.42,32.66,32.42,32.59,1800.0,32.42,32.66,32.42,32.59,1800.0
2010-06-22 09:40:00,32.57,32.57,32.55,32.55,1400.0,32.57,32.57,32.55,32.55,1400.0
2010-06-22 09:45:00,32.63,32.9,32.63,32.82,3800.0,32.63,32.9,32.63,32.82,3800.0
2010-06-22 09:50:00,32.82,32.82,32.75,32.77,800.0,32.82,32.82,32.75,32.77,800.0
2010-06-22 09:55:00,32.78,32.78,32.56,32.56,1200.0,32.78,32.78,32.56,32.56,1200.0
2010-06-22 10:00:00,32.61,32.61,32.45,32.52,3000.0,32.61,32.61,32.45,32.52,3000.0
2010-06-22 10:05:00,32.56,32.71,32.48,32.71,3400.0,32.56,32.71,32.48,32.71,3400.0
2010-06-22 10:10:00,32.74,32.81,32.74,32.77,1200.0,32.74,32.81,32.74,32.77,1200.0
2010-06-22 10:15:00,32.73,32.74,32.66,32.74,1200.0,32.73,32.74,32.66,32.74,1200.0
2010-06-22 10:20:00,32.62,32.68,32.61,32.66,1200.0,32.62,32.68,32.61,32.66,1200.0
2010-06-22 10:25:00,32.75,32.75,32.75,32.75,200.0,32.75,32.75,32.75,32.75,200.0
2010-06-22 10:30:00,32.8,32.8,32.76,32.76,2400.0,32.8,32.8,32.76,32.76,2400.0
2010-06-22 10:35:00,32.7,32.74,32.63,32.66,53600.0,32.7,32.74,32.63,32.66,53600.0
2010-06-22 10:40:00,32.68,32.68,32.63,32.63,4200.0,32.68,32.68,32.63,32.63,4200.0
2010-06-22 10:45:00,32.63,32.63,32.63,32.63,200.0,32.63,32.63,32.63,32.63,200.0
2010-06-22 10:50:00,32.65,32.65,32.64,32.65,5800.0,32.65,32.65,32.64,32.65,5800.0
2010-06-22 10:55:00,32.65,32.65,32.6,32.6,3000.0,32.65,32.65,32.6,32.6,3000.0
2010-06-22 11:00:00,32.63,32.63,32.63,32.63,600.0,32.63,32.63,32.63,32.63,600.0
2010-06-22 11:05:00,32.6,32.6,32.52,32.53,1000.0,32.6,32.6,32.52,32.53,1000.0
2010-06-22 11:10:00,32.55,32.58,32.52,32.52,2800.0,32.55,32.58,32.52,32.52,2800.0
2010-06-22 11:15:00,32.54,32.55,32.53,32.55,2200.0,32.54,32.55,32.53,32.55,2200.0
2010-06-22 11:20:00,32.54,32.58,32.52,32.57,1400.0,32.54,32.58,32.52,32.57,1400.0
2010-06-22 11:25:00,32.58,32.58,32.56,32.58,2000.0,32.58,32.58,32.56,32.58,2000.0
2010-06-22 11:30:00,32.57,32.57,32.56,32.57,1400.0,32.57,32.57,32.56,32.57,1400.0
2010-06-22 11:35:00,32.73,32.73,32.7,32.7,3800.0,32.73,32.73,32.7,32.7,3800.0
2010-06-22 11:40:00,32.72,32.72,32.7,32.7,1000.0,32.72,32.72,32.7,32.7,1000.0
2010-06-22 11:45:00,32.7,32.7,32.65,32.7,1600.0,32.7,32.7,32.65,32.7,1600.0
2010-06-22 11:50:00,32.69,32.69,32.64,32.68,1800.0,32.69,32.69,32.64,32.68,1800.0
2010-06-22 11:55:00,32.64,32.64,32.63,32.63,400.0,32.64,32.64,32.63,32.63,400.0
2010-06-22 12:00:00,32.63,32.63,32.6,32.6,2200.0,32.63,32.63,32.6,32.6,2200.0
2010-06-22 12:05:00,32.58,32.59,32.55,32.59,3000.0,32.58,32.59,32.55,32.59,3000.0
2010-06-22 12:10:00,32.59,32.6,32.48,32.54,5200.0,32.59,32.6,32.48,32.54,5200.0
2010-06-22 12:15:00,32.55,32.59,32.55,32.59,1000.0,32.55,32.59,32.55,32.59,1000.0
2010-06-22 12:20:00,32.59,32.6,32.59,32.6,1200.0,32.59,32.6,32.59,32.6,1200.0
2010-06-22 12:25:00,32.6,32.6,32.56,32.56,400.0,32.6,32.6,32.56,32.56,400.0
2010-06-22 12:30:00,32.57,32.57,32.56,32.56,1400.0,32.57,32.57,32.56,32.56,1400.0
2010-06-22 12:35:00,32.58,32.58,32.48,32.48,2200.0,32.58,32.58,32.48,32.48,2200.0
2010-06-22 12:40:00,32.48,32.51,32.48,32.51,600.0,32.48,32.51,32.48,32.51,600.0
2010-06-22 12:45:00,32.51,32.51,32.47,32.48,2200.0,32.51,32.51,32.47,32.48,2200.0
2010-06-22 12:50:00,32.52,32.52,32.5,32.5,2800.0,32.52,32.52,32.5,32.5,2800.0
2010-06-22 12:55:00,32.5,32.5,32.49,32.5,3400.0,32.5,32.5,32.49,32.5,3400.0
2010-06-22 13:00:00,32.5,32.5,32.5,32.5,200.0,32.5,32.5,32.5,32.5,200.0
2010-06-22 13:05:00,32.52,32.55,32.5,32.54,5000.0,32.52,32.55,32.5,32.54,5000.0
2010-06-22 13:10:00,32.51,32.51,32.47,32.47,1000.0,32.51,32.51,32.47,32.47,1000.0
2010-06-22 13:15:00,32.47,32.47,32.46,32.47,1400.0,32.47,32.47,32.46,32.47,1400.0
2010-06-22 13:20:00,32.45,32.46,32.42,32.42,2000.0,32.45,32.46,32.42,32.42,2000.0
2010-06-22 13:25:00,32.42,32.46,32.42,32.46,800.0,32.42,32.46,32.42,32.46,800.0
2010-06-22 13:30:00,32.48,32.48,32.48,32.48,800.0,32.48,32.48,32.48,32.48,800.0
2010-06-22 13:35:00,32.47,32.48,32.47,32.48,800.0,32.47,32.48,32.47,32.48,800.0
2010-06-22 13:40:00,32.5,32.5,32.49,32.5,2400.0,32.5,32.5,32.49,32.5,2400.0
2010-06-22 13:45:00,32.5,32.5,32.47,32.5,2400.0,32.5,32.5,32.47,32.5,2400.0
2010-06-22 13:50:00,32.49,32.5,32.45,32.49,1200.0,32.49,32.5,32.45,32.49,1200.0
2010-06-22 13:55:00,32.49,32.49,32.42,32.48,4600.0,32.49,32.49,32.42,32.48,4600.0
2010-06-22 14:00:00,32.44,32.44,32.42,32.42,600.0,32.44,32.44,32.42,32.42,600.0
2010-06-22 14:05:00,32.42,32.46,32.34,32.45,3000.0,32.42,32.46,32.34,32.45,3000.0
2010-06-22 14:10:00,32.45,32.45,32.35,32.38,7600.0,32.45,32.45,32.35,32.38,7600.0
2010-06-22 14:15:00,32.37,32.38,32.35,32.35,1000.0,32.37,32.38,32.35,32.35,1000.0
2010-06-22 14:20:00,32.35,32.35,32.29,32.29,10600.0,32.35,32.35,32.29,32.29,10600.0
2010-06-22 14:25:00,32.29,32.29,32.2,32.2,2000.0,32.29,32.29,32.2,32.2,2000.0
2010-06-22 14:30:00,32.21,32.24,32.2,32.2,2200.0,32.21,32.24,32.2,32.2,2200.0
2010-06-22 14:35:00,32.27,32.27,32.2,32.2,2600.0,32.27,32.27,32.2,32.2,2600.0
2010-06-22 14:40:00,32.21,32.21,32.1,32.1,2400.0,32.21,32.21,32.1,32.1,2400.0
2010-06-22 14:45:00,32.1,32.12,32.01,32.04,5600.0,32.1,32.12,32.01,32.04,5600.0
2010-06-22 14:50:00,32.07,32.07,32.01,32.01,1600.0,32.07,32.07,32.01,32.01,1600.0
2010-06-22 14:55:00,32.01,32.02,31.96,31.96,1200.0,32.01,32.02,31.96,31.96,1200.0
2010-06-22 15:00:00,31.98,32.05,31.98,32.05,8800.0,31.98,32.05,31.98,32.05,8800.0
2010-06-22 15:05:00,32.04,32.04,31.98,31.98,2600.0,32.04,32.04,31.98,31.98,2600.0
2010-06-22 15:10:00,31.95,31.95,31.89,31.93,11600.0,31.95,31.95,31.89,31.93,11600.0
2010-06-22 15:15:00,31.93,31.93,31.88,31.9,8200.0,31.93,31.93,31.88,31.9,8200.0
2010-06-22 15:20:00,31.9,31.94,31.86,31.88,4400.0,31.9,31.94,31.86,31.88,4400.0
2010-06-22 15:25:00,31.88,31.94,31.83,31.85,7400.0,31.88,31.94,31.83,31.85,7400.0
2010-06-22 15:30:00,31.85,31.86,31.75,31.8,11600.0,31.85,31.86,31.75,31.8,11600.0
2010-06-22 15:35:00,31.82,31.86,31.81,31.85,4400.0,31.82,31.86,31.81,31.85,4400.0
2010-06-22 15:40:00,31.84,31.89,31.82,31.82,6200.0,31.84,31.89,31.82,31.82,6200.0
2010-06-22 15:45:00,31.82,31.83,31.77,31.79,6200.0,31.82,31.83,31.77,31.79,6200.0
2010-06-22 15:50:00,31.78,31.79,31.67,31.74,15600.0,31.78,31.79,31.67,31.74,15600.0
2010-06-22 15:55:00,31.72,31.73,31.62,31.73,19800.0,31.72,31.73,31.62,31.73,19800.0
2010-06-23 09:30:00,31.78,32.15,31.29,31.68,8400.0,31.78,32.15,31.29,31.68,8400.0
2010-06-23 09:35:00,31.72,31.72,31.65,31.69,2400.0,31.72,31.72,31.65,31.69,2400.0
2010-06-23 09:40:00,31.67,31.68,31.67,31.68,400.0,31.67,31.68,31.67,31.68,400.0
2010-06-23 09:45:00,31.68,31.7,31.57,31.57,1600.0,31.68,31.7,31.57,31.57,1600.0
2010-06-23 09:50:00,31.58,31.67,31.58,31.66,1000.0,31.58,31.67,31.58,31.66,1000.0
2010-06-23 09:55:00,31.66,31.73,31.64,31.7,1800.0,31.66,31.73,31.64,31.7,1800.0
2010-06-23 10:00:00,31.7,31.7,31.52,31.52,3000.0,31.7,31.7,31.52,31.52,3000.0
2010-06-23 10:05:00,31.49,31.49,31.29,31.33,4800.0,31.49,31.49,31.29,31.33,4800.0
2010-06-23 10:10:00,31.36,31.39,31.36,31.39,600.0,31.36,31.39,31.36,31.39,600.0
2010-06-23 10:15:00,31.42,31.45,31.42,31.45,1600.0,31.42,31.45,31.42,31.45,1600.0
2010-06-23 10:20:00,31.42,31.42,31.42,31.42,200.0,31.42,31.42,31.42,31.42,200.0
2010-06-23 10:25:00,31.42,31.42,31.34,31.34,1600.0,31.42,31.42,31.34,31.34,1600.0
2010-06-23 10:30:00,31.33,31.37,31.33,31.37,1000.0,31.33,31.37,31.33,31.37,1000.0
2010-06-23 10:35:00,31.39,31.41,31.28,31.31,6200.0,31.39,31.41,31.28,31.31,6200.0
2010-06-23 10:40:00,31.31,31.33,31.3,31.32,1800.0,31.31,31.33,31.3,31.32,1800.0
2010-06-23 10:45:00,31.32,31.36,31.32,31.36,1200.0,31.32,31.36,31.32,31.36,1200.0
2010-06-23 10:50:00,31.33,31.36,31.33,31.36,600.0,31.33,31.36,31.33,31.36,600.0
2010-06-23 10:55:00,31.36,31.36,31.32,31.34,1800.0,31.36,31.36,31.32,31.34,1800.0
2010-06-23 11:00:00,31.31,31.31,31.28,31.28,800.0,31.31,31.31,31.28,31.28,800.0
2010-06-23 11:05:00,31.29,31.31,31.24,31.3,6200.0,31.29,31.31,31.24,31.3,6200.0
2010-06-23 11:10:00,31.3,31.31,31.25,31.31,8200.0,31.3,31.31,31.25,31.31,8200.0
2010-06-23 11:15:00,31.33,31.33,31.3,31.3,600.0,31.33,31.33,31.3,31.3,600.0
2010-06-23 11:20:00,31.32,31.35,31.32,31.35,800.0,31.32,31.35,31.32,31.35,800.0
2010-06-23 11:25:00,31.35,31.39,31.35,31.39,2400.0,31.35,31.39,31.35,31.39,2400.0
2010-06-23 11:30:00,31.38,31.41,31.36,31.41,5600.0,31.38,31.41,31.36,31.41,5600.0
2010-06-23 11:35:00,31.4,31.4,31.38,31.4,3000.0,31.4,31.4,31.38,31.4,3000.0
2010-06-23 11:40:00,31.42,31.44,31.42,31.42,1800.0,31.42,31.44,31.42,31.42,1800.0
2010-06-23 11:45:00,31.43,31.43,31.43,31.43,600.0,31.43,31.43,31.43,31.43,600.0
2010-06-23 11:50:00,31.44,31.44,31.39,31.39,600.0,31.44,31.44,31.39,31.39,600.0
2010-06-23 11:55:00,31.4,31.42,31.4,31.42,800.0,31.4,31.42,31.4,31.42,800.0
2010-06-23 12:00:00,31.42,31.42,31.41,31.42,600.0,31.42,31.42,31.41,31.42,600.0
2010-06-23 12:05:00,31.43,31.44,31.43,31.43,1000.0,31.43,31.44,31.43,31.43,1000.0
2010-06-23 12:10:00,31.43,31.43,31.33,31.33,1400.0,31.43,31.43,31.33,31.33,1400.0
2010-06-23 12:15:00,31.32,31.33,31.3,31.33,600.0,31.32,31.33,31.3,31.33,600.0
2010-06-23 12:20:00,31.33,31.33,31.32,31.32,1600.0,31.33,31.33,31.32,31.32,1600.0
2010-06-23 12:25:00,31.27,31.29,31.27,31.29,600.0,31.27,31.29,31.27,31.29,600.0
2010-06-23 12:30:00,31.29,31.29,31.23,31.23,800.0,31.29,31.29,31.23,31.23,800.0
2010-06-23 12:35:00,31.27,31.3,31.27,31.3,600.0,31.27,31.3,31.27,31.3,600.0
2010-06-23 12:40:00,31.31,31.31,31.31,31.31,600.0,31.31,31.31,31.31,31.31,600.0
2010-06-23 12:45:00,31.33,31.33,31.33,31.33,400.0,31.33,31.33,31.33,31.33,400.0
2010-06-23 12:50:00,31.34,31.34,31.33,31.33,1000.0,31.34,31.34,31.33,31.33,1000.0
2010-06-23 12:55:00,31.33,31.33,31.29,31.29,1000.0,31.33,31.33,31.29,31.29,1000.0
2010-06-23 13:00:00,31.34,31.34,31.34,31.34,600.0,31.34,31.34,31.34,31.34,600.0
2010-06-23 13:05:00,31.34,31.34,31.34,31.34,0.0,31.34,31.34,31.34,31.34,0.0
2010-06-23 13:10:00,31.42,31.44,31.42,31.44,600.0,31.42,31.44,31.42,31.44,600.0
2010-06-23 13:15:00,31.44,31.44,31.38,31.38,1200.0,31.44,31.44,31.38,31.38,1200.0
2010-06-23 13:20:00,31.38,31.38,31.38,31.38,0.0,31.38,31.38,31.38,31.38,0.0
2010-06-23 13:25:00,31.37,31.37,31.36,31.36,800.0,31.37,31.37,31.36,31.36,800.0
2010-06-23 13:30:00,31.37,31.37,31.36,31.36,2200.0,31.37,31.37,31.36,31.36,2200.0
2010-06-23 13:35:00,31.38,31.38,31.35,31.35,1200.0,31.38,31.38,31.35,31.35,1200.0
2010-06-23 13:40:00,31.36,31.36,31.36,31.36,600.0,31.36,31.36,31.36,31.36,600.0
2010-06-23 13:45:00,31.36,31.36,31.35,31.35,2400.0,31.36,31.36,31.35,31.35,2400.0
2010-06-23 13:50:00,31.35,31.36,31.34,31.34,800.0,31.35,31.36,31.34,31.34,800.0
2010-06-23 13:55:00,31.37,31.38,31.37,31.38,2000.0,31.37,31.38,31.37,31.38,2000.0
2010-06-23 14:00:00,31.41,31.41,31.41,31.41,600.0,31.41,31.41,31.41,31.41,600.0
2010-06-23 14:05:00,31.43,31.43,31.43,31.43,200.0,31.43,31.43,31.43,31.43,200.0
2010-06-23 14:10:00,31.44,31.45,31.44,31.45,1600.0,31.44,31.45,31.44,31.45,1600.0
2010-06-23 14:15:00,31.45,31.5,31.42,31.46,3400.0,31.45,31.5,31.42,31.46,3400.0
2010-06-23 14:20:00,31.47,31.47,31.42,31.42,2400.0,31.47,31.47,31.42,31.42,2400.0
2010-06-23 14:25:00,31.4,31.5,31.36,31.5,3400.0,31.4,31.5,31.36,31.5,3400.0
2010-06-23 14:30:00,31.6,31.64,31.6,31.6,1600.0,31.6,31.64,31.6,31.6,1600.0
2010-06-23 14:35:00,31.6,31.6,31.49,31.5,1600.0,31.6,31.6,31.49,31.5,1600.0
2010-06-23 14:40:00,31.54,31.54,31.45,31.45,2400.0,31.54,31.54,31.45,31.45,2400.0
2010-06-23 14:45:00,31.41,31.41,31.36,31.36,2000.0,31.41,31.41,31.36,31.36,2000.0
2010-06-23 14:50:00,31.37,31.43,31.37,31.43,2200.0,31.37,31.43,31.37,31.43,2200.0
2010-06-23 14:55:00,31.44,31.48,31.41,31.48,3200.0,31.44,31.48,31.41,31.48,3200.0
2010-06-23 15:00:00,31.49,31.53,31.49,31.53,2000.0,31.49,31.53,31.49,31.53,2000.0
2010-06-23 15:05:00,31.5,31.5,31.39,31.39,3000.0,31.5,31.5,31.39,31.39,3000.0
2010-06-23 15:10:00,31.42,31.48,31.42,31.47,2600.0,31.42,31.48,31.42,31.47,2600.0
2010-06-23 15:15:00,31.5,31.51,31.43,31.46,1400.0,31.5,31.51,31.43,31.46,1400.0
2010-06-23 15:20:00,31.5,31.5,31.43,31.46,3000.0,31.5,31.5,31.43,31.46,3000.0
2010-06-23 15:25:00,31.45,31.52,31.43,31.52,4400.0,31.45,31.52,31.43,31.52,4400.0
2010-06-23 15:30:00,31.51,31.52,31.44,31.48,5000.0,31.51,31.52,31.44,31.48,5000.0
2010-06-23 15:35:00,31.49,31.54,31.48,31.54,2800.0,31.49,31.54,31.48,31.54,2800.0
2010-06-23 15:40:00,31.56,31.56,31.5,31.55,2200.0,31.56,31.56,31.5,31.55,2200.0
2010-06-23 15:45:00,31.56,31.57,31.5,31.5,3000.0,31.56,31.57,31.5,31.5,3000.0
2010-06-23 15:50:00,31.49,31.52,31.47,31.49,5400.0,31.49,31.52,31.47,31.49,5400.0
2010-06-23 15:55:00,31.46,31.46,31.4,31.43,9800.0,31.46,31.46,31.4,31.43,9800.0
2010-06-24 09:30:00,31.26,31.48,31.26,31.36,8400.0,31.26,31.48,31.26,31.36,8400.0
2010-06-24 09:35:00,31.36,31.41,31.3,31.41,12600.0,31.36,31.41,31.3,31.41,12600.0
2010-06-24 09:40:00,31.39,31.47,31.35,31.44,6000.0,31.39,31.47,31.35,31.44,6000.0
2010-06-24 09:45:00,31.44,31.46,31.43,31.46,800.0,31.44,31.46,31.43,31.46,800.0
2010-06-24 09:50:00,31.46,31.5,31.46,31.46,800.0,31.46,31.5,31.46,31.46,800.0
2010-06-24 09:55:00,31.42,31.42,31.36,31.36,800.0,31.42,31.42,31.36,31.36,800.0
2010-06-24 10:00:00,31.3,31.33,31.27,31.33,800.0,31.3,31.33,31.27,31.33,800.0
2010-06-24 10:05:00,31.38,31.39,31.38,31.39,1400.0,31.38,31.39,31.38,31.39,1400.0
2010-06-24 10:10:00,31.5,31.5,31.4,31.4,1400.0,31.5,31.5,31.4,31.4,1400.0
2010-06-24 10:15:00,31.4,31.4,31.32,31.32,1800.0,31.4,31.4,31.32,31.32,1800.0
2010-06-24 10:20:00,31.36,31.37,31.36,31.37,400.0,31.36,31.37,31.36,31.37,400.0
2010-06-24 10:25:00,31.41,31.41,31.4,31.41,800.0,31.41,31.41,31.4,31.41,800.0
2010-06-24 10:30:00,31.41,31.43,31.34,31.34,1200.0,31.41,31.43,31.34,31.34,1200.0
2010-06-24 10:35:00,31.33,31.33,31.21,31.25,1200.0,31.33,31.33,31.21,31.25,1200.0
2010-06-24 10:40:00,31.25,31.25,31.15,31.15,4200.0,31.25,31.25,31.15,31.15,4200.0
2010-06-24 10:45:00,31.11,31.18,31.11,31.18,4400.0,31.11,31.18,31.11,31.18,4400.0
2010-06-24 10:50:00,31.18,31.18,31.09,31.09,3000.0,31.18,31.18,31.09,31.09,3000.0
2010-06-24 10:55:00,31.09,31.09,31.0,31.06,2000.0,31.09,31.09,31.0,31.06,2000.0
2010-06-24 11:00:00,31.07,31.07,31.0,31.05,1200.0,31.07,31.07,31.0,31.05,1200.0
2010-06-24 11:05:00,31.08,31.12,31.08,31.12,1800.0,31.08,31.12,31.08,31.12,1800.0
2010-06-24 11:10:00,31.11,31.14,31.08,31.14,1800.0,31.11,31.14,31.08,31.14,1800.0
2010-06-24 11:15:00,31.14,31.23,31.11,31.11,1400.0,31.14,31.23,31.11,31.11,1400.0
2010-06-24 11:20:00,31.11,31.14,31.08,31.09,4000.0,31.11,31.14,31.08,31.09,4000.0
2010-06-24 11:25:00,31.1,31.12,31.1,31.1,1800.0,31.1,31.12,31.1,31.1,1800.0
2010-06-24 11:30:00,31.1,31.12,31.1,31.11,800.0,31.1,31.12,31.1,31.11,800.0
2010-06-24 11:35:00,31.1,31.1,31.05,31.05,2000.0,31.1,31.1,31.05,31.05,2000.0
2010-06-24 11:40:00,31.07,31.13,31.06,31.11,4600.0,31.07,31.13,31.06,31.11,4600.0
2010-06-24 11:45:00,31.11,31.11,31.11,31.11,400.0,31.11,31.11,31.11,31.11,400.0
2010-06-24 11:50:00,31.15,31.17,31.12,31.12,1000.0,31.15,31.17,31.12,31.12,1000.0
2010-06-24 11:55:00,31.11,31.11,31.11,31.11,600.0,31.11,31.11,31.11,31.11,600.0
2010-06-24 12:00:00,31.13,31.22,31.13,31.22,2600.0,31.13,31.22,31.13,31.22,2600.0
2010-06-24 12:05:00,31.24,31.24,31.22,31.22,7600.0,31.24,31.24,31.22,31.22,7600.0
2010-06-24 12:10:00,31.24,31.29,31.24,31.28,2000.0,31.24,31.29,31.24,31.28,2000.0
2010-06-24 12:15:00,31.25,31.26,31.25,31.26,800.0,31.25,31.26,31.25,31.26,800.0
2010-06-24 12:20:00,31.26,31.27,31.2,31.21,10400.0,31.26,31.27,31.2,31.21,10400.0
2010-06-24 12:25:00,31.2,31.2,31.17,31.17,1400.0,31.2,31.2,31.17,31.17,1400.0
2010-06-24 12:30:00,31.17,31.17,31.17,31.17,1000.0,31.17,31.17,31.17,31.17,1000.0
2010-06-24 12:35:00,31.17,31.17,31.09,31.11,2800.0,31.17,31.17,31.09,31.11,2800.0
2010-06-24 12:40:00,31.11,31.14,31.07,31.09,4400.0,31.11,31.14,31.07,31.09,4400.0
2010-06-24 12:45:00,31.08,31.12,31.08,31.12,600.0,31.08,31.12,31.08,31.12,600.0
2010-06-24 12:50:00,31.13,31.14,31.13,31.14,400.0,31.13,31.14,31.13,31.14,400.0
2010-06-24 12:55:00,31.15,31.18,31.15,31.18,600.0,31.15,31.18,31.15,31.18,600.0
2010-06-24 13:00:00,31.2,31.2,31.11,31.2,2200.0,31.2,31.2,31.11,31.2,2200.0
2010-06-24 13:05:00,31.2,31.25,31.13,31.13,9400.0,31.2,31.25,31.13,31.13,9400.0
2010-06-24 13:10:00,31.16,31.2,31.16,31.2,1600.0,31.16,31.2,31.16,31.2,1600.0
2010-06-24 13:15:00,31.21,31.21,31.2,31.2,2000.0,31.21,31.21,31.2,31.2,2000.0
2010-06-24 13:20:00,31.2,31.21,31.18,31.18,2400.0,31.2,31.21,31.18,31.18,2400.0
2010-06-24 13:25:00,31.18,31.2,31.14,31.15,2600.0,31.18,31.2,31.14,31.15,2600.0
2010-06-24 13:30:00,31.15,31.16,31.09,31.14,11200.0,31.15,31.16,31.09,31.14,11200.0
2010-06-24 13:35:00,31.17,31.25,31.17,31.24,1800.0,31.17,31.25,31.17,31.24,1800.0
2010-06-24 13:40:00,31.17,31.2,31.15,31.16,1800.0,31.17,31.2,31.15,31.16,1800.0
2010-06-24 13:45:00,31.16,31.17,31.13,31.16,1600.0,31.16,31.17,31.13,31.16,1600.0
2010-06-24 13:50:00,31.21,31.21,31.21,31.21,200.0,31.21,31.21,31.21,31.21,200.0
2010-06-24 13:55:00,31.23,31.29,31.2,31.29,1400.0,31.23,31.29,31.2,31.29,1400.0
2010-06-24 14:00:00,31.29,31.33,31.29,31.33,2600.0,31.29,31.33,31.29,31.33,2600.0
2010-06-24 14:05:00,31.33,31.39,31.31,31.37,14800.0,31.33,31.39,31.31,31.37,14800.0
2010-06-24 14:10:00,31.37,31.41,31.36,31.37,6200.0,31.37,31.41,31.36,31.37,6200.0
2010-06-24 14:15:00,31.38,31.42,31.38,31.4,4200.0,31.38,31.42,31.38,31.4,4200.0
2010-06-24 14:20:00,31.42,31.43,31.41,31.43,1800.0,31.42,31.43,31.41,31.43,1800.0
2010-06-24 14:25:00,31.43,31.46,31.42,31.43,4600.0,31.43,31.46,31.42,31.43,4600.0
2010-06-24 14:30:00,31.45,31.45,31.36,31.37,6600.0,31.45,31.45,31.36,31.37,6600.0
2010-06-24 14:35:00,31.41,31.43,31.4,31.4,1800.0,31.41,31.43,31.4,31.4,1800.0
2010-06-24 14:40:00,31.39,31.4,31.36,31.4,1200.0,31.39,31.4,31.36,31.4,1200.0
2010-06-24 14:45:00,31.41,31.41,31.29,31.29,3200.0,31.41,31.41,31.29,31.29,3200.0
2010-06-24 14:50:00,31.28,31.28,31.26,31.26,600.0,31.28,31.28,31.26,31.26,600.0
2010-06-24 14:55:00,31.25,31.25,31.19,31.21,3800.0,31.25,31.25,31.19,31.21,3800.0
2010-06-24 15:00:00,31.25,31.29,31.25,31.29,1400.0,31.25,31.29,31.25,31.29,1400.0
2010-06-24 15:05:00,31.29,31.3,31.24,31.24,2800.0,31.29,31.3,31.24,31.24,2800.0
2010-06-24 15:10:00,31.24,31.24,31.08,31.1,4800.0,31.24,31.24,31.08,31.1,4800.0
2010-06-24 15:15:00,31.11,31.16,31.09,31.16,4600.0,31.11,31.16,31.09,31.16,4600.0
2010-06-24 15:20:00,31.13,31.2,31.13,31.2,1600.0,31.13,31.2,31.13,31.2,1600.0
2010-06-24 15:25:00,31.2,31.27,31.17,31.27,2600.0,31.2,31.27,31.17,31.27,2600.0
2010-06-24 15:30:00,31.26,31.26,31.13,31.13,3400.0,31.26,31.26,31.13,31.13,3400.0
2010-06-24 15:35:00,31.13,31.15,31.09,31.1,4400.0,31.13,31.15,31.09,31.1,4400.0
2010-06-24 15:40:00,31.1,31.12,31.08,31.12,4600.0,31.1,31.12,31.08,31.12,4600.0
2010-06-24 15:45:00,31.16,31.16,31.09,31.09,4800.0,31.16,31.16,31.09,31.09,4800.0
2010-06-24 15:50:00,31.08,31.08,31.03,31.06,7600.0,31.08,31.08,31.03,31.06,7600.0
2010-06-24 15:55:00,31.06,31.06,30.97,31.04,9400.0,31.06,31.06,30.97,31.04,9400.0
2010-06-25 09:30:00,31.15,31.15,30.69,30.88,11000.0,31.15,31.15,30.69,30.88,11000.0
2010-06-25 09:35:00,30.89,30.94,30.85,30.89,3600.0,30.89,30.94,30.85,30.89,3600.0
2010-06-25 09:40:00,30.89,30.9,30.82,30.82,3000.0,30.89,30.9,30.82,30.82,3000.0
2010-06-25 09:45:00,30.85,30.9,30.83,30.9,800.0,30.85,30.9,30.83,30.9,800.0
2010-06-25 09:50:00,30.9,30.9,30.79,30.83,2200.0,30.9,30.9,30.79,30.83,2200.0
2010-06-25 09:55:00,31.0,31.0,31.0,31.0,600.0,31.0,31.0,31.0,31.0,600.0
2010-06-25 10:00:00,31.0,31.0,30.95,30.95,3800.0,31.0,31.0,30.95,30.95,3800.0
2010-06-25 10:05:00,30.95,31.01,30.89,31.01,3800.0,30.95,31.01,30.89,31.01,3800.0
2010-06-25 10:10:00,31.02,31.07,31.01,31.02,2800.0,31.02,31.07,31.01,31.02,2800.0
2010-06-25 10:15:00,31.0,31.0,30.94,30.97,2400.0,31.0,31.0,30.94,30.97,2400.0
2010-06-25 10:20:00,30.97,30.97,30.89,30.89,2000.0,30.97,30.97,30.89,30.89,2000.0
2010-06-25 10:25:00,30.89,30.93,30.89,30.93,5400.0,30.89,30.93,30.89,30.93,5400.0
2010-06-25 10:30:00,30.93,31.0,30.93,31.0,2800.0,30.93,31.0,30.93,31.0,2800.0
2010-06-25 10:35:00,31.02,31.02,30.98,30.98,1200.0,31.02,31.02,30.98,30.98,1200.0
2010-06-25 10:40:00,31.0,31.11,31.0,31.11,2200.0,31.0,31.11,31.0,31.11,2200.0
2010-06-25 10:45:00,31.11,31.15,31.08,31.1,2200.0,31.11,31.15,31.08,31.1,2200.0
2010-06-25 10:50:00,31.05,31.05,30.95,30.95,1200.0,31.05,31.05,30.95,30.95,1200.0
2010-06-25 10:55:00,30.93,31.05,30.92,31.05,1800.0,30.93,31.05,30.92,31.05,1800.0
2010-06-25 11:00:00,31.05,31.05,31.0,31.0,2000.0,31.05,31.05,31.0,31.0,2000.0
2010-06-25 11:05:00,31.0,31.07,31.0,31.0,2400.0,31.0,31.07,31.0,31.0,2400.0
2010-06-25 11:10:00,31.03,31.03,31.03,31.03,400.0,31.03,31.03,31.03,31.03,400.0
2010-06-25 11:15:00,31.04,31.04,31.04,31.04,800.0,31.04,31.04,31.04,31.04,800.0
2010-06-25 11:20:00,31.04,31.04,30.97,30.97,1800.0,31.04,31.04,30.97,30.97,1800.0
2010-06-25 11:25:00,30.97,31.05,30.97,31.05,4800.0,30.97,31.05,30.97,31.05,4800.0
2010-06-25 11:30:00,31.06,31.07,31.04,31.04,2200.0,31.06,31.07,31.04,31.04,2200.0
2010-06-25 11:35:00,31.03,31.04,30.99,30.99,1200.0,31.03,31.04,30.99,30.99,1200.0
2010-06-25 11:40:00,30.98,30.98,30.96,30.96,1000.0,30.98,30.98,30.96,30.96,1000.0
2010-06-25 11:45:00,30.93,31.01,30.93,31.01,4200.0,30.93,31.01,30.93,31.01,4200.0
2010-06-25 11:50:00,31.03,31.03,31.03,31.03,400.0,31.03,31.03,31.03,31.03,400.0
2010-06-25 11:55:00,31.06,31.08,31.06,31.08,1600.0,31.06,31.08,31.06,31.08,1600.0
2010-06-25 12:00:00,31.06,31.09,31.06,31.07,3800.0,31.06,31.09,31.06,31.07,3800.0
2010-06-25 12:05:00,31.07,31.07,31.03,31.05,1200.0,31.07,31.07,31.03,31.05,1200.0
2010-06-25 12:10:00,31.1,31.14,31.08,31.08,11000.0,31.1,31.14,31.08,31.08,11000.0
2010-06-25 12:15:00,31.09,31.1,31.07,31.1,3600.0,31.09,31.1,31.07,31.1,3600.0
2010-06-25 12:20:00,31.11,31.15,31.09,31.13,10000.0,31.11,31.15,31.09,31.13,10000.0
2010-06-25 12:25:00,31.13,31.13,31.08,31.13,6000.0,31.13,31.13,31.08,31.13,6000.0
2010-06-25 12:30:00,31.13,31.15,31.13,31.13,4600.0,31.13,31.15,31.13,31.13,4600.0
2010-06-25 12:35:00,31.14,31.2,31.13,31.19,6200.0,31.14,31.2,31.13,31.19,6200.0
2010-06-25 12:40:00,31.19,31.2,31.17,31.2,3000.0,31.19,31.2,31.17,31.2,3000.0
2010-06-25 12:45:00,31.2,31.21,31.14,31.14,3400.0,31.2,31.21,31.14,31.14,3400.0
2010-06-25 12:50:00,31.14,31.14,31.03,31.03,3200.0,31.14,31.14,31.03,31.03,3200.0
2010-06-25 12:55:00,31.05,31.16,31.05,31.16,3800.0,31.05,31.16,31.05,31.16,3800.0
2010-06-25 13:00:00,31.17,31.2,31.16,31.19,4000.0,31.17,31.2,31.16,31.19,4000.0
2010-06-25 13:05:00,31.19,31.21,31.19,31.21,4600.0,31.19,31.21,31.19,31.21,4600.0
2010-06-25 13:10:00,31.22,31.25,31.16,31.16,4200.0,31.22,31.25,31.16,31.16,4200.0
2010-06-25 13:15:00,31.17,31.23,31.16,31.16,2600.0,31.17,31.23,31.16,31.16,2600.0
2010-06-25 13:20:00,31.16,31.2,31.15,31.2,2000.0,31.16,31.2,31.15,31.2,2000.0
2010-06-25 13:25:00,31.2,31.33,31.2,31.33,6400.0,31.2,31.33,31.2,31.33,6400.0
2010-06-25 13:30:00,31.36,31.45,31.33,31.43,5600.0,31.36,31.45,31.33,31.43,5600.0
2010-06-25 13:35:00,31.43,31.47,31.4,31.4,6400.0,31.43,31.47,31.4,31.4,6400.0
2010-06-25 13:40:00,31.39,31.39,31.33,31.37,4200.0,31.39,31.39,31.33,31.37,4200.0
2010-06-25 13:45:00,31.39,31.41,31.35,31.36,6000.0,31.39,31.41,31.35,31.36,6000.0
2010-06-25 13:50:00,31.36,31.39,31.35,31.39,4000.0,31.36,31.39,31.35,31.39,4000.0
2010-06-25 13:55:00,31.36,31.42,31.36,31.4,3400.0,31.36,31.42,31.36,31.4,3400.0
2010-06-25 14:00:00,31.4,31.4,31.25,31.29,4600.0,31.4,31.4,31.25,31.29,4600.0
2010-06-25 14:05:00,31.29,31.31,31.23,31.23,3400.0,31.29,31.31,31.23,31.23,3400.0
2010-06-25 14:10:00,31.27,31.32,31.27,31.32,2400.0,31.27,31.32,31.27,31.32,2400.0
2010-06-25 14:15:00,31.31,31.35,31.27,31.35,2000.0,31.31,31.35,31.27,31.35,2000.0
2010-06-25 14:20:00,31.38,31.39,31.25,31.28,10400.0,31.38,31.39,31.25,31.28,10400.0
2010-06-25 14:25:00,31.25,31.25,31.16,31.17,11000.0,31.25,31.25,31.16,31.17,11000.0
2010-06-25 14:30:00,31.17,31.22,31.17,31.22,10200.0,31.17,31.22,31.17,31.22,10200.0
2010-06-25 14:35:00,31.24,31.29,31.24,31.29,2400.0,31.24,31.29,31.24,31.29,2400.0
2010-06-25 14:40:00,31.32,31.37,31.29,31.29,3800.0,31.32,31.37,31.29,31.29,3800.0
2010-06-25 14:45:00,31.26,31.3,31.25,31.3,3400.0,31.26,31.3,31.25,31.3,3400.0
2010-06-25 14:50:00,31.3,31.34,31.3,31.34,2600.0,31.3,31.34,31.3,31.34,2600.0
2010-06-25 14:55:00,31.34,31.36,31.21,31.21,11200.0,31.34,31.36,31.21,31.21,11200.0
2010-06-25 15:00:00,31.21,31.24,31.21,31.21,5400.0,31.21,31.24,31.21,31.21,5400.0
2010-06-25 15:05:00,31.23,31.25,31.2,31.25,3400.0,31.23,31.25,31.2,31.25,3400.0
2010-06-25 15:10:00,31.25,31.28,31.25,31.27,3800.0,31.25,31.28,31.25,31.27,3800.0
2010-06-25 15:15:00,31.27,31.27,31.18,31.2,6000.0,31.27,31.27,31.18,31.2,6000.0
2010-06-25 15:20:00,31.23,31.25,31.2,31.24,3800.0,31.23,31.25,31.2,31.24,3800.0
2010-06-25 15:25:00,31.28,31.34,31.28,31.32,5400.0,31.28,31.34,31.28,31.32,5400.0
2010-06-25 15:30:00,31.31,31.36,31.25,31.35,10000.0,31.31,31.36,31.25,31.35,10000.0
2010-06-25 15:35:00,31.35,31.39,31.33,31.36,9600.0,31.35,31.39,31.33,31.36,9600.0
2010-06-25 15:40:00,31.37,31.42,31.24,31.25,18600.0,31.37,31.42,31.24,31.25,18600.0
2010-06-25 15:45:00,31.25,31.3,31.22,31.23,6400.0,31.25,31.3,31.22,31.23,6400.0
2010-06-25 15:50:00,31.25,31.36,31.25,31.35,33600.0,31.25,31.36,31.25,31.35,33600.0
2010-06-25 15:55:00,31.34,31.44,31.29,31.43,44400.0,31.34,31.44,31.29,31.43,44400.0
2010-06-28 09:30:00,31.53,31.77,31.43,31.62,6200.0,31.53,31.77,31.43,31.62,6200.0
2010-06-28 09:35:00,31.61,31.65,31.61,31.64,2200.0,31.61,31.65,31.61,31.64,2200.0
2010-06-28 09:40:00,31.64,31.74,31.55,31.55,3400.0,31.64,31.74,31.55,31.55,3400.0
2010-06-28 09:45:00,31.55,31.55,31.54,31.54,600.0,31.55,31.55,31.54,31.54,600.0
2010-06-28 09:50:00,31.38,31.38,31.27,31.3,5000.0,31.38,31.38,31.27,31.3,5000.0
2010-06-28 09:55:00,31.28,31.28,31.16,31.2,2800.0,31.28,31.28,31.16,31.2,2800.0
2010-06-28 10:00:00,31.25,31.3,31.25,31.3,1200.0,31.25,31.3,31.25,31.3,1200.0
2010-06-28 10:05:00,31.34,31.35,31.25,31.25,1400.0,31.34,31.35,31.25,31.25,1400.0
2010-06-28 10:10:00,31.23,31.3,31.23,31.29,1800.0,31.23,31.3,31.23,31.29,1800.0
2010-06-28 10:15:00,31.35,31.35,31.31,31.31,1400.0,31.35,31.35,31.31,31.31,1400.0
2010-06-28 10:20:00,31.32,31.38,31.32,31.36,2000.0,31.32,31.38,31.32,31.36,2000.0
2010-06-28 10:25:00,31.39,31.41,31.39,31.41,400.0,31.39,31.41,31.39,31.41,400.0
2010-06-28 10:30:00,31.43,31.5,31.43,31.5,1600.0,31.43,31.5,31.43,31.5,1600.0
2010-06-28 10:35:00,31.48,31.49,31.45,31.47,1600.0,31.48,31.49,31.45,31.47,1600.0
2010-06-28 10:40:00,31.48,31.53,31.48,31.53,1000.0,31.48,31.53,31.48,31.53,1000.0
2010-06-28 10:45:00,31.55,31.55,31.55,31.55,400.0,31.55,31.55,31.55,31.55,400.0
2010-06-28 10:50:00,31.61,31.68,31.61,31.66,1400.0,31.61,31.68,31.61,31.66,1400.0
2010-06-28 10:55:00,31.68,31.68,31.65,31.68,800.0,31.68,31.68,31.65,31.68,800.0
2010-06-28 11:00:00,31.68,31.75,31.68,31.74,1400.0,31.68,31.75,31.68,31.74,1400.0
2010-06-28 11:05:00,31.74,31.78,31.72,31.73,1400.0,31.74,31.78,31.72,31.73,1400.0
2010-06-28 11:10:00,31.73,31.73,31.73,31.73,0.0,31.73,31.73,31.73,31.73,0.0
2010-06-28 11:15:00,31.74,31.76,31.73,31.73,1600.0,31.74,31.76,31.73,31.73,1600.0
2010-06-28 11:20:00,31.73,31.81,31.72,31.81,1800.0,31.73,31.81,31.72,31.81,1800.0
2010-06-28 11:25:00,31.8,31.86,31.8,31.86,2600.0,31.8,31.86,31.8,31.86,2600.0
2010-06-28 11:30:00,31.9,31.91,31.86,31.87,4800.0,31.9,31.91,31.86,31.87,4800.0
2010-06-28 11:35:00,31.9,31.9,31.9,31.9,200.0,31.9,31.9,31.9,31.9,200.0
2010-06-28 11:40:00,31.93,31.98,31.92,31.92,1200.0,31.93,31.98,31.92,31.92,1200.0
2010-06-28 11:45:00,31.92,31.93,31.88,31.93,2800.0,31.92,31.93,31.88,31.93,2800.0
2010-06-28 11:50:00,31.96,31.96,31.92,31.92,1000.0,31.96,31.96,31.92,31.92,1000.0
2010-06-28 11:55:00,31.88,31.88,31.82,31.82,800.0,31.88,31.88,31.82,31.82,800.0
2010-06-28 12:00:00,31.76,31.81,31.76,31.81,1200.0,31.76,31.81,31.76,31.81,1200.0
2010-06-28 12:05:00,31.78,31.79,31.73,31.75,1400.0,31.78,31.79,31.73,31.75,1400.0
2010-06-28 12:10:00,31.78,31.78,31.78,31.78,200.0,31.78,31.78,31.78,31.78,200.0
2010-06-28 12:15:00,31.77,31.77,31.73,31.74,1600.0,31.77,31.77,31.73,31.74,1600.0
2010-06-28 12:20:00,31.77,31.77,31.72,31.75,1400.0,31.77,31.77,31.72,31.75,1400.0
2010-06-28 12:25:00,31.78,31.79,31.78,31.79,600.0,31.78,31.79,31.78,31.79,600.0
2010-06-28 12:30:00,31.84,31.93,31.84,31.91,2800.0,31.84,31.93,31.84,31.91,2800.0
2010-06-28 12:35:00,31.89,31.89,31.87,31.87,400.0,31.89,31.89,31.87,31.87,400.0
2010-06-28 12:40:00,31.76,31.85,31.75,31.85,800.0,31.76,31.85,31.75,31.85,800.0
2010-06-28 12:45:00,31.81,31.85,31.81,31.85,1000.0,31.81,31.85,31.81,31.85,1000.0
2010-06-28 12:50:00,31.88,31.9,31.86,31.9,1800.0,31.88,31.9,31.86,31.9,1800.0
2010-06-28 12:55:00,31.91,31.93,31.91,31.92,1200.0,31.91,31.93,31.91,31.92,1200.0
2010-06-28 13:00:00,31.92,31.92,31.89,31.9,3000.0,31.92,31.92,31.89,31.9,3000.0
2010-06-28 13:05:00,31.83,31.85,31.83,31.85,1200.0,31.83,31.85,31.83,31.85,1200.0
2010-06-28 13:10:00,31.86,31.89,31.77,31.77,7000.0,31.86,31.89,31.77,31.77,7000.0
2010-06-28 13:15:00,31.79,31.89,31.79,31.88,2200.0,31.79,31.89,31.79,31.88,2200.0
2010-06-28 13:20:00,31.86,31.87,31.84,31.87,1000.0,31.86,31.87,31.84,31.87,1000.0
2010-06-28 13:25:00,31.88,31.9,31.88,31.9,600.0,31.88,31.9,31.88,31.9,600.0
2010-06-28 13:30:00,31.88,31.88,31.84,31.84,1200.0,31.88,31.88,31.84,31.84,1200.0
2010-06-28 13:35:00,31.79,31.79,31.77,31.77,800.0,31.79,31.79,31.77,31.77,800.0
2010-06-28 13:40:00,31.79,31.84,31.79,31.84,1000.0,31.79,31.84,31.79,31.84,1000.0
2010-06-28 13:45:00,31.85,31.86,31.84,31.86,1000.0,31.85,31.86,31.84,31.86,1000.0
2010-06-28 13:50:00,31.89,31.89,31.89,31.89,400.0,31.89,31.89,31.89,31.89,400.0
2010-06-28 13:55:00,31.91,31.97,31.91,31.96,800.0,31.91,31.97,31.91,31.96,800.0
2010-06-28 14:00:00,31.9,31.93,31.9,31.93,400.0,31.9,31.93,31.9,31.93,400.0
2010-06-28 14:05:00,31.92,31.92,31.92,31.92,800.0,31.92,31.92,31.92,31.92,800.0
2010-06-28 14:10:00,31.93,31.98,31.91,31.93,2200.0,31.93,31.98,31.91,31.93,2200.0
2010-06-28 14:15:00,31.97,31.97,31.91,31.91,600.0,31.97,31.97,31.91,31.91,600.0
2010-06-28 14:20:00,31.86,31.87,31.81,31.81,3000.0,31.86,31.87,31.81,31.81,3000.0
2010-06-28 14:25:00,31.81,31.81,31.8,31.81,2200.0,31.81,31.81,31.8,31.81,2200.0
2010-06-28 14:30:00,31.81,31.82,31.81,31.82,800.0,31.81,31.82,31.81,31.82,800.0
2010-06-28 14:35:00,31.82,31.86,31.8,31.86,12600.0,31.82,31.86,31.8,31.86,12600.0
2010-06-28 14:40:00,31.85,31.86,31.82,31.84,3600.0,31.85,31.86,31.82,31.84,3600.0
2010-06-28 14:45:00,31.86,31.86,31.8,31.81,5600.0,31.86,31.86,31.8,31.81,5600.0
2010-06-28 14:50:00,31.83,31.83,31.77,31.79,3200.0,31.83,31.83,31.77,31.79,3200.0
2010-06-28 14:55:00,31.83,31.84,31.8,31.83,2400.0,31.83,31.84,31.8,31.83,2400.0
2010-06-28 15:00:00,31.83,31.84,31.82,31.82,6600.0,31.83,31.84,31.82,31.82,6600.0
2010-06-28 15:05:00,31.82,31.85,31.8,31.8,5000.0,31.82,31.85,31.8,31.8,5000.0
2010-06-28 15:10:00,31.8,31.8,31.75,31.77,2400.0,31.8,31.8,31.75,31.77,2400.0
2010-06-28 15:15:00,31.77,31.78,31.75,31.78,1600.0,31.77,31.78,31.75,31.78,1600.0
2010-06-28 15:20:00,31.78,31.78,31.73,31.73,2200.0,31.78,31.78,31.73,31.73,2200.0
2010-06-28 15:25:00,31.74,31.74,31.68,31.68,1200.0,31.74,31.74,31.68,31.68,1200.0
2010-06-28 15:30:00,31.69,31.78,31.68,31.73,5600.0,31.69,31.78,31.68,31.73,5600.0
2010-06-28 15:35:00,31.75,31.8,31.75,31.77,3200.0,31.75,31.8,31.75,31.77,3200.0
2010-06-28 15:40:00,31.78,31.83,31.78,31.83,3400.0,31.78,31.83,31.78,31.83,3400.0
2010-06-28 15:45:00,31.85,31.85,31.75,31.77,5800.0,31.85,31.85,31.75,31.77,5800.0
2010-06-28 15:50:00,31.77,31.77,31.68,31.71,5200.0,31.77,31.77,31.68,31.71,5200.0
2010-06-28 15:55:00,31.71,31.71,31.65,31.67,7400.0,31.71,31.71,31.65,31.67,7400.0
2010-06-29 09:30:00,31.31,31.4,31.18,31.37,6400.0,31.31,31.4,31.18,31.37,6400.0
2010-06-29 09:35:00,31.43,31.43,31.22,31.22,1800.0,31.43,31.43,31.22,31.22,1800.0
2010-06-29 09:40:00,31.12,31.12,31.04,31.04,8000.0,31.12,31.12,31.04,31.04,8000.0
2010-06-29 09:45:00,31.05,31.05,30.9,30.93,6400.0,31.05,31.05,30.9,30.93,6400.0
2010-06-29 09:50:00,30.92,30.92,30.85,30.89,1800.0,30.92,30.92,30.85,30.89,1800.0
2010-06-29 09:55:00,30.92,30.97,30.91,30.97,1200.0,30.92,30.97,30.91,30.97,1200.0
2010-06-29 10:00:00,30.92,30.97,30.72,30.75,9200.0,30.92,30.97,30.72,30.75,9200.0
2010-06-29 10:05:00,30.75,30.79,30.6,30.6,25000.0,30.75,30.79,30.6,30.6,25000.0
2010-06-29 10:10:00,30.6,30.6,30.49,30.5,16600.0,30.6,30.6,30.49,30.5,16600.0
2010-06-29 10:15:00,30.5,30.57,30.43,30.54,4600.0,30.5,30.57,30.43,30.54,4600.0
2010-06-29 10:20:00,30.55,30.65,30.5,30.5,4200.0,30.55,30.65,30.5,30.5,4200.0
2010-06-29 10:25:00,30.52,30.52,30.43,30.43,7000.0,30.52,30.52,30.43,30.43,7000.0
2010-06-29 10:30:00,30.42,30.51,30.42,30.49,8400.0,30.42,30.51,30.42,30.49,8400.0
2010-06-29 10:35:00,30.5,30.5,30.42,30.45,3400.0,30.5,30.5,30.42,30.45,3400.0
2010-06-29 10:40:00,30.52,30.52,30.5,30.5,400.0,30.52,30.52,30.5,30.5,400.0
2010-06-29 10:45:00,30.5,30.52,30.49,30.52,7600.0,30.5,30.52,30.49,30.52,7600.0
2010-06-29 10:50:00,30.52,30.55,30.49,30.5,6800.0,30.52,30.55,30.49,30.5,6800.0
2010-06-29 10:55:00,30.55,30.61,30.55,30.61,2200.0,30.55,30.61,30.55,30.61,2200.0
2010-06-29 11:00:00,30.62,30.65,30.6,30.65,4200.0,30.62,30.65,30.6,30.65,4200.0
2010-06-29 11:05:00,30.65,30.7,30.63,30.7,5800.0,30.65,30.7,30.63,30.7,5800.0
2010-06-29 11:10:00,30.78,30.89,30.78,30.87,7800.0,30.78,30.89,30.78,30.87,7800.0
2010-06-29 11:15:00,30.9,30.93,30.88,30.88,2000.0,30.9,30.93,30.88,30.88,2000.0
2010-06-29 11:20:00,30.88,30.88,30.87,30.87,600.0,30.88,30.88,30.87,30.87,600.0
2010-06-29 11:25:00,30.84,30.85,30.81,30.81,800.0,30.84,30.85,30.81,30.81,800.0
2010-06-29 11:30:00,30.87,30.87,30.79,30.85,2600.0,30.87,30.87,30.79,30.85,2600.0
2010-06-29 11:35:00,30.84,30.85,30.84,30.84,800.0,30.84,30.85,30.84,30.84,800.0
2010-06-29 11:40:00,30.82,30.84,30.8,30.8,4000.0,30.82,30.84,30.8,30.8,4000.0
2010-06-29 11:45:00,30.84,30.89,30.84,30.89,1200.0,30.84,30.89,30.84,30.89,1200.0
2010-06-29 11:50:00,30.93,30.93,30.84,30.84,2200.0,30.93,30.93,30.84,30.84,2200.0
2010-06-29 11:55:00,30.84,30.86,30.84,30.84,6000.0,30.84,30.86,30.84,30.84,6000.0
2010-06-29 12:00:00,30.87,30.92,30.87,30.88,2800.0,30.87,30.92,30.87,30.88,2800.0
2010-06-29 12:05:00,30.86,30.93,30.85,30.93,1600.0,30.86,30.93,30.85,30.93,1600.0
2010-06-29 12:10:00,30.93,30.93,30.92,30.92,1000.0,30.93,30.93,30.92,30.92,1000.0
2010-06-29 12:15:00,30.92,30.99,30.92,30.97,2800.0,30.92,30.99,30.92,30.97,2800.0
2010-06-29 12:20:00,30.97,30.97,30.9,30.95,2600.0,30.97,30.97,30.9,30.95,2600.0
2010-06-29 12:25:00,30.9,30.91,30.9,30.91,1000.0,30.9,30.91,30.9,30.91,1000.0
2010-06-29 12:30:00,30.91,30.92,30.86,30.91,3200.0,30.91,30.92,30.86,30.91,3200.0
2010-06-29 12:35:00,30.88,30.91,30.88,30.91,2800.0,30.88,30.91,30.88,30.91,2800.0
2010-06-29 12:40:00,30.96,30.97,30.95,30.95,800.0,30.96,30.97,30.95,30.95,800.0
2010-06-29 12:45:00,30.92,30.93,30.91,30.92,3600.0,30.92,30.93,30.91,30.92,3600.0
2010-06-29 12:50:00,30.93,30.93,30.93,30.93,1600.0,30.93,30.93,30.93,30.93,1600.0
2010-06-29 12:55:00,30.95,30.95,30.95,30.95,200.0,30.95,30.95,30.95,30.95,200.0
2010-06-29 13:00:00,30.89,30.93,30.89,30.93,1600.0,30.89,30.93,30.89,30.93,1600.0
2010-06-29 13:05:00,30.95,30.95,30.84,30.84,2600.0,30.95,30.95,30.84,30.84,2600.0
2010-06-29 13:10:00,30.88,30.9,30.82,30.83,3600.0,30.88,30.9,30.82,30.83,3600.0
2010-06-29 13:15:00,30.83,30.86,30.83,30.85,3600.0,30.83,30.86,30.83,30.85,3600.0
2010-06-29 13:20:00,30.85,30.85,30.83,30.83,1400.0,30.85,30.85,30.83,30.83,1400.0
2010-06-29 13:25:00,30.83,30.84,30.81,30.83,2200.0,30.83,30.84,30.81,30.83,2200.0
2010-06-29 13:30:00,30.82,30.84,30.8,30.8,8200.0,30.82,30.84,30.8,30.8,8200.0
2010-06-29 13:35:00,30.8,30.81,30.73,30.74,14400.0,30.8,30.81,30.73,30.74,14400.0
2010-06-29 13:40:00,30.74,30.75,30.73,30.75,12200.0,30.74,30.75,30.73,30.75,12200.0
2010-06-29 13:45:00,30.76,30.78,30.76,30.78,1600.0,30.76,30.78,30.76,30.78,1600.0
2010-06-29 13:50:00,30.78,30.78,30.78,30.78,1400.0,30.78,30.78,30.78,30.78,1400.0
2010-06-29 13:55:00,30.78,30.79,30.77,30.79,1400.0,30.78,30.79,30.77,30.79,1400.0
2010-06-29 14:00:00,30.77,30.78,30.75,30.75,1200.0,30.77,30.78,30.75,30.75,1200.0
2010-06-29 14:05:00,30.75,30.82,30.75,30.79,2200.0,30.75,30.82,30.75,30.79,2200.0
2010-06-29 14:10:00,30.79,30.83,30.79,30.83,7600.0,30.79,30.83,30.79,30.83,7600.0
2010-06-29 14:15:00,30.83,30.86,30.8,30.8,4600.0,30.83,30.86,30.8,30.8,4600.0
2010-06-29 14:20:00,30.8,30.8,30.78,30.8,2200.0,30.8,30.8,30.78,30.8,2200.0
2010-06-29 14:25:00,30.82,30.86,30.78,30.81,17400.0,30.82,30.86,30.78,30.81,17400.0
2010-06-29 14:30:00,30.8,30.8,30.75,30.75,10000.0,30.8,30.8,30.75,30.75,10000.0
2010-06-29 14:35:00,30.78,30.83,30.75,30.83,6000.0,30.78,30.83,30.75,30.83,6000.0
2010-06-29 14:40:00,30.82,30.83,30.81,30.82,4200.0,30.82,30.83,30.81,30.82,4200.0
2010-06-29 14:45:00,30.82,30.84,30.8,30.8,1600.0,30.82,30.84,30.8,30.8,1600.0
2010-06-29 14:50:00,30.8,30.9,30.77,30.89,8600.0,30.8,30.9,30.77,30.89,8600.0
2010-06-29 14:55:00,30.81,30.83,30.81,30.83,2000.0,30.81,30.83,30.81,30.83,2000.0
2010-06-29 15:00:00,30.83,30.84,30.79,30.84,2800.0,30.83,30.84,30.79,30.84,2800.0
2010-06-29 15:05:00,30.84,30.85,30.75,30.76,3200.0,30.84,30.85,30.75,30.76,3200.0
2010-06-29 15:10:00,30.76,30.8,30.74,30.8,2400.0,30.76,30.8,30.74,30.8,2400.0
2010-06-29 15:15:00,30.79,30.82,30.68,30.7,2200.0,30.79,30.82,30.68,30.7,2200.0
2010-06-29 15:20:00,30.7,30.7,30.6,30.67,4400.0,30.7,30.7,30.6,30.67,4400.0
2010-06-29 15:25:00,30.67,30.67,30.67,30.67,200.0,30.67,30.67,30.67,30.67,200.0
2010-06-29 15:30:00,30.63,30.63,30.55,30.55,22800.0,30.63,30.63,30.55,30.55,22800.0
2010-06-29 15:35:00,30.55,30.6,30.51,30.51,13800.0,30.55,30.6,30.51,30.51,13800.0
2010-06-29 15:40:00,30.53,30.55,30.44,30.46,12800.0,30.53,30.55,30.44,30.46,12800.0
2010-06-29 15:45:00,30.47,30.49,30.38,30.41,11000.0,30.47,30.49,30.38,30.41,11000.0
2010-06-29 15:50:00,30.43,30.55,30.43,30.52,14200.0,30.43,30.55,30.43,30.52,14200.0
2010-06-29 15:55:00,30.54,30.6,30.49,30.58,27000.0,30.54,30.6,30.49,30.58,27000.0
2010-06-30 09:30:00,30.6,30.6,30.32,30.32,5600.0,30.6,30.6,30.32,30.32,5600.0
2010-06-30 09:35:00,30.35,30.45,30.35,30.45,2000.0,30.35,30.45,30.35,30.45,2000.0
2010-06-30 09:40:00,30.49,30.5,30.47,30.49,1200.0,30.49,30.5,30.47,30.49,1200.0
2010-06-30 09:45:00,30.53,30.75,30.53,30.74,8400.0,30.53,30.75,30.53,30.74,8400.0
2010-06-30 09:50:00,30.74,30.81,30.72,30.81,9000.0,30.74,30.81,30.72,30.81,9000.0
2010-06-30 09:55:00,30.78,30.78,30.68,30.7,2200.0,30.78,30.78,30.68,30.7,2200.0
2010-06-30 10:00:00,30.73,30.8,30.73,30.77,600.0,30.73,30.8,30.73,30.77,600.0
2010-06-30 10:05:00,30.77,30.83,30.75,30.76,4800.0,30.77,30.83,30.75,30.76,4800.0
2010-06-30 10:10:00,30.73,30.76,30.73,30.76,1200.0,30.73,30.76,30.73,30.76,1200.0
2010-06-30 10:15:00,30.78,30.84,30.78,30.84,400.0,30.78,30.84,30.78,30.84,400.0
2010-06-30 10:20:00,30.84,30.84,30.79,30.8,1400.0,30.84,30.84,30.79,30.8,1400.0
2010-06-30 10:25:00,30.8,30.8,30.8,30.8,0.0,30.8,30.8,30.8,30.8,0.0
2010-06-30 10:30:00,30.8,30.91,30.8,30.86,7200.0,30.8,30.91,30.8,30.86,7200.0
2010-06-30 10:35:00,30.87,31.02,30.87,30.93,3600.0,30.87,31.02,30.87,30.93,3600.0
2010-06-30 10:40:00,30.89,30.89,30.83,30.83,800.0,30.89,30.89,30.83,30.83,800.0
2010-06-30 10:45:00,30.84,30.84,30.84,30.84,200.0,30.84,30.84,30.84,30.84,200.0
2010-06-30 10:50:00,30.93,30.94,30.92,30.94,1000.0,30.93,30.94,30.92,30.94,1000.0
2010-06-30 10:55:00,31.07,31.07,31.04,31.05,3200.0,31.07,31.07,31.04,31.05,3200.0
2010-06-30 11:00:00,30.96,31.02,30.93,31.0,3200.0,30.96,31.02,30.93,31.0,3200.0
2010-06-30 11:05:00,31.0,31.0,30.9,30.9,6000.0,31.0,31.0,30.9,30.9,6000.0
2010-06-30 11:10:00,30.94,30.95,30.94,30.95,800.0,30.94,30.95,30.94,30.95,800.0
2010-06-30 11:15:00,30.93,31.05,30.92,31.04,2200.0,30.93,31.05,30.92,31.04,2200.0
2010-06-30 11:20:00,31.04,31.04,31.03,31.03,400.0,31.04,31.04,31.03,31.03,400.0
2010-06-30 11:25:00,31.04,31.04,31.04,31.04,200.0,31.04,31.04,31.04,31.04,200.0
2010-06-30 11:30:00,31.04,31.08,31.03,31.04,2400.0,31.04,31.08,31.03,31.04,2400.0
2010-06-30 11:35:00,31.0,31.0,31.0,31.0,600.0,31.0,31.0,31.0,31.0,600.0
2010-06-30 11:40:00,31.02,31.08,31.02,31.08,3200.0,31.02,31.08,31.02,31.08,3200.0
2010-06-30 11:45:00,31.06,31.09,31.05,31.09,800.0,31.06,31.09,31.05,31.09,800.0
2010-06-30 11:50:00,31.11,31.15,31.11,31.15,400.0,31.11,31.15,31.11,31.15,400.0
2010-06-30 11:55:00,31.18,31.18,31.15,31.15,1200.0,31.18,31.18,31.15,31.15,1200.0
2010-06-30 12:00:00,31.11,31.11,31.08,31.08,800.0,31.11,31.11,31.08,31.08,800.0
2010-06-30 12:05:00,31.11,31.13,31.08,31.11,16400.0,31.11,31.13,31.08,31.11,16400.0
2010-06-30 12:10:00,31.11,31.11,31.08,31.08,1800.0,31.11,31.11,31.08,31.08,1800.0
2010-06-30 12:15:00,31.03,31.03,31.03,31.03,600.0,31.03,31.03,31.03,31.03,600.0
2010-06-30 12:20:00,31.06,31.07,31.04,31.07,4000.0,31.06,31.07,31.04,31.07,4000.0
2010-06-30 12:25:00,31.07,31.07,31.07,31.07,0.0,31.07,31.07,31.07,31.07,0.0
2010-06-30 12:30:00,31.07,31.09,31.05,31.06,2400.0,31.07,31.09,31.05,31.06,2400.0
2010-06-30 12:35:00,31.07,31.09,31.07,31.09,1000.0,31.07,31.09,31.07,31.09,1000.0
2010-06-30 12:40:00,31.11,31.12,31.05,31.05,1400.0,31.11,31.12,31.05,31.05,1400.0
2010-06-30 12:45:00,30.97,30.98,30.97,30.98,800.0,30.97,30.98,30.97,30.98,800.0
2010-06-30 12:50:00,30.97,31.0,30.97,31.0,800.0,30.97,31.0,30.97,31.0,800.0
2010-06-30 12:55:00,31.0,31.0,31.0,31.0,0.0,31.0,31.0,31.0,31.0,0.0
2010-06-30 13:00:00,31.09,31.09,31.09,31.09,400.0,31.09,31.09,31.09,31.09,400.0
2010-06-30 13:05:00,31.09,31.09,31.02,31.02,5600.0,31.09,31.09,31.02,31.02,5600.0
2010-06-30 13:10:00,31.02,31.02,31.02,31.02,0.0,31.02,31.02,31.02,31.02,0.0
2010-06-30 13:15:00,31.02,31.02,30.96,30.96,3400.0,31.02,31.02,30.96,30.96,3400.0
2010-06-30 13:20:00,30.96,30.99,30.96,30.99,2000.0,30.96,30.99,30.96,30.99,2000.0
2010-06-30 13:25:00,31.0,31.0,30.98,30.98,1400.0,31.0,31.0,30.98,30.98,1400.0
2010-06-30 13:30:00,30.96,30.96,30.93,30.93,600.0,30.96,30.96,30.93,30.93,600.0
2010-06-30 13:35:00,30.9,30.91,30.9,30.91,400.0,30.9,30.91,30.9,30.91,400.0
2010-06-30 13:40:00,30.91,30.91,30.91,30.91,0.0,30.91,30.91,30.91,30.91,0.0
2010-06-30 13:45:00,30.93,30.96,30.93,30.96,400.0,30.93,30.96,30.93,30.96,400.0
2010-06-30 13:50:00,30.96,30.98,30.96,30.97,2600.0,30.96,30.98,30.96,30.97,2600.0
2010-06-30 13:55:00,30.97,30.97,30.97,30.97,200.0,30.97,30.97,30.97,30.97,200.0
2010-06-30 14:00:00,30.98,31.03,30.98,31.0,3800.0,30.98,31.03,30.98,31.0,3800.0
2010-06-30 14:05:00,31.0,31.0,30.96,30.96,2800.0,31.0,31.0,30.96,30.96,2800.0
2010-06-30 14:10:00,30.96,30.96,30.92,30.92,800.0,30.96,30.96,30.92,30.92,800.0
2010-06-30 14:15:00,30.92,30.96,30.92,30.94,2600.0,30.92,30.96,30.92,30.94,2600.0
2010-06-30 14:20:00,30.94,30.94,30.86,30.89,1800.0,30.94,30.94,30.86,30.89,1800.0
2010-06-30 14:25:00,30.89,30.89,30.89,30.89,0.0,30.89,30.89,30.89,30.89,0.0
2010-06-30 14:30:00,30.88,30.93,30.84,30.9,6000.0,30.88,30.93,30.84,30.9,6000.0
2010-06-30 14:35:00,30.9,30.9,30.85,30.89,4200.0,30.9,30.9,30.85,30.89,4200.0
2010-06-30 14:40:00,30.89,30.89,30.82,30.83,2600.0,30.89,30.89,30.82,30.83,2600.0
2010-06-30 14:45:00,30.84,30.87,30.84,30.87,400.0,30.84,30.87,30.84,30.87,400.0
2010-06-30 14:50:00,30.88,30.97,30.88,30.94,3000.0,30.88,30.97,30.88,30.94,3000.0
2010-06-30 14:55:00,30.93,30.93,30.88,30.88,1000.0,30.93,30.93,30.88,30.88,1000.0
2010-06-30 15:00:00,30.88,30.97,30.88,30.93,5800.0,30.88,30.97,30.88,30.93,5800.0
2010-06-30 15:05:00,30.93,30.98,30.93,30.97,3400.0,30.93,30.98,30.93,30.97,3400.0
2010-06-30 15:10:00,30.97,31.0,30.95,30.98,9800.0,30.97,31.0,30.95,30.98,9800.0
2010-06-30 15:15:00,30.97,30.97,30.86,30.86,1600.0,30.97,30.97,30.86,30.86,1600.0
2010-06-30 15:20:00,30.88,30.9,30.86,30.88,3000.0,30.88,30.9,30.86,30.88,3000.0
2010-06-30 15:25:00,30.89,30.9,30.78,30.81,3400.0,30.89,30.9,30.78,30.81,3400.0
2010-06-30 15:30:00,30.81,30.81,30.73,30.73,5200.0,30.81,30.81,30.73,30.73,5200.0
2010-06-30 15:35:00,30.72,30.74,30.68,30.68,3800.0,30.72,30.74,30.68,30.68,3800.0
2010-06-30 15:40:00,30.68,30.68,30.56,30.56,8000.0,30.68,30.68,30.56,30.56,8000.0
2010-06-30 15:45:00,30.5,30.55,30.47,30.55,10600.0,30.5,30.55,30.47,30.55,10600.0
2010-06-30 15:50:00,30.56,30.61,30.5,30.5,7400.0,30.56,30.61,30.5,30.5,7400.0
2010-06-30 15:55:00,30.5,30.56,30.41,30.45,80200.0,30.5,30.56,30.41,30.45,80200.0
2010-07-01 09:30:00,30.4,30.4,30.11,30.11,7200.0,30.4,30.4,30.11,30.11,7200.0
2010-07-01 09:35:00,30.16,30.19,30.11,30.19,5800.0,30.16,30.19,30.11,30.19,5800.0
2010-07-01 09:40:00,30.19,30.19,30.02,30.11,7200.0,30.19,30.19,30.02,30.11,7200.0
2010-07-01 09:45:00,30.11,30.11,29.86,29.86,26200.0,30.11,30.11,29.86,29.86,26200.0
2010-07-01 09:50:00,29.89,30.0,29.89,30.0,4200.0,29.89,30.0,29.89,30.0,4200.0
2010-07-01 09:55:00,30.06,30.06,29.96,29.96,2600.0,30.06,30.06,29.96,29.96,2600.0
2010-07-01 10:00:00,29.91,29.94,29.78,29.78,3800.0,29.91,29.94,29.78,29.78,3800.0
2010-07-01 10:05:00,29.8,29.85,29.8,29.8,3200.0,29.8,29.85,29.8,29.8,3200.0
2010-07-01 10:10:00,29.83,29.85,29.72,29.72,4800.0,29.83,29.85,29.72,29.72,4800.0
2010-07-01 10:15:00,29.73,29.78,29.73,29.75,10000.0,29.73,29.78,29.73,29.75,10000.0
2010-07-01 10:20:00,29.77,29.78,29.73,29.75,15000.0,29.77,29.78,29.73,29.75,15000.0
2010-07-01 10:25:00,29.75,29.81,29.75,29.77,24600.0,29.75,29.81,29.75,29.77,24600.0
2010-07-01 10:30:00,29.77,29.78,29.71,29.78,17000.0,29.77,29.78,29.71,29.78,17000.0
2010-07-01 10:35:00,29.79,29.81,29.57,29.6,9000.0,29.79,29.81,29.57,29.6,9000.0
2010-07-01 10:40:00,29.63,29.63,29.61,29.61,2800.0,29.63,29.63,29.61,29.61,2800.0
2010-07-01 10:45:00,29.61,29.64,29.6,29.62,5200.0,29.61,29.64,29.6,29.62,5200.0
2010-07-01 10:50:00,29.64,29.66,29.61,29.61,1200.0,29.64,29.66,29.61,29.61,1200.0
2010-07-01 10:55:00,29.61,29.61,29.5,29.57,8400.0,29.61,29.61,29.5,29.57,8400.0
2010-07-01 11:00:00,29.57,29.57,29.43,29.47,4200.0,29.57,29.57,29.43,29.47,4200.0
2010-07-01 11:05:00,29.54,29.54,29.4,29.42,2400.0,29.54,29.54,29.4,29.42,2400.0
2010-07-01 11:10:00,29.42,29.43,29.39,29.39,3600.0,29.42,29.43,29.39,29.39,3600.0
2010-07-01 11:15:00,29.4,29.64,29.4,29.57,11600.0,29.4,29.64,29.4,29.57,11600.0
2010-07-01 11:20:00,29.61,29.61,29.58,29.6,1200.0,29.61,29.61,29.58,29.6,1200.0
2010-07-01 11:25:00,29.6,29.61,29.57,29.61,2400.0,29.6,29.61,29.57,29.61,2400.0
2010-07-01 11:30:00,29.66,29.73,29.66,29.68,4000.0,29.66,29.73,29.66,29.68,4000.0
2010-07-01 11:35:00,29.73,29.78,29.71,29.78,2000.0,29.73,29.78,29.71,29.78,2000.0
2010-07-01 11:40:00,29.78,29.78,29.74,29.78,2200.0,29.78,29.78,29.74,29.78,2200.0
2010-07-01 11:45:00,29.81,29.85,29.77,29.8,8400.0,29.81,29.85,29.77,29.8,8400.0
2010-07-01 11:50:00,29.8,29.88,29.78,29.8,15800.0,29.8,29.88,29.78,29.8,15800.0
2010-07-01 11:55:00,29.8,29.86,29.71,29.86,7600.0,29.8,29.86,29.71,29.86,7600.0
2010-07-01 12:00:00,29.88,29.88,29.75,29.77,20400.0,29.88,29.88,29.75,29.77,20400.0
2010-07-01 12:05:00,29.78,29.8,29.77,29.8,1000.0,29.78,29.8,29.77,29.8,1000.0
2010-07-01 12:10:00,29.81,29.82,29.77,29.82,600.0,29.81,29.82,29.77,29.82,600.0
2010-07-01 12:15:00,29.82,29.84,29.77,29.8,2600.0,29.82,29.84,29.77,29.8,2600.0
2010-07-01 12:20:00,29.8,29.85,29.75,29.78,4400.0,29.8,29.85,29.75,29.78,4400.0
2010-07-01 12:25:00,29.83,29.87,29.82,29.85,21200.0,29.83,29.87,29.82,29.85,21200.0
2010-07-01 12:30:00,29.85,29.92,29.85,29.87,17600.0,29.85,29.92,29.85,29.87,17600.0
2010-07-01 12:35:00,29.88,29.92,29.88,29.91,12000.0,29.88,29.92,29.88,29.91,12000.0
2010-07-01 12:40:00,29.91,29.99,29.91,29.98,47800.0,29.91,29.99,29.91,29.98,47800.0
2010-07-01 12:45:00,29.99,29.99,29.93,29.93,15800.0,29.99,29.99,29.93,29.93,15800.0
2010-07-01 12:50:00,29.95,29.97,29.93,29.97,7600.0,29.95,29.97,29.93,29.97,7600.0
2010-07-01 12:55:00,29.97,29.97,29.93,29.95,5000.0,29.97,29.97,29.93,29.95,5000.0
2010-07-01 13:00:00,29.95,29.99,29.95,29.97,7200.0,29.95,29.99,29.95,29.97,7200.0
2010-07-01 13:05:00,29.97,29.99,29.97,29.99,7400.0,29.97,29.99,29.97,29.99,7400.0
2010-07-01 13:10:00,29.99,29.99,29.98,29.99,7200.0,29.99,29.99,29.98,29.99,7200.0
2010-07-01 13:15:00,29.99,30.06,29.98,30.06,6600.0,29.99,30.06,29.98,30.06,6600.0
2010-07-01 13:20:00,30.05,30.08,30.05,30.08,1800.0,30.05,30.08,30.05,30.08,1800.0
2010-07-01 13:25:00,30.06,30.08,30.02,30.02,1800.0,30.06,30.08,30.02,30.02,1800.0
2010-07-01 13:30:00,30.08,30.13,30.08,30.13,1400.0,30.08,30.13,30.08,30.13,1400.0
2010-07-01 13:35:00,30.17,30.24,30.11,30.2,12600.0,30.17,30.24,30.11,30.2,12600.0
2010-07-01 13:40:00,30.21,30.21,30.14,30.19,4600.0,30.21,30.21,30.14,30.19,4600.0
2010-07-01 13:45:00,30.18,30.18,30.11,30.11,4400.0,30.18,30.18,30.11,30.11,4400.0
2010-07-01 13:50:00,30.11,30.12,30.11,30.12,1000.0,30.11,30.12,30.11,30.12,1000.0
2010-07-01 13:55:00,30.13,30.21,30.13,30.21,1600.0,30.13,30.21,30.13,30.21,1600.0
2010-07-01 14:00:00,30.18,30.2,30.18,30.18,800.0,30.18,30.2,30.18,30.18,800.0
2010-07-01 14:05:00,30.18,30.18,30.16,30.17,2800.0,30.18,30.18,30.16,30.17,2800.0
2010-07-01 14:10:00,30.18,30.21,30.18,30.21,1200.0,30.18,30.21,30.18,30.21,1200.0
2010-07-01 14:15:00,30.24,30.27,30.24,30.25,2200.0,30.24,30.27,30.24,30.25,2200.0
2010-07-01 14:20:00,30.24,30.3,30.23,30.3,6800.0,30.24,30.3,30.23,30.3,6800.0
2010-07-01 14:25:00,30.34,30.34,30.28,30.28,1600.0,30.34,30.34,30.28,30.28,1600.0
2010-07-01 14:30:00,30.28,30.31,30.26,30.31,5200.0,30.28,30.31,30.26,30.31,5200.0
2010-07-01 14:35:00,30.31,30.32,30.28,30.29,7800.0,30.31,30.32,30.28,30.29,7800.0
2010-07-01 14:40:00,30.29,30.32,30.29,30.32,25800.0,30.29,30.32,30.29,30.32,25800.0
2010-07-01 14:45:00,30.32,30.33,30.28,30.33,10200.0,30.32,30.33,30.28,30.33,10200.0
2010-07-01 14:50:00,30.32,30.32,30.27,30.29,6000.0,30.32,30.32,30.27,30.29,6000.0
2010-07-01 14:55:00,30.29,30.29,30.29,30.29,1800.0,30.29,30.29,30.29,30.29,1800.0
2010-07-01 15:00:00,30.33,30.39,30.31,30.38,5600.0,30.33,30.39,30.31,30.38,5600.0
2010-07-01 15:05:00,30.38,30.46,30.38,30.43,2600.0,30.38,30.46,30.38,30.43,2600.0
2010-07-01 15:10:00,30.43,30.43,30.41,30.41,2800.0,30.43,30.43,30.41,30.41,2800.0
2010-07-01 15:15:00,30.4,30.4,30.34,30.34,1200.0,30.4,30.4,30.34,30.34,1200.0
2010-07-01 15:20:00,30.34,30.36,30.32,30.34,5400.0,30.34,30.36,30.32,30.34,5400.0
2010-07-01 15:25:00,30.38,30.43,30.38,30.43,800.0,30.38,30.43,30.38,30.43,800.0
2010-07-01 15:30:00,30.47,30.5,30.43,30.44,3200.0,30.47,30.5,30.43,30.44,3200.0
2010-07-01 15:35:00,30.46,30.6,30.46,30.56,20400.0,30.46,30.6,30.46,30.56,20400.0
2010-07-01 15:40:00,30.5,30.57,30.49,30.49,7600.0,30.5,30.57,30.49,30.49,7600.0
2010-07-01 15:45:00,30.49,30.49,30.4,30.4,5200.0,30.49,30.49,30.4,30.4,5200.0
2010-07-01 15:50:00,30.38,30.57,30.3,30.41,22000.0,30.38,30.57,30.3,30.41,22000.0
2010-07-01 15:55:00,30.4,30.57,30.36,30.38,33200.0,30.4,30.57,30.36,30.38,33200.0
2010-07-02 09:30:00,30.53,30.75,30.47,30.62,6400.0,30.53,30.75,30.47,30.62,6400.0
2010-07-02 09:35:00,30.63,30.69,30.63,30.67,800.0,30.63,30.69,30.63,30.67,800.0
2010-07-02 09:40:00,30.68,30.68,30.62,30.62,800.0,30.68,30.68,30.62,30.62,800.0
2010-07-02 09:45:00,30.6,30.63,30.59,30.59,1200.0,30.6,30.63,30.59,30.59,1200.0
2010-07-02 09:50:00,30.55,30.56,30.5,30.54,1200.0,30.55,30.56,30.5,30.54,1200.0
2010-07-02 09:55:00,30.54,30.59,30.54,30.54,800.0,30.54,30.59,30.54,30.54,800.0
2010-07-02 10:00:00,30.58,30.58,30.48,30.52,2000.0,30.58,30.58,30.48,30.52,2000.0
2010-07-02 10:05:00,30.53,30.58,30.53,30.56,1000.0,30.53,30.58,30.53,30.56,1000.0
2010-07-02 10:10:00,30.58,30.64,30.58,30.64,1000.0,30.58,30.64,30.58,30.64,1000.0
2010-07-02 10:15:00,30.66,30.75,30.66,30.68,1600.0,30.66,30.75,30.66,30.68,1600.0
2010-07-02 10:20:00,30.66,30.66,30.66,30.66,600.0,30.66,30.66,30.66,30.66,600.0
2010-07-02 10:25:00,30.65,30.65,30.54,30.54,600.0,30.65,30.65,30.54,30.54,600.0
2010-07-02 10:30:00,30.56,30.56,30.56,30.56,200.0,30.56,30.56,30.56,30.56,200.0
2010-07-02 10:35:00,30.56,30.58,30.5,30.55,3600.0,30.56,30.58,30.5,30.55,3600.0
2010-07-02 10:40:00,30.58,30.61,30.58,30.61,2400.0,30.58,30.61,30.58,30.61,2400.0
2010-07-02 10:45:00,30.6,30.61,30.6,30.61,400.0,30.6,30.61,30.6,30.61,400.0
2010-07-02 10:50:00,30.61,30.61,30.52,30.52,3200.0,30.61,30.61,30.52,30.52,3200.0
2010-07-02 10:55:00,30.53,30.63,30.53,30.63,600.0,30.53,30.63,30.53,30.63,600.0
2010-07-02 11:00:00,30.62,30.62,30.56,30.59,1400.0,30.62,30.62,30.56,30.59,1400.0
2010-07-02 11:05:00,30.6,30.6,30.6,30.6,200.0,30.6,30.6,30.6,30.6,200.0
2010-07-02 11:10:00,30.57,30.57,30.57,30.57,200.0,30.57,30.57,30.57,30.57,200.0
2010-07-02 11:15:00,30.57,30.57,30.57,30.57,200.0,30.57,30.57,30.57,30.57,200.0
2010-07-02 11:20:00,30.54,30.54,30.54,30.54,200.0,30.54,30.54,30.54,30.54,200.0
2010-07-02 11:25:00,30.48,30.5,30.47,30.5,1200.0,30.48,30.5,30.47,30.5,1200.0
2010-07-02 11:30:00,30.43,30.43,30.36,30.36,4200.0,30.43,30.43,30.36,30.36,4200.0
2010-07-02 11:35:00,30.36,30.36,30.29,30.29,1800.0,30.36,30.36,30.29,30.29,1800.0
2010-07-02 11:40:00,30.33,30.33,30.32,30.33,2600.0,30.33,30.33,30.32,30.33,2600.0
2010-07-02 11:45:00,30.35,30.42,30.35,30.42,2000.0,30.35,30.42,30.35,30.42,2000.0
2010-07-02 11:50:00,30.46,30.46,30.46,30.46,200.0,30.46,30.46,30.46,30.46,200.0
2010-07-02 11:55:00,30.48,30.48,30.4,30.4,4200.0,30.48,30.48,30.4,30.4,4200.0
2010-07-02 12:00:00,30.49,30.49,30.43,30.47,2000.0,30.49,30.49,30.43,30.47,2000.0
2010-07-02 12:05:00,30.47,30.54,30.47,30.53,1400.0,30.47,30.54,30.47,30.53,1400.0
2010-07-02 12:10:00,30.54,30.54,30.5,30.5,800.0,30.54,30.54,30.5,30.5,800.0
2010-07-02 12:15:00,30.49,30.49,30.42,30.42,1600.0,30.49,30.49,30.42,30.42,1600.0
2010-07-02 12:20:00,30.44,30.44,30.44,30.44,200.0,30.44,30.44,30.44,30.44,200.0
2010-07-02 12:25:00,30.48,30.49,30.48,30.48,800.0,30.48,30.49,30.48,30.48,800.0
2010-07-02 12:30:00,30.48,30.49,30.48,30.49,1200.0,30.48,30.49,30.48,30.49,1200.0
2010-07-02 12:35:00,30.47,30.47,30.42,30.42,800.0,30.47,30.47,30.42,30.42,800.0
2010-07-02 12:40:00,30.42,30.43,30.42,30.43,800.0,30.42,30.43,30.42,30.43,800.0
2010-07-02 12:45:00,30.43,30.44,30.42,30.43,1200.0,30.43,30.44,30.42,30.43,1200.0
2010-07-02 12:50:00,30.4,30.4,30.4,30.4,600.0,30.4,30.4,30.4,30.4,600.0
2010-07-02 12:55:00,30.36,30.39,30.36,30.39,600.0,30.36,30.39,30.36,30.39,600.0
2010-07-02 13:00:00,30.39,30.44,30.35,30.4,7000.0,30.39,30.44,30.35,30.4,7000.0
2010-07-02 13:05:00,30.41,30.43,30.41,30.43,400.0,30.41,30.43,30.41,30.43,400.0
2010-07-02 13:10:00,30.45,30.47,30.43,30.43,1600.0,30.45,30.47,30.43,30.43,1600.0
2010-07-02 13:15:00,30.5,30.5,30.5,30.5,200.0,30.5,30.5,30.5,30.5,200.0
2010-07-02 13:20:00,30.5,30.5,30.5,30.5,600.0,30.5,30.5,30.5,30.5,600.0
2010-07-02 13:25:00,30.49,30.49,30.38,30.4,9000.0,30.49,30.49,30.38,30.4,9000.0
2010-07-02 13:30:00,30.4,30.42,30.36,30.42,2200.0,30.4,30.42,30.36,30.42,2200.0
2010-07-02 13:35:00,30.43,30.43,30.42,30.42,800.0,30.43,30.43,30.42,30.42,800.0
2010-07-02 13:40:00,30.42,30.42,30.39,30.39,1000.0,30.42,30.42,30.39,30.39,1000.0
2010-07-02 13:45:00,30.36,30.42,30.36,30.42,1000.0,30.36,30.42,30.36,30.42,1000.0
2010-07-02 13:50:00,30.42,30.42,30.42,30.42,0.0,30.42,30.42,30.42,30.42,0.0
2010-07-02 13:55:00,30.47,30.49,30.47,30.48,1200.0,30.47,30.49,30.47,30.48,1200.0
2010-07-02 14:00:00,30.5,30.5,30.5,30.5,600.0,30.5,30.5,30.5,30.5,600.0
2010-07-02 14:05:00,30.5,30.52,30.47,30.49,2200.0,30.5,30.52,30.47,30.49,2200.0
2010-07-02 14:10:00,30.49,30.5,30.45,30.48,2200.0,30.49,30.5,30.45,30.48,2200.0
2010-07-02 14:15:00,30.5,30.53,30.5,30.53,800.0,30.5,30.53,30.5,30.53,800.0
2010-07-02 14:20:00,30.53,30.53,30.5,30.52,3600.0,30.53,30.53,30.5,30.52,3600.0
2010-07-02 14:25:00,30.51,30.51,30.51,30.51,400.0,30.51,30.51,30.51,30.51,400.0
2010-07-02 14:30:00,30.51,30.51,30.51,30.51,400.0,30.51,30.51,30.51,30.51,400.0
2010-07-02 14:35:00,30.51,30.51,30.47,30.5,800.0,30.51,30.51,30.47,30.5,800.0
2010-07-02 14:40:00,30.5,30.5,30.48,30.48,600.0,30.5,30.5,30.48,30.48,600.0
2010-07-02 14:45:00,30.47,30.47,30.47,30.47,1000.0,30.47,30.47,30.47,30.47,1000.0
2010-07-02 14:50:00,30.47,30.47,30.4,30.43,2800.0,30.47,30.47,30.4,30.43,2800.0
2010-07-02 14:55:00,30.43,30.49,30.43,30.49,1800.0,30.43,30.49,30.43,30.49,1800.0
2010-07-02 15:00:00,30.47,30.49,30.46,30.49,800.0,30.47,30.49,30.46,30.49,800.0
2010-07-02 15:05:00,30.48,30.48,30.48,30.48,600.0,30.48,30.48,30.48,30.48,600.0
2010-07-02 15:10:00,30.5,30.5,30.47,30.49,1000.0,30.5,30.5,30.47,30.49,1000.0
2010-07-02 15:15:00,30.49,30.49,30.49,30.49,600.0,30.49,30.49,30.49,30.49,600.0
2010-07-02 15:20:00,30.5,30.52,30.5,30.52,1400.0,30.5,30.52,30.5,30.52,1400.0
2010-07-02 15:25:00,30.5,30.57,30.5,30.53,8200.0,30.5,30.57,30.5,30.53,8200.0
2010-07-02 15:30:00,30.52,30.53,30.52,30.53,1200.0,30.52,30.53,30.52,30.53,1200.0
2010-07-02 15:35:00,30.53,30.61,30.53,30.61,3600.0,30.53,30.61,30.53,30.61,3600.0
2010-07-02 15:40:00,30.61,30.62,30.59,30.6,2200.0,30.61,30.62,30.59,30.6,2200.0
2010-07-02 15:45:00,30.6,30.62,30.59,30.59,6800.0,30.6,30.62,30.59,30.59,6800.0
2010-07-02 15:50:00,30.57,30.59,30.56,30.56,6000.0,30.57,30.59,30.56,30.56,6000.0
2010-07-02 15:55:00,30.52,30.52,30.45,30.45,17600.0,30.52,30.52,30.45,30.45,17600.0
2010-07-06 09:30:00,30.92,30.92,30.47,30.64,9600.0,30.92,30.92,30.47,30.64,9600.0
2010-07-06 09:35:00,30.66,30.73,30.59,30.61,4600.0,30.66,30.73,30.59,30.61,4600.0
2010-07-06 09:40:00,30.61,30.63,30.5,30.56,4200.0,30.61,30.63,30.5,30.56,4200.0
2010-07-06 09:45:00,30.58,30.66,30.58,30.66,2800.0,30.58,30.66,30.58,30.66,2800.0
2010-07-06 09:50:00,30.67,30.95,30.67,30.9,5400.0,30.67,30.95,30.67,30.9,5400.0
2010-07-06 09:55:00,30.89,30.89,30.83,30.83,2400.0,30.89,30.89,30.83,30.83,2400.0
2010-07-06 10:00:00,30.83,30.85,30.74,30.85,5400.0,30.83,30.85,30.74,30.85,5400.0
2010-07-06 10:05:00,30.85,30.86,30.83,30.85,1800.0,30.85,30.86,30.83,30.85,1800.0
2010-07-06 10:10:00,30.86,30.91,30.84,30.89,3200.0,30.86,30.91,30.84,30.89,3200.0
2010-07-06 10:15:00,30.89,30.89,30.85,30.88,2200.0,30.89,30.89,30.85,30.88,2200.0
2010-07-06 10:20:00,30.9,30.9,30.76,30.84,9400.0,30.9,30.9,30.76,30.84,9400.0
2010-07-06 10:25:00,30.84,30.89,30.83,30.86,4800.0,30.84,30.89,30.83,30.86,4800.0
2010-07-06 10:30:00,30.86,30.87,30.77,30.87,9200.0,30.86,30.87,30.77,30.87,9200.0
2010-07-06 10:35:00,30.93,30.94,30.93,30.94,1000.0,30.93,30.94,30.93,30.94,1000.0
2010-07-06 10:40:00,30.94,30.98,30.93,30.97,3400.0,30.94,30.98,30.93,30.97,3400.0
2010-07-06 10:45:00,30.95,31.07,30.95,30.98,44800.0,30.95,31.07,30.95,30.98,44800.0
2010-07-06 10:50:00,30.97,30.98,30.9,30.93,7600.0,30.97,30.98,30.9,30.93,7600.0
2010-07-06 10:55:00,31.0,31.0,30.86,30.87,2600.0,31.0,31.0,30.86,30.87,2600.0
2010-07-06 11:00:00,30.84,30.93,30.84,30.93,4400.0,30.84,30.93,30.84,30.93,4400.0
2010-07-06 11:05:00,30.88,30.88,30.81,30.81,4000.0,30.88,30.88,30.81,30.81,4000.0
2010-07-06 11:10:00,30.8,30.8,30.77,30.78,1400.0,30.8,30.8,30.77,30.78,1400.0
2010-07-06 11:15:00,30.8,30.81,30.79,30.79,3600.0,30.8,30.81,30.79,30.79,3600.0
2010-07-06 11:20:00,30.75,30.75,30.65,30.65,6200.0,30.75,30.75,30.65,30.65,6200.0
2010-07-06 11:25:00,30.68,30.7,30.63,30.66,2200.0,30.68,30.7,30.63,30.66,2200.0
2010-07-06 11:30:00,30.6,30.66,30.6,30.64,4600.0,30.6,30.66,30.6,30.64,4600.0
2010-07-06 11:35:00,30.65,30.66,30.61,30.61,2000.0,30.65,30.66,30.61,30.61,2000.0
2010-07-06 11:40:00,30.61,30.61,30.59,30.6,2600.0,30.61,30.61,30.59,30.6,2600.0
2010-07-06 11:45:00,30.61,30.61,30.57,30.61,4000.0,30.61,30.61,30.57,30.61,4000.0
2010-07-06 11:50:00,30.61,30.61,30.57,30.59,2400.0,30.61,30.61,30.57,30.59,2400.0
2010-07-06 11:55:00,30.61,30.63,30.61,30.63,1000.0,30.61,30.63,30.61,30.63,1000.0
2010-07-06 12:00:00,30.61,30.61,30.58,30.6,6000.0,30.61,30.61,30.58,30.6,6000.0
2010-07-06 12:05:00,30.6,30.61,30.58,30.58,1400.0,30.6,30.61,30.58,30.58,1400.0
2010-07-06 12:10:00,30.59,30.6,30.56,30.57,1800.0,30.59,30.6,30.56,30.57,1800.0
2010-07-06 12:15:00,30.57,30.57,30.48,30.51,4000.0,30.57,30.57,30.48,30.51,4000.0
2010-07-06 12:20:00,30.53,30.57,30.48,30.48,2400.0,30.53,30.57,30.48,30.48,2400.0
2010-07-06 12:25:00,30.47,30.47,30.41,30.41,1000.0,30.47,30.47,30.41,30.41,1000.0
2010-07-06 12:30:00,30.41,30.42,30.4,30.41,5600.0,30.41,30.42,30.4,30.41,5600.0
2010-07-06 12:35:00,30.42,30.43,30.42,30.43,3000.0,30.42,30.43,30.42,30.43,3000.0
2010-07-06 12:40:00,30.43,30.47,30.39,30.39,4600.0,30.43,30.47,30.39,30.39,4600.0
2010-07-06 12:45:00,30.38,30.38,30.36,30.36,1600.0,30.38,30.38,30.36,30.36,1600.0
2010-07-06 12:50:00,30.36,30.36,30.31,30.34,1800.0,30.36,30.36,30.31,30.34,1800.0
2010-07-06 12:55:00,30.31,30.33,30.29,30.3,3800.0,30.31,30.33,30.29,30.3,3800.0
2010-07-06 13:00:00,30.32,30.39,30.32,30.36,2000.0,30.32,30.39,30.32,30.36,2000.0
2010-07-06 13:05:00,30.36,30.36,30.35,30.35,1800.0,30.36,30.36,30.35,30.35,1800.0
2010-07-06 13:10:00,30.35,30.36,30.32,30.32,2400.0,30.35,30.36,30.32,30.32,2400.0
2010-07-06 13:15:00,30.3,30.3,30.21,30.21,1600.0,30.3,30.3,30.21,30.21,1600.0
2010-07-06 13:20:00,30.22,30.24,30.2,30.24,5200.0,30.22,30.24,30.2,30.24,5200.0
2010-07-06 13:25:00,30.25,30.26,30.24,30.26,2400.0,30.25,30.26,30.24,30.26,2400.0
2010-07-06 13:30:00,30.28,30.31,30.28,30.31,3000.0,30.28,30.31,30.28,30.31,3000.0
2010-07-06 13:35:00,30.31,30.32,30.23,30.23,3400.0,30.31,30.32,30.23,30.23,3400.0
2010-07-06 13:40:00,30.18,30.21,30.11,30.11,4400.0,30.18,30.21,30.11,30.11,4400.0
2010-07-06 13:45:00,30.11,30.13,30.11,30.11,3600.0,30.11,30.13,30.11,30.11,3600.0
2010-07-06 13:50:00,30.11,30.11,30.07,30.09,5000.0,30.11,30.11,30.07,30.09,5000.0
2010-07-06 13:55:00,30.09,30.14,30.07,30.11,8600.0,30.09,30.14,30.07,30.11,8600.0
2010-07-06 14:00:00,30.14,30.28,30.14,30.27,6200.0,30.14,30.28,30.14,30.27,6200.0
2010-07-06 14:05:00,30.27,30.27,30.21,30.21,16800.0,30.27,30.27,30.21,30.21,16800.0
2010-07-06 14:10:00,30.21,30.21,30.12,30.14,4200.0,30.21,30.21,30.12,30.14,4200.0
2010-07-06 14:15:00,30.15,30.15,30.11,30.15,5200.0,30.15,30.15,30.11,30.15,5200.0
2010-07-06 14:20:00,30.16,30.18,30.13,30.18,2800.0,30.16,30.18,30.13,30.18,2800.0
2010-07-06 14:25:00,30.2,30.27,30.18,30.25,4000.0,30.2,30.27,30.18,30.25,4000.0
2010-07-06 14:30:00,30.25,30.25,30.22,30.22,1800.0,30.25,30.25,30.22,30.22,1800.0
2010-07-06 14:35:00,30.24,30.25,30.24,30.25,7000.0,30.24,30.25,30.24,30.25,7000.0
2010-07-06 14:40:00,30.25,30.25,30.22,30.22,7800.0,30.25,30.25,30.22,30.22,7800.0
2010-07-06 14:45:00,30.22,30.23,30.21,30.23,4200.0,30.22,30.23,30.21,30.23,4200.0
2010-07-06 14:50:00,30.23,30.25,30.23,30.25,5400.0,30.23,30.25,30.23,30.25,5400.0
2010-07-06 14:55:00,30.27,30.29,30.17,30.17,5000.0,30.27,30.29,30.17,30.17,5000.0
2010-07-06 15:00:00,30.17,30.19,30.16,30.18,6600.0,30.17,30.19,30.16,30.18,6600.0
2010-07-06 15:05:00,30.18,30.18,30.09,30.11,5000.0,30.18,30.18,30.09,30.11,5000.0
2010-07-06 15:10:00,30.11,30.17,30.06,30.17,6000.0,30.11,30.17,30.06,30.17,6000.0
2010-07-06 15:15:00,30.17,30.21,30.11,30.11,5400.0,30.17,30.21,30.11,30.11,5400.0
2010-07-06 15:20:00,30.11,30.11,30.0,30.03,4800.0,30.11,30.11,30.0,30.03,4800.0
2010-07-06 15:25:00,30.03,30.11,30.02,30.1,6400.0,30.03,30.11,30.02,30.1,6400.0
2010-07-06 15:30:00,30.11,30.13,30.09,30.11,6400.0,30.11,30.13,30.09,30.11,6400.0
2010-07-06 15:35:00,30.11,30.13,30.1,30.1,6800.0,30.11,30.13,30.1,30.1,6800.0
2010-07-06 15:40:00,30.11,30.17,30.05,30.16,13400.0,30.11,30.17,30.05,30.16,13400.0
2010-07-06 15:45:00,30.18,30.21,30.05,30.09,13400.0,30.18,30.21,30.05,30.09,13400.0
2010-07-06 15:50:00,30.11,30.18,30.06,30.1,27000.0,30.11,30.18,30.06,30.1,27000.0
2010-07-06 15:55:00,30.11,30.16,30.09,30.15,30400.0,30.11,30.16,30.09,30.15,30400.0
2010-07-07 09:30:00,30.28,30.43,30.28,30.43,4800.0,30.28,30.43,30.28,30.43,4800.0
2010-07-07 09:35:00,30.4,30.47,30.4,30.47,4400.0,30.4,30.47,30.4,30.47,4400.0
2010-07-07 09:40:00,30.54,30.54,30.34,30.35,2000.0,30.54,30.54,30.34,30.35,2000.0
2010-07-07 09:45:00,30.38,30.39,30.33,30.33,2800.0,30.38,30.39,30.33,30.33,2800.0
2010-07-07 09:50:00,30.34,30.44,30.34,30.43,2400.0,30.34,30.44,30.34,30.43,2400.0
2010-07-07 09:55:00,30.43,30.46,30.43,30.46,1600.0,30.43,30.46,30.43,30.46,1600.0
2010-07-07 10:00:00,30.46,30.54,30.45,30.54,4600.0,30.46,30.54,30.45,30.54,4600.0
2010-07-07 10:05:00,30.56,30.58,30.5,30.54,10000.0,30.56,30.58,30.5,30.54,10000.0
2010-07-07 10:10:00,30.54,30.58,30.54,30.56,2200.0,30.54,30.58,30.54,30.56,2200.0
2010-07-07 10:15:00,30.54,30.57,30.54,30.57,800.0,30.54,30.57,30.54,30.57,800.0
2010-07-07 10:20:00,30.56,30.58,30.55,30.56,1600.0,30.56,30.58,30.55,30.56,1600.0
2010-07-07 10:25:00,30.56,30.66,30.56,30.66,4000.0,30.56,30.66,30.56,30.66,4000.0
2010-07-07 10:30:00,30.66,30.75,30.66,30.75,4800.0,30.66,30.75,30.66,30.75,4800.0
2010-07-07 10:35:00,30.74,30.84,30.74,30.84,9400.0,30.74,30.84,30.74,30.84,9400.0
2010-07-07 10:40:00,30.84,30.88,30.82,30.83,10600.0,30.84,30.88,30.82,30.83,10600.0
2010-07-07 10:45:00,30.85,30.88,30.82,30.88,6400.0,30.85,30.88,30.82,30.88,6400.0
2010-07-07 10:50:00,30.93,30.99,30.93,30.96,4400.0,30.93,30.99,30.93,30.96,4400.0
2010-07-07 10:55:00,30.98,31.0,30.97,31.0,3000.0,30.98,31.0,30.97,31.0,3000.0
2010-07-07 11:00:00,31.0,31.0,30.96,30.97,10400.0,31.0,31.0,30.96,30.97,10400.0
2010-07-07 11:05:00,30.97,31.03,30.97,30.98,20200.0,30.97,31.03,30.97,30.98,20200.0
2010-07-07 11:10:00,30.98,30.98,30.88,30.88,4800.0,30.98,30.98,30.88,30.88,4800.0
2010-07-07 11:15:00,30.86,30.86,30.76,30.78,3600.0,30.86,30.86,30.76,30.78,3600.0
2010-07-07 11:20:00,30.78,30.82,30.78,30.8,1600.0,30.78,30.82,30.78,30.8,1600.0
2010-07-07 11:25:00,30.81,30.9,30.81,30.87,2600.0,30.81,30.9,30.81,30.87,2600.0
2010-07-07 11:30:00,30.92,30.93,30.85,30.86,11000.0,30.92,30.93,30.85,30.86,11000.0
2010-07-07 11:35:00,30.87,30.91,30.87,30.9,6200.0,30.87,30.91,30.87,30.9,6200.0
2010-07-07 11:40:00,30.9,30.9,30.88,30.89,2800.0,30.9,30.9,30.88,30.89,2800.0
2010-07-07 11:45:00,30.89,30.89,30.87,30.87,400.0,30.89,30.89,30.87,30.87,400.0
2010-07-07 11:50:00,30.86,30.86,30.71,30.79,7800.0,30.86,30.86,30.71,30.79,7800.0
2010-07-07 11:55:00,30.78,30.82,30.77,30.8,6800.0,30.78,30.82,30.77,30.8,6800.0
2010-07-07 12:00:00,30.8,30.84,30.8,30.81,2600.0,30.8,30.84,30.8,30.81,2600.0
2010-07-07 12:05:00,30.82,30.83,30.81,30.83,1600.0,30.82,30.83,30.81,30.83,1600.0
2010-07-07 12:10:00,30.84,30.84,30.82,30.82,3400.0,30.84,30.84,30.82,30.82,3400.0
2010-07-07 12:15:00,30.83,30.83,30.82,30.82,1000.0,30.83,30.83,30.82,30.82,1000.0
2010-07-07 12:20:00,30.82,30.82,30.78,30.78,3600.0,30.82,30.82,30.78,30.78,3600.0
2010-07-07 12:25:00,30.81,30.83,30.79,30.83,7400.0,30.81,30.83,30.79,30.83,7400.0
2010-07-07 12:30:00,30.83,30.86,30.83,30.86,3800.0,30.83,30.86,30.83,30.86,3800.0
2010-07-07 12:35:00,30.86,30.88,30.85,30.87,6400.0,30.86,30.88,30.85,30.87,6400.0
2010-07-07 12:40:00,30.87,30.88,30.86,30.86,2400.0,30.87,30.88,30.86,30.86,2400.0
2010-07-07 12:45:00,30.88,30.9,30.88,30.9,1200.0,30.88,30.9,30.88,30.9,1200.0
2010-07-07 12:50:00,30.92,30.92,30.9,30.91,5000.0,30.92,30.92,30.9,30.91,5000.0
2010-07-07 12:55:00,30.91,30.91,30.9,30.9,2800.0,30.91,30.91,30.9,30.9,2800.0
2010-07-07 13:00:00,30.91,30.95,30.91,30.93,6200.0,30.91,30.95,30.91,30.93,6200.0
2010-07-07 13:05:00,30.93,30.96,30.93,30.96,2200.0,30.93,30.96,30.93,30.96,2200.0
2010-07-07 13:10:00,30.95,31.03,30.95,31.03,3000.0,30.95,31.03,30.95,31.03,3000.0
2010-07-07 13:15:00,31.03,31.14,31.03,31.1,2600.0,31.03,31.14,31.03,31.1,2600.0
2010-07-07 13:20:00,31.1,31.12,31.1,31.11,4800.0,31.1,31.12,31.1,31.11,4800.0
2010-07-07 13:25:00,31.13,31.18,31.13,31.18,6400.0,31.13,31.18,31.13,31.18,6400.0
2010-07-07 13:30:00,31.18,31.2,31.18,31.18,4000.0,31.18,31.2,31.18,31.18,4000.0
2010-07-07 13:35:00,31.17,31.17,31.1,31.1,4400.0,31.17,31.17,31.1,31.1,4400.0
2010-07-07 13:40:00,31.1,31.11,31.04,31.04,7800.0,31.1,31.11,31.04,31.04,7800.0
2010-07-07 13:45:00,31.03,31.08,31.02,31.08,2600.0,31.03,31.08,31.02,31.08,2600.0
2010-07-07 13:50:00,31.08,31.11,31.08,31.1,6400.0,31.08,31.11,31.08,31.1,6400.0
2010-07-07 13:55:00,31.12,31.18,31.12,31.18,1800.0,31.12,31.18,31.12,31.18,1800.0
2010-07-07 14:00:00,31.17,31.18,31.17,31.18,1200.0,31.17,31.18,31.17,31.18,1200.0
2010-07-07 14:05:00,31.18,31.19,31.18,31.18,8600.0,31.18,31.19,31.18,31.18,8600.0
2010-07-07 14:10:00,31.18,31.18,31.15,31.16,4000.0,31.18,31.18,31.15,31.16,4000.0
2010-07-07 14:15:00,31.17,31.18,31.14,31.15,3800.0,31.17,31.18,31.14,31.15,3800.0
2010-07-07 14:20:00,31.15,31.16,31.15,31.16,1800.0,31.15,31.16,31.15,31.16,1800.0
2010-07-07 14:25:00,31.16,31.17,31.14,31.17,1600.0,31.16,31.17,31.14,31.17,1600.0
2010-07-07 14:30:00,31.17,31.17,31.16,31.16,3200.0,31.17,31.17,31.16,31.16,3200.0
2010-07-07 14:35:00,31.17,31.19,31.17,31.17,7400.0,31.17,31.19,31.17,31.17,7400.0
2010-07-07 14:40:00,31.17,31.19,31.17,31.18,7800.0,31.17,31.19,31.17,31.18,7800.0
2010-07-07 14:45:00,31.18,31.18,31.1,31.15,6600.0,31.18,31.18,31.1,31.15,6600.0
2010-07-07 14:50:00,31.17,31.22,31.16,31.22,2800.0,31.17,31.22,31.16,31.22,2800.0
2010-07-07 14:55:00,31.25,31.26,31.22,31.22,3200.0,31.25,31.26,31.22,31.22,3200.0
2010-07-07 15:00:00,31.25,31.3,31.24,31.28,4600.0,31.25,31.3,31.24,31.28,4600.0
2010-07-07 15:05:00,31.28,31.28,31.24,31.26,5600.0,31.28,31.28,31.24,31.26,5600.0
2010-07-07 15:10:00,31.27,31.33,31.27,31.32,6000.0,31.27,31.33,31.27,31.32,6000.0
2010-07-07 15:15:00,31.33,31.38,31.33,31.38,5000.0,31.33,31.38,31.33,31.38,5000.0
2010-07-07 15:20:00,31.38,31.43,31.37,31.38,8600.0,31.38,31.43,31.37,31.38,8600.0
2010-07-07 15:25:00,31.38,31.43,31.38,31.43,3000.0,31.38,31.43,31.38,31.43,3000.0
2010-07-07 15:30:00,31.42,31.49,31.42,31.49,10600.0,31.42,31.49,31.42,31.49,10600.0
2010-07-07 15:35:00,31.48,31.55,31.47,31.54,13200.0,31.48,31.55,31.47,31.54,13200.0
2010-07-07 15:40:00,31.53,31.54,31.5,31.53,16800.0,31.53,31.54,31.5,31.53,16800.0
2010-07-07 15:45:00,31.55,31.59,31.53,31.58,15400.0,31.55,31.59,31.53,31.58,15400.0
2010-07-07 15:50:00,31.58,31.67,31.58,31.66,21400.0,31.58,31.67,31.58,31.66,21400.0
2010-07-07 15:55:00,31.67,31.72,31.61,31.67,27000.0,31.67,31.72,31.61,31.67,27000.0
2010-07-08 09:30:00,31.83,31.99,31.54,31.56,18600.0,31.83,31.99,31.54,31.56,18600.0
2010-07-08 09:35:00,31.62,31.77,31.62,31.7,6800.0,31.62,31.77,31.62,31.7,6800.0
2010-07-08 09:40:00,31.7,31.81,31.66,31.78,5200.0,31.7,31.81,31.66,31.78,5200.0
2010-07-08 09:45:00,31.78,31.79,31.72,31.75,4800.0,31.78,31.79,31.72,31.75,4800.0
2010-07-08 09:50:00,31.74,31.74,31.63,31.63,2600.0,31.74,31.74,31.63,31.63,2600.0
2010-07-08 09:55:00,31.6,31.62,31.57,31.6,3000.0,31.6,31.62,31.57,31.6,3000.0
2010-07-08 10:00:00,31.59,31.64,31.59,31.64,3400.0,31.59,31.64,31.59,31.64,3400.0
2010-07-08 10:05:00,31.64,31.64,31.54,31.54,2400.0,31.64,31.64,31.54,31.54,2400.0
2010-07-08 10:10:00,31.56,31.58,31.52,31.52,6400.0,31.56,31.58,31.52,31.52,6400.0
2010-07-08 10:15:00,31.55,31.59,31.52,31.52,4200.0,31.55,31.59,31.52,31.52,4200.0
2010-07-08 10:20:00,31.52,31.59,31.52,31.57,4400.0,31.52,31.59,31.52,31.57,4400.0
2010-07-08 10:25:00,31.54,31.56,31.52,31.55,21600.0,31.54,31.56,31.52,31.55,21600.0
2010-07-08 10:30:00,31.55,31.65,31.55,31.64,7200.0,31.55,31.65,31.55,31.64,7200.0
2010-07-08 10:35:00,31.65,31.65,31.58,31.61,8800.0,31.65,31.65,31.58,31.61,8800.0
2010-07-08 10:40:00,31.61,31.61,31.58,31.58,2800.0,31.61,31.61,31.58,31.58,2800.0
2010-07-08 10:45:00,31.59,31.59,31.5,31.56,6400.0,31.59,31.59,31.5,31.56,6400.0
2010-07-08 10:50:00,31.57,31.58,31.52,31.55,4800.0,31.57,31.58,31.52,31.55,4800.0
2010-07-08 10:55:00,31.56,31.58,31.49,31.5,5000.0,31.56,31.58,31.49,31.5,5000.0
2010-07-08 11:00:00,31.48,31.48,31.35,31.37,4200.0,31.48,31.48,31.35,31.37,4200.0
2010-07-08 11:05:00,31.36,31.36,31.32,31.36,2600.0,31.36,31.36,31.32,31.36,2600.0
2010-07-08 11:10:00,31.36,31.36,31.3,31.31,2600.0,31.36,31.36,31.3,31.31,2600.0
2010-07-08 11:15:00,31.3,31.32,31.29,31.31,6600.0,31.3,31.32,31.29,31.31,6600.0
2010-07-08 11:20:00,31.3,31.3,31.25,31.28,5600.0,31.3,31.3,31.25,31.28,5600.0
2010-07-08 11:25:00,31.27,31.28,31.25,31.25,5400.0,31.27,31.28,31.25,31.25,5400.0
2010-07-08 11:30:00,31.27,31.29,31.2,31.21,11600.0,31.27,31.29,31.2,31.21,11600.0
2010-07-08 11:35:00,31.21,31.45,31.2,31.45,26200.0,31.21,31.45,31.2,31.45,26200.0
2010-07-08 11:40:00,31.21,31.21,31.17,31.17,2600.0,31.21,31.21,31.17,31.17,2600.0
2010-07-08 11:45:00,31.17,31.2,31.14,31.14,2200.0,31.17,31.2,31.14,31.14,2200.0
2010-07-08 11:50:00,31.14,31.14,31.08,31.08,5200.0,31.14,31.14,31.08,31.08,5200.0
2010-07-08 11:55:00,31.09,31.13,31.09,31.11,9400.0,31.09,31.13,31.09,31.11,9400.0
2010-07-08 12:00:00,31.11,31.13,31.09,31.13,6800.0,31.11,31.13,31.09,31.13,6800.0
2010-07-08 12:05:00,31.13,31.19,31.13,31.15,4800.0,31.13,31.19,31.13,31.15,4800.0
2010-07-08 12:10:00,31.16,31.16,31.11,31.11,3200.0,31.16,31.16,31.11,31.11,3200.0
2010-07-08 12:15:00,31.08,31.15,31.06,31.14,3000.0,31.08,31.15,31.06,31.14,3000.0
2010-07-08 12:20:00,31.15,31.23,31.15,31.23,2400.0,31.15,31.23,31.15,31.23,2400.0
2010-07-08 12:25:00,31.23,31.25,31.23,31.24,3800.0,31.23,31.25,31.23,31.24,3800.0
2010-07-08 12:30:00,31.23,31.23,31.16,31.18,2000.0,31.23,31.23,31.16,31.18,2000.0
2010-07-08 12:35:00,31.18,31.18,31.17,31.17,1200.0,31.18,31.18,31.17,31.17,1200.0
2010-07-08 12:40:00,31.17,31.18,31.15,31.16,1400.0,31.17,31.18,31.15,31.16,1400.0
2010-07-08 12:45:00,31.16,31.19,31.16,31.19,3400.0,31.16,31.19,31.16,31.19,3400.0
2010-07-08 12:50:00,31.19,31.19,31.16,31.16,2400.0,31.19,31.19,31.16,31.16,2400.0
2010-07-08 12:55:00,31.14,31.14,31.04,31.04,9200.0,31.14,31.14,31.04,31.04,9200.0
2010-07-08 13:00:00,31.07,31.1,31.07,31.09,1800.0,31.07,31.1,31.07,31.09,1800.0
2010-07-08 13:05:00,31.1,31.16,31.1,31.16,2400.0,31.1,31.16,31.1,31.16,2400.0
2010-07-08 13:10:00,31.18,31.18,31.13,31.14,3600.0,31.18,31.18,31.13,31.14,3600.0
2010-07-08 13:15:00,31.14,31.17,31.11,31.14,2800.0,31.14,31.17,31.11,31.14,2800.0
2010-07-08 13:20:00,31.15,31.18,31.15,31.18,800.0,31.15,31.18,31.15,31.18,800.0
2010-07-08 13:25:00,31.18,31.18,31.07,31.09,6200.0,31.18,31.18,31.07,31.09,6200.0
2010-07-08 13:30:00,31.08,31.09,31.04,31.04,4000.0,31.08,31.09,31.04,31.04,4000.0
2010-07-08 13:35:00,31.03,31.08,31.03,31.08,2600.0,31.03,31.08,31.03,31.08,2600.0
2010-07-08 13:40:00,31.1,31.1,31.08,31.1,3200.0,31.1,31.1,31.08,31.1,3200.0
2010-07-08 13:45:00,31.11,31.13,31.11,31.13,4800.0,31.11,31.13,31.11,31.13,4800.0
2010-07-08 13:50:00,31.12,31.13,31.1,31.13,7400.0,31.12,31.13,31.1,31.13,7400.0
2010-07-08 13:55:00,31.13,31.18,31.11,31.18,3600.0,31.13,31.18,31.11,31.18,3600.0
2010-07-08 14:00:00,31.17,31.21,31.17,31.18,1800.0,31.17,31.21,31.17,31.18,1800.0
2010-07-08 14:05:00,31.18,31.19,31.16,31.17,3400.0,31.18,31.19,31.16,31.17,3400.0
2010-07-08 14:10:00,31.17,31.17,31.09,31.09,1600.0,31.17,31.17,31.09,31.09,1600.0
2010-07-08 14:15:00,31.09,31.09,31.0,31.0,4400.0,31.09,31.09,31.0,31.0,4400.0
2010-07-08 14:20:00,31.02,31.05,31.02,31.02,4400.0,31.02,31.05,31.02,31.02,4400.0
2010-07-08 14:25:00,31.03,31.11,31.02,31.11,2400.0,31.03,31.11,31.02,31.11,2400.0
2010-07-08 14:30:00,31.12,31.14,31.11,31.11,3400.0,31.12,31.14,31.11,31.11,3400.0
2010-07-08 14:35:00,31.08,31.09,31.07,31.07,3200.0,31.08,31.09,31.07,31.07,3200.0
2010-07-08 14:40:00,31.08,31.13,31.07,31.11,3200.0,31.08,31.13,31.07,31.11,3200.0
2010-07-08 14:45:00,31.11,31.11,31.09,31.11,2400.0,31.11,31.11,31.09,31.11,2400.0
2010-07-08 14:50:00,31.11,31.11,31.1,31.11,3200.0,31.11,31.11,31.1,31.11,3200.0
2010-07-08 14:55:00,31.1,31.18,31.09,31.18,3200.0,31.1,31.18,31.09,31.18,3200.0
2010-07-08 15:00:00,31.17,31.18,31.06,31.13,4600.0,31.17,31.18,31.06,31.13,4600.0
2010-07-08 15:05:00,31.12,31.12,31.07,31.11,5400.0,31.12,31.12,31.07,31.11,5400.0
2010-07-08 15:10:00,31.12,31.18,31.12,31.16,9600.0,31.12,31.18,31.12,31.16,9600.0
2010-07-08 15:15:00,31.16,31.16,31.11,31.16,3800.0,31.16,31.16,31.11,31.16,3800.0
2010-07-08 15:20:00,31.16,31.16,31.13,31.14,7000.0,31.16,31.16,31.13,31.14,7000.0
2010-07-08 15:25:00,31.14,31.21,31.14,31.2,10800.0,31.14,31.21,31.14,31.2,10800.0
2010-07-08 15:30:00,31.23,31.28,31.23,31.24,8600.0,31.23,31.28,31.23,31.24,8600.0
2010-07-08 15:35:00,31.27,31.34,31.27,31.32,9600.0,31.27,31.34,31.27,31.32,9600.0
2010-07-08 15:40:00,31.32,31.36,31.27,31.29,13200.0,31.32,31.36,31.27,31.29,13200.0
2010-07-08 15:45:00,31.31,31.38,31.31,31.32,12000.0,31.31,31.38,31.31,31.32,12000.0
2010-07-08 15:50:00,31.32,31.36,31.29,31.3,11800.0,31.32,31.36,31.29,31.3,11800.0
2010-07-08 15:55:00,31.29,31.41,31.29,31.36,15800.0,31.29,31.41,31.29,31.36,15800.0
2010-07-09 09:30:00,31.33,31.5,31.33,31.49,4600.0,31.33,31.5,31.33,31.49,4600.0
2010-07-09 09:35:00,31.49,31.49,31.41,31.42,2200.0,31.49,31.49,31.41,31.42,2200.0
2010-07-09 09:40:00,31.44,31.44,31.42,31.43,800.0,31.44,31.44,31.42,31.43,800.0
2010-07-09 09:45:00,31.43,31.45,31.43,31.45,800.0,31.43,31.45,31.43,31.45,800.0
2010-07-09 09:50:00,31.45,31.45,31.43,31.43,1200.0,31.45,31.45,31.43,31.43,1200.0
2010-07-09 09:55:00,31.43,31.48,31.4,31.48,2000.0,31.43,31.48,31.4,31.48,2000.0
2010-07-09 10:00:00,31.48,31.53,31.47,31.47,7600.0,31.48,31.53,31.47,31.47,7600.0
2010-07-09 10:05:00,31.5,31.54,31.47,31.5,13800.0,31.5,31.54,31.47,31.5,13800.0
2010-07-09 10:10:00,31.5,31.56,31.5,31.52,7200.0,31.5,31.56,31.5,31.52,7200.0
2010-07-09 10:15:00,31.54,31.63,31.54,31.63,3000.0,31.54,31.63,31.54,31.63,3000.0
2010-07-09 10:20:00,31.63,31.66,31.59,31.63,1600.0,31.63,31.66,31.59,31.63,1600.0
2010-07-09 10:25:00,31.63,31.65,31.59,31.61,1600.0,31.63,31.65,31.59,31.61,1600.0
2010-07-09 10:30:00,31.61,31.61,31.58,31.58,3000.0,31.61,31.61,31.58,31.58,3000.0
2010-07-09 10:35:00,31.61,31.67,31.61,31.66,2800.0,31.61,31.67,31.61,31.66,2800.0
2010-07-09 10:40:00,31.66,31.66,31.6,31.65,2200.0,31.66,31.66,31.6,31.65,2200.0
2010-07-09 10:45:00,31.66,31.66,31.64,31.65,1400.0,31.66,31.66,31.64,31.65,1400.0
2010-07-09 10:50:00,31.65,31.68,31.63,31.68,1800.0,31.65,31.68,31.63,31.68,1800.0
2010-07-09 10:55:00,31.68,31.68,31.64,31.65,800.0,31.68,31.68,31.64,31.65,800.0
2010-07-09 11:00:00,31.65,31.65,31.62,31.65,1400.0,31.65,31.65,31.62,31.65,1400.0
2010-07-09 11:05:00,31.65,31.7,31.64,31.67,1200.0,31.65,31.7,31.64,31.67,1200.0
2010-07-09 11:10:00,31.65,31.65,31.61,31.61,4200.0,31.65,31.65,31.61,31.61,4200.0
2010-07-09 11:15:00,31.61,31.61,31.6,31.61,5800.0,31.61,31.61,31.6,31.61,5800.0
2010-07-09 11:20:00,31.67,31.68,31.67,31.68,400.0,31.67,31.68,31.67,31.68,400.0
2010-07-09 11:25:00,31.68,31.68,31.6,31.61,4000.0,31.68,31.68,31.6,31.61,4000.0
2010-07-09 11:30:00,31.62,31.69,31.62,31.63,1400.0,31.62,31.69,31.62,31.63,1400.0
2010-07-09 11:35:00,31.63,31.7,31.63,31.7,1600.0,31.63,31.7,31.63,31.7,1600.0
2010-07-09 11:40:00,31.7,31.7,31.65,31.68,1200.0,31.7,31.7,31.65,31.68,1200.0
2010-07-09 11:45:00,31.67,31.67,31.63,31.66,1600.0,31.67,31.67,31.63,31.66,1600.0
2010-07-09 11:50:00,31.66,31.66,31.62,31.62,1800.0,31.66,31.66,31.62,31.62,1800.0
2010-07-09 11:55:00,31.65,31.66,31.62,31.62,1000.0,31.65,31.66,31.62,31.62,1000.0
2010-07-09 12:00:00,31.67,31.67,31.65,31.65,600.0,31.67,31.67,31.65,31.65,600.0
2010-07-09 12:05:00,31.65,31.7,31.65,31.7,1000.0,31.65,31.7,31.65,31.7,1000.0
2010-07-09 12:10:00,31.7,31.71,31.66,31.66,1200.0,31.7,31.71,31.66,31.66,1200.0
2010-07-09 12:15:00,31.68,31.68,31.68,31.68,400.0,31.68,31.68,31.68,31.68,400.0
2010-07-09 12:20:00,31.68,31.68,31.65,31.67,1600.0,31.68,31.68,31.65,31.67,1600.0
2010-07-09 12:25:00,31.67,31.67,31.65,31.66,600.0,31.67,31.67,31.65,31.66,600.0
2010-07-09 12:30:00,31.65,31.65,31.64,31.64,4600.0,31.65,31.65,31.64,31.64,4600.0
2010-07-09 12:35:00,31.64,31.65,31.64,31.65,600.0,31.64,31.65,31.64,31.65,600.0
2010-07-09 12:40:00,31.65,31.65,31.61,31.65,2400.0,31.65,31.65,31.61,31.65,2400.0
2010-07-09 12:45:00,31.65,31.67,31.65,31.67,400.0,31.65,31.67,31.65,31.67,400.0
2010-07-09 12:50:00,31.66,31.67,31.66,31.67,1000.0,31.66,31.67,31.66,31.67,1000.0
2010-07-09 12:55:00,31.67,31.67,31.67,31.67,200.0,31.67,31.67,31.67,31.67,200.0
2010-07-09 13:00:00,31.67,31.67,31.67,31.67,400.0,31.67,31.67,31.67,31.67,400.0
2010-07-09 13:05:00,31.67,31.67,31.64,31.64,2200.0,31.67,31.67,31.64,31.64,2200.0
2010-07-09 13:10:00,31.67,31.67,31.64,31.65,3200.0,31.67,31.67,31.64,31.65,3200.0
2010-07-09 13:15:00,31.67,31.68,31.65,31.65,1400.0,31.67,31.68,31.65,31.65,1400.0
2010-07-09 13:20:00,31.68,31.7,31.67,31.7,800.0,31.68,31.7,31.67,31.7,800.0
2010-07-09 13:25:00,31.69,31.7,31.68,31.7,1000.0,31.69,31.7,31.68,31.7,1000.0
2010-07-09 13:30:00,31.7,31.7,31.69,31.69,400.0,31.7,31.7,31.69,31.69,400.0
2010-07-09 13:35:00,31.67,31.7,31.67,31.7,1600.0,31.67,31.7,31.67,31.7,1600.0
2010-07-09 13:40:00,31.68,31.68,31.65,31.65,2000.0,31.68,31.68,31.65,31.65,2000.0
2010-07-09 13:45:00,31.65,31.67,31.64,31.64,2400.0,31.65,31.67,31.64,31.64,2400.0
2010-07-09 13:50:00,31.67,31.67,31.65,31.65,400.0,31.67,31.67,31.65,31.65,400.0
2010-07-09 13:55:00,31.65,31.66,31.64,31.66,1000.0,31.65,31.66,31.64,31.66,1000.0
2010-07-09 14:00:00,31.65,31.67,31.64,31.67,1000.0,31.65,31.67,31.64,31.67,1000.0
2010-07-09 14:05:00,31.66,31.66,31.64,31.64,3400.0,31.66,31.66,31.64,31.64,3400.0
2010-07-09 14:10:00,31.64,31.65,31.64,31.64,4600.0,31.64,31.65,31.64,31.64,4600.0
2010-07-09 14:15:00,31.65,31.66,31.64,31.66,3000.0,31.65,31.66,31.64,31.66,3000.0
2010-07-09 14:20:00,31.66,31.66,31.64,31.64,2000.0,31.66,31.66,31.64,31.64,2000.0
2010-07-09 14:25:00,31.64,31.66,31.64,31.66,7200.0,31.64,31.66,31.64,31.66,7200.0
2010-07-09 14:30:00,31.66,31.68,31.66,31.67,2400.0,31.66,31.68,31.66,31.67,2400.0
2010-07-09 14:35:00,31.67,31.67,31.67,31.67,1000.0,31.67,31.67,31.67,31.67,1000.0
2010-07-09 14:40:00,31.67,31.67,31.66,31.67,2400.0,31.67,31.67,31.66,31.67,2400.0
2010-07-09 14:45:00,31.68,31.69,31.67,31.68,1600.0,31.68,31.69,31.67,31.68,1600.0
2010-07-09 14:50:00,31.67,31.71,31.67,31.71,1000.0,31.67,31.71,31.67,31.71,1000.0
2010-07-09 14:55:00,31.71,31.75,31.71,31.75,3400.0,31.71,31.75,31.71,31.75,3400.0
2010-07-09 15:00:00,31.75,31.78,31.71,31.74,3000.0,31.75,31.78,31.71,31.74,3000.0
2010-07-09 15:05:00,31.72,31.72,31.69,31.7,1200.0,31.72,31.72,31.69,31.7,1200.0
2010-07-09 15:10:00,31.71,31.71,31.71,31.71,1200.0,31.71,31.71,31.71,31.71,1200.0
2010-07-09 15:15:00,31.74,31.74,31.73,31.74,1800.0,31.74,31.74,31.73,31.74,1800.0
2010-07-09 15:20:00,31.75,31.75,31.74,31.75,2000.0,31.75,31.75,31.74,31.75,2000.0
2010-07-09 15:25:00,31.75,31.75,31.68,31.73,2800.0,31.75,31.75,31.68,31.73,2800.0
2010-07-09 15:30:00,31.72,31.73,31.7,31.7,6200.0,31.72,31.73,31.7,31.7,6200.0
2010-07-09 15:35:00,31.7,31.71,31.69,31.71,17600.0,31.7,31.71,31.69,31.71,17600.0
2010-07-09 15:40:00,31.71,31.71,31.71,31.71,17600.0,31.71,31.71,31.71,31.71,17600.0
2010-07-09 15:45:00,31.71,31.77,31.71,31.75,10600.0,31.71,31.77,31.71,31.75,10600.0
2010-07-09 15:50:00,31.75,31.8,31.74,31.75,7400.0,31.75,31.8,31.74,31.75,7400.0
2010-07-09 15:55:00,31.79,31.9,31.78,31.86,74200.0,31.79,31.9,31.78,31.86,74200.0
2010-07-12 09:30:00,31.71,31.77,31.68,31.68,5600.0,31.71,31.77,31.68,31.68,5600.0
2010-07-12 09:35:00,31.78,31.88,31.77,31.88,5400.0,31.78,31.88,31.77,31.88,5400.0
2010-07-12 09:40:00,31.91,31.96,31.91,31.96,1000.0,31.91,31.96,31.91,31.96,1000.0
2010-07-12 09:45:00,31.95,32.0,31.95,31.99,1600.0,31.95,32.0,31.95,31.99,1600.0
2010-07-12 09:50:00,32.0,32.0,31.93,31.97,5000.0,32.0,32.0,31.93,31.97,5000.0
2010-07-12 09:55:00,31.93,31.93,31.92,31.92,600.0,31.93,31.93,31.92,31.92,600.0
2010-07-12 10:00:00,31.93,31.97,31.92,31.97,2600.0,31.93,31.97,31.92,31.97,2600.0
2010-07-12 10:05:00,31.97,31.97,31.89,31.89,2600.0,31.97,31.97,31.89,31.89,2600.0
2010-07-12 10:10:00,31.9,31.92,31.86,31.86,4800.0,31.9,31.92,31.86,31.86,4800.0
2010-07-12 10:15:00,31.86,31.86,31.82,31.82,4800.0,31.86,31.86,31.82,31.82,4800.0
2010-07-12 10:20:00,31.82,31.82,31.74,31.77,6200.0,31.82,31.82,31.74,31.77,6200.0
2010-07-12 10:25:00,31.8,31.82,31.8,31.82,400.0,31.8,31.82,31.8,31.82,400.0
2010-07-12 10:30:00,31.86,31.86,31.83,31.83,3200.0,31.86,31.86,31.83,31.83,3200.0
2010-07-12 10:35:00,31.83,31.83,31.77,31.77,2200.0,31.83,31.83,31.77,31.77,2200.0
2010-07-12 10:40:00,31.72,31.72,31.7,31.7,1600.0,31.72,31.72,31.7,31.7,1600.0
2010-07-12 10:45:00,31.65,31.74,31.61,31.74,3600.0,31.65,31.74,31.61,31.74,3600.0
2010-07-12 10:50:00,31.74,31.74,31.65,31.65,2600.0,31.74,31.74,31.65,31.65,2600.0
2010-07-12 10:55:00,31.65,31.65,31.65,31.65,0.0,31.65,31.65,31.65,31.65,0.0
2010-07-12 11:00:00,31.65,31.65,31.5,31.5,5000.0,31.65,31.65,31.5,31.5,5000.0
2010-07-12 11:05:00,31.5,31.52,31.5,31.5,13200.0,31.5,31.52,31.5,31.5,13200.0
2010-07-12 11:10:00,31.5,31.54,31.48,31.54,3600.0,31.5,31.54,31.48,31.54,3600.0
2010-07-12 11:15:00,31.59,31.59,31.59,31.59,200.0,31.59,31.59,31.59,31.59,200.0
2010-07-12 11:20:00,31.59,31.59,31.57,31.59,2800.0,31.59,31.59,31.57,31.59,2800.0
2010-07-12 11:25:00,31.59,31.61,31.59,31.61,1000.0,31.59,31.61,31.59,31.61,1000.0
2010-07-12 11:30:00,31.61,31.61,31.61,31.61,600.0,31.61,31.61,31.61,31.61,600.0
2010-07-12 11:35:00,31.61,31.61,31.6,31.61,1200.0,31.61,31.61,31.6,31.61,1200.0
2010-07-12 11:40:00,31.62,31.68,31.62,31.67,10800.0,31.62,31.68,31.62,31.67,10800.0
2010-07-12 11:45:00,31.67,31.67,31.64,31.64,400.0,31.67,31.67,31.64,31.64,400.0
2010-07-12 11:50:00,31.63,31.63,31.63,31.63,200.0,31.63,31.63,31.63,31.63,200.0
2010-07-12 11:55:00,31.63,31.64,31.61,31.61,6800.0,31.63,31.64,31.61,31.61,6800.0
2010-07-12 12:00:00,31.61,31.61,31.59,31.61,1400.0,31.61,31.61,31.59,31.61,1400.0
2010-07-12 12:05:00,31.61,31.62,31.61,31.62,1600.0,31.61,31.62,31.61,31.62,1600.0
2010-07-12 12:10:00,31.62,31.63,31.6,31.6,2000.0,31.62,31.63,31.6,31.6,2000.0
2010-07-12 12:15:00,31.61,31.63,31.61,31.63,400.0,31.61,31.63,31.61,31.63,400.0
2010-07-12 12:20:00,31.63,31.63,31.59,31.59,2000.0,31.63,31.63,31.59,31.59,2000.0
2010-07-12 12:25:00,31.63,31.63,31.59,31.59,2400.0,31.63,31.63,31.59,31.59,2400.0
2010-07-12 12:30:00,31.58,31.58,31.54,31.55,800.0,31.58,31.58,31.54,31.55,800.0
2010-07-12 12:35:00,31.57,31.61,31.55,31.61,3400.0,31.57,31.61,31.55,31.61,3400.0
2010-07-12 12:40:00,31.63,31.63,31.61,31.63,800.0,31.63,31.63,31.61,31.63,800.0
2010-07-12 12:45:00,31.63,31.63,31.61,31.61,2800.0,31.63,31.63,31.61,31.61,2800.0
2010-07-12 12:50:00,31.61,31.61,31.55,31.58,2000.0,31.61,31.61,31.55,31.58,2000.0
2010-07-12 12:55:00,31.54,31.54,31.52,31.52,600.0,31.54,31.54,31.52,31.52,600.0
2010-07-12 13:00:00,31.51,31.51,31.5,31.5,400.0,31.51,31.51,31.5,31.5,400.0
2010-07-12 13:05:00,31.52,31.53,31.52,31.53,2800.0,31.52,31.53,31.52,31.53,2800.0
2010-07-12 13:10:00,31.53,31.59,31.51,31.54,4000.0,31.53,31.59,31.51,31.54,4000.0
2010-07-12 13:15:00,31.55,31.55,31.55,31.55,600.0,31.55,31.55,31.55,31.55,600.0
2010-07-12 13:20:00,31.53,31.53,31.53,31.53,400.0,31.53,31.53,31.53,31.53,400.0
2010-07-12 13:25:00,31.53,31.56,31.53,31.56,1800.0,31.53,31.56,31.53,31.56,1800.0
2010-07-12 13:30:00,31.56,31.57,31.53,31.54,4000.0,31.56,31.57,31.53,31.54,4000.0
2010-07-12 13:35:00,31.55,31.56,31.5,31.5,3200.0,31.55,31.56,31.5,31.5,3200.0
2010-07-12 13:40:00,31.5,31.52,31.5,31.52,2400.0,31.5,31.52,31.5,31.52,2400.0
2010-07-12 13:45:00,31.52,31.53,31.5,31.5,3600.0,31.52,31.53,31.5,31.5,3600.0
2010-07-12 13:50:00,31.53,31.56,31.53,31.53,1600.0,31.53,31.56,31.53,31.53,1600.0
2010-07-12 13:55:00,31.56,31.56,31.55,31.55,600.0,31.56,31.56,31.55,31.55,600.0
2010-07-12 14:00:00,31.57,31.57,31.57,31.57,400.0,31.57,31.57,31.57,31.57,400.0
2010-07-12 14:05:00,31.57,31.57,31.54,31.54,1800.0,31.57,31.57,31.54,31.54,1800.0
2010-07-12 14:10:00,31.55,31.58,31.55,31.58,1600.0,31.55,31.58,31.55,31.58,1600.0
2010-07-12 14:15:00,31.58,31.64,31.56,31.56,6000.0,31.58,31.64,31.56,31.56,6000.0
2010-07-12 14:20:00,31.56,31.6,31.56,31.6,1600.0,31.56,31.6,31.56,31.6,1600.0
2010-07-12 14:25:00,31.6,31.6,31.55,31.55,1200.0,31.6,31.6,31.55,31.55,1200.0
2010-07-12 14:30:00,31.57,31.59,31.53,31.55,6800.0,31.57,31.59,31.53,31.55,6800.0
2010-07-12 14:35:00,31.56,31.61,31.56,31.61,5200.0,31.56,31.61,31.56,31.61,5200.0
2010-07-12 14:40:00,31.61,31.69,31.6,31.63,8000.0,31.61,31.69,31.6,31.63,8000.0
2010-07-12 14:45:00,31.61,31.71,31.61,31.69,5000.0,31.61,31.71,31.61,31.69,5000.0
2010-07-12 14:50:00,31.7,31.73,31.65,31.65,9000.0,31.7,31.73,31.65,31.65,9000.0
2010-07-12 14:55:00,31.67,31.72,31.67,31.68,4400.0,31.67,31.72,31.67,31.68,4400.0
2010-07-12 15:00:00,31.68,31.7,31.66,31.68,2800.0,31.68,31.7,31.66,31.68,2800.0
2010-07-12 15:05:00,31.68,31.72,31.67,31.67,7400.0,31.68,31.72,31.67,31.67,7400.0
2010-07-12 15:10:00,31.67,31.72,31.67,31.72,5800.0,31.67,31.72,31.67,31.72,5800.0
2010-07-12 15:15:00,31.72,31.72,31.66,31.67,5200.0,31.72,31.72,31.66,31.67,5200.0
2010-07-12 15:20:00,31.68,31.72,31.66,31.7,6000.0,31.68,31.72,31.66,31.7,6000.0
2010-07-12 15:25:00,31.7,31.71,31.7,31.71,6800.0,31.7,31.71,31.7,31.71,6800.0
2010-07-12 15:30:00,31.71,31.71,31.67,31.67,7400.0,31.71,31.71,31.67,31.67,7400.0
2010-07-12 15:35:00,31.68,31.71,31.64,31.7,13200.0,31.68,31.71,31.64,31.7,13200.0
2010-07-12 15:40:00,31.7,31.7,31.67,31.68,2200.0,31.7,31.7,31.67,31.68,2200.0
2010-07-12 15:45:00,31.68,31.71,31.63,31.63,8200.0,31.68,31.71,31.63,31.63,8200.0
2010-07-12 15:50:00,31.64,31.68,31.64,31.68,11800.0,31.64,31.68,31.64,31.68,11800.0
2010-07-12 15:55:00,31.69,31.71,31.66,31.68,10400.0,31.69,31.71,31.66,31.68,10400.0
2010-07-13 09:30:00,31.92,31.99,31.82,31.92,2800.0,31.92,31.99,31.82,31.92,2800.0
2010-07-13 09:35:00,31.92,31.93,31.89,31.93,1800.0,31.92,31.93,31.89,31.93,1800.0
2010-07-13 09:40:00,32.0,32.0,32.0,32.0,600.0,32.0,32.0,32.0,32.0,600.0
2010-07-13 09:45:00,31.96,31.96,31.96,31.96,400.0,31.96,31.96,31.96,31.96,400.0
2010-07-13 09:50:00,31.81,31.88,31.8,31.8,25000.0,31.81,31.88,31.8,31.8,25000.0
2010-07-13 09:55:00,31.78,31.86,31.78,31.83,3400.0,31.78,31.86,31.78,31.83,3400.0
2010-07-13 10:00:00,31.83,31.87,31.82,31.85,12200.0,31.83,31.87,31.82,31.85,12200.0
2010-07-13 10:05:00,31.86,31.88,31.83,31.83,3800.0,31.86,31.88,31.83,31.83,3800.0
2010-07-13 10:10:00,31.84,31.85,31.83,31.83,4000.0,31.84,31.85,31.83,31.83,4000.0
2010-07-13 10:15:00,31.85,31.85,31.85,31.85,1200.0,31.85,31.85,31.85,31.85,1200.0
2010-07-13 10:20:00,31.86,31.88,31.85,31.87,2000.0,31.86,31.88,31.85,31.87,2000.0
2010-07-13 10:25:00,31.87,31.88,31.85,31.88,5600.0,31.87,31.88,31.85,31.88,5600.0
2010-07-13 10:30:00,31.88,31.88,31.84,31.84,2600.0,31.88,31.88,31.84,31.84,2600.0
2010-07-13 10:35:00,31.85,31.87,31.85,31.87,2000.0,31.85,31.87,31.85,31.87,2000.0
2010-07-13 10:40:00,31.87,31.87,31.86,31.87,1400.0,31.87,31.87,31.86,31.87,1400.0
2010-07-13 10:45:00,31.88,31.88,31.86,31.86,2600.0,31.88,31.88,31.86,31.86,2600.0
2010-07-13 10:50:00,31.87,31.88,31.85,31.85,5000.0,31.87,31.88,31.85,31.85,5000.0
2010-07-13 10:55:00,31.85,31.86,31.8,31.85,11400.0,31.85,31.86,31.8,31.85,11400.0
2010-07-13 11:00:00,31.84,31.84,31.84,31.84,200.0,31.84,31.84,31.84,31.84,200.0
2010-07-13 11:05:00,31.83,31.83,31.83,31.83,400.0,31.83,31.83,31.83,31.83,400.0
2010-07-13 11:10:00,31.85,31.86,31.83,31.86,5000.0,31.85,31.86,31.83,31.86,5000.0
2010-07-13 11:15:00,31.85,31.87,31.83,31.86,5000.0,31.85,31.87,31.83,31.86,5000.0
2010-07-13 11:20:00,31.86,31.86,31.84,31.85,1800.0,31.86,31.86,31.84,31.85,1800.0
2010-07-13 11:25:00,31.86,31.88,31.86,31.86,2200.0,31.86,31.88,31.86,31.86,2200.0
2010-07-13 11:30:00,31.86,31.88,31.85,31.85,12400.0,31.86,31.88,31.85,31.85,12400.0
2010-07-13 11:35:00,31.88,31.88,31.85,31.85,7200.0,31.88,31.88,31.85,31.85,7200.0
2010-07-13 11:40:00,31.86,31.87,31.83,31.85,4400.0,31.86,31.87,31.83,31.85,4400.0
2010-07-13 11:45:00,31.86,31.86,31.82,31.82,3600.0,31.86,31.86,31.82,31.82,3600.0
2010-07-13 11:50:00,31.83,31.85,31.83,31.84,2800.0,31.83,31.85,31.83,31.84,2800.0
2010-07-13 11:55:00,31.84,31.86,31.83,31.83,5000.0,31.84,31.86,31.83,31.83,5000.0
2010-07-13 12:00:00,31.83,31.84,31.81,31.84,4200.0,31.83,31.84,31.81,31.84,4200.0
2010-07-13 12:05:00,31.84,31.85,31.84,31.85,2600.0,31.84,31.85,31.84,31.85,2600.0
2010-07-13 12:10:00,31.85,31.87,31.85,31.85,2400.0,31.85,31.87,31.85,31.85,2400.0
2010-07-13 12:15:00,31.86,31.87,31.86,31.86,1400.0,31.86,31.87,31.86,31.86,1400.0
2010-07-13 12:20:00,31.88,31.89,31.86,31.88,8000.0,31.88,31.89,31.86,31.88,8000.0
2010-07-13 12:25:00,31.87,31.88,31.86,31.86,5000.0,31.87,31.88,31.86,31.86,5000.0
2010-07-13 12:30:00,31.87,31.87,31.85,31.85,2400.0,31.87,31.87,31.85,31.85,2400.0
2010-07-13 12:35:00,31.86,31.88,31.85,31.88,800.0,31.86,31.88,31.85,31.88,800.0
2010-07-13 12:40:00,31.88,31.88,31.86,31.86,800.0,31.88,31.88,31.86,31.86,800.0
2010-07-13 12:45:00,31.86,31.86,31.86,31.86,1800.0,31.86,31.86,31.86,31.86,1800.0
2010-07-13 12:50:00,31.85,31.85,31.85,31.85,200.0,31.85,31.85,31.85,31.85,200.0
2010-07-13 12:55:00,31.85,31.85,31.82,31.82,2400.0,31.85,31.85,31.82,31.82,2400.0
2010-07-13 13:00:00,31.83,31.85,31.82,31.85,3200.0,31.83,31.85,31.82,31.85,3200.0
2010-07-13 13:05:00,31.88,31.89,31.86,31.89,1800.0,31.88,31.89,31.86,31.89,1800.0
2010-07-13 13:10:00,31.89,31.89,31.83,31.83,4600.0,31.89,31.89,31.83,31.83,4600.0
2010-07-13 13:15:00,31.84,31.84,31.82,31.84,600.0,31.84,31.84,31.82,31.84,600.0
2010-07-13 13:20:00,31.87,31.87,31.85,31.85,1400.0,31.87,31.87,31.85,31.85,1400.0
2010-07-13 13:25:00,31.86,31.87,31.84,31.84,2000.0,31.86,31.87,31.84,31.84,2000.0
2010-07-13 13:30:00,31.86,31.88,31.86,31.86,3200.0,31.86,31.88,31.86,31.86,3200.0
2010-07-13 13:35:00,31.87,31.87,31.82,31.85,2200.0,31.87,31.87,31.82,31.85,2200.0
2010-07-13 13:40:00,31.85,31.85,31.84,31.84,400.0,31.85,31.85,31.84,31.84,400.0
2010-07-13 13:45:00,31.86,31.86,31.84,31.86,1800.0,31.86,31.86,31.84,31.86,1800.0
2010-07-13 13:50:00,31.86,31.86,31.82,31.82,2800.0,31.86,31.86,31.82,31.82,2800.0
2010-07-13 13:55:00,31.83,31.86,31.83,31.86,4800.0,31.83,31.86,31.83,31.86,4800.0
2010-07-13 14:00:00,31.86,31.87,31.85,31.87,5400.0,31.86,31.87,31.85,31.87,5400.0
2010-07-13 14:05:00,31.87,31.87,31.86,31.86,3000.0,31.87,31.87,31.86,31.86,3000.0
2010-07-13 14:10:00,31.86,31.9,31.85,31.9,2600.0,31.86,31.9,31.85,31.9,2600.0
2010-07-13 14:15:00,31.9,31.9,31.86,31.87,7400.0,31.9,31.9,31.86,31.87,7400.0
2010-07-13 14:20:00,31.87,31.87,31.84,31.84,1600.0,31.87,31.87,31.84,31.84,1600.0
2010-07-13 14:25:00,31.85,31.86,31.83,31.83,3000.0,31.85,31.86,31.83,31.83,3000.0
2010-07-13 14:30:00,31.86,31.88,31.85,31.86,10400.0,31.86,31.88,31.85,31.86,10400.0
2010-07-13 14:35:00,31.86,31.88,31.86,31.88,5200.0,31.86,31.88,31.86,31.88,5200.0
2010-07-13 14:40:00,31.88,31.89,31.86,31.89,2200.0,31.88,31.89,31.86,31.89,2200.0
2010-07-13 14:45:00,31.89,31.9,31.89,31.9,4200.0,31.89,31.9,31.89,31.9,4200.0
2010-07-13 14:50:00,31.9,31.9,31.89,31.89,2600.0,31.9,31.9,31.89,31.89,2600.0
2010-07-13 14:55:00,31.9,31.9,31.89,31.9,1800.0,31.9,31.9,31.89,31.9,1800.0
2010-07-13 15:00:00,31.92,32.0,31.92,32.0,1800.0,31.92,32.0,31.92,32.0,1800.0
2010-07-13 15:05:00,32.0,32.0,31.89,31.9,8800.0,32.0,32.0,31.89,31.9,8800.0
2010-07-13 15:10:00,31.91,31.92,31.9,31.91,2200.0,31.91,31.92,31.9,31.91,2200.0
2010-07-13 15:15:00,31.93,31.97,31.92,31.93,4600.0,31.93,31.97,31.92,31.93,4600.0
2010-07-13 15:20:00,31.95,31.95,31.92,31.92,3600.0,31.95,31.95,31.92,31.92,3600.0
2010-07-13 15:25:00,31.9,31.95,31.88,31.92,6000.0,31.9,31.95,31.88,31.92,6000.0
2010-07-13 15:30:00,31.93,31.93,31.89,31.9,5600.0,31.93,31.93,31.89,31.9,5600.0
2010-07-13 15:35:00,31.9,31.9,31.73,31.84,44600.0,31.9,31.9,31.73,31.84,44600.0
2010-07-13 15:40:00,31.84,31.85,31.82,31.84,13000.0,31.84,31.85,31.82,31.84,13000.0
2010-07-13 15:45:00,31.85,31.88,31.85,31.88,36400.0,31.85,31.88,31.85,31.88,36400.0
2010-07-13 15:50:00,31.88,31.88,31.84,31.84,15400.0,31.88,31.88,31.84,31.84,15400.0
2010-07-13 15:55:00,31.84,31.87,31.84,31.87,11800.0,31.84,31.87,31.84,31.87,11800.0
2010-07-14 09:30:00,31.72,32.0,31.72,31.81,2400.0,31.72,32.0,31.72,31.81,2400.0
2010-07-14 09:35:00,31.82,31.82,31.71,31.71,3400.0,31.82,31.82,31.71,31.71,3400.0
2010-07-14 09:40:00,31.74,31.74,31.61,31.68,6800.0,31.74,31.74,31.61,31.68,6800.0
2010-07-14 09:45:00,31.68,31.74,31.64,31.71,4000.0,31.68,31.74,31.64,31.71,4000.0
2010-07-14 09:50:00,31.79,31.86,31.79,31.81,4200.0,31.79,31.86,31.79,31.81,4200.0
2010-07-14 09:55:00,31.81,31.81,31.72,31.72,2600.0,31.81,31.81,31.72,31.72,2600.0
2010-07-14 10:00:00,31.75,31.77,31.68,31.68,3600.0,31.75,31.77,31.68,31.68,3600.0
2010-07-14 10:05:00,31.7,31.72,31.66,31.67,2000.0,31.7,31.72,31.66,31.67,2000.0
2010-07-14 10:10:00,31.67,31.74,31.66,31.7,4600.0,31.67,31.74,31.66,31.7,4600.0
2010-07-14 10:15:00,31.71,31.72,31.66,31.66,3600.0,31.71,31.72,31.66,31.66,3600.0
2010-07-14 10:20:00,31.66,31.73,31.66,31.71,2800.0,31.66,31.73,31.66,31.71,2800.0
2010-07-14 10:25:00,31.71,31.73,31.68,31.7,3800.0,31.71,31.73,31.68,31.7,3800.0
2010-07-14 10:30:00,31.69,31.72,31.61,31.67,7400.0,31.69,31.72,31.61,31.67,7400.0
2010-07-14 10:35:00,31.67,31.68,31.63,31.63,3200.0,31.67,31.68,31.63,31.63,3200.0
2010-07-14 10:40:00,31.64,31.66,31.64,31.64,1800.0,31.64,31.66,31.64,31.64,1800.0
2010-07-14 10:45:00,31.64,31.66,31.64,31.64,1000.0,31.64,31.66,31.64,31.64,1000.0
2010-07-14 10:50:00,31.66,31.66,31.62,31.62,3400.0,31.66,31.66,31.62,31.62,3400.0
2010-07-14 10:55:00,31.62,31.62,31.55,31.6,1600.0,31.62,31.62,31.55,31.6,1600.0
2010-07-14 11:00:00,31.58,31.66,31.58,31.64,7000.0,31.58,31.66,31.58,31.64,7000.0
2010-07-14 11:05:00,31.63,31.64,31.61,31.63,4200.0,31.63,31.64,31.61,31.63,4200.0
2010-07-14 11:10:00,31.64,31.64,31.59,31.6,4000.0,31.64,31.64,31.59,31.6,4000.0
2010-07-14 11:15:00,31.61,31.71,31.61,31.63,7000.0,31.61,31.71,31.61,31.63,7000.0
2010-07-14 11:20:00,31.63,31.66,31.63,31.66,5000.0,31.63,31.66,31.63,31.66,5000.0
2010-07-14 11:25:00,31.66,31.67,31.64,31.67,2800.0,31.66,31.67,31.64,31.67,2800.0
2010-07-14 11:30:00,31.67,31.77,31.67,31.77,2400.0,31.67,31.77,31.67,31.77,2400.0
2010-07-14 11:35:00,31.77,31.8,31.77,31.78,1600.0,31.77,31.8,31.77,31.78,1600.0
2010-07-14 11:40:00,31.79,31.86,31.79,31.86,2000.0,31.79,31.86,31.79,31.86,2000.0
2010-07-14 11:45:00,31.86,31.87,31.78,31.78,5000.0,31.86,31.87,31.78,31.78,5000.0
2010-07-14 11:50:00,31.79,31.79,31.77,31.77,1800.0,31.79,31.79,31.77,31.77,1800.0
2010-07-14 11:55:00,31.77,31.77,31.75,31.75,1400.0,31.77,31.77,31.75,31.75,1400.0
2010-07-14 12:00:00,31.75,31.77,31.75,31.77,1400.0,31.75,31.77,31.75,31.77,1400.0
2010-07-14 12:05:00,31.77,31.77,31.72,31.72,2000.0,31.77,31.77,31.72,31.72,2000.0
2010-07-14 12:10:00,31.72,31.74,31.69,31.69,1400.0,31.72,31.74,31.69,31.69,1400.0
2010-07-14 12:15:00,31.69,31.72,31.69,31.72,1600.0,31.69,31.72,31.69,31.72,1600.0
2010-07-14 12:20:00,31.72,31.72,31.72,31.72,2200.0,31.72,31.72,31.72,31.72,2200.0
2010-07-14 12:25:00,31.72,31.79,31.72,31.75,11400.0,31.72,31.79,31.72,31.75,11400.0
2010-07-14 12:30:00,31.75,31.75,31.74,31.75,4200.0,31.75,31.75,31.74,31.75,4200.0
2010-07-14 12:35:00,31.75,31.75,31.73,31.73,4400.0,31.75,31.75,31.73,31.73,4400.0
2010-07-14 12:40:00,31.73,31.73,31.71,31.71,1000.0,31.73,31.73,31.71,31.71,1000.0
2010-07-14 12:45:00,31.74,31.75,31.72,31.72,1200.0,31.74,31.75,31.72,31.72,1200.0
2010-07-14 12:50:00,31.72,31.72,31.67,31.67,1600.0,31.72,31.72,31.67,31.67,1600.0
2010-07-14 12:55:00,31.71,31.71,31.71,31.71,600.0,31.71,31.71,31.71,31.71,600.0
2010-07-14 13:00:00,31.72,31.73,31.72,31.73,1200.0,31.72,31.73,31.72,31.73,1200.0
2010-07-14 13:05:00,31.73,31.74,31.73,31.74,1600.0,31.73,31.74,31.73,31.74,1600.0
2010-07-14 13:10:00,31.74,31.74,31.73,31.74,800.0,31.74,31.74,31.73,31.74,800.0
2010-07-14 13:15:00,31.73,31.73,31.71,31.71,1800.0,31.73,31.73,31.71,31.71,1800.0
2010-07-14 13:20:00,31.73,31.77,31.73,31.73,8800.0,31.73,31.77,31.73,31.73,8800.0
2010-07-14 13:25:00,31.73,31.77,31.72,31.74,9800.0,31.73,31.77,31.72,31.74,9800.0
2010-07-14 13:30:00,31.73,31.78,31.73,31.76,4400.0,31.73,31.78,31.73,31.76,4400.0
2010-07-14 13:35:00,31.76,31.76,31.71,31.73,9000.0,31.76,31.76,31.71,31.73,9000.0
2010-07-14 13:40:00,31.73,31.76,31.73,31.76,6200.0,31.73,31.76,31.73,31.76,6200.0
2010-07-14 13:45:00,31.76,31.78,31.75,31.75,9400.0,31.76,31.78,31.75,31.75,9400.0
2010-07-14 13:50:00,31.74,31.74,31.73,31.73,2000.0,31.74,31.74,31.73,31.73,2000.0
2010-07-14 13:55:00,31.73,31.75,31.73,31.75,2000.0,31.73,31.75,31.73,31.75,2000.0
2010-07-14 14:00:00,31.75,31.77,31.7,31.7,9400.0,31.75,31.77,31.7,31.7,9400.0
2010-07-14 14:05:00,31.72,31.72,31.65,31.66,3600.0,31.72,31.72,31.65,31.66,3600.0
2010-07-14 14:10:00,31.67,31.67,31.6,31.6,2400.0,31.67,31.67,31.6,31.6,2400.0
2010-07-14 14:15:00,31.6,31.61,31.58,31.6,2400.0,31.6,31.61,31.58,31.6,2400.0
2010-07-14 14:20:00,31.6,31.6,31.53,31.53,5200.0,31.6,31.6,31.53,31.53,5200.0
2010-07-14 14:25:00,31.53,31.59,31.5,31.59,2000.0,31.53,31.59,31.5,31.59,2000.0
2010-07-14 14:30:00,31.59,31.6,31.57,31.6,2000.0,31.59,31.6,31.57,31.6,2000.0
2010-07-14 14:35:00,31.61,31.63,31.61,31.62,3600.0,31.61,31.63,31.61,31.62,3600.0
2010-07-14 14:40:00,31.63,31.64,31.61,31.62,3000.0,31.63,31.64,31.61,31.62,3000.0
2010-07-14 14:45:00,31.63,31.63,31.55,31.58,4200.0,31.63,31.63,31.55,31.58,4200.0
2010-07-14 14:50:00,31.58,31.58,31.54,31.58,3000.0,31.58,31.58,31.54,31.58,3000.0
2010-07-14 14:55:00,31.57,31.58,31.54,31.56,5800.0,31.57,31.58,31.54,31.56,5800.0
2010-07-14 15:00:00,31.59,31.62,31.59,31.61,2000.0,31.59,31.62,31.59,31.61,2000.0
2010-07-14 15:05:00,31.64,31.64,31.6,31.62,3800.0,31.64,31.64,31.6,31.62,3800.0
2010-07-14 15:10:00,31.61,31.61,31.59,31.59,2600.0,31.61,31.61,31.59,31.59,2600.0
2010-07-14 15:15:00,31.6,31.65,31.6,31.63,6800.0,31.6,31.65,31.6,31.63,6800.0
2010-07-14 15:20:00,31.63,31.63,31.6,31.61,8000.0,31.63,31.63,31.6,31.61,8000.0
2010-07-14 15:25:00,31.61,31.66,31.61,31.66,3600.0,31.61,31.66,31.61,31.66,3600.0
2010-07-14 15:30:00,31.66,31.67,31.63,31.63,3600.0,31.66,31.67,31.63,31.63,3600.0
2010-07-14 15:35:00,31.65,31.67,31.63,31.65,9600.0,31.65,31.67,31.63,31.65,9600.0
2010-07-14 15:40:00,31.65,31.65,31.61,31.63,6800.0,31.65,31.65,31.61,31.63,6800.0
2010-07-14 15:45:00,31.63,31.72,31.62,31.7,10400.0,31.63,31.72,31.62,31.7,10400.0
2010-07-14 15:50:00,31.7,31.73,31.65,31.7,20000.0,31.7,31.73,31.65,31.7,20000.0
2010-07-14 15:55:00,31.7,31.72,31.64,31.64,31800.0,31.7,31.72,31.64,31.64,31800.0
2010-07-15 09:30:00,31.71,31.71,31.6,31.69,2800.0,31.71,31.71,31.6,31.69,2800.0
2010-07-15 09:35:00,31.73,31.73,31.72,31.72,600.0,31.73,31.73,31.72,31.72,600.0
2010-07-15 09:40:00,31.78,31.78,31.67,31.72,1600.0,31.78,31.78,31.67,31.72,1600.0
2010-07-15 09:45:00,31.73,31.84,31.72,31.74,1800.0,31.73,31.84,31.72,31.74,1800.0
2010-07-15 09:50:00,31.8,31.87,31.75,31.79,3000.0,31.8,31.87,31.75,31.79,3000.0
2010-07-15 09:55:00,31.79,31.82,31.75,31.75,1400.0,31.79,31.82,31.75,31.75,1400.0
2010-07-15 10:00:00,31.76,31.76,31.65,31.65,1600.0,31.76,31.76,31.65,31.65,1600.0
2010-07-15 10:05:00,31.64,31.64,31.58,31.58,1000.0,31.64,31.64,31.58,31.58,1000.0
2010-07-15 10:10:00,31.61,31.61,31.47,31.49,4200.0,31.61,31.61,31.47,31.49,4200.0
2010-07-15 10:15:00,31.49,31.5,31.35,31.4,4600.0,31.49,31.5,31.35,31.4,4600.0
2010-07-15 10:20:00,31.37,31.37,31.33,31.36,9800.0,31.37,31.37,31.33,31.36,9800.0
2010-07-15 10:25:00,31.35,31.37,31.35,31.36,800.0,31.35,31.37,31.35,31.36,800.0
2010-07-15 10:30:00,31.36,31.36,31.3,31.31,3400.0,31.36,31.36,31.3,31.31,3400.0
2010-07-15 10:35:00,31.33,31.33,31.3,31.32,7600.0,31.33,31.33,31.3,31.32,7600.0
2010-07-15 10:40:00,31.32,31.33,31.28,31.32,4600.0,31.32,31.33,31.28,31.32,4600.0
2010-07-15 10:45:00,31.32,31.32,31.16,31.25,24000.0,31.32,31.32,31.16,31.25,24000.0
2010-07-15 10:50:00,31.26,31.26,31.25,31.25,6600.0,31.26,31.26,31.25,31.25,6600.0
2010-07-15 10:55:00,31.25,31.28,31.25,31.25,6800.0,31.25,31.28,31.25,31.25,6800.0
2010-07-15 11:00:00,31.27,31.28,31.25,31.25,2600.0,31.27,31.28,31.25,31.25,2600.0
2010-07-15 11:05:00,31.28,31.28,31.25,31.25,1800.0,31.28,31.28,31.25,31.25,1800.0
2010-07-15 11:10:00,31.28,31.29,31.25,31.27,2000.0,31.28,31.29,31.25,31.27,2000.0
2010-07-15 11:15:00,31.29,31.29,31.27,31.29,2800.0,31.29,31.29,31.27,31.29,2800.0
2010-07-15 11:20:00,31.27,31.29,31.25,31.28,7200.0,31.27,31.29,31.25,31.28,7200.0
2010-07-15 11:25:00,31.28,31.28,31.24,31.25,15200.0,31.28,31.28,31.24,31.25,15200.0
2010-07-15 11:30:00,31.25,31.28,31.25,31.25,3400.0,31.25,31.28,31.25,31.25,3400.0
2010-07-15 11:35:00,31.26,31.28,31.25,31.26,2400.0,31.26,31.28,31.25,31.26,2400.0
2010-07-15 11:40:00,31.28,31.28,31.25,31.28,6400.0,31.28,31.28,31.25,31.28,6400.0
2010-07-15 11:45:00,31.26,31.29,31.25,31.28,12400.0,31.26,31.29,31.25,31.28,12400.0
2010-07-15 11:50:00,31.28,31.29,31.25,31.25,6600.0,31.28,31.29,31.25,31.25,6600.0
2010-07-15 11:55:00,31.28,31.29,31.19,31.19,6600.0,31.28,31.29,31.19,31.19,6600.0
2010-07-15 12:00:00,31.23,31.23,31.18,31.18,2600.0,31.23,31.23,31.18,31.18,2600.0
2010-07-15 12:05:00,31.19,31.2,31.17,31.17,4800.0,31.19,31.2,31.17,31.17,4800.0
2010-07-15 12:10:00,31.18,31.19,31.16,31.16,3600.0,31.18,31.19,31.16,31.16,3600.0
2010-07-15 12:15:00,31.18,31.2,31.18,31.18,2600.0,31.18,31.2,31.18,31.18,2600.0
2010-07-15 12:20:00,31.18,31.18,31.07,31.07,7200.0,31.18,31.18,31.07,31.07,7200.0
2010-07-15 12:25:00,31.07,31.11,31.04,31.11,5400.0,31.07,31.11,31.04,31.11,5400.0
2010-07-15 12:30:00,31.11,31.15,31.1,31.11,5400.0,31.11,31.15,31.1,31.11,5400.0
2010-07-15 12:35:00,31.11,31.11,30.99,31.0,19000.0,31.11,31.11,30.99,31.0,19000.0
2010-07-15 12:40:00,31.0,31.02,30.96,30.97,7800.0,31.0,31.02,30.96,30.97,7800.0
2010-07-15 12:45:00,30.98,31.01,30.96,31.0,7200.0,30.98,31.01,30.96,31.0,7200.0
2010-07-15 12:50:00,31.0,31.02,30.96,31.0,6600.0,31.0,31.02,30.96,31.0,6600.0
2010-07-15 12:55:00,31.0,31.0,30.95,30.95,5600.0,31.0,31.0,30.95,30.95,5600.0
2010-07-15 13:00:00,30.98,31.02,30.93,30.98,14800.0,30.98,31.02,30.93,30.98,14800.0
2010-07-15 13:05:00,30.98,30.98,30.95,30.96,5600.0,30.98,30.98,30.95,30.96,5600.0
2010-07-15 13:10:00,30.97,30.97,30.97,30.97,1200.0,30.97,30.97,30.97,30.97,1200.0
2010-07-15 13:15:00,30.98,31.05,30.98,30.99,5200.0,30.98,31.05,30.98,30.99,5200.0
2010-07-15 13:20:00,31.0,31.03,30.91,31.03,21400.0,31.0,31.03,30.91,31.03,21400.0
2010-07-15 13:25:00,31.03,31.03,30.97,31.02,6800.0,31.03,31.03,30.97,31.02,6800.0
2010-07-15 13:30:00,31.04,31.07,31.01,31.01,6800.0,31.04,31.07,31.01,31.01,6800.0
2010-07-15 13:35:00,31.03,31.05,30.87,30.95,7200.0,31.03,31.05,30.87,30.95,7200.0
2010-07-15 13:40:00,31.01,31.08,31.0,31.03,6400.0,31.01,31.08,31.0,31.03,6400.0
2010-07-15 13:45:00,31.03,31.08,31.03,31.07,4800.0,31.03,31.08,31.03,31.07,4800.0
2010-07-15 13:50:00,31.1,31.11,31.02,31.08,10600.0,31.1,31.11,31.02,31.08,10600.0
2010-07-15 13:55:00,31.08,31.14,31.08,31.11,4800.0,31.08,31.14,31.08,31.11,4800.0
2010-07-15 14:00:00,31.11,31.16,31.1,31.16,5600.0,31.11,31.16,31.1,31.16,5600.0
2010-07-15 14:05:00,31.16,31.16,31.14,31.14,9400.0,31.16,31.16,31.14,31.14,9400.0
2010-07-15 14:10:00,31.14,31.17,31.14,31.15,3600.0,31.14,31.17,31.14,31.15,3600.0
2010-07-15 14:15:00,31.13,31.18,31.13,31.16,9200.0,31.13,31.18,31.13,31.16,9200.0
2010-07-15 14:20:00,31.16,31.18,31.14,31.18,3600.0,31.16,31.18,31.14,31.18,3600.0
2010-07-15 14:25:00,31.18,31.22,31.18,31.21,5600.0,31.18,31.22,31.18,31.21,5600.0
2010-07-15 14:30:00,31.22,31.23,31.18,31.23,7600.0,31.22,31.23,31.18,31.23,7600.0
2010-07-15 14:35:00,31.21,31.27,31.21,31.27,4000.0,31.21,31.27,31.21,31.27,4000.0
2010-07-15 14:40:00,31.27,31.27,31.2,31.2,9000.0,31.27,31.27,31.2,31.2,9000.0
2010-07-15 14:45:00,31.24,31.27,31.24,31.27,3400.0,31.24,31.27,31.24,31.27,3400.0
2010-07-15 14:50:00,31.28,31.3,31.22,31.25,7600.0,31.28,31.3,31.22,31.25,7600.0
2010-07-15 14:55:00,31.27,31.28,31.13,31.23,10200.0,31.27,31.28,31.13,31.23,10200.0
2010-07-15 15:00:00,31.27,31.29,31.22,31.29,9200.0,31.27,31.29,31.22,31.29,9200.0
2010-07-15 15:05:00,31.27,31.29,31.18,31.22,7000.0,31.27,31.29,31.18,31.22,7000.0
2010-07-15 15:10:00,31.23,31.26,31.19,31.19,8000.0,31.23,31.26,31.19,31.19,8000.0
2010-07-15 15:15:00,31.18,31.21,31.14,31.16,5400.0,31.18,31.21,31.14,31.16,5400.0
2010-07-15 15:20:00,31.16,31.19,31.12,31.13,5600.0,31.16,31.19,31.12,31.13,5600.0
2010-07-15 15:25:00,31.14,31.2,31.09,31.18,11800.0,31.14,31.2,31.09,31.18,11800.0
2010-07-15 15:30:00,31.2,31.23,31.17,31.17,12600.0,31.2,31.23,31.17,31.17,12600.0
2010-07-15 15:35:00,31.18,31.24,31.15,31.22,10200.0,31.18,31.24,31.15,31.22,10200.0
2010-07-15 15:40:00,31.2,31.28,31.18,31.28,12400.0,31.2,31.28,31.18,31.28,12400.0
2010-07-15 15:45:00,31.3,31.33,31.25,31.28,12000.0,31.3,31.33,31.25,31.28,12000.0
2010-07-15 15:50:00,31.3,31.34,31.28,31.33,17600.0,31.3,31.34,31.28,31.33,17600.0
2010-07-15 15:55:00,31.33,31.35,31.23,31.24,22600.0,31.33,31.35,31.23,31.24,22600.0
2010-07-16 09:30:00,31.14,31.18,31.07,31.07,3000.0,31.14,31.18,31.07,31.07,3000.0
2010-07-16 09:35:00,31.07,31.1,31.03,31.1,1800.0,31.07,31.1,31.03,31.1,1800.0
2010-07-16 09:40:00,31.1,31.1,31.04,31.04,1000.0,31.1,31.1,31.04,31.04,1000.0
2010-07-16 09:45:00,30.97,30.97,30.82,30.82,5600.0,30.97,30.97,30.82,30.82,5600.0
2010-07-16 09:50:00,30.82,30.84,30.71,30.71,3200.0,30.82,30.84,30.71,30.71,3200.0
2010-07-16 09:55:00,30.71,30.71,30.57,30.61,5400.0,30.71,30.71,30.57,30.61,5400.0
2010-07-16 10:00:00,30.61,30.61,30.56,30.58,4600.0,30.61,30.61,30.56,30.58,4600.0
2010-07-16 10:05:00,30.59,30.59,30.46,30.5,10000.0,30.59,30.59,30.46,30.5,10000.0
2010-07-16 10:10:00,30.54,30.59,30.54,30.58,5000.0,30.54,30.59,30.54,30.58,5000.0
2010-07-16 10:15:00,30.58,30.66,30.58,30.66,4800.0,30.58,30.66,30.58,30.66,4800.0
2010-07-16 10:20:00,30.66,30.75,30.65,30.75,6400.0,30.66,30.75,30.65,30.75,6400.0
2010-07-16 10:25:00,30.75,30.78,30.7,30.78,9200.0,30.75,30.78,30.7,30.78,9200.0
2010-07-16 10:30:00,30.77,30.79,30.74,30.76,8600.0,30.77,30.79,30.74,30.76,8600.0
2010-07-16 10:35:00,30.78,30.8,30.76,30.78,9600.0,30.78,30.8,30.76,30.78,9600.0
2010-07-16 10:40:00,30.77,30.78,30.75,30.78,5400.0,30.77,30.78,30.75,30.78,5400.0
2010-07-16 10:45:00,30.79,30.83,30.78,30.78,4000.0,30.79,30.83,30.78,30.78,4000.0
2010-07-16 10:50:00,30.78,30.83,30.77,30.83,7200.0,30.78,30.83,30.77,30.83,7200.0
2010-07-16 10:55:00,30.83,30.84,30.82,30.84,1400.0,30.83,30.84,30.82,30.84,1400.0
2010-07-16 11:00:00,30.84,30.84,30.82,30.82,4400.0,30.84,30.84,30.82,30.82,4400.0
2010-07-16 11:05:00,30.83,30.83,30.82,30.83,5400.0,30.83,30.83,30.82,30.83,5400.0
2010-07-16 11:10:00,30.83,30.84,30.78,30.83,7200.0,30.83,30.84,30.78,30.83,7200.0
2010-07-16 11:15:00,30.83,30.83,30.81,30.81,6400.0,30.83,30.83,30.81,30.81,6400.0
2010-07-16 11:20:00,30.81,30.81,30.75,30.75,7400.0,30.81,30.81,30.75,30.75,7400.0
2010-07-16 11:25:00,30.77,30.8,30.77,30.8,2200.0,30.77,30.8,30.77,30.8,2200.0
2010-07-16 11:30:00,30.81,30.83,30.81,30.82,3600.0,30.81,30.83,30.81,30.82,3600.0
2010-07-16 11:35:00,30.82,30.82,30.77,30.77,2400.0,30.82,30.82,30.77,30.77,2400.0
2010-07-16 11:40:00,30.78,30.8,30.77,30.78,6600.0,30.78,30.8,30.77,30.78,6600.0
2010-07-16 11:45:00,30.79,30.79,30.77,30.78,21200.0,30.79,30.79,30.77,30.78,21200.0
2010-07-16 11:50:00,30.78,30.81,30.78,30.81,15200.0,30.78,30.81,30.78,30.81,15200.0
2010-07-16 11:55:00,30.81,30.84,30.8,30.8,6800.0,30.81,30.84,30.8,30.8,6800.0
2010-07-16 12:00:00,30.81,30.83,30.81,30.81,5800.0,30.81,30.83,30.81,30.81,5800.0
2010-07-16 12:05:00,30.83,30.83,30.79,30.81,6000.0,30.83,30.83,30.79,30.81,6000.0
2010-07-16 12:10:00,30.82,30.82,30.79,30.79,4000.0,30.82,30.82,30.79,30.79,4000.0
2010-07-16 12:15:00,30.77,30.78,30.7,30.7,7400.0,30.77,30.78,30.7,30.7,7400.0
2010-07-16 12:20:00,30.7,30.72,30.7,30.7,4000.0,30.7,30.72,30.7,30.7,4000.0
2010-07-16 12:25:00,30.7,30.71,30.66,30.7,9000.0,30.7,30.71,30.66,30.7,9000.0
2010-07-16 12:30:00,30.7,30.71,30.7,30.71,4200.0,30.7,30.71,30.7,30.71,4200.0
2010-07-16 12:35:00,30.71,30.73,30.71,30.73,6800.0,30.71,30.73,30.71,30.73,6800.0
2010-07-16 12:40:00,30.73,30.78,30.73,30.78,5200.0,30.73,30.78,30.73,30.78,5200.0
2010-07-16 12:45:00,30.79,30.81,30.79,30.81,11800.0,30.79,30.81,30.79,30.81,11800.0
2010-07-16 12:50:00,30.81,30.82,30.78,30.81,3200.0,30.81,30.82,30.78,30.81,3200.0
2010-07-16 12:55:00,30.8,30.81,30.78,30.8,6400.0,30.8,30.81,30.78,30.8,6400.0
2010-07-16 13:00:00,30.81,30.81,30.79,30.8,3800.0,30.81,30.81,30.79,30.8,3800.0
2010-07-16 13:05:00,30.8,30.82,30.79,30.79,1800.0,30.8,30.82,30.79,30.79,1800.0
2010-07-16 13:10:00,30.8,30.82,30.79,30.8,17600.0,30.8,30.82,30.79,30.8,17600.0
2010-07-16 13:15:00,30.81,30.82,30.8,30.81,2000.0,30.81,30.82,30.8,30.81,2000.0
2010-07-16 13:20:00,30.81,30.81,30.79,30.8,5600.0,30.81,30.81,30.79,30.8,5600.0
2010-07-16 13:25:00,30.8,30.82,30.78,30.82,5800.0,30.8,30.82,30.78,30.82,5800.0
2010-07-16 13:30:00,30.79,30.84,30.79,30.84,4800.0,30.79,30.84,30.79,30.84,4800.0
2010-07-16 13:35:00,30.86,30.88,30.86,30.86,7400.0,30.86,30.88,30.86,30.86,7400.0
2010-07-16 13:40:00,30.86,30.88,30.82,30.86,9400.0,30.86,30.88,30.82,30.86,9400.0
2010-07-16 13:45:00,30.86,30.9,30.84,30.9,11600.0,30.86,30.9,30.84,30.9,11600.0
2010-07-16 13:50:00,30.89,30.9,30.85,30.86,46400.0,30.89,30.9,30.85,30.86,46400.0
2010-07-16 13:55:00,30.88,30.9,30.87,30.88,20400.0,30.88,30.9,30.87,30.88,20400.0
2010-07-16 14:00:00,30.87,30.88,30.87,30.87,3000.0,30.87,30.88,30.87,30.87,3000.0
2010-07-16 14:05:00,30.85,30.87,30.85,30.86,7800.0,30.85,30.87,30.85,30.86,7800.0
2010-07-16 14:10:00,30.86,30.86,30.85,30.86,1200.0,30.86,30.86,30.85,30.86,1200.0
2010-07-16 14:15:00,30.85,30.85,30.72,30.74,14400.0,30.85,30.85,30.72,30.74,14400.0
2010-07-16 14:20:00,30.74,30.74,30.72,30.74,2000.0,30.74,30.74,30.72,30.74,2000.0
2010-07-16 14:25:00,30.75,30.78,30.72,30.72,2800.0,30.75,30.78,30.72,30.72,2800.0
2010-07-16 14:30:00,30.72,30.73,30.68,30.73,5200.0,30.72,30.73,30.68,30.73,5200.0
2010-07-16 14:35:00,30.73,30.73,30.68,30.68,2200.0,30.73,30.73,30.68,30.68,2200.0
2010-07-16 14:40:00,30.7,30.73,30.7,30.7,5600.0,30.7,30.73,30.7,30.7,5600.0
2010-07-16 14:45:00,30.7,30.74,30.7,30.71,17200.0,30.7,30.74,30.7,30.71,17200.0
2010-07-16 14:50:00,30.71,30.71,30.64,30.7,3000.0,30.71,30.71,30.64,30.7,3000.0
2010-07-16 14:55:00,30.68,30.68,30.67,30.67,800.0,30.68,30.68,30.67,30.67,800.0
2010-07-16 15:00:00,30.67,30.67,30.64,30.64,1200.0,30.67,30.67,30.64,30.64,1200.0
2010-07-16 15:05:00,30.65,30.66,30.58,30.58,2000.0,30.65,30.66,30.58,30.58,2000.0
2010-07-16 15:10:00,30.57,30.57,30.52,30.55,4600.0,30.57,30.57,30.52,30.55,4600.0
2010-07-16 15:15:00,30.57,30.57,30.55,30.55,2600.0,30.57,30.57,30.55,30.55,2600.0
2010-07-16 15:20:00,30.55,30.55,30.52,30.53,2200.0,30.55,30.55,30.52,30.53,2200.0
2010-07-16 15:25:00,30.53,30.53,30.48,30.49,3800.0,30.53,30.53,30.48,30.49,3800.0
2010-07-16 15:30:00,30.5,30.55,30.5,30.55,5600.0,30.5,30.55,30.5,30.55,5600.0
2010-07-16 15:35:00,30.55,30.6,30.54,30.54,7000.0,30.55,30.6,30.54,30.54,7000.0
2010-07-16 15:40:00,30.54,30.58,30.52,30.52,6400.0,30.54,30.58,30.52,30.52,6400.0
2010-07-16 15:45:00,30.54,30.55,30.44,30.45,24400.0,30.54,30.55,30.44,30.45,24400.0
2010-07-16 15:50:00,30.45,30.5,30.44,30.5,14400.0,30.45,30.5,30.44,30.5,14400.0
2010-07-16 15:55:00,30.5,30.54,30.43,30.45,39600.0,30.5,30.54,30.43,30.45,39600.0
2010-07-19 09:30:00,30.43,30.43,30.15,30.23,27000.0,30.43,30.43,30.15,30.23,27000.0
2010-07-19 09:35:00,30.24,30.28,30.05,30.05,12000.0,30.24,30.28,30.05,30.05,12000.0
2010-07-19 09:40:00,30.08,30.16,29.99,30.09,16600.0,30.08,30.16,29.99,30.09,16600.0
2010-07-19 09:45:00,30.09,30.11,29.93,29.95,13600.0,30.09,30.11,29.93,29.95,13600.0
2010-07-19 09:50:00,29.95,30.03,29.91,30.0,17600.0,29.95,30.03,29.91,30.0,17600.0
2010-07-19 09:55:00,29.99,30.02,29.93,30.02,8800.0,29.99,30.02,29.93,30.02,8800.0
2010-07-19 10:00:00,30.03,30.06,29.93,30.0,30000.0,30.03,30.06,29.93,30.0,30000.0
2010-07-19 10:05:00,30.0,30.05,29.9,29.95,18200.0,30.0,30.05,29.9,29.95,18200.0
2010-07-19 10:10:00,29.95,29.96,29.93,29.95,11600.0,29.95,29.96,29.93,29.95,11600.0
2010-07-19 10:15:00,29.97,30.02,29.95,29.95,5600.0,29.97,30.02,29.95,29.95,5600.0
2010-07-19 10:20:00,29.95,29.99,29.83,29.83,14400.0,29.95,29.99,29.83,29.83,14400.0
2010-07-19 10:25:00,29.83,29.86,29.78,29.78,6000.0,29.83,29.86,29.78,29.78,6000.0
2010-07-19 10:30:00,29.8,29.88,29.75,29.85,19800.0,29.8,29.88,29.75,29.85,19800.0
2010-07-19 10:35:00,29.86,29.93,29.85,29.85,9600.0,29.86,29.93,29.85,29.85,9600.0
2010-07-19 10:40:00,29.85,29.86,29.84,29.84,6800.0,29.85,29.86,29.84,29.84,6800.0
2010-07-19 10:45:00,29.85,29.91,29.83,29.88,12400.0,29.85,29.91,29.83,29.88,12400.0
2010-07-19 10:50:00,29.86,29.86,29.78,29.79,9200.0,29.86,29.86,29.78,29.79,9200.0
2010-07-19 10:55:00,29.85,29.85,29.78,29.81,3200.0,29.85,29.85,29.78,29.81,3200.0
2010-07-19 11:00:00,29.85,30.04,29.84,29.91,23400.0,29.85,30.04,29.84,29.91,23400.0
2010-07-19 11:05:00,29.93,29.95,29.88,29.88,12400.0,29.93,29.95,29.88,29.88,12400.0
2010-07-19 11:10:00,29.88,29.91,29.83,29.85,22600.0,29.88,29.91,29.83,29.85,22600.0
2010-07-19 11:15:00,29.86,29.95,29.86,29.93,7600.0,29.86,29.95,29.86,29.93,7600.0
2010-07-19 11:20:00,29.94,29.96,29.91,29.95,6400.0,29.94,29.96,29.91,29.95,6400.0
2010-07-19 11:25:00,29.95,29.97,29.93,29.93,5200.0,29.95,29.97,29.93,29.93,5200.0
2010-07-19 11:30:00,29.95,29.95,29.91,29.93,9200.0,29.95,29.95,29.91,29.93,9200.0
2010-07-19 11:35:00,29.93,29.93,29.85,29.89,8000.0,29.93,29.93,29.85,29.89,8000.0
2010-07-19 11:40:00,29.92,29.93,29.89,29.89,13200.0,29.92,29.93,29.89,29.89,13200.0
2010-07-19 11:45:00,29.91,29.91,29.86,29.86,73600.0,29.91,29.91,29.86,29.86,73600.0
2010-07-19 11:50:00,29.9,29.99,29.87,29.93,4800.0,29.9,29.99,29.87,29.93,4800.0
2010-07-19 11:55:00,29.95,29.95,29.88,29.88,2800.0,29.95,29.95,29.88,29.88,2800.0
2010-07-19 12:00:00,29.9,29.91,29.87,29.89,3800.0,29.9,29.91,29.87,29.89,3800.0
2010-07-19 12:05:00,29.89,29.91,29.88,29.88,2400.0,29.89,29.91,29.88,29.88,2400.0
2010-07-19 12:10:00,29.89,29.9,29.87,29.88,2800.0,29.89,29.9,29.87,29.88,2800.0
2010-07-19 12:15:00,29.88,29.88,29.83,29.86,26600.0,29.88,29.88,29.83,29.86,26600.0
2010-07-19 12:20:00,29.85,29.88,29.85,29.86,7800.0,29.85,29.88,29.85,29.86,7800.0
2010-07-19 12:25:00,29.86,29.88,29.85,29.88,5200.0,29.86,29.88,29.85,29.88,5200.0
2010-07-19 12:30:00,29.88,29.9,29.86,29.86,3000.0,29.88,29.9,29.86,29.86,3000.0
2010-07-19 12:35:00,29.88,29.9,29.87,29.87,6800.0,29.88,29.9,29.87,29.87,6800.0
2010-07-19 12:40:00,29.9,29.9,29.84,29.84,24400.0,29.9,29.9,29.84,29.84,24400.0
2010-07-19 12:45:00,29.86,29.87,29.84,29.85,14800.0,29.86,29.87,29.84,29.85,14800.0
2010-07-19 12:50:00,29.86,29.89,29.85,29.86,11200.0,29.86,29.89,29.85,29.86,11200.0
2010-07-19 12:55:00,29.86,29.86,29.84,29.85,31400.0,29.86,29.86,29.84,29.85,31400.0
2010-07-19 13:00:00,29.85,29.86,29.83,29.83,18400.0,29.85,29.86,29.83,29.83,18400.0
2010-07-19 13:05:00,29.83,29.84,29.81,29.83,3200.0,29.83,29.84,29.81,29.83,3200.0
2010-07-19 13:10:00,29.85,29.85,29.76,29.79,10000.0,29.85,29.85,29.76,29.79,10000.0
2010-07-19 13:15:00,29.79,29.79,29.77,29.78,5800.0,29.79,29.79,29.77,29.78,5800.0
2010-07-19 13:20:00,29.77,29.86,29.75,29.85,36400.0,29.77,29.86,29.75,29.85,36400.0
2010-07-19 13:25:00,29.86,29.86,29.83,29.83,3400.0,29.86,29.86,29.83,29.83,3400.0
2010-07-19 13:30:00,29.84,29.89,29.83,29.88,8000.0,29.84,29.89,29.83,29.88,8000.0
2010-07-19 13:35:00,29.89,29.89,29.85,29.87,2600.0,29.89,29.89,29.85,29.87,2600.0
2010-07-19 13:40:00,29.87,29.88,29.84,29.84,4800.0,29.87,29.88,29.84,29.84,4800.0
2010-07-19 13:45:00,29.86,29.89,29.84,29.88,3000.0,29.86,29.89,29.84,29.88,3000.0
2010-07-19 13:50:00,29.89,29.89,29.83,29.85,2400.0,29.89,29.89,29.83,29.85,2400.0
2010-07-19 13:55:00,29.86,29.86,29.81,29.81,3200.0,29.86,29.86,29.81,29.81,3200.0
2010-07-19 14:00:00,29.83,29.9,29.82,29.88,7000.0,29.83,29.9,29.82,29.88,7000.0
2010-07-19 14:05:00,29.89,29.89,29.86,29.89,4200.0,29.89,29.89,29.86,29.89,4200.0
2010-07-19 14:10:00,29.88,29.91,29.86,29.86,8400.0,29.88,29.91,29.86,29.86,8400.0
2010-07-19 14:15:00,29.87,29.87,29.84,29.85,8600.0,29.87,29.87,29.84,29.85,8600.0
2010-07-19 14:20:00,29.86,29.86,29.79,29.83,25600.0,29.86,29.86,29.79,29.83,25600.0
2010-07-19 14:25:00,29.83,29.9,29.82,29.86,15600.0,29.83,29.9,29.82,29.86,15600.0
2010-07-19 14:30:00,29.82,29.86,29.82,29.86,8200.0,29.82,29.86,29.82,29.86,8200.0
2010-07-19 14:35:00,29.89,29.91,29.86,29.91,4400.0,29.89,29.91,29.86,29.91,4400.0
2010-07-19 14:40:00,29.91,29.93,29.89,29.9,12600.0,29.91,29.93,29.89,29.9,12600.0
2010-07-19 14:45:00,29.9,29.93,29.9,29.92,10800.0,29.9,29.93,29.9,29.92,10800.0
2010-07-19 14:50:00,29.92,29.93,29.92,29.92,6200.0,29.92,29.93,29.92,29.92,6200.0
2010-07-19 14:55:00,29.93,29.93,29.88,29.9,8600.0,29.93,29.93,29.88,29.9,8600.0
2010-07-19 15:00:00,29.91,29.91,29.86,29.91,9600.0,29.91,29.91,29.86,29.91,9600.0
2010-07-19 15:05:00,29.91,29.91,29.88,29.89,19400.0,29.91,29.91,29.88,29.89,19400.0
2010-07-19 15:10:00,29.91,29.92,29.87,29.91,26600.0,29.91,29.92,29.87,29.91,26600.0
2010-07-19 15:15:00,29.91,29.91,29.88,29.91,25800.0,29.91,29.91,29.88,29.91,25800.0
2010-07-19 15:20:00,29.91,29.91,29.84,29.88,14600.0,29.91,29.91,29.84,29.88,14600.0
2010-07-19 15:25:00,29.86,29.88,29.84,29.86,30600.0,29.86,29.88,29.84,29.86,30600.0
2010-07-19 15:30:00,29.89,29.91,29.87,29.9,19000.0,29.89,29.91,29.87,29.9,19000.0
2010-07-19 15:35:00,29.89,29.9,29.84,29.86,11600.0,29.89,29.9,29.84,29.86,11600.0
2010-07-19 15:40:00,29.86,29.91,29.85,29.9,13400.0,29.86,29.91,29.85,29.9,13400.0
2010-07-19 15:45:00,29.91,29.92,29.87,29.91,75600.0,29.91,29.92,29.87,29.91,75600.0
2010-07-19 15:50:00,29.91,29.92,29.88,29.9,38600.0,29.91,29.92,29.88,29.9,38600.0
2010-07-19 15:55:00,29.9,29.94,29.82,29.83,83200.0,29.9,29.94,29.82,29.83,83200.0
2010-07-20 09:30:00,29.52,29.52,29.31,29.43,6000.0,29.52,29.52,29.31,29.43,6000.0
2010-07-20 09:35:00,29.43,29.5,29.35,29.35,1600.0,29.43,29.5,29.35,29.35,1600.0
2010-07-20 09:40:00,29.35,29.4,29.32,29.36,6400.0,29.35,29.4,29.32,29.36,6400.0
2010-07-20 09:45:00,29.36,29.36,29.25,29.25,7000.0,29.36,29.36,29.25,29.25,7000.0
2010-07-20 09:50:00,29.3,29.32,29.28,29.3,11200.0,29.3,29.32,29.28,29.3,11200.0
2010-07-20 09:55:00,29.32,29.33,29.3,29.32,23600.0,29.32,29.33,29.3,29.32,23600.0
2010-07-20 10:00:00,29.32,29.4,29.32,29.32,18200.0,29.32,29.4,29.32,29.32,18200.0
2010-07-20 10:05:00,29.32,29.35,29.31,29.35,10600.0,29.32,29.35,29.31,29.35,10600.0
2010-07-20 10:10:00,29.35,29.44,29.35,29.42,14200.0,29.35,29.44,29.35,29.42,14200.0
2010-07-20 10:15:00,29.42,29.5,29.42,29.5,17400.0,29.42,29.5,29.42,29.5,17400.0
2010-07-20 10:20:00,29.5,29.5,29.45,29.48,7400.0,29.5,29.5,29.45,29.48,7400.0
2010-07-20 10:25:00,29.48,29.49,29.42,29.42,5000.0,29.48,29.49,29.42,29.42,5000.0
2010-07-20 10:30:00,29.42,29.43,29.4,29.43,3200.0,29.42,29.43,29.4,29.43,3200.0
2010-07-20 10:35:00,29.49,29.49,29.42,29.45,14400.0,29.49,29.49,29.42,29.45,14400.0
2010-07-20 10:40:00,29.45,29.5,29.42,29.5,18800.0,29.45,29.5,29.42,29.5,18800.0
2010-07-20 10:45:00,29.5,29.52,29.49,29.51,42200.0,29.5,29.52,29.49,29.51,42200.0
2010-07-20 10:50:00,29.5,29.52,29.49,29.5,34800.0,29.5,29.52,29.49,29.5,34800.0
2010-07-20 10:55:00,29.5,29.59,29.48,29.58,16200.0,29.5,29.59,29.48,29.58,16200.0
2010-07-20 11:00:00,29.58,29.66,29.56,29.6,31600.0,29.58,29.66,29.56,29.6,31600.0
2010-07-20 11:05:00,29.6,29.62,29.55,29.61,8000.0,29.6,29.62,29.55,29.61,8000.0
2010-07-20 11:10:00,29.62,29.65,29.61,29.65,33800.0,29.62,29.65,29.61,29.65,33800.0
2010-07-20 11:15:00,29.65,29.66,29.63,29.65,20800.0,29.65,29.66,29.63,29.65,20800.0
2010-07-20 11:20:00,29.65,29.65,29.61,29.63,10200.0,29.65,29.65,29.61,29.63,10200.0
2010-07-20 11:25:00,29.63,29.66,29.61,29.64,8400.0,29.63,29.66,29.61,29.64,8400.0
2010-07-20 11:30:00,29.64,29.65,29.63,29.63,4400.0,29.64,29.65,29.63,29.63,4400.0
2010-07-20 11:35:00,29.63,29.71,29.63,29.71,65600.0,29.63,29.71,29.63,29.71,65600.0
2010-07-20 11:40:00,29.71,29.82,29.67,29.77,16400.0,29.71,29.82,29.67,29.77,16400.0
2010-07-20 11:45:00,29.77,29.79,29.74,29.76,11600.0,29.77,29.79,29.74,29.76,11600.0
2010-07-20 11:50:00,29.76,29.78,29.74,29.75,25200.0,29.76,29.78,29.74,29.75,25200.0
2010-07-20 11:55:00,29.75,29.8,29.75,29.79,7800.0,29.75,29.8,29.75,29.79,7800.0
2010-07-20 12:00:00,29.79,29.79,29.77,29.77,2200.0,29.79,29.79,29.77,29.77,2200.0
2010-07-20 12:05:00,29.78,29.86,29.78,29.83,12400.0,29.78,29.86,29.78,29.83,12400.0
2010-07-20 12:10:00,29.84,29.84,29.77,29.78,3600.0,29.84,29.84,29.77,29.78,3600.0
2010-07-20 12:15:00,29.78,29.78,29.75,29.76,6200.0,29.78,29.78,29.75,29.76,6200.0
2010-07-20 12:20:00,29.77,29.78,29.76,29.76,3400.0,29.77,29.78,29.76,29.76,3400.0
2010-07-20 12:25:00,29.76,29.81,29.76,29.8,3800.0,29.76,29.81,29.76,29.8,3800.0
2010-07-20 12:30:00,29.81,29.82,29.79,29.79,5800.0,29.81,29.82,29.79,29.79,5800.0
2010-07-20 12:35:00,29.81,29.84,29.81,29.84,3200.0,29.81,29.84,29.81,29.84,3200.0
2010-07-20 12:40:00,29.84,29.86,29.83,29.86,6800.0,29.84,29.86,29.83,29.86,6800.0
2010-07-20 12:45:00,29.87,30.02,29.86,30.0,23600.0,29.87,30.02,29.86,30.0,23600.0
2010-07-20 12:50:00,29.97,29.97,29.91,29.91,2000.0,29.97,29.97,29.91,29.91,2000.0
2010-07-20 12:55:00,29.9,29.9,29.86,29.86,4200.0,29.9,29.9,29.86,29.86,4200.0
2010-07-20 13:00:00,29.86,29.88,29.86,29.87,3400.0,29.86,29.88,29.86,29.87,3400.0
2010-07-20 13:05:00,29.87,29.87,29.83,29.83,2800.0,29.87,29.87,29.83,29.83,2800.0
2010-07-20 13:10:00,29.83,29.83,29.74,29.8,12200.0,29.83,29.83,29.74,29.8,12200.0
2010-07-20 13:15:00,29.81,29.83,29.81,29.82,7600.0,29.81,29.83,29.81,29.82,7600.0
2010-07-20 13:20:00,29.83,29.83,29.8,29.8,4400.0,29.83,29.83,29.8,29.8,4400.0
2010-07-20 13:25:00,29.8,29.8,29.75,29.75,2000.0,29.8,29.8,29.75,29.75,2000.0
2010-07-20 13:30:00,29.75,29.76,29.75,29.75,24800.0,29.75,29.76,29.75,29.75,24800.0
2010-07-20 13:35:00,29.75,29.8,29.75,29.8,11000.0,29.75,29.8,29.75,29.8,11000.0
2010-07-20 13:40:00,29.8,29.93,29.8,29.88,27000.0,29.8,29.93,29.8,29.88,27000.0
2010-07-20 13:45:00,29.88,29.9,29.88,29.9,2800.0,29.88,29.9,29.88,29.9,2800.0
2010-07-20 13:50:00,29.9,29.95,29.89,29.95,14600.0,29.9,29.95,29.89,29.95,14600.0
2010-07-20 13:55:00,29.95,30.05,29.94,30.04,9800.0,29.95,30.05,29.94,30.04,9800.0
2010-07-20 14:00:00,30.05,30.08,30.04,30.05,11200.0,30.05,30.08,30.04,30.05,11200.0
2010-07-20 14:05:00,30.06,30.11,30.05,30.11,5000.0,30.06,30.11,30.05,30.11,5000.0
2010-07-20 14:10:00,30.11,30.15,30.1,30.14,18600.0,30.11,30.15,30.1,30.14,18600.0
2010-07-20 14:15:00,30.14,30.22,30.11,30.18,12800.0,30.14,30.22,30.11,30.18,12800.0
2010-07-20 14:20:00,30.18,30.18,30.12,30.16,9400.0,30.18,30.18,30.12,30.16,9400.0
2010-07-20 14:25:00,30.16,30.25,30.15,30.25,10200.0,30.16,30.25,30.15,30.25,10200.0
2010-07-20 14:30:00,30.22,30.23,30.19,30.22,9400.0,30.22,30.23,30.19,30.22,9400.0
2010-07-20 14:35:00,30.21,30.22,30.16,30.17,9600.0,30.21,30.22,30.16,30.17,9600.0
2010-07-20 14:40:00,30.18,30.18,30.13,30.13,9400.0,30.18,30.18,30.13,30.13,9400.0
2010-07-20 14:45:00,30.15,30.21,30.1,30.21,12000.0,30.15,30.21,30.1,30.21,12000.0
2010-07-20 14:50:00,30.19,30.22,30.17,30.18,10400.0,30.19,30.22,30.17,30.18,10400.0
2010-07-20 14:55:00,30.18,30.19,30.13,30.17,10800.0,30.18,30.19,30.13,30.17,10800.0
2010-07-20 15:00:00,30.16,30.22,30.14,30.2,9000.0,30.16,30.22,30.14,30.2,9000.0
2010-07-20 15:05:00,30.23,30.23,30.15,30.23,12000.0,30.23,30.23,30.15,30.23,12000.0
2010-07-20 15:10:00,30.23,30.28,30.2,30.27,14400.0,30.23,30.28,30.2,30.27,14400.0
2010-07-20 15:15:00,30.28,30.28,30.25,30.25,8000.0,30.28,30.28,30.25,30.25,8000.0
2010-07-20 15:20:00,30.24,30.31,30.23,30.28,10600.0,30.24,30.31,30.23,30.28,10600.0
2010-07-20 15:25:00,30.3,30.36,30.23,30.34,20200.0,30.3,30.36,30.23,30.34,20200.0
2010-07-20 15:30:00,30.34,30.42,30.33,30.38,13400.0,30.34,30.42,30.33,30.38,13400.0
2010-07-20 15:35:00,30.38,30.44,30.37,30.39,15600.0,30.38,30.44,30.37,30.39,15600.0
2010-07-20 15:40:00,30.38,30.43,30.36,30.43,15600.0,30.38,30.43,30.36,30.43,15600.0
2010-07-20 15:45:00,30.43,30.55,30.41,30.54,25800.0,30.43,30.55,30.41,30.54,25800.0
2010-07-20 15:50:00,30.54,30.58,30.49,30.49,21400.0,30.54,30.58,30.49,30.49,21400.0
2010-07-20 15:55:00,30.48,30.55,30.48,30.5,22400.0,30.48,30.55,30.48,30.5,22400.0
2010-07-21 09:30:00,30.71,30.71,30.15,30.48,5800.0,30.71,30.71,30.15,30.48,5800.0
2010-07-21 09:35:00,30.48,30.48,30.3,30.3,5000.0,30.48,30.48,30.3,30.3,5000.0
2010-07-21 09:40:00,30.3,30.3,30.19,30.25,5200.0,30.3,30.3,30.19,30.25,5200.0
2010-07-21 09:45:00,30.24,30.24,30.15,30.21,2800.0,30.24,30.24,30.15,30.21,2800.0
2010-07-21 09:50:00,30.2,30.25,30.2,30.25,6200.0,30.2,30.25,30.2,30.25,6200.0
2010-07-21 09:55:00,30.26,30.27,30.24,30.25,5400.0,30.26,30.27,30.24,30.25,5400.0
2010-07-21 10:00:00,30.25,30.3,30.22,30.3,30600.0,30.25,30.3,30.22,30.3,30600.0
2010-07-21 10:05:00,30.3,30.31,30.27,30.28,26600.0,30.3,30.31,30.27,30.28,26600.0
2010-07-21 10:10:00,30.28,30.29,30.25,30.28,9600.0,30.28,30.29,30.25,30.28,9600.0
2010-07-21 10:15:00,30.28,30.29,30.27,30.28,3200.0,30.28,30.29,30.27,30.28,3200.0
2010-07-21 10:20:00,30.28,30.4,30.27,30.36,5800.0,30.28,30.4,30.27,30.36,5800.0
2010-07-21 10:25:00,30.36,30.36,30.32,30.32,3600.0,30.36,30.36,30.32,30.32,3600.0
2010-07-21 10:30:00,30.32,30.32,30.26,30.26,15200.0,30.32,30.32,30.26,30.26,15200.0
2010-07-21 10:35:00,30.26,30.33,30.26,30.31,7200.0,30.26,30.33,30.26,30.31,7200.0
2010-07-21 10:40:00,30.31,30.32,30.28,30.31,3600.0,30.31,30.32,30.28,30.31,3600.0
2010-07-21 10:45:00,30.31,30.31,30.25,30.29,10000.0,30.31,30.31,30.25,30.29,10000.0
2010-07-21 10:50:00,30.29,30.33,30.28,30.33,2800.0,30.29,30.33,30.28,30.33,2800.0
2010-07-21 10:55:00,30.33,30.33,30.25,30.28,4200.0,30.33,30.33,30.25,30.28,4200.0
2010-07-21 11:00:00,30.29,30.29,30.25,30.25,14200.0,30.29,30.29,30.25,30.25,14200.0
2010-07-21 11:05:00,30.27,30.28,30.2,30.25,58000.0,30.27,30.28,30.2,30.25,58000.0
2010-07-21 11:10:00,30.25,30.27,30.23,30.24,44000.0,30.25,30.27,30.23,30.24,44000.0
2010-07-21 11:15:00,30.25,30.25,30.22,30.24,9800.0,30.25,30.25,30.22,30.24,9800.0
2010-07-21 11:20:00,30.24,30.25,30.23,30.25,5400.0,30.24,30.25,30.23,30.25,5400.0
2010-07-21 11:25:00,30.25,30.25,30.22,30.25,4200.0,30.25,30.25,30.22,30.25,4200.0
2010-07-21 11:30:00,30.25,30.25,30.14,30.22,10600.0,30.25,30.25,30.14,30.22,10600.0
2010-07-21 11:35:00,30.22,30.3,30.2,30.3,2000.0,30.22,30.3,30.2,30.3,2000.0
2010-07-21 11:40:00,30.3,30.3,30.27,30.27,2000.0,30.3,30.3,30.27,30.27,2000.0
2010-07-21 11:45:00,30.24,30.25,30.22,30.24,5000.0,30.24,30.25,30.22,30.24,5000.0
2010-07-21 11:50:00,30.25,30.25,30.24,30.25,7000.0,30.25,30.25,30.24,30.25,7000.0
2010-07-21 11:55:00,30.25,30.25,30.23,30.25,5800.0,30.25,30.25,30.23,30.25,5800.0
2010-07-21 12:00:00,30.25,30.25,30.21,30.22,13800.0,30.25,30.25,30.21,30.22,13800.0
2010-07-21 12:05:00,30.22,30.22,30.16,30.18,2200.0,30.22,30.22,30.16,30.18,2200.0
2010-07-21 12:10:00,30.18,30.18,30.17,30.17,2600.0,30.18,30.18,30.17,30.17,2600.0
2010-07-21 12:15:00,30.19,30.2,30.12,30.12,2000.0,30.19,30.2,30.12,30.12,2000.0
2010-07-21 12:20:00,30.11,30.11,30.1,30.1,1400.0,30.11,30.11,30.1,30.1,1400.0
2010-07-21 12:25:00,30.11,30.12,30.11,30.12,1200.0,30.11,30.12,30.11,30.12,1200.0
2010-07-21 12:30:00,30.09,30.09,30.09,30.09,400.0,30.09,30.09,30.09,30.09,400.0
2010-07-21 12:35:00,30.09,30.12,30.09,30.12,1600.0,30.09,30.12,30.09,30.12,1600.0
2010-07-21 12:40:00,30.12,30.12,30.08,30.08,2000.0,30.12,30.12,30.08,30.08,2000.0
2010-07-21 12:45:00,30.09,30.11,30.09,30.1,1400.0,30.09,30.11,30.09,30.1,1400.0
2010-07-21 12:50:00,30.1,30.11,30.1,30.11,1600.0,30.1,30.11,30.1,30.11,1600.0
2010-07-21 12:55:00,30.11,30.11,30.02,30.04,5000.0,30.11,30.11,30.02,30.04,5000.0
2010-07-21 13:00:00,30.05,30.06,30.05,30.05,1200.0,30.05,30.06,30.05,30.05,1200.0
2010-07-21 13:05:00,30.05,30.08,30.05,30.07,2000.0,30.05,30.08,30.05,30.07,2000.0
2010-07-21 13:10:00,30.07,30.07,30.05,30.05,1600.0,30.07,30.07,30.05,30.05,1600.0
2010-07-21 13:15:00,30.06,30.06,30.06,30.06,200.0,30.06,30.06,30.06,30.06,200.0
2010-07-21 13:20:00,30.06,30.09,30.05,30.09,1000.0,30.06,30.09,30.05,30.09,1000.0
2010-07-21 13:25:00,30.06,30.06,30.05,30.05,600.0,30.06,30.06,30.05,30.05,600.0
2010-07-21 13:30:00,30.08,30.1,30.08,30.1,2000.0,30.08,30.1,30.08,30.1,2000.0
2010-07-21 13:35:00,30.09,30.11,30.07,30.07,1600.0,30.09,30.11,30.07,30.07,1600.0
2010-07-21 13:40:00,30.07,30.08,30.07,30.08,2000.0,30.07,30.08,30.07,30.08,2000.0
2010-07-21 13:45:00,30.08,30.09,30.04,30.09,4600.0,30.08,30.09,30.04,30.09,4600.0
2010-07-21 13:50:00,30.11,30.15,30.11,30.13,6400.0,30.11,30.15,30.11,30.13,6400.0
2010-07-21 13:55:00,30.13,30.58,30.11,30.15,17600.0,30.13,30.58,30.11,30.15,17600.0
2010-07-21 14:00:00,30.15,30.2,30.13,30.2,13000.0,30.15,30.2,30.13,30.2,13000.0
2010-07-21 14:05:00,30.2,30.2,30.1,30.1,16200.0,30.2,30.2,30.1,30.1,16200.0
2010-07-21 14:10:00,30.11,30.11,30.05,30.08,33200.0,30.11,30.11,30.05,30.08,33200.0
2010-07-21 14:15:00,30.08,30.1,30.0,30.09,26400.0,30.08,30.1,30.0,30.09,26400.0
2010-07-21 14:20:00,30.12,30.14,30.05,30.14,5200.0,30.12,30.14,30.05,30.14,5200.0
2010-07-21 14:25:00,30.13,30.15,30.1,30.11,3200.0,30.13,30.15,30.1,30.11,3200.0
2010-07-21 14:30:00,30.11,30.11,30.04,30.04,3600.0,30.11,30.11,30.04,30.04,3600.0
2010-07-21 14:35:00,30.04,30.04,30.0,30.01,3400.0,30.04,30.04,30.0,30.01,3400.0
2010-07-21 14:40:00,30.01,30.05,30.0,30.04,5200.0,30.01,30.05,30.0,30.04,5200.0
2010-07-21 14:45:00,30.04,30.04,29.93,29.95,10800.0,30.04,30.04,29.93,29.95,10800.0
2010-07-21 14:50:00,29.96,29.96,29.83,29.86,5800.0,29.96,29.96,29.83,29.86,5800.0
2010-07-21 14:55:00,29.86,29.88,29.75,29.75,4200.0,29.86,29.88,29.75,29.75,4200.0
2010-07-21 15:00:00,29.75,29.83,29.75,29.82,9000.0,29.75,29.83,29.75,29.82,9000.0
2010-07-21 15:05:00,29.82,29.89,29.82,29.89,8200.0,29.82,29.89,29.82,29.89,8200.0
2010-07-21 15:10:00,29.89,29.91,29.88,29.91,2800.0,29.89,29.91,29.88,29.91,2800.0
2010-07-21 15:15:00,29.93,29.96,29.86,29.86,6200.0,29.93,29.96,29.86,29.86,6200.0
2010-07-21 15:20:00,29.84,29.93,29.81,29.89,12200.0,29.84,29.93,29.81,29.89,12200.0
2010-07-21 15:25:00,29.91,29.91,29.82,29.82,21400.0,29.91,29.91,29.82,29.82,21400.0
2010-07-21 15:30:00,29.81,29.86,29.78,29.8,19400.0,29.81,29.86,29.78,29.8,19400.0
2010-07-21 15:35:00,29.83,29.85,29.8,29.85,7600.0,29.83,29.85,29.8,29.85,7600.0
2010-07-21 15:40:00,29.82,29.85,29.77,29.78,13200.0,29.82,29.85,29.77,29.78,13200.0
2010-07-21 15:45:00,29.82,29.84,29.77,29.78,11200.0,29.82,29.84,29.77,29.78,11200.0
2010-07-21 15:50:00,29.79,29.83,29.75,29.79,9800.0,29.79,29.83,29.75,29.79,9800.0
2010-07-21 15:55:00,29.8,29.8,29.73,29.74,21800.0,29.8,29.8,29.73,29.74,21800.0
2010-07-22 09:30:00,30.0,30.16,29.91,30.16,11200.0,30.0,30.16,29.91,30.16,11200.0
2010-07-22 09:35:00,30.24,30.24,30.04,30.05,22000.0,30.24,30.24,30.04,30.05,22000.0
2010-07-22 09:40:00,30.07,30.18,30.04,30.06,20000.0,30.07,30.18,30.04,30.06,20000.0
2010-07-22 09:45:00,30.08,30.1,30.03,30.1,11800.0,30.08,30.1,30.03,30.1,11800.0
2010-07-22 09:50:00,30.11,30.11,30.03,30.08,23200.0,30.11,30.11,30.03,30.08,23200.0
2010-07-22 09:55:00,30.11,30.24,30.08,30.18,8200.0,30.11,30.24,30.08,30.18,8200.0
2010-07-22 10:00:00,30.2,30.36,30.2,30.22,32200.0,30.2,30.36,30.2,30.22,32200.0
2010-07-22 10:05:00,30.25,30.26,30.2,30.23,11000.0,30.25,30.26,30.2,30.23,11000.0
2010-07-22 10:10:00,30.24,30.35,30.23,30.27,48600.0,30.24,30.35,30.23,30.27,48600.0
2010-07-22 10:15:00,30.29,30.33,30.28,30.28,34000.0,30.29,30.33,30.28,30.28,34000.0
2010-07-22 10:20:00,30.27,30.3,30.24,30.25,5200.0,30.27,30.3,30.24,30.25,5200.0
2010-07-22 10:25:00,30.27,30.29,30.25,30.29,4800.0,30.27,30.29,30.25,30.29,4800.0
2010-07-22 10:30:00,30.31,30.31,30.22,30.24,7800.0,30.31,30.31,30.22,30.24,7800.0
2010-07-22 10:35:00,30.2,30.32,30.2,30.3,7000.0,30.2,30.32,30.2,30.3,7000.0
2010-07-22 10:40:00,30.31,30.43,30.31,30.41,6200.0,30.31,30.43,30.31,30.41,6200.0
2010-07-22 10:45:00,30.39,30.49,30.39,30.49,10800.0,30.39,30.49,30.39,30.49,10800.0
2010-07-22 10:50:00,30.5,30.53,30.47,30.5,31400.0,30.5,30.53,30.47,30.5,31400.0
2010-07-22 10:55:00,30.5,30.54,30.5,30.5,15000.0,30.5,30.54,30.5,30.5,15000.0
2010-07-22 11:00:00,30.5,30.52,30.5,30.52,11600.0,30.5,30.52,30.5,30.52,11600.0
2010-07-22 11:05:00,30.52,30.53,30.5,30.53,17800.0,30.52,30.53,30.5,30.53,17800.0
2010-07-22 11:10:00,30.54,30.57,30.53,30.53,6400.0,30.54,30.57,30.53,30.53,6400.0
2010-07-22 11:15:00,30.54,30.57,30.54,30.55,4200.0,30.54,30.57,30.54,30.55,4200.0
2010-07-22 11:20:00,30.55,30.55,30.5,30.5,12200.0,30.55,30.55,30.5,30.5,12200.0
2010-07-22 11:25:00,30.5,30.5,30.49,30.5,8800.0,30.5,30.5,30.49,30.5,8800.0
2010-07-22 11:30:00,30.5,30.58,30.49,30.55,10000.0,30.5,30.58,30.49,30.55,10000.0
2010-07-22 11:35:00,30.53,30.53,30.48,30.5,7400.0,30.53,30.53,30.48,30.5,7400.0
2010-07-22 11:40:00,30.5,30.51,30.44,30.46,13400.0,30.5,30.51,30.44,30.46,13400.0
2010-07-22 11:45:00,30.46,30.46,30.39,30.41,3000.0,30.46,30.46,30.39,30.41,3000.0
2010-07-22 11:50:00,30.4,30.4,30.31,30.32,8600.0,30.4,30.4,30.31,30.32,8600.0
2010-07-22 11:55:00,30.33,30.33,30.32,30.33,3600.0,30.33,30.33,30.32,30.33,3600.0
2010-07-22 12:00:00,30.36,30.36,30.31,30.31,5800.0,30.36,30.36,30.31,30.31,5800.0
2010-07-22 12:05:00,30.31,30.36,30.31,30.35,4200.0,30.31,30.36,30.31,30.35,4200.0
2010-07-22 12:10:00,30.36,30.36,30.31,30.31,2000.0,30.36,30.36,30.31,30.31,2000.0
2010-07-22 12:15:00,30.32,30.32,30.29,30.31,7200.0,30.32,30.32,30.29,30.31,7200.0
2010-07-22 12:20:00,30.31,30.33,30.28,30.31,9800.0,30.31,30.33,30.28,30.31,9800.0
2010-07-22 12:25:00,30.31,30.34,30.31,30.31,2200.0,30.31,30.34,30.31,30.31,2200.0
2010-07-22 12:30:00,30.31,30.31,30.29,30.29,6600.0,30.31,30.31,30.29,30.29,6600.0
2010-07-22 12:35:00,30.3,30.31,30.28,30.28,4000.0,30.3,30.31,30.28,30.28,4000.0
2010-07-22 12:40:00,30.29,30.32,30.27,30.3,7400.0,30.29,30.32,30.27,30.3,7400.0
2010-07-22 12:45:00,30.3,30.32,30.25,30.3,3800.0,30.3,30.32,30.25,30.3,3800.0
2010-07-22 12:50:00,30.32,30.32,30.29,30.29,3200.0,30.32,30.32,30.29,30.29,3200.0
2010-07-22 12:55:00,30.3,30.32,30.3,30.32,2000.0,30.3,30.32,30.3,30.32,2000.0
2010-07-22 13:00:00,30.31,30.34,30.3,30.34,5200.0,30.31,30.34,30.3,30.34,5200.0
2010-07-22 13:05:00,30.36,30.4,30.34,30.4,4000.0,30.36,30.4,30.34,30.4,4000.0
2010-07-22 13:10:00,30.4,30.45,30.39,30.44,6600.0,30.4,30.45,30.39,30.44,6600.0
2010-07-22 13:15:00,30.44,30.53,30.44,30.52,14200.0,30.44,30.53,30.44,30.52,14200.0
2010-07-22 13:20:00,30.53,30.59,30.53,30.58,9800.0,30.53,30.59,30.53,30.58,9800.0
2010-07-22 13:25:00,30.59,30.63,30.56,30.56,6000.0,30.59,30.63,30.56,30.56,6000.0
2010-07-22 13:30:00,30.56,30.6,30.54,30.6,9600.0,30.56,30.6,30.54,30.6,9600.0
2010-07-22 13:35:00,30.59,30.59,30.53,30.53,4800.0,30.59,30.59,30.53,30.53,4800.0
2010-07-22 13:40:00,30.55,30.55,30.54,30.54,2000.0,30.55,30.55,30.54,30.54,2000.0
2010-07-22 13:45:00,30.54,30.54,30.5,30.52,2400.0,30.54,30.54,30.5,30.52,2400.0
2010-07-22 13:50:00,30.52,30.53,30.5,30.52,3800.0,30.52,30.53,30.5,30.52,3800.0
2010-07-22 13:55:00,30.52,30.55,30.5,30.55,4200.0,30.52,30.55,30.5,30.55,4200.0
2010-07-22 14:00:00,30.56,30.61,30.55,30.59,5200.0,30.56,30.61,30.55,30.59,5200.0
2010-07-22 14:05:00,30.6,30.66,30.6,30.63,6600.0,30.6,30.66,30.6,30.63,6600.0
2010-07-22 14:10:00,30.63,30.7,30.62,30.7,6600.0,30.63,30.7,30.62,30.7,6600.0
2010-07-22 14:15:00,30.7,30.7,30.65,30.65,9200.0,30.7,30.7,30.65,30.65,9200.0
2010-07-22 14:20:00,30.65,30.65,30.64,30.64,3600.0,30.65,30.65,30.64,30.64,3600.0
2010-07-22 14:25:00,30.64,30.79,30.64,30.79,14600.0,30.64,30.79,30.64,30.79,14600.0
2010-07-22 14:30:00,30.78,30.88,30.77,30.86,38000.0,30.78,30.88,30.77,30.86,38000.0
2010-07-22 14:35:00,30.91,30.95,30.9,30.93,19000.0,30.91,30.95,30.9,30.93,19000.0
2010-07-22 14:40:00,30.93,30.95,30.9,30.95,18800.0,30.93,30.95,30.9,30.95,18800.0
2010-07-22 14:45:00,30.95,31.03,30.95,31.0,25200.0,30.95,31.03,30.95,31.0,25200.0
2010-07-22 14:50:00,31.0,31.0,30.99,31.0,27400.0,31.0,31.0,30.99,31.0,27400.0
2010-07-22 14:55:00,31.0,31.0,30.98,31.0,51400.0,31.0,31.0,30.98,31.0,51400.0
2010-07-22 15:00:00,30.99,31.0,30.87,30.9,32600.0,30.99,31.0,30.87,30.9,32600.0
2010-07-22 15:05:00,30.9,30.94,30.88,30.94,19400.0,30.9,30.94,30.88,30.94,19400.0
2010-07-22 15:10:00,30.96,31.01,30.95,31.0,36400.0,30.96,31.01,30.95,31.0,36400.0
2010-07-22 15:15:00,31.0,31.02,30.98,30.99,27000.0,31.0,31.02,30.98,30.99,27000.0
2010-07-22 15:20:00,30.99,31.0,30.94,30.97,36800.0,30.99,31.0,30.94,30.97,36800.0
2010-07-22 15:25:00,30.97,30.97,30.94,30.96,12200.0,30.97,30.97,30.94,30.96,12200.0
2010-07-22 15:30:00,30.96,30.99,30.95,30.97,21400.0,30.96,30.99,30.95,30.97,21400.0
2010-07-22 15:35:00,30.97,30.98,30.88,30.97,36200.0,30.97,30.98,30.88,30.97,36200.0
2010-07-22 15:40:00,30.97,31.0,30.93,30.98,64800.0,30.97,31.0,30.93,30.98,64800.0
2010-07-22 15:45:00,30.99,31.0,30.95,31.0,62800.0,30.99,31.0,30.95,31.0,62800.0
2010-07-22 15:50:00,31.0,31.0,30.96,31.0,39000.0,31.0,31.0,30.96,31.0,39000.0
2010-07-22 15:55:00,31.0,31.1,30.97,31.06,53600.0,31.0,31.1,30.97,31.06,53600.0
2010-07-23 09:30:00,30.67,30.67,30.12,30.43,62200.0,30.67,30.67,30.12,30.43,62200.0
2010-07-23 09:35:00,30.46,30.6,30.31,30.4,29800.0,30.46,30.6,30.31,30.4,29800.0
2010-07-23 09:40:00,30.41,30.41,30.12,30.19,39600.0,30.41,30.41,30.12,30.19,39600.0
2010-07-23 09:45:00,30.12,30.12,29.7,29.7,54200.0,30.12,30.12,29.7,29.7,54200.0
2010-07-23 09:50:00,29.73,29.79,29.27,29.42,95600.0,29.73,29.79,29.27,29.42,95600.0
2010-07-23 09:55:00,29.4,30.48,29.4,30.27,90200.0,29.4,30.48,29.4,30.27,90200.0
2010-07-23 10:00:00,30.27,30.31,29.94,30.0,40800.0,30.27,30.31,29.94,30.0,40800.0
2010-07-23 10:05:00,30.0,30.08,29.83,30.0,22400.0,30.0,30.08,29.83,30.0,22400.0
2010-07-23 10:10:00,29.97,30.1,29.95,30.02,6400.0,29.97,30.1,29.95,30.02,6400.0
2010-07-23 10:15:00,30.04,30.11,30.03,30.11,11400.0,30.04,30.11,30.03,30.11,11400.0
2010-07-23 10:20:00,30.11,30.23,30.09,30.2,9800.0,30.11,30.23,30.09,30.2,9800.0
2010-07-23 10:25:00,30.2,30.23,30.04,30.04,16400.0,30.2,30.23,30.04,30.04,16400.0
2010-07-23 10:30:00,30.1,30.15,30.07,30.08,24400.0,30.1,30.15,30.07,30.08,24400.0
2010-07-23 10:35:00,30.05,30.05,29.91,30.05,8800.0,30.05,30.05,29.91,30.05,8800.0
2010-07-23 10:40:00,30.04,30.1,30.04,30.05,4600.0,30.04,30.1,30.04,30.05,4600.0
2010-07-23 10:45:00,30.02,30.11,30.0,30.05,11000.0,30.02,30.11,30.0,30.05,11000.0
2010-07-23 10:50:00,30.06,30.09,29.98,30.09,22800.0,30.06,30.09,29.98,30.09,22800.0
2010-07-23 10:55:00,30.09,30.16,30.0,30.03,56200.0,30.09,30.16,30.0,30.03,56200.0
2010-07-23 11:00:00,30.03,30.04,29.93,29.97,16800.0,30.03,30.04,29.93,29.97,16800.0
2010-07-23 11:05:00,29.98,30.05,29.93,30.0,9600.0,29.98,30.05,29.93,30.0,9600.0
2010-07-23 11:10:00,29.98,30.0,29.86,29.94,9200.0,29.98,30.0,29.86,29.94,9200.0
2010-07-23 11:15:00,29.95,30.0,29.83,29.89,16800.0,29.95,30.0,29.83,29.89,16800.0
2010-07-23 11:20:00,29.89,29.9,29.77,29.8,10000.0,29.89,29.9,29.77,29.8,10000.0
2010-07-23 11:25:00,29.82,29.9,29.8,29.84,8400.0,29.82,29.9,29.8,29.84,8400.0
2010-07-23 11:30:00,29.85,29.85,29.68,29.74,9000.0,29.85,29.85,29.68,29.74,9000.0
2010-07-23 11:35:00,29.75,29.81,29.71,29.79,10800.0,29.75,29.81,29.71,29.79,10800.0
2010-07-23 11:40:00,29.79,29.8,29.65,29.7,4000.0,29.79,29.8,29.65,29.7,4000.0
2010-07-23 11:45:00,29.72,29.83,29.72,29.83,4000.0,29.72,29.83,29.72,29.83,4000.0
2010-07-23 11:50:00,29.84,29.84,29.75,29.75,7000.0,29.84,29.84,29.75,29.75,7000.0
2010-07-23 11:55:00,29.75,29.76,29.64,29.66,6800.0,29.75,29.76,29.64,29.66,6800.0
2010-07-23 12:00:00,29.67,29.8,29.64,29.64,8800.0,29.67,29.8,29.64,29.64,8800.0
2010-07-23 12:05:00,29.63,29.64,29.59,29.59,5000.0,29.63,29.64,29.59,29.59,5000.0
2010-07-23 12:10:00,29.6,29.64,29.45,29.61,25000.0,29.6,29.64,29.45,29.61,25000.0
2010-07-23 12:15:00,29.61,29.61,29.56,29.58,4400.0,29.61,29.61,29.56,29.58,4400.0
2010-07-23 12:20:00,29.59,29.61,29.48,29.51,6600.0,29.59,29.61,29.48,29.51,6600.0
2010-07-23 12:25:00,29.53,29.54,29.49,29.5,14200.0,29.53,29.54,29.49,29.5,14200.0
2010-07-23 12:30:00,29.52,29.52,29.5,29.52,3600.0,29.52,29.52,29.5,29.52,3600.0
2010-07-23 12:35:00,29.52,29.52,29.5,29.5,2400.0,29.52,29.52,29.5,29.5,2400.0
2010-07-23 12:40:00,29.5,29.51,29.43,29.45,10400.0,29.5,29.51,29.43,29.45,10400.0
2010-07-23 12:45:00,29.46,29.48,29.39,29.46,13200.0,29.46,29.48,29.39,29.46,13200.0
2010-07-23 12:50:00,29.47,29.5,29.46,29.5,5400.0,29.47,29.5,29.46,29.5,5400.0
2010-07-23 12:55:00,29.5,29.52,29.47,29.51,10800.0,29.5,29.52,29.47,29.51,10800.0
2010-07-23 13:00:00,29.5,29.55,29.48,29.53,15400.0,29.5,29.55,29.48,29.53,15400.0
2010-07-23 13:05:00,29.55,29.56,29.52,29.53,8400.0,29.55,29.56,29.52,29.53,8400.0
2010-07-23 13:10:00,29.53,29.56,29.5,29.56,6800.0,29.53,29.56,29.5,29.56,6800.0
2010-07-23 13:15:00,29.57,29.57,29.54,29.55,11600.0,29.57,29.57,29.54,29.55,11600.0
2010-07-23 13:20:00,29.56,29.58,29.53,29.58,7200.0,29.56,29.58,29.53,29.58,7200.0
2010-07-23 13:25:00,29.61,29.75,29.61,29.67,8800.0,29.61,29.75,29.61,29.67,8800.0
2010-07-23 13:30:00,29.71,29.74,29.69,29.73,6200.0,29.71,29.74,29.69,29.73,6200.0
2010-07-23 13:35:00,29.73,29.73,29.67,29.67,4800.0,29.73,29.73,29.67,29.67,4800.0
2010-07-23 13:40:00,29.67,29.68,29.59,29.66,7800.0,29.67,29.68,29.59,29.66,7800.0
2010-07-23 13:45:00,29.66,29.68,29.66,29.68,5400.0,29.66,29.68,29.66,29.68,5400.0
2010-07-23 13:50:00,29.69,29.73,29.69,29.73,1400.0,29.69,29.73,29.69,29.73,1400.0
2010-07-23 13:55:00,29.74,29.78,29.73,29.75,7200.0,29.74,29.78,29.73,29.75,7200.0
2010-07-23 14:00:00,29.77,29.88,29.77,29.87,15600.0,29.77,29.88,29.77,29.87,15600.0
2010-07-23 14:05:00,29.86,29.88,29.84,29.86,9600.0,29.86,29.88,29.84,29.86,9600.0
2010-07-23 14:10:00,29.86,29.86,29.78,29.81,6200.0,29.86,29.86,29.78,29.81,6200.0
2010-07-23 14:15:00,29.82,29.83,29.75,29.8,9200.0,29.82,29.83,29.75,29.8,9200.0
2010-07-23 14:20:00,29.8,29.83,29.75,29.82,11800.0,29.8,29.83,29.75,29.82,11800.0
2010-07-23 14:25:00,29.83,29.85,29.78,29.85,8800.0,29.83,29.85,29.78,29.85,8800.0
2010-07-23 14:30:00,29.85,29.85,29.76,29.77,10200.0,29.85,29.85,29.76,29.77,10200.0
2010-07-23 14:35:00,29.78,29.9,29.78,29.9,16200.0,29.78,29.9,29.78,29.9,16200.0
2010-07-23 14:40:00,29.9,30.0,29.9,29.99,9600.0,29.9,30.0,29.9,29.99,9600.0
2010-07-23 14:45:00,29.99,29.99,29.91,29.94,4400.0,29.99,29.99,29.91,29.94,4400.0
2010-07-23 14:50:00,29.94,30.0,29.88,30.0,19400.0,29.94,30.0,29.88,30.0,19400.0
2010-07-23 14:55:00,30.0,30.04,29.97,29.99,22600.0,30.0,30.04,29.97,29.99,22600.0
2010-07-23 15:00:00,29.97,30.02,29.95,30.0,14000.0,29.97,30.02,29.95,30.0,14000.0
2010-07-23 15:05:00,30.02,30.04,29.99,30.02,19000.0,30.02,30.04,29.99,30.02,19000.0
2010-07-23 15:10:00,30.02,30.02,29.89,29.89,32400.0,30.02,30.02,29.89,29.89,32400.0
2010-07-23 15:15:00,29.89,29.94,29.86,29.88,18600.0,29.89,29.94,29.86,29.88,18600.0
2010-07-23 15:20:00,29.87,29.95,29.85,29.93,27600.0,29.87,29.95,29.85,29.93,27600.0
2010-07-23 15:25:00,29.93,29.93,29.83,29.86,15600.0,29.93,29.93,29.83,29.86,15600.0
2010-07-23 15:30:00,29.86,29.96,29.83,29.93,41600.0,29.86,29.96,29.83,29.93,41600.0
2010-07-23 15:35:00,29.93,29.95,29.84,29.9,27400.0,29.93,29.95,29.84,29.9,27400.0
2010-07-23 15:40:00,29.91,29.93,29.83,29.91,28600.0,29.91,29.93,29.83,29.91,28600.0
2010-07-23 15:45:00,29.92,29.97,29.91,29.92,34800.0,29.92,29.97,29.91,29.92,34800.0
2010-07-23 15:50:00,29.92,30.0,29.9,29.96,26800.0,29.92,30.0,29.9,29.96,26800.0
2010-07-23 15:55:00,29.96,30.02,29.9,29.96,52200.0,29.96,30.02,29.9,29.96,52200.0
2010-07-26 09:30:00,30.0,30.09,29.88,29.88,19600.0,30.0,30.09,29.88,29.88,19600.0
2010-07-26 09:35:00,29.98,30.0,29.91,29.92,3600.0,29.98,30.0,29.91,29.92,3600.0
2010-07-26 09:40:00,29.92,30.0,29.89,29.96,6600.0,29.92,30.0,29.89,29.96,6600.0
2010-07-26 09:45:00,29.96,30.0,29.91,29.91,5200.0,29.96,30.0,29.91,29.91,5200.0
2010-07-26 09:50:00,30.0,30.03,29.94,29.97,3200.0,30.0,30.03,29.94,29.97,3200.0
2010-07-26 09:55:00,30.0,30.05,29.97,30.0,12800.0,30.0,30.05,29.97,30.0,12800.0
2010-07-26 10:00:00,30.05,30.25,30.01,30.13,21200.0,30.05,30.25,30.01,30.13,21200.0
2010-07-26 10:05:00,30.18,30.22,30.16,30.18,8200.0,30.18,30.22,30.16,30.18,8200.0
2010-07-26 10:10:00,30.18,30.25,30.18,30.23,14600.0,30.18,30.25,30.18,30.23,14600.0
2010-07-26 10:15:00,30.25,30.32,30.24,30.31,6800.0,30.25,30.32,30.24,30.31,6800.0
2010-07-26 10:20:00,30.31,30.34,30.21,30.27,14000.0,30.31,30.34,30.21,30.27,14000.0
2010-07-26 10:25:00,30.25,30.28,30.22,30.23,20800.0,30.25,30.28,30.22,30.23,20800.0
2010-07-26 10:30:00,30.25,30.25,30.13,30.16,32000.0,30.25,30.25,30.13,30.16,32000.0
2010-07-26 10:35:00,30.19,30.2,30.11,30.11,14400.0,30.19,30.2,30.11,30.11,14400.0
2010-07-26 10:40:00,30.13,30.13,30.0,30.03,11800.0,30.13,30.13,30.0,30.03,11800.0
2010-07-26 10:45:00,30.03,30.03,30.0,30.0,14200.0,30.03,30.03,30.0,30.0,14200.0
2010-07-26 10:50:00,30.01,30.02,30.0,30.0,21200.0,30.01,30.02,30.0,30.0,21200.0
2010-07-26 10:55:00,30.0,30.02,30.0,30.0,17000.0,30.0,30.02,30.0,30.0,17000.0
2010-07-26 11:00:00,30.0,30.0,29.92,29.95,26400.0,30.0,30.0,29.92,29.95,26400.0
2010-07-26 11:05:00,29.95,30.0,29.93,29.93,3600.0,29.95,30.0,29.93,29.93,3600.0
2010-07-26 11:10:00,29.93,29.97,29.93,29.96,6800.0,29.93,29.97,29.93,29.96,6800.0
2010-07-26 11:15:00,29.98,29.98,29.95,29.95,11800.0,29.98,29.98,29.95,29.95,11800.0
2010-07-26 11:20:00,29.95,29.95,29.92,29.94,4200.0,29.95,29.95,29.92,29.94,4200.0
2010-07-26 11:25:00,29.95,29.96,29.94,29.95,10400.0,29.95,29.96,29.94,29.95,10400.0
2010-07-26 11:30:00,29.95,29.97,29.95,29.96,5800.0,29.95,29.97,29.95,29.96,5800.0
2010-07-26 11:35:00,29.96,29.98,29.95,29.98,2800.0,29.96,29.98,29.95,29.98,2800.0
2010-07-26 11:40:00,29.98,29.99,29.95,29.95,6000.0,29.98,29.99,29.95,29.95,6000.0
2010-07-26 11:45:00,29.95,29.98,29.94,29.95,12600.0,29.95,29.98,29.94,29.95,12600.0
2010-07-26 11:50:00,29.95,29.98,29.94,29.96,5600.0,29.95,29.98,29.94,29.96,5600.0
2010-07-26 11:55:00,29.96,29.98,29.96,29.98,3800.0,29.96,29.98,29.96,29.98,3800.0
2010-07-26 12:00:00,29.98,29.98,29.97,29.98,5200.0,29.98,29.98,29.97,29.98,5200.0
2010-07-26 12:05:00,29.97,29.99,29.97,29.97,5600.0,29.97,29.99,29.97,29.97,5600.0
2010-07-26 12:10:00,29.97,29.97,29.94,29.95,2200.0,29.97,29.97,29.94,29.95,2200.0
2010-07-26 12:15:00,29.95,29.95,29.91,29.93,7200.0,29.95,29.95,29.91,29.93,7200.0
2010-07-26 12:20:00,29.95,29.98,29.94,29.95,16000.0,29.95,29.98,29.94,29.95,16000.0
2010-07-26 12:25:00,29.96,29.97,29.95,29.96,4200.0,29.96,29.97,29.95,29.96,4200.0
2010-07-26 12:30:00,29.98,29.98,29.96,29.96,6000.0,29.98,29.98,29.96,29.96,6000.0
2010-07-26 12:35:00,29.96,29.97,29.94,29.95,5000.0,29.96,29.97,29.94,29.95,5000.0
2010-07-26 12:40:00,29.95,29.96,29.93,29.95,3000.0,29.95,29.96,29.93,29.95,3000.0
2010-07-26 12:45:00,29.93,29.95,29.93,29.95,2400.0,29.93,29.95,29.93,29.95,2400.0
2010-07-26 12:50:00,29.95,29.95,29.8,29.83,25600.0,29.95,29.95,29.8,29.83,25600.0
2010-07-26 12:55:00,29.84,29.84,29.81,29.82,6800.0,29.84,29.84,29.81,29.82,6800.0
2010-07-26 13:00:00,29.83,29.85,29.83,29.85,3400.0,29.83,29.85,29.83,29.85,3400.0
2010-07-26 13:05:00,29.83,29.85,29.75,29.75,5800.0,29.83,29.85,29.75,29.75,5800.0
2010-07-26 13:10:00,29.78,29.79,29.75,29.78,5400.0,29.78,29.79,29.75,29.78,5400.0
2010-07-26 13:15:00,29.8,29.8,29.78,29.8,800.0,29.8,29.8,29.78,29.8,800.0
2010-07-26 13:20:00,29.8,29.83,29.8,29.8,5800.0,29.8,29.83,29.8,29.8,5800.0
2010-07-26 13:25:00,29.8,29.83,29.8,29.8,4200.0,29.8,29.83,29.8,29.8,4200.0
2010-07-26 13:30:00,29.8,29.8,29.8,29.8,4800.0,29.8,29.8,29.8,29.8,4800.0
2010-07-26 13:35:00,29.8,29.81,29.75,29.79,5600.0,29.8,29.81,29.75,29.79,5600.0
2010-07-26 13:40:00,29.8,29.8,29.78,29.8,7200.0,29.8,29.8,29.78,29.8,7200.0
2010-07-26 13:45:00,29.8,29.83,29.8,29.83,8000.0,29.8,29.83,29.8,29.83,8000.0
2010-07-26 13:50:00,29.83,29.86,29.83,29.86,2200.0,29.83,29.86,29.83,29.86,2200.0
2010-07-26 13:55:00,29.86,29.86,29.83,29.83,3800.0,29.86,29.86,29.83,29.83,3800.0
2010-07-26 14:00:00,29.84,29.87,29.84,29.87,2400.0,29.84,29.87,29.84,29.87,2400.0
2010-07-26 14:05:00,29.89,29.93,29.89,29.91,5600.0,29.89,29.93,29.89,29.91,5600.0
2010-07-26 14:10:00,29.91,29.92,29.9,29.9,1200.0,29.91,29.92,29.9,29.9,1200.0
2010-07-26 14:15:00,29.9,29.9,29.89,29.9,1600.0,29.9,29.9,29.89,29.9,1600.0
2010-07-26 14:20:00,29.9,29.92,29.83,29.83,3600.0,29.9,29.92,29.83,29.83,3600.0
2010-07-26 14:25:00,29.85,29.86,29.85,29.86,800.0,29.85,29.86,29.85,29.86,800.0
2010-07-26 14:30:00,29.88,29.95,29.88,29.92,6200.0,29.88,29.95,29.88,29.92,6200.0
2010-07-26 14:35:00,29.92,29.95,29.9,29.95,20400.0,29.92,29.95,29.9,29.95,20400.0
2010-07-26 14:40:00,29.95,29.96,29.93,29.93,3600.0,29.95,29.96,29.93,29.93,3600.0
2010-07-26 14:45:00,29.93,29.98,29.93,29.97,6600.0,29.93,29.98,29.93,29.97,6600.0
2010-07-26 14:50:00,29.97,30.0,29.97,29.97,9800.0,29.97,30.0,29.97,29.97,9800.0
2010-07-26 14:55:00,29.97,30.01,29.97,29.99,7000.0,29.97,30.01,29.97,29.99,7000.0
2010-07-26 15:00:00,29.99,30.05,29.98,30.0,11800.0,29.99,30.05,29.98,30.0,11800.0
2010-07-26 15:05:00,30.01,30.04,29.99,30.02,8400.0,30.01,30.04,29.99,30.02,8400.0
2010-07-26 15:10:00,30.03,30.03,30.02,30.02,4200.0,30.03,30.03,30.02,30.02,4200.0
2010-07-26 15:15:00,30.02,30.06,30.02,30.05,6600.0,30.02,30.06,30.02,30.05,6600.0
2010-07-26 15:20:00,30.08,30.08,30.01,30.05,12200.0,30.08,30.08,30.01,30.05,12200.0
2010-07-26 15:25:00,30.04,30.07,30.01,30.01,10800.0,30.04,30.07,30.01,30.01,10800.0
2010-07-26 15:30:00,30.0,30.04,30.0,30.04,36600.0,30.0,30.04,30.0,30.04,36600.0
2010-07-26 15:35:00,30.02,30.04,30.0,30.03,12400.0,30.02,30.04,30.0,30.03,12400.0
2010-07-26 15:40:00,30.04,30.1,30.04,30.07,27200.0,30.04,30.1,30.04,30.07,27200.0
2010-07-26 15:45:00,30.07,30.14,30.07,30.07,19400.0,30.07,30.14,30.07,30.07,19400.0
2010-07-26 15:50:00,30.09,30.16,30.08,30.13,44800.0,30.09,30.16,30.08,30.13,44800.0
2010-07-26 15:55:00,30.13,30.2,30.08,30.19,60600.0,30.13,30.2,30.08,30.19,60600.0
2010-07-27 09:30:00,30.28,30.79,30.28,30.55,9000.0,30.28,30.79,30.28,30.55,9000.0
2010-07-27 09:35:00,30.5,30.52,30.5,30.52,5600.0,30.5,30.52,30.5,30.52,5600.0
2010-07-27 09:40:00,30.56,30.56,30.33,30.33,8800.0,30.56,30.56,30.33,30.33,8800.0
2010-07-27 09:45:00,30.35,30.43,30.35,30.4,7200.0,30.35,30.43,30.35,30.4,7200.0
2010-07-27 09:50:00,30.39,30.5,30.37,30.5,8600.0,30.39,30.5,30.37,30.5,8600.0
2010-07-27 09:55:00,30.5,30.5,30.39,30.42,24400.0,30.5,30.5,30.39,30.42,24400.0
2010-07-27 10:00:00,30.45,30.5,30.32,30.43,45000.0,30.45,30.5,30.32,30.43,45000.0
2010-07-27 10:05:00,30.42,30.5,30.35,30.35,23600.0,30.42,30.5,30.35,30.35,23600.0
2010-07-27 10:10:00,30.41,30.53,30.4,30.5,20400.0,30.41,30.53,30.4,30.5,20400.0
2010-07-27 10:15:00,30.51,30.57,30.5,30.56,12200.0,30.51,30.57,30.5,30.56,12200.0
2010-07-27 10:20:00,30.55,30.65,30.55,30.64,30600.0,30.55,30.65,30.55,30.64,30600.0
2010-07-27 10:25:00,30.63,30.64,30.5,30.5,24000.0,30.63,30.64,30.5,30.5,24000.0
2010-07-27 10:30:00,30.53,30.53,30.5,30.5,17800.0,30.53,30.53,30.5,30.5,17800.0
2010-07-27 10:35:00,30.51,30.51,30.43,30.45,47000.0,30.51,30.51,30.43,30.45,47000.0
2010-07-27 10:40:00,30.47,30.5,30.47,30.48,8200.0,30.47,30.5,30.47,30.48,8200.0
2010-07-27 10:45:00,30.48,30.48,30.37,30.39,15800.0,30.48,30.48,30.37,30.39,15800.0
2010-07-27 10:50:00,30.43,30.5,30.43,30.43,9800.0,30.43,30.5,30.43,30.43,9800.0
2010-07-27 10:55:00,30.43,30.43,30.4,30.41,2800.0,30.43,30.43,30.4,30.41,2800.0
2010-07-27 11:00:00,30.41,30.41,30.36,30.36,1800.0,30.41,30.41,30.36,30.36,1800.0
2010-07-27 11:05:00,30.36,30.46,30.36,30.45,2400.0,30.36,30.46,30.36,30.45,2400.0
2010-07-27 11:10:00,30.45,30.45,30.39,30.39,1600.0,30.45,30.45,30.39,30.39,1600.0
2010-07-27 11:15:00,30.41,30.45,30.4,30.43,6800.0,30.41,30.45,30.4,30.43,6800.0
2010-07-27 11:20:00,30.42,30.44,30.41,30.42,5400.0,30.42,30.44,30.41,30.42,5400.0
2010-07-27 11:25:00,30.42,30.5,30.42,30.5,7800.0,30.42,30.5,30.42,30.5,7800.0
2010-07-27 11:30:00,30.5,30.5,30.44,30.44,7000.0,30.5,30.5,30.44,30.44,7000.0
2010-07-27 11:35:00,30.44,30.48,30.43,30.47,5600.0,30.44,30.48,30.43,30.47,5600.0
2010-07-27 11:40:00,30.47,30.47,30.41,30.41,4000.0,30.47,30.47,30.41,30.41,4000.0
2010-07-27 11:45:00,30.43,30.43,30.4,30.4,3600.0,30.43,30.43,30.4,30.4,3600.0
2010-07-27 11:50:00,30.38,30.38,30.36,30.38,7200.0,30.38,30.38,30.36,30.38,7200.0
2010-07-27 11:55:00,30.38,30.38,30.36,30.37,3400.0,30.38,30.38,30.36,30.37,3400.0
2010-07-27 12:00:00,30.37,30.37,30.37,30.37,800.0,30.37,30.37,30.37,30.37,800.0
2010-07-27 12:05:00,30.36,30.36,30.34,30.35,1400.0,30.36,30.36,30.34,30.35,1400.0
2010-07-27 12:10:00,30.35,30.36,30.35,30.36,2000.0,30.35,30.36,30.35,30.36,2000.0
2010-07-27 12:15:00,30.36,30.36,30.34,30.34,3000.0,30.36,30.36,30.34,30.34,3000.0
2010-07-27 12:20:00,30.35,30.36,30.34,30.34,3400.0,30.35,30.36,30.34,30.34,3400.0
2010-07-27 12:25:00,30.36,30.5,30.31,30.33,34000.0,30.36,30.5,30.31,30.33,34000.0
2010-07-27 12:30:00,30.33,30.33,30.3,30.3,400.0,30.33,30.33,30.3,30.3,400.0
2010-07-27 12:35:00,30.29,30.32,30.29,30.32,1600.0,30.29,30.32,30.29,30.32,1600.0
2010-07-27 12:40:00,30.36,30.43,30.36,30.41,5600.0,30.36,30.43,30.36,30.41,5600.0
2010-07-27 12:45:00,30.4,30.41,30.31,30.31,2400.0,30.4,30.41,30.31,30.31,2400.0
2010-07-27 12:50:00,30.33,30.37,30.33,30.35,2800.0,30.33,30.37,30.33,30.35,2800.0
2010-07-27 12:55:00,30.35,30.36,30.34,30.36,2800.0,30.35,30.36,30.34,30.36,2800.0
2010-07-27 13:00:00,30.36,30.37,30.36,30.37,1600.0,30.36,30.37,30.36,30.37,1600.0
2010-07-27 13:05:00,30.37,30.38,30.35,30.35,5800.0,30.37,30.38,30.35,30.35,5800.0
2010-07-27 13:10:00,30.35,30.36,30.35,30.35,1200.0,30.35,30.36,30.35,30.35,1200.0
2010-07-27 13:15:00,30.36,30.38,30.36,30.37,1200.0,30.36,30.38,30.36,30.37,1200.0
2010-07-27 13:20:00,30.37,30.37,30.34,30.34,2800.0,30.37,30.37,30.34,30.34,2800.0
2010-07-27 13:25:00,30.34,30.34,30.28,30.28,4400.0,30.34,30.34,30.28,30.28,4400.0
2010-07-27 13:30:00,30.28,30.32,30.28,30.32,2200.0,30.28,30.32,30.28,30.32,2200.0
2010-07-27 13:35:00,30.32,30.33,30.3,30.33,3400.0,30.32,30.33,30.3,30.33,3400.0
2010-07-27 13:40:00,30.33,30.34,30.31,30.33,5600.0,30.33,30.34,30.31,30.33,5600.0
2010-07-27 13:45:00,30.34,30.39,30.34,30.37,10800.0,30.34,30.39,30.34,30.37,10800.0
2010-07-27 13:50:00,30.37,30.37,30.27,30.27,4000.0,30.37,30.37,30.27,30.27,4000.0
2010-07-27 13:55:00,30.27,30.31,30.27,30.3,3600.0,30.27,30.31,30.27,30.3,3600.0
2010-07-27 14:00:00,30.3,30.31,30.28,30.28,2000.0,30.3,30.31,30.28,30.28,2000.0
2010-07-27 14:05:00,30.27,30.31,30.27,30.31,6000.0,30.27,30.31,30.27,30.31,6000.0
2010-07-27 14:10:00,30.31,30.33,30.28,30.33,7400.0,30.31,30.33,30.28,30.33,7400.0
2010-07-27 14:15:00,30.32,30.39,30.31,30.39,7600.0,30.32,30.39,30.31,30.39,7600.0
2010-07-27 14:20:00,30.39,30.41,30.39,30.39,2600.0,30.39,30.41,30.39,30.39,2600.0
2010-07-27 14:25:00,30.38,30.38,30.34,30.38,4600.0,30.38,30.38,30.34,30.38,4600.0
2010-07-27 14:30:00,30.38,30.38,30.35,30.35,4600.0,30.38,30.38,30.35,30.35,4600.0
2010-07-27 14:35:00,30.35,30.35,30.31,30.33,4200.0,30.35,30.35,30.31,30.33,4200.0
2010-07-27 14:40:00,30.33,30.34,30.27,30.27,7800.0,30.33,30.34,30.27,30.27,7800.0
2010-07-27 14:45:00,30.27,30.3,30.26,30.3,9600.0,30.27,30.3,30.26,30.3,9600.0
2010-07-27 14:50:00,30.3,30.3,30.27,30.27,14200.0,30.3,30.3,30.27,30.27,14200.0
2010-07-27 14:55:00,30.27,30.33,30.25,30.33,4200.0,30.27,30.33,30.25,30.33,4200.0
2010-07-27 15:00:00,30.35,30.35,30.29,30.31,13600.0,30.35,30.35,30.29,30.31,13600.0
2010-07-27 15:05:00,30.32,30.33,30.28,30.3,8200.0,30.32,30.33,30.28,30.3,8200.0
2010-07-27 15:10:00,30.32,30.36,30.29,30.36,15600.0,30.32,30.36,30.29,30.36,15600.0
2010-07-27 15:15:00,30.37,30.37,30.29,30.32,17600.0,30.37,30.37,30.29,30.32,17600.0
2010-07-27 15:20:00,30.34,30.39,30.34,30.34,9400.0,30.34,30.39,30.34,30.34,9400.0
2010-07-27 15:25:00,30.34,30.36,30.34,30.36,11000.0,30.34,30.36,30.34,30.36,11000.0
2010-07-27 15:30:00,30.36,30.42,30.34,30.4,27200.0,30.36,30.42,30.34,30.4,27200.0
2010-07-27 15:35:00,30.4,30.43,30.36,30.37,13600.0,30.4,30.43,30.36,30.37,13600.0
2010-07-27 15:40:00,30.37,30.43,30.37,30.39,13600.0,30.37,30.43,30.37,30.39,13600.0
2010-07-27 15:45:00,30.4,30.44,30.37,30.38,22400.0,30.4,30.44,30.37,30.38,22400.0
2010-07-27 15:50:00,30.38,30.4,30.33,30.36,18200.0,30.38,30.4,30.33,30.36,18200.0
2010-07-27 15:55:00,30.39,30.42,30.31,30.38,37600.0,30.39,30.42,30.31,30.38,37600.0
2010-07-28 09:30:00,30.41,30.61,30.31,30.31,13000.0,30.41,30.61,30.31,30.31,13000.0
2010-07-28 09:35:00,30.31,30.38,30.13,30.19,16400.0,30.31,30.38,30.13,30.19,16400.0
2010-07-28 09:40:00,30.16,30.25,30.12,30.2,22200.0,30.16,30.25,30.12,30.2,22200.0
2010-07-28 09:45:00,30.2,30.2,30.12,30.12,7200.0,30.2,30.2,30.12,30.12,7200.0
2010-07-28 09:50:00,30.12,30.14,30.0,30.08,8200.0,30.12,30.14,30.0,30.08,8200.0
2010-07-28 09:55:00,30.1,30.16,30.07,30.07,8200.0,30.1,30.16,30.07,30.07,8200.0
2010-07-28 10:00:00,30.07,30.1,30.01,30.04,32200.0,30.07,30.1,30.01,30.04,32200.0
2010-07-28 10:05:00,30.05,30.05,30.0,30.0,10600.0,30.05,30.05,30.0,30.0,10600.0
2010-07-28 10:10:00,30.0,30.0,29.91,29.96,6800.0,30.0,30.0,29.91,29.96,6800.0
2010-07-28 10:15:00,29.96,30.0,29.95,29.95,12200.0,29.96,30.0,29.95,29.95,12200.0
2010-07-28 10:20:00,29.95,29.98,29.91,29.95,5800.0,29.95,29.98,29.91,29.95,5800.0
2010-07-28 10:25:00,29.95,30.09,29.95,30.09,13800.0,29.95,30.09,29.95,30.09,13800.0
2010-07-28 10:30:00,30.07,30.11,30.0,30.03,15000.0,30.07,30.11,30.0,30.03,15000.0
2010-07-28 10:35:00,30.03,30.04,30.03,30.03,3800.0,30.03,30.04,30.03,30.03,3800.0
2010-07-28 10:40:00,30.03,30.05,29.99,30.04,7200.0,30.03,30.05,29.99,30.04,7200.0
2010-07-28 10:45:00,30.05,30.05,30.0,30.04,11000.0,30.05,30.05,30.0,30.04,11000.0
2010-07-28 10:50:00,30.04,30.04,29.95,29.95,5400.0,30.04,30.04,29.95,29.95,5400.0
2010-07-28 10:55:00,29.95,30.02,29.95,30.0,5200.0,29.95,30.02,29.95,30.0,5200.0
2010-07-28 11:00:00,30.0,30.0,29.97,29.97,1600.0,30.0,30.0,29.97,29.97,1600.0
2010-07-28 11:05:00,29.99,30.0,29.96,29.96,5800.0,29.99,30.0,29.96,29.96,5800.0
2010-07-28 11:10:00,29.97,29.98,29.96,29.98,5600.0,29.97,29.98,29.96,29.98,5600.0
2010-07-28 11:15:00,29.98,30.0,29.97,29.99,15600.0,29.98,30.0,29.97,29.99,15600.0
2010-07-28 11:20:00,29.99,30.01,29.97,29.97,10000.0,29.99,30.01,29.97,29.97,10000.0
2010-07-28 11:25:00,30.0,30.0,29.98,29.98,2600.0,30.0,30.0,29.98,29.98,2600.0
2010-07-28 11:30:00,29.99,29.99,29.95,29.95,1600.0,29.99,29.99,29.95,29.95,1600.0
2010-07-28 11:35:00,29.95,29.96,29.91,29.92,4600.0,29.95,29.96,29.91,29.92,4600.0
2010-07-28 11:40:00,29.92,29.95,29.9,29.95,20000.0,29.92,29.95,29.9,29.95,20000.0
2010-07-28 11:45:00,29.96,30.0,29.96,29.99,9800.0,29.96,30.0,29.96,29.99,9800.0
2010-07-28 11:50:00,29.99,30.0,29.98,29.98,6400.0,29.99,30.0,29.98,29.98,6400.0
2010-07-28 11:55:00,29.99,30.05,29.99,30.0,10600.0,29.99,30.05,29.99,30.0,10600.0
2010-07-28 12:00:00,30.0,30.0,29.98,30.0,7800.0,30.0,30.0,29.98,30.0,7800.0
2010-07-28 12:05:00,30.0,30.0,30.0,30.0,3800.0,30.0,30.0,30.0,30.0,3800.0
2010-07-28 12:10:00,30.03,30.05,30.02,30.03,3000.0,30.03,30.05,30.02,30.03,3000.0
2010-07-28 12:15:00,30.03,30.08,30.02,30.04,5600.0,30.03,30.08,30.02,30.04,5600.0
2010-07-28 12:20:00,30.04,30.04,30.04,30.04,0.0,30.04,30.04,30.04,30.04,0.0
2010-07-28 12:25:00,30.05,30.05,30.02,30.03,2000.0,30.05,30.05,30.02,30.03,2000.0
2010-07-28 12:30:00,30.02,30.05,30.0,30.0,158800.0,30.02,30.05,30.0,30.0,158800.0
2010-07-28 12:35:00,30.0,30.02,30.0,30.0,164400.0,30.0,30.02,30.0,30.0,164400.0
2010-07-28 12:40:00,30.0,30.03,30.0,30.03,2800.0,30.0,30.03,30.0,30.03,2800.0
2010-07-28 12:45:00,30.02,30.05,30.0,30.02,15800.0,30.02,30.05,30.0,30.02,15800.0
2010-07-28 12:50:00,30.03,30.03,30.01,30.02,5200.0,30.03,30.03,30.01,30.02,5200.0
2010-07-28 12:55:00,30.02,30.03,30.02,30.02,2800.0,30.02,30.03,30.02,30.02,2800.0
2010-07-28 13:00:00,30.02,30.02,30.02,30.02,2400.0,30.02,30.02,30.02,30.02,2400.0
2010-07-28 13:05:00,30.02,30.03,30.0,30.02,24400.0,30.02,30.03,30.0,30.02,24400.0
2010-07-28 13:10:00,30.0,30.0,29.99,29.99,7000.0,30.0,30.0,29.99,29.99,7000.0
2010-07-28 13:15:00,29.99,30.0,29.97,29.98,2600.0,29.99,30.0,29.97,29.98,2600.0
2010-07-28 13:20:00,29.98,29.98,29.97,29.97,600.0,29.98,29.98,29.97,29.97,600.0
2010-07-28 13:25:00,29.97,29.97,29.97,29.97,600.0,29.97,29.97,29.97,29.97,600.0
2010-07-28 13:30:00,29.93,29.93,29.92,29.92,1400.0,29.93,29.93,29.92,29.92,1400.0
2010-07-28 13:35:00,29.93,29.96,29.92,29.92,2400.0,29.93,29.96,29.92,29.92,2400.0
2010-07-28 13:40:00,29.92,29.92,29.92,29.92,1000.0,29.92,29.92,29.92,29.92,1000.0
2010-07-28 13:45:00,29.93,29.93,29.91,29.91,1800.0,29.93,29.93,29.91,29.91,1800.0
2010-07-28 13:50:00,29.91,29.96,29.91,29.94,2400.0,29.91,29.96,29.91,29.94,2400.0
2010-07-28 13:55:00,29.96,29.97,29.93,29.93,2200.0,29.96,29.97,29.93,29.93,2200.0
2010-07-28 14:00:00,29.93,29.93,29.93,29.93,1600.0,29.93,29.93,29.93,29.93,1600.0
2010-07-28 14:05:00,29.92,29.95,29.91,29.95,3800.0,29.92,29.95,29.91,29.95,3800.0
2010-07-28 14:10:00,29.94,29.94,29.9,29.9,1200.0,29.94,29.94,29.9,29.9,1200.0
2010-07-28 14:15:00,29.92,29.93,29.88,29.88,3600.0,29.92,29.93,29.88,29.88,3600.0
2010-07-28 14:20:00,29.84,29.86,29.8,29.83,16400.0,29.84,29.86,29.8,29.83,16400.0
2010-07-28 14:25:00,29.78,29.79,29.74,29.75,15000.0,29.78,29.79,29.74,29.75,15000.0
2010-07-28 14:30:00,29.75,29.75,29.73,29.73,400.0,29.75,29.75,29.73,29.73,400.0
2010-07-28 14:35:00,29.73,29.78,29.73,29.75,11000.0,29.73,29.78,29.73,29.75,11000.0
2010-07-28 14:40:00,29.76,29.76,29.74,29.74,7200.0,29.76,29.76,29.74,29.74,7200.0
2010-07-28 14:45:00,29.74,29.74,29.71,29.71,2200.0,29.74,29.74,29.71,29.71,2200.0
2010-07-28 14:50:00,29.68,29.71,29.68,29.7,800.0,29.68,29.71,29.68,29.7,800.0
2010-07-28 14:55:00,29.71,29.74,29.7,29.7,3600.0,29.71,29.74,29.7,29.7,3600.0
2010-07-28 15:00:00,29.7,29.7,29.66,29.66,1400.0,29.7,29.7,29.66,29.66,1400.0
2010-07-28 15:05:00,29.66,29.67,29.63,29.63,4400.0,29.66,29.67,29.63,29.63,4400.0
2010-07-28 15:10:00,29.65,29.65,29.58,29.58,5200.0,29.65,29.65,29.58,29.58,5200.0
2010-07-28 15:15:00,29.6,29.61,29.56,29.57,13400.0,29.6,29.61,29.56,29.57,13400.0
2010-07-28 15:20:00,29.58,29.61,29.54,29.59,13400.0,29.58,29.61,29.54,29.59,13400.0
2010-07-28 15:25:00,29.57,29.58,29.54,29.58,14600.0,29.57,29.58,29.54,29.58,14600.0
2010-07-28 15:30:00,29.57,29.6,29.54,29.58,16600.0,29.57,29.6,29.54,29.58,16600.0
2010-07-28 15:35:00,29.55,29.55,29.51,29.52,17400.0,29.55,29.55,29.51,29.52,17400.0
2010-07-28 15:40:00,29.52,29.55,29.49,29.55,13200.0,29.52,29.55,29.49,29.55,13200.0
2010-07-28 15:45:00,29.54,29.55,29.49,29.52,25000.0,29.54,29.55,29.49,29.52,25000.0
2010-07-28 15:50:00,29.52,29.54,29.47,29.52,27400.0,29.52,29.54,29.47,29.52,27400.0
2010-07-28 15:55:00,29.53,29.58,29.47,29.52,66600.0,29.53,29.58,29.47,29.52,66600.0
2010-07-29 09:30:00,29.95,30.05,29.84,29.92,24400.0,29.95,30.05,29.84,29.92,24400.0
2010-07-29 09:35:00,29.93,29.93,29.77,29.86,13600.0,29.93,29.93,29.77,29.86,13600.0
2010-07-29 09:40:00,29.83,29.84,29.71,29.71,4400.0,29.83,29.84,29.71,29.71,4400.0
2010-07-29 09:45:00,29.71,29.71,29.66,29.67,6200.0,29.71,29.71,29.66,29.67,6200.0
2010-07-29 09:50:00,29.69,29.71,29.44,29.5,25400.0,29.69,29.71,29.44,29.5,25400.0
2010-07-29 09:55:00,29.5,29.53,29.5,29.5,8000.0,29.5,29.53,29.5,29.5,8000.0
2010-07-29 10:00:00,29.5,29.51,29.38,29.41,11400.0,29.5,29.51,29.38,29.41,11400.0
2010-07-29 10:05:00,29.43,29.5,29.43,29.5,3200.0,29.43,29.5,29.43,29.5,3200.0
2010-07-29 10:10:00,29.5,29.52,29.42,29.51,16200.0,29.5,29.52,29.42,29.51,16200.0
2010-07-29 10:15:00,29.51,29.51,29.45,29.5,5000.0,29.51,29.51,29.45,29.5,5000.0
2010-07-29 10:20:00,29.49,29.5,29.45,29.45,1600.0,29.49,29.5,29.45,29.45,1600.0
2010-07-29 10:25:00,29.45,29.45,29.41,29.43,2800.0,29.45,29.45,29.41,29.43,2800.0
2010-07-29 10:30:00,29.45,29.48,29.45,29.48,2600.0,29.45,29.48,29.45,29.48,2600.0
2010-07-29 10:35:00,29.5,29.5,29.49,29.49,3200.0,29.5,29.5,29.49,29.49,3200.0
2010-07-29 10:40:00,29.47,29.49,29.4,29.4,6800.0,29.47,29.49,29.4,29.4,6800.0
2010-07-29 10:45:00,29.4,29.43,29.4,29.42,2800.0,29.4,29.43,29.4,29.42,2800.0
2010-07-29 10:50:00,29.43,29.45,29.43,29.43,2200.0,29.43,29.45,29.43,29.43,2200.0
2010-07-29 10:55:00,29.44,29.49,29.43,29.49,4200.0,29.44,29.49,29.43,29.49,4200.0
2010-07-29 11:00:00,29.5,29.5,29.45,29.48,3000.0,29.5,29.5,29.45,29.48,3000.0
2010-07-29 11:05:00,29.49,29.49,29.36,29.38,4400.0,29.49,29.49,29.36,29.38,4400.0
2010-07-29 11:10:00,29.38,29.42,29.38,29.42,1200.0,29.38,29.42,29.38,29.42,1200.0
2010-07-29 11:15:00,29.42,29.42,29.35,29.35,2200.0,29.42,29.42,29.35,29.35,2200.0
2010-07-29 11:20:00,29.32,29.32,29.27,29.28,3400.0,29.32,29.32,29.27,29.28,3400.0
2010-07-29 11:25:00,29.28,29.28,29.2,29.2,2400.0,29.28,29.28,29.2,29.2,2400.0
2010-07-29 11:30:00,29.2,29.22,29.19,29.2,10400.0,29.2,29.22,29.19,29.2,10400.0
2010-07-29 11:35:00,29.2,29.2,29.17,29.17,2400.0,29.2,29.2,29.17,29.17,2400.0
2010-07-29 11:40:00,29.18,29.23,29.18,29.22,4800.0,29.18,29.23,29.18,29.22,4800.0
2010-07-29 11:45:00,29.22,29.22,29.16,29.16,2200.0,29.22,29.22,29.16,29.16,2200.0
2010-07-29 11:50:00,29.19,29.21,29.16,29.17,5800.0,29.19,29.21,29.16,29.17,5800.0
2010-07-29 11:55:00,29.17,29.17,29.11,29.12,9000.0,29.17,29.17,29.11,29.12,9000.0
2010-07-29 12:00:00,29.12,29.13,28.91,28.98,11200.0,29.12,29.13,28.91,28.98,11200.0
2010-07-29 12:05:00,28.99,29.02,28.98,28.98,1400.0,28.99,29.02,28.98,28.98,1400.0
2010-07-29 12:10:00,29.0,29.05,29.0,29.0,6000.0,29.0,29.05,29.0,29.0,6000.0
2010-07-29 12:15:00,29.0,29.03,28.95,28.97,6400.0,29.0,29.03,28.95,28.97,6400.0
2010-07-29 12:20:00,28.97,29.03,28.97,29.03,7600.0,28.97,29.03,28.97,29.03,7600.0
2010-07-29 12:25:00,29.03,29.03,28.99,28.99,2000.0,29.03,29.03,28.99,28.99,2000.0
2010-07-29 12:30:00,29.02,29.03,28.97,28.97,4200.0,29.02,29.03,28.97,28.97,4200.0
2010-07-29 12:35:00,28.98,29.0,28.97,28.98,2600.0,28.98,29.0,28.97,28.98,2600.0
2010-07-29 12:40:00,28.98,29.02,28.96,29.0,3600.0,28.98,29.02,28.96,29.0,3600.0
2010-07-29 12:45:00,29.01,29.01,29.0,29.0,1400.0,29.01,29.01,29.0,29.0,1400.0
2010-07-29 12:50:00,29.0,29.03,28.97,29.0,11600.0,29.0,29.03,28.97,29.0,11600.0
2010-07-29 12:55:00,29.0,29.03,28.99,28.99,2400.0,29.0,29.03,28.99,28.99,2400.0
2010-07-29 13:00:00,28.99,29.01,28.99,29.01,1400.0,28.99,29.01,28.99,29.01,1400.0
2010-07-29 13:05:00,29.01,29.03,29.01,29.03,1000.0,29.01,29.03,29.01,29.03,1000.0
2010-07-29 13:10:00,29.03,29.05,29.03,29.04,3400.0,29.03,29.05,29.03,29.04,3400.0
2010-07-29 13:15:00,29.05,29.05,29.03,29.04,1200.0,29.05,29.05,29.03,29.04,1200.0
2010-07-29 13:20:00,29.03,29.04,29.02,29.03,1200.0,29.03,29.04,29.02,29.03,1200.0
2010-07-29 13:25:00,29.03,29.05,29.0,29.0,7200.0,29.03,29.05,29.0,29.0,7200.0
2010-07-29 13:30:00,29.02,29.07,29.02,29.02,7200.0,29.02,29.07,29.02,29.02,7200.0
2010-07-29 13:35:00,29.02,29.06,29.01,29.06,2200.0,29.02,29.06,29.01,29.06,2200.0
2010-07-29 13:40:00,29.1,29.1,29.05,29.05,101800.0,29.1,29.1,29.05,29.05,101800.0
2010-07-29 13:45:00,29.04,29.05,28.97,28.99,18600.0,29.04,29.05,28.97,28.99,18600.0
2010-07-29 13:50:00,29.0,29.03,28.96,28.96,9800.0,29.0,29.03,28.96,28.96,9800.0
2010-07-29 13:55:00,28.96,28.96,28.94,28.96,3800.0,28.96,28.96,28.94,28.96,3800.0
2010-07-29 14:00:00,28.99,29.03,28.97,28.97,4200.0,28.99,29.03,28.97,28.97,4200.0
2010-07-29 14:05:00,28.97,28.97,28.93,28.94,2200.0,28.97,28.97,28.93,28.94,2200.0
2010-07-29 14:10:00,28.94,29.02,28.91,29.02,9600.0,28.94,29.02,28.91,29.02,9600.0
2010-07-29 14:15:00,29.02,29.03,29.0,29.03,4400.0,29.02,29.03,29.0,29.03,4400.0
2010-07-29 14:20:00,29.05,29.08,29.04,29.06,5600.0,29.05,29.08,29.04,29.06,5600.0
2010-07-29 14:25:00,29.04,29.06,29.0,29.06,4600.0,29.04,29.06,29.0,29.06,4600.0
2010-07-29 14:30:00,29.09,29.14,29.09,29.1,4000.0,29.09,29.14,29.09,29.1,4000.0
2010-07-29 14:35:00,29.1,29.17,29.1,29.17,3600.0,29.1,29.17,29.1,29.17,3600.0
2010-07-29 14:40:00,29.19,29.23,29.18,29.2,7600.0,29.19,29.23,29.18,29.2,7600.0
2010-07-29 14:45:00,29.2,29.27,29.2,29.27,4800.0,29.2,29.27,29.2,29.27,4800.0
2010-07-29 14:50:00,29.28,29.28,29.22,29.22,4800.0,29.28,29.28,29.22,29.22,4800.0
2010-07-29 14:55:00,29.22,29.27,29.22,29.27,3400.0,29.22,29.27,29.22,29.27,3400.0
2010-07-29 15:00:00,29.29,29.29,29.26,29.26,27400.0,29.29,29.29,29.26,29.26,27400.0
2010-07-29 15:05:00,29.26,29.29,29.25,29.26,3800.0,29.26,29.29,29.25,29.26,3800.0
2010-07-29 15:10:00,29.26,29.33,29.25,29.3,7400.0,29.26,29.33,29.25,29.3,7400.0
2010-07-29 15:15:00,29.32,29.36,29.32,29.32,3800.0,29.32,29.36,29.32,29.32,3800.0
2010-07-29 15:20:00,29.32,29.34,29.28,29.31,5600.0,29.32,29.34,29.28,29.31,5600.0
2010-07-29 15:25:00,29.32,29.34,29.28,29.3,6600.0,29.32,29.34,29.28,29.3,6600.0
2010-07-29 15:30:00,29.3,29.3,29.25,29.28,14200.0,29.3,29.3,29.25,29.28,14200.0
2010-07-29 15:35:00,29.28,29.33,29.23,29.25,11000.0,29.28,29.33,29.23,29.25,11000.0
2010-07-29 15:40:00,29.25,29.28,29.22,29.22,19200.0,29.25,29.28,29.22,29.22,19200.0
2010-07-29 15:45:00,29.22,29.26,29.19,29.2,9600.0,29.22,29.26,29.19,29.2,9600.0
2010-07-29 15:50:00,29.2,29.27,29.16,29.18,21600.0,29.2,29.27,29.16,29.18,21600.0
2010-07-29 15:55:00,29.2,29.23,29.15,29.18,17400.0,29.2,29.23,29.15,29.18,17400.0
2010-07-30 09:30:00,28.95,29.0,28.75,28.83,9200.0,28.95,29.0,28.75,28.83,9200.0
2010-07-30 09:35:00,28.83,28.88,28.82,28.83,2600.0,28.83,28.88,28.82,28.83,2600.0
2010-07-30 09:40:00,28.83,28.92,28.83,28.92,1600.0,28.83,28.92,28.83,28.92,1600.0
2010-07-30 09:45:00,28.92,29.0,28.9,29.0,2600.0,28.92,29.0,28.9,29.0,2600.0
2010-07-30 09:50:00,29.0,29.0,28.94,28.94,1400.0,29.0,29.0,28.94,28.94,1400.0
2010-07-30 09:55:00,29.0,29.04,28.95,29.04,11400.0,29.0,29.04,28.95,29.04,11400.0
2010-07-30 10:00:00,29.04,29.17,29.03,29.09,8600.0,29.04,29.17,29.03,29.09,8600.0
2010-07-30 10:05:00,29.11,29.2,29.11,29.17,3000.0,29.11,29.2,29.11,29.17,3000.0
2010-07-30 10:10:00,29.16,29.18,29.06,29.18,4600.0,29.16,29.18,29.06,29.18,4600.0
2010-07-30 10:15:00,29.14,29.14,29.05,29.05,3000.0,29.14,29.14,29.05,29.05,3000.0
2010-07-30 10:20:00,29.05,29.13,29.05,29.11,3200.0,29.05,29.13,29.05,29.11,3200.0
2010-07-30 10:25:00,29.11,29.11,29.05,29.1,4000.0,29.11,29.11,29.05,29.1,4000.0
2010-07-30 10:30:00,29.1,29.16,29.06,29.06,5200.0,29.1,29.16,29.06,29.06,5200.0
2010-07-30 10:35:00,29.09,29.16,29.08,29.14,3400.0,29.09,29.16,29.08,29.14,3400.0
2010-07-30 10:40:00,29.15,29.25,29.15,29.2,6000.0,29.15,29.25,29.15,29.2,6000.0
2010-07-30 10:45:00,29.21,29.28,29.2,29.21,4600.0,29.21,29.28,29.2,29.21,4600.0
2010-07-30 10:50:00,29.22,29.23,29.19,29.19,2000.0,29.22,29.23,29.19,29.19,2000.0
2010-07-30 10:55:00,29.2,29.24,29.2,29.24,3800.0,29.2,29.24,29.2,29.24,3800.0
2010-07-30 11:00:00,29.24,29.25,29.19,29.22,4800.0,29.24,29.25,29.19,29.22,4800.0
2010-07-30 11:05:00,29.22,29.24,29.2,29.22,4000.0,29.22,29.24,29.2,29.22,4000.0
2010-07-30 11:10:00,29.22,29.24,29.19,29.21,2200.0,29.22,29.24,29.19,29.21,2200.0
2010-07-30 11:15:00,29.21,29.21,29.19,29.2,1400.0,29.21,29.21,29.19,29.2,1400.0
2010-07-30 11:20:00,29.21,29.22,29.14,29.14,3200.0,29.21,29.22,29.14,29.14,3200.0
2010-07-30 11:25:00,29.15,29.18,29.15,29.15,4400.0,29.15,29.18,29.15,29.15,4400.0
2010-07-30 11:30:00,29.15,29.23,29.15,29.19,4800.0,29.15,29.23,29.15,29.19,4800.0
2010-07-30 11:35:00,29.17,29.19,29.11,29.16,2800.0,29.17,29.19,29.11,29.16,2800.0
2010-07-30 11:40:00,29.18,29.22,29.18,29.22,2200.0,29.18,29.22,29.18,29.22,2200.0
2010-07-30 11:45:00,29.24,29.24,29.21,29.21,1600.0,29.24,29.24,29.21,29.21,1600.0
2010-07-30 11:50:00,29.24,29.27,29.22,29.26,1600.0,29.24,29.27,29.22,29.26,1600.0
2010-07-30 11:55:00,29.26,29.28,29.22,29.28,1200.0,29.26,29.28,29.22,29.28,1200.0
2010-07-30 12:00:00,29.29,29.29,29.29,29.29,600.0,29.29,29.29,29.29,29.29,600.0
2010-07-30 12:05:00,29.28,29.28,29.24,29.24,1200.0,29.28,29.28,29.24,29.24,1200.0
2010-07-30 12:10:00,29.24,29.24,29.19,29.23,2200.0,29.24,29.24,29.19,29.23,2200.0
2010-07-30 12:15:00,29.23,29.25,29.22,29.25,1400.0,29.23,29.25,29.22,29.25,1400.0
2010-07-30 12:20:00,29.25,29.25,29.24,29.24,800.0,29.25,29.25,29.24,29.24,800.0
2010-07-30 12:25:00,29.24,29.24,29.21,29.21,1000.0,29.24,29.24,29.21,29.21,1000.0
2010-07-30 12:30:00,29.22,29.25,29.21,29.21,5200.0,29.22,29.25,29.21,29.21,5200.0
2010-07-30 12:35:00,29.25,29.29,29.25,29.28,2600.0,29.25,29.29,29.25,29.28,2600.0
2010-07-30 12:40:00,29.3,29.32,29.3,29.32,1400.0,29.3,29.32,29.3,29.32,1400.0
2010-07-30 12:45:00,29.32,29.36,29.32,29.35,3400.0,29.32,29.36,29.32,29.35,3400.0
2010-07-30 12:50:00,29.35,29.35,29.33,29.34,1400.0,29.35,29.35,29.33,29.34,1400.0
2010-07-30 12:55:00,29.35,29.36,29.32,29.33,2200.0,29.35,29.36,29.32,29.33,2200.0
2010-07-30 13:00:00,29.34,29.34,29.33,29.33,1200.0,29.34,29.34,29.33,29.33,1200.0
2010-07-30 13:05:00,29.33,29.33,29.33,29.33,0.0,29.33,29.33,29.33,29.33,0.0
2010-07-30 13:10:00,29.34,29.34,29.27,29.3,3200.0,29.34,29.34,29.27,29.3,3200.0
2010-07-30 13:15:00,29.3,29.34,29.23,29.25,2600.0,29.3,29.34,29.23,29.25,2600.0
2010-07-30 13:20:00,29.27,29.27,29.27,29.27,400.0,29.27,29.27,29.27,29.27,400.0
2010-07-30 13:25:00,29.25,29.27,29.25,29.27,800.0,29.25,29.27,29.25,29.27,800.0
2010-07-30 13:30:00,29.27,29.27,29.24,29.25,1600.0,29.27,29.27,29.24,29.25,1600.0
2010-07-30 13:35:00,29.25,29.25,29.22,29.24,2800.0,29.25,29.25,29.22,29.24,2800.0
2010-07-30 13:40:00,29.25,29.27,29.24,29.24,1600.0,29.25,29.27,29.24,29.24,1600.0
2010-07-30 13:45:00,29.24,29.25,29.24,29.25,1400.0,29.24,29.25,29.24,29.25,1400.0
2010-07-30 13:50:00,29.27,29.29,29.25,29.25,1200.0,29.27,29.29,29.25,29.25,1200.0
2010-07-30 13:55:00,29.26,29.27,29.18,29.18,3000.0,29.26,29.27,29.18,29.18,3000.0
2010-07-30 14:00:00,29.22,29.22,29.18,29.18,800.0,29.22,29.22,29.18,29.18,800.0
2010-07-30 14:05:00,29.2,29.22,29.18,29.21,2400.0,29.2,29.22,29.18,29.21,2400.0
2010-07-30 14:10:00,29.22,29.3,29.22,29.28,4600.0,29.22,29.3,29.22,29.28,4600.0
2010-07-30 14:15:00,29.27,29.3,29.27,29.3,3600.0,29.27,29.3,29.27,29.3,3600.0
2010-07-30 14:20:00,29.3,29.3,29.27,29.27,1800.0,29.3,29.3,29.27,29.27,1800.0
2010-07-30 14:25:00,29.25,29.27,29.22,29.27,4200.0,29.25,29.27,29.22,29.27,4200.0
2010-07-30 14:30:00,29.27,29.27,29.22,29.23,3000.0,29.27,29.27,29.22,29.23,3000.0
2010-07-30 14:35:00,29.23,29.23,29.22,29.22,600.0,29.23,29.23,29.22,29.22,600.0
2010-07-30 14:40:00,29.22,29.25,29.21,29.25,1200.0,29.22,29.25,29.21,29.25,1200.0
2010-07-30 14:45:00,29.25,29.25,29.2,29.2,1200.0,29.25,29.25,29.2,29.2,1200.0
2010-07-30 14:50:00,29.23,29.25,29.23,29.25,1200.0,29.23,29.25,29.23,29.25,1200.0
2010-07-30 14:55:00,29.25,29.25,29.23,29.23,400.0,29.25,29.25,29.23,29.23,400.0
2010-07-30 15:00:00,29.23,29.23,29.18,29.18,2000.0,29.23,29.23,29.18,29.18,2000.0
2010-07-30 15:05:00,29.2,29.24,29.2,29.22,3200.0,29.2,29.24,29.2,29.22,3200.0
2010-07-30 15:10:00,29.22,29.25,29.22,29.24,600.0,29.22,29.25,29.22,29.24,600.0
2010-07-30 15:15:00,29.28,29.34,29.25,29.3,2200.0,29.28,29.34,29.25,29.3,2200.0
2010-07-30 15:20:00,29.32,29.39,29.32,29.39,6400.0,29.32,29.39,29.32,29.39,6400.0
2010-07-30 15:25:00,29.39,29.41,29.36,29.38,6000.0,29.39,29.41,29.36,29.38,6000.0
2010-07-30 15:30:00,29.38,29.38,29.3,29.33,7800.0,29.38,29.38,29.3,29.33,7800.0
2010-07-30 15:35:00,29.33,29.35,29.27,29.27,5400.0,29.33,29.35,29.27,29.27,5400.0
2010-07-30 15:40:00,29.3,29.35,29.3,29.32,7800.0,29.3,29.35,29.3,29.32,7800.0
2010-07-30 15:45:00,29.33,29.39,29.3,29.34,9200.0,29.33,29.39,29.3,29.34,9200.0
2010-07-30 15:50:00,29.34,29.41,29.34,29.39,34000.0,29.34,29.41,29.34,29.39,34000.0
2010-07-30 15:55:00,29.38,29.43,29.35,29.36,59200.0,29.38,29.43,29.35,29.36,59200.0
2010-08-02 09:30:00,29.82,29.98,29.52,29.91,9400.0,29.82,29.98,29.52,29.91,9400.0
2010-08-02 09:35:00,29.93,29.93,29.74,29.81,7400.0,29.93,29.93,29.74,29.81,7400.0
2010-08-02 09:40:00,29.82,29.85,29.82,29.85,2600.0,29.82,29.85,29.82,29.85,2600.0
2010-08-02 09:45:00,29.82,29.86,29.82,29.86,1200.0,29.82,29.86,29.82,29.86,1200.0
2010-08-02 09:50:00,29.86,29.86,29.81,29.82,9600.0,29.86,29.86,29.81,29.82,9600.0
2010-08-02 09:55:00,29.82,29.82,29.74,29.77,4400.0,29.82,29.82,29.74,29.77,4400.0
2010-08-02 10:00:00,29.8,29.86,29.79,29.82,16200.0,29.8,29.86,29.79,29.82,16200.0
2010-08-02 10:05:00,29.82,29.84,29.76,29.77,6600.0,29.82,29.84,29.76,29.77,6600.0
2010-08-02 10:10:00,29.77,29.81,29.75,29.8,20600.0,29.77,29.81,29.75,29.8,20600.0
2010-08-02 10:15:00,29.81,29.82,29.75,29.78,19800.0,29.81,29.82,29.75,29.78,19800.0
2010-08-02 10:20:00,29.79,29.8,29.75,29.8,19600.0,29.79,29.8,29.75,29.8,19600.0
2010-08-02 10:25:00,29.81,29.84,29.8,29.83,3200.0,29.81,29.84,29.8,29.83,3200.0
2010-08-02 10:30:00,29.83,29.83,29.8,29.81,4200.0,29.83,29.83,29.8,29.81,4200.0
2010-08-02 10:35:00,29.83,29.83,29.76,29.77,6400.0,29.83,29.83,29.76,29.77,6400.0
2010-08-02 10:40:00,29.77,29.78,29.77,29.77,1600.0,29.77,29.78,29.77,29.77,1600.0
2010-08-02 10:45:00,29.79,29.79,29.78,29.78,3600.0,29.79,29.79,29.78,29.78,3600.0
2010-08-02 10:50:00,29.8,29.83,29.8,29.82,1800.0,29.8,29.83,29.8,29.82,1800.0
2010-08-02 10:55:00,29.82,29.82,29.78,29.8,4600.0,29.82,29.82,29.78,29.8,4600.0
2010-08-02 11:00:00,29.8,29.82,29.77,29.77,4000.0,29.8,29.82,29.77,29.77,4000.0
2010-08-02 11:05:00,29.79,29.8,29.78,29.8,1200.0,29.79,29.8,29.78,29.8,1200.0
2010-08-02 11:10:00,29.8,29.8,29.78,29.78,1000.0,29.8,29.8,29.78,29.78,1000.0
2010-08-02 11:15:00,29.78,29.8,29.78,29.79,1600.0,29.78,29.8,29.78,29.79,1600.0
2010-08-02 11:20:00,29.79,29.79,29.79,29.79,200.0,29.79,29.79,29.79,29.79,200.0
2010-08-02 11:25:00,29.8,29.82,29.79,29.8,2200.0,29.8,29.82,29.79,29.8,2200.0
2010-08-02 11:30:00,29.8,29.8,29.77,29.79,8800.0,29.8,29.8,29.77,29.79,8800.0
2010-08-02 11:35:00,29.79,29.8,29.77,29.79,21800.0,29.79,29.8,29.77,29.79,21800.0
2010-08-02 11:40:00,29.8,29.8,29.79,29.79,7000.0,29.8,29.8,29.79,29.79,7000.0
2010-08-02 11:45:00,29.78,29.8,29.78,29.78,1800.0,29.78,29.8,29.78,29.78,1800.0
2010-08-02 11:50:00,29.8,29.81,29.78,29.8,3400.0,29.8,29.81,29.78,29.8,3400.0
2010-08-02 11:55:00,29.8,29.82,29.79,29.82,2400.0,29.8,29.82,29.79,29.82,2400.0
2010-08-02 12:00:00,29.8,29.8,29.74,29.74,7400.0,29.8,29.8,29.74,29.74,7400.0
2010-08-02 12:05:00,29.74,29.74,29.74,29.74,1600.0,29.74,29.74,29.74,29.74,1600.0
2010-08-02 12:10:00,29.74,29.74,29.74,29.74,0.0,29.74,29.74,29.74,29.74,0.0
2010-08-02 12:15:00,29.74,29.77,29.73,29.75,10000.0,29.74,29.77,29.73,29.75,10000.0
2010-08-02 12:20:00,29.75,29.78,29.74,29.76,18200.0,29.75,29.78,29.74,29.76,18200.0
2010-08-02 12:25:00,29.76,29.78,29.75,29.76,26200.0,29.76,29.78,29.75,29.76,26200.0
2010-08-02 12:30:00,29.77,29.78,29.75,29.75,4800.0,29.77,29.78,29.75,29.75,4800.0
2010-08-02 12:35:00,29.75,29.75,29.73,29.74,3200.0,29.75,29.75,29.73,29.74,3200.0
2010-08-02 12:40:00,29.74,29.74,29.7,29.7,600.0,29.74,29.74,29.7,29.7,600.0
2010-08-02 12:45:00,29.72,29.74,29.71,29.71,3600.0,29.72,29.74,29.71,29.71,3600.0
2010-08-02 12:50:00,29.71,29.78,29.7,29.75,6800.0,29.71,29.78,29.7,29.75,6800.0
2010-08-02 12:55:00,29.75,29.78,29.75,29.75,6800.0,29.75,29.78,29.75,29.75,6800.0
2010-08-02 13:00:00,29.75,29.75,29.74,29.75,3000.0,29.75,29.75,29.74,29.75,3000.0
2010-08-02 13:05:00,29.78,29.78,29.75,29.75,11200.0,29.78,29.78,29.75,29.75,11200.0
2010-08-02 13:10:00,29.75,29.78,29.75,29.78,1800.0,29.75,29.78,29.75,29.78,1800.0
2010-08-02 13:15:00,29.77,29.77,29.77,29.77,400.0,29.77,29.77,29.77,29.77,400.0
2010-08-02 13:20:00,29.78,29.8,29.78,29.78,1600.0,29.78,29.8,29.78,29.78,1600.0
2010-08-02 13:25:00,29.77,29.77,29.75,29.75,1400.0,29.77,29.77,29.75,29.75,1400.0
2010-08-02 13:30:00,29.75,29.75,29.72,29.72,1600.0,29.75,29.75,29.72,29.72,1600.0
2010-08-02 13:35:00,29.74,29.75,29.73,29.75,1400.0,29.74,29.75,29.73,29.75,1400.0
2010-08-02 13:40:00,29.75,29.75,29.75,29.75,1200.0,29.75,29.75,29.75,29.75,1200.0
2010-08-02 13:45:00,29.75,29.75,29.75,29.75,1200.0,29.75,29.75,29.75,29.75,1200.0
2010-08-02 13:50:00,29.74,29.78,29.74,29.78,1800.0,29.74,29.78,29.74,29.78,1800.0
2010-08-02 13:55:00,29.78,29.78,29.75,29.75,1600.0,29.78,29.78,29.75,29.75,1600.0
2010-08-02 14:00:00,29.75,29.78,29.74,29.75,1400.0,29.75,29.78,29.74,29.75,1400.0
2010-08-02 14:05:00,29.75,29.78,29.75,29.78,1400.0,29.75,29.78,29.75,29.78,1400.0
2010-08-02 14:10:00,29.78,29.81,29.78,29.81,4400.0,29.78,29.81,29.78,29.81,4400.0
2010-08-02 14:15:00,29.83,29.84,29.77,29.78,10400.0,29.83,29.84,29.77,29.78,10400.0
2010-08-02 14:20:00,29.79,29.79,29.77,29.79,10600.0,29.79,29.79,29.77,29.79,10600.0
2010-08-02 14:25:00,29.8,29.81,29.79,29.8,2000.0,29.8,29.81,29.79,29.8,2000.0
2010-08-02 14:30:00,29.8,29.83,29.8,29.83,3400.0,29.8,29.83,29.8,29.83,3400.0
2010-08-02 14:35:00,29.83,29.84,29.82,29.82,3600.0,29.83,29.84,29.82,29.82,3600.0
2010-08-02 14:40:00,29.81,29.84,29.81,29.81,8800.0,29.81,29.84,29.81,29.81,8800.0
2010-08-02 14:45:00,29.81,29.84,29.77,29.78,8000.0,29.81,29.84,29.77,29.78,8000.0
2010-08-02 14:50:00,29.78,29.82,29.78,29.82,1600.0,29.78,29.82,29.78,29.82,1600.0
2010-08-02 14:55:00,29.82,29.82,29.79,29.8,2200.0,29.82,29.82,29.79,29.8,2200.0
2010-08-02 15:00:00,29.82,29.82,29.78,29.78,1800.0,29.82,29.82,29.78,29.78,1800.0
2010-08-02 15:05:00,29.78,29.83,29.78,29.83,6400.0,29.78,29.83,29.78,29.83,6400.0
2010-08-02 15:10:00,29.83,29.83,29.82,29.82,1800.0,29.83,29.83,29.82,29.82,1800.0
2010-08-02 15:15:00,29.81,29.82,29.81,29.81,1600.0,29.81,29.82,29.81,29.81,1600.0
2010-08-02 15:20:00,29.81,29.83,29.81,29.83,2000.0,29.81,29.83,29.81,29.83,2000.0
2010-08-02 15:25:00,29.83,29.83,29.82,29.83,5200.0,29.83,29.83,29.82,29.83,5200.0
2010-08-02 15:30:00,29.83,29.86,29.79,29.83,8800.0,29.83,29.86,29.79,29.83,8800.0
2010-08-02 15:35:00,29.83,29.84,29.79,29.79,10800.0,29.83,29.84,29.79,29.79,10800.0
2010-08-02 15:40:00,29.78,29.81,29.74,29.8,6400.0,29.78,29.81,29.74,29.8,6400.0
2010-08-02 15:45:00,29.8,29.83,29.75,29.8,30400.0,29.8,29.83,29.75,29.8,30400.0
2010-08-02 15:50:00,29.82,29.83,29.78,29.82,11800.0,29.82,29.83,29.78,29.82,11800.0
2010-08-02 15:55:00,29.83,29.84,29.79,29.83,21600.0,29.83,29.84,29.79,29.83,21600.0
2010-08-03 09:30:00,29.75,29.8,29.73,29.77,6200.0,29.75,29.8,29.73,29.77,6200.0
2010-08-03 09:35:00,29.79,29.79,29.75,29.75,3000.0,29.79,29.79,29.75,29.75,3000.0
2010-08-03 09:40:00,29.77,29.8,29.75,29.76,5600.0,29.77,29.8,29.75,29.76,5600.0
2010-08-03 09:45:00,29.76,29.78,29.71,29.78,2000.0,29.76,29.78,29.71,29.78,2000.0
2010-08-03 09:50:00,29.79,29.79,29.72,29.72,2800.0,29.79,29.79,29.72,29.72,2800.0
2010-08-03 09:55:00,29.72,29.72,29.61,29.64,3800.0,29.72,29.72,29.61,29.64,3800.0
2010-08-03 10:00:00,29.64,29.64,29.51,29.54,7000.0,29.64,29.64,29.51,29.54,7000.0
2010-08-03 10:05:00,29.54,29.58,29.54,29.58,9200.0,29.54,29.58,29.54,29.58,9200.0
2010-08-03 10:10:00,29.6,29.61,29.57,29.6,5000.0,29.6,29.61,29.57,29.6,5000.0
2010-08-03 10:15:00,29.6,29.65,29.6,29.65,1600.0,29.6,29.65,29.6,29.65,1600.0
2010-08-03 10:20:00,29.66,29.68,29.65,29.68,2600.0,29.66,29.68,29.65,29.68,2600.0
2010-08-03 10:25:00,29.68,29.68,29.62,29.64,29600.0,29.68,29.68,29.62,29.64,29600.0
2010-08-03 10:30:00,29.64,29.64,29.55,29.61,40000.0,29.64,29.64,29.55,29.61,40000.0
2010-08-03 10:35:00,29.61,29.63,29.61,29.63,14600.0,29.61,29.63,29.61,29.63,14600.0
2010-08-03 10:40:00,29.63,29.67,29.61,29.67,15600.0,29.63,29.67,29.61,29.67,15600.0
2010-08-03 10:45:00,29.7,29.73,29.68,29.73,8400.0,29.7,29.73,29.68,29.73,8400.0
2010-08-03 10:50:00,29.75,29.75,29.69,29.7,6600.0,29.75,29.75,29.69,29.7,6600.0
2010-08-03 10:55:00,29.7,29.74,29.69,29.72,9400.0,29.7,29.74,29.69,29.72,9400.0
2010-08-03 11:00:00,29.73,29.73,29.7,29.73,6600.0,29.73,29.73,29.7,29.73,6600.0
2010-08-03 11:05:00,29.73,29.73,29.7,29.72,3000.0,29.73,29.73,29.7,29.72,3000.0
2010-08-03 11:10:00,29.75,29.77,29.74,29.76,3000.0,29.75,29.77,29.74,29.76,3000.0
2010-08-03 11:15:00,29.76,29.77,29.74,29.77,4800.0,29.76,29.77,29.74,29.77,4800.0
2010-08-03 11:20:00,29.77,29.77,29.73,29.76,7800.0,29.77,29.77,29.73,29.76,7800.0
2010-08-03 11:25:00,29.75,29.75,29.71,29.73,2800.0,29.75,29.75,29.71,29.73,2800.0
2010-08-03 11:30:00,29.73,29.81,29.72,29.79,8000.0,29.73,29.81,29.72,29.79,8000.0
2010-08-03 11:35:00,29.8,29.83,29.8,29.8,4400.0,29.8,29.83,29.8,29.8,4400.0
2010-08-03 11:40:00,29.8,29.83,29.8,29.81,5400.0,29.8,29.83,29.8,29.81,5400.0
2010-08-03 11:45:00,29.81,29.81,29.79,29.79,4000.0,29.81,29.81,29.79,29.79,4000.0
2010-08-03 11:50:00,29.79,29.83,29.79,29.81,6400.0,29.79,29.83,29.79,29.81,6400.0
2010-08-03 11:55:00,29.81,29.81,29.75,29.75,4600.0,29.81,29.81,29.75,29.75,4600.0
2010-08-03 12:00:00,29.75,29.76,29.7,29.71,10600.0,29.75,29.76,29.7,29.71,10600.0
2010-08-03 12:05:00,29.71,29.77,29.71,29.77,7600.0,29.71,29.77,29.71,29.77,7600.0
2010-08-03 12:10:00,29.77,29.79,29.76,29.78,7400.0,29.77,29.79,29.76,29.78,7400.0
2010-08-03 12:15:00,29.79,29.8,29.78,29.79,26400.0,29.79,29.8,29.78,29.79,26400.0
2010-08-03 12:20:00,29.8,29.81,29.79,29.8,4000.0,29.8,29.81,29.79,29.8,4000.0
2010-08-03 12:25:00,29.8,29.81,29.78,29.79,7200.0,29.8,29.81,29.78,29.79,7200.0
2010-08-03 12:30:00,29.81,29.82,29.81,29.82,2800.0,29.81,29.82,29.81,29.82,2800.0
2010-08-03 12:35:00,29.83,29.83,29.82,29.82,4000.0,29.83,29.83,29.82,29.82,4000.0
2010-08-03 12:40:00,29.82,29.83,29.81,29.81,2600.0,29.82,29.83,29.81,29.81,2600.0
2010-08-03 12:45:00,29.81,29.81,29.8,29.81,2000.0,29.81,29.81,29.8,29.81,2000.0
2010-08-03 12:50:00,29.81,29.84,29.81,29.83,9400.0,29.81,29.84,29.81,29.83,9400.0
2010-08-03 12:55:00,29.83,29.84,29.79,29.79,8200.0,29.83,29.84,29.79,29.79,8200.0
2010-08-03 13:00:00,29.8,29.8,29.77,29.8,12200.0,29.8,29.8,29.77,29.8,12200.0
2010-08-03 13:05:00,29.8,29.84,29.8,29.82,46000.0,29.8,29.84,29.8,29.82,46000.0
2010-08-03 13:10:00,29.82,29.82,29.79,29.81,19400.0,29.82,29.82,29.79,29.81,19400.0
2010-08-03 13:15:00,29.82,29.82,29.79,29.79,10200.0,29.82,29.82,29.79,29.79,10200.0
2010-08-03 13:20:00,29.79,29.8,29.79,29.8,7000.0,29.79,29.8,29.79,29.8,7000.0
2010-08-03 13:25:00,29.82,29.85,29.8,29.81,7200.0,29.82,29.85,29.8,29.81,7200.0
2010-08-03 13:30:00,29.81,29.83,29.79,29.79,21200.0,29.81,29.83,29.79,29.79,21200.0
2010-08-03 13:35:00,29.79,29.79,29.74,29.74,10400.0,29.79,29.79,29.74,29.74,10400.0
2010-08-03 13:40:00,29.74,29.76,29.73,29.73,10400.0,29.74,29.76,29.73,29.73,10400.0
2010-08-03 13:45:00,29.74,29.75,29.74,29.75,3200.0,29.74,29.75,29.74,29.75,3200.0
2010-08-03 13:50:00,29.77,29.78,29.75,29.77,5200.0,29.77,29.78,29.75,29.77,5200.0
2010-08-03 13:55:00,29.77,29.78,29.74,29.74,5000.0,29.77,29.78,29.74,29.74,5000.0
2010-08-03 14:00:00,29.73,29.75,29.73,29.75,3400.0,29.73,29.75,29.73,29.75,3400.0
2010-08-03 14:05:00,29.75,29.76,29.74,29.74,3000.0,29.75,29.76,29.74,29.74,3000.0
2010-08-03 14:10:00,29.75,29.77,29.75,29.75,5200.0,29.75,29.77,29.75,29.75,5200.0
2010-08-03 14:15:00,29.74,29.78,29.73,29.75,19400.0,29.74,29.78,29.73,29.75,19400.0
2010-08-03 14:20:00,29.76,29.76,29.75,29.75,2800.0,29.76,29.76,29.75,29.75,2800.0
2010-08-03 14:25:00,29.75,29.77,29.74,29.75,3400.0,29.75,29.77,29.74,29.75,3400.0
2010-08-03 14:30:00,29.75,29.79,29.75,29.79,26200.0,29.75,29.79,29.75,29.79,26200.0
2010-08-03 14:35:00,29.78,29.78,29.72,29.73,5600.0,29.78,29.78,29.72,29.73,5600.0
2010-08-03 14:40:00,29.73,29.75,29.71,29.71,5800.0,29.73,29.75,29.71,29.71,5800.0
2010-08-03 14:45:00,29.71,29.75,29.71,29.75,10800.0,29.71,29.75,29.71,29.75,10800.0
2010-08-03 14:50:00,29.75,29.75,29.72,29.73,5800.0,29.75,29.75,29.72,29.73,5800.0
2010-08-03 14:55:00,29.73,29.75,29.72,29.74,7000.0,29.73,29.75,29.72,29.74,7000.0
2010-08-03 15:00:00,29.74,29.75,29.71,29.72,8200.0,29.74,29.75,29.71,29.72,8200.0
2010-08-03 15:05:00,29.73,29.74,29.71,29.71,9000.0,29.73,29.74,29.71,29.71,9000.0
2010-08-03 15:10:00,29.74,29.74,29.72,29.72,27400.0,29.74,29.74,29.72,29.72,27400.0
2010-08-03 15:15:00,29.72,29.74,29.7,29.7,16000.0,29.72,29.74,29.7,29.7,16000.0
2010-08-03 15:20:00,29.7,29.7,29.68,29.7,3000.0,29.7,29.7,29.68,29.7,3000.0
2010-08-03 15:25:00,29.7,29.72,29.7,29.7,3400.0,29.7,29.72,29.7,29.7,3400.0
2010-08-03 15:30:00,29.69,29.71,29.68,29.7,17600.0,29.69,29.71,29.68,29.7,17600.0
2010-08-03 15:35:00,29.71,29.71,29.7,29.7,3400.0,29.71,29.71,29.7,29.7,3400.0
2010-08-03 15:40:00,29.7,29.73,29.7,29.71,12200.0,29.7,29.73,29.7,29.71,12200.0
2010-08-03 15:45:00,29.71,29.72,29.65,29.65,9200.0,29.71,29.72,29.65,29.65,9200.0
2010-08-03 15:50:00,29.64,29.67,29.61,29.65,19200.0,29.64,29.67,29.61,29.65,19200.0
2010-08-03 15:55:00,29.64,29.66,29.63,29.64,18000.0,29.64,29.66,29.63,29.64,18000.0
2010-08-04 09:30:00,29.75,29.82,29.75,29.78,1600.0,29.75,29.82,29.75,29.78,1600.0
2010-08-04 09:35:00,29.77,29.77,29.71,29.73,3400.0,29.77,29.77,29.71,29.73,3400.0
2010-08-04 09:40:00,29.75,29.83,29.75,29.8,50000.0,29.75,29.83,29.75,29.8,50000.0
2010-08-04 09:45:00,29.83,29.86,29.82,29.84,2600.0,29.83,29.86,29.82,29.84,2600.0
2010-08-04 09:50:00,29.84,29.84,29.8,29.83,3600.0,29.84,29.84,29.8,29.83,3600.0
2010-08-04 09:55:00,29.83,29.83,29.79,29.82,4400.0,29.83,29.83,29.79,29.82,4400.0
2010-08-04 10:00:00,29.85,29.99,29.85,29.92,6800.0,29.85,29.99,29.85,29.92,6800.0
2010-08-04 10:05:00,29.93,29.93,29.9,29.93,27400.0,29.93,29.93,29.9,29.93,27400.0
2010-08-04 10:10:00,29.93,29.95,29.92,29.95,7600.0,29.93,29.95,29.92,29.95,7600.0
2010-08-04 10:15:00,29.95,29.95,29.91,29.91,4200.0,29.95,29.95,29.91,29.91,4200.0
2010-08-04 10:20:00,29.92,29.97,29.92,29.96,14800.0,29.92,29.97,29.92,29.96,14800.0
2010-08-04 10:25:00,29.97,29.98,29.93,29.97,34000.0,29.97,29.98,29.93,29.97,34000.0
2010-08-04 10:30:00,29.98,30.0,29.98,29.99,13000.0,29.98,30.0,29.98,29.99,13000.0
2010-08-04 10:35:00,29.97,29.98,29.94,29.98,5200.0,29.97,29.98,29.94,29.98,5200.0
2010-08-04 10:40:00,29.98,30.0,29.97,30.0,12400.0,29.98,30.0,29.97,30.0,12400.0
2010-08-04 10:45:00,30.0,30.02,29.98,29.98,14200.0,30.0,30.02,29.98,29.98,14200.0
2010-08-04 10:50:00,29.99,30.02,29.99,30.0,12600.0,29.99,30.02,29.99,30.0,12600.0
2010-08-04 10:55:00,30.0,30.0,29.98,30.0,4400.0,30.0,30.0,29.98,30.0,4400.0
2010-08-04 11:00:00,30.0,30.01,29.99,30.0,20000.0,30.0,30.01,29.99,30.0,20000.0
2010-08-04 11:05:00,30.0,30.04,30.0,30.0,7400.0,30.0,30.04,30.0,30.0,7400.0
2010-08-04 11:10:00,30.02,30.02,30.0,30.0,1000.0,30.02,30.02,30.0,30.0,1000.0
2010-08-04 11:15:00,29.99,30.03,29.99,30.03,18400.0,29.99,30.03,29.99,30.03,18400.0
2010-08-04 11:20:00,30.0,30.02,30.0,30.02,2000.0,30.0,30.02,30.0,30.02,2000.0
2010-08-04 11:25:00,30.03,30.05,30.03,30.03,2600.0,30.03,30.05,30.03,30.03,2600.0
2010-08-04 11:30:00,30.04,30.05,30.0,30.0,7800.0,30.04,30.05,30.0,30.0,7800.0
2010-08-04 11:35:00,30.0,30.02,30.0,30.0,3200.0,30.0,30.02,30.0,30.0,3200.0
2010-08-04 11:40:00,30.0,30.0,29.99,29.99,4000.0,30.0,30.0,29.99,29.99,4000.0
2010-08-04 11:45:00,29.99,30.02,29.99,30.02,2600.0,29.99,30.02,29.99,30.02,2600.0
2010-08-04 11:50:00,30.02,30.02,30.02,30.02,200.0,30.02,30.02,30.02,30.02,200.0
2010-08-04 11:55:00,30.02,30.02,30.0,30.0,1400.0,30.02,30.02,30.0,30.0,1400.0
2010-08-04 12:00:00,30.0,30.0,29.99,29.99,3800.0,30.0,30.0,29.99,29.99,3800.0
2010-08-04 12:05:00,29.99,29.99,29.99,29.99,200.0,29.99,29.99,29.99,29.99,200.0
2010-08-04 12:10:00,29.99,29.99,29.99,29.99,0.0,29.99,29.99,29.99,29.99,0.0
2010-08-04 12:15:00,30.0,30.02,29.99,29.99,3000.0,30.0,30.02,29.99,29.99,3000.0
2010-08-04 12:20:00,30.0,30.04,30.0,30.03,2600.0,30.0,30.04,30.0,30.03,2600.0
2010-08-04 12:25:00,30.02,30.03,29.98,29.99,7000.0,30.02,30.03,29.98,29.99,7000.0
2010-08-04 12:30:00,30.0,30.02,29.99,30.02,5400.0,30.0,30.02,29.99,30.02,5400.0
2010-08-04 12:35:00,29.98,30.0,29.98,29.99,7400.0,29.98,30.0,29.98,29.99,7400.0
2010-08-04 12:40:00,29.99,30.01,29.99,30.01,6400.0,29.99,30.01,29.99,30.01,6400.0
2010-08-04 12:45:00,30.02,30.04,30.02,30.03,1200.0,30.02,30.04,30.02,30.03,1200.0
2010-08-04 12:50:00,30.03,30.04,30.0,30.0,2200.0,30.03,30.04,30.0,30.0,2200.0
2010-08-04 12:55:00,30.0,30.02,30.0,30.0,2400.0,30.0,30.02,30.0,30.0,2400.0
2010-08-04 13:00:00,30.01,30.02,30.0,30.02,7400.0,30.01,30.02,30.0,30.02,7400.0
2010-08-04 13:05:00,30.01,30.01,29.99,30.0,10400.0,30.01,30.01,29.99,30.0,10400.0
2010-08-04 13:10:00,30.0,30.0,30.0,30.0,8600.0,30.0,30.0,30.0,30.0,8600.0
2010-08-04 13:15:00,30.0,30.0,30.0,30.0,13400.0,30.0,30.0,30.0,30.0,13400.0
2010-08-04 13:20:00,30.01,30.01,30.0,30.0,1600.0,30.01,30.01,30.0,30.0,1600.0
2010-08-04 13:25:00,29.98,30.0,29.98,29.98,10000.0,29.98,30.0,29.98,29.98,10000.0
2010-08-04 13:30:00,30.0,30.0,30.0,30.0,2800.0,30.0,30.0,30.0,30.0,2800.0
2010-08-04 13:35:00,30.0,30.04,30.0,30.02,6200.0,30.0,30.04,30.0,30.02,6200.0
2010-08-04 13:40:00,30.02,30.03,30.02,30.02,12200.0,30.02,30.03,30.02,30.02,12200.0
2010-08-04 13:45:00,30.02,30.02,30.02,30.02,0.0,30.02,30.02,30.02,30.02,0.0
2010-08-04 13:50:00,30.02,30.03,30.02,30.03,2400.0,30.02,30.03,30.02,30.03,2400.0
2010-08-04 13:55:00,30.02,30.03,30.01,30.02,3400.0,30.02,30.03,30.01,30.02,3400.0
2010-08-04 14:00:00,30.01,30.06,30.01,30.04,8000.0,30.01,30.06,30.01,30.04,8000.0
2010-08-04 14:05:00,30.04,30.04,30.0,30.0,1800.0,30.04,30.04,30.0,30.0,1800.0
2010-08-04 14:10:00,30.01,30.02,30.01,30.02,1200.0,30.01,30.02,30.01,30.02,1200.0
2010-08-04 14:15:00,30.02,30.02,30.0,30.01,2600.0,30.02,30.02,30.0,30.01,2600.0
2010-08-04 14:20:00,30.0,30.02,30.0,30.02,2800.0,30.0,30.02,30.0,30.02,2800.0
2010-08-04 14:25:00,30.03,30.03,30.02,30.02,1200.0,30.03,30.03,30.02,30.02,1200.0
2010-08-04 14:30:00,30.04,30.04,30.02,30.04,5400.0,30.04,30.04,30.02,30.04,5400.0
2010-08-04 14:35:00,30.04,30.04,30.02,30.02,2800.0,30.04,30.04,30.02,30.02,2800.0
2010-08-04 14:40:00,30.02,30.03,30.02,30.03,1800.0,30.02,30.03,30.02,30.03,1800.0
2010-08-04 14:45:00,30.02,30.04,30.02,30.02,2600.0,30.02,30.04,30.02,30.02,2600.0
2010-08-04 14:50:00,30.03,30.04,30.02,30.02,3000.0,30.03,30.04,30.02,30.02,3000.0
2010-08-04 14:55:00,30.02,30.03,30.02,30.02,3400.0,30.02,30.03,30.02,30.02,3400.0
2010-08-04 15:00:00,30.02,30.04,30.02,30.04,7400.0,30.02,30.04,30.02,30.04,7400.0
2010-08-04 15:05:00,30.02,30.04,30.02,30.02,4200.0,30.02,30.04,30.02,30.02,4200.0
2010-08-04 15:10:00,30.04,30.05,30.03,30.03,2000.0,30.04,30.05,30.03,30.03,2000.0
2010-08-04 15:15:00,30.02,30.05,30.01,30.05,10800.0,30.02,30.05,30.01,30.05,10800.0
2010-08-04 15:20:00,30.04,30.04,30.02,30.02,3000.0,30.04,30.04,30.02,30.02,3000.0
2010-08-04 15:25:00,30.02,30.05,30.02,30.03,2600.0,30.02,30.05,30.02,30.03,2600.0
2010-08-04 15:30:00,30.04,30.06,30.03,30.05,11200.0,30.04,30.06,30.03,30.05,11200.0
2010-08-04 15:35:00,30.05,30.05,30.04,30.04,2400.0,30.05,30.05,30.04,30.04,2400.0
2010-08-04 15:40:00,30.04,30.04,30.02,30.03,4000.0,30.04,30.04,30.02,30.03,4000.0
2010-08-04 15:45:00,30.03,30.06,30.0,30.05,9000.0,30.03,30.06,30.0,30.05,9000.0
2010-08-04 15:50:00,30.04,30.05,30.0,30.02,6200.0,30.04,30.05,30.0,30.02,6200.0
2010-08-04 15:55:00,30.02,30.05,30.01,30.05,20200.0,30.02,30.05,30.01,30.05,20200.0
2010-08-05 09:30:00,29.83,29.92,29.69,29.82,21000.0,29.83,29.92,29.69,29.82,21000.0
2010-08-05 09:35:00,29.82,29.91,29.82,29.87,7800.0,29.82,29.91,29.82,29.87,7800.0
2010-08-05 09:40:00,29.89,30.03,29.86,29.97,33600.0,29.89,30.03,29.86,29.97,33600.0
2010-08-05 09:45:00,29.97,30.06,29.97,30.0,32800.0,29.97,30.06,29.97,30.0,32800.0
2010-08-05 09:50:00,30.02,30.02,29.98,29.98,5400.0,30.02,30.02,29.98,29.98,5400.0
2010-08-05 09:55:00,30.01,30.07,30.0,30.0,5600.0,30.01,30.07,30.0,30.0,5600.0
2010-08-05 10:00:00,30.0,30.0,29.96,30.0,3000.0,30.0,30.0,29.96,30.0,3000.0
2010-08-05 10:05:00,30.0,30.0,29.97,29.99,3800.0,30.0,30.0,29.97,29.99,3800.0
2010-08-05 10:10:00,30.0,30.08,30.0,30.03,8600.0,30.0,30.08,30.0,30.03,8600.0
2010-08-05 10:15:00,30.04,30.04,29.97,29.99,7400.0,30.04,30.04,29.97,29.99,7400.0
2010-08-05 10:20:00,30.0,30.04,30.0,30.04,5200.0,30.0,30.04,30.0,30.04,5200.0
2010-08-05 10:25:00,30.04,30.04,30.03,30.03,2800.0,30.04,30.04,30.03,30.03,2800.0
2010-08-05 10:30:00,30.0,30.02,29.95,29.95,8600.0,30.0,30.02,29.95,29.95,8600.0
2010-08-05 10:35:00,29.95,29.96,29.95,29.96,7800.0,29.95,29.96,29.95,29.96,7800.0
2010-08-05 10:40:00,29.96,29.97,29.95,29.96,2600.0,29.96,29.97,29.95,29.96,2600.0
2010-08-05 10:45:00,29.96,30.0,29.96,30.0,17000.0,29.96,30.0,29.96,30.0,17000.0
2010-08-05 10:50:00,30.0,30.01,29.95,29.97,8000.0,30.0,30.01,29.95,29.97,8000.0
2010-08-05 10:55:00,29.97,29.97,29.93,29.93,1800.0,29.97,29.97,29.93,29.93,1800.0
2010-08-05 11:00:00,29.93,30.0,29.93,29.96,9400.0,29.93,30.0,29.93,29.96,9400.0
2010-08-05 11:05:00,29.96,29.96,29.91,29.91,4400.0,29.96,29.96,29.91,29.91,4400.0
2010-08-05 11:10:00,29.93,29.95,29.93,29.93,2800.0,29.93,29.95,29.93,29.93,2800.0
2010-08-05 11:15:00,29.94,29.95,29.94,29.95,3800.0,29.94,29.95,29.94,29.95,3800.0
2010-08-05 11:20:00,29.96,29.96,29.91,29.91,9400.0,29.96,29.96,29.91,29.91,9400.0
2010-08-05 11:25:00,29.92,29.97,29.92,29.97,2400.0,29.92,29.97,29.92,29.97,2400.0
2010-08-05 11:30:00,29.97,29.97,29.95,29.95,600.0,29.97,29.97,29.95,29.95,600.0
2010-08-05 11:35:00,29.95,29.95,29.92,29.93,2200.0,29.95,29.95,29.92,29.93,2200.0
2010-08-05 11:40:00,29.93,30.01,29.93,30.0,23200.0,29.93,30.01,29.93,30.0,23200.0
2010-08-05 11:45:00,29.96,29.96,29.94,29.94,600.0,29.96,29.96,29.94,29.94,600.0
2010-08-05 11:50:00,29.92,29.92,29.89,29.89,1800.0,29.92,29.92,29.89,29.89,1800.0
2010-08-05 11:55:00,29.9,29.91,29.8,29.81,8600.0,29.9,29.91,29.8,29.81,8600.0
2010-08-05 12:00:00,29.81,29.84,29.81,29.84,1600.0,29.81,29.84,29.81,29.84,1600.0
2010-08-05 12:05:00,29.86,29.87,29.85,29.85,2400.0,29.86,29.87,29.85,29.85,2400.0
2010-08-05 12:10:00,29.85,29.85,29.83,29.84,1000.0,29.85,29.85,29.83,29.84,1000.0
2010-08-05 12:15:00,29.85,29.85,29.79,29.79,1600.0,29.85,29.85,29.79,29.79,1600.0
2010-08-05 12:20:00,29.8,29.8,29.77,29.77,1200.0,29.8,29.8,29.77,29.77,1200.0
2010-08-05 12:25:00,29.8,29.8,29.8,29.8,1200.0,29.8,29.8,29.8,29.8,1200.0
2010-08-05 12:30:00,29.82,29.83,29.81,29.83,2200.0,29.82,29.83,29.81,29.83,2200.0
2010-08-05 12:35:00,29.83,29.88,29.83,29.86,1200.0,29.83,29.88,29.83,29.86,1200.0
2010-08-05 12:40:00,29.86,29.86,29.8,29.8,1600.0,29.86,29.86,29.8,29.8,1600.0
2010-08-05 12:45:00,29.79,29.82,29.79,29.81,1400.0,29.79,29.82,29.79,29.81,1400.0
2010-08-05 12:50:00,29.81,29.81,29.75,29.75,16200.0,29.81,29.81,29.75,29.75,16200.0
2010-08-05 12:55:00,29.75,29.75,29.71,29.71,4400.0,29.75,29.75,29.71,29.71,4400.0
2010-08-05 13:00:00,29.73,29.73,29.73,29.73,400.0,29.73,29.73,29.73,29.73,400.0
2010-08-05 13:05:00,29.75,29.75,29.72,29.72,3200.0,29.75,29.75,29.72,29.72,3200.0
2010-08-05 13:10:00,29.74,29.75,29.72,29.72,1800.0,29.74,29.75,29.72,29.72,1800.0
2010-08-05 13:15:00,29.72,29.72,29.68,29.68,2200.0,29.72,29.72,29.68,29.68,2200.0
2010-08-05 13:20:00,29.7,29.72,29.69,29.69,3400.0,29.7,29.72,29.69,29.69,3400.0
2010-08-05 13:25:00,29.7,29.71,29.68,29.68,2800.0,29.7,29.71,29.68,29.68,2800.0
2010-08-05 13:30:00,29.69,29.74,29.67,29.74,5000.0,29.69,29.74,29.67,29.74,5000.0
2010-08-05 13:35:00,29.77,29.78,29.77,29.78,800.0,29.77,29.78,29.77,29.78,800.0
2010-08-05 13:40:00,29.77,29.78,29.73,29.73,4400.0,29.77,29.78,29.73,29.73,4400.0
2010-08-05 13:45:00,29.73,29.74,29.7,29.72,4000.0,29.73,29.74,29.7,29.72,4000.0
2010-08-05 13:50:00,29.73,29.74,29.72,29.74,2600.0,29.73,29.74,29.72,29.74,2600.0
2010-08-05 13:55:00,29.75,29.79,29.72,29.72,3200.0,29.75,29.79,29.72,29.72,3200.0
2010-08-05 14:00:00,29.73,29.74,29.71,29.72,6800.0,29.73,29.74,29.71,29.72,6800.0
2010-08-05 14:05:00,29.73,29.73,29.71,29.71,1200.0,29.73,29.73,29.71,29.71,1200.0
2010-08-05 14:10:00,29.7,29.7,29.7,29.7,800.0,29.7,29.7,29.7,29.7,800.0
2010-08-05 14:15:00,29.69,29.75,29.69,29.73,2600.0,29.69,29.75,29.69,29.73,2600.0
2010-08-05 14:20:00,29.71,29.72,29.67,29.67,4200.0,29.71,29.72,29.67,29.67,4200.0
2010-08-05 14:25:00,29.68,29.69,29.65,29.67,6000.0,29.68,29.69,29.65,29.67,6000.0
2010-08-05 14:30:00,29.67,29.68,29.66,29.68,2000.0,29.67,29.68,29.66,29.68,2000.0
2010-08-05 14:35:00,29.7,29.71,29.66,29.69,6800.0,29.7,29.71,29.66,29.69,6800.0
2010-08-05 14:40:00,29.71,29.74,29.69,29.69,5600.0,29.71,29.74,29.69,29.69,5600.0
2010-08-05 14:45:00,29.68,29.73,29.68,29.71,5600.0,29.68,29.73,29.68,29.71,5600.0
2010-08-05 14:50:00,29.73,29.73,29.68,29.72,5200.0,29.73,29.73,29.68,29.72,5200.0
2010-08-05 14:55:00,29.71,29.73,29.71,29.73,3200.0,29.71,29.73,29.71,29.73,3200.0
2010-08-05 15:00:00,29.75,29.76,29.75,29.75,4400.0,29.75,29.76,29.75,29.75,4400.0
2010-08-05 15:05:00,29.77,29.78,29.77,29.78,1600.0,29.77,29.78,29.77,29.78,1600.0
2010-08-05 15:10:00,29.77,29.77,29.73,29.74,3200.0,29.77,29.77,29.73,29.74,3200.0
2010-08-05 15:15:00,29.73,29.73,29.73,29.73,400.0,29.73,29.73,29.73,29.73,400.0
2010-08-05 15:20:00,29.72,29.74,29.71,29.74,4800.0,29.72,29.74,29.71,29.74,4800.0
2010-08-05 15:25:00,29.75,29.79,29.75,29.79,18200.0,29.75,29.79,29.75,29.79,18200.0
2010-08-05 15:30:00,29.79,29.82,29.75,29.77,10800.0,29.79,29.82,29.75,29.77,10800.0
2010-08-05 15:35:00,29.77,29.77,29.74,29.77,12200.0,29.77,29.77,29.74,29.77,12200.0
2010-08-05 15:40:00,29.77,29.79,29.76,29.76,26000.0,29.77,29.79,29.76,29.76,26000.0
2010-08-05 15:45:00,29.76,29.76,29.75,29.75,2600.0,29.76,29.76,29.75,29.75,2600.0
2010-08-05 15:50:00,29.77,29.79,29.74,29.79,4600.0,29.77,29.79,29.74,29.79,4600.0
2010-08-05 15:55:00,29.79,29.79,29.74,29.77,40600.0,29.79,29.79,29.74,29.77,40600.0
2010-08-06 09:30:00,29.43,29.6,29.28,29.6,6000.0,29.43,29.6,29.28,29.6,6000.0
2010-08-06 09:35:00,29.59,29.59,29.54,29.54,800.0,29.59,29.59,29.54,29.54,800.0
2010-08-06 09:40:00,29.59,29.6,29.53,29.56,6000.0,29.59,29.6,29.53,29.56,6000.0
2010-08-06 09:45:00,29.57,29.57,29.54,29.57,3000.0,29.57,29.57,29.54,29.57,3000.0
2010-08-06 09:50:00,29.57,29.63,29.54,29.55,2200.0,29.57,29.63,29.54,29.55,2200.0
2010-08-06 09:55:00,29.57,29.57,29.57,29.57,600.0,29.57,29.57,29.57,29.57,600.0
2010-08-06 10:00:00,29.66,29.66,29.63,29.64,1800.0,29.66,29.66,29.63,29.64,1800.0
2010-08-06 10:05:00,29.64,29.71,29.58,29.59,7800.0,29.64,29.71,29.58,29.59,7800.0
2010-08-06 10:10:00,29.59,29.59,29.55,29.56,3400.0,29.59,29.59,29.55,29.56,3400.0
2010-08-06 10:15:00,29.52,29.56,29.51,29.51,2400.0,29.52,29.56,29.51,29.51,2400.0
2010-08-06 10:20:00,29.51,29.52,29.5,29.52,10200.0,29.51,29.52,29.5,29.52,10200.0
2010-08-06 10:25:00,29.52,29.52,29.48,29.48,2600.0,29.52,29.52,29.48,29.48,2600.0
2010-08-06 10:30:00,29.49,29.57,29.49,29.57,1200.0,29.49,29.57,29.49,29.57,1200.0
2010-08-06 10:35:00,29.58,29.58,29.48,29.48,4200.0,29.58,29.58,29.48,29.48,4200.0
2010-08-06 10:40:00,29.47,29.48,29.42,29.45,10000.0,29.47,29.48,29.42,29.45,10000.0
2010-08-06 10:45:00,29.46,29.46,29.42,29.44,14000.0,29.46,29.46,29.42,29.44,14000.0
2010-08-06 10:50:00,29.45,29.46,29.42,29.43,7600.0,29.45,29.46,29.42,29.43,7600.0
2010-08-06 10:55:00,29.45,29.45,29.31,29.34,7400.0,29.45,29.45,29.31,29.34,7400.0
2010-08-06 11:00:00,29.34,29.46,29.34,29.46,38000.0,29.34,29.46,29.34,29.46,38000.0
2010-08-06 11:05:00,29.47,29.47,29.46,29.47,1200.0,29.47,29.47,29.46,29.47,1200.0
2010-08-06 11:10:00,29.5,29.5,29.49,29.5,12200.0,29.5,29.5,29.49,29.5,12200.0
2010-08-06 11:15:00,29.5,29.52,29.48,29.48,11200.0,29.5,29.52,29.48,29.48,11200.0
2010-08-06 11:20:00,29.5,29.5,29.49,29.49,800.0,29.5,29.5,29.49,29.49,800.0
2010-08-06 11:25:00,29.48,29.5,29.48,29.49,2000.0,29.48,29.5,29.48,29.49,2000.0
2010-08-06 11:30:00,29.49,29.49,29.49,29.49,400.0,29.49,29.49,29.49,29.49,400.0
2010-08-06 11:35:00,29.51,29.53,29.51,29.53,1400.0,29.51,29.53,29.51,29.53,1400.0
2010-08-06 11:40:00,29.53,29.53,29.49,29.5,8000.0,29.53,29.53,29.49,29.5,8000.0
2010-08-06 11:45:00,29.5,29.53,29.5,29.53,800.0,29.5,29.53,29.5,29.53,800.0
2010-08-06 11:50:00,29.55,29.55,29.5,29.52,3600.0,29.55,29.55,29.5,29.52,3600.0
2010-08-06 11:55:00,29.52,29.52,29.52,29.52,0.0,29.52,29.52,29.52,29.52,0.0
2010-08-06 12:00:00,29.52,29.52,29.52,29.52,1000.0,29.52,29.52,29.52,29.52,1000.0
2010-08-06 12:05:00,29.54,29.54,29.53,29.53,800.0,29.54,29.54,29.53,29.53,800.0
2010-08-06 12:10:00,29.53,29.55,29.5,29.52,6400.0,29.53,29.55,29.5,29.52,6400.0
2010-08-06 12:15:00,29.53,29.55,29.53,29.55,1200.0,29.53,29.55,29.53,29.55,1200.0
2010-08-06 12:20:00,29.54,29.54,29.54,29.54,200.0,29.54,29.54,29.54,29.54,200.0
2010-08-06 12:25:00,29.54,29.54,29.53,29.53,600.0,29.54,29.54,29.53,29.53,600.0
2010-08-06 12:30:00,29.53,29.53,29.53,29.53,0.0,29.53,29.53,29.53,29.53,0.0
2010-08-06 12:35:00,29.55,29.56,29.55,29.56,1400.0,29.55,29.56,29.55,29.56,1400.0
2010-08-06 12:40:00,29.56,29.56,29.53,29.53,1000.0,29.56,29.56,29.53,29.53,1000.0
2010-08-06 12:45:00,29.53,29.53,29.53,29.53,0.0,29.53,29.53,29.53,29.53,0.0
2010-08-06 12:50:00,29.55,29.55,29.55,29.55,1000.0,29.55,29.55,29.55,29.55,1000.0
2010-08-06 12:55:00,29.54,29.54,29.54,29.54,200.0,29.54,29.54,29.54,29.54,200.0
2010-08-06 13:00:00,29.54,29.55,29.54,29.55,1000.0,29.54,29.55,29.54,29.55,1000.0
2010-08-06 13:05:00,29.55,29.55,29.52,29.54,2600.0,29.55,29.55,29.52,29.54,2600.0
2010-08-06 13:10:00,29.54,29.54,29.54,29.54,400.0,29.54,29.54,29.54,29.54,400.0
2010-08-06 13:15:00,29.54,29.54,29.54,29.54,0.0,29.54,29.54,29.54,29.54,0.0
2010-08-06 13:20:00,29.54,29.56,29.54,29.55,800.0,29.54,29.56,29.54,29.55,800.0
2010-08-06 13:25:00,29.55,29.56,29.55,29.55,800.0,29.55,29.56,29.55,29.55,800.0
2010-08-06 13:30:00,29.56,29.56,29.51,29.51,1000.0,29.56,29.56,29.51,29.51,1000.0
2010-08-06 13:35:00,29.51,29.51,29.51,29.51,0.0,29.51,29.51,29.51,29.51,0.0
2010-08-06 13:40:00,29.53,29.53,29.5,29.52,4600.0,29.53,29.53,29.5,29.52,4600.0
2010-08-06 13:45:00,29.55,29.57,29.54,29.56,4400.0,29.55,29.57,29.54,29.56,4400.0
2010-08-06 13:50:00,29.55,29.56,29.55,29.55,1000.0,29.55,29.56,29.55,29.55,1000.0
2010-08-06 13:55:00,29.55,29.55,29.55,29.55,200.0,29.55,29.55,29.55,29.55,200.0
2010-08-06 14:00:00,29.55,29.58,29.52,29.53,2000.0,29.55,29.58,29.52,29.53,2000.0
2010-08-06 14:05:00,29.53,29.54,29.53,29.53,1400.0,29.53,29.54,29.53,29.53,1400.0
2010-08-06 14:10:00,29.55,29.55,29.54,29.54,1000.0,29.55,29.55,29.54,29.54,1000.0
2010-08-06 14:15:00,29.56,29.56,29.5,29.53,4600.0,29.56,29.56,29.5,29.53,4600.0
2010-08-06 14:20:00,29.54,29.55,29.53,29.55,1800.0,29.54,29.55,29.53,29.55,1800.0
2010-08-06 14:25:00,29.56,29.56,29.56,29.56,1000.0,29.56,29.56,29.56,29.56,1000.0
2010-08-06 14:30:00,29.56,29.57,29.53,29.53,7400.0,29.56,29.57,29.53,29.53,7400.0
2010-08-06 14:35:00,29.53,29.53,29.5,29.5,600.0,29.53,29.53,29.5,29.5,600.0
2010-08-06 14:40:00,29.52,29.53,29.52,29.52,1800.0,29.52,29.53,29.52,29.52,1800.0
2010-08-06 14:45:00,29.52,29.59,29.52,29.59,8200.0,29.52,29.59,29.52,29.59,8200.0
2010-08-06 14:50:00,29.59,29.64,29.59,29.59,6200.0,29.59,29.64,29.59,29.59,6200.0
2010-08-06 14:55:00,29.59,29.67,29.59,29.6,8600.0,29.59,29.67,29.59,29.6,8600.0
2010-08-06 15:00:00,29.6,29.65,29.59,29.63,5600.0,29.6,29.65,29.59,29.63,5600.0
2010-08-06 15:05:00,29.63,29.64,29.59,29.59,4800.0,29.63,29.64,29.59,29.59,4800.0
2010-08-06 15:10:00,29.6,29.62,29.52,29.52,7600.0,29.6,29.62,29.52,29.52,7600.0
2010-08-06 15:15:00,29.54,29.59,29.54,29.59,17200.0,29.54,29.59,29.54,29.59,17200.0
2010-08-06 15:20:00,29.6,29.61,29.52,29.57,23400.0,29.6,29.61,29.52,29.57,23400.0
2010-08-06 15:25:00,29.58,29.62,29.56,29.58,11600.0,29.58,29.62,29.56,29.58,11600.0
2010-08-06 15:30:00,29.58,29.6,29.55,29.58,10400.0,29.58,29.6,29.55,29.58,10400.0
2010-08-06 15:35:00,29.58,29.6,29.56,29.56,4800.0,29.58,29.6,29.56,29.56,4800.0
2010-08-06 15:40:00,29.57,29.61,29.55,29.59,10800.0,29.57,29.61,29.55,29.59,10800.0
2010-08-06 15:45:00,29.61,29.61,29.57,29.6,13400.0,29.61,29.61,29.57,29.6,13400.0
2010-08-06 15:50:00,29.61,29.62,29.56,29.57,21600.0,29.61,29.62,29.56,29.57,21600.0
2010-08-06 15:55:00,29.57,29.61,29.57,29.61,30000.0,29.57,29.61,29.57,29.61,30000.0
2010-08-09 09:30:00,29.68,29.83,29.68,29.78,4000.0,29.68,29.83,29.68,29.78,4000.0
2010-08-09 09:35:00,29.88,29.88,29.88,29.88,200.0,29.88,29.88,29.88,29.88,200.0
2010-08-09 09:40:00,29.83,29.83,29.72,29.77,1200.0,29.83,29.83,29.72,29.77,1200.0
2010-08-09 09:45:00,29.77,29.81,29.75,29.78,50800.0,29.77,29.81,29.75,29.78,50800.0
2010-08-09 09:50:00,29.78,29.78,29.75,29.75,800.0,29.78,29.78,29.75,29.75,800.0
2010-08-09 09:55:00,29.75,29.75,29.73,29.73,3800.0,29.75,29.75,29.73,29.73,3800.0
2010-08-09 10:00:00,29.73,29.79,29.71,29.71,6600.0,29.73,29.79,29.71,29.71,6600.0
2010-08-09 10:05:00,29.72,29.82,29.72,29.8,5000.0,29.72,29.82,29.72,29.8,5000.0
2010-08-09 10:10:00,29.82,29.84,29.8,29.81,1400.0,29.82,29.84,29.8,29.81,1400.0
2010-08-09 10:15:00,29.81,29.85,29.8,29.85,1600.0,29.81,29.85,29.8,29.85,1600.0
2010-08-09 10:20:00,29.85,29.87,29.84,29.87,800.0,29.85,29.87,29.84,29.87,800.0
2010-08-09 10:25:00,29.87,29.93,29.87,29.92,6400.0,29.87,29.93,29.87,29.92,6400.0
2010-08-09 10:30:00,29.92,29.94,29.92,29.94,4600.0,29.92,29.94,29.92,29.94,4600.0
2010-08-09 10:35:00,29.95,29.95,29.92,29.95,2400.0,29.95,29.95,29.92,29.95,2400.0
2010-08-09 10:40:00,29.94,29.94,29.88,29.9,2200.0,29.94,29.94,29.88,29.9,2200.0
2010-08-09 10:45:00,29.91,29.91,29.85,29.86,2600.0,29.91,29.91,29.85,29.86,2600.0
2010-08-09 10:50:00,29.86,29.86,29.85,29.85,1400.0,29.86,29.86,29.85,29.85,1400.0
2010-08-09 10:55:00,29.85,29.94,29.85,29.94,1400.0,29.85,29.94,29.85,29.94,1400.0
2010-08-09 11:00:00,29.94,29.97,29.94,29.97,1800.0,29.94,29.97,29.94,29.97,1800.0
2010-08-09 11:05:00,29.97,29.97,29.96,29.96,400.0,29.97,29.97,29.96,29.96,400.0
2010-08-09 11:10:00,29.96,29.96,29.96,29.96,1600.0,29.96,29.96,29.96,29.96,1600.0
2010-08-09 11:15:00,30.0,30.0,30.0,30.0,1800.0,30.0,30.0,30.0,30.0,1800.0
2010-08-09 11:20:00,30.0,30.02,29.99,30.0,2400.0,30.0,30.02,29.99,30.0,2400.0
2010-08-09 11:25:00,30.0,30.0,29.99,29.99,600.0,30.0,30.0,29.99,29.99,600.0
2010-08-09 11:30:00,30.01,30.05,30.0,30.05,1600.0,30.01,30.05,30.0,30.05,1600.0
2010-08-09 11:35:00,30.04,30.04,30.04,30.04,200.0,30.04,30.04,30.04,30.04,200.0
2010-08-09 11:40:00,30.02,30.02,29.97,29.98,1000.0,30.02,30.02,29.97,29.98,1000.0
2010-08-09 11:45:00,29.99,29.99,29.96,29.99,1400.0,29.99,29.99,29.96,29.99,1400.0
2010-08-09 11:50:00,30.02,30.04,30.02,30.02,1200.0,30.02,30.04,30.02,30.02,1200.0
2010-08-09 11:55:00,30.03,30.05,30.03,30.05,800.0,30.03,30.05,30.03,30.05,800.0
2010-08-09 12:00:00,30.06,30.06,30.05,30.06,600.0,30.06,30.06,30.05,30.06,600.0
2010-08-09 12:05:00,30.07,30.07,30.06,30.07,1000.0,30.07,30.07,30.06,30.07,1000.0
2010-08-09 12:10:00,30.06,30.08,30.04,30.06,2000.0,30.06,30.08,30.04,30.06,2000.0
2010-08-09 12:15:00,30.05,30.08,30.05,30.06,1200.0,30.05,30.08,30.05,30.06,1200.0
2010-08-09 12:20:00,30.04,30.04,30.01,30.02,1200.0,30.04,30.04,30.01,30.02,1200.0
2010-08-09 12:25:00,30.02,30.02,29.95,29.95,6400.0,30.02,30.02,29.95,29.95,6400.0
2010-08-09 12:30:00,29.95,29.96,29.89,29.89,5800.0,29.95,29.96,29.89,29.89,5800.0
2010-08-09 12:35:00,29.9,29.9,29.88,29.89,2400.0,29.9,29.9,29.88,29.89,2400.0
2010-08-09 12:40:00,29.88,29.88,29.85,29.87,3600.0,29.88,29.88,29.85,29.87,3600.0
2010-08-09 12:45:00,29.87,29.87,29.86,29.86,1400.0,29.87,29.87,29.86,29.86,1400.0
2010-08-09 12:50:00,29.86,29.86,29.86,29.86,1400.0,29.86,29.86,29.86,29.86,1400.0
2010-08-09 12:55:00,29.9,29.9,29.87,29.87,600.0,29.9,29.9,29.87,29.87,600.0
2010-08-09 13:00:00,29.89,29.9,29.89,29.9,600.0,29.89,29.9,29.89,29.9,600.0
2010-08-09 13:05:00,29.9,29.91,29.9,29.91,1200.0,29.9,29.91,29.9,29.91,1200.0
2010-08-09 13:10:00,29.91,29.97,29.91,29.93,2600.0,29.91,29.97,29.91,29.93,2600.0
2010-08-09 13:15:00,29.92,29.92,29.88,29.92,1800.0,29.92,29.92,29.88,29.92,1800.0
2010-08-09 13:20:00,29.92,29.92,29.86,29.86,3000.0,29.92,29.92,29.86,29.86,3000.0
2010-08-09 13:25:00,29.86,29.88,29.85,29.88,800.0,29.86,29.88,29.85,29.88,800.0
2010-08-09 13:30:00,29.89,29.89,29.88,29.88,1000.0,29.89,29.89,29.88,29.88,1000.0
2010-08-09 13:35:00,29.88,29.88,29.86,29.86,3000.0,29.88,29.88,29.86,29.86,3000.0
2010-08-09 13:40:00,29.86,29.89,29.86,29.88,1400.0,29.86,29.89,29.86,29.88,1400.0
2010-08-09 13:45:00,29.88,29.92,29.85,29.86,3800.0,29.88,29.92,29.85,29.86,3800.0
2010-08-09 13:50:00,29.88,29.9,29.88,29.88,2000.0,29.88,29.9,29.88,29.88,2000.0
2010-08-09 13:55:00,29.9,29.9,29.87,29.87,1200.0,29.9,29.9,29.87,29.87,1200.0
2010-08-09 14:00:00,29.88,29.88,29.86,29.86,2000.0,29.88,29.88,29.86,29.86,2000.0
2010-08-09 14:05:00,29.86,29.87,29.85,29.85,3200.0,29.86,29.87,29.85,29.85,3200.0
2010-08-09 14:10:00,29.86,29.89,29.86,29.87,1000.0,29.86,29.89,29.86,29.87,1000.0
2010-08-09 14:15:00,29.86,29.89,29.85,29.85,7000.0,29.86,29.89,29.85,29.85,7000.0
2010-08-09 14:20:00,29.86,29.87,29.84,29.85,4400.0,29.86,29.87,29.84,29.85,4400.0
2010-08-09 14:25:00,29.86,29.88,29.85,29.88,4000.0,29.86,29.88,29.85,29.88,4000.0
2010-08-09 14:30:00,29.88,29.88,29.84,29.86,4800.0,29.88,29.88,29.84,29.86,4800.0
2010-08-09 14:35:00,29.86,29.86,29.84,29.85,1800.0,29.86,29.86,29.84,29.85,1800.0
2010-08-09 14:40:00,29.86,29.88,29.84,29.84,7600.0,29.86,29.88,29.84,29.84,7600.0
2010-08-09 14:45:00,29.86,29.9,29.86,29.9,3000.0,29.86,29.9,29.86,29.9,3000.0
2010-08-09 14:50:00,29.88,29.89,29.86,29.89,1200.0,29.88,29.89,29.86,29.89,1200.0
2010-08-09 14:55:00,29.9,29.91,29.9,29.91,2400.0,29.9,29.91,29.9,29.91,2400.0
2010-08-09 15:00:00,29.91,29.93,29.91,29.93,1400.0,29.91,29.93,29.91,29.93,1400.0
2010-08-09 15:05:00,29.92,29.93,29.9,29.9,1600.0,29.92,29.93,29.9,29.9,1600.0
2010-08-09 15:10:00,29.9,29.91,29.88,29.9,8400.0,29.9,29.91,29.88,29.9,8400.0
2010-08-09 15:15:00,29.9,29.9,29.89,29.9,800.0,29.9,29.9,29.89,29.9,800.0
2010-08-09 15:20:00,29.9,29.9,29.82,29.83,4800.0,29.9,29.9,29.82,29.83,4800.0
2010-08-09 15:25:00,29.84,29.86,29.84,29.85,4400.0,29.84,29.86,29.84,29.85,4400.0
2010-08-09 15:30:00,29.85,29.87,29.84,29.85,15800.0,29.85,29.87,29.84,29.85,15800.0
2010-08-09 15:35:00,29.85,29.87,29.85,29.86,7200.0,29.85,29.87,29.85,29.86,7200.0
2010-08-09 15:40:00,29.86,29.88,29.84,29.88,15200.0,29.86,29.88,29.84,29.88,15200.0
2010-08-09 15:45:00,29.89,29.91,29.89,29.9,4000.0,29.89,29.91,29.89,29.9,4000.0
2010-08-09 15:50:00,29.9,29.91,29.86,29.86,8000.0,29.9,29.91,29.86,29.86,8000.0
2010-08-09 15:55:00,29.88,29.91,29.87,29.89,9800.0,29.88,29.91,29.87,29.89,9800.0
2010-08-10 09:30:00,29.77,29.77,29.64,29.64,6000.0,29.77,29.77,29.64,29.64,6000.0
2010-08-10 09:35:00,29.8,29.81,29.7,29.73,3000.0,29.8,29.81,29.7,29.73,3000.0
2010-08-10 09:40:00,29.73,29.73,29.51,29.55,5400.0,29.73,29.73,29.51,29.55,5400.0
2010-08-10 09:45:00,29.61,29.61,29.51,29.57,6000.0,29.61,29.61,29.51,29.57,6000.0
2010-08-10 09:50:00,29.57,29.57,29.45,29.5,20600.0,29.57,29.57,29.45,29.5,20600.0
2010-08-10 09:55:00,29.55,29.57,29.53,29.53,4000.0,29.55,29.57,29.53,29.53,4000.0
2010-08-10 10:00:00,29.55,29.57,29.53,29.55,1400.0,29.55,29.57,29.53,29.55,1400.0
2010-08-10 10:05:00,29.55,29.55,29.5,29.52,4200.0,29.55,29.55,29.5,29.52,4200.0
2010-08-10 10:10:00,29.52,29.53,29.5,29.5,5400.0,29.52,29.53,29.5,29.5,5400.0
2010-08-10 10:15:00,29.5,29.54,29.5,29.54,10000.0,29.5,29.54,29.5,29.54,10000.0
2010-08-10 10:20:00,29.54,29.56,29.5,29.56,2400.0,29.54,29.56,29.5,29.56,2400.0
2010-08-10 10:25:00,29.56,29.56,29.5,29.5,3600.0,29.56,29.56,29.5,29.5,3600.0
2010-08-10 10:30:00,29.52,29.56,29.5,29.54,23600.0,29.52,29.56,29.5,29.54,23600.0
2010-08-10 10:35:00,29.55,29.55,29.5,29.5,1400.0,29.55,29.55,29.5,29.5,1400.0
2010-08-10 10:40:00,29.5,29.54,29.5,29.53,2800.0,29.5,29.54,29.5,29.53,2800.0
2010-08-10 10:45:00,29.53,29.53,29.5,29.5,2200.0,29.53,29.53,29.5,29.5,2200.0
2010-08-10 10:50:00,29.53,29.53,29.5,29.5,7000.0,29.53,29.53,29.5,29.5,7000.0
2010-08-10 10:55:00,29.5,29.53,29.5,29.5,24000.0,29.5,29.53,29.5,29.5,24000.0
2010-08-10 11:00:00,29.5,29.53,29.49,29.51,9800.0,29.5,29.53,29.49,29.51,9800.0
2010-08-10 11:05:00,29.51,29.51,29.49,29.49,4000.0,29.51,29.51,29.49,29.49,4000.0
2010-08-10 11:10:00,29.5,29.5,29.48,29.48,6000.0,29.5,29.5,29.48,29.48,6000.0
2010-08-10 11:15:00,29.5,29.5,29.48,29.49,5000.0,29.5,29.5,29.48,29.49,5000.0
2010-08-10 11:20:00,29.49,29.5,29.49,29.5,600.0,29.49,29.5,29.49,29.5,600.0
2010-08-10 11:25:00,29.5,29.5,29.47,29.49,10600.0,29.5,29.5,29.47,29.49,10600.0
2010-08-10 11:30:00,29.49,29.5,29.49,29.49,2800.0,29.49,29.5,29.49,29.49,2800.0
2010-08-10 11:35:00,29.5,29.51,29.48,29.49,7400.0,29.5,29.51,29.48,29.49,7400.0
2010-08-10 11:40:00,29.49,29.5,29.47,29.48,3800.0,29.49,29.5,29.47,29.48,3800.0
2010-08-10 11:45:00,29.49,29.49,29.44,29.47,4200.0,29.49,29.49,29.44,29.47,4200.0
2010-08-10 11:50:00,29.47,29.47,29.47,29.47,1000.0,29.47,29.47,29.47,29.47,1000.0
2010-08-10 11:55:00,29.48,29.5,29.48,29.49,7200.0,29.48,29.5,29.48,29.49,7200.0
2010-08-10 12:00:00,29.5,29.5,29.49,29.5,4400.0,29.5,29.5,29.49,29.5,4400.0
2010-08-10 12:05:00,29.5,29.55,29.49,29.49,21400.0,29.5,29.55,29.49,29.49,21400.0
2010-08-10 12:10:00,29.5,29.5,29.5,29.5,1200.0,29.5,29.5,29.5,29.5,1200.0
2010-08-10 12:15:00,29.5,29.53,29.5,29.51,4800.0,29.5,29.53,29.5,29.51,4800.0
2010-08-10 12:20:00,29.51,29.53,29.49,29.5,13800.0,29.51,29.53,29.49,29.5,13800.0
2010-08-10 12:25:00,29.5,29.5,29.47,29.5,19400.0,29.5,29.5,29.47,29.5,19400.0
2010-08-10 12:30:00,29.5,29.5,29.48,29.48,6400.0,29.5,29.5,29.48,29.48,6400.0
2010-08-10 12:35:00,29.49,29.5,29.49,29.5,2000.0,29.49,29.5,29.49,29.5,2000.0
2010-08-10 12:40:00,29.5,29.5,29.48,29.48,5600.0,29.5,29.5,29.48,29.48,5600.0
2010-08-10 12:45:00,29.5,29.5,29.48,29.48,5000.0,29.5,29.5,29.48,29.48,5000.0
2010-08-10 12:50:00,29.48,29.49,29.48,29.49,3600.0,29.48,29.49,29.48,29.49,3600.0
2010-08-10 12:55:00,29.49,29.5,29.48,29.5,11400.0,29.49,29.5,29.48,29.5,11400.0
2010-08-10 13:00:00,29.51,29.51,29.5,29.5,2000.0,29.51,29.51,29.5,29.5,2000.0
2010-08-10 13:05:00,29.51,29.51,29.5,29.5,3800.0,29.51,29.51,29.5,29.5,3800.0
2010-08-10 13:10:00,29.5,29.5,29.49,29.5,8200.0,29.5,29.5,29.49,29.5,8200.0
2010-08-10 13:15:00,29.5,29.5,29.46,29.49,1600.0,29.5,29.5,29.46,29.49,1600.0
2010-08-10 13:20:00,29.49,29.49,29.44,29.46,2200.0,29.49,29.49,29.44,29.46,2200.0
2010-08-10 13:25:00,29.46,29.47,29.45,29.46,1400.0,29.46,29.47,29.45,29.46,1400.0
2010-08-10 13:30:00,29.46,29.46,29.45,29.45,1200.0,29.46,29.46,29.45,29.45,1200.0
2010-08-10 13:35:00,29.46,29.46,29.44,29.44,2000.0,29.46,29.46,29.44,29.44,2000.0
2010-08-10 13:40:00,29.46,29.46,29.44,29.46,1400.0,29.46,29.46,29.44,29.46,1400.0
2010-08-10 13:45:00,29.47,29.5,29.46,29.49,5400.0,29.47,29.5,29.46,29.49,5400.0
2010-08-10 13:50:00,29.49,29.49,29.42,29.42,3600.0,29.49,29.49,29.42,29.42,3600.0
2010-08-10 13:55:00,29.42,29.45,29.41,29.43,3000.0,29.42,29.45,29.41,29.43,3000.0
2010-08-10 14:00:00,29.45,29.5,29.45,29.5,6200.0,29.45,29.5,29.45,29.5,6200.0
2010-08-10 14:05:00,29.5,29.5,29.46,29.47,5400.0,29.5,29.5,29.46,29.47,5400.0
2010-08-10 14:10:00,29.47,29.47,29.43,29.46,4200.0,29.47,29.47,29.43,29.46,4200.0
2010-08-10 14:15:00,29.47,29.62,29.46,29.5,8000.0,29.47,29.62,29.46,29.5,8000.0
2010-08-10 14:20:00,29.5,29.58,29.46,29.46,16200.0,29.5,29.58,29.46,29.46,16200.0
2010-08-10 14:25:00,29.44,29.5,29.43,29.5,6200.0,29.44,29.5,29.43,29.5,6200.0
2010-08-10 14:30:00,29.5,29.58,29.5,29.57,22400.0,29.5,29.58,29.5,29.57,22400.0
2010-08-10 14:35:00,29.58,29.63,29.57,29.61,6800.0,29.58,29.63,29.57,29.61,6800.0
2010-08-10 14:40:00,29.61,29.69,29.59,29.6,23600.0,29.61,29.69,29.59,29.6,23600.0
2010-08-10 14:45:00,29.62,29.66,29.58,29.59,17600.0,29.62,29.66,29.58,29.59,17600.0
2010-08-10 14:50:00,29.61,29.61,29.5,29.53,24800.0,29.61,29.61,29.5,29.53,24800.0
2010-08-10 14:55:00,29.53,29.55,29.49,29.5,18800.0,29.53,29.55,29.49,29.5,18800.0
2010-08-10 15:00:00,29.52,29.55,29.47,29.55,18600.0,29.52,29.55,29.47,29.55,18600.0
2010-08-10 15:05:00,29.55,29.55,29.49,29.53,15800.0,29.55,29.55,29.49,29.53,15800.0
2010-08-10 15:10:00,29.53,29.53,29.43,29.43,14200.0,29.53,29.53,29.43,29.43,14200.0
2010-08-10 15:15:00,29.46,29.49,29.44,29.44,7600.0,29.46,29.49,29.44,29.44,7600.0
2010-08-10 15:20:00,29.43,29.49,29.43,29.49,15200.0,29.43,29.49,29.43,29.49,15200.0
2010-08-10 15:25:00,29.5,29.51,29.47,29.49,13800.0,29.5,29.51,29.47,29.49,13800.0
2010-08-10 15:30:00,29.49,29.5,29.47,29.5,10600.0,29.49,29.5,29.47,29.5,10600.0
2010-08-10 15:35:00,29.5,29.54,29.49,29.5,12400.0,29.5,29.54,29.49,29.5,12400.0
2010-08-10 15:40:00,29.5,29.53,29.49,29.5,12400.0,29.5,29.53,29.49,29.5,12400.0
2010-08-10 15:45:00,29.5,29.53,29.46,29.47,16200.0,29.5,29.53,29.46,29.47,16200.0
2010-08-10 15:50:00,29.45,29.47,29.38,29.42,14000.0,29.45,29.47,29.38,29.42,14000.0
2010-08-10 15:55:00,29.41,29.42,29.33,29.35,16800.0,29.41,29.42,29.33,29.35,16800.0
2010-08-11 09:30:00,29.02,29.28,28.75,28.75,19000.0,29.02,29.28,28.75,28.75,19000.0
2010-08-11 09:35:00,28.72,28.78,28.6,28.61,24800.0,28.72,28.78,28.6,28.61,24800.0
2010-08-11 09:40:00,28.61,28.74,28.56,28.67,30800.0,28.61,28.74,28.56,28.67,30800.0
2010-08-11 09:45:00,28.67,28.72,28.65,28.72,4200.0,28.67,28.72,28.65,28.72,4200.0
2010-08-11 09:50:00,28.72,28.75,28.71,28.73,3800.0,28.72,28.75,28.71,28.73,3800.0
2010-08-11 09:55:00,28.75,28.75,28.71,28.71,4800.0,28.75,28.75,28.71,28.71,4800.0
2010-08-11 10:00:00,28.71,28.81,28.7,28.81,12200.0,28.71,28.81,28.7,28.81,12200.0
2010-08-11 10:05:00,28.81,28.81,28.75,28.75,2600.0,28.81,28.81,28.75,28.75,2600.0
2010-08-11 10:10:00,28.75,28.81,28.72,28.75,3600.0,28.75,28.81,28.72,28.75,3600.0
2010-08-11 10:15:00,28.75,28.75,28.68,28.74,4200.0,28.75,28.75,28.68,28.74,4200.0
2010-08-11 10:20:00,28.74,28.83,28.74,28.82,3600.0,28.74,28.83,28.74,28.82,3600.0
2010-08-11 10:25:00,28.84,28.86,28.79,28.83,9600.0,28.84,28.86,28.79,28.83,9600.0
2010-08-11 10:30:00,28.79,28.84,28.74,28.79,17000.0,28.79,28.84,28.74,28.79,17000.0
2010-08-11 10:35:00,28.79,28.82,28.78,28.82,1200.0,28.79,28.82,28.78,28.82,1200.0
2010-08-11 10:40:00,28.82,28.84,28.73,28.73,2600.0,28.82,28.84,28.73,28.73,2600.0
2010-08-11 10:45:00,28.73,28.75,28.68,28.68,4600.0,28.73,28.75,28.68,28.68,4600.0
2010-08-11 10:50:00,28.72,28.72,28.68,28.71,1800.0,28.72,28.72,28.68,28.71,1800.0
2010-08-11 10:55:00,28.71,28.71,28.68,28.68,2000.0,28.71,28.71,28.68,28.68,2000.0
2010-08-11 11:00:00,28.68,28.68,28.64,28.66,2200.0,28.68,28.68,28.64,28.66,2200.0
2010-08-11 11:05:00,28.66,28.7,28.66,28.7,2000.0,28.66,28.7,28.66,28.7,2000.0
2010-08-11 11:10:00,28.7,28.7,28.61,28.63,4400.0,28.7,28.7,28.61,28.63,4400.0
2010-08-11 11:15:00,28.66,28.66,28.59,28.6,5600.0,28.66,28.66,28.59,28.6,5600.0
2010-08-11 11:20:00,28.59,28.6,28.58,28.59,4000.0,28.59,28.6,28.58,28.59,4000.0
2010-08-11 11:25:00,28.6,28.65,28.59,28.61,2400.0,28.6,28.65,28.59,28.61,2400.0
2010-08-11 11:30:00,28.61,28.62,28.6,28.62,2600.0,28.61,28.62,28.6,28.62,2600.0
2010-08-11 11:35:00,28.63,28.63,28.57,28.61,7200.0,28.63,28.63,28.57,28.61,7200.0
2010-08-11 11:40:00,28.62,28.65,28.62,28.65,1600.0,28.62,28.65,28.62,28.65,1600.0
2010-08-11 11:45:00,28.66,28.66,28.59,28.64,2400.0,28.66,28.66,28.59,28.64,2400.0
2010-08-11 11:50:00,28.64,28.66,28.64,28.66,1600.0,28.64,28.66,28.64,28.66,1600.0
2010-08-11 11:55:00,28.68,28.69,28.67,28.67,1000.0,28.68,28.69,28.67,28.67,1000.0
2010-08-11 12:00:00,28.67,28.67,28.64,28.65,2800.0,28.67,28.67,28.64,28.65,2800.0
2010-08-11 12:05:00,28.66,28.7,28.66,28.7,3200.0,28.66,28.7,28.66,28.7,3200.0
2010-08-11 12:10:00,28.7,28.71,28.68,28.71,2000.0,28.7,28.71,28.68,28.71,2000.0
2010-08-11 12:15:00,28.71,28.71,28.68,28.68,2200.0,28.71,28.71,28.68,28.68,2200.0
2010-08-11 12:20:00,28.68,28.69,28.66,28.69,600.0,28.68,28.69,28.66,28.69,600.0
2010-08-11 12:25:00,28.68,28.7,28.66,28.7,1400.0,28.68,28.7,28.66,28.7,1400.0
2010-08-11 12:30:00,28.7,28.71,28.67,28.71,3600.0,28.7,28.71,28.67,28.71,3600.0
2010-08-11 12:35:00,28.72,28.73,28.68,28.7,4400.0,28.72,28.73,28.68,28.7,4400.0
2010-08-11 12:40:00,28.7,28.71,28.68,28.69,1000.0,28.7,28.71,28.68,28.69,1000.0
2010-08-11 12:45:00,28.69,28.69,28.66,28.67,1400.0,28.69,28.69,28.66,28.67,1400.0
2010-08-11 12:50:00,28.67,28.67,28.61,28.63,3800.0,28.67,28.67,28.61,28.63,3800.0
2010-08-11 12:55:00,28.63,28.63,28.4,28.48,88600.0,28.63,28.63,28.4,28.48,88600.0
2010-08-11 13:00:00,28.49,28.49,28.29,28.45,55600.0,28.49,28.49,28.29,28.45,55600.0
2010-08-11 13:05:00,28.45,28.48,28.43,28.45,5000.0,28.45,28.48,28.43,28.45,5000.0
2010-08-11 13:10:00,28.45,28.5,28.45,28.5,4400.0,28.45,28.5,28.45,28.5,4400.0
2010-08-11 13:15:00,28.52,28.55,28.52,28.54,5000.0,28.52,28.55,28.52,28.54,5000.0
2010-08-11 13:20:00,28.54,28.56,28.52,28.54,6000.0,28.54,28.56,28.52,28.54,6000.0
2010-08-11 13:25:00,28.54,28.57,28.54,28.57,1400.0,28.54,28.57,28.54,28.57,1400.0
2010-08-11 13:30:00,28.58,28.65,28.58,28.63,7000.0,28.58,28.65,28.58,28.63,7000.0
2010-08-11 13:35:00,28.63,28.63,28.57,28.58,1200.0,28.63,28.63,28.57,28.58,1200.0
2010-08-11 13:40:00,28.58,28.61,28.58,28.6,3800.0,28.58,28.61,28.58,28.6,3800.0
2010-08-11 13:45:00,28.61,28.61,28.56,28.6,2200.0,28.61,28.61,28.56,28.6,2200.0
2010-08-11 13:50:00,28.6,28.6,28.56,28.57,2000.0,28.6,28.6,28.56,28.57,2000.0
2010-08-11 13:55:00,28.57,28.64,28.57,28.59,4200.0,28.57,28.64,28.57,28.59,4200.0
2010-08-11 14:00:00,28.6,28.64,28.6,28.63,7400.0,28.6,28.64,28.6,28.63,7400.0
2010-08-11 14:05:00,28.63,28.65,28.59,28.64,5600.0,28.63,28.65,28.59,28.64,5600.0
2010-08-11 14:10:00,28.64,28.67,28.64,28.67,2000.0,28.64,28.67,28.64,28.67,2000.0
2010-08-11 14:15:00,28.67,28.67,28.64,28.67,3400.0,28.67,28.67,28.64,28.67,3400.0
2010-08-11 14:20:00,28.68,28.72,28.68,28.68,4000.0,28.68,28.72,28.68,28.68,4000.0
2010-08-11 14:25:00,28.71,28.71,28.67,28.68,2600.0,28.71,28.71,28.67,28.68,2600.0
2010-08-11 14:30:00,28.68,28.7,28.66,28.7,1400.0,28.68,28.7,28.66,28.7,1400.0
2010-08-11 14:35:00,28.7,28.7,28.66,28.67,2200.0,28.7,28.7,28.66,28.67,2200.0
2010-08-11 14:40:00,28.65,28.68,28.65,28.65,5200.0,28.65,28.68,28.65,28.65,5200.0
2010-08-11 14:45:00,28.65,28.66,28.64,28.66,4000.0,28.65,28.66,28.64,28.66,4000.0
2010-08-11 14:50:00,28.66,28.66,28.59,28.64,3800.0,28.66,28.66,28.59,28.64,3800.0
2010-08-11 14:55:00,28.61,28.64,28.61,28.64,3800.0,28.61,28.64,28.61,28.64,3800.0
2010-08-11 15:00:00,28.64,28.64,28.61,28.61,2600.0,28.64,28.64,28.61,28.61,2600.0
2010-08-11 15:05:00,28.61,28.65,28.59,28.65,3400.0,28.61,28.65,28.59,28.65,3400.0
2010-08-11 15:10:00,28.64,28.64,28.6,28.61,1400.0,28.64,28.64,28.6,28.61,1400.0
2010-08-11 15:15:00,28.62,28.62,28.6,28.6,1800.0,28.62,28.62,28.6,28.6,1800.0
2010-08-11 15:20:00,28.6,28.6,28.53,28.54,20400.0,28.6,28.6,28.53,28.54,20400.0
2010-08-11 15:25:00,28.55,28.56,28.49,28.49,23200.0,28.55,28.56,28.49,28.49,23200.0
2010-08-11 15:30:00,28.49,28.55,28.49,28.54,15400.0,28.49,28.55,28.49,28.54,15400.0
2010-08-11 15:35:00,28.54,28.58,28.51,28.58,17200.0,28.54,28.58,28.51,28.58,17200.0
2010-08-11 15:40:00,28.59,28.6,28.54,28.6,14200.0,28.59,28.6,28.54,28.6,14200.0
2010-08-11 15:45:00,28.58,28.61,28.56,28.61,8600.0,28.58,28.61,28.56,28.61,8600.0
2010-08-11 15:50:00,28.57,28.58,28.53,28.58,9800.0,28.57,28.58,28.53,28.58,9800.0
2010-08-11 15:55:00,28.56,28.6,28.49,28.51,49600.0,28.56,28.6,28.49,28.51,49600.0
2010-08-12 09:30:00,28.2,28.25,27.85,27.95,20200.0,28.2,28.25,27.85,27.95,20200.0
2010-08-12 09:35:00,28.02,28.16,27.98,28.16,3200.0,28.02,28.16,27.98,28.16,3200.0
2010-08-12 09:40:00,28.16,28.16,28.09,28.11,2200.0,28.16,28.16,28.09,28.11,2200.0
2010-08-12 09:45:00,28.18,28.29,28.18,28.29,4200.0,28.18,28.29,28.18,28.29,4200.0
2010-08-12 09:50:00,28.29,28.34,28.29,28.31,3400.0,28.29,28.34,28.29,28.31,3400.0
2010-08-12 09:55:00,28.28,28.39,28.28,28.34,1800.0,28.28,28.39,28.28,28.34,1800.0
2010-08-12 10:00:00,28.36,28.36,28.3,28.34,2600.0,28.36,28.36,28.3,28.34,2600.0
2010-08-12 10:05:00,28.34,28.34,28.18,28.2,8000.0,28.34,28.34,28.18,28.2,8000.0
2010-08-12 10:10:00,28.23,28.29,28.2,28.2,9000.0,28.23,28.29,28.2,28.2,9000.0
2010-08-12 10:15:00,28.2,28.25,28.18,28.18,3800.0,28.2,28.25,28.18,28.18,3800.0
2010-08-12 10:20:00,28.19,28.24,28.19,28.24,1400.0,28.19,28.24,28.19,28.24,1400.0
2010-08-12 10:25:00,28.29,28.29,28.25,28.25,2000.0,28.29,28.29,28.25,28.25,2000.0
2010-08-12 10:30:00,28.22,28.25,28.2,28.25,2800.0,28.22,28.25,28.2,28.25,2800.0
2010-08-12 10:35:00,28.23,28.24,28.18,28.21,3200.0,28.23,28.24,28.18,28.21,3200.0
2010-08-12 10:40:00,28.24,28.28,28.22,28.25,3600.0,28.24,28.28,28.22,28.25,3600.0
2010-08-12 10:45:00,28.25,28.26,28.21,28.26,2800.0,28.25,28.26,28.21,28.26,2800.0
2010-08-12 10:50:00,28.26,28.32,28.26,28.32,2000.0,28.26,28.32,28.26,28.32,2000.0
2010-08-12 10:55:00,28.32,28.32,28.24,28.25,2400.0,28.32,28.32,28.24,28.25,2400.0
2010-08-12 11:00:00,28.25,28.28,28.25,28.25,2200.0,28.25,28.28,28.25,28.25,2200.0
2010-08-12 11:05:00,28.25,28.25,28.19,28.23,4400.0,28.25,28.25,28.19,28.23,4400.0
2010-08-12 11:10:00,28.23,28.23,28.2,28.21,1600.0,28.23,28.23,28.2,28.21,1600.0
2010-08-12 11:15:00,28.22,28.25,28.22,28.23,1400.0,28.22,28.25,28.22,28.23,1400.0
2010-08-12 11:20:00,28.23,28.27,28.23,28.24,3200.0,28.23,28.27,28.23,28.24,3200.0
2010-08-12 11:25:00,28.24,28.3,28.24,28.3,2800.0,28.24,28.3,28.24,28.3,2800.0
2010-08-12 11:30:00,28.32,28.32,28.27,28.27,4200.0,28.32,28.32,28.27,28.27,4200.0
2010-08-12 11:35:00,28.29,28.31,28.24,28.25,5000.0,28.29,28.31,28.24,28.25,5000.0
2010-08-12 11:40:00,28.26,28.33,28.26,28.33,6000.0,28.26,28.33,28.26,28.33,6000.0
2010-08-12 11:45:00,28.33,28.33,28.31,28.31,1000.0,28.33,28.33,28.31,28.31,1000.0
2010-08-12 11:50:00,28.32,28.34,28.32,28.34,400.0,28.32,28.34,28.32,28.34,400.0
2010-08-12 11:55:00,28.35,28.38,28.35,28.36,2200.0,28.35,28.38,28.35,28.36,2200.0
2010-08-12 12:00:00,28.35,28.35,28.25,28.3,8800.0,28.35,28.35,28.25,28.3,8800.0
2010-08-12 12:05:00,28.3,28.3,28.28,28.29,1800.0,28.3,28.3,28.28,28.29,1800.0
2010-08-12 12:10:00,28.31,28.31,28.31,28.31,200.0,28.31,28.31,28.31,28.31,200.0
2010-08-12 12:15:00,28.31,28.37,28.31,28.36,4200.0,28.31,28.37,28.31,28.36,4200.0
2010-08-12 12:20:00,28.36,28.36,28.36,28.36,400.0,28.36,28.36,28.36,28.36,400.0
2010-08-12 12:25:00,28.36,28.36,28.35,28.35,1600.0,28.36,28.36,28.35,28.35,1600.0
2010-08-12 12:30:00,28.36,28.42,28.36,28.4,1800.0,28.36,28.42,28.36,28.4,1800.0
2010-08-12 12:35:00,28.4,28.42,28.36,28.42,2600.0,28.4,28.42,28.36,28.42,2600.0
2010-08-12 12:40:00,28.42,28.43,28.41,28.41,2000.0,28.42,28.43,28.41,28.41,2000.0
2010-08-12 12:45:00,28.42,28.45,28.42,28.42,2400.0,28.42,28.45,28.42,28.42,2400.0
2010-08-12 12:50:00,28.43,28.49,28.43,28.49,2800.0,28.43,28.49,28.43,28.49,2800.0
2010-08-12 12:55:00,28.49,28.49,28.45,28.46,9400.0,28.49,28.49,28.45,28.46,9400.0
2010-08-12 13:00:00,28.47,28.51,28.47,28.48,3000.0,28.47,28.51,28.47,28.48,3000.0
2010-08-12 13:05:00,28.5,28.5,28.46,28.47,2200.0,28.5,28.5,28.46,28.47,2200.0
2010-08-12 13:10:00,28.43,28.44,28.42,28.43,1400.0,28.43,28.44,28.42,28.43,1400.0
2010-08-12 13:15:00,28.43,28.45,28.43,28.43,2600.0,28.43,28.45,28.43,28.43,2600.0
2010-08-12 13:20:00,28.44,28.46,28.42,28.42,2400.0,28.44,28.46,28.42,28.42,2400.0
2010-08-12 13:25:00,28.35,28.39,28.35,28.35,1400.0,28.35,28.39,28.35,28.35,1400.0
2010-08-12 13:30:00,28.36,28.36,28.32,28.34,3400.0,28.36,28.36,28.32,28.34,3400.0
2010-08-12 13:35:00,28.35,28.36,28.35,28.35,1200.0,28.35,28.36,28.35,28.35,1200.0
2010-08-12 13:40:00,28.35,28.35,28.32,28.32,2600.0,28.35,28.35,28.32,28.32,2600.0
2010-08-12 13:45:00,28.32,28.33,28.27,28.27,1000.0,28.32,28.33,28.27,28.27,1000.0
2010-08-12 13:50:00,28.27,28.28,28.25,28.25,1600.0,28.27,28.28,28.25,28.25,1600.0
2010-08-12 13:55:00,28.25,28.3,28.25,28.27,2600.0,28.25,28.3,28.25,28.27,2600.0
2010-08-12 14:00:00,28.3,28.3,28.29,28.29,1600.0,28.3,28.3,28.29,28.29,1600.0
2010-08-12 14:05:00,28.29,28.33,28.29,28.31,2600.0,28.29,28.33,28.29,28.31,2600.0
2010-08-12 14:10:00,28.32,28.34,28.32,28.34,1000.0,28.32,28.34,28.32,28.34,1000.0
2010-08-12 14:15:00,28.34,28.35,28.31,28.31,2400.0,28.34,28.35,28.31,28.31,2400.0
2010-08-12 14:20:00,28.31,28.33,28.3,28.32,1800.0,28.31,28.33,28.3,28.32,1800.0
2010-08-12 14:25:00,28.32,28.35,28.31,28.32,4400.0,28.32,28.35,28.31,28.32,4400.0
2010-08-12 14:30:00,28.34,28.35,28.28,28.29,4000.0,28.34,28.35,28.28,28.29,4000.0
2010-08-12 14:35:00,28.31,28.32,28.24,28.27,3800.0,28.31,28.32,28.24,28.27,3800.0
2010-08-12 14:40:00,28.27,28.28,28.11,28.25,20200.0,28.27,28.28,28.11,28.25,20200.0
2010-08-12 14:45:00,28.26,28.27,28.23,28.23,2000.0,28.26,28.27,28.23,28.23,2000.0
2010-08-12 14:50:00,28.24,28.28,28.2,28.28,5600.0,28.24,28.28,28.2,28.28,5600.0
2010-08-12 14:55:00,28.28,28.28,28.25,28.26,1400.0,28.28,28.28,28.25,28.26,1400.0
2010-08-12 15:00:00,28.25,28.37,28.25,28.33,6800.0,28.25,28.37,28.25,28.33,6800.0
2010-08-12 15:05:00,28.32,28.33,28.28,28.29,4000.0,28.32,28.33,28.28,28.29,4000.0
2010-08-12 15:10:00,28.31,28.36,28.31,28.36,3200.0,28.31,28.36,28.31,28.36,3200.0
2010-08-12 15:15:00,28.34,28.36,28.32,28.32,4400.0,28.34,28.36,28.32,28.32,4400.0
2010-08-12 15:20:00,28.33,28.38,28.33,28.38,4600.0,28.33,28.38,28.33,28.38,4600.0
2010-08-12 15:25:00,28.38,28.38,28.33,28.35,4400.0,28.38,28.38,28.33,28.35,4400.0
2010-08-12 15:30:00,28.36,28.43,28.35,28.39,9000.0,28.36,28.43,28.35,28.39,9000.0
2010-08-12 15:35:00,28.39,28.39,28.36,28.36,2800.0,28.39,28.39,28.36,28.36,2800.0
2010-08-12 15:40:00,28.36,28.36,28.27,28.33,8200.0,28.36,28.36,28.27,28.33,8200.0
2010-08-12 15:45:00,28.33,28.36,28.3,28.33,8600.0,28.33,28.36,28.3,28.33,8600.0
2010-08-12 15:50:00,28.32,28.32,28.28,28.29,5400.0,28.32,28.32,28.28,28.29,5400.0
2010-08-12 15:55:00,28.3,28.31,28.24,28.24,32000.0,28.3,28.31,28.24,28.24,32000.0
2010-08-13 09:30:00,28.14,28.23,28.12,28.16,5000.0,28.14,28.23,28.12,28.16,5000.0
2010-08-13 09:35:00,28.2,28.2,28.2,28.2,400.0,28.2,28.2,28.2,28.2,400.0
2010-08-13 09:40:00,28.19,28.2,28.19,28.2,600.0,28.19,28.2,28.19,28.2,600.0
2010-08-13 09:45:00,28.18,28.23,28.18,28.23,1400.0,28.18,28.23,28.18,28.23,1400.0
2010-08-13 09:50:00,28.23,28.24,28.21,28.22,2200.0,28.23,28.24,28.21,28.22,2200.0
2010-08-13 09:55:00,28.22,28.43,28.22,28.43,2400.0,28.22,28.43,28.22,28.43,2400.0
2010-08-13 10:00:00,28.42,28.42,28.24,28.24,3800.0,28.42,28.42,28.24,28.24,3800.0
2010-08-13 10:05:00,28.3,28.32,28.18,28.21,5200.0,28.3,28.32,28.18,28.21,5200.0
2010-08-13 10:10:00,28.22,28.24,28.21,28.22,2200.0,28.22,28.24,28.21,28.22,2200.0
2010-08-13 10:15:00,28.19,28.19,28.13,28.13,1600.0,28.19,28.19,28.13,28.13,1600.0
2010-08-13 10:20:00,28.11,28.15,28.03,28.11,12400.0,28.11,28.15,28.03,28.11,12400.0
2010-08-13 10:25:00,28.13,28.16,28.13,28.16,3000.0,28.13,28.16,28.13,28.16,3000.0
2010-08-13 10:30:00,28.18,28.2,28.14,28.14,2600.0,28.18,28.2,28.14,28.14,2600.0
2010-08-13 10:35:00,28.17,28.2,28.16,28.2,2000.0,28.17,28.2,28.16,28.2,2000.0
2010-08-13 10:40:00,28.2,28.22,28.2,28.22,1200.0,28.2,28.22,28.2,28.22,1200.0
2010-08-13 10:45:00,28.22,28.22,28.09,28.11,4000.0,28.22,28.22,28.09,28.11,4000.0
2010-08-13 10:50:00,28.14,28.15,28.13,28.14,2400.0,28.14,28.15,28.13,28.14,2400.0
2010-08-13 10:55:00,28.15,28.22,28.14,28.21,4000.0,28.15,28.22,28.14,28.21,4000.0
2010-08-13 11:00:00,28.24,28.24,28.22,28.22,2400.0,28.24,28.24,28.22,28.22,2400.0
2010-08-13 11:05:00,28.23,28.24,28.22,28.22,1600.0,28.23,28.24,28.22,28.22,1600.0
2010-08-13 11:10:00,28.22,28.22,28.18,28.18,2000.0,28.22,28.22,28.18,28.18,2000.0
2010-08-13 11:15:00,28.2,28.22,28.2,28.2,1800.0,28.2,28.22,28.2,28.2,1800.0
2010-08-13 11:20:00,28.18,28.18,28.13,28.13,3600.0,28.18,28.18,28.13,28.13,3600.0
2010-08-13 11:25:00,28.15,28.16,28.13,28.16,4800.0,28.15,28.16,28.13,28.16,4800.0
2010-08-13 11:30:00,28.16,28.2,28.16,28.18,3200.0,28.16,28.2,28.16,28.18,3200.0
2010-08-13 11:35:00,28.18,28.18,28.14,28.14,2000.0,28.18,28.18,28.14,28.14,2000.0
2010-08-13 11:40:00,28.14,28.17,28.14,28.17,3600.0,28.14,28.17,28.14,28.17,3600.0
2010-08-13 11:45:00,28.2,28.2,28.18,28.18,1400.0,28.2,28.2,28.18,28.18,1400.0
2010-08-13 11:50:00,28.17,28.17,28.14,28.17,3200.0,28.17,28.17,28.14,28.17,3200.0
2010-08-13 11:55:00,28.18,28.25,28.18,28.25,3200.0,28.18,28.25,28.18,28.25,3200.0
2010-08-13 12:00:00,28.24,28.25,28.24,28.25,1000.0,28.24,28.25,28.24,28.25,1000.0
2010-08-13 12:05:00,28.25,28.31,28.25,28.31,2200.0,28.25,28.31,28.25,28.31,2200.0
2010-08-13 12:10:00,28.33,28.33,28.26,28.26,3200.0,28.33,28.33,28.26,28.26,3200.0
2010-08-13 12:15:00,28.27,28.29,28.27,28.29,1400.0,28.27,28.29,28.27,28.29,1400.0
2010-08-13 12:20:00,28.33,28.33,28.33,28.33,600.0,28.33,28.33,28.33,28.33,600.0
2010-08-13 12:25:00,28.35,28.35,28.35,28.35,600.0,28.35,28.35,28.35,28.35,600.0
2010-08-13 12:30:00,28.35,28.35,28.35,28.35,1400.0,28.35,28.35,28.35,28.35,1400.0
2010-08-13 12:35:00,28.34,28.35,28.33,28.34,7400.0,28.34,28.35,28.33,28.34,7400.0
2010-08-13 12:40:00,28.33,28.36,28.32,28.35,4000.0,28.33,28.36,28.32,28.35,4000.0
2010-08-13 12:45:00,28.35,28.35,28.34,28.34,1400.0,28.35,28.35,28.34,28.34,1400.0
2010-08-13 12:50:00,28.36,28.37,28.36,28.37,1000.0,28.36,28.37,28.36,28.37,1000.0
2010-08-13 12:55:00,28.38,28.4,28.38,28.38,2200.0,28.38,28.4,28.38,28.38,2200.0
2010-08-13 13:00:00,28.39,28.39,28.39,28.39,800.0,28.39,28.39,28.39,28.39,800.0
2010-08-13 13:05:00,28.38,28.38,28.35,28.35,600.0,28.38,28.38,28.35,28.35,600.0
2010-08-13 13:10:00,28.32,28.33,28.32,28.33,400.0,28.32,28.33,28.32,28.33,400.0
2010-08-13 13:15:00,28.33,28.35,28.33,28.35,4000.0,28.33,28.35,28.33,28.35,4000.0
2010-08-13 13:20:00,28.35,28.36,28.34,28.36,1800.0,28.35,28.36,28.34,28.36,1800.0
2010-08-13 13:25:00,28.36,28.37,28.35,28.37,2400.0,28.36,28.37,28.35,28.37,2400.0
2010-08-13 13:30:00,28.37,28.37,28.37,28.37,0.0,28.37,28.37,28.37,28.37,0.0
2010-08-13 13:35:00,28.4,28.41,28.4,28.41,2400.0,28.4,28.41,28.4,28.41,2400.0
2010-08-13 13:40:00,28.41,28.43,28.41,28.43,600.0,28.41,28.43,28.41,28.43,600.0
2010-08-13 13:45:00,28.47,28.47,28.44,28.44,4600.0,28.47,28.47,28.44,28.44,4600.0
2010-08-13 13:50:00,28.44,28.44,28.39,28.39,1800.0,28.44,28.44,28.39,28.39,1800.0
2010-08-13 13:55:00,28.39,28.39,28.39,28.39,600.0,28.39,28.39,28.39,28.39,600.0
2010-08-13 14:00:00,28.4,28.41,28.39,28.4,5200.0,28.4,28.41,28.39,28.4,5200.0
2010-08-13 14:05:00,28.4,28.43,28.4,28.41,3400.0,28.4,28.43,28.4,28.41,3400.0
2010-08-13 14:10:00,28.42,28.42,28.36,28.37,3600.0,28.42,28.42,28.36,28.37,3600.0
2010-08-13 14:15:00,28.38,28.38,28.38,28.38,600.0,28.38,28.38,28.38,28.38,600.0
2010-08-13 14:20:00,28.38,28.38,28.36,28.36,4400.0,28.38,28.38,28.36,28.36,4400.0
2010-08-13 14:25:00,28.37,28.41,28.37,28.41,3400.0,28.37,28.41,28.37,28.41,3400.0
2010-08-13 14:30:00,28.41,28.42,28.38,28.38,4200.0,28.41,28.42,28.38,28.38,4200.0
2010-08-13 14:35:00,28.38,28.38,28.36,28.36,600.0,28.38,28.38,28.36,28.36,600.0
2010-08-13 14:40:00,28.37,28.4,28.37,28.4,2000.0,28.37,28.4,28.37,28.4,2000.0
2010-08-13 14:45:00,28.4,28.4,28.31,28.31,4200.0,28.4,28.4,28.31,28.31,4200.0
2010-08-13 14:50:00,28.31,28.34,28.31,28.31,2800.0,28.31,28.34,28.31,28.31,2800.0
2010-08-13 14:55:00,28.31,28.31,28.29,28.31,1600.0,28.31,28.31,28.29,28.31,1600.0
2010-08-13 15:00:00,28.32,28.32,28.31,28.31,3000.0,28.32,28.32,28.31,28.31,3000.0
2010-08-13 15:05:00,28.31,28.33,28.28,28.33,2800.0,28.31,28.33,28.28,28.33,2800.0
2010-08-13 15:10:00,28.33,28.33,28.29,28.3,4000.0,28.33,28.33,28.29,28.3,4000.0
2010-08-13 15:15:00,28.3,28.3,28.29,28.29,1800.0,28.3,28.3,28.29,28.29,1800.0
2010-08-13 15:20:00,28.3,28.33,28.3,28.31,6000.0,28.3,28.33,28.3,28.31,6000.0
2010-08-13 15:25:00,28.31,28.31,28.28,28.28,2600.0,28.31,28.31,28.28,28.28,2600.0
2010-08-13 15:30:00,28.28,28.33,28.25,28.33,6200.0,28.28,28.33,28.25,28.33,6200.0
2010-08-13 15:35:00,28.33,28.34,28.3,28.32,2800.0,28.33,28.34,28.3,28.32,2800.0
2010-08-13 15:40:00,28.31,28.32,28.26,28.29,4400.0,28.31,28.32,28.26,28.29,4400.0
2010-08-13 15:45:00,28.27,28.27,28.18,28.24,4800.0,28.27,28.27,28.18,28.24,4800.0
2010-08-13 15:50:00,28.21,28.22,28.15,28.16,17400.0,28.21,28.22,28.15,28.16,17400.0
2010-08-13 15:55:00,28.15,28.18,28.12,28.14,25400.0,28.15,28.18,28.12,28.14,25400.0
2010-08-16 09:30:00,27.93,28.13,27.93,28.13,4400.0,27.93,28.13,27.93,28.13,4400.0
2010-08-16 09:35:00,27.92,27.99,27.92,27.95,35600.0,27.92,27.99,27.92,27.95,35600.0
2010-08-16 09:40:00,27.92,28.0,27.92,28.0,5200.0,27.92,28.0,27.92,28.0,5200.0
2010-08-16 09:45:00,27.95,28.0,27.9,28.0,5200.0,27.95,28.0,27.9,28.0,5200.0
2010-08-16 09:50:00,27.96,27.96,27.95,27.95,600.0,27.96,27.96,27.95,27.95,600.0
2010-08-16 09:55:00,27.95,27.95,27.91,27.91,1400.0,27.95,27.95,27.91,27.91,1400.0
2010-08-16 10:00:00,27.92,28.02,27.9,28.02,6400.0,27.92,28.02,27.9,28.02,6400.0
2010-08-16 10:05:00,28.04,28.14,28.04,28.11,4000.0,28.04,28.14,28.04,28.11,4000.0
2010-08-16 10:10:00,28.11,28.12,28.06,28.12,5400.0,28.11,28.12,28.06,28.12,5400.0
2010-08-16 10:15:00,28.12,28.2,28.11,28.2,9000.0,28.12,28.2,28.11,28.2,9000.0
2010-08-16 10:20:00,28.2,28.2,28.13,28.13,17600.0,28.2,28.2,28.13,28.13,17600.0
2010-08-16 10:25:00,28.13,28.13,28.07,28.1,4400.0,28.13,28.13,28.07,28.1,4400.0
2010-08-16 10:30:00,28.13,28.16,28.13,28.16,3000.0,28.13,28.16,28.13,28.16,3000.0
2010-08-16 10:35:00,28.17,28.21,28.17,28.17,3600.0,28.17,28.21,28.17,28.17,3600.0
2010-08-16 10:40:00,28.17,28.17,28.14,28.15,2600.0,28.17,28.17,28.14,28.15,2600.0
2010-08-16 10:45:00,28.16,28.16,28.16,28.16,800.0,28.16,28.16,28.16,28.16,800.0
2010-08-16 10:50:00,28.13,28.14,28.13,28.14,2800.0,28.13,28.14,28.13,28.14,2800.0
2010-08-16 10:55:00,28.14,28.18,28.14,28.18,1600.0,28.14,28.18,28.14,28.18,1600.0
2010-08-16 11:00:00,28.18,28.18,28.1,28.1,2200.0,28.18,28.18,28.1,28.1,2200.0
2010-08-16 11:05:00,28.08,28.09,28.08,28.09,1000.0,28.08,28.09,28.08,28.09,1000.0
2010-08-16 11:10:00,28.07,28.07,28.02,28.02,1600.0,28.07,28.07,28.02,28.02,1600.0
2010-08-16 11:15:00,28.02,28.03,28.02,28.02,2600.0,28.02,28.03,28.02,28.02,2600.0
2010-08-16 11:20:00,28.0,28.02,28.0,28.01,1600.0,28.0,28.02,28.0,28.01,1600.0
2010-08-16 11:25:00,28.03,28.03,28.01,28.01,1800.0,28.03,28.03,28.01,28.01,1800.0
2010-08-16 11:30:00,28.02,28.02,27.99,28.0,3200.0,28.02,28.02,27.99,28.0,3200.0
2010-08-16 11:35:00,28.01,28.03,28.01,28.02,30000.0,28.01,28.03,28.01,28.02,30000.0
2010-08-16 11:40:00,28.02,28.05,28.02,28.04,4600.0,28.02,28.05,28.02,28.04,4600.0
2010-08-16 11:45:00,28.04,28.05,28.02,28.04,9200.0,28.04,28.05,28.02,28.04,9200.0
2010-08-16 11:50:00,28.06,28.06,28.03,28.03,4800.0,28.06,28.06,28.03,28.03,4800.0
2010-08-16 11:55:00,28.04,28.11,28.04,28.08,8600.0,28.04,28.11,28.04,28.08,8600.0
2010-08-16 12:00:00,28.07,28.08,28.07,28.08,1800.0,28.07,28.08,28.07,28.08,1800.0
2010-08-16 12:05:00,28.08,28.09,28.08,28.09,1400.0,28.08,28.09,28.08,28.09,1400.0
2010-08-16 12:10:00,28.1,28.1,28.09,28.1,1200.0,28.1,28.1,28.09,28.1,1200.0
2010-08-16 12:15:00,28.1,28.1,28.1,28.1,1400.0,28.1,28.1,28.1,28.1,1400.0
2010-08-16 12:20:00,28.1,28.11,28.06,28.09,5200.0,28.1,28.11,28.06,28.09,5200.0
2010-08-16 12:25:00,28.09,28.1,28.09,28.1,6800.0,28.09,28.1,28.09,28.1,6800.0
2010-08-16 12:30:00,28.1,28.13,28.1,28.13,1800.0,28.1,28.13,28.1,28.13,1800.0
2010-08-16 12:35:00,28.14,28.2,28.14,28.2,2200.0,28.14,28.2,28.14,28.2,2200.0
2010-08-16 12:40:00,28.22,28.23,28.21,28.23,1600.0,28.22,28.23,28.21,28.23,1600.0
2010-08-16 12:45:00,28.24,28.24,28.18,28.19,3800.0,28.24,28.24,28.18,28.19,3800.0
2010-08-16 12:50:00,28.2,28.2,28.18,28.2,1600.0,28.2,28.2,28.18,28.2,1600.0
2010-08-16 12:55:00,28.18,28.22,28.18,28.22,2600.0,28.18,28.22,28.18,28.22,2600.0
2010-08-16 13:00:00,28.25,28.25,28.22,28.22,2800.0,28.25,28.25,28.22,28.22,2800.0
2010-08-16 13:05:00,28.21,28.24,28.2,28.24,3000.0,28.21,28.24,28.2,28.24,3000.0
2010-08-16 13:10:00,28.24,28.27,28.24,28.27,1400.0,28.24,28.27,28.24,28.27,1400.0
2010-08-16 13:15:00,28.27,28.3,28.27,28.29,3000.0,28.27,28.3,28.27,28.29,3000.0
2010-08-16 13:20:00,28.3,28.3,28.27,28.27,2800.0,28.3,28.3,28.27,28.27,2800.0
2010-08-16 13:25:00,28.3,28.3,28.3,28.3,1000.0,28.3,28.3,28.3,28.3,1000.0
2010-08-16 13:30:00,28.3,28.3,28.23,28.23,3400.0,28.3,28.3,28.23,28.23,3400.0
2010-08-16 13:35:00,28.24,28.25,28.2,28.24,14800.0,28.24,28.25,28.2,28.24,14800.0
2010-08-16 13:40:00,28.25,28.27,28.19,28.22,7600.0,28.25,28.27,28.19,28.22,7600.0
2010-08-16 13:45:00,28.21,28.22,28.18,28.19,3800.0,28.21,28.22,28.18,28.19,3800.0
2010-08-16 13:50:00,28.19,28.19,28.08,28.1,5600.0,28.19,28.19,28.08,28.1,5600.0
2010-08-16 13:55:00,28.09,28.09,28.08,28.09,800.0,28.09,28.09,28.08,28.09,800.0
2010-08-16 14:00:00,28.1,28.11,28.1,28.11,3200.0,28.1,28.11,28.1,28.11,3200.0
2010-08-16 14:05:00,28.13,28.13,28.09,28.1,4400.0,28.13,28.13,28.09,28.1,4400.0
2010-08-16 14:10:00,28.1,28.1,28.02,28.04,2200.0,28.1,28.1,28.02,28.04,2200.0
2010-08-16 14:15:00,28.04,28.08,28.03,28.08,3600.0,28.04,28.08,28.03,28.08,3600.0
2010-08-16 14:20:00,28.1,28.13,28.1,28.11,2000.0,28.1,28.13,28.1,28.11,2000.0
2010-08-16 14:25:00,28.14,28.18,28.13,28.18,3800.0,28.14,28.18,28.13,28.18,3800.0
2010-08-16 14:30:00,28.17,28.2,28.17,28.18,3800.0,28.17,28.2,28.17,28.18,3800.0
2010-08-16 14:35:00,28.18,28.24,28.18,28.2,5400.0,28.18,28.24,28.18,28.2,5400.0
2010-08-16 14:40:00,28.21,28.22,28.2,28.2,4200.0,28.21,28.22,28.2,28.2,4200.0
2010-08-16 14:45:00,28.22,28.25,28.18,28.18,5600.0,28.22,28.25,28.18,28.18,5600.0
2010-08-16 14:50:00,28.18,28.18,28.07,28.08,4000.0,28.18,28.18,28.07,28.08,4000.0
2010-08-16 14:55:00,28.08,28.11,28.08,28.1,2400.0,28.08,28.11,28.08,28.1,2400.0
2010-08-16 15:00:00,28.1,28.15,28.08,28.14,6600.0,28.1,28.15,28.08,28.14,6600.0
2010-08-16 15:05:00,28.13,28.13,28.08,28.11,5200.0,28.13,28.13,28.08,28.11,5200.0
2010-08-16 15:10:00,28.11,28.11,28.04,28.07,6200.0,28.11,28.11,28.04,28.07,6200.0
2010-08-16 15:15:00,28.07,28.13,28.07,28.09,8400.0,28.07,28.13,28.07,28.09,8400.0
2010-08-16 15:20:00,28.09,28.13,28.06,28.08,24600.0,28.09,28.13,28.06,28.08,24600.0
2010-08-16 15:25:00,28.08,28.08,28.03,28.03,27200.0,28.08,28.08,28.03,28.03,27200.0
2010-08-16 15:30:00,28.04,28.06,28.0,28.0,20200.0,28.04,28.06,28.0,28.0,20200.0
2010-08-16 15:35:00,28.0,28.06,28.0,28.05,11600.0,28.0,28.06,28.0,28.05,11600.0
2010-08-16 15:40:00,28.03,28.08,28.03,28.07,9800.0,28.03,28.08,28.03,28.07,9800.0
2010-08-16 15:45:00,28.07,28.1,28.07,28.08,14600.0,28.07,28.1,28.07,28.08,14600.0
2010-08-16 15:50:00,28.08,28.11,28.07,28.09,11400.0,28.08,28.11,28.07,28.09,11400.0
2010-08-16 15:55:00,28.1,28.11,28.04,28.05,32600.0,28.1,28.11,28.04,28.05,32600.0
2010-08-17 09:30:00,28.28,28.28,28.22,28.25,5200.0,28.28,28.28,28.22,28.25,5200.0
2010-08-17 09:35:00,28.24,28.24,28.24,28.24,600.0,28.24,28.24,28.24,28.24,600.0
2010-08-17 09:40:00,28.24,28.28,28.24,28.25,1600.0,28.24,28.28,28.24,28.25,1600.0
2010-08-17 09:45:00,28.25,28.29,28.22,28.29,3800.0,28.25,28.29,28.22,28.29,3800.0
2010-08-17 09:50:00,28.29,28.3,28.29,28.3,1400.0,28.29,28.3,28.29,28.3,1400.0
2010-08-17 09:55:00,28.33,28.34,28.26,28.3,3200.0,28.33,28.34,28.26,28.3,3200.0
2010-08-17 10:00:00,28.33,28.35,28.33,28.35,2400.0,28.33,28.35,28.33,28.35,2400.0
2010-08-17 10:05:00,28.33,28.35,28.29,28.29,4200.0,28.33,28.35,28.29,28.29,4200.0
2010-08-17 10:10:00,28.29,28.29,28.25,28.25,1400.0,28.29,28.29,28.25,28.25,1400.0
2010-08-17 10:15:00,28.25,28.25,28.24,28.24,1800.0,28.25,28.25,28.24,28.24,1800.0
2010-08-17 10:20:00,28.24,28.27,28.24,28.27,1600.0,28.24,28.27,28.24,28.27,1600.0
2010-08-17 10:25:00,28.28,28.28,28.26,28.27,2400.0,28.28,28.28,28.26,28.27,2400.0
2010-08-17 10:30:00,28.28,28.28,28.25,28.25,4600.0,28.28,28.28,28.25,28.25,4600.0
2010-08-17 10:35:00,28.25,28.25,28.24,28.25,3000.0,28.25,28.25,28.24,28.25,3000.0
2010-08-17 10:40:00,28.28,28.28,28.28,28.28,1800.0,28.28,28.28,28.28,28.28,1800.0
2010-08-17 10:45:00,28.33,28.36,28.33,28.36,3600.0,28.33,28.36,28.33,28.36,3600.0
2010-08-17 10:50:00,28.36,28.43,28.36,28.42,3600.0,28.36,28.43,28.36,28.42,3600.0
2010-08-17 10:55:00,28.43,28.43,28.39,28.39,1800.0,28.43,28.43,28.39,28.39,1800.0
2010-08-17 11:00:00,28.41,28.51,28.41,28.51,6800.0,28.41,28.51,28.41,28.51,6800.0
2010-08-17 11:05:00,28.5,28.5,28.47,28.47,1000.0,28.5,28.5,28.47,28.47,1000.0
2010-08-17 11:10:00,28.5,28.5,28.5,28.5,3200.0,28.5,28.5,28.5,28.5,3200.0
2010-08-17 11:15:00,28.56,28.6,28.55,28.55,5000.0,28.56,28.6,28.55,28.55,5000.0
2010-08-17 11:20:00,28.54,28.57,28.54,28.54,1600.0,28.54,28.57,28.54,28.54,1600.0
2010-08-17 11:25:00,28.55,28.56,28.55,28.56,1200.0,28.55,28.56,28.55,28.56,1200.0
2010-08-17 11:30:00,28.56,28.61,28.56,28.61,1400.0,28.56,28.61,28.56,28.61,1400.0
2010-08-17 11:35:00,28.61,28.66,28.61,28.61,3400.0,28.61,28.66,28.61,28.61,3400.0
2010-08-17 11:40:00,28.62,28.64,28.59,28.6,3200.0,28.62,28.64,28.59,28.6,3200.0
2010-08-17 11:45:00,28.6,28.61,28.59,28.61,2800.0,28.6,28.61,28.59,28.61,2800.0
2010-08-17 11:50:00,28.61,28.63,28.55,28.55,4000.0,28.61,28.63,28.55,28.55,4000.0
2010-08-17 11:55:00,28.56,28.56,28.53,28.54,3600.0,28.56,28.56,28.53,28.54,3600.0
2010-08-17 12:00:00,28.54,28.54,28.54,28.54,1400.0,28.54,28.54,28.54,28.54,1400.0
2010-08-17 12:05:00,28.54,28.55,28.53,28.53,3600.0,28.54,28.55,28.53,28.53,3600.0
2010-08-17 12:10:00,28.53,28.56,28.53,28.56,1800.0,28.53,28.56,28.53,28.56,1800.0
2010-08-17 12:15:00,28.56,28.57,28.53,28.53,3000.0,28.56,28.57,28.53,28.53,3000.0
2010-08-17 12:20:00,28.53,28.54,28.52,28.53,2000.0,28.53,28.54,28.52,28.53,2000.0
2010-08-17 12:25:00,28.53,28.55,28.53,28.53,3400.0,28.53,28.55,28.53,28.53,3400.0
2010-08-17 12:30:00,28.53,28.54,28.52,28.53,7000.0,28.53,28.54,28.52,28.53,7000.0
2010-08-17 12:35:00,28.54,28.54,28.53,28.53,3200.0,28.54,28.54,28.53,28.53,3200.0
2010-08-17 12:40:00,28.53,28.53,28.5,28.5,3200.0,28.53,28.53,28.5,28.5,3200.0
2010-08-17 12:45:00,28.5,28.5,28.49,28.49,1000.0,28.5,28.5,28.49,28.49,1000.0
2010-08-17 12:50:00,28.49,28.49,28.49,28.49,800.0,28.49,28.49,28.49,28.49,800.0
2010-08-17 12:55:00,28.49,28.49,28.47,28.48,2200.0,28.49,28.49,28.47,28.48,2200.0
2010-08-17 13:00:00,28.48,28.5,28.48,28.48,2800.0,28.48,28.5,28.48,28.48,2800.0
2010-08-17 13:05:00,28.48,28.49,28.46,28.46,2200.0,28.48,28.49,28.46,28.46,2200.0
2010-08-17 13:10:00,28.48,28.5,28.48,28.5,2000.0,28.48,28.5,28.48,28.5,2000.0
2010-08-17 13:15:00,28.51,28.57,28.51,28.55,10600.0,28.51,28.57,28.51,28.55,10600.0
2010-08-17 13:20:00,28.54,28.58,28.54,28.58,4800.0,28.54,28.58,28.54,28.58,4800.0
2010-08-17 13:25:00,28.56,28.59,28.56,28.56,3000.0,28.56,28.59,28.56,28.56,3000.0
2010-08-17 13:30:00,28.59,28.67,28.59,28.67,3000.0,28.59,28.67,28.59,28.67,3000.0
2010-08-17 13:35:00,28.68,28.68,28.67,28.67,400.0,28.68,28.68,28.67,28.67,400.0
2010-08-17 13:40:00,28.67,28.67,28.65,28.65,1000.0,28.67,28.67,28.65,28.65,1000.0
2010-08-17 13:45:00,28.63,28.65,28.63,28.65,1000.0,28.63,28.65,28.63,28.65,1000.0
2010-08-17 13:50:00,28.64,28.67,28.63,28.64,3800.0,28.64,28.67,28.63,28.64,3800.0
2010-08-17 13:55:00,28.63,28.63,28.6,28.63,3600.0,28.63,28.63,28.6,28.63,3600.0
2010-08-17 14:00:00,28.65,28.68,28.65,28.68,2400.0,28.65,28.68,28.65,28.68,2400.0
2010-08-17 14:05:00,28.68,28.68,28.65,28.66,3400.0,28.68,28.68,28.65,28.66,3400.0
2010-08-17 14:10:00,28.67,28.68,28.64,28.64,3200.0,28.67,28.68,28.64,28.64,3200.0
2010-08-17 14:15:00,28.64,28.7,28.64,28.64,4400.0,28.64,28.7,28.64,28.64,4400.0
2010-08-17 14:20:00,28.65,28.75,28.64,28.68,10600.0,28.65,28.75,28.64,28.68,10600.0
2010-08-17 14:25:00,28.68,28.68,28.64,28.64,2200.0,28.68,28.68,28.64,28.64,2200.0
2010-08-17 14:30:00,28.66,28.67,28.65,28.67,3400.0,28.66,28.67,28.65,28.67,3400.0
2010-08-17 14:35:00,28.66,28.69,28.66,28.66,5200.0,28.66,28.69,28.66,28.66,5200.0
2010-08-17 14:40:00,28.67,28.67,28.63,28.63,1800.0,28.67,28.67,28.63,28.63,1800.0
2010-08-17 14:45:00,28.64,28.67,28.64,28.67,2200.0,28.64,28.67,28.64,28.67,2200.0
2010-08-17 14:50:00,28.67,28.72,28.67,28.72,5200.0,28.67,28.72,28.67,28.72,5200.0
2010-08-17 14:55:00,28.72,28.74,28.69,28.71,4400.0,28.72,28.74,28.69,28.71,4400.0
2010-08-17 15:00:00,28.71,28.71,28.63,28.66,6800.0,28.71,28.71,28.63,28.66,6800.0
2010-08-17 15:05:00,28.66,28.66,28.59,28.59,3400.0,28.66,28.66,28.59,28.59,3400.0
2010-08-17 15:10:00,28.6,28.62,28.58,28.58,3800.0,28.6,28.62,28.58,28.58,3800.0
2010-08-17 15:15:00,28.6,28.61,28.55,28.55,12200.0,28.6,28.61,28.55,28.55,12200.0
2010-08-17 15:20:00,28.56,28.58,28.53,28.55,10000.0,28.56,28.58,28.53,28.55,10000.0
2010-08-17 15:25:00,28.58,28.58,28.54,28.55,2600.0,28.58,28.58,28.54,28.55,2600.0
2010-08-17 15:30:00,28.55,28.6,28.55,28.56,11600.0,28.55,28.6,28.55,28.56,11600.0
2010-08-17 15:35:00,28.56,28.58,28.53,28.58,12800.0,28.56,28.58,28.53,28.58,12800.0
2010-08-17 15:40:00,28.57,28.59,28.55,28.59,13400.0,28.57,28.59,28.55,28.59,13400.0
2010-08-17 15:45:00,28.58,28.58,28.54,28.56,8000.0,28.58,28.58,28.54,28.56,8000.0
2010-08-17 15:50:00,28.55,28.57,28.52,28.52,14400.0,28.55,28.57,28.52,28.52,14400.0
2010-08-17 15:55:00,28.52,28.53,28.45,28.46,32400.0,28.52,28.53,28.45,28.46,32400.0
2010-08-18 09:30:00,28.4,28.46,28.0,28.33,4800.0,28.4,28.46,28.0,28.33,4800.0
2010-08-18 09:35:00,28.33,28.33,28.28,28.28,400.0,28.33,28.33,28.28,28.28,400.0
2010-08-18 09:40:00,28.28,28.28,28.24,28.24,1000.0,28.28,28.28,28.24,28.24,1000.0
2010-08-18 09:45:00,28.24,28.25,28.18,28.25,2400.0,28.24,28.25,28.18,28.25,2400.0
2010-08-18 09:50:00,28.24,28.24,28.2,28.23,1800.0,28.24,28.24,28.2,28.23,1800.0
2010-08-18 09:55:00,28.25,28.28,28.23,28.28,4200.0,28.25,28.28,28.23,28.28,4200.0
2010-08-18 10:00:00,28.28,28.33,28.27,28.3,10400.0,28.28,28.33,28.27,28.3,10400.0
2010-08-18 10:05:00,28.3,28.39,28.3,28.39,2400.0,28.3,28.39,28.3,28.39,2400.0
2010-08-18 10:10:00,28.39,28.39,28.33,28.36,7200.0,28.39,28.39,28.33,28.36,7200.0
2010-08-18 10:15:00,28.36,28.39,28.36,28.39,600.0,28.36,28.39,28.36,28.39,600.0
2010-08-18 10:20:00,28.41,28.41,28.39,28.4,3200.0,28.41,28.41,28.39,28.4,3200.0
2010-08-18 10:25:00,28.4,28.41,28.33,28.34,4800.0,28.4,28.41,28.33,28.34,4800.0
2010-08-18 10:30:00,28.36,28.43,28.35,28.43,2600.0,28.36,28.43,28.35,28.43,2600.0
2010-08-18 10:35:00,28.43,28.44,28.42,28.42,1600.0,28.43,28.44,28.42,28.42,1600.0
2010-08-18 10:40:00,28.49,28.5,28.47,28.48,2200.0,28.49,28.5,28.47,28.48,2200.0
2010-08-18 10:45:00,28.48,28.48,28.45,28.45,1400.0,28.48,28.48,28.45,28.45,1400.0
2010-08-18 10:50:00,28.45,28.45,28.4,28.4,1000.0,28.45,28.45,28.4,28.4,1000.0
2010-08-18 10:55:00,28.43,28.43,28.43,28.43,400.0,28.43,28.43,28.43,28.43,400.0
2010-08-18 11:00:00,28.48,28.5,28.48,28.5,1600.0,28.48,28.5,28.48,28.5,1600.0
2010-08-18 11:05:00,28.5,28.5,28.5,28.5,1000.0,28.5,28.5,28.5,28.5,1000.0
2010-08-18 11:10:00,28.5,28.5,28.48,28.48,600.0,28.5,28.5,28.48,28.48,600.0
2010-08-18 11:15:00,28.48,28.5,28.48,28.49,1200.0,28.48,28.5,28.48,28.49,1200.0
2010-08-18 11:20:00,28.5,28.56,28.5,28.55,4000.0,28.5,28.56,28.5,28.55,4000.0
2010-08-18 11:25:00,28.57,28.61,28.57,28.58,2800.0,28.57,28.61,28.57,28.58,2800.0
2010-08-18 11:30:00,28.55,28.55,28.53,28.53,800.0,28.55,28.55,28.53,28.53,800.0
2010-08-18 11:35:00,28.53,28.53,28.53,28.53,200.0,28.53,28.53,28.53,28.53,200.0
2010-08-18 11:40:00,28.53,28.55,28.53,28.55,600.0,28.53,28.55,28.53,28.55,600.0
2010-08-18 11:45:00,28.56,28.57,28.56,28.57,1400.0,28.56,28.57,28.56,28.57,1400.0
2010-08-18 11:50:00,28.57,28.57,28.57,28.57,0.0,28.57,28.57,28.57,28.57,0.0
2010-08-18 11:55:00,28.6,28.61,28.58,28.59,1600.0,28.6,28.61,28.58,28.59,1600.0
2010-08-18 12:00:00,28.59,28.6,28.59,28.6,400.0,28.59,28.6,28.59,28.6,400.0
2010-08-18 12:05:00,28.58,28.58,28.58,28.58,1400.0,28.58,28.58,28.58,28.58,1400.0
2010-08-18 12:10:00,28.59,28.59,28.59,28.59,600.0,28.59,28.59,28.59,28.59,600.0
2010-08-18 12:15:00,28.6,28.6,28.6,28.6,200.0,28.6,28.6,28.6,28.6,200.0
2010-08-18 12:20:00,28.61,28.61,28.61,28.61,200.0,28.61,28.61,28.61,28.61,200.0
2010-08-18 12:25:00,28.63,28.63,28.63,28.63,600.0,28.63,28.63,28.63,28.63,600.0
2010-08-18 12:30:00,28.64,28.65,28.62,28.62,3400.0,28.64,28.65,28.62,28.62,3400.0
2010-08-18 12:35:00,28.62,28.63,28.62,28.62,2200.0,28.62,28.63,28.62,28.62,2200.0
2010-08-18 12:40:00,28.63,28.65,28.63,28.65,400.0,28.63,28.65,28.63,28.65,400.0
2010-08-18 12:45:00,28.65,28.66,28.64,28.66,2400.0,28.65,28.66,28.64,28.66,2400.0
2010-08-18 12:50:00,28.68,28.69,28.68,28.69,800.0,28.68,28.69,28.68,28.69,800.0
2010-08-18 12:55:00,28.72,28.74,28.72,28.74,400.0,28.72,28.74,28.72,28.74,400.0
2010-08-18 13:00:00,28.75,28.75,28.71,28.72,4000.0,28.75,28.75,28.71,28.72,4000.0
2010-08-18 13:05:00,28.74,28.83,28.74,28.81,4200.0,28.74,28.83,28.74,28.81,4200.0
2010-08-18 13:10:00,28.8,28.8,28.76,28.76,1600.0,28.8,28.8,28.76,28.76,1600.0
2010-08-18 13:15:00,28.77,28.78,28.77,28.78,1800.0,28.77,28.78,28.77,28.78,1800.0
2010-08-18 13:20:00,28.79,28.79,28.77,28.77,1800.0,28.79,28.79,28.77,28.77,1800.0
2010-08-18 13:25:00,28.77,28.77,28.77,28.77,0.0,28.77,28.77,28.77,28.77,0.0
2010-08-18 13:30:00,28.79,28.83,28.79,28.81,2600.0,28.79,28.83,28.79,28.81,2600.0
2010-08-18 13:35:00,28.79,28.79,28.78,28.78,400.0,28.79,28.79,28.78,28.78,400.0
2010-08-18 13:40:00,28.75,28.76,28.75,28.75,1200.0,28.75,28.76,28.75,28.75,1200.0
2010-08-18 13:45:00,28.78,28.79,28.78,28.79,400.0,28.78,28.79,28.78,28.79,400.0
2010-08-18 13:50:00,28.79,28.79,28.78,28.78,800.0,28.79,28.79,28.78,28.78,800.0
2010-08-18 13:55:00,28.78,28.79,28.75,28.78,6800.0,28.78,28.79,28.75,28.78,6800.0
2010-08-18 14:00:00,28.78,28.78,28.75,28.75,400.0,28.78,28.78,28.75,28.75,400.0
2010-08-18 14:05:00,28.77,28.77,28.71,28.71,3400.0,28.77,28.77,28.71,28.71,3400.0
2010-08-18 14:10:00,28.72,28.72,28.7,28.72,2000.0,28.72,28.72,28.7,28.72,2000.0
2010-08-18 14:15:00,28.72,28.73,28.72,28.73,800.0,28.72,28.73,28.72,28.73,800.0
2010-08-18 14:20:00,28.73,28.73,28.72,28.72,800.0,28.73,28.73,28.72,28.72,800.0
2010-08-18 14:25:00,28.72,28.75,28.72,28.73,1400.0,28.72,28.75,28.72,28.73,1400.0
2010-08-18 14:30:00,28.74,28.75,28.73,28.75,4400.0,28.74,28.75,28.73,28.75,4400.0
2010-08-18 14:35:00,28.75,28.75,28.74,28.74,400.0,28.75,28.75,28.74,28.74,400.0
2010-08-18 14:40:00,28.75,28.8,28.75,28.75,5000.0,28.75,28.8,28.75,28.75,5000.0
2010-08-18 14:45:00,28.75,28.75,28.73,28.73,2000.0,28.75,28.75,28.73,28.73,2000.0
2010-08-18 14:50:00,28.73,28.73,28.72,28.73,2200.0,28.73,28.73,28.72,28.73,2200.0
2010-08-18 14:55:00,28.73,28.73,28.7,28.7,800.0,28.73,28.73,28.7,28.7,800.0
2010-08-18 15:00:00,28.72,28.74,28.71,28.73,2200.0,28.72,28.74,28.71,28.73,2200.0
2010-08-18 15:05:00,28.73,28.73,28.68,28.68,8200.0,28.73,28.73,28.68,28.68,8200.0
2010-08-18 15:10:00,28.68,28.68,28.67,28.68,4400.0,28.68,28.68,28.67,28.68,4400.0
2010-08-18 15:15:00,28.68,28.7,28.67,28.67,1800.0,28.68,28.7,28.67,28.67,1800.0
2010-08-18 15:20:00,28.67,28.7,28.66,28.66,2400.0,28.67,28.7,28.66,28.66,2400.0
2010-08-18 15:25:00,28.66,28.66,28.66,28.66,600.0,28.66,28.66,28.66,28.66,600.0
2010-08-18 15:30:00,28.66,28.67,28.64,28.67,7200.0,28.66,28.67,28.64,28.67,7200.0
2010-08-18 15:35:00,28.67,28.67,28.63,28.63,1000.0,28.67,28.67,28.63,28.63,1000.0
2010-08-18 15:40:00,28.63,28.64,28.6,28.61,3000.0,28.63,28.64,28.6,28.61,3000.0
2010-08-18 15:45:00,28.64,28.66,28.61,28.61,2800.0,28.64,28.66,28.61,28.61,2800.0
2010-08-18 15:50:00,28.65,28.66,28.63,28.63,5200.0,28.65,28.66,28.63,28.63,5200.0
2010-08-18 15:55:00,28.64,28.64,28.52,28.52,31200.0,28.64,28.64,28.52,28.52,31200.0
2010-08-19 09:30:00,28.39,28.39,28.39,28.39,2400.0,28.39,28.39,28.39,28.39,2400.0
2010-08-19 09:35:00,28.35,28.38,28.35,28.38,600.0,28.35,28.38,28.35,28.38,600.0
2010-08-19 09:40:00,28.38,28.38,28.34,28.35,600.0,28.38,28.38,28.34,28.35,600.0
2010-08-19 09:45:00,28.35,28.35,28.32,28.32,600.0,28.35,28.35,28.32,28.32,600.0
2010-08-19 09:50:00,28.28,28.28,28.19,28.2,2800.0,28.28,28.28,28.19,28.2,2800.0
2010-08-19 09:55:00,28.2,28.24,28.2,28.24,3200.0,28.2,28.24,28.2,28.24,3200.0
2010-08-19 10:00:00,28.24,28.25,28.14,28.18,42800.0,28.24,28.25,28.14,28.18,42800.0
2010-08-19 10:05:00,28.19,28.27,28.18,28.27,10000.0,28.19,28.27,28.18,28.27,10000.0
2010-08-19 10:10:00,28.27,28.29,28.25,28.26,7000.0,28.27,28.29,28.25,28.26,7000.0
2010-08-19 10:15:00,28.26,28.27,28.24,28.27,3600.0,28.26,28.27,28.24,28.27,3600.0
2010-08-19 10:20:00,28.27,28.28,28.25,28.26,3200.0,28.27,28.28,28.25,28.26,3200.0
2010-08-19 10:25:00,28.26,28.26,28.23,28.25,6800.0,28.26,28.26,28.23,28.25,6800.0
2010-08-19 10:30:00,28.27,28.28,28.25,28.27,7800.0,28.27,28.28,28.25,28.27,7800.0
2010-08-19 10:35:00,28.27,28.28,28.22,28.26,8600.0,28.27,28.28,28.22,28.26,8600.0
2010-08-19 10:40:00,28.25,28.28,28.2,28.25,11600.0,28.25,28.28,28.2,28.25,11600.0
2010-08-19 10:45:00,28.25,28.3,28.23,28.3,2800.0,28.25,28.3,28.23,28.3,2800.0
2010-08-19 10:50:00,28.31,28.31,28.18,28.23,7000.0,28.31,28.31,28.18,28.23,7000.0
2010-08-19 10:55:00,28.23,28.28,28.23,28.25,9200.0,28.23,28.28,28.23,28.25,9200.0
2010-08-19 11:00:00,28.25,28.27,28.23,28.25,5000.0,28.25,28.27,28.23,28.25,5000.0
2010-08-19 11:05:00,28.23,28.27,28.18,28.25,5600.0,28.23,28.27,28.18,28.25,5600.0
2010-08-19 11:10:00,28.25,28.25,28.23,28.23,2800.0,28.25,28.25,28.23,28.23,2800.0
2010-08-19 11:15:00,28.23,28.26,28.21,28.24,6000.0,28.23,28.26,28.21,28.24,6000.0
2010-08-19 11:20:00,28.24,28.25,28.22,28.25,2800.0,28.24,28.25,28.22,28.25,2800.0
2010-08-19 11:25:00,28.27,28.27,28.23,28.23,1000.0,28.27,28.27,28.23,28.23,1000.0
2010-08-19 11:30:00,28.23,28.23,28.18,28.21,4200.0,28.23,28.23,28.18,28.21,4200.0
2010-08-19 11:35:00,28.23,28.23,28.14,28.18,3000.0,28.23,28.23,28.14,28.18,3000.0
2010-08-19 11:40:00,28.19,28.21,28.13,28.18,9400.0,28.19,28.21,28.13,28.18,9400.0
2010-08-19 11:45:00,28.18,28.18,28.15,28.18,4000.0,28.18,28.18,28.15,28.18,4000.0
2010-08-19 11:50:00,28.15,28.21,28.15,28.2,13400.0,28.15,28.21,28.15,28.2,13400.0
2010-08-19 11:55:00,28.21,28.24,28.21,28.23,3200.0,28.21,28.24,28.21,28.23,3200.0
2010-08-19 12:00:00,28.23,28.25,28.22,28.24,2800.0,28.23,28.25,28.22,28.24,2800.0
2010-08-19 12:05:00,28.24,28.24,28.18,28.19,6400.0,28.24,28.24,28.18,28.19,6400.0
2010-08-19 12:10:00,28.2,28.24,28.18,28.24,9200.0,28.2,28.24,28.18,28.24,9200.0
2010-08-19 12:15:00,28.25,28.3,28.25,28.3,16800.0,28.25,28.3,28.25,28.3,16800.0
2010-08-19 12:20:00,28.3,28.32,28.3,28.3,1400.0,28.3,28.32,28.3,28.3,1400.0
2010-08-19 12:25:00,28.3,28.3,28.28,28.28,1200.0,28.3,28.3,28.28,28.28,1200.0
2010-08-19 12:30:00,28.28,28.28,28.25,28.26,2400.0,28.28,28.28,28.25,28.26,2400.0
2010-08-19 12:35:00,28.27,28.3,28.27,28.29,2000.0,28.27,28.3,28.27,28.29,2000.0
2010-08-19 12:40:00,28.29,28.29,28.25,28.26,1200.0,28.29,28.29,28.25,28.26,1200.0
2010-08-19 12:45:00,28.25,28.25,28.24,28.25,3600.0,28.25,28.25,28.24,28.25,3600.0
2010-08-19 12:50:00,28.25,28.28,28.25,28.28,3000.0,28.25,28.28,28.25,28.28,3000.0
2010-08-19 12:55:00,28.25,28.3,28.25,28.3,3400.0,28.25,28.3,28.25,28.3,3400.0
2010-08-19 13:00:00,28.3,28.31,28.29,28.3,1400.0,28.3,28.31,28.29,28.3,1400.0
2010-08-19 13:05:00,28.3,28.32,28.3,28.3,7200.0,28.3,28.32,28.3,28.3,7200.0
2010-08-19 13:10:00,28.29,28.32,28.29,28.32,2400.0,28.29,28.32,28.29,28.32,2400.0
2010-08-19 13:15:00,28.32,28.38,28.31,28.37,8600.0,28.32,28.38,28.31,28.37,8600.0
2010-08-19 13:20:00,28.38,28.38,28.36,28.36,3200.0,28.38,28.38,28.36,28.36,3200.0
2010-08-19 13:25:00,28.36,28.4,28.36,28.38,5600.0,28.36,28.4,28.36,28.38,5600.0
2010-08-19 13:30:00,28.37,28.38,28.31,28.34,7600.0,28.37,28.38,28.31,28.34,7600.0
2010-08-19 13:35:00,28.31,28.33,28.31,28.33,3800.0,28.31,28.33,28.31,28.33,3800.0
2010-08-19 13:40:00,28.34,28.34,28.33,28.33,3200.0,28.34,28.34,28.33,28.33,3200.0
2010-08-19 13:45:00,28.33,28.35,28.32,28.35,12000.0,28.33,28.35,28.32,28.35,12000.0
2010-08-19 13:50:00,28.35,28.35,28.34,28.34,1400.0,28.35,28.35,28.34,28.34,1400.0
2010-08-19 13:55:00,28.34,28.36,28.33,28.35,15400.0,28.34,28.36,28.33,28.35,15400.0
2010-08-19 14:00:00,28.35,28.36,28.35,28.35,8400.0,28.35,28.36,28.35,28.35,8400.0
2010-08-19 14:05:00,28.35,28.36,28.33,28.36,10800.0,28.35,28.36,28.33,28.36,10800.0
2010-08-19 14:10:00,28.36,28.41,28.36,28.4,2000.0,28.36,28.41,28.36,28.4,2000.0
2010-08-19 14:15:00,28.41,28.41,28.39,28.4,3200.0,28.41,28.41,28.39,28.4,3200.0
2010-08-19 14:20:00,28.4,28.43,28.4,28.43,5800.0,28.4,28.43,28.4,28.43,5800.0
2010-08-19 14:25:00,28.45,28.46,28.45,28.45,1800.0,28.45,28.46,28.45,28.45,1800.0
2010-08-19 14:30:00,28.45,28.49,28.45,28.48,9000.0,28.45,28.49,28.45,28.48,9000.0
2010-08-19 14:35:00,28.48,28.51,28.47,28.47,14000.0,28.48,28.51,28.47,28.47,14000.0
2010-08-19 14:40:00,28.47,28.47,28.4,28.45,3400.0,28.47,28.47,28.4,28.45,3400.0
2010-08-19 14:45:00,28.45,28.48,28.45,28.47,2600.0,28.45,28.48,28.45,28.47,2600.0
2010-08-19 14:50:00,28.47,28.49,28.47,28.48,7600.0,28.47,28.49,28.47,28.48,7600.0
2010-08-19 14:55:00,28.48,28.49,28.46,28.47,8800.0,28.48,28.49,28.46,28.47,8800.0
2010-08-19 15:00:00,28.47,28.47,28.43,28.45,13000.0,28.47,28.47,28.43,28.45,13000.0
2010-08-19 15:05:00,28.46,28.5,28.46,28.48,6200.0,28.46,28.5,28.46,28.48,6200.0
2010-08-19 15:10:00,28.48,28.52,28.45,28.52,10400.0,28.48,28.52,28.45,28.52,10400.0
2010-08-19 15:15:00,28.54,28.56,28.5,28.52,13400.0,28.54,28.56,28.5,28.52,13400.0
2010-08-19 15:20:00,28.53,28.58,28.53,28.58,9400.0,28.53,28.58,28.53,28.58,9400.0
2010-08-19 15:25:00,28.58,28.6,28.54,28.56,11200.0,28.58,28.6,28.54,28.56,11200.0
2010-08-19 15:30:00,28.56,28.58,28.5,28.58,10200.0,28.56,28.58,28.5,28.58,10200.0
2010-08-19 15:35:00,28.58,28.58,28.48,28.49,8400.0,28.58,28.58,28.48,28.49,8400.0
2010-08-19 15:40:00,28.48,28.5,28.43,28.44,9200.0,28.48,28.5,28.43,28.44,9200.0
2010-08-19 15:45:00,28.44,28.47,28.43,28.45,11200.0,28.44,28.47,28.43,28.45,11200.0
2010-08-19 15:50:00,28.45,28.47,28.4,28.46,22000.0,28.45,28.47,28.4,28.46,22000.0
2010-08-19 15:55:00,28.46,28.47,28.43,28.46,26200.0,28.46,28.47,28.43,28.46,26200.0
2010-08-20 09:30:00,28.26,28.46,28.21,28.31,9600.0,28.26,28.46,28.21,28.31,9600.0
2010-08-20 09:35:00,28.33,28.39,28.33,28.38,4600.0,28.33,28.39,28.33,28.38,4600.0
2010-08-20 09:40:00,28.36,28.36,28.21,28.28,19200.0,28.36,28.36,28.21,28.28,19200.0
2010-08-20 09:45:00,28.28,28.28,28.2,28.23,12000.0,28.28,28.28,28.2,28.23,12000.0
2010-08-20 09:50:00,28.2,28.2,28.15,28.15,11600.0,28.2,28.2,28.15,28.15,11600.0
2010-08-20 09:55:00,28.19,28.2,28.16,28.18,15000.0,28.19,28.2,28.16,28.18,15000.0
2010-08-20 10:00:00,28.18,28.2,28.15,28.2,7800.0,28.18,28.2,28.15,28.2,7800.0
2010-08-20 10:05:00,28.2,28.21,28.15,28.19,4200.0,28.2,28.21,28.15,28.19,4200.0
2010-08-20 10:10:00,28.19,28.19,28.15,28.15,10600.0,28.19,28.19,28.15,28.15,10600.0
2010-08-20 10:15:00,28.17,28.2,28.17,28.2,5800.0,28.17,28.2,28.17,28.2,5800.0
2010-08-20 10:20:00,28.2,28.2,28.18,28.2,4600.0,28.2,28.2,28.18,28.2,4600.0
2010-08-20 10:25:00,28.2,28.2,28.19,28.19,4600.0,28.2,28.2,28.19,28.19,4600.0
2010-08-20 10:30:00,28.2,28.24,28.19,28.2,3000.0,28.2,28.24,28.19,28.2,3000.0
2010-08-20 10:35:00,28.2,28.22,28.2,28.21,3600.0,28.2,28.22,28.2,28.21,3600.0
2010-08-20 10:40:00,28.21,28.25,28.2,28.25,3800.0,28.21,28.25,28.2,28.25,3800.0
2010-08-20 10:45:00,28.24,28.24,28.18,28.18,5400.0,28.24,28.24,28.18,28.18,5400.0
2010-08-20 10:50:00,28.2,28.29,28.19,28.29,11200.0,28.2,28.29,28.19,28.29,11200.0
2010-08-20 10:55:00,28.27,28.27,28.24,28.26,1200.0,28.27,28.27,28.24,28.26,1200.0
2010-08-20 11:00:00,28.26,28.26,28.22,28.24,4600.0,28.26,28.26,28.22,28.24,4600.0
2010-08-20 11:05:00,28.24,28.25,28.23,28.25,1400.0,28.24,28.25,28.23,28.25,1400.0
2010-08-20 11:10:00,28.25,28.25,28.23,28.23,4600.0,28.25,28.25,28.23,28.23,4600.0
2010-08-20 11:15:00,28.23,28.25,28.23,28.24,5800.0,28.23,28.25,28.23,28.24,5800.0
2010-08-20 11:20:00,28.24,28.24,28.24,28.24,0.0,28.24,28.24,28.24,28.24,0.0
2010-08-20 11:25:00,28.24,28.26,28.24,28.26,2000.0,28.24,28.26,28.24,28.26,2000.0
2010-08-20 11:30:00,28.23,28.24,28.23,28.23,1000.0,28.23,28.24,28.23,28.23,1000.0
2010-08-20 11:35:00,28.23,28.25,28.21,28.24,20800.0,28.23,28.25,28.21,28.24,20800.0
2010-08-20 11:40:00,28.24,28.25,28.23,28.24,4000.0,28.24,28.25,28.23,28.24,4000.0
2010-08-20 11:45:00,28.24,28.24,28.22,28.22,1000.0,28.24,28.24,28.22,28.22,1000.0
2010-08-20 11:50:00,28.19,28.22,28.15,28.21,5000.0,28.19,28.22,28.15,28.21,5000.0
2010-08-20 11:55:00,28.22,28.24,28.21,28.23,4600.0,28.22,28.24,28.21,28.23,4600.0
2010-08-20 12:00:00,28.22,28.24,28.22,28.24,2800.0,28.22,28.24,28.22,28.24,2800.0
2010-08-20 12:05:00,28.24,28.26,28.22,28.25,3200.0,28.24,28.26,28.22,28.25,3200.0
2010-08-20 12:10:00,28.25,28.27,28.25,28.27,4200.0,28.25,28.27,28.25,28.27,4200.0
2010-08-20 12:15:00,28.27,28.27,28.27,28.27,400.0,28.27,28.27,28.27,28.27,400.0
2010-08-20 12:20:00,28.27,28.27,28.24,28.27,3000.0,28.27,28.27,28.24,28.27,3000.0
2010-08-20 12:25:00,28.27,28.27,28.27,28.27,0.0,28.27,28.27,28.27,28.27,0.0
2010-08-20 12:30:00,28.27,28.27,28.25,28.25,2000.0,28.27,28.27,28.25,28.25,2000.0
2010-08-20 12:35:00,28.25,28.26,28.23,28.26,28800.0,28.25,28.26,28.23,28.26,28800.0
2010-08-20 12:40:00,28.26,28.26,28.22,28.25,1200.0,28.26,28.26,28.22,28.25,1200.0
2010-08-20 12:45:00,28.25,28.27,28.25,28.25,2600.0,28.25,28.27,28.25,28.25,2600.0
2010-08-20 12:50:00,28.25,28.26,28.25,28.26,3400.0,28.25,28.26,28.25,28.26,3400.0
2010-08-20 12:55:00,28.28,28.28,28.28,28.28,200.0,28.28,28.28,28.28,28.28,200.0
2010-08-20 13:00:00,28.29,28.29,28.26,28.27,5200.0,28.29,28.29,28.26,28.27,5200.0
2010-08-20 13:05:00,28.27,28.27,28.27,28.27,200.0,28.27,28.27,28.27,28.27,200.0
2010-08-20 13:10:00,28.27,28.27,28.27,28.27,200.0,28.27,28.27,28.27,28.27,200.0
2010-08-20 13:15:00,28.27,28.27,28.25,28.25,600.0,28.27,28.27,28.25,28.25,600.0
2010-08-20 13:20:00,28.27,28.27,28.27,28.27,600.0,28.27,28.27,28.27,28.27,600.0
2010-08-20 13:25:00,28.27,28.35,28.27,28.35,2600.0,28.27,28.35,28.27,28.35,2600.0
2010-08-20 13:30:00,28.34,28.34,28.34,28.34,200.0,28.34,28.34,28.34,28.34,200.0
2010-08-20 13:35:00,28.3,28.3,28.25,28.3,4200.0,28.3,28.3,28.25,28.3,4200.0
2010-08-20 13:40:00,28.3,28.3,28.3,28.3,0.0,28.3,28.3,28.3,28.3,0.0
2010-08-20 13:45:00,28.3,28.32,28.3,28.31,1000.0,28.3,28.32,28.3,28.31,1000.0
2010-08-20 13:50:00,28.32,28.32,28.32,28.32,2600.0,28.32,28.32,28.32,28.32,2600.0
2010-08-20 13:55:00,28.32,28.36,28.32,28.36,8800.0,28.32,28.36,28.32,28.36,8800.0
2010-08-20 14:00:00,28.36,28.36,28.33,28.33,1000.0,28.36,28.36,28.33,28.33,1000.0
2010-08-20 14:05:00,28.33,28.36,28.33,28.34,2800.0,28.33,28.36,28.33,28.34,2800.0
2010-08-20 14:10:00,28.36,28.43,28.36,28.43,7400.0,28.36,28.43,28.36,28.43,7400.0
2010-08-20 14:15:00,28.43,28.46,28.41,28.45,7600.0,28.43,28.46,28.41,28.45,7600.0
2010-08-20 14:20:00,28.45,28.45,28.43,28.43,5000.0,28.45,28.45,28.43,28.43,5000.0
2010-08-20 14:25:00,28.43,28.47,28.43,28.44,5200.0,28.43,28.47,28.43,28.44,5200.0
2010-08-20 14:30:00,28.44,28.48,28.43,28.46,3000.0,28.44,28.48,28.43,28.46,3000.0
2010-08-20 14:35:00,28.46,28.46,28.46,28.46,200.0,28.46,28.46,28.46,28.46,200.0
2010-08-20 14:40:00,28.46,28.46,28.45,28.46,1600.0,28.46,28.46,28.45,28.46,1600.0
2010-08-20 14:45:00,28.47,28.53,28.47,28.48,2400.0,28.47,28.53,28.47,28.48,2400.0
2010-08-20 14:50:00,28.48,28.54,28.48,28.54,24400.0,28.48,28.54,28.48,28.54,24400.0
2010-08-20 14:55:00,28.54,28.54,28.45,28.49,3600.0,28.54,28.54,28.45,28.49,3600.0
2010-08-20 15:00:00,28.49,28.49,28.41,28.43,3800.0,28.49,28.49,28.41,28.43,3800.0
2010-08-20 15:05:00,28.43,28.43,28.41,28.41,1600.0,28.43,28.43,28.41,28.41,1600.0
2010-08-20 15:10:00,28.41,28.43,28.41,28.43,5200.0,28.41,28.43,28.41,28.43,5200.0
2010-08-20 15:15:00,28.43,28.46,28.43,28.45,6400.0,28.43,28.46,28.43,28.45,6400.0
2010-08-20 15:20:00,28.45,28.48,28.43,28.46,5800.0,28.45,28.48,28.43,28.46,5800.0
2010-08-20 15:25:00,28.48,28.48,28.46,28.46,1200.0,28.48,28.48,28.46,28.46,1200.0
2010-08-20 15:30:00,28.47,28.54,28.47,28.52,4000.0,28.47,28.54,28.47,28.52,4000.0
2010-08-20 15:35:00,28.52,28.52,28.49,28.5,5000.0,28.52,28.52,28.49,28.5,5000.0
2010-08-20 15:40:00,28.5,28.55,28.5,28.53,5400.0,28.5,28.55,28.5,28.53,5400.0
2010-08-20 15:45:00,28.55,28.56,28.54,28.55,5200.0,28.55,28.56,28.54,28.55,5200.0
2010-08-20 15:50:00,28.55,28.56,28.54,28.54,2000.0,28.55,28.56,28.54,28.54,2000.0
2010-08-20 15:55:00,28.55,28.55,28.52,28.54,4000.0,28.55,28.55,28.52,28.54,4000.0
2010-08-23 09:30:00,28.58,28.74,28.42,28.56,5200.0,28.58,28.74,28.42,28.56,5200.0
2010-08-23 09:35:00,28.62,28.64,28.62,28.64,800.0,28.62,28.64,28.62,28.64,800.0
2010-08-23 09:40:00,28.69,28.71,28.69,28.71,400.0,28.69,28.71,28.69,28.71,400.0
2010-08-23 09:45:00,28.71,28.77,28.71,28.77,800.0,28.71,28.77,28.71,28.77,800.0
2010-08-23 09:50:00,28.78,28.83,28.78,28.79,2000.0,28.78,28.83,28.78,28.79,2000.0
2010-08-23 09:55:00,28.77,28.77,28.72,28.74,1200.0,28.77,28.77,28.72,28.74,1200.0
2010-08-23 10:00:00,28.73,28.73,28.64,28.68,4000.0,28.73,28.73,28.64,28.68,4000.0
2010-08-23 10:05:00,28.68,28.68,28.61,28.64,1400.0,28.68,28.68,28.61,28.64,1400.0
2010-08-23 10:10:00,28.64,28.64,28.64,28.64,200.0,28.64,28.64,28.64,28.64,200.0
2010-08-23 10:15:00,28.61,28.61,28.56,28.6,3400.0,28.61,28.61,28.56,28.6,3400.0
2010-08-23 10:20:00,28.61,28.62,28.58,28.58,5400.0,28.61,28.62,28.58,28.58,5400.0
2010-08-23 10:25:00,28.58,28.58,28.56,28.56,800.0,28.58,28.58,28.56,28.56,800.0
2010-08-23 10:30:00,28.57,28.6,28.56,28.6,2000.0,28.57,28.6,28.56,28.6,2000.0
2010-08-23 10:35:00,28.6,28.6,28.58,28.58,400.0,28.6,28.6,28.58,28.58,400.0
2010-08-23 10:40:00,28.58,28.58,28.48,28.49,4000.0,28.58,28.58,28.48,28.49,4000.0
2010-08-23 10:45:00,28.47,28.48,28.42,28.47,4400.0,28.47,28.48,28.42,28.47,4400.0
2010-08-23 10:50:00,28.46,28.48,28.43,28.48,5800.0,28.46,28.48,28.43,28.48,5800.0
2010-08-23 10:55:00,28.52,28.52,28.49,28.49,1000.0,28.52,28.52,28.49,28.49,1000.0
2010-08-23 11:00:00,28.49,28.5,28.4,28.45,17200.0,28.49,28.5,28.4,28.45,17200.0
2010-08-23 11:05:00,28.45,28.48,28.41,28.46,4800.0,28.45,28.48,28.41,28.46,4800.0
2010-08-23 11:10:00,28.45,28.51,28.44,28.5,6200.0,28.45,28.51,28.44,28.5,6200.0
2010-08-23 11:15:00,28.5,28.5,28.44,28.45,5200.0,28.5,28.5,28.44,28.45,5200.0
2010-08-23 11:20:00,28.47,28.48,28.38,28.44,7200.0,28.47,28.48,28.38,28.44,7200.0
2010-08-23 11:25:00,28.5,28.5,28.42,28.42,800.0,28.5,28.5,28.42,28.42,800.0
2010-08-23 11:30:00,28.43,28.46,28.43,28.46,2600.0,28.43,28.46,28.43,28.46,2600.0
2010-08-23 11:35:00,28.46,28.48,28.45,28.48,1600.0,28.46,28.48,28.45,28.48,1600.0
2010-08-23 11:40:00,28.48,28.48,28.46,28.48,800.0,28.48,28.48,28.46,28.48,800.0
2010-08-23 11:45:00,28.48,28.5,28.48,28.5,600.0,28.48,28.5,28.48,28.5,600.0
2010-08-23 11:50:00,28.5,28.5,28.5,28.5,0.0,28.5,28.5,28.5,28.5,0.0
2010-08-23 11:55:00,28.49,28.49,28.4,28.45,4200.0,28.49,28.49,28.4,28.45,4200.0
2010-08-23 12:00:00,28.48,28.48,28.48,28.48,200.0,28.48,28.48,28.48,28.48,200.0
2010-08-23 12:05:00,28.5,28.5,28.5,28.5,800.0,28.5,28.5,28.5,28.5,800.0
2010-08-23 12:10:00,28.51,28.52,28.51,28.52,400.0,28.51,28.52,28.51,28.52,400.0
2010-08-23 12:15:00,28.52,28.52,28.46,28.47,1200.0,28.52,28.52,28.46,28.47,1200.0
2010-08-23 12:20:00,28.48,28.48,28.48,28.48,400.0,28.48,28.48,28.48,28.48,400.0
2010-08-23 12:25:00,28.48,28.48,28.48,28.48,0.0,28.48,28.48,28.48,28.48,0.0
2010-08-23 12:30:00,28.5,28.53,28.5,28.5,1400.0,28.5,28.53,28.5,28.5,1400.0
2010-08-23 12:35:00,28.5,28.5,28.48,28.48,600.0,28.5,28.5,28.48,28.48,600.0
2010-08-23 12:40:00,28.46,28.46,28.45,28.45,400.0,28.46,28.46,28.45,28.45,400.0
2010-08-23 12:45:00,28.45,28.45,28.42,28.43,5400.0,28.45,28.45,28.42,28.43,5400.0
2010-08-23 12:50:00,28.45,28.46,28.45,28.45,3600.0,28.45,28.46,28.45,28.45,3600.0
2010-08-23 12:55:00,28.46,28.46,28.43,28.45,2000.0,28.46,28.46,28.43,28.45,2000.0
2010-08-23 13:00:00,28.45,28.45,28.42,28.42,13200.0,28.45,28.45,28.42,28.42,13200.0
2010-08-23 13:05:00,28.43,28.44,28.42,28.44,5000.0,28.43,28.44,28.42,28.44,5000.0
2010-08-23 13:10:00,28.43,28.45,28.43,28.44,1800.0,28.43,28.45,28.43,28.44,1800.0
2010-08-23 13:15:00,28.45,28.45,28.45,28.45,200.0,28.45,28.45,28.45,28.45,200.0
2010-08-23 13:20:00,28.47,28.49,28.47,28.49,1200.0,28.47,28.49,28.47,28.49,1200.0
2010-08-23 13:25:00,28.49,28.49,28.49,28.49,0.0,28.49,28.49,28.49,28.49,0.0
2010-08-23 13:30:00,28.49,28.49,28.45,28.45,800.0,28.49,28.49,28.45,28.45,800.0
2010-08-23 13:35:00,28.43,28.49,28.41,28.42,3600.0,28.43,28.49,28.41,28.42,3600.0
2010-08-23 13:40:00,28.42,28.43,28.38,28.43,4200.0,28.42,28.43,28.38,28.43,4200.0
2010-08-23 13:45:00,28.39,28.42,28.39,28.42,400.0,28.39,28.42,28.39,28.42,400.0
2010-08-23 13:50:00,28.42,28.42,28.4,28.4,800.0,28.42,28.42,28.4,28.4,800.0
2010-08-23 13:55:00,28.39,28.45,28.39,28.43,4600.0,28.39,28.45,28.39,28.43,4600.0
2010-08-23 14:00:00,28.46,28.47,28.45,28.45,3200.0,28.46,28.47,28.45,28.45,3200.0
2010-08-23 14:05:00,28.47,28.62,28.47,28.58,2400.0,28.47,28.62,28.47,28.58,2400.0
2010-08-23 14:10:00,28.58,28.58,28.58,28.58,0.0,28.58,28.58,28.58,28.58,0.0
2010-08-23 14:15:00,28.57,28.58,28.55,28.55,2000.0,28.57,28.58,28.55,28.55,2000.0
2010-08-23 14:20:00,28.54,28.54,28.48,28.53,2200.0,28.54,28.54,28.48,28.53,2200.0
2010-08-23 14:25:00,28.54,28.54,28.5,28.54,6000.0,28.54,28.54,28.5,28.54,6000.0
2010-08-23 14:30:00,28.54,28.54,28.51,28.52,1400.0,28.54,28.54,28.51,28.52,1400.0
2010-08-23 14:35:00,28.52,28.55,28.47,28.51,10800.0,28.52,28.55,28.47,28.51,10800.0
2010-08-23 14:40:00,28.51,28.51,28.5,28.5,600.0,28.51,28.51,28.5,28.5,600.0
2010-08-23 14:45:00,28.5,28.5,28.48,28.49,1200.0,28.5,28.5,28.48,28.49,1200.0
2010-08-23 14:50:00,28.49,28.5,28.46,28.5,7800.0,28.49,28.5,28.46,28.5,7800.0
2010-08-23 14:55:00,28.48,28.49,28.45,28.46,15800.0,28.48,28.49,28.45,28.46,15800.0
2010-08-23 15:00:00,28.48,28.49,28.46,28.47,17200.0,28.48,28.49,28.46,28.47,17200.0
2010-08-23 15:05:00,28.5,28.52,28.5,28.52,2000.0,28.5,28.52,28.5,28.52,2000.0
2010-08-23 15:10:00,28.5,28.5,28.5,28.5,1200.0,28.5,28.5,28.5,28.5,1200.0
2010-08-23 15:15:00,28.5,28.51,28.47,28.51,10800.0,28.5,28.51,28.47,28.51,10800.0
2010-08-23 15:20:00,28.51,28.52,28.49,28.52,15400.0,28.51,28.52,28.49,28.52,15400.0
2010-08-23 15:25:00,28.5,28.52,28.45,28.46,14200.0,28.5,28.52,28.45,28.46,14200.0
2010-08-23 15:30:00,28.46,28.5,28.46,28.49,11400.0,28.46,28.5,28.46,28.49,11400.0
2010-08-23 15:35:00,28.49,28.5,28.43,28.45,11800.0,28.49,28.5,28.43,28.45,11800.0
2010-08-23 15:40:00,28.43,28.46,28.43,28.43,3000.0,28.43,28.46,28.43,28.43,3000.0
2010-08-23 15:45:00,28.41,28.46,28.38,28.45,24600.0,28.41,28.46,28.38,28.45,24600.0
2010-08-23 15:50:00,28.43,28.45,28.43,28.45,8400.0,28.43,28.45,28.43,28.45,8400.0
2010-08-23 15:55:00,28.43,28.48,28.4,28.4,18800.0,28.43,28.48,28.4,28.4,18800.0
2010-08-24 09:30:00,28.04,28.21,27.83,27.88,14600.0,28.04,28.21,27.83,27.88,14600.0
2010-08-24 09:35:00,27.93,27.95,27.71,27.74,4600.0,27.93,27.95,27.71,27.74,4600.0
2010-08-24 09:40:00,27.75,27.82,27.64,27.71,10000.0,27.75,27.82,27.64,27.71,10000.0
2010-08-24 09:45:00,27.73,27.76,27.61,27.61,10800.0,27.73,27.76,27.61,27.61,10800.0
2010-08-24 09:50:00,27.64,27.69,27.61,27.63,14400.0,27.64,27.69,27.61,27.63,14400.0
2010-08-24 09:55:00,27.65,27.72,27.64,27.71,3000.0,27.65,27.72,27.64,27.71,3000.0
2010-08-24 10:00:00,27.68,27.68,27.4,27.56,13800.0,27.68,27.68,27.4,27.56,13800.0
2010-08-24 10:05:00,27.59,27.59,27.48,27.49,12400.0,27.59,27.59,27.48,27.49,12400.0
2010-08-24 10:10:00,27.5,27.55,27.48,27.51,9800.0,27.5,27.55,27.48,27.51,9800.0
2010-08-24 10:15:00,27.54,27.59,27.54,27.59,1400.0,27.54,27.59,27.54,27.59,1400.0
2010-08-24 10:20:00,27.59,27.6,27.56,27.6,1600.0,27.59,27.6,27.56,27.6,1600.0
2010-08-24 10:25:00,27.63,27.67,27.54,27.57,3000.0,27.63,27.67,27.54,27.57,3000.0
2010-08-24 10:30:00,27.59,27.61,27.59,27.61,800.0,27.59,27.61,27.59,27.61,800.0
2010-08-24 10:35:00,27.6,27.6,27.56,27.56,400.0,27.6,27.6,27.56,27.56,400.0
2010-08-24 10:40:00,27.56,27.6,27.54,27.6,4200.0,27.56,27.6,27.54,27.6,4200.0
2010-08-24 10:45:00,27.6,27.6,27.57,27.59,1200.0,27.6,27.6,27.57,27.59,1200.0
2010-08-24 10:50:00,27.63,27.66,27.62,27.63,1400.0,27.63,27.66,27.62,27.63,1400.0
2010-08-24 10:55:00,27.63,27.68,27.57,27.66,4200.0,27.63,27.68,27.57,27.66,4200.0
2010-08-24 11:00:00,27.66,27.73,27.65,27.7,5200.0,27.66,27.73,27.65,27.7,5200.0
2010-08-24 11:05:00,27.7,27.7,27.61,27.66,2000.0,27.7,27.7,27.61,27.66,2000.0
2010-08-24 11:10:00,27.66,27.71,27.64,27.67,3800.0,27.66,27.71,27.64,27.67,3800.0
2010-08-24 11:15:00,27.68,27.71,27.62,27.68,4000.0,27.68,27.71,27.62,27.68,4000.0
2010-08-24 11:20:00,27.72,27.72,27.7,27.7,600.0,27.72,27.72,27.7,27.7,600.0
2010-08-24 11:25:00,27.7,27.7,27.7,27.7,200.0,27.7,27.7,27.7,27.7,200.0
2010-08-24 11:30:00,27.74,27.74,27.74,27.74,400.0,27.74,27.74,27.74,27.74,400.0
2010-08-24 11:35:00,27.72,27.77,27.72,27.77,800.0,27.72,27.77,27.72,27.77,800.0
2010-08-24 11:40:00,27.73,27.74,27.73,27.74,800.0,27.73,27.74,27.73,27.74,800.0
2010-08-24 11:45:00,27.74,27.74,27.73,27.74,1200.0,27.74,27.74,27.73,27.74,1200.0
2010-08-24 11:50:00,27.73,27.74,27.68,27.72,2400.0,27.73,27.74,27.68,27.72,2400.0
2010-08-24 11:55:00,27.72,27.75,27.72,27.72,2000.0,27.72,27.75,27.72,27.72,2000.0
2010-08-24 12:00:00,27.7,27.75,27.7,27.74,18400.0,27.7,27.75,27.7,27.74,18400.0
2010-08-24 12:05:00,27.75,27.75,27.73,27.75,1400.0,27.75,27.75,27.73,27.75,1400.0
2010-08-24 12:10:00,27.78,27.8,27.75,27.75,2800.0,27.78,27.8,27.75,27.75,2800.0
2010-08-24 12:15:00,27.75,27.82,27.73,27.8,5000.0,27.75,27.82,27.73,27.8,5000.0
2010-08-24 12:20:00,27.8,27.81,27.75,27.77,26800.0,27.8,27.81,27.75,27.77,26800.0
2010-08-24 12:25:00,27.78,27.79,27.73,27.73,15200.0,27.78,27.79,27.73,27.73,15200.0
2010-08-24 12:30:00,27.73,27.8,27.73,27.77,10400.0,27.73,27.8,27.73,27.77,10400.0
2010-08-24 12:35:00,27.77,27.8,27.77,27.79,4600.0,27.77,27.8,27.77,27.79,4600.0
2010-08-24 12:40:00,27.77,27.81,27.77,27.81,1600.0,27.77,27.81,27.77,27.81,1600.0
2010-08-24 12:45:00,27.8,27.8,27.79,27.79,600.0,27.8,27.8,27.79,27.79,600.0
2010-08-24 12:50:00,27.75,27.75,27.71,27.71,2000.0,27.75,27.75,27.71,27.71,2000.0
2010-08-24 12:55:00,27.71,27.83,27.7,27.83,7200.0,27.71,27.83,27.7,27.83,7200.0
2010-08-24 13:00:00,27.81,27.81,27.8,27.8,23400.0,27.81,27.81,27.8,27.8,23400.0
2010-08-24 13:05:00,27.8,27.8,27.76,27.78,6800.0,27.8,27.8,27.76,27.78,6800.0
2010-08-24 13:10:00,27.8,27.83,27.8,27.8,3200.0,27.8,27.83,27.8,27.8,3200.0
2010-08-24 13:15:00,27.8,27.8,27.76,27.76,1800.0,27.8,27.8,27.76,27.76,1800.0
2010-08-24 13:20:00,27.75,27.78,27.75,27.78,5000.0,27.75,27.78,27.75,27.78,5000.0
2010-08-24 13:25:00,27.78,27.85,27.77,27.85,3600.0,27.78,27.85,27.77,27.85,3600.0
2010-08-24 13:30:00,27.82,27.82,27.82,27.82,600.0,27.82,27.82,27.82,27.82,600.0
2010-08-24 13:35:00,27.8,27.8,27.76,27.77,5200.0,27.8,27.8,27.76,27.77,5200.0
2010-08-24 13:40:00,27.77,27.78,27.75,27.75,15200.0,27.77,27.78,27.75,27.75,15200.0
2010-08-24 13:45:00,27.75,27.8,27.75,27.76,8800.0,27.75,27.8,27.75,27.76,8800.0
2010-08-24 13:50:00,27.77,27.77,27.75,27.75,5600.0,27.77,27.77,27.75,27.75,5600.0
2010-08-24 13:55:00,27.75,27.75,27.72,27.74,5000.0,27.75,27.75,27.72,27.74,5000.0
2010-08-24 14:00:00,27.73,27.78,27.73,27.77,2000.0,27.73,27.78,27.73,27.77,2000.0
2010-08-24 14:05:00,27.75,27.76,27.71,27.71,22200.0,27.75,27.76,27.71,27.71,22200.0
2010-08-24 14:10:00,27.72,27.75,27.68,27.68,32400.0,27.72,27.75,27.68,27.68,32400.0
2010-08-24 14:15:00,27.68,27.71,27.65,27.7,6800.0,27.68,27.71,27.65,27.7,6800.0
2010-08-24 14:20:00,27.68,27.7,27.68,27.69,7600.0,27.68,27.7,27.68,27.69,7600.0
2010-08-24 14:25:00,27.71,27.75,27.68,27.74,28000.0,27.71,27.75,27.68,27.74,28000.0
2010-08-24 14:30:00,27.74,27.74,27.66,27.7,7000.0,27.74,27.74,27.66,27.7,7000.0
2010-08-24 14:35:00,27.7,27.73,27.68,27.73,14000.0,27.7,27.73,27.68,27.73,14000.0
2010-08-24 14:40:00,27.75,27.76,27.65,27.68,11600.0,27.75,27.76,27.65,27.68,11600.0
2010-08-24 14:45:00,27.68,27.73,27.66,27.7,10400.0,27.68,27.73,27.66,27.7,10400.0
2010-08-24 14:50:00,27.7,27.73,27.69,27.73,4200.0,27.7,27.73,27.69,27.73,4200.0
2010-08-24 14:55:00,27.73,27.73,27.68,27.68,4000.0,27.73,27.73,27.68,27.68,4000.0
2010-08-24 15:00:00,27.7,27.75,27.7,27.75,6000.0,27.7,27.75,27.7,27.75,6000.0
2010-08-24 15:05:00,27.75,27.77,27.75,27.77,2000.0,27.75,27.77,27.75,27.77,2000.0
2010-08-24 15:10:00,27.77,27.78,27.74,27.75,4000.0,27.77,27.78,27.74,27.75,4000.0
2010-08-24 15:15:00,27.75,27.79,27.75,27.79,6200.0,27.75,27.79,27.75,27.79,6200.0
2010-08-24 15:20:00,27.79,27.84,27.75,27.81,15200.0,27.79,27.84,27.75,27.81,15200.0
2010-08-24 15:25:00,27.82,27.86,27.8,27.81,9800.0,27.82,27.86,27.8,27.81,9800.0
2010-08-24 15:30:00,27.83,27.88,27.81,27.88,3800.0,27.83,27.88,27.81,27.88,3800.0
2010-08-24 15:35:00,27.86,27.88,27.81,27.84,12400.0,27.86,27.88,27.81,27.84,12400.0
2010-08-24 15:40:00,27.85,27.86,27.82,27.85,10000.0,27.85,27.86,27.82,27.85,10000.0
2010-08-24 15:45:00,27.85,27.86,27.68,27.83,32800.0,27.85,27.86,27.68,27.83,32800.0
2010-08-24 15:50:00,27.82,27.85,27.8,27.84,38600.0,27.82,27.85,27.8,27.84,38600.0
2010-08-24 15:55:00,27.85,27.86,27.8,27.83,57000.0,27.85,27.86,27.8,27.83,57000.0
2010-08-25 09:30:00,27.6,27.8,27.6,27.73,2200.0,27.6,27.8,27.6,27.73,2200.0
2010-08-25 09:35:00,27.79,27.84,27.73,27.81,10600.0,27.79,27.84,27.73,27.81,10600.0
2010-08-25 09:40:00,27.84,27.86,27.73,27.73,17200.0,27.84,27.86,27.73,27.73,17200.0
2010-08-25 09:45:00,27.75,27.78,27.71,27.78,11400.0,27.75,27.78,27.71,27.78,11400.0
2010-08-25 09:50:00,27.77,27.78,27.67,27.7,3800.0,27.77,27.78,27.67,27.7,3800.0
2010-08-25 09:55:00,27.68,27.68,27.55,27.59,33400.0,27.68,27.68,27.55,27.59,33400.0
2010-08-25 10:00:00,27.57,27.67,27.55,27.57,15200.0,27.57,27.67,27.55,27.57,15200.0
2010-08-25 10:05:00,27.59,27.67,27.59,27.67,15000.0,27.59,27.67,27.59,27.67,15000.0
2010-08-25 10:10:00,27.67,27.71,27.64,27.69,14000.0,27.67,27.71,27.64,27.69,14000.0
2010-08-25 10:15:00,27.68,27.73,27.65,27.71,7800.0,27.68,27.73,27.65,27.71,7800.0
2010-08-25 10:20:00,27.7,27.75,27.68,27.73,17800.0,27.7,27.75,27.68,27.73,17800.0
2010-08-25 10:25:00,27.73,27.81,27.73,27.77,22000.0,27.73,27.81,27.73,27.77,22000.0
2010-08-25 10:30:00,27.78,27.78,27.74,27.74,9600.0,27.78,27.78,27.74,27.74,9600.0
2010-08-25 10:35:00,27.74,27.75,27.72,27.75,12400.0,27.74,27.75,27.72,27.75,12400.0
2010-08-25 10:40:00,27.75,27.85,27.75,27.85,21800.0,27.75,27.85,27.75,27.85,21800.0
2010-08-25 10:45:00,27.86,27.93,27.85,27.93,11600.0,27.86,27.93,27.85,27.93,11600.0
2010-08-25 10:50:00,27.94,27.95,27.87,27.88,13800.0,27.94,27.95,27.87,27.88,13800.0
2010-08-25 10:55:00,27.89,27.98,27.89,27.96,12600.0,27.89,27.98,27.89,27.96,12600.0
2010-08-25 11:00:00,27.97,27.97,27.91,27.91,11000.0,27.97,27.97,27.91,27.91,11000.0
2010-08-25 11:05:00,27.91,27.92,27.86,27.86,7400.0,27.91,27.92,27.86,27.86,7400.0
2010-08-25 11:10:00,27.86,27.9,27.81,27.89,9200.0,27.86,27.9,27.81,27.89,9200.0
2010-08-25 11:15:00,27.93,27.97,27.92,27.94,3600.0,27.93,27.97,27.92,27.94,3600.0
2010-08-25 11:20:00,27.93,27.96,27.91,27.94,2000.0,27.93,27.96,27.91,27.94,2000.0
2010-08-25 11:25:00,27.93,28.01,27.93,27.98,5200.0,27.93,28.01,27.93,27.98,5200.0
2010-08-25 11:30:00,27.98,27.98,27.92,27.92,1600.0,27.98,27.98,27.92,27.92,1600.0
2010-08-25 11:35:00,27.92,27.92,27.89,27.89,1400.0,27.92,27.92,27.89,27.89,1400.0
2010-08-25 11:40:00,27.87,27.87,27.82,27.86,4600.0,27.87,27.87,27.82,27.86,4600.0
2010-08-25 11:45:00,27.85,27.88,27.85,27.85,14200.0,27.85,27.88,27.85,27.85,14200.0
2010-08-25 11:50:00,27.85,27.87,27.85,27.85,3800.0,27.85,27.87,27.85,27.85,3800.0
2010-08-25 11:55:00,27.86,27.96,27.86,27.91,6800.0,27.86,27.96,27.86,27.91,6800.0
2010-08-25 12:00:00,27.89,27.89,27.86,27.86,1000.0,27.89,27.89,27.86,27.86,1000.0
2010-08-25 12:05:00,27.86,27.86,27.85,27.86,2000.0,27.86,27.86,27.85,27.86,2000.0
2010-08-25 12:10:00,27.84,27.88,27.83,27.88,14800.0,27.84,27.88,27.83,27.88,14800.0
2010-08-25 12:15:00,27.85,27.85,27.83,27.84,1600.0,27.85,27.85,27.83,27.84,1600.0
2010-08-25 12:20:00,27.85,27.86,27.83,27.85,12400.0,27.85,27.86,27.83,27.85,12400.0
2010-08-25 12:25:00,27.85,27.88,27.81,27.81,23000.0,27.85,27.88,27.81,27.81,23000.0
2010-08-25 12:30:00,27.84,27.84,27.8,27.82,6600.0,27.84,27.84,27.8,27.82,6600.0
2010-08-25 12:35:00,27.83,27.85,27.83,27.85,2400.0,27.83,27.85,27.83,27.85,2400.0
2010-08-25 12:40:00,27.85,27.88,27.84,27.86,7200.0,27.85,27.88,27.84,27.86,7200.0
2010-08-25 12:45:00,27.86,27.89,27.86,27.89,1400.0,27.86,27.89,27.86,27.89,1400.0
2010-08-25 12:50:00,27.88,27.9,27.86,27.86,3000.0,27.88,27.9,27.86,27.86,3000.0
2010-08-25 12:55:00,27.86,27.86,27.85,27.86,1400.0,27.86,27.86,27.85,27.86,1400.0
2010-08-25 13:00:00,27.85,27.86,27.85,27.86,8600.0,27.85,27.86,27.85,27.86,8600.0
2010-08-25 13:05:00,27.86,27.89,27.86,27.88,3400.0,27.86,27.89,27.86,27.88,3400.0
2010-08-25 13:10:00,27.88,27.88,27.87,27.87,3200.0,27.88,27.88,27.87,27.87,3200.0
2010-08-25 13:15:00,27.86,27.86,27.85,27.86,3200.0,27.86,27.86,27.85,27.86,3200.0
2010-08-25 13:20:00,27.86,27.86,27.85,27.86,2000.0,27.86,27.86,27.85,27.86,2000.0
2010-08-25 13:25:00,27.86,27.86,27.85,27.85,800.0,27.86,27.86,27.85,27.85,800.0
2010-08-25 13:30:00,27.85,27.86,27.85,27.86,2400.0,27.85,27.86,27.85,27.86,2400.0
2010-08-25 13:35:00,27.85,27.86,27.85,27.86,3000.0,27.85,27.86,27.85,27.86,3000.0
2010-08-25 13:40:00,27.85,27.89,27.85,27.88,10600.0,27.85,27.89,27.85,27.88,10600.0
2010-08-25 13:45:00,27.88,27.88,27.87,27.87,400.0,27.88,27.88,27.87,27.87,400.0
2010-08-25 13:50:00,27.89,27.89,27.88,27.89,2000.0,27.89,27.89,27.88,27.89,2000.0
2010-08-25 13:55:00,27.86,27.92,27.86,27.92,3600.0,27.86,27.92,27.86,27.92,3600.0
2010-08-25 14:00:00,27.93,27.97,27.92,27.97,4200.0,27.93,27.97,27.92,27.97,4200.0
2010-08-25 14:05:00,27.97,28.03,27.97,28.01,4200.0,27.97,28.03,27.97,28.01,4200.0
2010-08-25 14:10:00,28.01,28.02,27.99,28.0,6000.0,28.01,28.02,27.99,28.0,6000.0
2010-08-25 14:15:00,28.02,28.05,28.0,28.0,5400.0,28.02,28.05,28.0,28.0,5400.0
2010-08-25 14:20:00,28.0,28.02,27.97,27.97,6800.0,28.0,28.02,27.97,27.97,6800.0
2010-08-25 14:25:00,27.96,27.98,27.96,27.97,5600.0,27.96,27.98,27.96,27.97,5600.0
2010-08-25 14:30:00,27.95,28.0,27.94,28.0,6600.0,27.95,28.0,27.94,28.0,6600.0
2010-08-25 14:35:00,28.01,28.04,27.98,28.0,9400.0,28.01,28.04,27.98,28.0,9400.0
2010-08-25 14:40:00,28.0,28.09,28.0,28.04,7400.0,28.0,28.09,28.0,28.04,7400.0
2010-08-25 14:45:00,28.04,28.05,28.02,28.05,3800.0,28.04,28.05,28.02,28.05,3800.0
2010-08-25 14:50:00,28.06,28.07,28.02,28.02,3600.0,28.06,28.07,28.02,28.02,3600.0
2010-08-25 14:55:00,28.03,28.08,28.02,28.07,7600.0,28.03,28.08,28.02,28.07,7600.0
2010-08-25 15:00:00,28.11,28.11,28.02,28.02,6000.0,28.11,28.11,28.02,28.02,6000.0
2010-08-25 15:05:00,27.99,28.0,27.99,28.0,4000.0,27.99,28.0,27.99,28.0,4000.0
2010-08-25 15:10:00,27.99,28.07,27.98,28.06,10800.0,27.99,28.07,27.98,28.06,10800.0
2010-08-25 15:15:00,28.04,28.06,28.02,28.04,11200.0,28.04,28.06,28.02,28.04,11200.0
2010-08-25 15:20:00,28.01,28.01,27.97,27.98,3200.0,28.01,28.01,27.97,27.98,3200.0
2010-08-25 15:25:00,28.0,28.05,27.99,28.02,6200.0,28.0,28.05,27.99,28.02,6200.0
2010-08-25 15:30:00,28.02,28.16,28.01,28.16,11800.0,28.02,28.16,28.01,28.16,11800.0
2010-08-25 15:35:00,28.15,28.15,28.09,28.13,4400.0,28.15,28.15,28.09,28.13,4400.0
2010-08-25 15:40:00,28.11,28.12,28.07,28.11,7600.0,28.11,28.12,28.07,28.11,7600.0
2010-08-25 15:45:00,28.11,28.16,28.11,28.11,5600.0,28.11,28.16,28.11,28.11,5600.0
2010-08-25 15:50:00,28.1,28.12,28.04,28.05,16200.0,28.1,28.12,28.04,28.05,16200.0
2010-08-25 15:55:00,28.03,28.07,28.0,28.02,21200.0,28.03,28.07,28.0,28.02,21200.0
2010-08-26 09:30:00,28.17,28.17,28.03,28.11,5000.0,28.17,28.17,28.03,28.11,5000.0
2010-08-26 09:35:00,28.11,28.11,28.02,28.03,1200.0,28.11,28.11,28.02,28.03,1200.0
2010-08-26 09:40:00,28.2,28.22,28.18,28.21,2400.0,28.2,28.22,28.18,28.21,2400.0
2010-08-26 09:45:00,28.21,28.21,28.1,28.16,4400.0,28.21,28.21,28.1,28.16,4400.0
2010-08-26 09:50:00,28.16,28.16,28.07,28.07,1600.0,28.16,28.16,28.07,28.07,1600.0
2010-08-26 09:55:00,28.07,28.18,28.07,28.11,6800.0,28.07,28.18,28.07,28.11,6800.0
2010-08-26 10:00:00,28.11,28.15,28.07,28.1,12400.0,28.11,28.15,28.07,28.1,12400.0
2010-08-26 10:05:00,28.1,28.1,28.08,28.08,1000.0,28.1,28.1,28.08,28.08,1000.0
2010-08-26 10:10:00,28.1,28.15,28.1,28.15,2200.0,28.1,28.15,28.1,28.15,2200.0
2010-08-26 10:15:00,28.14,28.15,28.06,28.08,9000.0,28.14,28.15,28.06,28.08,9000.0
2010-08-26 10:20:00,28.1,28.11,28.1,28.11,6200.0,28.1,28.11,28.1,28.11,6200.0
2010-08-26 10:25:00,28.12,28.13,28.06,28.06,6000.0,28.12,28.13,28.06,28.06,6000.0
2010-08-26 10:30:00,28.09,28.11,28.09,28.09,1600.0,28.09,28.11,28.09,28.09,1600.0
2010-08-26 10:35:00,28.1,28.19,28.1,28.16,5200.0,28.1,28.19,28.1,28.16,5200.0
2010-08-26 10:40:00,28.17,28.17,28.11,28.11,2200.0,28.17,28.17,28.11,28.11,2200.0
2010-08-26 10:45:00,28.11,28.11,28.0,28.07,3600.0,28.11,28.11,28.0,28.07,3600.0
2010-08-26 10:50:00,28.07,28.08,27.9,27.92,20200.0,28.07,28.08,27.9,27.92,20200.0
2010-08-26 10:55:00,27.94,27.98,27.94,27.98,5200.0,27.94,27.98,27.94,27.98,5200.0
2010-08-26 11:00:00,27.96,27.96,27.91,27.92,6000.0,27.96,27.96,27.91,27.92,6000.0
2010-08-26 11:05:00,27.92,27.92,27.86,27.87,1200.0,27.92,27.92,27.86,27.87,1200.0
2010-08-26 11:10:00,27.96,27.96,27.92,27.92,3000.0,27.96,27.96,27.92,27.92,3000.0
2010-08-26 11:15:00,27.92,27.93,27.91,27.93,1200.0,27.92,27.93,27.91,27.93,1200.0
2010-08-26 11:20:00,27.96,27.96,27.89,27.89,3000.0,27.96,27.96,27.89,27.89,3000.0
2010-08-26 11:25:00,27.87,27.93,27.87,27.93,6200.0,27.87,27.93,27.87,27.93,6200.0
2010-08-26 11:30:00,27.93,27.94,27.93,27.94,2400.0,27.93,27.94,27.93,27.94,2400.0
2010-08-26 11:35:00,27.99,28.04,27.99,27.99,4600.0,27.99,28.04,27.99,27.99,4600.0
2010-08-26 11:40:00,27.98,27.99,27.93,27.97,3200.0,27.98,27.99,27.93,27.97,3200.0
2010-08-26 11:45:00,27.99,27.99,27.99,27.99,1000.0,27.99,27.99,27.99,27.99,1000.0
2010-08-26 11:50:00,27.98,27.99,27.94,27.94,5200.0,27.98,27.99,27.94,27.94,5200.0
2010-08-26 11:55:00,27.95,28.04,27.95,28.04,3600.0,27.95,28.04,27.95,28.04,3600.0
2010-08-26 12:00:00,28.03,28.03,28.01,28.01,1800.0,28.03,28.03,28.01,28.01,1800.0
2010-08-26 12:05:00,28.01,28.01,28.0,28.0,400.0,28.01,28.01,28.0,28.0,400.0
2010-08-26 12:10:00,28.0,28.0,28.0,28.0,800.0,28.0,28.0,28.0,28.0,800.0
2010-08-26 12:15:00,27.98,27.98,27.95,27.95,400.0,27.98,27.98,27.95,27.95,400.0
2010-08-26 12:20:00,27.97,27.98,27.97,27.97,4200.0,27.97,27.98,27.97,27.97,4200.0
2010-08-26 12:25:00,27.98,27.98,27.97,27.98,1200.0,27.98,27.98,27.97,27.98,1200.0
2010-08-26 12:30:00,27.98,27.98,27.95,27.95,800.0,27.98,27.98,27.95,27.95,800.0
2010-08-26 12:35:00,27.96,27.98,27.95,27.95,1600.0,27.96,27.98,27.95,27.95,1600.0
2010-08-26 12:40:00,27.93,27.94,27.93,27.93,2600.0,27.93,27.94,27.93,27.93,2600.0
2010-08-26 12:45:00,27.93,27.93,27.93,27.93,200.0,27.93,27.93,27.93,27.93,200.0
2010-08-26 12:50:00,27.93,27.93,27.92,27.92,5600.0,27.93,27.93,27.92,27.92,5600.0
2010-08-26 12:55:00,27.96,27.96,27.96,27.96,200.0,27.96,27.96,27.96,27.96,200.0
2010-08-26 13:00:00,27.96,28.0,27.96,27.96,2400.0,27.96,28.0,27.96,27.96,2400.0
2010-08-26 13:05:00,27.96,27.96,27.92,27.92,800.0,27.96,27.96,27.92,27.92,800.0
2010-08-26 13:10:00,27.94,27.94,27.93,27.93,600.0,27.94,27.94,27.93,27.93,600.0
2010-08-26 13:15:00,27.93,27.95,27.92,27.94,1600.0,27.93,27.95,27.92,27.94,1600.0
2010-08-26 13:20:00,27.93,27.95,27.93,27.95,600.0,27.93,27.95,27.93,27.95,600.0
2010-08-26 13:25:00,27.94,27.97,27.94,27.97,1600.0,27.94,27.97,27.94,27.97,1600.0
2010-08-26 13:30:00,27.96,27.96,27.96,27.96,200.0,27.96,27.96,27.96,27.96,200.0
2010-08-26 13:35:00,27.96,27.97,27.94,27.97,600.0,27.96,27.97,27.94,27.97,600.0
2010-08-26 13:40:00,27.97,27.98,27.96,27.98,1000.0,27.97,27.98,27.96,27.98,1000.0
2010-08-26 13:45:00,27.97,27.97,27.95,27.95,600.0,27.97,27.97,27.95,27.95,600.0
2010-08-26 13:50:00,27.95,27.96,27.93,27.96,1400.0,27.95,27.96,27.93,27.96,1400.0
2010-08-26 13:55:00,27.95,27.95,27.92,27.95,1400.0,27.95,27.95,27.92,27.95,1400.0
2010-08-26 14:00:00,27.95,27.95,27.92,27.95,2000.0,27.95,27.95,27.92,27.95,2000.0
2010-08-26 14:05:00,27.94,27.97,27.9,27.93,8000.0,27.94,27.97,27.9,27.93,8000.0
2010-08-26 14:10:00,27.93,27.96,27.9,27.96,11400.0,27.93,27.96,27.9,27.96,11400.0
2010-08-26 14:15:00,27.93,27.93,27.91,27.93,2800.0,27.93,27.93,27.91,27.93,2800.0
2010-08-26 14:20:00,27.96,27.96,27.92,27.92,2000.0,27.96,27.96,27.92,27.92,2000.0
2010-08-26 14:25:00,27.93,27.95,27.93,27.93,2000.0,27.93,27.95,27.93,27.93,2000.0
2010-08-26 14:30:00,27.92,27.95,27.91,27.95,8600.0,27.92,27.95,27.91,27.95,8600.0
2010-08-26 14:35:00,27.95,27.97,27.95,27.96,4600.0,27.95,27.97,27.95,27.96,4600.0
2010-08-26 14:40:00,27.96,27.96,27.94,27.94,800.0,27.96,27.96,27.94,27.94,800.0
2010-08-26 14:45:00,27.94,27.94,27.9,27.93,20400.0,27.94,27.94,27.9,27.93,20400.0
2010-08-26 14:50:00,27.93,27.93,27.93,27.93,2000.0,27.93,27.93,27.93,27.93,2000.0
2010-08-26 14:55:00,27.92,27.93,27.88,27.9,8000.0,27.92,27.93,27.88,27.9,8000.0
2010-08-26 15:00:00,27.92,27.92,27.89,27.89,3000.0,27.92,27.92,27.89,27.89,3000.0
2010-08-26 15:05:00,27.89,27.92,27.89,27.91,4400.0,27.89,27.92,27.89,27.91,4400.0
2010-08-26 15:10:00,27.96,27.98,27.9,27.93,6400.0,27.96,27.98,27.9,27.93,6400.0
2010-08-26 15:15:00,27.95,27.96,27.95,27.95,2400.0,27.95,27.96,27.95,27.95,2400.0
2010-08-26 15:20:00,27.97,27.98,27.95,27.95,4800.0,27.97,27.98,27.95,27.95,4800.0
2010-08-26 15:25:00,27.95,27.96,27.95,27.96,1000.0,27.95,27.96,27.95,27.96,1000.0
2010-08-26 15:30:00,27.96,27.99,27.93,27.98,4000.0,27.96,27.99,27.93,27.98,4000.0
2010-08-26 15:35:00,27.98,27.99,27.94,27.94,3600.0,27.98,27.99,27.94,27.94,3600.0
2010-08-26 15:40:00,27.98,28.0,27.98,28.0,10000.0,27.98,28.0,27.98,28.0,10000.0
2010-08-26 15:45:00,27.98,27.98,27.92,27.95,24400.0,27.98,27.98,27.92,27.95,24400.0
2010-08-26 15:50:00,27.95,27.96,27.89,27.94,11800.0,27.95,27.96,27.89,27.94,11800.0
2010-08-26 15:55:00,27.91,27.94,27.91,27.94,26400.0,27.91,27.94,27.91,27.94,26400.0
2010-08-27 09:30:00,28.11,28.25,28.01,28.06,4200.0,28.11,28.25,28.01,28.06,4200.0
2010-08-27 09:35:00,28.07,28.11,28.03,28.03,2200.0,28.07,28.11,28.03,28.03,2200.0
2010-08-27 09:40:00,28.03,28.03,28.0,28.0,400.0,28.03,28.03,28.0,28.0,400.0
2010-08-27 09:45:00,27.99,28.01,27.98,27.98,1200.0,27.99,28.01,27.98,27.98,1200.0
2010-08-27 09:50:00,28.0,28.07,28.0,28.07,1600.0,28.0,28.07,28.0,28.07,1600.0
2010-08-27 09:55:00,28.07,28.13,27.91,27.97,7000.0,28.07,28.13,27.91,27.97,7000.0
2010-08-27 10:00:00,27.96,27.96,27.83,27.92,6600.0,27.96,27.96,27.83,27.92,6600.0
2010-08-27 10:05:00,27.89,27.93,27.76,27.93,8800.0,27.89,27.93,27.76,27.93,8800.0
2010-08-27 10:10:00,27.91,28.04,27.84,28.04,7400.0,27.91,28.04,27.84,28.04,7400.0
2010-08-27 10:15:00,28.05,28.08,28.02,28.08,4000.0,28.05,28.08,28.02,28.08,4000.0
2010-08-27 10:20:00,28.02,28.02,27.99,28.01,2400.0,28.02,28.02,27.99,28.01,2400.0
2010-08-27 10:25:00,28.05,28.09,28.05,28.05,1600.0,28.05,28.09,28.05,28.05,1600.0
2010-08-27 10:30:00,28.08,28.12,28.08,28.12,600.0,28.08,28.12,28.08,28.12,600.0
2010-08-27 10:35:00,28.12,28.16,28.08,28.16,3800.0,28.12,28.16,28.08,28.16,3800.0
2010-08-27 10:40:00,28.16,28.16,28.1,28.1,1200.0,28.16,28.16,28.1,28.1,1200.0
2010-08-27 10:45:00,28.11,28.11,28.1,28.11,1000.0,28.11,28.11,28.1,28.11,1000.0
2010-08-27 10:50:00,28.11,28.11,28.07,28.07,2200.0,28.11,28.11,28.07,28.07,2200.0
2010-08-27 10:55:00,28.07,28.07,28.0,28.0,2000.0,28.07,28.07,28.0,28.0,2000.0
2010-08-27 11:00:00,28.0,28.0,28.0,28.0,0.0,28.0,28.0,28.0,28.0,0.0
2010-08-27 11:05:00,28.16,28.25,28.11,28.25,4000.0,28.16,28.25,28.11,28.25,4000.0
2010-08-27 11:10:00,28.25,28.3,28.25,28.29,11200.0,28.25,28.3,28.25,28.29,11200.0
2010-08-27 11:15:00,28.3,28.3,28.29,28.29,5800.0,28.3,28.3,28.29,28.29,5800.0
2010-08-27 11:20:00,28.27,28.33,28.27,28.33,2000.0,28.27,28.33,28.27,28.33,2000.0
2010-08-27 11:25:00,28.33,28.33,28.33,28.33,1200.0,28.33,28.33,28.33,28.33,1200.0
2010-08-27 11:30:00,28.33,28.33,28.22,28.26,3400.0,28.33,28.33,28.22,28.26,3400.0
2010-08-27 11:35:00,28.26,28.3,28.26,28.3,2000.0,28.26,28.3,28.26,28.3,2000.0
2010-08-27 11:40:00,28.3,28.3,28.21,28.21,1400.0,28.3,28.3,28.21,28.21,1400.0
2010-08-27 11:45:00,28.23,28.32,28.23,28.32,2000.0,28.23,28.32,28.23,28.32,2000.0
2010-08-27 11:50:00,28.33,28.34,28.33,28.34,600.0,28.33,28.34,28.33,28.34,600.0
2010-08-27 11:55:00,28.34,28.37,28.34,28.36,3400.0,28.34,28.37,28.34,28.36,3400.0
2010-08-27 12:00:00,28.34,28.34,28.25,28.3,7200.0,28.34,28.34,28.25,28.3,7200.0
2010-08-27 12:05:00,28.3,28.43,28.29,28.31,8600.0,28.3,28.43,28.29,28.31,8600.0
2010-08-27 12:10:00,28.28,28.28,28.28,28.28,600.0,28.28,28.28,28.28,28.28,600.0
2010-08-27 12:15:00,28.29,28.33,28.29,28.32,7600.0,28.29,28.33,28.29,28.32,7600.0
2010-08-27 12:20:00,28.32,28.32,28.28,28.28,600.0,28.32,28.32,28.28,28.28,600.0
2010-08-27 12:25:00,28.3,28.33,28.3,28.3,3000.0,28.3,28.33,28.3,28.3,3000.0
2010-08-27 12:30:00,28.32,28.34,28.32,28.34,800.0,28.32,28.34,28.32,28.34,800.0
2010-08-27 12:35:00,28.34,28.38,28.32,28.32,4000.0,28.34,28.38,28.32,28.32,4000.0
2010-08-27 12:40:00,28.32,28.33,28.3,28.3,2200.0,28.32,28.33,28.3,28.3,2200.0
2010-08-27 12:45:00,28.3,28.35,28.3,28.34,2000.0,28.3,28.35,28.3,28.34,2000.0
2010-08-27 12:50:00,28.35,28.36,28.34,28.34,3000.0,28.35,28.36,28.34,28.34,3000.0
2010-08-27 12:55:00,28.34,28.35,28.26,28.31,3400.0,28.34,28.35,28.26,28.31,3400.0
2010-08-27 13:00:00,28.32,28.36,28.3,28.35,7400.0,28.32,28.36,28.3,28.35,7400.0
2010-08-27 13:05:00,28.36,28.4,28.36,28.36,1600.0,28.36,28.4,28.36,28.36,1600.0
2010-08-27 13:10:00,28.36,28.42,28.35,28.36,8000.0,28.36,28.42,28.35,28.36,8000.0
2010-08-27 13:15:00,28.35,28.37,28.35,28.37,3400.0,28.35,28.37,28.35,28.37,3400.0
2010-08-27 13:20:00,28.37,28.46,28.37,28.42,6000.0,28.37,28.46,28.37,28.42,6000.0
2010-08-27 13:25:00,28.45,28.56,28.43,28.56,4600.0,28.45,28.56,28.43,28.56,4600.0
2010-08-27 13:30:00,28.53,28.57,28.46,28.49,8400.0,28.53,28.57,28.46,28.49,8400.0
2010-08-27 13:35:00,28.49,28.54,28.48,28.54,3600.0,28.49,28.54,28.48,28.54,3600.0
2010-08-27 13:40:00,28.54,28.54,28.5,28.5,3200.0,28.54,28.54,28.5,28.5,3200.0
2010-08-27 13:45:00,28.5,28.5,28.47,28.49,2600.0,28.5,28.5,28.47,28.49,2600.0
2010-08-27 13:50:00,28.49,28.53,28.49,28.53,3200.0,28.49,28.53,28.49,28.53,3200.0
2010-08-27 13:55:00,28.53,28.58,28.53,28.58,2600.0,28.53,28.58,28.53,28.58,2600.0
2010-08-27 14:00:00,28.58,28.6,28.57,28.6,4400.0,28.58,28.6,28.57,28.6,4400.0
2010-08-27 14:05:00,28.57,28.6,28.53,28.6,10000.0,28.57,28.6,28.53,28.6,10000.0
2010-08-27 14:10:00,28.6,28.61,28.58,28.58,4200.0,28.6,28.61,28.58,28.58,4200.0
2010-08-27 14:15:00,28.58,28.65,28.58,28.63,8400.0,28.58,28.65,28.58,28.63,8400.0
2010-08-27 14:20:00,28.61,28.61,28.56,28.57,2800.0,28.61,28.61,28.56,28.57,2800.0
2010-08-27 14:25:00,28.57,28.58,28.55,28.57,3000.0,28.57,28.58,28.55,28.57,3000.0
2010-08-27 14:30:00,28.57,28.58,28.57,28.58,3200.0,28.57,28.58,28.57,28.58,3200.0
2010-08-27 14:35:00,28.55,28.58,28.53,28.58,3200.0,28.55,28.58,28.53,28.58,3200.0
2010-08-27 14:40:00,28.59,28.61,28.57,28.61,3800.0,28.59,28.61,28.57,28.61,3800.0
2010-08-27 14:45:00,28.62,28.62,28.56,28.56,1000.0,28.62,28.62,28.56,28.56,1000.0
2010-08-27 14:50:00,28.56,28.58,28.55,28.55,6400.0,28.56,28.58,28.55,28.55,6400.0
2010-08-27 14:55:00,28.56,28.56,28.54,28.54,1800.0,28.56,28.56,28.54,28.54,1800.0
2010-08-27 15:00:00,28.53,28.53,28.5,28.5,4600.0,28.53,28.53,28.5,28.5,4600.0
2010-08-27 15:05:00,28.5,28.5,28.48,28.49,2000.0,28.5,28.5,28.48,28.49,2000.0
2010-08-27 15:10:00,28.49,28.53,28.47,28.5,5200.0,28.49,28.53,28.47,28.5,5200.0
2010-08-27 15:15:00,28.5,28.5,28.49,28.49,1000.0,28.5,28.5,28.49,28.49,1000.0
2010-08-27 15:20:00,28.48,28.52,28.48,28.52,2600.0,28.48,28.52,28.48,28.52,2600.0
2010-08-27 15:25:00,28.53,28.58,28.53,28.58,5400.0,28.53,28.58,28.53,28.58,5400.0
2010-08-27 15:30:00,28.57,28.59,28.56,28.56,7800.0,28.57,28.59,28.56,28.56,7800.0
2010-08-27 15:35:00,28.56,28.56,28.52,28.52,2400.0,28.56,28.56,28.52,28.52,2400.0
2010-08-27 15:40:00,28.51,28.58,28.5,28.58,5600.0,28.51,28.58,28.5,28.58,5600.0
2010-08-27 15:45:00,28.58,28.58,28.53,28.53,3400.0,28.58,28.58,28.53,28.53,3400.0
2010-08-27 15:50:00,28.54,28.56,28.49,28.49,22000.0,28.54,28.56,28.49,28.49,22000.0
2010-08-27 15:55:00,28.47,28.54,28.47,28.52,21200.0,28.47,28.54,28.47,28.52,21200.0
2010-08-30 09:30:00,28.36,28.48,28.27,28.4,6200.0,28.36,28.48,28.27,28.4,6200.0
2010-08-30 09:35:00,28.43,28.49,28.42,28.45,6000.0,28.43,28.49,28.42,28.45,6000.0
2010-08-30 09:40:00,28.48,28.53,28.4,28.45,7000.0,28.48,28.53,28.4,28.45,7000.0
2010-08-30 09:45:00,28.5,28.52,28.43,28.45,5000.0,28.5,28.52,28.43,28.45,5000.0
2010-08-30 09:50:00,28.43,28.43,28.34,28.34,1800.0,28.43,28.43,28.34,28.34,1800.0
2010-08-30 09:55:00,28.36,28.43,28.36,28.43,1400.0,28.36,28.43,28.36,28.43,1400.0
2010-08-30 10:00:00,28.45,28.46,28.4,28.46,2800.0,28.45,28.46,28.4,28.46,2800.0
2010-08-30 10:05:00,28.46,28.47,28.4,28.4,1400.0,28.46,28.47,28.4,28.4,1400.0
2010-08-30 10:10:00,28.41,28.41,28.36,28.38,2400.0,28.41,28.41,28.36,28.38,2400.0
2010-08-30 10:15:00,28.39,28.4,28.3,28.3,2000.0,28.39,28.4,28.3,28.3,2000.0
2010-08-30 10:20:00,28.31,28.34,28.3,28.31,4400.0,28.31,28.34,28.3,28.31,4400.0
2010-08-30 10:25:00,28.31,28.31,28.22,28.25,3000.0,28.31,28.31,28.22,28.25,3000.0
2010-08-30 10:30:00,28.24,28.24,28.2,28.2,2800.0,28.24,28.24,28.2,28.2,2800.0
2010-08-30 10:35:00,28.2,28.23,28.2,28.22,1200.0,28.2,28.23,28.2,28.22,1200.0
2010-08-30 10:40:00,28.24,28.24,28.18,28.18,1800.0,28.24,28.24,28.18,28.18,1800.0
2010-08-30 10:45:00,28.17,28.22,28.16,28.22,2000.0,28.17,28.22,28.16,28.22,2000.0
2010-08-30 10:50:00,28.27,28.28,28.24,28.28,2600.0,28.27,28.28,28.24,28.28,2600.0
2010-08-30 10:55:00,28.25,28.25,28.19,28.19,1800.0,28.25,28.25,28.19,28.19,1800.0
2010-08-30 11:00:00,28.19,28.21,28.12,28.13,7800.0,28.19,28.21,28.12,28.13,7800.0
2010-08-30 11:05:00,28.13,28.13,28.1,28.1,2400.0,28.13,28.13,28.1,28.1,2400.0
2010-08-30 11:10:00,28.11,28.12,28.02,28.03,8600.0,28.11,28.12,28.02,28.03,8600.0
2010-08-30 11:15:00,28.05,28.15,28.03,28.12,21400.0,28.05,28.15,28.03,28.12,21400.0
2010-08-30 11:20:00,28.13,28.13,28.08,28.11,2400.0,28.13,28.13,28.08,28.11,2400.0
2010-08-30 11:25:00,28.1,28.13,28.08,28.11,2400.0,28.1,28.13,28.08,28.11,2400.0
2010-08-30 11:30:00,28.12,28.14,28.11,28.11,1600.0,28.12,28.14,28.11,28.11,1600.0
2010-08-30 11:35:00,28.13,28.14,28.06,28.07,2800.0,28.13,28.14,28.06,28.07,2800.0
2010-08-30 11:40:00,28.11,28.11,28.0,28.0,4000.0,28.11,28.11,28.0,28.0,4000.0
2010-08-30 11:45:00,28.0,28.02,27.99,28.0,4600.0,28.0,28.02,27.99,28.0,4600.0
2010-08-30 11:50:00,28.01,28.02,27.99,27.99,3600.0,28.01,28.02,27.99,27.99,3600.0
2010-08-30 11:55:00,27.99,28.0,27.97,27.97,1600.0,27.99,28.0,27.97,27.97,1600.0
2010-08-30 12:00:00,28.0,28.02,28.0,28.01,1400.0,28.0,28.02,28.0,28.01,1400.0
2010-08-30 12:05:00,28.02,28.04,28.0,28.02,4600.0,28.02,28.04,28.0,28.02,4600.0
2010-08-30 12:10:00,28.03,28.04,28.03,28.04,800.0,28.03,28.04,28.03,28.04,800.0
2010-08-30 12:15:00,28.04,28.07,28.02,28.07,5400.0,28.04,28.07,28.02,28.07,5400.0
2010-08-30 12:20:00,28.04,28.06,28.02,28.04,13000.0,28.04,28.06,28.02,28.04,13000.0
2010-08-30 12:25:00,28.04,28.04,28.01,28.01,400.0,28.04,28.04,28.01,28.01,400.0
2010-08-30 12:30:00,28.02,28.02,28.01,28.02,2800.0,28.02,28.02,28.01,28.02,2800.0
2010-08-30 12:35:00,28.02,28.06,28.02,28.05,1200.0,28.02,28.06,28.02,28.05,1200.0
2010-08-30 12:40:00,28.05,28.05,28.05,28.05,800.0,28.05,28.05,28.05,28.05,800.0
2010-08-30 12:45:00,28.03,28.05,28.03,28.04,600.0,28.03,28.05,28.03,28.04,600.0
2010-08-30 12:50:00,28.04,28.04,28.02,28.02,1400.0,28.04,28.04,28.02,28.02,1400.0
2010-08-30 12:55:00,28.02,28.03,27.98,27.98,4800.0,28.02,28.03,27.98,27.98,4800.0
2010-08-30 13:00:00,27.98,27.99,27.97,27.99,1200.0,27.98,27.99,27.97,27.99,1200.0
2010-08-30 13:05:00,28.0,28.04,28.0,28.02,2200.0,28.0,28.04,28.0,28.02,2200.0
2010-08-30 13:10:00,28.02,28.04,27.99,27.99,2000.0,28.02,28.04,27.99,27.99,2000.0
2010-08-30 13:15:00,27.99,28.01,27.99,28.0,5200.0,27.99,28.01,27.99,28.0,5200.0
2010-08-30 13:20:00,28.0,28.0,27.91,27.91,7400.0,28.0,28.0,27.91,27.91,7400.0
2010-08-30 13:25:00,27.89,27.89,27.84,27.84,2400.0,27.89,27.89,27.84,27.84,2400.0
2010-08-30 13:30:00,27.86,27.87,27.86,27.86,1000.0,27.86,27.87,27.86,27.86,1000.0
2010-08-30 13:35:00,27.86,27.86,27.83,27.85,10000.0,27.86,27.86,27.83,27.85,10000.0
2010-08-30 13:40:00,27.87,27.9,27.87,27.9,2200.0,27.87,27.9,27.87,27.9,2200.0
2010-08-30 13:45:00,27.9,27.92,27.9,27.92,5000.0,27.9,27.92,27.9,27.92,5000.0
2010-08-30 13:50:00,27.91,27.97,27.91,27.91,4200.0,27.91,27.97,27.91,27.91,4200.0
2010-08-30 13:55:00,27.91,27.97,27.91,27.97,2600.0,27.91,27.97,27.91,27.97,2600.0
2010-08-30 14:00:00,27.97,27.98,27.95,27.96,7400.0,27.97,27.98,27.95,27.96,7400.0
2010-08-30 14:05:00,27.98,28.0,27.86,27.86,9000.0,27.98,28.0,27.86,27.86,9000.0
2010-08-30 14:10:00,27.88,27.9,27.86,27.9,1200.0,27.88,27.9,27.86,27.9,1200.0
2010-08-30 14:15:00,27.87,27.87,27.84,27.85,1000.0,27.87,27.87,27.84,27.85,1000.0
2010-08-30 14:20:00,27.83,27.85,27.82,27.83,15400.0,27.83,27.85,27.82,27.83,15400.0
2010-08-30 14:25:00,27.81,27.84,27.79,27.84,4000.0,27.81,27.84,27.79,27.84,4000.0
2010-08-30 14:30:00,27.84,27.88,27.84,27.88,1200.0,27.84,27.88,27.84,27.88,1200.0
2010-08-30 14:35:00,27.87,27.87,27.81,27.84,2400.0,27.87,27.87,27.81,27.84,2400.0
2010-08-30 14:40:00,27.85,27.89,27.85,27.89,1400.0,27.85,27.89,27.85,27.89,1400.0
2010-08-30 14:45:00,27.89,27.9,27.84,27.84,7000.0,27.89,27.9,27.84,27.84,7000.0
2010-08-30 14:50:00,27.84,27.93,27.83,27.93,4400.0,27.84,27.93,27.83,27.93,4400.0
2010-08-30 14:55:00,27.93,27.93,27.88,27.88,4200.0,27.93,27.93,27.88,27.88,4200.0
2010-08-30 15:00:00,27.9,27.92,27.87,27.87,4600.0,27.9,27.92,27.87,27.87,4600.0
2010-08-30 15:05:00,27.89,27.93,27.87,27.88,10600.0,27.89,27.93,27.87,27.88,10600.0
2010-08-30 15:10:00,27.88,27.92,27.88,27.88,18800.0,27.88,27.92,27.88,27.88,18800.0
2010-08-30 15:15:00,27.88,27.88,27.86,27.86,5000.0,27.88,27.88,27.86,27.86,5000.0
2010-08-30 15:20:00,27.86,27.9,27.86,27.88,3800.0,27.86,27.9,27.86,27.88,3800.0
2010-08-30 15:25:00,27.88,27.88,27.86,27.88,2600.0,27.88,27.88,27.86,27.88,2600.0
2010-08-30 15:30:00,27.88,27.9,27.86,27.89,2600.0,27.88,27.9,27.86,27.89,2600.0
2010-08-30 15:35:00,27.88,27.92,27.86,27.9,4600.0,27.88,27.92,27.86,27.9,4600.0
2010-08-30 15:40:00,27.89,27.92,27.86,27.9,9800.0,27.89,27.92,27.86,27.9,9800.0
2010-08-30 15:45:00,27.87,27.88,27.84,27.86,3800.0,27.87,27.88,27.84,27.86,3800.0
2010-08-30 15:50:00,27.85,27.9,27.82,27.89,17800.0,27.85,27.9,27.82,27.89,17800.0
2010-08-30 15:55:00,27.88,27.89,27.75,27.75,16800.0,27.88,27.89,27.75,27.75,16800.0
2010-08-31 09:30:00,27.65,27.9,27.59,27.68,7200.0,27.65,27.9,27.59,27.68,7200.0
2010-08-31 09:35:00,27.68,27.68,27.65,27.65,800.0,27.68,27.68,27.65,27.65,800.0
2010-08-31 09:40:00,27.65,27.65,27.55,27.56,4400.0,27.65,27.65,27.55,27.56,4400.0
2010-08-31 09:45:00,27.54,27.71,27.54,27.65,14400.0,27.54,27.71,27.54,27.65,14400.0
2010-08-31 09:50:00,27.65,27.72,27.61,27.68,11600.0,27.65,27.72,27.61,27.68,11600.0
2010-08-31 09:55:00,27.68,27.68,27.57,27.57,5400.0,27.68,27.68,27.57,27.57,5400.0
2010-08-31 10:00:00,27.63,27.75,27.58,27.73,12600.0,27.63,27.75,27.58,27.73,12600.0
2010-08-31 10:05:00,27.75,27.75,27.71,27.74,6600.0,27.75,27.75,27.71,27.74,6600.0
2010-08-31 10:10:00,27.77,27.8,27.77,27.8,5400.0,27.77,27.8,27.77,27.8,5400.0
2010-08-31 10:15:00,27.82,27.84,27.8,27.8,4400.0,27.82,27.84,27.8,27.8,4400.0
2010-08-31 10:20:00,27.77,27.8,27.74,27.74,5200.0,27.77,27.8,27.74,27.74,5200.0
2010-08-31 10:25:00,27.74,27.81,27.72,27.81,1800.0,27.74,27.81,27.72,27.81,1800.0
2010-08-31 10:30:00,27.76,27.81,27.75,27.75,6800.0,27.76,27.81,27.75,27.75,6800.0
2010-08-31 10:35:00,27.77,27.78,27.75,27.78,14000.0,27.77,27.78,27.75,27.78,14000.0
2010-08-31 10:40:00,27.77,27.8,27.74,27.8,20600.0,27.77,27.8,27.74,27.8,20600.0
2010-08-31 10:45:00,27.8,27.8,27.77,27.77,1200.0,27.8,27.8,27.77,27.77,1200.0
2010-08-31 10:50:00,27.78,27.86,27.78,27.82,5600.0,27.78,27.86,27.78,27.82,5600.0
2010-08-31 10:55:00,27.79,27.83,27.75,27.83,4200.0,27.79,27.83,27.75,27.83,4200.0
2010-08-31 11:00:00,27.82,27.86,27.79,27.79,4200.0,27.82,27.86,27.79,27.79,4200.0
2010-08-31 11:05:00,27.81,27.81,27.79,27.79,3000.0,27.81,27.81,27.79,27.79,3000.0
2010-08-31 11:10:00,27.75,27.76,27.72,27.72,3800.0,27.75,27.76,27.72,27.72,3800.0
2010-08-31 11:15:00,27.75,27.77,27.74,27.74,1800.0,27.75,27.77,27.74,27.74,1800.0
2010-08-31 11:20:00,27.74,27.83,27.74,27.81,4600.0,27.74,27.83,27.74,27.81,4600.0
2010-08-31 11:25:00,27.82,27.84,27.78,27.79,3000.0,27.82,27.84,27.78,27.79,3000.0
2010-08-31 11:30:00,27.76,27.8,27.76,27.8,2200.0,27.76,27.8,27.76,27.8,2200.0
2010-08-31 11:35:00,27.79,27.87,27.79,27.84,3800.0,27.79,27.87,27.79,27.84,3800.0
2010-08-31 11:40:00,27.82,27.85,27.82,27.82,4200.0,27.82,27.85,27.82,27.82,4200.0
2010-08-31 11:45:00,27.79,27.79,27.76,27.76,2200.0,27.79,27.79,27.76,27.76,2200.0
2010-08-31 11:50:00,27.76,27.87,27.75,27.85,6000.0,27.76,27.87,27.75,27.85,6000.0
2010-08-31 11:55:00,27.85,27.85,27.82,27.82,2000.0,27.85,27.85,27.82,27.82,2000.0
2010-08-31 12:00:00,27.82,27.82,27.81,27.81,1800.0,27.82,27.82,27.81,27.81,1800.0
2010-08-31 12:05:00,27.83,27.83,27.78,27.79,1800.0,27.83,27.83,27.78,27.79,1800.0
2010-08-31 12:10:00,27.8,27.84,27.79,27.84,2800.0,27.8,27.84,27.79,27.84,2800.0
2010-08-31 12:15:00,27.81,27.86,27.81,27.85,2600.0,27.81,27.86,27.81,27.85,2600.0
2010-08-31 12:20:00,27.87,27.88,27.87,27.88,800.0,27.87,27.88,27.87,27.88,800.0
2010-08-31 12:25:00,27.88,27.9,27.88,27.88,2800.0,27.88,27.9,27.88,27.88,2800.0
2010-08-31 12:30:00,27.9,27.9,27.9,27.9,800.0,27.9,27.9,27.9,27.9,800.0
2010-08-31 12:35:00,27.9,27.9,27.89,27.89,1200.0,27.9,27.9,27.89,27.89,1200.0
2010-08-31 12:40:00,27.86,27.86,27.75,27.82,8200.0,27.86,27.86,27.75,27.82,8200.0
2010-08-31 12:45:00,27.83,27.84,27.83,27.84,1000.0,27.83,27.84,27.83,27.84,1000.0
2010-08-31 12:50:00,27.83,27.83,27.79,27.79,1200.0,27.83,27.83,27.79,27.79,1200.0
2010-08-31 12:55:00,27.77,27.79,27.75,27.75,600.0,27.77,27.79,27.75,27.75,600.0
2010-08-31 13:00:00,27.75,27.81,27.75,27.81,2800.0,27.75,27.81,27.75,27.81,2800.0
2010-08-31 13:05:00,27.81,27.81,27.81,27.81,200.0,27.81,27.81,27.81,27.81,200.0
2010-08-31 13:10:00,27.85,27.93,27.85,27.93,4800.0,27.85,27.93,27.85,27.93,4800.0
2010-08-31 13:15:00,27.93,27.93,27.93,27.93,200.0,27.93,27.93,27.93,27.93,200.0
2010-08-31 13:20:00,27.93,27.98,27.93,27.94,4800.0,27.93,27.98,27.93,27.94,4800.0
2010-08-31 13:25:00,27.93,27.93,27.91,27.93,1000.0,27.93,27.93,27.91,27.93,1000.0
2010-08-31 13:30:00,27.93,27.95,27.91,27.91,2800.0,27.93,27.95,27.91,27.91,2800.0
2010-08-31 13:35:00,27.91,27.95,27.89,27.95,1600.0,27.91,27.95,27.89,27.95,1600.0
2010-08-31 13:40:00,27.95,27.95,27.95,27.95,1400.0,27.95,27.95,27.95,27.95,1400.0
2010-08-31 13:45:00,27.95,27.95,27.89,27.89,600.0,27.95,27.95,27.89,27.89,600.0
2010-08-31 13:50:00,27.9,27.9,27.89,27.89,5600.0,27.9,27.9,27.89,27.89,5600.0
2010-08-31 13:55:00,27.89,27.89,27.88,27.88,800.0,27.89,27.89,27.88,27.88,800.0
2010-08-31 14:00:00,27.89,27.91,27.84,27.87,7600.0,27.89,27.91,27.84,27.87,7600.0
2010-08-31 14:05:00,27.88,27.96,27.88,27.96,8400.0,27.88,27.96,27.88,27.96,8400.0
2010-08-31 14:10:00,27.96,27.97,27.93,27.97,6400.0,27.96,27.97,27.93,27.97,6400.0
2010-08-31 14:15:00,27.97,27.98,27.88,27.88,5600.0,27.97,27.98,27.88,27.88,5600.0
2010-08-31 14:20:00,27.86,27.86,27.83,27.84,9600.0,27.86,27.86,27.83,27.84,9600.0
2010-08-31 14:25:00,27.85,27.88,27.85,27.86,10800.0,27.85,27.88,27.85,27.86,10800.0
2010-08-31 14:30:00,27.86,27.86,27.81,27.81,3400.0,27.86,27.86,27.81,27.81,3400.0
2010-08-31 14:35:00,27.82,27.82,27.78,27.78,3000.0,27.82,27.82,27.78,27.78,3000.0
2010-08-31 14:40:00,27.78,27.78,27.69,27.69,2400.0,27.78,27.78,27.69,27.69,2400.0
2010-08-31 14:45:00,27.68,27.68,27.63,27.63,2400.0,27.68,27.68,27.63,27.63,2400.0
2010-08-31 14:50:00,27.63,27.68,27.63,27.68,4800.0,27.63,27.68,27.63,27.68,4800.0
2010-08-31 14:55:00,27.68,27.69,27.61,27.61,3000.0,27.68,27.69,27.61,27.61,3000.0
2010-08-31 15:00:00,27.63,27.71,27.63,27.71,2000.0,27.63,27.71,27.63,27.71,2000.0
2010-08-31 15:05:00,27.71,27.72,27.68,27.69,2800.0,27.71,27.72,27.68,27.69,2800.0
2010-08-31 15:10:00,27.7,27.7,27.64,27.67,3800.0,27.7,27.7,27.64,27.67,3800.0
2010-08-31 15:15:00,27.68,27.73,27.67,27.7,7200.0,27.68,27.73,27.67,27.7,7200.0
2010-08-31 15:20:00,27.69,27.73,27.58,27.58,7800.0,27.69,27.73,27.58,27.58,7800.0
2010-08-31 15:25:00,27.58,27.63,27.58,27.63,11600.0,27.58,27.63,27.58,27.63,11600.0
2010-08-31 15:30:00,27.63,27.64,27.57,27.58,11600.0,27.63,27.64,27.57,27.58,11600.0
2010-08-31 15:35:00,27.58,27.58,27.52,27.55,13400.0,27.58,27.58,27.52,27.55,13400.0
2010-08-31 15:40:00,27.54,27.6,27.52,27.57,19800.0,27.54,27.6,27.52,27.57,19800.0
2010-08-31 15:45:00,27.58,27.64,27.54,27.56,24200.0,27.58,27.64,27.54,27.56,24200.0
2010-08-31 15:50:00,27.56,27.66,27.55,27.56,20800.0,27.56,27.66,27.55,27.56,20800.0
2010-08-31 15:55:00,27.55,27.64,27.55,27.63,26400.0,27.55,27.64,27.55,27.63,26400.0
2010-09-01 09:30:00,28.03,28.06,27.77,27.98,5200.0,28.03,28.06,27.77,27.98,5200.0
2010-09-01 09:35:00,28.07,28.07,27.97,28.02,4200.0,28.07,28.07,27.97,28.02,4200.0
2010-09-01 09:40:00,28.02,28.02,27.91,27.93,2800.0,28.02,28.02,27.91,27.93,2800.0
2010-09-01 09:45:00,27.93,27.96,27.78,27.86,11800.0,27.93,27.96,27.78,27.86,11800.0
2010-09-01 09:50:00,27.89,28.02,27.88,27.98,8200.0,27.89,28.02,27.88,27.98,8200.0
2010-09-01 09:55:00,27.98,27.98,27.91,27.94,3200.0,27.98,27.98,27.91,27.94,3200.0
2010-09-01 10:00:00,27.93,28.08,27.93,28.0,18200.0,27.93,28.08,27.93,28.0,18200.0
2010-09-01 10:05:00,28.02,28.09,28.02,28.03,6400.0,28.02,28.09,28.02,28.03,6400.0
2010-09-01 10:10:00,28.03,28.05,28.0,28.03,8600.0,28.03,28.05,28.0,28.03,8600.0
2010-09-01 10:15:00,28.08,28.17,28.03,28.05,16000.0,28.08,28.17,28.03,28.05,16000.0
2010-09-01 10:20:00,28.05,28.08,28.05,28.05,7000.0,28.05,28.08,28.05,28.05,7000.0
2010-09-01 10:25:00,28.07,28.09,28.04,28.09,7400.0,28.07,28.09,28.04,28.09,7400.0
2010-09-01 10:30:00,28.11,28.25,28.11,28.18,12000.0,28.11,28.25,28.11,28.18,12000.0
2010-09-01 10:35:00,28.2,28.2,28.18,28.18,1200.0,28.2,28.2,28.18,28.18,1200.0
2010-09-01 10:40:00,28.17,28.18,28.17,28.18,600.0,28.17,28.18,28.17,28.18,600.0
2010-09-01 10:45:00,28.18,28.23,28.18,28.23,1000.0,28.18,28.23,28.18,28.23,1000.0
2010-09-01 10:50:00,28.24,28.34,28.23,28.3,5400.0,28.24,28.34,28.23,28.3,5400.0
2010-09-01 10:55:00,28.3,28.31,28.3,28.31,400.0,28.3,28.31,28.3,28.31,400.0
2010-09-01 11:00:00,28.31,28.31,28.25,28.27,2000.0,28.31,28.31,28.25,28.27,2000.0
2010-09-01 11:05:00,28.28,28.29,28.2,28.28,28800.0,28.28,28.29,28.2,28.28,28800.0
2010-09-01 11:10:00,28.28,28.29,28.26,28.29,3400.0,28.28,28.29,28.26,28.29,3400.0
2010-09-01 11:15:00,28.29,28.33,28.29,28.3,3400.0,28.29,28.33,28.29,28.3,3400.0
2010-09-01 11:20:00,28.3,28.3,28.27,28.27,1000.0,28.3,28.3,28.27,28.27,1000.0
2010-09-01 11:25:00,28.27,28.27,28.27,28.27,0.0,28.27,28.27,28.27,28.27,0.0
2010-09-01 11:30:00,28.29,28.33,28.28,28.29,3200.0,28.29,28.33,28.28,28.29,3200.0
2010-09-01 11:35:00,28.31,28.31,28.3,28.3,400.0,28.31,28.31,28.3,28.3,400.0
2010-09-01 11:40:00,28.3,28.33,28.3,28.33,1200.0,28.3,28.33,28.3,28.33,1200.0
2010-09-01 11:45:00,28.32,28.32,28.32,28.32,200.0,28.32,28.32,28.32,28.32,200.0
2010-09-01 11:50:00,28.32,28.32,28.25,28.28,4200.0,28.32,28.32,28.25,28.28,4200.0
2010-09-01 11:55:00,28.28,28.28,28.22,28.26,4400.0,28.28,28.28,28.22,28.26,4400.0
2010-09-01 12:00:00,28.3,28.3,28.3,28.3,400.0,28.3,28.3,28.3,28.3,400.0
2010-09-01 12:05:00,28.3,28.31,28.27,28.27,4400.0,28.3,28.31,28.27,28.27,4400.0
2010-09-01 12:10:00,28.27,28.27,28.23,28.23,1800.0,28.27,28.27,28.23,28.23,1800.0
2010-09-01 12:15:00,28.23,28.23,28.19,28.21,6000.0,28.23,28.23,28.19,28.21,6000.0
2010-09-01 12:20:00,28.21,28.22,28.2,28.21,2000.0,28.21,28.22,28.2,28.21,2000.0
2010-09-01 12:25:00,28.21,28.22,28.2,28.2,1200.0,28.21,28.22,28.2,28.2,1200.0
2010-09-01 12:30:00,28.2,28.2,28.18,28.2,1800.0,28.2,28.2,28.18,28.2,1800.0
2010-09-01 12:35:00,28.2,28.2,28.18,28.2,1600.0,28.2,28.2,28.18,28.2,1600.0
2010-09-01 12:40:00,28.2,28.2,28.2,28.2,1200.0,28.2,28.2,28.2,28.2,1200.0
2010-09-01 12:45:00,28.2,28.23,28.2,28.21,5200.0,28.2,28.23,28.2,28.21,5200.0
2010-09-01 12:50:00,28.21,28.23,28.21,28.23,3200.0,28.21,28.23,28.21,28.23,3200.0
2010-09-01 12:55:00,28.24,28.25,28.24,28.24,2000.0,28.24,28.25,28.24,28.24,2000.0
2010-09-01 13:00:00,28.24,28.24,28.2,28.2,1800.0,28.24,28.24,28.2,28.2,1800.0
2010-09-01 13:05:00,28.2,28.2,28.2,28.2,400.0,28.2,28.2,28.2,28.2,400.0
2010-09-01 13:10:00,28.23,28.3,28.23,28.3,2400.0,28.23,28.3,28.23,28.3,2400.0
2010-09-01 13:15:00,28.3,28.3,28.28,28.28,800.0,28.3,28.3,28.28,28.28,800.0
2010-09-01 13:20:00,28.28,28.28,28.24,28.27,3000.0,28.28,28.28,28.24,28.27,3000.0
2010-09-01 13:25:00,28.26,28.45,28.26,28.37,32200.0,28.26,28.45,28.26,28.37,32200.0
2010-09-01 13:30:00,28.37,28.45,28.37,28.42,8200.0,28.37,28.45,28.37,28.42,8200.0
2010-09-01 13:35:00,28.43,28.47,28.41,28.47,6200.0,28.43,28.47,28.41,28.47,6200.0
2010-09-01 13:40:00,28.47,28.49,28.47,28.47,2200.0,28.47,28.49,28.47,28.47,2200.0
2010-09-01 13:45:00,28.47,28.5,28.47,28.49,4800.0,28.47,28.5,28.47,28.49,4800.0
2010-09-01 13:50:00,28.5,28.5,28.49,28.5,5200.0,28.5,28.5,28.49,28.5,5200.0
2010-09-01 13:55:00,28.5,28.51,28.43,28.48,10800.0,28.5,28.51,28.43,28.48,10800.0
2010-09-01 14:00:00,28.5,28.5,28.48,28.48,2400.0,28.5,28.5,28.48,28.48,2400.0
2010-09-01 14:05:00,28.48,28.48,28.41,28.42,3800.0,28.48,28.48,28.41,28.42,3800.0
2010-09-01 14:10:00,28.41,28.42,28.41,28.41,1000.0,28.41,28.42,28.41,28.41,1000.0
2010-09-01 14:15:00,28.39,28.44,28.39,28.41,2200.0,28.39,28.44,28.39,28.41,2200.0
2010-09-01 14:20:00,28.41,28.42,28.39,28.4,2600.0,28.41,28.42,28.39,28.4,2600.0
2010-09-01 14:25:00,28.4,28.41,28.39,28.41,1600.0,28.4,28.41,28.39,28.41,1600.0
2010-09-01 14:30:00,28.41,28.45,28.4,28.43,5600.0,28.41,28.45,28.4,28.43,5600.0
2010-09-01 14:35:00,28.43,28.43,28.39,28.41,1800.0,28.43,28.43,28.39,28.41,1800.0
2010-09-01 14:40:00,28.41,28.48,28.41,28.47,3400.0,28.41,28.48,28.41,28.47,3400.0
2010-09-01 14:45:00,28.47,28.48,28.43,28.43,3200.0,28.47,28.48,28.43,28.43,3200.0
2010-09-01 14:50:00,28.43,28.45,28.38,28.38,2400.0,28.43,28.45,28.38,28.38,2400.0
2010-09-01 14:55:00,28.38,28.39,28.37,28.38,2000.0,28.38,28.39,28.37,28.38,2000.0
2010-09-01 15:00:00,28.39,28.41,28.39,28.41,2000.0,28.39,28.41,28.39,28.41,2000.0
2010-09-01 15:05:00,28.4,28.43,28.4,28.42,2000.0,28.4,28.43,28.4,28.42,2000.0
2010-09-01 15:10:00,28.41,28.43,28.4,28.42,7400.0,28.41,28.43,28.4,28.42,7400.0
2010-09-01 15:15:00,28.41,28.42,28.4,28.41,5200.0,28.41,28.42,28.4,28.41,5200.0
2010-09-01 15:20:00,28.41,28.43,28.37,28.42,3800.0,28.41,28.43,28.37,28.42,3800.0
2010-09-01 15:25:00,28.4,28.4,28.36,28.4,3400.0,28.4,28.4,28.36,28.4,3400.0
2010-09-01 15:30:00,28.42,28.43,28.39,28.43,6000.0,28.42,28.43,28.39,28.43,6000.0
2010-09-01 15:35:00,28.42,28.43,28.4,28.42,8600.0,28.42,28.43,28.4,28.42,8600.0
2010-09-01 15:40:00,28.43,28.5,28.42,28.47,24800.0,28.43,28.5,28.42,28.47,24800.0
2010-09-01 15:45:00,28.5,28.54,28.49,28.52,10200.0,28.5,28.54,28.49,28.52,10200.0
2010-09-01 15:50:00,28.53,28.56,28.5,28.54,18800.0,28.53,28.56,28.5,28.54,18800.0
2010-09-01 15:55:00,28.54,28.6,28.53,28.57,19600.0,28.54,28.6,28.53,28.57,19600.0
2010-09-02 09:30:00,28.48,28.66,28.48,28.61,6400.0,28.48,28.66,28.48,28.61,6400.0
2010-09-02 09:35:00,28.61,28.73,28.61,28.71,3200.0,28.61,28.73,28.61,28.71,3200.0
2010-09-02 09:40:00,28.68,28.74,28.65,28.73,8200.0,28.68,28.74,28.65,28.73,8200.0
2010-09-02 09:45:00,28.73,28.77,28.71,28.77,6000.0,28.73,28.77,28.71,28.77,6000.0
2010-09-02 09:50:00,28.77,28.77,28.71,28.73,2200.0,28.77,28.77,28.71,28.73,2200.0
2010-09-02 09:55:00,28.73,28.73,28.73,28.73,0.0,28.73,28.73,28.73,28.73,0.0
2010-09-02 10:00:00,28.77,28.84,28.75,28.75,3600.0,28.77,28.84,28.75,28.75,3600.0
2010-09-02 10:05:00,28.78,28.81,28.78,28.79,1400.0,28.78,28.81,28.78,28.79,1400.0
2010-09-02 10:10:00,28.79,28.81,28.79,28.81,1000.0,28.79,28.81,28.79,28.81,1000.0
2010-09-02 10:15:00,28.81,28.81,28.79,28.79,1200.0,28.81,28.81,28.79,28.79,1200.0
2010-09-02 10:20:00,28.75,28.79,28.75,28.79,1000.0,28.75,28.79,28.75,28.79,1000.0
2010-09-02 10:25:00,28.8,28.83,28.8,28.83,400.0,28.8,28.83,28.8,28.83,400.0
2010-09-02 10:30:00,28.85,28.85,28.82,28.82,1000.0,28.85,28.85,28.82,28.82,1000.0
2010-09-02 10:35:00,28.82,28.82,28.78,28.78,1400.0,28.82,28.82,28.78,28.78,1400.0
2010-09-02 10:40:00,28.81,28.82,28.79,28.79,1400.0,28.81,28.82,28.79,28.79,1400.0
2010-09-02 10:45:00,28.79,28.81,28.79,28.81,1000.0,28.79,28.81,28.79,28.81,1000.0
2010-09-02 10:50:00,28.81,28.88,28.81,28.86,5800.0,28.81,28.88,28.81,28.86,5800.0
2010-09-02 10:55:00,28.86,28.86,28.84,28.84,800.0,28.86,28.86,28.84,28.84,800.0
2010-09-02 11:00:00,28.88,28.88,28.88,28.88,2000.0,28.88,28.88,28.88,28.88,2000.0
2010-09-02 11:05:00,28.88,28.88,28.84,28.84,1000.0,28.88,28.88,28.84,28.84,1000.0
2010-09-02 11:10:00,28.84,28.84,28.82,28.82,3000.0,28.84,28.84,28.82,28.82,3000.0
2010-09-02 11:15:00,28.8,28.8,28.8,28.8,600.0,28.8,28.8,28.8,28.8,600.0
2010-09-02 11:20:00,28.81,28.83,28.8,28.82,5200.0,28.81,28.83,28.8,28.82,5200.0
2010-09-02 11:25:00,28.83,28.83,28.79,28.79,1000.0,28.83,28.83,28.79,28.79,1000.0
2010-09-02 11:30:00,28.79,28.81,28.79,28.81,800.0,28.79,28.81,28.79,28.81,800.0
2010-09-02 11:35:00,28.8,28.8,28.79,28.8,800.0,28.8,28.8,28.79,28.8,800.0
2010-09-02 11:40:00,28.84,28.86,28.8,28.8,2200.0,28.84,28.86,28.8,28.8,2200.0
2010-09-02 11:45:00,28.8,28.8,28.8,28.8,0.0,28.8,28.8,28.8,28.8,0.0
2010-09-02 11:50:00,28.81,28.81,28.81,28.81,400.0,28.81,28.81,28.81,28.81,400.0
2010-09-02 11:55:00,28.81,28.81,28.75,28.75,1200.0,28.81,28.81,28.75,28.75,1200.0
2010-09-02 12:00:00,28.75,28.75,28.72,28.73,1400.0,28.75,28.75,28.72,28.73,1400.0
2010-09-02 12:05:00,28.73,28.74,28.71,28.71,1600.0,28.73,28.74,28.71,28.71,1600.0
2010-09-02 12:10:00,28.67,28.68,28.67,28.67,800.0,28.67,28.68,28.67,28.67,800.0
2010-09-02 12:15:00,28.68,28.68,28.64,28.64,2200.0,28.68,28.68,28.64,28.64,2200.0
2010-09-02 12:20:00,28.64,28.65,28.61,28.61,1800.0,28.64,28.65,28.61,28.61,1800.0
2010-09-02 12:25:00,28.61,28.67,28.61,28.67,1400.0,28.61,28.67,28.61,28.67,1400.0
2010-09-02 12:30:00,28.68,28.68,28.63,28.63,6800.0,28.68,28.68,28.63,28.63,6800.0
2010-09-02 12:35:00,28.63,28.68,28.63,28.68,3000.0,28.63,28.68,28.63,28.68,3000.0
2010-09-02 12:40:00,28.66,28.71,28.64,28.65,8000.0,28.66,28.71,28.64,28.65,8000.0
2010-09-02 12:45:00,28.69,28.7,28.69,28.7,1800.0,28.69,28.7,28.69,28.7,1800.0
2010-09-02 12:50:00,28.7,28.71,28.65,28.69,10600.0,28.7,28.71,28.65,28.69,10600.0
2010-09-02 12:55:00,28.7,28.7,28.7,28.7,200.0,28.7,28.7,28.7,28.7,200.0
2010-09-02 13:00:00,28.7,28.7,28.7,28.7,0.0,28.7,28.7,28.7,28.7,0.0
2010-09-02 13:05:00,28.7,28.73,28.7,28.73,2200.0,28.7,28.73,28.7,28.73,2200.0
2010-09-02 13:10:00,28.74,28.74,28.72,28.74,2800.0,28.74,28.74,28.72,28.74,2800.0
2010-09-02 13:15:00,28.73,28.79,28.73,28.77,4000.0,28.73,28.79,28.73,28.77,4000.0
2010-09-02 13:20:00,28.77,28.77,28.74,28.74,600.0,28.77,28.77,28.74,28.74,600.0
2010-09-02 13:25:00,28.74,28.74,28.74,28.74,0.0,28.74,28.74,28.74,28.74,0.0
2010-09-02 13:30:00,28.71,28.71,28.71,28.71,800.0,28.71,28.71,28.71,28.71,800.0
2010-09-02 13:35:00,28.72,28.72,28.72,28.72,200.0,28.72,28.72,28.72,28.72,200.0
2010-09-02 13:40:00,28.74,28.78,28.74,28.77,1200.0,28.74,28.78,28.74,28.77,1200.0
2010-09-02 13:45:00,28.75,28.75,28.75,28.75,200.0,28.75,28.75,28.75,28.75,200.0
2010-09-02 13:50:00,28.74,28.79,28.74,28.79,1200.0,28.74,28.79,28.74,28.79,1200.0
2010-09-02 13:55:00,28.82,28.82,28.82,28.82,400.0,28.82,28.82,28.82,28.82,400.0
2010-09-02 14:00:00,28.84,28.84,28.82,28.82,600.0,28.84,28.84,28.82,28.82,600.0
2010-09-02 14:05:00,28.83,28.84,28.83,28.84,600.0,28.83,28.84,28.83,28.84,600.0
2010-09-02 14:10:00,28.84,28.85,28.83,28.85,2400.0,28.84,28.85,28.83,28.85,2400.0
2010-09-02 14:15:00,28.86,28.92,28.86,28.91,3200.0,28.86,28.92,28.86,28.91,3200.0
2010-09-02 14:20:00,28.91,28.92,28.85,28.85,3000.0,28.91,28.92,28.85,28.85,3000.0
2010-09-02 14:25:00,28.86,28.89,28.86,28.86,1600.0,28.86,28.89,28.86,28.86,1600.0
2010-09-02 14:30:00,28.88,28.9,28.88,28.9,800.0,28.88,28.9,28.88,28.9,800.0
2010-09-02 14:35:00,28.9,28.94,28.89,28.89,4200.0,28.9,28.94,28.89,28.89,4200.0
2010-09-02 14:40:00,28.91,28.91,28.9,28.9,2000.0,28.91,28.91,28.9,28.9,2000.0
2010-09-02 14:45:00,28.9,28.91,28.9,28.91,6600.0,28.9,28.91,28.9,28.91,6600.0
2010-09-02 14:50:00,28.91,28.95,28.91,28.93,5800.0,28.91,28.95,28.91,28.93,5800.0
2010-09-02 14:55:00,28.93,28.94,28.93,28.93,2000.0,28.93,28.94,28.93,28.93,2000.0
2010-09-02 15:00:00,28.92,28.93,28.9,28.9,2400.0,28.92,28.93,28.9,28.9,2400.0
2010-09-02 15:05:00,28.91,28.92,28.89,28.92,2800.0,28.91,28.92,28.89,28.92,2800.0
2010-09-02 15:10:00,28.92,28.92,28.86,28.89,2800.0,28.92,28.92,28.86,28.89,2800.0
2010-09-02 15:15:00,28.89,28.9,28.89,28.89,2000.0,28.89,28.9,28.89,28.89,2000.0
2010-09-02 15:20:00,28.89,28.9,28.88,28.88,3800.0,28.89,28.9,28.88,28.88,3800.0
2010-09-02 15:25:00,28.87,28.87,28.81,28.86,3000.0,28.87,28.87,28.81,28.86,3000.0
2010-09-02 15:30:00,28.87,28.89,28.86,28.89,6000.0,28.87,28.89,28.86,28.89,6000.0
2010-09-02 15:35:00,28.9,28.98,28.9,28.97,9200.0,28.9,28.98,28.9,28.97,9200.0
2010-09-02 15:40:00,28.96,29.0,28.96,29.0,17800.0,28.96,29.0,28.96,29.0,17800.0
2010-09-02 15:45:00,29.0,29.07,29.0,29.06,11600.0,29.0,29.07,29.0,29.06,11600.0
2010-09-02 15:50:00,29.04,29.05,28.97,28.99,10800.0,29.04,29.05,28.97,28.99,10800.0
2010-09-02 15:55:00,28.99,29.01,28.97,28.98,10800.0,28.99,29.01,28.97,28.98,10800.0
2010-09-03 09:30:00,29.26,29.67,29.19,29.67,16400.0,29.26,29.67,29.19,29.67,16400.0
2010-09-03 09:35:00,29.58,29.58,29.5,29.53,4600.0,29.58,29.58,29.5,29.53,4600.0
2010-09-03 09:40:00,29.58,29.66,29.53,29.57,23400.0,29.58,29.66,29.53,29.57,23400.0
2010-09-03 09:45:00,29.57,29.62,29.48,29.48,13000.0,29.57,29.62,29.48,29.48,13000.0
2010-09-03 09:50:00,29.5,29.5,29.43,29.47,2400.0,29.5,29.5,29.43,29.47,2400.0
2010-09-03 09:55:00,29.47,29.56,29.43,29.46,4200.0,29.47,29.56,29.43,29.46,4200.0
2010-09-03 10:00:00,29.42,29.44,29.27,29.33,8600.0,29.42,29.44,29.27,29.33,8600.0
2010-09-03 10:05:00,29.33,29.39,29.25,29.38,7200.0,29.33,29.39,29.25,29.38,7200.0
2010-09-03 10:10:00,29.36,29.36,29.31,29.31,2000.0,29.36,29.36,29.31,29.31,2000.0
2010-09-03 10:15:00,29.29,29.4,29.24,29.4,4600.0,29.29,29.4,29.24,29.4,4600.0
2010-09-03 10:20:00,29.36,29.37,29.18,29.2,20200.0,29.36,29.37,29.18,29.2,20200.0
2010-09-03 10:25:00,29.21,29.21,29.15,29.17,1200.0,29.21,29.21,29.15,29.17,1200.0
2010-09-03 10:30:00,29.18,29.18,29.18,29.18,200.0,29.18,29.18,29.18,29.18,200.0
2010-09-03 10:35:00,29.21,29.21,29.2,29.2,1800.0,29.21,29.21,29.2,29.2,1800.0
2010-09-03 10:40:00,29.23,29.25,29.23,29.25,1600.0,29.23,29.25,29.23,29.25,1600.0
2010-09-03 10:45:00,29.24,29.25,29.16,29.18,7200.0,29.24,29.25,29.16,29.18,7200.0
2010-09-03 10:50:00,29.18,29.2,29.18,29.2,1000.0,29.18,29.2,29.18,29.2,1000.0
2010-09-03 10:55:00,29.2,29.2,29.17,29.18,800.0,29.2,29.2,29.17,29.18,800.0
2010-09-03 11:00:00,29.18,29.18,29.18,29.18,1000.0,29.18,29.18,29.18,29.18,1000.0
2010-09-03 11:05:00,29.2,29.2,29.17,29.17,1200.0,29.2,29.2,29.17,29.17,1200.0
2010-09-03 11:10:00,29.17,29.17,29.16,29.17,1800.0,29.17,29.17,29.16,29.17,1800.0
2010-09-03 11:15:00,29.17,29.2,29.16,29.16,2000.0,29.17,29.2,29.16,29.16,2000.0
2010-09-03 11:20:00,29.16,29.16,29.05,29.05,3200.0,29.16,29.16,29.05,29.05,3200.0
2010-09-03 11:25:00,29.05,29.06,29.04,29.06,1400.0,29.05,29.06,29.04,29.06,1400.0
2010-09-03 11:30:00,29.06,29.07,29.02,29.04,1400.0,29.06,29.07,29.02,29.04,1400.0
2010-09-03 11:35:00,29.05,29.05,28.98,29.02,1800.0,29.05,29.05,28.98,29.02,1800.0
2010-09-03 11:40:00,29.03,29.05,29.02,29.05,1600.0,29.03,29.05,29.02,29.05,1600.0
2010-09-03 11:45:00,29.06,29.09,28.97,28.98,8800.0,29.06,29.09,28.97,28.98,8800.0
2010-09-03 11:50:00,29.0,29.1,28.98,29.02,13600.0,29.0,29.1,28.98,29.02,13600.0
2010-09-03 11:55:00,29.05,29.08,29.03,29.08,2000.0,29.05,29.08,29.03,29.08,2000.0
2010-09-03 12:00:00,29.06,29.06,29.03,29.04,4000.0,29.06,29.06,29.03,29.04,4000.0
2010-09-03 12:05:00,29.05,29.07,29.04,29.07,3800.0,29.05,29.07,29.04,29.07,3800.0
2010-09-03 12:10:00,29.03,29.06,29.02,29.06,2200.0,29.03,29.06,29.02,29.06,2200.0
2010-09-03 12:15:00,29.05,29.09,29.05,29.09,7600.0,29.05,29.09,29.05,29.09,7600.0
2010-09-03 12:20:00,29.08,29.13,29.08,29.13,3600.0,29.08,29.13,29.08,29.13,3600.0
2010-09-03 12:25:00,29.13,29.14,29.1,29.13,2600.0,29.13,29.14,29.1,29.13,2600.0
2010-09-03 12:30:00,29.13,29.13,29.1,29.13,3600.0,29.13,29.13,29.1,29.13,3600.0
2010-09-03 12:35:00,29.14,29.22,29.1,29.1,6400.0,29.14,29.22,29.1,29.1,6400.0
2010-09-03 12:40:00,29.11,29.13,29.1,29.1,5600.0,29.11,29.13,29.1,29.1,5600.0
2010-09-03 12:45:00,29.14,29.14,29.1,29.1,1200.0,29.14,29.14,29.1,29.1,1200.0
2010-09-03 12:50:00,29.11,29.16,29.11,29.15,2600.0,29.11,29.16,29.11,29.15,2600.0
2010-09-03 12:55:00,29.16,29.18,29.16,29.18,1200.0,29.16,29.18,29.16,29.18,1200.0
2010-09-03 13:00:00,29.2,29.22,29.18,29.2,6400.0,29.2,29.22,29.18,29.2,6400.0
2010-09-03 13:05:00,29.22,29.22,29.2,29.22,1400.0,29.22,29.22,29.2,29.22,1400.0
2010-09-03 13:10:00,29.22,29.24,29.22,29.22,1600.0,29.22,29.24,29.22,29.22,1600.0
2010-09-03 13:15:00,29.22,29.25,29.22,29.25,2200.0,29.22,29.25,29.22,29.25,2200.0
2010-09-03 13:20:00,29.24,29.25,29.23,29.25,3800.0,29.24,29.25,29.23,29.25,3800.0
2010-09-03 13:25:00,29.25,29.25,29.15,29.15,5800.0,29.25,29.25,29.15,29.15,5800.0
2010-09-03 13:30:00,29.18,29.18,29.15,29.15,2400.0,29.18,29.18,29.15,29.15,2400.0
2010-09-03 13:35:00,29.15,29.19,29.1,29.15,11400.0,29.15,29.19,29.1,29.15,11400.0
2010-09-03 13:40:00,29.16,29.16,29.16,29.16,400.0,29.16,29.16,29.16,29.16,400.0
2010-09-03 13:45:00,29.14,29.14,29.11,29.12,7400.0,29.14,29.14,29.11,29.12,7400.0
2010-09-03 13:50:00,29.11,29.17,29.1,29.13,8000.0,29.11,29.17,29.1,29.13,8000.0
2010-09-03 13:55:00,29.11,29.11,29.1,29.1,1000.0,29.11,29.11,29.1,29.1,1000.0
2010-09-03 14:00:00,29.1,29.11,29.09,29.1,2200.0,29.1,29.11,29.09,29.1,2200.0
2010-09-03 14:05:00,29.1,29.11,29.09,29.1,7400.0,29.1,29.11,29.09,29.1,7400.0
2010-09-03 14:10:00,29.1,29.11,29.09,29.1,6000.0,29.1,29.11,29.09,29.1,6000.0
2010-09-03 14:15:00,29.11,29.12,29.1,29.12,3000.0,29.11,29.12,29.1,29.12,3000.0
2010-09-03 14:20:00,29.13,29.18,29.13,29.18,3400.0,29.13,29.18,29.13,29.18,3400.0
2010-09-03 14:25:00,29.18,29.2,29.18,29.2,1400.0,29.18,29.2,29.18,29.2,1400.0
2010-09-03 14:30:00,29.21,29.26,29.21,29.24,1000.0,29.21,29.26,29.21,29.24,1000.0
2010-09-03 14:35:00,29.25,29.29,29.24,29.25,5000.0,29.25,29.29,29.24,29.25,5000.0
2010-09-03 14:40:00,29.25,29.25,29.21,29.21,1600.0,29.25,29.25,29.21,29.21,1600.0
2010-09-03 14:45:00,29.21,29.26,29.19,29.23,8000.0,29.21,29.26,29.19,29.23,8000.0
2010-09-03 14:50:00,29.22,29.24,29.17,29.2,4400.0,29.22,29.24,29.17,29.2,4400.0
2010-09-03 14:55:00,29.2,29.32,29.17,29.17,12200.0,29.2,29.32,29.17,29.17,12200.0
2010-09-03 15:00:00,29.2,29.2,29.18,29.2,4600.0,29.2,29.2,29.18,29.2,4600.0
2010-09-03 15:05:00,29.17,29.23,29.17,29.21,3800.0,29.17,29.23,29.17,29.21,3800.0
2010-09-03 15:10:00,29.21,29.23,29.18,29.2,5400.0,29.21,29.23,29.18,29.2,5400.0
2010-09-03 15:15:00,29.21,29.25,29.21,29.24,4000.0,29.21,29.25,29.21,29.24,4000.0
2010-09-03 15:20:00,29.22,29.23,29.2,29.22,2200.0,29.22,29.23,29.2,29.22,2200.0
2010-09-03 15:25:00,29.22,29.25,29.17,29.2,5400.0,29.22,29.25,29.17,29.2,5400.0
2010-09-03 15:30:00,29.22,29.23,29.12,29.13,9400.0,29.22,29.23,29.12,29.13,9400.0
2010-09-03 15:35:00,29.15,29.18,29.13,29.14,7000.0,29.15,29.18,29.13,29.14,7000.0
2010-09-03 15:40:00,29.15,29.22,29.14,29.22,9400.0,29.15,29.22,29.14,29.22,9400.0
2010-09-03 15:45:00,29.23,29.23,29.15,29.16,9800.0,29.23,29.23,29.15,29.16,9800.0
2010-09-03 15:50:00,29.16,29.19,29.12,29.12,15200.0,29.16,29.19,29.12,29.12,15200.0
2010-09-03 15:55:00,29.11,29.15,29.08,29.08,50800.0,29.11,29.15,29.08,29.08,50800.0
2010-09-07 09:30:00,29.73,29.73,28.92,29.0,4800.0,29.73,29.73,28.92,29.0,4800.0
2010-09-07 09:35:00,29.06,29.07,28.93,28.94,4800.0,29.06,29.07,28.93,28.94,4800.0
2010-09-07 09:40:00,28.94,29.04,28.91,28.96,6800.0,28.94,29.04,28.91,28.96,6800.0
2010-09-07 09:45:00,28.98,29.0,28.85,28.86,8600.0,28.98,29.0,28.85,28.86,8600.0
2010-09-07 09:50:00,28.86,28.86,28.77,28.81,3800.0,28.86,28.86,28.77,28.81,3800.0
2010-09-07 09:55:00,28.81,28.81,28.72,28.72,3400.0,28.81,28.81,28.72,28.72,3400.0
2010-09-07 10:00:00,28.71,28.79,28.71,28.79,3400.0,28.71,28.79,28.71,28.79,3400.0
2010-09-07 10:05:00,28.79,28.79,28.75,28.76,2000.0,28.79,28.79,28.75,28.76,2000.0
2010-09-07 10:10:00,28.77,28.79,28.77,28.78,2000.0,28.77,28.79,28.77,28.78,2000.0
2010-09-07 10:15:00,28.78,28.83,28.78,28.83,1800.0,28.78,28.83,28.78,28.83,1800.0
2010-09-07 10:20:00,28.84,28.84,28.78,28.81,3600.0,28.84,28.84,28.78,28.81,3600.0
2010-09-07 10:25:00,28.82,28.82,28.78,28.78,2600.0,28.82,28.82,28.78,28.78,2600.0
2010-09-07 10:30:00,28.79,28.79,28.79,28.79,1000.0,28.79,28.79,28.79,28.79,1000.0
2010-09-07 10:35:00,28.79,28.79,28.75,28.78,3800.0,28.79,28.79,28.75,28.78,3800.0
2010-09-07 10:40:00,28.79,28.84,28.79,28.83,4200.0,28.79,28.84,28.79,28.83,4200.0
2010-09-07 10:45:00,28.84,28.84,28.8,28.8,1400.0,28.84,28.84,28.8,28.8,1400.0
2010-09-07 10:50:00,28.8,28.8,28.74,28.74,6000.0,28.8,28.8,28.74,28.74,6000.0
2010-09-07 10:55:00,28.75,28.79,28.75,28.79,1400.0,28.75,28.79,28.75,28.79,1400.0
2010-09-07 11:00:00,28.81,28.82,28.76,28.77,2400.0,28.81,28.82,28.76,28.77,2400.0
2010-09-07 11:05:00,28.72,28.73,28.71,28.71,2600.0,28.72,28.73,28.71,28.71,2600.0
2010-09-07 11:10:00,28.72,28.75,28.71,28.72,3000.0,28.72,28.75,28.71,28.72,3000.0
2010-09-07 11:15:00,28.72,28.75,28.69,28.75,4000.0,28.72,28.75,28.69,28.75,4000.0
2010-09-07 11:20:00,28.82,28.84,28.82,28.84,800.0,28.82,28.84,28.82,28.84,800.0
2010-09-07 11:25:00,28.87,28.93,28.87,28.93,2400.0,28.87,28.93,28.87,28.93,2400.0
2010-09-07 11:30:00,28.93,28.93,28.81,28.81,4600.0,28.93,28.93,28.81,28.81,4600.0
2010-09-07 11:35:00,28.83,28.83,28.77,28.79,2400.0,28.83,28.83,28.77,28.79,2400.0
2010-09-07 11:40:00,28.78,28.82,28.78,28.82,600.0,28.78,28.82,28.78,28.82,600.0
2010-09-07 11:45:00,28.82,28.82,28.8,28.8,1600.0,28.82,28.82,28.8,28.8,1600.0
2010-09-07 11:50:00,28.78,28.78,28.68,28.69,7000.0,28.78,28.78,28.68,28.69,7000.0
2010-09-07 11:55:00,28.71,28.77,28.71,28.75,2000.0,28.71,28.77,28.71,28.75,2000.0
2010-09-07 12:00:00,28.76,28.8,28.75,28.8,3200.0,28.76,28.8,28.75,28.8,3200.0
2010-09-07 12:05:00,28.81,28.86,28.81,28.82,2000.0,28.81,28.86,28.81,28.82,2000.0
2010-09-07 12:10:00,28.77,28.78,28.77,28.77,800.0,28.77,28.78,28.77,28.77,800.0
2010-09-07 12:15:00,28.79,28.82,28.79,28.81,1800.0,28.79,28.82,28.79,28.81,1800.0
2010-09-07 12:20:00,28.81,28.82,28.77,28.77,3600.0,28.81,28.82,28.77,28.77,3600.0
2010-09-07 12:25:00,28.77,28.77,28.73,28.73,2800.0,28.77,28.77,28.73,28.73,2800.0
2010-09-07 12:30:00,28.73,28.73,28.63,28.63,3000.0,28.73,28.73,28.63,28.63,3000.0
2010-09-07 12:35:00,28.65,28.65,28.6,28.6,2800.0,28.65,28.65,28.6,28.6,2800.0
2010-09-07 12:40:00,28.61,28.66,28.61,28.66,4600.0,28.61,28.66,28.61,28.66,4600.0
2010-09-07 12:45:00,28.66,28.66,28.6,28.63,1400.0,28.66,28.66,28.6,28.63,1400.0
2010-09-07 12:50:00,28.63,28.63,28.6,28.6,3000.0,28.63,28.63,28.6,28.6,3000.0
2010-09-07 12:55:00,28.6,28.62,28.6,28.61,3400.0,28.6,28.62,28.6,28.61,3400.0
2010-09-07 13:00:00,28.65,28.68,28.65,28.66,2000.0,28.65,28.68,28.65,28.66,2000.0
2010-09-07 13:05:00,28.64,28.64,28.6,28.6,2200.0,28.64,28.64,28.6,28.6,2200.0
2010-09-07 13:10:00,28.6,28.6,28.59,28.59,1200.0,28.6,28.6,28.59,28.59,1200.0
2010-09-07 13:15:00,28.61,28.61,28.58,28.58,2000.0,28.61,28.61,28.58,28.58,2000.0
2010-09-07 13:20:00,28.58,28.66,28.58,28.65,2600.0,28.58,28.66,28.58,28.65,2600.0
2010-09-07 13:25:00,28.64,28.64,28.62,28.63,1800.0,28.64,28.64,28.62,28.63,1800.0
2010-09-07 13:30:00,28.65,28.65,28.61,28.61,400.0,28.65,28.65,28.61,28.61,400.0
2010-09-07 13:35:00,28.61,28.63,28.61,28.61,1600.0,28.61,28.63,28.61,28.61,1600.0
2010-09-07 13:40:00,28.61,28.64,28.61,28.63,6000.0,28.61,28.64,28.61,28.63,6000.0
2010-09-07 13:45:00,28.63,28.63,28.6,28.61,3600.0,28.63,28.63,28.6,28.61,3600.0
2010-09-07 13:50:00,28.6,28.61,28.6,28.61,400.0,28.6,28.61,28.6,28.61,400.0
2010-09-07 13:55:00,28.6,28.65,28.6,28.64,1800.0,28.6,28.65,28.6,28.64,1800.0
2010-09-07 14:00:00,28.66,28.66,28.63,28.64,1600.0,28.66,28.66,28.63,28.64,1600.0
2010-09-07 14:05:00,28.63,28.67,28.63,28.67,3600.0,28.63,28.67,28.63,28.67,3600.0
2010-09-07 14:10:00,28.68,28.69,28.68,28.68,4400.0,28.68,28.69,28.68,28.68,4400.0
2010-09-07 14:15:00,28.68,28.74,28.68,28.73,3200.0,28.68,28.74,28.68,28.73,3200.0
2010-09-07 14:20:00,28.73,28.74,28.71,28.72,43600.0,28.73,28.74,28.71,28.72,43600.0
2010-09-07 14:25:00,28.75,28.75,28.73,28.74,2000.0,28.75,28.75,28.73,28.74,2000.0
2010-09-07 14:30:00,28.72,28.76,28.72,28.76,1800.0,28.72,28.76,28.72,28.76,1800.0
2010-09-07 14:35:00,28.76,28.76,28.7,28.7,2600.0,28.76,28.76,28.7,28.7,2600.0
2010-09-07 14:40:00,28.69,28.73,28.68,28.72,4000.0,28.69,28.73,28.68,28.72,4000.0
2010-09-07 14:45:00,28.72,28.73,28.71,28.71,1600.0,28.72,28.73,28.71,28.71,1600.0
2010-09-07 14:50:00,28.71,28.72,28.71,28.71,3400.0,28.71,28.72,28.71,28.71,3400.0
2010-09-07 14:55:00,28.71,28.71,28.65,28.65,8200.0,28.71,28.71,28.65,28.65,8200.0
2010-09-07 15:00:00,28.63,28.71,28.63,28.66,2400.0,28.63,28.71,28.63,28.66,2400.0
2010-09-07 15:05:00,28.67,28.67,28.58,28.61,4200.0,28.67,28.67,28.58,28.61,4200.0
2010-09-07 15:10:00,28.63,28.66,28.63,28.65,6200.0,28.63,28.66,28.63,28.65,6200.0
2010-09-07 15:15:00,28.64,28.67,28.59,28.59,2200.0,28.64,28.67,28.59,28.59,2200.0
2010-09-07 15:20:00,28.6,28.65,28.6,28.61,3200.0,28.6,28.65,28.6,28.61,3200.0
2010-09-07 15:25:00,28.61,28.61,28.57,28.61,4600.0,28.61,28.61,28.57,28.61,4600.0
2010-09-07 15:30:00,28.61,28.72,28.6,28.7,6600.0,28.61,28.72,28.6,28.7,6600.0
2010-09-07 15:35:00,28.72,28.78,28.7,28.78,11400.0,28.72,28.78,28.7,28.78,11400.0
2010-09-07 15:40:00,28.78,28.8,28.74,28.74,6000.0,28.78,28.8,28.74,28.74,6000.0
2010-09-07 15:45:00,28.75,28.75,28.71,28.71,3200.0,28.75,28.75,28.71,28.71,3200.0
2010-09-07 15:50:00,28.72,28.72,28.59,28.61,5600.0,28.72,28.72,28.59,28.61,5600.0
2010-09-07 15:55:00,28.61,28.77,28.61,28.73,28600.0,28.61,28.77,28.61,28.73,28600.0
2010-09-08 09:30:00,28.7,28.74,28.68,28.68,4000.0,28.7,28.74,28.68,28.68,4000.0
2010-09-08 09:35:00,28.73,28.75,28.65,28.67,5200.0,28.73,28.75,28.65,28.67,5200.0
2010-09-08 09:40:00,28.71,28.77,28.71,28.77,3600.0,28.71,28.77,28.71,28.77,3600.0
2010-09-08 09:45:00,28.78,28.86,28.78,28.85,3800.0,28.78,28.86,28.78,28.85,3800.0
2010-09-08 09:50:00,28.85,28.85,28.8,28.8,1400.0,28.85,28.85,28.8,28.8,1400.0
2010-09-08 09:55:00,28.81,28.83,28.8,28.8,1200.0,28.81,28.83,28.8,28.8,1200.0
2010-09-08 10:00:00,28.82,28.87,28.82,28.87,3600.0,28.82,28.87,28.82,28.87,3600.0
2010-09-08 10:05:00,28.88,28.88,28.86,28.86,800.0,28.88,28.88,28.86,28.86,800.0
2010-09-08 10:10:00,28.89,28.93,28.89,28.92,1800.0,28.89,28.93,28.89,28.92,1800.0
2010-09-08 10:15:00,28.91,28.91,28.78,28.79,3200.0,28.91,28.91,28.78,28.79,3200.0
2010-09-08 10:20:00,28.81,28.81,28.78,28.78,1800.0,28.81,28.81,28.78,28.78,1800.0
2010-09-08 10:25:00,28.79,28.8,28.79,28.8,800.0,28.79,28.8,28.79,28.8,800.0
2010-09-08 10:30:00,28.82,28.92,28.82,28.86,4800.0,28.82,28.92,28.82,28.86,4800.0
2010-09-08 10:35:00,28.88,28.9,28.88,28.89,4200.0,28.88,28.9,28.88,28.89,4200.0
2010-09-08 10:40:00,28.89,28.94,28.86,28.94,1600.0,28.89,28.94,28.86,28.94,1600.0
2010-09-08 10:45:00,28.93,28.93,28.86,28.86,400.0,28.93,28.93,28.86,28.86,400.0
2010-09-08 10:50:00,28.86,28.88,28.85,28.88,1000.0,28.86,28.88,28.85,28.88,1000.0
2010-09-08 10:55:00,28.85,28.88,28.85,28.88,1400.0,28.85,28.88,28.85,28.88,1400.0
2010-09-08 11:00:00,28.89,28.97,28.89,28.9,1800.0,28.89,28.97,28.89,28.9,1800.0
2010-09-08 11:05:00,28.91,28.93,28.79,28.79,6800.0,28.91,28.93,28.79,28.79,6800.0
2010-09-08 11:10:00,28.81,28.82,28.79,28.79,4000.0,28.81,28.82,28.79,28.79,4000.0
2010-09-08 11:15:00,28.81,28.84,28.81,28.84,2000.0,28.81,28.84,28.81,28.84,2000.0
2010-09-08 11:20:00,28.85,28.86,28.83,28.83,2800.0,28.85,28.86,28.83,28.83,2800.0
2010-09-08 11:25:00,28.75,28.79,28.75,28.79,800.0,28.75,28.79,28.75,28.79,800.0
2010-09-08 11:30:00,28.8,28.82,28.8,28.82,1600.0,28.8,28.82,28.8,28.82,1600.0
2010-09-08 11:35:00,28.82,28.83,28.8,28.83,800.0,28.82,28.83,28.8,28.83,800.0
2010-09-08 11:40:00,28.83,28.88,28.8,28.84,4400.0,28.83,28.88,28.8,28.84,4400.0
2010-09-08 11:45:00,28.86,28.9,28.86,28.9,1000.0,28.86,28.9,28.86,28.9,1000.0
2010-09-08 11:50:00,28.9,28.9,28.9,28.9,200.0,28.9,28.9,28.9,28.9,200.0
2010-09-08 11:55:00,28.89,28.91,28.88,28.88,600.0,28.89,28.91,28.88,28.88,600.0
2010-09-08 12:00:00,28.88,28.9,28.87,28.9,1000.0,28.88,28.9,28.87,28.9,1000.0
2010-09-08 12:05:00,28.9,28.91,28.89,28.91,2000.0,28.9,28.91,28.89,28.91,2000.0
2010-09-08 12:10:00,28.89,28.91,28.89,28.89,2000.0,28.89,28.91,28.89,28.89,2000.0
2010-09-08 12:15:00,28.89,28.89,28.89,28.89,1000.0,28.89,28.89,28.89,28.89,1000.0
2010-09-08 12:20:00,28.86,28.87,28.86,28.86,1000.0,28.86,28.87,28.86,28.86,1000.0
2010-09-08 12:25:00,28.86,28.87,28.86,28.87,1400.0,28.86,28.87,28.86,28.87,1400.0
2010-09-08 12:30:00,28.9,28.91,28.9,28.91,800.0,28.9,28.91,28.9,28.91,800.0
2010-09-08 12:35:00,28.92,28.92,28.92,28.92,600.0,28.92,28.92,28.92,28.92,600.0
2010-09-08 12:40:00,28.94,29.01,28.94,29.01,4800.0,28.94,29.01,28.94,29.01,4800.0
2010-09-08 12:45:00,29.0,29.08,29.0,29.07,28200.0,29.0,29.08,29.0,29.07,28200.0
2010-09-08 12:50:00,29.05,29.05,29.04,29.04,1800.0,29.05,29.05,29.04,29.04,1800.0
2010-09-08 12:55:00,29.04,29.07,29.04,29.06,1400.0,29.04,29.07,29.04,29.06,1400.0
2010-09-08 13:00:00,29.06,29.07,29.03,29.06,1800.0,29.06,29.07,29.03,29.06,1800.0
2010-09-08 13:05:00,29.07,29.07,29.05,29.05,800.0,29.07,29.07,29.05,29.05,800.0
2010-09-08 13:10:00,29.05,29.05,29.04,29.05,600.0,29.05,29.05,29.04,29.05,600.0
2010-09-08 13:15:00,29.05,29.05,29.0,29.0,1200.0,29.05,29.05,29.0,29.0,1200.0
2010-09-08 13:20:00,29.0,29.01,29.0,29.01,1800.0,29.0,29.01,29.0,29.01,1800.0
2010-09-08 13:25:00,29.04,29.06,29.03,29.04,2200.0,29.04,29.06,29.03,29.04,2200.0
2010-09-08 13:30:00,29.04,29.04,29.0,29.0,1800.0,29.04,29.04,29.0,29.0,1800.0
2010-09-08 13:35:00,29.0,29.02,28.99,29.02,2000.0,29.0,29.02,28.99,29.02,2000.0
2010-09-08 13:40:00,28.99,28.99,28.85,28.88,11400.0,28.99,28.99,28.85,28.88,11400.0
2010-09-08 13:45:00,28.85,28.89,28.85,28.89,600.0,28.85,28.89,28.85,28.89,600.0
2010-09-08 13:50:00,28.89,28.9,28.89,28.9,800.0,28.89,28.9,28.89,28.9,800.0
2010-09-08 13:55:00,28.89,28.89,28.84,28.84,1000.0,28.89,28.89,28.84,28.84,1000.0
2010-09-08 14:00:00,28.82,28.85,28.75,28.85,4400.0,28.82,28.85,28.75,28.85,4400.0
2010-09-08 14:05:00,28.82,28.86,28.82,28.84,3400.0,28.82,28.86,28.82,28.84,3400.0
2010-09-08 14:10:00,28.84,28.84,28.78,28.78,1400.0,28.84,28.84,28.78,28.78,1400.0
2010-09-08 14:15:00,28.79,28.81,28.76,28.81,4400.0,28.79,28.81,28.76,28.81,4400.0
2010-09-08 14:20:00,28.8,28.8,28.79,28.79,800.0,28.8,28.8,28.79,28.79,800.0
2010-09-08 14:25:00,28.78,28.78,28.75,28.75,1400.0,28.78,28.78,28.75,28.75,1400.0
2010-09-08 14:30:00,28.74,28.8,28.74,28.77,3200.0,28.74,28.8,28.74,28.77,3200.0
2010-09-08 14:35:00,28.77,28.77,28.77,28.77,400.0,28.77,28.77,28.77,28.77,400.0
2010-09-08 14:40:00,28.74,28.78,28.74,28.78,1400.0,28.74,28.78,28.74,28.78,1400.0
2010-09-08 14:45:00,28.78,28.8,28.78,28.8,800.0,28.78,28.8,28.78,28.8,800.0
2010-09-08 14:50:00,28.8,28.8,28.8,28.8,1400.0,28.8,28.8,28.8,28.8,1400.0
2010-09-08 14:55:00,28.8,28.8,28.75,28.75,1600.0,28.8,28.8,28.75,28.75,1600.0
2010-09-08 15:00:00,28.77,28.81,28.71,28.75,8800.0,28.77,28.81,28.71,28.75,8800.0
2010-09-08 15:05:00,28.75,28.76,28.72,28.76,7800.0,28.75,28.76,28.72,28.76,7800.0
2010-09-08 15:10:00,28.76,28.77,28.75,28.77,2600.0,28.76,28.77,28.75,28.77,2600.0
2010-09-08 15:15:00,28.77,28.81,28.77,28.81,3400.0,28.77,28.81,28.77,28.81,3400.0
2010-09-08 15:20:00,28.82,28.86,28.8,28.82,6400.0,28.82,28.86,28.8,28.82,6400.0
2010-09-08 15:25:00,28.8,28.86,28.8,28.83,5000.0,28.8,28.86,28.8,28.83,5000.0
2010-09-08 15:30:00,28.83,28.89,28.81,28.89,2600.0,28.83,28.89,28.81,28.89,2600.0
2010-09-08 15:35:00,28.89,28.93,28.86,28.91,7800.0,28.89,28.93,28.86,28.91,7800.0
2010-09-08 15:40:00,28.9,28.9,28.86,28.9,3800.0,28.9,28.9,28.86,28.9,3800.0
2010-09-08 15:45:00,28.9,28.93,28.88,28.9,6600.0,28.9,28.93,28.88,28.9,6600.0
2010-09-08 15:50:00,28.89,28.89,28.83,28.83,4800.0,28.89,28.89,28.83,28.83,4800.0
2010-09-08 15:55:00,28.83,28.85,28.81,28.85,8600.0,28.83,28.85,28.81,28.85,8600.0
2010-09-09 09:30:00,29.11,29.28,28.99,29.18,7200.0,29.11,29.28,28.99,29.18,7200.0
2010-09-09 09:35:00,29.13,29.13,28.96,29.03,10800.0,29.13,29.13,28.96,29.03,10800.0
2010-09-09 09:40:00,29.03,29.03,28.95,28.95,6000.0,29.03,29.03,28.95,28.95,6000.0
2010-09-09 09:45:00,28.96,29.0,28.92,28.92,1600.0,28.96,29.0,28.92,28.92,1600.0
2010-09-09 09:50:00,28.96,28.96,28.91,28.93,9600.0,28.96,28.96,28.91,28.93,9600.0
2010-09-09 09:55:00,28.93,28.96,28.93,28.95,1000.0,28.93,28.96,28.93,28.95,1000.0
2010-09-09 10:00:00,28.95,28.95,28.87,28.92,2600.0,28.95,28.95,28.87,28.92,2600.0
2010-09-09 10:05:00,28.92,28.92,28.86,28.86,4000.0,28.92,28.92,28.86,28.86,4000.0
2010-09-09 10:10:00,28.86,28.86,28.77,28.83,4600.0,28.86,28.86,28.77,28.83,4600.0
2010-09-09 10:15:00,28.83,28.83,28.79,28.79,1400.0,28.83,28.83,28.79,28.79,1400.0
2010-09-09 10:20:00,28.8,28.86,28.8,28.86,3600.0,28.8,28.86,28.8,28.86,3600.0
2010-09-09 10:25:00,28.86,28.9,28.86,28.9,3400.0,28.86,28.9,28.86,28.9,3400.0
2010-09-09 10:30:00,28.9,28.91,28.88,28.88,2400.0,28.9,28.91,28.88,28.88,2400.0
2010-09-09 10:35:00,28.87,28.9,28.83,28.86,3600.0,28.87,28.9,28.83,28.86,3600.0
2010-09-09 10:40:00,28.87,28.88,28.85,28.88,4400.0,28.87,28.88,28.85,28.88,4400.0
2010-09-09 10:45:00,28.88,28.92,28.88,28.92,800.0,28.88,28.92,28.88,28.92,800.0
2010-09-09 10:50:00,28.95,28.95,28.83,28.83,7000.0,28.95,28.95,28.83,28.83,7000.0
2010-09-09 10:55:00,28.83,28.88,28.83,28.86,1400.0,28.83,28.88,28.83,28.86,1400.0
2010-09-09 11:00:00,28.86,28.88,28.85,28.85,1600.0,28.86,28.88,28.85,28.85,1600.0
2010-09-09 11:05:00,28.87,28.9,28.87,28.88,2200.0,28.87,28.9,28.87,28.88,2200.0
2010-09-09 11:10:00,28.88,28.95,28.88,28.91,4800.0,28.88,28.95,28.88,28.91,4800.0
2010-09-09 11:15:00,28.92,28.93,28.88,28.91,10200.0,28.92,28.93,28.88,28.91,10200.0
2010-09-09 11:20:00,28.91,28.91,28.86,28.86,1600.0,28.91,28.91,28.86,28.86,1600.0
2010-09-09 11:25:00,28.86,28.9,28.86,28.88,4600.0,28.86,28.9,28.86,28.88,4600.0
2010-09-09 11:30:00,28.85,28.88,28.85,28.88,800.0,28.85,28.88,28.85,28.88,800.0
2010-09-09 11:35:00,28.92,28.96,28.86,28.86,4400.0,28.92,28.96,28.86,28.86,4400.0
2010-09-09 11:40:00,28.87,28.91,28.87,28.9,2600.0,28.87,28.91,28.87,28.9,2600.0
2010-09-09 11:45:00,28.91,28.94,28.91,28.93,1000.0,28.91,28.94,28.91,28.93,1000.0
2010-09-09 11:50:00,28.93,28.97,28.93,28.96,6000.0,28.93,28.97,28.93,28.96,6000.0
2010-09-09 11:55:00,28.95,28.98,28.92,28.92,3000.0,28.95,28.98,28.92,28.92,3000.0
2010-09-09 12:00:00,28.92,28.96,28.91,28.91,2800.0,28.92,28.96,28.91,28.91,2800.0
2010-09-09 12:05:00,28.92,28.94,28.92,28.93,1000.0,28.92,28.94,28.92,28.93,1000.0
2010-09-09 12:10:00,28.91,28.92,28.9,28.92,2400.0,28.91,28.92,28.9,28.92,2400.0
2010-09-09 12:15:00,28.93,28.93,28.92,28.92,1400.0,28.93,28.93,28.92,28.92,1400.0
2010-09-09 12:20:00,28.92,28.92,28.88,28.89,2600.0,28.92,28.92,28.88,28.89,2600.0
2010-09-09 12:25:00,28.9,28.9,28.88,28.89,3400.0,28.9,28.9,28.88,28.89,3400.0
2010-09-09 12:30:00,28.91,28.95,28.89,28.95,4200.0,28.91,28.95,28.89,28.95,4200.0
2010-09-09 12:35:00,28.96,28.96,28.93,28.93,1800.0,28.96,28.96,28.93,28.93,1800.0
2010-09-09 12:40:00,28.94,28.98,28.93,28.94,5800.0,28.94,28.98,28.93,28.94,5800.0
2010-09-09 12:45:00,28.95,28.96,28.94,28.94,1200.0,28.95,28.96,28.94,28.94,1200.0
2010-09-09 12:50:00,28.95,28.95,28.89,28.9,3400.0,28.95,28.95,28.89,28.9,3400.0
2010-09-09 12:55:00,28.9,28.92,28.84,28.85,4000.0,28.9,28.92,28.84,28.85,4000.0
2010-09-09 13:00:00,28.85,28.85,28.84,28.84,1400.0,28.85,28.85,28.84,28.84,1400.0
2010-09-09 13:05:00,28.86,28.9,28.85,28.85,2000.0,28.86,28.9,28.85,28.85,2000.0
2010-09-09 13:10:00,28.84,28.84,28.84,28.84,200.0,28.84,28.84,28.84,28.84,200.0
2010-09-09 13:15:00,28.83,28.88,28.81,28.88,3200.0,28.83,28.88,28.81,28.88,3200.0
2010-09-09 13:20:00,28.87,28.87,28.8,28.8,8800.0,28.87,28.87,28.8,28.8,8800.0
2010-09-09 13:25:00,28.8,28.8,28.72,28.72,2400.0,28.8,28.8,28.72,28.72,2400.0
2010-09-09 13:30:00,28.72,28.75,28.72,28.75,2400.0,28.72,28.75,28.72,28.75,2400.0
2010-09-09 13:35:00,28.75,28.77,28.7,28.72,6000.0,28.75,28.77,28.7,28.72,6000.0
2010-09-09 13:40:00,28.72,28.73,28.71,28.71,1200.0,28.72,28.73,28.71,28.71,1200.0
2010-09-09 13:45:00,28.72,28.74,28.71,28.74,2200.0,28.72,28.74,28.71,28.74,2200.0
2010-09-09 13:50:00,28.75,28.81,28.75,28.8,5200.0,28.75,28.81,28.75,28.8,5200.0
2010-09-09 13:55:00,28.75,28.75,28.74,28.75,4200.0,28.75,28.75,28.74,28.75,4200.0
2010-09-09 14:00:00,28.74,28.75,28.7,28.73,2800.0,28.74,28.75,28.7,28.73,2800.0
2010-09-09 14:05:00,28.73,28.73,28.71,28.71,1400.0,28.73,28.73,28.71,28.71,1400.0
2010-09-09 14:10:00,28.71,28.71,28.69,28.7,2600.0,28.71,28.71,28.69,28.7,2600.0
2010-09-09 14:15:00,28.68,28.68,28.66,28.68,3200.0,28.68,28.68,28.66,28.68,3200.0
2010-09-09 14:20:00,28.69,28.71,28.69,28.71,2200.0,28.69,28.71,28.69,28.71,2200.0
2010-09-09 14:25:00,28.7,28.7,28.65,28.67,6200.0,28.7,28.7,28.65,28.67,6200.0
2010-09-09 14:30:00,28.67,28.7,28.67,28.69,2400.0,28.67,28.7,28.67,28.69,2400.0
2010-09-09 14:35:00,28.7,28.72,28.7,28.7,2800.0,28.7,28.72,28.7,28.7,2800.0
2010-09-09 14:40:00,28.7,28.7,28.66,28.67,4000.0,28.7,28.7,28.66,28.67,4000.0
2010-09-09 14:45:00,28.68,28.68,28.67,28.68,1200.0,28.68,28.68,28.67,28.68,1200.0
2010-09-09 14:50:00,28.68,28.7,28.68,28.68,3800.0,28.68,28.7,28.68,28.68,3800.0
2010-09-09 14:55:00,28.71,28.71,28.7,28.71,1400.0,28.71,28.71,28.7,28.71,1400.0
2010-09-09 15:00:00,28.71,28.71,28.68,28.7,4400.0,28.71,28.71,28.68,28.7,4400.0
2010-09-09 15:05:00,28.71,28.75,28.71,28.75,4800.0,28.71,28.75,28.71,28.75,4800.0
2010-09-09 15:10:00,28.73,28.74,28.72,28.73,3200.0,28.73,28.74,28.72,28.73,3200.0
2010-09-09 15:15:00,28.72,28.75,28.72,28.72,4600.0,28.72,28.75,28.72,28.72,4600.0
2010-09-09 15:20:00,28.75,28.75,28.73,28.74,6200.0,28.75,28.75,28.73,28.74,6200.0
2010-09-09 15:25:00,28.73,28.75,28.71,28.73,8000.0,28.73,28.75,28.71,28.73,8000.0
2010-09-09 15:30:00,28.73,28.73,28.68,28.7,12800.0,28.73,28.73,28.68,28.7,12800.0
2010-09-09 15:35:00,28.7,28.73,28.69,28.73,6600.0,28.7,28.73,28.69,28.73,6600.0
2010-09-09 15:40:00,28.7,28.74,28.7,28.72,9200.0,28.7,28.74,28.7,28.72,9200.0
2010-09-09 15:45:00,28.69,28.73,28.68,28.73,4400.0,28.69,28.73,28.68,28.73,4400.0
2010-09-09 15:50:00,28.71,28.72,28.67,28.67,6200.0,28.71,28.72,28.67,28.67,6200.0
2010-09-09 15:55:00,28.67,28.71,28.66,28.68,11000.0,28.67,28.71,28.66,28.68,11000.0
2010-09-10 09:30:00,28.67,28.93,28.46,28.57,7400.0,28.67,28.93,28.46,28.57,7400.0
2010-09-10 09:35:00,28.6,28.65,28.56,28.56,2800.0,28.6,28.65,28.56,28.56,2800.0
2010-09-10 09:40:00,28.57,28.64,28.57,28.64,2800.0,28.57,28.64,28.57,28.64,2800.0
2010-09-10 09:45:00,28.64,28.65,28.6,28.63,3000.0,28.64,28.65,28.6,28.63,3000.0
2010-09-10 09:50:00,28.65,28.65,28.65,28.65,200.0,28.65,28.65,28.65,28.65,200.0
2010-09-10 09:55:00,28.72,28.75,28.71,28.71,3400.0,28.72,28.75,28.71,28.71,3400.0
2010-09-10 10:00:00,28.74,28.74,28.68,28.68,1600.0,28.74,28.74,28.68,28.68,1600.0
2010-09-10 10:05:00,28.66,28.66,28.6,28.64,3000.0,28.66,28.66,28.6,28.64,3000.0
2010-09-10 10:10:00,28.65,28.72,28.65,28.72,3800.0,28.65,28.72,28.65,28.72,3800.0
2010-09-10 10:15:00,28.72,28.72,28.69,28.71,4000.0,28.72,28.72,28.69,28.71,4000.0
2010-09-10 10:20:00,28.72,28.78,28.72,28.73,2400.0,28.72,28.78,28.72,28.73,2400.0
2010-09-10 10:25:00,28.75,28.77,28.72,28.77,4400.0,28.75,28.77,28.72,28.77,4400.0
2010-09-10 10:30:00,28.77,28.81,28.77,28.81,1800.0,28.77,28.81,28.77,28.81,1800.0
2010-09-10 10:35:00,28.82,28.83,28.82,28.82,1800.0,28.82,28.83,28.82,28.82,1800.0
2010-09-10 10:40:00,28.83,28.83,28.82,28.82,1800.0,28.83,28.83,28.82,28.82,1800.0
2010-09-10 10:45:00,28.81,28.81,28.73,28.81,11800.0,28.81,28.81,28.73,28.81,11800.0
2010-09-10 10:50:00,28.81,28.83,28.79,28.79,2000.0,28.81,28.83,28.79,28.79,2000.0
2010-09-10 10:55:00,28.78,28.83,28.78,28.79,3000.0,28.78,28.83,28.78,28.79,3000.0
2010-09-10 11:00:00,28.79,28.79,28.74,28.77,3200.0,28.79,28.79,28.74,28.77,3200.0
2010-09-10 11:05:00,28.75,28.75,28.71,28.72,2600.0,28.75,28.75,28.71,28.72,2600.0
2010-09-10 11:10:00,28.72,28.75,28.72,28.74,1400.0,28.72,28.75,28.72,28.74,1400.0
2010-09-10 11:15:00,28.74,28.77,28.74,28.77,1800.0,28.74,28.77,28.74,28.77,1800.0
2010-09-10 11:20:00,28.77,28.78,28.77,28.78,2000.0,28.77,28.78,28.77,28.78,2000.0
2010-09-10 11:25:00,28.78,28.88,28.78,28.86,2600.0,28.78,28.88,28.78,28.86,2600.0
2010-09-10 11:30:00,28.86,28.87,28.86,28.86,1600.0,28.86,28.87,28.86,28.86,1600.0
2010-09-10 11:35:00,28.85,28.86,28.84,28.86,2000.0,28.85,28.86,28.84,28.86,2000.0
2010-09-10 11:40:00,28.86,28.86,28.83,28.83,800.0,28.86,28.86,28.83,28.83,800.0
2010-09-10 11:45:00,28.82,28.82,28.78,28.81,1400.0,28.82,28.82,28.78,28.81,1400.0
2010-09-10 11:50:00,28.81,28.81,28.8,28.8,1800.0,28.81,28.81,28.8,28.8,1800.0
2010-09-10 11:55:00,28.81,28.81,28.78,28.8,4400.0,28.81,28.81,28.78,28.8,4400.0
2010-09-10 12:00:00,28.76,28.76,28.73,28.74,1000.0,28.76,28.76,28.73,28.74,1000.0
2010-09-10 12:05:00,28.74,28.74,28.68,28.69,3000.0,28.74,28.74,28.68,28.69,3000.0
2010-09-10 12:10:00,28.69,28.69,28.68,28.69,800.0,28.69,28.69,28.68,28.69,800.0
2010-09-10 12:15:00,28.69,28.7,28.68,28.68,1400.0,28.69,28.7,28.68,28.68,1400.0
2010-09-10 12:20:00,28.68,28.71,28.68,28.71,2000.0,28.68,28.71,28.68,28.71,2000.0
2010-09-10 12:25:00,28.72,28.72,28.7,28.7,2600.0,28.72,28.72,28.7,28.7,2600.0
2010-09-10 12:30:00,28.69,28.69,28.66,28.67,4000.0,28.69,28.69,28.66,28.67,4000.0
2010-09-10 12:35:00,28.67,28.67,28.65,28.67,1400.0,28.67,28.67,28.65,28.67,1400.0
2010-09-10 12:40:00,28.68,28.68,28.67,28.68,800.0,28.68,28.68,28.67,28.68,800.0
2010-09-10 12:45:00,28.68,28.72,28.68,28.72,1800.0,28.68,28.72,28.68,28.72,1800.0
2010-09-10 12:50:00,28.73,28.73,28.71,28.72,1000.0,28.73,28.73,28.71,28.72,1000.0
2010-09-10 12:55:00,28.73,28.75,28.73,28.73,1400.0,28.73,28.75,28.73,28.73,1400.0
2010-09-10 13:00:00,28.72,28.73,28.67,28.67,6800.0,28.72,28.73,28.67,28.67,6800.0
2010-09-10 13:05:00,28.71,28.71,28.71,28.71,600.0,28.71,28.71,28.71,28.71,600.0
2010-09-10 13:10:00,28.73,28.73,28.72,28.73,1600.0,28.73,28.73,28.72,28.73,1600.0
2010-09-10 13:15:00,28.73,28.75,28.73,28.75,1600.0,28.73,28.75,28.73,28.75,1600.0
2010-09-10 13:20:00,28.75,28.75,28.74,28.75,2600.0,28.75,28.75,28.74,28.75,2600.0
2010-09-10 13:25:00,28.75,28.75,28.74,28.75,1000.0,28.75,28.75,28.74,28.75,1000.0
2010-09-10 13:30:00,28.75,28.75,28.7,28.74,3000.0,28.75,28.75,28.7,28.74,3000.0
2010-09-10 13:35:00,28.74,28.74,28.74,28.74,1200.0,28.74,28.74,28.74,28.74,1200.0
2010-09-10 13:40:00,28.74,28.75,28.7,28.7,2400.0,28.74,28.75,28.7,28.7,2400.0
2010-09-10 13:45:00,28.73,28.75,28.73,28.75,1000.0,28.73,28.75,28.73,28.75,1000.0
2010-09-10 13:50:00,28.75,28.77,28.75,28.75,2600.0,28.75,28.77,28.75,28.75,2600.0
2010-09-10 13:55:00,28.73,28.73,28.72,28.73,3200.0,28.73,28.73,28.72,28.73,3200.0
2010-09-10 14:00:00,28.73,28.77,28.72,28.75,1800.0,28.73,28.77,28.72,28.75,1800.0
2010-09-10 14:05:00,28.78,28.8,28.78,28.79,2000.0,28.78,28.8,28.78,28.79,2000.0
2010-09-10 14:10:00,28.79,28.79,28.78,28.78,800.0,28.79,28.79,28.78,28.78,800.0
2010-09-10 14:15:00,28.79,28.79,28.74,28.74,1200.0,28.79,28.79,28.74,28.74,1200.0
2010-09-10 14:20:00,28.72,28.8,28.72,28.8,2800.0,28.72,28.8,28.72,28.8,2800.0
2010-09-10 14:25:00,28.83,28.86,28.83,28.85,2600.0,28.83,28.86,28.83,28.85,2600.0
2010-09-10 14:30:00,28.85,28.85,28.83,28.83,1800.0,28.85,28.85,28.83,28.83,1800.0
2010-09-10 14:35:00,28.85,28.85,28.84,28.84,3000.0,28.85,28.85,28.84,28.84,3000.0
2010-09-10 14:40:00,28.84,28.84,28.8,28.82,1200.0,28.84,28.84,28.8,28.82,1200.0
2010-09-10 14:45:00,28.83,28.83,28.82,28.82,1400.0,28.83,28.83,28.82,28.82,1400.0
2010-09-10 14:50:00,28.82,28.83,28.8,28.8,2800.0,28.82,28.83,28.8,28.8,2800.0
2010-09-10 14:55:00,28.8,28.81,28.8,28.8,800.0,28.8,28.81,28.8,28.8,800.0
2010-09-10 15:00:00,28.8,28.81,28.8,28.81,800.0,28.8,28.81,28.8,28.81,800.0
2010-09-10 15:05:00,28.8,28.82,28.79,28.82,600.0,28.8,28.82,28.79,28.82,600.0
2010-09-10 15:10:00,28.81,28.81,28.77,28.78,2000.0,28.81,28.81,28.77,28.78,2000.0
2010-09-10 15:15:00,28.79,28.81,28.79,28.8,2200.0,28.79,28.81,28.79,28.8,2200.0
2010-09-10 15:20:00,28.8,28.8,28.78,28.8,1600.0,28.8,28.8,28.78,28.8,1600.0
2010-09-10 15:25:00,28.81,28.84,28.81,28.84,1200.0,28.81,28.84,28.81,28.84,1200.0
2010-09-10 15:30:00,28.84,28.85,28.84,28.85,2200.0,28.84,28.85,28.84,28.85,2200.0
2010-09-10 15:35:00,28.85,28.85,28.82,28.82,4600.0,28.85,28.85,28.82,28.82,4600.0
2010-09-10 15:40:00,28.82,28.83,28.79,28.79,3600.0,28.82,28.83,28.79,28.79,3600.0
2010-09-10 15:45:00,28.79,28.82,28.78,28.81,4200.0,28.79,28.82,28.78,28.81,4200.0
2010-09-10 15:50:00,28.77,28.79,28.76,28.77,4600.0,28.77,28.79,28.76,28.77,4600.0
2010-09-10 15:55:00,28.77,28.78,28.74,28.74,6800.0,28.77,28.78,28.74,28.74,6800.0
2010-09-13 09:30:00,28.88,28.96,28.8,28.91,9600.0,28.88,28.96,28.8,28.91,9600.0
2010-09-13 09:35:00,28.91,28.93,28.85,28.93,2600.0,28.91,28.93,28.85,28.93,2600.0
2010-09-13 09:40:00,28.95,28.95,28.95,28.95,1400.0,28.95,28.95,28.95,28.95,1400.0
2010-09-13 09:45:00,28.97,28.97,28.83,28.83,1400.0,28.97,28.97,28.83,28.83,1400.0
2010-09-13 09:50:00,28.82,28.83,28.78,28.82,4000.0,28.82,28.83,28.78,28.82,4000.0
2010-09-13 09:55:00,28.82,28.83,28.81,28.81,1400.0,28.82,28.83,28.81,28.81,1400.0
2010-09-13 10:00:00,28.85,28.88,28.85,28.88,4400.0,28.85,28.88,28.85,28.88,4400.0
2010-09-13 10:05:00,28.88,28.92,28.88,28.89,5200.0,28.88,28.92,28.88,28.89,5200.0
2010-09-13 10:10:00,28.86,28.89,28.84,28.89,8200.0,28.86,28.89,28.84,28.89,8200.0
2010-09-13 10:15:00,28.9,28.95,28.9,28.92,6000.0,28.9,28.95,28.9,28.92,6000.0
2010-09-13 10:20:00,28.93,28.93,28.91,28.93,2400.0,28.93,28.93,28.91,28.93,2400.0
2010-09-13 10:25:00,28.93,28.94,28.89,28.9,5400.0,28.93,28.94,28.89,28.9,5400.0
2010-09-13 10:30:00,28.9,28.95,28.9,28.93,3800.0,28.9,28.95,28.9,28.93,3800.0
2010-09-13 10:35:00,28.93,28.97,28.9,28.94,5800.0,28.93,28.97,28.9,28.94,5800.0
2010-09-13 10:40:00,28.95,29.0,28.9,28.97,11600.0,28.95,29.0,28.9,28.97,11600.0
2010-09-13 10:45:00,28.96,28.99,28.95,28.99,7000.0,28.96,28.99,28.95,28.99,7000.0
2010-09-13 10:50:00,28.99,29.02,28.95,28.98,6800.0,28.99,29.02,28.95,28.98,6800.0
2010-09-13 10:55:00,28.98,29.0,28.97,29.0,2600.0,28.98,29.0,28.97,29.0,2600.0
2010-09-13 11:00:00,29.0,29.06,29.0,29.05,3400.0,29.0,29.06,29.0,29.05,3400.0
2010-09-13 11:05:00,29.05,29.05,29.0,29.0,2400.0,29.05,29.05,29.0,29.0,2400.0
2010-09-13 11:10:00,29.0,29.02,29.0,29.0,5200.0,29.0,29.02,29.0,29.0,5200.0
2010-09-13 11:15:00,29.02,29.04,29.02,29.04,1800.0,29.02,29.04,29.02,29.04,1800.0
2010-09-13 11:20:00,29.03,29.03,28.99,28.99,6000.0,29.03,29.03,28.99,28.99,6000.0
2010-09-13 11:25:00,28.99,29.02,28.99,29.01,12200.0,28.99,29.02,28.99,29.01,12200.0
2010-09-13 11:30:00,29.04,29.05,29.01,29.04,3200.0,29.04,29.05,29.01,29.04,3200.0
2010-09-13 11:35:00,29.02,29.05,29.0,29.03,3600.0,29.02,29.05,29.0,29.03,3600.0
2010-09-13 11:40:00,29.03,29.04,29.0,29.03,2000.0,29.03,29.04,29.0,29.03,2000.0
2010-09-13 11:45:00,29.03,29.05,29.0,29.04,5800.0,29.03,29.05,29.0,29.04,5800.0
2010-09-13 11:50:00,29.04,29.04,29.03,29.04,600.0,29.04,29.04,29.03,29.04,600.0
2010-09-13 11:55:00,29.04,29.06,29.04,29.05,3800.0,29.04,29.06,29.04,29.05,3800.0
2010-09-13 12:00:00,29.07,29.08,29.06,29.06,4000.0,29.07,29.08,29.06,29.06,4000.0
2010-09-13 12:05:00,29.07,29.07,29.06,29.06,5400.0,29.07,29.07,29.06,29.06,5400.0
2010-09-13 12:10:00,29.07,29.07,29.07,29.07,1400.0,29.07,29.07,29.07,29.07,1400.0
2010-09-13 12:15:00,29.07,29.07,29.05,29.07,2800.0,29.07,29.07,29.05,29.07,2800.0
2010-09-13 12:20:00,29.04,29.1,28.99,29.03,26400.0,29.04,29.1,28.99,29.03,26400.0
2010-09-13 12:25:00,29.03,29.04,29.01,29.03,1400.0,29.03,29.04,29.01,29.03,1400.0
2010-09-13 12:30:00,29.04,29.04,29.0,29.0,3400.0,29.04,29.04,29.0,29.0,3400.0
2010-09-13 12:35:00,29.0,29.01,28.99,29.0,5400.0,29.0,29.01,28.99,29.0,5400.0
2010-09-13 12:40:00,29.0,29.02,28.99,29.01,3400.0,29.0,29.02,28.99,29.01,3400.0
2010-09-13 12:45:00,29.01,29.01,28.92,28.95,5800.0,29.01,29.01,28.92,28.95,5800.0
2010-09-13 12:50:00,28.98,29.0,28.97,28.98,3800.0,28.98,29.0,28.97,28.98,3800.0
2010-09-13 12:55:00,28.97,29.01,28.96,28.97,6200.0,28.97,29.01,28.96,28.97,6200.0
2010-09-13 13:00:00,28.98,28.98,28.96,28.97,1200.0,28.98,28.98,28.96,28.97,1200.0
2010-09-13 13:05:00,28.97,28.97,28.92,28.92,5200.0,28.97,28.97,28.92,28.92,5200.0
2010-09-13 13:10:00,28.91,28.93,28.89,28.89,3600.0,28.91,28.93,28.89,28.89,3600.0
2010-09-13 13:15:00,28.89,28.89,28.86,28.86,4000.0,28.89,28.89,28.86,28.86,4000.0
2010-09-13 13:20:00,28.88,28.95,28.88,28.92,6400.0,28.88,28.95,28.88,28.92,6400.0
2010-09-13 13:25:00,28.93,28.94,28.9,28.91,3200.0,28.93,28.94,28.9,28.91,3200.0
2010-09-13 13:30:00,28.91,28.91,28.87,28.87,3000.0,28.91,28.91,28.87,28.87,3000.0
2010-09-13 13:35:00,28.86,28.86,28.8,28.8,9200.0,28.86,28.86,28.8,28.8,9200.0
2010-09-13 13:40:00,28.81,28.81,28.78,28.78,5400.0,28.81,28.81,28.78,28.78,5400.0
2010-09-13 13:45:00,28.79,28.86,28.79,28.86,2200.0,28.79,28.86,28.79,28.86,2200.0
2010-09-13 13:50:00,28.86,28.88,28.84,28.85,4200.0,28.86,28.88,28.84,28.85,4200.0
2010-09-13 13:55:00,28.85,28.85,28.82,28.85,1600.0,28.85,28.85,28.82,28.85,1600.0
2010-09-13 14:00:00,28.84,28.84,28.79,28.81,3400.0,28.84,28.84,28.79,28.81,3400.0
2010-09-13 14:05:00,28.82,28.86,28.82,28.86,3400.0,28.82,28.86,28.82,28.86,3400.0
2010-09-13 14:10:00,28.86,28.86,28.81,28.81,3000.0,28.86,28.86,28.81,28.81,3000.0
2010-09-13 14:15:00,28.82,28.86,28.82,28.85,1800.0,28.82,28.86,28.82,28.85,1800.0
2010-09-13 14:20:00,28.86,28.86,28.8,28.81,4800.0,28.86,28.86,28.8,28.81,4800.0
2010-09-13 14:25:00,28.82,28.83,28.81,28.83,2800.0,28.82,28.83,28.81,28.83,2800.0
2010-09-13 14:30:00,28.85,28.86,28.85,28.86,3200.0,28.85,28.86,28.85,28.86,3200.0
2010-09-13 14:35:00,28.86,28.86,28.82,28.84,3600.0,28.86,28.86,28.82,28.84,3600.0
2010-09-13 14:40:00,28.84,28.87,28.83,28.84,3800.0,28.84,28.87,28.83,28.84,3800.0
2010-09-13 14:45:00,28.84,28.93,28.84,28.92,5600.0,28.84,28.93,28.84,28.92,5600.0
2010-09-13 14:50:00,28.9,28.92,28.9,28.92,1800.0,28.9,28.92,28.9,28.92,1800.0
2010-09-13 14:55:00,28.93,28.93,28.9,28.91,6800.0,28.93,28.93,28.9,28.91,6800.0
2010-09-13 15:00:00,28.92,28.95,28.89,28.89,3600.0,28.92,28.95,28.89,28.89,3600.0
2010-09-13 15:05:00,28.88,28.89,28.84,28.89,7400.0,28.88,28.89,28.84,28.89,7400.0
2010-09-13 15:10:00,28.91,28.97,28.91,28.93,6800.0,28.91,28.97,28.91,28.93,6800.0
2010-09-13 15:15:00,28.93,28.93,28.91,28.91,2800.0,28.93,28.93,28.91,28.91,2800.0
2010-09-13 15:20:00,28.92,28.96,28.91,28.96,7200.0,28.92,28.96,28.91,28.96,7200.0
2010-09-13 15:25:00,28.96,28.97,28.92,28.92,6200.0,28.96,28.97,28.92,28.92,6200.0
2010-09-13 15:30:00,28.93,28.97,28.93,28.93,9600.0,28.93,28.97,28.93,28.93,9600.0
2010-09-13 15:35:00,28.94,29.0,28.91,28.93,14200.0,28.94,29.0,28.91,28.93,14200.0
2010-09-13 15:40:00,28.96,28.98,28.92,28.94,11000.0,28.96,28.98,28.92,28.94,11000.0
2010-09-13 15:45:00,28.94,28.96,28.9,28.92,14800.0,28.94,28.96,28.9,28.92,14800.0
2010-09-13 15:50:00,28.91,28.91,28.86,28.9,41800.0,28.91,28.91,28.86,28.9,41800.0
2010-09-13 15:55:00,28.9,28.91,28.84,28.9,27600.0,28.9,28.91,28.84,28.9,27600.0
2010-09-14 09:30:00,28.84,29.06,28.84,28.86,3600.0,28.84,29.06,28.84,28.86,3600.0
2010-09-14 09:35:00,28.87,28.91,28.87,28.9,10400.0,28.87,28.91,28.87,28.9,10400.0
2010-09-14 09:40:00,28.9,28.93,28.86,28.86,10400.0,28.9,28.93,28.86,28.86,10400.0
2010-09-14 09:45:00,28.87,28.9,28.86,28.86,6400.0,28.87,28.9,28.86,28.86,6400.0
2010-09-14 09:50:00,28.89,28.92,28.87,28.89,5400.0,28.89,28.92,28.87,28.89,5400.0
2010-09-14 09:55:00,28.88,28.89,28.81,28.82,3800.0,28.88,28.89,28.81,28.82,3800.0
2010-09-14 10:00:00,28.82,28.85,28.82,28.85,6200.0,28.82,28.85,28.82,28.85,6200.0
2010-09-14 10:05:00,28.88,28.93,28.88,28.92,2800.0,28.88,28.93,28.88,28.92,2800.0
2010-09-14 10:10:00,28.92,28.92,28.8,28.8,2600.0,28.92,28.92,28.8,28.8,2600.0
2010-09-14 10:15:00,28.8,28.8,28.8,28.8,200.0,28.8,28.8,28.8,28.8,200.0
2010-09-14 10:20:00,28.81,28.81,28.78,28.78,3400.0,28.81,28.81,28.78,28.78,3400.0
2010-09-14 10:25:00,28.81,28.87,28.81,28.86,5200.0,28.81,28.87,28.81,28.86,5200.0
2010-09-14 10:30:00,28.86,28.86,28.86,28.86,2400.0,28.86,28.86,28.86,28.86,2400.0
2010-09-14 10:35:00,28.86,28.9,28.84,28.86,4800.0,28.86,28.9,28.84,28.86,4800.0
2010-09-14 10:40:00,28.87,28.88,28.86,28.88,2600.0,28.87,28.88,28.86,28.88,2600.0
2010-09-14 10:45:00,28.87,28.93,28.87,28.93,2000.0,28.87,28.93,28.87,28.93,2000.0
2010-09-14 10:50:00,28.93,28.97,28.87,28.95,7400.0,28.93,28.97,28.87,28.95,7400.0
2010-09-14 10:55:00,28.92,28.92,28.89,28.89,1400.0,28.92,28.92,28.89,28.89,1400.0
2010-09-14 11:00:00,28.92,28.99,28.92,28.94,11800.0,28.92,28.99,28.92,28.94,11800.0
2010-09-14 11:05:00,28.94,29.03,28.94,29.02,8200.0,28.94,29.03,28.94,29.02,8200.0
2010-09-14 11:10:00,29.02,29.02,28.94,28.96,5000.0,29.02,29.02,28.94,28.96,5000.0
2010-09-14 11:15:00,28.98,29.0,28.96,28.96,4400.0,28.98,29.0,28.96,28.96,4400.0
2010-09-14 11:20:00,28.98,28.98,28.91,28.93,2600.0,28.98,28.98,28.91,28.93,2600.0
2010-09-14 11:25:00,28.94,28.96,28.93,28.93,1600.0,28.94,28.96,28.93,28.93,1600.0
2010-09-14 11:30:00,28.93,28.93,28.91,28.92,2200.0,28.93,28.93,28.91,28.92,2200.0
2010-09-14 11:35:00,28.92,28.92,28.88,28.9,3600.0,28.92,28.92,28.88,28.9,3600.0
2010-09-14 11:40:00,28.89,28.96,28.88,28.96,10200.0,28.89,28.96,28.88,28.96,10200.0
2010-09-14 11:45:00,28.97,28.99,28.92,28.92,6600.0,28.97,28.99,28.92,28.92,6600.0
2010-09-14 11:50:00,28.92,28.96,28.91,28.91,5200.0,28.92,28.96,28.91,28.91,5200.0
2010-09-14 11:55:00,28.91,28.95,28.89,28.95,6400.0,28.91,28.95,28.89,28.95,6400.0
2010-09-14 12:00:00,28.95,28.96,28.93,28.94,2200.0,28.95,28.96,28.93,28.94,2200.0
2010-09-14 12:05:00,28.96,29.0,28.95,28.95,4400.0,28.96,29.0,28.95,28.95,4400.0
2010-09-14 12:10:00,28.95,28.98,28.93,28.93,3600.0,28.95,28.98,28.93,28.93,3600.0
2010-09-14 12:15:00,28.93,28.98,28.93,28.98,1800.0,28.93,28.98,28.93,28.98,1800.0
2010-09-14 12:20:00,28.98,29.0,28.96,28.98,2800.0,28.98,29.0,28.96,28.98,2800.0
2010-09-14 12:25:00,29.0,29.02,28.95,28.95,5400.0,29.0,29.02,28.95,28.95,5400.0
2010-09-14 12:30:00,28.96,28.96,28.95,28.95,3800.0,28.96,28.96,28.95,28.95,3800.0
2010-09-14 12:35:00,28.94,28.99,28.92,28.93,5400.0,28.94,28.99,28.92,28.93,5400.0
2010-09-14 12:40:00,28.93,29.0,28.93,29.0,6000.0,28.93,29.0,28.93,29.0,6000.0
2010-09-14 12:45:00,28.99,28.99,28.88,28.89,4400.0,28.99,28.99,28.88,28.89,4400.0
2010-09-14 12:50:00,28.87,28.93,28.86,28.93,5600.0,28.87,28.93,28.86,28.93,5600.0
2010-09-14 12:55:00,28.93,28.93,28.85,28.87,5600.0,28.93,28.93,28.85,28.87,5600.0
2010-09-14 13:00:00,28.88,28.93,28.88,28.92,2000.0,28.88,28.93,28.88,28.92,2000.0
2010-09-14 13:05:00,28.93,28.95,28.93,28.94,1200.0,28.93,28.95,28.93,28.94,1200.0
2010-09-14 13:10:00,28.93,28.93,28.91,28.91,800.0,28.93,28.93,28.91,28.91,800.0
2010-09-14 13:15:00,28.9,28.9,28.9,28.9,600.0,28.9,28.9,28.9,28.9,600.0
2010-09-14 13:20:00,28.9,28.93,28.89,28.89,3200.0,28.9,28.93,28.89,28.89,3200.0
2010-09-14 13:25:00,28.92,28.93,28.91,28.93,4600.0,28.92,28.93,28.91,28.93,4600.0
2010-09-14 13:30:00,28.93,28.93,28.93,28.93,0.0,28.93,28.93,28.93,28.93,0.0
2010-09-14 13:35:00,28.95,29.0,28.94,28.99,4400.0,28.95,29.0,28.94,28.99,4400.0
2010-09-14 13:40:00,28.98,28.98,28.97,28.98,800.0,28.98,28.98,28.97,28.98,800.0
2010-09-14 13:45:00,28.99,29.0,28.96,28.98,3800.0,28.99,29.0,28.96,28.98,3800.0
2010-09-14 13:50:00,28.98,29.0,28.97,28.98,3000.0,28.98,29.0,28.97,28.98,3000.0
2010-09-14 13:55:00,28.98,29.0,28.98,29.0,2000.0,28.98,29.0,28.98,29.0,2000.0
2010-09-14 14:00:00,29.0,29.0,29.0,29.0,2000.0,29.0,29.0,29.0,29.0,2000.0
2010-09-14 14:05:00,29.0,29.02,28.99,29.02,7200.0,29.0,29.02,28.99,29.02,7200.0
2010-09-14 14:10:00,29.02,29.04,29.02,29.03,3000.0,29.02,29.04,29.02,29.03,3000.0
2010-09-14 14:15:00,29.07,29.07,29.07,29.07,1200.0,29.07,29.07,29.07,29.07,1200.0
2010-09-14 14:20:00,29.07,29.07,29.05,29.06,1600.0,29.07,29.07,29.05,29.06,1600.0
2010-09-14 14:25:00,29.06,29.06,29.0,29.0,6000.0,29.06,29.06,29.0,29.0,6000.0
2010-09-14 14:30:00,29.0,29.0,29.0,29.0,0.0,29.0,29.0,29.0,29.0,0.0
2010-09-14 14:35:00,29.04,29.11,29.04,29.11,600.0,29.04,29.11,29.04,29.11,600.0
2010-09-14 14:40:00,29.11,29.14,29.1,29.1,3000.0,29.11,29.14,29.1,29.1,3000.0
2010-09-14 14:45:00,29.1,29.13,29.1,29.11,2400.0,29.1,29.13,29.1,29.11,2400.0
2010-09-14 14:50:00,29.12,29.18,29.12,29.18,2600.0,29.12,29.18,29.12,29.18,2600.0
2010-09-14 14:55:00,29.18,29.18,29.11,29.11,2200.0,29.18,29.18,29.11,29.11,2200.0
2010-09-14 15:00:00,29.13,29.16,29.13,29.15,2400.0,29.13,29.16,29.13,29.15,2400.0
2010-09-14 15:05:00,29.13,29.16,29.13,29.15,2800.0,29.13,29.16,29.13,29.15,2800.0
2010-09-14 15:10:00,29.18,29.18,29.18,29.18,2000.0,29.18,29.18,29.18,29.18,2000.0
2010-09-14 15:15:00,29.18,29.22,29.17,29.21,4000.0,29.18,29.22,29.17,29.21,4000.0
2010-09-14 15:20:00,29.21,29.23,29.21,29.23,4000.0,29.21,29.23,29.21,29.23,4000.0
2010-09-14 15:25:00,29.24,29.25,29.2,29.21,5000.0,29.24,29.25,29.2,29.21,5000.0
2010-09-14 15:30:00,29.21,29.29,29.21,29.25,5400.0,29.21,29.29,29.21,29.25,5400.0
2010-09-14 15:35:00,29.25,29.31,29.25,29.25,6400.0,29.25,29.31,29.25,29.25,6400.0
2010-09-14 15:40:00,29.22,29.23,29.18,29.19,5200.0,29.22,29.23,29.18,29.19,5200.0
2010-09-14 15:45:00,29.18,29.2,29.16,29.2,3200.0,29.18,29.2,29.16,29.2,3200.0
2010-09-14 15:50:00,29.21,29.21,29.13,29.13,3800.0,29.21,29.21,29.13,29.13,3800.0
2010-09-14 15:55:00,29.14,29.17,29.14,29.15,5400.0,29.14,29.17,29.14,29.15,5400.0
2010-09-15 09:30:00,28.99,29.17,28.79,29.17,7000.0,28.99,29.17,28.79,29.17,7000.0
2010-09-15 09:35:00,29.13,29.17,28.99,28.99,10800.0,29.13,29.17,28.99,28.99,10800.0
2010-09-15 09:40:00,29.0,29.02,28.96,28.96,3600.0,29.0,29.02,28.96,28.96,3600.0
2010-09-15 09:45:00,28.97,29.0,28.93,29.0,7000.0,28.97,29.0,28.93,29.0,7000.0
2010-09-15 09:50:00,29.0,29.0,28.91,28.97,6000.0,29.0,29.0,28.91,28.97,6000.0
2010-09-15 09:55:00,28.97,29.0,28.97,29.0,9600.0,28.97,29.0,28.97,29.0,9600.0
2010-09-15 10:00:00,29.0,29.01,28.98,29.0,24800.0,29.0,29.01,28.98,29.0,24800.0
2010-09-15 10:05:00,29.0,29.02,28.98,29.0,16800.0,29.0,29.02,28.98,29.0,16800.0
2010-09-15 10:10:00,29.0,29.04,28.98,29.02,4400.0,29.0,29.04,28.98,29.02,4400.0
2010-09-15 10:15:00,29.04,29.05,28.98,28.99,10400.0,29.04,29.05,28.98,28.99,10400.0
2010-09-15 10:20:00,29.0,29.04,28.96,28.96,6400.0,29.0,29.04,28.96,28.96,6400.0
2010-09-15 10:25:00,29.0,29.03,28.99,29.02,8000.0,29.0,29.03,28.99,29.02,8000.0
2010-09-15 10:30:00,29.05,29.11,29.04,29.11,1400.0,29.05,29.11,29.04,29.11,1400.0
2010-09-15 10:35:00,29.09,29.1,29.06,29.07,4200.0,29.09,29.1,29.06,29.07,4200.0
2010-09-15 10:40:00,29.06,29.12,29.06,29.12,3000.0,29.06,29.12,29.06,29.12,3000.0
2010-09-15 10:45:00,29.18,29.18,29.11,29.12,3400.0,29.18,29.18,29.11,29.12,3400.0
2010-09-15 10:50:00,29.14,29.19,29.12,29.19,2800.0,29.14,29.19,29.12,29.19,2800.0
2010-09-15 10:55:00,29.19,29.24,29.19,29.24,3000.0,29.19,29.24,29.19,29.24,3000.0
2010-09-15 11:00:00,29.22,29.25,29.2,29.2,2200.0,29.22,29.25,29.2,29.2,2200.0
2010-09-15 11:05:00,29.16,29.16,29.13,29.13,3000.0,29.16,29.16,29.13,29.13,3000.0
2010-09-15 11:10:00,29.15,29.18,29.14,29.18,3000.0,29.15,29.18,29.14,29.18,3000.0
2010-09-15 11:15:00,29.18,29.25,29.18,29.25,5400.0,29.18,29.25,29.18,29.25,5400.0
2010-09-15 11:20:00,29.26,29.31,29.26,29.31,2000.0,29.26,29.31,29.26,29.31,2000.0
2010-09-15 11:25:00,29.33,29.33,29.31,29.31,400.0,29.33,29.33,29.31,29.31,400.0
2010-09-15 11:30:00,29.31,29.34,29.28,29.29,11600.0,29.31,29.34,29.28,29.29,11600.0
2010-09-15 11:35:00,29.31,29.35,29.31,29.35,2600.0,29.31,29.35,29.31,29.35,2600.0
2010-09-15 11:40:00,29.36,29.42,29.36,29.42,5600.0,29.36,29.42,29.36,29.42,5600.0
2010-09-15 11:45:00,29.41,29.42,29.39,29.4,1800.0,29.41,29.42,29.39,29.4,1800.0
2010-09-15 11:50:00,29.4,29.42,29.4,29.42,1200.0,29.4,29.42,29.4,29.42,1200.0
2010-09-15 11:55:00,29.41,29.48,29.41,29.45,4600.0,29.41,29.48,29.41,29.45,4600.0
2010-09-15 12:00:00,29.5,29.5,29.44,29.46,11400.0,29.5,29.5,29.44,29.46,11400.0
2010-09-15 12:05:00,29.45,29.49,29.45,29.46,4800.0,29.45,29.49,29.45,29.46,4800.0
2010-09-15 12:10:00,29.48,29.5,29.45,29.5,6800.0,29.48,29.5,29.45,29.5,6800.0
2010-09-15 12:15:00,29.5,29.5,29.45,29.48,1800.0,29.5,29.5,29.45,29.48,1800.0
2010-09-15 12:20:00,29.47,29.48,29.45,29.48,1400.0,29.47,29.48,29.45,29.48,1400.0
2010-09-15 12:25:00,29.48,29.49,29.46,29.48,2400.0,29.48,29.49,29.46,29.48,2400.0
2010-09-15 12:30:00,29.5,29.5,29.48,29.48,2200.0,29.5,29.5,29.48,29.48,2200.0
2010-09-15 12:35:00,29.48,29.48,29.48,29.48,0.0,29.48,29.48,29.48,29.48,0.0
2010-09-15 12:40:00,29.5,29.5,29.48,29.48,3800.0,29.5,29.5,29.48,29.48,3800.0
2010-09-15 12:45:00,29.49,29.5,29.48,29.48,1400.0,29.49,29.5,29.48,29.48,1400.0
2010-09-15 12:50:00,29.49,29.5,29.46,29.47,2000.0,29.49,29.5,29.46,29.47,2000.0
2010-09-15 12:55:00,29.47,29.47,29.45,29.46,2400.0,29.47,29.47,29.45,29.46,2400.0
2010-09-15 13:00:00,29.48,29.5,29.48,29.48,3000.0,29.48,29.5,29.48,29.48,3000.0
2010-09-15 13:05:00,29.49,29.5,29.47,29.47,1000.0,29.49,29.5,29.47,29.47,1000.0
2010-09-15 13:10:00,29.48,29.49,29.48,29.48,2000.0,29.48,29.49,29.48,29.48,2000.0
2010-09-15 13:15:00,29.49,29.5,29.49,29.5,8200.0,29.49,29.5,29.49,29.5,8200.0
2010-09-15 13:20:00,29.51,29.53,29.51,29.53,3000.0,29.51,29.53,29.51,29.53,3000.0
2010-09-15 13:25:00,29.52,29.52,29.5,29.52,1000.0,29.52,29.52,29.5,29.52,1000.0
2010-09-15 13:30:00,29.5,29.5,29.5,29.5,400.0,29.5,29.5,29.5,29.5,400.0
2010-09-15 13:35:00,29.52,29.53,29.52,29.53,800.0,29.52,29.53,29.52,29.53,800.0
2010-09-15 13:40:00,29.55,29.56,29.55,29.56,1400.0,29.55,29.56,29.55,29.56,1400.0
2010-09-15 13:45:00,29.54,29.54,29.43,29.45,12400.0,29.54,29.54,29.43,29.45,12400.0
2010-09-15 13:50:00,29.45,29.48,29.45,29.47,2600.0,29.45,29.48,29.45,29.47,2600.0
2010-09-15 13:55:00,29.47,29.5,29.45,29.49,1600.0,29.47,29.5,29.45,29.49,1600.0
2010-09-15 14:00:00,29.49,29.5,29.48,29.5,8000.0,29.49,29.5,29.48,29.5,8000.0
2010-09-15 14:05:00,29.52,29.53,29.52,29.52,1800.0,29.52,29.53,29.52,29.52,1800.0
2010-09-15 14:10:00,29.52,29.56,29.52,29.56,2600.0,29.52,29.56,29.52,29.56,2600.0
2010-09-15 14:15:00,29.56,29.57,29.56,29.56,1600.0,29.56,29.57,29.56,29.56,1600.0
2010-09-15 14:20:00,29.56,29.58,29.56,29.58,2800.0,29.56,29.58,29.56,29.58,2800.0
2010-09-15 14:25:00,29.57,29.57,29.54,29.54,1400.0,29.57,29.57,29.54,29.54,1400.0
2010-09-15 14:30:00,29.56,29.56,29.54,29.55,2600.0,29.56,29.56,29.54,29.55,2600.0
2010-09-15 14:35:00,29.55,29.56,29.54,29.54,1000.0,29.55,29.56,29.54,29.54,1000.0
2010-09-15 14:40:00,29.55,29.57,29.53,29.55,7600.0,29.55,29.57,29.53,29.55,7600.0
2010-09-15 14:45:00,29.55,29.57,29.54,29.57,5600.0,29.55,29.57,29.54,29.57,5600.0
2010-09-15 14:50:00,29.56,29.6,29.56,29.6,2800.0,29.56,29.6,29.56,29.6,2800.0
2010-09-15 14:55:00,29.59,29.61,29.59,29.61,2000.0,29.59,29.61,29.59,29.61,2000.0
2010-09-15 15:00:00,29.61,29.61,29.59,29.6,9800.0,29.61,29.61,29.59,29.6,9800.0
2010-09-15 15:05:00,29.6,29.6,29.59,29.59,4200.0,29.6,29.6,29.59,29.59,4200.0
2010-09-15 15:10:00,29.6,29.61,29.57,29.6,6200.0,29.6,29.61,29.57,29.6,6200.0
2010-09-15 15:15:00,29.6,29.6,29.53,29.55,4600.0,29.6,29.6,29.53,29.55,4600.0
2010-09-15 15:20:00,29.56,29.56,29.5,29.54,5600.0,29.56,29.56,29.5,29.54,5600.0
2010-09-15 15:25:00,29.55,29.61,29.54,29.59,17200.0,29.55,29.61,29.54,29.59,17200.0
2010-09-15 15:30:00,29.59,29.59,29.54,29.56,10200.0,29.59,29.59,29.54,29.56,10200.0
2010-09-15 15:35:00,29.56,29.61,29.55,29.58,6200.0,29.56,29.61,29.55,29.58,6200.0
2010-09-15 15:40:00,29.58,29.58,29.53,29.53,5200.0,29.58,29.58,29.53,29.53,5200.0
2010-09-15 15:45:00,29.54,29.56,29.52,29.55,4800.0,29.54,29.56,29.52,29.55,4800.0
2010-09-15 15:50:00,29.54,29.55,29.51,29.55,13600.0,29.54,29.55,29.51,29.55,13600.0
2010-09-15 15:55:00,29.55,29.61,29.48,29.5,18200.0,29.55,29.61,29.48,29.5,18200.0
2010-09-16 09:30:00,29.45,29.45,29.32,29.32,800.0,29.45,29.45,29.32,29.32,800.0
2010-09-16 09:35:00,29.33,29.45,29.27,29.43,6000.0,29.33,29.45,29.27,29.43,6000.0
2010-09-16 09:40:00,29.43,29.45,29.4,29.45,1000.0,29.43,29.45,29.4,29.45,1000.0
2010-09-16 09:45:00,29.44,29.44,29.44,29.44,600.0,29.44,29.44,29.44,29.44,600.0
2010-09-16 09:50:00,29.46,29.5,29.46,29.5,2400.0,29.46,29.5,29.46,29.5,2400.0
2010-09-16 09:55:00,29.5,29.55,29.48,29.55,12800.0,29.5,29.55,29.48,29.55,12800.0
2010-09-16 10:00:00,29.48,29.56,29.35,29.56,10200.0,29.48,29.56,29.35,29.56,10200.0
2010-09-16 10:05:00,29.56,29.56,29.53,29.56,2000.0,29.56,29.56,29.53,29.56,2000.0
2010-09-16 10:10:00,29.56,29.56,29.5,29.51,800.0,29.56,29.56,29.5,29.51,800.0
2010-09-16 10:15:00,29.53,29.53,29.52,29.52,600.0,29.53,29.53,29.52,29.52,600.0
2010-09-16 10:20:00,29.53,29.6,29.52,29.55,3800.0,29.53,29.6,29.52,29.55,3800.0
2010-09-16 10:25:00,29.55,29.58,29.55,29.55,2800.0,29.55,29.58,29.55,29.55,2800.0
2010-09-16 10:30:00,29.55,29.55,29.55,29.55,0.0,29.55,29.55,29.55,29.55,0.0
2010-09-16 10:35:00,29.58,29.6,29.55,29.57,4000.0,29.58,29.6,29.55,29.57,4000.0
2010-09-16 10:40:00,29.57,29.64,29.57,29.64,4400.0,29.57,29.64,29.57,29.64,4400.0
2010-09-16 10:45:00,29.61,29.64,29.6,29.6,3200.0,29.61,29.64,29.6,29.6,3200.0
2010-09-16 10:50:00,29.6,29.6,29.56,29.58,2800.0,29.6,29.6,29.56,29.58,2800.0
2010-09-16 10:55:00,29.61,29.61,29.55,29.55,2400.0,29.61,29.61,29.55,29.55,2400.0
2010-09-16 11:00:00,29.55,29.55,29.54,29.54,800.0,29.55,29.55,29.54,29.54,800.0
2010-09-16 11:05:00,29.54,29.55,29.54,29.55,1200.0,29.54,29.55,29.54,29.55,1200.0
2010-09-16 11:10:00,29.55,29.55,29.51,29.52,5000.0,29.55,29.55,29.51,29.52,5000.0
2010-09-16 11:15:00,29.55,29.55,29.5,29.51,10400.0,29.55,29.55,29.5,29.51,10400.0
2010-09-16 11:20:00,29.51,29.51,29.46,29.5,2200.0,29.51,29.51,29.46,29.5,2200.0
2010-09-16 11:25:00,29.51,29.51,29.45,29.47,4200.0,29.51,29.51,29.45,29.47,4200.0
2010-09-16 11:30:00,29.49,29.5,29.47,29.48,3200.0,29.49,29.5,29.47,29.48,3200.0
2010-09-16 11:35:00,29.48,29.48,29.48,29.48,200.0,29.48,29.48,29.48,29.48,200.0
2010-09-16 11:40:00,29.5,29.51,29.47,29.47,4000.0,29.5,29.51,29.47,29.47,4000.0
2010-09-16 11:45:00,29.45,29.46,29.44,29.44,600.0,29.45,29.46,29.44,29.44,600.0
2010-09-16 11:50:00,29.46,29.47,29.43,29.43,6000.0,29.46,29.47,29.43,29.43,6000.0
2010-09-16 11:55:00,29.46,29.49,29.45,29.49,1200.0,29.46,29.49,29.45,29.49,1200.0
2010-09-16 12:00:00,29.45,29.47,29.45,29.47,800.0,29.45,29.47,29.45,29.47,800.0
2010-09-16 12:05:00,29.51,29.51,29.47,29.47,1600.0,29.51,29.51,29.47,29.47,1600.0
2010-09-16 12:10:00,29.47,29.47,29.47,29.47,200.0,29.47,29.47,29.47,29.47,200.0
2010-09-16 12:15:00,29.48,29.52,29.46,29.48,18400.0,29.48,29.52,29.46,29.48,18400.0
2010-09-16 12:20:00,29.49,29.49,29.49,29.49,1000.0,29.49,29.49,29.49,29.49,1000.0
2010-09-16 12:25:00,29.51,29.52,29.5,29.5,5800.0,29.51,29.52,29.5,29.5,5800.0
2010-09-16 12:30:00,29.5,29.51,29.5,29.5,6000.0,29.5,29.51,29.5,29.5,6000.0
2010-09-16 12:35:00,29.52,29.52,29.52,29.52,200.0,29.52,29.52,29.52,29.52,200.0
2010-09-16 12:40:00,29.53,29.58,29.53,29.58,1600.0,29.53,29.58,29.53,29.58,1600.0
2010-09-16 12:45:00,29.58,29.58,29.56,29.57,2000.0,29.58,29.58,29.56,29.57,2000.0
2010-09-16 12:50:00,29.57,29.6,29.57,29.6,2400.0,29.57,29.6,29.57,29.6,2400.0
2010-09-16 12:55:00,29.6,29.61,29.58,29.61,3800.0,29.6,29.61,29.58,29.61,3800.0
2010-09-16 13:00:00,29.61,29.61,29.58,29.59,1200.0,29.61,29.61,29.58,29.59,1200.0
2010-09-16 13:05:00,29.56,29.56,29.56,29.56,200.0,29.56,29.56,29.56,29.56,200.0
2010-09-16 13:10:00,29.55,29.55,29.55,29.55,200.0,29.55,29.55,29.55,29.55,200.0
2010-09-16 13:15:00,29.52,29.52,29.45,29.45,2200.0,29.52,29.52,29.45,29.45,2200.0
2010-09-16 13:20:00,29.45,29.45,29.43,29.43,1600.0,29.45,29.45,29.43,29.43,1600.0
2010-09-16 13:25:00,29.43,29.46,29.43,29.46,1000.0,29.43,29.46,29.43,29.46,1000.0
2010-09-16 13:30:00,29.46,29.46,29.46,29.46,200.0,29.46,29.46,29.46,29.46,200.0
2010-09-16 13:35:00,29.46,29.46,29.46,29.46,0.0,29.46,29.46,29.46,29.46,0.0
2010-09-16 13:40:00,29.44,29.44,29.42,29.42,800.0,29.44,29.44,29.42,29.42,800.0
2010-09-16 13:45:00,29.42,29.42,29.42,29.42,1200.0,29.42,29.42,29.42,29.42,1200.0
2010-09-16 13:50:00,29.43,29.43,29.43,29.43,400.0,29.43,29.43,29.43,29.43,400.0
2010-09-16 13:55:00,29.43,29.45,29.43,29.45,1000.0,29.43,29.45,29.43,29.45,1000.0
2010-09-16 14:00:00,29.47,29.51,29.47,29.51,1600.0,29.47,29.51,29.47,29.51,1600.0
2010-09-16 14:05:00,29.51,29.52,29.49,29.5,2800.0,29.51,29.52,29.49,29.5,2800.0
2010-09-16 14:10:00,29.53,29.53,29.52,29.53,1000.0,29.53,29.53,29.52,29.53,1000.0
2010-09-16 14:15:00,29.53,29.59,29.53,29.59,3000.0,29.53,29.59,29.53,29.59,3000.0
2010-09-16 14:20:00,29.59,29.6,29.59,29.6,1200.0,29.59,29.6,29.59,29.6,1200.0
2010-09-16 14:25:00,29.6,29.67,29.6,29.64,5800.0,29.6,29.67,29.6,29.64,5800.0
2010-09-16 14:30:00,29.61,29.61,29.6,29.6,400.0,29.61,29.61,29.6,29.6,400.0
2010-09-16 14:35:00,29.6,29.6,29.6,29.6,1400.0,29.6,29.6,29.6,29.6,1400.0
2010-09-16 14:40:00,29.61,29.63,29.61,29.63,600.0,29.61,29.63,29.61,29.63,600.0
2010-09-16 14:45:00,29.6,29.61,29.58,29.58,1800.0,29.6,29.61,29.58,29.58,1800.0
2010-09-16 14:50:00,29.6,29.6,29.59,29.59,800.0,29.6,29.6,29.59,29.59,800.0
2010-09-16 14:55:00,29.59,29.6,29.58,29.59,2600.0,29.59,29.6,29.58,29.59,2600.0
2010-09-16 15:00:00,29.57,29.58,29.57,29.58,6600.0,29.57,29.58,29.57,29.58,6600.0
2010-09-16 15:05:00,29.58,29.61,29.58,29.61,3200.0,29.58,29.61,29.58,29.61,3200.0
2010-09-16 15:10:00,29.61,29.61,29.57,29.57,2200.0,29.61,29.61,29.57,29.57,2200.0
2010-09-16 15:15:00,29.59,29.6,29.59,29.6,3400.0,29.59,29.6,29.59,29.6,3400.0
2010-09-16 15:20:00,29.6,29.6,29.57,29.58,2200.0,29.6,29.6,29.57,29.58,2200.0
2010-09-16 15:25:00,29.58,29.6,29.57,29.58,3800.0,29.58,29.6,29.57,29.58,3800.0
2010-09-16 15:30:00,29.58,29.6,29.58,29.58,3000.0,29.58,29.6,29.58,29.58,3000.0
2010-09-16 15:35:00,29.57,29.58,29.56,29.58,5000.0,29.57,29.58,29.56,29.58,5000.0
2010-09-16 15:40:00,29.57,29.57,29.55,29.55,2400.0,29.57,29.57,29.55,29.55,2400.0
2010-09-16 15:45:00,29.55,29.56,29.49,29.52,13400.0,29.55,29.56,29.49,29.52,13400.0
2010-09-16 15:50:00,29.52,29.58,29.52,29.57,3800.0,29.52,29.58,29.52,29.57,3800.0
2010-09-16 15:55:00,29.56,29.57,29.52,29.52,9000.0,29.56,29.57,29.52,29.52,9000.0
2010-09-17 09:30:00,29.61,29.64,29.55,29.64,55600.0,29.61,29.64,29.55,29.64,55600.0
2010-09-17 09:35:00,29.64,29.66,29.58,29.65,4600.0,29.64,29.66,29.58,29.65,4600.0
2010-09-17 09:40:00,29.64,29.65,29.64,29.64,4800.0,29.64,29.65,29.64,29.64,4800.0
2010-09-17 09:45:00,29.64,29.68,29.61,29.68,3000.0,29.64,29.68,29.61,29.68,3000.0
2010-09-17 09:50:00,29.68,29.69,29.65,29.68,7600.0,29.68,29.69,29.65,29.68,7600.0
2010-09-17 09:55:00,29.68,29.72,29.65,29.68,29000.0,29.68,29.72,29.65,29.68,29000.0
2010-09-17 10:00:00,29.69,29.7,29.59,29.59,13000.0,29.69,29.7,29.59,29.59,13000.0
2010-09-17 10:05:00,29.59,29.64,29.59,29.63,2000.0,29.59,29.64,29.59,29.63,2000.0
2010-09-17 10:10:00,29.63,29.65,29.6,29.6,4200.0,29.63,29.65,29.6,29.6,4200.0
2010-09-17 10:15:00,29.6,29.61,29.57,29.6,2800.0,29.6,29.61,29.57,29.6,2800.0
2010-09-17 10:20:00,29.64,29.64,29.64,29.64,1600.0,29.64,29.64,29.64,29.64,1600.0
2010-09-17 10:25:00,29.64,29.66,29.63,29.65,1600.0,29.64,29.66,29.63,29.65,1600.0
2010-09-17 10:30:00,29.67,29.67,29.64,29.67,2200.0,29.67,29.67,29.64,29.67,2200.0
2010-09-17 10:35:00,29.67,29.72,29.67,29.72,2000.0,29.67,29.72,29.67,29.72,2000.0
2010-09-17 10:40:00,29.7,29.73,29.7,29.71,3200.0,29.7,29.73,29.7,29.71,3200.0
2010-09-17 10:45:00,29.72,29.72,29.7,29.7,2600.0,29.72,29.72,29.7,29.7,2600.0
2010-09-17 10:50:00,29.7,29.72,29.67,29.7,1800.0,29.7,29.72,29.67,29.7,1800.0
2010-09-17 10:55:00,29.7,29.75,29.7,29.75,6200.0,29.7,29.75,29.7,29.75,6200.0
2010-09-17 11:00:00,29.79,29.8,29.75,29.78,7800.0,29.79,29.8,29.75,29.78,7800.0
2010-09-17 11:05:00,29.78,29.79,29.77,29.77,5000.0,29.78,29.79,29.77,29.77,5000.0
2010-09-17 11:10:00,29.79,29.8,29.77,29.79,2400.0,29.79,29.8,29.77,29.79,2400.0
2010-09-17 11:15:00,29.8,29.83,29.79,29.79,2400.0,29.8,29.83,29.79,29.79,2400.0
2010-09-17 11:20:00,29.83,29.86,29.83,29.85,3000.0,29.83,29.86,29.83,29.85,3000.0
2010-09-17 11:25:00,29.81,29.83,29.81,29.83,2200.0,29.81,29.83,29.81,29.83,2200.0
2010-09-17 11:30:00,29.84,29.87,29.84,29.87,2000.0,29.84,29.87,29.84,29.87,2000.0
2010-09-17 11:35:00,29.87,29.96,29.86,29.95,5400.0,29.87,29.96,29.86,29.95,5400.0
2010-09-17 11:40:00,29.95,29.99,29.95,29.97,8000.0,29.95,29.99,29.95,29.97,8000.0
2010-09-17 11:45:00,29.98,29.98,29.92,29.92,2600.0,29.98,29.98,29.92,29.92,2600.0
2010-09-17 11:50:00,29.94,29.97,29.94,29.97,2000.0,29.94,29.97,29.94,29.97,2000.0
2010-09-17 11:55:00,29.97,29.97,29.96,29.97,1200.0,29.97,29.97,29.96,29.97,1200.0
2010-09-17 12:00:00,29.97,30.0,29.97,29.99,5800.0,29.97,30.0,29.97,29.99,5800.0
2010-09-17 12:05:00,29.99,29.99,29.99,29.99,1400.0,29.99,29.99,29.99,29.99,1400.0
2010-09-17 12:10:00,29.96,29.96,29.93,29.95,1400.0,29.96,29.96,29.93,29.95,1400.0
2010-09-17 12:15:00,29.95,29.95,29.91,29.91,400.0,29.95,29.95,29.91,29.91,400.0
2010-09-17 12:20:00,29.92,29.93,29.92,29.93,1400.0,29.92,29.93,29.92,29.93,1400.0
2010-09-17 12:25:00,29.95,29.96,29.95,29.96,800.0,29.95,29.96,29.95,29.96,800.0
2010-09-17 12:30:00,29.96,30.0,29.96,29.96,9400.0,29.96,30.0,29.96,29.96,9400.0
2010-09-17 12:35:00,29.96,29.96,29.95,29.95,800.0,29.96,29.96,29.95,29.95,800.0
2010-09-17 12:40:00,29.95,29.95,29.92,29.93,2000.0,29.95,29.95,29.92,29.93,2000.0
2010-09-17 12:45:00,29.93,29.93,29.91,29.92,1600.0,29.93,29.93,29.91,29.92,1600.0
2010-09-17 12:50:00,29.9,29.91,29.86,29.86,3400.0,29.9,29.91,29.86,29.86,3400.0
2010-09-17 12:55:00,29.88,29.88,29.85,29.86,1600.0,29.88,29.88,29.85,29.86,1600.0
2010-09-17 13:00:00,29.86,29.9,29.86,29.9,2200.0,29.86,29.9,29.86,29.9,2200.0
2010-09-17 13:05:00,29.9,29.93,29.9,29.91,2600.0,29.9,29.93,29.9,29.91,2600.0
2010-09-17 13:10:00,29.9,29.92,29.89,29.89,800.0,29.9,29.92,29.89,29.89,800.0
2010-09-17 13:15:00,29.89,29.89,29.86,29.89,1600.0,29.89,29.89,29.86,29.89,1600.0
2010-09-17 13:20:00,29.89,29.9,29.88,29.9,1400.0,29.89,29.9,29.88,29.9,1400.0
2010-09-17 13:25:00,29.91,29.91,29.85,29.86,2800.0,29.91,29.91,29.85,29.86,2800.0
2010-09-17 13:30:00,29.86,29.87,29.86,29.86,600.0,29.86,29.87,29.86,29.86,600.0
2010-09-17 13:35:00,29.86,29.86,29.84,29.86,1400.0,29.86,29.86,29.84,29.86,1400.0
2010-09-17 13:40:00,29.86,29.86,29.84,29.85,1800.0,29.86,29.86,29.84,29.85,1800.0
2010-09-17 13:45:00,29.85,29.85,29.82,29.82,1400.0,29.85,29.85,29.82,29.82,1400.0
2010-09-17 13:50:00,29.8,29.82,29.79,29.8,2200.0,29.8,29.82,29.79,29.8,2200.0
2010-09-17 13:55:00,29.79,29.81,29.79,29.81,2400.0,29.79,29.81,29.79,29.81,2400.0
2010-09-17 14:00:00,29.8,29.81,29.8,29.81,600.0,29.8,29.81,29.8,29.81,600.0
2010-09-17 14:05:00,29.81,29.83,29.79,29.83,1200.0,29.81,29.83,29.79,29.83,1200.0
2010-09-17 14:10:00,29.83,29.84,29.82,29.82,800.0,29.83,29.84,29.82,29.82,800.0
2010-09-17 14:15:00,29.84,29.85,29.83,29.85,1400.0,29.84,29.85,29.83,29.85,1400.0
2010-09-17 14:20:00,29.85,29.85,29.83,29.83,400.0,29.85,29.85,29.83,29.83,400.0
2010-09-17 14:25:00,29.83,29.83,29.81,29.82,2600.0,29.83,29.83,29.81,29.82,2600.0
2010-09-17 14:30:00,29.82,29.82,29.82,29.82,3000.0,29.82,29.82,29.82,29.82,3000.0
2010-09-17 14:35:00,29.82,29.93,29.82,29.93,12800.0,29.82,29.93,29.82,29.93,12800.0
2010-09-17 14:40:00,29.93,30.07,29.92,30.06,27800.0,29.93,30.07,29.92,30.06,27800.0
2010-09-17 14:45:00,30.06,30.06,30.0,30.0,6800.0,30.06,30.06,30.0,30.0,6800.0
2010-09-17 14:50:00,30.0,30.03,29.98,30.03,4800.0,30.0,30.03,29.98,30.03,4800.0
2010-09-17 14:55:00,30.02,30.02,29.99,30.0,2200.0,30.02,30.02,29.99,30.0,2200.0
2010-09-17 15:00:00,30.02,30.02,29.94,29.95,8600.0,30.02,30.02,29.94,29.95,8600.0
2010-09-17 15:05:00,29.95,30.02,29.93,30.02,13000.0,29.95,30.02,29.93,30.02,13000.0
2010-09-17 15:10:00,30.01,30.04,29.94,29.94,6400.0,30.01,30.04,29.94,29.94,6400.0
2010-09-17 15:15:00,29.97,30.01,29.97,29.99,10200.0,29.97,30.01,29.97,29.99,10200.0
2010-09-17 15:20:00,30.0,30.0,29.97,29.98,8800.0,30.0,30.0,29.97,29.98,8800.0
2010-09-17 15:25:00,30.0,30.0,29.92,29.94,5400.0,30.0,30.0,29.92,29.94,5400.0
2010-09-17 15:30:00,29.93,30.05,29.92,30.03,19000.0,29.93,30.05,29.92,30.03,19000.0
2010-09-17 15:35:00,30.04,30.04,29.96,29.98,9000.0,30.04,30.04,29.96,29.98,9000.0
2010-09-17 15:40:00,29.96,30.04,29.96,30.04,13000.0,29.96,30.04,29.96,30.04,13000.0
2010-09-17 15:45:00,30.03,30.08,30.0,30.02,12400.0,30.03,30.08,30.0,30.02,12400.0
2010-09-17 15:50:00,30.0,30.02,29.98,30.0,27800.0,30.0,30.02,29.98,30.0,27800.0
2010-09-17 15:55:00,30.0,30.01,29.97,29.98,19400.0,30.0,30.01,29.97,29.98,19400.0
2010-09-20 09:30:00,30.0,30.0,29.84,29.99,6200.0,30.0,30.0,29.84,29.99,6200.0
2010-09-20 09:35:00,29.99,30.0,29.95,29.97,2400.0,29.99,30.0,29.95,29.97,2400.0
2010-09-20 09:40:00,29.98,30.03,29.93,29.93,13600.0,29.98,30.03,29.93,29.93,13600.0
2010-09-20 09:45:00,29.86,29.93,29.86,29.93,1400.0,29.86,29.93,29.86,29.93,1400.0
2010-09-20 09:50:00,29.95,29.98,29.95,29.98,800.0,29.95,29.98,29.95,29.98,800.0
2010-09-20 09:55:00,29.99,29.99,29.92,29.92,4800.0,29.99,29.99,29.92,29.92,4800.0
2010-09-20 10:00:00,29.92,30.02,29.92,30.01,3400.0,29.92,30.02,29.92,30.01,3400.0
2010-09-20 10:05:00,30.02,30.06,30.01,30.06,6600.0,30.02,30.06,30.01,30.06,6600.0
2010-09-20 10:10:00,30.09,30.1,30.08,30.09,2200.0,30.09,30.1,30.08,30.09,2200.0
2010-09-20 10:15:00,30.1,30.14,30.08,30.14,20000.0,30.1,30.14,30.08,30.14,20000.0
2010-09-20 10:20:00,30.16,30.19,30.15,30.18,2400.0,30.16,30.19,30.15,30.18,2400.0
2010-09-20 10:25:00,30.18,30.18,30.17,30.18,4400.0,30.18,30.18,30.17,30.18,4400.0
2010-09-20 10:30:00,30.18,30.22,30.18,30.21,1400.0,30.18,30.22,30.18,30.21,1400.0
2010-09-20 10:35:00,30.22,30.23,30.17,30.17,2600.0,30.22,30.23,30.17,30.17,2600.0
2010-09-20 10:40:00,30.21,30.25,30.2,30.25,9600.0,30.21,30.25,30.2,30.25,9600.0
2010-09-20 10:45:00,30.24,30.24,30.24,30.24,600.0,30.24,30.24,30.24,30.24,600.0
2010-09-20 10:50:00,30.2,30.2,30.18,30.18,1600.0,30.2,30.2,30.18,30.18,1600.0
2010-09-20 10:55:00,30.22,30.25,30.2,30.25,3800.0,30.22,30.25,30.2,30.25,3800.0
2010-09-20 11:00:00,30.25,30.26,30.24,30.26,5800.0,30.25,30.26,30.24,30.26,5800.0
2010-09-20 11:05:00,30.25,30.28,30.24,30.28,4200.0,30.25,30.28,30.24,30.28,4200.0
2010-09-20 11:10:00,30.28,30.28,30.24,30.24,2200.0,30.28,30.28,30.24,30.24,2200.0
2010-09-20 11:15:00,30.24,30.24,30.24,30.24,1200.0,30.24,30.24,30.24,30.24,1200.0
2010-09-20 11:20:00,30.24,30.24,30.22,30.22,1600.0,30.24,30.24,30.22,30.22,1600.0
2010-09-20 11:25:00,30.22,30.22,30.17,30.17,800.0,30.22,30.22,30.17,30.17,800.0
2010-09-20 11:30:00,30.14,30.2,30.14,30.18,3000.0,30.14,30.2,30.14,30.18,3000.0
2010-09-20 11:35:00,30.17,30.17,30.14,30.14,20400.0,30.17,30.17,30.14,30.14,20400.0
2010-09-20 11:40:00,30.14,30.14,30.11,30.14,5800.0,30.14,30.14,30.11,30.14,5800.0
2010-09-20 11:45:00,30.14,30.14,30.14,30.14,200.0,30.14,30.14,30.14,30.14,200.0
2010-09-20 11:50:00,30.14,30.16,30.14,30.16,1600.0,30.14,30.16,30.14,30.16,1600.0
2010-09-20 11:55:00,30.16,30.16,30.15,30.15,800.0,30.16,30.16,30.15,30.15,800.0
2010-09-20 12:00:00,30.17,30.17,30.17,30.17,800.0,30.17,30.17,30.17,30.17,800.0
2010-09-20 12:05:00,30.17,30.17,30.13,30.14,2400.0,30.17,30.17,30.13,30.14,2400.0
2010-09-20 12:10:00,30.15,30.15,30.15,30.15,1000.0,30.15,30.15,30.15,30.15,1000.0
2010-09-20 12:15:00,30.15,30.15,30.15,30.15,400.0,30.15,30.15,30.15,30.15,400.0
2010-09-20 12:20:00,30.15,30.15,30.14,30.14,2200.0,30.15,30.15,30.14,30.14,2200.0
2010-09-20 12:25:00,30.15,30.17,30.14,30.17,2000.0,30.15,30.17,30.14,30.17,2000.0
2010-09-20 12:30:00,30.17,30.17,30.14,30.14,1000.0,30.17,30.17,30.14,30.14,1000.0
2010-09-20 12:35:00,30.14,30.14,30.14,30.14,0.0,30.14,30.14,30.14,30.14,0.0
2010-09-20 12:40:00,30.14,30.16,30.14,30.14,1600.0,30.14,30.16,30.14,30.14,1600.0
2010-09-20 12:45:00,30.14,30.14,30.14,30.14,0.0,30.14,30.14,30.14,30.14,0.0
2010-09-20 12:50:00,30.17,30.2,30.17,30.2,1600.0,30.17,30.2,30.17,30.2,1600.0
2010-09-20 12:55:00,30.2,30.2,30.2,30.2,0.0,30.2,30.2,30.2,30.2,0.0
2010-09-20 13:00:00,30.22,30.22,30.22,30.22,400.0,30.22,30.22,30.22,30.22,400.0
2010-09-20 13:05:00,30.23,30.25,30.23,30.25,2400.0,30.23,30.25,30.23,30.25,2400.0
2010-09-20 13:10:00,30.27,30.27,30.25,30.26,2600.0,30.27,30.27,30.25,30.26,2600.0
2010-09-20 13:15:00,30.26,30.28,30.24,30.27,2600.0,30.26,30.28,30.24,30.27,2600.0
2010-09-20 13:20:00,30.27,30.27,30.27,30.27,800.0,30.27,30.27,30.27,30.27,800.0
2010-09-20 13:25:00,30.26,30.28,30.26,30.28,400.0,30.26,30.28,30.26,30.28,400.0
2010-09-20 13:30:00,30.28,30.29,30.28,30.28,600.0,30.28,30.29,30.28,30.28,600.0
2010-09-20 13:35:00,30.27,30.29,30.27,30.29,1200.0,30.27,30.29,30.27,30.29,1200.0
2010-09-20 13:40:00,30.3,30.35,30.3,30.35,4400.0,30.3,30.35,30.3,30.35,4400.0
2010-09-20 13:45:00,30.35,30.35,30.31,30.33,25200.0,30.35,30.35,30.31,30.33,25200.0
2010-09-20 13:50:00,30.31,30.34,30.3,30.33,4200.0,30.31,30.34,30.3,30.33,4200.0
2010-09-20 13:55:00,30.33,30.34,30.33,30.34,1000.0,30.33,30.34,30.33,30.34,1000.0
2010-09-20 14:00:00,30.34,30.35,30.31,30.34,3200.0,30.34,30.35,30.31,30.34,3200.0
2010-09-20 14:05:00,30.34,30.35,30.32,30.35,3800.0,30.34,30.35,30.32,30.35,3800.0
2010-09-20 14:10:00,30.36,30.36,30.34,30.36,2400.0,30.36,30.36,30.34,30.36,2400.0
2010-09-20 14:15:00,30.36,30.44,30.36,30.44,5600.0,30.36,30.44,30.36,30.44,5600.0
2010-09-20 14:20:00,30.43,30.48,30.39,30.48,9800.0,30.43,30.48,30.39,30.48,9800.0
2010-09-20 14:25:00,30.48,30.5,30.46,30.5,4400.0,30.48,30.5,30.46,30.5,4400.0
2010-09-20 14:30:00,30.49,30.5,30.47,30.49,1400.0,30.49,30.5,30.47,30.49,1400.0
2010-09-20 14:35:00,30.48,30.5,30.48,30.49,1600.0,30.48,30.5,30.48,30.49,1600.0
2010-09-20 14:40:00,30.49,30.49,30.46,30.46,1400.0,30.49,30.49,30.46,30.46,1400.0
2010-09-20 14:45:00,30.49,30.49,30.37,30.42,7200.0,30.49,30.49,30.37,30.42,7200.0
2010-09-20 14:50:00,30.46,30.5,30.45,30.47,5400.0,30.46,30.5,30.45,30.47,5400.0
2010-09-20 14:55:00,30.47,30.5,30.4,30.42,8400.0,30.47,30.5,30.4,30.42,8400.0
2010-09-20 15:00:00,30.42,30.45,30.42,30.45,5800.0,30.42,30.45,30.42,30.45,5800.0
2010-09-20 15:05:00,30.44,30.44,30.42,30.43,3200.0,30.44,30.44,30.42,30.43,3200.0
2010-09-20 15:10:00,30.43,30.47,30.41,30.47,5600.0,30.43,30.47,30.41,30.47,5600.0
2010-09-20 15:15:00,30.47,30.47,30.45,30.45,2600.0,30.47,30.47,30.45,30.45,2600.0
2010-09-20 15:20:00,30.47,30.5,30.46,30.5,6600.0,30.47,30.5,30.46,30.5,6600.0
2010-09-20 15:25:00,30.48,30.5,30.47,30.47,8000.0,30.48,30.5,30.47,30.47,8000.0
2010-09-20 15:30:00,30.47,30.47,30.43,30.45,10400.0,30.47,30.47,30.43,30.45,10400.0
2010-09-20 15:35:00,30.45,30.49,30.45,30.49,6400.0,30.45,30.49,30.45,30.49,6400.0
2010-09-20 15:40:00,30.49,30.5,30.48,30.5,5600.0,30.49,30.5,30.48,30.5,5600.0
2010-09-20 15:45:00,30.5,30.5,30.47,30.49,8200.0,30.5,30.5,30.47,30.49,8200.0
2010-09-20 15:50:00,30.48,30.48,30.45,30.47,16800.0,30.48,30.48,30.45,30.47,16800.0
2010-09-20 15:55:00,30.47,30.49,30.43,30.45,14200.0,30.47,30.49,30.43,30.45,14200.0
2010-09-21 09:30:00,30.32,30.43,30.13,30.33,13800.0,30.32,30.43,30.13,30.33,13800.0
2010-09-21 09:35:00,30.42,30.42,30.34,30.39,3600.0,30.42,30.42,30.34,30.39,3600.0
2010-09-21 09:40:00,30.37,30.41,30.34,30.34,6200.0,30.37,30.41,30.34,30.34,6200.0
2010-09-21 09:45:00,30.38,30.38,30.31,30.32,2800.0,30.38,30.38,30.31,30.32,2800.0
2010-09-21 09:50:00,30.34,30.39,30.34,30.39,1800.0,30.34,30.39,30.34,30.39,1800.0
2010-09-21 09:55:00,30.39,30.45,30.39,30.43,6400.0,30.39,30.45,30.39,30.43,6400.0
2010-09-21 10:00:00,30.43,30.43,30.32,30.32,2400.0,30.43,30.43,30.32,30.32,2400.0
2010-09-21 10:05:00,30.32,30.38,30.32,30.33,4000.0,30.32,30.38,30.32,30.33,4000.0
2010-09-21 10:10:00,30.31,30.36,30.31,30.32,3000.0,30.31,30.36,30.31,30.32,3000.0
2010-09-21 10:15:00,30.31,30.35,30.31,30.35,1600.0,30.31,30.35,30.31,30.35,1600.0
2010-09-21 10:20:00,30.36,30.37,30.35,30.37,800.0,30.36,30.37,30.35,30.37,800.0
2010-09-21 10:25:00,30.33,30.33,30.33,30.33,600.0,30.33,30.33,30.33,30.33,600.0
2010-09-21 10:30:00,30.33,30.33,30.29,30.29,2600.0,30.33,30.33,30.29,30.29,2600.0
2010-09-21 10:35:00,30.28,30.28,30.25,30.28,2400.0,30.28,30.28,30.25,30.28,2400.0
2010-09-21 10:40:00,30.28,30.28,30.27,30.27,2200.0,30.28,30.28,30.27,30.27,2200.0
2010-09-21 10:45:00,30.27,30.27,30.24,30.24,3000.0,30.27,30.27,30.24,30.24,3000.0
2010-09-21 10:50:00,30.25,30.25,30.2,30.2,2000.0,30.25,30.25,30.2,30.2,2000.0
2010-09-21 10:55:00,30.22,30.22,30.19,30.2,2200.0,30.22,30.22,30.19,30.2,2200.0
2010-09-21 11:00:00,30.17,30.22,30.17,30.19,2600.0,30.17,30.22,30.17,30.19,2600.0
2010-09-21 11:05:00,30.19,30.23,30.19,30.2,1400.0,30.19,30.23,30.19,30.2,1400.0
2010-09-21 11:10:00,30.18,30.21,30.18,30.18,1400.0,30.18,30.21,30.18,30.18,1400.0
2010-09-21 11:15:00,30.18,30.22,30.17,30.18,4200.0,30.18,30.22,30.17,30.18,4200.0
2010-09-21 11:20:00,30.16,30.16,30.14,30.15,4000.0,30.16,30.16,30.14,30.15,4000.0
2010-09-21 11:25:00,30.15,30.15,30.09,30.09,3400.0,30.15,30.15,30.09,30.09,3400.0
2010-09-21 11:30:00,30.09,30.17,30.09,30.14,5600.0,30.09,30.17,30.09,30.14,5600.0
2010-09-21 11:35:00,30.13,30.13,30.1,30.12,3400.0,30.13,30.13,30.1,30.12,3400.0
2010-09-21 11:40:00,30.14,30.16,30.12,30.16,2600.0,30.14,30.16,30.12,30.16,2600.0
2010-09-21 11:45:00,30.17,30.18,30.15,30.18,1400.0,30.17,30.18,30.15,30.18,1400.0
2010-09-21 11:50:00,30.17,30.17,30.14,30.16,1600.0,30.17,30.17,30.14,30.16,1600.0
2010-09-21 11:55:00,30.18,30.24,30.16,30.16,2600.0,30.18,30.24,30.16,30.16,2600.0
2010-09-21 12:00:00,30.13,30.13,30.11,30.13,1600.0,30.13,30.13,30.11,30.13,1600.0
2010-09-21 12:05:00,30.13,30.13,30.11,30.12,1400.0,30.13,30.13,30.11,30.12,1400.0
2010-09-21 12:10:00,30.12,30.13,30.11,30.11,2200.0,30.12,30.13,30.11,30.11,2200.0
2010-09-21 12:15:00,30.12,30.14,30.11,30.13,2200.0,30.12,30.14,30.11,30.13,2200.0
2010-09-21 12:20:00,30.14,30.16,30.1,30.1,1400.0,30.14,30.16,30.1,30.1,1400.0
2010-09-21 12:25:00,30.14,30.14,30.11,30.12,1800.0,30.14,30.14,30.11,30.12,1800.0
2010-09-21 12:30:00,30.11,30.14,30.09,30.13,3000.0,30.11,30.14,30.09,30.13,3000.0
2010-09-21 12:35:00,30.12,30.14,30.12,30.12,2200.0,30.12,30.14,30.12,30.12,2200.0
2010-09-21 12:40:00,30.1,30.11,30.1,30.11,400.0,30.1,30.11,30.1,30.11,400.0
2010-09-21 12:45:00,30.13,30.13,30.09,30.09,4600.0,30.13,30.13,30.09,30.09,4600.0
2010-09-21 12:50:00,30.1,30.1,30.08,30.09,1000.0,30.1,30.1,30.08,30.09,1000.0
2010-09-21 12:55:00,30.09,30.1,30.09,30.09,1200.0,30.09,30.1,30.09,30.09,1200.0
2010-09-21 13:00:00,30.08,30.1,30.08,30.1,600.0,30.08,30.1,30.08,30.1,600.0
2010-09-21 13:05:00,30.1,30.1,30.03,30.03,1400.0,30.1,30.1,30.03,30.03,1400.0
2010-09-21 13:10:00,30.03,30.04,30.02,30.02,3200.0,30.03,30.04,30.02,30.02,3200.0
2010-09-21 13:15:00,30.02,30.05,30.02,30.03,2600.0,30.02,30.05,30.02,30.03,2600.0
2010-09-21 13:20:00,30.02,30.02,29.98,29.99,14400.0,30.02,30.02,29.98,29.99,14400.0
2010-09-21 13:25:00,29.99,30.0,29.98,29.98,3600.0,29.99,30.0,29.98,29.98,3600.0
2010-09-21 13:30:00,29.98,29.98,29.89,29.89,6400.0,29.98,29.98,29.89,29.89,6400.0
2010-09-21 13:35:00,29.91,29.93,29.89,29.9,4600.0,29.91,29.93,29.89,29.9,4600.0
2010-09-21 13:40:00,29.91,29.91,29.84,29.86,7400.0,29.91,29.91,29.84,29.86,7400.0
2010-09-21 13:45:00,29.87,29.89,29.87,29.89,600.0,29.87,29.89,29.87,29.89,600.0
2010-09-21 13:50:00,29.91,29.97,29.91,29.95,6200.0,29.91,29.97,29.91,29.95,6200.0
2010-09-21 13:55:00,29.93,29.95,29.93,29.93,1800.0,29.93,29.95,29.93,29.93,1800.0
2010-09-21 14:00:00,29.93,29.93,29.91,29.91,400.0,29.93,29.93,29.91,29.91,400.0
2010-09-21 14:05:00,29.91,29.92,29.88,29.88,3200.0,29.91,29.92,29.88,29.88,3200.0
2010-09-21 14:10:00,29.88,29.95,29.88,29.95,6200.0,29.88,29.95,29.88,29.95,6200.0
2010-09-21 14:15:00,29.91,29.97,29.86,29.96,7200.0,29.91,29.97,29.86,29.96,7200.0
2010-09-21 14:20:00,29.96,29.96,29.86,29.92,13200.0,29.96,29.96,29.86,29.92,13200.0
2010-09-21 14:25:00,29.91,29.93,29.79,29.93,10200.0,29.91,29.93,29.79,29.93,10200.0
2010-09-21 14:30:00,29.93,29.94,29.9,29.92,10000.0,29.93,29.94,29.9,29.92,10000.0
2010-09-21 14:35:00,29.93,29.97,29.92,29.97,11200.0,29.93,29.97,29.92,29.97,11200.0
2010-09-21 14:40:00,30.0,30.0,29.97,29.97,3800.0,30.0,30.0,29.97,29.97,3800.0
2010-09-21 14:45:00,29.98,30.0,29.97,29.99,7200.0,29.98,30.0,29.97,29.99,7200.0
2010-09-21 14:50:00,29.99,30.0,29.91,29.93,5400.0,29.99,30.0,29.91,29.93,5400.0
2010-09-21 14:55:00,29.93,29.95,29.87,29.93,9400.0,29.93,29.95,29.87,29.93,9400.0
2010-09-21 15:00:00,29.95,30.0,29.93,30.0,7400.0,29.95,30.0,29.93,30.0,7400.0
2010-09-21 15:05:00,29.99,30.0,29.94,30.0,6000.0,29.99,30.0,29.94,30.0,6000.0
2010-09-21 15:10:00,30.0,30.01,29.89,29.89,4400.0,30.0,30.01,29.89,29.89,4400.0
2010-09-21 15:15:00,29.92,29.95,29.92,29.94,5600.0,29.92,29.95,29.92,29.94,5600.0
2010-09-21 15:20:00,29.93,29.93,29.86,29.89,6600.0,29.93,29.93,29.86,29.89,6600.0
2010-09-21 15:25:00,29.89,29.91,29.85,29.86,5600.0,29.89,29.91,29.85,29.86,5600.0
2010-09-21 15:30:00,29.87,29.87,29.81,29.83,9000.0,29.87,29.87,29.81,29.83,9000.0
2010-09-21 15:35:00,29.81,29.81,29.68,29.71,17600.0,29.81,29.81,29.68,29.71,17600.0
2010-09-21 15:40:00,29.73,29.77,29.71,29.75,9400.0,29.73,29.77,29.71,29.75,9400.0
2010-09-21 15:45:00,29.78,29.78,29.68,29.71,12600.0,29.78,29.78,29.68,29.71,12600.0
2010-09-21 15:50:00,29.71,29.72,29.64,29.68,42000.0,29.71,29.72,29.64,29.68,42000.0
2010-09-21 15:55:00,29.7,29.7,29.61,29.65,50400.0,29.7,29.7,29.61,29.65,50400.0
2010-09-22 09:30:00,29.55,29.68,29.27,29.66,4800.0,29.55,29.68,29.27,29.66,4800.0
2010-09-22 09:35:00,29.66,29.76,29.66,29.76,5200.0,29.66,29.76,29.66,29.76,5200.0
2010-09-22 09:40:00,29.76,29.85,29.73,29.85,9200.0,29.76,29.85,29.73,29.85,9200.0
2010-09-22 09:45:00,29.87,29.99,29.87,29.93,4400.0,29.87,29.99,29.87,29.93,4400.0
2010-09-22 09:50:00,29.93,29.97,29.92,29.95,3800.0,29.93,29.97,29.92,29.95,3800.0
2010-09-22 09:55:00,29.93,29.98,29.93,29.98,1200.0,29.93,29.98,29.93,29.98,1200.0
2010-09-22 10:00:00,29.98,30.0,29.83,29.87,6200.0,29.98,30.0,29.83,29.87,6200.0
2010-09-22 10:05:00,29.86,29.86,29.81,29.86,6000.0,29.86,29.86,29.81,29.86,6000.0
2010-09-22 10:10:00,29.84,29.86,29.84,29.85,4000.0,29.84,29.86,29.84,29.85,4000.0
2010-09-22 10:15:00,29.85,29.85,29.79,29.8,7000.0,29.85,29.85,29.79,29.8,7000.0
2010-09-22 10:20:00,29.79,29.8,29.68,29.69,15400.0,29.79,29.8,29.68,29.69,15400.0
2010-09-22 10:25:00,29.66,29.69,29.57,29.67,11200.0,29.66,29.69,29.57,29.67,11200.0
2010-09-22 10:30:00,29.65,29.68,29.65,29.67,4600.0,29.65,29.68,29.65,29.67,4600.0
2010-09-22 10:35:00,29.67,29.7,29.66,29.66,3800.0,29.67,29.7,29.66,29.66,3800.0
2010-09-22 10:40:00,29.67,29.68,29.67,29.67,1600.0,29.67,29.68,29.67,29.67,1600.0
2010-09-22 10:45:00,29.67,29.7,29.67,29.69,5600.0,29.67,29.7,29.67,29.69,5600.0
2010-09-22 10:50:00,29.67,29.71,29.66,29.71,3800.0,29.67,29.71,29.66,29.71,3800.0
2010-09-22 10:55:00,29.72,29.75,29.72,29.75,1200.0,29.72,29.75,29.72,29.75,1200.0
2010-09-22 11:00:00,29.75,29.75,29.7,29.7,1400.0,29.75,29.75,29.7,29.7,1400.0
2010-09-22 11:05:00,29.7,29.7,29.68,29.7,2200.0,29.7,29.7,29.68,29.7,2200.0
2010-09-22 11:10:00,29.7,29.7,29.68,29.69,3000.0,29.7,29.7,29.68,29.69,3000.0
2010-09-22 11:15:00,29.7,29.72,29.65,29.65,7200.0,29.7,29.72,29.65,29.65,7200.0
2010-09-22 11:20:00,29.65,29.66,29.55,29.55,7200.0,29.65,29.66,29.55,29.55,7200.0
2010-09-22 11:25:00,29.56,29.56,29.52,29.52,6800.0,29.56,29.56,29.52,29.52,6800.0
2010-09-22 11:30:00,29.52,29.53,29.49,29.52,3200.0,29.52,29.53,29.49,29.52,3200.0
2010-09-22 11:35:00,29.54,29.54,29.49,29.5,4800.0,29.54,29.54,29.49,29.5,4800.0
2010-09-22 11:40:00,29.52,29.53,29.52,29.52,1200.0,29.52,29.53,29.52,29.52,1200.0
2010-09-22 11:45:00,29.55,29.55,29.51,29.51,2200.0,29.55,29.55,29.51,29.51,2200.0
2010-09-22 11:50:00,29.51,29.51,29.47,29.49,4200.0,29.51,29.51,29.47,29.49,4200.0
2010-09-22 11:55:00,29.5,29.5,29.46,29.47,3200.0,29.5,29.5,29.46,29.47,3200.0
2010-09-22 12:00:00,29.46,29.48,29.45,29.45,2400.0,29.46,29.48,29.45,29.45,2400.0
2010-09-22 12:05:00,29.47,29.48,29.46,29.46,2400.0,29.47,29.48,29.46,29.46,2400.0
2010-09-22 12:10:00,29.46,29.55,29.46,29.52,2400.0,29.46,29.55,29.46,29.52,2400.0
2010-09-22 12:15:00,29.54,29.54,29.53,29.54,1600.0,29.54,29.54,29.53,29.54,1600.0
2010-09-22 12:20:00,29.54,29.54,29.51,29.51,3000.0,29.54,29.54,29.51,29.51,3000.0
2010-09-22 12:25:00,29.53,29.53,29.53,29.53,800.0,29.53,29.53,29.53,29.53,800.0
2010-09-22 12:30:00,29.53,29.53,29.51,29.51,400.0,29.53,29.53,29.51,29.51,400.0
2010-09-22 12:35:00,29.5,29.53,29.5,29.5,1600.0,29.5,29.53,29.5,29.5,1600.0
2010-09-22 12:40:00,29.5,29.5,29.45,29.47,3000.0,29.5,29.5,29.45,29.47,3000.0
2010-09-22 12:45:00,29.49,29.49,29.45,29.45,2400.0,29.49,29.49,29.45,29.45,2400.0
2010-09-22 12:50:00,29.47,29.49,29.47,29.49,1800.0,29.47,29.49,29.47,29.49,1800.0
2010-09-22 12:55:00,29.5,29.5,29.5,29.5,800.0,29.5,29.5,29.5,29.5,800.0
2010-09-22 13:00:00,29.5,29.51,29.5,29.51,1200.0,29.5,29.51,29.5,29.51,1200.0
2010-09-22 13:05:00,29.5,29.5,29.49,29.49,800.0,29.5,29.5,29.49,29.49,800.0
2010-09-22 13:10:00,29.46,29.46,29.46,29.46,400.0,29.46,29.46,29.46,29.46,400.0
2010-09-22 13:15:00,29.47,29.47,29.47,29.47,1000.0,29.47,29.47,29.47,29.47,1000.0
2010-09-22 13:20:00,29.47,29.48,29.47,29.48,1600.0,29.47,29.48,29.47,29.48,1600.0
2010-09-22 13:25:00,29.49,29.5,29.47,29.5,2400.0,29.49,29.5,29.47,29.5,2400.0
2010-09-22 13:30:00,29.5,29.5,29.47,29.47,2200.0,29.5,29.5,29.47,29.47,2200.0
2010-09-22 13:35:00,29.47,29.5,29.47,29.5,1400.0,29.47,29.5,29.47,29.5,1400.0
2010-09-22 13:40:00,29.48,29.5,29.47,29.48,3000.0,29.48,29.5,29.47,29.48,3000.0
2010-09-22 13:45:00,29.47,29.49,29.4,29.43,6200.0,29.47,29.49,29.4,29.43,6200.0
2010-09-22 13:50:00,29.47,29.5,29.47,29.5,3000.0,29.47,29.5,29.47,29.5,3000.0
2010-09-22 13:55:00,29.5,29.54,29.5,29.52,3800.0,29.5,29.54,29.5,29.52,3800.0
2010-09-22 14:00:00,29.53,29.57,29.53,29.55,4800.0,29.53,29.57,29.53,29.55,4800.0
2010-09-22 14:05:00,29.57,29.61,29.57,29.61,4400.0,29.57,29.61,29.57,29.61,4400.0
2010-09-22 14:10:00,29.61,29.61,29.61,29.61,600.0,29.61,29.61,29.61,29.61,600.0
2010-09-22 14:15:00,29.63,29.63,29.61,29.61,1800.0,29.63,29.63,29.61,29.61,1800.0
2010-09-22 14:20:00,29.61,29.63,29.61,29.63,3600.0,29.61,29.63,29.61,29.63,3600.0
2010-09-22 14:25:00,29.63,29.63,29.63,29.63,600.0,29.63,29.63,29.63,29.63,600.0
2010-09-22 14:30:00,29.63,29.65,29.62,29.65,1800.0,29.63,29.65,29.62,29.65,1800.0
2010-09-22 14:35:00,29.67,29.7,29.67,29.69,3000.0,29.67,29.7,29.67,29.69,3000.0
2010-09-22 14:40:00,29.68,29.7,29.67,29.67,1200.0,29.68,29.7,29.67,29.67,1200.0
2010-09-22 14:45:00,29.66,29.66,29.66,29.66,600.0,29.66,29.66,29.66,29.66,600.0
2010-09-22 14:50:00,29.65,29.66,29.65,29.66,1600.0,29.65,29.66,29.65,29.66,1600.0
2010-09-22 14:55:00,29.66,29.7,29.66,29.7,2400.0,29.66,29.7,29.66,29.7,2400.0
2010-09-22 15:00:00,29.71,29.72,29.71,29.72,1800.0,29.71,29.72,29.71,29.72,1800.0
2010-09-22 15:05:00,29.72,29.72,29.68,29.68,2400.0,29.72,29.72,29.68,29.68,2400.0
2010-09-22 15:10:00,29.68,29.68,29.65,29.65,1000.0,29.68,29.68,29.65,29.65,1000.0
2010-09-22 15:15:00,29.7,29.73,29.67,29.68,4800.0,29.7,29.73,29.67,29.68,4800.0
2010-09-22 15:20:00,29.68,29.7,29.67,29.68,3200.0,29.68,29.7,29.67,29.68,3200.0
2010-09-22 15:25:00,29.7,29.7,29.67,29.69,4200.0,29.7,29.7,29.67,29.69,4200.0
2010-09-22 15:30:00,29.68,29.71,29.68,29.68,3600.0,29.68,29.71,29.68,29.68,3600.0
2010-09-22 15:35:00,29.7,29.73,29.68,29.7,5400.0,29.7,29.73,29.68,29.7,5400.0
2010-09-22 15:40:00,29.7,29.71,29.68,29.71,5400.0,29.7,29.71,29.68,29.71,5400.0
2010-09-22 15:45:00,29.71,29.71,29.68,29.71,6400.0,29.71,29.71,29.68,29.71,6400.0
2010-09-22 15:50:00,29.7,29.74,29.68,29.68,8200.0,29.7,29.74,29.68,29.68,8200.0
2010-09-22 15:55:00,29.68,29.71,29.68,29.7,14000.0,29.68,29.71,29.68,29.7,14000.0
2010-09-23 09:30:00,29.45,29.45,29.38,29.42,1800.0,29.45,29.45,29.38,29.42,1800.0
2010-09-23 09:35:00,29.45,29.47,29.45,29.47,1600.0,29.45,29.47,29.45,29.47,1600.0
2010-09-23 09:40:00,29.5,29.52,29.5,29.5,2000.0,29.5,29.52,29.5,29.5,2000.0
2010-09-23 09:45:00,29.53,29.58,29.53,29.58,1600.0,29.53,29.58,29.53,29.58,1600.0
2010-09-23 09:50:00,29.53,29.53,29.52,29.52,400.0,29.53,29.53,29.52,29.52,400.0
2010-09-23 09:55:00,29.55,29.59,29.54,29.54,1800.0,29.55,29.59,29.54,29.54,1800.0
2010-09-23 10:00:00,29.58,29.58,29.53,29.53,800.0,29.58,29.58,29.53,29.53,800.0
2010-09-23 10:05:00,29.56,29.75,29.56,29.68,7000.0,29.56,29.75,29.56,29.68,7000.0
2010-09-23 10:10:00,29.68,29.69,29.68,29.69,400.0,29.68,29.69,29.68,29.69,400.0
2010-09-23 10:15:00,29.69,29.69,29.65,29.68,2000.0,29.69,29.69,29.65,29.68,2000.0
2010-09-23 10:20:00,29.68,29.69,29.68,29.69,400.0,29.68,29.69,29.68,29.69,400.0
2010-09-23 10:25:00,29.7,29.77,29.69,29.77,4200.0,29.7,29.77,29.69,29.77,4200.0
2010-09-23 10:30:00,29.81,29.82,29.78,29.82,3000.0,29.81,29.82,29.78,29.82,3000.0
2010-09-23 10:35:00,29.86,29.86,29.84,29.86,1400.0,29.86,29.86,29.84,29.86,1400.0
2010-09-23 10:40:00,29.81,29.86,29.81,29.85,1200.0,29.81,29.86,29.81,29.85,1200.0
2010-09-23 10:45:00,29.86,29.91,29.86,29.91,10000.0,29.86,29.91,29.86,29.91,10000.0
2010-09-23 10:50:00,29.91,29.91,29.86,29.88,5400.0,29.91,29.91,29.86,29.88,5400.0
2010-09-23 10:55:00,29.87,29.88,29.85,29.85,4200.0,29.87,29.88,29.85,29.85,4200.0
2010-09-23 11:00:00,29.86,29.92,29.86,29.91,4800.0,29.86,29.92,29.86,29.91,4800.0
2010-09-23 11:05:00,29.91,29.92,29.91,29.92,1200.0,29.91,29.92,29.91,29.92,1200.0
2010-09-23 11:10:00,29.92,29.96,29.92,29.96,3200.0,29.92,29.96,29.92,29.96,3200.0
2010-09-23 11:15:00,29.96,29.99,29.92,29.99,4600.0,29.96,29.99,29.92,29.99,4600.0
2010-09-23 11:20:00,29.99,30.01,29.99,30.0,3600.0,29.99,30.01,29.99,30.0,3600.0
2010-09-23 11:25:00,29.99,29.99,29.95,29.97,3600.0,29.99,29.99,29.95,29.97,3600.0
2010-09-23 11:30:00,30.0,30.09,30.0,30.07,2800.0,30.0,30.09,30.0,30.07,2800.0
2010-09-23 11:35:00,30.1,30.1,30.01,30.01,2400.0,30.1,30.1,30.01,30.01,2400.0
2010-09-23 11:40:00,30.03,30.03,30.03,30.03,200.0,30.03,30.03,30.03,30.03,200.0
2010-09-23 11:45:00,30.02,30.04,30.02,30.04,1600.0,30.02,30.04,30.02,30.04,1600.0
2010-09-23 11:50:00,30.05,30.05,30.04,30.05,1800.0,30.05,30.05,30.04,30.05,1800.0
2010-09-23 11:55:00,30.04,30.06,30.04,30.06,400.0,30.04,30.06,30.04,30.06,400.0
2010-09-23 12:00:00,30.02,30.02,30.02,30.02,400.0,30.02,30.02,30.02,30.02,400.0
2010-09-23 12:05:00,30.03,30.04,30.03,30.04,600.0,30.03,30.04,30.03,30.04,600.0
2010-09-23 12:10:00,30.06,30.06,30.03,30.03,3400.0,30.06,30.06,30.03,30.03,3400.0
2010-09-23 12:15:00,30.01,30.04,30.01,30.03,2400.0,30.01,30.04,30.01,30.03,2400.0
2010-09-23 12:20:00,30.02,30.02,30.0,30.0,400.0,30.02,30.02,30.0,30.0,400.0
2010-09-23 12:25:00,30.0,30.0,30.0,30.0,400.0,30.0,30.0,30.0,30.0,400.0
2010-09-23 12:30:00,30.02,30.02,30.0,30.0,1000.0,30.02,30.02,30.0,30.0,1000.0
2010-09-23 12:35:00,30.0,30.0,29.97,29.99,2200.0,30.0,30.0,29.97,29.99,2200.0
2010-09-23 12:40:00,29.98,30.0,29.98,30.0,1600.0,29.98,30.0,29.98,30.0,1600.0
2010-09-23 12:45:00,29.98,29.99,29.92,29.97,7000.0,29.98,29.99,29.92,29.97,7000.0
2010-09-23 12:50:00,29.97,30.0,29.97,29.98,1000.0,29.97,30.0,29.97,29.98,1000.0
2010-09-23 12:55:00,30.0,30.0,29.99,29.99,1000.0,30.0,30.0,29.99,29.99,1000.0
2010-09-23 13:00:00,30.0,30.01,29.99,30.01,1200.0,30.0,30.01,29.99,30.01,1200.0
2010-09-23 13:05:00,30.0,30.03,30.0,30.03,600.0,30.0,30.03,30.0,30.03,600.0
2010-09-23 13:10:00,30.02,30.04,30.01,30.02,1400.0,30.02,30.04,30.01,30.02,1400.0
2010-09-23 13:15:00,30.0,30.01,29.99,30.0,1800.0,30.0,30.01,29.99,30.0,1800.0
2010-09-23 13:20:00,30.0,30.0,30.0,30.0,400.0,30.0,30.0,30.0,30.0,400.0
2010-09-23 13:25:00,30.03,30.03,30.0,30.03,1400.0,30.03,30.03,30.0,30.03,1400.0
2010-09-23 13:30:00,30.0,30.03,30.0,30.03,1400.0,30.0,30.03,30.0,30.03,1400.0
2010-09-23 13:35:00,30.0,30.03,30.0,30.02,600.0,30.0,30.03,30.0,30.02,600.0
2010-09-23 13:40:00,30.0,30.03,30.0,30.03,1800.0,30.0,30.03,30.0,30.03,1800.0
2010-09-23 13:45:00,30.0,30.03,29.97,29.97,4600.0,30.0,30.03,29.97,29.97,4600.0
2010-09-23 13:50:00,29.98,30.03,29.98,30.0,3000.0,29.98,30.03,29.98,30.0,3000.0
2010-09-23 13:55:00,30.0,30.01,29.99,29.99,2000.0,30.0,30.01,29.99,29.99,2000.0
2010-09-23 14:00:00,29.99,30.0,29.93,29.96,11600.0,29.99,30.0,29.93,29.96,11600.0
2010-09-23 14:05:00,29.97,29.98,29.96,29.98,2400.0,29.97,29.98,29.96,29.98,2400.0
2010-09-23 14:10:00,30.02,30.02,29.99,30.0,1200.0,30.02,30.02,29.99,30.0,1200.0
2010-09-23 14:15:00,30.0,30.0,29.98,29.99,3200.0,30.0,30.0,29.98,29.99,3200.0
2010-09-23 14:20:00,30.0,30.04,30.0,30.03,3000.0,30.0,30.04,30.0,30.03,3000.0
2010-09-23 14:25:00,30.0,30.0,29.98,29.98,2200.0,30.0,30.0,29.98,29.98,2200.0
2010-09-23 14:30:00,29.99,30.04,29.99,30.02,4200.0,29.99,30.04,29.99,30.02,4200.0
2010-09-23 14:35:00,30.03,30.03,29.99,29.99,6800.0,30.03,30.03,29.99,29.99,6800.0
2010-09-23 14:40:00,29.99,30.0,29.95,29.99,7800.0,29.99,30.0,29.95,29.99,7800.0
2010-09-23 14:45:00,29.98,29.98,29.95,29.96,6000.0,29.98,29.98,29.95,29.96,6000.0
2010-09-23 14:50:00,29.96,29.97,29.9,29.92,6800.0,29.96,29.97,29.9,29.92,6800.0
2010-09-23 14:55:00,29.92,29.95,29.91,29.93,6600.0,29.92,29.95,29.91,29.93,6600.0
2010-09-23 15:00:00,29.93,29.96,29.93,29.95,6200.0,29.93,29.96,29.93,29.95,6200.0
2010-09-23 15:05:00,29.95,29.96,29.92,29.93,6600.0,29.95,29.96,29.92,29.93,6600.0
2010-09-23 15:10:00,29.93,29.95,29.92,29.95,5000.0,29.93,29.95,29.92,29.95,5000.0
2010-09-23 15:15:00,29.93,29.94,29.89,29.92,11400.0,29.93,29.94,29.89,29.92,11400.0
2010-09-23 15:20:00,29.92,29.92,29.86,29.89,25000.0,29.92,29.92,29.86,29.89,25000.0
2010-09-23 15:25:00,29.91,29.94,29.89,29.91,22600.0,29.91,29.94,29.89,29.91,22600.0
2010-09-23 15:30:00,29.91,29.93,29.88,29.92,19000.0,29.91,29.93,29.88,29.92,19000.0
2010-09-23 15:35:00,29.92,29.96,29.9,29.91,19000.0,29.92,29.96,29.9,29.91,19000.0
2010-09-23 15:40:00,29.9,29.93,29.89,29.93,20400.0,29.9,29.93,29.89,29.93,20400.0
2010-09-23 15:45:00,29.91,29.93,29.89,29.89,12800.0,29.91,29.93,29.89,29.89,12800.0
2010-09-23 15:50:00,29.89,29.9,29.84,29.86,21800.0,29.89,29.9,29.84,29.86,21800.0
2010-09-23 15:55:00,29.86,29.91,29.86,29.89,34000.0,29.86,29.91,29.86,29.89,34000.0
2010-09-24 09:30:00,30.25,30.25,30.08,30.08,3000.0,30.25,30.25,30.08,30.08,3000.0
2010-09-24 09:35:00,30.06,30.09,29.93,30.0,9800.0,30.06,30.09,29.93,30.0,9800.0
2010-09-24 09:40:00,30.0,30.0,29.91,29.97,17000.0,30.0,30.0,29.91,29.97,17000.0
2010-09-24 09:45:00,29.95,30.0,29.95,29.95,5800.0,29.95,30.0,29.95,29.95,5800.0
2010-09-24 09:50:00,29.95,29.95,29.93,29.94,600.0,29.95,29.95,29.93,29.94,600.0
2010-09-24 09:55:00,29.94,30.0,29.92,30.0,6000.0,29.94,30.0,29.92,30.0,6000.0
2010-09-24 10:00:00,30.0,30.03,29.95,30.03,9800.0,30.0,30.03,29.95,30.03,9800.0
2010-09-24 10:05:00,30.03,30.04,30.0,30.0,2800.0,30.03,30.04,30.0,30.0,2800.0
2010-09-24 10:10:00,30.0,30.04,29.98,30.0,7400.0,30.0,30.04,29.98,30.0,7400.0
2010-09-24 10:15:00,30.0,30.0,29.98,29.98,600.0,30.0,30.0,29.98,29.98,600.0
2010-09-24 10:20:00,29.97,30.02,29.97,30.02,3400.0,29.97,30.02,29.97,30.02,3400.0
2010-09-24 10:25:00,30.02,30.07,29.99,30.05,5200.0,30.02,30.07,29.99,30.05,5200.0
2010-09-24 10:30:00,30.03,30.04,30.0,30.01,2400.0,30.03,30.04,30.0,30.01,2400.0
2010-09-24 10:35:00,30.01,30.06,30.0,30.05,4800.0,30.01,30.06,30.0,30.05,4800.0
2010-09-24 10:40:00,30.05,30.08,30.01,30.04,2400.0,30.05,30.08,30.01,30.04,2400.0
2010-09-24 10:45:00,30.06,30.09,30.06,30.08,1600.0,30.06,30.09,30.06,30.08,1600.0
2010-09-24 10:50:00,30.08,30.11,30.08,30.09,1800.0,30.08,30.11,30.08,30.09,1800.0
2010-09-24 10:55:00,30.11,30.11,30.11,30.11,600.0,30.11,30.11,30.11,30.11,600.0
2010-09-24 11:00:00,30.09,30.12,30.09,30.12,4200.0,30.09,30.12,30.09,30.12,4200.0
2010-09-24 11:05:00,30.12,30.12,30.1,30.1,1400.0,30.12,30.12,30.1,30.1,1400.0
2010-09-24 11:10:00,30.1,30.1,30.1,30.1,0.0,30.1,30.1,30.1,30.1,0.0
2010-09-24 11:15:00,30.11,30.11,30.11,30.11,1800.0,30.11,30.11,30.11,30.11,1800.0
2010-09-24 11:20:00,30.14,30.18,30.14,30.16,7800.0,30.14,30.18,30.14,30.16,7800.0
2010-09-24 11:25:00,30.18,30.21,30.18,30.21,5000.0,30.18,30.21,30.18,30.21,5000.0
2010-09-24 11:30:00,30.22,30.23,30.2,30.2,1200.0,30.22,30.23,30.2,30.2,1200.0
2010-09-24 11:35:00,30.21,30.23,30.21,30.23,1200.0,30.21,30.23,30.21,30.23,1200.0
2010-09-24 11:40:00,30.24,30.24,30.19,30.19,4000.0,30.24,30.24,30.19,30.19,4000.0
2010-09-24 11:45:00,30.2,30.23,30.18,30.22,19800.0,30.2,30.23,30.18,30.22,19800.0
2010-09-24 11:50:00,30.23,30.24,30.17,30.22,14400.0,30.23,30.24,30.17,30.22,14400.0
2010-09-24 11:55:00,30.23,30.23,30.23,30.23,200.0,30.23,30.23,30.23,30.23,200.0
2010-09-24 12:00:00,30.24,30.24,30.23,30.23,1000.0,30.24,30.24,30.23,30.23,1000.0
2010-09-24 12:05:00,30.22,30.23,30.21,30.22,800.0,30.22,30.23,30.21,30.22,800.0
2010-09-24 12:10:00,30.21,30.21,30.21,30.21,200.0,30.21,30.21,30.21,30.21,200.0
2010-09-24 12:15:00,30.21,30.21,30.21,30.21,0.0,30.21,30.21,30.21,30.21,0.0
2010-09-24 12:20:00,30.16,30.16,30.16,30.16,1200.0,30.16,30.16,30.16,30.16,1200.0
2010-09-24 12:25:00,30.15,30.15,30.15,30.15,200.0,30.15,30.15,30.15,30.15,200.0
2010-09-24 12:30:00,30.16,30.18,30.16,30.18,1400.0,30.16,30.18,30.16,30.18,1400.0
2010-09-24 12:35:00,30.18,30.18,30.18,30.18,200.0,30.18,30.18,30.18,30.18,200.0
2010-09-24 12:40:00,30.2,30.25,30.2,30.23,2600.0,30.2,30.25,30.2,30.23,2600.0
2010-09-24 12:45:00,30.23,30.25,30.23,30.24,1600.0,30.23,30.25,30.23,30.24,1600.0
2010-09-24 12:50:00,30.24,30.25,30.23,30.25,1600.0,30.24,30.25,30.23,30.25,1600.0
2010-09-24 12:55:00,30.19,30.21,30.19,30.2,800.0,30.19,30.21,30.19,30.2,800.0
2010-09-24 13:00:00,30.17,30.18,30.17,30.18,1600.0,30.17,30.18,30.17,30.18,1600.0
2010-09-24 13:05:00,30.2,30.2,30.2,30.2,800.0,30.2,30.2,30.2,30.2,800.0
2010-09-24 13:10:00,30.18,30.2,30.18,30.2,1200.0,30.18,30.2,30.18,30.2,1200.0
2010-09-24 13:15:00,30.22,30.22,30.19,30.22,1000.0,30.22,30.22,30.19,30.22,1000.0
2010-09-24 13:20:00,30.22,30.23,30.2,30.23,1400.0,30.22,30.23,30.2,30.23,1400.0
2010-09-24 13:25:00,30.23,30.27,30.23,30.27,5000.0,30.23,30.27,30.23,30.27,5000.0
2010-09-24 13:30:00,30.3,30.31,30.3,30.3,3800.0,30.3,30.31,30.3,30.3,3800.0
2010-09-24 13:35:00,30.32,30.32,30.3,30.31,1800.0,30.32,30.32,30.3,30.31,1800.0
2010-09-24 13:40:00,30.33,30.36,30.28,30.34,9400.0,30.33,30.36,30.28,30.34,9400.0
2010-09-24 13:45:00,30.36,30.53,30.33,30.45,28200.0,30.36,30.53,30.33,30.45,28200.0
2010-09-24 13:50:00,30.45,30.45,30.42,30.43,2400.0,30.45,30.45,30.42,30.43,2400.0
2010-09-24 13:55:00,30.41,30.41,30.4,30.4,1400.0,30.41,30.41,30.4,30.4,1400.0
2010-09-24 14:00:00,30.41,30.41,30.37,30.37,4800.0,30.41,30.41,30.37,30.37,4800.0
2010-09-24 14:05:00,30.37,30.37,30.33,30.35,2800.0,30.37,30.37,30.33,30.35,2800.0
2010-09-24 14:10:00,30.33,30.33,30.28,30.31,1400.0,30.33,30.33,30.28,30.31,1400.0
2010-09-24 14:15:00,30.31,30.31,30.29,30.31,2400.0,30.31,30.31,30.29,30.31,2400.0
2010-09-24 14:20:00,30.29,30.3,30.29,30.29,2600.0,30.29,30.3,30.29,30.29,2600.0
2010-09-24 14:25:00,30.29,30.33,30.27,30.33,2400.0,30.29,30.33,30.27,30.33,2400.0
2010-09-24 14:30:00,30.34,30.34,30.33,30.33,600.0,30.34,30.34,30.33,30.33,600.0
2010-09-24 14:35:00,30.33,30.33,30.33,30.33,200.0,30.33,30.33,30.33,30.33,200.0
2010-09-24 14:40:00,30.33,30.33,30.31,30.33,2000.0,30.33,30.33,30.31,30.33,2000.0
2010-09-24 14:45:00,30.33,30.33,30.33,30.33,600.0,30.33,30.33,30.33,30.33,600.0
2010-09-24 14:50:00,30.33,30.33,30.3,30.3,9000.0,30.33,30.33,30.3,30.3,9000.0
2010-09-24 14:55:00,30.31,30.31,30.29,30.29,1400.0,30.31,30.31,30.29,30.29,1400.0
2010-09-24 15:00:00,30.27,30.31,30.25,30.3,13000.0,30.27,30.31,30.25,30.3,13000.0
2010-09-24 15:05:00,30.31,30.31,30.27,30.3,4400.0,30.31,30.31,30.27,30.3,4400.0
2010-09-24 15:10:00,30.3,30.3,30.27,30.28,4000.0,30.3,30.3,30.27,30.28,4000.0
2010-09-24 15:15:00,30.29,30.3,30.27,30.27,1200.0,30.29,30.3,30.27,30.27,1200.0
2010-09-24 15:20:00,30.28,30.29,30.27,30.29,1400.0,30.28,30.29,30.27,30.29,1400.0
2010-09-24 15:25:00,30.29,30.31,30.26,30.26,5800.0,30.29,30.31,30.26,30.26,5800.0
2010-09-24 15:30:00,30.27,30.3,30.27,30.29,3600.0,30.27,30.3,30.27,30.29,3600.0
2010-09-24 15:35:00,30.3,30.31,30.28,30.29,3600.0,30.3,30.31,30.28,30.29,3600.0
2010-09-24 15:40:00,30.28,30.31,30.28,30.29,2800.0,30.28,30.31,30.28,30.29,2800.0
2010-09-24 15:45:00,30.3,30.3,30.26,30.26,5000.0,30.3,30.3,30.26,30.26,5000.0
2010-09-24 15:50:00,30.26,30.3,30.26,30.3,3200.0,30.26,30.3,30.26,30.3,3200.0
2010-09-24 15:55:00,30.28,30.3,30.25,30.29,7400.0,30.28,30.3,30.25,30.29,7400.0
2010-09-27 09:30:00,30.25,30.28,29.95,29.95,11400.0,30.25,30.28,29.95,29.95,11400.0
2010-09-27 09:35:00,29.94,29.94,29.93,29.94,1600.0,29.94,29.94,29.93,29.94,1600.0
2010-09-27 09:40:00,29.93,30.02,29.93,29.99,19000.0,29.93,30.02,29.93,29.99,19000.0
2010-09-27 09:45:00,29.99,30.0,29.92,29.92,10800.0,29.99,30.0,29.92,29.92,10800.0
2010-09-27 09:50:00,29.9,29.93,29.86,29.92,4600.0,29.9,29.93,29.86,29.92,4600.0
2010-09-27 09:55:00,29.96,30.06,29.96,30.02,2800.0,29.96,30.06,29.96,30.02,2800.0
2010-09-27 10:00:00,30.02,30.02,29.92,29.96,24000.0,30.02,30.02,29.92,29.96,24000.0
2010-09-27 10:05:00,29.94,29.97,29.91,29.91,8400.0,29.94,29.97,29.91,29.91,8400.0
2010-09-27 10:10:00,29.91,29.93,29.82,29.83,5200.0,29.91,29.93,29.82,29.83,5200.0
2010-09-27 10:15:00,29.83,29.92,29.83,29.92,1800.0,29.83,29.92,29.83,29.92,1800.0
2010-09-27 10:20:00,29.92,29.93,29.88,29.93,8200.0,29.92,29.93,29.88,29.93,8200.0
2010-09-27 10:25:00,29.91,29.92,29.9,29.92,800.0,29.91,29.92,29.9,29.92,800.0
2010-09-27 10:30:00,29.91,29.95,29.9,29.91,14800.0,29.91,29.95,29.9,29.91,14800.0
2010-09-27 10:35:00,29.91,29.91,29.88,29.88,2400.0,29.91,29.91,29.88,29.88,2400.0
2010-09-27 10:40:00,29.89,29.91,29.89,29.89,1600.0,29.89,29.91,29.89,29.89,1600.0
2010-09-27 10:45:00,29.9,29.93,29.9,29.93,2000.0,29.9,29.93,29.9,29.93,2000.0
2010-09-27 10:50:00,29.9,29.92,29.9,29.92,1400.0,29.9,29.92,29.9,29.92,1400.0
2010-09-27 10:55:00,29.9,30.02,29.9,30.0,1000.0,29.9,30.02,29.9,30.0,1000.0
2010-09-27 11:00:00,30.0,30.0,29.95,30.0,5800.0,30.0,30.0,29.95,30.0,5800.0
2010-09-27 11:05:00,29.99,29.99,29.97,29.97,800.0,29.99,29.99,29.97,29.97,800.0
2010-09-27 11:10:00,29.96,29.99,29.92,29.92,8200.0,29.96,29.99,29.92,29.92,8200.0
2010-09-27 11:15:00,29.89,29.93,29.89,29.91,1200.0,29.89,29.93,29.89,29.91,1200.0
2010-09-27 11:20:00,29.89,29.93,29.89,29.91,6200.0,29.89,29.93,29.89,29.91,6200.0
2010-09-27 11:25:00,29.92,29.95,29.92,29.95,1200.0,29.92,29.95,29.92,29.95,1200.0
2010-09-27 11:30:00,29.92,30.0,29.92,29.99,3800.0,29.92,30.0,29.92,29.99,3800.0
2010-09-27 11:35:00,29.99,30.0,29.95,29.96,4000.0,29.99,30.0,29.95,29.96,4000.0
2010-09-27 11:40:00,29.98,29.98,29.95,29.95,10600.0,29.98,29.98,29.95,29.95,10600.0
2010-09-27 11:45:00,29.95,29.96,29.95,29.96,2600.0,29.95,29.96,29.95,29.96,2600.0
2010-09-27 11:50:00,29.95,29.96,29.93,29.93,6400.0,29.95,29.96,29.93,29.93,6400.0
2010-09-27 11:55:00,29.93,29.95,29.93,29.95,1800.0,29.93,29.95,29.93,29.95,1800.0
2010-09-27 12:00:00,29.95,29.99,29.92,29.95,8400.0,29.95,29.99,29.92,29.95,8400.0
2010-09-27 12:05:00,29.96,29.99,29.93,29.93,10800.0,29.96,29.99,29.93,29.93,10800.0
2010-09-27 12:10:00,29.93,29.95,29.9,29.9,4200.0,29.93,29.95,29.9,29.9,4200.0
2010-09-27 12:15:00,29.86,29.92,29.86,29.92,1800.0,29.86,29.92,29.86,29.92,1800.0
2010-09-27 12:20:00,29.92,29.92,29.89,29.92,1000.0,29.92,29.92,29.89,29.92,1000.0
2010-09-27 12:25:00,29.89,29.95,29.89,29.92,2200.0,29.89,29.95,29.89,29.92,2200.0
2010-09-27 12:30:00,29.95,29.95,29.94,29.94,1600.0,29.95,29.95,29.94,29.94,1600.0
2010-09-27 12:35:00,29.95,29.98,29.93,29.98,5600.0,29.95,29.98,29.93,29.98,5600.0
2010-09-27 12:40:00,29.96,29.99,29.93,29.95,2600.0,29.96,29.99,29.93,29.95,2600.0
2010-09-27 12:45:00,29.95,29.98,29.95,29.96,2600.0,29.95,29.98,29.95,29.96,2600.0
2010-09-27 12:50:00,29.97,30.0,29.95,29.95,2800.0,29.97,30.0,29.95,29.95,2800.0
2010-09-27 12:55:00,29.96,29.99,29.95,29.99,1400.0,29.96,29.99,29.95,29.99,1400.0
2010-09-27 13:00:00,29.97,29.99,29.95,29.96,4400.0,29.97,29.99,29.95,29.96,4400.0
2010-09-27 13:05:00,29.95,30.0,29.95,30.0,4200.0,29.95,30.0,29.95,30.0,4200.0
2010-09-27 13:10:00,29.99,30.04,29.98,30.04,10600.0,29.99,30.04,29.98,30.04,10600.0
2010-09-27 13:15:00,30.04,30.04,30.02,30.02,1200.0,30.04,30.04,30.02,30.02,1200.0
2010-09-27 13:20:00,30.02,30.03,29.98,30.03,6200.0,30.02,30.03,29.98,30.03,6200.0
2010-09-27 13:25:00,30.0,30.0,29.93,29.93,5600.0,30.0,30.0,29.93,29.93,5600.0
2010-09-27 13:30:00,29.93,29.96,29.93,29.96,800.0,29.93,29.96,29.93,29.96,800.0
2010-09-27 13:35:00,29.94,29.96,29.93,29.96,3200.0,29.94,29.96,29.93,29.96,3200.0
2010-09-27 13:40:00,29.92,30.02,29.92,29.98,10400.0,29.92,30.02,29.92,29.98,10400.0
2010-09-27 13:45:00,29.97,30.05,29.97,30.0,19600.0,29.97,30.05,29.97,30.0,19600.0
2010-09-27 13:50:00,30.0,30.0,29.95,29.96,9000.0,30.0,30.0,29.95,29.96,9000.0
2010-09-27 13:55:00,29.96,29.96,29.93,29.95,3800.0,29.96,29.96,29.93,29.95,3800.0
2010-09-27 14:00:00,29.95,29.95,29.94,29.95,5400.0,29.95,29.95,29.94,29.95,5400.0
2010-09-27 14:05:00,29.95,29.96,29.95,29.95,4200.0,29.95,29.96,29.95,29.95,4200.0
2010-09-27 14:10:00,29.95,29.95,29.95,29.95,11200.0,29.95,29.95,29.95,29.95,11200.0
2010-09-27 14:15:00,29.95,30.03,29.95,30.01,9600.0,29.95,30.03,29.95,30.01,9600.0
2010-09-27 14:20:00,30.04,30.04,30.0,30.0,13200.0,30.04,30.04,30.0,30.0,13200.0
2010-09-27 14:25:00,30.0,30.0,29.93,29.95,12600.0,30.0,30.0,29.93,29.95,12600.0
2010-09-27 14:30:00,29.94,29.96,29.93,29.96,5200.0,29.94,29.96,29.93,29.96,5200.0
2010-09-27 14:35:00,29.97,29.99,29.96,29.99,1400.0,29.97,29.99,29.96,29.99,1400.0
2010-09-27 14:40:00,29.99,30.1,29.99,30.09,4800.0,29.99,30.1,29.99,30.09,4800.0
2010-09-27 14:45:00,30.11,30.11,30.1,30.11,2400.0,30.11,30.11,30.1,30.11,2400.0
2010-09-27 14:50:00,30.11,30.16,30.11,30.15,1800.0,30.11,30.16,30.11,30.15,1800.0
2010-09-27 14:55:00,30.15,30.19,30.14,30.18,5000.0,30.15,30.19,30.14,30.18,5000.0
2010-09-27 15:00:00,30.18,30.19,30.15,30.17,7200.0,30.18,30.19,30.15,30.17,7200.0
2010-09-27 15:05:00,30.19,30.23,30.17,30.2,7400.0,30.19,30.23,30.17,30.2,7400.0
2010-09-27 15:10:00,30.2,30.22,30.2,30.22,2800.0,30.2,30.22,30.2,30.22,2800.0
2010-09-27 15:15:00,30.2,30.22,30.18,30.21,9000.0,30.2,30.22,30.18,30.21,9000.0
2010-09-27 15:20:00,30.23,30.25,30.23,30.25,2800.0,30.23,30.25,30.23,30.25,2800.0
2010-09-27 15:25:00,30.27,30.29,30.22,30.24,9000.0,30.27,30.29,30.22,30.24,9000.0
2010-09-27 15:30:00,30.22,30.24,30.17,30.24,6600.0,30.22,30.24,30.17,30.24,6600.0
2010-09-27 15:35:00,30.21,30.23,30.17,30.17,4400.0,30.21,30.23,30.17,30.17,4400.0
2010-09-27 15:40:00,30.18,30.2,30.15,30.2,4200.0,30.18,30.2,30.15,30.2,4200.0
2010-09-27 15:45:00,30.18,30.22,30.14,30.22,9000.0,30.18,30.22,30.14,30.22,9000.0
2010-09-27 15:50:00,30.22,30.22,30.15,30.15,4400.0,30.22,30.22,30.15,30.15,4400.0
2010-09-27 15:55:00,30.16,30.18,30.14,30.15,13400.0,30.16,30.18,30.14,30.15,13400.0
2010-09-28 09:30:00,30.16,30.17,30.04,30.12,4600.0,30.16,30.17,30.04,30.12,4600.0
2010-09-28 09:35:00,30.15,30.15,30.09,30.15,1800.0,30.15,30.15,30.09,30.15,1800.0
2010-09-28 09:40:00,30.14,30.14,29.96,29.99,3600.0,30.14,30.14,29.96,29.99,3600.0
2010-09-28 09:45:00,29.99,30.04,29.95,30.04,2600.0,29.99,30.04,29.95,30.04,2600.0
2010-09-28 09:50:00,30.06,30.07,30.02,30.07,800.0,30.06,30.07,30.02,30.07,800.0
2010-09-28 09:55:00,30.07,30.07,29.98,29.99,2600.0,30.07,30.07,29.98,29.99,2600.0
2010-09-28 10:00:00,29.99,30.04,29.92,29.96,5000.0,29.99,30.04,29.92,29.96,5000.0
2010-09-28 10:05:00,29.96,30.0,29.94,29.94,1600.0,29.96,30.0,29.94,29.94,1600.0
2010-09-28 10:10:00,29.95,29.97,29.95,29.97,600.0,29.95,29.97,29.95,29.97,600.0
2010-09-28 10:15:00,29.99,30.0,29.99,30.0,800.0,29.99,30.0,29.99,30.0,800.0
2010-09-28 10:20:00,30.07,30.1,30.05,30.1,600.0,30.07,30.1,30.05,30.1,600.0
2010-09-28 10:25:00,30.15,30.19,30.15,30.19,3200.0,30.15,30.19,30.15,30.19,3200.0
2010-09-28 10:30:00,30.2,30.2,30.07,30.07,8000.0,30.2,30.2,30.07,30.07,8000.0
2010-09-28 10:35:00,30.09,30.1,30.09,30.1,800.0,30.09,30.1,30.09,30.1,800.0
2010-09-28 10:40:00,30.1,30.14,30.09,30.11,3400.0,30.1,30.14,30.09,30.11,3400.0
2010-09-28 10:45:00,30.11,30.11,30.09,30.1,2200.0,30.11,30.11,30.09,30.1,2200.0
2010-09-28 10:50:00,30.13,30.13,30.13,30.13,800.0,30.13,30.13,30.13,30.13,800.0
2010-09-28 10:55:00,30.13,30.15,30.13,30.13,1600.0,30.13,30.15,30.13,30.13,1600.0
2010-09-28 11:00:00,30.14,30.16,30.08,30.08,6400.0,30.14,30.16,30.08,30.08,6400.0
2010-09-28 11:05:00,30.08,30.08,30.08,30.08,200.0,30.08,30.08,30.08,30.08,200.0
2010-09-28 11:10:00,30.05,30.1,30.02,30.08,3400.0,30.05,30.1,30.02,30.08,3400.0
2010-09-28 11:15:00,30.13,30.15,30.13,30.15,2400.0,30.13,30.15,30.13,30.15,2400.0
2010-09-28 11:20:00,30.15,30.19,30.12,30.13,5000.0,30.15,30.19,30.12,30.13,5000.0
2010-09-28 11:25:00,30.14,30.18,30.13,30.18,1600.0,30.14,30.18,30.13,30.18,1600.0
2010-09-28 11:30:00,30.21,30.25,30.21,30.25,600.0,30.21,30.25,30.21,30.25,600.0
2010-09-28 11:35:00,30.25,30.27,30.23,30.23,5000.0,30.25,30.27,30.23,30.23,5000.0
2010-09-28 11:40:00,30.24,30.29,30.24,30.27,2400.0,30.24,30.29,30.24,30.27,2400.0
2010-09-28 11:45:00,30.25,30.27,30.18,30.18,4800.0,30.25,30.27,30.18,30.18,4800.0
2010-09-28 11:50:00,30.18,30.18,30.16,30.17,600.0,30.18,30.18,30.16,30.17,600.0
2010-09-28 11:55:00,30.16,30.16,30.16,30.16,400.0,30.16,30.16,30.16,30.16,400.0
2010-09-28 12:00:00,30.16,30.16,30.16,30.16,0.0,30.16,30.16,30.16,30.16,0.0
2010-09-28 12:05:00,30.16,30.17,30.15,30.17,800.0,30.16,30.17,30.15,30.17,800.0
2010-09-28 12:10:00,30.14,30.14,30.14,30.14,200.0,30.14,30.14,30.14,30.14,200.0
2010-09-28 12:15:00,30.15,30.17,30.15,30.16,800.0,30.15,30.17,30.15,30.16,800.0
2010-09-28 12:20:00,30.16,30.18,30.16,30.18,800.0,30.16,30.18,30.16,30.18,800.0
2010-09-28 12:25:00,30.18,30.2,30.15,30.2,1800.0,30.18,30.2,30.15,30.2,1800.0
2010-09-28 12:30:00,30.2,30.21,30.2,30.21,1000.0,30.2,30.21,30.2,30.21,1000.0
2010-09-28 12:35:00,30.2,30.2,30.2,30.2,200.0,30.2,30.2,30.2,30.2,200.0
2010-09-28 12:40:00,30.18,30.23,30.18,30.23,800.0,30.18,30.23,30.18,30.23,800.0
2010-09-28 12:45:00,30.27,30.28,30.27,30.28,600.0,30.27,30.28,30.27,30.28,600.0
2010-09-28 12:50:00,30.27,30.3,30.27,30.27,2400.0,30.27,30.3,30.27,30.27,2400.0
2010-09-28 12:55:00,30.27,30.27,30.27,30.27,200.0,30.27,30.27,30.27,30.27,200.0
2010-09-28 13:00:00,30.25,30.25,30.25,30.25,400.0,30.25,30.25,30.25,30.25,400.0
2010-09-28 13:05:00,30.18,30.22,30.18,30.22,1000.0,30.18,30.22,30.18,30.22,1000.0
2010-09-28 13:10:00,30.2,30.2,30.2,30.2,400.0,30.2,30.2,30.2,30.2,400.0
2010-09-28 13:15:00,30.2,30.2,30.18,30.18,400.0,30.2,30.2,30.18,30.18,400.0
2010-09-28 13:20:00,30.2,30.25,30.2,30.23,1200.0,30.2,30.25,30.2,30.23,1200.0
2010-09-28 13:25:00,30.24,30.24,30.24,30.24,600.0,30.24,30.24,30.24,30.24,600.0
2010-09-28 13:30:00,30.25,30.25,30.25,30.25,400.0,30.25,30.25,30.25,30.25,400.0
2010-09-28 13:35:00,30.25,30.25,30.25,30.25,0.0,30.25,30.25,30.25,30.25,0.0
2010-09-28 13:40:00,30.26,30.26,30.23,30.25,1200.0,30.26,30.26,30.23,30.25,1200.0
2010-09-28 13:45:00,30.28,30.28,30.28,30.28,400.0,30.28,30.28,30.28,30.28,400.0
2010-09-28 13:50:00,30.3,30.36,30.3,30.36,1000.0,30.3,30.36,30.3,30.36,1000.0
2010-09-28 13:55:00,30.38,30.42,30.38,30.42,400.0,30.38,30.42,30.38,30.42,400.0
2010-09-28 14:00:00,30.42,30.42,30.35,30.35,1000.0,30.42,30.42,30.35,30.35,1000.0
2010-09-28 14:05:00,30.35,30.35,30.32,30.34,1000.0,30.35,30.35,30.32,30.34,1000.0
2010-09-28 14:10:00,30.34,30.36,30.34,30.36,1000.0,30.34,30.36,30.34,30.36,1000.0
2010-09-28 14:15:00,30.36,30.37,30.35,30.35,1600.0,30.36,30.37,30.35,30.35,1600.0
2010-09-28 14:20:00,30.35,30.35,30.35,30.35,400.0,30.35,30.35,30.35,30.35,400.0
2010-09-28 14:25:00,30.29,30.29,30.27,30.29,1400.0,30.29,30.29,30.27,30.29,1400.0
2010-09-28 14:30:00,30.3,30.36,30.3,30.36,1200.0,30.3,30.36,30.3,30.36,1200.0
2010-09-28 14:35:00,30.32,30.34,30.28,30.3,2800.0,30.32,30.34,30.28,30.3,2800.0
2010-09-28 14:40:00,30.31,30.34,30.3,30.33,1800.0,30.31,30.34,30.3,30.33,1800.0
2010-09-28 14:45:00,30.32,30.32,30.27,30.27,800.0,30.32,30.32,30.27,30.27,800.0
2010-09-28 14:50:00,30.24,30.26,30.24,30.25,1000.0,30.24,30.26,30.24,30.25,1000.0
2010-09-28 14:55:00,30.25,30.27,30.22,30.27,1800.0,30.25,30.27,30.22,30.27,1800.0
2010-09-28 15:00:00,30.27,30.27,30.22,30.25,2600.0,30.27,30.27,30.22,30.25,2600.0
2010-09-28 15:05:00,30.22,30.31,30.22,30.31,2600.0,30.22,30.31,30.22,30.31,2600.0
2010-09-28 15:10:00,30.34,30.34,30.32,30.34,1000.0,30.34,30.34,30.32,30.34,1000.0
2010-09-28 15:15:00,30.34,30.34,30.34,30.34,800.0,30.34,30.34,30.34,30.34,800.0
2010-09-28 15:20:00,30.35,30.36,30.34,30.34,2000.0,30.35,30.36,30.34,30.34,2000.0
2010-09-28 15:25:00,30.34,30.36,30.34,30.35,2200.0,30.34,30.36,30.34,30.35,2200.0
2010-09-28 15:30:00,30.35,30.36,30.33,30.36,12000.0,30.35,30.36,30.33,30.36,12000.0
2010-09-28 15:35:00,30.36,30.37,30.32,30.32,9400.0,30.36,30.37,30.32,30.32,9400.0
2010-09-28 15:40:00,30.35,30.38,30.34,30.38,8400.0,30.35,30.38,30.34,30.38,8400.0
2010-09-28 15:45:00,30.35,30.43,30.35,30.38,3600.0,30.35,30.43,30.35,30.38,3600.0
2010-09-28 15:50:00,30.38,30.46,30.38,30.43,5000.0,30.38,30.46,30.38,30.43,5000.0
2010-09-28 15:55:00,30.45,30.45,30.39,30.4,5400.0,30.45,30.45,30.39,30.4,5400.0
2010-09-29 09:30:00,30.36,30.36,30.19,30.25,4400.0,30.36,30.36,30.19,30.25,4400.0
2010-09-29 09:35:00,30.25,30.25,30.18,30.18,1000.0,30.25,30.25,30.18,30.18,1000.0
2010-09-29 09:40:00,30.24,30.33,30.24,30.33,800.0,30.24,30.33,30.24,30.33,800.0
2010-09-29 09:45:00,30.39,30.39,30.31,30.34,2400.0,30.39,30.39,30.31,30.34,2400.0
2010-09-29 09:50:00,30.36,30.37,30.36,30.36,1000.0,30.36,30.37,30.36,30.36,1000.0
2010-09-29 09:55:00,30.36,30.36,30.33,30.33,800.0,30.36,30.36,30.33,30.33,800.0
2010-09-29 10:00:00,30.36,30.41,30.36,30.39,1200.0,30.36,30.41,30.36,30.39,1200.0
2010-09-29 10:05:00,30.43,30.44,30.41,30.44,1600.0,30.43,30.44,30.41,30.44,1600.0
2010-09-29 10:10:00,30.44,30.44,30.41,30.41,400.0,30.44,30.44,30.41,30.41,400.0
2010-09-29 10:15:00,30.4,30.4,30.36,30.36,1600.0,30.4,30.4,30.36,30.36,1600.0
2010-09-29 10:20:00,30.36,30.38,30.33,30.33,3000.0,30.36,30.38,30.33,30.33,3000.0
2010-09-29 10:25:00,30.33,30.33,30.28,30.33,1600.0,30.33,30.33,30.28,30.33,1600.0
2010-09-29 10:30:00,30.38,30.38,30.38,30.38,200.0,30.38,30.38,30.38,30.38,200.0
2010-09-29 10:35:00,30.38,30.38,30.35,30.36,1800.0,30.38,30.38,30.35,30.36,1800.0
2010-09-29 10:40:00,30.36,30.36,30.31,30.31,1200.0,30.36,30.36,30.31,30.31,1200.0
2010-09-29 10:45:00,30.3,30.38,30.3,30.36,4200.0,30.3,30.38,30.3,30.36,4200.0
2010-09-29 10:50:00,30.36,30.36,30.34,30.34,400.0,30.36,30.36,30.34,30.34,400.0
2010-09-29 10:55:00,30.34,30.35,30.33,30.33,800.0,30.34,30.35,30.33,30.33,800.0
2010-09-29 11:00:00,30.35,30.36,30.33,30.33,1200.0,30.35,30.36,30.33,30.33,1200.0
2010-09-29 11:05:00,30.35,30.36,30.3,30.31,2800.0,30.35,30.36,30.3,30.31,2800.0
2010-09-29 11:10:00,30.27,30.28,30.27,30.28,400.0,30.27,30.28,30.27,30.28,400.0
2010-09-29 11:15:00,30.27,30.27,30.2,30.2,1200.0,30.27,30.27,30.2,30.2,1200.0
2010-09-29 11:20:00,30.18,30.22,30.18,30.22,1800.0,30.18,30.22,30.18,30.22,1800.0
2010-09-29 11:25:00,30.3,30.3,30.3,30.3,200.0,30.3,30.3,30.3,30.3,200.0
2010-09-29 11:30:00,30.3,30.34,30.3,30.34,600.0,30.3,30.34,30.3,30.34,600.0
2010-09-29 11:35:00,30.34,30.4,30.33,30.4,2600.0,30.34,30.4,30.33,30.4,2600.0
2010-09-29 11:40:00,30.4,30.41,30.4,30.41,600.0,30.4,30.41,30.4,30.41,600.0
2010-09-29 11:45:00,30.41,30.41,30.39,30.39,1400.0,30.41,30.41,30.39,30.39,1400.0
2010-09-29 11:50:00,30.39,30.39,30.39,30.39,0.0,30.39,30.39,30.39,30.39,0.0
2010-09-29 11:55:00,30.39,30.4,30.39,30.4,1200.0,30.39,30.4,30.39,30.4,1200.0
2010-09-29 12:00:00,30.42,30.43,30.42,30.43,1000.0,30.42,30.43,30.42,30.43,1000.0
2010-09-29 12:05:00,30.43,30.43,30.41,30.41,1000.0,30.43,30.43,30.41,30.41,1000.0
2010-09-29 12:10:00,30.43,30.46,30.43,30.46,1800.0,30.43,30.46,30.43,30.46,1800.0
2010-09-29 12:15:00,30.44,30.45,30.41,30.41,1000.0,30.44,30.45,30.41,30.41,1000.0
2010-09-29 12:20:00,30.42,30.47,30.42,30.42,3000.0,30.42,30.47,30.42,30.42,3000.0
2010-09-29 12:25:00,30.42,30.42,30.42,30.42,0.0,30.42,30.42,30.42,30.42,0.0
2010-09-29 12:30:00,30.42,30.42,30.39,30.4,800.0,30.42,30.42,30.39,30.4,800.0
2010-09-29 12:35:00,30.35,30.4,30.35,30.4,800.0,30.35,30.4,30.35,30.4,800.0
2010-09-29 12:40:00,30.4,30.42,30.4,30.42,600.0,30.4,30.42,30.4,30.42,600.0
2010-09-29 12:45:00,30.43,30.43,30.43,30.43,200.0,30.43,30.43,30.43,30.43,200.0
2010-09-29 12:50:00,30.42,30.44,30.42,30.43,1000.0,30.42,30.44,30.42,30.43,1000.0
2010-09-29 12:55:00,30.43,30.43,30.43,30.43,0.0,30.43,30.43,30.43,30.43,0.0
2010-09-29 13:00:00,30.45,30.46,30.45,30.45,2400.0,30.45,30.46,30.45,30.45,2400.0
2010-09-29 13:05:00,30.46,30.46,30.45,30.45,1600.0,30.46,30.46,30.45,30.45,1600.0
2010-09-29 13:10:00,30.45,30.45,30.45,30.45,400.0,30.45,30.45,30.45,30.45,400.0
2010-09-29 13:15:00,30.43,30.45,30.43,30.43,800.0,30.43,30.45,30.43,30.43,800.0
2010-09-29 13:20:00,30.44,30.47,30.44,30.47,3200.0,30.44,30.47,30.44,30.47,3200.0
2010-09-29 13:25:00,30.47,30.47,30.47,30.47,0.0,30.47,30.47,30.47,30.47,0.0
2010-09-29 13:30:00,30.45,30.46,30.43,30.46,2200.0,30.45,30.46,30.43,30.46,2200.0
2010-09-29 13:35:00,30.47,30.47,30.39,30.39,2200.0,30.47,30.47,30.39,30.39,2200.0
2010-09-29 13:40:00,30.41,30.43,30.41,30.43,1200.0,30.41,30.43,30.41,30.43,1200.0
2010-09-29 13:45:00,30.43,30.47,30.43,30.47,2800.0,30.43,30.47,30.43,30.47,2800.0
2010-09-29 13:50:00,30.47,30.47,30.46,30.46,400.0,30.47,30.47,30.46,30.46,400.0
2010-09-29 13:55:00,30.45,30.48,30.45,30.46,1600.0,30.45,30.48,30.45,30.46,1600.0
2010-09-29 14:00:00,30.47,30.47,30.44,30.44,800.0,30.47,30.47,30.44,30.44,800.0
2010-09-29 14:05:00,30.46,30.46,30.46,30.46,400.0,30.46,30.46,30.46,30.46,400.0
2010-09-29 14:10:00,30.48,30.48,30.44,30.44,9800.0,30.48,30.48,30.44,30.44,9800.0
2010-09-29 14:15:00,30.47,30.48,30.47,30.48,600.0,30.47,30.48,30.47,30.48,600.0
2010-09-29 14:20:00,30.48,30.5,30.47,30.47,2400.0,30.48,30.5,30.47,30.47,2400.0
2010-09-29 14:25:00,30.47,30.47,30.43,30.43,6000.0,30.47,30.47,30.43,30.43,6000.0
2010-09-29 14:30:00,30.41,30.43,30.41,30.42,800.0,30.41,30.43,30.41,30.42,800.0
2010-09-29 14:35:00,30.42,30.42,30.38,30.4,4800.0,30.42,30.42,30.38,30.4,4800.0
2010-09-29 14:40:00,30.41,30.48,30.41,30.43,2800.0,30.41,30.48,30.41,30.43,2800.0
2010-09-29 14:45:00,30.43,30.44,30.41,30.44,2600.0,30.43,30.44,30.41,30.44,2600.0
2010-09-29 14:50:00,30.44,30.44,30.42,30.44,2800.0,30.44,30.44,30.42,30.44,2800.0
2010-09-29 14:55:00,30.47,30.48,30.43,30.43,2600.0,30.47,30.48,30.43,30.43,2600.0
2010-09-29 15:00:00,30.45,30.45,30.45,30.45,400.0,30.45,30.45,30.45,30.45,400.0
2010-09-29 15:05:00,30.45,30.46,30.45,30.45,1800.0,30.45,30.46,30.45,30.45,1800.0
2010-09-29 15:10:00,30.43,30.43,30.38,30.42,4600.0,30.43,30.43,30.38,30.42,4600.0
2010-09-29 15:15:00,30.42,30.42,30.36,30.36,4000.0,30.42,30.42,30.36,30.36,4000.0
2010-09-29 15:20:00,30.36,30.45,30.36,30.42,4200.0,30.36,30.45,30.36,30.42,4200.0
2010-09-29 15:25:00,30.42,30.42,30.38,30.39,2400.0,30.42,30.42,30.38,30.39,2400.0
2010-09-29 15:30:00,30.39,30.4,30.35,30.37,5200.0,30.39,30.4,30.35,30.37,5200.0
2010-09-29 15:35:00,30.36,30.39,30.35,30.39,4000.0,30.36,30.39,30.35,30.39,4000.0
2010-09-29 15:40:00,30.39,30.41,30.33,30.41,12000.0,30.39,30.41,30.33,30.41,12000.0
2010-09-29 15:45:00,30.42,30.5,30.41,30.46,14000.0,30.42,30.5,30.41,30.46,14000.0
2010-09-29 15:50:00,30.46,30.48,30.45,30.45,10000.0,30.46,30.48,30.45,30.45,10000.0
2010-09-29 15:55:00,30.45,30.47,30.43,30.46,14800.0,30.45,30.47,30.43,30.46,14800.0
2010-09-30 09:30:00,30.53,30.68,30.53,30.68,14800.0,30.53,30.68,30.53,30.68,14800.0
2010-09-30 09:35:00,30.75,30.75,30.66,30.66,6600.0,30.75,30.75,30.66,30.66,6600.0
2010-09-30 09:40:00,30.68,30.8,30.63,30.8,4600.0,30.68,30.8,30.63,30.8,4600.0
2010-09-30 09:45:00,30.78,30.9,30.78,30.86,5400.0,30.78,30.9,30.78,30.86,5400.0
2010-09-30 09:50:00,30.86,30.88,30.84,30.86,2000.0,30.86,30.88,30.84,30.86,2000.0
2010-09-30 09:55:00,30.88,30.95,30.88,30.93,6600.0,30.88,30.95,30.88,30.93,6600.0
2010-09-30 10:00:00,30.93,30.93,30.86,30.92,8000.0,30.93,30.93,30.86,30.92,8000.0
2010-09-30 10:05:00,30.92,30.99,30.9,30.94,6600.0,30.92,30.99,30.9,30.94,6600.0
2010-09-30 10:10:00,30.92,30.97,30.9,30.96,44600.0,30.92,30.97,30.9,30.96,44600.0
2010-09-30 10:15:00,30.96,31.0,30.96,30.96,12800.0,30.96,31.0,30.96,30.96,12800.0
2010-09-30 10:20:00,30.96,30.99,30.96,30.97,10600.0,30.96,30.99,30.96,30.97,10600.0
2010-09-30 10:25:00,30.97,31.02,30.97,31.02,6200.0,30.97,31.02,30.97,31.02,6200.0
2010-09-30 10:30:00,31.03,31.15,31.03,31.11,7600.0,31.03,31.15,31.03,31.11,7600.0
2010-09-30 10:35:00,31.13,31.13,31.1,31.11,3800.0,31.13,31.13,31.1,31.11,3800.0
2010-09-30 10:40:00,31.11,31.18,31.11,31.18,5800.0,31.11,31.18,31.11,31.18,5800.0
2010-09-30 10:45:00,31.18,31.18,31.04,31.09,7000.0,31.18,31.18,31.04,31.09,7000.0
2010-09-30 10:50:00,31.1,31.13,31.1,31.11,9000.0,31.1,31.13,31.1,31.11,9000.0
2010-09-30 10:55:00,31.1,31.11,31.08,31.09,6200.0,31.1,31.11,31.08,31.09,6200.0
2010-09-30 11:00:00,31.08,31.09,30.98,31.0,27400.0,31.08,31.09,30.98,31.0,27400.0
2010-09-30 11:05:00,31.0,31.0,30.93,30.97,8800.0,31.0,31.0,30.93,30.97,8800.0
2010-09-30 11:10:00,30.99,31.0,30.96,30.99,4200.0,30.99,31.0,30.96,30.99,4200.0
2010-09-30 11:15:00,31.0,31.0,30.95,30.98,8000.0,31.0,31.0,30.95,30.98,8000.0
2010-09-30 11:20:00,30.98,30.98,30.95,30.95,19200.0,30.98,30.98,30.95,30.95,19200.0
2010-09-30 11:25:00,30.95,30.98,30.92,30.92,5400.0,30.95,30.98,30.92,30.92,5400.0
2010-09-30 11:30:00,30.92,30.97,30.92,30.95,5400.0,30.92,30.97,30.92,30.95,5400.0
2010-09-30 11:35:00,30.93,30.93,30.86,30.89,4600.0,30.93,30.93,30.86,30.89,4600.0
2010-09-30 11:40:00,30.88,30.88,30.86,30.87,11600.0,30.88,30.88,30.86,30.87,11600.0
2010-09-30 11:45:00,30.87,30.87,30.84,30.85,3600.0,30.87,30.87,30.84,30.85,3600.0
2010-09-30 11:50:00,30.86,30.88,30.85,30.87,5400.0,30.86,30.88,30.85,30.87,5400.0
2010-09-30 11:55:00,30.85,30.87,30.85,30.86,2000.0,30.85,30.87,30.85,30.86,2000.0
2010-09-30 12:00:00,30.88,30.88,30.83,30.85,10000.0,30.88,30.88,30.83,30.85,10000.0
2010-09-30 12:05:00,30.84,30.85,30.81,30.84,16000.0,30.84,30.85,30.81,30.84,16000.0
2010-09-30 12:10:00,30.85,30.87,30.85,30.86,3600.0,30.85,30.87,30.85,30.86,3600.0
2010-09-30 12:15:00,30.85,30.88,30.83,30.86,3200.0,30.85,30.88,30.83,30.86,3200.0
2010-09-30 12:20:00,30.86,30.88,30.83,30.83,18600.0,30.86,30.88,30.83,30.83,18600.0
2010-09-30 12:25:00,30.83,30.85,30.83,30.85,5600.0,30.83,30.85,30.83,30.85,5600.0
2010-09-30 12:30:00,30.85,30.86,30.83,30.84,11000.0,30.85,30.86,30.83,30.84,11000.0
2010-09-30 12:35:00,30.84,30.85,30.83,30.84,7400.0,30.84,30.85,30.83,30.84,7400.0
2010-09-30 12:40:00,30.84,30.9,30.84,30.88,11400.0,30.84,30.9,30.84,30.88,11400.0
2010-09-30 12:45:00,30.89,30.91,30.89,30.91,3000.0,30.89,30.91,30.89,30.91,3000.0
2010-09-30 12:50:00,30.91,30.95,30.9,30.95,2000.0,30.91,30.95,30.9,30.95,2000.0
2010-09-30 12:55:00,30.95,30.95,30.91,30.91,4200.0,30.95,30.95,30.91,30.91,4200.0
2010-09-30 13:00:00,30.91,30.92,30.88,30.88,3000.0,30.91,30.92,30.88,30.88,3000.0
2010-09-30 13:05:00,30.89,30.92,30.89,30.92,2000.0,30.89,30.92,30.89,30.92,2000.0
2010-09-30 13:10:00,30.92,30.95,30.92,30.93,4400.0,30.92,30.95,30.92,30.93,4400.0
2010-09-30 13:15:00,30.93,30.95,30.93,30.94,2400.0,30.93,30.95,30.93,30.94,2400.0
2010-09-30 13:20:00,30.93,30.96,30.93,30.95,2800.0,30.93,30.96,30.93,30.95,2800.0
2010-09-30 13:25:00,30.96,30.96,30.95,30.95,1200.0,30.96,30.96,30.95,30.95,1200.0
2010-09-30 13:30:00,30.97,31.0,30.96,31.0,5800.0,30.97,31.0,30.96,31.0,5800.0
2010-09-30 13:35:00,30.98,30.98,30.93,30.96,1600.0,30.98,30.98,30.93,30.96,1600.0
2010-09-30 13:40:00,30.93,30.96,30.91,30.91,2800.0,30.93,30.96,30.91,30.91,2800.0
2010-09-30 13:45:00,30.91,30.97,30.91,30.95,4400.0,30.91,30.97,30.91,30.95,4400.0
2010-09-30 13:50:00,30.93,30.97,30.93,30.97,2600.0,30.93,30.97,30.93,30.97,2600.0
2010-09-30 13:55:00,30.98,31.02,30.98,31.02,2600.0,30.98,31.02,30.98,31.02,2600.0
2010-09-30 14:00:00,31.03,31.05,31.03,31.05,2600.0,31.03,31.05,31.03,31.05,2600.0
2010-09-30 14:05:00,31.04,31.04,31.03,31.03,1600.0,31.04,31.04,31.03,31.03,1600.0
2010-09-30 14:10:00,31.03,31.03,30.93,30.95,5400.0,31.03,31.03,30.93,30.95,5400.0
2010-09-30 14:15:00,30.95,30.95,30.92,30.92,1400.0,30.95,30.95,30.92,30.92,1400.0
2010-09-30 14:20:00,30.95,31.02,30.95,31.02,4400.0,30.95,31.02,30.95,31.02,4400.0
2010-09-30 14:25:00,31.02,31.04,31.02,31.04,2600.0,31.02,31.04,31.02,31.04,2600.0
2010-09-30 14:30:00,31.05,31.05,31.03,31.04,4600.0,31.05,31.05,31.03,31.04,4600.0
2010-09-30 14:35:00,31.04,31.06,31.04,31.05,12600.0,31.04,31.06,31.04,31.05,12600.0
2010-09-30 14:40:00,31.06,31.07,31.04,31.07,8000.0,31.06,31.07,31.04,31.07,8000.0
2010-09-30 14:45:00,31.07,31.08,31.05,31.08,5400.0,31.07,31.08,31.05,31.08,5400.0
2010-09-30 14:50:00,31.08,31.08,31.06,31.08,5400.0,31.08,31.08,31.06,31.08,5400.0
2010-09-30 14:55:00,31.08,31.15,31.08,31.09,5000.0,31.08,31.15,31.08,31.09,5000.0
2010-09-30 15:00:00,31.09,31.09,31.06,31.07,3200.0,31.09,31.09,31.06,31.07,3200.0
2010-09-30 15:05:00,31.08,31.14,31.06,31.11,8200.0,31.08,31.14,31.06,31.11,8200.0
2010-09-30 15:10:00,31.12,31.13,31.1,31.1,12000.0,31.12,31.13,31.1,31.1,12000.0
2010-09-30 15:15:00,31.1,31.17,31.05,31.17,13800.0,31.1,31.17,31.05,31.17,13800.0
2010-09-30 15:20:00,31.15,31.21,31.14,31.16,14400.0,31.15,31.21,31.14,31.16,14400.0
2010-09-30 15:25:00,31.18,31.18,31.14,31.14,4000.0,31.18,31.18,31.14,31.14,4000.0
2010-09-30 15:30:00,31.17,31.18,31.03,31.05,6800.0,31.17,31.18,31.03,31.05,6800.0
2010-09-30 15:35:00,31.05,31.08,31.03,31.04,9800.0,31.05,31.08,31.03,31.04,9800.0
2010-09-30 15:40:00,31.05,31.12,31.05,31.1,16000.0,31.05,31.12,31.05,31.1,16000.0
2010-09-30 15:45:00,31.11,31.11,31.04,31.07,17200.0,31.11,31.11,31.04,31.07,17200.0
2010-09-30 15:50:00,31.07,31.07,30.92,30.93,60800.0,31.07,31.07,30.92,30.93,60800.0
2010-09-30 15:55:00,30.94,30.97,30.86,30.86,87600.0,30.94,30.97,30.86,30.86,87600.0
2010-10-01 09:30:00,31.03,31.25,31.03,31.21,14600.0,31.03,31.25,31.03,31.21,14600.0
2010-10-01 09:35:00,31.13,31.16,31.02,31.05,6200.0,31.13,31.16,31.02,31.05,6200.0
2010-10-01 09:40:00,31.04,31.06,30.93,31.06,13600.0,31.04,31.06,30.93,31.06,13600.0
2010-10-01 09:45:00,31.06,31.11,31.01,31.01,5000.0,31.06,31.11,31.01,31.01,5000.0
2010-10-01 09:50:00,31.01,31.02,31.01,31.02,600.0,31.01,31.02,31.01,31.02,600.0
2010-10-01 09:55:00,31.05,31.08,31.0,31.01,10400.0,31.05,31.08,31.0,31.01,10400.0
2010-10-01 10:00:00,31.02,31.03,30.83,30.9,24600.0,31.02,31.03,30.83,30.9,24600.0
2010-10-01 10:05:00,30.9,30.93,30.9,30.9,11200.0,30.9,30.93,30.9,30.9,11200.0
2010-10-01 10:10:00,30.87,31.0,30.87,30.98,15600.0,30.87,31.0,30.87,30.98,15600.0
2010-10-01 10:15:00,30.98,30.98,30.91,30.93,10200.0,30.98,30.98,30.91,30.93,10200.0
2010-10-01 10:20:00,30.97,30.97,30.83,30.83,7800.0,30.97,30.97,30.83,30.83,7800.0
2010-10-01 10:25:00,30.83,30.9,30.78,30.9,13000.0,30.83,30.9,30.78,30.9,13000.0
2010-10-01 10:30:00,30.83,30.88,30.73,30.78,5200.0,30.83,30.88,30.73,30.78,5200.0
2010-10-01 10:35:00,30.78,30.84,30.78,30.84,1400.0,30.78,30.84,30.78,30.84,1400.0
2010-10-01 10:40:00,30.74,30.86,30.74,30.86,2800.0,30.74,30.86,30.74,30.86,2800.0
2010-10-01 10:45:00,30.86,30.86,30.8,30.8,2600.0,30.86,30.86,30.8,30.8,2600.0
2010-10-01 10:50:00,30.79,30.86,30.77,30.86,5800.0,30.79,30.86,30.77,30.86,5800.0
2010-10-01 10:55:00,30.81,30.88,30.77,30.83,7200.0,30.81,30.88,30.77,30.83,7200.0
2010-10-01 11:00:00,30.8,30.82,30.73,30.73,4800.0,30.8,30.82,30.73,30.73,4800.0
2010-10-01 11:05:00,30.72,30.78,30.7,30.78,5200.0,30.72,30.78,30.7,30.78,5200.0
2010-10-01 11:10:00,30.79,30.81,30.79,30.8,2400.0,30.79,30.81,30.79,30.8,2400.0
2010-10-01 11:15:00,30.79,30.84,30.76,30.84,3400.0,30.79,30.84,30.76,30.84,3400.0
2010-10-01 11:20:00,30.81,30.81,30.8,30.8,600.0,30.81,30.81,30.8,30.8,600.0
2010-10-01 11:25:00,30.79,30.8,30.74,30.76,2400.0,30.79,30.8,30.74,30.76,2400.0
2010-10-01 11:30:00,30.76,30.8,30.75,30.75,5400.0,30.76,30.8,30.75,30.75,5400.0
2010-10-01 11:35:00,30.8,30.85,30.75,30.76,6600.0,30.8,30.85,30.75,30.76,6600.0
2010-10-01 11:40:00,30.71,30.75,30.71,30.75,8600.0,30.71,30.75,30.71,30.75,8600.0
2010-10-01 11:45:00,30.77,30.77,30.72,30.72,3000.0,30.77,30.77,30.72,30.72,3000.0
2010-10-01 11:50:00,30.72,30.73,30.7,30.7,7400.0,30.72,30.73,30.7,30.7,7400.0
2010-10-01 11:55:00,30.7,30.72,30.7,30.72,2200.0,30.7,30.72,30.7,30.72,2200.0
2010-10-01 12:00:00,30.72,30.74,30.7,30.73,4000.0,30.72,30.74,30.7,30.73,4000.0
2010-10-01 12:05:00,30.72,30.75,30.71,30.74,3000.0,30.72,30.75,30.71,30.74,3000.0
2010-10-01 12:10:00,30.74,30.75,30.71,30.75,3200.0,30.74,30.75,30.71,30.75,3200.0
2010-10-01 12:15:00,30.72,30.73,30.7,30.71,2800.0,30.72,30.73,30.7,30.71,2800.0
2010-10-01 12:20:00,30.71,30.73,30.71,30.72,2600.0,30.71,30.73,30.71,30.72,2600.0
2010-10-01 12:25:00,30.71,30.75,30.71,30.73,3600.0,30.71,30.75,30.71,30.73,3600.0
2010-10-01 12:30:00,30.73,30.73,30.7,30.73,3800.0,30.73,30.73,30.7,30.73,3800.0
2010-10-01 12:35:00,30.72,30.72,30.71,30.71,400.0,30.72,30.72,30.71,30.71,400.0
2010-10-01 12:40:00,30.72,30.74,30.7,30.74,2400.0,30.72,30.74,30.7,30.74,2400.0
2010-10-01 12:45:00,30.74,30.74,30.71,30.71,400.0,30.74,30.74,30.71,30.71,400.0
2010-10-01 12:50:00,30.71,30.72,30.7,30.72,3000.0,30.71,30.72,30.7,30.72,3000.0
2010-10-01 12:55:00,30.71,30.72,30.7,30.72,1200.0,30.71,30.72,30.7,30.72,1200.0
2010-10-01 13:00:00,30.72,30.72,30.71,30.71,400.0,30.72,30.72,30.71,30.71,400.0
2010-10-01 13:05:00,30.72,30.74,30.72,30.74,1400.0,30.72,30.74,30.72,30.74,1400.0
2010-10-01 13:10:00,30.73,30.75,30.72,30.75,3200.0,30.73,30.75,30.72,30.75,3200.0
2010-10-01 13:15:00,30.75,30.75,30.75,30.75,200.0,30.75,30.75,30.75,30.75,200.0
2010-10-01 13:20:00,30.72,30.73,30.72,30.73,600.0,30.72,30.73,30.72,30.73,600.0
2010-10-01 13:25:00,30.73,30.73,30.71,30.72,1200.0,30.73,30.73,30.71,30.72,1200.0
2010-10-01 13:30:00,30.72,30.72,30.71,30.72,3600.0,30.72,30.72,30.71,30.72,3600.0
2010-10-01 13:35:00,30.73,30.73,30.71,30.73,3200.0,30.73,30.73,30.71,30.73,3200.0
2010-10-01 13:40:00,30.71,30.74,30.7,30.73,3200.0,30.71,30.74,30.7,30.73,3200.0
2010-10-01 13:45:00,30.73,30.73,30.71,30.73,1600.0,30.73,30.73,30.71,30.73,1600.0
2010-10-01 13:50:00,30.72,30.74,30.72,30.74,600.0,30.72,30.74,30.72,30.74,600.0
2010-10-01 13:55:00,30.75,30.76,30.75,30.76,1600.0,30.75,30.76,30.75,30.76,1600.0
2010-10-01 14:00:00,30.78,30.8,30.77,30.78,2600.0,30.78,30.8,30.77,30.78,2600.0
2010-10-01 14:05:00,30.83,30.83,30.8,30.8,5600.0,30.83,30.83,30.8,30.8,5600.0
2010-10-01 14:10:00,30.82,30.88,30.82,30.88,3600.0,30.82,30.88,30.82,30.88,3600.0
2010-10-01 14:15:00,30.88,30.89,30.87,30.87,3800.0,30.88,30.89,30.87,30.87,3800.0
2010-10-01 14:20:00,30.87,30.91,30.87,30.91,3600.0,30.87,30.91,30.87,30.91,3600.0
2010-10-01 14:25:00,30.9,30.96,30.89,30.96,2000.0,30.9,30.96,30.89,30.96,2000.0
2010-10-01 14:30:00,30.96,31.0,30.96,30.98,48000.0,30.96,31.0,30.96,30.98,48000.0
2010-10-01 14:35:00,30.98,31.05,30.98,31.02,6600.0,30.98,31.05,30.98,31.02,6600.0
2010-10-01 14:40:00,31.02,31.08,31.02,31.06,4800.0,31.02,31.08,31.02,31.06,4800.0
2010-10-01 14:45:00,31.07,31.11,31.07,31.09,2800.0,31.07,31.11,31.07,31.09,2800.0
2010-10-01 14:50:00,31.09,31.11,31.08,31.11,5800.0,31.09,31.11,31.08,31.11,5800.0
2010-10-01 14:55:00,31.11,31.11,31.1,31.11,1000.0,31.11,31.11,31.1,31.11,1000.0
2010-10-01 15:00:00,31.11,31.14,31.1,31.11,7000.0,31.11,31.14,31.1,31.11,7000.0
2010-10-01 15:05:00,31.11,31.16,31.11,31.16,6000.0,31.11,31.16,31.11,31.16,6000.0
2010-10-01 15:10:00,31.17,31.18,31.1,31.11,9000.0,31.17,31.18,31.1,31.11,9000.0
2010-10-01 15:15:00,31.11,31.12,31.08,31.09,4800.0,31.11,31.12,31.08,31.09,4800.0
2010-10-01 15:20:00,31.09,31.14,31.09,31.14,4000.0,31.09,31.14,31.09,31.14,4000.0
2010-10-01 15:25:00,31.14,31.14,31.09,31.09,5400.0,31.14,31.14,31.09,31.09,5400.0
2010-10-01 15:30:00,31.08,31.11,31.08,31.09,6400.0,31.08,31.11,31.08,31.09,6400.0
2010-10-01 15:35:00,31.08,31.15,31.08,31.12,6400.0,31.08,31.15,31.08,31.12,6400.0
2010-10-01 15:40:00,31.1,31.14,31.08,31.1,8600.0,31.1,31.14,31.08,31.1,8600.0
2010-10-01 15:45:00,31.1,31.11,31.08,31.08,4800.0,31.1,31.11,31.08,31.08,4800.0
2010-10-01 15:50:00,31.09,31.13,31.05,31.07,15000.0,31.09,31.13,31.05,31.07,15000.0
2010-10-01 15:55:00,31.08,31.15,31.06,31.15,22600.0,31.08,31.15,31.06,31.15,22600.0
2010-10-04 09:30:00,31.03,31.03,30.91,30.91,4000.0,31.03,31.03,30.91,30.91,4000.0
2010-10-04 09:35:00,31.03,31.09,31.03,31.09,2200.0,31.03,31.09,31.03,31.09,2200.0
2010-10-04 09:40:00,31.13,31.21,31.13,31.21,2000.0,31.13,31.21,31.13,31.21,2000.0
2010-10-04 09:45:00,31.22,31.25,31.22,31.25,2200.0,31.22,31.25,31.22,31.25,2200.0
2010-10-04 09:50:00,31.2,31.2,31.14,31.14,600.0,31.2,31.2,31.14,31.14,600.0
2010-10-04 09:55:00,31.08,31.08,31.08,31.08,200.0,31.08,31.08,31.08,31.08,200.0
2010-10-04 10:00:00,31.11,31.14,31.0,31.09,9400.0,31.11,31.14,31.0,31.09,9400.0
2010-10-04 10:05:00,31.09,31.17,31.09,31.14,4600.0,31.09,31.17,31.09,31.14,4600.0
2010-10-04 10:10:00,31.14,31.18,31.11,31.14,9400.0,31.14,31.18,31.11,31.14,9400.0
2010-10-04 10:15:00,31.13,31.2,31.11,31.17,7600.0,31.13,31.2,31.11,31.17,7600.0
2010-10-04 10:20:00,31.16,31.16,31.14,31.16,1200.0,31.16,31.16,31.14,31.16,1200.0
2010-10-04 10:25:00,31.11,31.11,31.08,31.08,1400.0,31.11,31.11,31.08,31.08,1400.0
2010-10-04 10:30:00,31.08,31.09,31.05,31.05,3000.0,31.08,31.09,31.05,31.05,3000.0
2010-10-04 10:35:00,31.06,31.16,31.04,31.16,5400.0,31.06,31.16,31.04,31.16,5400.0
2010-10-04 10:40:00,31.13,31.13,31.08,31.09,1400.0,31.13,31.13,31.08,31.09,1400.0
2010-10-04 10:45:00,31.08,31.09,31.02,31.04,2200.0,31.08,31.09,31.02,31.04,2200.0
2010-10-04 10:50:00,31.05,31.11,31.04,31.04,3000.0,31.05,31.11,31.04,31.04,3000.0
2010-10-04 10:55:00,31.04,31.04,31.04,31.04,0.0,31.04,31.04,31.04,31.04,0.0
2010-10-04 11:00:00,31.04,31.09,31.04,31.04,5600.0,31.04,31.09,31.04,31.04,5600.0
2010-10-04 11:05:00,31.02,31.04,30.98,30.98,4200.0,31.02,31.04,30.98,30.98,4200.0
2010-10-04 11:10:00,31.02,31.02,30.97,30.97,5000.0,31.02,31.02,30.97,30.97,5000.0
2010-10-04 11:15:00,30.98,31.0,30.95,30.95,10400.0,30.98,31.0,30.95,30.95,10400.0
2010-10-04 11:20:00,30.95,30.98,30.92,30.92,5600.0,30.95,30.98,30.92,30.92,5600.0
2010-10-04 11:25:00,30.93,30.95,30.84,30.95,11800.0,30.93,30.95,30.84,30.95,11800.0
2010-10-04 11:30:00,30.92,30.95,30.91,30.93,5200.0,30.92,30.95,30.91,30.93,5200.0
2010-10-04 11:35:00,30.92,31.0,30.92,30.96,4600.0,30.92,31.0,30.92,30.96,4600.0
2010-10-04 11:40:00,30.99,30.99,30.96,30.96,800.0,30.99,30.99,30.96,30.96,800.0
2010-10-04 11:45:00,30.99,31.02,30.99,30.99,2000.0,30.99,31.02,30.99,30.99,2000.0
2010-10-04 11:50:00,30.99,31.02,30.96,30.96,3000.0,30.99,31.02,30.96,30.96,3000.0
2010-10-04 11:55:00,30.95,30.95,30.9,30.92,12000.0,30.95,30.95,30.9,30.92,12000.0
2010-10-04 12:00:00,30.91,30.91,30.86,30.87,13600.0,30.91,30.91,30.86,30.87,13600.0
2010-10-04 12:05:00,30.86,30.86,30.78,30.78,4200.0,30.86,30.86,30.78,30.78,4200.0
2010-10-04 12:10:00,30.82,30.83,30.8,30.83,1600.0,30.82,30.83,30.8,30.83,1600.0
2010-10-04 12:15:00,30.83,30.9,30.81,30.86,8600.0,30.83,30.9,30.81,30.86,8600.0
2010-10-04 12:20:00,30.86,30.86,30.82,30.85,5000.0,30.86,30.86,30.82,30.85,5000.0
2010-10-04 12:25:00,30.84,30.89,30.83,30.83,1400.0,30.84,30.89,30.83,30.83,1400.0
2010-10-04 12:30:00,30.84,30.89,30.84,30.85,2800.0,30.84,30.89,30.84,30.85,2800.0
2010-10-04 12:35:00,30.83,30.86,30.83,30.86,1400.0,30.83,30.86,30.83,30.86,1400.0
2010-10-04 12:40:00,30.88,30.89,30.86,30.86,4600.0,30.88,30.89,30.86,30.86,4600.0
2010-10-04 12:45:00,30.84,30.88,30.84,30.85,4800.0,30.84,30.88,30.84,30.85,4800.0
2010-10-04 12:50:00,30.86,30.91,30.86,30.89,3400.0,30.86,30.91,30.86,30.89,3400.0
2010-10-04 12:55:00,30.88,30.88,30.84,30.85,3200.0,30.88,30.88,30.84,30.85,3200.0
2010-10-04 13:00:00,30.87,30.88,30.87,30.88,1600.0,30.87,30.88,30.87,30.88,1600.0
2010-10-04 13:05:00,30.88,30.88,30.88,30.88,1000.0,30.88,30.88,30.88,30.88,1000.0
2010-10-04 13:10:00,30.89,30.89,30.83,30.83,1000.0,30.89,30.89,30.83,30.83,1000.0
2010-10-04 13:15:00,30.84,30.84,30.81,30.81,4200.0,30.84,30.84,30.81,30.81,4200.0
2010-10-04 13:20:00,30.82,30.88,30.82,30.86,4600.0,30.82,30.88,30.82,30.86,4600.0
2010-10-04 13:25:00,30.88,30.89,30.86,30.88,7400.0,30.88,30.89,30.86,30.88,7400.0
2010-10-04 13:30:00,30.88,30.88,30.86,30.86,6400.0,30.88,30.88,30.86,30.86,6400.0
2010-10-04 13:35:00,30.86,30.89,30.86,30.88,2800.0,30.86,30.89,30.86,30.88,2800.0
2010-10-04 13:40:00,30.9,30.91,30.89,30.91,1800.0,30.9,30.91,30.89,30.91,1800.0
2010-10-04 13:45:00,30.9,30.9,30.86,30.86,5400.0,30.9,30.9,30.86,30.86,5400.0
2010-10-04 13:50:00,30.86,30.87,30.86,30.87,600.0,30.86,30.87,30.86,30.87,600.0
2010-10-04 13:55:00,30.88,30.88,30.84,30.85,3200.0,30.88,30.88,30.84,30.85,3200.0
2010-10-04 14:00:00,30.86,30.86,30.85,30.86,1600.0,30.86,30.86,30.85,30.86,1600.0
2010-10-04 14:05:00,30.86,30.86,30.86,30.86,800.0,30.86,30.86,30.86,30.86,800.0
2010-10-04 14:10:00,30.87,30.88,30.84,30.84,4800.0,30.87,30.88,30.84,30.84,4800.0
2010-10-04 14:15:00,30.84,30.85,30.8,30.85,5400.0,30.84,30.85,30.8,30.85,5400.0
2010-10-04 14:20:00,30.85,30.86,30.85,30.86,1000.0,30.85,30.86,30.85,30.86,1000.0
2010-10-04 14:25:00,30.86,30.86,30.84,30.85,3400.0,30.86,30.86,30.84,30.85,3400.0
2010-10-04 14:30:00,30.85,30.89,30.85,30.88,3200.0,30.85,30.89,30.85,30.88,3200.0
2010-10-04 14:35:00,30.88,30.92,30.86,30.92,2200.0,30.88,30.92,30.86,30.92,2200.0
2010-10-04 14:40:00,30.92,30.92,30.91,30.91,1000.0,30.92,30.92,30.91,30.91,1000.0
2010-10-04 14:45:00,30.92,30.93,30.91,30.91,1200.0,30.92,30.93,30.91,30.91,1200.0
2010-10-04 14:50:00,30.93,30.93,30.91,30.93,2600.0,30.93,30.93,30.91,30.93,2600.0
2010-10-04 14:55:00,30.93,30.93,30.9,30.91,4200.0,30.93,30.93,30.9,30.91,4200.0
2010-10-04 15:00:00,30.9,30.95,30.9,30.95,5800.0,30.9,30.95,30.9,30.95,5800.0
2010-10-04 15:05:00,30.95,30.95,30.87,30.87,2800.0,30.95,30.95,30.87,30.87,2800.0
2010-10-04 15:10:00,30.89,30.92,30.89,30.9,4600.0,30.89,30.92,30.89,30.9,4600.0
2010-10-04 15:15:00,30.9,30.92,30.86,30.92,3600.0,30.9,30.92,30.86,30.92,3600.0
2010-10-04 15:20:00,30.92,30.95,30.92,30.95,4000.0,30.92,30.95,30.92,30.95,4000.0
2010-10-04 15:25:00,30.96,30.98,30.96,30.98,16400.0,30.96,30.98,30.96,30.98,16400.0
2010-10-04 15:30:00,30.98,30.98,30.93,30.93,15800.0,30.98,30.98,30.93,30.93,15800.0
2010-10-04 15:35:00,30.92,30.93,30.89,30.93,3800.0,30.92,30.93,30.89,30.93,3800.0
2010-10-04 15:40:00,30.91,30.96,30.91,30.95,4000.0,30.91,30.96,30.91,30.95,4000.0
2010-10-04 15:45:00,30.93,30.93,30.92,30.93,4800.0,30.93,30.93,30.92,30.93,4800.0
2010-10-04 15:50:00,30.93,30.96,30.92,30.96,13200.0,30.93,30.96,30.92,30.96,13200.0
2010-10-04 15:55:00,30.95,30.99,30.92,30.94,17400.0,30.95,30.99,30.92,30.94,17400.0
2010-10-05 09:30:00,31.15,31.31,31.04,31.31,7800.0,31.15,31.31,31.04,31.31,7800.0
2010-10-05 09:35:00,31.28,31.31,31.23,31.24,2400.0,31.28,31.31,31.23,31.24,2400.0
2010-10-05 09:40:00,31.17,31.17,31.06,31.06,2600.0,31.17,31.17,31.06,31.06,2600.0
2010-10-05 09:45:00,31.11,31.22,31.11,31.18,5000.0,31.11,31.22,31.11,31.18,5000.0
2010-10-05 09:50:00,31.2,31.26,31.17,31.17,5000.0,31.2,31.26,31.17,31.17,5000.0
2010-10-05 09:55:00,31.18,31.18,31.06,31.11,4800.0,31.18,31.18,31.06,31.11,4800.0
2010-10-05 10:00:00,31.18,31.28,31.16,31.16,4000.0,31.18,31.28,31.16,31.16,4000.0
2010-10-05 10:05:00,31.16,31.16,31.1,31.15,2800.0,31.16,31.16,31.1,31.15,2800.0
2010-10-05 10:10:00,31.22,31.24,31.14,31.14,5400.0,31.22,31.24,31.14,31.14,5400.0
2010-10-05 10:15:00,31.14,31.14,31.12,31.13,1800.0,31.14,31.14,31.12,31.13,1800.0
2010-10-05 10:20:00,31.11,31.18,31.08,31.14,4200.0,31.11,31.18,31.08,31.14,4200.0
2010-10-05 10:25:00,31.12,31.17,31.12,31.14,5400.0,31.12,31.17,31.12,31.14,5400.0
2010-10-05 10:30:00,31.15,31.16,31.13,31.16,4400.0,31.15,31.16,31.13,31.16,4400.0
2010-10-05 10:35:00,31.17,31.17,31.13,31.13,10400.0,31.17,31.17,31.13,31.13,10400.0
2010-10-05 10:40:00,31.14,31.18,31.13,31.14,5400.0,31.14,31.18,31.13,31.14,5400.0
2010-10-05 10:45:00,31.13,31.17,31.11,31.11,7200.0,31.13,31.17,31.11,31.11,7200.0
2010-10-05 10:50:00,31.13,31.18,31.13,31.16,3800.0,31.13,31.18,31.13,31.16,3800.0
2010-10-05 10:55:00,31.13,31.17,31.11,31.13,3000.0,31.13,31.17,31.11,31.13,3000.0
2010-10-05 11:00:00,31.15,31.18,31.12,31.18,4400.0,31.15,31.18,31.12,31.18,4400.0
2010-10-05 11:05:00,31.17,31.22,31.17,31.22,600.0,31.17,31.22,31.17,31.22,600.0
2010-10-05 11:10:00,31.22,31.22,31.2,31.2,1000.0,31.22,31.22,31.2,31.2,1000.0
2010-10-05 11:15:00,31.17,31.19,31.17,31.19,2600.0,31.17,31.19,31.17,31.19,2600.0
2010-10-05 11:20:00,31.17,31.17,31.14,31.14,1800.0,31.17,31.17,31.14,31.14,1800.0
2010-10-05 11:25:00,31.14,31.18,31.14,31.16,4200.0,31.14,31.18,31.14,31.16,4200.0
2010-10-05 11:30:00,31.18,31.2,31.17,31.17,9200.0,31.18,31.2,31.17,31.17,9200.0
2010-10-05 11:35:00,31.2,31.27,31.2,31.27,6200.0,31.2,31.27,31.2,31.27,6200.0
2010-10-05 11:40:00,31.34,31.35,31.32,31.35,2000.0,31.34,31.35,31.32,31.35,2000.0
2010-10-05 11:45:00,31.35,31.36,31.28,31.3,5600.0,31.35,31.36,31.28,31.3,5600.0
2010-10-05 11:50:00,31.3,31.32,31.24,31.24,3600.0,31.3,31.32,31.24,31.24,3600.0
2010-10-05 11:55:00,31.26,31.27,31.26,31.27,600.0,31.26,31.27,31.26,31.27,600.0
2010-10-05 12:00:00,31.27,31.28,31.27,31.28,1000.0,31.27,31.28,31.27,31.28,1000.0
2010-10-05 12:05:00,31.28,31.3,31.27,31.3,2600.0,31.28,31.3,31.27,31.3,2600.0
2010-10-05 12:10:00,31.31,31.32,31.31,31.31,1000.0,31.31,31.32,31.31,31.31,1000.0
2010-10-05 12:15:00,31.28,31.28,31.22,31.25,1600.0,31.28,31.28,31.22,31.25,1600.0
2010-10-05 12:20:00,31.25,31.31,31.25,31.28,2000.0,31.25,31.31,31.25,31.28,2000.0
2010-10-05 12:25:00,31.28,31.28,31.28,31.28,0.0,31.28,31.28,31.28,31.28,0.0
2010-10-05 12:30:00,31.28,31.28,31.27,31.27,2200.0,31.28,31.28,31.27,31.27,2200.0
2010-10-05 12:35:00,31.27,31.27,31.25,31.26,6800.0,31.27,31.27,31.25,31.26,6800.0
2010-10-05 12:40:00,31.25,31.27,31.16,31.18,18400.0,31.25,31.27,31.16,31.18,18400.0
2010-10-05 12:45:00,31.21,31.21,31.18,31.18,1200.0,31.21,31.21,31.18,31.18,1200.0
2010-10-05 12:50:00,31.22,31.23,31.21,31.23,2400.0,31.22,31.23,31.21,31.23,2400.0
2010-10-05 12:55:00,31.23,31.33,31.23,31.29,2000.0,31.23,31.33,31.23,31.29,2000.0
2010-10-05 13:00:00,31.28,31.31,31.28,31.31,400.0,31.28,31.31,31.28,31.31,400.0
2010-10-05 13:05:00,31.31,31.33,31.23,31.25,28600.0,31.31,31.33,31.23,31.25,28600.0
2010-10-05 13:10:00,31.28,31.3,31.28,31.3,600.0,31.28,31.3,31.28,31.3,600.0
2010-10-05 13:15:00,31.32,31.33,31.31,31.32,1800.0,31.32,31.33,31.31,31.32,1800.0
2010-10-05 13:20:00,31.32,31.32,31.32,31.32,200.0,31.32,31.32,31.32,31.32,200.0
2010-10-05 13:25:00,31.32,31.32,31.32,31.32,200.0,31.32,31.32,31.32,31.32,200.0
2010-10-05 13:30:00,31.32,31.33,31.31,31.33,1000.0,31.32,31.33,31.31,31.33,1000.0
2010-10-05 13:35:00,31.33,31.35,31.33,31.33,2800.0,31.33,31.35,31.33,31.33,2800.0
2010-10-05 13:40:00,31.34,31.34,31.33,31.33,400.0,31.34,31.34,31.33,31.33,400.0
2010-10-05 13:45:00,31.34,31.35,31.32,31.32,3800.0,31.34,31.35,31.32,31.32,3800.0
2010-10-05 13:50:00,31.32,31.35,31.32,31.35,2200.0,31.32,31.35,31.32,31.35,2200.0
2010-10-05 13:55:00,31.35,31.37,31.35,31.37,1600.0,31.35,31.37,31.35,31.37,1600.0
2010-10-05 14:00:00,31.35,31.36,31.35,31.36,1200.0,31.35,31.36,31.35,31.36,1200.0
2010-10-05 14:05:00,31.35,31.35,31.35,31.35,600.0,31.35,31.35,31.35,31.35,600.0
2010-10-05 14:10:00,31.35,31.38,31.35,31.38,5000.0,31.35,31.38,31.35,31.38,5000.0
2010-10-05 14:15:00,31.38,31.38,31.36,31.36,400.0,31.38,31.38,31.36,31.36,400.0
2010-10-05 14:20:00,31.36,31.36,31.36,31.36,1200.0,31.36,31.36,31.36,31.36,1200.0
2010-10-05 14:25:00,31.37,31.38,31.37,31.37,1600.0,31.37,31.38,31.37,31.37,1600.0
2010-10-05 14:30:00,31.37,31.42,31.36,31.39,4400.0,31.37,31.42,31.36,31.39,4400.0
2010-10-05 14:35:00,31.39,31.43,31.39,31.4,5600.0,31.39,31.43,31.39,31.4,5600.0
2010-10-05 14:40:00,31.39,31.4,31.38,31.38,1200.0,31.39,31.4,31.38,31.38,1200.0
2010-10-05 14:45:00,31.39,31.39,31.39,31.39,200.0,31.39,31.39,31.39,31.39,200.0
2010-10-05 14:50:00,31.41,31.41,31.35,31.35,1200.0,31.41,31.41,31.35,31.35,1200.0
2010-10-05 14:55:00,31.38,31.43,31.38,31.43,3200.0,31.38,31.43,31.38,31.43,3200.0
2010-10-05 15:00:00,31.43,31.47,31.43,31.45,4600.0,31.43,31.47,31.43,31.45,4600.0
2010-10-05 15:05:00,31.45,31.46,31.44,31.46,3600.0,31.45,31.46,31.44,31.46,3600.0
2010-10-05 15:10:00,31.48,31.58,31.48,31.58,19200.0,31.48,31.58,31.48,31.58,19200.0
2010-10-05 15:15:00,31.55,31.57,31.52,31.52,3400.0,31.55,31.57,31.52,31.52,3400.0
2010-10-05 15:20:00,31.5,31.54,31.48,31.49,23000.0,31.5,31.54,31.48,31.49,23000.0
2010-10-05 15:25:00,31.5,31.51,31.5,31.51,2800.0,31.5,31.51,31.5,31.51,2800.0
2010-10-05 15:30:00,31.5,31.5,31.46,31.47,2600.0,31.5,31.5,31.46,31.47,2600.0
2010-10-05 15:35:00,31.47,31.48,31.42,31.43,5200.0,31.47,31.48,31.42,31.43,5200.0
2010-10-05 15:40:00,31.44,31.45,31.44,31.44,2400.0,31.44,31.45,31.44,31.44,2400.0
2010-10-05 15:45:00,31.44,31.45,31.4,31.4,3800.0,31.44,31.45,31.4,31.4,3800.0
2010-10-05 15:50:00,31.41,31.43,31.41,31.43,7400.0,31.41,31.43,31.41,31.43,7400.0
2010-10-05 15:55:00,31.43,31.43,31.39,31.4,8800.0,31.43,31.43,31.39,31.4,8800.0
2010-10-06 09:30:00,31.43,31.45,31.43,31.45,1600.0,31.43,31.45,31.43,31.45,1600.0
2010-10-06 09:35:00,31.45,31.47,31.45,31.45,800.0,31.45,31.47,31.45,31.45,800.0
2010-10-06 09:40:00,31.46,31.46,31.43,31.43,600.0,31.46,31.46,31.43,31.43,600.0
2010-10-06 09:45:00,31.45,31.45,31.45,31.45,1600.0,31.45,31.45,31.45,31.45,1600.0
2010-10-06 09:50:00,31.44,31.46,31.38,31.38,4000.0,31.44,31.46,31.38,31.38,4000.0
2010-10-06 09:55:00,31.4,31.47,31.4,31.47,2200.0,31.4,31.47,31.4,31.47,2200.0
2010-10-06 10:00:00,31.47,31.47,31.41,31.41,1400.0,31.47,31.47,31.41,31.41,1400.0
2010-10-06 10:05:00,31.42,31.43,31.42,31.43,1000.0,31.42,31.43,31.42,31.43,1000.0
2010-10-06 10:10:00,31.42,31.45,31.34,31.36,33200.0,31.42,31.45,31.34,31.36,33200.0
2010-10-06 10:15:00,31.36,31.45,31.34,31.45,30200.0,31.36,31.45,31.34,31.45,30200.0
2010-10-06 10:20:00,31.46,31.5,31.45,31.49,13600.0,31.46,31.5,31.45,31.49,13600.0
2010-10-06 10:25:00,31.5,31.5,31.48,31.5,4400.0,31.5,31.5,31.48,31.5,4400.0
2010-10-06 10:30:00,31.53,31.53,31.48,31.49,2400.0,31.53,31.53,31.48,31.49,2400.0
2010-10-06 10:35:00,31.52,31.56,31.48,31.48,17800.0,31.52,31.56,31.48,31.48,17800.0
2010-10-06 10:40:00,31.48,31.51,31.48,31.49,1200.0,31.48,31.51,31.48,31.49,1200.0
2010-10-06 10:45:00,31.5,31.52,31.5,31.52,400.0,31.5,31.52,31.5,31.52,400.0
2010-10-06 10:50:00,31.53,31.53,31.47,31.47,1200.0,31.53,31.53,31.47,31.47,1200.0
2010-10-06 10:55:00,31.5,31.5,31.47,31.49,1600.0,31.5,31.5,31.47,31.49,1600.0
2010-10-06 11:00:00,31.49,31.49,31.48,31.49,1000.0,31.49,31.49,31.48,31.49,1000.0
2010-10-06 11:05:00,31.47,31.51,31.46,31.5,9800.0,31.47,31.51,31.46,31.5,9800.0
2010-10-06 11:10:00,31.52,31.52,31.5,31.52,1600.0,31.52,31.52,31.5,31.52,1600.0
2010-10-06 11:15:00,31.5,31.5,31.48,31.5,2400.0,31.5,31.5,31.48,31.5,2400.0
2010-10-06 11:20:00,31.54,31.54,31.52,31.52,400.0,31.54,31.54,31.52,31.52,400.0
2010-10-06 11:25:00,31.5,31.55,31.5,31.55,600.0,31.5,31.55,31.5,31.55,600.0
2010-10-06 11:30:00,31.52,31.58,31.5,31.58,3000.0,31.52,31.58,31.5,31.58,3000.0
2010-10-06 11:35:00,31.58,31.59,31.58,31.58,6600.0,31.58,31.59,31.58,31.58,6600.0
2010-10-06 11:40:00,31.58,31.58,31.52,31.57,15400.0,31.58,31.58,31.52,31.57,15400.0
2010-10-06 11:45:00,31.54,31.54,31.54,31.54,800.0,31.54,31.54,31.54,31.54,800.0
2010-10-06 11:50:00,31.5,31.53,31.5,31.53,600.0,31.5,31.53,31.5,31.53,600.0
2010-10-06 11:55:00,31.54,31.54,31.54,31.54,200.0,31.54,31.54,31.54,31.54,200.0
2010-10-06 12:00:00,31.52,31.52,31.5,31.5,600.0,31.52,31.52,31.5,31.5,600.0
2010-10-06 12:05:00,31.5,31.5,31.5,31.5,1200.0,31.5,31.5,31.5,31.5,1200.0
2010-10-06 12:10:00,31.48,31.48,31.44,31.44,800.0,31.48,31.48,31.44,31.44,800.0
2010-10-06 12:15:00,31.44,31.44,31.38,31.38,1000.0,31.44,31.44,31.38,31.38,1000.0
2010-10-06 12:20:00,31.38,31.41,31.37,31.37,30200.0,31.38,31.41,31.37,31.37,30200.0
2010-10-06 12:25:00,31.37,31.37,31.36,31.36,1200.0,31.37,31.37,31.36,31.36,1200.0
2010-10-06 12:30:00,31.36,31.36,31.36,31.36,0.0,31.36,31.36,31.36,31.36,0.0
2010-10-06 12:35:00,31.35,31.37,31.35,31.36,1200.0,31.35,31.37,31.35,31.36,1200.0
2010-10-06 12:40:00,31.36,31.39,31.36,31.39,600.0,31.36,31.39,31.36,31.39,600.0
2010-10-06 12:45:00,31.36,31.36,31.36,31.36,400.0,31.36,31.36,31.36,31.36,400.0
2010-10-06 12:50:00,31.36,31.36,31.32,31.32,2000.0,31.36,31.36,31.32,31.32,2000.0
2010-10-06 12:55:00,31.3,31.3,31.3,31.3,800.0,31.3,31.3,31.3,31.3,800.0
2010-10-06 13:00:00,31.29,31.29,31.29,31.29,200.0,31.29,31.29,31.29,31.29,200.0
2010-10-06 13:05:00,31.22,31.23,31.19,31.23,2800.0,31.22,31.23,31.19,31.23,2800.0
2010-10-06 13:10:00,31.23,31.23,31.23,31.23,600.0,31.23,31.23,31.23,31.23,600.0
2010-10-06 13:15:00,31.22,31.22,31.22,31.22,400.0,31.22,31.22,31.22,31.22,400.0
2010-10-06 13:20:00,31.22,31.22,31.18,31.18,400.0,31.22,31.22,31.18,31.18,400.0
2010-10-06 13:25:00,31.23,31.23,31.23,31.23,400.0,31.23,31.23,31.23,31.23,400.0
2010-10-06 13:30:00,31.24,31.24,31.24,31.24,400.0,31.24,31.24,31.24,31.24,400.0
2010-10-06 13:35:00,31.22,31.25,31.22,31.25,400.0,31.22,31.25,31.22,31.25,400.0
2010-10-06 13:40:00,31.25,31.25,31.0,31.1,29800.0,31.25,31.25,31.0,31.1,29800.0
2010-10-06 13:45:00,31.11,31.11,31.08,31.08,3000.0,31.11,31.11,31.08,31.08,3000.0
2010-10-06 13:50:00,31.09,31.09,31.06,31.09,4600.0,31.09,31.09,31.06,31.09,4600.0
2010-10-06 13:55:00,31.08,31.1,31.04,31.09,18600.0,31.08,31.1,31.04,31.09,18600.0
2010-10-06 14:00:00,31.1,31.1,31.07,31.07,2200.0,31.1,31.1,31.07,31.07,2200.0
2010-10-06 14:05:00,31.07,31.11,31.06,31.11,2200.0,31.07,31.11,31.06,31.11,2200.0
2010-10-06 14:10:00,31.1,31.15,31.1,31.15,3000.0,31.1,31.15,31.1,31.15,3000.0
2010-10-06 14:15:00,31.14,31.14,31.09,31.09,1600.0,31.14,31.14,31.09,31.09,1600.0
2010-10-06 14:20:00,31.11,31.16,31.11,31.15,4600.0,31.11,31.16,31.11,31.15,4600.0
2010-10-06 14:25:00,31.15,31.18,31.15,31.18,800.0,31.15,31.18,31.15,31.18,800.0
2010-10-06 14:30:00,31.18,31.2,31.18,31.19,2000.0,31.18,31.2,31.18,31.19,2000.0
2010-10-06 14:35:00,31.19,31.19,31.17,31.17,1200.0,31.19,31.19,31.17,31.17,1200.0
2010-10-06 14:40:00,31.17,31.17,31.16,31.16,1000.0,31.17,31.17,31.16,31.16,1000.0
2010-10-06 14:45:00,31.16,31.16,31.11,31.12,8600.0,31.16,31.16,31.11,31.12,8600.0
2010-10-06 14:50:00,31.13,31.13,31.12,31.13,6000.0,31.13,31.13,31.12,31.13,6000.0
2010-10-06 14:55:00,31.13,31.13,31.12,31.12,27000.0,31.13,31.13,31.12,31.12,27000.0
2010-10-06 15:00:00,31.13,31.13,31.09,31.09,6400.0,31.13,31.13,31.09,31.09,6400.0
2010-10-06 15:05:00,31.09,31.13,31.09,31.1,5200.0,31.09,31.13,31.09,31.1,5200.0
2010-10-06 15:10:00,31.11,31.13,31.1,31.13,11800.0,31.11,31.13,31.1,31.13,11800.0
2010-10-06 15:15:00,31.13,31.13,31.11,31.11,800.0,31.13,31.13,31.11,31.11,800.0
2010-10-06 15:20:00,31.11,31.12,31.1,31.1,5000.0,31.11,31.12,31.1,31.1,5000.0
2010-10-06 15:25:00,31.1,31.11,31.09,31.1,4800.0,31.1,31.11,31.09,31.1,4800.0
2010-10-06 15:30:00,31.1,31.11,31.1,31.1,11200.0,31.1,31.11,31.1,31.1,11200.0
2010-10-06 15:35:00,31.1,31.12,31.07,31.12,2600.0,31.1,31.12,31.07,31.12,2600.0
2010-10-06 15:40:00,31.14,31.15,31.13,31.14,8000.0,31.14,31.15,31.13,31.14,8000.0
2010-10-06 15:45:00,31.14,31.18,31.13,31.16,15600.0,31.14,31.18,31.13,31.16,15600.0
2010-10-06 15:50:00,31.17,31.17,31.13,31.13,16000.0,31.17,31.17,31.13,31.13,16000.0
2010-10-06 15:55:00,31.11,31.13,31.1,31.13,20200.0,31.11,31.13,31.1,31.13,20200.0
2010-10-07 09:30:00,31.23,31.27,31.03,31.18,4800.0,31.23,31.27,31.03,31.18,4800.0
2010-10-07 09:35:00,31.15,31.17,31.07,31.11,3000.0,31.15,31.17,31.07,31.11,3000.0
2010-10-07 09:40:00,31.11,31.11,31.02,31.02,2200.0,31.11,31.11,31.02,31.02,2200.0
2010-10-07 09:45:00,31.01,31.05,31.01,31.03,1600.0,31.01,31.05,31.01,31.03,1600.0
2010-10-07 09:50:00,30.96,31.14,30.95,31.14,1800.0,30.96,31.14,30.95,31.14,1800.0
2010-10-07 09:55:00,31.13,31.13,31.07,31.07,600.0,31.13,31.13,31.07,31.07,600.0
2010-10-07 10:00:00,31.07,31.1,31.0,31.1,15400.0,31.07,31.1,31.0,31.1,15400.0
2010-10-07 10:05:00,31.13,31.15,31.12,31.15,9200.0,31.13,31.15,31.12,31.15,9200.0
2010-10-07 10:10:00,31.15,31.17,31.15,31.17,800.0,31.15,31.17,31.15,31.17,800.0
2010-10-07 10:15:00,31.17,31.17,31.17,31.17,1200.0,31.17,31.17,31.17,31.17,1200.0
2010-10-07 10:20:00,31.15,31.19,31.15,31.19,1000.0,31.15,31.19,31.15,31.19,1000.0
2010-10-07 10:25:00,31.23,31.25,31.23,31.25,800.0,31.23,31.25,31.23,31.25,800.0
2010-10-07 10:30:00,31.25,31.25,31.2,31.21,2200.0,31.25,31.25,31.2,31.21,2200.0
2010-10-07 10:35:00,31.22,31.23,31.18,31.19,19000.0,31.22,31.23,31.18,31.19,19000.0
2010-10-07 10:40:00,31.19,31.19,31.15,31.18,43200.0,31.19,31.19,31.15,31.18,43200.0
2010-10-07 10:45:00,31.18,31.2,31.18,31.2,1000.0,31.18,31.2,31.18,31.2,1000.0
2010-10-07 10:50:00,31.18,31.2,31.13,31.15,19600.0,31.18,31.2,31.13,31.15,19600.0
2010-10-07 10:55:00,31.15,31.15,31.13,31.14,800.0,31.15,31.15,31.13,31.14,800.0
2010-10-07 11:00:00,31.13,31.15,31.13,31.13,1200.0,31.13,31.15,31.13,31.13,1200.0
2010-10-07 11:05:00,31.13,31.13,31.11,31.11,1200.0,31.13,31.13,31.11,31.11,1200.0
2010-10-07 11:10:00,31.11,31.16,31.11,31.15,5000.0,31.11,31.16,31.11,31.15,5000.0
2010-10-07 11:15:00,31.15,31.18,31.13,31.14,14200.0,31.15,31.18,31.13,31.14,14200.0
2010-10-07 11:20:00,31.15,31.15,31.13,31.14,51800.0,31.15,31.15,31.13,31.14,51800.0
2010-10-07 11:25:00,31.14,31.14,31.14,31.14,0.0,31.14,31.14,31.14,31.14,0.0
2010-10-07 11:30:00,31.17,31.17,31.15,31.16,1000.0,31.17,31.17,31.15,31.16,1000.0
2010-10-07 11:35:00,31.16,31.16,31.16,31.16,0.0,31.16,31.16,31.16,31.16,0.0
2010-10-07 11:40:00,31.19,31.19,31.18,31.18,600.0,31.19,31.19,31.18,31.18,600.0
2010-10-07 11:45:00,31.18,31.18,31.18,31.18,0.0,31.18,31.18,31.18,31.18,0.0
2010-10-07 11:50:00,31.16,31.18,31.14,31.17,8800.0,31.16,31.18,31.14,31.17,8800.0
2010-10-07 11:55:00,31.18,31.18,31.18,31.18,12800.0,31.18,31.18,31.18,31.18,12800.0
2010-10-07 12:00:00,31.18,31.18,31.18,31.18,0.0,31.18,31.18,31.18,31.18,0.0
2010-10-07 12:05:00,31.19,31.2,31.19,31.19,11200.0,31.19,31.2,31.19,31.19,11200.0
2010-10-07 12:10:00,31.19,31.19,31.19,31.19,0.0,31.19,31.19,31.19,31.19,0.0
2010-10-07 12:15:00,31.17,31.18,31.17,31.18,1200.0,31.17,31.18,31.17,31.18,1200.0
2010-10-07 12:20:00,31.18,31.18,31.18,31.18,200.0,31.18,31.18,31.18,31.18,200.0
2010-10-07 12:25:00,31.18,31.18,31.18,31.18,0.0,31.18,31.18,31.18,31.18,0.0
2010-10-07 12:30:00,31.15,31.15,31.05,31.07,8600.0,31.15,31.15,31.05,31.07,8600.0
2010-10-07 12:35:00,31.06,31.06,31.03,31.04,1800.0,31.06,31.06,31.03,31.04,1800.0
2010-10-07 12:40:00,31.05,31.05,30.97,31.0,6000.0,31.05,31.05,30.97,31.0,6000.0
2010-10-07 12:45:00,30.99,31.05,30.99,31.01,4400.0,30.99,31.05,30.99,31.01,4400.0
2010-10-07 12:50:00,31.01,31.02,30.98,30.98,3400.0,31.01,31.02,30.98,30.98,3400.0
2010-10-07 12:55:00,30.98,31.0,30.98,31.0,1000.0,30.98,31.0,30.98,31.0,1000.0
2010-10-07 13:00:00,30.98,30.98,30.97,30.97,600.0,30.98,30.98,30.97,30.97,600.0
2010-10-07 13:05:00,31.0,31.04,30.98,31.03,35800.0,31.0,31.04,30.98,31.03,35800.0
2010-10-07 13:10:00,31.03,31.05,31.03,31.05,400.0,31.03,31.05,31.03,31.05,400.0
2010-10-07 13:15:00,31.06,31.06,31.02,31.02,1000.0,31.06,31.06,31.02,31.02,1000.0
2010-10-07 13:20:00,31.02,31.03,31.02,31.02,800.0,31.02,31.03,31.02,31.02,800.0
2010-10-07 13:25:00,31.03,31.08,31.03,31.07,5000.0,31.03,31.08,31.03,31.07,5000.0
2010-10-07 13:30:00,31.08,31.09,31.07,31.07,3200.0,31.08,31.09,31.07,31.07,3200.0
2010-10-07 13:35:00,31.03,31.03,30.99,30.99,1200.0,31.03,31.03,30.99,30.99,1200.0
2010-10-07 13:40:00,30.99,31.02,30.96,30.99,4600.0,30.99,31.02,30.96,30.99,4600.0
2010-10-07 13:45:00,30.99,30.99,30.91,30.91,3400.0,30.99,30.99,30.91,30.91,3400.0
2010-10-07 13:50:00,30.89,30.97,30.88,30.97,1000.0,30.89,30.97,30.88,30.97,1000.0
2010-10-07 13:55:00,31.07,31.07,31.06,31.06,1000.0,31.07,31.07,31.06,31.06,1000.0
2010-10-07 14:00:00,31.08,31.08,30.98,31.05,12000.0,31.08,31.08,30.98,31.05,12000.0
2010-10-07 14:05:00,31.05,31.05,31.05,31.05,200.0,31.05,31.05,31.05,31.05,200.0
2010-10-07 14:10:00,31.03,31.11,31.03,31.1,16600.0,31.03,31.11,31.03,31.1,16600.0
2010-10-07 14:15:00,31.14,31.15,31.11,31.11,11800.0,31.14,31.15,31.11,31.11,11800.0
2010-10-07 14:20:00,31.14,31.17,31.13,31.17,3400.0,31.14,31.17,31.13,31.17,3400.0
2010-10-07 14:25:00,31.17,31.17,31.15,31.15,600.0,31.17,31.17,31.15,31.15,600.0
2010-10-07 14:30:00,31.12,31.16,31.12,31.15,1800.0,31.12,31.16,31.12,31.15,1800.0
2010-10-07 14:35:00,31.17,31.18,31.11,31.11,5000.0,31.17,31.18,31.11,31.11,5000.0
2010-10-07 14:40:00,31.11,31.11,31.08,31.08,1000.0,31.11,31.11,31.08,31.08,1000.0
2010-10-07 14:45:00,31.08,31.08,31.0,31.02,1800.0,31.08,31.08,31.0,31.02,1800.0
2010-10-07 14:50:00,31.02,31.08,31.02,31.04,1600.0,31.02,31.08,31.02,31.04,1600.0
2010-10-07 14:55:00,31.03,31.11,31.02,31.08,2400.0,31.03,31.11,31.02,31.08,2400.0
2010-10-07 15:00:00,31.06,31.08,31.03,31.03,2400.0,31.06,31.08,31.03,31.03,2400.0
2010-10-07 15:05:00,31.04,31.11,31.04,31.08,4600.0,31.04,31.11,31.04,31.08,4600.0
2010-10-07 15:10:00,31.11,31.11,31.08,31.11,3400.0,31.11,31.11,31.08,31.11,3400.0
2010-10-07 15:15:00,31.1,31.12,31.1,31.11,2600.0,31.1,31.12,31.1,31.11,2600.0
2010-10-07 15:20:00,31.09,31.11,31.05,31.05,3800.0,31.09,31.11,31.05,31.05,3800.0
2010-10-07 15:25:00,31.05,31.06,31.02,31.02,7800.0,31.05,31.06,31.02,31.02,7800.0
2010-10-07 15:30:00,31.02,31.02,30.98,30.98,7000.0,31.02,31.02,30.98,30.98,7000.0
2010-10-07 15:35:00,31.0,31.06,30.98,31.05,10000.0,31.0,31.06,30.98,31.05,10000.0
2010-10-07 15:40:00,31.04,31.04,30.99,31.02,5600.0,31.04,31.04,30.99,31.02,5600.0
2010-10-07 15:45:00,31.03,31.05,30.97,31.0,10200.0,31.03,31.05,30.97,31.0,10200.0
2010-10-07 15:50:00,30.98,31.07,30.95,30.97,17200.0,30.98,31.07,30.95,30.97,17200.0
2010-10-07 15:55:00,30.96,31.02,30.95,30.99,29000.0,30.96,31.02,30.95,30.99,29000.0
2010-10-08 09:30:00,30.89,31.25,30.89,31.17,12600.0,30.89,31.25,30.89,31.17,12600.0
2010-10-08 09:35:00,31.08,31.15,31.05,31.05,10800.0,31.08,31.15,31.05,31.05,10800.0
2010-10-08 09:40:00,31.05,31.06,30.86,30.93,4200.0,31.05,31.06,30.86,30.93,4200.0
2010-10-08 09:45:00,30.9,30.92,30.89,30.89,1800.0,30.9,30.92,30.89,30.89,1800.0
2010-10-08 09:50:00,30.92,30.98,30.91,30.98,1600.0,30.92,30.98,30.91,30.98,1600.0
2010-10-08 09:55:00,30.98,31.02,30.96,31.0,1600.0,30.98,31.02,30.96,31.0,1600.0
2010-10-08 10:00:00,31.0,31.04,30.93,30.93,10600.0,31.0,31.04,30.93,30.93,10600.0
2010-10-08 10:05:00,30.95,30.95,30.88,30.88,9600.0,30.95,30.95,30.88,30.88,9600.0
2010-10-08 10:10:00,30.87,30.88,30.84,30.84,7200.0,30.87,30.88,30.84,30.84,7200.0
2010-10-08 10:15:00,30.86,30.88,30.83,30.85,5000.0,30.86,30.88,30.83,30.85,5000.0
2010-10-08 10:20:00,30.86,30.88,30.86,30.86,2200.0,30.86,30.88,30.86,30.86,2200.0
2010-10-08 10:25:00,30.86,30.86,30.83,30.83,2200.0,30.86,30.86,30.83,30.83,2200.0
2010-10-08 10:30:00,30.83,30.87,30.83,30.86,1600.0,30.83,30.87,30.83,30.86,1600.0
2010-10-08 10:35:00,30.86,30.86,30.86,30.86,7400.0,30.86,30.86,30.86,30.86,7400.0
2010-10-08 10:40:00,30.86,30.87,30.84,30.87,25200.0,30.86,30.87,30.84,30.87,25200.0
2010-10-08 10:45:00,30.86,30.89,30.85,30.85,26800.0,30.86,30.89,30.85,30.85,26800.0
2010-10-08 10:50:00,30.88,30.88,30.86,30.86,6800.0,30.88,30.88,30.86,30.86,6800.0
2010-10-08 10:55:00,30.86,30.86,30.86,30.86,200.0,30.86,30.86,30.86,30.86,200.0
2010-10-08 11:00:00,30.86,30.88,30.86,30.87,4000.0,30.86,30.88,30.86,30.87,4000.0
2010-10-08 11:05:00,30.84,30.88,30.84,30.88,7000.0,30.84,30.88,30.84,30.88,7000.0
2010-10-08 11:10:00,30.86,30.88,30.86,30.88,3400.0,30.86,30.88,30.86,30.88,3400.0
2010-10-08 11:15:00,30.88,30.88,30.86,30.86,5200.0,30.88,30.88,30.86,30.86,5200.0
2010-10-08 11:20:00,30.88,30.88,30.86,30.88,4800.0,30.88,30.88,30.86,30.88,4800.0
2010-10-08 11:25:00,30.88,30.88,30.84,30.84,3200.0,30.88,30.88,30.84,30.84,3200.0
2010-10-08 11:30:00,30.86,30.93,30.86,30.93,5000.0,30.86,30.93,30.86,30.93,5000.0
2010-10-08 11:35:00,30.93,30.93,30.92,30.92,600.0,30.93,30.93,30.92,30.92,600.0
2010-10-08 11:40:00,30.92,30.92,30.92,30.92,200.0,30.92,30.92,30.92,30.92,200.0
2010-10-08 11:45:00,30.92,30.93,30.92,30.92,1800.0,30.92,30.93,30.92,30.92,1800.0
2010-10-08 11:50:00,30.92,30.92,30.91,30.91,400.0,30.92,30.92,30.91,30.91,400.0
2010-10-08 11:55:00,30.9,30.9,30.86,30.87,1400.0,30.9,30.9,30.86,30.87,1400.0
2010-10-08 12:00:00,30.87,30.87,30.87,30.87,600.0,30.87,30.87,30.87,30.87,600.0
2010-10-08 12:05:00,30.85,30.85,30.85,30.85,400.0,30.85,30.85,30.85,30.85,400.0
2010-10-08 12:10:00,30.85,30.85,30.85,30.85,400.0,30.85,30.85,30.85,30.85,400.0
2010-10-08 12:15:00,30.86,30.86,30.86,30.86,400.0,30.86,30.86,30.86,30.86,400.0
2010-10-08 12:20:00,30.87,30.88,30.87,30.88,1200.0,30.87,30.88,30.87,30.88,1200.0
2010-10-08 12:25:00,30.88,30.91,30.88,30.91,600.0,30.88,30.91,30.88,30.91,600.0
2010-10-08 12:30:00,30.91,30.91,30.89,30.89,1000.0,30.91,30.91,30.89,30.89,1000.0
2010-10-08 12:35:00,30.9,30.93,30.9,30.92,1000.0,30.9,30.93,30.9,30.92,1000.0
2010-10-08 12:40:00,30.92,30.93,30.9,30.93,4000.0,30.92,30.93,30.9,30.93,4000.0
2010-10-08 12:45:00,30.97,31.0,30.88,30.89,4600.0,30.97,31.0,30.88,30.89,4600.0
2010-10-08 12:50:00,30.93,30.93,30.89,30.89,3400.0,30.93,30.93,30.89,30.89,3400.0
2010-10-08 12:55:00,30.91,30.91,30.89,30.9,6200.0,30.91,30.91,30.89,30.9,6200.0
2010-10-08 13:00:00,30.89,30.89,30.86,30.86,1800.0,30.89,30.89,30.86,30.86,1800.0
2010-10-08 13:05:00,30.86,30.89,30.86,30.87,1600.0,30.86,30.89,30.86,30.87,1600.0
2010-10-08 13:10:00,30.86,30.88,30.84,30.85,4000.0,30.86,30.88,30.84,30.85,4000.0
2010-10-08 13:15:00,30.86,30.88,30.84,30.88,1400.0,30.86,30.88,30.84,30.88,1400.0
2010-10-08 13:20:00,30.87,30.88,30.86,30.86,1000.0,30.87,30.88,30.86,30.86,1000.0
2010-10-08 13:25:00,30.86,30.9,30.86,30.88,800.0,30.86,30.9,30.86,30.88,800.0
2010-10-08 13:30:00,30.88,30.89,30.86,30.86,2600.0,30.88,30.89,30.86,30.86,2600.0
2010-10-08 13:35:00,30.84,30.84,30.84,30.84,400.0,30.84,30.84,30.84,30.84,400.0
2010-10-08 13:40:00,30.84,30.84,30.8,30.82,2200.0,30.84,30.84,30.8,30.82,2200.0
2010-10-08 13:45:00,30.82,30.82,30.82,30.82,1200.0,30.82,30.82,30.82,30.82,1200.0
2010-10-08 13:50:00,30.88,30.89,30.86,30.86,3400.0,30.88,30.89,30.86,30.86,3400.0
2010-10-08 13:55:00,30.86,30.86,30.82,30.82,1000.0,30.86,30.86,30.82,30.82,1000.0
2010-10-08 14:00:00,30.83,30.83,30.82,30.82,800.0,30.83,30.83,30.82,30.82,800.0
2010-10-08 14:05:00,30.81,30.84,30.81,30.82,2800.0,30.81,30.84,30.81,30.82,2800.0
2010-10-08 14:10:00,30.83,30.83,30.83,30.83,800.0,30.83,30.83,30.83,30.83,800.0
2010-10-08 14:15:00,30.8,30.83,30.8,30.83,600.0,30.8,30.83,30.8,30.83,600.0
2010-10-08 14:20:00,30.83,30.83,30.78,30.81,18600.0,30.83,30.83,30.78,30.81,18600.0
2010-10-08 14:25:00,30.81,30.81,30.78,30.8,5600.0,30.81,30.81,30.78,30.8,5600.0
2010-10-08 14:30:00,30.8,30.8,30.77,30.79,8400.0,30.8,30.8,30.77,30.79,8400.0
2010-10-08 14:35:00,30.8,30.85,30.8,30.85,2800.0,30.8,30.85,30.8,30.85,2800.0
2010-10-08 14:40:00,30.85,30.91,30.83,30.91,2400.0,30.85,30.91,30.83,30.91,2400.0
2010-10-08 14:45:00,30.89,30.89,30.86,30.86,8400.0,30.89,30.89,30.86,30.86,8400.0
2010-10-08 14:50:00,30.86,30.88,30.86,30.88,5800.0,30.86,30.88,30.86,30.88,5800.0
2010-10-08 14:55:00,30.88,30.88,30.86,30.86,10600.0,30.88,30.88,30.86,30.86,10600.0
2010-10-08 15:00:00,30.88,30.88,30.87,30.88,8600.0,30.88,30.88,30.87,30.88,8600.0
2010-10-08 15:05:00,30.88,30.89,30.87,30.88,17000.0,30.88,30.89,30.87,30.88,17000.0
2010-10-08 15:10:00,30.92,30.96,30.92,30.95,4600.0,30.92,30.96,30.92,30.95,4600.0
2010-10-08 15:15:00,30.95,31.0,30.94,30.98,9400.0,30.95,31.0,30.94,30.98,9400.0
2010-10-08 15:20:00,30.98,30.98,30.95,30.95,2800.0,30.98,30.98,30.95,30.95,2800.0
2010-10-08 15:25:00,30.95,30.97,30.95,30.96,2400.0,30.95,30.97,30.95,30.96,2400.0
2010-10-08 15:30:00,30.97,31.03,30.97,31.0,5600.0,30.97,31.03,30.97,31.0,5600.0
2010-10-08 15:35:00,31.0,31.02,31.0,31.01,2800.0,31.0,31.02,31.0,31.01,2800.0
2010-10-08 15:40:00,31.01,31.02,31.0,31.02,9000.0,31.01,31.02,31.0,31.02,9000.0
2010-10-08 15:45:00,31.01,31.01,30.99,31.0,6800.0,31.01,31.01,30.99,31.0,6800.0
2010-10-08 15:50:00,31.0,31.0,30.99,31.0,8200.0,31.0,31.0,30.99,31.0,8200.0
2010-10-08 15:55:00,31.0,31.0,30.9,30.93,15800.0,31.0,31.0,30.9,30.93,15800.0
2010-10-11 09:30:00,30.91,31.08,30.91,31.08,8000.0,30.91,31.08,30.91,31.08,8000.0
2010-10-11 09:35:00,31.05,31.05,31.05,31.05,200.0,31.05,31.05,31.05,31.05,200.0
2010-10-11 09:40:00,31.06,31.11,31.06,31.11,2200.0,31.06,31.11,31.06,31.11,2200.0
2010-10-11 09:45:00,31.11,31.11,30.93,30.96,3000.0,31.11,31.11,30.93,30.96,3000.0
2010-10-11 09:50:00,30.98,30.98,30.98,30.98,400.0,30.98,30.98,30.98,30.98,400.0
2010-10-11 09:55:00,30.96,31.0,30.93,31.0,5400.0,30.96,31.0,30.93,31.0,5400.0
2010-10-11 10:00:00,31.0,31.0,30.97,30.98,2000.0,31.0,31.0,30.97,30.98,2000.0
2010-10-11 10:05:00,30.99,31.01,30.98,31.0,2800.0,30.99,31.01,30.98,31.0,2800.0
2010-10-11 10:10:00,31.0,31.0,30.95,30.95,1800.0,31.0,31.0,30.95,30.95,1800.0
2010-10-11 10:15:00,30.95,30.95,30.95,30.95,0.0,30.95,30.95,30.95,30.95,0.0
2010-10-11 10:20:00,31.0,31.0,31.0,31.0,1600.0,31.0,31.0,31.0,31.0,1600.0
2010-10-11 10:25:00,31.0,31.0,31.0,31.0,400.0,31.0,31.0,31.0,31.0,400.0
2010-10-11 10:30:00,30.96,30.96,30.92,30.93,1800.0,30.96,30.96,30.92,30.93,1800.0
2010-10-11 10:35:00,30.93,30.93,30.89,30.91,1000.0,30.93,30.93,30.89,30.91,1000.0
2010-10-11 10:40:00,30.91,30.91,30.91,30.91,0.0,30.91,30.91,30.91,30.91,0.0
2010-10-11 10:45:00,30.84,30.84,30.84,30.84,400.0,30.84,30.84,30.84,30.84,400.0
2010-10-11 10:50:00,30.86,30.86,30.86,30.86,400.0,30.86,30.86,30.86,30.86,400.0
2010-10-11 10:55:00,30.86,30.86,30.86,30.86,0.0,30.86,30.86,30.86,30.86,0.0
2010-10-11 11:00:00,30.86,30.86,30.86,30.86,0.0,30.86,30.86,30.86,30.86,0.0
2010-10-11 11:05:00,30.89,30.89,30.89,30.89,600.0,30.89,30.89,30.89,30.89,600.0
2010-10-11 11:10:00,30.93,30.93,30.92,30.92,800.0,30.93,30.93,30.92,30.92,800.0
2010-10-11 11:15:00,30.92,30.93,30.86,30.91,3400.0,30.92,30.93,30.86,30.91,3400.0
2010-10-11 11:20:00,30.91,30.93,30.9,30.92,2000.0,30.91,30.93,30.9,30.92,2000.0
2010-10-11 11:25:00,30.92,30.92,30.92,30.92,0.0,30.92,30.92,30.92,30.92,0.0
2010-10-11 11:30:00,30.92,30.97,30.92,30.97,4200.0,30.92,30.97,30.92,30.97,4200.0
2010-10-11 11:35:00,30.98,31.0,30.98,31.0,1200.0,30.98,31.0,30.98,31.0,1200.0
2010-10-11 11:40:00,31.0,31.0,31.0,31.0,0.0,31.0,31.0,31.0,31.0,0.0
2010-10-11 11:45:00,31.0,31.0,30.99,31.0,1200.0,31.0,31.0,30.99,31.0,1200.0
2010-10-11 11:50:00,31.0,31.0,31.0,31.0,1600.0,31.0,31.0,31.0,31.0,1600.0
2010-10-11 11:55:00,31.0,31.0,30.95,30.98,2000.0,31.0,31.0,30.95,30.98,2000.0
2010-10-11 12:00:00,30.98,30.98,30.98,30.98,0.0,30.98,30.98,30.98,30.98,0.0
2010-10-11 12:05:00,30.98,31.0,30.98,31.0,2600.0,30.98,31.0,30.98,31.0,2600.0
2010-10-11 12:10:00,31.0,31.0,31.0,31.0,1400.0,31.0,31.0,31.0,31.0,1400.0
2010-10-11 12:15:00,30.98,30.98,30.98,30.98,400.0,30.98,30.98,30.98,30.98,400.0
2010-10-11 12:20:00,30.98,30.98,30.98,30.98,200.0,30.98,30.98,30.98,30.98,200.0
2010-10-11 12:25:00,30.99,31.0,30.99,31.0,400.0,30.99,31.0,30.99,31.0,400.0
2010-10-11 12:30:00,30.99,31.0,30.96,31.0,1200.0,30.99,31.0,30.96,31.0,1200.0
2010-10-11 12:35:00,30.99,31.0,30.99,31.0,3400.0,30.99,31.0,30.99,31.0,3400.0
2010-10-11 12:40:00,31.0,31.0,31.0,31.0,600.0,31.0,31.0,31.0,31.0,600.0
2010-10-11 12:45:00,31.0,31.0,31.0,31.0,800.0,31.0,31.0,31.0,31.0,800.0
2010-10-11 12:50:00,30.97,30.97,30.97,30.97,1200.0,30.97,30.97,30.97,30.97,1200.0
2010-10-11 12:55:00,30.97,30.99,30.97,30.99,1000.0,30.97,30.99,30.97,30.99,1000.0
2010-10-11 13:00:00,30.99,30.99,30.99,30.99,400.0,30.99,30.99,30.99,30.99,400.0
2010-10-11 13:05:00,30.99,31.0,30.99,31.0,2600.0,30.99,31.0,30.99,31.0,2600.0
2010-10-11 13:10:00,31.0,31.0,30.99,30.99,1000.0,31.0,31.0,30.99,30.99,1000.0
2010-10-11 13:15:00,30.98,30.99,30.98,30.99,1000.0,30.98,30.99,30.98,30.99,1000.0
2010-10-11 13:20:00,30.99,31.0,30.99,31.0,8800.0,30.99,31.0,30.99,31.0,8800.0
2010-10-11 13:25:00,31.0,31.02,31.0,31.0,7200.0,31.0,31.02,31.0,31.0,7200.0
2010-10-11 13:30:00,31.0,31.02,31.0,31.01,3000.0,31.0,31.02,31.0,31.01,3000.0
2010-10-11 13:35:00,31.01,31.01,31.01,31.01,200.0,31.01,31.01,31.01,31.01,200.0
2010-10-11 13:40:00,31.01,31.01,31.0,31.0,3600.0,31.01,31.01,31.0,31.0,3600.0
2010-10-11 13:45:00,31.01,31.01,31.0,31.0,3200.0,31.01,31.01,31.0,31.0,3200.0
2010-10-11 13:50:00,31.0,31.0,31.0,31.0,600.0,31.0,31.0,31.0,31.0,600.0
2010-10-11 13:55:00,31.0,31.01,31.0,31.0,2200.0,31.0,31.01,31.0,31.0,2200.0
2010-10-11 14:00:00,31.0,31.0,31.0,31.0,2600.0,31.0,31.0,31.0,31.0,2600.0
2010-10-11 14:05:00,31.01,31.02,31.01,31.02,1400.0,31.01,31.02,31.01,31.02,1400.0
2010-10-11 14:10:00,31.0,31.01,30.98,31.0,9800.0,31.0,31.01,30.98,31.0,9800.0
2010-10-11 14:15:00,31.0,31.01,31.0,31.01,2000.0,31.0,31.01,31.0,31.01,2000.0
2010-10-11 14:20:00,31.01,31.01,31.01,31.01,0.0,31.01,31.01,31.01,31.01,0.0
2010-10-11 14:25:00,31.0,31.0,31.0,31.0,200.0,31.0,31.0,31.0,31.0,200.0
2010-10-11 14:30:00,31.01,31.02,31.0,31.02,1800.0,31.01,31.02,31.0,31.02,1800.0
2010-10-11 14:35:00,31.03,31.03,31.0,31.0,3600.0,31.03,31.03,31.0,31.0,3600.0
2010-10-11 14:40:00,30.99,30.99,30.99,30.99,400.0,30.99,30.99,30.99,30.99,400.0
2010-10-11 14:45:00,31.0,31.02,30.99,31.02,3600.0,31.0,31.02,30.99,31.02,3600.0
2010-10-11 14:50:00,31.02,31.02,31.0,31.0,1400.0,31.02,31.02,31.0,31.0,1400.0
2010-10-11 14:55:00,31.01,31.01,30.99,31.0,3000.0,31.01,31.01,30.99,31.0,3000.0
2010-10-11 15:00:00,31.0,31.02,31.0,31.0,1200.0,31.0,31.02,31.0,31.0,1200.0
2010-10-11 15:05:00,31.02,31.02,31.0,31.02,1600.0,31.02,31.02,31.0,31.02,1600.0
2010-10-11 15:10:00,31.02,31.02,30.97,30.99,3200.0,31.02,31.02,30.97,30.99,3200.0
2010-10-11 15:15:00,30.98,30.98,30.96,30.96,600.0,30.98,30.98,30.96,30.96,600.0
2010-10-11 15:20:00,30.96,30.98,30.96,30.98,800.0,30.96,30.98,30.96,30.98,800.0
2010-10-11 15:25:00,30.98,30.98,30.95,30.95,600.0,30.98,30.98,30.95,30.95,600.0
2010-10-11 15:30:00,30.95,30.96,30.9,30.9,3800.0,30.95,30.96,30.9,30.9,3800.0
2010-10-11 15:35:00,30.91,30.91,30.88,30.89,2200.0,30.91,30.91,30.88,30.89,2200.0
2010-10-11 15:40:00,30.89,30.9,30.87,30.9,1400.0,30.89,30.9,30.87,30.9,1400.0
2010-10-11 15:45:00,30.92,30.93,30.91,30.92,2000.0,30.92,30.93,30.91,30.92,2000.0
2010-10-11 15:50:00,30.92,30.93,30.9,30.91,4400.0,30.92,30.93,30.9,30.91,4400.0
2010-10-11 15:55:00,30.9,30.9,30.87,30.89,3200.0,30.9,30.9,30.87,30.89,3200.0
2010-10-12 09:30:00,30.81,30.81,30.75,30.75,1800.0,30.81,30.81,30.75,30.75,1800.0
2010-10-12 09:35:00,30.73,30.73,30.64,30.64,800.0,30.73,30.73,30.64,30.64,800.0
2010-10-12 09:40:00,30.68,30.68,30.63,30.63,4000.0,30.68,30.68,30.63,30.63,4000.0
2010-10-12 09:45:00,30.61,30.61,30.49,30.5,3000.0,30.61,30.61,30.49,30.5,3000.0
2010-10-12 09:50:00,30.46,30.52,30.46,30.47,4000.0,30.46,30.52,30.46,30.47,4000.0
2010-10-12 09:55:00,30.48,30.52,30.48,30.5,1600.0,30.48,30.52,30.48,30.5,1600.0
2010-10-12 10:00:00,30.55,30.56,30.5,30.51,2200.0,30.55,30.56,30.5,30.51,2200.0
2010-10-12 10:05:00,30.52,30.57,30.52,30.56,1000.0,30.52,30.57,30.52,30.56,1000.0
2010-10-12 10:10:00,30.58,30.6,30.57,30.59,3800.0,30.58,30.6,30.57,30.59,3800.0
2010-10-12 10:15:00,30.64,30.67,30.61,30.67,4800.0,30.64,30.67,30.61,30.67,4800.0
2010-10-12 10:20:00,30.68,30.68,30.62,30.65,2400.0,30.68,30.68,30.62,30.65,2400.0
2010-10-12 10:25:00,30.65,30.71,30.65,30.71,5600.0,30.65,30.71,30.65,30.71,5600.0
2010-10-12 10:30:00,30.7,30.71,30.68,30.68,1600.0,30.7,30.71,30.68,30.68,1600.0
2010-10-12 10:35:00,30.68,30.68,30.63,30.63,1600.0,30.68,30.68,30.63,30.63,1600.0
2010-10-12 10:40:00,30.65,30.74,30.65,30.73,7400.0,30.65,30.74,30.65,30.73,7400.0
2010-10-12 10:45:00,30.73,30.75,30.72,30.75,5000.0,30.73,30.75,30.72,30.75,5000.0
2010-10-12 10:50:00,30.74,30.74,30.69,30.7,1400.0,30.74,30.74,30.69,30.7,1400.0
2010-10-12 10:55:00,30.71,30.73,30.68,30.69,4600.0,30.71,30.73,30.68,30.69,4600.0
2010-10-12 11:00:00,30.69,30.72,30.68,30.71,3600.0,30.69,30.72,30.68,30.71,3600.0
2010-10-12 11:05:00,30.7,30.7,30.64,30.64,4200.0,30.7,30.7,30.64,30.64,4200.0
2010-10-12 11:10:00,30.66,30.66,30.63,30.63,7600.0,30.66,30.66,30.63,30.63,7600.0
2010-10-12 11:15:00,30.63,30.64,30.61,30.63,2400.0,30.63,30.64,30.61,30.63,2400.0
2010-10-12 11:20:00,30.64,30.64,30.63,30.64,2200.0,30.64,30.64,30.63,30.64,2200.0
2010-10-12 11:25:00,30.68,30.68,30.67,30.68,600.0,30.68,30.68,30.67,30.68,600.0
2010-10-12 11:30:00,30.68,30.68,30.63,30.63,1000.0,30.68,30.68,30.63,30.63,1000.0
2010-10-12 11:35:00,30.66,30.73,30.66,30.73,2600.0,30.66,30.73,30.66,30.73,2600.0
2010-10-12 11:40:00,30.69,30.69,30.69,30.69,200.0,30.69,30.69,30.69,30.69,200.0
2010-10-12 11:45:00,30.62,30.65,30.62,30.65,2600.0,30.62,30.65,30.62,30.65,2600.0
2010-10-12 11:50:00,30.65,30.67,30.64,30.66,1600.0,30.65,30.67,30.64,30.66,1600.0
2010-10-12 11:55:00,30.66,30.67,30.66,30.66,1200.0,30.66,30.67,30.66,30.66,1200.0
2010-10-12 12:00:00,30.64,30.66,30.63,30.65,4600.0,30.64,30.66,30.63,30.65,4600.0
2010-10-12 12:05:00,30.66,30.67,30.66,30.66,3000.0,30.66,30.67,30.66,30.66,3000.0
2010-10-12 12:10:00,30.67,30.67,30.65,30.66,2200.0,30.67,30.67,30.65,30.66,2200.0
2010-10-12 12:15:00,30.65,30.67,30.65,30.65,1600.0,30.65,30.67,30.65,30.65,1600.0
2010-10-12 12:20:00,30.66,30.67,30.63,30.63,4400.0,30.66,30.67,30.63,30.63,4400.0
2010-10-12 12:25:00,30.62,30.62,30.61,30.61,400.0,30.62,30.62,30.61,30.61,400.0
2010-10-12 12:30:00,30.61,30.61,30.61,30.61,400.0,30.61,30.61,30.61,30.61,400.0
2010-10-12 12:35:00,30.61,30.61,30.61,30.61,0.0,30.61,30.61,30.61,30.61,0.0
2010-10-12 12:40:00,30.61,30.61,30.61,30.61,0.0,30.61,30.61,30.61,30.61,0.0
2010-10-12 12:45:00,30.61,30.61,30.58,30.58,1000.0,30.61,30.61,30.58,30.58,1000.0
2010-10-12 12:50:00,30.6,30.61,30.56,30.6,6000.0,30.6,30.61,30.56,30.6,6000.0
2010-10-12 12:55:00,30.6,30.6,30.6,30.6,0.0,30.6,30.6,30.6,30.6,0.0
2010-10-12 13:00:00,30.61,30.63,30.61,30.61,2000.0,30.61,30.63,30.61,30.61,2000.0
2010-10-12 13:05:00,30.61,30.61,30.61,30.61,0.0,30.61,30.61,30.61,30.61,0.0
2010-10-12 13:10:00,30.63,30.63,30.63,30.63,2400.0,30.63,30.63,30.63,30.63,2400.0
2010-10-12 13:15:00,30.63,30.63,30.63,30.63,600.0,30.63,30.63,30.63,30.63,600.0
2010-10-12 13:20:00,30.64,30.64,30.64,30.64,600.0,30.64,30.64,30.64,30.64,600.0
2010-10-12 13:25:00,30.66,30.66,30.66,30.66,200.0,30.66,30.66,30.66,30.66,200.0
2010-10-12 13:30:00,30.68,30.68,30.65,30.65,1800.0,30.68,30.68,30.65,30.65,1800.0
2010-10-12 13:35:00,30.69,30.69,30.68,30.68,400.0,30.69,30.69,30.68,30.68,400.0
2010-10-12 13:40:00,30.69,30.69,30.69,30.69,400.0,30.69,30.69,30.69,30.69,400.0
2010-10-12 13:45:00,30.69,30.7,30.69,30.7,400.0,30.69,30.7,30.69,30.7,400.0
2010-10-12 13:50:00,30.71,30.71,30.71,30.71,200.0,30.71,30.71,30.71,30.71,200.0
2010-10-12 13:55:00,30.73,30.74,30.73,30.73,1000.0,30.73,30.74,30.73,30.73,1000.0
2010-10-12 14:00:00,30.7,30.77,30.69,30.77,3000.0,30.7,30.77,30.69,30.77,3000.0
2010-10-12 14:05:00,30.77,30.77,30.77,30.77,200.0,30.77,30.77,30.77,30.77,200.0
2010-10-12 14:10:00,30.77,30.85,30.77,30.81,7200.0,30.77,30.85,30.77,30.81,7200.0
2010-10-12 14:15:00,30.81,30.84,30.8,30.81,3200.0,30.81,30.84,30.8,30.81,3200.0
2010-10-12 14:20:00,30.81,30.81,30.75,30.78,2400.0,30.81,30.81,30.75,30.78,2400.0
2010-10-12 14:25:00,30.8,30.83,30.8,30.82,800.0,30.8,30.83,30.8,30.82,800.0
2010-10-12 14:30:00,30.84,30.84,30.74,30.75,5600.0,30.84,30.84,30.74,30.75,5600.0
2010-10-12 14:35:00,30.75,30.75,30.69,30.71,1800.0,30.75,30.75,30.69,30.71,1800.0
2010-10-12 14:40:00,30.73,30.79,30.73,30.79,1000.0,30.73,30.79,30.73,30.79,1000.0
2010-10-12 14:45:00,30.79,30.79,30.75,30.75,2000.0,30.79,30.79,30.75,30.75,2000.0
2010-10-12 14:50:00,30.79,30.8,30.79,30.8,400.0,30.79,30.8,30.79,30.8,400.0
2010-10-12 14:55:00,30.8,30.83,30.79,30.79,1400.0,30.8,30.83,30.79,30.79,1400.0
2010-10-12 15:00:00,30.74,30.77,30.74,30.75,4400.0,30.74,30.77,30.74,30.75,4400.0
2010-10-12 15:05:00,30.74,30.79,30.73,30.74,3600.0,30.74,30.79,30.73,30.74,3600.0
2010-10-12 15:10:00,30.74,30.74,30.73,30.73,1400.0,30.74,30.74,30.73,30.73,1400.0
2010-10-12 15:15:00,30.75,30.77,30.75,30.75,4600.0,30.75,30.77,30.75,30.75,4600.0
2010-10-12 15:20:00,30.77,30.83,30.75,30.83,8000.0,30.77,30.83,30.75,30.83,8000.0
2010-10-12 15:25:00,30.83,30.87,30.81,30.86,6600.0,30.83,30.87,30.81,30.86,6600.0
2010-10-12 15:30:00,30.86,30.89,30.86,30.88,3400.0,30.86,30.89,30.86,30.88,3400.0
2010-10-12 15:35:00,30.88,30.88,30.83,30.86,4400.0,30.88,30.88,30.83,30.86,4400.0
2010-10-12 15:40:00,30.85,30.85,30.81,30.84,2600.0,30.85,30.85,30.81,30.84,2600.0
2010-10-12 15:45:00,30.82,30.86,30.81,30.86,1800.0,30.82,30.86,30.81,30.86,1800.0
2010-10-12 15:50:00,30.86,30.86,30.8,30.8,3400.0,30.86,30.86,30.8,30.8,3400.0
2010-10-12 15:55:00,30.81,30.81,30.73,30.73,18000.0,30.81,30.81,30.73,30.73,18000.0
2010-10-13 09:30:00,30.99,30.99,30.78,30.97,10000.0,30.99,30.99,30.78,30.97,10000.0
2010-10-13 09:35:00,30.97,30.99,30.9,30.92,2400.0,30.97,30.99,30.9,30.92,2400.0
2010-10-13 09:40:00,30.95,31.0,30.92,30.98,5400.0,30.95,31.0,30.92,30.98,5400.0
2010-10-13 09:45:00,30.98,30.98,30.9,30.95,5600.0,30.98,30.98,30.9,30.95,5600.0
2010-10-13 09:50:00,30.95,30.97,30.9,30.97,2200.0,30.95,30.97,30.9,30.97,2200.0
2010-10-13 09:55:00,30.93,31.0,30.93,31.0,4200.0,30.93,31.0,30.93,31.0,4200.0
2010-10-13 10:00:00,31.0,31.01,30.96,30.99,7000.0,31.0,31.01,30.96,30.99,7000.0
2010-10-13 10:05:00,31.0,31.0,30.93,30.93,7200.0,31.0,31.0,30.93,30.93,7200.0
2010-10-13 10:10:00,30.94,30.96,30.93,30.96,1200.0,30.94,30.96,30.93,30.96,1200.0
2010-10-13 10:15:00,30.96,30.96,30.91,30.91,1800.0,30.96,30.96,30.91,30.91,1800.0
2010-10-13 10:20:00,30.93,30.96,30.93,30.93,800.0,30.93,30.96,30.93,30.93,800.0
2010-10-13 10:25:00,30.98,31.0,30.98,31.0,5200.0,30.98,31.0,30.98,31.0,5200.0
2010-10-13 10:30:00,31.0,31.0,30.96,30.97,2000.0,31.0,31.0,30.96,30.97,2000.0
2010-10-13 10:35:00,30.98,30.98,30.98,30.98,400.0,30.98,30.98,30.98,30.98,400.0
2010-10-13 10:40:00,30.99,30.99,30.98,30.98,800.0,30.99,30.99,30.98,30.98,800.0
2010-10-13 10:45:00,30.98,30.99,30.98,30.99,400.0,30.98,30.99,30.98,30.99,400.0
2010-10-13 10:50:00,30.99,30.99,30.99,30.99,1800.0,30.99,30.99,30.99,30.99,1800.0
2010-10-13 10:55:00,30.98,31.0,30.95,31.0,6400.0,30.98,31.0,30.95,31.0,6400.0
2010-10-13 11:00:00,31.0,31.0,31.0,31.0,2800.0,31.0,31.0,31.0,31.0,2800.0
2010-10-13 11:05:00,31.0,31.04,30.99,31.0,10000.0,31.0,31.04,30.99,31.0,10000.0
2010-10-13 11:10:00,31.0,31.01,31.0,31.0,2200.0,31.0,31.01,31.0,31.0,2200.0
2010-10-13 11:15:00,31.0,31.0,31.0,31.0,0.0,31.0,31.0,31.0,31.0,0.0
2010-10-13 11:20:00,31.0,31.0,30.99,31.0,2400.0,31.0,31.0,30.99,31.0,2400.0
2010-10-13 11:25:00,31.0,31.0,30.94,30.94,1600.0,31.0,31.0,30.94,30.94,1600.0
2010-10-13 11:30:00,30.94,31.0,30.94,31.0,1400.0,30.94,31.0,30.94,31.0,1400.0
2010-10-13 11:35:00,31.0,31.01,30.98,30.98,800.0,31.0,31.01,30.98,30.98,800.0
2010-10-13 11:40:00,30.98,30.98,30.97,30.97,600.0,30.98,30.98,30.97,30.97,600.0
2010-10-13 11:45:00,30.96,30.96,30.96,30.96,200.0,30.96,30.96,30.96,30.96,200.0
2010-10-13 11:50:00,30.95,30.97,30.95,30.97,2600.0,30.95,30.97,30.95,30.97,2600.0
2010-10-13 11:55:00,30.98,30.98,30.97,30.98,600.0,30.98,30.98,30.97,30.98,600.0
2010-10-13 12:00:00,31.0,31.0,31.0,31.0,400.0,31.0,31.0,31.0,31.0,400.0
2010-10-13 12:05:00,30.97,31.0,30.96,30.96,1000.0,30.97,31.0,30.96,30.96,1000.0
2010-10-13 12:10:00,30.96,30.96,30.96,30.96,0.0,30.96,30.96,30.96,30.96,0.0
2010-10-13 12:15:00,30.96,30.98,30.96,30.98,600.0,30.96,30.98,30.96,30.98,600.0
2010-10-13 12:20:00,30.99,31.0,30.99,31.0,1800.0,30.99,31.0,30.99,31.0,1800.0
2010-10-13 12:25:00,30.98,31.0,30.98,31.0,1400.0,30.98,31.0,30.98,31.0,1400.0
2010-10-13 12:30:00,31.0,31.0,30.99,31.0,5000.0,31.0,31.0,30.99,31.0,5000.0
2010-10-13 12:35:00,31.0,31.0,31.0,31.0,5200.0,31.0,31.0,31.0,31.0,5200.0
2010-10-13 12:40:00,31.0,31.0,31.0,31.0,1200.0,31.0,31.0,31.0,31.0,1200.0
2010-10-13 12:45:00,31.02,31.03,31.0,31.01,1600.0,31.02,31.03,31.0,31.01,1600.0
2010-10-13 12:50:00,31.01,31.01,31.01,31.01,200.0,31.01,31.01,31.01,31.01,200.0
2010-10-13 12:55:00,31.01,31.01,31.01,31.01,0.0,31.01,31.01,31.01,31.01,0.0
2010-10-13 13:00:00,31.01,31.01,31.01,31.01,200.0,31.01,31.01,31.01,31.01,200.0
2010-10-13 13:05:00,31.0,31.0,31.0,31.0,600.0,31.0,31.0,31.0,31.0,600.0
2010-10-13 13:10:00,31.0,31.0,31.0,31.0,200.0,31.0,31.0,31.0,31.0,200.0
2010-10-13 13:15:00,31.0,31.01,30.99,31.0,4200.0,31.0,31.01,30.99,31.0,4200.0
2010-10-13 13:20:00,31.0,31.01,30.99,30.99,3800.0,31.0,31.01,30.99,30.99,3800.0
2010-10-13 13:25:00,30.99,31.03,30.97,30.97,8000.0,30.99,31.03,30.97,30.97,8000.0
2010-10-13 13:30:00,30.99,31.02,30.99,31.01,2000.0,30.99,31.02,30.99,31.01,2000.0
2010-10-13 13:35:00,31.0,31.01,31.0,31.0,2200.0,31.0,31.01,31.0,31.0,2200.0
2010-10-13 13:40:00,30.99,30.99,30.99,30.99,200.0,30.99,30.99,30.99,30.99,200.0
2010-10-13 13:45:00,30.99,30.99,30.99,30.99,600.0,30.99,30.99,30.99,30.99,600.0
2010-10-13 13:50:00,30.99,30.99,30.99,30.99,1200.0,30.99,30.99,30.99,30.99,1200.0
2010-10-13 13:55:00,31.0,31.0,31.0,31.0,600.0,31.0,31.0,31.0,31.0,600.0
2010-10-13 14:00:00,31.0,31.01,30.99,31.0,8000.0,31.0,31.01,30.99,31.0,8000.0
2010-10-13 14:05:00,31.02,31.03,31.0,31.0,2000.0,31.02,31.03,31.0,31.0,2000.0
2010-10-13 14:10:00,31.02,31.03,31.0,31.0,10600.0,31.02,31.03,31.0,31.0,10600.0
2010-10-13 14:15:00,31.03,31.05,31.02,31.03,2800.0,31.03,31.05,31.02,31.03,2800.0
2010-10-13 14:20:00,31.03,31.06,31.0,31.06,4200.0,31.03,31.06,31.0,31.06,4200.0
2010-10-13 14:25:00,31.07,31.07,31.05,31.06,2200.0,31.07,31.07,31.05,31.06,2200.0
2010-10-13 14:30:00,31.08,31.1,31.08,31.08,800.0,31.08,31.1,31.08,31.08,800.0
2010-10-13 14:35:00,31.09,31.09,31.07,31.09,2600.0,31.09,31.09,31.07,31.09,2600.0
2010-10-13 14:40:00,31.09,31.13,31.09,31.1,6800.0,31.09,31.13,31.09,31.1,6800.0
2010-10-13 14:45:00,31.11,31.11,31.09,31.09,1600.0,31.11,31.11,31.09,31.09,1600.0
2010-10-13 14:50:00,31.1,31.14,31.1,31.14,1800.0,31.1,31.14,31.1,31.14,1800.0
2010-10-13 14:55:00,31.14,31.15,31.14,31.15,1200.0,31.14,31.15,31.14,31.15,1200.0
2010-10-13 15:00:00,31.15,31.18,31.14,31.14,4400.0,31.15,31.18,31.14,31.14,4400.0
2010-10-13 15:05:00,31.14,31.17,31.14,31.17,1600.0,31.14,31.17,31.14,31.17,1600.0
2010-10-13 15:10:00,31.17,31.2,31.16,31.18,5200.0,31.17,31.2,31.16,31.18,5200.0
2010-10-13 15:15:00,31.2,31.22,31.2,31.22,1800.0,31.2,31.22,31.2,31.22,1800.0
2010-10-13 15:20:00,31.22,31.22,31.2,31.22,4800.0,31.22,31.22,31.2,31.22,4800.0
2010-10-13 15:25:00,31.22,31.22,31.19,31.19,2200.0,31.22,31.22,31.19,31.19,2200.0
2010-10-13 15:30:00,31.17,31.21,31.17,31.21,2800.0,31.17,31.21,31.17,31.21,2800.0
2010-10-13 15:35:00,31.22,31.23,31.18,31.18,4600.0,31.22,31.23,31.18,31.18,4600.0
2010-10-13 15:40:00,31.18,31.24,31.18,31.24,7000.0,31.18,31.24,31.18,31.24,7000.0
2010-10-13 15:45:00,31.22,31.22,31.16,31.16,4200.0,31.22,31.22,31.16,31.16,4200.0
2010-10-13 15:50:00,31.14,31.18,31.1,31.1,13200.0,31.14,31.18,31.1,31.1,13200.0
2010-10-13 15:55:00,31.1,31.15,31.06,31.09,27800.0,31.1,31.15,31.06,31.09,27800.0
2010-10-14 09:30:00,31.07,31.11,30.98,31.07,7000.0,31.07,31.11,30.98,31.07,7000.0
2010-10-14 09:35:00,31.06,31.13,31.05,31.06,1200.0,31.06,31.13,31.05,31.06,1200.0
2010-10-14 09:40:00,31.11,31.21,31.11,31.21,8000.0,31.11,31.21,31.11,31.21,8000.0
2010-10-14 09:45:00,31.21,31.23,31.17,31.21,7200.0,31.21,31.23,31.17,31.21,7200.0
2010-10-14 09:50:00,31.21,31.22,31.19,31.21,5200.0,31.21,31.22,31.19,31.21,5200.0
2010-10-14 09:55:00,31.19,31.23,31.19,31.23,4000.0,31.19,31.23,31.19,31.23,4000.0
2010-10-14 10:00:00,31.23,31.3,31.22,31.29,17200.0,31.23,31.3,31.22,31.29,17200.0
2010-10-14 10:05:00,31.31,31.36,31.3,31.32,10800.0,31.31,31.36,31.3,31.32,10800.0
2010-10-14 10:10:00,31.33,31.4,31.3,31.36,5800.0,31.33,31.4,31.3,31.36,5800.0
2010-10-14 10:15:00,31.36,31.47,31.36,31.44,8800.0,31.36,31.47,31.36,31.44,8800.0
2010-10-14 10:20:00,31.46,31.48,31.46,31.48,8400.0,31.46,31.48,31.46,31.48,8400.0
2010-10-14 10:25:00,31.48,31.5,31.47,31.5,3800.0,31.48,31.5,31.47,31.5,3800.0
2010-10-14 10:30:00,31.49,31.49,31.39,31.46,5600.0,31.49,31.49,31.39,31.46,5600.0
2010-10-14 10:35:00,31.45,31.5,31.45,31.5,5600.0,31.45,31.5,31.45,31.5,5600.0
2010-10-14 10:40:00,31.5,31.5,31.47,31.49,3800.0,31.5,31.5,31.47,31.49,3800.0
2010-10-14 10:45:00,31.49,31.5,31.49,31.49,2800.0,31.49,31.5,31.49,31.49,2800.0
2010-10-14 10:50:00,31.47,31.49,31.47,31.49,400.0,31.47,31.49,31.47,31.49,400.0
2010-10-14 10:55:00,31.49,31.49,31.46,31.49,4400.0,31.49,31.49,31.46,31.49,4400.0
2010-10-14 11:00:00,31.49,31.49,31.47,31.47,800.0,31.49,31.49,31.47,31.47,800.0
2010-10-14 11:05:00,31.47,31.5,31.46,31.5,1200.0,31.47,31.5,31.46,31.5,1200.0
2010-10-14 11:10:00,31.48,31.49,31.46,31.46,4000.0,31.48,31.49,31.46,31.46,4000.0
2010-10-14 11:15:00,31.46,31.46,31.41,31.41,4800.0,31.46,31.46,31.41,31.41,4800.0
2010-10-14 11:20:00,31.44,31.44,31.43,31.43,600.0,31.44,31.44,31.43,31.43,600.0
2010-10-14 11:25:00,31.46,31.46,31.36,31.38,4000.0,31.46,31.46,31.36,31.38,4000.0
2010-10-14 11:30:00,31.38,31.4,31.38,31.39,4400.0,31.38,31.4,31.38,31.39,4400.0
2010-10-14 11:35:00,31.39,31.39,31.36,31.38,9000.0,31.39,31.39,31.36,31.38,9000.0
2010-10-14 11:40:00,31.37,31.39,31.37,31.39,2600.0,31.37,31.39,31.37,31.39,2600.0
2010-10-14 11:45:00,31.37,31.38,31.36,31.38,5200.0,31.37,31.38,31.36,31.38,5200.0
2010-10-14 11:50:00,31.38,31.4,31.38,31.38,3800.0,31.38,31.4,31.38,31.38,3800.0
2010-10-14 11:55:00,31.38,31.38,31.37,31.37,2000.0,31.38,31.38,31.37,31.37,2000.0
2010-10-14 12:00:00,31.38,31.41,31.38,31.38,1800.0,31.38,31.41,31.38,31.38,1800.0
2010-10-14 12:05:00,31.39,31.39,31.36,31.38,1800.0,31.39,31.39,31.36,31.38,1800.0
2010-10-14 12:10:00,31.37,31.4,31.37,31.4,1800.0,31.37,31.4,31.37,31.4,1800.0
2010-10-14 12:15:00,31.39,31.39,31.38,31.38,2800.0,31.39,31.39,31.38,31.38,2800.0
2010-10-14 12:20:00,31.38,31.38,31.37,31.37,3600.0,31.38,31.38,31.37,31.37,3600.0
2010-10-14 12:25:00,31.38,31.38,31.35,31.35,1000.0,31.38,31.38,31.35,31.35,1000.0
2010-10-14 12:30:00,31.33,31.33,31.29,31.33,2600.0,31.33,31.33,31.29,31.33,2600.0
2010-10-14 12:35:00,31.35,31.36,31.3,31.31,10200.0,31.35,31.36,31.3,31.31,10200.0
2010-10-14 12:40:00,31.31,31.31,31.29,31.3,9400.0,31.31,31.31,31.29,31.3,9400.0
2010-10-14 12:45:00,31.31,31.31,31.3,31.31,4800.0,31.31,31.31,31.3,31.31,4800.0
2010-10-14 12:50:00,31.31,31.33,31.29,31.31,16200.0,31.31,31.33,31.29,31.31,16200.0
2010-10-14 12:55:00,31.31,31.33,31.27,31.31,9000.0,31.31,31.33,31.27,31.31,9000.0
2010-10-14 13:00:00,31.3,31.3,31.27,31.27,1000.0,31.3,31.3,31.27,31.27,1000.0
2010-10-14 13:05:00,31.28,31.28,31.17,31.2,10000.0,31.28,31.28,31.17,31.2,10000.0
2010-10-14 13:10:00,31.19,31.19,31.18,31.18,2200.0,31.19,31.19,31.18,31.18,2200.0
2010-10-14 13:15:00,31.18,31.18,31.17,31.17,1000.0,31.18,31.18,31.17,31.17,1000.0
2010-10-14 13:20:00,31.15,31.17,31.15,31.15,2000.0,31.15,31.17,31.15,31.15,2000.0
2010-10-14 13:25:00,31.17,31.21,31.17,31.21,400.0,31.17,31.21,31.17,31.21,400.0
2010-10-14 13:30:00,31.2,31.22,31.2,31.22,400.0,31.2,31.22,31.2,31.22,400.0
2010-10-14 13:35:00,31.22,31.22,31.22,31.22,0.0,31.22,31.22,31.22,31.22,0.0
2010-10-14 13:40:00,31.24,31.24,31.21,31.21,1600.0,31.24,31.24,31.21,31.21,1600.0
2010-10-14 13:45:00,31.21,31.21,31.21,31.21,0.0,31.21,31.21,31.21,31.21,0.0
2010-10-14 13:50:00,31.23,31.23,31.23,31.23,1000.0,31.23,31.23,31.23,31.23,1000.0
2010-10-14 13:55:00,31.23,31.23,31.23,31.23,0.0,31.23,31.23,31.23,31.23,0.0
2010-10-14 14:00:00,31.23,31.23,31.19,31.2,800.0,31.23,31.23,31.19,31.2,800.0
2010-10-14 14:05:00,31.19,31.19,31.15,31.16,6200.0,31.19,31.19,31.15,31.16,6200.0
2010-10-14 14:10:00,31.16,31.17,31.14,31.14,2000.0,31.16,31.17,31.14,31.14,2000.0
2010-10-14 14:15:00,31.14,31.14,31.1,31.1,2200.0,31.14,31.14,31.1,31.1,2200.0
2010-10-14 14:20:00,31.1,31.11,31.1,31.1,1800.0,31.1,31.11,31.1,31.1,1800.0
2010-10-14 14:25:00,31.1,31.13,31.1,31.11,3000.0,31.1,31.13,31.1,31.11,3000.0
2010-10-14 14:30:00,31.11,31.11,31.05,31.05,3200.0,31.11,31.11,31.05,31.05,3200.0
2010-10-14 14:35:00,31.07,31.09,31.05,31.08,1800.0,31.07,31.09,31.05,31.08,1800.0
2010-10-14 14:40:00,31.05,31.1,31.05,31.07,3000.0,31.05,31.1,31.05,31.07,3000.0
2010-10-14 14:45:00,31.08,31.08,31.02,31.02,2800.0,31.08,31.08,31.02,31.02,2800.0
2010-10-14 14:50:00,31.05,31.06,31.04,31.06,2000.0,31.05,31.06,31.04,31.06,2000.0
2010-10-14 14:55:00,31.06,31.08,31.02,31.02,10600.0,31.06,31.08,31.02,31.02,10600.0
2010-10-14 15:00:00,31.02,31.02,31.0,31.0,5400.0,31.02,31.02,31.0,31.0,5400.0
2010-10-14 15:05:00,31.02,31.03,31.02,31.02,1000.0,31.02,31.03,31.02,31.02,1000.0
2010-10-14 15:10:00,31.03,31.04,31.03,31.04,4600.0,31.03,31.04,31.03,31.04,4600.0
2010-10-14 15:15:00,31.03,31.04,31.02,31.02,7200.0,31.03,31.04,31.02,31.02,7200.0
2010-10-14 15:20:00,31.03,31.05,31.02,31.04,4800.0,31.03,31.05,31.02,31.04,4800.0
2010-10-14 15:25:00,31.05,31.05,31.03,31.04,3200.0,31.05,31.05,31.03,31.04,3200.0
2010-10-14 15:30:00,31.02,31.04,31.02,31.04,600.0,31.02,31.04,31.02,31.04,600.0
2010-10-14 15:35:00,31.03,31.07,31.03,31.03,6400.0,31.03,31.07,31.03,31.03,6400.0
2010-10-14 15:40:00,31.03,31.06,31.03,31.04,7400.0,31.03,31.06,31.03,31.04,7400.0
2010-10-14 15:45:00,31.05,31.06,31.04,31.06,5400.0,31.05,31.06,31.04,31.06,5400.0
2010-10-14 15:50:00,31.04,31.08,31.0,31.05,17400.0,31.04,31.08,31.0,31.05,17400.0
2010-10-14 15:55:00,31.07,31.09,31.04,31.08,15400.0,31.07,31.09,31.04,31.08,15400.0
2010-10-15 09:30:00,31.21,31.32,31.21,31.23,14800.0,31.21,31.32,31.21,31.23,14800.0
2010-10-15 09:35:00,31.2,31.2,31.11,31.13,4200.0,31.2,31.2,31.11,31.13,4200.0
2010-10-15 09:40:00,31.2,31.2,31.14,31.14,1400.0,31.2,31.2,31.14,31.14,1400.0
2010-10-15 09:45:00,31.17,31.18,31.08,31.14,3200.0,31.17,31.18,31.08,31.14,3200.0
2010-10-15 09:50:00,31.1,31.14,31.09,31.11,1400.0,31.1,31.14,31.09,31.11,1400.0
2010-10-15 09:55:00,31.1,31.15,31.04,31.13,3000.0,31.1,31.15,31.04,31.13,3000.0
2010-10-15 10:00:00,31.13,31.17,31.13,31.13,2000.0,31.13,31.17,31.13,31.13,2000.0
2010-10-15 10:05:00,31.11,31.18,31.08,31.17,1800.0,31.11,31.18,31.08,31.17,1800.0
2010-10-15 10:10:00,31.17,31.17,31.05,31.11,5000.0,31.17,31.17,31.05,31.11,5000.0
2010-10-15 10:15:00,31.11,31.11,31.01,31.05,3000.0,31.11,31.11,31.01,31.05,3000.0
2010-10-15 10:20:00,31.01,31.01,30.96,30.96,1200.0,31.01,31.01,30.96,30.96,1200.0
2010-10-15 10:25:00,30.96,31.0,30.96,30.99,1400.0,30.96,31.0,30.96,30.99,1400.0
2010-10-15 10:30:00,30.97,30.99,30.93,30.93,2600.0,30.97,30.99,30.93,30.93,2600.0
2010-10-15 10:35:00,30.96,30.96,30.96,30.96,400.0,30.96,30.96,30.96,30.96,400.0
2010-10-15 10:40:00,30.96,30.97,30.88,30.89,13000.0,30.96,30.97,30.88,30.89,13000.0
2010-10-15 10:45:00,30.89,30.92,30.89,30.89,8200.0,30.89,30.92,30.89,30.89,8200.0
2010-10-15 10:50:00,30.88,30.91,30.86,30.91,8400.0,30.88,30.91,30.86,30.91,8400.0
2010-10-15 10:55:00,30.91,30.96,30.87,30.88,8000.0,30.91,30.96,30.87,30.88,8000.0
2010-10-15 11:00:00,30.88,30.93,30.86,30.86,14400.0,30.88,30.93,30.86,30.86,14400.0
2010-10-15 11:05:00,30.88,30.91,30.86,30.91,5000.0,30.88,30.91,30.86,30.91,5000.0
2010-10-15 11:10:00,30.92,30.98,30.89,30.93,3000.0,30.92,30.98,30.89,30.93,3000.0
2010-10-15 11:15:00,30.92,30.94,30.92,30.93,1200.0,30.92,30.94,30.92,30.93,1200.0
2010-10-15 11:20:00,30.96,30.98,30.95,30.98,1000.0,30.96,30.98,30.95,30.98,1000.0
2010-10-15 11:25:00,30.98,30.98,30.96,30.96,600.0,30.98,30.98,30.96,30.96,600.0
2010-10-15 11:30:00,30.95,31.0,30.95,31.0,2800.0,30.95,31.0,30.95,31.0,2800.0
2010-10-15 11:35:00,31.03,31.05,30.99,30.99,3400.0,31.03,31.05,30.99,30.99,3400.0
2010-10-15 11:40:00,30.99,31.01,30.99,31.0,4400.0,30.99,31.01,30.99,31.0,4400.0
2010-10-15 11:45:00,30.98,30.98,30.95,30.96,2000.0,30.98,30.98,30.95,30.96,2000.0
2010-10-15 11:50:00,30.95,30.95,30.94,30.94,400.0,30.95,30.95,30.94,30.94,400.0
2010-10-15 11:55:00,30.97,30.97,30.93,30.95,1800.0,30.97,30.97,30.93,30.95,1800.0
2010-10-15 12:00:00,30.98,30.99,30.98,30.99,600.0,30.98,30.99,30.98,30.99,600.0
2010-10-15 12:05:00,30.96,31.02,30.94,30.96,5200.0,30.96,31.02,30.94,30.96,5200.0
2010-10-15 12:10:00,30.98,30.98,30.95,30.96,1400.0,30.98,30.98,30.95,30.96,1400.0
2010-10-15 12:15:00,30.98,31.0,30.97,30.97,1000.0,30.98,31.0,30.97,30.97,1000.0
2010-10-15 12:20:00,30.97,30.97,30.97,30.97,400.0,30.97,30.97,30.97,30.97,400.0
2010-10-15 12:25:00,31.0,31.0,30.99,30.99,600.0,31.0,31.0,30.99,30.99,600.0
2010-10-15 12:30:00,30.99,31.02,30.99,31.01,1400.0,30.99,31.02,30.99,31.01,1400.0
2010-10-15 12:35:00,31.0,31.01,30.97,31.0,2600.0,31.0,31.01,30.97,31.0,2600.0
2010-10-15 12:40:00,31.0,31.02,31.0,31.01,800.0,31.0,31.02,31.0,31.01,800.0
2010-10-15 12:45:00,31.02,31.03,31.0,31.0,3400.0,31.02,31.03,31.0,31.0,3400.0
2010-10-15 12:50:00,31.0,31.0,30.97,30.99,1200.0,31.0,31.0,30.97,30.99,1200.0
2010-10-15 12:55:00,30.98,30.98,30.97,30.98,1200.0,30.98,30.98,30.97,30.98,1200.0
2010-10-15 13:00:00,30.99,31.03,30.99,31.03,1000.0,30.99,31.03,30.99,31.03,1000.0
2010-10-15 13:05:00,31.03,31.03,31.02,31.03,1200.0,31.03,31.03,31.02,31.03,1200.0
2010-10-15 13:10:00,31.01,31.02,31.0,31.02,1400.0,31.01,31.02,31.0,31.02,1400.0
2010-10-15 13:15:00,31.0,31.0,31.0,31.0,200.0,31.0,31.0,31.0,31.0,200.0
2010-10-15 13:20:00,31.0,31.01,30.97,30.98,1400.0,31.0,31.01,30.97,30.98,1400.0
2010-10-15 13:25:00,31.0,31.03,31.0,31.03,600.0,31.0,31.03,31.0,31.03,600.0
2010-10-15 13:30:00,31.03,31.03,31.03,31.03,0.0,31.03,31.03,31.03,31.03,0.0
2010-10-15 13:35:00,31.04,31.07,31.0,31.0,5600.0,31.04,31.07,31.0,31.0,5600.0
2010-10-15 13:40:00,31.0,31.0,30.97,30.99,1800.0,31.0,31.0,30.97,30.99,1800.0
2010-10-15 13:45:00,30.98,31.0,30.97,30.99,1600.0,30.98,31.0,30.97,30.99,1600.0
2010-10-15 13:50:00,31.0,31.05,31.0,31.0,4200.0,31.0,31.05,31.0,31.0,4200.0
2010-10-15 13:55:00,31.0,31.0,30.99,30.99,2200.0,31.0,31.0,30.99,30.99,2200.0
2010-10-15 14:00:00,30.99,31.0,30.99,30.99,2200.0,30.99,31.0,30.99,30.99,2200.0
2010-10-15 14:05:00,31.0,31.04,31.0,31.03,5800.0,31.0,31.04,31.0,31.03,5800.0
2010-10-15 14:10:00,31.02,31.03,30.97,31.01,8400.0,31.02,31.03,30.97,31.01,8400.0
2010-10-15 14:15:00,31.04,31.04,31.02,31.03,5800.0,31.04,31.04,31.02,31.03,5800.0
2010-10-15 14:20:00,31.03,31.04,31.0,31.0,5800.0,31.03,31.04,31.0,31.0,5800.0
2010-10-15 14:25:00,31.0,31.05,30.99,31.05,4600.0,31.0,31.05,30.99,31.05,4600.0
2010-10-15 14:30:00,31.05,31.07,31.05,31.07,1800.0,31.05,31.07,31.05,31.07,1800.0
2010-10-15 14:35:00,31.07,31.08,31.06,31.08,4000.0,31.07,31.08,31.06,31.08,4000.0
2010-10-15 14:40:00,31.08,31.09,31.05,31.05,3200.0,31.08,31.09,31.05,31.05,3200.0
2010-10-15 14:45:00,31.07,31.07,31.05,31.05,4000.0,31.07,31.07,31.05,31.05,4000.0
2010-10-15 14:50:00,31.05,31.06,31.05,31.05,4400.0,31.05,31.06,31.05,31.05,4400.0
2010-10-15 14:55:00,31.06,31.06,31.04,31.05,4000.0,31.06,31.06,31.04,31.05,4000.0
2010-10-15 15:00:00,31.06,31.08,31.05,31.08,14800.0,31.06,31.08,31.05,31.08,14800.0
2010-10-15 15:05:00,31.08,31.1,31.05,31.06,6000.0,31.08,31.1,31.05,31.06,6000.0
2010-10-15 15:10:00,31.07,31.08,31.06,31.08,3800.0,31.07,31.08,31.06,31.08,3800.0
2010-10-15 15:15:00,31.08,31.12,31.07,31.12,6000.0,31.08,31.12,31.07,31.12,6000.0
2010-10-15 15:20:00,31.11,31.11,31.08,31.08,1400.0,31.11,31.11,31.08,31.08,1400.0
2010-10-15 15:25:00,31.11,31.11,31.1,31.11,3000.0,31.11,31.11,31.1,31.11,3000.0
2010-10-15 15:30:00,31.11,31.13,31.1,31.1,3600.0,31.11,31.13,31.1,31.1,3600.0
2010-10-15 15:35:00,31.1,31.14,31.1,31.14,3600.0,31.1,31.14,31.1,31.14,3600.0
2010-10-15 15:40:00,31.16,31.16,31.15,31.15,3800.0,31.16,31.16,31.15,31.15,3800.0
2010-10-15 15:45:00,31.15,31.17,31.13,31.14,3800.0,31.15,31.17,31.13,31.14,3800.0
2010-10-15 15:50:00,31.15,31.18,31.13,31.17,8200.0,31.15,31.18,31.13,31.17,8200.0
2010-10-15 15:55:00,31.18,31.19,31.1,31.11,10600.0,31.18,31.19,31.1,31.11,10600.0
2010-10-18 09:30:00,31.09,31.13,31.09,31.11,2800.0,31.09,31.13,31.09,31.11,2800.0
2010-10-18 09:35:00,31.11,31.14,31.11,31.14,800.0,31.11,31.14,31.11,31.14,800.0
2010-10-18 09:40:00,31.21,31.21,31.21,31.21,200.0,31.21,31.21,31.21,31.21,200.0
2010-10-18 09:45:00,31.23,31.31,31.23,31.3,2000.0,31.23,31.31,31.23,31.3,2000.0
2010-10-18 09:50:00,31.3,31.36,31.3,31.3,1800.0,31.3,31.36,31.3,31.3,1800.0
2010-10-18 09:55:00,31.34,31.37,31.34,31.37,1600.0,31.34,31.37,31.34,31.37,1600.0
2010-10-18 10:00:00,31.39,31.39,31.33,31.34,3400.0,31.39,31.39,31.33,31.34,3400.0
2010-10-18 10:05:00,31.38,31.4,31.36,31.39,1400.0,31.38,31.4,31.36,31.39,1400.0
2010-10-18 10:10:00,31.39,31.43,31.39,31.43,1000.0,31.39,31.43,31.39,31.43,1000.0
2010-10-18 10:15:00,31.43,31.43,31.36,31.36,2200.0,31.43,31.43,31.36,31.36,2200.0
2010-10-18 10:20:00,31.39,31.42,31.38,31.41,2000.0,31.39,31.42,31.38,31.41,2000.0
2010-10-18 10:25:00,31.36,31.43,31.36,31.43,2800.0,31.36,31.43,31.36,31.43,2800.0
2010-10-18 10:30:00,31.43,31.45,31.42,31.43,6000.0,31.43,31.45,31.42,31.43,6000.0
2010-10-18 10:35:00,31.43,31.44,31.42,31.44,2000.0,31.43,31.44,31.42,31.44,2000.0
2010-10-18 10:40:00,31.44,31.48,31.43,31.46,1800.0,31.44,31.48,31.43,31.46,1800.0
2010-10-18 10:45:00,31.45,31.47,31.45,31.47,1600.0,31.45,31.47,31.45,31.47,1600.0
2010-10-18 10:50:00,31.45,31.55,31.45,31.55,14600.0,31.45,31.55,31.45,31.55,14600.0
2010-10-18 10:55:00,31.53,31.54,31.52,31.54,6000.0,31.53,31.54,31.52,31.54,6000.0
2010-10-18 11:00:00,31.53,31.54,31.52,31.54,2400.0,31.53,31.54,31.52,31.54,2400.0
2010-10-18 11:05:00,31.52,31.55,31.52,31.55,2400.0,31.52,31.55,31.52,31.55,2400.0
2010-10-18 11:10:00,31.52,31.56,31.52,31.55,12600.0,31.52,31.56,31.52,31.55,12600.0
2010-10-18 11:15:00,31.55,31.58,31.55,31.55,1600.0,31.55,31.58,31.55,31.55,1600.0
2010-10-18 11:20:00,31.55,31.59,31.55,31.59,800.0,31.55,31.59,31.55,31.59,800.0
2010-10-18 11:25:00,31.58,31.6,31.56,31.6,1200.0,31.58,31.6,31.56,31.6,1200.0
2010-10-18 11:30:00,31.58,31.61,31.56,31.56,1400.0,31.58,31.61,31.56,31.56,1400.0
2010-10-18 11:35:00,31.56,31.59,31.56,31.58,3400.0,31.56,31.59,31.56,31.58,3400.0
2010-10-18 11:40:00,31.57,31.59,31.57,31.59,1600.0,31.57,31.59,31.57,31.59,1600.0
2010-10-18 11:45:00,31.61,31.61,31.59,31.61,2400.0,31.61,31.61,31.59,31.61,2400.0
2010-10-18 11:50:00,31.6,31.67,31.6,31.67,9400.0,31.6,31.67,31.6,31.67,9400.0
2010-10-18 11:55:00,31.66,31.67,31.65,31.67,600.0,31.66,31.67,31.65,31.67,600.0
2010-10-18 12:00:00,31.68,31.71,31.67,31.71,3400.0,31.68,31.71,31.67,31.71,3400.0
2010-10-18 12:05:00,31.69,31.7,31.68,31.7,1200.0,31.69,31.7,31.68,31.7,1200.0
2010-10-18 12:10:00,31.7,31.7,31.65,31.66,1600.0,31.7,31.7,31.65,31.66,1600.0
2010-10-18 12:15:00,31.66,31.68,31.66,31.68,1400.0,31.66,31.68,31.66,31.68,1400.0
2010-10-18 12:20:00,31.68,31.68,31.68,31.68,1400.0,31.68,31.68,31.68,31.68,1400.0
2010-10-18 12:25:00,31.65,31.65,31.63,31.65,6000.0,31.65,31.65,31.63,31.65,6000.0
2010-10-18 12:30:00,31.65,31.67,31.62,31.64,7200.0,31.65,31.67,31.62,31.64,7200.0
2010-10-18 12:35:00,31.65,31.68,31.65,31.68,800.0,31.65,31.68,31.65,31.68,800.0
2010-10-18 12:40:00,31.68,31.68,31.68,31.68,600.0,31.68,31.68,31.68,31.68,600.0
2010-10-18 12:45:00,31.68,31.68,31.66,31.68,1000.0,31.68,31.68,31.66,31.68,1000.0
2010-10-18 12:50:00,31.66,31.68,31.66,31.67,1800.0,31.66,31.68,31.66,31.67,1800.0
2010-10-18 12:55:00,31.67,31.67,31.65,31.66,2400.0,31.67,31.67,31.65,31.66,2400.0
2010-10-18 13:00:00,31.66,31.67,31.65,31.65,1600.0,31.66,31.67,31.65,31.65,1600.0
2010-10-18 13:05:00,31.66,31.68,31.65,31.67,5400.0,31.66,31.68,31.65,31.67,5400.0
2010-10-18 13:10:00,31.68,31.68,31.67,31.67,1600.0,31.68,31.68,31.67,31.67,1600.0
2010-10-18 13:15:00,31.68,31.71,31.68,31.71,8400.0,31.68,31.71,31.68,31.71,8400.0
2010-10-18 13:20:00,31.71,31.71,31.68,31.71,1000.0,31.71,31.71,31.68,31.71,1000.0
2010-10-18 13:25:00,31.72,31.73,31.71,31.71,7600.0,31.72,31.73,31.71,31.71,7600.0
2010-10-18 13:30:00,31.72,31.73,31.72,31.73,2400.0,31.72,31.73,31.72,31.73,2400.0
2010-10-18 13:35:00,31.73,31.73,31.7,31.73,1200.0,31.73,31.73,31.7,31.73,1200.0
2010-10-18 13:40:00,31.73,31.74,31.73,31.74,2400.0,31.73,31.74,31.73,31.74,2400.0
2010-10-18 13:45:00,31.74,31.8,31.74,31.79,16400.0,31.74,31.8,31.74,31.79,16400.0
2010-10-18 13:50:00,31.78,31.79,31.78,31.78,4800.0,31.78,31.79,31.78,31.78,4800.0
2010-10-18 13:55:00,31.75,31.79,31.75,31.79,3400.0,31.75,31.79,31.75,31.79,3400.0
2010-10-18 14:00:00,31.77,31.77,31.75,31.75,2000.0,31.77,31.77,31.75,31.75,2000.0
2010-10-18 14:05:00,31.75,31.75,31.73,31.75,3400.0,31.75,31.75,31.73,31.75,3400.0
2010-10-18 14:10:00,31.75,31.77,31.73,31.74,3600.0,31.75,31.77,31.73,31.74,3600.0
2010-10-18 14:15:00,31.75,31.78,31.75,31.78,2800.0,31.75,31.78,31.75,31.78,2800.0
2010-10-18 14:20:00,31.78,31.79,31.74,31.75,6600.0,31.78,31.79,31.74,31.75,6600.0
2010-10-18 14:25:00,31.73,31.75,31.73,31.75,1800.0,31.73,31.75,31.73,31.75,1800.0
2010-10-18 14:30:00,31.75,31.75,31.74,31.75,2200.0,31.75,31.75,31.74,31.75,2200.0
2010-10-18 14:35:00,31.75,31.75,31.73,31.73,3200.0,31.75,31.75,31.73,31.73,3200.0
2010-10-18 14:40:00,31.74,31.74,31.72,31.72,2200.0,31.74,31.74,31.72,31.72,2200.0
2010-10-18 14:45:00,31.73,31.73,31.72,31.73,1600.0,31.73,31.73,31.72,31.73,1600.0
2010-10-18 14:50:00,31.73,31.73,31.71,31.73,2000.0,31.73,31.73,31.71,31.73,2000.0
2010-10-18 14:55:00,31.73,31.73,31.71,31.72,800.0,31.73,31.73,31.71,31.72,800.0
2010-10-18 15:00:00,31.72,31.75,31.72,31.74,6600.0,31.72,31.75,31.72,31.74,6600.0
2010-10-18 15:05:00,31.74,31.75,31.72,31.75,5400.0,31.74,31.75,31.72,31.75,5400.0
2010-10-18 15:10:00,31.77,31.77,31.75,31.75,800.0,31.77,31.77,31.75,31.75,800.0
2010-10-18 15:15:00,31.74,31.75,31.74,31.75,3600.0,31.74,31.75,31.74,31.75,3600.0
2010-10-18 15:20:00,31.75,31.77,31.74,31.77,5400.0,31.75,31.77,31.74,31.77,5400.0
2010-10-18 15:25:00,31.77,31.78,31.75,31.76,3400.0,31.77,31.78,31.75,31.76,3400.0
2010-10-18 15:30:00,31.79,31.82,31.77,31.8,8400.0,31.79,31.82,31.77,31.8,8400.0
2010-10-18 15:35:00,31.8,31.82,31.79,31.8,1600.0,31.8,31.82,31.79,31.8,1600.0
2010-10-18 15:40:00,31.79,31.82,31.77,31.8,5000.0,31.79,31.82,31.77,31.8,5000.0
2010-10-18 15:45:00,31.81,31.82,31.79,31.82,2400.0,31.81,31.82,31.79,31.82,2400.0
2010-10-18 15:50:00,31.82,31.86,31.82,31.86,10800.0,31.82,31.86,31.82,31.86,10800.0
2010-10-18 15:55:00,31.84,31.87,31.82,31.86,18600.0,31.84,31.87,31.82,31.86,18600.0
2010-10-19 09:30:00,31.43,31.56,31.43,31.53,8200.0,31.43,31.56,31.43,31.53,8200.0
2010-10-19 09:35:00,31.54,31.54,31.5,31.52,4400.0,31.54,31.54,31.5,31.52,4400.0
2010-10-19 09:40:00,31.51,31.53,31.48,31.48,2600.0,31.51,31.53,31.48,31.48,2600.0
2010-10-19 09:45:00,31.46,31.46,31.43,31.45,7000.0,31.46,31.46,31.43,31.45,7000.0
2010-10-19 09:50:00,31.42,31.43,31.23,31.35,9200.0,31.42,31.43,31.23,31.35,9200.0
2010-10-19 09:55:00,31.35,31.43,31.34,31.43,4400.0,31.35,31.43,31.34,31.43,4400.0
2010-10-19 10:00:00,31.39,31.5,31.36,31.5,6200.0,31.39,31.5,31.36,31.5,6200.0
2010-10-19 10:05:00,31.46,31.53,31.45,31.53,5400.0,31.46,31.53,31.45,31.53,5400.0
2010-10-19 10:10:00,31.53,31.58,31.53,31.56,6800.0,31.53,31.58,31.53,31.56,6800.0
2010-10-19 10:15:00,31.58,31.7,31.54,31.68,8000.0,31.58,31.7,31.54,31.68,8000.0
2010-10-19 10:20:00,31.7,31.7,31.63,31.64,4400.0,31.7,31.7,31.63,31.64,4400.0
2010-10-19 10:25:00,31.61,31.64,31.57,31.63,8800.0,31.61,31.64,31.57,31.63,8800.0
2010-10-19 10:30:00,31.6,31.67,31.5,31.63,25600.0,31.6,31.67,31.5,31.63,25600.0
2010-10-19 10:35:00,31.64,31.66,31.51,31.55,10000.0,31.64,31.66,31.51,31.55,10000.0
2010-10-19 10:40:00,31.55,31.58,31.52,31.53,2000.0,31.55,31.58,31.52,31.53,2000.0
2010-10-19 10:45:00,31.54,31.6,31.54,31.6,2400.0,31.54,31.6,31.54,31.6,2400.0
2010-10-19 10:50:00,31.6,31.63,31.58,31.58,3200.0,31.6,31.63,31.58,31.58,3200.0
2010-10-19 10:55:00,31.58,31.63,31.52,31.52,7800.0,31.58,31.63,31.52,31.52,7800.0
2010-10-19 11:00:00,31.51,31.56,31.5,31.56,3400.0,31.51,31.56,31.5,31.56,3400.0
2010-10-19 11:05:00,31.55,31.57,31.51,31.57,4000.0,31.55,31.57,31.51,31.57,4000.0
2010-10-19 11:10:00,31.57,31.57,31.53,31.53,5000.0,31.57,31.57,31.53,31.53,5000.0
2010-10-19 11:15:00,31.54,31.6,31.54,31.6,5800.0,31.54,31.6,31.54,31.6,5800.0
2010-10-19 11:20:00,31.6,31.6,31.53,31.55,11600.0,31.6,31.6,31.53,31.55,11600.0
2010-10-19 11:25:00,31.59,31.63,31.56,31.6,16000.0,31.59,31.63,31.56,31.6,16000.0
2010-10-19 11:30:00,31.59,31.63,31.54,31.58,6800.0,31.59,31.63,31.54,31.58,6800.0
2010-10-19 11:35:00,31.56,31.61,31.55,31.61,5200.0,31.56,31.61,31.55,31.61,5200.0
2010-10-19 11:40:00,31.6,31.63,31.59,31.61,10400.0,31.6,31.63,31.59,31.61,10400.0
2010-10-19 11:45:00,31.62,31.63,31.59,31.62,12200.0,31.62,31.63,31.59,31.62,12200.0
2010-10-19 11:50:00,31.61,31.63,31.6,31.63,5400.0,31.61,31.63,31.6,31.63,5400.0
2010-10-19 11:55:00,31.61,31.65,31.61,31.63,10200.0,31.61,31.65,31.61,31.63,10200.0
2010-10-19 12:00:00,31.63,31.63,31.55,31.62,20000.0,31.63,31.63,31.55,31.62,20000.0
2010-10-19 12:05:00,31.6,31.63,31.56,31.6,9000.0,31.6,31.63,31.56,31.6,9000.0
2010-10-19 12:10:00,31.58,31.62,31.54,31.62,5200.0,31.58,31.62,31.54,31.62,5200.0
2010-10-19 12:15:00,31.56,31.63,31.56,31.59,6800.0,31.56,31.63,31.56,31.59,6800.0
2010-10-19 12:20:00,31.58,31.59,31.57,31.59,2200.0,31.58,31.59,31.57,31.59,2200.0
2010-10-19 12:25:00,31.58,31.59,31.55,31.58,9800.0,31.58,31.59,31.55,31.58,9800.0
2010-10-19 12:30:00,31.56,31.59,31.54,31.58,5800.0,31.56,31.59,31.54,31.58,5800.0
2010-10-19 12:35:00,31.55,31.58,31.55,31.56,2200.0,31.55,31.58,31.55,31.56,2200.0
2010-10-19 12:40:00,31.56,31.58,31.52,31.54,5000.0,31.56,31.58,31.52,31.54,5000.0
2010-10-19 12:45:00,31.57,31.57,31.55,31.55,600.0,31.57,31.57,31.55,31.55,600.0
2010-10-19 12:50:00,31.54,31.55,31.52,31.52,1000.0,31.54,31.55,31.52,31.52,1000.0
2010-10-19 12:55:00,31.52,31.52,31.49,31.49,400.0,31.52,31.52,31.49,31.49,400.0
2010-10-19 13:00:00,31.5,31.5,31.48,31.5,1200.0,31.5,31.5,31.48,31.5,1200.0
2010-10-19 13:05:00,31.48,31.5,31.45,31.48,1800.0,31.48,31.5,31.45,31.48,1800.0
2010-10-19 13:10:00,31.48,31.48,31.46,31.47,2400.0,31.48,31.48,31.46,31.47,2400.0
2010-10-19 13:15:00,31.48,31.48,31.46,31.46,1000.0,31.48,31.48,31.46,31.46,1000.0
2010-10-19 13:20:00,31.47,31.47,31.47,31.47,800.0,31.47,31.47,31.47,31.47,800.0
2010-10-19 13:25:00,31.45,31.45,31.43,31.43,800.0,31.45,31.45,31.43,31.43,800.0
2010-10-19 13:30:00,31.43,31.43,31.43,31.43,600.0,31.43,31.43,31.43,31.43,600.0
2010-10-19 13:35:00,31.4,31.4,31.39,31.39,1200.0,31.4,31.4,31.39,31.39,1200.0
2010-10-19 13:40:00,31.39,31.4,31.35,31.38,7600.0,31.39,31.4,31.35,31.38,7600.0
2010-10-19 13:45:00,31.38,31.4,31.36,31.37,10600.0,31.38,31.4,31.36,31.37,10600.0
2010-10-19 13:50:00,31.36,31.38,31.34,31.34,4600.0,31.36,31.38,31.34,31.34,4600.0
2010-10-19 13:55:00,31.34,31.34,31.25,31.33,5400.0,31.34,31.34,31.25,31.33,5400.0
2010-10-19 14:00:00,31.3,31.36,31.22,31.23,20000.0,31.3,31.36,31.22,31.23,20000.0
2010-10-19 14:05:00,31.25,31.31,31.21,31.3,10200.0,31.25,31.31,31.21,31.3,10200.0
2010-10-19 14:10:00,31.29,31.41,31.25,31.32,61800.0,31.29,31.41,31.25,31.32,61800.0
2010-10-19 14:15:00,31.31,31.39,31.28,31.35,8800.0,31.31,31.39,31.28,31.35,8800.0
2010-10-19 14:20:00,31.32,31.34,31.32,31.34,3000.0,31.32,31.34,31.32,31.34,3000.0
2010-10-19 14:25:00,31.25,31.34,31.25,31.3,8600.0,31.25,31.34,31.25,31.3,8600.0
2010-10-19 14:30:00,31.32,31.38,31.31,31.32,12800.0,31.32,31.38,31.31,31.32,12800.0
2010-10-19 14:35:00,31.3,31.34,31.3,31.32,4600.0,31.3,31.34,31.3,31.32,4600.0
2010-10-19 14:40:00,31.29,31.35,31.27,31.27,20200.0,31.29,31.35,31.27,31.27,20200.0
2010-10-19 14:45:00,31.29,31.33,31.27,31.28,7800.0,31.29,31.33,31.27,31.28,7800.0
2010-10-19 14:50:00,31.27,31.3,31.24,31.25,22200.0,31.27,31.3,31.24,31.25,22200.0
2010-10-19 14:55:00,31.28,31.28,31.21,31.24,12800.0,31.28,31.28,31.21,31.24,12800.0
2010-10-19 15:00:00,31.22,31.25,31.22,31.24,14000.0,31.22,31.25,31.22,31.24,14000.0
2010-10-19 15:05:00,31.25,31.25,31.2,31.22,10800.0,31.25,31.25,31.2,31.22,10800.0
2010-10-19 15:10:00,31.21,31.27,31.14,31.14,18800.0,31.21,31.27,31.14,31.14,18800.0
2010-10-19 15:15:00,31.14,31.23,31.14,31.23,6800.0,31.14,31.23,31.14,31.23,6800.0
2010-10-19 15:20:00,31.21,31.25,31.21,31.23,11200.0,31.21,31.25,31.21,31.23,11200.0
2010-10-19 15:25:00,31.23,31.29,31.18,31.2,13200.0,31.23,31.29,31.18,31.2,13200.0
2010-10-19 15:30:00,31.2,31.2,31.15,31.17,5400.0,31.2,31.2,31.15,31.17,5400.0
2010-10-19 15:35:00,31.19,31.22,31.18,31.22,9000.0,31.19,31.22,31.18,31.22,9000.0
2010-10-19 15:40:00,31.22,31.22,31.2,31.22,5000.0,31.22,31.22,31.2,31.22,5000.0
2010-10-19 15:45:00,31.2,31.21,31.17,31.17,8200.0,31.2,31.21,31.17,31.17,8200.0
2010-10-19 15:50:00,31.16,31.19,31.11,31.19,22600.0,31.16,31.19,31.11,31.19,22600.0
2010-10-19 15:55:00,31.21,31.22,31.18,31.2,19400.0,31.21,31.22,31.18,31.2,19400.0
2010-10-20 09:30:00,31.25,31.3,31.25,31.26,5800.0,31.25,31.3,31.25,31.26,5800.0
2010-10-20 09:35:00,31.28,31.3,31.25,31.3,2000.0,31.28,31.3,31.25,31.3,2000.0
2010-10-20 09:40:00,31.3,31.39,31.29,31.38,9600.0,31.3,31.39,31.29,31.38,9600.0
2010-10-20 09:45:00,31.38,31.45,31.36,31.36,7200.0,31.38,31.45,31.36,31.36,7200.0
2010-10-20 09:50:00,31.34,31.36,31.3,31.31,3800.0,31.34,31.36,31.3,31.31,3800.0
2010-10-20 09:55:00,31.33,31.33,31.25,31.25,9000.0,31.33,31.33,31.25,31.25,9000.0
2010-10-20 10:00:00,31.25,31.3,31.21,31.25,5200.0,31.25,31.3,31.21,31.25,5200.0
2010-10-20 10:05:00,31.29,31.32,31.25,31.32,6000.0,31.29,31.32,31.25,31.32,6000.0
2010-10-20 10:10:00,31.31,31.31,31.24,31.3,5600.0,31.31,31.31,31.24,31.3,5600.0
2010-10-20 10:15:00,31.31,31.31,31.3,31.3,2800.0,31.31,31.31,31.3,31.3,2800.0
2010-10-20 10:20:00,31.29,31.3,31.26,31.28,2200.0,31.29,31.3,31.26,31.28,2200.0
2010-10-20 10:25:00,31.3,31.33,31.27,31.28,4000.0,31.3,31.33,31.27,31.28,4000.0
2010-10-20 10:30:00,31.29,31.32,31.27,31.28,8400.0,31.29,31.32,31.27,31.28,8400.0
2010-10-20 10:35:00,31.31,31.32,31.18,31.21,9000.0,31.31,31.32,31.18,31.21,9000.0
2010-10-20 10:40:00,31.23,31.27,31.23,31.26,7000.0,31.23,31.27,31.23,31.26,7000.0
2010-10-20 10:45:00,31.26,31.27,31.25,31.25,8200.0,31.26,31.27,31.25,31.25,8200.0
2010-10-20 10:50:00,31.27,31.3,31.23,31.27,9600.0,31.27,31.3,31.23,31.27,9600.0
2010-10-20 10:55:00,31.24,31.25,31.22,31.24,3400.0,31.24,31.25,31.22,31.24,3400.0
2010-10-20 11:00:00,31.24,31.25,31.23,31.24,5200.0,31.24,31.25,31.23,31.24,5200.0
2010-10-20 11:05:00,31.23,31.24,31.17,31.24,3800.0,31.23,31.24,31.17,31.24,3800.0
2010-10-20 11:10:00,31.24,31.25,31.22,31.24,3000.0,31.24,31.25,31.22,31.24,3000.0
2010-10-20 11:15:00,31.25,31.25,31.21,31.23,6400.0,31.25,31.25,31.21,31.23,6400.0
2010-10-20 11:20:00,31.24,31.25,31.22,31.25,4000.0,31.24,31.25,31.22,31.25,4000.0
2010-10-20 11:25:00,31.25,31.25,31.2,31.24,8600.0,31.25,31.25,31.2,31.24,8600.0
2010-10-20 11:30:00,31.25,31.25,31.22,31.25,2400.0,31.25,31.25,31.22,31.25,2400.0
2010-10-20 11:35:00,31.25,31.25,31.22,31.23,10400.0,31.25,31.25,31.22,31.23,10400.0
2010-10-20 11:40:00,31.23,31.25,31.19,31.22,9800.0,31.23,31.25,31.19,31.22,9800.0
2010-10-20 11:45:00,31.24,31.25,31.23,31.23,2200.0,31.24,31.25,31.23,31.23,2200.0
2010-10-20 11:50:00,31.25,31.28,31.25,31.25,5400.0,31.25,31.28,31.25,31.25,5400.0
2010-10-20 11:55:00,31.24,31.24,31.24,31.24,200.0,31.24,31.24,31.24,31.24,200.0
2010-10-20 12:00:00,31.24,31.27,31.24,31.25,7000.0,31.24,31.27,31.24,31.25,7000.0
2010-10-20 12:05:00,31.25,31.27,31.24,31.25,6600.0,31.25,31.27,31.24,31.25,6600.0
2010-10-20 12:10:00,31.25,31.3,31.25,31.28,3800.0,31.25,31.3,31.25,31.28,3800.0
2010-10-20 12:15:00,31.29,31.3,31.26,31.28,5600.0,31.29,31.3,31.26,31.28,5600.0
2010-10-20 12:20:00,31.29,31.31,31.29,31.3,8200.0,31.29,31.31,31.29,31.3,8200.0
2010-10-20 12:25:00,31.3,31.3,31.25,31.28,12200.0,31.3,31.3,31.25,31.28,12200.0
2010-10-20 12:30:00,31.29,31.31,31.29,31.3,3200.0,31.29,31.31,31.29,31.3,3200.0
2010-10-20 12:35:00,31.3,31.3,31.29,31.29,7000.0,31.3,31.3,31.29,31.29,7000.0
2010-10-20 12:40:00,31.3,31.32,31.25,31.27,12600.0,31.3,31.32,31.25,31.27,12600.0
2010-10-20 12:45:00,31.28,31.33,31.28,31.33,2600.0,31.28,31.33,31.28,31.33,2600.0
2010-10-20 12:50:00,31.31,31.32,31.29,31.29,1600.0,31.31,31.32,31.29,31.29,1600.0
2010-10-20 12:55:00,31.3,31.3,31.18,31.24,27400.0,31.3,31.3,31.18,31.24,27400.0
2010-10-20 13:00:00,31.23,31.27,31.23,31.27,2000.0,31.23,31.27,31.23,31.27,2000.0
2010-10-20 13:05:00,31.29,31.31,31.29,31.3,800.0,31.29,31.31,31.29,31.3,800.0
2010-10-20 13:10:00,31.3,31.3,31.26,31.3,4200.0,31.3,31.3,31.26,31.3,4200.0
2010-10-20 13:15:00,31.3,31.32,31.3,31.31,1800.0,31.3,31.32,31.3,31.31,1800.0
2010-10-20 13:20:00,31.32,31.35,31.28,31.28,6200.0,31.32,31.35,31.28,31.28,6200.0
2010-10-20 13:25:00,31.29,31.29,31.29,31.29,1600.0,31.29,31.29,31.29,31.29,1600.0
2010-10-20 13:30:00,31.3,31.32,31.29,31.29,3200.0,31.3,31.32,31.29,31.29,3200.0
2010-10-20 13:35:00,31.3,31.32,31.29,31.3,1800.0,31.3,31.32,31.29,31.3,1800.0
2010-10-20 13:40:00,31.3,31.3,31.27,31.29,2000.0,31.3,31.3,31.27,31.29,2000.0
2010-10-20 13:45:00,31.29,31.29,31.28,31.29,2400.0,31.29,31.29,31.28,31.29,2400.0
2010-10-20 13:50:00,31.28,31.28,31.27,31.28,1800.0,31.28,31.28,31.27,31.28,1800.0
2010-10-20 13:55:00,31.28,31.28,31.28,31.28,800.0,31.28,31.28,31.28,31.28,800.0
2010-10-20 14:00:00,31.28,31.3,31.25,31.26,2800.0,31.28,31.3,31.25,31.26,2800.0
2010-10-20 14:05:00,31.24,31.27,31.22,31.25,7200.0,31.24,31.27,31.22,31.25,7200.0
2010-10-20 14:10:00,31.27,31.31,31.25,31.25,6800.0,31.27,31.31,31.25,31.25,6800.0
2010-10-20 14:15:00,31.33,31.34,31.31,31.32,5000.0,31.33,31.34,31.31,31.32,5000.0
2010-10-20 14:20:00,31.33,31.35,31.25,31.25,3800.0,31.33,31.35,31.25,31.25,3800.0
2010-10-20 14:25:00,31.25,31.27,31.24,31.24,2400.0,31.25,31.27,31.24,31.24,2400.0
2010-10-20 14:30:00,31.26,31.3,31.26,31.3,1600.0,31.26,31.3,31.26,31.3,1600.0
2010-10-20 14:35:00,31.3,31.32,31.26,31.29,4800.0,31.3,31.32,31.26,31.29,4800.0
2010-10-20 14:40:00,31.29,31.29,31.28,31.28,600.0,31.29,31.29,31.28,31.28,600.0
2010-10-20 14:45:00,31.28,31.29,31.27,31.28,3000.0,31.28,31.29,31.27,31.28,3000.0
2010-10-20 14:50:00,31.27,31.29,31.25,31.25,4000.0,31.27,31.29,31.25,31.25,4000.0
2010-10-20 14:55:00,31.25,31.25,31.23,31.25,2200.0,31.25,31.25,31.23,31.25,2200.0
2010-10-20 15:00:00,31.25,31.28,31.24,31.24,4000.0,31.25,31.28,31.24,31.24,4000.0
2010-10-20 15:05:00,31.24,31.28,31.23,31.27,4200.0,31.24,31.28,31.23,31.27,4200.0
2010-10-20 15:10:00,31.27,31.27,31.25,31.25,600.0,31.27,31.27,31.25,31.25,600.0
2010-10-20 15:15:00,31.25,31.25,31.24,31.25,1800.0,31.25,31.25,31.24,31.25,1800.0
2010-10-20 15:20:00,31.25,31.28,31.25,31.25,2400.0,31.25,31.28,31.25,31.25,2400.0
2010-10-20 15:25:00,31.25,31.29,31.25,31.25,2200.0,31.25,31.29,31.25,31.25,2200.0
2010-10-20 15:30:00,31.27,31.27,31.24,31.25,2600.0,31.27,31.27,31.24,31.25,2600.0
2010-10-20 15:35:00,31.25,31.25,31.21,31.24,14800.0,31.25,31.25,31.21,31.24,14800.0
2010-10-20 15:40:00,31.25,31.25,31.23,31.24,5000.0,31.25,31.25,31.23,31.24,5000.0
2010-10-20 15:45:00,31.24,31.3,31.24,31.26,16200.0,31.24,31.3,31.24,31.26,16200.0
2010-10-20 15:50:00,31.26,31.28,31.22,31.23,11600.0,31.26,31.28,31.22,31.23,11600.0
2010-10-20 15:55:00,31.23,31.27,31.23,31.25,6400.0,31.23,31.27,31.23,31.25,6400.0
2010-10-21 09:30:00,31.25,31.42,31.16,31.25,9400.0,31.25,31.42,31.16,31.25,9400.0
2010-10-21 09:35:00,31.23,31.36,31.23,31.3,4000.0,31.23,31.36,31.23,31.3,4000.0
2010-10-21 09:40:00,31.32,31.33,31.28,31.29,5400.0,31.32,31.33,31.28,31.29,5400.0
2010-10-21 09:45:00,31.29,31.34,31.25,31.26,8000.0,31.29,31.34,31.25,31.26,8000.0
2010-10-21 09:50:00,31.28,31.33,31.26,31.26,4000.0,31.28,31.33,31.26,31.26,4000.0
2010-10-21 09:55:00,31.28,31.33,31.28,31.3,3400.0,31.28,31.33,31.28,31.3,3400.0
2010-10-21 10:00:00,31.3,31.34,31.27,31.32,9000.0,31.3,31.34,31.27,31.32,9000.0
2010-10-21 10:05:00,31.33,31.51,31.32,31.49,11000.0,31.33,31.51,31.32,31.49,11000.0
2010-10-21 10:10:00,31.49,31.49,31.45,31.45,1800.0,31.49,31.49,31.45,31.45,1800.0
2010-10-21 10:15:00,31.47,31.47,31.41,31.46,5000.0,31.47,31.47,31.41,31.46,5000.0
2010-10-21 10:20:00,31.47,31.5,31.43,31.43,3800.0,31.47,31.5,31.43,31.43,3800.0
2010-10-21 10:25:00,31.47,31.5,31.34,31.34,10000.0,31.47,31.5,31.34,31.34,10000.0
2010-10-21 10:30:00,31.36,31.46,31.36,31.4,6400.0,31.36,31.46,31.36,31.4,6400.0
2010-10-21 10:35:00,31.41,31.42,31.36,31.36,9400.0,31.41,31.42,31.36,31.36,9400.0
2010-10-21 10:40:00,31.36,31.41,31.36,31.4,11400.0,31.36,31.41,31.36,31.4,11400.0
2010-10-21 10:45:00,31.43,31.43,31.4,31.43,5000.0,31.43,31.43,31.4,31.43,5000.0
2010-10-21 10:50:00,31.45,31.47,31.43,31.46,3000.0,31.45,31.47,31.43,31.46,3000.0
2010-10-21 10:55:00,31.46,31.46,31.46,31.46,0.0,31.46,31.46,31.46,31.46,0.0
2010-10-21 11:00:00,31.47,31.52,31.47,31.49,2600.0,31.47,31.52,31.47,31.49,2600.0
2010-10-21 11:05:00,31.5,31.53,31.5,31.52,2000.0,31.5,31.53,31.5,31.52,2000.0
2010-10-21 11:10:00,31.51,31.51,31.46,31.46,2400.0,31.51,31.51,31.46,31.46,2400.0
2010-10-21 11:15:00,31.47,31.5,31.43,31.43,4200.0,31.47,31.5,31.43,31.43,4200.0
2010-10-21 11:20:00,31.43,31.45,31.42,31.42,1400.0,31.43,31.45,31.42,31.42,1400.0
2010-10-21 11:25:00,31.41,31.41,31.32,31.35,2200.0,31.41,31.41,31.32,31.35,2200.0
2010-10-21 11:30:00,31.35,31.35,31.35,31.35,0.0,31.35,31.35,31.35,31.35,0.0
2010-10-21 11:35:00,31.36,31.36,31.27,31.3,5400.0,31.36,31.36,31.27,31.3,5400.0
2010-10-21 11:40:00,31.23,31.25,31.23,31.25,3600.0,31.23,31.25,31.23,31.25,3600.0
2010-10-21 11:45:00,31.27,31.31,31.27,31.31,1000.0,31.27,31.31,31.27,31.31,1000.0
2010-10-21 11:50:00,31.31,31.32,31.25,31.25,1600.0,31.31,31.32,31.25,31.25,1600.0
2010-10-21 11:55:00,31.26,31.37,31.26,31.36,2200.0,31.26,31.37,31.26,31.36,2200.0
2010-10-21 12:00:00,31.36,31.36,31.36,31.36,1600.0,31.36,31.36,31.36,31.36,1600.0
2010-10-21 12:05:00,31.36,31.36,31.32,31.32,1400.0,31.36,31.36,31.32,31.32,1400.0
2010-10-21 12:10:00,31.34,31.34,31.3,31.3,1600.0,31.34,31.34,31.3,31.3,1600.0
2010-10-21 12:15:00,31.31,31.32,31.31,31.32,800.0,31.31,31.32,31.31,31.32,800.0
2010-10-21 12:20:00,31.35,31.35,31.35,31.35,800.0,31.35,31.35,31.35,31.35,800.0
2010-10-21 12:25:00,31.35,31.35,31.35,31.35,1400.0,31.35,31.35,31.35,31.35,1400.0
2010-10-21 12:30:00,31.34,31.34,31.32,31.32,800.0,31.34,31.34,31.32,31.32,800.0
2010-10-21 12:35:00,31.32,31.32,31.25,31.25,2000.0,31.32,31.32,31.25,31.25,2000.0
2010-10-21 12:40:00,31.25,31.28,31.25,31.28,1800.0,31.25,31.28,31.25,31.28,1800.0
2010-10-21 12:45:00,31.28,31.28,31.23,31.23,2400.0,31.28,31.28,31.23,31.23,2400.0
2010-10-21 12:50:00,31.23,31.25,31.23,31.25,1000.0,31.23,31.25,31.23,31.25,1000.0
2010-10-21 12:55:00,31.25,31.3,31.25,31.3,2800.0,31.25,31.3,31.25,31.3,2800.0
2010-10-21 13:00:00,31.31,31.31,31.3,31.3,600.0,31.31,31.31,31.3,31.3,600.0
2010-10-21 13:05:00,31.36,31.38,31.32,31.32,9000.0,31.36,31.38,31.32,31.32,9000.0
2010-10-21 13:10:00,31.33,31.33,31.32,31.32,1400.0,31.33,31.33,31.32,31.32,1400.0
2010-10-21 13:15:00,31.32,31.32,31.32,31.32,0.0,31.32,31.32,31.32,31.32,0.0
2010-10-21 13:20:00,31.33,31.36,31.33,31.36,1400.0,31.33,31.36,31.33,31.36,1400.0
2010-10-21 13:25:00,31.33,31.34,31.32,31.34,2800.0,31.33,31.34,31.32,31.34,2800.0
2010-10-21 13:30:00,31.34,31.34,31.32,31.32,9000.0,31.34,31.34,31.32,31.32,9000.0
2010-10-21 13:35:00,31.34,31.4,31.34,31.4,40000.0,31.34,31.4,31.34,31.4,40000.0
2010-10-21 13:40:00,31.37,31.38,31.34,31.35,3800.0,31.37,31.38,31.34,31.35,3800.0
2010-10-21 13:45:00,31.32,31.33,31.23,31.23,9000.0,31.32,31.33,31.23,31.23,9000.0
2010-10-21 13:50:00,31.23,31.25,31.2,31.23,6000.0,31.23,31.25,31.2,31.23,6000.0
2010-10-21 13:55:00,31.2,31.22,31.13,31.13,5400.0,31.2,31.22,31.13,31.13,5400.0
2010-10-21 14:00:00,31.16,31.18,31.09,31.13,6200.0,31.16,31.18,31.09,31.13,6200.0
2010-10-21 14:05:00,31.15,31.18,31.15,31.17,1600.0,31.15,31.18,31.15,31.17,1600.0
2010-10-21 14:10:00,31.17,31.2,31.14,31.14,7800.0,31.17,31.2,31.14,31.14,7800.0
2010-10-21 14:15:00,31.12,31.25,31.12,31.23,4600.0,31.12,31.25,31.12,31.23,4600.0
2010-10-21 14:20:00,31.24,31.24,31.21,31.21,2200.0,31.24,31.24,31.21,31.21,2200.0
2010-10-21 14:25:00,31.22,31.25,31.22,31.25,9200.0,31.22,31.25,31.22,31.25,9200.0
2010-10-21 14:30:00,31.25,31.27,31.25,31.25,11800.0,31.25,31.27,31.25,31.25,11800.0
2010-10-21 14:35:00,31.25,31.28,31.25,31.28,3000.0,31.25,31.28,31.25,31.28,3000.0
2010-10-21 14:40:00,31.28,31.3,31.25,31.3,3600.0,31.28,31.3,31.25,31.3,3600.0
2010-10-21 14:45:00,31.3,31.31,31.29,31.31,1600.0,31.3,31.31,31.29,31.31,1600.0
2010-10-21 14:50:00,31.31,31.34,31.29,31.33,13800.0,31.31,31.34,31.29,31.33,13800.0
2010-10-21 14:55:00,31.33,31.33,31.28,31.28,7400.0,31.33,31.33,31.28,31.28,7400.0
2010-10-21 15:00:00,31.29,31.31,31.28,31.28,7400.0,31.29,31.31,31.28,31.28,7400.0
2010-10-21 15:05:00,31.28,31.28,31.24,31.24,600.0,31.28,31.28,31.24,31.24,600.0
2010-10-21 15:10:00,31.25,31.25,31.23,31.23,1600.0,31.25,31.25,31.23,31.23,1600.0
2010-10-21 15:15:00,31.23,31.36,31.23,31.35,37400.0,31.23,31.36,31.23,31.35,37400.0
2010-10-21 15:20:00,31.34,31.35,31.28,31.34,11400.0,31.34,31.35,31.28,31.34,11400.0
2010-10-21 15:25:00,31.35,31.36,31.3,31.35,29800.0,31.35,31.36,31.3,31.35,29800.0
2010-10-21 15:30:00,31.35,31.38,31.3,31.3,49400.0,31.35,31.38,31.3,31.3,49400.0
2010-10-21 15:35:00,31.29,31.34,31.29,31.32,9000.0,31.29,31.34,31.29,31.32,9000.0
2010-10-21 15:40:00,31.32,31.32,31.25,31.27,21200.0,31.32,31.32,31.25,31.27,21200.0
2010-10-21 15:45:00,31.29,31.31,31.22,31.25,37200.0,31.29,31.31,31.22,31.25,37200.0
2010-10-21 15:50:00,31.25,31.25,31.21,31.22,26200.0,31.25,31.25,31.21,31.22,26200.0
2010-10-21 15:55:00,31.22,31.23,31.19,31.23,40800.0,31.22,31.23,31.19,31.23,40800.0
2010-10-22 09:30:00,31.4,31.65,31.0,31.36,40600.0,31.4,31.65,31.0,31.36,40600.0
2010-10-22 09:35:00,31.34,31.54,31.34,31.43,10000.0,31.34,31.54,31.34,31.43,10000.0
2010-10-22 09:40:00,31.4,31.4,31.06,31.19,16600.0,31.4,31.4,31.06,31.19,16600.0
2010-10-22 09:45:00,31.14,31.3,31.14,31.18,7200.0,31.14,31.3,31.14,31.18,7200.0
2010-10-22 09:50:00,31.14,31.23,31.1,31.2,13800.0,31.14,31.23,31.1,31.2,13800.0
2010-10-22 09:55:00,31.17,31.23,31.06,31.11,9800.0,31.17,31.23,31.06,31.11,9800.0
2010-10-22 10:00:00,31.11,31.17,31.08,31.15,6200.0,31.11,31.17,31.08,31.15,6200.0
2010-10-22 10:05:00,31.18,31.2,31.08,31.17,6400.0,31.18,31.2,31.08,31.17,6400.0
2010-10-22 10:10:00,31.21,31.21,31.15,31.2,3800.0,31.21,31.21,31.15,31.2,3800.0
2010-10-22 10:15:00,31.2,31.2,31.13,31.13,2800.0,31.2,31.2,31.13,31.13,2800.0
2010-10-22 10:20:00,31.17,31.21,31.17,31.19,5000.0,31.17,31.21,31.17,31.19,5000.0
2010-10-22 10:25:00,31.2,31.22,31.17,31.22,5200.0,31.2,31.22,31.17,31.22,5200.0
2010-10-22 10:30:00,31.23,31.27,31.23,31.26,7400.0,31.23,31.27,31.23,31.26,7400.0
2010-10-22 10:35:00,31.25,31.26,31.17,31.21,4800.0,31.25,31.26,31.17,31.21,4800.0
2010-10-22 10:40:00,31.23,31.23,31.21,31.23,5200.0,31.23,31.23,31.21,31.23,5200.0
2010-10-22 10:45:00,31.24,31.29,31.24,31.27,5600.0,31.24,31.29,31.24,31.27,5600.0
2010-10-22 10:50:00,31.25,31.31,31.25,31.3,4400.0,31.25,31.31,31.25,31.3,4400.0
2010-10-22 10:55:00,31.31,31.34,31.31,31.34,3600.0,31.31,31.34,31.31,31.34,3600.0
2010-10-22 11:00:00,31.3,31.36,31.28,31.36,10200.0,31.3,31.36,31.28,31.36,10200.0
2010-10-22 11:05:00,31.36,31.38,31.35,31.36,6200.0,31.36,31.38,31.35,31.36,6200.0
2010-10-22 11:10:00,31.36,31.4,31.36,31.38,2200.0,31.36,31.4,31.36,31.38,2200.0
2010-10-22 11:15:00,31.36,31.41,31.34,31.41,10200.0,31.36,31.41,31.34,31.41,10200.0
2010-10-22 11:20:00,31.41,31.49,31.35,31.4,22200.0,31.41,31.49,31.35,31.4,22200.0
2010-10-22 11:25:00,31.4,31.46,31.4,31.46,6200.0,31.4,31.46,31.4,31.46,6200.0
2010-10-22 11:30:00,31.46,31.48,31.46,31.47,3000.0,31.46,31.48,31.46,31.47,3000.0
2010-10-22 11:35:00,31.47,31.47,31.41,31.43,4000.0,31.47,31.47,31.41,31.43,4000.0
2010-10-22 11:40:00,31.43,31.46,31.43,31.46,1800.0,31.43,31.46,31.43,31.46,1800.0
2010-10-22 11:45:00,31.45,31.5,31.35,31.35,10600.0,31.45,31.5,31.35,31.35,10600.0
2010-10-22 11:50:00,31.35,31.55,31.28,31.41,28600.0,31.35,31.55,31.28,31.41,28600.0
2010-10-22 11:55:00,31.44,31.55,31.43,31.55,5000.0,31.44,31.55,31.43,31.55,5000.0
2010-10-22 12:00:00,31.55,31.55,31.49,31.49,5600.0,31.55,31.55,31.49,31.49,5600.0
2010-10-22 12:05:00,31.51,31.54,31.49,31.54,3200.0,31.51,31.54,31.49,31.54,3200.0
2010-10-22 12:10:00,31.54,31.57,31.53,31.54,4400.0,31.54,31.57,31.53,31.54,4400.0
2010-10-22 12:15:00,31.52,31.54,31.49,31.49,3000.0,31.52,31.54,31.49,31.49,3000.0
2010-10-22 12:20:00,31.52,31.52,31.52,31.52,1800.0,31.52,31.52,31.52,31.52,1800.0
2010-10-22 12:25:00,31.55,31.59,31.55,31.58,1200.0,31.55,31.59,31.55,31.58,1200.0
2010-10-22 12:30:00,31.62,31.62,31.6,31.6,1600.0,31.62,31.62,31.6,31.6,1600.0
2010-10-22 12:35:00,31.6,31.6,31.58,31.59,2000.0,31.6,31.6,31.58,31.59,2000.0
2010-10-22 12:40:00,31.58,31.59,31.54,31.56,3800.0,31.58,31.59,31.54,31.56,3800.0
2010-10-22 12:45:00,31.56,31.6,31.56,31.59,5200.0,31.56,31.6,31.56,31.59,5200.0
2010-10-22 12:50:00,31.61,31.71,31.61,31.71,12000.0,31.61,31.71,31.61,31.71,12000.0
2010-10-22 12:55:00,31.68,31.71,31.67,31.7,7400.0,31.68,31.71,31.67,31.7,7400.0
2010-10-22 13:00:00,31.7,31.73,31.66,31.71,10400.0,31.7,31.73,31.66,31.71,10400.0
2010-10-22 13:05:00,31.73,31.75,31.72,31.74,3000.0,31.73,31.75,31.72,31.74,3000.0
2010-10-22 13:10:00,31.73,31.74,31.7,31.7,9400.0,31.73,31.74,31.7,31.7,9400.0
2010-10-22 13:15:00,31.68,31.7,31.61,31.61,15200.0,31.68,31.7,31.61,31.61,15200.0
2010-10-22 13:20:00,31.61,31.65,31.61,31.65,3600.0,31.61,31.65,31.61,31.65,3600.0
2010-10-22 13:25:00,31.65,31.67,31.65,31.67,9000.0,31.65,31.67,31.65,31.67,9000.0
2010-10-22 13:30:00,31.67,31.67,31.67,31.67,2800.0,31.67,31.67,31.67,31.67,2800.0
2010-10-22 13:35:00,31.66,31.67,31.64,31.67,1200.0,31.66,31.67,31.64,31.67,1200.0
2010-10-22 13:40:00,31.67,31.69,31.65,31.67,4000.0,31.67,31.69,31.65,31.67,4000.0
2010-10-22 13:45:00,31.67,31.72,31.67,31.71,6400.0,31.67,31.72,31.67,31.71,6400.0
2010-10-22 13:50:00,31.71,31.71,31.68,31.7,1200.0,31.71,31.71,31.68,31.7,1200.0
2010-10-22 13:55:00,31.68,31.68,31.66,31.67,4000.0,31.68,31.68,31.66,31.67,4000.0
2010-10-22 14:00:00,31.66,31.7,31.65,31.67,3000.0,31.66,31.7,31.65,31.67,3000.0
2010-10-22 14:05:00,31.67,31.67,31.62,31.62,1800.0,31.67,31.67,31.62,31.62,1800.0
2010-10-22 14:10:00,31.63,31.64,31.61,31.64,6800.0,31.63,31.64,31.61,31.64,6800.0
2010-10-22 14:15:00,31.65,31.67,31.64,31.67,4200.0,31.65,31.67,31.64,31.67,4200.0
2010-10-22 14:20:00,31.66,31.67,31.65,31.65,2600.0,31.66,31.67,31.65,31.65,2600.0
2010-10-22 14:25:00,31.63,31.66,31.59,31.64,7400.0,31.63,31.66,31.59,31.64,7400.0
2010-10-22 14:30:00,31.65,31.65,31.58,31.58,4400.0,31.65,31.65,31.58,31.58,4400.0
2010-10-22 14:35:00,31.61,31.67,31.6,31.67,8200.0,31.61,31.67,31.6,31.67,8200.0
2010-10-22 14:40:00,31.67,31.67,31.66,31.67,2600.0,31.67,31.67,31.66,31.67,2600.0
2010-10-22 14:45:00,31.67,31.7,31.64,31.66,9400.0,31.67,31.7,31.64,31.66,9400.0
2010-10-22 14:50:00,31.66,31.66,31.63,31.63,2400.0,31.66,31.66,31.63,31.63,2400.0
2010-10-22 14:55:00,31.63,31.63,31.6,31.61,3200.0,31.63,31.63,31.6,31.61,3200.0
2010-10-22 15:00:00,31.61,31.61,31.59,31.61,3600.0,31.61,31.61,31.59,31.61,3600.0
2010-10-22 15:05:00,31.61,31.65,31.6,31.64,4200.0,31.61,31.65,31.6,31.64,4200.0
2010-10-22 15:10:00,31.64,31.64,31.62,31.62,2400.0,31.64,31.64,31.62,31.62,2400.0
2010-10-22 15:15:00,31.62,31.68,31.62,31.68,4600.0,31.62,31.68,31.62,31.68,4600.0
2010-10-22 15:20:00,31.68,31.68,31.65,31.65,3000.0,31.68,31.68,31.65,31.65,3000.0
2010-10-22 15:25:00,31.66,31.66,31.64,31.66,6200.0,31.66,31.66,31.64,31.66,6200.0
2010-10-22 15:30:00,31.67,31.67,31.63,31.65,8200.0,31.67,31.67,31.63,31.65,8200.0
2010-10-22 15:35:00,31.65,31.66,31.64,31.65,3400.0,31.65,31.66,31.64,31.65,3400.0
2010-10-22 15:40:00,31.65,31.65,31.62,31.63,6400.0,31.65,31.65,31.62,31.63,6400.0
2010-10-22 15:45:00,31.63,31.64,31.62,31.63,11600.0,31.63,31.64,31.62,31.63,11600.0
2010-10-22 15:50:00,31.63,31.64,31.55,31.56,25800.0,31.63,31.64,31.55,31.56,25800.0
2010-10-22 15:55:00,31.57,31.61,31.55,31.61,25000.0,31.57,31.61,31.55,31.61,25000.0
2010-10-25 09:30:00,31.5,31.53,31.33,31.42,64200.0,31.5,31.53,31.33,31.42,64200.0
2010-10-25 09:35:00,31.42,31.43,31.06,31.2,18600.0,31.42,31.43,31.06,31.2,18600.0
2010-10-25 09:40:00,31.2,31.48,31.2,31.43,22400.0,31.2,31.48,31.2,31.43,22400.0
2010-10-25 09:45:00,31.45,31.45,31.18,31.18,45800.0,31.45,31.45,31.18,31.18,45800.0
2010-10-25 09:50:00,31.25,31.27,31.2,31.21,8800.0,31.25,31.27,31.2,31.21,8800.0
2010-10-25 09:55:00,31.21,31.3,31.21,31.28,10600.0,31.21,31.3,31.21,31.28,10600.0
2010-10-25 10:00:00,31.28,31.29,31.22,31.27,35200.0,31.28,31.29,31.22,31.27,35200.0
2010-10-25 10:05:00,31.33,31.37,31.27,31.36,8800.0,31.33,31.37,31.27,31.36,8800.0
2010-10-25 10:10:00,31.36,31.36,31.27,31.27,6600.0,31.36,31.36,31.27,31.27,6600.0
2010-10-25 10:15:00,31.25,31.27,31.2,31.24,16000.0,31.25,31.27,31.2,31.24,16000.0
2010-10-25 10:20:00,31.24,31.25,31.17,31.23,17400.0,31.24,31.25,31.17,31.23,17400.0
2010-10-25 10:25:00,31.21,31.25,31.17,31.17,9400.0,31.21,31.25,31.17,31.17,9400.0
2010-10-25 10:30:00,31.17,31.17,31.06,31.1,10600.0,31.17,31.17,31.06,31.1,10600.0
2010-10-25 10:35:00,31.09,31.1,31.06,31.06,7000.0,31.09,31.1,31.06,31.06,7000.0
2010-10-25 10:40:00,31.07,31.07,30.93,30.93,9600.0,31.07,31.07,30.93,30.93,9600.0
2010-10-25 10:45:00,30.94,31.03,30.94,31.02,5000.0,30.94,31.03,30.94,31.02,5000.0
2010-10-25 10:50:00,31.02,31.02,30.96,30.97,3400.0,31.02,31.02,30.96,30.97,3400.0
2010-10-25 10:55:00,30.98,31.0,30.95,30.96,5400.0,30.98,31.0,30.95,30.96,5400.0
2010-10-25 11:00:00,30.98,30.98,30.97,30.98,9200.0,30.98,30.98,30.97,30.98,9200.0
2010-10-25 11:05:00,30.99,31.0,30.98,30.99,5800.0,30.99,31.0,30.98,30.99,5800.0
2010-10-25 11:10:00,31.0,31.05,30.98,30.99,9400.0,31.0,31.05,30.98,30.99,9400.0
2010-10-25 11:15:00,30.98,31.0,30.94,30.96,18400.0,30.98,31.0,30.94,30.96,18400.0
2010-10-25 11:20:00,30.98,30.98,30.85,30.87,13000.0,30.98,30.98,30.85,30.87,13000.0
2010-10-25 11:25:00,30.88,30.91,30.86,30.88,5600.0,30.88,30.91,30.86,30.88,5600.0
2010-10-25 11:30:00,30.88,30.97,30.87,30.95,10200.0,30.88,30.97,30.87,30.95,10200.0
2010-10-25 11:35:00,30.97,30.99,30.88,30.88,12800.0,30.97,30.99,30.88,30.88,12800.0
2010-10-25 11:40:00,30.89,30.9,30.88,30.88,3800.0,30.89,30.9,30.88,30.88,3800.0
2010-10-25 11:45:00,30.9,30.91,30.88,30.89,8000.0,30.9,30.91,30.88,30.89,8000.0
2010-10-25 11:50:00,30.91,30.91,30.88,30.88,4200.0,30.91,30.91,30.88,30.88,4200.0
2010-10-25 11:55:00,30.87,30.88,30.75,30.78,21200.0,30.87,30.88,30.75,30.78,21200.0
2010-10-25 12:00:00,30.78,30.87,30.78,30.87,13000.0,30.78,30.87,30.78,30.87,13000.0
2010-10-25 12:05:00,30.88,30.88,30.85,30.87,7800.0,30.88,30.88,30.85,30.87,7800.0
2010-10-25 12:10:00,30.87,30.87,30.85,30.85,2800.0,30.87,30.87,30.85,30.85,2800.0
2010-10-25 12:15:00,30.86,30.87,30.85,30.85,5200.0,30.86,30.87,30.85,30.85,5200.0
2010-10-25 12:20:00,30.85,30.92,30.85,30.92,33000.0,30.85,30.92,30.85,30.92,33000.0
2010-10-25 12:25:00,30.92,31.06,30.91,31.03,6400.0,30.92,31.06,30.91,31.03,6400.0
2010-10-25 12:30:00,31.03,31.04,30.91,30.91,7200.0,31.03,31.04,30.91,30.91,7200.0
2010-10-25 12:35:00,30.92,30.98,30.92,30.94,5000.0,30.92,30.98,30.92,30.94,5000.0
2010-10-25 12:40:00,30.95,30.95,30.88,30.88,6000.0,30.95,30.95,30.88,30.88,6000.0
2010-10-25 12:45:00,30.88,30.9,30.79,30.88,21800.0,30.88,30.9,30.79,30.88,21800.0
2010-10-25 12:50:00,30.87,30.88,30.86,30.86,9800.0,30.87,30.88,30.86,30.86,9800.0
2010-10-25 12:55:00,30.86,30.88,30.85,30.85,2800.0,30.86,30.88,30.85,30.85,2800.0
2010-10-25 13:00:00,30.85,30.97,30.85,30.9,5000.0,30.85,30.97,30.85,30.9,5000.0
2010-10-25 13:05:00,30.9,30.93,30.89,30.93,3800.0,30.9,30.93,30.89,30.93,3800.0
2010-10-25 13:10:00,30.93,30.93,30.92,30.93,1000.0,30.93,30.93,30.92,30.93,1000.0
2010-10-25 13:15:00,30.92,30.96,30.86,30.86,4200.0,30.92,30.96,30.86,30.86,4200.0
2010-10-25 13:20:00,30.86,30.91,30.86,30.91,2400.0,30.86,30.91,30.86,30.91,2400.0
2010-10-25 13:25:00,30.93,30.97,30.93,30.93,3200.0,30.93,30.97,30.93,30.93,3200.0
2010-10-25 13:30:00,30.95,30.99,30.94,30.96,4600.0,30.95,30.99,30.94,30.96,4600.0
2010-10-25 13:35:00,30.95,30.96,30.93,30.93,4400.0,30.95,30.96,30.93,30.93,4400.0
2010-10-25 13:40:00,30.93,30.97,30.93,30.95,5000.0,30.93,30.97,30.93,30.95,5000.0
2010-10-25 13:45:00,30.99,31.0,30.94,30.94,4600.0,30.99,31.0,30.94,30.94,4600.0
2010-10-25 13:50:00,30.95,30.96,30.94,30.96,7800.0,30.95,30.96,30.94,30.96,7800.0
2010-10-25 13:55:00,30.99,31.01,30.99,31.0,800.0,30.99,31.01,30.99,31.0,800.0
2010-10-25 14:00:00,31.0,31.02,30.99,30.99,4600.0,31.0,31.02,30.99,30.99,4600.0
2010-10-25 14:05:00,30.99,31.03,30.99,31.0,3200.0,30.99,31.03,30.99,31.0,3200.0
2010-10-25 14:10:00,31.0,31.0,30.93,30.93,4800.0,31.0,31.0,30.93,30.93,4800.0
2010-10-25 14:15:00,30.95,31.0,30.95,31.0,9200.0,30.95,31.0,30.95,31.0,9200.0
2010-10-25 14:20:00,31.0,31.03,30.95,30.95,9600.0,31.0,31.03,30.95,30.95,9600.0
2010-10-25 14:25:00,30.97,31.04,30.95,31.01,12400.0,30.97,31.04,30.95,31.01,12400.0
2010-10-25 14:30:00,31.01,31.11,30.99,31.01,13600.0,31.01,31.11,30.99,31.01,13600.0
2010-10-25 14:35:00,31.0,31.03,30.92,31.02,6800.0,31.0,31.03,30.92,31.02,6800.0
2010-10-25 14:40:00,31.0,31.0,30.98,30.99,3000.0,31.0,31.0,30.98,30.99,3000.0
2010-10-25 14:45:00,30.98,31.01,30.98,30.98,4000.0,30.98,31.01,30.98,30.98,4000.0
2010-10-25 14:50:00,30.98,30.99,30.92,30.94,6400.0,30.98,30.99,30.92,30.94,6400.0
2010-10-25 14:55:00,30.96,30.98,30.95,30.95,4000.0,30.96,30.98,30.95,30.95,4000.0
2010-10-25 15:00:00,30.95,31.0,30.95,30.97,3000.0,30.95,31.0,30.95,30.97,3000.0
2010-10-25 15:05:00,30.97,30.99,30.95,30.95,6000.0,30.97,30.99,30.95,30.95,6000.0
2010-10-25 15:10:00,30.96,30.98,30.95,30.95,7200.0,30.96,30.98,30.95,30.95,7200.0
2010-10-25 15:15:00,30.95,30.98,30.95,30.96,4200.0,30.95,30.98,30.95,30.96,4200.0
2010-10-25 15:20:00,30.96,31.0,30.94,30.97,7000.0,30.96,31.0,30.94,30.97,7000.0
2010-10-25 15:25:00,30.99,31.0,30.94,30.96,8600.0,30.99,31.0,30.94,30.96,8600.0
2010-10-25 15:30:00,30.96,30.96,30.94,30.95,5800.0,30.96,30.96,30.94,30.95,5800.0
2010-10-25 15:35:00,30.96,30.97,30.84,30.85,13400.0,30.96,30.97,30.84,30.85,13400.0
2010-10-25 15:40:00,30.84,30.93,30.84,30.92,11000.0,30.84,30.93,30.84,30.92,11000.0
2010-10-25 15:45:00,30.92,30.92,30.82,30.85,12200.0,30.92,30.92,30.82,30.85,12200.0
2010-10-25 15:50:00,30.85,30.9,30.83,30.88,15000.0,30.85,30.9,30.83,30.88,15000.0
2010-10-25 15:55:00,30.88,30.88,30.79,30.79,23400.0,30.88,30.88,30.79,30.79,23400.0
2010-10-26 09:30:00,30.57,30.79,30.57,30.7,13200.0,30.57,30.79,30.57,30.7,13200.0
2010-10-26 09:35:00,30.67,30.77,30.64,30.72,6000.0,30.67,30.77,30.64,30.72,6000.0
2010-10-26 09:40:00,30.71,30.73,30.68,30.73,4600.0,30.71,30.73,30.68,30.73,4600.0
2010-10-26 09:45:00,30.72,30.78,30.68,30.71,20200.0,30.72,30.78,30.68,30.71,20200.0
2010-10-26 09:50:00,30.72,30.75,30.67,30.68,17800.0,30.72,30.75,30.67,30.68,17800.0
2010-10-26 09:55:00,30.7,30.73,30.7,30.72,11600.0,30.7,30.73,30.7,30.72,11600.0
2010-10-26 10:00:00,30.71,30.77,30.68,30.73,19400.0,30.71,30.77,30.68,30.73,19400.0
2010-10-26 10:05:00,30.76,30.78,30.74,30.78,4600.0,30.76,30.78,30.74,30.78,4600.0
2010-10-26 10:10:00,30.79,30.88,30.79,30.86,3200.0,30.79,30.88,30.79,30.86,3200.0
2010-10-26 10:15:00,30.91,30.93,30.88,30.92,9400.0,30.91,30.93,30.88,30.92,9400.0
2010-10-26 10:20:00,30.91,30.94,30.91,30.92,7200.0,30.91,30.94,30.91,30.92,7200.0
2010-10-26 10:25:00,30.93,30.97,30.85,30.86,8000.0,30.93,30.97,30.85,30.86,8000.0
2010-10-26 10:30:00,30.86,30.89,30.85,30.89,7800.0,30.86,30.89,30.85,30.89,7800.0
2010-10-26 10:35:00,30.89,30.93,30.86,30.86,22200.0,30.89,30.93,30.86,30.86,22200.0
2010-10-26 10:40:00,30.86,30.91,30.85,30.89,6400.0,30.86,30.91,30.85,30.89,6400.0
2010-10-26 10:45:00,30.9,30.93,30.9,30.93,2400.0,30.9,30.93,30.9,30.93,2400.0
2010-10-26 10:50:00,30.95,30.95,30.92,30.93,4400.0,30.95,30.95,30.92,30.93,4400.0
2010-10-26 10:55:00,30.93,31.0,30.93,30.96,10000.0,30.93,31.0,30.93,30.96,10000.0
2010-10-26 11:00:00,30.98,31.02,30.97,30.98,8800.0,30.98,31.02,30.97,30.98,8800.0
2010-10-26 11:05:00,30.98,30.99,30.9,30.9,4400.0,30.98,30.99,30.9,30.9,4400.0
2010-10-26 11:10:00,30.91,30.91,30.86,30.86,4800.0,30.91,30.91,30.86,30.86,4800.0
2010-10-26 11:15:00,30.88,30.96,30.88,30.9,6200.0,30.88,30.96,30.88,30.9,6200.0
2010-10-26 11:20:00,30.92,31.01,30.92,30.98,5600.0,30.92,31.01,30.92,30.98,5600.0
2010-10-26 11:25:00,30.95,30.95,30.94,30.94,600.0,30.95,30.95,30.94,30.94,600.0
2010-10-26 11:30:00,30.96,30.97,30.95,30.95,4000.0,30.96,30.97,30.95,30.95,4000.0
2010-10-26 11:35:00,30.98,30.98,30.98,30.98,600.0,30.98,30.98,30.98,30.98,600.0
2010-10-26 11:40:00,30.98,30.99,30.98,30.98,1600.0,30.98,30.99,30.98,30.98,1600.0
2010-10-26 11:45:00,30.98,30.99,30.95,30.99,5800.0,30.98,30.99,30.95,30.99,5800.0
2010-10-26 11:50:00,30.98,30.98,30.92,30.96,4000.0,30.98,30.98,30.92,30.96,4000.0
2010-10-26 11:55:00,30.95,30.97,30.92,30.97,2600.0,30.95,30.97,30.92,30.97,2600.0
2010-10-26 12:00:00,30.99,31.0,30.92,30.92,6600.0,30.99,31.0,30.92,30.92,6600.0
2010-10-26 12:05:00,30.93,30.93,30.88,30.9,3200.0,30.93,30.93,30.88,30.9,3200.0
2010-10-26 12:10:00,30.93,30.97,30.92,30.93,3400.0,30.93,30.97,30.92,30.93,3400.0
2010-10-26 12:15:00,30.92,30.93,30.91,30.91,800.0,30.92,30.93,30.91,30.91,800.0
2010-10-26 12:20:00,30.93,30.93,30.92,30.93,2000.0,30.93,30.93,30.92,30.93,2000.0
2010-10-26 12:25:00,30.93,30.98,30.91,30.91,7800.0,30.93,30.98,30.91,30.91,7800.0
2010-10-26 12:30:00,30.93,30.95,30.92,30.93,5200.0,30.93,30.95,30.92,30.93,5200.0
2010-10-26 12:35:00,30.93,30.95,30.91,30.91,2400.0,30.93,30.95,30.91,30.91,2400.0
2010-10-26 12:40:00,30.92,30.92,30.9,30.91,2600.0,30.92,30.92,30.9,30.91,2600.0
2010-10-26 12:45:00,30.9,30.9,30.85,30.86,4200.0,30.9,30.9,30.85,30.86,4200.0
2010-10-26 12:50:00,30.86,30.87,30.86,30.87,2200.0,30.86,30.87,30.86,30.87,2200.0
2010-10-26 12:55:00,30.86,30.87,30.86,30.86,3600.0,30.86,30.87,30.86,30.86,3600.0
2010-10-26 13:00:00,30.87,30.87,30.84,30.84,5000.0,30.87,30.87,30.84,30.84,5000.0
2010-10-26 13:05:00,30.84,30.85,30.84,30.84,1800.0,30.84,30.85,30.84,30.84,1800.0
2010-10-26 13:10:00,30.85,30.85,30.83,30.83,11400.0,30.85,30.85,30.83,30.83,11400.0
2010-10-26 13:15:00,30.83,30.84,30.81,30.83,12400.0,30.83,30.84,30.81,30.83,12400.0
2010-10-26 13:20:00,30.84,30.84,30.81,30.81,2800.0,30.84,30.84,30.81,30.81,2800.0
2010-10-26 13:25:00,30.82,30.82,30.77,30.8,2800.0,30.82,30.82,30.77,30.8,2800.0
2010-10-26 13:30:00,30.8,30.82,30.79,30.79,2800.0,30.8,30.82,30.79,30.79,2800.0
2010-10-26 13:35:00,30.78,30.79,30.78,30.78,1200.0,30.78,30.79,30.78,30.78,1200.0
2010-10-26 13:40:00,30.76,30.79,30.76,30.79,2200.0,30.76,30.79,30.76,30.79,2200.0
2010-10-26 13:45:00,30.79,30.79,30.75,30.75,3400.0,30.79,30.79,30.75,30.75,3400.0
2010-10-26 13:50:00,30.75,30.75,30.73,30.73,1000.0,30.75,30.75,30.73,30.73,1000.0
2010-10-26 13:55:00,30.72,30.72,30.7,30.71,2400.0,30.72,30.72,30.7,30.71,2400.0
2010-10-26 14:00:00,30.72,30.74,30.7,30.71,4200.0,30.72,30.74,30.7,30.71,4200.0
2010-10-26 14:05:00,30.71,30.71,30.66,30.68,7800.0,30.71,30.71,30.66,30.68,7800.0
2010-10-26 14:10:00,30.68,30.68,30.64,30.65,9400.0,30.68,30.68,30.64,30.65,9400.0
2010-10-26 14:15:00,30.66,30.66,30.61,30.61,10000.0,30.66,30.66,30.61,30.61,10000.0
2010-10-26 14:20:00,30.61,30.62,30.57,30.58,21400.0,30.61,30.62,30.57,30.58,21400.0
2010-10-26 14:25:00,30.6,30.64,30.57,30.64,4800.0,30.6,30.64,30.57,30.64,4800.0
2010-10-26 14:30:00,30.63,30.65,30.56,30.58,9400.0,30.63,30.65,30.56,30.58,9400.0
2010-10-26 14:35:00,30.58,30.61,30.58,30.59,6800.0,30.58,30.61,30.58,30.59,6800.0
2010-10-26 14:40:00,30.6,30.6,30.55,30.57,8400.0,30.6,30.6,30.55,30.57,8400.0
2010-10-26 14:45:00,30.56,30.61,30.56,30.61,1800.0,30.56,30.61,30.56,30.61,1800.0
2010-10-26 14:50:00,30.61,30.61,30.6,30.61,5000.0,30.61,30.61,30.6,30.61,5000.0
2010-10-26 14:55:00,30.6,30.61,30.58,30.59,36200.0,30.6,30.61,30.58,30.59,36200.0
2010-10-26 15:00:00,30.58,30.64,30.58,30.64,2600.0,30.58,30.64,30.58,30.64,2600.0
2010-10-26 15:05:00,30.65,30.7,30.64,30.68,10600.0,30.65,30.7,30.64,30.68,10600.0
2010-10-26 15:10:00,30.7,30.71,30.66,30.66,6400.0,30.7,30.71,30.66,30.66,6400.0
2010-10-26 15:15:00,30.66,30.73,30.66,30.69,9600.0,30.66,30.73,30.66,30.69,9600.0
2010-10-26 15:20:00,30.69,30.71,30.68,30.68,7800.0,30.69,30.71,30.68,30.68,7800.0
2010-10-26 15:25:00,30.69,30.69,30.64,30.66,7000.0,30.69,30.69,30.64,30.66,7000.0
2010-10-26 15:30:00,30.64,30.69,30.64,30.68,11000.0,30.64,30.69,30.64,30.68,11000.0
2010-10-26 15:35:00,30.68,30.69,30.61,30.63,36800.0,30.68,30.69,30.61,30.63,36800.0
2010-10-26 15:40:00,30.63,30.63,30.6,30.6,8000.0,30.63,30.63,30.6,30.6,8000.0
2010-10-26 15:45:00,30.6,30.6,30.52,30.59,14400.0,30.6,30.6,30.52,30.59,14400.0
2010-10-26 15:50:00,30.57,30.58,30.53,30.55,30600.0,30.57,30.58,30.53,30.55,30600.0
2010-10-26 15:55:00,30.56,30.6,30.5,30.5,44000.0,30.56,30.6,30.5,30.5,44000.0
2010-10-27 09:30:00,30.35,30.54,30.24,30.24,10800.0,30.35,30.54,30.24,30.24,10800.0
2010-10-27 09:35:00,30.25,30.29,30.21,30.29,3000.0,30.25,30.29,30.21,30.29,3000.0
2010-10-27 09:40:00,30.32,30.32,30.25,30.25,4000.0,30.32,30.32,30.25,30.25,4000.0
2010-10-27 09:45:00,30.25,30.26,30.25,30.25,4600.0,30.25,30.26,30.25,30.25,4600.0
2010-10-27 09:50:00,30.25,30.3,30.25,30.27,5400.0,30.25,30.3,30.25,30.27,5400.0
2010-10-27 09:55:00,30.28,30.3,30.23,30.24,11600.0,30.28,30.3,30.23,30.24,11600.0
2010-10-27 10:00:00,30.25,30.31,30.19,30.19,15400.0,30.25,30.31,30.19,30.19,15400.0
2010-10-27 10:05:00,30.22,30.23,30.19,30.19,2800.0,30.22,30.23,30.19,30.19,2800.0
2010-10-27 10:10:00,30.17,30.23,30.14,30.23,3000.0,30.17,30.23,30.14,30.23,3000.0
2010-10-27 10:15:00,30.23,30.27,30.21,30.22,10000.0,30.23,30.27,30.21,30.22,10000.0
2010-10-27 10:20:00,30.23,30.25,30.2,30.22,11000.0,30.23,30.25,30.2,30.22,11000.0
2010-10-27 10:25:00,30.22,30.25,30.2,30.25,9400.0,30.22,30.25,30.2,30.25,9400.0
2010-10-27 10:30:00,30.23,30.25,30.23,30.23,9800.0,30.23,30.25,30.23,30.23,9800.0
2010-10-27 10:35:00,30.23,30.25,30.22,30.25,2800.0,30.23,30.25,30.22,30.25,2800.0
2010-10-27 10:40:00,30.25,30.26,30.25,30.25,4400.0,30.25,30.26,30.25,30.25,4400.0
2010-10-27 10:45:00,30.27,30.28,30.24,30.25,2400.0,30.27,30.28,30.24,30.25,2400.0
2010-10-27 10:50:00,30.24,30.24,30.23,30.23,2600.0,30.24,30.24,30.23,30.23,2600.0
2010-10-27 10:55:00,30.23,30.25,30.17,30.17,14200.0,30.23,30.25,30.17,30.17,14200.0
2010-10-27 11:00:00,30.17,30.18,30.14,30.15,2200.0,30.17,30.18,30.14,30.15,2200.0
2010-10-27 11:05:00,30.17,30.17,30.11,30.11,2800.0,30.17,30.17,30.11,30.11,2800.0
2010-10-27 11:10:00,30.13,30.18,30.13,30.18,2600.0,30.13,30.18,30.13,30.18,2600.0
2010-10-27 11:15:00,30.2,30.2,30.15,30.15,4200.0,30.2,30.2,30.15,30.15,4200.0
2010-10-27 11:20:00,30.16,30.19,30.16,30.17,2800.0,30.16,30.19,30.16,30.17,2800.0
2010-10-27 11:25:00,30.17,30.17,30.11,30.13,11400.0,30.17,30.17,30.11,30.13,11400.0
2010-10-27 11:30:00,30.13,30.15,30.11,30.11,3000.0,30.13,30.15,30.11,30.11,3000.0
2010-10-27 11:35:00,30.13,30.16,30.13,30.13,3000.0,30.13,30.16,30.13,30.13,3000.0
2010-10-27 11:40:00,30.15,30.17,30.15,30.17,800.0,30.15,30.17,30.15,30.17,800.0
2010-10-27 11:45:00,30.17,30.17,30.16,30.16,800.0,30.17,30.17,30.16,30.16,800.0
2010-10-27 11:50:00,30.16,30.17,30.16,30.17,1000.0,30.16,30.17,30.16,30.17,1000.0
2010-10-27 11:55:00,30.18,30.18,30.15,30.15,400.0,30.18,30.18,30.15,30.15,400.0
2010-10-27 12:00:00,30.14,30.17,30.14,30.15,2200.0,30.14,30.17,30.14,30.15,2200.0
2010-10-27 12:05:00,30.13,30.14,30.12,30.12,800.0,30.13,30.14,30.12,30.12,800.0
2010-10-27 12:10:00,30.14,30.18,30.14,30.17,1600.0,30.14,30.18,30.14,30.17,1600.0
2010-10-27 12:15:00,30.18,30.18,30.16,30.16,1400.0,30.18,30.18,30.16,30.16,1400.0
2010-10-27 12:20:00,30.17,30.18,30.17,30.17,2000.0,30.17,30.18,30.17,30.17,2000.0
2010-10-27 12:25:00,30.14,30.14,30.12,30.12,800.0,30.14,30.14,30.12,30.12,800.0
2010-10-27 12:30:00,30.13,30.16,30.11,30.12,8400.0,30.13,30.16,30.11,30.12,8400.0
2010-10-27 12:35:00,30.14,30.15,30.14,30.14,8400.0,30.14,30.15,30.14,30.14,8400.0
2010-10-27 12:40:00,30.14,30.14,30.09,30.09,13400.0,30.14,30.14,30.09,30.09,13400.0
2010-10-27 12:45:00,30.09,30.11,30.07,30.07,4600.0,30.09,30.11,30.07,30.07,4600.0
2010-10-27 12:50:00,30.07,30.08,30.07,30.07,3600.0,30.07,30.08,30.07,30.07,3600.0
2010-10-27 12:55:00,30.07,30.07,30.06,30.06,3400.0,30.07,30.07,30.06,30.06,3400.0
2010-10-27 13:00:00,30.07,30.1,30.07,30.08,3000.0,30.07,30.1,30.07,30.08,3000.0
2010-10-27 13:05:00,30.08,30.08,30.08,30.08,800.0,30.08,30.08,30.08,30.08,800.0
2010-10-27 13:10:00,30.09,30.09,30.05,30.05,6600.0,30.09,30.09,30.05,30.05,6600.0
2010-10-27 13:15:00,30.06,30.09,30.05,30.09,5200.0,30.06,30.09,30.05,30.09,5200.0
2010-10-27 13:20:00,30.1,30.1,30.07,30.07,2400.0,30.1,30.1,30.07,30.07,2400.0
2010-10-27 13:25:00,30.09,30.11,30.09,30.11,800.0,30.09,30.11,30.09,30.11,800.0
2010-10-27 13:30:00,30.11,30.11,30.11,30.11,600.0,30.11,30.11,30.11,30.11,600.0
2010-10-27 13:35:00,30.11,30.11,30.08,30.08,2600.0,30.11,30.11,30.08,30.08,2600.0
2010-10-27 13:40:00,30.1,30.15,30.1,30.15,1800.0,30.1,30.15,30.1,30.15,1800.0
2010-10-27 13:45:00,30.15,30.15,30.11,30.12,5200.0,30.15,30.15,30.11,30.12,5200.0
2010-10-27 13:50:00,30.12,30.12,30.09,30.1,3600.0,30.12,30.12,30.09,30.1,3600.0
2010-10-27 13:55:00,30.11,30.11,30.11,30.11,4400.0,30.11,30.11,30.11,30.11,4400.0
2010-10-27 14:00:00,30.11,30.14,30.1,30.12,7800.0,30.11,30.14,30.1,30.12,7800.0
2010-10-27 14:05:00,30.12,30.15,30.12,30.15,5400.0,30.12,30.15,30.12,30.15,5400.0
2010-10-27 14:10:00,30.15,30.16,30.11,30.11,13400.0,30.15,30.16,30.11,30.11,13400.0
2010-10-27 14:15:00,30.11,30.13,30.08,30.11,9000.0,30.11,30.13,30.08,30.11,9000.0
2010-10-27 14:20:00,30.11,30.11,30.1,30.1,800.0,30.11,30.11,30.1,30.1,800.0
2010-10-27 14:25:00,30.1,30.11,30.08,30.08,2400.0,30.1,30.11,30.08,30.08,2400.0
2010-10-27 14:30:00,30.1,30.11,30.09,30.09,7400.0,30.1,30.11,30.09,30.09,7400.0
2010-10-27 14:35:00,30.09,30.14,30.08,30.14,11800.0,30.09,30.14,30.08,30.14,11800.0
2010-10-27 14:40:00,30.15,30.16,30.11,30.13,5000.0,30.15,30.16,30.11,30.13,5000.0
2010-10-27 14:45:00,30.13,30.15,30.09,30.11,6800.0,30.13,30.15,30.09,30.11,6800.0
2010-10-27 14:50:00,30.11,30.13,30.08,30.12,3600.0,30.11,30.13,30.08,30.12,3600.0
2010-10-27 14:55:00,30.11,30.14,30.1,30.13,6000.0,30.11,30.14,30.1,30.13,6000.0
2010-10-27 15:00:00,30.13,30.15,30.11,30.13,5000.0,30.13,30.15,30.11,30.13,5000.0
2010-10-27 15:05:00,30.12,30.15,30.12,30.15,14800.0,30.12,30.15,30.12,30.15,14800.0
2010-10-27 15:10:00,30.14,30.14,30.08,30.12,6400.0,30.14,30.14,30.08,30.12,6400.0
2010-10-27 15:15:00,30.13,30.13,30.08,30.1,5400.0,30.13,30.13,30.08,30.1,5400.0
2010-10-27 15:20:00,30.09,30.13,30.08,30.13,11800.0,30.09,30.13,30.08,30.13,11800.0
2010-10-27 15:25:00,30.13,30.16,30.13,30.16,15400.0,30.13,30.16,30.13,30.16,15400.0
2010-10-27 15:30:00,30.16,30.17,30.11,30.16,25800.0,30.16,30.17,30.11,30.16,25800.0
2010-10-27 15:35:00,30.16,30.18,30.11,30.17,14800.0,30.16,30.18,30.11,30.17,14800.0
2010-10-27 15:40:00,30.18,30.19,30.12,30.17,9800.0,30.18,30.19,30.12,30.17,9800.0
2010-10-27 15:45:00,30.17,30.18,30.11,30.18,21600.0,30.17,30.18,30.11,30.18,21600.0
2010-10-27 15:50:00,30.18,30.21,30.14,30.17,23000.0,30.18,30.21,30.14,30.17,23000.0
2010-10-27 15:55:00,30.17,30.18,30.13,30.15,33600.0,30.17,30.18,30.13,30.15,33600.0
2010-10-28 09:30:00,30.38,30.5,30.36,30.42,5200.0,30.38,30.5,30.36,30.42,5200.0
2010-10-28 09:35:00,30.47,30.5,30.46,30.5,1800.0,30.47,30.5,30.46,30.5,1800.0
2010-10-28 09:40:00,30.48,30.49,30.43,30.43,4400.0,30.48,30.49,30.43,30.43,4400.0
2010-10-28 09:45:00,30.45,30.48,30.45,30.45,4000.0,30.45,30.48,30.45,30.45,4000.0
2010-10-28 09:50:00,30.43,30.44,30.42,30.44,2000.0,30.43,30.44,30.42,30.44,2000.0
2010-10-28 09:55:00,30.43,30.49,30.43,30.47,6000.0,30.43,30.49,30.43,30.47,6000.0
2010-10-28 10:00:00,30.47,30.49,30.47,30.47,1400.0,30.47,30.49,30.47,30.47,1400.0
2010-10-28 10:05:00,30.46,30.48,30.45,30.46,5200.0,30.46,30.48,30.45,30.46,5200.0
2010-10-28 10:10:00,30.46,30.48,30.43,30.43,4600.0,30.46,30.48,30.43,30.43,4600.0
2010-10-28 10:15:00,30.45,30.45,30.37,30.39,2000.0,30.45,30.45,30.37,30.39,2000.0
2010-10-28 10:20:00,30.4,30.42,30.36,30.42,2600.0,30.4,30.42,30.36,30.42,2600.0
2010-10-28 10:25:00,30.42,30.42,30.4,30.4,3600.0,30.42,30.42,30.4,30.4,3600.0
2010-10-28 10:30:00,30.4,30.4,30.39,30.4,1600.0,30.4,30.4,30.39,30.4,1600.0
2010-10-28 10:35:00,30.41,30.41,30.4,30.4,1800.0,30.41,30.41,30.4,30.4,1800.0
2010-10-28 10:40:00,30.41,30.41,30.37,30.37,2000.0,30.41,30.41,30.37,30.37,2000.0
2010-10-28 10:45:00,30.36,30.37,30.34,30.37,1200.0,30.36,30.37,30.34,30.37,1200.0
2010-10-28 10:50:00,30.38,30.39,30.35,30.35,1600.0,30.38,30.39,30.35,30.35,1600.0
2010-10-28 10:55:00,30.36,30.4,30.36,30.38,4800.0,30.36,30.4,30.36,30.38,4800.0
2010-10-28 11:00:00,30.38,30.39,30.36,30.36,1200.0,30.38,30.39,30.36,30.36,1200.0
2010-10-28 11:05:00,30.37,30.4,30.37,30.4,400.0,30.37,30.4,30.37,30.4,400.0
2010-10-28 11:10:00,30.41,30.41,30.36,30.41,8400.0,30.41,30.41,30.36,30.41,8400.0
2010-10-28 11:15:00,30.4,30.4,30.37,30.38,2200.0,30.4,30.4,30.37,30.38,2200.0
2010-10-28 11:20:00,30.39,30.39,30.38,30.39,800.0,30.39,30.39,30.38,30.39,800.0
2010-10-28 11:25:00,30.39,30.43,30.38,30.38,4000.0,30.39,30.43,30.38,30.38,4000.0
2010-10-28 11:30:00,30.35,30.35,30.35,30.35,400.0,30.35,30.35,30.35,30.35,400.0
2010-10-28 11:35:00,30.32,30.32,30.32,30.32,2200.0,30.32,30.32,30.32,30.32,2200.0
2010-10-28 11:40:00,30.32,30.32,30.31,30.32,1400.0,30.32,30.32,30.31,30.32,1400.0
2010-10-28 11:45:00,30.3,30.3,30.28,30.28,1000.0,30.3,30.3,30.28,30.28,1000.0
2010-10-28 11:50:00,30.25,30.25,30.25,30.25,200.0,30.25,30.25,30.25,30.25,200.0
2010-10-28 11:55:00,30.27,30.27,30.22,30.22,2400.0,30.27,30.27,30.22,30.22,2400.0
2010-10-28 12:00:00,30.22,30.23,30.18,30.23,2600.0,30.22,30.23,30.18,30.23,2600.0
2010-10-28 12:05:00,30.24,30.24,30.24,30.24,200.0,30.24,30.24,30.24,30.24,200.0
2010-10-28 12:10:00,30.27,30.27,30.22,30.22,800.0,30.27,30.27,30.22,30.22,800.0
2010-10-28 12:15:00,30.22,30.24,30.22,30.23,1000.0,30.22,30.24,30.22,30.23,1000.0
2010-10-28 12:20:00,30.24,30.25,30.13,30.14,4000.0,30.24,30.25,30.13,30.14,4000.0
2010-10-28 12:25:00,30.15,30.16,30.15,30.16,400.0,30.15,30.16,30.15,30.16,400.0
2010-10-28 12:30:00,30.16,30.17,30.16,30.17,400.0,30.16,30.17,30.16,30.17,400.0
2010-10-28 12:35:00,30.17,30.18,30.17,30.18,600.0,30.17,30.18,30.17,30.18,600.0
2010-10-28 12:40:00,30.18,30.19,30.17,30.18,2200.0,30.18,30.19,30.17,30.18,2200.0
2010-10-28 12:45:00,30.18,30.18,30.16,30.16,1600.0,30.18,30.18,30.16,30.16,1600.0
2010-10-28 12:50:00,30.16,30.16,30.16,30.16,0.0,30.16,30.16,30.16,30.16,0.0
2010-10-28 12:55:00,30.18,30.18,30.15,30.15,3200.0,30.18,30.18,30.15,30.15,3200.0
2010-10-28 13:00:00,30.15,30.16,30.13,30.14,3400.0,30.15,30.16,30.13,30.14,3400.0
2010-10-28 13:05:00,30.16,30.18,30.16,30.18,600.0,30.16,30.18,30.16,30.18,600.0
2010-10-28 13:10:00,30.2,30.2,30.2,30.2,200.0,30.2,30.2,30.2,30.2,200.0
2010-10-28 13:15:00,30.25,30.28,30.21,30.21,2600.0,30.25,30.28,30.21,30.21,2600.0
2010-10-28 13:20:00,30.21,30.21,30.16,30.16,1400.0,30.21,30.21,30.16,30.16,1400.0
2010-10-28 13:25:00,30.18,30.18,30.18,30.18,200.0,30.18,30.18,30.18,30.18,200.0
2010-10-28 13:30:00,30.2,30.2,30.18,30.19,1000.0,30.2,30.2,30.18,30.19,1000.0
2010-10-28 13:35:00,30.18,30.19,30.17,30.18,1800.0,30.18,30.19,30.17,30.18,1800.0
2010-10-28 13:40:00,30.18,30.18,30.13,30.18,3400.0,30.18,30.18,30.13,30.18,3400.0
2010-10-28 13:45:00,30.18,30.18,30.15,30.18,2600.0,30.18,30.18,30.15,30.18,2600.0
2010-10-28 13:50:00,30.18,30.2,30.18,30.2,600.0,30.18,30.2,30.18,30.2,600.0
2010-10-28 13:55:00,30.2,30.22,30.15,30.15,9600.0,30.2,30.22,30.15,30.15,9600.0
2010-10-28 14:00:00,30.15,30.17,30.15,30.15,4200.0,30.15,30.17,30.15,30.15,4200.0
2010-10-28 14:05:00,30.17,30.2,30.17,30.2,1000.0,30.17,30.2,30.17,30.2,1000.0
2010-10-28 14:10:00,30.2,30.2,30.15,30.16,5200.0,30.2,30.2,30.15,30.16,5200.0
2010-10-28 14:15:00,30.17,30.18,30.08,30.14,8000.0,30.17,30.18,30.08,30.14,8000.0
2010-10-28 14:20:00,30.14,30.14,30.11,30.14,1600.0,30.14,30.14,30.11,30.14,1600.0
2010-10-28 14:25:00,30.16,30.16,30.13,30.13,1400.0,30.16,30.16,30.13,30.13,1400.0
2010-10-28 14:30:00,30.14,30.16,30.13,30.13,2200.0,30.14,30.16,30.13,30.13,2200.0
2010-10-28 14:35:00,30.14,30.14,30.11,30.14,3200.0,30.14,30.14,30.11,30.14,3200.0
2010-10-28 14:40:00,30.14,30.15,30.14,30.15,1000.0,30.14,30.15,30.14,30.15,1000.0
2010-10-28 14:45:00,30.15,30.15,30.13,30.13,1800.0,30.15,30.15,30.13,30.13,1800.0
2010-10-28 14:50:00,30.13,30.13,30.12,30.13,1400.0,30.13,30.13,30.12,30.13,1400.0
2010-10-28 14:55:00,30.14,30.16,30.14,30.15,3200.0,30.14,30.16,30.14,30.15,3200.0
2010-10-28 15:00:00,30.16,30.18,30.16,30.17,4000.0,30.16,30.18,30.16,30.17,4000.0
2010-10-28 15:05:00,30.17,30.23,30.17,30.2,6400.0,30.17,30.23,30.17,30.2,6400.0
2010-10-28 15:10:00,30.18,30.2,30.17,30.18,3400.0,30.18,30.2,30.17,30.18,3400.0
2010-10-28 15:15:00,30.2,30.2,30.15,30.15,4400.0,30.2,30.2,30.15,30.15,4400.0
2010-10-28 15:20:00,30.15,30.16,30.14,30.14,4200.0,30.15,30.16,30.14,30.14,4200.0
2010-10-28 15:25:00,30.15,30.18,30.13,30.17,7800.0,30.15,30.18,30.13,30.17,7800.0
2010-10-28 15:30:00,30.18,30.2,30.17,30.19,5400.0,30.18,30.2,30.17,30.19,5400.0
2010-10-28 15:35:00,30.21,30.25,30.21,30.21,6000.0,30.21,30.25,30.21,30.21,6000.0
2010-10-28 15:40:00,30.22,30.26,30.22,30.24,6400.0,30.22,30.26,30.22,30.24,6400.0
2010-10-28 15:45:00,30.22,30.27,30.22,30.27,5200.0,30.22,30.27,30.22,30.27,5200.0
2010-10-28 15:50:00,30.27,30.27,30.24,30.24,8000.0,30.27,30.27,30.24,30.24,8000.0
2010-10-28 15:55:00,30.24,30.25,30.22,30.25,12400.0,30.24,30.25,30.22,30.25,12400.0
2010-10-29 09:30:00,30.06,30.24,30.03,30.17,10800.0,30.06,30.24,30.03,30.17,10800.0
2010-10-29 09:35:00,30.17,30.17,30.16,30.16,2200.0,30.17,30.17,30.16,30.16,2200.0
2010-10-29 09:40:00,30.17,30.17,30.07,30.07,3200.0,30.17,30.17,30.07,30.07,3200.0
2010-10-29 09:45:00,30.07,30.07,30.05,30.05,2800.0,30.07,30.07,30.05,30.05,2800.0
2010-10-29 09:50:00,30.05,30.05,30.01,30.04,3200.0,30.05,30.05,30.01,30.04,3200.0
2010-10-29 09:55:00,30.03,30.03,30.0,30.0,9000.0,30.03,30.03,30.0,30.0,9000.0
2010-10-29 10:00:00,30.0,30.05,30.0,30.05,4800.0,30.0,30.05,30.0,30.05,4800.0
2010-10-29 10:05:00,30.05,30.15,30.05,30.09,5600.0,30.05,30.15,30.05,30.09,5600.0
2010-10-29 10:10:00,30.09,30.1,30.07,30.07,1200.0,30.09,30.1,30.07,30.07,1200.0
2010-10-29 10:15:00,30.09,30.11,30.09,30.09,1800.0,30.09,30.11,30.09,30.09,1800.0
2010-10-29 10:20:00,30.09,30.1,30.09,30.09,800.0,30.09,30.1,30.09,30.09,800.0
2010-10-29 10:25:00,30.1,30.14,30.07,30.08,8200.0,30.1,30.14,30.07,30.08,8200.0
2010-10-29 10:30:00,30.07,30.08,30.03,30.03,2600.0,30.07,30.08,30.03,30.03,2600.0
2010-10-29 10:35:00,30.05,30.06,30.03,30.03,1800.0,30.05,30.06,30.03,30.03,1800.0
2010-10-29 10:40:00,30.04,30.08,30.04,30.05,4200.0,30.04,30.08,30.04,30.05,4200.0
2010-10-29 10:45:00,30.05,30.05,29.98,29.99,17000.0,30.05,30.05,29.98,29.99,17000.0
2010-10-29 10:50:00,30.0,30.0,29.99,30.0,7000.0,30.0,30.0,29.99,30.0,7000.0
2010-10-29 10:55:00,30.0,30.0,29.98,29.99,5200.0,30.0,30.0,29.98,29.99,5200.0
2010-10-29 11:00:00,29.99,29.99,29.97,29.98,3400.0,29.99,29.99,29.97,29.98,3400.0
2010-10-29 11:05:00,30.0,30.0,29.99,29.99,17000.0,30.0,30.0,29.99,29.99,17000.0
2010-10-29 11:10:00,30.0,30.0,29.98,30.0,1200.0,30.0,30.0,29.98,30.0,1200.0
2010-10-29 11:15:00,30.0,30.0,29.96,29.97,3000.0,30.0,30.0,29.96,29.97,3000.0
2010-10-29 11:20:00,29.97,29.98,29.96,29.98,3400.0,29.97,29.98,29.96,29.98,3400.0
2010-10-29 11:25:00,29.98,29.98,29.98,29.98,2200.0,29.98,29.98,29.98,29.98,2200.0
2010-10-29 11:30:00,29.98,29.98,29.97,29.97,4800.0,29.98,29.98,29.97,29.97,4800.0
2010-10-29 11:35:00,29.98,30.0,29.96,29.99,3600.0,29.98,30.0,29.96,29.99,3600.0
2010-10-29 11:40:00,29.99,30.01,29.96,29.98,14200.0,29.99,30.01,29.96,29.98,14200.0
2010-10-29 11:45:00,29.97,29.98,29.96,29.98,3800.0,29.97,29.98,29.96,29.98,3800.0
2010-10-29 11:50:00,29.97,29.98,29.96,29.98,2400.0,29.97,29.98,29.96,29.98,2400.0
2010-10-29 11:55:00,29.98,29.98,29.97,29.98,2400.0,29.98,29.98,29.97,29.98,2400.0
2010-10-29 12:00:00,29.98,29.98,29.98,29.98,0.0,29.98,29.98,29.98,29.98,0.0
2010-10-29 12:05:00,30.0,30.0,29.99,29.99,2200.0,30.0,30.0,29.99,29.99,2200.0
2010-10-29 12:10:00,29.99,30.0,29.98,30.0,1400.0,29.99,30.0,29.98,30.0,1400.0
2010-10-29 12:15:00,29.99,30.0,29.99,30.0,4800.0,29.99,30.0,29.99,30.0,4800.0
2010-10-29 12:20:00,30.0,30.0,29.98,29.99,3400.0,30.0,30.0,29.98,29.99,3400.0
2010-10-29 12:25:00,29.99,29.99,29.98,29.98,800.0,29.99,29.99,29.98,29.98,800.0
2010-10-29 12:30:00,29.98,30.0,29.98,30.0,2800.0,29.98,30.0,29.98,30.0,2800.0
2010-10-29 12:35:00,30.0,30.01,29.96,29.96,7600.0,30.0,30.01,29.96,29.96,7600.0
2010-10-29 12:40:00,29.99,29.99,29.98,29.99,2800.0,29.99,29.99,29.98,29.99,2800.0
2010-10-29 12:45:00,29.99,29.99,29.99,29.99,800.0,29.99,29.99,29.99,29.99,800.0
2010-10-29 12:50:00,29.99,30.0,29.99,30.0,600.0,29.99,30.0,29.99,30.0,600.0
2010-10-29 12:55:00,30.0,30.0,30.0,30.0,800.0,30.0,30.0,30.0,30.0,800.0
2010-10-29 13:00:00,29.99,30.0,29.99,30.0,2000.0,29.99,30.0,29.99,30.0,2000.0
2010-10-29 13:05:00,30.0,30.0,29.98,30.0,4400.0,30.0,30.0,29.98,30.0,4400.0
2010-10-29 13:10:00,29.98,29.98,29.97,29.97,2000.0,29.98,29.98,29.97,29.97,2000.0
2010-10-29 13:15:00,29.98,29.98,29.92,29.93,3000.0,29.98,29.98,29.92,29.93,3000.0
2010-10-29 13:20:00,29.96,29.99,29.96,29.99,1000.0,29.96,29.99,29.96,29.99,1000.0
2010-10-29 13:25:00,29.99,29.99,29.97,29.97,1000.0,29.99,29.99,29.97,29.97,1000.0
2010-10-29 13:30:00,29.99,29.99,29.99,29.99,400.0,29.99,29.99,29.99,29.99,400.0
2010-10-29 13:35:00,29.99,30.0,29.97,29.99,6000.0,29.99,30.0,29.97,29.99,6000.0
2010-10-29 13:40:00,29.96,29.99,29.96,29.98,1000.0,29.96,29.99,29.96,29.98,1000.0
2010-10-29 13:45:00,29.98,30.0,29.98,29.99,1000.0,29.98,30.0,29.98,29.99,1000.0
2010-10-29 13:50:00,30.0,30.0,29.99,30.0,2600.0,30.0,30.0,29.99,30.0,2600.0
2010-10-29 13:55:00,30.0,30.06,29.98,30.03,5000.0,30.0,30.06,29.98,30.03,5000.0
2010-10-29 14:00:00,30.0,30.0,29.98,30.0,1600.0,30.0,30.0,29.98,30.0,1600.0
2010-10-29 14:05:00,30.0,30.04,30.0,30.03,1400.0,30.0,30.04,30.0,30.03,1400.0
2010-10-29 14:10:00,30.03,30.06,30.02,30.05,4600.0,30.03,30.06,30.02,30.05,4600.0
2010-10-29 14:15:00,30.07,30.07,30.04,30.04,3600.0,30.07,30.07,30.04,30.04,3600.0
2010-10-29 14:20:00,30.03,30.05,30.03,30.05,1800.0,30.03,30.05,30.03,30.05,1800.0
2010-10-29 14:25:00,30.03,30.04,30.02,30.04,800.0,30.03,30.04,30.02,30.04,800.0
2010-10-29 14:30:00,30.04,30.04,29.97,30.0,8400.0,30.04,30.04,29.97,30.0,8400.0
2010-10-29 14:35:00,29.99,30.03,29.99,30.03,2600.0,29.99,30.03,29.99,30.03,2600.0
2010-10-29 14:40:00,30.03,30.05,30.03,30.05,2800.0,30.03,30.05,30.03,30.05,2800.0
2010-10-29 14:45:00,30.04,30.04,30.0,30.03,2000.0,30.04,30.04,30.0,30.03,2000.0
2010-10-29 14:50:00,30.03,30.04,30.01,30.02,1400.0,30.03,30.04,30.01,30.02,1400.0
2010-10-29 14:55:00,30.02,30.03,30.0,30.0,2000.0,30.02,30.03,30.0,30.0,2000.0
2010-10-29 15:00:00,30.0,30.03,30.0,30.03,1800.0,30.0,30.03,30.0,30.03,1800.0
2010-10-29 15:05:00,30.04,30.06,30.03,30.06,2000.0,30.04,30.06,30.03,30.06,2000.0
2010-10-29 15:10:00,30.06,30.06,30.02,30.03,3000.0,30.06,30.06,30.02,30.03,3000.0
2010-10-29 15:15:00,30.03,30.03,30.02,30.03,1400.0,30.03,30.03,30.02,30.03,1400.0
2010-10-29 15:20:00,30.03,30.03,30.0,30.02,2000.0,30.03,30.03,30.0,30.02,2000.0
2010-10-29 15:25:00,30.03,30.03,30.0,30.0,14600.0,30.03,30.03,30.0,30.0,14600.0
2010-10-29 15:30:00,30.0,30.03,29.99,30.03,11000.0,30.0,30.03,29.99,30.03,11000.0
2010-10-29 15:35:00,30.04,30.06,30.03,30.06,5400.0,30.04,30.06,30.03,30.06,5400.0
2010-10-29 15:40:00,30.06,30.1,30.06,30.09,9400.0,30.06,30.1,30.06,30.09,9400.0
2010-10-29 15:45:00,30.09,30.1,30.08,30.1,16000.0,30.09,30.1,30.08,30.1,16000.0
2010-10-29 15:50:00,30.09,30.1,30.02,30.04,17600.0,30.09,30.1,30.02,30.04,17600.0
2010-10-29 15:55:00,30.03,30.05,29.98,29.98,22000.0,30.03,30.05,29.98,29.98,22000.0
2010-11-01 09:30:00,30.08,30.14,30.08,30.14,3600.0,30.08,30.14,30.08,30.14,3600.0
2010-11-01 09:35:00,30.07,30.07,29.97,29.97,800.0,30.07,30.07,29.97,29.97,800.0
2010-11-01 09:40:00,30.04,30.11,30.04,30.11,3600.0,30.04,30.11,30.04,30.11,3600.0
2010-11-01 09:45:00,30.11,30.14,30.11,30.14,4000.0,30.11,30.14,30.11,30.14,4000.0
2010-11-01 09:50:00,30.11,30.15,30.11,30.15,2200.0,30.11,30.15,30.11,30.15,2200.0
2010-11-01 09:55:00,30.14,30.19,30.13,30.19,6000.0,30.14,30.19,30.13,30.19,6000.0
2010-11-01 10:00:00,30.19,30.21,30.17,30.21,6200.0,30.19,30.21,30.17,30.21,6200.0
2010-11-01 10:05:00,30.22,30.28,30.22,30.24,3400.0,30.22,30.28,30.22,30.24,3400.0
2010-11-01 10:10:00,30.24,30.25,30.18,30.21,31600.0,30.24,30.25,30.18,30.21,31600.0
2010-11-01 10:15:00,30.23,30.23,30.18,30.2,10200.0,30.23,30.23,30.18,30.2,10200.0
2010-11-01 10:20:00,30.19,30.24,30.19,30.24,3800.0,30.19,30.24,30.19,30.24,3800.0
2010-11-01 10:25:00,30.24,30.27,30.21,30.22,7600.0,30.24,30.27,30.21,30.22,7600.0
2010-11-01 10:30:00,30.21,30.25,30.2,30.22,12400.0,30.21,30.25,30.2,30.22,12400.0
2010-11-01 10:35:00,30.21,30.23,30.2,30.22,11600.0,30.21,30.23,30.2,30.22,11600.0
2010-11-01 10:40:00,30.23,30.28,30.23,30.27,5600.0,30.23,30.28,30.23,30.27,5600.0
2010-11-01 10:45:00,30.27,30.28,30.25,30.28,3200.0,30.27,30.28,30.25,30.28,3200.0
2010-11-01 10:50:00,30.31,30.31,30.28,30.28,10400.0,30.31,30.31,30.28,30.28,10400.0
2010-11-01 10:55:00,30.28,30.33,30.28,30.31,3800.0,30.28,30.33,30.28,30.31,3800.0
2010-11-01 11:00:00,30.24,30.24,30.18,30.23,9600.0,30.24,30.24,30.18,30.23,9600.0
2010-11-01 11:05:00,30.23,30.25,30.21,30.22,2400.0,30.23,30.25,30.21,30.22,2400.0
2010-11-01 11:10:00,30.24,30.25,30.23,30.25,1800.0,30.24,30.25,30.23,30.25,1800.0
2010-11-01 11:15:00,30.25,30.26,30.17,30.25,6600.0,30.25,30.26,30.17,30.25,6600.0
2010-11-01 11:20:00,30.25,30.25,30.19,30.2,2200.0,30.25,30.25,30.19,30.2,2200.0
2010-11-01 11:25:00,30.2,30.21,30.17,30.21,15000.0,30.2,30.21,30.17,30.21,15000.0
2010-11-01 11:30:00,30.21,30.21,30.13,30.14,5000.0,30.21,30.21,30.13,30.14,5000.0
2010-11-01 11:35:00,30.13,30.17,30.11,30.15,21200.0,30.13,30.17,30.11,30.15,21200.0
2010-11-01 11:40:00,30.15,30.17,30.15,30.17,10000.0,30.15,30.17,30.15,30.17,10000.0
2010-11-01 11:45:00,30.16,30.16,30.16,30.16,600.0,30.16,30.16,30.16,30.16,600.0
2010-11-01 11:50:00,30.16,30.19,30.15,30.18,7600.0,30.16,30.19,30.15,30.18,7600.0
2010-11-01 11:55:00,30.18,30.19,30.18,30.18,600.0,30.18,30.19,30.18,30.18,600.0
2010-11-01 12:00:00,30.19,30.28,30.19,30.24,6000.0,30.19,30.28,30.19,30.24,6000.0
2010-11-01 12:05:00,30.23,30.23,30.17,30.17,7800.0,30.23,30.23,30.17,30.17,7800.0
2010-11-01 12:10:00,30.16,30.16,30.16,30.16,200.0,30.16,30.16,30.16,30.16,200.0
2010-11-01 12:15:00,30.14,30.2,30.14,30.2,3200.0,30.14,30.2,30.14,30.2,3200.0
2010-11-01 12:20:00,30.2,30.24,30.2,30.24,5600.0,30.2,30.24,30.2,30.24,5600.0
2010-11-01 12:25:00,30.24,30.24,30.2,30.2,1200.0,30.24,30.24,30.2,30.2,1200.0
2010-11-01 12:30:00,30.2,30.21,30.2,30.21,1600.0,30.2,30.21,30.2,30.21,1600.0
2010-11-01 12:35:00,30.17,30.18,30.17,30.18,1200.0,30.17,30.18,30.17,30.18,1200.0
2010-11-01 12:40:00,30.18,30.18,30.18,30.18,1600.0,30.18,30.18,30.18,30.18,1600.0
2010-11-01 12:45:00,30.2,30.22,30.17,30.18,4800.0,30.2,30.22,30.17,30.18,4800.0
2010-11-01 12:50:00,30.18,30.18,30.13,30.14,8400.0,30.18,30.18,30.13,30.14,8400.0
2010-11-01 12:55:00,30.16,30.16,30.16,30.16,200.0,30.16,30.16,30.16,30.16,200.0
2010-11-01 13:00:00,30.15,30.2,30.15,30.17,1400.0,30.15,30.2,30.15,30.17,1400.0
2010-11-01 13:05:00,30.17,30.17,30.13,30.14,2800.0,30.17,30.17,30.13,30.14,2800.0
2010-11-01 13:10:00,30.18,30.2,30.18,30.2,1200.0,30.18,30.2,30.18,30.2,1200.0
2010-11-01 13:15:00,30.2,30.25,30.18,30.18,3000.0,30.2,30.25,30.18,30.18,3000.0
2010-11-01 13:20:00,30.18,30.18,30.15,30.15,2200.0,30.18,30.18,30.15,30.15,2200.0
2010-11-01 13:25:00,30.15,30.2,30.14,30.2,2200.0,30.15,30.2,30.14,30.2,2200.0
2010-11-01 13:30:00,30.2,30.2,30.18,30.18,1000.0,30.2,30.2,30.18,30.18,1000.0
2010-11-01 13:35:00,30.18,30.21,30.18,30.2,800.0,30.18,30.21,30.18,30.2,800.0
2010-11-01 13:40:00,30.21,30.22,30.18,30.18,3000.0,30.21,30.22,30.18,30.18,3000.0
2010-11-01 13:45:00,30.19,30.19,30.14,30.14,2800.0,30.19,30.19,30.14,30.14,2800.0
2010-11-01 13:50:00,30.16,30.18,30.14,30.14,5000.0,30.16,30.18,30.14,30.14,5000.0
2010-11-01 13:55:00,30.14,30.15,30.11,30.13,1600.0,30.14,30.15,30.11,30.13,1600.0
2010-11-01 14:00:00,30.13,30.15,30.11,30.11,5600.0,30.13,30.15,30.11,30.11,5600.0
2010-11-01 14:05:00,30.11,30.11,30.1,30.11,2600.0,30.11,30.11,30.1,30.11,2600.0
2010-11-01 14:10:00,30.1,30.11,30.04,30.04,4200.0,30.1,30.11,30.04,30.04,4200.0
2010-11-01 14:15:00,30.05,30.06,30.04,30.04,3400.0,30.05,30.06,30.04,30.04,3400.0
2010-11-01 14:20:00,30.06,30.09,30.05,30.05,2800.0,30.06,30.09,30.05,30.05,2800.0
2010-11-01 14:25:00,30.07,30.09,30.04,30.04,2200.0,30.07,30.09,30.04,30.04,2200.0
2010-11-01 14:30:00,30.03,30.09,30.03,30.08,5400.0,30.03,30.09,30.03,30.08,5400.0
2010-11-01 14:35:00,30.08,30.09,30.02,30.03,4400.0,30.08,30.09,30.02,30.03,4400.0
2010-11-01 14:40:00,30.02,30.03,29.99,30.02,4000.0,30.02,30.03,29.99,30.02,4000.0
2010-11-01 14:45:00,30.02,30.03,29.96,29.96,3400.0,30.02,30.03,29.96,29.96,3400.0
2010-11-01 14:50:00,29.94,29.96,29.93,29.93,3800.0,29.94,29.96,29.93,29.93,3800.0
2010-11-01 14:55:00,29.93,29.95,29.91,29.93,4600.0,29.93,29.95,29.91,29.93,4600.0
2010-11-01 15:00:00,29.93,29.97,29.9,29.94,5200.0,29.93,29.97,29.9,29.94,5200.0
2010-11-01 15:05:00,29.95,29.95,29.83,29.88,8600.0,29.95,29.95,29.83,29.88,8600.0
2010-11-01 15:10:00,29.88,29.89,29.83,29.86,19400.0,29.88,29.89,29.83,29.86,19400.0
2010-11-01 15:15:00,29.86,29.89,29.84,29.87,9800.0,29.86,29.89,29.84,29.87,9800.0
2010-11-01 15:20:00,29.86,29.96,29.85,29.93,10600.0,29.86,29.96,29.85,29.93,10600.0
2010-11-01 15:25:00,29.95,29.98,29.93,29.96,9200.0,29.95,29.98,29.93,29.96,9200.0
2010-11-01 15:30:00,29.96,30.02,29.96,29.98,10000.0,29.96,30.02,29.96,29.98,10000.0
2010-11-01 15:35:00,29.98,30.07,29.98,30.02,14400.0,29.98,30.07,29.98,30.02,14400.0
2010-11-01 15:40:00,30.02,30.02,29.96,29.98,9800.0,30.02,30.02,29.96,29.98,9800.0
2010-11-01 15:45:00,29.97,30.02,29.96,29.99,14600.0,29.97,30.02,29.96,29.99,14600.0
2010-11-01 15:50:00,30.0,30.05,29.99,30.04,9000.0,30.0,30.05,29.99,30.04,9000.0
2010-11-01 15:55:00,30.04,30.1,30.03,30.1,30600.0,30.04,30.1,30.03,30.1,30600.0
2010-11-02 09:30:00,30.24,30.48,30.24,30.34,4600.0,30.24,30.48,30.24,30.34,4600.0
2010-11-02 09:35:00,30.39,30.4,30.35,30.35,2000.0,30.39,30.4,30.35,30.35,2000.0
2010-11-02 09:40:00,30.42,30.42,30.33,30.33,1200.0,30.42,30.42,30.33,30.33,1200.0
2010-11-02 09:45:00,30.36,30.44,30.36,30.4,2000.0,30.36,30.44,30.36,30.4,2000.0
2010-11-02 09:50:00,30.41,30.5,30.4,30.5,4000.0,30.41,30.5,30.4,30.5,4000.0
2010-11-02 09:55:00,30.48,30.48,30.4,30.42,2400.0,30.48,30.48,30.4,30.42,2400.0
2010-11-02 10:00:00,30.42,30.42,30.37,30.4,4800.0,30.42,30.42,30.37,30.4,4800.0
2010-11-02 10:05:00,30.4,30.4,30.4,30.4,200.0,30.4,30.4,30.4,30.4,200.0
2010-11-02 10:10:00,30.4,30.43,30.4,30.4,3800.0,30.4,30.43,30.4,30.4,3800.0
2010-11-02 10:15:00,30.4,30.42,30.38,30.42,4200.0,30.4,30.42,30.38,30.42,4200.0
2010-11-02 10:20:00,30.41,30.41,30.39,30.4,1400.0,30.41,30.41,30.39,30.4,1400.0
2010-11-02 10:25:00,30.38,30.4,30.35,30.37,2400.0,30.38,30.4,30.35,30.37,2400.0
2010-11-02 10:30:00,30.38,30.38,30.35,30.36,3200.0,30.38,30.38,30.35,30.36,3200.0
2010-11-02 10:35:00,30.32,30.36,30.3,30.36,2800.0,30.32,30.36,30.3,30.36,2800.0
2010-11-02 10:40:00,30.36,30.39,30.36,30.39,2000.0,30.36,30.39,30.36,30.39,2000.0
2010-11-02 10:45:00,30.38,30.38,30.3,30.33,10800.0,30.38,30.38,30.3,30.33,10800.0
2010-11-02 10:50:00,30.33,30.39,30.33,30.39,2200.0,30.33,30.39,30.33,30.39,2200.0
2010-11-02 10:55:00,30.39,30.39,30.39,30.39,200.0,30.39,30.39,30.39,30.39,200.0
2010-11-02 11:00:00,30.39,30.42,30.38,30.42,1400.0,30.39,30.42,30.38,30.42,1400.0
2010-11-02 11:05:00,30.42,30.49,30.42,30.45,9600.0,30.42,30.49,30.42,30.45,9600.0
2010-11-02 11:10:00,30.46,30.46,30.41,30.41,1600.0,30.46,30.46,30.41,30.41,1600.0
2010-11-02 11:15:00,30.43,30.44,30.4,30.4,1200.0,30.43,30.44,30.4,30.4,1200.0
2010-11-02 11:20:00,30.39,30.43,30.39,30.43,2200.0,30.39,30.43,30.39,30.43,2200.0
2010-11-02 11:25:00,30.43,30.43,30.43,30.43,0.0,30.43,30.43,30.43,30.43,0.0
2010-11-02 11:30:00,30.43,30.43,30.4,30.4,800.0,30.43,30.43,30.4,30.4,800.0
2010-11-02 11:35:00,30.43,30.45,30.41,30.44,1800.0,30.43,30.45,30.41,30.44,1800.0
2010-11-02 11:40:00,30.43,30.44,30.41,30.43,800.0,30.43,30.44,30.41,30.43,800.0
2010-11-02 11:45:00,30.4,30.43,30.4,30.4,800.0,30.4,30.43,30.4,30.4,800.0
2010-11-02 11:50:00,30.43,30.43,30.42,30.43,1400.0,30.43,30.43,30.42,30.43,1400.0
2010-11-02 11:55:00,30.41,30.43,30.39,30.42,2600.0,30.41,30.43,30.39,30.42,2600.0
2010-11-02 12:00:00,30.39,30.41,30.38,30.4,2400.0,30.39,30.41,30.38,30.4,2400.0
2010-11-02 12:05:00,30.42,30.43,30.42,30.43,2000.0,30.42,30.43,30.42,30.43,2000.0
2010-11-02 12:10:00,30.42,30.42,30.36,30.36,2600.0,30.42,30.42,30.36,30.36,2600.0
2010-11-02 12:15:00,30.36,30.36,30.36,30.36,800.0,30.36,30.36,30.36,30.36,800.0
2010-11-02 12:20:00,30.36,30.36,30.36,30.36,1000.0,30.36,30.36,30.36,30.36,1000.0
2010-11-02 12:25:00,30.36,30.38,30.36,30.37,1200.0,30.36,30.38,30.36,30.37,1200.0
2010-11-02 12:30:00,30.36,30.36,30.36,30.36,800.0,30.36,30.36,30.36,30.36,800.0
2010-11-02 12:35:00,30.36,30.37,30.33,30.37,3200.0,30.36,30.37,30.33,30.37,3200.0
2010-11-02 12:40:00,30.37,30.37,30.35,30.35,800.0,30.37,30.37,30.35,30.35,800.0
2010-11-02 12:45:00,30.35,30.35,30.33,30.33,1800.0,30.35,30.35,30.33,30.33,1800.0
2010-11-02 12:50:00,30.34,30.34,30.34,30.34,800.0,30.34,30.34,30.34,30.34,800.0
2010-11-02 12:55:00,30.34,30.34,30.3,30.33,2800.0,30.34,30.34,30.3,30.33,2800.0
2010-11-02 13:00:00,30.34,30.34,30.34,30.34,1200.0,30.34,30.34,30.34,30.34,1200.0
2010-11-02 13:05:00,30.34,30.34,30.32,30.32,1800.0,30.34,30.34,30.32,30.32,1800.0
2010-11-02 13:10:00,30.32,30.32,30.3,30.31,2400.0,30.32,30.32,30.3,30.31,2400.0
2010-11-02 13:15:00,30.32,30.33,30.29,30.29,3400.0,30.32,30.33,30.29,30.29,3400.0
2010-11-02 13:20:00,30.3,30.31,30.25,30.25,7200.0,30.3,30.31,30.25,30.25,7200.0
2010-11-02 13:25:00,30.25,30.25,30.23,30.23,4600.0,30.25,30.25,30.23,30.23,4600.0
2010-11-02 13:30:00,30.24,30.28,30.24,30.25,2800.0,30.24,30.28,30.24,30.25,2800.0
2010-11-02 13:35:00,30.24,30.24,30.22,30.22,400.0,30.24,30.24,30.22,30.22,400.0
2010-11-02 13:40:00,30.23,30.27,30.23,30.25,3400.0,30.23,30.27,30.23,30.25,3400.0
2010-11-02 13:45:00,30.24,30.27,30.22,30.22,4800.0,30.24,30.27,30.22,30.22,4800.0
2010-11-02 13:50:00,30.22,30.24,30.22,30.22,5400.0,30.22,30.24,30.22,30.22,5400.0
2010-11-02 13:55:00,30.22,30.24,30.21,30.21,38000.0,30.22,30.24,30.21,30.21,38000.0
2010-11-02 14:00:00,30.22,30.24,30.22,30.23,6200.0,30.22,30.24,30.22,30.23,6200.0
2010-11-02 14:05:00,30.23,30.23,30.16,30.2,15600.0,30.23,30.23,30.16,30.2,15600.0
2010-11-02 14:10:00,30.21,30.22,30.18,30.2,2800.0,30.21,30.22,30.18,30.2,2800.0
2010-11-02 14:15:00,30.2,30.22,30.16,30.16,3200.0,30.2,30.22,30.16,30.16,3200.0
2010-11-02 14:20:00,30.17,30.18,30.11,30.11,2600.0,30.17,30.18,30.11,30.11,2600.0
2010-11-02 14:25:00,30.11,30.16,30.11,30.15,2200.0,30.11,30.16,30.11,30.15,2200.0
2010-11-02 14:30:00,30.16,30.17,30.15,30.15,3200.0,30.16,30.17,30.15,30.15,3200.0
2010-11-02 14:35:00,30.15,30.15,30.15,30.15,0.0,30.15,30.15,30.15,30.15,0.0
2010-11-02 14:40:00,30.15,30.16,30.15,30.16,1200.0,30.15,30.16,30.15,30.16,1200.0
2010-11-02 14:45:00,30.17,30.19,30.17,30.19,1200.0,30.17,30.19,30.17,30.19,1200.0
2010-11-02 14:50:00,30.2,30.2,30.2,30.2,400.0,30.2,30.2,30.2,30.2,400.0
2010-11-02 14:55:00,30.2,30.2,30.2,30.2,0.0,30.2,30.2,30.2,30.2,0.0
2010-11-02 15:00:00,30.18,30.19,30.18,30.19,1000.0,30.18,30.19,30.18,30.19,1000.0
2010-11-02 15:05:00,30.19,30.19,30.18,30.18,1400.0,30.19,30.19,30.18,30.18,1400.0
2010-11-02 15:10:00,30.18,30.18,30.13,30.14,11000.0,30.18,30.18,30.13,30.14,11000.0
2010-11-02 15:15:00,30.15,30.15,30.14,30.15,10200.0,30.15,30.15,30.14,30.15,10200.0
2010-11-02 15:20:00,30.15,30.2,30.15,30.18,11000.0,30.15,30.2,30.15,30.18,11000.0
2010-11-02 15:25:00,30.18,30.18,30.15,30.15,3600.0,30.18,30.18,30.15,30.15,3600.0
2010-11-02 15:30:00,30.17,30.17,30.13,30.13,2600.0,30.17,30.17,30.13,30.13,2600.0
2010-11-02 15:35:00,30.13,30.14,30.11,30.11,5400.0,30.13,30.14,30.11,30.11,5400.0
2010-11-02 15:40:00,30.11,30.13,30.11,30.13,5200.0,30.11,30.13,30.11,30.13,5200.0
2010-11-02 15:45:00,30.14,30.18,30.14,30.18,2800.0,30.14,30.18,30.14,30.18,2800.0
2010-11-02 15:50:00,30.16,30.16,30.12,30.14,17600.0,30.16,30.16,30.12,30.14,17600.0
2010-11-02 15:55:00,30.16,30.16,30.02,30.02,59800.0,30.16,30.16,30.02,30.02,59800.0
2010-11-03 09:30:00,30.02,30.07,30.02,30.07,1600.0,30.02,30.07,30.02,30.07,1600.0
2010-11-03 09:35:00,30.09,30.09,30.04,30.09,4400.0,30.09,30.09,30.04,30.09,4400.0
2010-11-03 09:40:00,30.09,30.11,30.06,30.11,3800.0,30.09,30.11,30.06,30.11,3800.0
2010-11-03 09:45:00,30.15,30.25,30.15,30.25,4800.0,30.15,30.25,30.15,30.25,4800.0
2010-11-03 09:50:00,30.28,30.33,30.28,30.33,3400.0,30.28,30.33,30.28,30.33,3400.0
2010-11-03 09:55:00,30.33,30.38,30.27,30.27,9000.0,30.33,30.38,30.27,30.27,9000.0
2010-11-03 10:00:00,30.3,30.36,30.3,30.36,5400.0,30.3,30.36,30.3,30.36,5400.0
2010-11-03 10:05:00,30.33,30.34,30.33,30.34,1600.0,30.33,30.34,30.33,30.34,1600.0
2010-11-03 10:10:00,30.35,30.47,30.35,30.47,7400.0,30.35,30.47,30.35,30.47,7400.0
2010-11-03 10:15:00,30.49,30.52,30.47,30.47,9200.0,30.49,30.52,30.47,30.47,9200.0
2010-11-03 10:20:00,30.45,30.47,30.45,30.46,3200.0,30.45,30.47,30.45,30.46,3200.0
2010-11-03 10:25:00,30.46,30.46,30.43,30.43,3600.0,30.46,30.46,30.43,30.43,3600.0
2010-11-03 10:30:00,30.43,30.43,30.42,30.43,800.0,30.43,30.43,30.42,30.43,800.0
2010-11-03 10:35:00,30.46,30.47,30.44,30.47,1600.0,30.46,30.47,30.44,30.47,1600.0
2010-11-03 10:40:00,30.47,30.47,30.45,30.45,2000.0,30.47,30.47,30.45,30.45,2000.0
2010-11-03 10:45:00,30.43,30.44,30.4,30.41,5200.0,30.43,30.44,30.4,30.41,5200.0
2010-11-03 10:50:00,30.41,30.43,30.4,30.4,3800.0,30.41,30.43,30.4,30.4,3800.0
2010-11-03 10:55:00,30.41,30.43,30.4,30.4,9400.0,30.41,30.43,30.4,30.4,9400.0
2010-11-03 11:00:00,30.4,30.4,30.38,30.38,3200.0,30.4,30.4,30.38,30.38,3200.0
2010-11-03 11:05:00,30.39,30.39,30.36,30.36,1800.0,30.39,30.39,30.36,30.36,1800.0
2010-11-03 11:10:00,30.36,30.36,30.3,30.32,3600.0,30.36,30.36,30.3,30.32,3600.0
2010-11-03 11:15:00,30.31,30.33,30.29,30.29,1000.0,30.31,30.33,30.29,30.29,1000.0
2010-11-03 11:20:00,30.31,30.33,30.31,30.33,1400.0,30.31,30.33,30.31,30.33,1400.0
2010-11-03 11:25:00,30.33,30.35,30.33,30.35,1600.0,30.33,30.35,30.33,30.35,1600.0
2010-11-03 11:30:00,30.34,30.34,30.29,30.3,3000.0,30.34,30.34,30.29,30.3,3000.0
2010-11-03 11:35:00,30.29,30.34,30.29,30.34,1400.0,30.29,30.34,30.29,30.34,1400.0
2010-11-03 11:40:00,30.35,30.35,30.34,30.34,1000.0,30.35,30.35,30.34,30.34,1000.0
2010-11-03 11:45:00,30.33,30.36,30.33,30.35,7200.0,30.33,30.36,30.33,30.35,7200.0
2010-11-03 11:50:00,30.35,30.35,30.33,30.33,3000.0,30.35,30.35,30.33,30.33,3000.0
2010-11-03 11:55:00,30.34,30.34,30.33,30.33,600.0,30.34,30.34,30.33,30.33,600.0
2010-11-03 12:00:00,30.35,30.35,30.29,30.31,2000.0,30.35,30.35,30.29,30.31,2000.0
2010-11-03 12:05:00,30.31,30.32,30.27,30.27,2400.0,30.31,30.32,30.27,30.27,2400.0
2010-11-03 12:10:00,30.29,30.32,30.29,30.32,1200.0,30.29,30.32,30.29,30.32,1200.0
2010-11-03 12:15:00,30.32,30.35,30.25,30.35,8400.0,30.32,30.35,30.25,30.35,8400.0
2010-11-03 12:20:00,30.34,30.34,30.31,30.31,2000.0,30.34,30.34,30.31,30.31,2000.0
2010-11-03 12:25:00,30.28,30.31,30.28,30.31,600.0,30.28,30.31,30.28,30.31,600.0
2010-11-03 12:30:00,30.31,30.33,30.31,30.33,2800.0,30.31,30.33,30.31,30.33,2800.0
2010-11-03 12:35:00,30.33,30.33,30.31,30.31,1400.0,30.33,30.33,30.31,30.31,1400.0
2010-11-03 12:40:00,30.31,30.32,30.3,30.3,600.0,30.31,30.32,30.3,30.3,600.0
2010-11-03 12:45:00,30.31,30.34,30.31,30.34,1000.0,30.31,30.34,30.31,30.34,1000.0
2010-11-03 12:50:00,30.35,30.35,30.32,30.34,4800.0,30.35,30.35,30.32,30.34,4800.0
2010-11-03 12:55:00,30.35,30.35,30.33,30.34,800.0,30.35,30.35,30.33,30.34,800.0
2010-11-03 13:00:00,30.34,30.36,30.32,30.36,12200.0,30.34,30.36,30.32,30.36,12200.0
2010-11-03 13:05:00,30.36,30.36,30.34,30.36,1200.0,30.36,30.36,30.34,30.36,1200.0
2010-11-03 13:10:00,30.36,30.38,30.36,30.37,1400.0,30.36,30.38,30.36,30.37,1400.0
2010-11-03 13:15:00,30.38,30.38,30.33,30.33,2800.0,30.38,30.38,30.33,30.33,2800.0
2010-11-03 13:20:00,30.3,30.31,30.3,30.31,400.0,30.3,30.31,30.3,30.31,400.0
2010-11-03 13:25:00,30.35,30.38,30.35,30.37,2200.0,30.35,30.38,30.35,30.37,2200.0
2010-11-03 13:30:00,30.37,30.4,30.37,30.4,6600.0,30.37,30.4,30.37,30.4,6600.0
2010-11-03 13:35:00,30.4,30.4,30.37,30.38,1800.0,30.4,30.4,30.37,30.38,1800.0
2010-11-03 13:40:00,30.38,30.4,30.36,30.4,2400.0,30.38,30.4,30.36,30.4,2400.0
2010-11-03 13:45:00,30.4,30.41,30.39,30.39,1400.0,30.4,30.41,30.39,30.39,1400.0
2010-11-03 13:50:00,30.39,30.41,30.38,30.41,1600.0,30.39,30.41,30.38,30.41,1600.0
2010-11-03 13:55:00,30.41,30.41,30.39,30.39,600.0,30.41,30.41,30.39,30.39,600.0
2010-11-03 14:00:00,30.4,30.42,30.38,30.38,2200.0,30.4,30.42,30.38,30.38,2200.0
2010-11-03 14:05:00,30.39,30.41,30.36,30.39,3400.0,30.39,30.41,30.36,30.39,3400.0
2010-11-03 14:10:00,30.39,30.41,30.28,30.33,2400.0,30.39,30.41,30.28,30.33,2400.0
2010-11-03 14:15:00,30.34,30.44,30.28,30.38,8200.0,30.34,30.44,30.28,30.38,8200.0
2010-11-03 14:20:00,30.39,30.5,30.35,30.35,6400.0,30.39,30.5,30.35,30.35,6400.0
2010-11-03 14:25:00,30.39,30.4,30.27,30.27,6400.0,30.39,30.4,30.27,30.27,6400.0
2010-11-03 14:30:00,30.27,30.35,30.25,30.32,5200.0,30.27,30.35,30.25,30.32,5200.0
2010-11-03 14:35:00,30.31,30.44,30.31,30.44,4000.0,30.31,30.44,30.31,30.44,4000.0
2010-11-03 14:40:00,30.43,30.47,30.39,30.45,7400.0,30.43,30.47,30.39,30.45,7400.0
2010-11-03 14:45:00,30.46,30.47,30.4,30.4,4000.0,30.46,30.47,30.4,30.4,4000.0
2010-11-03 14:50:00,30.43,30.47,30.41,30.46,4400.0,30.43,30.47,30.41,30.46,4400.0
2010-11-03 14:55:00,30.49,30.49,30.43,30.44,6000.0,30.49,30.49,30.43,30.44,6000.0
2010-11-03 15:00:00,30.45,30.5,30.39,30.48,11000.0,30.45,30.5,30.39,30.48,11000.0
2010-11-03 15:05:00,30.48,30.54,30.48,30.5,8000.0,30.48,30.54,30.48,30.5,8000.0
2010-11-03 15:10:00,30.52,30.53,30.45,30.49,4800.0,30.52,30.53,30.45,30.49,4800.0
2010-11-03 15:15:00,30.49,30.53,30.48,30.48,4600.0,30.49,30.53,30.48,30.48,4600.0
2010-11-03 15:20:00,30.48,30.49,30.42,30.45,3600.0,30.48,30.49,30.42,30.45,3600.0
2010-11-03 15:25:00,30.46,30.48,30.43,30.43,5600.0,30.46,30.48,30.43,30.43,5600.0
2010-11-03 15:30:00,30.45,30.45,30.39,30.4,4200.0,30.45,30.45,30.39,30.4,4200.0
2010-11-03 15:35:00,30.42,30.45,30.41,30.41,6200.0,30.42,30.45,30.41,30.41,6200.0
2010-11-03 15:40:00,30.39,30.41,30.37,30.39,5400.0,30.39,30.41,30.37,30.39,5400.0
2010-11-03 15:45:00,30.4,30.42,30.39,30.42,3800.0,30.4,30.42,30.39,30.42,3800.0
2010-11-03 15:50:00,30.41,30.43,30.39,30.43,4200.0,30.41,30.43,30.39,30.43,4200.0
2010-11-03 15:55:00,30.43,30.46,30.4,30.43,12400.0,30.43,30.46,30.4,30.43,12400.0
2010-11-04 09:30:00,30.81,31.45,30.73,30.82,30200.0,30.81,31.45,30.73,30.82,30200.0
2010-11-04 09:35:00,30.82,30.86,30.72,30.76,8000.0,30.82,30.86,30.72,30.76,8000.0
2010-11-04 09:40:00,30.75,30.79,30.72,30.72,3800.0,30.75,30.79,30.72,30.72,3800.0
2010-11-04 09:45:00,30.72,30.72,30.63,30.68,5400.0,30.72,30.72,30.63,30.68,5400.0
2010-11-04 09:50:00,30.69,30.77,30.69,30.75,5800.0,30.69,30.77,30.69,30.75,5800.0
2010-11-04 09:55:00,30.75,30.84,30.74,30.82,7200.0,30.75,30.84,30.74,30.82,7200.0
2010-11-04 10:00:00,30.81,30.81,30.7,30.7,4000.0,30.81,30.81,30.7,30.7,4000.0
2010-11-04 10:05:00,30.69,30.72,30.63,30.71,4400.0,30.69,30.72,30.63,30.71,4400.0
2010-11-04 10:10:00,30.71,30.77,30.68,30.73,5000.0,30.71,30.77,30.68,30.73,5000.0
2010-11-04 10:15:00,30.68,30.74,30.68,30.73,3400.0,30.68,30.74,30.68,30.73,3400.0
2010-11-04 10:20:00,30.74,30.83,30.74,30.83,3400.0,30.74,30.83,30.74,30.83,3400.0
2010-11-04 10:25:00,30.8,30.8,30.77,30.79,2800.0,30.8,30.8,30.77,30.79,2800.0
2010-11-04 10:30:00,30.79,30.79,30.69,30.77,2800.0,30.79,30.79,30.69,30.77,2800.0
2010-11-04 10:35:00,30.77,30.83,30.77,30.82,4000.0,30.77,30.83,30.77,30.82,4000.0
2010-11-04 10:40:00,30.82,30.86,30.81,30.85,6600.0,30.82,30.86,30.81,30.85,6600.0
2010-11-04 10:45:00,30.84,30.86,30.81,30.83,5400.0,30.84,30.86,30.81,30.83,5400.0
2010-11-04 10:50:00,30.83,30.88,30.83,30.88,4800.0,30.83,30.88,30.83,30.88,4800.0
2010-11-04 10:55:00,30.86,30.95,30.85,30.86,17000.0,30.86,30.95,30.85,30.86,17000.0
2010-11-04 11:00:00,30.88,30.9,30.86,30.89,2600.0,30.88,30.9,30.86,30.89,2600.0
2010-11-04 11:05:00,30.89,30.9,30.85,30.9,5800.0,30.89,30.9,30.85,30.9,5800.0
2010-11-04 11:10:00,30.9,30.91,30.88,30.89,5000.0,30.9,30.91,30.88,30.89,5000.0
2010-11-04 11:15:00,30.86,30.91,30.86,30.9,5800.0,30.86,30.91,30.86,30.9,5800.0
2010-11-04 11:20:00,30.89,30.92,30.89,30.92,4800.0,30.89,30.92,30.89,30.92,4800.0
2010-11-04 11:25:00,30.91,30.93,30.88,30.88,7400.0,30.91,30.93,30.88,30.88,7400.0
2010-11-04 11:30:00,30.89,30.92,30.88,30.9,4200.0,30.89,30.92,30.88,30.9,4200.0
2010-11-04 11:35:00,30.9,30.9,30.83,30.86,8400.0,30.9,30.9,30.83,30.86,8400.0
2010-11-04 11:40:00,30.87,30.9,30.85,30.88,4800.0,30.87,30.9,30.85,30.88,4800.0
2010-11-04 11:45:00,30.84,30.88,30.84,30.86,2600.0,30.84,30.88,30.84,30.86,2600.0
2010-11-04 11:50:00,30.86,30.91,30.85,30.85,4600.0,30.86,30.91,30.85,30.85,4600.0
2010-11-04 11:55:00,30.85,30.86,30.85,30.85,1600.0,30.85,30.86,30.85,30.85,1600.0
2010-11-04 12:00:00,30.86,30.9,30.86,30.87,10400.0,30.86,30.9,30.86,30.87,10400.0
2010-11-04 12:05:00,30.86,30.93,30.86,30.93,10200.0,30.86,30.93,30.86,30.93,10200.0
2010-11-04 12:10:00,30.91,30.93,30.9,30.91,2000.0,30.91,30.93,30.9,30.91,2000.0
2010-11-04 12:15:00,30.91,30.93,30.9,30.91,4000.0,30.91,30.93,30.9,30.91,4000.0
2010-11-04 12:20:00,30.91,30.93,30.88,30.89,4000.0,30.91,30.93,30.88,30.89,4000.0
2010-11-04 12:25:00,30.86,30.89,30.85,30.85,1800.0,30.86,30.89,30.85,30.85,1800.0
2010-11-04 12:30:00,30.86,30.91,30.86,30.89,3200.0,30.86,30.91,30.86,30.89,3200.0
2010-11-04 12:35:00,30.9,30.93,30.88,30.89,3800.0,30.9,30.93,30.88,30.89,3800.0
2010-11-04 12:40:00,30.91,30.91,30.89,30.9,3000.0,30.91,30.91,30.89,30.9,3000.0
2010-11-04 12:45:00,30.9,30.91,30.88,30.9,3400.0,30.9,30.91,30.88,30.9,3400.0
2010-11-04 12:50:00,30.87,30.9,30.87,30.9,2400.0,30.87,30.9,30.87,30.9,2400.0
2010-11-04 12:55:00,30.9,30.91,30.86,30.91,8400.0,30.9,30.91,30.86,30.91,8400.0
2010-11-04 13:00:00,30.91,30.93,30.91,30.92,2600.0,30.91,30.93,30.91,30.92,2600.0
2010-11-04 13:05:00,30.93,30.93,30.88,30.9,8600.0,30.93,30.93,30.88,30.9,8600.0
2010-11-04 13:10:00,30.9,30.92,30.88,30.89,3000.0,30.9,30.92,30.88,30.89,3000.0
2010-11-04 13:15:00,30.89,30.9,30.86,30.9,3400.0,30.89,30.9,30.86,30.9,3400.0
2010-11-04 13:20:00,30.9,30.9,30.86,30.9,3000.0,30.9,30.9,30.86,30.9,3000.0
2010-11-04 13:25:00,30.9,30.9,30.84,30.84,1600.0,30.9,30.9,30.84,30.84,1600.0
2010-11-04 13:30:00,30.86,30.9,30.83,30.88,6000.0,30.86,30.9,30.83,30.88,6000.0
2010-11-04 13:35:00,30.88,30.88,30.86,30.88,1600.0,30.88,30.88,30.86,30.88,1600.0
2010-11-04 13:40:00,30.88,30.9,30.86,30.88,6200.0,30.88,30.9,30.86,30.88,6200.0
2010-11-04 13:45:00,30.86,30.86,30.81,30.85,3400.0,30.86,30.86,30.81,30.85,3400.0
2010-11-04 13:50:00,30.85,30.86,30.85,30.86,1400.0,30.85,30.86,30.85,30.86,1400.0
2010-11-04 13:55:00,30.85,30.86,30.84,30.85,2600.0,30.85,30.86,30.84,30.85,2600.0
2010-11-04 14:00:00,30.84,30.86,30.84,30.84,5000.0,30.84,30.86,30.84,30.84,5000.0
2010-11-04 14:05:00,30.84,30.86,30.8,30.82,2200.0,30.84,30.86,30.8,30.82,2200.0
2010-11-04 14:10:00,30.83,30.84,30.79,30.8,11000.0,30.83,30.84,30.79,30.8,11000.0
2010-11-04 14:15:00,30.8,30.8,30.75,30.75,6600.0,30.8,30.8,30.75,30.75,6600.0
2010-11-04 14:20:00,30.77,30.8,30.77,30.8,5200.0,30.77,30.8,30.77,30.8,5200.0
2010-11-04 14:25:00,30.8,30.8,30.77,30.78,8400.0,30.8,30.8,30.77,30.78,8400.0
2010-11-04 14:30:00,30.79,30.79,30.75,30.77,36600.0,30.79,30.79,30.75,30.77,36600.0
2010-11-04 14:35:00,30.77,30.8,30.77,30.79,19400.0,30.77,30.8,30.77,30.79,19400.0
2010-11-04 14:40:00,30.78,30.79,30.75,30.75,9200.0,30.78,30.79,30.75,30.75,9200.0
2010-11-04 14:45:00,30.75,30.75,30.72,30.72,8600.0,30.75,30.75,30.72,30.72,8600.0
2010-11-04 14:50:00,30.72,30.74,30.71,30.71,4200.0,30.72,30.74,30.71,30.71,4200.0
2010-11-04 14:55:00,30.71,30.73,30.7,30.73,6400.0,30.71,30.73,30.7,30.73,6400.0
2010-11-04 15:00:00,30.73,30.73,30.69,30.72,9000.0,30.73,30.73,30.69,30.72,9000.0
2010-11-04 15:05:00,30.73,30.73,30.7,30.71,14400.0,30.73,30.73,30.7,30.71,14400.0
2010-11-04 15:10:00,30.71,30.75,30.65,30.75,13000.0,30.71,30.75,30.65,30.75,13000.0
2010-11-04 15:15:00,30.75,30.79,30.73,30.75,11600.0,30.75,30.79,30.73,30.75,11600.0
2010-11-04 15:20:00,30.75,30.8,30.75,30.79,22400.0,30.75,30.8,30.75,30.79,22400.0
2010-11-04 15:25:00,30.79,30.79,30.75,30.77,11600.0,30.79,30.79,30.75,30.77,11600.0
2010-11-04 15:30:00,30.77,30.78,30.75,30.75,9800.0,30.77,30.78,30.75,30.75,9800.0
2010-11-04 15:35:00,30.76,30.77,30.74,30.75,6600.0,30.76,30.77,30.74,30.75,6600.0
2010-11-04 15:40:00,30.75,30.77,30.74,30.76,21200.0,30.75,30.77,30.74,30.76,21200.0
2010-11-04 15:45:00,30.76,30.81,30.76,30.81,50800.0,30.76,30.81,30.76,30.81,50800.0
2010-11-04 15:50:00,30.83,30.88,30.82,30.86,39800.0,30.83,30.88,30.82,30.86,39800.0
2010-11-04 15:55:00,30.87,30.91,30.85,30.88,58200.0,30.87,30.91,30.85,30.88,58200.0
2010-11-05 09:30:00,30.79,30.88,30.5,30.75,8400.0,30.79,30.88,30.5,30.75,8400.0
2010-11-05 09:35:00,30.75,30.84,30.74,30.84,2000.0,30.75,30.84,30.74,30.84,2000.0
2010-11-05 09:40:00,30.84,30.88,30.84,30.88,5400.0,30.84,30.88,30.84,30.88,5400.0
2010-11-05 09:45:00,30.87,30.9,30.84,30.88,14800.0,30.87,30.9,30.84,30.88,14800.0
2010-11-05 09:50:00,30.92,30.92,30.85,30.88,4400.0,30.92,30.92,30.85,30.88,4400.0
2010-11-05 09:55:00,30.88,30.92,30.85,30.86,7000.0,30.88,30.92,30.85,30.86,7000.0
2010-11-05 10:00:00,30.86,30.86,30.74,30.74,6000.0,30.86,30.86,30.74,30.74,6000.0
2010-11-05 10:05:00,30.75,30.85,30.75,30.85,2000.0,30.75,30.85,30.75,30.85,2000.0
2010-11-05 10:10:00,30.86,30.88,30.84,30.86,4000.0,30.86,30.88,30.84,30.86,4000.0
2010-11-05 10:15:00,30.86,30.87,30.85,30.86,2800.0,30.86,30.87,30.85,30.86,2800.0
2010-11-05 10:20:00,30.85,30.91,30.85,30.88,5200.0,30.85,30.91,30.85,30.88,5200.0
2010-11-05 10:25:00,30.89,30.89,30.81,30.82,3600.0,30.89,30.89,30.81,30.82,3600.0
2010-11-05 10:30:00,30.82,30.82,30.79,30.79,1800.0,30.82,30.82,30.79,30.79,1800.0
2010-11-05 10:35:00,30.81,30.84,30.81,30.83,2600.0,30.81,30.84,30.81,30.83,2600.0
2010-11-05 10:40:00,30.83,30.83,30.76,30.78,2000.0,30.83,30.83,30.76,30.78,2000.0
2010-11-05 10:45:00,30.79,30.79,30.77,30.77,1200.0,30.79,30.79,30.77,30.77,1200.0
2010-11-05 10:50:00,30.77,30.77,30.74,30.77,4000.0,30.77,30.77,30.74,30.77,4000.0
2010-11-05 10:55:00,30.81,30.82,30.81,30.81,1600.0,30.81,30.82,30.81,30.81,1600.0
2010-11-05 11:00:00,30.81,30.82,30.8,30.82,2400.0,30.81,30.82,30.8,30.82,2400.0
2010-11-05 11:05:00,30.83,30.87,30.83,30.87,2000.0,30.83,30.87,30.83,30.87,2000.0
2010-11-05 11:10:00,30.87,30.87,30.86,30.86,3000.0,30.87,30.87,30.86,30.86,3000.0
2010-11-05 11:15:00,30.86,30.9,30.86,30.88,4000.0,30.86,30.9,30.86,30.88,4000.0
2010-11-05 11:20:00,30.89,30.91,30.86,30.86,11200.0,30.89,30.91,30.86,30.86,11200.0
2010-11-05 11:25:00,30.86,30.86,30.82,30.82,9600.0,30.86,30.86,30.82,30.82,9600.0
2010-11-05 11:30:00,30.84,30.84,30.83,30.83,1200.0,30.84,30.84,30.83,30.83,1200.0
2010-11-05 11:35:00,30.84,30.84,30.81,30.81,3000.0,30.84,30.84,30.81,30.81,3000.0
2010-11-05 11:40:00,30.82,30.82,30.78,30.79,2800.0,30.82,30.82,30.78,30.79,2800.0
2010-11-05 11:45:00,30.79,30.8,30.77,30.78,2600.0,30.79,30.8,30.77,30.78,2600.0
2010-11-05 11:50:00,30.78,30.79,30.73,30.77,3600.0,30.78,30.79,30.73,30.77,3600.0
2010-11-05 11:55:00,30.77,30.82,30.75,30.77,5000.0,30.77,30.82,30.75,30.77,5000.0
2010-11-05 12:00:00,30.77,30.77,30.71,30.72,2200.0,30.77,30.77,30.71,30.72,2200.0
2010-11-05 12:05:00,30.73,30.75,30.73,30.75,2000.0,30.73,30.75,30.73,30.75,2000.0
2010-11-05 12:10:00,30.75,30.76,30.73,30.74,1400.0,30.75,30.76,30.73,30.74,1400.0
2010-11-05 12:15:00,30.75,30.75,30.75,30.75,200.0,30.75,30.75,30.75,30.75,200.0
2010-11-05 12:20:00,30.74,30.74,30.64,30.66,8600.0,30.74,30.74,30.64,30.66,8600.0
2010-11-05 12:25:00,30.68,30.7,30.67,30.67,3000.0,30.68,30.7,30.67,30.67,3000.0
2010-11-05 12:30:00,30.67,30.72,30.67,30.72,3000.0,30.67,30.72,30.67,30.72,3000.0
2010-11-05 12:35:00,30.71,30.74,30.71,30.74,2400.0,30.71,30.74,30.71,30.74,2400.0
2010-11-05 12:40:00,30.74,30.75,30.74,30.74,2600.0,30.74,30.75,30.74,30.74,2600.0
2010-11-05 12:45:00,30.74,30.74,30.72,30.74,2800.0,30.74,30.74,30.72,30.74,2800.0
2010-11-05 12:50:00,30.75,30.78,30.74,30.78,25400.0,30.75,30.78,30.74,30.78,25400.0
2010-11-05 12:55:00,30.79,30.79,30.79,30.79,600.0,30.79,30.79,30.79,30.79,600.0
2010-11-05 13:00:00,30.78,30.78,30.75,30.78,4000.0,30.78,30.78,30.75,30.78,4000.0
2010-11-05 13:05:00,30.78,30.82,30.78,30.8,2200.0,30.78,30.82,30.78,30.8,2200.0
2010-11-05 13:10:00,30.8,30.81,30.78,30.79,3800.0,30.8,30.81,30.78,30.79,3800.0
2010-11-05 13:15:00,30.8,30.82,30.8,30.81,1800.0,30.8,30.82,30.8,30.81,1800.0
2010-11-05 13:20:00,30.82,30.83,30.78,30.78,8200.0,30.82,30.83,30.78,30.78,8200.0
2010-11-05 13:25:00,30.78,30.78,30.73,30.74,2400.0,30.78,30.78,30.73,30.74,2400.0
2010-11-05 13:30:00,30.74,30.75,30.68,30.7,10800.0,30.74,30.75,30.68,30.7,10800.0
2010-11-05 13:35:00,30.71,30.75,30.71,30.74,1400.0,30.71,30.75,30.71,30.74,1400.0
2010-11-05 13:40:00,30.74,30.74,30.7,30.7,3600.0,30.74,30.74,30.7,30.7,3600.0
2010-11-05 13:45:00,30.71,30.74,30.71,30.74,600.0,30.71,30.74,30.71,30.74,600.0
2010-11-05 13:50:00,30.74,30.74,30.74,30.74,1000.0,30.74,30.74,30.74,30.74,1000.0
2010-11-05 13:55:00,30.74,30.74,30.74,30.74,400.0,30.74,30.74,30.74,30.74,400.0
2010-11-05 14:00:00,30.75,30.75,30.67,30.67,7200.0,30.75,30.75,30.67,30.67,7200.0
2010-11-05 14:05:00,30.68,30.73,30.65,30.65,22200.0,30.68,30.73,30.65,30.65,22200.0
2010-11-05 14:10:00,30.65,30.65,30.6,30.64,10000.0,30.65,30.65,30.6,30.64,10000.0
2010-11-05 14:15:00,30.64,30.68,30.6,30.67,6800.0,30.64,30.68,30.6,30.67,6800.0
2010-11-05 14:20:00,30.67,30.71,30.67,30.7,2000.0,30.67,30.71,30.67,30.7,2000.0
2010-11-05 14:25:00,30.74,30.75,30.73,30.75,9400.0,30.74,30.75,30.73,30.75,9400.0
2010-11-05 14:30:00,30.76,30.8,30.76,30.8,1600.0,30.76,30.8,30.76,30.8,1600.0
2010-11-05 14:35:00,30.81,30.82,30.81,30.81,1800.0,30.81,30.82,30.81,30.81,1800.0
2010-11-05 14:40:00,30.83,30.83,30.79,30.8,8000.0,30.83,30.83,30.79,30.8,8000.0
2010-11-05 14:45:00,30.8,30.8,30.79,30.79,400.0,30.8,30.8,30.79,30.79,400.0
2010-11-05 14:50:00,30.8,30.81,30.79,30.81,1800.0,30.8,30.81,30.79,30.81,1800.0
2010-11-05 14:55:00,30.8,30.82,30.8,30.8,3000.0,30.8,30.82,30.8,30.8,3000.0
2010-11-05 15:00:00,30.8,30.8,30.77,30.79,1600.0,30.8,30.8,30.77,30.79,1600.0
2010-11-05 15:05:00,30.8,30.82,30.78,30.78,2200.0,30.8,30.82,30.78,30.78,2200.0
2010-11-05 15:10:00,30.78,30.81,30.78,30.81,3400.0,30.78,30.81,30.78,30.81,3400.0
2010-11-05 15:15:00,30.8,30.81,30.79,30.81,4000.0,30.8,30.81,30.79,30.81,4000.0
2010-11-05 15:20:00,30.81,30.81,30.8,30.8,7400.0,30.81,30.81,30.8,30.8,7400.0
2010-11-05 15:25:00,30.8,30.82,30.8,30.82,4000.0,30.8,30.82,30.8,30.82,4000.0
2010-11-05 15:30:00,30.82,30.82,30.8,30.8,6800.0,30.82,30.82,30.8,30.8,6800.0
2010-11-05 15:35:00,30.8,30.84,30.8,30.83,26800.0,30.8,30.84,30.8,30.83,26800.0
2010-11-05 15:40:00,30.83,30.84,30.83,30.83,16200.0,30.83,30.84,30.83,30.83,16200.0
2010-11-05 15:45:00,30.83,30.88,30.83,30.86,9000.0,30.83,30.88,30.83,30.86,9000.0
2010-11-05 15:50:00,30.87,30.89,30.86,30.86,4000.0,30.87,30.89,30.86,30.86,4000.0
2010-11-05 15:55:00,30.86,30.9,30.85,30.9,8000.0,30.86,30.9,30.85,30.9,8000.0
2010-11-08 09:30:00,30.69,30.84,30.68,30.84,8600.0,30.69,30.84,30.68,30.84,8600.0
2010-11-08 09:35:00,30.84,30.86,30.79,30.86,10000.0,30.84,30.86,30.79,30.86,10000.0
2010-11-08 09:40:00,30.84,30.86,30.83,30.86,5400.0,30.84,30.86,30.83,30.86,5400.0
2010-11-08 09:45:00,30.89,30.97,30.88,30.93,7600.0,30.89,30.97,30.88,30.93,7600.0
2010-11-08 09:50:00,30.97,31.02,30.97,31.02,1800.0,30.97,31.02,30.97,31.02,1800.0
2010-11-08 09:55:00,30.99,31.0,30.99,31.0,4000.0,30.99,31.0,30.99,31.0,4000.0
2010-11-08 10:00:00,31.03,31.09,31.02,31.08,7800.0,31.03,31.09,31.02,31.08,7800.0
2010-11-08 10:05:00,31.08,31.08,31.04,31.07,4800.0,31.08,31.08,31.04,31.07,4800.0
2010-11-08 10:10:00,31.08,31.08,31.03,31.06,2000.0,31.08,31.08,31.03,31.06,2000.0
2010-11-08 10:15:00,31.06,31.09,31.04,31.06,3800.0,31.06,31.09,31.04,31.06,3800.0
2010-11-08 10:20:00,31.06,31.08,31.06,31.08,1600.0,31.06,31.08,31.06,31.08,1600.0
2010-11-08 10:25:00,31.08,31.12,31.04,31.09,2000.0,31.08,31.12,31.04,31.09,2000.0
2010-11-08 10:30:00,31.09,31.09,31.06,31.06,2200.0,31.09,31.09,31.06,31.06,2200.0
2010-11-08 10:35:00,31.05,31.05,31.0,31.0,600.0,31.05,31.05,31.0,31.0,600.0
2010-11-08 10:40:00,31.0,31.0,30.98,31.0,1800.0,31.0,31.0,30.98,31.0,1800.0
2010-11-08 10:45:00,31.02,31.04,31.02,31.04,1000.0,31.02,31.04,31.02,31.04,1000.0
2010-11-08 10:50:00,31.04,31.04,30.96,30.96,2400.0,31.04,31.04,30.96,30.96,2400.0
2010-11-08 10:55:00,30.96,30.96,30.92,30.92,1000.0,30.96,30.96,30.92,30.92,1000.0
2010-11-08 11:00:00,30.93,30.95,30.92,30.95,4000.0,30.93,30.95,30.92,30.95,4000.0
2010-11-08 11:05:00,30.96,30.99,30.96,30.99,1200.0,30.96,30.99,30.96,30.99,1200.0
2010-11-08 11:10:00,31.02,31.03,30.98,30.98,2400.0,31.02,31.03,30.98,30.98,2400.0
2010-11-08 11:15:00,30.99,31.04,30.99,31.04,2000.0,30.99,31.04,30.99,31.04,2000.0
2010-11-08 11:20:00,31.03,31.03,30.99,30.99,2000.0,31.03,31.03,30.99,30.99,2000.0
2010-11-08 11:25:00,31.0,31.07,31.0,31.07,1200.0,31.0,31.07,31.0,31.07,1200.0
2010-11-08 11:30:00,31.07,31.07,31.05,31.07,1200.0,31.07,31.07,31.05,31.07,1200.0
2010-11-08 11:35:00,31.07,31.08,31.06,31.06,800.0,31.07,31.08,31.06,31.06,800.0
2010-11-08 11:40:00,31.06,31.06,31.05,31.05,1000.0,31.06,31.06,31.05,31.05,1000.0
2010-11-08 11:45:00,31.05,31.17,31.05,31.17,8400.0,31.05,31.17,31.05,31.17,8400.0
2010-11-08 11:50:00,31.17,31.23,31.17,31.22,10200.0,31.17,31.23,31.17,31.22,10200.0
2010-11-08 11:55:00,31.22,31.25,31.21,31.22,3200.0,31.22,31.25,31.21,31.22,3200.0
2010-11-08 12:00:00,31.21,31.21,31.18,31.18,3000.0,31.21,31.21,31.18,31.18,3000.0
2010-11-08 12:05:00,31.18,31.23,31.18,31.23,7400.0,31.18,31.23,31.18,31.23,7400.0
2010-11-08 12:10:00,31.24,31.25,31.21,31.24,4200.0,31.24,31.25,31.21,31.24,4200.0
2010-11-08 12:15:00,31.22,31.22,31.22,31.22,200.0,31.22,31.22,31.22,31.22,200.0
2010-11-08 12:20:00,31.22,31.24,31.2,31.24,7600.0,31.22,31.24,31.2,31.24,7600.0
2010-11-08 12:25:00,31.25,31.3,31.25,31.29,3400.0,31.25,31.3,31.25,31.29,3400.0
2010-11-08 12:30:00,31.28,31.28,31.2,31.2,3200.0,31.28,31.28,31.2,31.2,3200.0
2010-11-08 12:35:00,31.2,31.2,31.18,31.18,1000.0,31.2,31.2,31.18,31.18,1000.0
2010-11-08 12:40:00,31.19,31.23,31.18,31.23,3800.0,31.19,31.23,31.18,31.23,3800.0
2010-11-08 12:45:00,31.23,31.23,31.23,31.23,1400.0,31.23,31.23,31.23,31.23,1400.0
2010-11-08 12:50:00,31.23,31.25,31.23,31.25,1000.0,31.23,31.25,31.23,31.25,1000.0
2010-11-08 12:55:00,31.25,31.25,31.24,31.24,1600.0,31.25,31.25,31.24,31.24,1600.0
2010-11-08 13:00:00,31.25,31.25,31.25,31.25,1600.0,31.25,31.25,31.25,31.25,1600.0
2010-11-08 13:05:00,31.23,31.23,31.2,31.22,2600.0,31.23,31.23,31.2,31.22,2600.0
2010-11-08 13:10:00,31.22,31.27,31.2,31.27,8800.0,31.22,31.27,31.2,31.27,8800.0
2010-11-08 13:15:00,31.28,31.28,31.28,31.28,1200.0,31.28,31.28,31.28,31.28,1200.0
2010-11-08 13:20:00,31.26,31.26,31.25,31.25,800.0,31.26,31.26,31.25,31.25,800.0
2010-11-08 13:25:00,31.25,31.29,31.25,31.29,2400.0,31.25,31.29,31.25,31.29,2400.0
2010-11-08 13:30:00,31.28,31.28,31.25,31.25,4000.0,31.28,31.28,31.25,31.25,4000.0
2010-11-08 13:35:00,31.25,31.25,31.25,31.25,5200.0,31.25,31.25,31.25,31.25,5200.0
2010-11-08 13:40:00,31.25,31.27,31.25,31.27,13200.0,31.25,31.27,31.25,31.27,13200.0
2010-11-08 13:45:00,31.27,31.27,31.25,31.25,1000.0,31.27,31.27,31.25,31.25,1000.0
2010-11-08 13:50:00,31.25,31.28,31.25,31.28,2800.0,31.25,31.28,31.25,31.28,2800.0
2010-11-08 13:55:00,31.25,31.25,31.23,31.24,3600.0,31.25,31.25,31.23,31.24,3600.0
2010-11-08 14:00:00,31.25,31.29,31.25,31.29,3800.0,31.25,31.29,31.25,31.29,3800.0
2010-11-08 14:05:00,31.29,31.3,31.29,31.29,1400.0,31.29,31.3,31.29,31.29,1400.0
2010-11-08 14:10:00,31.29,31.3,31.25,31.25,3000.0,31.29,31.3,31.25,31.25,3000.0
2010-11-08 14:15:00,31.25,31.27,31.25,31.27,3800.0,31.25,31.27,31.25,31.27,3800.0
2010-11-08 14:20:00,31.27,31.29,31.27,31.28,6400.0,31.27,31.29,31.27,31.28,6400.0
2010-11-08 14:25:00,31.29,31.29,31.29,31.29,1800.0,31.29,31.29,31.29,31.29,1800.0
2010-11-08 14:30:00,31.3,31.3,31.24,31.24,4200.0,31.3,31.3,31.24,31.24,4200.0
2010-11-08 14:35:00,31.25,31.28,31.24,31.25,8600.0,31.25,31.28,31.24,31.25,8600.0
2010-11-08 14:40:00,31.25,31.25,31.25,31.25,3000.0,31.25,31.25,31.25,31.25,3000.0
2010-11-08 14:45:00,31.25,31.25,31.25,31.25,3400.0,31.25,31.25,31.25,31.25,3400.0
2010-11-08 14:50:00,31.25,31.25,31.25,31.25,4600.0,31.25,31.25,31.25,31.25,4600.0
2010-11-08 14:55:00,31.25,31.25,31.24,31.25,2000.0,31.25,31.25,31.24,31.25,2000.0
2010-11-08 15:00:00,31.24,31.25,31.24,31.24,5400.0,31.24,31.25,31.24,31.24,5400.0
2010-11-08 15:05:00,31.24,31.24,31.24,31.24,3200.0,31.24,31.24,31.24,31.24,3200.0
2010-11-08 15:10:00,31.24,31.24,31.21,31.23,26600.0,31.24,31.24,31.21,31.23,26600.0
2010-11-08 15:15:00,31.23,31.27,31.23,31.27,13200.0,31.23,31.27,31.23,31.27,13200.0
2010-11-08 15:20:00,31.27,31.27,31.25,31.25,5200.0,31.27,31.27,31.25,31.25,5200.0
2010-11-08 15:25:00,31.25,31.27,31.24,31.27,17600.0,31.25,31.27,31.24,31.27,17600.0
2010-11-08 15:30:00,31.25,31.28,31.24,31.25,9800.0,31.25,31.28,31.24,31.25,9800.0
2010-11-08 15:35:00,31.25,31.27,31.24,31.25,9800.0,31.25,31.27,31.24,31.25,9800.0
2010-11-08 15:40:00,31.25,31.27,31.25,31.26,10000.0,31.25,31.27,31.25,31.26,10000.0
2010-11-08 15:45:00,31.25,31.28,31.25,31.27,13800.0,31.25,31.28,31.25,31.27,13800.0
2010-11-08 15:50:00,31.29,31.3,31.25,31.28,17600.0,31.29,31.3,31.25,31.28,17600.0
2010-11-08 15:55:00,31.28,31.34,31.28,31.34,51400.0,31.28,31.34,31.28,31.34,51400.0
2010-11-09 09:30:00,31.4,31.4,31.34,31.35,6400.0,31.4,31.4,31.34,31.35,6400.0
2010-11-09 09:35:00,31.36,31.45,31.3,31.4,12200.0,31.36,31.45,31.3,31.4,12200.0
2010-11-09 09:40:00,31.4,31.4,31.34,31.36,8800.0,31.4,31.4,31.34,31.36,8800.0
2010-11-09 09:45:00,31.36,31.37,31.31,31.37,7800.0,31.36,31.37,31.31,31.37,7800.0
2010-11-09 09:50:00,31.41,31.41,31.4,31.4,600.0,31.41,31.41,31.4,31.4,600.0
2010-11-09 09:55:00,31.42,31.42,31.39,31.4,2400.0,31.42,31.42,31.39,31.4,2400.0
2010-11-09 10:00:00,31.4,31.42,31.38,31.42,2000.0,31.4,31.42,31.38,31.42,2000.0
2010-11-09 10:05:00,31.47,31.48,31.38,31.42,6000.0,31.47,31.48,31.38,31.42,6000.0
2010-11-09 10:10:00,31.42,31.49,31.42,31.49,3600.0,31.42,31.49,31.42,31.49,3600.0
2010-11-09 10:15:00,31.5,31.5,31.49,31.5,7000.0,31.5,31.5,31.49,31.5,7000.0
2010-11-09 10:20:00,31.5,31.53,31.49,31.49,7000.0,31.5,31.53,31.49,31.49,7000.0
2010-11-09 10:25:00,31.49,31.52,31.47,31.5,11400.0,31.49,31.52,31.47,31.5,11400.0
2010-11-09 10:30:00,31.5,31.52,31.46,31.47,5800.0,31.5,31.52,31.46,31.47,5800.0
2010-11-09 10:35:00,31.47,31.47,31.44,31.47,2800.0,31.47,31.47,31.44,31.47,2800.0
2010-11-09 10:40:00,31.47,31.52,31.47,31.52,4000.0,31.47,31.52,31.47,31.52,4000.0
2010-11-09 10:45:00,31.52,31.52,31.48,31.5,5800.0,31.52,31.52,31.48,31.5,5800.0
2010-11-09 10:50:00,31.5,31.5,31.44,31.45,9200.0,31.5,31.5,31.44,31.45,9200.0
2010-11-09 10:55:00,31.43,31.48,31.42,31.42,8400.0,31.43,31.48,31.42,31.42,8400.0
2010-11-09 11:00:00,31.43,31.5,31.42,31.43,16400.0,31.43,31.5,31.42,31.43,16400.0
2010-11-09 11:05:00,31.45,31.52,31.45,31.5,4800.0,31.45,31.52,31.45,31.5,4800.0
2010-11-09 11:10:00,31.5,31.5,31.49,31.49,1600.0,31.5,31.5,31.49,31.49,1600.0
2010-11-09 11:15:00,31.49,31.5,31.49,31.5,800.0,31.49,31.5,31.49,31.5,800.0
2010-11-09 11:20:00,31.5,31.5,31.46,31.48,3000.0,31.5,31.5,31.46,31.48,3000.0
2010-11-09 11:25:00,31.5,31.51,31.49,31.51,2800.0,31.5,31.51,31.49,31.51,2800.0
2010-11-09 11:30:00,31.5,31.53,31.5,31.53,800.0,31.5,31.53,31.5,31.53,800.0
2010-11-09 11:35:00,31.52,31.52,31.51,31.52,1200.0,31.52,31.52,31.51,31.52,1200.0
2010-11-09 11:40:00,31.52,31.52,31.5,31.5,1600.0,31.52,31.52,31.5,31.5,1600.0
2010-11-09 11:45:00,31.52,31.54,31.5,31.52,2200.0,31.52,31.54,31.5,31.52,2200.0
2010-11-09 11:50:00,31.5,31.5,31.5,31.5,1600.0,31.5,31.5,31.5,31.5,1600.0
2010-11-09 11:55:00,31.5,31.5,31.4,31.41,2800.0,31.5,31.5,31.4,31.41,2800.0
2010-11-09 12:00:00,31.41,31.45,31.4,31.45,3200.0,31.41,31.45,31.4,31.45,3200.0
2010-11-09 12:05:00,31.45,31.45,31.43,31.45,2600.0,31.45,31.45,31.43,31.45,2600.0
2010-11-09 12:10:00,31.43,31.43,31.41,31.42,2400.0,31.43,31.43,31.41,31.42,2400.0
2010-11-09 12:15:00,31.42,31.44,31.41,31.44,1800.0,31.42,31.44,31.41,31.44,1800.0
2010-11-09 12:20:00,31.44,31.44,31.37,31.37,4400.0,31.44,31.44,31.37,31.37,4400.0
2010-11-09 12:25:00,31.39,31.42,31.38,31.42,1800.0,31.39,31.42,31.38,31.42,1800.0
2010-11-09 12:30:00,31.42,31.42,31.39,31.42,3600.0,31.42,31.42,31.39,31.42,3600.0
2010-11-09 12:35:00,31.4,31.41,31.39,31.4,1000.0,31.4,31.41,31.39,31.4,1000.0
2010-11-09 12:40:00,31.42,31.42,31.36,31.36,4200.0,31.42,31.42,31.36,31.36,4200.0
2010-11-09 12:45:00,31.38,31.43,31.36,31.38,7600.0,31.38,31.43,31.36,31.38,7600.0
2010-11-09 12:50:00,31.38,31.43,31.38,31.43,6200.0,31.38,31.43,31.38,31.43,6200.0
2010-11-09 12:55:00,31.43,31.43,31.38,31.42,4600.0,31.43,31.43,31.38,31.42,4600.0
2010-11-09 13:00:00,31.4,31.41,31.39,31.39,5000.0,31.4,31.41,31.39,31.39,5000.0
2010-11-09 13:05:00,31.41,31.5,31.41,31.49,7400.0,31.41,31.5,31.41,31.49,7400.0
2010-11-09 13:10:00,31.49,31.49,31.49,31.49,200.0,31.49,31.49,31.49,31.49,200.0
2010-11-09 13:15:00,31.48,31.49,31.47,31.48,1600.0,31.48,31.49,31.47,31.48,1600.0
2010-11-09 13:20:00,31.43,31.46,31.41,31.46,2400.0,31.43,31.46,31.41,31.46,2400.0
2010-11-09 13:25:00,31.43,31.43,31.4,31.4,400.0,31.43,31.43,31.4,31.4,400.0
2010-11-09 13:30:00,31.41,31.45,31.41,31.45,5600.0,31.41,31.45,31.41,31.45,5600.0
2010-11-09 13:35:00,31.43,31.45,31.42,31.42,1400.0,31.43,31.45,31.42,31.42,1400.0
2010-11-09 13:40:00,31.41,31.44,31.41,31.42,16000.0,31.41,31.44,31.41,31.42,16000.0
2010-11-09 13:45:00,31.42,31.45,31.4,31.45,12200.0,31.42,31.45,31.4,31.45,12200.0
2010-11-09 13:50:00,31.43,31.47,31.43,31.47,3600.0,31.43,31.47,31.43,31.47,3600.0
2010-11-09 13:55:00,31.47,31.49,31.44,31.47,6600.0,31.47,31.49,31.44,31.47,6600.0
2010-11-09 14:00:00,31.48,31.49,31.43,31.45,10600.0,31.48,31.49,31.43,31.45,10600.0
2010-11-09 14:05:00,31.45,31.48,31.45,31.47,6000.0,31.45,31.48,31.45,31.47,6000.0
2010-11-09 14:10:00,31.47,31.51,31.47,31.5,7400.0,31.47,31.51,31.47,31.5,7400.0
2010-11-09 14:15:00,31.5,31.55,31.5,31.55,1600.0,31.5,31.55,31.5,31.55,1600.0
2010-11-09 14:20:00,31.5,31.5,31.48,31.5,4200.0,31.5,31.5,31.48,31.5,4200.0
2010-11-09 14:25:00,31.5,31.5,31.48,31.5,4200.0,31.5,31.5,31.48,31.5,4200.0
2010-11-09 14:30:00,31.51,31.53,31.5,31.5,3800.0,31.51,31.53,31.5,31.5,3800.0
2010-11-09 14:35:00,31.5,31.52,31.5,31.5,6400.0,31.5,31.52,31.5,31.5,6400.0
2010-11-09 14:40:00,31.5,31.51,31.46,31.5,6400.0,31.5,31.51,31.46,31.5,6400.0
2010-11-09 14:45:00,31.5,31.5,31.49,31.49,800.0,31.5,31.5,31.49,31.49,800.0
2010-11-09 14:50:00,31.5,31.51,31.5,31.5,6200.0,31.5,31.51,31.5,31.5,6200.0
2010-11-09 14:55:00,31.49,31.5,31.48,31.5,5800.0,31.49,31.5,31.48,31.5,5800.0
2010-11-09 15:00:00,31.5,31.5,31.45,31.45,5600.0,31.5,31.5,31.45,31.45,5600.0
2010-11-09 15:05:00,31.45,31.48,31.42,31.46,8600.0,31.45,31.48,31.42,31.46,8600.0
2010-11-09 15:10:00,31.45,31.46,31.43,31.45,8200.0,31.45,31.46,31.43,31.45,8200.0
2010-11-09 15:15:00,31.44,31.44,31.43,31.43,3600.0,31.44,31.44,31.43,31.43,3600.0
2010-11-09 15:20:00,31.43,31.46,31.39,31.43,6400.0,31.43,31.46,31.39,31.43,6400.0
2010-11-09 15:25:00,31.42,31.43,31.38,31.41,8400.0,31.42,31.43,31.38,31.41,8400.0
2010-11-09 15:30:00,31.41,31.43,31.38,31.43,29400.0,31.41,31.43,31.38,31.43,29400.0
2010-11-09 15:35:00,31.42,31.43,31.36,31.37,25400.0,31.42,31.43,31.36,31.37,25400.0
2010-11-09 15:40:00,31.36,31.38,31.31,31.36,16600.0,31.36,31.38,31.31,31.36,16600.0
2010-11-09 15:45:00,31.37,31.41,31.31,31.33,54000.0,31.37,31.41,31.31,31.33,54000.0
2010-11-09 15:50:00,31.34,31.41,31.32,31.41,31800.0,31.34,31.41,31.32,31.41,31800.0
2010-11-09 15:55:00,31.4,31.48,31.4,31.48,27400.0,31.4,31.48,31.4,31.48,27400.0
2010-11-10 09:30:00,31.34,31.5,31.34,31.41,8200.0,31.34,31.5,31.34,31.41,8200.0
2010-11-10 09:35:00,31.41,31.41,31.29,31.32,12800.0,31.41,31.41,31.29,31.32,12800.0
2010-11-10 09:40:00,31.34,31.34,31.27,31.28,7400.0,31.34,31.34,31.27,31.28,7400.0
2010-11-10 09:45:00,31.3,31.36,31.29,31.34,3800.0,31.3,31.36,31.29,31.34,3800.0
2010-11-10 09:50:00,31.34,31.36,31.34,31.36,1200.0,31.34,31.36,31.34,31.36,1200.0
2010-11-10 09:55:00,31.36,31.38,31.33,31.36,6600.0,31.36,31.38,31.33,31.36,6600.0
2010-11-10 10:00:00,31.33,31.39,31.33,31.38,19600.0,31.33,31.39,31.33,31.38,19600.0
2010-11-10 10:05:00,31.32,31.36,31.32,31.32,2400.0,31.32,31.36,31.32,31.32,2400.0
2010-11-10 10:10:00,31.31,31.38,31.31,31.36,2600.0,31.31,31.38,31.31,31.36,2600.0
2010-11-10 10:15:00,31.38,31.39,31.35,31.37,2400.0,31.38,31.39,31.35,31.37,2400.0
2010-11-10 10:20:00,31.38,31.4,31.35,31.38,8400.0,31.38,31.4,31.35,31.38,8400.0
2010-11-10 10:25:00,31.36,31.36,31.31,31.31,1000.0,31.36,31.36,31.31,31.31,1000.0
2010-11-10 10:30:00,31.35,31.38,31.35,31.36,2800.0,31.35,31.38,31.35,31.36,2800.0
2010-11-10 10:35:00,31.37,31.48,31.37,31.42,5000.0,31.37,31.48,31.37,31.42,5000.0
2010-11-10 10:40:00,31.44,31.47,31.39,31.39,2400.0,31.44,31.47,31.39,31.39,2400.0
2010-11-10 10:45:00,31.4,31.4,31.36,31.36,2000.0,31.4,31.4,31.36,31.36,2000.0
2010-11-10 10:50:00,31.35,31.41,31.35,31.41,3000.0,31.35,31.41,31.35,31.41,3000.0
2010-11-10 10:55:00,31.44,31.45,31.42,31.45,2000.0,31.44,31.45,31.42,31.45,2000.0
2010-11-10 11:00:00,31.43,31.5,31.42,31.42,2200.0,31.43,31.5,31.42,31.42,2200.0
2010-11-10 11:05:00,31.42,31.42,31.35,31.36,1600.0,31.42,31.42,31.35,31.36,1600.0
2010-11-10 11:10:00,31.36,31.42,31.36,31.42,2800.0,31.36,31.42,31.36,31.42,2800.0
2010-11-10 11:15:00,31.42,31.42,31.4,31.42,1400.0,31.42,31.42,31.4,31.42,1400.0
2010-11-10 11:20:00,31.42,31.42,31.4,31.4,2800.0,31.42,31.42,31.4,31.4,2800.0
2010-11-10 11:25:00,31.4,31.41,31.39,31.41,2200.0,31.4,31.41,31.39,31.41,2200.0
2010-11-10 11:30:00,31.43,31.5,31.43,31.46,2400.0,31.43,31.5,31.43,31.46,2400.0
2010-11-10 11:35:00,31.44,31.49,31.44,31.46,4400.0,31.44,31.49,31.44,31.46,4400.0
2010-11-10 11:40:00,31.47,31.48,31.47,31.47,1600.0,31.47,31.48,31.47,31.47,1600.0
2010-11-10 11:45:00,31.49,31.53,31.49,31.53,4600.0,31.49,31.53,31.49,31.53,4600.0
2010-11-10 11:50:00,31.54,31.57,31.54,31.57,1200.0,31.54,31.57,31.54,31.57,1200.0
2010-11-10 11:55:00,31.55,31.55,31.54,31.55,1200.0,31.55,31.55,31.54,31.55,1200.0
2010-11-10 12:00:00,31.56,31.58,31.55,31.58,3600.0,31.56,31.58,31.55,31.58,3600.0
2010-11-10 12:05:00,31.58,31.59,31.58,31.59,1000.0,31.58,31.59,31.58,31.59,1000.0
2010-11-10 12:10:00,31.56,31.6,31.55,31.6,800.0,31.56,31.6,31.55,31.6,800.0
2010-11-10 12:15:00,31.61,31.68,31.61,31.67,22800.0,31.61,31.68,31.61,31.67,22800.0
2010-11-10 12:20:00,31.66,31.71,31.65,31.71,7200.0,31.66,31.71,31.65,31.71,7200.0
2010-11-10 12:25:00,31.7,31.72,31.68,31.7,5400.0,31.7,31.72,31.68,31.7,5400.0
2010-11-10 12:30:00,31.7,31.75,31.7,31.75,9000.0,31.7,31.75,31.7,31.75,9000.0
2010-11-10 12:35:00,31.75,31.75,31.74,31.74,3200.0,31.75,31.75,31.74,31.74,3200.0
2010-11-10 12:40:00,31.74,31.78,31.74,31.75,3800.0,31.74,31.78,31.74,31.75,3800.0
2010-11-10 12:45:00,31.75,31.77,31.74,31.76,5400.0,31.75,31.77,31.74,31.76,5400.0
2010-11-10 12:50:00,31.78,31.79,31.75,31.76,2000.0,31.78,31.79,31.75,31.76,2000.0
2010-11-10 12:55:00,31.77,31.77,31.75,31.77,4200.0,31.77,31.77,31.75,31.77,4200.0
2010-11-10 13:00:00,31.78,31.78,31.74,31.75,10800.0,31.78,31.78,31.74,31.75,10800.0
2010-11-10 13:05:00,31.77,31.78,31.75,31.77,1800.0,31.77,31.78,31.75,31.77,1800.0
2010-11-10 13:10:00,31.78,31.78,31.76,31.76,2000.0,31.78,31.78,31.76,31.76,2000.0
2010-11-10 13:15:00,31.77,31.83,31.77,31.82,6000.0,31.77,31.83,31.77,31.82,6000.0
2010-11-10 13:20:00,31.84,31.87,31.83,31.86,1200.0,31.84,31.87,31.83,31.86,1200.0
2010-11-10 13:25:00,31.81,31.83,31.81,31.83,1200.0,31.81,31.83,31.81,31.83,1200.0
2010-11-10 13:30:00,31.88,31.9,31.83,31.85,3600.0,31.88,31.9,31.83,31.85,3600.0
2010-11-10 13:35:00,31.85,31.86,31.82,31.84,4600.0,31.85,31.86,31.82,31.84,4600.0
2010-11-10 13:40:00,31.83,31.88,31.81,31.86,10200.0,31.83,31.88,31.81,31.86,10200.0
2010-11-10 13:45:00,31.86,31.9,31.85,31.9,6800.0,31.86,31.9,31.85,31.9,6800.0
2010-11-10 13:50:00,31.91,31.96,31.89,31.95,16800.0,31.91,31.96,31.89,31.95,16800.0
2010-11-10 13:55:00,31.96,31.97,31.94,31.94,7600.0,31.96,31.97,31.94,31.94,7600.0
2010-11-10 14:00:00,31.95,31.98,31.93,31.97,22000.0,31.95,31.98,31.93,31.97,22000.0
2010-11-10 14:05:00,31.97,32.07,31.97,32.03,10400.0,31.97,32.07,31.97,32.03,10400.0
2010-11-10 14:10:00,32.03,32.03,31.95,31.99,1800.0,32.03,32.03,31.95,31.99,1800.0
2010-11-10 14:15:00,31.99,32.01,31.93,31.97,5200.0,31.99,32.01,31.93,31.97,5200.0
2010-11-10 14:20:00,31.99,32.02,31.99,32.01,16200.0,31.99,32.02,31.99,32.01,16200.0
2010-11-10 14:25:00,32.02,32.05,32.02,32.05,3400.0,32.02,32.05,32.02,32.05,3400.0
2010-11-10 14:30:00,32.06,32.06,32.01,32.02,7200.0,32.06,32.06,32.01,32.02,7200.0
2010-11-10 14:35:00,32.0,32.01,31.99,32.01,7600.0,32.0,32.01,31.99,32.01,7600.0
2010-11-10 14:40:00,32.0,32.02,31.99,32.0,12400.0,32.0,32.02,31.99,32.0,12400.0
2010-11-10 14:45:00,32.0,32.01,32.0,32.01,6800.0,32.0,32.01,32.0,32.01,6800.0
2010-11-10 14:50:00,32.01,32.04,31.98,32.04,9400.0,32.01,32.04,31.98,32.04,9400.0
2010-11-10 14:55:00,32.04,32.04,32.0,32.01,8000.0,32.04,32.04,32.0,32.01,8000.0
2010-11-10 15:00:00,32.0,32.01,31.97,32.0,9000.0,32.0,32.01,31.97,32.0,9000.0
2010-11-10 15:05:00,32.01,32.03,32.0,32.01,16400.0,32.01,32.03,32.0,32.01,16400.0
2010-11-10 15:10:00,32.03,32.04,31.99,31.99,5600.0,32.03,32.04,31.99,31.99,5600.0
2010-11-10 15:15:00,31.95,32.04,31.95,32.04,16600.0,31.95,32.04,31.95,32.04,16600.0
2010-11-10 15:20:00,32.03,32.07,31.99,32.01,8400.0,32.03,32.07,31.99,32.01,8400.0
2010-11-10 15:25:00,32.02,32.04,32.0,32.0,9800.0,32.02,32.04,32.0,32.0,9800.0
2010-11-10 15:30:00,32.01,32.06,31.99,32.06,12600.0,32.01,32.06,31.99,32.06,12600.0
2010-11-10 15:35:00,32.06,32.07,32.03,32.04,8400.0,32.06,32.07,32.03,32.04,8400.0
2010-11-10 15:40:00,32.05,32.08,32.03,32.07,26000.0,32.05,32.08,32.03,32.07,26000.0
2010-11-10 15:45:00,32.07,32.1,32.06,32.08,6800.0,32.07,32.1,32.06,32.08,6800.0
2010-11-10 15:50:00,32.1,32.12,32.07,32.12,13200.0,32.1,32.12,32.07,32.12,13200.0
2010-11-10 15:55:00,32.12,32.19,32.1,32.18,52800.0,32.12,32.19,32.1,32.18,52800.0
2010-11-11 09:30:00,31.85,31.85,31.8,31.85,13600.0,31.85,31.85,31.8,31.85,13600.0
2010-11-11 09:35:00,31.83,31.93,31.82,31.93,2600.0,31.83,31.93,31.82,31.93,2600.0
2010-11-11 09:40:00,31.89,31.93,31.83,31.91,5200.0,31.89,31.93,31.83,31.91,5200.0
2010-11-11 09:45:00,31.92,32.0,31.9,32.0,11400.0,31.92,32.0,31.9,32.0,11400.0
2010-11-11 09:50:00,32.0,32.0,31.95,31.98,2600.0,32.0,32.0,31.95,31.98,2600.0
2010-11-11 09:55:00,31.99,32.05,31.94,32.05,2200.0,31.99,32.05,31.94,32.05,2200.0
2010-11-11 10:00:00,32.01,32.11,32.01,32.11,6400.0,32.01,32.11,32.01,32.11,6400.0
2010-11-11 10:05:00,32.05,32.16,32.05,32.13,3200.0,32.05,32.16,32.05,32.13,3200.0
2010-11-11 10:10:00,32.13,32.17,32.05,32.06,2200.0,32.13,32.17,32.05,32.06,2200.0
2010-11-11 10:15:00,32.04,32.09,32.03,32.05,2400.0,32.04,32.09,32.03,32.05,2400.0
2010-11-11 10:20:00,32.06,32.1,32.02,32.1,3600.0,32.06,32.1,32.02,32.1,3600.0
2010-11-11 10:25:00,32.1,32.1,32.06,32.09,1600.0,32.1,32.1,32.06,32.09,1600.0
2010-11-11 10:30:00,32.05,32.09,32.05,32.05,2200.0,32.05,32.09,32.05,32.05,2200.0
2010-11-11 10:35:00,32.05,32.06,32.0,32.01,3000.0,32.05,32.06,32.0,32.01,3000.0
2010-11-11 10:40:00,32.02,32.03,31.97,31.97,1600.0,32.02,32.03,31.97,31.97,1600.0
2010-11-11 10:45:00,31.97,32.0,31.97,31.99,1800.0,31.97,32.0,31.97,31.99,1800.0
2010-11-11 10:50:00,31.96,31.99,31.96,31.99,400.0,31.96,31.99,31.96,31.99,400.0
2010-11-11 10:55:00,31.99,32.04,31.99,32.04,1800.0,31.99,32.04,31.99,32.04,1800.0
2010-11-11 11:00:00,32.08,32.09,32.04,32.04,2600.0,32.08,32.09,32.04,32.04,2600.0
2010-11-11 11:05:00,32.01,32.05,32.01,32.05,2000.0,32.01,32.05,32.01,32.05,2000.0
2010-11-11 11:10:00,32.04,32.04,32.0,32.01,600.0,32.04,32.04,32.0,32.01,600.0
2010-11-11 11:15:00,32.02,32.04,32.02,32.04,1400.0,32.02,32.04,32.02,32.04,1400.0
2010-11-11 11:20:00,32.04,32.04,31.99,31.99,2400.0,32.04,32.04,31.99,31.99,2400.0
2010-11-11 11:25:00,31.96,32.0,31.95,31.97,1400.0,31.96,32.0,31.95,31.97,1400.0
2010-11-11 11:30:00,31.98,32.02,31.98,32.01,2600.0,31.98,32.02,31.98,32.01,2600.0
2010-11-11 11:35:00,32.01,32.03,32.01,32.03,1000.0,32.01,32.03,32.01,32.03,1000.0
2010-11-11 11:40:00,31.99,31.99,31.95,31.96,1400.0,31.99,31.99,31.95,31.96,1400.0
2010-11-11 11:45:00,31.95,32.05,31.94,32.05,4000.0,31.95,32.05,31.94,32.05,4000.0
2010-11-11 11:50:00,32.04,32.04,32.02,32.02,600.0,32.04,32.04,32.02,32.02,600.0
2010-11-11 11:55:00,32.02,32.02,32.02,32.02,2200.0,32.02,32.02,32.02,32.02,2200.0
2010-11-11 12:00:00,32.02,32.02,32.02,32.02,400.0,32.02,32.02,32.02,32.02,400.0
2010-11-11 12:05:00,32.01,32.05,32.01,32.01,2200.0,32.01,32.05,32.01,32.01,2200.0
2010-11-11 12:10:00,32.01,32.04,32.01,32.04,400.0,32.01,32.04,32.01,32.04,400.0
2010-11-11 12:15:00,32.05,32.08,32.05,32.06,1600.0,32.05,32.08,32.05,32.06,1600.0
2010-11-11 12:20:00,32.04,32.06,32.04,32.05,1000.0,32.04,32.06,32.04,32.05,1000.0
2010-11-11 12:25:00,32.04,32.05,32.02,32.02,1400.0,32.04,32.05,32.02,32.02,1400.0
2010-11-11 12:30:00,32.1,32.1,32.04,32.04,1000.0,32.1,32.1,32.04,32.04,1000.0
2010-11-11 12:35:00,32.01,32.01,32.01,32.01,800.0,32.01,32.01,32.01,32.01,800.0
2010-11-11 12:40:00,32.02,32.02,32.0,32.02,4000.0,32.02,32.02,32.0,32.02,4000.0
2010-11-11 12:45:00,32.02,32.09,32.02,32.08,39200.0,32.02,32.09,32.02,32.08,39200.0
2010-11-11 12:50:00,32.09,32.09,32.07,32.07,800.0,32.09,32.09,32.07,32.07,800.0
2010-11-11 12:55:00,32.05,32.06,32.05,32.05,1200.0,32.05,32.06,32.05,32.05,1200.0
2010-11-11 13:00:00,32.07,32.07,32.04,32.04,1000.0,32.07,32.07,32.04,32.04,1000.0
2010-11-11 13:05:00,32.03,32.03,32.02,32.02,1400.0,32.03,32.03,32.02,32.02,1400.0
2010-11-11 13:10:00,32.04,32.04,32.04,32.04,200.0,32.04,32.04,32.04,32.04,200.0
2010-11-11 13:15:00,32.05,32.05,32.05,32.05,200.0,32.05,32.05,32.05,32.05,200.0
2010-11-11 13:20:00,32.04,32.07,32.04,32.07,1600.0,32.04,32.07,32.04,32.07,1600.0
2010-11-11 13:25:00,32.09,32.1,32.05,32.05,2400.0,32.09,32.1,32.05,32.05,2400.0
2010-11-11 13:30:00,32.03,32.07,32.03,32.07,1000.0,32.03,32.07,32.03,32.07,1000.0
2010-11-11 13:35:00,32.06,32.1,32.06,32.09,2600.0,32.06,32.1,32.06,32.09,2600.0
2010-11-11 13:40:00,32.09,32.09,32.07,32.07,3600.0,32.09,32.09,32.07,32.07,3600.0
2010-11-11 13:45:00,32.08,32.09,32.06,32.06,6600.0,32.08,32.09,32.06,32.06,6600.0
2010-11-11 13:50:00,32.06,32.07,32.05,32.05,5000.0,32.06,32.07,32.05,32.05,5000.0
2010-11-11 13:55:00,32.05,32.06,32.05,32.05,2600.0,32.05,32.06,32.05,32.05,2600.0
2010-11-11 14:00:00,32.05,32.05,31.99,32.02,4200.0,32.05,32.05,31.99,32.02,4200.0
2010-11-11 14:05:00,32.02,32.02,32.01,32.01,2000.0,32.02,32.02,32.01,32.01,2000.0
2010-11-11 14:10:00,31.98,32.0,31.98,31.99,1600.0,31.98,32.0,31.98,31.99,1600.0
2010-11-11 14:15:00,32.02,32.03,32.02,32.02,600.0,32.02,32.03,32.02,32.02,600.0
2010-11-11 14:20:00,32.04,32.04,32.03,32.03,600.0,32.04,32.04,32.03,32.03,600.0
2010-11-11 14:25:00,32.0,32.02,32.0,32.01,1200.0,32.0,32.02,32.0,32.01,1200.0
2010-11-11 14:30:00,32.01,32.04,32.01,32.04,3400.0,32.01,32.04,32.01,32.04,3400.0
2010-11-11 14:35:00,32.04,32.06,32.02,32.02,3600.0,32.04,32.06,32.02,32.02,3600.0
2010-11-11 14:40:00,32.02,32.03,32.02,32.02,2000.0,32.02,32.03,32.02,32.02,2000.0
2010-11-11 14:45:00,32.03,32.03,32.03,32.03,200.0,32.03,32.03,32.03,32.03,200.0
2010-11-11 14:50:00,32.04,32.04,32.02,32.03,3000.0,32.04,32.04,32.02,32.03,3000.0
2010-11-11 14:55:00,32.02,32.04,32.02,32.02,1800.0,32.02,32.04,32.02,32.02,1800.0
2010-11-11 15:00:00,32.04,32.04,32.01,32.01,2800.0,32.04,32.04,32.01,32.01,2800.0
2010-11-11 15:05:00,32.03,32.03,32.01,32.01,2400.0,32.03,32.03,32.01,32.01,2400.0
2010-11-11 15:10:00,32.01,32.03,32.0,32.02,3600.0,32.01,32.03,32.0,32.02,3600.0
2010-11-11 15:15:00,32.03,32.03,32.01,32.01,3000.0,32.03,32.03,32.01,32.01,3000.0
2010-11-11 15:20:00,32.02,32.04,31.98,31.99,3600.0,32.02,32.04,31.98,31.99,3600.0
2010-11-11 15:25:00,31.98,32.02,31.98,32.02,3400.0,31.98,32.02,31.98,32.02,3400.0
2010-11-11 15:30:00,32.0,32.02,31.96,31.98,10000.0,32.0,32.02,31.96,31.98,10000.0
2010-11-11 15:35:00,31.98,32.02,31.98,32.01,18000.0,31.98,32.02,31.98,32.01,18000.0
2010-11-11 15:40:00,32.01,32.01,31.99,32.01,16600.0,32.01,32.01,31.99,32.01,16600.0
2010-11-11 15:45:00,32.01,32.06,31.98,31.98,33800.0,32.01,32.06,31.98,31.98,33800.0
2010-11-11 15:50:00,31.98,31.98,31.93,31.93,10800.0,31.98,31.98,31.93,31.93,10800.0
2010-11-11 15:55:00,31.94,32.0,31.94,31.98,17600.0,31.94,32.0,31.94,31.98,17600.0
2010-11-12 09:30:00,31.75,31.88,31.75,31.88,3200.0,31.75,31.88,31.75,31.88,3200.0
2010-11-12 09:35:00,31.84,31.87,31.84,31.84,1200.0,31.84,31.87,31.84,31.84,1200.0
2010-11-12 09:40:00,31.86,31.87,31.85,31.85,2200.0,31.86,31.87,31.85,31.85,2200.0
2010-11-12 09:45:00,31.88,31.92,31.88,31.9,800.0,31.88,31.92,31.88,31.9,800.0
2010-11-12 09:50:00,31.89,31.93,31.89,31.91,2000.0,31.89,31.93,31.89,31.91,2000.0
2010-11-12 09:55:00,31.93,31.93,31.93,31.93,2800.0,31.93,31.93,31.93,31.93,2800.0
2010-11-12 10:00:00,31.92,31.92,31.81,31.81,800.0,31.92,31.92,31.81,31.81,800.0
2010-11-12 10:05:00,31.87,31.88,31.85,31.85,800.0,31.87,31.88,31.85,31.85,800.0
2010-11-12 10:10:00,31.87,31.89,31.84,31.84,5800.0,31.87,31.89,31.84,31.84,5800.0
2010-11-12 10:15:00,31.84,31.93,31.84,31.93,1400.0,31.84,31.93,31.84,31.93,1400.0
2010-11-12 10:20:00,31.91,31.91,31.91,31.91,200.0,31.91,31.91,31.91,31.91,200.0
2010-11-12 10:25:00,31.88,31.88,31.88,31.88,400.0,31.88,31.88,31.88,31.88,400.0
2010-11-12 10:30:00,31.86,31.86,31.83,31.84,4200.0,31.86,31.86,31.83,31.84,4200.0
2010-11-12 10:35:00,31.8,31.82,31.78,31.81,2800.0,31.8,31.82,31.78,31.81,2800.0
2010-11-12 10:40:00,31.82,31.82,31.79,31.79,3200.0,31.82,31.82,31.79,31.79,3200.0
2010-11-12 10:45:00,31.79,31.79,31.78,31.78,1200.0,31.79,31.79,31.78,31.78,1200.0
2010-11-12 10:50:00,31.74,31.74,31.72,31.72,400.0,31.74,31.74,31.72,31.72,400.0
2010-11-12 10:55:00,31.66,31.69,31.66,31.67,5600.0,31.66,31.69,31.66,31.67,5600.0
2010-11-12 11:00:00,31.68,31.68,31.66,31.67,1400.0,31.68,31.68,31.66,31.67,1400.0
2010-11-12 11:05:00,31.67,31.67,31.65,31.65,2800.0,31.67,31.67,31.65,31.65,2800.0
2010-11-12 11:10:00,31.65,31.67,31.65,31.67,1400.0,31.65,31.67,31.65,31.67,1400.0
2010-11-12 11:15:00,31.66,31.66,31.66,31.66,1000.0,31.66,31.66,31.66,31.66,1000.0
2010-11-12 11:20:00,31.64,31.65,31.61,31.61,9000.0,31.64,31.65,31.61,31.61,9000.0
2010-11-12 11:25:00,31.63,31.63,31.61,31.63,10200.0,31.63,31.63,31.61,31.63,10200.0
2010-11-12 11:30:00,31.62,31.64,31.59,31.64,4600.0,31.62,31.64,31.59,31.64,4600.0
2010-11-12 11:35:00,31.65,31.68,31.65,31.68,600.0,31.65,31.68,31.65,31.68,600.0
2010-11-12 11:40:00,31.67,31.68,31.66,31.68,1000.0,31.67,31.68,31.66,31.68,1000.0
2010-11-12 11:45:00,31.66,31.66,31.64,31.64,3600.0,31.66,31.66,31.64,31.64,3600.0
2010-11-12 11:50:00,31.62,31.63,31.61,31.62,2400.0,31.62,31.63,31.61,31.62,2400.0
2010-11-12 11:55:00,31.61,31.63,31.61,31.63,2600.0,31.61,31.63,31.61,31.63,2600.0
2010-11-12 12:00:00,31.63,31.63,31.61,31.61,5200.0,31.63,31.63,31.61,31.61,5200.0
2010-11-12 12:05:00,31.63,31.64,31.63,31.64,400.0,31.63,31.64,31.63,31.64,400.0
2010-11-12 12:10:00,31.63,31.64,31.62,31.64,2800.0,31.63,31.64,31.62,31.64,2800.0
2010-11-12 12:15:00,31.64,31.65,31.61,31.63,2200.0,31.64,31.65,31.61,31.63,2200.0
2010-11-12 12:20:00,31.61,31.63,31.56,31.56,4200.0,31.61,31.63,31.56,31.56,4200.0
2010-11-12 12:25:00,31.58,31.58,31.58,31.58,400.0,31.58,31.58,31.58,31.58,400.0
2010-11-12 12:30:00,31.57,31.63,31.57,31.59,4200.0,31.57,31.63,31.57,31.59,4200.0
2010-11-12 12:35:00,31.55,31.57,31.54,31.56,2800.0,31.55,31.57,31.54,31.56,2800.0
2010-11-12 12:40:00,31.55,31.55,31.55,31.55,400.0,31.55,31.55,31.55,31.55,400.0
2010-11-12 12:45:00,31.55,31.55,31.5,31.52,12400.0,31.55,31.55,31.5,31.52,12400.0
2010-11-12 12:50:00,31.53,31.55,31.5,31.55,2600.0,31.53,31.55,31.5,31.55,2600.0
2010-11-12 12:55:00,31.56,31.56,31.53,31.53,3200.0,31.56,31.56,31.53,31.53,3200.0
2010-11-12 13:00:00,31.54,31.55,31.52,31.52,3600.0,31.54,31.55,31.52,31.52,3600.0
2010-11-12 13:05:00,31.54,31.57,31.54,31.55,1000.0,31.54,31.57,31.54,31.55,1000.0
2010-11-12 13:10:00,31.54,31.55,31.5,31.55,17000.0,31.54,31.55,31.5,31.55,17000.0
2010-11-12 13:15:00,31.52,31.55,31.52,31.53,2200.0,31.52,31.55,31.52,31.53,2200.0
2010-11-12 13:20:00,31.5,31.5,31.5,31.5,13600.0,31.5,31.5,31.5,31.5,13600.0
2010-11-12 13:25:00,31.54,31.6,31.54,31.6,1400.0,31.54,31.6,31.54,31.6,1400.0
2010-11-12 13:30:00,31.6,31.63,31.59,31.6,6600.0,31.6,31.63,31.59,31.6,6600.0
2010-11-12 13:35:00,31.6,31.65,31.6,31.65,2400.0,31.6,31.65,31.6,31.65,2400.0
2010-11-12 13:40:00,31.64,31.65,31.63,31.64,1400.0,31.64,31.65,31.63,31.64,1400.0
2010-11-12 13:45:00,31.64,31.66,31.64,31.65,1400.0,31.64,31.66,31.64,31.65,1400.0
2010-11-12 13:50:00,31.65,31.65,31.63,31.63,2000.0,31.65,31.65,31.63,31.63,2000.0
2010-11-12 13:55:00,31.61,31.62,31.6,31.62,1600.0,31.61,31.62,31.6,31.62,1600.0
2010-11-12 14:00:00,31.61,31.61,31.59,31.59,1800.0,31.61,31.61,31.59,31.59,1800.0
2010-11-12 14:05:00,31.63,31.63,31.61,31.62,2800.0,31.63,31.63,31.61,31.62,2800.0
2010-11-12 14:10:00,31.65,31.66,31.64,31.65,3800.0,31.65,31.66,31.64,31.65,3800.0
2010-11-12 14:15:00,31.66,31.68,31.46,31.65,33000.0,31.66,31.68,31.46,31.65,33000.0
2010-11-12 14:20:00,31.64,31.66,31.64,31.66,3600.0,31.64,31.66,31.64,31.66,3600.0
2010-11-12 14:25:00,31.65,31.65,31.64,31.64,4800.0,31.65,31.65,31.64,31.64,4800.0
2010-11-12 14:30:00,31.64,31.65,31.61,31.64,3000.0,31.64,31.65,31.61,31.64,3000.0
2010-11-12 14:35:00,31.65,31.69,31.65,31.69,2200.0,31.65,31.69,31.65,31.69,2200.0
2010-11-12 14:40:00,31.68,31.68,31.63,31.63,4400.0,31.68,31.68,31.63,31.63,4400.0
2010-11-12 14:45:00,31.65,31.66,31.65,31.66,2000.0,31.65,31.66,31.65,31.66,2000.0
2010-11-12 14:50:00,31.69,31.71,31.68,31.7,10400.0,31.69,31.71,31.68,31.7,10400.0
2010-11-12 14:55:00,31.68,31.7,31.63,31.63,6200.0,31.68,31.7,31.63,31.63,6200.0
2010-11-12 15:00:00,31.63,31.66,31.63,31.66,3000.0,31.63,31.66,31.63,31.66,3000.0
2010-11-12 15:05:00,31.68,31.71,31.68,31.7,13800.0,31.68,31.71,31.68,31.7,13800.0
2010-11-12 15:10:00,31.7,31.7,31.68,31.7,6200.0,31.7,31.7,31.68,31.7,6200.0
2010-11-12 15:15:00,31.69,31.71,31.68,31.7,7400.0,31.69,31.71,31.68,31.7,7400.0
2010-11-12 15:20:00,31.7,31.71,31.68,31.71,8200.0,31.7,31.71,31.68,31.71,8200.0
2010-11-12 15:25:00,31.71,31.71,31.63,31.66,7200.0,31.71,31.71,31.63,31.66,7200.0
2010-11-12 15:30:00,31.66,31.7,31.66,31.68,4800.0,31.66,31.7,31.66,31.68,4800.0
2010-11-12 15:35:00,31.68,31.7,31.64,31.66,11600.0,31.68,31.7,31.64,31.66,11600.0
2010-11-12 15:40:00,31.64,31.64,31.6,31.6,5800.0,31.64,31.64,31.6,31.6,5800.0
2010-11-12 15:45:00,31.61,31.61,31.59,31.6,10600.0,31.61,31.61,31.59,31.6,10600.0
2010-11-12 15:50:00,31.6,31.61,31.56,31.59,12000.0,31.6,31.61,31.56,31.59,12000.0
2010-11-12 15:55:00,31.59,31.62,31.55,31.55,31800.0,31.59,31.62,31.55,31.55,31800.0
2010-11-15 09:30:00,31.62,31.75,31.43,31.53,7000.0,31.62,31.75,31.43,31.53,7000.0
2010-11-15 09:35:00,31.6,31.72,31.6,31.69,3200.0,31.6,31.72,31.6,31.69,3200.0
2010-11-15 09:40:00,31.7,31.73,31.7,31.73,800.0,31.7,31.73,31.7,31.73,800.0
2010-11-15 09:45:00,31.67,31.73,31.65,31.73,1000.0,31.67,31.73,31.65,31.73,1000.0
2010-11-15 09:50:00,31.8,31.8,31.8,31.8,200.0,31.8,31.8,31.8,31.8,200.0
2010-11-15 09:55:00,31.79,31.79,31.69,31.69,1400.0,31.79,31.79,31.69,31.69,1400.0
2010-11-15 10:00:00,31.68,31.7,31.65,31.66,1200.0,31.68,31.7,31.65,31.66,1200.0
2010-11-15 10:05:00,31.68,31.75,31.68,31.74,3800.0,31.68,31.75,31.68,31.74,3800.0
2010-11-15 10:10:00,31.73,31.77,31.73,31.77,1400.0,31.73,31.77,31.73,31.77,1400.0
2010-11-15 10:15:00,31.8,31.82,31.79,31.81,6000.0,31.8,31.82,31.79,31.81,6000.0
2010-11-15 10:20:00,31.79,31.88,31.79,31.88,4600.0,31.79,31.88,31.79,31.88,4600.0
2010-11-15 10:25:00,31.88,31.89,31.86,31.86,5400.0,31.88,31.89,31.86,31.86,5400.0
2010-11-15 10:30:00,31.86,31.9,31.86,31.88,4800.0,31.86,31.9,31.86,31.88,4800.0
2010-11-15 10:35:00,31.89,31.89,31.86,31.86,2000.0,31.89,31.89,31.86,31.86,2000.0
2010-11-15 10:40:00,31.88,31.91,31.88,31.91,4400.0,31.88,31.91,31.88,31.91,4400.0
2010-11-15 10:45:00,31.92,31.97,31.91,31.97,2600.0,31.92,31.97,31.91,31.97,2600.0
2010-11-15 10:50:00,31.97,31.97,31.9,31.9,3400.0,31.97,31.97,31.9,31.9,3400.0
2010-11-15 10:55:00,31.87,31.87,31.85,31.85,2400.0,31.87,31.87,31.85,31.85,2400.0
2010-11-15 11:00:00,31.88,31.88,31.86,31.86,400.0,31.88,31.88,31.86,31.86,400.0
2010-11-15 11:05:00,31.84,31.85,31.81,31.84,2000.0,31.84,31.85,31.81,31.84,2000.0
2010-11-15 11:10:00,31.84,31.91,31.84,31.85,1800.0,31.84,31.91,31.84,31.85,1800.0
2010-11-15 11:15:00,31.83,31.85,31.83,31.85,1000.0,31.83,31.85,31.83,31.85,1000.0
2010-11-15 11:20:00,31.89,31.9,31.86,31.86,3000.0,31.89,31.9,31.86,31.86,3000.0
2010-11-15 11:25:00,31.89,31.89,31.85,31.85,2200.0,31.89,31.89,31.85,31.85,2200.0
2010-11-15 11:30:00,31.85,31.85,31.85,31.85,0.0,31.85,31.85,31.85,31.85,0.0
2010-11-15 11:35:00,31.86,31.94,31.86,31.94,3800.0,31.86,31.94,31.86,31.94,3800.0
2010-11-15 11:40:00,31.93,31.96,31.91,31.93,2600.0,31.93,31.96,31.91,31.93,2600.0
2010-11-15 11:45:00,31.92,31.94,31.92,31.93,1000.0,31.92,31.94,31.92,31.93,1000.0
2010-11-15 11:50:00,31.93,31.99,31.93,31.97,9000.0,31.93,31.99,31.93,31.97,9000.0
2010-11-15 11:55:00,31.98,32.0,31.98,32.0,1600.0,31.98,32.0,31.98,32.0,1600.0
2010-11-15 12:00:00,32.0,32.0,31.97,31.97,800.0,32.0,32.0,31.97,31.97,800.0
2010-11-15 12:05:00,31.91,31.91,31.86,31.86,1800.0,31.91,31.91,31.86,31.86,1800.0
2010-11-15 12:10:00,31.85,31.85,31.77,31.78,5400.0,31.85,31.85,31.77,31.78,5400.0
2010-11-15 12:15:00,31.76,31.78,31.75,31.78,1800.0,31.76,31.78,31.75,31.78,1800.0
2010-11-15 12:20:00,31.78,31.82,31.78,31.82,1200.0,31.78,31.82,31.78,31.82,1200.0
2010-11-15 12:25:00,31.82,31.83,31.82,31.83,400.0,31.82,31.83,31.82,31.83,400.0
2010-11-15 12:30:00,31.85,31.87,31.85,31.87,2000.0,31.85,31.87,31.85,31.87,2000.0
2010-11-15 12:35:00,31.87,31.88,31.87,31.88,400.0,31.87,31.88,31.87,31.88,400.0
2010-11-15 12:40:00,31.88,31.88,31.88,31.88,0.0,31.88,31.88,31.88,31.88,0.0
2010-11-15 12:45:00,31.89,31.9,31.87,31.88,1200.0,31.89,31.9,31.87,31.88,1200.0
2010-11-15 12:50:00,31.89,31.89,31.88,31.88,800.0,31.89,31.89,31.88,31.88,800.0
2010-11-15 12:55:00,31.87,31.92,31.86,31.88,4400.0,31.87,31.92,31.86,31.88,4400.0
2010-11-15 13:00:00,31.88,31.88,31.85,31.85,2000.0,31.88,31.88,31.85,31.85,2000.0
2010-11-15 13:05:00,31.86,31.86,31.86,31.86,200.0,31.86,31.86,31.86,31.86,200.0
2010-11-15 13:10:00,31.85,31.87,31.85,31.85,2200.0,31.85,31.87,31.85,31.85,2200.0
2010-11-15 13:15:00,31.89,31.91,31.89,31.91,1000.0,31.89,31.91,31.89,31.91,1000.0
2010-11-15 13:20:00,31.92,31.92,31.86,31.86,800.0,31.92,31.92,31.86,31.86,800.0
2010-11-15 13:25:00,31.87,31.88,31.86,31.86,2400.0,31.87,31.88,31.86,31.86,2400.0
2010-11-15 13:30:00,31.86,31.9,31.86,31.88,1600.0,31.86,31.9,31.86,31.88,1600.0
2010-11-15 13:35:00,31.88,31.92,31.87,31.9,2400.0,31.88,31.92,31.87,31.9,2400.0
2010-11-15 13:40:00,31.88,31.93,31.88,31.93,3000.0,31.88,31.93,31.88,31.93,3000.0
2010-11-15 13:45:00,31.92,31.98,31.91,31.94,4000.0,31.92,31.98,31.91,31.94,4000.0
2010-11-15 13:50:00,31.93,31.95,31.92,31.92,1600.0,31.93,31.95,31.92,31.92,1600.0
2010-11-15 13:55:00,31.92,31.93,31.92,31.93,2800.0,31.92,31.93,31.92,31.93,2800.0
2010-11-15 14:00:00,31.93,31.96,31.92,31.96,5400.0,31.93,31.96,31.92,31.96,5400.0
2010-11-15 14:05:00,31.96,32.0,31.95,31.95,5800.0,31.96,32.0,31.95,31.95,5800.0
2010-11-15 14:10:00,31.94,31.95,31.93,31.93,3800.0,31.94,31.95,31.93,31.93,3800.0
2010-11-15 14:15:00,31.93,31.94,31.88,31.88,6200.0,31.93,31.94,31.88,31.88,6200.0
2010-11-15 14:20:00,31.87,31.91,31.87,31.9,3000.0,31.87,31.91,31.87,31.9,3000.0
2010-11-15 14:25:00,31.91,31.93,31.9,31.9,4400.0,31.91,31.93,31.9,31.9,4400.0
2010-11-15 14:30:00,31.93,31.93,31.88,31.89,3200.0,31.93,31.93,31.88,31.89,3200.0
2010-11-15 14:35:00,31.89,31.91,31.89,31.91,2600.0,31.89,31.91,31.89,31.91,2600.0
2010-11-15 14:40:00,31.92,31.96,31.92,31.95,5800.0,31.92,31.96,31.92,31.95,5800.0
2010-11-15 14:45:00,31.95,31.96,31.95,31.96,2400.0,31.95,31.96,31.95,31.96,2400.0
2010-11-15 14:50:00,31.97,32.02,31.97,32.02,3800.0,31.97,32.02,31.97,32.02,3800.0
2010-11-15 14:55:00,32.02,32.08,32.01,32.01,4400.0,32.02,32.08,32.01,32.01,4400.0
2010-11-15 15:00:00,32.0,32.01,31.96,31.97,5200.0,32.0,32.01,31.96,31.97,5200.0
2010-11-15 15:05:00,31.97,31.99,31.94,31.97,4800.0,31.97,31.99,31.94,31.97,4800.0
2010-11-15 15:10:00,31.97,32.0,31.95,31.97,3800.0,31.97,32.0,31.95,31.97,3800.0
2010-11-15 15:15:00,31.96,31.96,31.88,31.96,9000.0,31.96,31.96,31.88,31.96,9000.0
2010-11-15 15:20:00,31.95,31.95,31.9,31.9,3400.0,31.95,31.95,31.9,31.9,3400.0
2010-11-15 15:25:00,31.91,31.91,31.85,31.88,18800.0,31.91,31.91,31.85,31.88,18800.0
2010-11-15 15:30:00,31.88,31.89,31.86,31.89,4400.0,31.88,31.89,31.86,31.89,4400.0
2010-11-15 15:35:00,31.89,31.9,31.86,31.89,9000.0,31.89,31.9,31.86,31.89,9000.0
2010-11-15 15:40:00,31.92,31.93,31.88,31.88,10000.0,31.92,31.93,31.88,31.88,10000.0
2010-11-15 15:45:00,31.88,31.89,31.84,31.86,8000.0,31.88,31.89,31.84,31.86,8000.0
2010-11-15 15:50:00,31.85,31.86,31.8,31.82,11600.0,31.85,31.86,31.8,31.82,11600.0
2010-11-15 15:55:00,31.82,31.86,31.79,31.79,20000.0,31.82,31.86,31.79,31.79,20000.0
2010-11-16 09:30:00,31.6,31.66,31.41,31.44,11600.0,31.6,31.66,31.41,31.44,11600.0
2010-11-16 09:35:00,31.43,31.48,31.32,31.34,20400.0,31.43,31.48,31.32,31.34,20400.0
2010-11-16 09:40:00,31.35,31.43,31.34,31.39,7600.0,31.35,31.43,31.34,31.39,7600.0
2010-11-16 09:45:00,31.39,31.39,31.34,31.37,8600.0,31.39,31.39,31.34,31.37,8600.0
2010-11-16 09:50:00,31.36,31.41,31.33,31.39,14400.0,31.36,31.41,31.33,31.39,14400.0
2010-11-16 09:55:00,31.38,31.46,31.37,31.46,24000.0,31.38,31.46,31.37,31.46,24000.0
2010-11-16 10:00:00,31.49,31.59,31.44,31.59,8000.0,31.49,31.59,31.44,31.59,8000.0
2010-11-16 10:05:00,31.56,31.61,31.56,31.61,2400.0,31.56,31.61,31.56,31.61,2400.0
2010-11-16 10:10:00,31.59,31.63,31.55,31.63,6400.0,31.59,31.63,31.55,31.63,6400.0
2010-11-16 10:15:00,31.64,31.64,31.63,31.63,600.0,31.64,31.64,31.63,31.63,600.0
2010-11-16 10:20:00,31.54,31.56,31.46,31.5,4400.0,31.54,31.56,31.46,31.5,4400.0
2010-11-16 10:25:00,31.47,31.53,31.47,31.52,4600.0,31.47,31.53,31.47,31.52,4600.0
2010-11-16 10:30:00,31.52,31.53,31.48,31.48,7200.0,31.52,31.53,31.48,31.48,7200.0
2010-11-16 10:35:00,31.46,31.46,31.39,31.4,3200.0,31.46,31.46,31.39,31.4,3200.0
2010-11-16 10:40:00,31.39,31.4,31.33,31.35,2800.0,31.39,31.4,31.33,31.35,2800.0
2010-11-16 10:45:00,31.38,31.54,31.38,31.54,53200.0,31.38,31.54,31.38,31.54,53200.0
2010-11-16 10:50:00,31.54,31.56,31.42,31.42,4000.0,31.54,31.56,31.42,31.42,4000.0
2010-11-16 10:55:00,31.46,31.49,31.43,31.49,5400.0,31.46,31.49,31.43,31.49,5400.0
2010-11-16 11:00:00,31.5,31.53,31.5,31.5,11800.0,31.5,31.53,31.5,31.5,11800.0
2010-11-16 11:05:00,31.5,31.5,31.41,31.41,5400.0,31.5,31.5,31.41,31.41,5400.0
2010-11-16 11:10:00,31.39,31.39,31.33,31.39,1800.0,31.39,31.39,31.33,31.39,1800.0
2010-11-16 11:15:00,31.4,31.4,31.33,31.36,7800.0,31.4,31.4,31.33,31.36,7800.0
2010-11-16 11:20:00,31.35,31.4,31.35,31.39,25400.0,31.35,31.4,31.35,31.39,25400.0
2010-11-16 11:25:00,31.4,31.4,31.36,31.38,12000.0,31.4,31.4,31.36,31.38,12000.0
2010-11-16 11:30:00,31.36,31.49,31.36,31.46,2800.0,31.36,31.49,31.36,31.46,2800.0
2010-11-16 11:35:00,31.43,31.46,31.4,31.43,15200.0,31.43,31.46,31.4,31.43,15200.0
2010-11-16 11:40:00,31.42,31.42,31.33,31.35,10400.0,31.42,31.42,31.33,31.35,10400.0
2010-11-16 11:45:00,31.34,31.42,31.34,31.4,19400.0,31.34,31.42,31.34,31.4,19400.0
2010-11-16 11:50:00,31.38,31.43,31.38,31.43,8000.0,31.38,31.43,31.38,31.43,8000.0
2010-11-16 11:55:00,31.42,31.45,31.42,31.45,1000.0,31.42,31.45,31.42,31.45,1000.0
2010-11-16 12:00:00,31.45,31.48,31.42,31.42,5800.0,31.45,31.48,31.42,31.42,5800.0
2010-11-16 12:05:00,31.43,31.46,31.4,31.46,3800.0,31.43,31.46,31.4,31.46,3800.0
2010-11-16 12:10:00,31.44,31.45,31.38,31.43,13400.0,31.44,31.45,31.38,31.43,13400.0
2010-11-16 12:15:00,31.43,31.49,31.42,31.48,12200.0,31.43,31.49,31.42,31.48,12200.0
2010-11-16 12:20:00,31.48,31.5,31.48,31.48,5800.0,31.48,31.5,31.48,31.48,5800.0
2010-11-16 12:25:00,31.45,31.54,31.45,31.54,5000.0,31.45,31.54,31.45,31.54,5000.0
2010-11-16 12:30:00,31.5,31.5,31.46,31.49,4800.0,31.5,31.5,31.46,31.49,4800.0
2010-11-16 12:35:00,31.48,31.52,31.48,31.5,2000.0,31.48,31.52,31.48,31.5,2000.0
2010-11-16 12:40:00,31.49,31.54,31.49,31.54,8000.0,31.49,31.54,31.49,31.54,8000.0
2010-11-16 12:45:00,31.5,31.53,31.5,31.52,600.0,31.5,31.53,31.5,31.52,600.0
2010-11-16 12:50:00,31.52,31.58,31.5,31.56,2600.0,31.52,31.58,31.5,31.56,2600.0
2010-11-16 12:55:00,31.53,31.56,31.53,31.56,1600.0,31.53,31.56,31.53,31.56,1600.0
2010-11-16 13:00:00,31.57,31.58,31.54,31.54,1000.0,31.57,31.58,31.54,31.54,1000.0
2010-11-16 13:05:00,31.55,31.55,31.53,31.54,3200.0,31.55,31.55,31.53,31.54,3200.0
2010-11-16 13:10:00,31.54,31.54,31.5,31.53,2600.0,31.54,31.54,31.5,31.53,2600.0
2010-11-16 13:15:00,31.52,31.55,31.48,31.52,8600.0,31.52,31.55,31.48,31.52,8600.0
2010-11-16 13:20:00,31.52,31.54,31.52,31.52,1600.0,31.52,31.54,31.52,31.52,1600.0
2010-11-16 13:25:00,31.52,31.52,31.52,31.52,0.0,31.52,31.52,31.52,31.52,0.0
2010-11-16 13:30:00,31.54,31.54,31.49,31.51,2000.0,31.54,31.54,31.49,31.51,2000.0
2010-11-16 13:35:00,31.54,31.54,31.53,31.53,1800.0,31.54,31.54,31.53,31.53,1800.0
2010-11-16 13:40:00,31.53,31.54,31.5,31.54,4200.0,31.53,31.54,31.5,31.54,4200.0
2010-11-16 13:45:00,31.52,31.54,31.5,31.52,4000.0,31.52,31.54,31.5,31.52,4000.0
2010-11-16 13:50:00,31.53,31.55,31.52,31.54,5000.0,31.53,31.55,31.52,31.54,5000.0
2010-11-16 13:55:00,31.55,31.55,31.52,31.52,1000.0,31.55,31.55,31.52,31.52,1000.0
2010-11-16 14:00:00,31.52,31.54,31.52,31.52,1800.0,31.52,31.54,31.52,31.52,1800.0
2010-11-16 14:05:00,31.5,31.5,31.5,31.5,800.0,31.5,31.5,31.5,31.5,800.0
2010-11-16 14:10:00,31.5,31.52,31.5,31.52,1600.0,31.5,31.52,31.5,31.52,1600.0
2010-11-16 14:15:00,31.5,31.5,31.48,31.49,2000.0,31.5,31.5,31.48,31.49,2000.0
2010-11-16 14:20:00,31.48,31.52,31.46,31.47,8400.0,31.48,31.52,31.46,31.47,8400.0
2010-11-16 14:25:00,31.48,31.51,31.47,31.5,11000.0,31.48,31.51,31.47,31.5,11000.0
2010-11-16 14:30:00,31.49,31.51,31.48,31.48,5200.0,31.49,31.51,31.48,31.48,5200.0
2010-11-16 14:35:00,31.5,31.5,31.47,31.49,5600.0,31.5,31.5,31.47,31.49,5600.0
2010-11-16 14:40:00,31.48,31.52,31.46,31.5,6600.0,31.48,31.52,31.46,31.5,6600.0
2010-11-16 14:45:00,31.5,31.5,31.49,31.5,3600.0,31.5,31.5,31.49,31.5,3600.0
2010-11-16 14:50:00,31.5,31.52,31.5,31.52,2400.0,31.5,31.52,31.5,31.52,2400.0
2010-11-16 14:55:00,31.53,31.54,31.5,31.52,1600.0,31.53,31.54,31.5,31.52,1600.0
2010-11-16 15:00:00,31.53,31.53,31.47,31.47,6000.0,31.53,31.53,31.47,31.47,6000.0
2010-11-16 15:05:00,31.48,31.48,31.48,31.48,1800.0,31.48,31.48,31.48,31.48,1800.0
2010-11-16 15:10:00,31.45,31.47,31.45,31.45,2800.0,31.45,31.47,31.45,31.45,2800.0
2010-11-16 15:15:00,31.45,31.46,31.38,31.41,4600.0,31.45,31.46,31.38,31.41,4600.0
2010-11-16 15:20:00,31.43,31.5,31.43,31.5,34000.0,31.43,31.5,31.43,31.5,34000.0
2010-11-16 15:25:00,31.5,31.52,31.42,31.43,9000.0,31.5,31.52,31.42,31.43,9000.0
2010-11-16 15:30:00,31.43,31.47,31.43,31.44,5400.0,31.43,31.47,31.43,31.44,5400.0
2010-11-16 15:35:00,31.44,31.49,31.42,31.49,13400.0,31.44,31.49,31.42,31.49,13400.0
2010-11-16 15:40:00,31.49,31.5,31.49,31.5,11000.0,31.49,31.5,31.49,31.5,11000.0
2010-11-16 15:45:00,31.5,31.52,31.49,31.5,7800.0,31.5,31.52,31.49,31.5,7800.0
2010-11-16 15:50:00,31.5,31.54,31.49,31.5,12000.0,31.5,31.54,31.49,31.5,12000.0
2010-11-16 15:55:00,31.5,31.61,31.5,31.61,35000.0,31.5,31.61,31.5,31.61,35000.0
2010-11-17 09:30:00,31.58,31.93,31.47,31.71,39200.0,31.58,31.93,31.47,31.71,39200.0
2010-11-17 09:35:00,31.76,31.84,31.76,31.8,7200.0,31.76,31.84,31.76,31.8,7200.0
2010-11-17 09:40:00,31.82,31.82,31.75,31.78,7600.0,31.82,31.82,31.75,31.78,7600.0
2010-11-17 09:45:00,31.78,31.79,31.71,31.77,6600.0,31.78,31.79,31.71,31.77,6600.0
2010-11-17 09:50:00,31.79,31.79,31.7,31.73,5000.0,31.79,31.79,31.7,31.73,5000.0
2010-11-17 09:55:00,31.75,31.75,31.66,31.72,9000.0,31.75,31.75,31.66,31.72,9000.0
2010-11-17 10:00:00,31.74,31.81,31.73,31.73,4800.0,31.74,31.81,31.73,31.73,4800.0
2010-11-17 10:05:00,31.75,31.77,31.7,31.7,7200.0,31.75,31.77,31.7,31.7,7200.0
2010-11-17 10:10:00,31.7,31.73,31.7,31.73,2800.0,31.7,31.73,31.7,31.73,2800.0
2010-11-17 10:15:00,31.73,31.75,31.72,31.72,3800.0,31.73,31.75,31.72,31.72,3800.0
2010-11-17 10:20:00,31.73,31.73,31.57,31.58,10200.0,31.73,31.73,31.57,31.58,10200.0
2010-11-17 10:25:00,31.58,31.6,31.56,31.59,3800.0,31.58,31.6,31.56,31.59,3800.0
2010-11-17 10:30:00,31.6,31.69,31.6,31.64,4600.0,31.6,31.69,31.6,31.64,4600.0
2010-11-17 10:35:00,31.63,31.65,31.51,31.52,5200.0,31.63,31.65,31.51,31.52,5200.0
2010-11-17 10:40:00,31.58,31.6,31.57,31.58,3600.0,31.58,31.6,31.57,31.58,3600.0
2010-11-17 10:45:00,31.58,31.61,31.58,31.6,3200.0,31.58,31.61,31.58,31.6,3200.0
2010-11-17 10:50:00,31.61,31.65,31.61,31.65,2400.0,31.61,31.65,31.61,31.65,2400.0
2010-11-17 10:55:00,31.67,31.67,31.47,31.5,9800.0,31.67,31.67,31.47,31.5,9800.0
2010-11-17 11:00:00,31.51,31.52,31.4,31.41,8200.0,31.51,31.52,31.4,31.41,8200.0
2010-11-17 11:05:00,31.42,31.43,31.3,31.3,7400.0,31.42,31.43,31.3,31.3,7400.0
2010-11-17 11:10:00,31.35,31.4,31.33,31.39,11600.0,31.35,31.4,31.33,31.39,11600.0
2010-11-17 11:15:00,31.39,31.42,31.32,31.32,187800.0,31.39,31.42,31.32,31.32,187800.0
2010-11-17 11:20:00,31.32,31.53,31.32,31.51,22600.0,31.32,31.53,31.32,31.51,22600.0
2010-11-17 11:25:00,31.52,31.57,31.52,31.57,2000.0,31.52,31.57,31.52,31.57,2000.0
2010-11-17 11:30:00,31.58,31.6,31.56,31.58,5800.0,31.58,31.6,31.56,31.58,5800.0
2010-11-17 11:35:00,31.61,31.65,31.58,31.65,3600.0,31.61,31.65,31.58,31.65,3600.0
2010-11-17 11:40:00,31.66,31.73,31.66,31.72,4400.0,31.66,31.73,31.66,31.72,4400.0
2010-11-17 11:45:00,31.72,31.75,31.65,31.65,1800.0,31.72,31.75,31.65,31.65,1800.0
2010-11-17 11:50:00,31.68,31.75,31.68,31.75,1400.0,31.68,31.75,31.68,31.75,1400.0
2010-11-17 11:55:00,31.75,31.8,31.73,31.73,3400.0,31.75,31.8,31.73,31.73,3400.0
2010-11-17 12:00:00,31.73,31.74,31.68,31.68,2000.0,31.73,31.74,31.68,31.68,2000.0
2010-11-17 12:05:00,31.67,31.68,31.67,31.68,400.0,31.67,31.68,31.67,31.68,400.0
2010-11-17 12:10:00,31.66,31.66,31.62,31.62,1000.0,31.66,31.66,31.62,31.62,1000.0
2010-11-17 12:15:00,31.62,31.65,31.61,31.65,1800.0,31.62,31.65,31.61,31.65,1800.0
2010-11-17 12:20:00,31.64,31.67,31.63,31.67,2800.0,31.64,31.67,31.63,31.67,2800.0
2010-11-17 12:25:00,31.68,31.68,31.65,31.68,2000.0,31.68,31.68,31.65,31.68,2000.0
2010-11-17 12:30:00,31.68,31.68,31.59,31.59,2400.0,31.68,31.68,31.59,31.59,2400.0
2010-11-17 12:35:00,31.61,31.64,31.61,31.63,2000.0,31.61,31.64,31.61,31.63,2000.0
2010-11-17 12:40:00,31.61,31.63,31.61,31.61,600.0,31.61,31.63,31.61,31.61,600.0
2010-11-17 12:45:00,31.64,31.67,31.62,31.67,2000.0,31.64,31.67,31.62,31.67,2000.0
2010-11-17 12:50:00,31.65,31.68,31.65,31.66,1600.0,31.65,31.68,31.65,31.66,1600.0
2010-11-17 12:55:00,31.67,31.67,31.65,31.65,600.0,31.67,31.67,31.65,31.65,600.0
2010-11-17 13:00:00,31.62,31.68,31.61,31.67,2400.0,31.62,31.68,31.61,31.67,2400.0
2010-11-17 13:05:00,31.66,31.68,31.64,31.64,2200.0,31.66,31.68,31.64,31.64,2200.0
2010-11-17 13:10:00,31.69,31.71,31.68,31.68,1200.0,31.69,31.71,31.68,31.68,1200.0
2010-11-17 13:15:00,31.67,31.67,31.65,31.65,1200.0,31.67,31.67,31.65,31.65,1200.0
2010-11-17 13:20:00,31.67,31.69,31.67,31.67,1600.0,31.67,31.69,31.67,31.67,1600.0
2010-11-17 13:25:00,31.65,31.68,31.65,31.68,1000.0,31.65,31.68,31.65,31.68,1000.0
2010-11-17 13:30:00,31.7,31.7,31.65,31.67,1600.0,31.7,31.7,31.65,31.67,1600.0
2010-11-17 13:35:00,31.68,31.72,31.66,31.7,4200.0,31.68,31.72,31.66,31.7,4200.0
2010-11-17 13:40:00,31.7,31.75,31.7,31.75,3800.0,31.7,31.75,31.7,31.75,3800.0
2010-11-17 13:45:00,31.73,31.77,31.73,31.77,3800.0,31.73,31.77,31.73,31.77,3800.0
2010-11-17 13:50:00,31.76,31.8,31.75,31.79,3600.0,31.76,31.8,31.75,31.79,3600.0
2010-11-17 13:55:00,31.79,31.8,31.77,31.78,1400.0,31.79,31.8,31.77,31.78,1400.0
2010-11-17 14:00:00,31.76,31.79,31.72,31.79,5000.0,31.76,31.79,31.72,31.79,5000.0
2010-11-17 14:05:00,31.79,31.8,31.77,31.79,4000.0,31.79,31.8,31.77,31.79,4000.0
2010-11-17 14:10:00,31.78,31.79,31.77,31.78,2600.0,31.78,31.79,31.77,31.78,2600.0
2010-11-17 14:15:00,31.77,31.8,31.77,31.79,1000.0,31.77,31.8,31.77,31.79,1000.0
2010-11-17 14:20:00,31.79,31.79,31.76,31.79,2000.0,31.79,31.79,31.76,31.79,2000.0
2010-11-17 14:25:00,31.77,31.82,31.77,31.8,3400.0,31.77,31.82,31.77,31.8,3400.0
2010-11-17 14:30:00,31.79,31.81,31.79,31.8,1800.0,31.79,31.81,31.79,31.8,1800.0
2010-11-17 14:35:00,31.81,31.81,31.78,31.78,3200.0,31.81,31.81,31.78,31.78,3200.0
2010-11-17 14:40:00,31.77,31.79,31.75,31.77,2400.0,31.77,31.79,31.75,31.77,2400.0
2010-11-17 14:45:00,31.74,31.77,31.74,31.74,2400.0,31.74,31.77,31.74,31.74,2400.0
2010-11-17 14:50:00,31.73,31.73,31.7,31.71,3000.0,31.73,31.73,31.7,31.71,3000.0
2010-11-17 14:55:00,31.71,31.73,31.71,31.72,3600.0,31.71,31.73,31.71,31.72,3600.0
2010-11-17 15:00:00,31.74,31.74,31.7,31.7,1400.0,31.74,31.74,31.7,31.7,1400.0
2010-11-17 15:05:00,31.7,31.71,31.67,31.67,3600.0,31.7,31.71,31.67,31.67,3600.0
2010-11-17 15:10:00,31.66,31.73,31.66,31.73,3200.0,31.66,31.73,31.66,31.73,3200.0
2010-11-17 15:15:00,31.71,31.74,31.7,31.7,4800.0,31.71,31.74,31.7,31.7,4800.0
2010-11-17 15:20:00,31.71,31.72,31.68,31.7,2000.0,31.71,31.72,31.68,31.7,2000.0
2010-11-17 15:25:00,31.73,31.73,31.6,31.62,4000.0,31.73,31.73,31.6,31.62,4000.0
2010-11-17 15:30:00,31.62,31.71,31.62,31.71,1400.0,31.62,31.71,31.62,31.71,1400.0
2010-11-17 15:35:00,31.7,31.75,31.7,31.71,5000.0,31.7,31.75,31.7,31.71,5000.0
2010-11-17 15:40:00,31.71,31.72,31.69,31.7,4200.0,31.71,31.72,31.69,31.7,4200.0
2010-11-17 15:45:00,31.68,31.75,31.68,31.74,6600.0,31.68,31.75,31.68,31.74,6600.0
2010-11-17 15:50:00,31.74,31.75,31.73,31.73,9800.0,31.74,31.75,31.73,31.73,9800.0
2010-11-17 15:55:00,31.73,31.75,31.68,31.75,17400.0,31.73,31.75,31.68,31.75,17400.0
2010-11-18 09:30:00,32.11,32.35,32.11,32.15,4600.0,32.11,32.35,32.11,32.15,4600.0
2010-11-18 09:35:00,32.08,32.1,32.03,32.06,2400.0,32.08,32.1,32.03,32.06,2400.0
2010-11-18 09:40:00,32.06,32.13,32.06,32.13,600.0,32.06,32.13,32.06,32.13,600.0
2010-11-18 09:45:00,32.13,32.18,32.13,32.18,8400.0,32.13,32.18,32.13,32.18,8400.0
2010-11-18 09:50:00,32.18,32.24,32.17,32.21,3800.0,32.18,32.24,32.17,32.21,3800.0
2010-11-18 09:55:00,32.21,32.22,32.16,32.18,3800.0,32.21,32.22,32.16,32.18,3800.0
2010-11-18 10:00:00,32.19,32.29,32.19,32.25,5000.0,32.19,32.29,32.19,32.25,5000.0
2010-11-18 10:05:00,32.24,32.32,32.24,32.32,1600.0,32.24,32.32,32.24,32.32,1600.0
2010-11-18 10:10:00,32.33,32.35,32.32,32.35,6200.0,32.33,32.35,32.32,32.35,6200.0
2010-11-18 10:15:00,32.35,32.4,32.35,32.38,2800.0,32.35,32.4,32.35,32.38,2800.0
2010-11-18 10:20:00,32.39,32.39,32.38,32.38,400.0,32.39,32.39,32.38,32.38,400.0
2010-11-18 10:25:00,32.4,32.59,32.4,32.58,34200.0,32.4,32.59,32.4,32.58,34200.0
2010-11-18 10:30:00,32.58,32.58,32.49,32.49,3800.0,32.58,32.58,32.49,32.49,3800.0
2010-11-18 10:35:00,32.51,32.57,32.51,32.54,8200.0,32.51,32.57,32.51,32.54,8200.0
2010-11-18 10:40:00,32.53,32.53,32.5,32.5,2600.0,32.53,32.53,32.5,32.5,2600.0
2010-11-18 10:45:00,32.5,32.51,32.45,32.51,2400.0,32.5,32.51,32.45,32.51,2400.0
2010-11-18 10:50:00,32.5,32.52,32.48,32.51,1600.0,32.5,32.52,32.48,32.51,1600.0
2010-11-18 10:55:00,32.5,32.5,32.47,32.49,1800.0,32.5,32.5,32.47,32.49,1800.0
2010-11-18 11:00:00,32.49,32.51,32.49,32.49,3600.0,32.49,32.51,32.49,32.49,3600.0
2010-11-18 11:05:00,32.49,32.5,32.41,32.41,2400.0,32.49,32.5,32.41,32.41,2400.0
2010-11-18 11:10:00,32.43,32.43,32.37,32.37,2000.0,32.43,32.43,32.37,32.37,2000.0
2010-11-18 11:15:00,32.38,32.38,32.36,32.38,3600.0,32.38,32.38,32.36,32.38,3600.0
2010-11-18 11:20:00,32.4,32.4,32.38,32.38,2000.0,32.4,32.4,32.38,32.38,2000.0
2010-11-18 11:25:00,32.39,32.41,32.39,32.41,1800.0,32.39,32.41,32.39,32.41,1800.0
2010-11-18 11:30:00,32.41,32.42,32.4,32.41,2000.0,32.41,32.42,32.4,32.41,2000.0
2010-11-18 11:35:00,32.41,32.41,32.41,32.41,800.0,32.41,32.41,32.41,32.41,800.0
2010-11-18 11:40:00,32.39,32.39,32.35,32.37,3000.0,32.39,32.39,32.35,32.37,3000.0
2010-11-18 11:45:00,32.37,32.37,32.37,32.37,600.0,32.37,32.37,32.37,32.37,600.0
2010-11-18 11:50:00,32.37,32.37,32.36,32.37,800.0,32.37,32.37,32.36,32.37,800.0
2010-11-18 11:55:00,32.37,32.38,32.37,32.38,800.0,32.37,32.38,32.37,32.38,800.0
2010-11-18 12:00:00,32.38,32.41,32.38,32.4,2600.0,32.38,32.41,32.38,32.4,2600.0
2010-11-18 12:05:00,32.4,32.4,32.38,32.39,1400.0,32.4,32.4,32.38,32.39,1400.0
2010-11-18 12:10:00,32.39,32.41,32.39,32.39,800.0,32.39,32.41,32.39,32.39,800.0
2010-11-18 12:15:00,32.4,32.45,32.4,32.41,2800.0,32.4,32.45,32.4,32.41,2800.0
2010-11-18 12:20:00,32.41,32.41,32.41,32.41,0.0,32.41,32.41,32.41,32.41,0.0
2010-11-18 12:25:00,32.43,32.46,32.43,32.45,2200.0,32.43,32.46,32.43,32.45,2200.0
2010-11-18 12:30:00,32.45,32.45,32.38,32.38,800.0,32.45,32.45,32.38,32.38,800.0
2010-11-18 12:35:00,32.38,32.4,32.37,32.37,6400.0,32.38,32.4,32.37,32.37,6400.0
2010-11-18 12:40:00,32.38,32.46,32.37,32.37,12800.0,32.38,32.46,32.37,32.37,12800.0
2010-11-18 12:45:00,32.37,32.37,32.35,32.35,800.0,32.37,32.37,32.35,32.35,800.0
2010-11-18 12:50:00,32.33,32.33,32.33,32.33,200.0,32.33,32.33,32.33,32.33,200.0
2010-11-18 12:55:00,32.35,32.38,32.34,32.34,2400.0,32.35,32.38,32.34,32.34,2400.0
2010-11-18 13:00:00,32.34,32.34,32.32,32.33,1400.0,32.34,32.34,32.32,32.33,1400.0
2010-11-18 13:05:00,32.33,32.33,32.31,32.31,1000.0,32.33,32.33,32.31,32.31,1000.0
2010-11-18 13:10:00,32.33,32.33,32.3,32.31,1600.0,32.33,32.33,32.3,32.31,1600.0
2010-11-18 13:15:00,32.31,32.32,32.3,32.3,1000.0,32.31,32.32,32.3,32.3,1000.0
2010-11-18 13:20:00,32.3,32.3,32.3,32.3,200.0,32.3,32.3,32.3,32.3,200.0
2010-11-18 13:25:00,32.3,32.3,32.29,32.29,400.0,32.3,32.3,32.29,32.29,400.0
2010-11-18 13:30:00,32.27,32.28,32.27,32.27,800.0,32.27,32.28,32.27,32.27,800.0
2010-11-18 13:35:00,32.27,32.27,32.26,32.27,1800.0,32.27,32.27,32.26,32.27,1800.0
2010-11-18 13:40:00,32.27,32.27,32.25,32.27,1200.0,32.27,32.27,32.25,32.27,1200.0
2010-11-18 13:45:00,32.28,32.29,32.28,32.29,800.0,32.28,32.29,32.28,32.29,800.0
2010-11-18 13:50:00,32.3,32.31,32.3,32.31,1400.0,32.3,32.31,32.3,32.31,1400.0
2010-11-18 13:55:00,32.28,32.28,32.28,32.28,800.0,32.28,32.28,32.28,32.28,800.0
2010-11-18 14:00:00,32.29,32.33,32.29,32.33,2200.0,32.29,32.33,32.29,32.33,2200.0
2010-11-18 14:05:00,32.33,32.34,32.32,32.32,1400.0,32.33,32.34,32.32,32.32,1400.0
2010-11-18 14:10:00,32.33,32.33,32.3,32.3,2400.0,32.33,32.33,32.3,32.3,2400.0
2010-11-18 14:15:00,32.27,32.31,32.27,32.27,1800.0,32.27,32.31,32.27,32.27,1800.0
2010-11-18 14:20:00,32.29,32.29,32.26,32.27,2600.0,32.29,32.29,32.26,32.27,2600.0
2010-11-18 14:25:00,32.27,32.27,32.27,32.27,0.0,32.27,32.27,32.27,32.27,0.0
2010-11-18 14:30:00,32.27,32.28,32.26,32.27,1800.0,32.27,32.28,32.26,32.27,1800.0
2010-11-18 14:35:00,32.26,32.27,32.25,32.27,4800.0,32.26,32.27,32.25,32.27,4800.0
2010-11-18 14:40:00,32.28,32.3,32.28,32.3,4000.0,32.28,32.3,32.28,32.3,4000.0
2010-11-18 14:45:00,32.29,32.33,32.29,32.33,2000.0,32.29,32.33,32.29,32.33,2000.0
2010-11-18 14:50:00,32.33,32.33,32.28,32.28,1800.0,32.33,32.33,32.28,32.28,1800.0
2010-11-18 14:55:00,32.28,32.31,32.27,32.3,4200.0,32.28,32.31,32.27,32.3,4200.0
2010-11-18 15:00:00,32.32,32.34,32.31,32.33,1000.0,32.32,32.34,32.31,32.33,1000.0
2010-11-18 15:05:00,32.33,32.33,32.31,32.32,1800.0,32.33,32.33,32.31,32.32,1800.0
2010-11-18 15:10:00,32.32,32.32,32.29,32.3,3000.0,32.32,32.32,32.29,32.3,3000.0
2010-11-18 15:15:00,32.27,32.27,32.27,32.27,600.0,32.27,32.27,32.27,32.27,600.0
2010-11-18 15:20:00,32.27,32.27,32.24,32.24,1000.0,32.27,32.27,32.24,32.24,1000.0
2010-11-18 15:25:00,32.23,32.27,32.22,32.27,2000.0,32.23,32.27,32.22,32.27,2000.0
2010-11-18 15:30:00,32.27,32.29,32.24,32.24,5600.0,32.27,32.29,32.24,32.24,5600.0
2010-11-18 15:35:00,32.24,32.26,32.17,32.21,7200.0,32.24,32.26,32.17,32.21,7200.0
2010-11-18 15:40:00,32.21,32.22,32.17,32.22,3200.0,32.21,32.22,32.17,32.22,3200.0
2010-11-18 15:45:00,32.24,32.24,32.2,32.21,4600.0,32.24,32.24,32.2,32.21,4600.0
2010-11-18 15:50:00,32.22,32.24,32.22,32.24,8000.0,32.22,32.24,32.22,32.24,8000.0
2010-11-18 15:55:00,32.23,32.26,32.22,32.22,13200.0,32.23,32.26,32.22,32.22,13200.0
2010-11-19 09:30:00,32.25,32.42,32.06,32.22,3600.0,32.25,32.42,32.06,32.22,3600.0
2010-11-19 09:35:00,32.3,32.31,32.27,32.29,2000.0,32.3,32.31,32.27,32.29,2000.0
2010-11-19 09:40:00,32.27,32.27,32.19,32.19,1200.0,32.27,32.27,32.19,32.19,1200.0
2010-11-19 09:45:00,32.19,32.19,32.16,32.17,1600.0,32.19,32.19,32.16,32.17,1600.0
2010-11-19 09:50:00,32.17,32.17,32.15,32.15,600.0,32.17,32.17,32.15,32.15,600.0
2010-11-19 09:55:00,32.2,32.21,32.2,32.21,600.0,32.2,32.21,32.2,32.21,600.0
2010-11-19 10:00:00,32.21,32.25,32.18,32.21,2200.0,32.21,32.25,32.18,32.21,2200.0
2010-11-19 10:05:00,32.19,32.19,32.17,32.18,2600.0,32.19,32.19,32.17,32.18,2600.0
2010-11-19 10:10:00,32.21,32.23,32.2,32.2,2600.0,32.21,32.23,32.2,32.2,2600.0
2010-11-19 10:15:00,32.2,32.2,32.2,32.2,0.0,32.2,32.2,32.2,32.2,0.0
2010-11-19 10:20:00,32.23,32.23,32.22,32.22,4200.0,32.23,32.23,32.22,32.22,4200.0
2010-11-19 10:25:00,32.22,32.26,32.21,32.25,12800.0,32.22,32.26,32.21,32.25,12800.0
2010-11-19 10:30:00,32.24,32.24,32.2,32.23,3400.0,32.24,32.24,32.2,32.23,3400.0
2010-11-19 10:35:00,32.23,32.25,32.21,32.24,1800.0,32.23,32.25,32.21,32.24,1800.0
2010-11-19 10:40:00,32.23,32.26,32.21,32.22,5800.0,32.23,32.26,32.21,32.22,5800.0
2010-11-19 10:45:00,32.22,32.23,32.19,32.2,2400.0,32.22,32.23,32.19,32.2,2400.0
2010-11-19 10:50:00,32.23,32.23,32.19,32.2,6600.0,32.23,32.23,32.19,32.2,6600.0
2010-11-19 10:55:00,32.2,32.21,32.17,32.17,2400.0,32.2,32.21,32.17,32.17,2400.0
2010-11-19 11:00:00,32.21,32.24,32.2,32.24,3200.0,32.21,32.24,32.2,32.24,3200.0
2010-11-19 11:05:00,32.27,32.29,32.22,32.22,4600.0,32.27,32.29,32.22,32.22,4600.0
2010-11-19 11:10:00,32.26,32.26,32.17,32.21,3000.0,32.26,32.26,32.17,32.21,3000.0
2010-11-19 11:15:00,32.21,32.26,32.16,32.21,3200.0,32.21,32.26,32.16,32.21,3200.0
2010-11-19 11:20:00,32.23,32.23,32.2,32.2,1400.0,32.23,32.23,32.2,32.2,1400.0
2010-11-19 11:25:00,32.19,32.2,32.19,32.2,1600.0,32.19,32.2,32.19,32.2,1600.0
2010-11-19 11:30:00,32.26,32.26,32.21,32.23,2600.0,32.26,32.26,32.21,32.23,2600.0
2010-11-19 11:35:00,32.23,32.24,32.2,32.2,5000.0,32.23,32.24,32.2,32.2,5000.0
2010-11-19 11:40:00,32.22,32.23,32.2,32.22,2600.0,32.22,32.23,32.2,32.22,2600.0
2010-11-19 11:45:00,32.22,32.22,32.16,32.16,2800.0,32.22,32.22,32.16,32.16,2800.0
2010-11-19 11:50:00,32.18,32.18,32.17,32.17,800.0,32.18,32.18,32.17,32.17,800.0
2010-11-19 11:55:00,32.18,32.2,32.13,32.13,1800.0,32.18,32.2,32.13,32.13,1800.0
2010-11-19 12:00:00,32.15,32.15,32.15,32.15,400.0,32.15,32.15,32.15,32.15,400.0
2010-11-19 12:05:00,32.15,32.15,32.12,32.13,1800.0,32.15,32.15,32.12,32.13,1800.0
2010-11-19 12:10:00,32.17,32.17,32.12,32.13,2600.0,32.17,32.17,32.12,32.13,2600.0
2010-11-19 12:15:00,32.14,32.14,32.1,32.1,1400.0,32.14,32.14,32.1,32.1,1400.0
2010-11-19 12:20:00,32.12,32.14,32.11,32.11,1600.0,32.12,32.14,32.11,32.11,1600.0
2010-11-19 12:25:00,32.11,32.11,32.11,32.11,200.0,32.11,32.11,32.11,32.11,200.0
2010-11-19 12:30:00,32.09,32.09,32.09,32.09,400.0,32.09,32.09,32.09,32.09,400.0
2010-11-19 12:35:00,32.12,32.12,32.08,32.09,4000.0,32.12,32.12,32.08,32.09,4000.0
2010-11-19 12:40:00,32.09,32.13,32.09,32.13,2000.0,32.09,32.13,32.09,32.13,2000.0
2010-11-19 12:45:00,32.14,32.14,32.12,32.13,1600.0,32.14,32.14,32.12,32.13,1600.0
2010-11-19 12:50:00,32.12,32.12,32.12,32.12,400.0,32.12,32.12,32.12,32.12,400.0
2010-11-19 12:55:00,32.1,32.13,32.06,32.13,1600.0,32.1,32.13,32.06,32.13,1600.0
2010-11-19 13:00:00,32.15,32.18,32.15,32.16,2000.0,32.15,32.18,32.15,32.16,2000.0
2010-11-19 13:05:00,32.16,32.16,32.15,32.15,1600.0,32.16,32.16,32.15,32.15,1600.0
2010-11-19 13:10:00,32.13,32.13,32.12,32.12,800.0,32.13,32.13,32.12,32.12,800.0
2010-11-19 13:15:00,32.13,32.13,32.12,32.13,4000.0,32.13,32.13,32.12,32.13,4000.0
2010-11-19 13:20:00,32.16,32.17,32.15,32.16,2000.0,32.16,32.17,32.15,32.16,2000.0
2010-11-19 13:25:00,32.16,32.19,32.15,32.18,1600.0,32.16,32.19,32.15,32.18,1600.0
2010-11-19 13:30:00,32.19,32.21,32.18,32.2,2600.0,32.19,32.21,32.18,32.2,2600.0
2010-11-19 13:35:00,32.2,32.22,32.19,32.21,3400.0,32.2,32.22,32.19,32.21,3400.0
2010-11-19 13:40:00,32.2,32.23,32.2,32.23,2200.0,32.2,32.23,32.2,32.23,2200.0
2010-11-19 13:45:00,32.23,32.23,32.22,32.22,600.0,32.23,32.23,32.22,32.22,600.0
2010-11-19 13:50:00,32.23,32.25,32.23,32.24,1600.0,32.23,32.25,32.23,32.24,1600.0
2010-11-19 13:55:00,32.24,32.25,32.24,32.24,2800.0,32.24,32.25,32.24,32.24,2800.0
2010-11-19 14:00:00,32.24,32.24,32.21,32.21,2200.0,32.24,32.24,32.21,32.21,2200.0
2010-11-19 14:05:00,32.24,32.27,32.24,32.27,4600.0,32.24,32.27,32.24,32.27,4600.0
2010-11-19 14:10:00,32.27,32.27,32.27,32.27,200.0,32.27,32.27,32.27,32.27,200.0
2010-11-19 14:15:00,32.26,32.27,32.26,32.27,1600.0,32.26,32.27,32.26,32.27,1600.0
2010-11-19 14:20:00,32.27,32.27,32.25,32.26,1600.0,32.27,32.27,32.25,32.26,1600.0
2010-11-19 14:25:00,32.27,32.29,32.27,32.27,1800.0,32.27,32.29,32.27,32.27,1800.0
2010-11-19 14:30:00,32.27,32.31,32.27,32.31,1000.0,32.27,32.31,32.27,32.31,1000.0
2010-11-19 14:35:00,32.32,32.32,32.31,32.31,2800.0,32.32,32.32,32.31,32.31,2800.0
2010-11-19 14:40:00,32.31,32.31,32.31,32.31,1400.0,32.31,32.31,32.31,32.31,1400.0
2010-11-19 14:45:00,32.31,32.31,32.3,32.31,1400.0,32.31,32.31,32.3,32.31,1400.0
2010-11-19 14:50:00,32.32,32.37,32.32,32.33,5200.0,32.32,32.37,32.32,32.33,5200.0
2010-11-19 14:55:00,32.32,32.32,32.27,32.27,2000.0,32.32,32.32,32.27,32.27,2000.0
2010-11-19 15:00:00,32.26,32.29,32.26,32.28,3400.0,32.26,32.29,32.26,32.28,3400.0
2010-11-19 15:05:00,32.28,32.28,32.26,32.26,1000.0,32.28,32.28,32.26,32.26,1000.0
2010-11-19 15:10:00,32.27,32.27,32.24,32.26,1200.0,32.27,32.27,32.24,32.26,1200.0
2010-11-19 15:15:00,32.26,32.3,32.25,32.26,5600.0,32.26,32.3,32.25,32.26,5600.0
2010-11-19 15:20:00,32.26,32.27,32.26,32.27,2600.0,32.26,32.27,32.26,32.27,2600.0
2010-11-19 15:25:00,32.27,32.27,32.24,32.24,3000.0,32.27,32.27,32.24,32.24,3000.0
2010-11-19 15:30:00,32.24,32.29,32.24,32.27,3600.0,32.24,32.29,32.24,32.27,3600.0
2010-11-19 15:35:00,32.27,32.27,32.23,32.23,4000.0,32.27,32.27,32.23,32.23,4000.0
2010-11-19 15:40:00,32.24,32.26,32.24,32.24,3400.0,32.24,32.26,32.24,32.24,3400.0
2010-11-19 15:45:00,32.24,32.27,32.24,32.26,3800.0,32.24,32.27,32.24,32.26,3800.0
2010-11-19 15:50:00,32.27,32.28,32.23,32.24,5600.0,32.27,32.28,32.23,32.24,5600.0
2010-11-19 15:55:00,32.24,32.28,32.21,32.27,17200.0,32.24,32.28,32.21,32.27,17200.0
2010-11-22 09:30:00,32.06,32.12,32.01,32.01,8800.0,32.06,32.12,32.01,32.01,8800.0
2010-11-22 09:35:00,32.01,32.08,32.01,32.02,4800.0,32.01,32.08,32.01,32.02,4800.0
2010-11-22 09:40:00,32.02,32.02,32.0,32.02,1000.0,32.02,32.02,32.0,32.02,1000.0
2010-11-22 09:45:00,32.02,32.07,32.02,32.05,5600.0,32.02,32.07,32.02,32.05,5600.0
2010-11-22 09:50:00,32.05,32.14,32.04,32.14,4400.0,32.05,32.14,32.04,32.14,4400.0
2010-11-22 09:55:00,32.13,32.2,32.1,32.2,4000.0,32.13,32.2,32.1,32.2,4000.0
2010-11-22 10:00:00,32.19,32.27,32.19,32.27,7600.0,32.19,32.27,32.19,32.27,7600.0
2010-11-22 10:05:00,32.27,32.29,32.21,32.21,4400.0,32.27,32.29,32.21,32.21,4400.0
2010-11-22 10:10:00,32.19,32.24,32.19,32.23,2400.0,32.19,32.24,32.19,32.23,2400.0
2010-11-22 10:15:00,32.25,32.25,32.21,32.24,3600.0,32.25,32.25,32.21,32.24,3600.0
2010-11-22 10:20:00,32.21,32.21,32.17,32.18,1600.0,32.21,32.21,32.17,32.18,1600.0
2010-11-22 10:25:00,32.19,32.19,32.18,32.18,600.0,32.19,32.19,32.18,32.18,600.0
2010-11-22 10:30:00,32.13,32.13,32.08,32.08,2400.0,32.13,32.13,32.08,32.08,2400.0
2010-11-22 10:35:00,32.02,32.02,32.01,32.01,4000.0,32.02,32.02,32.01,32.01,4000.0
2010-11-22 10:40:00,32.02,32.06,32.0,32.06,2600.0,32.02,32.06,32.0,32.06,2600.0
2010-11-22 10:45:00,32.05,32.05,32.04,32.04,800.0,32.05,32.05,32.04,32.04,800.0
2010-11-22 10:50:00,32.02,32.04,32.02,32.04,1400.0,32.02,32.04,32.02,32.04,1400.0
2010-11-22 10:55:00,32.03,32.03,32.02,32.02,600.0,32.03,32.03,32.02,32.02,600.0
2010-11-22 11:00:00,32.0,32.0,31.97,31.97,800.0,32.0,32.0,31.97,31.97,800.0
2010-11-22 11:05:00,31.99,31.99,31.97,31.98,1200.0,31.99,31.99,31.97,31.98,1200.0
2010-11-22 11:10:00,31.98,31.99,31.95,31.99,6400.0,31.98,31.99,31.95,31.99,6400.0
2010-11-22 11:15:00,32.02,32.02,31.99,32.01,2200.0,32.02,32.02,31.99,32.01,2200.0
2010-11-22 11:20:00,31.99,32.0,31.99,32.0,400.0,31.99,32.0,31.99,32.0,400.0
2010-11-22 11:25:00,32.0,32.0,31.99,32.0,1200.0,32.0,32.0,31.99,32.0,1200.0
2010-11-22 11:30:00,32.0,32.0,31.98,31.99,2600.0,32.0,32.0,31.98,31.99,2600.0
2010-11-22 11:35:00,31.99,32.0,31.99,32.0,400.0,31.99,32.0,31.99,32.0,400.0
2010-11-22 11:40:00,32.0,32.0,32.0,32.0,200.0,32.0,32.0,32.0,32.0,200.0
2010-11-22 11:45:00,32.02,32.02,32.01,32.02,1200.0,32.02,32.02,32.01,32.02,1200.0
2010-11-22 11:50:00,32.02,32.05,32.02,32.05,400.0,32.02,32.05,32.02,32.05,400.0
2010-11-22 11:55:00,32.05,32.07,32.05,32.05,1000.0,32.05,32.07,32.05,32.05,1000.0
2010-11-22 12:00:00,32.02,32.02,31.85,31.89,21800.0,32.02,32.02,31.85,31.89,21800.0
2010-11-22 12:05:00,31.89,31.89,31.89,31.89,0.0,31.89,31.89,31.89,31.89,0.0
2010-11-22 12:10:00,31.89,31.91,31.89,31.9,1000.0,31.89,31.91,31.89,31.9,1000.0
2010-11-22 12:15:00,31.91,31.95,31.91,31.93,1800.0,31.91,31.95,31.91,31.93,1800.0
2010-11-22 12:20:00,31.93,31.93,31.9,31.9,1000.0,31.93,31.93,31.9,31.9,1000.0
2010-11-22 12:25:00,31.9,31.9,31.79,31.79,3000.0,31.9,31.9,31.79,31.79,3000.0
2010-11-22 12:30:00,31.8,31.8,31.75,31.78,13600.0,31.8,31.8,31.75,31.78,13600.0
2010-11-22 12:35:00,31.78,31.81,31.77,31.81,2600.0,31.78,31.81,31.77,31.81,2600.0
2010-11-22 12:40:00,31.81,31.81,31.8,31.8,1000.0,31.81,31.81,31.8,31.8,1000.0
2010-11-22 12:45:00,31.8,31.8,31.77,31.77,1000.0,31.8,31.8,31.77,31.77,1000.0
2010-11-22 12:50:00,31.77,31.79,31.77,31.79,600.0,31.77,31.79,31.77,31.79,600.0
2010-11-22 12:55:00,31.79,31.8,31.79,31.8,400.0,31.79,31.8,31.79,31.8,400.0
2010-11-22 13:00:00,31.78,31.79,31.78,31.79,1400.0,31.78,31.79,31.78,31.79,1400.0
2010-11-22 13:05:00,31.79,31.79,31.77,31.77,800.0,31.79,31.79,31.77,31.77,800.0
2010-11-22 13:10:00,31.79,31.83,31.79,31.81,1200.0,31.79,31.83,31.79,31.81,1200.0
2010-11-22 13:15:00,31.81,31.82,31.79,31.8,2400.0,31.81,31.82,31.79,31.8,2400.0
2010-11-22 13:20:00,31.8,31.81,31.78,31.78,1800.0,31.8,31.81,31.78,31.78,1800.0
2010-11-22 13:25:00,31.78,31.86,31.78,31.86,1200.0,31.78,31.86,31.78,31.86,1200.0
2010-11-22 13:30:00,31.86,31.87,31.83,31.84,2200.0,31.86,31.87,31.83,31.84,2200.0
2010-11-22 13:35:00,31.86,31.86,31.84,31.84,2600.0,31.86,31.86,31.84,31.84,2600.0
2010-11-22 13:40:00,31.86,31.89,31.86,31.88,2400.0,31.86,31.89,31.86,31.88,2400.0
2010-11-22 13:45:00,31.88,31.88,31.88,31.88,2600.0,31.88,31.88,31.88,31.88,2600.0
2010-11-22 13:50:00,31.88,31.95,31.88,31.93,2000.0,31.88,31.95,31.88,31.93,2000.0
2010-11-22 13:55:00,31.94,31.95,31.88,31.89,4400.0,31.94,31.95,31.88,31.89,4400.0
2010-11-22 14:00:00,31.91,31.97,31.91,31.97,4800.0,31.91,31.97,31.91,31.97,4800.0
2010-11-22 14:05:00,31.97,31.99,31.96,31.96,4200.0,31.97,31.99,31.96,31.96,4200.0
2010-11-22 14:10:00,31.96,32.02,31.96,32.01,2000.0,31.96,32.02,31.96,32.01,2000.0
2010-11-22 14:15:00,32.01,32.03,32.0,32.01,2200.0,32.01,32.03,32.0,32.01,2200.0
2010-11-22 14:20:00,32.01,32.06,32.01,32.05,5800.0,32.01,32.06,32.01,32.05,5800.0
2010-11-22 14:25:00,32.04,32.06,32.02,32.05,5600.0,32.04,32.06,32.02,32.05,5600.0
2010-11-22 14:30:00,32.03,32.07,32.03,32.07,2400.0,32.03,32.07,32.03,32.07,2400.0
2010-11-22 14:35:00,32.07,32.12,32.07,32.12,2600.0,32.07,32.12,32.07,32.12,2600.0
2010-11-22 14:40:00,32.13,32.13,32.11,32.12,2800.0,32.13,32.13,32.11,32.12,2800.0
2010-11-22 14:45:00,32.13,32.18,32.12,32.15,18000.0,32.13,32.18,32.12,32.15,18000.0
2010-11-22 14:50:00,32.14,32.16,32.13,32.16,5000.0,32.14,32.16,32.13,32.16,5000.0
2010-11-22 14:55:00,32.16,32.16,32.15,32.16,2600.0,32.16,32.16,32.15,32.16,2600.0
2010-11-22 15:00:00,32.16,32.19,32.13,32.14,11800.0,32.16,32.19,32.13,32.14,11800.0
2010-11-22 15:05:00,32.14,32.15,32.13,32.13,5400.0,32.14,32.15,32.13,32.13,5400.0
2010-11-22 15:10:00,32.13,32.13,32.09,32.12,3800.0,32.13,32.13,32.09,32.12,3800.0
2010-11-22 15:15:00,32.13,32.13,32.11,32.12,4600.0,32.13,32.13,32.11,32.12,4600.0
2010-11-22 15:20:00,32.13,32.15,32.12,32.12,5200.0,32.13,32.15,32.12,32.12,5200.0
2010-11-22 15:25:00,32.13,32.13,32.1,32.1,3800.0,32.13,32.13,32.1,32.1,3800.0
2010-11-22 15:30:00,32.12,32.13,32.1,32.13,2800.0,32.12,32.13,32.1,32.13,2800.0
2010-11-22 15:35:00,32.13,32.22,32.12,32.2,5600.0,32.13,32.22,32.12,32.2,5600.0
2010-11-22 15:40:00,32.21,32.23,32.19,32.2,8200.0,32.21,32.23,32.19,32.2,8200.0
2010-11-22 15:45:00,32.23,32.27,32.16,32.2,13200.0,32.23,32.27,32.16,32.2,13200.0
2010-11-22 15:50:00,32.2,32.2,32.17,32.18,9200.0,32.2,32.2,32.17,32.18,9200.0
2010-11-22 15:55:00,32.18,32.18,32.13,32.17,11200.0,32.18,32.18,32.13,32.17,11200.0
2010-11-23 09:30:00,31.95,32.1,31.75,32.1,22000.0,31.95,32.1,31.75,32.1,22000.0
2010-11-23 09:35:00,32.09,32.09,32.04,32.04,2200.0,32.09,32.09,32.04,32.04,2200.0
2010-11-23 09:40:00,32.01,32.23,32.01,32.2,23000.0,32.01,32.23,32.01,32.2,23000.0
2010-11-23 09:45:00,32.2,32.27,32.18,32.2,25400.0,32.2,32.27,32.18,32.2,25400.0
2010-11-23 09:50:00,32.19,32.2,32.1,32.1,1800.0,32.19,32.2,32.1,32.1,1800.0
2010-11-23 09:55:00,32.09,32.12,32.06,32.06,3000.0,32.09,32.12,32.06,32.06,3000.0
2010-11-23 10:00:00,32.02,32.11,32.02,32.08,2800.0,32.02,32.11,32.02,32.08,2800.0
2010-11-23 10:05:00,32.08,32.13,31.99,31.99,16400.0,32.08,32.13,31.99,31.99,16400.0
2010-11-23 10:10:00,32.01,32.01,32.01,32.01,400.0,32.01,32.01,32.01,32.01,400.0
2010-11-23 10:15:00,32.01,32.09,32.01,32.09,1800.0,32.01,32.09,32.01,32.09,1800.0
2010-11-23 10:20:00,32.09,32.09,32.06,32.07,800.0,32.09,32.09,32.06,32.07,800.0
2010-11-23 10:25:00,32.08,32.09,32.02,32.04,3000.0,32.08,32.09,32.02,32.04,3000.0
2010-11-23 10:30:00,32.1,32.13,32.09,32.09,2200.0,32.1,32.13,32.09,32.09,2200.0
2010-11-23 10:35:00,32.11,32.13,32.11,32.13,1800.0,32.11,32.13,32.11,32.13,1800.0
2010-11-23 10:40:00,32.15,32.15,32.15,32.15,400.0,32.15,32.15,32.15,32.15,400.0
2010-11-23 10:45:00,32.13,32.13,32.09,32.09,1600.0,32.13,32.13,32.09,32.09,1600.0
2010-11-23 10:50:00,32.1,32.11,32.05,32.05,2000.0,32.1,32.11,32.05,32.05,2000.0
2010-11-23 10:55:00,32.04,32.09,32.01,32.09,4200.0,32.04,32.09,32.01,32.09,4200.0
2010-11-23 11:00:00,32.07,32.08,32.02,32.05,7000.0,32.07,32.08,32.02,32.05,7000.0
2010-11-23 11:05:00,32.05,32.07,32.05,32.06,1400.0,32.05,32.07,32.05,32.06,1400.0
2010-11-23 11:10:00,32.06,32.06,31.99,31.99,3200.0,32.06,32.06,31.99,31.99,3200.0
2010-11-23 11:15:00,32.01,32.1,31.99,32.0,8800.0,32.01,32.1,31.99,32.0,8800.0
2010-11-23 11:20:00,32.03,32.03,32.0,32.02,1000.0,32.03,32.03,32.0,32.02,1000.0
2010-11-23 11:25:00,32.02,32.09,32.0,32.0,6000.0,32.02,32.09,32.0,32.0,6000.0
2010-11-23 11:30:00,31.96,31.97,31.95,31.95,2800.0,31.96,31.97,31.95,31.95,2800.0
2010-11-23 11:35:00,31.95,32.07,31.95,32.07,8000.0,31.95,32.07,31.95,32.07,8000.0
2010-11-23 11:40:00,32.06,32.13,32.05,32.06,6800.0,32.06,32.13,32.05,32.06,6800.0
2010-11-23 11:45:00,32.1,32.13,32.05,32.13,5600.0,32.1,32.13,32.05,32.13,5600.0
2010-11-23 11:50:00,32.13,32.13,32.07,32.09,2000.0,32.13,32.13,32.07,32.09,2000.0
2010-11-23 11:55:00,32.09,32.09,32.06,32.09,1600.0,32.09,32.09,32.06,32.09,1600.0
2010-11-23 12:00:00,32.09,32.09,32.09,32.09,400.0,32.09,32.09,32.09,32.09,400.0
2010-11-23 12:05:00,32.1,32.1,32.07,32.1,2400.0,32.1,32.1,32.07,32.1,2400.0
2010-11-23 12:10:00,32.13,32.13,32.1,32.1,400.0,32.13,32.13,32.1,32.1,400.0
2010-11-23 12:15:00,32.12,32.12,32.12,32.12,400.0,32.12,32.12,32.12,32.12,400.0
2010-11-23 12:20:00,32.1,32.1,32.06,32.06,1400.0,32.1,32.1,32.06,32.06,1400.0
2010-11-23 12:25:00,32.06,32.08,32.02,32.08,2000.0,32.06,32.08,32.02,32.08,2000.0
2010-11-23 12:30:00,32.09,32.1,32.09,32.09,800.0,32.09,32.1,32.09,32.09,800.0
2010-11-23 12:35:00,32.08,32.09,32.07,32.09,600.0,32.08,32.09,32.07,32.09,600.0
2010-11-23 12:40:00,32.09,32.16,32.08,32.16,4200.0,32.09,32.16,32.08,32.16,4200.0
2010-11-23 12:45:00,32.17,32.18,32.17,32.18,1200.0,32.17,32.18,32.17,32.18,1200.0
2010-11-23 12:50:00,32.16,32.27,32.16,32.27,6400.0,32.16,32.27,32.16,32.27,6400.0
2010-11-23 12:55:00,32.27,32.27,32.22,32.25,1800.0,32.27,32.27,32.22,32.25,1800.0
2010-11-23 13:00:00,32.26,32.26,32.24,32.24,600.0,32.26,32.26,32.24,32.24,600.0
2010-11-23 13:05:00,32.23,32.24,32.23,32.23,600.0,32.23,32.24,32.23,32.23,600.0
2010-11-23 13:10:00,32.21,32.21,32.19,32.2,3200.0,32.21,32.21,32.19,32.2,3200.0
2010-11-23 13:15:00,32.2,32.2,32.19,32.19,4000.0,32.2,32.2,32.19,32.19,4000.0
2010-11-23 13:20:00,32.19,32.19,32.17,32.17,1000.0,32.19,32.19,32.17,32.17,1000.0
2010-11-23 13:25:00,32.17,32.2,32.16,32.16,3600.0,32.17,32.2,32.16,32.16,3600.0
2010-11-23 13:30:00,32.2,32.27,32.2,32.23,4000.0,32.2,32.27,32.2,32.23,4000.0
2010-11-23 13:35:00,32.26,32.26,32.23,32.23,1400.0,32.26,32.26,32.23,32.23,1400.0
2010-11-23 13:40:00,32.22,32.22,32.19,32.22,1200.0,32.22,32.22,32.19,32.22,1200.0
2010-11-23 13:45:00,32.23,32.23,32.15,32.17,2400.0,32.23,32.23,32.15,32.17,2400.0
2010-11-23 13:50:00,32.2,32.24,32.2,32.23,4000.0,32.2,32.24,32.2,32.23,4000.0
2010-11-23 13:55:00,32.23,32.23,32.2,32.2,2000.0,32.23,32.23,32.2,32.2,2000.0
2010-11-23 14:00:00,32.2,32.27,32.2,32.26,26000.0,32.2,32.27,32.2,32.26,26000.0
2010-11-23 14:05:00,32.25,32.29,32.24,32.27,9600.0,32.25,32.29,32.24,32.27,9600.0
2010-11-23 14:10:00,32.25,32.29,32.25,32.27,14800.0,32.25,32.29,32.25,32.27,14800.0
2010-11-23 14:15:00,32.28,32.33,32.28,32.29,7600.0,32.28,32.33,32.28,32.29,7600.0
2010-11-23 14:20:00,32.3,32.55,32.3,32.39,70600.0,32.3,32.55,32.3,32.39,70600.0
2010-11-23 14:25:00,32.36,32.38,32.34,32.38,3400.0,32.36,32.38,32.34,32.38,3400.0
2010-11-23 14:30:00,32.38,32.41,32.34,32.37,7200.0,32.38,32.41,32.34,32.37,7200.0
2010-11-23 14:35:00,32.37,32.42,32.37,32.41,5000.0,32.37,32.42,32.37,32.41,5000.0
2010-11-23 14:40:00,32.4,32.4,32.35,32.38,2200.0,32.4,32.4,32.35,32.38,2200.0
2010-11-23 14:45:00,32.41,32.41,32.39,32.41,1000.0,32.41,32.41,32.39,32.41,1000.0
2010-11-23 14:50:00,32.38,32.43,32.38,32.43,2800.0,32.38,32.43,32.38,32.43,2800.0
2010-11-23 14:55:00,32.43,32.44,32.41,32.41,3400.0,32.43,32.44,32.41,32.41,3400.0
2010-11-23 15:00:00,32.41,32.41,32.32,32.34,4000.0,32.41,32.41,32.32,32.34,4000.0
2010-11-23 15:05:00,32.4,32.46,32.38,32.45,3600.0,32.4,32.46,32.38,32.45,3600.0
2010-11-23 15:10:00,32.45,32.45,32.35,32.37,5600.0,32.45,32.45,32.35,32.37,5600.0
2010-11-23 15:15:00,32.37,32.38,32.35,32.35,8000.0,32.37,32.38,32.35,32.35,8000.0
2010-11-23 15:20:00,32.37,32.37,32.34,32.37,4200.0,32.37,32.37,32.34,32.37,4200.0
2010-11-23 15:25:00,32.37,32.41,32.36,32.4,11800.0,32.37,32.41,32.36,32.4,11800.0
2010-11-23 15:30:00,32.41,32.43,32.35,32.35,7400.0,32.41,32.43,32.35,32.35,7400.0
2010-11-23 15:35:00,32.35,32.4,32.34,32.38,7200.0,32.35,32.4,32.34,32.38,7200.0
2010-11-23 15:40:00,32.39,32.43,32.38,32.42,5400.0,32.39,32.43,32.38,32.42,5400.0
2010-11-23 15:45:00,32.41,32.47,32.38,32.47,42200.0,32.41,32.47,32.38,32.47,42200.0
2010-11-23 15:50:00,32.45,32.49,32.43,32.49,41400.0,32.45,32.49,32.43,32.49,41400.0
2010-11-23 15:55:00,32.48,32.59,32.47,32.49,53800.0,32.48,32.59,32.47,32.49,53800.0
2010-11-24 09:30:00,32.63,32.8,32.63,32.76,18200.0,32.63,32.8,32.63,32.76,18200.0
2010-11-24 09:35:00,32.76,32.85,32.76,32.77,28600.0,32.76,32.85,32.76,32.77,28600.0
2010-11-24 09:40:00,32.75,32.75,32.65,32.68,4800.0,32.75,32.75,32.65,32.68,4800.0
2010-11-24 09:45:00,32.72,32.72,32.63,32.65,4800.0,32.72,32.72,32.63,32.65,4800.0
2010-11-24 09:50:00,32.6,32.63,32.58,32.63,5200.0,32.6,32.63,32.58,32.63,5200.0
2010-11-24 09:55:00,32.67,32.67,32.52,32.54,17200.0,32.67,32.67,32.52,32.54,17200.0
2010-11-24 10:00:00,32.52,32.55,32.42,32.43,7800.0,32.52,32.55,32.42,32.43,7800.0
2010-11-24 10:05:00,32.44,32.49,32.43,32.48,2400.0,32.44,32.49,32.43,32.48,2400.0
2010-11-24 10:10:00,32.49,32.5,32.41,32.44,4400.0,32.49,32.5,32.41,32.44,4400.0
2010-11-24 10:15:00,32.45,32.52,32.45,32.49,5800.0,32.45,32.52,32.45,32.49,5800.0
2010-11-24 10:20:00,32.53,32.62,32.53,32.62,2800.0,32.53,32.62,32.53,32.62,2800.0
2010-11-24 10:25:00,32.62,32.65,32.6,32.64,5400.0,32.62,32.65,32.6,32.64,5400.0
2010-11-24 10:30:00,32.64,32.65,32.62,32.63,2800.0,32.64,32.65,32.62,32.63,2800.0
2010-11-24 10:35:00,32.62,32.65,32.62,32.63,4600.0,32.62,32.65,32.62,32.63,4600.0
2010-11-24 10:40:00,32.66,32.67,32.57,32.6,7000.0,32.66,32.67,32.57,32.6,7000.0
2010-11-24 10:45:00,32.64,32.65,32.6,32.62,2600.0,32.64,32.65,32.6,32.62,2600.0
2010-11-24 10:50:00,32.61,32.62,32.57,32.6,4400.0,32.61,32.62,32.57,32.6,4400.0
2010-11-24 10:55:00,32.6,32.6,32.57,32.57,2600.0,32.6,32.6,32.57,32.57,2600.0
2010-11-24 11:00:00,32.6,32.6,32.54,32.58,7200.0,32.6,32.6,32.54,32.58,7200.0
2010-11-24 11:05:00,32.58,32.63,32.57,32.6,3600.0,32.58,32.63,32.57,32.6,3600.0
2010-11-24 11:10:00,32.6,32.62,32.57,32.62,1200.0,32.6,32.62,32.57,32.62,1200.0
2010-11-24 11:15:00,32.62,32.63,32.58,32.62,3200.0,32.62,32.63,32.58,32.62,3200.0
2010-11-24 11:20:00,32.62,32.64,32.59,32.64,1800.0,32.62,32.64,32.59,32.64,1800.0
2010-11-24 11:25:00,32.68,32.71,32.68,32.71,1800.0,32.68,32.71,32.68,32.71,1800.0
2010-11-24 11:30:00,32.73,32.73,32.69,32.71,1000.0,32.73,32.73,32.69,32.71,1000.0
2010-11-24 11:35:00,32.74,32.74,32.71,32.72,1400.0,32.74,32.74,32.71,32.72,1400.0
2010-11-24 11:40:00,32.76,32.76,32.73,32.73,2600.0,32.76,32.76,32.73,32.73,2600.0
2010-11-24 11:45:00,32.73,32.73,32.71,32.73,1200.0,32.73,32.73,32.71,32.73,1200.0
2010-11-24 11:50:00,32.73,32.82,32.73,32.75,4200.0,32.73,32.82,32.73,32.75,4200.0
2010-11-24 11:55:00,32.76,32.76,32.69,32.73,3600.0,32.76,32.76,32.69,32.73,3600.0
2010-11-24 12:00:00,32.75,32.81,32.74,32.81,3000.0,32.75,32.81,32.74,32.81,3000.0
2010-11-24 12:05:00,32.82,32.82,32.77,32.8,5000.0,32.82,32.82,32.77,32.8,5000.0
2010-11-24 12:10:00,32.82,32.84,32.79,32.84,1200.0,32.82,32.84,32.79,32.84,1200.0
2010-11-24 12:15:00,32.83,32.87,32.8,32.8,7800.0,32.83,32.87,32.8,32.8,7800.0
2010-11-24 12:20:00,32.8,32.83,32.8,32.83,1800.0,32.8,32.83,32.8,32.83,1800.0
2010-11-24 12:25:00,32.84,32.85,32.82,32.85,1400.0,32.84,32.85,32.82,32.85,1400.0
2010-11-24 12:30:00,32.85,32.87,32.8,32.83,3600.0,32.85,32.87,32.8,32.83,3600.0
2010-11-24 12:35:00,32.8,32.81,32.76,32.76,4600.0,32.8,32.81,32.76,32.76,4600.0
2010-11-24 12:40:00,32.77,32.85,32.77,32.8,3200.0,32.77,32.85,32.77,32.8,3200.0
2010-11-24 12:45:00,32.83,32.83,32.76,32.79,3200.0,32.83,32.83,32.76,32.79,3200.0
2010-11-24 12:50:00,32.81,32.85,32.81,32.82,2200.0,32.81,32.85,32.81,32.82,2200.0
2010-11-24 12:55:00,32.85,32.85,32.81,32.81,1400.0,32.85,32.85,32.81,32.81,1400.0
2010-11-24 13:00:00,32.8,32.85,32.77,32.83,2600.0,32.8,32.85,32.77,32.83,2600.0
2010-11-24 13:05:00,32.84,32.85,32.79,32.82,2800.0,32.84,32.85,32.79,32.82,2800.0
2010-11-24 13:10:00,32.83,32.88,32.83,32.88,1200.0,32.83,32.88,32.83,32.88,1200.0
2010-11-24 13:15:00,32.88,32.88,32.79,32.8,7400.0,32.88,32.88,32.79,32.8,7400.0
2010-11-24 13:20:00,32.82,32.93,32.82,32.93,2400.0,32.82,32.93,32.82,32.93,2400.0
2010-11-24 13:25:00,32.95,32.95,32.93,32.95,2800.0,32.95,32.95,32.93,32.95,2800.0
2010-11-24 13:30:00,32.94,32.98,32.93,32.96,2600.0,32.94,32.98,32.93,32.96,2600.0
2010-11-24 13:35:00,32.95,32.95,32.92,32.95,2800.0,32.95,32.95,32.92,32.95,2800.0
2010-11-24 13:40:00,32.94,32.95,32.9,32.9,1400.0,32.94,32.95,32.9,32.9,1400.0
2010-11-24 13:45:00,32.91,32.91,32.91,32.91,400.0,32.91,32.91,32.91,32.91,400.0
2010-11-24 13:50:00,32.93,32.97,32.93,32.93,4600.0,32.93,32.97,32.93,32.93,4600.0
2010-11-24 13:55:00,32.93,32.93,32.93,32.93,200.0,32.93,32.93,32.93,32.93,200.0
2010-11-24 14:00:00,32.93,32.93,32.89,32.89,3200.0,32.93,32.93,32.89,32.89,3200.0
2010-11-24 14:05:00,32.89,32.89,32.89,32.89,0.0,32.89,32.89,32.89,32.89,0.0
2010-11-24 14:10:00,32.89,32.91,32.88,32.91,1600.0,32.89,32.91,32.88,32.91,1600.0
2010-11-24 14:15:00,32.9,32.9,32.9,32.9,1000.0,32.9,32.9,32.9,32.9,1000.0
2010-11-24 14:20:00,32.91,32.91,32.88,32.88,2600.0,32.91,32.91,32.88,32.88,2600.0
2010-11-24 14:25:00,32.9,32.91,32.89,32.9,2200.0,32.9,32.91,32.89,32.9,2200.0
2010-11-24 14:30:00,32.9,32.9,32.88,32.9,2400.0,32.9,32.9,32.88,32.9,2400.0
2010-11-24 14:35:00,32.9,32.9,32.88,32.88,5600.0,32.9,32.9,32.88,32.88,5600.0
2010-11-24 14:40:00,32.9,32.9,32.88,32.89,5200.0,32.9,32.9,32.88,32.89,5200.0
2010-11-24 14:45:00,32.89,32.9,32.88,32.9,2600.0,32.89,32.9,32.88,32.9,2600.0
2010-11-24 14:50:00,32.9,32.92,32.88,32.92,10600.0,32.9,32.92,32.88,32.92,10600.0
2010-11-24 14:55:00,32.91,32.94,32.89,32.9,8800.0,32.91,32.94,32.89,32.9,8800.0
2010-11-24 15:00:00,32.91,32.95,32.89,32.93,7000.0,32.91,32.95,32.89,32.93,7000.0
2010-11-24 15:05:00,32.92,32.96,32.92,32.95,3800.0,32.92,32.96,32.92,32.95,3800.0
2010-11-24 15:10:00,32.93,32.95,32.93,32.93,1000.0,32.93,32.95,32.93,32.93,1000.0
2010-11-24 15:15:00,32.92,32.92,32.89,32.89,2400.0,32.92,32.92,32.89,32.89,2400.0
2010-11-24 15:20:00,32.89,32.98,32.89,32.94,5400.0,32.89,32.98,32.89,32.94,5400.0
2010-11-24 15:25:00,32.98,32.98,32.92,32.92,5600.0,32.98,32.98,32.92,32.92,5600.0
2010-11-24 15:30:00,32.93,32.94,32.91,32.93,6200.0,32.93,32.94,32.91,32.93,6200.0
2010-11-24 15:35:00,32.92,32.93,32.9,32.91,5000.0,32.92,32.93,32.9,32.91,5000.0
2010-11-24 15:40:00,32.9,32.94,32.9,32.93,5400.0,32.9,32.94,32.9,32.93,5400.0
2010-11-24 15:45:00,32.92,32.92,32.87,32.88,6000.0,32.92,32.92,32.87,32.88,6000.0
2010-11-24 15:50:00,32.88,32.92,32.88,32.92,9000.0,32.88,32.92,32.88,32.92,9000.0
2010-11-24 15:55:00,32.91,32.93,32.85,32.88,28000.0,32.91,32.93,32.85,32.88,28000.0
2010-11-26 09:30:00,32.63,32.77,32.46,32.55,6000.0,32.63,32.77,32.46,32.55,6000.0
2010-11-26 09:35:00,32.6,32.65,32.49,32.5,8600.0,32.6,32.65,32.49,32.5,8600.0
2010-11-26 09:40:00,32.46,32.52,32.46,32.52,5400.0,32.46,32.52,32.46,32.52,5400.0
2010-11-26 09:45:00,32.54,32.57,32.49,32.49,8800.0,32.54,32.57,32.49,32.49,8800.0
2010-11-26 09:50:00,32.51,32.6,32.51,32.59,5800.0,32.51,32.6,32.51,32.59,5800.0
2010-11-26 09:55:00,32.58,32.58,32.51,32.51,800.0,32.58,32.58,32.51,32.51,800.0
2010-11-26 10:00:00,32.57,32.6,32.57,32.6,7200.0,32.57,32.6,32.57,32.6,7200.0
2010-11-26 10:05:00,32.64,32.65,32.63,32.63,2200.0,32.64,32.65,32.63,32.63,2200.0
2010-11-26 10:10:00,32.63,32.66,32.63,32.63,11600.0,32.63,32.66,32.63,32.63,11600.0
2010-11-26 10:15:00,32.62,32.63,32.58,32.59,5800.0,32.62,32.63,32.58,32.59,5800.0
2010-11-26 10:20:00,32.61,32.63,32.58,32.63,3000.0,32.61,32.63,32.58,32.63,3000.0
2010-11-26 10:25:00,32.63,32.63,32.59,32.59,2400.0,32.63,32.63,32.59,32.59,2400.0
2010-11-26 10:30:00,32.6,32.6,32.59,32.6,1000.0,32.6,32.6,32.59,32.6,1000.0
2010-11-26 10:35:00,32.6,32.61,32.57,32.57,2000.0,32.6,32.61,32.57,32.57,2000.0
2010-11-26 10:40:00,32.59,32.6,32.59,32.59,2000.0,32.59,32.6,32.59,32.59,2000.0
2010-11-26 10:45:00,32.59,32.59,32.56,32.56,800.0,32.59,32.59,32.56,32.56,800.0
2010-11-26 10:50:00,32.59,32.59,32.56,32.58,3400.0,32.59,32.59,32.56,32.58,3400.0
2010-11-26 10:55:00,32.58,32.58,32.52,32.52,3800.0,32.58,32.58,32.52,32.52,3800.0
2010-11-26 11:00:00,32.54,32.55,32.49,32.49,4400.0,32.54,32.55,32.49,32.49,4400.0
2010-11-26 11:05:00,32.49,32.49,32.46,32.48,3400.0,32.49,32.49,32.46,32.48,3400.0
2010-11-26 11:10:00,32.48,32.49,32.46,32.48,4000.0,32.48,32.49,32.46,32.48,4000.0
2010-11-26 11:15:00,32.48,32.49,32.46,32.48,2400.0,32.48,32.49,32.46,32.48,2400.0
2010-11-26 11:20:00,32.49,32.49,32.46,32.46,3000.0,32.49,32.49,32.46,32.46,3000.0
2010-11-26 11:25:00,32.5,32.52,32.47,32.49,2400.0,32.5,32.52,32.47,32.49,2400.0
2010-11-26 11:30:00,32.51,32.52,32.49,32.51,2600.0,32.51,32.52,32.49,32.51,2600.0
2010-11-26 11:35:00,32.52,32.52,32.52,32.52,2800.0,32.52,32.52,32.52,32.52,2800.0
2010-11-26 11:40:00,32.52,32.52,32.48,32.48,800.0,32.52,32.52,32.48,32.48,800.0
2010-11-26 11:45:00,32.49,32.5,32.46,32.46,3800.0,32.49,32.5,32.46,32.46,3800.0
2010-11-26 11:50:00,32.48,32.48,32.43,32.44,7600.0,32.48,32.48,32.43,32.44,7600.0
2010-11-26 11:55:00,32.44,32.44,32.36,32.39,8000.0,32.44,32.44,32.36,32.39,8000.0
2010-11-26 12:00:00,32.39,32.42,32.38,32.38,3600.0,32.39,32.42,32.38,32.38,3600.0
2010-11-26 12:05:00,32.4,32.47,32.4,32.47,4000.0,32.4,32.47,32.4,32.47,4000.0
2010-11-26 12:10:00,32.47,32.47,32.46,32.46,3000.0,32.47,32.47,32.46,32.46,3000.0
2010-11-26 12:15:00,32.46,32.51,32.46,32.47,3200.0,32.46,32.51,32.46,32.47,3200.0
2010-11-26 12:20:00,32.49,32.54,32.49,32.52,2800.0,32.49,32.54,32.49,32.52,2800.0
2010-11-26 12:25:00,32.52,32.52,32.52,32.52,800.0,32.52,32.52,32.52,32.52,800.0
2010-11-26 12:30:00,32.55,32.58,32.55,32.58,4400.0,32.55,32.58,32.55,32.58,4400.0
2010-11-26 12:35:00,32.56,32.58,32.54,32.54,1400.0,32.56,32.58,32.54,32.54,1400.0
2010-11-26 12:40:00,32.56,32.56,32.56,32.56,1000.0,32.56,32.56,32.56,32.56,1000.0
2010-11-26 12:45:00,32.56,32.56,32.5,32.52,2800.0,32.56,32.56,32.5,32.52,2800.0
2010-11-26 12:50:00,32.5,32.54,32.49,32.54,3600.0,32.5,32.54,32.49,32.54,3600.0
2010-11-26 12:55:00,32.56,32.56,32.48,32.48,8600.0,32.56,32.56,32.48,32.48,8600.0
2010-11-29 09:30:00,32.2,32.27,32.15,32.17,13400.0,32.2,32.27,32.15,32.17,13400.0
2010-11-29 09:35:00,32.18,32.18,32.03,32.03,3800.0,32.18,32.18,32.03,32.03,3800.0
2010-11-29 09:40:00,32.06,32.17,32.06,32.15,3000.0,32.06,32.17,32.06,32.15,3000.0
2010-11-29 09:45:00,32.15,32.21,32.07,32.17,3600.0,32.15,32.21,32.07,32.17,3600.0
2010-11-29 09:50:00,32.15,32.15,32.07,32.07,1000.0,32.15,32.15,32.07,32.07,1000.0
2010-11-29 09:55:00,32.08,32.08,31.88,31.88,4000.0,32.08,32.08,31.88,31.88,4000.0
2010-11-29 10:00:00,31.88,31.88,31.8,31.83,4800.0,31.88,31.88,31.8,31.83,4800.0
2010-11-29 10:05:00,31.85,31.86,31.8,31.85,3400.0,31.85,31.86,31.8,31.85,3400.0
2010-11-29 10:10:00,31.86,31.88,31.85,31.85,2400.0,31.86,31.88,31.85,31.85,2400.0
2010-11-29 10:15:00,31.85,31.89,31.81,31.85,3200.0,31.85,31.89,31.81,31.85,3200.0
2010-11-29 10:20:00,31.85,31.85,31.74,31.85,4400.0,31.85,31.85,31.74,31.85,4400.0
2010-11-29 10:25:00,31.85,31.85,31.8,31.8,600.0,31.85,31.85,31.8,31.8,600.0
2010-11-29 10:30:00,31.79,31.9,31.78,31.86,8400.0,31.79,31.9,31.78,31.86,8400.0
2010-11-29 10:35:00,31.85,31.86,31.8,31.85,3800.0,31.85,31.86,31.8,31.85,3800.0
2010-11-29 10:40:00,31.87,31.89,31.8,31.82,5800.0,31.87,31.89,31.8,31.82,5800.0
2010-11-29 10:45:00,31.84,31.85,31.75,31.75,5800.0,31.84,31.85,31.75,31.75,5800.0
2010-11-29 10:50:00,31.78,31.78,31.73,31.74,6000.0,31.78,31.78,31.73,31.74,6000.0
2010-11-29 10:55:00,31.74,31.75,31.7,31.7,4400.0,31.74,31.75,31.7,31.7,4400.0
2010-11-29 11:00:00,31.7,31.75,31.7,31.75,8200.0,31.7,31.75,31.7,31.75,8200.0
2010-11-29 11:05:00,31.75,31.81,31.73,31.78,6200.0,31.75,31.81,31.73,31.78,6200.0
2010-11-29 11:10:00,31.78,31.86,31.78,31.83,23000.0,31.78,31.86,31.78,31.83,23000.0
2010-11-29 11:15:00,31.83,31.85,31.81,31.84,22600.0,31.83,31.85,31.81,31.84,22600.0
2010-11-29 11:20:00,31.83,31.89,31.82,31.83,21800.0,31.83,31.89,31.82,31.83,21800.0
2010-11-29 11:25:00,31.81,31.82,31.77,31.82,6400.0,31.81,31.82,31.77,31.82,6400.0
2010-11-29 11:30:00,31.81,31.84,31.8,31.83,4000.0,31.81,31.84,31.8,31.83,4000.0
2010-11-29 11:35:00,31.81,31.82,31.77,31.8,2200.0,31.81,31.82,31.77,31.8,2200.0
2010-11-29 11:40:00,31.81,31.83,31.78,31.78,5200.0,31.81,31.83,31.78,31.78,5200.0
2010-11-29 11:45:00,31.75,31.8,31.75,31.8,2600.0,31.75,31.8,31.75,31.8,2600.0
2010-11-29 11:50:00,31.77,31.77,31.75,31.75,1400.0,31.77,31.77,31.75,31.75,1400.0
2010-11-29 11:55:00,31.77,31.84,31.77,31.79,6200.0,31.77,31.84,31.77,31.79,6200.0
2010-11-29 12:00:00,31.8,31.81,31.78,31.81,8200.0,31.8,31.81,31.78,31.81,8200.0
2010-11-29 12:05:00,31.81,31.83,31.8,31.82,5600.0,31.81,31.83,31.8,31.82,5600.0
2010-11-29 12:10:00,31.84,31.86,31.83,31.86,4000.0,31.84,31.86,31.83,31.86,4000.0
2010-11-29 12:15:00,31.86,31.86,31.84,31.85,2600.0,31.86,31.86,31.84,31.85,2600.0
2010-11-29 12:20:00,31.86,31.92,31.86,31.9,3800.0,31.86,31.92,31.86,31.9,3800.0
2010-11-29 12:25:00,31.91,31.93,31.9,31.93,6600.0,31.91,31.93,31.9,31.93,6600.0
2010-11-29 12:30:00,31.93,31.96,31.93,31.96,800.0,31.93,31.96,31.93,31.96,800.0
2010-11-29 12:35:00,31.96,31.97,31.95,31.97,3400.0,31.96,31.97,31.95,31.97,3400.0
2010-11-29 12:40:00,31.97,32.0,31.95,31.99,2800.0,31.97,32.0,31.95,31.99,2800.0
2010-11-29 12:45:00,31.97,31.97,31.94,31.95,3000.0,31.97,31.97,31.94,31.95,3000.0
2010-11-29 12:50:00,31.95,31.98,31.95,31.98,1800.0,31.95,31.98,31.95,31.98,1800.0
2010-11-29 12:55:00,31.97,31.99,31.96,31.99,1400.0,31.97,31.99,31.96,31.99,1400.0
2010-11-29 13:00:00,31.98,31.98,31.93,31.94,3800.0,31.98,31.98,31.93,31.94,3800.0
2010-11-29 13:05:00,31.95,31.95,31.93,31.93,4000.0,31.95,31.95,31.93,31.93,4000.0
2010-11-29 13:10:00,31.96,31.98,31.93,31.93,13000.0,31.96,31.98,31.93,31.93,13000.0
2010-11-29 13:15:00,31.93,31.99,31.93,31.93,9600.0,31.93,31.99,31.93,31.93,9600.0
2010-11-29 13:20:00,31.93,31.96,31.93,31.94,2800.0,31.93,31.96,31.93,31.94,2800.0
2010-11-29 13:25:00,31.93,31.93,31.91,31.91,4000.0,31.93,31.93,31.91,31.91,4000.0
2010-11-29 13:30:00,31.93,31.93,31.92,31.93,1600.0,31.93,31.93,31.92,31.93,1600.0
2010-11-29 13:35:00,31.93,31.93,31.91,31.93,1600.0,31.93,31.93,31.91,31.93,1600.0
2010-11-29 13:40:00,31.93,31.97,31.93,31.97,4400.0,31.93,31.97,31.93,31.97,4400.0
2010-11-29 13:45:00,31.97,31.97,31.93,31.95,4200.0,31.97,31.97,31.93,31.95,4200.0
2010-11-29 13:50:00,31.97,32.02,31.96,31.97,5800.0,31.97,32.02,31.96,31.97,5800.0
2010-11-29 13:55:00,31.93,31.95,31.91,31.93,2200.0,31.93,31.95,31.91,31.93,2200.0
2010-11-29 14:00:00,31.94,31.98,31.94,31.97,2600.0,31.94,31.98,31.94,31.97,2600.0
2010-11-29 14:05:00,31.97,31.97,31.97,31.97,1600.0,31.97,31.97,31.97,31.97,1600.0
2010-11-29 14:10:00,31.97,31.97,31.93,31.95,3000.0,31.97,31.97,31.93,31.95,3000.0
2010-11-29 14:15:00,31.95,31.95,31.94,31.94,2400.0,31.95,31.95,31.94,31.94,2400.0
2010-11-29 14:20:00,31.94,31.94,31.92,31.93,1800.0,31.94,31.94,31.92,31.93,1800.0
2010-11-29 14:25:00,31.93,32.02,31.92,32.02,3800.0,31.93,32.02,31.92,32.02,3800.0
2010-11-29 14:30:00,32.01,32.05,31.98,32.02,5600.0,32.01,32.05,31.98,32.02,5600.0
2010-11-29 14:35:00,32.02,32.06,32.0,32.06,1400.0,32.02,32.06,32.0,32.06,1400.0
2010-11-29 14:40:00,32.06,32.08,32.02,32.03,14200.0,32.06,32.08,32.02,32.03,14200.0
2010-11-29 14:45:00,32.04,32.06,32.02,32.05,3600.0,32.04,32.06,32.02,32.05,3600.0
2010-11-29 14:50:00,32.05,32.06,32.02,32.02,4800.0,32.05,32.06,32.02,32.02,4800.0
2010-11-29 14:55:00,32.02,32.06,32.02,32.05,4200.0,32.02,32.06,32.02,32.05,4200.0
2010-11-29 15:00:00,32.07,32.15,32.06,32.14,5000.0,32.07,32.15,32.06,32.14,5000.0
2010-11-29 15:05:00,32.16,32.16,32.12,32.14,4600.0,32.16,32.16,32.12,32.14,4600.0
2010-11-29 15:10:00,32.15,32.16,32.12,32.12,4200.0,32.15,32.16,32.12,32.12,4200.0
2010-11-29 15:15:00,32.15,32.15,32.1,32.13,9200.0,32.15,32.15,32.1,32.13,9200.0
2010-11-29 15:20:00,32.15,32.16,32.1,32.12,13200.0,32.15,32.16,32.1,32.12,13200.0
2010-11-29 15:25:00,32.14,32.15,32.12,32.15,2600.0,32.14,32.15,32.12,32.15,2600.0
2010-11-29 15:30:00,32.15,32.16,32.11,32.12,10200.0,32.15,32.16,32.11,32.12,10200.0
2010-11-29 15:35:00,32.12,32.15,32.11,32.13,6200.0,32.12,32.15,32.11,32.13,6200.0
2010-11-29 15:40:00,32.15,32.15,32.1,32.14,8000.0,32.15,32.15,32.1,32.14,8000.0
2010-11-29 15:45:00,32.16,32.18,32.1,32.15,38800.0,32.16,32.18,32.1,32.15,38800.0
2010-11-29 15:50:00,32.15,32.16,32.07,32.07,12400.0,32.15,32.16,32.07,32.07,12400.0
2010-11-29 15:55:00,32.08,32.15,32.04,32.15,40800.0,32.08,32.15,32.04,32.15,40800.0
2010-11-30 09:30:00,31.92,32.01,31.92,31.97,14400.0,31.92,32.01,31.92,31.97,14400.0
2010-11-30 09:35:00,31.97,31.99,31.92,31.99,4600.0,31.97,31.99,31.92,31.99,4600.0
2010-11-30 09:40:00,32.03,32.07,31.91,32.04,6000.0,32.03,32.07,31.91,32.04,6000.0
2010-11-30 09:45:00,32.01,32.01,31.94,31.95,2000.0,32.01,32.01,31.94,31.95,2000.0
2010-11-30 09:50:00,31.96,32.02,31.96,31.99,2200.0,31.96,32.02,31.96,31.99,2200.0
2010-11-30 09:55:00,32.01,32.04,32.01,32.03,3400.0,32.01,32.04,32.01,32.03,3400.0
2010-11-30 10:00:00,32.12,32.12,32.05,32.05,3600.0,32.12,32.12,32.05,32.05,3600.0
2010-11-30 10:05:00,31.98,32.04,31.97,32.02,2400.0,31.98,32.04,31.97,32.02,2400.0
2010-11-30 10:10:00,32.02,32.03,32.0,32.0,2200.0,32.02,32.03,32.0,32.0,2200.0
2010-11-30 10:15:00,32.1,32.1,32.1,32.1,200.0,32.1,32.1,32.1,32.1,200.0
2010-11-30 10:20:00,32.09,32.09,32.05,32.07,2200.0,32.09,32.09,32.05,32.07,2200.0
2010-11-30 10:25:00,32.09,32.16,32.08,32.08,2800.0,32.09,32.16,32.08,32.08,2800.0
2010-11-30 10:30:00,32.08,32.08,32.01,32.03,3200.0,32.08,32.08,32.01,32.03,3200.0
2010-11-30 10:35:00,32.07,32.12,32.02,32.12,3400.0,32.07,32.12,32.02,32.12,3400.0
2010-11-30 10:40:00,32.1,32.1,32.06,32.06,400.0,32.1,32.1,32.06,32.06,400.0
2010-11-30 10:45:00,32.06,32.06,32.01,32.01,1800.0,32.06,32.06,32.01,32.01,1800.0
2010-11-30 10:50:00,32.04,32.06,31.96,31.96,1400.0,32.04,32.06,31.96,31.96,1400.0
2010-11-30 10:55:00,31.99,32.05,31.99,32.05,2000.0,31.99,32.05,31.99,32.05,2000.0
2010-11-30 11:00:00,32.05,32.09,32.05,32.08,2000.0,32.05,32.09,32.05,32.08,2000.0
2010-11-30 11:05:00,32.05,32.12,32.05,32.12,2800.0,32.05,32.12,32.05,32.12,2800.0
2010-11-30 11:10:00,32.1,32.1,32.02,32.03,4000.0,32.1,32.1,32.02,32.03,4000.0
2010-11-30 11:15:00,32.03,32.09,31.96,31.96,7400.0,32.03,32.09,31.96,31.96,7400.0
2010-11-30 11:20:00,31.99,32.01,31.98,32.01,2200.0,31.99,32.01,31.98,32.01,2200.0
2010-11-30 11:25:00,32.0,32.05,31.98,32.01,4200.0,32.0,32.05,31.98,32.01,4200.0
2010-11-30 11:30:00,32.01,32.02,31.98,32.01,2400.0,32.01,32.02,31.98,32.01,2400.0
2010-11-30 11:35:00,32.01,32.02,32.0,32.02,600.0,32.01,32.02,32.0,32.02,600.0
2010-11-30 11:40:00,32.0,32.04,32.0,32.02,2200.0,32.0,32.04,32.0,32.02,2200.0
2010-11-30 11:45:00,32.02,32.02,31.98,31.98,1000.0,32.02,32.02,31.98,31.98,1000.0
2010-11-30 11:50:00,31.98,31.98,31.94,31.94,2000.0,31.98,31.98,31.94,31.94,2000.0
2010-11-30 11:55:00,31.95,32.04,31.95,32.03,2600.0,31.95,32.04,31.95,32.03,2600.0
2010-11-30 12:00:00,32.05,32.06,32.0,32.0,1600.0,32.05,32.06,32.0,32.0,1600.0
2010-11-30 12:05:00,32.0,32.0,31.99,32.0,1000.0,32.0,32.0,31.99,32.0,1000.0
2010-11-30 12:10:00,32.02,32.06,32.02,32.06,1200.0,32.02,32.06,32.02,32.06,1200.0
2010-11-30 12:15:00,32.06,32.06,31.98,32.02,17200.0,32.06,32.06,31.98,32.02,17200.0
2010-11-30 12:20:00,32.02,32.04,32.02,32.04,1800.0,32.02,32.04,32.02,32.04,1800.0
2010-11-30 12:25:00,32.05,32.05,32.05,32.05,400.0,32.05,32.05,32.05,32.05,400.0
2010-11-30 12:30:00,32.06,32.08,32.04,32.04,12800.0,32.06,32.08,32.04,32.04,12800.0
2010-11-30 12:35:00,32.04,32.05,32.02,32.04,4800.0,32.04,32.05,32.02,32.04,4800.0
2010-11-30 12:40:00,32.05,32.11,32.02,32.06,5800.0,32.05,32.11,32.02,32.06,5800.0
2010-11-30 12:45:00,32.06,32.07,32.02,32.06,3200.0,32.06,32.07,32.02,32.06,3200.0
2010-11-30 12:50:00,32.07,32.07,32.05,32.05,600.0,32.07,32.07,32.05,32.05,600.0
2010-11-30 12:55:00,32.06,32.06,32.02,32.02,3600.0,32.06,32.06,32.02,32.02,3600.0
2010-11-30 13:00:00,32.04,32.1,32.02,32.1,5800.0,32.04,32.1,32.02,32.1,5800.0
2010-11-30 13:05:00,32.1,32.13,32.09,32.1,800.0,32.1,32.13,32.09,32.1,800.0
2010-11-30 13:10:00,32.13,32.13,32.12,32.13,1200.0,32.13,32.13,32.12,32.13,1200.0
2010-11-30 13:15:00,32.12,32.16,32.12,32.13,2600.0,32.12,32.16,32.12,32.13,2600.0
2010-11-30 13:20:00,32.2,32.2,32.17,32.17,2000.0,32.2,32.2,32.17,32.17,2000.0
2010-11-30 13:25:00,32.2,32.2,32.17,32.17,1000.0,32.2,32.2,32.17,32.17,1000.0
2010-11-30 13:30:00,32.19,32.2,32.19,32.2,600.0,32.19,32.2,32.19,32.2,600.0
2010-11-30 13:35:00,32.2,32.24,32.2,32.23,3200.0,32.2,32.24,32.2,32.23,3200.0
2010-11-30 13:40:00,32.23,32.23,32.19,32.21,800.0,32.23,32.23,32.19,32.21,800.0
2010-11-30 13:45:00,32.2,32.23,32.2,32.21,5600.0,32.2,32.23,32.2,32.21,5600.0
2010-11-30 13:50:00,32.22,32.24,32.22,32.24,3200.0,32.22,32.24,32.22,32.24,3200.0
2010-11-30 13:55:00,32.24,32.25,32.23,32.24,2200.0,32.24,32.25,32.23,32.24,2200.0
2010-11-30 14:00:00,32.26,32.28,32.26,32.28,1800.0,32.26,32.28,32.26,32.28,1800.0
2010-11-30 14:05:00,32.27,32.29,32.26,32.27,3200.0,32.27,32.29,32.26,32.27,3200.0
2010-11-30 14:10:00,32.31,32.31,32.24,32.29,5800.0,32.31,32.31,32.24,32.29,5800.0
2010-11-30 14:15:00,32.27,32.28,32.22,32.23,4800.0,32.27,32.28,32.22,32.23,4800.0
2010-11-30 14:20:00,32.23,32.26,32.2,32.2,2400.0,32.23,32.26,32.2,32.2,2400.0
2010-11-30 14:25:00,32.21,32.21,32.12,32.13,3200.0,32.21,32.21,32.12,32.13,3200.0
2010-11-30 14:30:00,32.15,32.18,32.1,32.12,4800.0,32.15,32.18,32.1,32.12,4800.0
2010-11-30 14:35:00,32.1,32.13,32.1,32.1,4000.0,32.1,32.13,32.1,32.1,4000.0
2010-11-30 14:40:00,32.11,32.17,32.11,32.13,1600.0,32.11,32.17,32.11,32.13,1600.0
2010-11-30 14:45:00,32.14,32.18,32.14,32.16,2400.0,32.14,32.18,32.14,32.16,2400.0
2010-11-30 14:50:00,32.16,32.2,32.14,32.14,2800.0,32.16,32.2,32.14,32.14,2800.0
2010-11-30 14:55:00,32.16,32.21,32.15,32.16,4200.0,32.16,32.21,32.15,32.16,4200.0
2010-11-30 15:00:00,32.18,32.22,32.17,32.22,4400.0,32.18,32.22,32.17,32.22,4400.0
2010-11-30 15:05:00,32.22,32.22,32.19,32.2,3400.0,32.22,32.22,32.19,32.2,3400.0
2010-11-30 15:10:00,32.2,32.22,32.17,32.18,7000.0,32.2,32.22,32.17,32.18,7000.0
2010-11-30 15:15:00,32.18,32.19,32.14,32.18,2800.0,32.18,32.19,32.14,32.18,2800.0
2010-11-30 15:20:00,32.18,32.26,32.18,32.21,5000.0,32.18,32.26,32.18,32.21,5000.0
2010-11-30 15:25:00,32.22,32.22,32.19,32.22,4400.0,32.22,32.22,32.19,32.22,4400.0
2010-11-30 15:30:00,32.22,32.26,32.18,32.18,4600.0,32.22,32.26,32.18,32.18,4600.0
2010-11-30 15:35:00,32.2,32.22,32.19,32.22,3200.0,32.2,32.22,32.19,32.22,3200.0
2010-11-30 15:40:00,32.19,32.21,32.14,32.14,3400.0,32.19,32.21,32.14,32.14,3400.0
2010-11-30 15:45:00,32.13,32.15,32.11,32.11,5200.0,32.13,32.15,32.11,32.11,5200.0
2010-11-30 15:50:00,32.11,32.16,32.06,32.16,13400.0,32.11,32.16,32.06,32.16,13400.0
2010-11-30 15:55:00,32.13,32.16,32.08,32.09,22200.0,32.13,32.16,32.08,32.09,22200.0
2010-12-01 09:30:00,32.44,32.6,32.37,32.59,18200.0,32.44,32.6,32.37,32.59,18200.0
2010-12-01 09:35:00,32.67,32.89,32.67,32.88,11000.0,32.67,32.89,32.67,32.88,11000.0
2010-12-01 09:40:00,32.85,32.93,32.85,32.93,8600.0,32.85,32.93,32.85,32.93,8600.0
2010-12-01 09:45:00,32.91,32.93,32.87,32.88,18000.0,32.91,32.93,32.87,32.88,18000.0
2010-12-01 09:50:00,32.87,32.88,32.85,32.85,1000.0,32.87,32.88,32.85,32.85,1000.0
2010-12-01 09:55:00,32.88,32.94,32.87,32.93,8400.0,32.88,32.94,32.87,32.93,8400.0
2010-12-01 10:00:00,32.94,33.0,32.94,32.94,5000.0,32.94,33.0,32.94,32.94,5000.0
2010-12-01 10:05:00,32.95,32.96,32.93,32.93,4000.0,32.95,32.96,32.93,32.93,4000.0
2010-12-01 10:10:00,32.94,32.94,32.88,32.88,3200.0,32.94,32.94,32.88,32.88,3200.0
2010-12-01 10:15:00,32.9,32.9,32.82,32.82,6600.0,32.9,32.9,32.82,32.82,6600.0
2010-12-01 10:20:00,32.84,32.89,32.84,32.88,7200.0,32.84,32.89,32.84,32.88,7200.0
2010-12-01 10:25:00,32.9,32.9,32.86,32.86,2400.0,32.9,32.9,32.86,32.86,2400.0
2010-12-01 10:30:00,32.85,32.88,32.64,32.72,22400.0,32.85,32.88,32.64,32.72,22400.0
2010-12-01 10:35:00,32.72,32.81,32.72,32.76,4800.0,32.72,32.81,32.72,32.76,4800.0
2010-12-01 10:40:00,32.75,32.8,32.74,32.8,5000.0,32.75,32.8,32.74,32.8,5000.0
2010-12-01 10:45:00,32.8,32.81,32.77,32.79,8600.0,32.8,32.81,32.77,32.79,8600.0
2010-12-01 10:50:00,32.77,32.77,32.7,32.76,6400.0,32.77,32.77,32.7,32.76,6400.0
2010-12-01 10:55:00,32.75,32.77,32.73,32.77,2600.0,32.75,32.77,32.73,32.77,2600.0
2010-12-01 11:00:00,32.77,32.77,32.74,32.74,4800.0,32.77,32.77,32.74,32.74,4800.0
2010-12-01 11:05:00,32.73,32.74,32.73,32.73,1000.0,32.73,32.74,32.73,32.73,1000.0
2010-12-01 11:10:00,32.76,32.78,32.76,32.78,1200.0,32.76,32.78,32.76,32.78,1200.0
2010-12-01 11:15:00,32.82,32.83,32.75,32.75,2400.0,32.82,32.83,32.75,32.75,2400.0
2010-12-01 11:20:00,32.77,32.77,32.74,32.74,600.0,32.77,32.77,32.74,32.74,600.0
2010-12-01 11:25:00,32.77,32.77,32.75,32.75,1200.0,32.77,32.77,32.75,32.75,1200.0
2010-12-01 11:30:00,32.76,32.81,32.76,32.81,9000.0,32.76,32.81,32.76,32.81,9000.0
2010-12-01 11:35:00,32.81,32.84,32.81,32.82,2200.0,32.81,32.84,32.81,32.82,2200.0
2010-12-01 11:40:00,32.8,32.81,32.8,32.8,800.0,32.8,32.81,32.8,32.8,800.0
2010-12-01 11:45:00,32.8,32.8,32.8,32.8,0.0,32.8,32.8,32.8,32.8,0.0
2010-12-01 11:50:00,32.81,32.87,32.81,32.87,2800.0,32.81,32.87,32.81,32.87,2800.0
2010-12-01 11:55:00,32.89,32.91,32.88,32.9,3600.0,32.89,32.91,32.88,32.9,3600.0
2010-12-01 12:00:00,32.9,32.94,32.9,32.92,1600.0,32.9,32.94,32.9,32.92,1600.0
2010-12-01 12:05:00,32.91,32.91,32.91,32.91,200.0,32.91,32.91,32.91,32.91,200.0
2010-12-01 12:10:00,32.92,32.94,32.91,32.92,2400.0,32.92,32.94,32.91,32.92,2400.0
2010-12-01 12:15:00,32.91,32.91,32.81,32.82,3400.0,32.91,32.91,32.81,32.82,3400.0
2010-12-01 12:20:00,32.84,32.87,32.82,32.87,1600.0,32.84,32.87,32.82,32.87,1600.0
2010-12-01 12:25:00,32.9,32.92,32.87,32.87,1800.0,32.9,32.92,32.87,32.87,1800.0
2010-12-01 12:30:00,32.9,32.9,32.87,32.87,600.0,32.9,32.9,32.87,32.87,600.0
2010-12-01 12:35:00,32.85,32.85,32.85,32.85,800.0,32.85,32.85,32.85,32.85,800.0
2010-12-01 12:40:00,32.84,32.87,32.84,32.87,1800.0,32.84,32.87,32.84,32.87,1800.0
2010-12-01 12:45:00,32.84,32.85,32.84,32.85,4200.0,32.84,32.85,32.84,32.85,4200.0
2010-12-01 12:50:00,32.85,32.89,32.85,32.89,1800.0,32.85,32.89,32.85,32.89,1800.0
2010-12-01 12:55:00,32.88,32.9,32.88,32.9,800.0,32.88,32.9,32.88,32.9,800.0
2010-12-01 13:00:00,32.9,32.93,32.9,32.92,1000.0,32.9,32.93,32.9,32.92,1000.0
2010-12-01 13:05:00,32.91,32.91,32.88,32.88,800.0,32.91,32.91,32.88,32.88,800.0
2010-12-01 13:10:00,32.88,32.88,32.87,32.87,1400.0,32.88,32.88,32.87,32.87,1400.0
2010-12-01 13:15:00,32.88,32.9,32.85,32.85,4200.0,32.88,32.9,32.85,32.85,4200.0
2010-12-01 13:20:00,32.83,32.85,32.83,32.85,1800.0,32.83,32.85,32.83,32.85,1800.0
2010-12-01 13:25:00,32.83,32.83,32.79,32.79,1400.0,32.83,32.83,32.79,32.79,1400.0
2010-12-01 13:30:00,32.8,32.81,32.79,32.79,3600.0,32.8,32.81,32.79,32.79,3600.0
2010-12-01 13:35:00,32.79,32.84,32.79,32.81,2800.0,32.79,32.84,32.79,32.81,2800.0
2010-12-01 13:40:00,32.82,32.82,32.76,32.79,2600.0,32.82,32.82,32.76,32.79,2600.0
2010-12-01 13:45:00,32.79,32.8,32.76,32.76,1200.0,32.79,32.8,32.76,32.76,1200.0
2010-12-01 13:50:00,32.79,32.79,32.77,32.77,800.0,32.79,32.79,32.77,32.77,800.0
2010-12-01 13:55:00,32.77,32.77,32.74,32.74,2400.0,32.77,32.77,32.74,32.74,2400.0
2010-12-01 14:00:00,32.76,32.76,32.74,32.74,2200.0,32.76,32.76,32.74,32.74,2200.0
2010-12-01 14:05:00,32.72,32.73,32.71,32.71,3200.0,32.72,32.73,32.71,32.71,3200.0
2010-12-01 14:10:00,32.7,32.71,32.67,32.68,12400.0,32.7,32.71,32.67,32.68,12400.0
2010-12-01 14:15:00,32.69,32.69,32.66,32.67,14000.0,32.69,32.69,32.66,32.67,14000.0
2010-12-01 14:20:00,32.68,32.71,32.68,32.71,3400.0,32.68,32.71,32.68,32.71,3400.0
2010-12-01 14:25:00,32.7,32.72,32.69,32.69,2000.0,32.7,32.72,32.69,32.69,2000.0
2010-12-01 14:30:00,32.69,32.71,32.69,32.7,3400.0,32.69,32.71,32.69,32.7,3400.0
2010-12-01 14:35:00,32.71,32.71,32.68,32.69,8400.0,32.71,32.71,32.68,32.69,8400.0
2010-12-01 14:40:00,32.7,32.74,32.7,32.74,4400.0,32.7,32.74,32.7,32.74,4400.0
2010-12-01 14:45:00,32.72,32.73,32.72,32.72,2400.0,32.72,32.73,32.72,32.72,2400.0
2010-12-01 14:50:00,32.72,32.72,32.71,32.71,800.0,32.72,32.72,32.71,32.71,800.0
2010-12-01 14:55:00,32.72,32.77,32.72,32.77,4400.0,32.72,32.77,32.72,32.77,4400.0
2010-12-01 15:00:00,32.77,32.77,32.75,32.76,3600.0,32.77,32.77,32.75,32.76,3600.0
2010-12-01 15:05:00,32.76,32.81,32.76,32.8,1800.0,32.76,32.81,32.76,32.8,1800.0
2010-12-01 15:10:00,32.79,32.8,32.77,32.79,4200.0,32.79,32.8,32.77,32.79,4200.0
2010-12-01 15:15:00,32.78,32.81,32.78,32.81,2600.0,32.78,32.81,32.78,32.81,2600.0
2010-12-01 15:20:00,32.81,32.83,32.81,32.81,1800.0,32.81,32.83,32.81,32.81,1800.0
2010-12-01 15:25:00,32.81,32.85,32.81,32.84,4400.0,32.81,32.85,32.81,32.84,4400.0
2010-12-01 15:30:00,32.82,32.82,32.78,32.81,37800.0,32.82,32.82,32.78,32.81,37800.0
2010-12-01 15:35:00,32.81,32.84,32.78,32.81,4000.0,32.81,32.84,32.78,32.81,4000.0
2010-12-01 15:40:00,32.81,32.82,32.8,32.82,4200.0,32.81,32.82,32.8,32.82,4200.0
2010-12-01 15:45:00,32.8,32.82,32.79,32.8,4000.0,32.8,32.82,32.79,32.8,4000.0
2010-12-01 15:50:00,32.81,32.82,32.77,32.77,7200.0,32.81,32.82,32.77,32.77,7200.0
2010-12-01 15:55:00,32.77,32.83,32.77,32.83,16400.0,32.77,32.83,32.77,32.83,16400.0
2010-12-02 09:30:00,32.52,32.99,32.52,32.99,22600.0,32.52,32.99,32.52,32.99,22600.0
2010-12-02 09:35:00,32.99,33.09,32.98,33.02,5600.0,32.99,33.09,32.98,33.02,5600.0
2010-12-02 09:40:00,33.03,33.1,33.01,33.08,4200.0,33.03,33.1,33.01,33.08,4200.0
2010-12-02 09:45:00,33.06,33.09,33.04,33.04,4000.0,33.06,33.09,33.04,33.04,4000.0
2010-12-02 09:50:00,33.05,33.05,32.99,33.02,3000.0,33.05,33.05,32.99,33.02,3000.0
2010-12-02 09:55:00,32.99,33.06,32.99,33.06,7600.0,32.99,33.06,32.99,33.06,7600.0
2010-12-02 10:00:00,33.06,33.14,33.06,33.1,9000.0,33.06,33.14,33.06,33.1,9000.0
2010-12-02 10:05:00,33.1,33.1,33.07,33.08,3000.0,33.1,33.1,33.07,33.08,3000.0
2010-12-02 10:10:00,33.07,33.1,33.07,33.1,1200.0,33.07,33.1,33.07,33.1,1200.0
2010-12-02 10:15:00,33.1,33.13,33.1,33.1,800.0,33.1,33.13,33.1,33.1,800.0
2010-12-02 10:20:00,33.1,33.13,33.1,33.1,2600.0,33.1,33.13,33.1,33.1,2600.0
2010-12-02 10:25:00,33.1,33.1,33.1,33.1,1000.0,33.1,33.1,33.1,33.1,1000.0
2010-12-02 10:30:00,33.09,33.12,33.09,33.12,1600.0,33.09,33.12,33.09,33.12,1600.0
2010-12-02 10:35:00,33.13,33.13,33.11,33.11,2000.0,33.13,33.13,33.11,33.11,2000.0
2010-12-02 10:40:00,33.12,33.15,32.97,33.09,18600.0,33.12,33.15,32.97,33.09,18600.0
2010-12-02 10:45:00,33.09,33.1,33.04,33.09,1600.0,33.09,33.1,33.04,33.09,1600.0
2010-12-02 10:50:00,33.1,33.12,33.1,33.1,1000.0,33.1,33.12,33.1,33.1,1000.0
2010-12-02 10:55:00,33.12,33.13,33.12,33.13,800.0,33.12,33.13,33.12,33.13,800.0
2010-12-02 11:00:00,33.15,33.22,33.15,33.17,5800.0,33.15,33.22,33.15,33.17,5800.0
2010-12-02 11:05:00,33.17,33.17,33.15,33.17,1200.0,33.17,33.17,33.15,33.17,1200.0
2010-12-02 11:10:00,33.19,33.21,33.19,33.21,1200.0,33.19,33.21,33.19,33.21,1200.0
2010-12-02 11:15:00,33.21,33.25,33.21,33.24,7400.0,33.21,33.25,33.21,33.24,7400.0
2010-12-02 11:20:00,33.24,33.24,33.22,33.24,4200.0,33.24,33.24,33.22,33.24,4200.0
2010-12-02 11:25:00,33.23,33.24,33.21,33.24,5200.0,33.23,33.24,33.21,33.24,5200.0
2010-12-02 11:30:00,33.24,33.24,33.24,33.24,1400.0,33.24,33.24,33.24,33.24,1400.0
2010-12-02 11:35:00,33.24,33.24,33.21,33.21,1400.0,33.24,33.24,33.21,33.21,1400.0
2010-12-02 11:40:00,33.22,33.23,33.22,33.23,600.0,33.22,33.23,33.22,33.23,600.0
2010-12-02 11:45:00,33.24,33.24,33.23,33.24,1200.0,33.24,33.24,33.23,33.24,1200.0
2010-12-02 11:50:00,33.23,33.25,33.23,33.23,2400.0,33.23,33.25,33.23,33.23,2400.0
2010-12-02 11:55:00,33.23,33.24,33.22,33.22,2800.0,33.23,33.24,33.22,33.22,2800.0
2010-12-02 12:00:00,33.23,33.23,33.21,33.21,1000.0,33.23,33.23,33.21,33.21,1000.0
2010-12-02 12:05:00,33.23,33.24,33.21,33.24,600.0,33.23,33.24,33.21,33.24,600.0
2010-12-02 12:10:00,33.22,33.24,33.22,33.24,800.0,33.22,33.24,33.22,33.24,800.0
2010-12-02 12:15:00,33.23,33.23,33.21,33.21,2000.0,33.23,33.23,33.21,33.21,2000.0
2010-12-02 12:20:00,33.23,33.23,33.21,33.21,600.0,33.23,33.23,33.21,33.21,600.0
2010-12-02 12:25:00,33.23,33.23,33.23,33.23,400.0,33.23,33.23,33.23,33.23,400.0
2010-12-02 12:30:00,33.23,33.24,33.23,33.23,1000.0,33.23,33.24,33.23,33.23,1000.0
2010-12-02 12:35:00,33.23,33.23,33.23,33.23,400.0,33.23,33.23,33.23,33.23,400.0
2010-12-02 12:40:00,33.24,33.25,33.23,33.25,3000.0,33.24,33.25,33.23,33.25,3000.0
2010-12-02 12:45:00,33.23,33.25,33.2,33.21,2600.0,33.23,33.25,33.2,33.21,2600.0
2010-12-02 12:50:00,33.23,33.23,33.23,33.23,1200.0,33.23,33.23,33.23,33.23,1200.0
2010-12-02 12:55:00,33.23,33.24,33.23,33.24,600.0,33.23,33.24,33.23,33.24,600.0
2010-12-02 13:00:00,33.24,33.24,33.23,33.23,400.0,33.24,33.24,33.23,33.23,400.0
2010-12-02 13:05:00,33.24,33.24,33.23,33.24,1600.0,33.24,33.24,33.23,33.24,1600.0
2010-12-02 13:10:00,33.23,33.25,33.23,33.23,2400.0,33.23,33.25,33.23,33.23,2400.0
2010-12-02 13:15:00,33.23,33.24,33.23,33.24,400.0,33.23,33.24,33.23,33.24,400.0
2010-12-02 13:20:00,33.24,33.24,33.23,33.24,2200.0,33.24,33.24,33.23,33.24,2200.0
2010-12-02 13:25:00,33.24,33.25,33.22,33.22,3800.0,33.24,33.25,33.22,33.22,3800.0
2010-12-02 13:30:00,33.22,33.24,33.22,33.23,1000.0,33.22,33.24,33.22,33.23,1000.0
2010-12-02 13:35:00,33.23,33.23,33.23,33.23,0.0,33.23,33.23,33.23,33.23,0.0
2010-12-02 13:40:00,33.23,33.24,33.2,33.21,3000.0,33.23,33.24,33.2,33.21,3000.0
2010-12-02 13:45:00,33.22,33.22,33.18,33.19,5000.0,33.22,33.22,33.18,33.19,5000.0
2010-12-02 13:50:00,33.19,33.2,33.17,33.2,1000.0,33.19,33.2,33.17,33.2,1000.0
2010-12-02 13:55:00,33.2,33.2,33.18,33.18,1200.0,33.2,33.2,33.18,33.18,1200.0
2010-12-02 14:00:00,33.19,33.21,33.19,33.2,1800.0,33.19,33.21,33.19,33.2,1800.0
2010-12-02 14:05:00,33.22,33.22,33.18,33.2,2200.0,33.22,33.22,33.18,33.2,2200.0
2010-12-02 14:10:00,33.22,33.22,33.19,33.19,1200.0,33.22,33.22,33.19,33.19,1200.0
2010-12-02 14:15:00,33.21,33.22,33.18,33.22,1200.0,33.21,33.22,33.18,33.22,1200.0
2010-12-02 14:20:00,33.24,33.24,33.2,33.22,2200.0,33.24,33.24,33.2,33.22,2200.0
2010-12-02 14:25:00,33.22,33.24,33.21,33.21,1000.0,33.22,33.24,33.21,33.21,1000.0
2010-12-02 14:30:00,33.23,33.23,33.22,33.23,2000.0,33.23,33.23,33.22,33.23,2000.0
2010-12-02 14:35:00,33.23,33.23,33.2,33.21,3600.0,33.23,33.23,33.2,33.21,3600.0
2010-12-02 14:40:00,33.2,33.22,33.2,33.21,2600.0,33.2,33.22,33.2,33.21,2600.0
2010-12-02 14:45:00,33.21,33.21,33.19,33.2,3000.0,33.21,33.21,33.19,33.2,3000.0
2010-12-02 14:50:00,33.2,33.22,33.18,33.21,3800.0,33.2,33.22,33.18,33.21,3800.0
2010-12-02 14:55:00,33.2,33.21,33.2,33.2,800.0,33.2,33.21,33.2,33.2,800.0
2010-12-02 15:00:00,33.21,33.21,33.16,33.18,6400.0,33.21,33.21,33.16,33.18,6400.0
2010-12-02 15:05:00,33.18,33.18,33.17,33.18,2200.0,33.18,33.18,33.17,33.18,2200.0
2010-12-02 15:10:00,33.18,33.18,33.16,33.16,2200.0,33.18,33.18,33.16,33.16,2200.0
2010-12-02 15:15:00,33.16,33.18,33.16,33.18,5400.0,33.16,33.18,33.16,33.18,5400.0
2010-12-02 15:20:00,33.18,33.19,33.16,33.16,5400.0,33.18,33.19,33.16,33.16,5400.0
2010-12-02 15:25:00,33.15,33.19,33.15,33.18,3400.0,33.15,33.19,33.15,33.18,3400.0
2010-12-02 15:30:00,33.18,33.2,33.15,33.2,8800.0,33.18,33.2,33.15,33.2,8800.0
2010-12-02 15:35:00,33.2,33.2,33.16,33.17,4600.0,33.2,33.2,33.16,33.17,4600.0
2010-12-02 15:40:00,33.18,33.19,33.15,33.16,8200.0,33.18,33.19,33.15,33.16,8200.0
2010-12-02 15:45:00,33.15,33.19,33.15,33.19,3200.0,33.15,33.19,33.15,33.19,3200.0
2010-12-02 15:50:00,33.18,33.19,33.15,33.16,5600.0,33.18,33.19,33.15,33.16,5600.0
2010-12-02 15:55:00,33.15,33.17,33.12,33.12,22800.0,33.15,33.17,33.12,33.12,22800.0
2010-12-03 09:30:00,32.85,33.12,32.85,33.12,9600.0,32.85,33.12,32.85,33.12,9600.0
2010-12-03 09:35:00,33.14,33.14,33.14,33.14,200.0,33.14,33.14,33.14,33.14,200.0
2010-12-03 09:40:00,33.19,33.19,33.19,33.19,800.0,33.19,33.19,33.19,33.19,800.0
2010-12-03 09:45:00,33.24,33.24,33.2,33.22,1600.0,33.24,33.24,33.2,33.22,1600.0
2010-12-03 09:50:00,33.2,33.24,33.15,33.19,9400.0,33.2,33.24,33.15,33.19,9400.0
2010-12-03 09:55:00,33.19,33.22,33.17,33.22,1800.0,33.19,33.22,33.17,33.22,1800.0
2010-12-03 10:00:00,33.22,33.24,33.17,33.17,1800.0,33.22,33.24,33.17,33.17,1800.0
2010-12-03 10:05:00,33.22,33.24,33.22,33.24,2000.0,33.22,33.24,33.22,33.24,2000.0
2010-12-03 10:10:00,33.24,33.24,33.22,33.22,1200.0,33.24,33.24,33.22,33.22,1200.0
2010-12-03 10:15:00,33.25,33.25,33.25,33.25,200.0,33.25,33.25,33.25,33.25,200.0
2010-12-03 10:20:00,33.23,33.23,33.09,33.09,6000.0,33.23,33.23,33.09,33.09,6000.0
2010-12-03 10:25:00,33.1,33.13,33.1,33.13,600.0,33.1,33.13,33.1,33.13,600.0
2010-12-03 10:30:00,33.13,33.18,33.13,33.15,4000.0,33.13,33.18,33.13,33.15,4000.0
2010-12-03 10:35:00,33.15,33.18,33.1,33.17,1600.0,33.15,33.18,33.1,33.17,1600.0
2010-12-03 10:40:00,33.17,33.17,33.12,33.13,2800.0,33.17,33.17,33.12,33.13,2800.0
2010-12-03 10:45:00,33.15,33.16,33.15,33.16,1200.0,33.15,33.16,33.15,33.16,1200.0
2010-12-03 10:50:00,33.16,33.2,33.15,33.2,2800.0,33.16,33.2,33.15,33.2,2800.0
2010-12-03 10:55:00,33.2,33.24,33.19,33.24,1000.0,33.2,33.24,33.19,33.24,1000.0
2010-12-03 11:00:00,33.24,33.24,33.17,33.19,2200.0,33.24,33.24,33.17,33.19,2200.0
2010-12-03 11:05:00,33.2,33.24,33.2,33.23,1200.0,33.2,33.24,33.2,33.23,1200.0
2010-12-03 11:10:00,33.25,33.25,33.18,33.18,2200.0,33.25,33.25,33.18,33.18,2200.0
2010-12-03 11:15:00,33.22,33.22,33.19,33.22,1600.0,33.22,33.22,33.19,33.22,1600.0
2010-12-03 11:20:00,33.23,33.23,33.2,33.21,1600.0,33.23,33.23,33.2,33.21,1600.0
2010-12-03 11:25:00,33.22,33.23,33.18,33.18,2200.0,33.22,33.23,33.18,33.18,2200.0
2010-12-03 11:30:00,33.18,33.2,33.13,33.2,1200.0,33.18,33.2,33.13,33.2,1200.0
2010-12-03 11:35:00,33.2,33.2,33.15,33.16,2200.0,33.2,33.2,33.15,33.16,2200.0
2010-12-03 11:40:00,33.16,33.19,33.16,33.19,2600.0,33.16,33.19,33.16,33.19,2600.0
2010-12-03 11:45:00,33.18,33.18,33.13,33.13,3800.0,33.18,33.18,33.13,33.13,3800.0
2010-12-03 11:50:00,33.17,33.17,33.13,33.13,2400.0,33.17,33.17,33.13,33.13,2400.0
2010-12-03 11:55:00,33.14,33.18,33.14,33.18,1200.0,33.14,33.18,33.14,33.18,1200.0
2010-12-03 12:00:00,33.19,33.2,33.18,33.18,2200.0,33.19,33.2,33.18,33.18,2200.0
2010-12-03 12:05:00,33.18,33.19,33.13,33.16,2800.0,33.18,33.19,33.13,33.16,2800.0
2010-12-03 12:10:00,33.16,33.17,33.15,33.15,1800.0,33.16,33.17,33.15,33.15,1800.0
2010-12-03 12:15:00,33.19,33.19,33.19,33.19,400.0,33.19,33.19,33.19,33.19,400.0
2010-12-03 12:20:00,33.2,33.21,33.15,33.15,2400.0,33.2,33.21,33.15,33.15,2400.0
2010-12-03 12:25:00,33.17,33.18,33.17,33.18,600.0,33.17,33.18,33.17,33.18,600.0
2010-12-03 12:30:00,33.21,33.24,33.19,33.24,21000.0,33.21,33.24,33.19,33.24,21000.0
2010-12-03 12:35:00,33.24,33.28,33.22,33.28,13800.0,33.24,33.28,33.22,33.28,13800.0
2010-12-03 12:40:00,33.31,33.31,33.3,33.31,1200.0,33.31,33.31,33.3,33.31,1200.0
2010-12-03 12:45:00,33.31,33.31,33.3,33.31,1800.0,33.31,33.31,33.3,33.31,1800.0
2010-12-03 12:50:00,33.31,33.31,33.29,33.3,2000.0,33.31,33.31,33.29,33.3,2000.0
2010-12-03 12:55:00,33.29,33.3,33.27,33.3,1800.0,33.29,33.3,33.27,33.3,1800.0
2010-12-03 13:00:00,33.32,33.32,33.3,33.3,2800.0,33.32,33.32,33.3,33.3,2800.0
2010-12-03 13:05:00,33.31,33.31,33.27,33.28,2400.0,33.31,33.31,33.27,33.28,2400.0
2010-12-03 13:10:00,33.3,33.31,33.27,33.31,5200.0,33.3,33.31,33.27,33.31,5200.0
2010-12-03 13:15:00,33.28,33.28,33.25,33.27,1800.0,33.28,33.28,33.25,33.27,1800.0
2010-12-03 13:20:00,33.27,33.32,33.27,33.32,1600.0,33.27,33.32,33.27,33.32,1600.0
2010-12-03 13:25:00,33.32,33.32,33.3,33.3,800.0,33.32,33.32,33.3,33.3,800.0
2010-12-03 13:30:00,33.3,33.3,33.3,33.3,200.0,33.3,33.3,33.3,33.3,200.0
2010-12-03 13:35:00,33.3,33.31,33.29,33.31,2400.0,33.3,33.31,33.29,33.31,2400.0
2010-12-03 13:40:00,33.31,33.32,33.27,33.32,3000.0,33.31,33.32,33.27,33.32,3000.0
2010-12-03 13:45:00,33.33,33.33,33.23,33.23,26800.0,33.33,33.33,33.23,33.23,26800.0
2010-12-03 13:50:00,33.24,33.32,33.24,33.32,18400.0,33.24,33.32,33.24,33.32,18400.0
2010-12-03 13:55:00,33.31,33.35,33.31,33.34,18000.0,33.31,33.35,33.31,33.34,18000.0
2010-12-03 14:00:00,33.37,33.37,33.32,33.35,11800.0,33.37,33.37,33.32,33.35,11800.0
2010-12-03 14:05:00,33.33,33.34,33.31,33.31,2400.0,33.33,33.34,33.31,33.31,2400.0
2010-12-03 14:10:00,33.35,33.36,33.33,33.35,1400.0,33.35,33.36,33.33,33.35,1400.0
2010-12-03 14:15:00,33.38,33.43,33.38,33.41,3400.0,33.38,33.43,33.38,33.41,3400.0
2010-12-03 14:20:00,33.4,33.4,33.38,33.38,1600.0,33.4,33.4,33.38,33.38,1600.0
2010-12-03 14:25:00,33.4,33.44,33.4,33.41,3200.0,33.4,33.44,33.4,33.41,3200.0
2010-12-03 14:30:00,33.41,33.42,33.4,33.41,3400.0,33.41,33.42,33.4,33.41,3400.0
2010-12-03 14:35:00,33.4,33.41,33.4,33.41,5200.0,33.4,33.41,33.4,33.41,5200.0
2010-12-03 14:40:00,33.4,33.41,33.37,33.38,2200.0,33.4,33.41,33.37,33.38,2200.0
2010-12-03 14:45:00,33.39,33.41,33.39,33.41,1800.0,33.39,33.41,33.39,33.41,1800.0
2010-12-03 14:50:00,33.42,33.42,33.38,33.39,4600.0,33.42,33.42,33.38,33.39,4600.0
2010-12-03 14:55:00,33.41,33.43,33.41,33.41,2000.0,33.41,33.43,33.41,33.41,2000.0
2010-12-03 15:00:00,33.43,33.46,33.42,33.42,2800.0,33.43,33.46,33.42,33.42,2800.0
2010-12-03 15:05:00,33.43,33.43,33.4,33.4,1600.0,33.43,33.43,33.4,33.4,1600.0
2010-12-03 15:10:00,33.41,33.46,33.41,33.43,4800.0,33.41,33.46,33.41,33.43,4800.0
2010-12-03 15:15:00,33.46,33.46,33.45,33.45,1000.0,33.46,33.46,33.45,33.45,1000.0
2010-12-03 15:20:00,33.45,33.46,33.41,33.43,5600.0,33.45,33.46,33.41,33.43,5600.0
2010-12-03 15:25:00,33.43,33.45,33.42,33.42,2000.0,33.43,33.45,33.42,33.42,2000.0
2010-12-03 15:30:00,33.44,33.45,33.41,33.45,3200.0,33.44,33.45,33.41,33.45,3200.0
2010-12-03 15:35:00,33.44,33.45,33.41,33.41,7600.0,33.44,33.45,33.41,33.41,7600.0
2010-12-03 15:40:00,33.41,33.41,33.38,33.39,8200.0,33.41,33.41,33.38,33.39,8200.0
2010-12-03 15:45:00,33.4,33.42,33.38,33.41,15600.0,33.4,33.42,33.38,33.41,15600.0
2010-12-03 15:50:00,33.41,33.43,33.38,33.41,26200.0,33.41,33.43,33.38,33.41,26200.0
2010-12-03 15:55:00,33.42,33.43,33.37,33.37,12800.0,33.42,33.43,33.37,33.37,12800.0
2010-12-06 09:30:00,33.38,33.46,33.2,33.33,7600.0,33.38,33.46,33.2,33.33,7600.0
2010-12-06 09:35:00,33.26,33.37,33.26,33.37,1200.0,33.26,33.37,33.26,33.37,1200.0
2010-12-06 09:40:00,33.37,33.37,33.32,33.35,2600.0,33.37,33.37,33.32,33.35,2600.0
2010-12-06 09:45:00,33.35,33.37,33.35,33.37,800.0,33.35,33.37,33.35,33.37,800.0
2010-12-06 09:50:00,33.34,33.34,33.24,33.29,4600.0,33.34,33.34,33.24,33.29,4600.0
2010-12-06 09:55:00,33.31,33.31,33.15,33.15,9600.0,33.31,33.31,33.15,33.15,9600.0
2010-12-06 10:00:00,33.18,33.2,33.16,33.2,5800.0,33.18,33.2,33.16,33.2,5800.0
2010-12-06 10:05:00,33.18,33.2,33.13,33.13,4600.0,33.18,33.2,33.13,33.13,4600.0
2010-12-06 10:10:00,33.13,33.18,33.13,33.17,2400.0,33.13,33.18,33.13,33.17,2400.0
2010-12-06 10:15:00,33.2,33.21,33.1,33.14,5000.0,33.2,33.21,33.1,33.14,5000.0
2010-12-06 10:20:00,33.14,33.14,33.09,33.13,2200.0,33.14,33.14,33.09,33.13,2200.0
2010-12-06 10:25:00,33.18,33.2,33.13,33.13,4400.0,33.18,33.2,33.13,33.13,4400.0
2010-12-06 10:30:00,33.17,33.21,33.15,33.18,4000.0,33.17,33.21,33.15,33.18,4000.0
2010-12-06 10:35:00,33.18,33.21,33.15,33.15,2600.0,33.18,33.21,33.15,33.15,2600.0
2010-12-06 10:40:00,33.16,33.16,33.12,33.12,2200.0,33.16,33.16,33.12,33.12,2200.0
2010-12-06 10:45:00,33.13,33.19,33.13,33.18,2800.0,33.13,33.19,33.13,33.18,2800.0
2010-12-06 10:50:00,33.18,33.2,33.11,33.13,3400.0,33.18,33.2,33.11,33.13,3400.0
2010-12-06 10:55:00,33.12,33.14,33.09,33.12,5600.0,33.12,33.14,33.09,33.12,5600.0
2010-12-06 11:00:00,33.13,33.13,33.1,33.1,4200.0,33.13,33.13,33.1,33.1,4200.0
2010-12-06 11:05:00,33.1,33.1,32.99,33.04,10800.0,33.1,33.1,32.99,33.04,10800.0
2010-12-06 11:10:00,33.04,33.05,32.99,32.99,7400.0,33.04,33.05,32.99,32.99,7400.0
2010-12-06 11:15:00,33.02,33.05,33.01,33.05,2400.0,33.02,33.05,33.01,33.05,2400.0
2010-12-06 11:20:00,33.05,33.1,33.05,33.06,2000.0,33.05,33.1,33.05,33.06,2000.0
2010-12-06 11:25:00,33.09,33.13,33.09,33.11,1200.0,33.09,33.13,33.09,33.11,1200.0
2010-12-06 11:30:00,33.11,33.12,33.11,33.12,400.0,33.11,33.12,33.11,33.12,400.0
2010-12-06 11:35:00,33.12,33.12,33.05,33.06,2600.0,33.12,33.12,33.05,33.06,2600.0
2010-12-06 11:40:00,33.06,33.12,33.05,33.07,6200.0,33.06,33.12,33.05,33.07,6200.0
2010-12-06 11:45:00,33.07,33.07,33.01,33.01,2600.0,33.07,33.07,33.01,33.01,2600.0
2010-12-06 11:50:00,33.03,33.08,33.03,33.08,1800.0,33.03,33.08,33.03,33.08,1800.0
2010-12-06 11:55:00,33.04,33.09,33.04,33.09,1200.0,33.04,33.09,33.04,33.09,1200.0
2010-12-06 12:00:00,33.08,33.13,33.08,33.1,2600.0,33.08,33.13,33.08,33.1,2600.0
2010-12-06 12:05:00,33.1,33.1,33.09,33.09,400.0,33.1,33.1,33.09,33.09,400.0
2010-12-06 12:10:00,33.09,33.09,33.06,33.09,2200.0,33.09,33.09,33.06,33.09,2200.0
2010-12-06 12:15:00,33.08,33.09,33.07,33.07,1000.0,33.08,33.09,33.07,33.07,1000.0
2010-12-06 12:20:00,33.07,33.1,33.07,33.1,1600.0,33.07,33.1,33.07,33.1,1600.0
2010-12-06 12:25:00,33.1,33.11,33.09,33.1,1200.0,33.1,33.11,33.09,33.1,1200.0
2010-12-06 12:30:00,33.1,33.14,33.1,33.13,1800.0,33.1,33.14,33.1,33.13,1800.0
2010-12-06 12:35:00,33.13,33.13,33.12,33.12,800.0,33.13,33.13,33.12,33.12,800.0
2010-12-06 12:40:00,33.12,33.12,33.1,33.11,2200.0,33.12,33.12,33.1,33.11,2200.0
2010-12-06 12:45:00,33.11,33.11,33.11,33.11,0.0,33.11,33.11,33.11,33.11,0.0
2010-12-06 12:50:00,33.11,33.11,33.11,33.11,1200.0,33.11,33.11,33.11,33.11,1200.0
2010-12-06 12:55:00,33.1,33.1,33.1,33.1,1600.0,33.1,33.1,33.1,33.1,1600.0
2010-12-06 13:00:00,33.11,33.13,33.09,33.1,2600.0,33.11,33.13,33.09,33.1,2600.0
2010-12-06 13:05:00,33.1,33.1,33.01,33.01,4400.0,33.1,33.1,33.01,33.01,4400.0
2010-12-06 13:10:00,33.01,33.01,33.01,33.01,0.0,33.01,33.01,33.01,33.01,0.0
2010-12-06 13:15:00,33.05,33.11,33.05,33.07,1400.0,33.05,33.11,33.05,33.07,1400.0
2010-12-06 13:20:00,33.09,33.09,33.07,33.07,400.0,33.09,33.09,33.07,33.07,400.0
2010-12-06 13:25:00,33.1,33.1,32.99,33.07,19600.0,33.1,33.1,32.99,33.07,19600.0
2010-12-06 13:30:00,33.05,33.09,33.03,33.06,4200.0,33.05,33.09,33.03,33.06,4200.0
2010-12-06 13:35:00,33.08,33.1,33.07,33.07,2800.0,33.08,33.1,33.07,33.07,2800.0
2010-12-06 13:40:00,33.08,33.1,33.06,33.07,6200.0,33.08,33.1,33.06,33.07,6200.0
2010-12-06 13:45:00,33.08,33.09,33.04,33.04,5600.0,33.08,33.09,33.04,33.04,5600.0
2010-12-06 13:50:00,33.07,33.08,33.07,33.07,1200.0,33.07,33.08,33.07,33.07,1200.0
2010-12-06 13:55:00,33.08,33.1,33.08,33.1,600.0,33.08,33.1,33.08,33.1,600.0
2010-12-06 14:00:00,33.1,33.1,33.1,33.1,800.0,33.1,33.1,33.1,33.1,800.0
2010-12-06 14:05:00,33.1,33.1,33.1,33.1,1400.0,33.1,33.1,33.1,33.1,1400.0
2010-12-06 14:10:00,33.1,33.1,33.09,33.09,400.0,33.1,33.1,33.09,33.09,400.0
2010-12-06 14:15:00,33.1,33.1,33.08,33.08,1600.0,33.1,33.1,33.08,33.08,1600.0
2010-12-06 14:20:00,33.09,33.1,33.09,33.09,1800.0,33.09,33.1,33.09,33.09,1800.0
2010-12-06 14:25:00,33.1,33.1,33.05,33.09,3800.0,33.1,33.1,33.05,33.09,3800.0
2010-12-06 14:30:00,33.09,33.1,33.07,33.1,1400.0,33.09,33.1,33.07,33.1,1400.0
2010-12-06 14:35:00,33.1,33.1,33.09,33.09,3200.0,33.1,33.1,33.09,33.09,3200.0
2010-12-06 14:40:00,33.09,33.09,33.09,33.09,200.0,33.09,33.09,33.09,33.09,200.0
2010-12-06 14:45:00,33.1,33.1,33.1,33.1,1200.0,33.1,33.1,33.1,33.1,1200.0
2010-12-06 14:50:00,33.1,33.1,33.04,33.07,15400.0,33.1,33.1,33.04,33.07,15400.0
2010-12-06 14:55:00,33.06,33.09,33.0,33.06,6000.0,33.06,33.09,33.0,33.06,6000.0
2010-12-06 15:00:00,33.07,33.09,33.04,33.09,3800.0,33.07,33.09,33.04,33.09,3800.0
2010-12-06 15:05:00,33.09,33.09,33.07,33.07,3400.0,33.09,33.09,33.07,33.07,3400.0
2010-12-06 15:10:00,33.08,33.09,33.07,33.08,4600.0,33.08,33.09,33.07,33.08,4600.0
2010-12-06 15:15:00,33.08,33.08,33.04,33.08,2600.0,33.08,33.08,33.04,33.08,2600.0
2010-12-06 15:20:00,33.08,33.08,33.04,33.07,6400.0,33.08,33.08,33.04,33.07,6400.0
2010-12-06 15:25:00,33.07,33.07,33.0,33.02,10800.0,33.07,33.07,33.0,33.02,10800.0
2010-12-06 15:30:00,33.02,33.04,33.01,33.02,5000.0,33.02,33.04,33.01,33.02,5000.0
2010-12-06 15:35:00,33.02,33.04,33.02,33.03,6600.0,33.02,33.04,33.02,33.03,6600.0
2010-12-06 15:40:00,33.04,33.09,33.04,33.08,11200.0,33.04,33.09,33.04,33.08,11200.0
2010-12-06 15:45:00,33.07,33.11,33.07,33.09,6200.0,33.07,33.11,33.07,33.09,6200.0
2010-12-06 15:50:00,33.12,33.13,33.07,33.07,9600.0,33.12,33.13,33.07,33.07,9600.0
2010-12-06 15:55:00,33.08,33.12,33.06,33.12,23800.0,33.08,33.12,33.06,33.12,23800.0
2010-12-07 09:30:00,33.44,33.65,33.42,33.46,9400.0,33.44,33.65,33.42,33.46,9400.0
2010-12-07 09:35:00,33.47,33.58,33.47,33.58,2000.0,33.47,33.58,33.47,33.58,2000.0
2010-12-07 09:40:00,33.55,33.62,33.55,33.59,2200.0,33.55,33.62,33.55,33.59,2200.0
2010-12-07 09:45:00,33.62,33.62,33.48,33.49,2200.0,33.62,33.62,33.48,33.49,2200.0
2010-12-07 09:50:00,33.49,33.56,33.48,33.56,3800.0,33.49,33.56,33.48,33.56,3800.0
2010-12-07 09:55:00,33.62,33.7,33.6,33.7,2800.0,33.62,33.7,33.6,33.7,2800.0
2010-12-07 10:00:00,33.7,33.71,33.59,33.59,9400.0,33.7,33.71,33.59,33.59,9400.0
2010-12-07 10:05:00,33.58,33.6,33.56,33.58,13000.0,33.58,33.6,33.56,33.58,13000.0
2010-12-07 10:10:00,33.57,33.64,33.57,33.63,3000.0,33.57,33.64,33.57,33.63,3000.0
2010-12-07 10:15:00,33.63,33.66,33.63,33.65,16000.0,33.63,33.66,33.63,33.65,16000.0
2010-12-07 10:20:00,33.66,33.66,33.59,33.63,12400.0,33.66,33.66,33.59,33.63,12400.0
2010-12-07 10:25:00,33.63,33.63,33.58,33.6,3200.0,33.63,33.63,33.58,33.6,3200.0
2010-12-07 10:30:00,33.63,33.63,33.61,33.63,1400.0,33.63,33.63,33.61,33.63,1400.0
2010-12-07 10:35:00,33.63,33.64,33.62,33.63,3400.0,33.63,33.64,33.62,33.63,3400.0
2010-12-07 10:40:00,33.63,33.66,33.63,33.63,5400.0,33.63,33.66,33.63,33.63,5400.0
2010-12-07 10:45:00,33.63,33.65,33.58,33.62,3600.0,33.63,33.65,33.58,33.62,3600.0
2010-12-07 10:50:00,33.62,33.63,33.59,33.63,1400.0,33.62,33.63,33.59,33.63,1400.0
2010-12-07 10:55:00,33.63,33.64,33.63,33.64,800.0,33.63,33.64,33.63,33.64,800.0
2010-12-07 11:00:00,33.64,33.64,33.62,33.63,2800.0,33.64,33.64,33.62,33.63,2800.0
2010-12-07 11:05:00,33.66,33.67,33.51,33.51,14400.0,33.66,33.67,33.51,33.51,14400.0
2010-12-07 11:10:00,33.56,33.61,33.55,33.6,3800.0,33.56,33.61,33.55,33.6,3800.0
2010-12-07 11:15:00,33.6,33.6,33.54,33.54,2200.0,33.6,33.6,33.54,33.54,2200.0
2010-12-07 11:20:00,33.57,33.6,33.57,33.6,3200.0,33.57,33.6,33.57,33.6,3200.0
2010-12-07 11:25:00,33.59,33.59,33.55,33.55,1000.0,33.59,33.59,33.55,33.55,1000.0
2010-12-07 11:30:00,33.57,33.6,33.57,33.6,2200.0,33.57,33.6,33.57,33.6,2200.0
2010-12-07 11:35:00,33.6,33.6,33.55,33.59,1000.0,33.6,33.6,33.55,33.59,1000.0
2010-12-07 11:40:00,33.59,33.6,33.59,33.6,1400.0,33.59,33.6,33.59,33.6,1400.0
2010-12-07 11:45:00,33.6,33.6,33.59,33.6,1000.0,33.6,33.6,33.59,33.6,1000.0
2010-12-07 11:50:00,33.6,33.6,33.59,33.6,3200.0,33.6,33.6,33.59,33.6,3200.0
2010-12-07 11:55:00,33.6,33.6,33.57,33.6,2800.0,33.6,33.6,33.57,33.6,2800.0
2010-12-07 12:00:00,33.58,33.62,33.58,33.6,4600.0,33.58,33.62,33.58,33.6,4600.0
2010-12-07 12:05:00,33.6,33.6,33.57,33.57,1200.0,33.6,33.6,33.57,33.57,1200.0
2010-12-07 12:10:00,33.55,33.56,33.54,33.55,2800.0,33.55,33.56,33.54,33.55,2800.0
2010-12-07 12:15:00,33.54,33.56,33.52,33.52,6000.0,33.54,33.56,33.52,33.52,6000.0
2010-12-07 12:20:00,33.52,33.58,33.52,33.58,400.0,33.52,33.58,33.52,33.58,400.0
2010-12-07 12:25:00,33.58,33.6,33.57,33.6,1000.0,33.58,33.6,33.57,33.6,1000.0
2010-12-07 12:30:00,33.59,33.59,33.54,33.54,2400.0,33.59,33.59,33.54,33.54,2400.0
2010-12-07 12:35:00,33.56,33.56,33.54,33.55,2400.0,33.56,33.56,33.54,33.55,2400.0
2010-12-07 12:40:00,33.55,33.55,33.54,33.54,1800.0,33.55,33.55,33.54,33.54,1800.0
2010-12-07 12:45:00,33.55,33.55,33.52,33.52,1400.0,33.55,33.55,33.52,33.52,1400.0
2010-12-07 12:50:00,33.52,33.52,33.52,33.52,600.0,33.52,33.52,33.52,33.52,600.0
2010-12-07 12:55:00,33.54,33.56,33.54,33.56,2200.0,33.54,33.56,33.54,33.56,2200.0
2010-12-07 13:00:00,33.56,33.56,33.54,33.54,1400.0,33.56,33.56,33.54,33.54,1400.0
2010-12-07 13:05:00,33.56,33.56,33.37,33.52,13400.0,33.56,33.56,33.37,33.52,13400.0
2010-12-07 13:10:00,33.52,33.58,33.52,33.55,4200.0,33.52,33.58,33.52,33.55,4200.0
2010-12-07 13:15:00,33.57,33.6,33.55,33.6,3200.0,33.57,33.6,33.55,33.6,3200.0
2010-12-07 13:20:00,33.6,33.6,33.6,33.6,600.0,33.6,33.6,33.6,33.6,600.0
2010-12-07 13:25:00,33.58,33.6,33.57,33.59,1400.0,33.58,33.6,33.57,33.59,1400.0
2010-12-07 13:30:00,33.58,33.6,33.58,33.6,2200.0,33.58,33.6,33.58,33.6,2200.0
2010-12-07 13:35:00,33.6,33.6,33.52,33.54,8000.0,33.6,33.6,33.52,33.54,8000.0
2010-12-07 13:40:00,33.56,33.56,33.54,33.56,1200.0,33.56,33.56,33.54,33.56,1200.0
2010-12-07 13:45:00,33.58,33.59,33.55,33.58,4400.0,33.58,33.59,33.55,33.58,4400.0
2010-12-07 13:50:00,33.58,33.59,33.58,33.59,5000.0,33.58,33.59,33.58,33.59,5000.0
2010-12-07 13:55:00,33.58,33.59,33.58,33.59,1400.0,33.58,33.59,33.58,33.59,1400.0
2010-12-07 14:00:00,33.59,33.6,33.58,33.58,3000.0,33.59,33.6,33.58,33.58,3000.0
2010-12-07 14:05:00,33.58,33.6,33.58,33.59,3400.0,33.58,33.6,33.58,33.59,3400.0
2010-12-07 14:10:00,33.58,33.6,33.58,33.6,5600.0,33.58,33.6,33.58,33.6,5600.0
2010-12-07 14:15:00,33.6,33.6,33.58,33.58,4400.0,33.6,33.6,33.58,33.58,4400.0
2010-12-07 14:20:00,33.58,33.59,33.58,33.59,4200.0,33.58,33.59,33.58,33.59,4200.0
2010-12-07 14:25:00,33.59,33.61,33.59,33.6,2400.0,33.59,33.61,33.59,33.6,2400.0
2010-12-07 14:30:00,33.6,33.63,33.6,33.63,3000.0,33.6,33.63,33.6,33.63,3000.0
2010-12-07 14:35:00,33.63,33.66,33.63,33.64,3800.0,33.63,33.66,33.63,33.64,3800.0
2010-12-07 14:40:00,33.63,33.64,33.61,33.61,1800.0,33.63,33.64,33.61,33.61,1800.0
2010-12-07 14:45:00,33.61,33.63,33.6,33.6,5800.0,33.61,33.63,33.6,33.6,5800.0
2010-12-07 14:50:00,33.6,33.61,33.59,33.6,4200.0,33.6,33.61,33.59,33.6,4200.0
2010-12-07 14:55:00,33.6,33.6,33.51,33.51,3800.0,33.6,33.6,33.51,33.51,3800.0
2010-12-07 15:00:00,33.51,33.52,33.49,33.49,16600.0,33.51,33.52,33.49,33.49,16600.0
2010-12-07 15:05:00,33.51,33.55,33.5,33.54,5800.0,33.51,33.55,33.5,33.54,5800.0
2010-12-07 15:10:00,33.53,33.58,33.52,33.56,4600.0,33.53,33.58,33.52,33.56,4600.0
2010-12-07 15:15:00,33.56,33.59,33.52,33.57,6600.0,33.56,33.59,33.52,33.57,6600.0
2010-12-07 15:20:00,33.57,33.6,33.52,33.54,7600.0,33.57,33.6,33.52,33.54,7600.0
2010-12-07 15:25:00,33.54,33.63,33.54,33.6,7400.0,33.54,33.63,33.54,33.6,7400.0
2010-12-07 15:30:00,33.6,33.63,33.49,33.52,19000.0,33.6,33.63,33.49,33.52,19000.0
2010-12-07 15:35:00,33.55,33.55,33.49,33.53,7400.0,33.55,33.55,33.49,33.53,7400.0
2010-12-07 15:40:00,33.53,33.54,33.49,33.52,4000.0,33.53,33.54,33.49,33.52,4000.0
2010-12-07 15:45:00,33.52,33.52,33.49,33.49,7800.0,33.52,33.52,33.49,33.49,7800.0
2010-12-07 15:50:00,33.52,33.53,33.48,33.5,8200.0,33.52,33.53,33.48,33.5,8200.0
2010-12-07 15:55:00,33.51,33.52,33.47,33.49,11000.0,33.51,33.52,33.47,33.49,11000.0
2010-12-08 09:30:00,33.5,33.6,33.35,33.6,5400.0,33.5,33.6,33.35,33.6,5400.0
2010-12-08 09:35:00,33.61,33.69,33.61,33.68,2200.0,33.61,33.69,33.61,33.68,2200.0
2010-12-08 09:40:00,33.66,33.66,33.6,33.63,1400.0,33.66,33.66,33.6,33.63,1400.0
2010-12-08 09:45:00,33.63,33.63,33.59,33.59,600.0,33.63,33.63,33.59,33.59,600.0
2010-12-08 09:50:00,33.59,33.63,33.59,33.63,6800.0,33.59,33.63,33.59,33.63,6800.0
2010-12-08 09:55:00,33.63,33.69,33.63,33.68,3600.0,33.63,33.69,33.63,33.68,3600.0
2010-12-08 10:00:00,33.68,33.7,33.59,33.6,6800.0,33.68,33.7,33.59,33.6,6800.0
2010-12-08 10:05:00,33.65,33.65,33.6,33.63,2200.0,33.65,33.65,33.6,33.63,2200.0
2010-12-08 10:10:00,33.63,33.65,33.62,33.63,4200.0,33.63,33.65,33.62,33.63,4200.0
2010-12-08 10:15:00,33.65,33.7,33.64,33.7,2200.0,33.65,33.7,33.64,33.7,2200.0
2010-12-08 10:20:00,33.66,33.66,33.6,33.63,9200.0,33.66,33.66,33.6,33.63,9200.0
2010-12-08 10:25:00,33.63,33.69,33.63,33.69,10600.0,33.63,33.69,33.63,33.69,10600.0
2010-12-08 10:30:00,33.68,33.75,33.66,33.74,9200.0,33.68,33.75,33.66,33.74,9200.0
2010-12-08 10:35:00,33.74,33.75,33.7,33.71,1000.0,33.74,33.75,33.7,33.71,1000.0
2010-12-08 10:40:00,33.71,33.74,33.69,33.74,2800.0,33.71,33.74,33.69,33.74,2800.0
2010-12-08 10:45:00,33.77,33.85,33.77,33.81,7000.0,33.77,33.85,33.77,33.81,7000.0
2010-12-08 10:50:00,33.81,33.84,33.81,33.84,1000.0,33.81,33.84,33.81,33.84,1000.0
2010-12-08 10:55:00,33.85,33.87,33.85,33.87,2800.0,33.85,33.87,33.85,33.87,2800.0
2010-12-08 11:00:00,33.88,33.89,33.85,33.87,3800.0,33.88,33.89,33.85,33.87,3800.0
2010-12-08 11:05:00,33.88,33.93,33.87,33.91,4600.0,33.88,33.93,33.87,33.91,4600.0
2010-12-08 11:10:00,33.91,34.01,33.91,34.01,11600.0,33.91,34.01,33.91,34.01,11600.0
2010-12-08 11:15:00,34.02,34.03,34.01,34.02,4000.0,34.02,34.03,34.01,34.02,4000.0
2010-12-08 11:20:00,34.04,34.08,34.04,34.04,9400.0,34.04,34.08,34.04,34.04,9400.0
2010-12-08 11:25:00,34.05,34.07,34.03,34.06,6200.0,34.05,34.07,34.03,34.06,6200.0
2010-12-08 11:30:00,34.06,34.07,34.02,34.02,11600.0,34.06,34.07,34.02,34.02,11600.0
2010-12-08 11:35:00,34.02,34.03,33.91,33.93,9000.0,34.02,34.03,33.91,33.93,9000.0
2010-12-08 11:40:00,33.95,33.95,33.86,33.9,12200.0,33.95,33.95,33.86,33.9,12200.0
2010-12-08 11:45:00,33.91,33.91,33.88,33.89,2800.0,33.91,33.91,33.88,33.89,2800.0
2010-12-08 11:50:00,33.9,33.91,33.85,33.87,2600.0,33.9,33.91,33.85,33.87,2600.0
2010-12-08 11:55:00,33.86,33.86,33.85,33.85,2800.0,33.86,33.86,33.85,33.85,2800.0
2010-12-08 12:00:00,33.86,33.86,33.81,33.85,4600.0,33.86,33.86,33.81,33.85,4600.0
2010-12-08 12:05:00,33.83,33.84,33.82,33.82,2000.0,33.83,33.84,33.82,33.82,2000.0
2010-12-08 12:10:00,33.85,33.85,33.81,33.81,2200.0,33.85,33.85,33.81,33.81,2200.0
2010-12-08 12:15:00,33.82,33.84,33.82,33.83,3600.0,33.82,33.84,33.82,33.83,3600.0
2010-12-08 12:20:00,33.85,33.85,33.83,33.84,2600.0,33.85,33.85,33.83,33.84,2600.0
2010-12-08 12:25:00,33.83,33.84,33.83,33.84,800.0,33.83,33.84,33.83,33.84,800.0
2010-12-08 12:30:00,33.84,33.85,33.83,33.84,2200.0,33.84,33.85,33.83,33.84,2200.0
2010-12-08 12:35:00,33.85,33.85,33.74,33.74,7800.0,33.85,33.85,33.74,33.74,7800.0
2010-12-08 12:40:00,33.75,33.76,33.75,33.76,1200.0,33.75,33.76,33.75,33.76,1200.0
2010-12-08 12:45:00,33.79,33.79,33.74,33.74,3800.0,33.79,33.79,33.74,33.74,3800.0
2010-12-08 12:50:00,33.74,33.75,33.74,33.75,600.0,33.74,33.75,33.74,33.75,600.0
2010-12-08 12:55:00,33.75,33.76,33.75,33.76,2200.0,33.75,33.76,33.75,33.76,2200.0
2010-12-08 13:00:00,33.76,33.76,33.75,33.75,3200.0,33.76,33.76,33.75,33.75,3200.0
2010-12-08 13:05:00,33.77,33.78,33.77,33.78,1600.0,33.77,33.78,33.77,33.78,1600.0
2010-12-08 13:10:00,33.79,33.8,33.76,33.76,3600.0,33.79,33.8,33.76,33.76,3600.0
2010-12-08 13:15:00,33.76,33.76,33.68,33.7,5600.0,33.76,33.76,33.68,33.7,5600.0
2010-12-08 13:20:00,33.69,33.7,33.68,33.7,1400.0,33.69,33.7,33.68,33.7,1400.0
2010-12-08 13:25:00,33.69,33.71,33.68,33.68,1800.0,33.69,33.71,33.68,33.68,1800.0
2010-12-08 13:30:00,33.68,33.68,33.65,33.68,2400.0,33.68,33.68,33.65,33.68,2400.0
2010-12-08 13:35:00,33.71,33.75,33.65,33.65,7600.0,33.71,33.75,33.65,33.65,7600.0
2010-12-08 13:40:00,33.71,33.75,33.68,33.68,4400.0,33.71,33.75,33.68,33.68,4400.0
2010-12-08 13:45:00,33.7,33.71,33.67,33.67,4600.0,33.7,33.71,33.67,33.67,4600.0
2010-12-08 13:50:00,33.67,33.7,33.64,33.64,6200.0,33.67,33.7,33.64,33.64,6200.0
2010-12-08 13:55:00,33.65,33.69,33.65,33.68,2200.0,33.65,33.69,33.65,33.68,2200.0
2010-12-08 14:00:00,33.67,33.68,33.64,33.67,2400.0,33.67,33.68,33.64,33.67,2400.0
2010-12-08 14:05:00,33.68,33.68,33.63,33.63,1600.0,33.68,33.68,33.63,33.63,1600.0
2010-12-08 14:10:00,33.65,33.65,33.49,33.59,18200.0,33.65,33.65,33.49,33.59,18200.0
2010-12-08 14:15:00,33.57,33.62,33.56,33.57,5600.0,33.57,33.62,33.56,33.57,5600.0
2010-12-08 14:20:00,33.57,33.58,33.54,33.54,6000.0,33.57,33.58,33.54,33.54,6000.0
2010-12-08 14:25:00,33.54,33.57,33.53,33.54,7200.0,33.54,33.57,33.53,33.54,7200.0
2010-12-08 14:30:00,33.54,33.55,33.52,33.52,4400.0,33.54,33.55,33.52,33.52,4400.0
2010-12-08 14:35:00,33.49,33.53,33.49,33.51,5600.0,33.49,33.53,33.49,33.51,5600.0
2010-12-08 14:40:00,33.51,33.55,33.51,33.51,4800.0,33.51,33.55,33.51,33.51,4800.0
2010-12-08 14:45:00,33.53,33.56,33.49,33.51,6800.0,33.53,33.56,33.49,33.51,6800.0
2010-12-08 14:50:00,33.52,33.52,33.49,33.49,4600.0,33.52,33.52,33.49,33.49,4600.0
2010-12-08 14:55:00,33.5,33.52,33.5,33.51,4400.0,33.5,33.52,33.5,33.51,4400.0
2010-12-08 15:00:00,33.51,33.51,33.44,33.44,11400.0,33.51,33.51,33.44,33.44,11400.0
2010-12-08 15:05:00,33.46,33.47,33.44,33.46,12600.0,33.46,33.47,33.44,33.46,12600.0
2010-12-08 15:10:00,33.46,33.46,33.4,33.4,11000.0,33.46,33.46,33.4,33.4,11000.0
2010-12-08 15:15:00,33.4,33.45,33.4,33.43,5200.0,33.4,33.45,33.4,33.43,5200.0
2010-12-08 15:20:00,33.44,33.48,33.44,33.44,5000.0,33.44,33.48,33.44,33.44,5000.0
2010-12-08 15:25:00,33.47,33.47,33.39,33.43,8000.0,33.47,33.47,33.39,33.43,8000.0
2010-12-08 15:30:00,33.42,33.47,33.41,33.46,10000.0,33.42,33.47,33.41,33.46,10000.0
2010-12-08 15:35:00,33.46,33.48,33.44,33.48,4600.0,33.46,33.48,33.44,33.48,4600.0
2010-12-08 15:40:00,33.47,33.51,33.45,33.51,12800.0,33.47,33.51,33.45,33.51,12800.0
2010-12-08 15:45:00,33.5,33.57,33.5,33.55,4800.0,33.5,33.57,33.5,33.55,4800.0
2010-12-08 15:50:00,33.56,33.58,33.55,33.56,10600.0,33.56,33.58,33.55,33.56,10600.0
2010-12-08 15:55:00,33.54,33.59,33.54,33.54,14000.0,33.54,33.59,33.54,33.54,14000.0
2010-12-09 09:30:00,33.8,33.83,33.67,33.82,4400.0,33.8,33.83,33.67,33.82,4400.0
2010-12-09 09:35:00,33.8,33.85,33.8,33.82,5000.0,33.8,33.85,33.8,33.82,5000.0
2010-12-09 09:40:00,33.82,33.87,33.8,33.84,4800.0,33.82,33.87,33.8,33.84,4800.0
2010-12-09 09:45:00,33.84,33.85,33.84,33.84,1600.0,33.84,33.85,33.84,33.84,1600.0
2010-12-09 09:50:00,33.87,33.87,33.87,33.87,200.0,33.87,33.87,33.87,33.87,200.0
2010-12-09 09:55:00,33.89,33.94,33.89,33.91,2800.0,33.89,33.94,33.89,33.91,2800.0
2010-12-09 10:00:00,33.93,33.94,33.88,33.88,4800.0,33.93,33.94,33.88,33.88,4800.0
2010-12-09 10:05:00,33.88,33.88,33.87,33.87,800.0,33.88,33.88,33.87,33.87,800.0
2010-12-09 10:10:00,33.85,33.85,33.8,33.8,1400.0,33.85,33.85,33.8,33.8,1400.0
2010-12-09 10:15:00,33.8,33.87,33.8,33.87,1600.0,33.8,33.87,33.8,33.87,1600.0
2010-12-09 10:20:00,33.87,33.87,33.77,33.77,600.0,33.87,33.87,33.77,33.77,600.0
2010-12-09 10:25:00,33.77,33.79,33.75,33.79,1400.0,33.77,33.79,33.75,33.79,1400.0
2010-12-09 10:30:00,33.79,33.79,33.77,33.79,1400.0,33.79,33.79,33.77,33.79,1400.0
2010-12-09 10:35:00,33.79,33.79,33.79,33.79,0.0,33.79,33.79,33.79,33.79,0.0
2010-12-09 10:40:00,33.79,33.79,33.69,33.69,1800.0,33.79,33.79,33.69,33.69,1800.0
2010-12-09 10:45:00,33.69,33.69,33.69,33.69,1600.0,33.69,33.69,33.69,33.69,1600.0
2010-12-09 10:50:00,33.69,33.69,33.69,33.69,800.0,33.69,33.69,33.69,33.69,800.0
2010-12-09 10:55:00,33.69,33.69,33.68,33.68,600.0,33.69,33.69,33.68,33.68,600.0
2010-12-09 11:00:00,33.69,33.69,33.68,33.68,1600.0,33.69,33.69,33.68,33.68,1600.0
2010-12-09 11:05:00,33.68,33.7,33.68,33.69,600.0,33.68,33.7,33.68,33.69,600.0
2010-12-09 11:10:00,33.69,33.69,33.69,33.69,200.0,33.69,33.69,33.69,33.69,200.0
2010-12-09 11:15:00,33.72,33.73,33.69,33.69,2200.0,33.72,33.73,33.69,33.69,2200.0
2010-12-09 11:20:00,33.72,33.72,33.65,33.65,3600.0,33.72,33.72,33.65,33.65,3600.0
2010-12-09 11:25:00,33.68,33.71,33.68,33.71,1000.0,33.68,33.71,33.68,33.71,1000.0
2010-12-09 11:30:00,33.71,33.71,33.68,33.68,400.0,33.71,33.71,33.68,33.68,400.0
2010-12-09 11:35:00,33.71,33.71,33.71,33.71,1800.0,33.71,33.71,33.71,33.71,1800.0
2010-12-09 11:40:00,33.71,33.71,33.71,33.71,400.0,33.71,33.71,33.71,33.71,400.0
2010-12-09 11:45:00,33.66,33.66,33.63,33.63,400.0,33.66,33.66,33.63,33.63,400.0
2010-12-09 11:50:00,33.63,33.65,33.62,33.65,2200.0,33.63,33.65,33.62,33.65,2200.0
2010-12-09 11:55:00,33.65,33.65,33.65,33.65,0.0,33.65,33.65,33.65,33.65,0.0
2010-12-09 12:00:00,33.67,33.69,33.67,33.69,800.0,33.67,33.69,33.67,33.69,800.0
2010-12-09 12:05:00,33.69,33.69,33.69,33.69,600.0,33.69,33.69,33.69,33.69,600.0
2010-12-09 12:10:00,33.71,33.71,33.68,33.7,2400.0,33.71,33.71,33.68,33.7,2400.0
2010-12-09 12:15:00,33.72,33.72,33.71,33.71,400.0,33.72,33.72,33.71,33.71,400.0
2010-12-09 12:20:00,33.72,33.72,33.71,33.71,800.0,33.72,33.72,33.71,33.71,800.0
2010-12-09 12:25:00,33.7,33.71,33.7,33.71,1200.0,33.7,33.71,33.7,33.71,1200.0
2010-12-09 12:30:00,33.7,33.7,33.69,33.7,1600.0,33.7,33.7,33.69,33.7,1600.0
2010-12-09 12:35:00,33.7,33.7,33.69,33.69,800.0,33.7,33.7,33.69,33.69,800.0
2010-12-09 12:40:00,33.69,33.69,33.69,33.69,200.0,33.69,33.69,33.69,33.69,200.0
2010-12-09 12:45:00,33.69,33.69,33.66,33.66,1800.0,33.69,33.69,33.66,33.66,1800.0
2010-12-09 12:50:00,33.66,33.68,33.66,33.67,2000.0,33.66,33.68,33.66,33.67,2000.0
2010-12-09 12:55:00,33.68,33.68,33.67,33.67,400.0,33.68,33.68,33.67,33.67,400.0
2010-12-09 13:00:00,33.71,33.71,33.69,33.69,3600.0,33.71,33.71,33.69,33.69,3600.0
2010-12-09 13:05:00,33.69,33.71,33.69,33.71,600.0,33.69,33.71,33.69,33.71,600.0
2010-12-09 13:10:00,33.7,33.7,33.7,33.7,200.0,33.7,33.7,33.7,33.7,200.0
2010-12-09 13:15:00,33.7,33.72,33.69,33.69,2800.0,33.7,33.72,33.69,33.69,2800.0
2010-12-09 13:20:00,33.69,33.69,33.69,33.69,0.0,33.69,33.69,33.69,33.69,0.0
2010-12-09 13:25:00,33.68,33.71,33.67,33.67,1400.0,33.68,33.71,33.67,33.67,1400.0
2010-12-09 13:30:00,33.69,33.71,33.68,33.68,800.0,33.69,33.71,33.68,33.68,800.0
2010-12-09 13:35:00,33.64,33.64,33.64,33.64,200.0,33.64,33.64,33.64,33.64,200.0
2010-12-09 13:40:00,33.64,33.64,33.64,33.64,0.0,33.64,33.64,33.64,33.64,0.0
2010-12-09 13:45:00,33.64,33.64,33.64,33.64,0.0,33.64,33.64,33.64,33.64,0.0
2010-12-09 13:50:00,33.68,33.69,33.68,33.69,800.0,33.68,33.69,33.68,33.69,800.0
2010-12-09 13:55:00,33.7,33.72,33.69,33.72,2800.0,33.7,33.72,33.69,33.72,2800.0
2010-12-09 14:00:00,33.72,33.72,33.7,33.7,1200.0,33.72,33.72,33.7,33.7,1200.0
2010-12-09 14:05:00,33.7,33.72,33.67,33.67,1400.0,33.7,33.72,33.67,33.67,1400.0
2010-12-09 14:10:00,33.67,33.68,33.67,33.68,600.0,33.67,33.68,33.67,33.68,600.0
2010-12-09 14:15:00,33.68,33.68,33.67,33.67,2200.0,33.68,33.68,33.67,33.67,2200.0
2010-12-09 14:20:00,33.67,33.67,33.67,33.67,600.0,33.67,33.67,33.67,33.67,600.0
2010-12-09 14:25:00,33.69,33.74,33.69,33.72,2200.0,33.69,33.74,33.69,33.72,2200.0
2010-12-09 14:30:00,33.72,33.72,33.69,33.69,600.0,33.72,33.72,33.69,33.69,600.0
2010-12-09 14:35:00,33.7,33.7,33.69,33.69,3600.0,33.7,33.7,33.69,33.69,3600.0
2010-12-09 14:40:00,33.69,33.7,33.68,33.68,5400.0,33.69,33.7,33.68,33.68,5400.0
2010-12-09 14:45:00,33.68,33.68,33.68,33.68,2800.0,33.68,33.68,33.68,33.68,2800.0
2010-12-09 14:50:00,33.67,33.68,33.67,33.68,400.0,33.67,33.68,33.67,33.68,400.0
2010-12-09 14:55:00,33.68,33.68,33.67,33.67,1200.0,33.68,33.68,33.67,33.67,1200.0
2010-12-09 15:00:00,33.67,33.69,33.67,33.67,3000.0,33.67,33.69,33.67,33.67,3000.0
2010-12-09 15:05:00,33.67,33.67,33.66,33.66,1200.0,33.67,33.67,33.66,33.66,1200.0
2010-12-09 15:10:00,33.66,33.67,33.63,33.63,4800.0,33.66,33.67,33.63,33.63,4800.0
2010-12-09 15:15:00,33.63,33.65,33.62,33.65,2200.0,33.63,33.65,33.62,33.65,2200.0
2010-12-09 15:20:00,33.63,33.65,33.61,33.62,7600.0,33.63,33.65,33.61,33.62,7600.0
2010-12-09 15:25:00,33.62,33.62,33.59,33.59,2200.0,33.62,33.62,33.59,33.59,2200.0
2010-12-09 15:30:00,33.6,33.64,33.6,33.6,8400.0,33.6,33.64,33.6,33.6,8400.0
2010-12-09 15:35:00,33.6,33.63,33.6,33.63,5000.0,33.6,33.63,33.6,33.63,5000.0
2010-12-09 15:40:00,33.63,33.66,33.63,33.65,4600.0,33.63,33.66,33.63,33.65,4600.0
2010-12-09 15:45:00,33.66,33.69,33.65,33.69,11000.0,33.66,33.69,33.65,33.69,11000.0
2010-12-09 15:50:00,33.67,33.67,33.65,33.65,2200.0,33.67,33.67,33.65,33.65,2200.0
2010-12-09 15:55:00,33.65,33.7,33.63,33.7,5600.0,33.65,33.7,33.63,33.7,5600.0
2010-12-10 09:30:00,33.73,33.9,33.73,33.83,2000.0,33.73,33.9,33.73,33.83,2000.0
2010-12-10 09:35:00,33.83,33.86,33.81,33.86,1400.0,33.83,33.86,33.81,33.86,1400.0
2010-12-10 09:40:00,33.91,33.91,33.87,33.87,1200.0,33.91,33.91,33.87,33.87,1200.0
2010-12-10 09:45:00,33.91,33.94,33.91,33.92,2600.0,33.91,33.94,33.91,33.92,2600.0
2010-12-10 09:50:00,33.92,34.0,33.91,33.99,4200.0,33.92,34.0,33.91,33.99,4200.0
2010-12-10 09:55:00,34.02,34.02,33.94,33.95,2000.0,34.02,34.02,33.94,33.95,2000.0
2010-12-10 10:00:00,33.96,34.0,33.95,34.0,2600.0,33.96,34.0,33.95,34.0,2600.0
2010-12-10 10:05:00,34.0,34.0,33.99,33.99,3000.0,34.0,34.0,33.99,33.99,3000.0
2010-12-10 10:10:00,34.01,34.05,34.01,34.04,2200.0,34.01,34.05,34.01,34.04,2200.0
2010-12-10 10:15:00,34.02,34.02,34.02,34.02,200.0,34.02,34.02,34.02,34.02,200.0
2010-12-10 10:20:00,34.01,34.02,34.01,34.02,800.0,34.01,34.02,34.01,34.02,800.0
2010-12-10 10:25:00,34.02,34.07,34.02,34.05,5400.0,34.02,34.07,34.02,34.05,5400.0
2010-12-10 10:30:00,34.05,34.08,34.05,34.06,2400.0,34.05,34.08,34.05,34.06,2400.0
2010-12-10 10:35:00,34.04,34.04,34.03,34.03,1000.0,34.04,34.04,34.03,34.03,1000.0
2010-12-10 10:40:00,34.04,34.09,34.04,34.09,3800.0,34.04,34.09,34.04,34.09,3800.0
2010-12-10 10:45:00,34.12,34.13,34.1,34.11,5000.0,34.12,34.13,34.1,34.11,5000.0
2010-12-10 10:50:00,34.11,34.11,34.1,34.11,1400.0,34.11,34.11,34.1,34.11,1400.0
2010-12-10 10:55:00,34.13,34.15,34.13,34.15,1400.0,34.13,34.15,34.13,34.15,1400.0
2010-12-10 11:00:00,34.15,34.17,34.15,34.16,5400.0,34.15,34.17,34.15,34.16,5400.0
2010-12-10 11:05:00,34.16,34.19,34.15,34.19,5600.0,34.16,34.19,34.15,34.19,5600.0
2010-12-10 11:10:00,34.19,34.22,34.18,34.22,3800.0,34.19,34.22,34.18,34.22,3800.0
2010-12-10 11:15:00,34.22,34.23,34.19,34.2,6600.0,34.22,34.23,34.19,34.2,6600.0
2010-12-10 11:20:00,34.19,34.25,34.19,34.24,15200.0,34.19,34.25,34.19,34.24,15200.0
2010-12-10 11:25:00,34.24,34.27,34.24,34.27,17000.0,34.24,34.27,34.24,34.27,17000.0
2010-12-10 11:30:00,34.28,34.29,34.27,34.29,3200.0,34.28,34.29,34.27,34.29,3200.0
2010-12-10 11:35:00,34.29,34.34,34.29,34.32,2200.0,34.29,34.34,34.29,34.32,2200.0
2010-12-10 11:40:00,34.3,34.32,34.3,34.31,2600.0,34.3,34.32,34.3,34.31,2600.0
2010-12-10 11:45:00,34.31,34.34,34.3,34.34,9800.0,34.31,34.34,34.3,34.34,9800.0
2010-12-10 11:50:00,34.34,34.35,34.32,34.35,2600.0,34.34,34.35,34.32,34.35,2600.0
2010-12-10 11:55:00,34.34,34.37,34.34,34.37,3800.0,34.34,34.37,34.34,34.37,3800.0
2010-12-10 12:00:00,34.37,34.38,34.35,34.35,49200.0,34.37,34.38,34.35,34.35,49200.0
2010-12-10 12:05:00,34.37,34.42,34.35,34.4,54600.0,34.37,34.42,34.35,34.4,54600.0
2010-12-10 12:10:00,34.44,34.45,34.44,34.45,1200.0,34.44,34.45,34.44,34.45,1200.0
2010-12-10 12:15:00,34.44,34.45,34.43,34.45,4200.0,34.44,34.45,34.43,34.45,4200.0
2010-12-10 12:20:00,34.45,34.46,34.45,34.45,2800.0,34.45,34.46,34.45,34.45,2800.0
2010-12-10 12:25:00,34.46,34.56,34.46,34.54,9400.0,34.46,34.56,34.46,34.54,9400.0
2010-12-10 12:30:00,34.53,34.57,34.53,34.56,6200.0,34.53,34.57,34.53,34.56,6200.0
2010-12-10 12:35:00,34.56,34.61,34.56,34.57,4600.0,34.56,34.61,34.56,34.57,4600.0
2010-12-10 12:40:00,34.59,34.59,34.57,34.57,2400.0,34.59,34.59,34.57,34.57,2400.0
2010-12-10 12:45:00,34.58,34.62,34.57,34.62,3000.0,34.58,34.62,34.57,34.62,3000.0
2010-12-10 12:50:00,34.61,34.61,34.6,34.61,800.0,34.61,34.61,34.6,34.61,800.0
2010-12-10 12:55:00,34.62,34.63,34.6,34.63,3400.0,34.62,34.63,34.6,34.63,3400.0
2010-12-10 13:00:00,34.6,34.6,34.6,34.6,1200.0,34.6,34.6,34.6,34.6,1200.0
2010-12-10 13:05:00,34.6,34.63,34.6,34.63,4000.0,34.6,34.63,34.6,34.63,4000.0
2010-12-10 13:10:00,34.63,34.65,34.62,34.65,3200.0,34.63,34.65,34.62,34.65,3200.0
2010-12-10 13:15:00,34.66,34.66,34.62,34.63,6000.0,34.66,34.66,34.62,34.63,6000.0
2010-12-10 13:20:00,34.63,34.64,34.62,34.64,2200.0,34.63,34.64,34.62,34.64,2200.0
2010-12-10 13:25:00,34.63,34.65,34.62,34.63,2800.0,34.63,34.65,34.62,34.63,2800.0
2010-12-10 13:30:00,34.63,34.64,34.63,34.63,4200.0,34.63,34.64,34.63,34.63,4200.0
2010-12-10 13:35:00,34.62,34.62,34.6,34.6,6600.0,34.62,34.62,34.6,34.6,6600.0
2010-12-10 13:40:00,34.6,34.6,34.52,34.52,4000.0,34.6,34.6,34.52,34.52,4000.0
2010-12-10 13:45:00,34.53,34.56,34.52,34.56,6200.0,34.53,34.56,34.52,34.56,6200.0
2010-12-10 13:50:00,34.55,34.59,34.54,34.57,5200.0,34.55,34.59,34.54,34.57,5200.0
2010-12-10 13:55:00,34.57,34.57,34.55,34.55,2800.0,34.57,34.57,34.55,34.55,2800.0
2010-12-10 14:00:00,34.55,34.57,34.55,34.57,7000.0,34.55,34.57,34.55,34.57,7000.0
2010-12-10 14:05:00,34.57,34.59,34.57,34.59,1600.0,34.57,34.59,34.57,34.59,1600.0
2010-12-10 14:10:00,34.59,34.6,34.56,34.56,30400.0,34.59,34.6,34.56,34.56,30400.0
2010-12-10 14:15:00,34.57,34.57,34.55,34.56,6600.0,34.57,34.57,34.55,34.56,6600.0
2010-12-10 14:20:00,34.56,34.57,34.54,34.54,3400.0,34.56,34.57,34.54,34.54,3400.0
2010-12-10 14:25:00,34.55,34.55,34.52,34.52,8000.0,34.55,34.55,34.52,34.52,8000.0
2010-12-10 14:30:00,34.53,34.55,34.52,34.55,2200.0,34.53,34.55,34.52,34.55,2200.0
2010-12-10 14:35:00,34.55,34.59,34.55,34.58,3400.0,34.55,34.59,34.55,34.58,3400.0
2010-12-10 14:40:00,34.58,34.65,34.58,34.63,5600.0,34.58,34.65,34.58,34.63,5600.0
2010-12-10 14:45:00,34.63,34.69,34.62,34.68,5800.0,34.63,34.69,34.62,34.68,5800.0
2010-12-10 14:50:00,34.67,34.71,34.67,34.69,6000.0,34.67,34.71,34.67,34.69,6000.0
2010-12-10 14:55:00,34.69,34.73,34.68,34.68,7000.0,34.69,34.73,34.68,34.68,7000.0
2010-12-10 15:00:00,34.72,34.74,34.68,34.72,6400.0,34.72,34.74,34.68,34.72,6400.0
2010-12-10 15:05:00,34.71,34.74,34.68,34.74,6200.0,34.71,34.74,34.68,34.74,6200.0
2010-12-10 15:10:00,34.72,34.79,34.69,34.69,9200.0,34.72,34.79,34.69,34.69,9200.0
2010-12-10 15:15:00,34.68,34.73,34.68,34.71,9400.0,34.68,34.73,34.68,34.71,9400.0
2010-12-10 15:20:00,34.72,34.75,34.72,34.74,16000.0,34.72,34.75,34.72,34.74,16000.0
2010-12-10 15:25:00,34.75,34.77,34.74,34.77,13200.0,34.75,34.77,34.74,34.77,13200.0
2010-12-10 15:30:00,34.77,34.83,34.77,34.81,20800.0,34.77,34.83,34.77,34.81,20800.0
2010-12-10 15:35:00,34.81,34.85,34.79,34.82,13600.0,34.81,34.85,34.79,34.82,13600.0
2010-12-10 15:40:00,34.81,34.85,34.8,34.83,13000.0,34.81,34.85,34.8,34.83,13000.0
2010-12-10 15:45:00,34.83,34.84,34.69,34.7,18000.0,34.83,34.84,34.69,34.7,18000.0
2010-12-10 15:50:00,34.71,34.82,34.71,34.82,15200.0,34.71,34.82,34.71,34.82,15200.0
2010-12-10 15:55:00,34.82,34.9,34.79,34.87,28600.0,34.82,34.9,34.79,34.87,28600.0
2010-12-13 09:30:00,34.87,34.99,34.79,34.94,13600.0,34.87,34.99,34.79,34.94,13600.0
2010-12-13 09:35:00,34.9,35.1,34.9,35.08,25600.0,34.9,35.1,34.9,35.08,25600.0
2010-12-13 09:40:00,35.06,35.11,34.96,35.08,15400.0,35.06,35.11,34.96,35.08,15400.0
2010-12-13 09:45:00,35.07,35.18,35.05,35.18,5200.0,35.07,35.18,35.05,35.18,5200.0
2010-12-13 09:50:00,35.16,35.29,35.16,35.26,7000.0,35.16,35.29,35.16,35.26,7000.0
2010-12-13 09:55:00,35.26,35.26,35.19,35.24,7000.0,35.26,35.26,35.19,35.24,7000.0
2010-12-13 10:00:00,35.27,35.37,35.26,35.35,18400.0,35.27,35.37,35.26,35.35,18400.0
2010-12-13 10:05:00,35.34,35.34,35.22,35.23,3400.0,35.34,35.34,35.22,35.23,3400.0
2010-12-13 10:10:00,35.22,35.27,35.18,35.18,7800.0,35.22,35.27,35.18,35.18,7800.0
2010-12-13 10:15:00,35.22,35.22,35.18,35.18,5400.0,35.22,35.22,35.18,35.18,5400.0
2010-12-13 10:20:00,35.18,35.22,35.16,35.17,6600.0,35.18,35.22,35.16,35.17,6600.0
2010-12-13 10:25:00,35.16,35.19,35.12,35.15,7600.0,35.16,35.19,35.12,35.15,7600.0
2010-12-13 10:30:00,35.13,35.14,35.08,35.09,3600.0,35.13,35.14,35.08,35.09,3600.0
2010-12-13 10:35:00,35.08,35.13,35.08,35.08,5800.0,35.08,35.13,35.08,35.08,5800.0
2010-12-13 10:40:00,35.08,35.09,35.02,35.04,2400.0,35.08,35.09,35.02,35.04,2400.0
2010-12-13 10:45:00,35.02,35.07,35.02,35.06,7000.0,35.02,35.07,35.02,35.06,7000.0
2010-12-13 10:50:00,35.06,35.06,34.99,34.99,12000.0,35.06,35.06,34.99,34.99,12000.0
2010-12-13 10:55:00,34.99,35.02,34.99,35.02,7000.0,34.99,35.02,34.99,35.02,7000.0
2010-12-13 11:00:00,35.0,35.01,34.99,34.99,6800.0,35.0,35.01,34.99,34.99,6800.0
2010-12-13 11:05:00,34.99,35.02,34.99,35.0,3600.0,34.99,35.02,34.99,35.0,3600.0
2010-12-13 11:10:00,35.0,35.04,34.99,35.04,3000.0,35.0,35.04,34.99,35.04,3000.0
2010-12-13 11:15:00,35.02,35.03,35.01,35.02,2000.0,35.02,35.03,35.01,35.02,2000.0
2010-12-13 11:20:00,35.0,35.0,35.0,35.0,3800.0,35.0,35.0,35.0,35.0,3800.0
2010-12-13 11:25:00,35.02,35.02,35.0,35.0,1600.0,35.02,35.02,35.0,35.0,1600.0
2010-12-13 11:30:00,35.0,35.06,35.0,35.06,2200.0,35.0,35.06,35.0,35.06,2200.0
2010-12-13 11:35:00,35.08,35.13,35.08,35.11,8800.0,35.08,35.13,35.08,35.11,8800.0
2010-12-13 11:40:00,35.09,35.1,35.07,35.07,2200.0,35.09,35.1,35.07,35.07,2200.0
2010-12-13 11:45:00,35.07,35.13,35.07,35.13,2200.0,35.07,35.13,35.07,35.13,2200.0
2010-12-13 11:50:00,35.17,35.19,35.06,35.08,3600.0,35.17,35.19,35.06,35.08,3600.0
2010-12-13 11:55:00,35.06,35.13,35.05,35.13,5200.0,35.06,35.13,35.05,35.13,5200.0
2010-12-13 12:00:00,35.12,35.12,35.04,35.04,5200.0,35.12,35.12,35.04,35.04,5200.0
2010-12-13 12:05:00,35.02,35.02,34.99,34.99,4200.0,35.02,35.02,34.99,34.99,4200.0
2010-12-13 12:10:00,34.98,34.99,34.93,34.93,3800.0,34.98,34.99,34.93,34.93,3800.0
2010-12-13 12:15:00,34.94,34.94,34.9,34.92,3800.0,34.94,34.94,34.9,34.92,3800.0
2010-12-13 12:20:00,34.92,34.93,34.89,34.89,2000.0,34.92,34.93,34.89,34.89,2000.0
2010-12-13 12:25:00,34.89,34.89,34.86,34.88,2000.0,34.89,34.89,34.86,34.88,2000.0
2010-12-13 12:30:00,34.89,34.89,34.85,34.85,4200.0,34.89,34.89,34.85,34.85,4200.0
2010-12-13 12:35:00,34.85,34.85,34.84,34.84,1400.0,34.85,34.85,34.84,34.84,1400.0
2010-12-13 12:40:00,34.84,34.85,34.84,34.84,1200.0,34.84,34.85,34.84,34.84,1200.0
2010-12-13 12:45:00,34.85,34.88,34.85,34.88,2800.0,34.85,34.88,34.85,34.88,2800.0
2010-12-13 12:50:00,34.91,34.93,34.91,34.93,600.0,34.91,34.93,34.91,34.93,600.0
2010-12-13 12:55:00,34.91,34.91,34.91,34.91,200.0,34.91,34.91,34.91,34.91,200.0
2010-12-13 13:00:00,34.92,34.92,34.92,34.92,200.0,34.92,34.92,34.92,34.92,200.0
2010-12-13 13:05:00,34.93,34.94,34.91,34.94,2000.0,34.93,34.94,34.91,34.94,2000.0
2010-12-13 13:10:00,34.94,34.94,34.91,34.91,1000.0,34.94,34.94,34.91,34.91,1000.0
2010-12-13 13:15:00,34.91,34.91,34.88,34.88,800.0,34.91,34.91,34.88,34.88,800.0
2010-12-13 13:20:00,34.88,34.89,34.88,34.88,3600.0,34.88,34.89,34.88,34.88,3600.0
2010-12-13 13:25:00,34.88,34.9,34.88,34.9,800.0,34.88,34.9,34.88,34.9,800.0
2010-12-13 13:30:00,34.9,34.9,34.9,34.9,200.0,34.9,34.9,34.9,34.9,200.0
2010-12-13 13:35:00,34.89,34.89,34.88,34.88,1000.0,34.89,34.89,34.88,34.88,1000.0
2010-12-13 13:40:00,34.9,34.9,34.88,34.88,1200.0,34.9,34.9,34.88,34.88,1200.0
2010-12-13 13:45:00,34.88,34.88,34.76,34.76,2200.0,34.88,34.88,34.76,34.76,2200.0
2010-12-13 13:50:00,34.77,34.79,34.76,34.76,2600.0,34.77,34.79,34.76,34.76,2600.0
2010-12-13 13:55:00,34.76,34.79,34.76,34.79,2800.0,34.76,34.79,34.76,34.79,2800.0
2010-12-13 14:00:00,34.77,34.77,34.7,34.72,16400.0,34.77,34.77,34.7,34.72,16400.0
2010-12-13 14:05:00,34.72,34.82,34.72,34.76,4400.0,34.72,34.82,34.72,34.76,4400.0
2010-12-13 14:10:00,34.75,34.81,34.75,34.79,6200.0,34.75,34.81,34.75,34.79,6200.0
2010-12-13 14:15:00,34.77,34.85,34.77,34.85,7200.0,34.77,34.85,34.77,34.85,7200.0
2010-12-13 14:20:00,34.85,34.91,34.85,34.91,9400.0,34.85,34.91,34.85,34.91,9400.0
2010-12-13 14:25:00,34.91,34.93,34.88,34.93,3200.0,34.91,34.93,34.88,34.93,3200.0
2010-12-13 14:30:00,34.93,34.93,34.91,34.93,800.0,34.93,34.93,34.91,34.93,800.0
2010-12-13 14:35:00,34.92,34.99,34.92,34.98,7600.0,34.92,34.99,34.92,34.98,7600.0
2010-12-13 14:40:00,34.97,34.98,34.95,34.96,7600.0,34.97,34.98,34.95,34.96,7600.0
2010-12-13 14:45:00,34.95,34.95,34.92,34.92,5200.0,34.95,34.95,34.92,34.92,5200.0
2010-12-13 14:50:00,34.93,34.95,34.92,34.95,2000.0,34.93,34.95,34.92,34.95,2000.0
2010-12-13 14:55:00,34.94,34.97,34.93,34.97,3000.0,34.94,34.97,34.93,34.97,3000.0
2010-12-13 15:00:00,34.96,34.98,34.94,34.97,7000.0,34.96,34.98,34.94,34.97,7000.0
2010-12-13 15:05:00,34.97,35.02,34.97,34.99,13800.0,34.97,35.02,34.97,34.99,13800.0
2010-12-13 15:10:00,34.99,35.05,34.99,35.0,7600.0,34.99,35.05,34.99,35.0,7600.0
2010-12-13 15:15:00,35.0,35.02,34.99,35.01,6000.0,35.0,35.02,34.99,35.01,6000.0
2010-12-13 15:20:00,35.01,35.02,34.99,35.0,5800.0,35.01,35.02,34.99,35.0,5800.0
2010-12-13 15:25:00,35.01,35.03,35.0,35.0,3600.0,35.01,35.03,35.0,35.0,3600.0
2010-12-13 15:30:00,35.0,35.01,34.98,34.99,21600.0,35.0,35.01,34.98,34.99,21600.0
2010-12-13 15:35:00,35.0,35.02,34.99,34.99,9200.0,35.0,35.02,34.99,34.99,9200.0
2010-12-13 15:40:00,34.99,35.02,34.99,35.01,6800.0,34.99,35.02,34.99,35.01,6800.0
2010-12-13 15:45:00,35.01,35.01,34.97,34.99,23400.0,35.01,35.01,34.97,34.99,23400.0
2010-12-13 15:50:00,35.03,35.04,34.98,34.98,8800.0,35.03,35.04,34.98,34.98,8800.0
2010-12-13 15:55:00,34.98,35.05,34.96,35.05,20400.0,34.98,35.05,34.96,35.05,20400.0
2010-12-14 09:30:00,35.01,35.42,35.01,35.42,15200.0,35.01,35.42,35.01,35.42,15200.0
2010-12-14 09:35:00,35.4,35.4,35.29,35.38,5800.0,35.4,35.4,35.29,35.38,5800.0
2010-12-14 09:40:00,35.38,35.55,35.38,35.51,6800.0,35.38,35.55,35.38,35.51,6800.0
2010-12-14 09:45:00,35.49,35.55,35.48,35.54,6000.0,35.49,35.55,35.48,35.54,6000.0
2010-12-14 09:50:00,35.54,35.54,35.5,35.5,6200.0,35.54,35.54,35.5,35.5,6200.0
2010-12-14 09:55:00,35.48,35.53,35.48,35.53,5400.0,35.48,35.53,35.48,35.53,5400.0
2010-12-14 10:00:00,35.55,35.63,35.54,35.59,22400.0,35.55,35.63,35.54,35.59,22400.0
2010-12-14 10:05:00,35.6,35.64,35.58,35.64,11200.0,35.6,35.64,35.58,35.64,11200.0
2010-12-14 10:10:00,35.63,35.66,35.63,35.66,3000.0,35.63,35.66,35.63,35.66,3000.0
2010-12-14 10:15:00,35.7,35.73,35.7,35.73,5400.0,35.7,35.73,35.7,35.73,5400.0
2010-12-14 10:20:00,35.72,35.74,35.7,35.71,10600.0,35.72,35.74,35.7,35.71,10600.0
2010-12-14 10:25:00,35.71,35.73,35.7,35.7,5600.0,35.71,35.73,35.7,35.7,5600.0
2010-12-14 10:30:00,35.7,35.73,35.69,35.72,7000.0,35.7,35.73,35.69,35.72,7000.0
2010-12-14 10:35:00,35.72,35.77,35.72,35.77,3600.0,35.72,35.77,35.72,35.77,3600.0
2010-12-14 10:40:00,35.76,35.76,35.7,35.7,2400.0,35.76,35.76,35.7,35.7,2400.0
2010-12-14 10:45:00,35.72,35.72,35.69,35.72,4800.0,35.72,35.72,35.69,35.72,4800.0
2010-12-14 10:50:00,35.69,35.75,35.69,35.75,26400.0,35.69,35.75,35.69,35.75,26400.0
2010-12-14 10:55:00,35.74,35.76,35.72,35.74,12400.0,35.74,35.76,35.72,35.74,12400.0
2010-12-14 11:00:00,35.76,35.77,35.74,35.77,2600.0,35.76,35.77,35.74,35.77,2600.0
2010-12-14 11:05:00,35.77,35.77,35.71,35.74,2600.0,35.77,35.77,35.71,35.74,2600.0
2010-12-14 11:10:00,35.71,35.72,35.71,35.72,1200.0,35.71,35.72,35.71,35.72,1200.0
2010-12-14 11:15:00,35.73,35.75,35.72,35.75,3800.0,35.73,35.75,35.72,35.75,3800.0
2010-12-14 11:20:00,35.76,35.78,35.76,35.76,3200.0,35.76,35.78,35.76,35.76,3200.0
2010-12-14 11:25:00,35.77,35.8,35.77,35.8,1400.0,35.77,35.8,35.77,35.8,1400.0
2010-12-14 11:30:00,35.77,35.8,35.76,35.77,3000.0,35.77,35.8,35.76,35.77,3000.0
2010-12-14 11:35:00,35.77,35.77,35.77,35.77,0.0,35.77,35.77,35.77,35.77,0.0
2010-12-14 11:40:00,35.79,35.79,35.7,35.7,16200.0,35.79,35.79,35.7,35.7,16200.0
2010-12-14 11:45:00,35.7,35.71,35.68,35.71,6000.0,35.7,35.71,35.68,35.71,6000.0
2010-12-14 11:50:00,35.71,35.74,35.7,35.7,2600.0,35.71,35.74,35.7,35.7,2600.0
2010-12-14 11:55:00,35.71,35.73,35.71,35.73,600.0,35.71,35.73,35.71,35.73,600.0
2010-12-14 12:00:00,35.73,35.73,35.73,35.73,0.0,35.73,35.73,35.73,35.73,0.0
2010-12-14 12:05:00,35.75,35.77,35.74,35.77,3200.0,35.75,35.77,35.74,35.77,3200.0
2010-12-14 12:10:00,35.75,35.75,35.74,35.74,600.0,35.75,35.75,35.74,35.74,600.0
2010-12-14 12:15:00,35.76,35.76,35.71,35.73,2600.0,35.76,35.76,35.71,35.73,2600.0
2010-12-14 12:20:00,35.73,35.73,35.73,35.73,600.0,35.73,35.73,35.73,35.73,600.0
2010-12-14 12:25:00,35.77,35.79,35.77,35.79,1400.0,35.77,35.79,35.77,35.79,1400.0
2010-12-14 12:30:00,35.81,35.82,35.8,35.81,1000.0,35.81,35.82,35.8,35.81,1000.0
2010-12-14 12:35:00,35.81,35.81,35.79,35.79,1200.0,35.81,35.81,35.79,35.79,1200.0
2010-12-14 12:40:00,35.78,35.79,35.78,35.79,1200.0,35.78,35.79,35.78,35.79,1200.0
2010-12-14 12:45:00,35.8,35.8,35.77,35.79,2000.0,35.8,35.8,35.77,35.79,2000.0
2010-12-14 12:50:00,35.79,35.79,35.77,35.79,1800.0,35.79,35.79,35.77,35.79,1800.0
2010-12-14 12:55:00,35.79,35.79,35.77,35.77,5400.0,35.79,35.79,35.77,35.77,5400.0
2010-12-14 13:00:00,35.77,35.77,35.7,35.75,9400.0,35.77,35.77,35.7,35.75,9400.0
2010-12-14 13:05:00,35.76,35.84,35.76,35.83,5800.0,35.76,35.84,35.76,35.83,5800.0
2010-12-14 13:10:00,35.82,35.82,35.8,35.8,1200.0,35.82,35.82,35.8,35.8,1200.0
2010-12-14 13:15:00,35.8,35.81,35.77,35.81,1800.0,35.8,35.81,35.77,35.81,1800.0
2010-12-14 13:20:00,35.81,35.82,35.77,35.82,3000.0,35.81,35.82,35.77,35.82,3000.0
2010-12-14 13:25:00,35.81,35.81,35.79,35.79,400.0,35.81,35.81,35.79,35.79,400.0
2010-12-14 13:30:00,35.76,35.77,35.76,35.76,3000.0,35.76,35.77,35.76,35.76,3000.0
2010-12-14 13:35:00,35.74,35.74,35.73,35.74,2000.0,35.74,35.74,35.73,35.74,2000.0
2010-12-14 13:40:00,35.76,35.76,35.68,35.69,11800.0,35.76,35.76,35.68,35.69,11800.0
2010-12-14 13:45:00,35.67,35.67,35.66,35.66,3600.0,35.67,35.67,35.66,35.66,3600.0
2010-12-14 13:50:00,35.67,35.67,35.64,35.64,1000.0,35.67,35.67,35.64,35.64,1000.0
2010-12-14 13:55:00,35.65,35.65,35.63,35.63,2000.0,35.65,35.65,35.63,35.63,2000.0
2010-12-14 14:00:00,35.63,35.64,35.63,35.64,6000.0,35.63,35.64,35.63,35.64,6000.0
2010-12-14 14:05:00,35.62,35.63,35.59,35.59,3800.0,35.62,35.63,35.59,35.59,3800.0
2010-12-14 14:10:00,35.59,35.6,35.58,35.58,4200.0,35.59,35.6,35.58,35.58,4200.0
2010-12-14 14:15:00,35.58,35.64,35.58,35.64,12800.0,35.58,35.64,35.58,35.64,12800.0
2010-12-14 14:20:00,35.63,35.63,35.56,35.56,2600.0,35.63,35.63,35.56,35.56,2600.0
2010-12-14 14:25:00,35.58,35.58,35.55,35.55,1600.0,35.58,35.58,35.55,35.55,1600.0
2010-12-14 14:30:00,35.57,35.57,35.54,35.55,7600.0,35.57,35.57,35.54,35.55,7600.0
2010-12-14 14:35:00,35.54,35.55,35.5,35.5,2000.0,35.54,35.55,35.5,35.5,2000.0
2010-12-14 14:40:00,35.49,35.54,35.47,35.49,8200.0,35.49,35.54,35.47,35.49,8200.0
2010-12-14 14:45:00,35.48,35.52,35.48,35.52,8400.0,35.48,35.52,35.48,35.52,8400.0
2010-12-14 14:50:00,35.52,35.54,35.51,35.53,6800.0,35.52,35.54,35.51,35.53,6800.0
2010-12-14 14:55:00,35.52,35.57,35.51,35.55,10600.0,35.52,35.57,35.51,35.55,10600.0
2010-12-14 15:00:00,35.57,35.59,35.56,35.58,3000.0,35.57,35.59,35.56,35.58,3000.0
2010-12-14 15:05:00,35.59,35.63,35.59,35.59,3000.0,35.59,35.63,35.59,35.59,3000.0
2010-12-14 15:10:00,35.56,35.58,35.5,35.51,7800.0,35.56,35.58,35.5,35.51,7800.0
2010-12-14 15:15:00,35.48,35.52,35.47,35.49,9400.0,35.48,35.52,35.47,35.49,9400.0
2010-12-14 15:20:00,35.49,35.51,35.44,35.45,7400.0,35.49,35.51,35.44,35.45,7400.0
2010-12-14 15:25:00,35.44,35.46,35.43,35.43,4400.0,35.44,35.46,35.43,35.43,4400.0
2010-12-14 15:30:00,35.42,35.42,35.38,35.4,6200.0,35.42,35.42,35.38,35.4,6200.0
2010-12-14 15:35:00,35.41,35.43,35.37,35.43,6600.0,35.41,35.43,35.37,35.43,6600.0
2010-12-14 15:40:00,35.44,35.49,35.43,35.47,8800.0,35.44,35.49,35.43,35.47,8800.0
2010-12-14 15:45:00,35.48,35.52,35.48,35.49,5800.0,35.48,35.52,35.48,35.49,5800.0
2010-12-14 15:50:00,35.49,35.55,35.45,35.51,9000.0,35.49,35.55,35.45,35.51,9000.0
2010-12-14 15:55:00,35.55,35.56,35.49,35.55,24000.0,35.55,35.56,35.49,35.55,24000.0
2010-12-15 09:30:00,35.52,35.68,35.52,35.68,2000.0,35.52,35.68,35.52,35.68,2000.0
2010-12-15 09:35:00,35.7,35.71,35.63,35.65,2800.0,35.7,35.71,35.63,35.65,2800.0
2010-12-15 09:40:00,35.63,35.76,35.63,35.76,2400.0,35.63,35.76,35.63,35.76,2400.0
2010-12-15 09:45:00,35.77,35.78,35.72,35.72,1800.0,35.77,35.78,35.72,35.72,1800.0
2010-12-15 09:50:00,35.74,35.85,35.74,35.8,2200.0,35.74,35.85,35.74,35.8,2200.0
2010-12-15 09:55:00,35.84,35.98,35.84,35.98,4200.0,35.84,35.98,35.84,35.98,4200.0
2010-12-15 10:00:00,35.98,36.12,35.95,36.02,22000.0,35.98,36.12,35.95,36.02,22000.0
2010-12-15 10:05:00,36.07,36.07,36.01,36.06,2800.0,36.07,36.07,36.01,36.06,2800.0
2010-12-15 10:10:00,36.06,36.1,36.03,36.08,3200.0,36.06,36.1,36.03,36.08,3200.0
2010-12-15 10:15:00,36.09,36.09,36.06,36.09,2600.0,36.09,36.09,36.06,36.09,2600.0
2010-12-15 10:20:00,36.11,36.2,36.11,36.17,2000.0,36.11,36.2,36.11,36.17,2000.0
2010-12-15 10:25:00,36.15,36.2,36.15,36.18,5400.0,36.15,36.2,36.15,36.18,5400.0
2010-12-15 10:30:00,36.13,36.16,36.13,36.13,2600.0,36.13,36.16,36.13,36.13,2600.0
2010-12-15 10:35:00,36.11,36.16,36.1,36.13,12200.0,36.11,36.16,36.1,36.13,12200.0
2010-12-15 10:40:00,36.13,36.16,36.13,36.15,11800.0,36.13,36.16,36.13,36.15,11800.0
2010-12-15 10:45:00,36.16,36.2,36.15,36.2,6800.0,36.16,36.2,36.15,36.2,6800.0
2010-12-15 10:50:00,36.19,36.19,36.17,36.18,2000.0,36.19,36.19,36.17,36.18,2000.0
2010-12-15 10:55:00,36.16,36.18,36.16,36.18,1600.0,36.16,36.18,36.16,36.18,1600.0
2010-12-15 11:00:00,36.17,36.19,36.15,36.15,102000.0,36.17,36.19,36.15,36.15,102000.0
2010-12-15 11:05:00,36.13,36.16,36.1,36.15,1600.0,36.13,36.16,36.1,36.15,1600.0
2010-12-15 11:10:00,36.15,36.17,36.13,36.13,1000.0,36.15,36.17,36.13,36.13,1000.0
2010-12-15 11:15:00,36.08,36.08,36.02,36.03,1000.0,36.08,36.08,36.02,36.03,1000.0
2010-12-15 11:20:00,36.06,36.09,36.05,36.05,1200.0,36.06,36.09,36.05,36.05,1200.0
2010-12-15 11:25:00,36.04,36.06,36.04,36.06,600.0,36.04,36.06,36.04,36.06,600.0
2010-12-15 11:30:00,36.02,36.06,36.0,36.02,2400.0,36.02,36.06,36.0,36.02,2400.0
2010-12-15 11:35:00,36.0,36.05,36.0,36.05,4400.0,36.0,36.05,36.0,36.05,4400.0
2010-12-15 11:40:00,36.05,36.05,36.02,36.03,3200.0,36.05,36.05,36.02,36.03,3200.0
2010-12-15 11:45:00,36.05,36.11,36.04,36.11,15800.0,36.05,36.11,36.04,36.11,15800.0
2010-12-15 11:50:00,36.11,36.13,36.11,36.13,1800.0,36.11,36.13,36.11,36.13,1800.0
2010-12-15 11:55:00,36.1,36.12,36.05,36.07,4600.0,36.1,36.12,36.05,36.07,4600.0
2010-12-15 12:00:00,36.07,36.08,36.05,36.05,1200.0,36.07,36.08,36.05,36.05,1200.0
2010-12-15 12:05:00,36.07,36.07,36.06,36.06,1600.0,36.07,36.07,36.06,36.06,1600.0
2010-12-15 12:10:00,36.06,36.07,36.0,36.0,5200.0,36.06,36.07,36.0,36.0,5200.0
2010-12-15 12:15:00,36.02,36.02,35.95,35.95,4600.0,36.02,36.02,35.95,35.95,4600.0
2010-12-15 12:20:00,35.96,35.97,35.94,35.94,2200.0,35.96,35.97,35.94,35.94,2200.0
2010-12-15 12:25:00,35.96,35.97,35.96,35.97,800.0,35.96,35.97,35.96,35.97,800.0
2010-12-15 12:30:00,35.99,36.01,35.99,35.99,1400.0,35.99,36.01,35.99,35.99,1400.0
2010-12-15 12:35:00,36.0,36.02,35.99,36.01,1600.0,36.0,36.02,35.99,36.01,1600.0
2010-12-15 12:40:00,36.01,36.02,35.97,35.97,3600.0,36.01,36.02,35.97,35.97,3600.0
2010-12-15 12:45:00,35.98,35.99,35.95,35.97,1400.0,35.98,35.99,35.95,35.97,1400.0
2010-12-15 12:50:00,35.96,35.99,35.96,35.97,3600.0,35.96,35.99,35.96,35.97,3600.0
2010-12-15 12:55:00,35.96,35.97,35.95,35.97,2000.0,35.96,35.97,35.95,35.97,2000.0
2010-12-15 13:00:00,35.96,35.97,35.91,35.91,3200.0,35.96,35.97,35.91,35.91,3200.0
2010-12-15 13:05:00,35.91,35.98,35.91,35.98,2200.0,35.91,35.98,35.91,35.98,2200.0
2010-12-15 13:10:00,35.97,35.99,35.97,35.97,3600.0,35.97,35.99,35.97,35.97,3600.0
2010-12-15 13:15:00,35.98,36.0,35.98,35.99,2400.0,35.98,36.0,35.98,35.99,2400.0
2010-12-15 13:20:00,35.99,36.0,35.99,36.0,4000.0,35.99,36.0,35.99,36.0,4000.0
2010-12-15 13:25:00,35.97,36.01,35.97,36.01,4400.0,35.97,36.01,35.97,36.01,4400.0
2010-12-15 13:30:00,36.01,36.02,36.01,36.02,3200.0,36.01,36.02,36.01,36.02,3200.0
2010-12-15 13:35:00,36.01,36.01,35.99,35.99,3400.0,36.01,36.01,35.99,35.99,3400.0
2010-12-15 13:40:00,36.0,36.02,35.99,36.0,3800.0,36.0,36.02,35.99,36.0,3800.0
2010-12-15 13:45:00,36.01,36.01,36.01,36.01,800.0,36.01,36.01,36.01,36.01,800.0
2010-12-15 13:50:00,36.01,36.02,36.0,36.02,2400.0,36.01,36.02,36.0,36.02,2400.0
2010-12-15 13:55:00,36.02,36.02,36.0,36.0,5800.0,36.02,36.02,36.0,36.0,5800.0
2010-12-15 14:00:00,36.0,36.0,35.96,35.96,2000.0,36.0,36.0,35.96,35.96,2000.0
2010-12-15 14:05:00,35.96,35.96,35.85,35.85,7000.0,35.96,35.96,35.85,35.85,7000.0
2010-12-15 14:10:00,35.88,35.88,35.87,35.88,2800.0,35.88,35.88,35.87,35.88,2800.0
2010-12-15 14:15:00,35.85,35.88,35.85,35.85,800.0,35.85,35.88,35.85,35.85,800.0
2010-12-15 14:20:00,35.88,35.88,35.83,35.83,2000.0,35.88,35.88,35.83,35.83,2000.0
2010-12-15 14:25:00,35.85,35.85,35.84,35.85,1600.0,35.85,35.85,35.84,35.85,1600.0
2010-12-15 14:30:00,35.85,35.85,35.81,35.83,4600.0,35.85,35.85,35.81,35.83,4600.0
2010-12-15 14:35:00,35.85,35.87,35.82,35.87,2200.0,35.85,35.87,35.82,35.87,2200.0
2010-12-15 14:40:00,35.87,35.88,35.84,35.86,2200.0,35.87,35.88,35.84,35.86,2200.0
2010-12-15 14:45:00,35.87,35.87,35.83,35.83,3600.0,35.87,35.87,35.83,35.83,3600.0
2010-12-15 14:50:00,35.84,35.85,35.82,35.82,2200.0,35.84,35.85,35.82,35.82,2200.0
2010-12-15 14:55:00,35.82,35.82,35.74,35.74,16200.0,35.82,35.82,35.74,35.74,16200.0
2010-12-15 15:00:00,35.75,35.79,35.74,35.75,9200.0,35.75,35.79,35.74,35.75,9200.0
2010-12-15 15:05:00,35.74,35.74,35.7,35.72,9600.0,35.74,35.74,35.7,35.72,9600.0
2010-12-15 15:10:00,35.72,35.72,35.69,35.72,3800.0,35.72,35.72,35.69,35.72,3800.0
2010-12-15 15:15:00,35.71,35.75,35.71,35.72,13800.0,35.71,35.75,35.71,35.72,13800.0
2010-12-15 15:20:00,35.73,35.76,35.72,35.74,4200.0,35.73,35.76,35.72,35.74,4200.0
2010-12-15 15:25:00,35.74,35.76,35.74,35.76,29000.0,35.74,35.76,35.74,35.76,29000.0
2010-12-15 15:30:00,35.76,35.77,35.74,35.75,16200.0,35.76,35.77,35.74,35.75,16200.0
2010-12-15 15:35:00,35.75,35.77,35.74,35.76,8000.0,35.75,35.77,35.74,35.76,8000.0
2010-12-15 15:40:00,35.76,35.77,35.74,35.74,11400.0,35.76,35.77,35.74,35.74,11400.0
2010-12-15 15:45:00,35.74,35.77,35.74,35.76,27400.0,35.74,35.77,35.74,35.76,27400.0
2010-12-15 15:50:00,35.76,35.77,35.73,35.74,11000.0,35.76,35.77,35.73,35.74,11000.0
2010-12-15 15:55:00,35.75,35.8,35.74,35.8,39400.0,35.75,35.8,35.74,35.8,39400.0
2010-12-16 09:30:00,35.52,35.66,35.41,35.41,24400.0,35.52,35.66,35.41,35.41,24400.0
2010-12-16 09:35:00,35.38,35.42,35.35,35.39,6400.0,35.38,35.42,35.35,35.39,6400.0
2010-12-16 09:40:00,35.43,35.45,35.41,35.41,4400.0,35.43,35.45,35.41,35.41,4400.0
2010-12-16 09:45:00,35.41,35.55,35.41,35.55,4200.0,35.41,35.55,35.41,35.55,4200.0
2010-12-16 09:50:00,35.54,35.55,35.52,35.55,4000.0,35.54,35.55,35.52,35.55,4000.0
2010-12-16 09:55:00,35.54,35.55,35.39,35.39,4800.0,35.54,35.55,35.39,35.39,4800.0
2010-12-16 10:00:00,35.5,35.6,35.49,35.52,12200.0,35.5,35.6,35.49,35.52,12200.0
2010-12-16 10:05:00,35.53,35.53,35.49,35.49,5800.0,35.53,35.53,35.49,35.49,5800.0
2010-12-16 10:10:00,35.49,35.54,35.46,35.52,13400.0,35.49,35.54,35.46,35.52,13400.0
2010-12-16 10:15:00,35.54,35.54,35.52,35.53,1800.0,35.54,35.54,35.52,35.53,1800.0
2010-12-16 10:20:00,35.54,35.54,35.52,35.54,5800.0,35.54,35.54,35.52,35.54,5800.0
2010-12-16 10:25:00,35.54,35.54,35.52,35.52,5000.0,35.54,35.54,35.52,35.52,5000.0
2010-12-16 10:30:00,35.51,35.52,35.47,35.52,4000.0,35.51,35.52,35.47,35.52,4000.0
2010-12-16 10:35:00,35.52,35.55,35.52,35.52,2000.0,35.52,35.55,35.52,35.52,2000.0
2010-12-16 10:40:00,35.55,35.55,35.52,35.52,8800.0,35.55,35.55,35.52,35.52,8800.0
2010-12-16 10:45:00,35.54,35.55,35.52,35.52,4600.0,35.54,35.55,35.52,35.52,4600.0
2010-12-16 10:50:00,35.52,35.52,35.35,35.35,17200.0,35.52,35.52,35.35,35.35,17200.0
2010-12-16 10:55:00,35.37,35.39,35.33,35.37,6800.0,35.37,35.39,35.33,35.37,6800.0
2010-12-16 11:00:00,35.45,35.45,35.38,35.38,3400.0,35.45,35.45,35.38,35.38,3400.0
2010-12-16 11:05:00,35.43,35.47,35.43,35.47,600.0,35.43,35.47,35.43,35.47,600.0
2010-12-16 11:10:00,35.5,35.53,35.49,35.5,14800.0,35.5,35.53,35.49,35.5,14800.0
2010-12-16 11:15:00,35.52,35.52,35.49,35.49,14800.0,35.52,35.52,35.49,35.49,14800.0
2010-12-16 11:20:00,35.5,35.55,35.5,35.54,6800.0,35.5,35.55,35.5,35.54,6800.0
2010-12-16 11:25:00,35.54,35.55,35.51,35.55,6200.0,35.54,35.55,35.51,35.55,6200.0
2010-12-16 11:30:00,35.54,35.55,35.52,35.54,2800.0,35.54,35.55,35.52,35.54,2800.0
2010-12-16 11:35:00,35.54,35.55,35.5,35.5,3800.0,35.54,35.55,35.5,35.5,3800.0
2010-12-16 11:40:00,35.5,35.52,35.5,35.5,6800.0,35.5,35.52,35.5,35.5,6800.0
2010-12-16 11:45:00,35.49,35.52,35.49,35.51,5400.0,35.49,35.52,35.49,35.51,5400.0
2010-12-16 11:50:00,35.49,35.54,35.47,35.54,2800.0,35.49,35.54,35.47,35.54,2800.0
2010-12-16 11:55:00,35.54,35.54,35.52,35.53,1200.0,35.54,35.54,35.52,35.53,1200.0
2010-12-16 12:00:00,35.51,35.51,35.5,35.5,2000.0,35.51,35.51,35.5,35.5,2000.0
2010-12-16 12:05:00,35.49,35.52,35.48,35.52,5000.0,35.49,35.52,35.48,35.52,5000.0
2010-12-16 12:10:00,35.52,35.57,35.52,35.55,3800.0,35.52,35.57,35.52,35.55,3800.0
2010-12-16 12:15:00,35.55,35.55,35.53,35.54,800.0,35.55,35.55,35.53,35.54,800.0
2010-12-16 12:20:00,35.53,35.53,35.52,35.52,1800.0,35.53,35.53,35.52,35.52,1800.0
2010-12-16 12:25:00,35.49,35.51,35.49,35.49,10200.0,35.49,35.51,35.49,35.49,10200.0
2010-12-16 12:30:00,35.49,35.51,35.49,35.51,4400.0,35.49,35.51,35.49,35.51,4400.0
2010-12-16 12:35:00,35.49,35.52,35.48,35.48,16200.0,35.49,35.52,35.48,35.48,16200.0
2010-12-16 12:40:00,35.49,35.51,35.49,35.5,10200.0,35.49,35.51,35.49,35.5,10200.0
2010-12-16 12:45:00,35.51,35.51,35.49,35.5,10000.0,35.51,35.51,35.49,35.5,10000.0
2010-12-16 12:50:00,35.51,35.52,35.5,35.52,6600.0,35.51,35.52,35.5,35.52,6600.0
2010-12-16 12:55:00,35.51,35.52,35.49,35.5,11800.0,35.51,35.52,35.49,35.5,11800.0
2010-12-16 13:00:00,35.5,35.52,35.5,35.51,5000.0,35.5,35.52,35.5,35.51,5000.0
2010-12-16 13:05:00,35.52,35.52,35.49,35.49,3600.0,35.52,35.52,35.49,35.49,3600.0
2010-12-16 13:10:00,35.49,35.5,35.48,35.5,1600.0,35.49,35.5,35.48,35.5,1600.0
2010-12-16 13:15:00,35.5,35.5,35.49,35.5,2200.0,35.5,35.5,35.49,35.5,2200.0
2010-12-16 13:20:00,35.5,35.51,35.49,35.49,5200.0,35.5,35.51,35.49,35.49,5200.0
2010-12-16 13:25:00,35.5,35.5,35.49,35.49,2200.0,35.5,35.5,35.49,35.49,2200.0
2010-12-16 13:30:00,35.49,35.49,35.47,35.47,2400.0,35.49,35.49,35.47,35.47,2400.0
2010-12-16 13:35:00,35.49,35.52,35.49,35.52,3600.0,35.49,35.52,35.49,35.52,3600.0
2010-12-16 13:40:00,35.52,35.52,35.51,35.51,4600.0,35.52,35.52,35.51,35.51,4600.0
2010-12-16 13:45:00,35.51,35.51,35.5,35.51,3600.0,35.51,35.51,35.5,35.51,3600.0
2010-12-16 13:50:00,35.51,35.52,35.49,35.52,8000.0,35.51,35.52,35.49,35.52,8000.0
2010-12-16 13:55:00,35.51,35.51,35.47,35.47,1600.0,35.51,35.51,35.47,35.47,1600.0
2010-12-16 14:00:00,35.48,35.51,35.48,35.49,2800.0,35.48,35.51,35.48,35.49,2800.0
2010-12-16 14:05:00,35.49,35.52,35.49,35.49,7000.0,35.49,35.52,35.49,35.49,7000.0
2010-12-16 14:10:00,35.49,35.5,35.47,35.47,2800.0,35.49,35.5,35.47,35.47,2800.0
2010-12-16 14:15:00,35.5,35.51,35.48,35.48,4000.0,35.5,35.51,35.48,35.48,4000.0
2010-12-16 14:20:00,35.48,35.49,35.46,35.49,3200.0,35.48,35.49,35.46,35.49,3200.0
2010-12-16 14:25:00,35.5,35.5,35.49,35.49,2600.0,35.5,35.5,35.49,35.49,2600.0
2010-12-16 14:30:00,35.49,35.49,35.48,35.48,1000.0,35.49,35.49,35.48,35.48,1000.0
2010-12-16 14:35:00,35.49,35.5,35.49,35.49,4000.0,35.49,35.5,35.49,35.49,4000.0
2010-12-16 14:40:00,35.49,35.5,35.47,35.5,4600.0,35.49,35.5,35.47,35.5,4600.0
2010-12-16 14:45:00,35.52,35.52,35.49,35.49,10400.0,35.52,35.52,35.49,35.49,10400.0
2010-12-16 14:50:00,35.5,35.5,35.49,35.49,1200.0,35.5,35.5,35.49,35.49,1200.0
2010-12-16 14:55:00,35.5,35.52,35.47,35.48,7000.0,35.5,35.52,35.47,35.48,7000.0
2010-12-16 15:00:00,35.51,35.52,35.49,35.5,10800.0,35.51,35.52,35.49,35.5,10800.0
2010-12-16 15:05:00,35.5,35.52,35.5,35.52,4000.0,35.5,35.52,35.5,35.52,4000.0
2010-12-16 15:10:00,35.52,35.52,35.5,35.51,8000.0,35.52,35.52,35.5,35.51,8000.0
2010-12-16 15:15:00,35.49,35.52,35.48,35.48,8800.0,35.49,35.52,35.48,35.48,8800.0
2010-12-16 15:20:00,35.49,35.52,35.49,35.49,8400.0,35.49,35.52,35.49,35.49,8400.0
2010-12-16 15:25:00,35.5,35.51,35.49,35.5,8000.0,35.5,35.51,35.49,35.5,8000.0
2010-12-16 15:30:00,35.51,35.52,35.49,35.51,13000.0,35.51,35.52,35.49,35.51,13000.0
2010-12-16 15:35:00,35.5,35.54,35.49,35.5,31200.0,35.5,35.54,35.49,35.5,31200.0
2010-12-16 15:40:00,35.5,35.53,35.5,35.5,10600.0,35.5,35.53,35.5,35.5,10600.0
2010-12-16 15:45:00,35.5,35.53,35.48,35.5,13800.0,35.5,35.53,35.48,35.5,13800.0
2010-12-16 15:50:00,35.5,35.5,35.49,35.5,16400.0,35.5,35.5,35.49,35.5,16400.0
2010-12-16 15:55:00,35.5,35.53,35.45,35.5,68200.0,35.5,35.53,35.45,35.5,68200.0
2010-12-17 09:30:00,35.62,35.72,35.37,35.37,91000.0,35.62,35.72,35.37,35.37,91000.0
2010-12-17 09:35:00,35.38,35.46,35.38,35.44,2000.0,35.38,35.46,35.38,35.44,2000.0
2010-12-17 09:40:00,35.48,35.48,35.41,35.41,7000.0,35.48,35.48,35.41,35.41,7000.0
2010-12-17 09:45:00,35.45,35.49,35.45,35.49,1400.0,35.45,35.49,35.45,35.49,1400.0
2010-12-17 09:50:00,35.49,35.49,35.47,35.47,2000.0,35.49,35.49,35.47,35.47,2000.0
2010-12-17 09:55:00,35.46,35.5,35.46,35.5,12600.0,35.46,35.5,35.46,35.5,12600.0
2010-12-17 10:00:00,35.49,35.5,35.48,35.5,8800.0,35.49,35.5,35.48,35.5,8800.0
2010-12-17 10:05:00,35.5,35.5,35.49,35.5,18600.0,35.5,35.5,35.49,35.5,18600.0
2010-12-17 10:10:00,35.49,35.5,35.49,35.5,9200.0,35.49,35.5,35.49,35.5,9200.0
2010-12-17 10:15:00,35.5,35.5,35.49,35.5,19400.0,35.5,35.5,35.49,35.5,19400.0
2010-12-17 10:20:00,35.5,35.5,35.49,35.5,17200.0,35.5,35.5,35.49,35.5,17200.0
2010-12-17 10:25:00,35.49,35.5,35.49,35.5,6400.0,35.49,35.5,35.49,35.5,6400.0
2010-12-17 10:30:00,35.5,35.5,35.49,35.5,2800.0,35.5,35.5,35.49,35.5,2800.0
2010-12-17 10:35:00,35.49,35.5,35.49,35.49,7400.0,35.49,35.5,35.49,35.49,7400.0
2010-12-17 10:40:00,35.49,35.5,35.48,35.5,1200.0,35.49,35.5,35.48,35.5,1200.0
2010-12-17 10:45:00,35.49,35.5,35.49,35.49,5800.0,35.49,35.5,35.49,35.49,5800.0
2010-12-17 10:50:00,35.5,35.5,35.49,35.5,2200.0,35.5,35.5,35.49,35.5,2200.0
2010-12-17 10:55:00,35.5,35.5,35.49,35.5,3600.0,35.5,35.5,35.49,35.5,3600.0
2010-12-17 11:00:00,35.49,35.5,35.49,35.5,5000.0,35.49,35.5,35.49,35.5,5000.0
2010-12-17 11:05:00,35.5,35.5,35.49,35.5,4000.0,35.5,35.5,35.49,35.5,4000.0
2010-12-17 11:10:00,35.49,35.5,35.49,35.5,3200.0,35.49,35.5,35.49,35.5,3200.0
2010-12-17 11:15:00,35.5,35.5,35.5,35.5,1200.0,35.5,35.5,35.5,35.5,1200.0
2010-12-17 11:20:00,35.5,35.5,35.49,35.49,2600.0,35.5,35.5,35.49,35.49,2600.0
2010-12-17 11:25:00,35.5,35.52,35.49,35.51,20600.0,35.5,35.52,35.49,35.51,20600.0
2010-12-17 11:30:00,35.54,35.62,35.54,35.62,4600.0,35.54,35.62,35.54,35.62,4600.0
2010-12-17 11:35:00,35.63,35.7,35.63,35.7,2200.0,35.63,35.7,35.63,35.7,2200.0
2010-12-17 11:40:00,35.72,35.72,35.66,35.69,3200.0,35.72,35.72,35.66,35.69,3200.0
2010-12-17 11:45:00,35.68,35.69,35.68,35.68,1600.0,35.68,35.69,35.68,35.68,1600.0
2010-12-17 11:50:00,35.67,35.67,35.67,35.67,400.0,35.67,35.67,35.67,35.67,400.0
2010-12-17 11:55:00,35.67,35.67,35.67,35.67,0.0,35.67,35.67,35.67,35.67,0.0
2010-12-17 12:00:00,35.69,35.73,35.68,35.73,2000.0,35.69,35.73,35.68,35.73,2000.0
2010-12-17 12:05:00,35.74,35.74,35.72,35.72,800.0,35.74,35.74,35.72,35.72,800.0
2010-12-17 12:10:00,35.73,35.73,35.73,35.73,200.0,35.73,35.73,35.73,35.73,200.0
2010-12-17 12:15:00,35.73,35.77,35.72,35.74,3400.0,35.73,35.77,35.72,35.74,3400.0
2010-12-17 12:20:00,35.74,35.74,35.74,35.74,0.0,35.74,35.74,35.74,35.74,0.0
2010-12-17 12:25:00,35.72,35.75,35.72,35.75,1000.0,35.72,35.75,35.72,35.75,1000.0
2010-12-17 12:30:00,35.76,35.76,35.73,35.74,1000.0,35.76,35.76,35.73,35.74,1000.0
2010-12-17 12:35:00,35.74,35.74,35.73,35.73,400.0,35.74,35.74,35.73,35.73,400.0
2010-12-17 12:40:00,35.73,35.73,35.68,35.69,4800.0,35.73,35.73,35.68,35.69,4800.0
2010-12-17 12:45:00,35.66,35.67,35.55,35.61,12000.0,35.66,35.67,35.55,35.61,12000.0
2010-12-17 12:50:00,35.61,35.61,35.6,35.6,2200.0,35.61,35.61,35.6,35.6,2200.0
2010-12-17 12:55:00,35.6,35.66,35.6,35.66,1400.0,35.6,35.66,35.6,35.66,1400.0
2010-12-17 13:00:00,35.66,35.7,35.66,35.7,5200.0,35.66,35.7,35.66,35.7,5200.0
2010-12-17 13:05:00,35.7,35.75,35.69,35.75,4400.0,35.7,35.75,35.69,35.75,4400.0
2010-12-17 13:10:00,35.77,35.79,35.74,35.78,2000.0,35.77,35.79,35.74,35.78,2000.0
2010-12-17 13:15:00,35.8,35.83,35.79,35.83,1800.0,35.8,35.83,35.79,35.83,1800.0
2010-12-17 13:20:00,35.85,35.85,35.81,35.81,2200.0,35.85,35.85,35.81,35.81,2200.0
2010-12-17 13:25:00,35.84,35.87,35.84,35.85,1800.0,35.84,35.87,35.84,35.85,1800.0
2010-12-17 13:30:00,35.84,35.87,35.84,35.85,5600.0,35.84,35.87,35.84,35.85,5600.0
2010-12-17 13:35:00,35.85,35.88,35.84,35.87,4400.0,35.85,35.88,35.84,35.87,4400.0
2010-12-17 13:40:00,35.88,35.88,35.85,35.88,1400.0,35.88,35.88,35.85,35.88,1400.0
2010-12-17 13:45:00,35.88,35.88,35.88,35.88,400.0,35.88,35.88,35.88,35.88,400.0
2010-12-17 13:50:00,35.9,35.9,35.87,35.88,1600.0,35.9,35.9,35.87,35.88,1600.0
2010-12-17 13:55:00,35.85,35.88,35.85,35.87,1200.0,35.85,35.88,35.85,35.87,1200.0
2010-12-17 14:00:00,35.86,35.86,35.86,35.86,200.0,35.86,35.86,35.86,35.86,200.0
2010-12-17 14:05:00,35.91,35.91,35.89,35.91,800.0,35.91,35.91,35.89,35.91,800.0
2010-12-17 14:10:00,35.9,35.93,35.9,35.9,3000.0,35.9,35.93,35.9,35.9,3000.0
2010-12-17 14:15:00,35.87,35.91,35.87,35.91,7400.0,35.87,35.91,35.87,35.91,7400.0
2010-12-17 14:20:00,35.89,35.89,35.89,35.89,200.0,35.89,35.89,35.89,35.89,200.0
2010-12-17 14:25:00,35.9,35.9,35.89,35.89,3600.0,35.9,35.9,35.89,35.89,3600.0
2010-12-17 14:30:00,35.88,35.9,35.82,35.85,13400.0,35.88,35.9,35.82,35.85,13400.0
2010-12-17 14:35:00,35.87,35.87,35.82,35.83,5600.0,35.87,35.87,35.82,35.83,5600.0
2010-12-17 14:40:00,35.83,35.87,35.83,35.87,1800.0,35.83,35.87,35.83,35.87,1800.0
2010-12-17 14:45:00,35.86,35.88,35.86,35.86,1200.0,35.86,35.88,35.86,35.86,1200.0
2010-12-17 14:50:00,35.86,35.86,35.83,35.83,1000.0,35.86,35.86,35.83,35.83,1000.0
2010-12-17 14:55:00,35.83,35.83,35.83,35.83,0.0,35.83,35.83,35.83,35.83,0.0
2010-12-17 15:00:00,35.85,35.88,35.85,35.87,1400.0,35.85,35.88,35.85,35.87,1400.0
2010-12-17 15:05:00,35.86,35.86,35.84,35.84,1200.0,35.86,35.86,35.84,35.84,1200.0
2010-12-17 15:10:00,35.84,35.85,35.82,35.85,2600.0,35.84,35.85,35.82,35.85,2600.0
2010-12-17 15:15:00,35.85,35.87,35.85,35.87,800.0,35.85,35.87,35.85,35.87,800.0
2010-12-17 15:20:00,35.88,35.92,35.86,35.87,4400.0,35.88,35.92,35.86,35.87,4400.0
2010-12-17 15:25:00,35.88,35.88,35.87,35.87,800.0,35.88,35.88,35.87,35.87,800.0
2010-12-17 15:30:00,35.88,35.88,35.86,35.86,3000.0,35.88,35.88,35.86,35.86,3000.0
2010-12-17 15:35:00,35.85,35.88,35.82,35.85,4800.0,35.85,35.88,35.82,35.85,4800.0
2010-12-17 15:40:00,35.85,35.85,35.8,35.84,8400.0,35.85,35.85,35.8,35.84,8400.0
2010-12-17 15:45:00,35.85,35.85,35.8,35.81,9600.0,35.85,35.85,35.8,35.81,9600.0
2010-12-17 15:50:00,35.81,35.96,35.8,35.88,29800.0,35.81,35.96,35.8,35.88,29800.0
2010-12-17 15:55:00,35.88,35.94,35.82,35.92,38800.0,35.88,35.94,35.82,35.92,38800.0
2010-12-20 09:30:00,35.89,36.12,35.86,35.93,6200.0,35.89,36.12,35.86,35.93,6200.0
2010-12-20 09:35:00,35.99,36.02,35.99,36.02,8400.0,35.99,36.02,35.99,36.02,8400.0
2010-12-20 09:40:00,36.02,36.02,35.99,36.0,2200.0,36.02,36.02,35.99,36.0,2200.0
2010-12-20 09:45:00,35.99,35.99,35.96,35.96,1400.0,35.99,35.99,35.96,35.96,1400.0
2010-12-20 09:50:00,35.98,36.04,35.95,35.95,8400.0,35.98,36.04,35.95,35.95,8400.0
2010-12-20 09:55:00,35.97,35.97,35.96,35.96,400.0,35.97,35.97,35.96,35.96,400.0
2010-12-20 10:00:00,35.97,35.99,35.95,35.99,3200.0,35.97,35.99,35.95,35.99,3200.0
2010-12-20 10:05:00,35.98,35.99,35.97,35.99,2200.0,35.98,35.99,35.97,35.99,2200.0
2010-12-20 10:10:00,35.99,36.0,35.93,35.93,3000.0,35.99,36.0,35.93,35.93,3000.0
2010-12-20 10:15:00,35.9,35.9,35.85,35.87,1000.0,35.9,35.9,35.85,35.87,1000.0
2010-12-20 10:20:00,35.9,35.92,35.88,35.91,2600.0,35.9,35.92,35.88,35.91,2600.0
2010-12-20 10:25:00,35.93,35.97,35.93,35.96,4800.0,35.93,35.97,35.93,35.96,4800.0
2010-12-20 10:30:00,35.94,35.94,35.92,35.93,3600.0,35.94,35.94,35.92,35.93,3600.0
2010-12-20 10:35:00,35.95,35.95,35.92,35.94,800.0,35.95,35.95,35.92,35.94,800.0
2010-12-20 10:40:00,35.96,35.96,35.93,35.94,600.0,35.96,35.96,35.93,35.94,600.0
2010-12-20 10:45:00,35.94,35.94,35.94,35.94,0.0,35.94,35.94,35.94,35.94,0.0
2010-12-20 10:50:00,35.94,35.97,35.93,35.97,8200.0,35.94,35.97,35.93,35.97,8200.0
2010-12-20 10:55:00,35.94,35.99,35.93,35.99,2400.0,35.94,35.99,35.93,35.99,2400.0
2010-12-20 11:00:00,35.97,35.97,35.94,35.96,5600.0,35.97,35.97,35.94,35.96,5600.0
2010-12-20 11:05:00,35.98,35.98,35.93,35.93,3400.0,35.98,35.98,35.93,35.93,3400.0
2010-12-20 11:10:00,35.94,35.94,35.93,35.93,400.0,35.94,35.94,35.93,35.93,400.0
2010-12-20 11:15:00,35.96,35.96,35.95,35.95,1600.0,35.96,35.96,35.95,35.95,1600.0
2010-12-20 11:20:00,35.95,35.95,35.95,35.95,2000.0,35.95,35.95,35.95,35.95,2000.0
2010-12-20 11:25:00,35.95,35.95,35.94,35.94,4000.0,35.95,35.95,35.94,35.94,4000.0
2010-12-20 11:30:00,35.94,35.97,35.94,35.95,7200.0,35.94,35.97,35.94,35.95,7200.0
2010-12-20 11:35:00,35.97,35.97,35.95,35.96,2000.0,35.97,35.97,35.95,35.96,2000.0
2010-12-20 11:40:00,35.96,35.96,35.96,35.96,0.0,35.96,35.96,35.96,35.96,0.0
2010-12-20 11:45:00,35.96,35.97,35.96,35.97,2800.0,35.96,35.97,35.96,35.97,2800.0
2010-12-20 11:50:00,35.97,35.97,35.95,35.96,4600.0,35.97,35.97,35.95,35.96,4600.0
2010-12-20 11:55:00,35.96,35.97,35.96,35.97,2200.0,35.96,35.97,35.96,35.97,2200.0
2010-12-20 12:00:00,35.97,35.99,35.97,35.98,2000.0,35.97,35.99,35.97,35.98,2000.0
2010-12-20 12:05:00,35.99,35.99,35.96,35.99,2400.0,35.99,35.99,35.96,35.99,2400.0
2010-12-20 12:10:00,35.99,36.0,35.98,35.98,2400.0,35.99,36.0,35.98,35.98,2400.0
2010-12-20 12:15:00,35.99,36.0,35.99,36.0,1600.0,35.99,36.0,35.99,36.0,1600.0
2010-12-20 12:20:00,36.0,36.0,35.99,35.99,1200.0,36.0,36.0,35.99,35.99,1200.0
2010-12-20 12:25:00,36.0,36.01,35.99,36.0,7200.0,36.0,36.01,35.99,36.0,7200.0
2010-12-20 12:30:00,35.99,35.99,35.96,35.96,1800.0,35.99,35.99,35.96,35.96,1800.0
2010-12-20 12:35:00,35.97,35.97,35.97,35.97,600.0,35.97,35.97,35.97,35.97,600.0
2010-12-20 12:40:00,35.97,35.97,35.95,35.97,6000.0,35.97,35.97,35.95,35.97,6000.0
2010-12-20 12:45:00,35.97,35.99,35.96,35.98,3200.0,35.97,35.99,35.96,35.98,3200.0
2010-12-20 12:50:00,35.96,35.99,35.96,35.99,2400.0,35.96,35.99,35.96,35.99,2400.0
2010-12-20 12:55:00,36.0,36.0,36.0,36.0,5800.0,36.0,36.0,36.0,36.0,5800.0
2010-12-20 13:00:00,35.99,36.0,35.98,35.98,3200.0,35.99,36.0,35.98,35.98,3200.0
2010-12-20 13:05:00,35.99,36.0,35.95,35.96,8600.0,35.99,36.0,35.95,35.96,8600.0
2010-12-20 13:10:00,35.96,35.98,35.93,35.94,5600.0,35.96,35.98,35.93,35.94,5600.0
2010-12-20 13:15:00,35.95,35.98,35.88,35.91,24600.0,35.95,35.98,35.88,35.91,24600.0
2010-12-20 13:20:00,35.9,35.92,35.85,35.92,6400.0,35.9,35.92,35.85,35.92,6400.0
2010-12-20 13:25:00,35.89,35.91,35.89,35.91,3400.0,35.89,35.91,35.89,35.91,3400.0
2010-12-20 13:30:00,35.91,35.91,35.86,35.86,2600.0,35.91,35.91,35.86,35.86,2600.0
2010-12-20 13:35:00,35.9,35.92,35.9,35.91,1600.0,35.9,35.92,35.9,35.91,1600.0
2010-12-20 13:40:00,35.91,35.95,35.91,35.92,3200.0,35.91,35.95,35.91,35.92,3200.0
2010-12-20 13:45:00,35.92,35.93,35.92,35.92,1400.0,35.92,35.93,35.92,35.92,1400.0
2010-12-20 13:50:00,35.91,35.91,35.86,35.86,1200.0,35.91,35.91,35.86,35.86,1200.0
2010-12-20 13:55:00,35.85,35.86,35.84,35.84,1800.0,35.85,35.86,35.84,35.84,1800.0
2010-12-20 14:00:00,35.86,35.9,35.86,35.9,8400.0,35.86,35.9,35.86,35.9,8400.0
2010-12-20 14:05:00,35.88,35.94,35.88,35.94,4800.0,35.88,35.94,35.88,35.94,4800.0
2010-12-20 14:10:00,35.95,35.95,35.91,35.91,1400.0,35.95,35.95,35.91,35.91,1400.0
2010-12-20 14:15:00,35.91,35.92,35.9,35.9,1800.0,35.91,35.92,35.9,35.9,1800.0
2010-12-20 14:20:00,35.88,35.9,35.88,35.88,1400.0,35.88,35.9,35.88,35.88,1400.0
2010-12-20 14:25:00,35.89,35.89,35.87,35.87,4000.0,35.89,35.89,35.87,35.87,4000.0
2010-12-20 14:30:00,35.88,35.89,35.87,35.89,5800.0,35.88,35.89,35.87,35.89,5800.0
2010-12-20 14:35:00,35.88,35.88,35.88,35.88,200.0,35.88,35.88,35.88,35.88,200.0
2010-12-20 14:40:00,35.87,35.87,35.85,35.85,1400.0,35.87,35.87,35.85,35.85,1400.0
2010-12-20 14:45:00,35.85,35.85,35.85,35.85,2000.0,35.85,35.85,35.85,35.85,2000.0
2010-12-20 14:50:00,35.85,35.88,35.85,35.88,2000.0,35.85,35.88,35.85,35.88,2000.0
2010-12-20 14:55:00,35.87,35.88,35.86,35.86,3400.0,35.87,35.88,35.86,35.86,3400.0
2010-12-20 15:00:00,35.84,35.84,35.82,35.82,1200.0,35.84,35.84,35.82,35.82,1200.0
2010-12-20 15:05:00,35.83,35.83,35.77,35.77,600.0,35.83,35.83,35.77,35.77,600.0
2010-12-20 15:10:00,35.77,35.8,35.77,35.79,2400.0,35.77,35.8,35.77,35.79,2400.0
2010-12-20 15:15:00,35.79,35.8,35.79,35.79,1000.0,35.79,35.8,35.79,35.79,1000.0
2010-12-20 15:20:00,35.8,35.8,35.77,35.77,2400.0,35.8,35.8,35.77,35.77,2400.0
2010-12-20 15:25:00,35.77,35.77,35.75,35.76,3800.0,35.77,35.77,35.75,35.76,3800.0
2010-12-20 15:30:00,35.77,35.8,35.77,35.79,3000.0,35.77,35.8,35.77,35.79,3000.0
2010-12-20 15:35:00,35.8,35.87,35.8,35.83,13200.0,35.8,35.87,35.8,35.83,13200.0
2010-12-20 15:40:00,35.81,35.85,35.81,35.82,2200.0,35.81,35.85,35.81,35.82,2200.0
2010-12-20 15:45:00,35.82,35.84,35.78,35.78,2400.0,35.82,35.84,35.78,35.78,2400.0
2010-12-20 15:50:00,35.78,35.85,35.78,35.83,3600.0,35.78,35.85,35.78,35.83,3600.0
2010-12-20 15:55:00,35.82,35.85,35.8,35.85,10400.0,35.82,35.85,35.8,35.85,10400.0
2010-12-21 09:30:00,35.88,35.93,35.88,35.93,7000.0,35.88,35.93,35.88,35.93,7000.0
2010-12-21 09:35:00,35.84,35.84,35.84,35.84,200.0,35.84,35.84,35.84,35.84,200.0
2010-12-21 09:40:00,35.87,35.88,35.8,35.88,2400.0,35.87,35.88,35.8,35.88,2400.0
2010-12-21 09:45:00,35.79,35.79,35.76,35.77,11000.0,35.79,35.79,35.76,35.77,11000.0
2010-12-21 09:50:00,35.77,35.77,35.74,35.76,2400.0,35.77,35.77,35.74,35.76,2400.0
2010-12-21 09:55:00,35.72,35.75,35.72,35.74,1800.0,35.72,35.75,35.72,35.74,1800.0
2010-12-21 10:00:00,35.75,35.75,35.71,35.71,2400.0,35.75,35.75,35.71,35.71,2400.0
2010-12-21 10:05:00,35.72,35.77,35.72,35.72,12000.0,35.72,35.77,35.72,35.72,12000.0
2010-12-21 10:10:00,35.74,35.74,35.7,35.7,2600.0,35.74,35.74,35.7,35.7,2600.0
2010-12-21 10:15:00,35.71,35.75,35.71,35.75,1000.0,35.71,35.75,35.71,35.75,1000.0
2010-12-21 10:20:00,35.71,35.75,35.7,35.7,11400.0,35.71,35.75,35.7,35.7,11400.0
2010-12-21 10:25:00,35.73,35.73,35.67,35.68,3000.0,35.73,35.73,35.67,35.68,3000.0
2010-12-21 10:30:00,35.63,35.68,35.63,35.66,1600.0,35.63,35.68,35.63,35.66,1600.0
2010-12-21 10:35:00,35.68,35.68,35.66,35.68,3000.0,35.68,35.68,35.66,35.68,3000.0
2010-12-21 10:40:00,35.67,35.67,35.65,35.65,1200.0,35.67,35.67,35.65,35.65,1200.0
2010-12-21 10:45:00,35.67,35.67,35.62,35.67,1400.0,35.67,35.67,35.62,35.67,1400.0
2010-12-21 10:50:00,35.66,35.66,35.65,35.66,600.0,35.66,35.66,35.65,35.66,600.0
2010-12-21 10:55:00,35.68,35.7,35.67,35.68,2400.0,35.68,35.7,35.67,35.68,2400.0
2010-12-21 11:00:00,35.71,35.72,35.66,35.66,2000.0,35.71,35.72,35.66,35.66,2000.0
2010-12-21 11:05:00,35.66,35.67,35.66,35.67,800.0,35.66,35.67,35.66,35.67,800.0
2010-12-21 11:10:00,35.67,35.67,35.67,35.67,0.0,35.67,35.67,35.67,35.67,0.0
2010-12-21 11:15:00,35.64,35.64,35.63,35.63,600.0,35.64,35.64,35.63,35.63,600.0
2010-12-21 11:20:00,35.62,35.62,35.6,35.6,2400.0,35.62,35.62,35.6,35.6,2400.0
2010-12-21 11:25:00,35.6,35.62,35.58,35.58,800.0,35.6,35.62,35.58,35.58,800.0
2010-12-21 11:30:00,35.6,35.63,35.6,35.63,3200.0,35.6,35.63,35.6,35.63,3200.0
2010-12-21 11:35:00,35.64,35.65,35.62,35.62,2200.0,35.64,35.65,35.62,35.62,2200.0
2010-12-21 11:40:00,35.63,35.64,35.63,35.63,1000.0,35.63,35.64,35.63,35.63,1000.0
2010-12-21 11:45:00,35.64,35.64,35.64,35.64,200.0,35.64,35.64,35.64,35.64,200.0
2010-12-21 11:50:00,35.62,35.66,35.62,35.66,1200.0,35.62,35.66,35.62,35.66,1200.0
2010-12-21 11:55:00,35.67,35.68,35.64,35.64,1000.0,35.67,35.68,35.64,35.64,1000.0
2010-12-21 12:00:00,35.64,35.67,35.64,35.65,2600.0,35.64,35.67,35.64,35.65,2600.0
2010-12-21 12:05:00,35.65,35.67,35.63,35.63,1600.0,35.65,35.67,35.63,35.63,1600.0
2010-12-21 12:10:00,35.63,35.64,35.6,35.6,5000.0,35.63,35.64,35.6,35.6,5000.0
2010-12-21 12:15:00,35.61,35.62,35.61,35.62,800.0,35.61,35.62,35.61,35.62,800.0
2010-12-21 12:20:00,35.65,35.66,35.6,35.6,2800.0,35.65,35.66,35.6,35.6,2800.0
2010-12-21 12:25:00,35.59,35.59,35.59,35.59,200.0,35.59,35.59,35.59,35.59,200.0
2010-12-21 12:30:00,35.59,35.6,35.59,35.6,600.0,35.59,35.6,35.59,35.6,600.0
2010-12-21 12:35:00,35.63,35.66,35.63,35.66,800.0,35.63,35.66,35.63,35.66,800.0
2010-12-21 12:40:00,35.65,35.68,35.64,35.66,2200.0,35.65,35.68,35.64,35.66,2200.0
2010-12-21 12:45:00,35.68,35.69,35.68,35.69,1600.0,35.68,35.69,35.68,35.69,1600.0
2010-12-21 12:50:00,35.69,35.7,35.68,35.68,1600.0,35.69,35.7,35.68,35.68,1600.0
2010-12-21 12:55:00,35.69,35.69,35.69,35.69,200.0,35.69,35.69,35.69,35.69,200.0
2010-12-21 13:00:00,35.69,35.71,35.69,35.7,1600.0,35.69,35.71,35.69,35.7,1600.0
2010-12-21 13:05:00,35.7,35.73,35.7,35.73,1800.0,35.7,35.73,35.7,35.73,1800.0
2010-12-21 13:10:00,35.7,35.71,35.69,35.69,1400.0,35.7,35.71,35.69,35.69,1400.0
2010-12-21 13:15:00,35.7,35.71,35.7,35.7,1600.0,35.7,35.71,35.7,35.7,1600.0
2010-12-21 13:20:00,35.7,35.72,35.7,35.71,1200.0,35.7,35.72,35.7,35.71,1200.0
2010-12-21 13:25:00,35.69,35.69,35.69,35.69,200.0,35.69,35.69,35.69,35.69,200.0
2010-12-21 13:30:00,35.71,35.71,35.69,35.69,1600.0,35.71,35.71,35.69,35.69,1600.0
2010-12-21 13:35:00,35.7,35.7,35.68,35.68,1800.0,35.7,35.7,35.68,35.68,1800.0
2010-12-21 13:40:00,35.7,35.72,35.7,35.7,1000.0,35.7,35.72,35.7,35.7,1000.0
2010-12-21 13:45:00,35.69,35.69,35.69,35.69,1000.0,35.69,35.69,35.69,35.69,1000.0
2010-12-21 13:50:00,35.71,35.71,35.69,35.69,600.0,35.71,35.71,35.69,35.69,600.0
2010-12-21 13:55:00,35.68,35.69,35.66,35.68,1200.0,35.68,35.69,35.66,35.68,1200.0
2010-12-21 14:00:00,35.66,35.68,35.64,35.64,1400.0,35.66,35.68,35.64,35.64,1400.0
2010-12-21 14:05:00,35.63,35.65,35.62,35.63,2800.0,35.63,35.65,35.62,35.63,2800.0
2010-12-21 14:10:00,35.62,35.63,35.62,35.63,2800.0,35.62,35.63,35.62,35.63,2800.0
2010-12-21 14:15:00,35.63,35.63,35.6,35.61,1800.0,35.63,35.63,35.6,35.61,1800.0
2010-12-21 14:20:00,35.6,35.6,35.55,35.55,6200.0,35.6,35.6,35.55,35.55,6200.0
2010-12-21 14:25:00,35.55,35.59,35.55,35.58,2800.0,35.55,35.59,35.55,35.58,2800.0
2010-12-21 14:30:00,35.57,35.61,35.57,35.57,2000.0,35.57,35.61,35.57,35.57,2000.0
2010-12-21 14:35:00,35.57,35.59,35.56,35.59,7000.0,35.57,35.59,35.56,35.59,7000.0
2010-12-21 14:40:00,35.57,35.59,35.54,35.54,2800.0,35.57,35.59,35.54,35.54,2800.0
2010-12-21 14:45:00,35.55,35.55,35.53,35.54,2400.0,35.55,35.55,35.53,35.54,2400.0
2010-12-21 14:50:00,35.53,35.53,35.52,35.52,3000.0,35.53,35.53,35.52,35.52,3000.0
2010-12-21 14:55:00,35.52,35.54,35.51,35.51,3600.0,35.52,35.54,35.51,35.51,3600.0
2010-12-21 15:00:00,35.51,35.53,35.51,35.53,2800.0,35.51,35.53,35.51,35.53,2800.0
2010-12-21 15:05:00,35.54,35.56,35.54,35.56,5200.0,35.54,35.56,35.54,35.56,5200.0
2010-12-21 15:10:00,35.56,35.58,35.56,35.57,1600.0,35.56,35.58,35.56,35.57,1600.0
2010-12-21 15:15:00,35.57,35.6,35.57,35.6,6000.0,35.57,35.6,35.57,35.6,6000.0
2010-12-21 15:20:00,35.6,35.61,35.6,35.61,1400.0,35.6,35.61,35.6,35.61,1400.0
2010-12-21 15:25:00,35.61,35.64,35.61,35.64,2600.0,35.61,35.64,35.61,35.64,2600.0
2010-12-21 15:30:00,35.65,35.67,35.63,35.66,12200.0,35.65,35.67,35.63,35.66,12200.0
2010-12-21 15:35:00,35.66,35.68,35.66,35.67,3200.0,35.66,35.68,35.66,35.67,3200.0
2010-12-21 15:40:00,35.67,35.68,35.65,35.65,9400.0,35.67,35.68,35.65,35.65,9400.0
2010-12-21 15:45:00,35.65,35.66,35.63,35.65,5600.0,35.65,35.66,35.63,35.65,5600.0
2010-12-21 15:50:00,35.64,35.66,35.63,35.63,6000.0,35.64,35.66,35.63,35.63,6000.0
2010-12-21 15:55:00,35.63,35.63,35.6,35.6,9800.0,35.63,35.63,35.6,35.6,9800.0
2010-12-22 09:30:00,35.51,35.72,35.51,35.72,4600.0,35.51,35.72,35.51,35.72,4600.0
2010-12-22 09:35:00,35.74,35.9,35.74,35.87,4400.0,35.74,35.9,35.74,35.87,4400.0
2010-12-22 09:40:00,35.85,35.88,35.85,35.88,1800.0,35.85,35.88,35.85,35.88,1800.0
2010-12-22 09:45:00,35.87,35.88,35.83,35.85,10200.0,35.87,35.88,35.83,35.85,10200.0
2010-12-22 09:50:00,35.86,35.88,35.83,35.88,2600.0,35.86,35.88,35.83,35.88,2600.0
2010-12-22 09:55:00,35.87,35.94,35.85,35.88,32600.0,35.87,35.94,35.85,35.88,32600.0
2010-12-22 10:00:00,35.9,35.93,35.88,35.9,19600.0,35.9,35.93,35.88,35.9,19600.0
2010-12-22 10:05:00,35.89,35.9,35.83,35.86,8200.0,35.89,35.9,35.83,35.86,8200.0
2010-12-22 10:10:00,35.86,35.88,35.84,35.85,1000.0,35.86,35.88,35.84,35.85,1000.0
2010-12-22 10:15:00,35.85,35.87,35.85,35.87,2200.0,35.85,35.87,35.85,35.87,2200.0
2010-12-22 10:20:00,35.85,35.87,35.85,35.85,1600.0,35.85,35.87,35.85,35.85,1600.0
2010-12-22 10:25:00,35.85,35.88,35.85,35.88,1400.0,35.85,35.88,35.85,35.88,1400.0
2010-12-22 10:30:00,35.85,35.85,35.83,35.83,3400.0,35.85,35.85,35.83,35.83,3400.0
2010-12-22 10:35:00,35.85,35.86,35.83,35.83,4400.0,35.85,35.86,35.83,35.83,4400.0
2010-12-22 10:40:00,35.85,35.87,35.79,35.83,6600.0,35.85,35.87,35.79,35.83,6600.0
2010-12-22 10:45:00,35.81,35.85,35.81,35.81,1400.0,35.81,35.85,35.81,35.81,1400.0
2010-12-22 10:50:00,35.81,35.84,35.79,35.84,5000.0,35.81,35.84,35.79,35.84,5000.0
2010-12-22 10:55:00,35.85,35.85,35.81,35.85,2200.0,35.85,35.85,35.81,35.85,2200.0
2010-12-22 11:00:00,35.85,35.87,35.82,35.82,10800.0,35.85,35.87,35.82,35.82,10800.0
2010-12-22 11:05:00,35.83,35.84,35.83,35.83,600.0,35.83,35.84,35.83,35.83,600.0
2010-12-22 11:10:00,35.81,35.81,35.81,35.81,200.0,35.81,35.81,35.81,35.81,200.0
2010-12-22 11:15:00,35.8,35.81,35.79,35.81,4200.0,35.8,35.81,35.79,35.81,4200.0
2010-12-22 11:20:00,35.82,35.83,35.79,35.83,600.0,35.82,35.83,35.79,35.83,600.0
2010-12-22 11:25:00,35.85,35.85,35.8,35.84,800.0,35.85,35.85,35.8,35.84,800.0
2010-12-22 11:30:00,35.81,35.85,35.81,35.84,800.0,35.81,35.85,35.81,35.84,800.0
2010-12-22 11:35:00,35.84,35.84,35.81,35.84,800.0,35.84,35.84,35.81,35.84,800.0
2010-12-22 11:40:00,35.85,35.85,35.85,35.85,400.0,35.85,35.85,35.85,35.85,400.0
2010-12-22 11:45:00,35.85,35.85,35.85,35.85,0.0,35.85,35.85,35.85,35.85,0.0
2010-12-22 11:50:00,35.83,35.83,35.81,35.81,1000.0,35.83,35.83,35.81,35.81,1000.0
2010-12-22 11:55:00,35.81,35.81,35.81,35.81,400.0,35.81,35.81,35.81,35.81,400.0
2010-12-22 12:00:00,35.84,35.84,35.84,35.84,200.0,35.84,35.84,35.84,35.84,200.0
2010-12-22 12:05:00,35.85,35.85,35.8,35.8,9600.0,35.85,35.85,35.8,35.8,9600.0
2010-12-22 12:10:00,35.81,35.84,35.8,35.84,2000.0,35.81,35.84,35.8,35.84,2000.0
2010-12-22 12:15:00,35.84,35.84,35.84,35.84,200.0,35.84,35.84,35.84,35.84,200.0
2010-12-22 12:20:00,35.83,35.83,35.83,35.83,400.0,35.83,35.83,35.83,35.83,400.0
2010-12-22 12:25:00,35.83,35.83,35.83,35.83,0.0,35.83,35.83,35.83,35.83,0.0
2010-12-22 12:30:00,35.85,35.85,35.83,35.83,3400.0,35.85,35.85,35.83,35.83,3400.0
2010-12-22 12:35:00,35.83,35.84,35.79,35.8,2400.0,35.83,35.84,35.79,35.8,2400.0
2010-12-22 12:40:00,35.78,35.78,35.78,35.78,600.0,35.78,35.78,35.78,35.78,600.0
2010-12-22 12:45:00,35.77,35.78,35.76,35.78,1200.0,35.77,35.78,35.76,35.78,1200.0
2010-12-22 12:50:00,35.78,35.78,35.77,35.77,400.0,35.78,35.78,35.77,35.77,400.0
2010-12-22 12:55:00,35.77,35.79,35.76,35.76,5400.0,35.77,35.79,35.76,35.76,5400.0
2010-12-22 13:00:00,35.77,35.77,35.77,35.77,600.0,35.77,35.77,35.77,35.77,600.0
2010-12-22 13:05:00,35.75,35.77,35.75,35.76,800.0,35.75,35.77,35.75,35.76,800.0
2010-12-22 13:10:00,35.75,35.78,35.75,35.76,2600.0,35.75,35.78,35.75,35.76,2600.0
2010-12-22 13:15:00,35.77,35.77,35.74,35.74,2200.0,35.77,35.77,35.74,35.74,2200.0
2010-12-22 13:20:00,35.74,35.74,35.74,35.74,200.0,35.74,35.74,35.74,35.74,200.0
2010-12-22 13:25:00,35.77,35.77,35.76,35.76,600.0,35.77,35.77,35.76,35.76,600.0
2010-12-22 13:30:00,35.76,35.76,35.71,35.71,1800.0,35.76,35.76,35.71,35.71,1800.0
2010-12-22 13:35:00,35.71,35.73,35.71,35.73,400.0,35.71,35.73,35.71,35.73,400.0
2010-12-22 13:40:00,35.7,35.71,35.7,35.71,400.0,35.7,35.71,35.7,35.71,400.0
2010-12-22 13:45:00,35.7,35.7,35.69,35.69,1000.0,35.7,35.7,35.69,35.69,1000.0
2010-12-22 13:50:00,35.69,35.69,35.68,35.68,1000.0,35.69,35.69,35.68,35.68,1000.0
2010-12-22 13:55:00,35.69,35.69,35.68,35.69,600.0,35.69,35.69,35.68,35.69,600.0
2010-12-22 14:00:00,35.7,35.72,35.7,35.72,1200.0,35.7,35.72,35.7,35.72,1200.0
2010-12-22 14:05:00,35.72,35.74,35.72,35.74,1200.0,35.72,35.74,35.72,35.74,1200.0
2010-12-22 14:10:00,35.73,35.73,35.72,35.72,1000.0,35.73,35.73,35.72,35.72,1000.0
2010-12-22 14:15:00,35.72,35.75,35.72,35.73,1200.0,35.72,35.75,35.72,35.73,1200.0
2010-12-22 14:20:00,35.74,35.74,35.72,35.72,600.0,35.74,35.74,35.72,35.72,600.0
2010-12-22 14:25:00,35.74,35.75,35.72,35.74,1200.0,35.74,35.75,35.72,35.74,1200.0
2010-12-22 14:30:00,35.73,35.75,35.72,35.72,800.0,35.73,35.75,35.72,35.72,800.0
2010-12-22 14:35:00,35.74,35.74,35.74,35.74,800.0,35.74,35.74,35.74,35.74,800.0
2010-12-22 14:40:00,35.74,35.75,35.74,35.75,400.0,35.74,35.75,35.74,35.75,400.0
2010-12-22 14:45:00,35.74,35.75,35.74,35.75,3800.0,35.74,35.75,35.74,35.75,3800.0
2010-12-22 14:50:00,35.75,35.75,35.75,35.75,3000.0,35.75,35.75,35.75,35.75,3000.0
2010-12-22 14:55:00,35.75,35.76,35.75,35.75,4600.0,35.75,35.76,35.75,35.75,4600.0
2010-12-22 15:00:00,35.76,35.76,35.73,35.73,1800.0,35.76,35.76,35.73,35.73,1800.0
2010-12-22 15:05:00,35.73,35.74,35.73,35.73,1200.0,35.73,35.74,35.73,35.73,1200.0
2010-12-22 15:10:00,35.72,35.74,35.7,35.71,2600.0,35.72,35.74,35.7,35.71,2600.0
2010-12-22 15:15:00,35.71,35.71,35.66,35.66,3400.0,35.71,35.71,35.66,35.66,3400.0
2010-12-22 15:20:00,35.66,35.7,35.66,35.7,7200.0,35.66,35.7,35.66,35.7,7200.0
2010-12-22 15:25:00,35.71,35.71,35.69,35.7,1600.0,35.71,35.71,35.69,35.7,1600.0
2010-12-22 15:30:00,35.71,35.72,35.71,35.71,1400.0,35.71,35.72,35.71,35.71,1400.0
2010-12-22 15:35:00,35.69,35.7,35.69,35.7,2400.0,35.69,35.7,35.69,35.7,2400.0
2010-12-22 15:40:00,35.7,35.7,35.69,35.7,800.0,35.7,35.7,35.69,35.7,800.0
2010-12-22 15:45:00,35.71,35.71,35.65,35.69,3400.0,35.71,35.71,35.65,35.69,3400.0
2010-12-22 15:50:00,35.69,35.71,35.69,35.71,3400.0,35.69,35.71,35.69,35.71,3400.0
2010-12-22 15:55:00,35.71,35.71,35.64,35.66,18000.0,35.71,35.71,35.64,35.66,18000.0
2010-12-23 09:30:00,36.23,36.23,35.64,35.67,2400.0,36.23,36.23,35.64,35.67,2400.0
2010-12-23 09:35:00,35.71,35.76,35.71,35.76,7600.0,35.71,35.76,35.71,35.76,7600.0
2010-12-23 09:40:00,35.77,35.84,35.74,35.75,5000.0,35.77,35.84,35.74,35.75,5000.0
2010-12-23 09:45:00,35.74,35.74,35.69,35.69,1200.0,35.74,35.74,35.69,35.69,1200.0
2010-12-23 09:50:00,35.69,35.7,35.66,35.7,1200.0,35.69,35.7,35.66,35.7,1200.0
2010-12-23 09:55:00,35.71,35.71,35.71,35.71,200.0,35.71,35.71,35.71,35.71,200.0
2010-12-23 10:00:00,35.74,35.74,35.71,35.73,1600.0,35.74,35.74,35.71,35.73,1600.0
2010-12-23 10:05:00,35.73,35.74,35.73,35.74,1000.0,35.73,35.74,35.73,35.74,1000.0
2010-12-23 10:10:00,35.74,35.74,35.74,35.74,200.0,35.74,35.74,35.74,35.74,200.0
2010-12-23 10:15:00,35.74,35.74,35.71,35.74,1400.0,35.74,35.74,35.71,35.74,1400.0
2010-12-23 10:20:00,35.72,35.73,35.72,35.73,600.0,35.72,35.73,35.72,35.73,600.0
2010-12-23 10:25:00,35.71,35.71,35.71,35.71,200.0,35.71,35.71,35.71,35.71,200.0
2010-12-23 10:30:00,35.71,35.71,35.71,35.71,0.0,35.71,35.71,35.71,35.71,0.0
2010-12-23 10:35:00,35.73,35.73,35.72,35.72,800.0,35.73,35.73,35.72,35.72,800.0
2010-12-23 10:40:00,35.73,35.74,35.72,35.72,3400.0,35.73,35.74,35.72,35.72,3400.0
2010-12-23 10:45:00,35.67,35.67,35.67,35.67,400.0,35.67,35.67,35.67,35.67,400.0
2010-12-23 10:50:00,35.67,35.69,35.58,35.59,3800.0,35.67,35.69,35.58,35.59,3800.0
2010-12-23 10:55:00,35.6,35.69,35.6,35.68,2000.0,35.6,35.69,35.6,35.68,2000.0
2010-12-23 11:00:00,35.7,35.71,35.68,35.71,800.0,35.7,35.71,35.68,35.71,800.0
2010-12-23 11:05:00,35.69,35.7,35.66,35.66,1200.0,35.69,35.7,35.66,35.66,1200.0
2010-12-23 11:10:00,35.66,35.7,35.66,35.68,1200.0,35.66,35.7,35.66,35.68,1200.0
2010-12-23 11:15:00,35.65,35.66,35.65,35.66,400.0,35.65,35.66,35.65,35.66,400.0
2010-12-23 11:20:00,35.65,35.65,35.63,35.63,1800.0,35.65,35.65,35.63,35.63,1800.0
2010-12-23 11:25:00,35.63,35.64,35.58,35.6,6000.0,35.63,35.64,35.58,35.6,6000.0
2010-12-23 11:30:00,35.59,35.62,35.59,35.59,600.0,35.59,35.62,35.59,35.59,600.0
2010-12-23 11:35:00,35.59,35.59,35.59,35.59,200.0,35.59,35.59,35.59,35.59,200.0
2010-12-23 11:40:00,35.6,35.68,35.6,35.68,2200.0,35.6,35.68,35.6,35.68,2200.0
2010-12-23 11:45:00,35.66,35.67,35.66,35.66,8000.0,35.66,35.67,35.66,35.66,8000.0
2010-12-23 11:50:00,35.66,35.66,35.66,35.66,600.0,35.66,35.66,35.66,35.66,600.0
2010-12-23 11:55:00,35.66,35.67,35.66,35.66,800.0,35.66,35.67,35.66,35.66,800.0
2010-12-23 12:00:00,35.65,35.65,35.65,35.65,200.0,35.65,35.65,35.65,35.65,200.0
2010-12-23 12:05:00,35.68,35.68,35.68,35.68,400.0,35.68,35.68,35.68,35.68,400.0
2010-12-23 12:10:00,35.69,35.69,35.68,35.68,1200.0,35.69,35.69,35.68,35.68,1200.0
2010-12-23 12:15:00,35.7,35.7,35.7,35.7,400.0,35.7,35.7,35.7,35.7,400.0
2010-12-23 12:20:00,35.73,35.73,35.69,35.69,2200.0,35.73,35.73,35.69,35.69,2200.0
2010-12-23 12:25:00,35.69,35.69,35.69,35.69,0.0,35.69,35.69,35.69,35.69,0.0
2010-12-23 12:30:00,35.7,35.7,35.7,35.7,400.0,35.7,35.7,35.7,35.7,400.0
2010-12-23 12:35:00,35.7,35.7,35.7,35.7,0.0,35.7,35.7,35.7,35.7,0.0
2010-12-23 12:40:00,35.7,35.7,35.7,35.7,0.0,35.7,35.7,35.7,35.7,0.0
2010-12-23 12:45:00,35.68,35.68,35.68,35.68,200.0,35.68,35.68,35.68,35.68,200.0
2010-12-23 12:50:00,35.69,35.69,35.69,35.69,200.0,35.69,35.69,35.69,35.69,200.0
2010-12-23 12:55:00,35.69,35.7,35.66,35.66,5600.0,35.69,35.7,35.66,35.66,5600.0
2010-12-23 13:00:00,35.67,35.69,35.67,35.69,400.0,35.67,35.69,35.67,35.69,400.0
2010-12-23 13:05:00,35.68,35.68,35.67,35.67,400.0,35.68,35.68,35.67,35.67,400.0
2010-12-23 13:10:00,35.7,35.7,35.67,35.67,1400.0,35.7,35.7,35.67,35.67,1400.0
2010-12-23 13:15:00,35.67,35.7,35.67,35.67,600.0,35.67,35.7,35.67,35.67,600.0
2010-12-23 13:20:00,35.69,35.7,35.69,35.69,600.0,35.69,35.7,35.69,35.69,600.0
2010-12-23 13:25:00,35.69,35.69,35.66,35.66,1400.0,35.69,35.69,35.66,35.66,1400.0
2010-12-23 13:30:00,35.66,35.66,35.66,35.66,0.0,35.66,35.66,35.66,35.66,0.0
2010-12-23 13:35:00,35.68,35.68,35.68,35.68,600.0,35.68,35.68,35.68,35.68,600.0
2010-12-23 13:40:00,35.68,35.68,35.67,35.67,600.0,35.68,35.68,35.67,35.67,600.0
2010-12-23 13:45:00,35.66,35.66,35.64,35.64,400.0,35.66,35.66,35.64,35.64,400.0
2010-12-23 13:50:00,35.67,35.67,35.64,35.64,1000.0,35.67,35.67,35.64,35.64,1000.0
2010-12-23 13:55:00,35.63,35.63,35.58,35.58,600.0,35.63,35.63,35.58,35.58,600.0
2010-12-23 14:00:00,35.62,35.63,35.62,35.63,2600.0,35.62,35.63,35.62,35.63,2600.0
2010-12-23 14:05:00,35.63,35.65,35.63,35.63,2000.0,35.63,35.65,35.63,35.63,2000.0
2010-12-23 14:10:00,35.61,35.61,35.61,35.61,200.0,35.61,35.61,35.61,35.61,200.0
2010-12-23 14:15:00,35.61,35.61,35.61,35.61,200.0,35.61,35.61,35.61,35.61,200.0
2010-12-23 14:20:00,35.62,35.62,35.62,35.62,1000.0,35.62,35.62,35.62,35.62,1000.0
2010-12-23 14:25:00,35.62,35.63,35.62,35.63,400.0,35.62,35.63,35.62,35.63,400.0
2010-12-23 14:30:00,35.63,35.63,35.59,35.6,7600.0,35.63,35.63,35.59,35.6,7600.0
2010-12-23 14:35:00,35.6,35.6,35.6,35.6,200.0,35.6,35.6,35.6,35.6,200.0
2010-12-23 14:40:00,35.6,35.6,35.6,35.6,800.0,35.6,35.6,35.6,35.6,800.0
2010-12-23 14:45:00,35.6,35.6,35.58,35.58,1000.0,35.6,35.6,35.58,35.58,1000.0
2010-12-23 14:50:00,35.57,35.57,35.57,35.57,200.0,35.57,35.57,35.57,35.57,200.0
2010-12-23 14:55:00,35.58,35.6,35.58,35.6,800.0,35.58,35.6,35.58,35.6,800.0
2010-12-23 15:00:00,35.6,35.6,35.59,35.59,400.0,35.6,35.6,35.59,35.59,400.0
2010-12-23 15:05:00,35.6,35.63,35.6,35.63,1000.0,35.6,35.63,35.6,35.63,1000.0
2010-12-23 15:10:00,35.63,35.63,35.62,35.62,3000.0,35.63,35.63,35.62,35.62,3000.0
2010-12-23 15:15:00,35.61,35.61,35.61,35.61,200.0,35.61,35.61,35.61,35.61,200.0
2010-12-23 15:20:00,35.62,35.62,35.6,35.6,400.0,35.62,35.62,35.6,35.6,400.0
2010-12-23 15:25:00,35.6,35.6,35.6,35.6,800.0,35.6,35.6,35.6,35.6,800.0
2010-12-23 15:30:00,35.62,35.62,35.6,35.6,2800.0,35.62,35.62,35.6,35.6,2800.0
2010-12-23 15:35:00,35.59,35.59,35.59,35.59,200.0,35.59,35.59,35.59,35.59,200.0
2010-12-23 15:40:00,35.58,35.59,35.58,35.59,400.0,35.58,35.59,35.58,35.59,400.0
2010-12-23 15:45:00,35.58,35.58,35.52,35.53,2400.0,35.58,35.58,35.52,35.53,2400.0
2010-12-23 15:50:00,35.52,35.57,35.52,35.57,1600.0,35.52,35.57,35.52,35.57,1600.0
2010-12-23 15:55:00,35.55,35.57,35.51,35.51,12400.0,35.55,35.57,35.51,35.51,12400.0
2010-12-27 09:30:00,35.37,35.5,35.37,35.43,3000.0,35.37,35.5,35.37,35.43,3000.0
2010-12-27 09:35:00,35.44,35.45,35.44,35.45,600.0,35.44,35.45,35.44,35.45,600.0
2010-12-27 09:40:00,35.35,35.35,35.35,35.35,200.0,35.35,35.35,35.35,35.35,200.0
2010-12-27 09:45:00,35.33,35.35,35.33,35.33,1200.0,35.33,35.35,35.33,35.33,1200.0
2010-12-27 09:50:00,35.36,35.36,35.33,35.33,1000.0,35.36,35.36,35.33,35.33,1000.0
2010-12-27 09:55:00,35.33,35.33,35.33,35.33,1200.0,35.33,35.33,35.33,35.33,1200.0
2010-12-27 10:00:00,35.35,35.35,35.35,35.35,200.0,35.35,35.35,35.35,35.35,200.0
2010-12-27 10:05:00,35.4,35.42,35.37,35.37,3400.0,35.4,35.42,35.37,35.37,3400.0
2010-12-27 10:10:00,35.37,35.47,35.36,35.47,2600.0,35.37,35.47,35.36,35.47,2600.0
2010-12-27 10:15:00,35.47,35.5,35.45,35.48,6000.0,35.47,35.5,35.45,35.48,6000.0
2010-12-27 10:20:00,35.48,35.51,35.48,35.51,4000.0,35.48,35.51,35.48,35.51,4000.0
2010-12-27 10:25:00,35.51,35.52,35.51,35.51,1800.0,35.51,35.52,35.51,35.51,1800.0
2010-12-27 10:30:00,35.51,35.52,35.48,35.48,1800.0,35.51,35.52,35.48,35.48,1800.0
2010-12-27 10:35:00,35.51,35.57,35.51,35.56,4000.0,35.51,35.57,35.51,35.56,4000.0
2010-12-27 10:40:00,35.55,35.6,35.55,35.6,2800.0,35.55,35.6,35.55,35.6,2800.0
2010-12-27 10:45:00,35.59,35.63,35.59,35.62,4600.0,35.59,35.63,35.59,35.62,4600.0
2010-12-27 10:50:00,35.63,35.64,35.62,35.62,5200.0,35.63,35.64,35.62,35.62,5200.0
2010-12-27 10:55:00,35.62,35.65,35.62,35.63,4000.0,35.62,35.65,35.62,35.63,4000.0
2010-12-27 11:00:00,35.63,35.65,35.63,35.63,2400.0,35.63,35.65,35.63,35.63,2400.0
2010-12-27 11:05:00,35.64,35.68,35.63,35.63,9400.0,35.64,35.68,35.63,35.63,9400.0
2010-12-27 11:10:00,35.63,35.68,35.6,35.66,3800.0,35.63,35.68,35.6,35.66,3800.0
2010-12-27 11:15:00,35.66,35.7,35.66,35.7,6800.0,35.66,35.7,35.66,35.7,6800.0
2010-12-27 11:20:00,35.7,35.72,35.69,35.71,4600.0,35.7,35.72,35.69,35.71,4600.0
2010-12-27 11:25:00,35.71,35.73,35.71,35.72,5800.0,35.71,35.73,35.71,35.72,5800.0
2010-12-27 11:30:00,35.71,35.73,35.7,35.72,4000.0,35.71,35.73,35.7,35.72,4000.0
2010-12-27 11:35:00,35.72,35.75,35.72,35.75,6200.0,35.72,35.75,35.72,35.75,6200.0
2010-12-27 11:40:00,35.74,35.75,35.73,35.75,4400.0,35.74,35.75,35.73,35.75,4400.0
2010-12-27 11:45:00,35.75,35.76,35.73,35.76,11200.0,35.75,35.76,35.73,35.76,11200.0
2010-12-27 11:50:00,35.76,35.77,35.74,35.77,6200.0,35.76,35.77,35.74,35.77,6200.0
2010-12-27 11:55:00,35.77,35.79,35.76,35.79,5000.0,35.77,35.79,35.76,35.79,5000.0
2010-12-27 12:00:00,35.8,35.8,35.77,35.77,4200.0,35.8,35.8,35.77,35.77,4200.0
2010-12-27 12:05:00,35.77,35.77,35.74,35.76,2200.0,35.77,35.77,35.74,35.76,2200.0
2010-12-27 12:10:00,35.77,35.77,35.77,35.77,7200.0,35.77,35.77,35.77,35.77,7200.0
2010-12-27 12:15:00,35.77,35.77,35.77,35.77,4600.0,35.77,35.77,35.77,35.77,4600.0
2010-12-27 12:20:00,35.79,35.85,35.79,35.84,7200.0,35.79,35.85,35.79,35.84,7200.0
2010-12-27 12:25:00,35.84,35.85,35.83,35.85,4400.0,35.84,35.85,35.83,35.85,4400.0
2010-12-27 12:30:00,35.84,35.85,35.84,35.85,3800.0,35.84,35.85,35.84,35.85,3800.0
2010-12-27 12:35:00,35.85,35.85,35.83,35.83,2200.0,35.85,35.85,35.83,35.83,2200.0
2010-12-27 12:40:00,35.85,35.85,35.85,35.85,4800.0,35.85,35.85,35.85,35.85,4800.0
2010-12-27 12:45:00,35.85,35.93,35.85,35.92,8200.0,35.85,35.93,35.85,35.92,8200.0
2010-12-27 12:50:00,35.92,35.92,35.88,35.88,4400.0,35.92,35.92,35.88,35.88,4400.0
2010-12-27 12:55:00,35.88,35.91,35.88,35.88,3800.0,35.88,35.91,35.88,35.88,3800.0
2010-12-27 13:00:00,35.88,35.9,35.87,35.9,3200.0,35.88,35.9,35.87,35.9,3200.0
2010-12-27 13:05:00,35.9,35.93,35.9,35.92,6400.0,35.9,35.93,35.9,35.92,6400.0
2010-12-27 13:10:00,35.91,35.97,35.91,35.91,11000.0,35.91,35.97,35.91,35.91,11000.0
2010-12-27 13:15:00,35.91,35.96,35.88,35.88,8000.0,35.91,35.96,35.88,35.88,8000.0
2010-12-27 13:20:00,35.9,35.9,35.88,35.89,1400.0,35.9,35.9,35.88,35.89,1400.0
2010-12-27 13:25:00,35.88,35.9,35.88,35.9,2200.0,35.88,35.9,35.88,35.9,2200.0
2010-12-27 13:30:00,35.9,35.9,35.88,35.9,3200.0,35.9,35.9,35.88,35.9,3200.0
2010-12-27 13:35:00,35.9,35.9,35.85,35.85,2000.0,35.9,35.9,35.85,35.85,2000.0
2010-12-27 13:40:00,35.85,35.87,35.85,35.86,3400.0,35.85,35.87,35.85,35.86,3400.0
2010-12-27 13:45:00,35.88,35.88,35.88,35.88,1200.0,35.88,35.88,35.88,35.88,1200.0
2010-12-27 13:50:00,35.87,35.87,35.87,35.87,1000.0,35.87,35.87,35.87,35.87,1000.0
2010-12-27 13:55:00,35.87,35.88,35.87,35.88,1800.0,35.87,35.88,35.87,35.88,1800.0
2010-12-27 14:00:00,35.88,35.88,35.88,35.88,2000.0,35.88,35.88,35.88,35.88,2000.0
2010-12-27 14:05:00,35.87,35.88,35.85,35.88,5600.0,35.87,35.88,35.85,35.88,5600.0
2010-12-27 14:10:00,35.88,35.88,35.85,35.85,6600.0,35.88,35.88,35.85,35.85,6600.0
2010-12-27 14:15:00,35.82,35.82,35.77,35.77,3800.0,35.82,35.82,35.77,35.77,3800.0
2010-12-27 14:20:00,35.78,35.8,35.78,35.79,1800.0,35.78,35.8,35.78,35.79,1800.0
2010-12-27 14:25:00,35.79,35.8,35.79,35.8,3000.0,35.79,35.8,35.79,35.8,3000.0
2010-12-27 14:30:00,35.8,35.8,35.79,35.79,3000.0,35.8,35.8,35.79,35.79,3000.0
2010-12-27 14:35:00,35.8,35.8,35.79,35.79,6400.0,35.8,35.8,35.79,35.79,6400.0
2010-12-27 14:40:00,35.8,35.8,35.8,35.8,4400.0,35.8,35.8,35.8,35.8,4400.0
2010-12-27 14:45:00,35.8,35.83,35.8,35.82,2600.0,35.8,35.83,35.8,35.82,2600.0
2010-12-27 14:50:00,35.83,35.84,35.79,35.79,7200.0,35.83,35.84,35.79,35.79,7200.0
2010-12-27 14:55:00,35.8,35.8,35.8,35.8,4000.0,35.8,35.8,35.8,35.8,4000.0
2010-12-27 15:00:00,35.8,35.81,35.79,35.81,7000.0,35.8,35.81,35.79,35.81,7000.0
2010-12-27 15:05:00,35.81,35.81,35.8,35.8,2800.0,35.81,35.81,35.8,35.8,2800.0
2010-12-27 15:10:00,35.8,35.81,35.8,35.81,1600.0,35.8,35.81,35.8,35.81,1600.0
2010-12-27 15:15:00,35.81,35.81,35.8,35.8,3400.0,35.81,35.81,35.8,35.8,3400.0
2010-12-27 15:20:00,35.8,35.81,35.79,35.8,4800.0,35.8,35.81,35.79,35.8,4800.0
2010-12-27 15:25:00,35.8,35.81,35.77,35.78,4600.0,35.8,35.81,35.77,35.78,4600.0
2010-12-27 15:30:00,35.77,35.8,35.77,35.8,6200.0,35.77,35.8,35.77,35.8,6200.0
2010-12-27 15:35:00,35.79,35.81,35.76,35.76,13400.0,35.79,35.81,35.76,35.76,13400.0
2010-12-27 15:40:00,35.76,35.77,35.73,35.73,8600.0,35.76,35.77,35.73,35.73,8600.0
2010-12-27 15:45:00,35.73,35.75,35.73,35.75,8000.0,35.73,35.75,35.73,35.75,8000.0
2010-12-27 15:50:00,35.75,35.76,35.72,35.74,13000.0,35.75,35.76,35.72,35.74,13000.0
2010-12-27 15:55:00,35.74,35.77,35.71,35.73,30400.0,35.74,35.77,35.71,35.73,30400.0
2010-12-28 09:30:00,35.63,35.64,35.47,35.55,8400.0,35.63,35.64,35.47,35.55,8400.0
2010-12-28 09:35:00,35.54,35.56,35.48,35.56,2200.0,35.54,35.56,35.48,35.56,2200.0
2010-12-28 09:40:00,35.58,35.58,35.57,35.57,400.0,35.58,35.58,35.57,35.57,400.0
2010-12-28 09:45:00,35.57,35.57,35.52,35.56,1400.0,35.57,35.57,35.52,35.56,1400.0
2010-12-28 09:50:00,35.58,35.62,35.57,35.62,1200.0,35.58,35.62,35.57,35.62,1200.0
2010-12-28 09:55:00,35.6,35.6,35.57,35.58,3400.0,35.6,35.6,35.57,35.58,3400.0
2010-12-28 10:00:00,35.58,35.59,35.52,35.56,2200.0,35.58,35.59,35.52,35.56,2200.0
2010-12-28 10:05:00,35.57,35.57,35.54,35.56,6800.0,35.57,35.57,35.54,35.56,6800.0
2010-12-28 10:10:00,35.56,35.56,35.49,35.53,7400.0,35.56,35.56,35.49,35.53,7400.0
2010-12-28 10:15:00,35.55,35.59,35.53,35.59,2600.0,35.55,35.59,35.53,35.59,2600.0
2010-12-28 10:20:00,35.6,35.62,35.59,35.6,12200.0,35.6,35.62,35.59,35.6,12200.0
2010-12-28 10:25:00,35.6,35.62,35.6,35.61,1000.0,35.6,35.62,35.6,35.61,1000.0
2010-12-28 10:30:00,35.62,35.62,35.6,35.6,1200.0,35.62,35.62,35.6,35.6,1200.0
2010-12-28 10:35:00,35.6,35.62,35.6,35.62,1800.0,35.6,35.62,35.6,35.62,1800.0
2010-12-28 10:40:00,35.63,35.63,35.61,35.61,3400.0,35.63,35.63,35.61,35.61,3400.0
2010-12-28 10:45:00,35.61,35.62,35.61,35.62,600.0,35.61,35.62,35.61,35.62,600.0
2010-12-28 10:50:00,35.62,35.62,35.61,35.62,600.0,35.62,35.62,35.61,35.62,600.0
2010-12-28 10:55:00,35.62,35.63,35.62,35.62,1000.0,35.62,35.63,35.62,35.62,1000.0
2010-12-28 11:00:00,35.62,35.63,35.61,35.62,2600.0,35.62,35.63,35.61,35.62,2600.0
2010-12-28 11:05:00,35.61,35.61,35.6,35.6,1200.0,35.61,35.61,35.6,35.6,1200.0
2010-12-28 11:10:00,35.6,35.63,35.6,35.62,4600.0,35.6,35.63,35.6,35.62,4600.0
2010-12-28 11:15:00,35.61,35.62,35.6,35.62,3400.0,35.61,35.62,35.6,35.62,3400.0
2010-12-28 11:20:00,35.6,35.62,35.6,35.62,600.0,35.6,35.62,35.6,35.62,600.0
2010-12-28 11:25:00,35.62,35.62,35.62,35.62,2200.0,35.62,35.62,35.62,35.62,2200.0
2010-12-28 11:30:00,35.62,35.62,35.61,35.61,800.0,35.62,35.62,35.61,35.61,800.0
2010-12-28 11:35:00,35.62,35.62,35.62,35.62,200.0,35.62,35.62,35.62,35.62,200.0
2010-12-28 11:40:00,35.62,35.63,35.62,35.62,2000.0,35.62,35.63,35.62,35.62,2000.0
2010-12-28 11:45:00,35.62,35.63,35.62,35.63,400.0,35.62,35.63,35.62,35.63,400.0
2010-12-28 11:50:00,35.61,35.61,35.6,35.6,400.0,35.61,35.61,35.6,35.6,400.0
2010-12-28 11:55:00,35.62,35.63,35.62,35.62,2800.0,35.62,35.63,35.62,35.62,2800.0
2010-12-28 12:00:00,35.62,35.63,35.62,35.63,2800.0,35.62,35.63,35.62,35.63,2800.0
2010-12-28 12:05:00,35.63,35.65,35.63,35.64,1600.0,35.63,35.65,35.63,35.64,1600.0
2010-12-28 12:10:00,35.63,35.63,35.63,35.63,1600.0,35.63,35.63,35.63,35.63,1600.0
2010-12-28 12:15:00,35.63,35.63,35.62,35.62,600.0,35.63,35.63,35.62,35.62,600.0
2010-12-28 12:20:00,35.62,35.62,35.62,35.62,600.0,35.62,35.62,35.62,35.62,600.0
2010-12-28 12:25:00,35.62,35.62,35.62,35.62,0.0,35.62,35.62,35.62,35.62,0.0
2010-12-28 12:30:00,35.63,35.66,35.63,35.65,8200.0,35.63,35.66,35.63,35.65,8200.0
2010-12-28 12:35:00,35.67,35.7,35.67,35.7,7600.0,35.67,35.7,35.67,35.7,7600.0
2010-12-28 12:40:00,35.71,35.74,35.71,35.73,3800.0,35.71,35.74,35.71,35.73,3800.0
2010-12-28 12:45:00,35.74,35.75,35.67,35.69,20400.0,35.74,35.75,35.67,35.69,20400.0
2010-12-28 12:50:00,35.68,35.69,35.67,35.68,2800.0,35.68,35.69,35.67,35.68,2800.0
2010-12-28 12:55:00,35.67,35.67,35.63,35.63,4200.0,35.67,35.67,35.63,35.63,4200.0
2010-12-28 13:00:00,35.65,35.65,35.65,35.65,1000.0,35.65,35.65,35.65,35.65,1000.0
2010-12-28 13:05:00,35.66,35.67,35.66,35.67,600.0,35.66,35.67,35.66,35.67,600.0
2010-12-28 13:10:00,35.67,35.67,35.66,35.66,1400.0,35.67,35.67,35.66,35.66,1400.0
2010-12-28 13:15:00,35.66,35.67,35.66,35.67,1000.0,35.66,35.67,35.66,35.67,1000.0
2010-12-28 13:20:00,35.67,35.68,35.67,35.68,1800.0,35.67,35.68,35.67,35.68,1800.0
2010-12-28 13:25:00,35.66,35.66,35.66,35.66,400.0,35.66,35.66,35.66,35.66,400.0
2010-12-28 13:30:00,35.66,35.66,35.66,35.66,800.0,35.66,35.66,35.66,35.66,800.0
2010-12-28 13:35:00,35.66,35.67,35.64,35.65,8200.0,35.66,35.67,35.64,35.65,8200.0
2010-12-28 13:40:00,35.67,35.68,35.67,35.68,2000.0,35.67,35.68,35.67,35.68,2000.0
2010-12-28 13:45:00,35.68,35.7,35.68,35.69,1200.0,35.68,35.7,35.68,35.69,1200.0
2010-12-28 13:50:00,35.69,35.7,35.67,35.67,2400.0,35.69,35.7,35.67,35.67,2400.0
2010-12-28 13:55:00,35.69,35.69,35.67,35.68,1200.0,35.69,35.69,35.67,35.68,1200.0
2010-12-28 14:00:00,35.68,35.68,35.67,35.67,1400.0,35.68,35.68,35.67,35.67,1400.0
2010-12-28 14:05:00,35.68,35.68,35.67,35.68,1600.0,35.68,35.68,35.67,35.68,1600.0
2010-12-28 14:10:00,35.7,35.73,35.7,35.71,9000.0,35.7,35.73,35.7,35.71,9000.0
2010-12-28 14:15:00,35.7,35.72,35.7,35.7,10200.0,35.7,35.72,35.7,35.7,10200.0
2010-12-28 14:20:00,35.7,35.71,35.7,35.7,10000.0,35.7,35.71,35.7,35.7,10000.0
2010-12-28 14:25:00,35.7,35.7,35.65,35.66,23600.0,35.7,35.7,35.65,35.66,23600.0
2010-12-28 14:30:00,35.66,35.66,35.66,35.66,2400.0,35.66,35.66,35.66,35.66,2400.0
2010-12-28 14:35:00,35.67,35.68,35.67,35.67,3000.0,35.67,35.68,35.67,35.67,3000.0
2010-12-28 14:40:00,35.67,35.67,35.66,35.67,1200.0,35.67,35.67,35.66,35.67,1200.0
2010-12-28 14:45:00,35.67,35.67,35.66,35.66,3800.0,35.67,35.67,35.66,35.66,3800.0
2010-12-28 14:50:00,35.67,35.67,35.66,35.67,3000.0,35.67,35.67,35.66,35.67,3000.0
2010-12-28 14:55:00,35.66,35.67,35.66,35.67,4400.0,35.66,35.67,35.66,35.67,4400.0
2010-12-28 15:00:00,35.66,35.67,35.63,35.67,10800.0,35.66,35.67,35.63,35.67,10800.0
2010-12-28 15:05:00,35.67,35.68,35.67,35.68,4600.0,35.67,35.68,35.67,35.68,4600.0
2010-12-28 15:10:00,35.67,35.68,35.67,35.67,6400.0,35.67,35.68,35.67,35.67,6400.0
2010-12-28 15:15:00,35.67,35.68,35.67,35.67,2600.0,35.67,35.68,35.67,35.67,2600.0
2010-12-28 15:20:00,35.67,35.68,35.66,35.66,2600.0,35.67,35.68,35.66,35.66,2600.0
2010-12-28 15:25:00,35.66,35.68,35.66,35.68,9600.0,35.66,35.68,35.66,35.68,9600.0
2010-12-28 15:30:00,35.68,35.68,35.67,35.68,4200.0,35.68,35.68,35.67,35.68,4200.0
2010-12-28 15:35:00,35.68,35.69,35.66,35.68,5800.0,35.68,35.69,35.66,35.68,5800.0
2010-12-28 15:40:00,35.68,35.69,35.68,35.68,4600.0,35.68,35.69,35.68,35.68,4600.0
2010-12-28 15:45:00,35.68,35.68,35.66,35.68,5000.0,35.68,35.68,35.66,35.68,5000.0
2010-12-28 15:50:00,35.66,35.69,35.66,35.68,4800.0,35.66,35.69,35.66,35.68,4800.0
2010-12-28 15:55:00,35.69,35.69,35.6,35.67,21600.0,35.69,35.69,35.6,35.67,21600.0
2010-12-29 09:30:00,35.63,35.66,35.5,35.6,6000.0,35.63,35.66,35.5,35.6,6000.0
2010-12-29 09:35:00,35.63,35.7,35.63,35.68,4000.0,35.63,35.7,35.63,35.68,4000.0
2010-12-29 09:40:00,35.65,35.77,35.65,35.75,6000.0,35.65,35.77,35.65,35.75,6000.0
2010-12-29 09:45:00,35.77,35.78,35.76,35.77,2800.0,35.77,35.78,35.76,35.77,2800.0
2010-12-29 09:50:00,35.77,35.77,35.73,35.77,4200.0,35.77,35.77,35.73,35.77,4200.0
2010-12-29 09:55:00,35.77,35.77,35.73,35.73,2200.0,35.77,35.77,35.73,35.73,2200.0
2010-12-29 10:00:00,35.73,35.74,35.71,35.71,1600.0,35.73,35.74,35.71,35.71,1600.0
2010-12-29 10:05:00,35.7,35.71,35.67,35.67,2400.0,35.7,35.71,35.67,35.67,2400.0
2010-12-29 10:10:00,35.67,35.67,35.67,35.67,200.0,35.67,35.67,35.67,35.67,200.0
2010-12-29 10:15:00,35.69,35.7,35.69,35.7,1600.0,35.69,35.7,35.69,35.7,1600.0
2010-12-29 10:20:00,35.7,35.71,35.69,35.7,3400.0,35.7,35.71,35.69,35.7,3400.0
2010-12-29 10:25:00,35.68,35.68,35.65,35.65,600.0,35.68,35.68,35.65,35.65,600.0
2010-12-29 10:30:00,35.63,35.63,35.59,35.63,4200.0,35.63,35.63,35.59,35.63,4200.0
2010-12-29 10:35:00,35.63,35.65,35.63,35.65,400.0,35.63,35.65,35.63,35.65,400.0
2010-12-29 10:40:00,35.66,35.67,35.63,35.63,5200.0,35.66,35.67,35.63,35.63,5200.0
2010-12-29 10:45:00,35.66,35.66,35.63,35.65,2200.0,35.66,35.66,35.63,35.65,2200.0
2010-12-29 10:50:00,35.67,35.7,35.65,35.65,2600.0,35.67,35.7,35.65,35.65,2600.0
2010-12-29 10:55:00,35.65,35.65,35.63,35.63,1800.0,35.65,35.65,35.63,35.63,1800.0
2010-12-29 11:00:00,35.63,35.63,35.62,35.63,800.0,35.63,35.63,35.62,35.63,800.0
2010-12-29 11:05:00,35.63,35.63,35.63,35.63,600.0,35.63,35.63,35.63,35.63,600.0
2010-12-29 11:10:00,35.63,35.63,35.63,35.63,1200.0,35.63,35.63,35.63,35.63,1200.0
2010-12-29 11:15:00,35.63,35.63,35.63,35.63,0.0,35.63,35.63,35.63,35.63,0.0
2010-12-29 11:20:00,35.63,35.63,35.6,35.61,9200.0,35.63,35.63,35.6,35.61,9200.0
2010-12-29 11:25:00,35.63,35.63,35.6,35.62,15000.0,35.63,35.63,35.6,35.62,15000.0
2010-12-29 11:30:00,35.63,35.65,35.62,35.63,6800.0,35.63,35.65,35.62,35.63,6800.0
2010-12-29 11:35:00,35.63,35.63,35.63,35.63,0.0,35.63,35.63,35.63,35.63,0.0
2010-12-29 11:40:00,35.62,35.63,35.59,35.59,2600.0,35.62,35.63,35.59,35.59,2600.0
2010-12-29 11:45:00,35.6,35.62,35.6,35.62,400.0,35.6,35.62,35.6,35.62,400.0
2010-12-29 11:50:00,35.6,35.6,35.58,35.59,1600.0,35.6,35.6,35.58,35.59,1600.0
2010-12-29 11:55:00,35.58,35.58,35.53,35.54,7600.0,35.58,35.58,35.53,35.54,7600.0
2010-12-29 12:00:00,35.55,35.56,35.5,35.5,4800.0,35.55,35.56,35.5,35.5,4800.0
2010-12-29 12:05:00,35.5,35.52,35.49,35.5,5400.0,35.5,35.52,35.49,35.5,5400.0
2010-12-29 12:10:00,35.49,35.52,35.49,35.51,1000.0,35.49,35.52,35.49,35.51,1000.0
2010-12-29 12:15:00,35.51,35.51,35.51,35.51,1600.0,35.51,35.51,35.51,35.51,1600.0
2010-12-29 12:20:00,35.51,35.52,35.5,35.51,2200.0,35.51,35.52,35.5,35.51,2200.0
2010-12-29 12:25:00,35.49,35.51,35.47,35.47,1600.0,35.49,35.51,35.47,35.47,1600.0
2010-12-29 12:30:00,35.49,35.5,35.47,35.5,2800.0,35.49,35.5,35.47,35.5,2800.0
2010-12-29 12:35:00,35.51,35.51,35.51,35.51,600.0,35.51,35.51,35.51,35.51,600.0
2010-12-29 12:40:00,35.5,35.5,35.5,35.5,200.0,35.5,35.5,35.5,35.5,200.0
2010-12-29 12:45:00,35.49,35.51,35.49,35.51,1000.0,35.49,35.51,35.49,35.51,1000.0
2010-12-29 12:50:00,35.49,35.49,35.49,35.49,200.0,35.49,35.49,35.49,35.49,200.0
2010-12-29 12:55:00,35.51,35.51,35.51,35.51,400.0,35.51,35.51,35.51,35.51,400.0
2010-12-29 13:00:00,35.5,35.51,35.49,35.49,600.0,35.5,35.51,35.49,35.49,600.0
2010-12-29 13:05:00,35.49,35.49,35.49,35.49,200.0,35.49,35.49,35.49,35.49,200.0
2010-12-29 13:10:00,35.49,35.49,35.48,35.48,800.0,35.49,35.49,35.48,35.48,800.0
2010-12-29 13:15:00,35.5,35.5,35.48,35.48,800.0,35.5,35.5,35.48,35.48,800.0
2010-12-29 13:20:00,35.45,35.47,35.45,35.45,600.0,35.45,35.47,35.45,35.45,600.0
2010-12-29 13:25:00,35.48,35.48,35.48,35.48,600.0,35.48,35.48,35.48,35.48,600.0
2010-12-29 13:30:00,35.46,35.47,35.46,35.46,800.0,35.46,35.47,35.46,35.46,800.0
2010-12-29 13:35:00,35.46,35.47,35.46,35.47,800.0,35.46,35.47,35.46,35.47,800.0
2010-12-29 13:40:00,35.47,35.47,35.47,35.47,0.0,35.47,35.47,35.47,35.47,0.0
2010-12-29 13:45:00,35.49,35.49,35.47,35.47,2200.0,35.49,35.49,35.47,35.47,2200.0
2010-12-29 13:50:00,35.46,35.46,35.46,35.46,400.0,35.46,35.46,35.46,35.46,400.0
2010-12-29 13:55:00,35.45,35.45,35.41,35.42,6200.0,35.45,35.45,35.41,35.42,6200.0
2010-12-29 14:00:00,35.43,35.44,35.39,35.4,6600.0,35.43,35.44,35.39,35.4,6600.0
2010-12-29 14:05:00,35.4,35.41,35.4,35.41,600.0,35.4,35.41,35.4,35.41,600.0
2010-12-29 14:10:00,35.41,35.41,35.4,35.4,2400.0,35.41,35.41,35.4,35.4,2400.0
2010-12-29 14:15:00,35.38,35.38,35.38,35.38,200.0,35.38,35.38,35.38,35.38,200.0
2010-12-29 14:20:00,35.42,35.44,35.4,35.41,1400.0,35.42,35.44,35.4,35.41,1400.0
2010-12-29 14:25:00,35.38,35.4,35.38,35.4,2000.0,35.38,35.4,35.38,35.4,2000.0
2010-12-29 14:30:00,35.4,35.44,35.38,35.38,3200.0,35.4,35.44,35.38,35.38,3200.0
2010-12-29 14:35:00,35.4,35.41,35.4,35.41,1400.0,35.4,35.41,35.4,35.41,1400.0
2010-12-29 14:40:00,35.38,35.38,35.37,35.37,1600.0,35.38,35.38,35.37,35.37,1600.0
2010-12-29 14:45:00,35.38,35.38,35.36,35.36,400.0,35.38,35.38,35.36,35.36,400.0
2010-12-29 14:50:00,35.35,35.35,35.31,35.31,8200.0,35.35,35.35,35.31,35.31,8200.0
2010-12-29 14:55:00,35.31,35.33,35.31,35.33,2600.0,35.31,35.33,35.31,35.33,2600.0
2010-12-29 15:00:00,35.33,35.35,35.31,35.34,6200.0,35.33,35.35,35.31,35.34,6200.0
2010-12-29 15:05:00,35.34,35.35,35.3,35.32,9600.0,35.34,35.35,35.3,35.32,9600.0
2010-12-29 15:10:00,35.32,35.32,35.29,35.3,11400.0,35.32,35.32,35.29,35.3,11400.0
2010-12-29 15:15:00,35.3,35.3,35.29,35.3,5000.0,35.3,35.3,35.29,35.3,5000.0
2010-12-29 15:20:00,35.3,35.3,35.27,35.27,12200.0,35.3,35.3,35.27,35.27,12200.0
2010-12-29 15:25:00,35.27,35.29,35.25,35.27,12400.0,35.27,35.29,35.25,35.27,12400.0
2010-12-29 15:30:00,35.27,35.28,35.26,35.27,9800.0,35.27,35.28,35.26,35.27,9800.0
2010-12-29 15:35:00,35.27,35.3,35.26,35.3,11600.0,35.27,35.3,35.26,35.3,11600.0
2010-12-29 15:40:00,35.3,35.3,35.26,35.27,13600.0,35.3,35.3,35.26,35.27,13600.0
2010-12-29 15:45:00,35.28,35.3,35.26,35.3,6200.0,35.28,35.3,35.26,35.3,6200.0
2010-12-29 15:50:00,35.3,35.3,35.24,35.24,23800.0,35.3,35.3,35.24,35.24,23800.0
2010-12-29 15:55:00,35.25,35.27,35.23,35.27,9200.0,35.25,35.27,35.23,35.27,9200.0
2010-12-30 09:30:00,35.14,35.21,34.94,35.15,4000.0,35.14,35.21,34.94,35.15,4000.0
2010-12-30 09:35:00,35.16,35.24,35.15,35.24,3000.0,35.16,35.24,35.15,35.24,3000.0
2010-12-30 09:40:00,35.25,35.46,35.25,35.46,2400.0,35.25,35.46,35.25,35.46,2400.0
2010-12-30 09:45:00,35.42,35.43,35.34,35.34,6000.0,35.42,35.43,35.34,35.34,6000.0
2010-12-30 09:50:00,35.4,35.42,35.38,35.42,1000.0,35.4,35.42,35.38,35.42,1000.0
2010-12-30 09:55:00,35.41,35.42,35.4,35.4,1800.0,35.41,35.42,35.4,35.4,1800.0
2010-12-30 10:00:00,35.41,35.41,35.37,35.37,2600.0,35.41,35.41,35.37,35.37,2600.0
2010-12-30 10:05:00,35.37,35.37,35.35,35.37,2800.0,35.37,35.37,35.35,35.37,2800.0
2010-12-30 10:10:00,35.35,35.35,35.31,35.31,1800.0,35.35,35.35,35.31,35.31,1800.0
2010-12-30 10:15:00,35.35,35.35,35.27,35.33,11600.0,35.35,35.35,35.27,35.33,11600.0
2010-12-30 10:20:00,35.32,35.34,35.25,35.27,7800.0,35.32,35.34,35.25,35.27,7800.0
2010-12-30 10:25:00,35.29,35.32,35.27,35.32,2400.0,35.29,35.32,35.27,35.32,2400.0
2010-12-30 10:30:00,35.37,35.39,35.37,35.39,800.0,35.37,35.39,35.37,35.39,800.0
2010-12-30 10:35:00,35.37,35.45,35.37,35.45,800.0,35.37,35.45,35.37,35.45,800.0
2010-12-30 10:40:00,35.4,35.4,35.35,35.35,3200.0,35.4,35.4,35.35,35.35,3200.0
2010-12-30 10:45:00,35.35,35.38,35.34,35.38,4800.0,35.35,35.38,35.34,35.38,4800.0
2010-12-30 10:50:00,35.38,35.38,35.33,35.34,11400.0,35.38,35.38,35.33,35.34,11400.0
2010-12-30 10:55:00,35.38,35.41,35.35,35.4,11000.0,35.38,35.41,35.35,35.4,11000.0
2010-12-30 11:00:00,35.4,35.43,35.4,35.4,1800.0,35.4,35.43,35.4,35.4,1800.0
2010-12-30 11:05:00,35.38,35.45,35.38,35.44,1400.0,35.38,35.45,35.38,35.44,1400.0
2010-12-30 11:10:00,35.42,35.45,35.39,35.45,12600.0,35.42,35.45,35.39,35.45,12600.0
2010-12-30 11:15:00,35.46,35.46,35.44,35.45,1000.0,35.46,35.46,35.44,35.45,1000.0
2010-12-30 11:20:00,35.46,35.47,35.42,35.42,5800.0,35.46,35.47,35.42,35.42,5800.0
2010-12-30 11:25:00,35.43,35.48,35.43,35.43,8000.0,35.43,35.48,35.43,35.43,8000.0
2010-12-30 11:30:00,35.45,35.46,35.43,35.46,1600.0,35.45,35.46,35.43,35.46,1600.0
2010-12-30 11:35:00,35.45,35.45,35.45,35.45,200.0,35.45,35.45,35.45,35.45,200.0
2010-12-30 11:40:00,35.45,35.46,35.42,35.42,1800.0,35.45,35.46,35.42,35.42,1800.0
2010-12-30 11:45:00,35.45,35.45,35.45,35.45,200.0,35.45,35.45,35.45,35.45,200.0
2010-12-30 11:50:00,35.44,35.45,35.42,35.42,2000.0,35.44,35.45,35.42,35.42,2000.0
2010-12-30 11:55:00,35.43,35.43,35.43,35.43,200.0,35.43,35.43,35.43,35.43,200.0
2010-12-30 12:00:00,35.41,35.43,35.4,35.41,1800.0,35.41,35.43,35.4,35.41,1800.0
2010-12-30 12:05:00,35.43,35.43,35.38,35.41,3400.0,35.43,35.43,35.38,35.41,3400.0
2010-12-30 12:10:00,35.4,35.41,35.4,35.41,400.0,35.4,35.41,35.4,35.41,400.0
2010-12-30 12:15:00,35.4,35.41,35.4,35.41,1200.0,35.4,35.41,35.4,35.41,1200.0
2010-12-30 12:20:00,35.4,35.41,35.4,35.41,600.0,35.4,35.41,35.4,35.41,600.0
2010-12-30 12:25:00,35.38,35.41,35.38,35.41,600.0,35.38,35.41,35.38,35.41,600.0
2010-12-30 12:30:00,35.38,35.41,35.38,35.41,1000.0,35.38,35.41,35.38,35.41,1000.0
2010-12-30 12:35:00,35.38,35.41,35.38,35.41,400.0,35.38,35.41,35.38,35.41,400.0
2010-12-30 12:40:00,35.43,35.43,35.38,35.38,1200.0,35.43,35.43,35.38,35.38,1200.0
2010-12-30 12:45:00,35.4,35.4,35.38,35.38,800.0,35.4,35.4,35.38,35.38,800.0
2010-12-30 12:50:00,35.38,35.39,35.38,35.39,600.0,35.38,35.39,35.38,35.39,600.0
2010-12-30 12:55:00,35.38,35.39,35.37,35.37,800.0,35.38,35.39,35.37,35.37,800.0
2010-12-30 13:00:00,35.35,35.36,35.33,35.33,3000.0,35.35,35.36,35.33,35.33,3000.0
2010-12-30 13:05:00,35.31,35.32,35.31,35.32,400.0,35.31,35.32,35.31,35.32,400.0
2010-12-30 13:10:00,35.32,35.32,35.3,35.31,1600.0,35.32,35.32,35.3,35.31,1600.0
2010-12-30 13:15:00,35.31,35.31,35.31,35.31,0.0,35.31,35.31,35.31,35.31,0.0
2010-12-30 13:20:00,35.29,35.31,35.29,35.31,800.0,35.29,35.31,35.29,35.31,800.0
2010-12-30 13:25:00,35.29,35.3,35.29,35.3,400.0,35.29,35.3,35.29,35.3,400.0
2010-12-30 13:30:00,35.29,35.29,35.25,35.27,2200.0,35.29,35.29,35.25,35.27,2200.0
2010-12-30 13:35:00,35.27,35.28,35.27,35.27,800.0,35.27,35.28,35.27,35.27,800.0
2010-12-30 13:40:00,35.28,35.28,35.27,35.27,400.0,35.28,35.28,35.27,35.27,400.0
2010-12-30 13:45:00,35.27,35.27,35.27,35.27,200.0,35.27,35.27,35.27,35.27,200.0
2010-12-30 13:50:00,35.27,35.3,35.27,35.27,1800.0,35.27,35.3,35.27,35.27,1800.0
2010-12-30 13:55:00,35.29,35.29,35.29,35.29,200.0,35.29,35.29,35.29,35.29,200.0
2010-12-30 14:00:00,35.3,35.3,35.27,35.27,1400.0,35.3,35.3,35.27,35.27,1400.0
2010-12-30 14:05:00,35.27,35.29,35.27,35.29,400.0,35.27,35.29,35.27,35.29,400.0
2010-12-30 14:10:00,35.28,35.28,35.27,35.27,600.0,35.28,35.28,35.27,35.27,600.0
2010-12-30 14:15:00,35.27,35.27,35.27,35.27,1400.0,35.27,35.27,35.27,35.27,1400.0
2010-12-30 14:20:00,35.27,35.29,35.26,35.29,2000.0,35.27,35.29,35.26,35.29,2000.0
2010-12-30 14:25:00,35.29,35.29,35.26,35.27,1200.0,35.29,35.29,35.26,35.27,1200.0
2010-12-30 14:30:00,35.27,35.27,35.27,35.27,400.0,35.27,35.27,35.27,35.27,400.0
2010-12-30 14:35:00,35.27,35.27,35.24,35.24,1600.0,35.27,35.27,35.24,35.24,1600.0
2010-12-30 14:40:00,35.25,35.26,35.25,35.25,1400.0,35.25,35.26,35.25,35.25,1400.0
2010-12-30 14:45:00,35.24,35.26,35.24,35.25,800.0,35.24,35.26,35.24,35.25,800.0
2010-12-30 14:50:00,35.26,35.26,35.25,35.25,800.0,35.26,35.26,35.25,35.25,800.0
2010-12-30 14:55:00,35.26,35.27,35.25,35.26,1800.0,35.26,35.27,35.25,35.26,1800.0
2010-12-30 15:00:00,35.27,35.27,35.26,35.26,1600.0,35.27,35.27,35.26,35.26,1600.0
2010-12-30 15:05:00,35.27,35.27,35.27,35.27,2000.0,35.27,35.27,35.27,35.27,2000.0
2010-12-30 15:10:00,35.27,35.3,35.27,35.29,3000.0,35.27,35.3,35.27,35.29,3000.0
2010-12-30 15:15:00,35.29,35.29,35.26,35.26,7600.0,35.29,35.29,35.26,35.26,7600.0
2010-12-30 15:20:00,35.27,35.27,35.24,35.25,4400.0,35.27,35.27,35.24,35.25,4400.0
2010-12-30 15:25:00,35.26,35.27,35.24,35.25,19800.0,35.26,35.27,35.24,35.25,19800.0
2010-12-30 15:30:00,35.25,35.25,35.2,35.2,18000.0,35.25,35.25,35.2,35.2,18000.0
2010-12-30 15:35:00,35.21,35.23,35.2,35.22,2000.0,35.21,35.23,35.2,35.22,2000.0
2010-12-30 15:40:00,35.22,35.23,35.21,35.22,5400.0,35.22,35.23,35.21,35.22,5400.0
2010-12-30 15:45:00,35.22,35.22,35.14,35.15,11600.0,35.22,35.22,35.14,35.15,11600.0
2010-12-30 15:50:00,35.17,35.17,35.11,35.12,11000.0,35.17,35.17,35.11,35.12,11000.0
2010-12-30 15:55:00,35.12,35.13,35.1,35.1,9800.0,35.12,35.13,35.1,35.1,9800.0
2010-12-31 09:30:00,35.08,35.12,35.08,35.09,2600.0,35.08,35.12,35.08,35.09,2600.0
2010-12-31 09:35:00,35.07,35.09,35.07,35.08,9600.0,35.07,35.09,35.07,35.08,9600.0
2010-12-31 09:40:00,35.02,35.05,34.92,35.0,8000.0,35.02,35.05,34.92,35.0,8000.0
2010-12-31 09:45:00,35.02,35.02,35.02,35.02,400.0,35.02,35.02,35.02,35.02,400.0
2010-12-31 09:50:00,35.05,35.05,35.02,35.05,1200.0,35.05,35.05,35.02,35.05,1200.0
2010-12-31 09:55:00,35.05,35.05,35.05,35.05,200.0,35.05,35.05,35.05,35.05,200.0
2010-12-31 10:00:00,35.05,35.05,35.05,35.05,1200.0,35.05,35.05,35.05,35.05,1200.0
2010-12-31 10:05:00,35.05,35.05,35.04,35.04,1000.0,35.05,35.05,35.04,35.04,1000.0
2010-12-31 10:10:00,35.05,35.05,35.05,35.05,2400.0,35.05,35.05,35.05,35.05,2400.0
2010-12-31 10:15:00,35.05,35.05,35.05,35.05,200.0,35.05,35.05,35.05,35.05,200.0
2010-12-31 10:20:00,35.05,35.05,35.05,35.05,200.0,35.05,35.05,35.05,35.05,200.0
2010-12-31 10:25:00,35.04,35.04,35.04,35.04,1000.0,35.04,35.04,35.04,35.04,1000.0
2010-12-31 10:30:00,35.05,35.05,35.05,35.05,200.0,35.05,35.05,35.05,35.05,200.0
2010-12-31 10:35:00,35.05,35.05,35.05,35.05,400.0,35.05,35.05,35.05,35.05,400.0
2010-12-31 10:40:00,35.05,35.05,35.05,35.05,0.0,35.05,35.05,35.05,35.05,0.0
2010-12-31 10:45:00,35.05,35.05,35.05,35.05,1000.0,35.05,35.05,35.05,35.05,1000.0
2010-12-31 10:50:00,35.05,35.05,35.04,35.04,1600.0,35.05,35.05,35.04,35.04,1600.0
2010-12-31 10:55:00,35.04,35.04,35.04,35.04,400.0,35.04,35.04,35.04,35.04,400.0
2010-12-31 11:00:00,35.05,35.05,35.05,35.05,600.0,35.05,35.05,35.05,35.05,600.0
2010-12-31 11:05:00,35.05,35.05,35.05,35.05,0.0,35.05,35.05,35.05,35.05,0.0
2010-12-31 11:10:00,35.06,35.07,35.06,35.06,2000.0,35.06,35.07,35.06,35.06,2000.0
2010-12-31 11:15:00,35.05,35.05,35.04,35.05,1400.0,35.05,35.05,35.04,35.05,1400.0
2010-12-31 11:20:00,35.05,35.07,35.05,35.06,4600.0,35.05,35.07,35.05,35.06,4600.0
2010-12-31 11:25:00,35.07,35.08,35.06,35.08,9200.0,35.07,35.08,35.06,35.08,9200.0
2010-12-31 11:30:00,35.08,35.08,35.07,35.07,1200.0,35.08,35.08,35.07,35.07,1200.0
2010-12-31 11:35:00,35.1,35.1,35.1,35.1,1200.0,35.1,35.1,35.1,35.1,1200.0
2010-12-31 11:40:00,35.1,35.1,35.1,35.1,0.0,35.1,35.1,35.1,35.1,0.0
2010-12-31 11:45:00,35.1,35.1,35.1,35.1,3400.0,35.1,35.1,35.1,35.1,3400.0
2010-12-31 11:50:00,35.1,35.12,35.1,35.12,1000.0,35.1,35.12,35.1,35.12,1000.0
2010-12-31 11:55:00,35.1,35.1,35.09,35.09,800.0,35.1,35.1,35.09,35.09,800.0
2010-12-31 12:00:00,35.09,35.09,35.09,35.09,400.0,35.09,35.09,35.09,35.09,400.0
2010-12-31 12:05:00,35.12,35.12,35.09,35.09,800.0,35.12,35.12,35.09,35.09,800.0
2010-12-31 12:10:00,35.12,35.12,35.12,35.12,800.0,35.12,35.12,35.12,35.12,800.0
2010-12-31 12:15:00,35.1,35.1,35.1,35.1,200.0,35.1,35.1,35.1,35.1,200.0
2010-12-31 12:20:00,35.1,35.1,35.1,35.1,400.0,35.1,35.1,35.1,35.1,400.0
2010-12-31 12:25:00,35.11,35.12,35.11,35.12,1400.0,35.11,35.12,35.11,35.12,1400.0
2010-12-31 12:30:00,35.12,35.12,35.1,35.1,600.0,35.12,35.12,35.1,35.1,600.0
2010-12-31 12:35:00,35.1,35.1,35.09,35.1,2200.0,35.1,35.1,35.09,35.1,2200.0
2010-12-31 12:40:00,35.09,35.09,35.05,35.05,600.0,35.09,35.09,35.05,35.05,600.0
2010-12-31 12:45:00,35.08,35.08,35.07,35.08,1800.0,35.08,35.08,35.07,35.08,1800.0
2010-12-31 12:50:00,35.05,35.05,35.05,35.05,200.0,35.05,35.05,35.05,35.05,200.0
2010-12-31 12:55:00,35.05,35.05,35.04,35.04,1200.0,35.05,35.05,35.04,35.04,1200.0
2010-12-31 13:00:00,35.03,35.03,35.03,35.03,200.0,35.03,35.03,35.03,35.03,200.0
2010-12-31 13:05:00,35.06,35.06,35.05,35.05,400.0,35.06,35.06,35.05,35.05,400.0
2010-12-31 13:10:00,35.05,35.07,35.05,35.07,1000.0,35.05,35.07,35.05,35.07,1000.0
2010-12-31 13:15:00,35.05,35.06,35.05,35.05,2000.0,35.05,35.06,35.05,35.05,2000.0
2010-12-31 13:20:00,35.05,35.05,35.05,35.05,0.0,35.05,35.05,35.05,35.05,0.0
2010-12-31 13:25:00,35.05,35.05,35.05,35.05,0.0,35.05,35.05,35.05,35.05,0.0
2010-12-31 13:30:00,35.04,35.04,35.04,35.04,200.0,35.04,35.04,35.04,35.04,200.0
2010-12-31 13:35:00,35.05,35.06,35.05,35.06,1600.0,35.05,35.06,35.05,35.06,1600.0
2010-12-31 13:40:00,35.06,35.06,35.06,35.06,0.0,35.06,35.06,35.06,35.06,0.0
2010-12-31 13:45:00,35.06,35.06,35.06,35.06,0.0,35.06,35.06,35.06,35.06,0.0
2010-12-31 13:50:00,35.06,35.06,35.06,35.06,0.0,35.06,35.06,35.06,35.06,0.0
2010-12-31 13:55:00,35.04,35.04,35.04,35.04,600.0,35.04,35.04,35.04,35.04,600.0
2010-12-31 14:00:00,35.04,35.05,35.04,35.05,600.0,35.04,35.05,35.04,35.05,600.0
2010-12-31 14:05:00,35.05,35.05,35.05,35.05,400.0,35.05,35.05,35.05,35.05,400.0
2010-12-31 14:10:00,35.05,35.05,35.05,35.05,600.0,35.05,35.05,35.05,35.05,600.0
2010-12-31 14:15:00,35.05,35.05,35.04,35.04,600.0,35.05,35.05,35.04,35.04,600.0
2010-12-31 14:20:00,35.04,35.04,35.0,35.02,3000.0,35.04,35.04,35.0,35.02,3000.0
2010-12-31 14:25:00,35.04,35.04,35.01,35.01,600.0,35.04,35.04,35.01,35.01,600.0
2010-12-31 14:30:00,35.02,35.02,35.02,35.02,400.0,35.02,35.02,35.02,35.02,400.0
2010-12-31 14:35:00,35.04,35.05,35.04,35.05,2000.0,35.04,35.05,35.04,35.05,2000.0
2010-12-31 14:40:00,35.05,35.05,35.05,35.05,400.0,35.05,35.05,35.05,35.05,400.0
2010-12-31 14:45:00,35.03,35.03,35.03,35.03,200.0,35.03,35.03,35.03,35.03,200.0
2010-12-31 14:50:00,35.03,35.03,35.02,35.02,1800.0,35.03,35.03,35.02,35.02,1800.0
2010-12-31 14:55:00,35.02,35.02,35.02,35.02,400.0,35.02,35.02,35.02,35.02,400.0
2010-12-31 15:00:00,35.02,35.02,35.02,35.02,600.0,35.02,35.02,35.02,35.02,600.0
2010-12-31 15:05:00,35.02,35.04,35.02,35.04,1600.0,35.02,35.04,35.02,35.04,1600.0
2010-12-31 15:10:00,35.04,35.05,35.02,35.02,5200.0,35.04,35.05,35.02,35.02,5200.0
2010-12-31 15:15:00,35.02,35.02,35.02,35.02,3400.0,35.02,35.02,35.02,35.02,3400.0
2010-12-31 15:20:00,35.02,35.02,35.0,35.0,7200.0,35.02,35.02,35.0,35.0,7200.0
2010-12-31 15:25:00,35.0,35.0,34.99,35.0,4600.0,35.0,35.0,34.99,35.0,4600.0
2010-12-31 15:30:00,34.99,35.0,34.96,34.98,4800.0,34.99,35.0,34.96,34.98,4800.0
2010-12-31 15:35:00,34.99,34.99,34.98,34.99,3000.0,34.99,34.99,34.98,34.99,3000.0
2010-12-31 15:40:00,34.98,34.99,34.98,34.99,6000.0,34.98,34.99,34.98,34.99,6000.0
2010-12-31 15:45:00,34.99,34.99,34.85,34.85,20800.0,34.99,34.99,34.85,34.85,20800.0
2010-12-31 15:50:00,34.85,34.85,34.77,34.77,18000.0,34.85,34.85,34.77,34.77,18000.0
2010-12-31 15:55:00,34.79,34.79,34.57,34.62,68200.0,34.79,34.79,34.57,34.62,68200.0
2011-01-03 09:30:00,34.92,35.54,34.92,35.12,15800.0,34.92,35.54,34.92,35.12,15800.0
2011-01-03 09:35:00,35.1,35.13,35.05,35.05,9800.0,35.1,35.13,35.05,35.05,9800.0
2011-01-03 09:40:00,35.05,35.05,34.95,35.01,14800.0,35.05,35.05,34.95,35.01,14800.0
2011-01-03 09:45:00,35.02,35.02,34.98,34.99,12200.0,35.02,35.02,34.98,34.99,12200.0
2011-01-03 09:50:00,34.99,35.0,34.99,34.99,3600.0,34.99,35.0,34.99,34.99,3600.0
2011-01-03 09:55:00,35.0,35.02,34.99,35.0,19200.0,35.0,35.02,34.99,35.0,19200.0
2011-01-03 10:00:00,35.0,35.0,34.98,34.99,4800.0,35.0,35.0,34.98,34.99,4800.0
2011-01-03 10:05:00,35.0,35.0,34.99,34.99,16200.0,35.0,35.0,34.99,34.99,16200.0
2011-01-03 10:10:00,35.0,35.04,35.0,35.01,14600.0,35.0,35.04,35.0,35.01,14600.0
2011-01-03 10:15:00,35.02,35.05,34.98,35.02,19200.0,35.02,35.05,34.98,35.02,19200.0
2011-01-03 10:20:00,35.01,35.02,35.0,35.01,9400.0,35.01,35.02,35.0,35.01,9400.0
2011-01-03 10:25:00,35.0,35.0,34.95,34.96,5200.0,35.0,35.0,34.95,34.96,5200.0
2011-01-03 10:30:00,34.94,34.94,34.9,34.93,4400.0,34.94,34.94,34.9,34.93,4400.0
2011-01-03 10:35:00,34.93,34.93,34.89,34.91,8000.0,34.93,34.93,34.89,34.91,8000.0
2011-01-03 10:40:00,34.9,34.92,34.87,34.89,11800.0,34.9,34.92,34.87,34.89,11800.0
2011-01-03 10:45:00,34.91,34.91,34.87,34.87,5000.0,34.91,34.91,34.87,34.87,5000.0
2011-01-03 10:50:00,34.87,34.94,34.87,34.92,4000.0,34.87,34.94,34.87,34.92,4000.0
2011-01-03 10:55:00,34.89,34.91,34.85,34.91,6600.0,34.89,34.91,34.85,34.91,6600.0
2011-01-03 11:00:00,34.91,34.93,34.85,34.88,5200.0,34.91,34.93,34.85,34.88,5200.0
2011-01-03 11:05:00,34.9,34.94,34.88,34.94,6200.0,34.9,34.94,34.88,34.94,6200.0
2011-01-03 11:10:00,34.94,34.98,34.94,34.94,5200.0,34.94,34.98,34.94,34.94,5200.0
2011-01-03 11:15:00,34.93,34.95,34.92,34.95,2400.0,34.93,34.95,34.92,34.95,2400.0
2011-01-03 11:20:00,34.94,34.94,34.91,34.93,3200.0,34.94,34.94,34.91,34.93,3200.0
2011-01-03 11:25:00,34.91,34.92,34.88,34.92,2800.0,34.91,34.92,34.88,34.92,2800.0
2011-01-03 11:30:00,34.93,34.94,34.88,34.91,4400.0,34.93,34.94,34.88,34.91,4400.0
2011-01-03 11:35:00,34.9,34.92,34.9,34.91,2800.0,34.9,34.92,34.9,34.91,2800.0
2011-01-03 11:40:00,34.91,34.91,34.88,34.88,2600.0,34.91,34.91,34.88,34.88,2600.0
2011-01-03 11:45:00,34.88,34.93,34.88,34.93,1600.0,34.88,34.93,34.88,34.93,1600.0
2011-01-03 11:50:00,34.93,34.95,34.91,34.91,8600.0,34.93,34.95,34.91,34.91,8600.0
2011-01-03 11:55:00,34.92,34.92,34.9,34.92,2200.0,34.92,34.92,34.9,34.92,2200.0
2011-01-03 12:00:00,34.92,34.95,34.92,34.93,5200.0,34.92,34.95,34.92,34.93,5200.0
2011-01-03 12:05:00,34.95,34.95,34.91,34.93,1600.0,34.95,34.95,34.91,34.93,1600.0
2011-01-03 12:10:00,34.94,34.94,34.87,34.88,6000.0,34.94,34.94,34.87,34.88,6000.0
2011-01-03 12:15:00,34.87,34.88,34.85,34.86,5400.0,34.87,34.88,34.85,34.86,5400.0
2011-01-03 12:20:00,34.86,34.88,34.86,34.87,3600.0,34.86,34.88,34.86,34.87,3600.0
2011-01-03 12:25:00,34.87,34.88,34.85,34.88,1600.0,34.87,34.88,34.85,34.88,1600.0
2011-01-03 12:30:00,34.88,34.88,34.85,34.85,1200.0,34.88,34.88,34.85,34.85,1200.0
2011-01-03 12:35:00,34.87,34.88,34.85,34.88,4600.0,34.87,34.88,34.85,34.88,4600.0
2011-01-03 12:40:00,34.88,34.95,34.88,34.9,7800.0,34.88,34.95,34.88,34.9,7800.0
2011-01-03 12:45:00,34.91,34.91,34.9,34.9,5600.0,34.91,34.91,34.9,34.9,5600.0
2011-01-03 12:50:00,34.9,34.9,34.85,34.85,7000.0,34.9,34.9,34.85,34.85,7000.0
2011-01-03 12:55:00,34.85,34.85,34.83,34.83,3000.0,34.85,34.85,34.83,34.83,3000.0
2011-01-03 13:00:00,34.84,34.88,34.84,34.88,2400.0,34.84,34.88,34.84,34.88,2400.0
2011-01-03 13:05:00,34.88,34.88,34.85,34.85,600.0,34.88,34.88,34.85,34.85,600.0
2011-01-03 13:10:00,34.88,34.92,34.88,34.89,7200.0,34.88,34.92,34.88,34.89,7200.0
2011-01-03 13:15:00,34.92,34.92,34.9,34.9,800.0,34.92,34.92,34.9,34.9,800.0
2011-01-03 13:20:00,34.9,34.91,34.89,34.89,3200.0,34.9,34.91,34.89,34.89,3200.0
2011-01-03 13:25:00,34.87,34.87,34.85,34.85,1400.0,34.87,34.87,34.85,34.85,1400.0
2011-01-03 13:30:00,34.88,34.92,34.87,34.87,6800.0,34.88,34.92,34.87,34.87,6800.0
2011-01-03 13:35:00,34.88,34.92,34.88,34.92,3000.0,34.88,34.92,34.88,34.92,3000.0
2011-01-03 13:40:00,34.91,34.93,34.91,34.93,4600.0,34.91,34.93,34.91,34.93,4600.0
2011-01-03 13:45:00,34.93,34.95,34.88,34.9,21400.0,34.93,34.95,34.88,34.9,21400.0
2011-01-03 13:50:00,34.93,34.95,34.9,34.93,9400.0,34.93,34.95,34.9,34.93,9400.0
2011-01-03 13:55:00,34.93,34.97,34.92,34.97,137600.0,34.93,34.97,34.92,34.97,137600.0
2011-01-03 14:00:00,34.97,34.98,34.92,34.92,29200.0,34.97,34.98,34.92,34.92,29200.0
2011-01-03 14:05:00,34.92,34.98,34.92,34.96,12600.0,34.92,34.98,34.92,34.96,12600.0
2011-01-03 14:10:00,34.96,34.97,34.93,34.93,9400.0,34.96,34.97,34.93,34.93,9400.0
2011-01-03 14:15:00,34.94,34.99,34.94,34.99,10800.0,34.94,34.99,34.94,34.99,10800.0
2011-01-03 14:20:00,34.99,34.99,34.95,34.97,11400.0,34.99,34.99,34.95,34.97,11400.0
2011-01-03 14:25:00,34.96,34.97,34.94,34.95,4800.0,34.96,34.97,34.94,34.95,4800.0
2011-01-03 14:30:00,34.95,34.96,34.9,34.91,13200.0,34.95,34.96,34.9,34.91,13200.0
2011-01-03 14:35:00,34.93,34.97,34.93,34.97,11000.0,34.93,34.97,34.93,34.97,11000.0
2011-01-03 14:40:00,34.97,34.97,34.88,34.91,16600.0,34.97,34.97,34.88,34.91,16600.0
2011-01-03 14:45:00,34.91,34.98,34.9,34.97,13600.0,34.91,34.98,34.9,34.97,13600.0
2011-01-03 14:50:00,34.98,34.99,34.91,34.95,20400.0,34.98,34.99,34.91,34.95,20400.0
2011-01-03 14:55:00,34.95,34.96,34.91,34.92,13400.0,34.95,34.96,34.91,34.92,13400.0
2011-01-03 15:00:00,34.93,34.98,34.91,34.91,28800.0,34.93,34.98,34.91,34.91,28800.0
2011-01-03 15:05:00,34.92,34.95,34.9,34.91,13600.0,34.92,34.95,34.9,34.91,13600.0
2011-01-03 15:10:00,34.93,34.93,34.88,34.88,5200.0,34.93,34.93,34.88,34.88,5200.0
2011-01-03 15:15:00,34.89,34.91,34.87,34.9,8600.0,34.89,34.91,34.87,34.9,8600.0
2011-01-03 15:20:00,34.9,34.9,34.86,34.89,12800.0,34.9,34.9,34.86,34.89,12800.0
2011-01-03 15:25:00,34.9,34.92,34.85,34.87,19400.0,34.9,34.92,34.85,34.87,19400.0
2011-01-03 15:30:00,34.87,34.93,34.86,34.93,9000.0,34.87,34.93,34.86,34.93,9000.0
2011-01-03 15:35:00,34.92,34.93,34.88,34.89,20200.0,34.92,34.93,34.88,34.89,20200.0
2011-01-03 15:40:00,34.88,34.92,34.87,34.89,31200.0,34.88,34.92,34.87,34.89,31200.0
2011-01-03 15:45:00,34.9,34.92,34.88,34.88,17600.0,34.9,34.92,34.88,34.88,17600.0
2011-01-03 15:50:00,34.88,34.91,34.87,34.88,8800.0,34.88,34.91,34.87,34.88,8800.0
2011-01-03 15:55:00,34.87,34.88,34.82,34.86,29400.0,34.87,34.88,34.82,34.86,29400.0
2011-01-04 09:30:00,34.83,34.97,34.7,34.85,15400.0,34.83,34.97,34.7,34.85,15400.0
2011-01-04 09:35:00,34.85,34.93,34.77,34.78,21400.0,34.85,34.93,34.77,34.78,21400.0
2011-01-04 09:40:00,34.78,34.89,34.76,34.88,9800.0,34.78,34.89,34.76,34.88,9800.0
2011-01-04 09:45:00,34.88,34.88,34.77,34.8,13800.0,34.88,34.88,34.77,34.8,13800.0
2011-01-04 09:50:00,34.8,34.81,34.79,34.81,2200.0,34.8,34.81,34.79,34.81,2200.0
2011-01-04 09:55:00,34.8,34.81,34.79,34.8,4400.0,34.8,34.81,34.79,34.8,4400.0
2011-01-04 10:00:00,34.81,34.82,34.74,34.77,4000.0,34.81,34.82,34.74,34.77,4000.0
2011-01-04 10:05:00,34.79,34.79,34.76,34.76,2000.0,34.79,34.79,34.76,34.76,2000.0
2011-01-04 10:10:00,34.77,34.8,34.75,34.79,4200.0,34.77,34.8,34.75,34.79,4200.0
2011-01-04 10:15:00,34.79,34.8,34.77,34.77,4800.0,34.79,34.8,34.77,34.77,4800.0
2011-01-04 10:20:00,34.78,34.8,34.52,34.55,25600.0,34.78,34.8,34.52,34.55,25600.0
2011-01-04 10:25:00,34.58,34.67,34.58,34.65,9200.0,34.58,34.67,34.58,34.65,9200.0
2011-01-04 10:30:00,34.64,34.64,34.62,34.63,2600.0,34.64,34.64,34.62,34.63,2600.0
2011-01-04 10:35:00,34.6,34.6,34.59,34.6,2800.0,34.6,34.6,34.59,34.6,2800.0
2011-01-04 10:40:00,34.6,34.6,34.55,34.55,5000.0,34.6,34.6,34.55,34.55,5000.0
2011-01-04 10:45:00,34.55,34.55,34.52,34.52,2400.0,34.55,34.55,34.52,34.52,2400.0
2011-01-04 10:50:00,34.48,34.52,34.45,34.52,5000.0,34.48,34.52,34.45,34.52,5000.0
2011-01-04 10:55:00,34.51,34.51,34.51,34.51,1200.0,34.51,34.51,34.51,34.51,1200.0
2011-01-04 11:00:00,34.52,34.52,34.52,34.52,2400.0,34.52,34.52,34.52,34.52,2400.0
2011-01-04 11:05:00,34.52,34.52,34.29,34.29,21800.0,34.52,34.52,34.29,34.29,21800.0
2011-01-04 11:10:00,34.3,34.43,34.25,34.43,15200.0,34.3,34.43,34.25,34.43,15200.0
2011-01-04 11:15:00,34.46,34.48,34.44,34.45,4600.0,34.46,34.48,34.44,34.45,4600.0
2011-01-04 11:20:00,34.45,34.52,34.45,34.52,1600.0,34.45,34.52,34.45,34.52,1600.0
2011-01-04 11:25:00,34.52,34.52,34.45,34.45,3200.0,34.52,34.52,34.45,34.45,3200.0
2011-01-04 11:30:00,34.45,34.47,34.44,34.47,1400.0,34.45,34.47,34.44,34.47,1400.0
2011-01-04 11:35:00,34.47,34.47,34.44,34.44,1600.0,34.47,34.47,34.44,34.44,1600.0
2011-01-04 11:40:00,34.44,34.44,34.38,34.42,3000.0,34.44,34.44,34.38,34.42,3000.0
2011-01-04 11:45:00,34.42,34.42,34.27,34.27,5600.0,34.42,34.42,34.27,34.27,5600.0
2011-01-04 11:50:00,34.27,34.31,34.24,34.27,7200.0,34.27,34.31,34.24,34.27,7200.0
2011-01-04 11:55:00,34.3,34.34,34.27,34.3,19000.0,34.3,34.34,34.27,34.3,19000.0
2011-01-04 12:00:00,34.3,34.32,34.28,34.32,1200.0,34.3,34.32,34.28,34.32,1200.0
2011-01-04 12:05:00,34.32,34.32,34.24,34.27,14000.0,34.32,34.32,34.24,34.27,14000.0
2011-01-04 12:10:00,34.28,34.33,34.28,34.3,13000.0,34.28,34.33,34.28,34.3,13000.0
2011-01-04 12:15:00,34.31,34.31,34.3,34.31,4200.0,34.31,34.31,34.3,34.31,4200.0
2011-01-04 12:20:00,34.3,34.3,34.27,34.29,3000.0,34.3,34.3,34.27,34.29,3000.0
2011-01-04 12:25:00,34.29,34.35,34.28,34.35,8600.0,34.29,34.35,34.28,34.35,8600.0
2011-01-04 12:30:00,34.34,34.34,34.3,34.33,5400.0,34.34,34.34,34.3,34.33,5400.0
2011-01-04 12:35:00,34.34,34.36,34.34,34.36,2600.0,34.34,34.36,34.34,34.36,2600.0
2011-01-04 12:40:00,34.35,34.4,34.34,34.35,6800.0,34.35,34.4,34.34,34.35,6800.0
2011-01-04 12:45:00,34.37,34.37,34.33,34.34,2200.0,34.37,34.37,34.33,34.34,2200.0
2011-01-04 12:50:00,34.35,34.35,34.29,34.29,2800.0,34.35,34.35,34.29,34.29,2800.0
2011-01-04 12:55:00,34.3,34.32,34.29,34.3,3800.0,34.3,34.32,34.29,34.3,3800.0
2011-01-04 13:00:00,34.32,34.35,34.3,34.31,7800.0,34.32,34.35,34.3,34.31,7800.0
2011-01-04 13:05:00,34.33,34.34,34.33,34.34,2200.0,34.33,34.34,34.33,34.34,2200.0
2011-01-04 13:10:00,34.34,34.4,34.34,34.38,13600.0,34.34,34.4,34.34,34.38,13600.0
2011-01-04 13:15:00,34.38,34.38,34.35,34.35,1200.0,34.38,34.38,34.35,34.35,1200.0
2011-01-04 13:20:00,34.35,34.36,34.33,34.35,1400.0,34.35,34.36,34.33,34.35,1400.0
2011-01-04 13:25:00,34.35,34.35,34.29,34.29,2200.0,34.35,34.35,34.29,34.29,2200.0
2011-01-04 13:30:00,34.31,34.34,34.3,34.3,5200.0,34.31,34.34,34.3,34.3,5200.0
2011-01-04 13:35:00,34.31,34.31,34.29,34.29,1400.0,34.31,34.31,34.29,34.29,1400.0
2011-01-04 13:40:00,34.29,34.29,34.27,34.28,1400.0,34.29,34.29,34.27,34.28,1400.0
2011-01-04 13:45:00,34.28,34.35,34.28,34.35,2800.0,34.28,34.35,34.28,34.35,2800.0
2011-01-04 13:50:00,34.37,34.37,34.34,34.35,5000.0,34.37,34.37,34.34,34.35,5000.0
2011-01-04 13:55:00,34.35,34.35,34.31,34.32,2000.0,34.35,34.35,34.31,34.32,2000.0
2011-01-04 14:00:00,34.31,34.31,34.3,34.31,3800.0,34.31,34.31,34.3,34.31,3800.0
2011-01-04 14:05:00,34.33,34.36,34.33,34.36,3800.0,34.33,34.36,34.33,34.36,3800.0
2011-01-04 14:10:00,34.36,34.36,34.33,34.35,3800.0,34.36,34.36,34.33,34.35,3800.0
2011-01-04 14:15:00,34.35,34.36,34.27,34.31,7600.0,34.35,34.36,34.27,34.31,7600.0
2011-01-04 14:20:00,34.31,34.37,34.31,34.37,4400.0,34.31,34.37,34.31,34.37,4400.0
2011-01-04 14:25:00,34.38,34.39,34.34,34.34,6600.0,34.38,34.39,34.34,34.34,6600.0
2011-01-04 14:30:00,34.33,34.35,34.33,34.35,1600.0,34.33,34.35,34.33,34.35,1600.0
2011-01-04 14:35:00,34.37,34.38,34.37,34.38,4400.0,34.37,34.38,34.37,34.38,4400.0
2011-01-04 14:40:00,34.38,34.41,34.34,34.34,6800.0,34.38,34.41,34.34,34.34,6800.0
2011-01-04 14:45:00,34.35,34.35,34.35,34.35,800.0,34.35,34.35,34.35,34.35,800.0
2011-01-04 14:50:00,34.35,34.35,34.33,34.35,3800.0,34.35,34.35,34.33,34.35,3800.0
2011-01-04 14:55:00,34.35,34.35,34.31,34.31,2600.0,34.35,34.35,34.31,34.31,2600.0
2011-01-04 15:00:00,34.3,34.34,34.3,34.34,3600.0,34.3,34.34,34.3,34.34,3600.0
2011-01-04 15:05:00,34.34,34.35,34.3,34.33,4000.0,34.34,34.35,34.3,34.33,4000.0
2011-01-04 15:10:00,34.34,34.34,34.32,34.32,9200.0,34.34,34.34,34.32,34.32,9200.0
2011-01-04 15:15:00,34.34,34.38,34.34,34.38,14200.0,34.34,34.38,34.34,34.38,14200.0
2011-01-04 15:20:00,34.38,34.43,34.37,34.43,6800.0,34.38,34.43,34.37,34.43,6800.0
2011-01-04 15:25:00,34.45,34.47,34.45,34.47,4600.0,34.45,34.47,34.45,34.47,4600.0
2011-01-04 15:30:00,34.47,34.48,34.42,34.42,6400.0,34.47,34.48,34.42,34.42,6400.0
2011-01-04 15:35:00,34.43,34.43,34.42,34.42,1800.0,34.43,34.43,34.42,34.42,1800.0
2011-01-04 15:40:00,34.41,34.44,34.41,34.44,2000.0,34.41,34.44,34.41,34.44,2000.0
2011-01-04 15:45:00,34.44,34.45,34.4,34.41,4200.0,34.44,34.45,34.4,34.41,4200.0
2011-01-04 15:50:00,34.42,34.44,34.42,34.44,3800.0,34.42,34.44,34.42,34.44,3800.0
2011-01-04 15:55:00,34.45,34.45,34.38,34.44,15600.0,34.45,34.45,34.38,34.44,15600.0
2011-01-05 09:30:00,34.14,34.22,33.9,33.91,34400.0,34.14,34.22,33.9,33.91,34400.0
2011-01-05 09:35:00,33.91,33.98,33.68,33.68,24000.0,33.91,33.98,33.68,33.68,24000.0
2011-01-05 09:40:00,33.66,33.84,33.65,33.77,18000.0,33.66,33.84,33.65,33.77,18000.0
2011-01-05 09:45:00,33.83,34.1,33.79,34.05,46000.0,33.83,34.1,33.79,34.05,46000.0
2011-01-05 09:50:00,34.1,34.12,34.1,34.12,3200.0,34.1,34.12,34.1,34.12,3200.0
2011-01-05 09:55:00,34.14,34.35,34.14,34.34,9200.0,34.14,34.35,34.14,34.34,9200.0
2011-01-05 10:00:00,34.33,34.44,34.33,34.38,8400.0,34.33,34.44,34.33,34.38,8400.0
2011-01-05 10:05:00,34.36,34.46,34.36,34.46,3400.0,34.36,34.46,34.36,34.46,3400.0
2011-01-05 10:10:00,34.46,34.5,34.44,34.45,3000.0,34.46,34.5,34.44,34.45,3000.0
2011-01-05 10:15:00,34.46,34.49,34.45,34.48,89800.0,34.46,34.49,34.45,34.48,89800.0
2011-01-05 10:20:00,34.48,34.59,34.45,34.56,6400.0,34.48,34.59,34.45,34.56,6400.0
2011-01-05 10:25:00,34.52,34.66,34.51,34.51,22200.0,34.52,34.66,34.51,34.51,22200.0
2011-01-05 10:30:00,34.63,34.71,34.63,34.7,14200.0,34.63,34.71,34.63,34.7,14200.0
2011-01-05 10:35:00,34.68,34.83,34.68,34.75,10000.0,34.68,34.83,34.68,34.75,10000.0
2011-01-05 10:40:00,34.75,34.77,34.67,34.71,3400.0,34.75,34.77,34.67,34.71,3400.0
2011-01-05 10:45:00,34.68,34.76,34.68,34.74,3200.0,34.68,34.76,34.68,34.74,3200.0
2011-01-05 10:50:00,34.75,34.88,34.72,34.75,6800.0,34.75,34.88,34.72,34.75,6800.0
2011-01-05 10:55:00,34.78,34.88,34.78,34.87,9200.0,34.78,34.88,34.78,34.87,9200.0
2011-01-05 11:00:00,34.87,34.88,34.84,34.88,3600.0,34.87,34.88,34.84,34.88,3600.0
2011-01-05 11:05:00,34.84,34.88,34.84,34.87,8000.0,34.84,34.88,34.84,34.87,8000.0
2011-01-05 11:10:00,34.86,34.91,34.85,34.89,3800.0,34.86,34.91,34.85,34.89,3800.0
2011-01-05 11:15:00,34.87,34.89,34.85,34.88,4400.0,34.87,34.89,34.85,34.88,4400.0
2011-01-05 11:20:00,34.88,34.88,34.82,34.88,4400.0,34.88,34.88,34.82,34.88,4400.0
2011-01-05 11:25:00,34.88,34.89,34.88,34.88,4800.0,34.88,34.89,34.88,34.88,4800.0
2011-01-05 11:30:00,34.9,34.92,34.88,34.88,10600.0,34.9,34.92,34.88,34.88,10600.0
2011-01-05 11:35:00,34.88,34.92,34.88,34.89,5000.0,34.88,34.92,34.88,34.89,5000.0
2011-01-05 11:40:00,34.89,34.92,34.89,34.92,2000.0,34.89,34.92,34.89,34.92,2000.0
2011-01-05 11:45:00,34.92,34.92,34.88,34.88,1800.0,34.92,34.92,34.88,34.88,1800.0
2011-01-05 11:50:00,34.88,34.88,34.82,34.82,2200.0,34.88,34.88,34.82,34.82,2200.0
2011-01-05 11:55:00,34.82,34.82,34.73,34.73,2400.0,34.82,34.82,34.73,34.73,2400.0
2011-01-05 12:00:00,34.73,34.73,34.71,34.71,1000.0,34.73,34.73,34.71,34.71,1000.0
2011-01-05 12:05:00,34.71,34.72,34.68,34.71,2000.0,34.71,34.72,34.68,34.71,2000.0
2011-01-05 12:10:00,34.71,34.74,34.71,34.74,600.0,34.71,34.74,34.71,34.74,600.0
2011-01-05 12:15:00,34.73,34.73,34.68,34.68,400.0,34.73,34.73,34.68,34.68,400.0
2011-01-05 12:20:00,34.67,34.67,34.67,34.67,200.0,34.67,34.67,34.67,34.67,200.0
2011-01-05 12:25:00,34.67,34.69,34.67,34.69,1000.0,34.67,34.69,34.67,34.69,1000.0
2011-01-05 12:30:00,34.69,34.72,34.69,34.72,1400.0,34.69,34.72,34.69,34.72,1400.0
2011-01-05 12:35:00,34.72,34.73,34.66,34.72,4600.0,34.72,34.73,34.66,34.72,4600.0
2011-01-05 12:40:00,34.7,34.72,34.68,34.68,3600.0,34.7,34.72,34.68,34.68,3600.0
2011-01-05 12:45:00,34.69,34.71,34.67,34.68,2600.0,34.69,34.71,34.67,34.68,2600.0
2011-01-05 12:50:00,34.7,34.7,34.7,34.7,600.0,34.7,34.7,34.7,34.7,600.0
2011-01-05 12:55:00,34.7,34.7,34.65,34.65,1600.0,34.7,34.7,34.65,34.65,1600.0
2011-01-05 13:00:00,34.65,34.66,34.62,34.65,2400.0,34.65,34.66,34.62,34.65,2400.0
2011-01-05 13:05:00,34.65,34.68,34.65,34.67,29000.0,34.65,34.68,34.65,34.67,29000.0
2011-01-05 13:10:00,34.68,34.7,34.63,34.66,7400.0,34.68,34.7,34.63,34.66,7400.0
2011-01-05 13:15:00,34.65,34.65,34.6,34.6,600.0,34.65,34.65,34.6,34.6,600.0
2011-01-05 13:20:00,34.59,34.62,34.59,34.62,1400.0,34.59,34.62,34.59,34.62,1400.0
2011-01-05 13:25:00,34.6,34.6,34.58,34.6,600.0,34.6,34.6,34.58,34.6,600.0
2011-01-05 13:30:00,34.61,34.61,34.58,34.6,1400.0,34.61,34.61,34.58,34.6,1400.0
2011-01-05 13:35:00,34.6,34.64,34.57,34.61,2600.0,34.6,34.64,34.57,34.61,2600.0
2011-01-05 13:40:00,34.6,34.61,34.6,34.61,2200.0,34.6,34.61,34.6,34.61,2200.0
2011-01-05 13:45:00,34.62,34.62,34.62,34.62,600.0,34.62,34.62,34.62,34.62,600.0
2011-01-05 13:50:00,34.62,34.63,34.6,34.62,3000.0,34.62,34.63,34.6,34.62,3000.0
2011-01-05 13:55:00,34.63,34.65,34.63,34.63,2000.0,34.63,34.65,34.63,34.63,2000.0
2011-01-05 14:00:00,34.64,34.65,34.62,34.63,10400.0,34.64,34.65,34.62,34.63,10400.0
2011-01-05 14:05:00,34.63,34.66,34.63,34.63,4400.0,34.63,34.66,34.63,34.63,4400.0
2011-01-05 14:10:00,34.64,34.66,34.63,34.64,10400.0,34.64,34.66,34.63,34.64,10400.0
2011-01-05 14:15:00,34.64,34.66,34.64,34.66,9000.0,34.64,34.66,34.64,34.66,9000.0
2011-01-05 14:20:00,34.65,34.65,34.64,34.65,6800.0,34.65,34.65,34.64,34.65,6800.0
2011-01-05 14:25:00,34.65,34.65,34.6,34.6,2600.0,34.65,34.65,34.6,34.6,2600.0
2011-01-05 14:30:00,34.6,34.6,34.6,34.6,0.0,34.6,34.6,34.6,34.6,0.0
2011-01-05 14:35:00,34.6,34.63,34.6,34.63,1200.0,34.6,34.63,34.6,34.63,1200.0
2011-01-05 14:40:00,34.63,34.63,34.61,34.62,600.0,34.63,34.63,34.61,34.62,600.0
2011-01-05 14:45:00,34.62,34.65,34.62,34.62,4200.0,34.62,34.65,34.62,34.62,4200.0
2011-01-05 14:50:00,34.62,34.63,34.62,34.63,3600.0,34.62,34.63,34.62,34.63,3600.0
2011-01-05 14:55:00,34.63,34.65,34.62,34.64,5600.0,34.63,34.65,34.62,34.64,5600.0
2011-01-05 15:00:00,34.65,34.66,34.63,34.65,9400.0,34.65,34.66,34.63,34.65,9400.0
2011-01-05 15:05:00,34.65,34.66,34.64,34.65,13600.0,34.65,34.66,34.64,34.65,13600.0
2011-01-05 15:10:00,34.65,34.67,34.65,34.66,12800.0,34.65,34.67,34.65,34.66,12800.0
2011-01-05 15:15:00,34.66,34.68,34.63,34.67,6000.0,34.66,34.68,34.63,34.67,6000.0
2011-01-05 15:20:00,34.66,34.66,34.63,34.65,4000.0,34.66,34.66,34.63,34.65,4000.0
2011-01-05 15:25:00,34.65,34.66,34.63,34.65,3800.0,34.65,34.66,34.63,34.65,3800.0
2011-01-05 15:30:00,34.64,34.65,34.62,34.64,3800.0,34.64,34.65,34.62,34.64,3800.0
2011-01-05 15:35:00,34.65,34.66,34.63,34.65,11200.0,34.65,34.66,34.63,34.65,11200.0
2011-01-05 15:40:00,34.65,34.65,34.63,34.65,14400.0,34.65,34.65,34.63,34.65,14400.0
2011-01-05 15:45:00,34.63,34.63,34.59,34.6,5200.0,34.63,34.63,34.59,34.6,5200.0
2011-01-05 15:50:00,34.6,34.6,34.55,34.57,9400.0,34.6,34.6,34.55,34.57,9400.0
2011-01-05 15:55:00,34.57,34.58,34.52,34.52,15600.0,34.57,34.58,34.52,34.52,15600.0
2011-01-06 09:30:00,34.52,34.69,34.52,34.66,5400.0,34.52,34.69,34.52,34.66,5400.0
2011-01-06 09:35:00,34.66,34.71,34.66,34.67,4600.0,34.66,34.71,34.66,34.67,4600.0
2011-01-06 09:40:00,34.7,34.76,34.7,34.76,800.0,34.7,34.76,34.7,34.76,800.0
2011-01-06 09:45:00,34.77,34.77,34.71,34.72,2800.0,34.77,34.77,34.71,34.72,2800.0
2011-01-06 09:50:00,34.71,34.71,34.63,34.65,20800.0,34.71,34.71,34.63,34.65,20800.0
2011-01-06 09:55:00,34.65,34.67,34.63,34.67,2600.0,34.65,34.67,34.63,34.67,2600.0
2011-01-06 10:00:00,34.65,34.68,34.63,34.68,1600.0,34.65,34.68,34.63,34.68,1600.0
2011-01-06 10:05:00,34.68,34.68,34.64,34.66,3200.0,34.68,34.68,34.64,34.66,3200.0
2011-01-06 10:10:00,34.68,34.69,34.63,34.67,2800.0,34.68,34.69,34.63,34.67,2800.0
2011-01-06 10:15:00,34.63,34.67,34.63,34.66,2600.0,34.63,34.67,34.63,34.66,2600.0
2011-01-06 10:20:00,34.65,34.69,34.64,34.68,1800.0,34.65,34.69,34.64,34.68,1800.0
2011-01-06 10:25:00,34.72,34.74,34.67,34.67,4000.0,34.72,34.74,34.67,34.67,4000.0
2011-01-06 10:30:00,34.65,34.67,34.63,34.67,1000.0,34.65,34.67,34.63,34.67,1000.0
2011-01-06 10:35:00,34.68,34.7,34.63,34.63,2800.0,34.68,34.7,34.63,34.63,2800.0
2011-01-06 10:40:00,34.66,34.66,34.63,34.66,4600.0,34.66,34.66,34.63,34.66,4600.0
2011-01-06 10:45:00,34.67,34.71,34.63,34.63,5200.0,34.67,34.71,34.63,34.63,5200.0
2011-01-06 10:50:00,34.69,34.69,34.6,34.63,3400.0,34.69,34.69,34.6,34.63,3400.0
2011-01-06 10:55:00,34.63,34.63,34.58,34.58,2400.0,34.63,34.63,34.58,34.58,2400.0
2011-01-06 11:00:00,34.58,34.6,34.58,34.58,1200.0,34.58,34.6,34.58,34.58,1200.0
2011-01-06 11:05:00,34.54,34.56,34.54,34.55,2400.0,34.54,34.56,34.54,34.55,2400.0
2011-01-06 11:10:00,34.55,34.6,34.55,34.6,2000.0,34.55,34.6,34.55,34.6,2000.0
2011-01-06 11:15:00,34.6,34.6,34.58,34.58,600.0,34.6,34.6,34.58,34.58,600.0
2011-01-06 11:20:00,34.58,34.63,34.58,34.63,1600.0,34.58,34.63,34.58,34.63,1600.0
2011-01-06 11:25:00,34.6,34.63,34.6,34.62,2400.0,34.6,34.63,34.6,34.62,2400.0
2011-01-06 11:30:00,34.62,34.63,34.59,34.62,800.0,34.62,34.63,34.59,34.62,800.0
2011-01-06 11:35:00,34.63,34.63,34.63,34.63,800.0,34.63,34.63,34.63,34.63,800.0
2011-01-06 11:40:00,34.62,34.62,34.6,34.6,1000.0,34.62,34.62,34.6,34.6,1000.0
2011-01-06 11:45:00,34.6,34.63,34.6,34.61,1400.0,34.6,34.63,34.6,34.61,1400.0
2011-01-06 11:50:00,34.61,34.61,34.6,34.6,400.0,34.61,34.61,34.6,34.6,400.0
2011-01-06 11:55:00,34.6,34.6,34.6,34.6,200.0,34.6,34.6,34.6,34.6,200.0
2011-01-06 12:00:00,34.62,34.62,34.61,34.61,3000.0,34.62,34.62,34.61,34.61,3000.0
2011-01-06 12:05:00,34.62,34.63,34.59,34.61,3400.0,34.62,34.63,34.59,34.61,3400.0
2011-01-06 12:10:00,34.61,34.63,34.6,34.63,2200.0,34.61,34.63,34.6,34.63,2200.0
2011-01-06 12:15:00,34.6,34.61,34.6,34.61,600.0,34.6,34.61,34.6,34.61,600.0
2011-01-06 12:20:00,34.6,34.6,34.6,34.6,400.0,34.6,34.6,34.6,34.6,400.0
2011-01-06 12:25:00,34.6,34.6,34.6,34.6,200.0,34.6,34.6,34.6,34.6,200.0
2011-01-06 12:30:00,34.6,34.6,34.6,34.6,400.0,34.6,34.6,34.6,34.6,400.0
2011-01-06 12:35:00,34.6,34.6,34.57,34.58,1200.0,34.6,34.6,34.57,34.58,1200.0
2011-01-06 12:40:00,34.58,34.59,34.58,34.59,600.0,34.58,34.59,34.58,34.59,600.0
2011-01-06 12:45:00,34.59,34.62,34.58,34.58,4600.0,34.59,34.62,34.58,34.58,4600.0
2011-01-06 12:50:00,34.58,34.62,34.58,34.61,1800.0,34.58,34.62,34.58,34.61,1800.0
2011-01-06 12:55:00,34.61,34.61,34.61,34.61,400.0,34.61,34.61,34.61,34.61,400.0
2011-01-06 13:00:00,34.61,34.61,34.61,34.61,200.0,34.61,34.61,34.61,34.61,200.0
2011-01-06 13:05:00,34.59,34.59,34.58,34.58,600.0,34.59,34.59,34.58,34.58,600.0
2011-01-06 13:10:00,34.59,34.59,34.59,34.59,400.0,34.59,34.59,34.59,34.59,400.0
2011-01-06 13:15:00,34.6,34.6,34.59,34.6,1800.0,34.6,34.6,34.59,34.6,1800.0
2011-01-06 13:20:00,34.6,34.6,34.55,34.55,3400.0,34.6,34.6,34.55,34.55,3400.0
2011-01-06 13:25:00,34.55,34.55,34.55,34.55,400.0,34.55,34.55,34.55,34.55,400.0
2011-01-06 13:30:00,34.55,34.55,34.55,34.55,400.0,34.55,34.55,34.55,34.55,400.0
2011-01-06 13:35:00,34.55,34.6,34.51,34.59,13600.0,34.55,34.6,34.51,34.59,13600.0
2011-01-06 13:40:00,34.6,34.61,34.59,34.61,1800.0,34.6,34.61,34.59,34.61,1800.0
2011-01-06 13:45:00,34.62,34.62,34.58,34.58,1200.0,34.62,34.62,34.58,34.58,1200.0
2011-01-06 13:50:00,34.58,34.6,34.58,34.6,5400.0,34.58,34.6,34.58,34.6,5400.0
2011-01-06 13:55:00,34.58,34.63,34.58,34.63,2000.0,34.58,34.63,34.58,34.63,2000.0
2011-01-06 14:00:00,34.63,34.64,34.62,34.62,2400.0,34.63,34.64,34.62,34.62,2400.0
2011-01-06 14:05:00,34.63,34.63,34.58,34.58,5600.0,34.63,34.63,34.58,34.58,5600.0
2011-01-06 14:10:00,34.6,34.63,34.57,34.58,5200.0,34.6,34.63,34.57,34.58,5200.0
2011-01-06 14:15:00,34.6,34.6,34.58,34.58,400.0,34.6,34.6,34.58,34.58,400.0
2011-01-06 14:20:00,34.58,34.6,34.58,34.58,2200.0,34.58,34.6,34.58,34.58,2200.0
2011-01-06 14:25:00,34.6,34.6,34.58,34.6,2200.0,34.6,34.6,34.58,34.6,2200.0
2011-01-06 14:30:00,34.6,34.61,34.58,34.58,800.0,34.6,34.61,34.58,34.58,800.0
2011-01-06 14:35:00,34.59,34.6,34.57,34.59,3800.0,34.59,34.6,34.57,34.59,3800.0
2011-01-06 14:40:00,34.59,34.6,34.55,34.55,6000.0,34.59,34.6,34.55,34.55,6000.0
2011-01-06 14:45:00,34.56,34.56,34.49,34.49,2600.0,34.56,34.56,34.49,34.49,2600.0
2011-01-06 14:50:00,34.5,34.54,34.49,34.53,10400.0,34.5,34.54,34.49,34.53,10400.0
2011-01-06 14:55:00,34.52,34.53,34.48,34.48,4400.0,34.52,34.53,34.48,34.48,4400.0
2011-01-06 15:00:00,34.49,34.49,34.45,34.48,1600.0,34.49,34.49,34.45,34.48,1600.0
2011-01-06 15:05:00,34.48,34.49,34.47,34.47,3400.0,34.48,34.49,34.47,34.47,3400.0
2011-01-06 15:10:00,34.48,34.55,34.45,34.5,13800.0,34.48,34.55,34.45,34.5,13800.0
2011-01-06 15:15:00,34.51,34.53,34.49,34.51,2400.0,34.51,34.53,34.49,34.51,2400.0
2011-01-06 15:20:00,34.51,34.53,34.44,34.44,4200.0,34.51,34.53,34.44,34.44,4200.0
2011-01-06 15:25:00,34.44,34.46,34.4,34.46,6600.0,34.44,34.46,34.4,34.46,6600.0
2011-01-06 15:30:00,34.46,34.48,34.42,34.42,4800.0,34.46,34.48,34.42,34.42,4800.0
2011-01-06 15:35:00,34.44,34.52,34.44,34.49,3600.0,34.44,34.52,34.44,34.49,3600.0
2011-01-06 15:40:00,34.51,34.51,34.45,34.47,4200.0,34.51,34.51,34.45,34.47,4200.0
2011-01-06 15:45:00,34.47,34.52,34.46,34.52,8200.0,34.47,34.52,34.46,34.52,8200.0
2011-01-06 15:50:00,34.51,34.52,34.49,34.52,2600.0,34.51,34.52,34.49,34.52,2600.0
2011-01-06 15:55:00,34.5,34.5,34.43,34.5,22000.0,34.5,34.5,34.43,34.5,22000.0
2011-01-07 09:30:00,34.63,34.63,34.37,34.57,9400.0,34.63,34.63,34.37,34.57,9400.0
2011-01-07 09:35:00,34.55,34.6,34.54,34.54,2400.0,34.55,34.6,34.54,34.54,2400.0
2011-01-07 09:40:00,34.54,34.58,34.54,34.56,7200.0,34.54,34.58,34.54,34.56,7200.0
2011-01-07 09:45:00,34.6,34.6,34.55,34.55,3600.0,34.6,34.6,34.55,34.55,3600.0
2011-01-07 09:50:00,34.55,34.55,34.46,34.46,4400.0,34.55,34.55,34.46,34.46,4400.0
2011-01-07 09:55:00,34.46,34.49,34.44,34.45,3800.0,34.46,34.49,34.44,34.45,3800.0
2011-01-07 10:00:00,34.45,34.45,34.38,34.4,4000.0,34.45,34.45,34.38,34.4,4000.0
2011-01-07 10:05:00,34.38,34.48,34.38,34.46,2400.0,34.38,34.48,34.38,34.46,2400.0
2011-01-07 10:10:00,34.49,34.5,34.48,34.49,2200.0,34.49,34.5,34.48,34.49,2200.0
2011-01-07 10:15:00,34.49,34.49,34.38,34.39,5400.0,34.49,34.49,34.38,34.39,5400.0
2011-01-07 10:20:00,34.42,34.42,34.38,34.38,3600.0,34.42,34.42,34.38,34.38,3600.0
2011-01-07 10:25:00,34.38,34.38,34.35,34.37,2200.0,34.38,34.38,34.35,34.37,2200.0
2011-01-07 10:30:00,34.37,34.42,34.37,34.42,4400.0,34.37,34.42,34.37,34.42,4400.0
2011-01-07 10:35:00,34.42,34.44,34.41,34.41,600.0,34.42,34.44,34.41,34.41,600.0
2011-01-07 10:40:00,34.4,34.44,34.38,34.38,3800.0,34.4,34.44,34.38,34.38,3800.0
2011-01-07 10:45:00,34.38,34.38,34.36,34.38,1400.0,34.38,34.38,34.36,34.38,1400.0
2011-01-07 10:50:00,34.38,34.38,34.35,34.37,1200.0,34.38,34.38,34.35,34.37,1200.0
2011-01-07 10:55:00,34.37,34.41,34.37,34.37,3800.0,34.37,34.41,34.37,34.37,3800.0
2011-01-07 11:00:00,34.36,34.4,34.33,34.33,7400.0,34.36,34.4,34.33,34.33,7400.0
2011-01-07 11:05:00,34.35,34.37,34.28,34.32,4400.0,34.35,34.37,34.28,34.32,4400.0
2011-01-07 11:10:00,34.32,34.34,34.32,34.34,800.0,34.32,34.34,34.32,34.34,800.0
2011-01-07 11:15:00,34.34,34.35,34.34,34.35,600.0,34.34,34.35,34.34,34.35,600.0
2011-01-07 11:20:00,34.35,34.35,34.35,34.35,200.0,34.35,34.35,34.35,34.35,200.0
2011-01-07 11:25:00,34.34,34.35,34.33,34.34,2600.0,34.34,34.35,34.33,34.34,2600.0
2011-01-07 11:30:00,34.35,34.35,34.27,34.29,5200.0,34.35,34.35,34.27,34.29,5200.0
2011-01-07 11:35:00,34.29,34.29,34.2,34.22,6400.0,34.29,34.29,34.2,34.22,6400.0
2011-01-07 11:40:00,34.25,34.25,34.24,34.24,600.0,34.25,34.25,34.24,34.24,600.0
2011-01-07 11:45:00,34.24,34.24,34.22,34.23,1400.0,34.24,34.24,34.22,34.23,1400.0
2011-01-07 11:50:00,34.24,34.26,34.22,34.26,2800.0,34.24,34.26,34.22,34.26,2800.0
2011-01-07 11:55:00,34.26,34.28,34.22,34.27,3000.0,34.26,34.28,34.22,34.27,3000.0
2011-01-07 12:00:00,34.28,34.28,34.27,34.27,1000.0,34.28,34.28,34.27,34.27,1000.0
2011-01-07 12:05:00,34.27,34.28,34.27,34.28,800.0,34.27,34.28,34.27,34.28,800.0
2011-01-07 12:10:00,34.31,34.31,34.31,34.31,400.0,34.31,34.31,34.31,34.31,400.0
2011-01-07 12:15:00,34.31,34.31,34.31,34.31,800.0,34.31,34.31,34.31,34.31,800.0
2011-01-07 12:20:00,34.31,34.31,34.27,34.27,1000.0,34.31,34.31,34.27,34.27,1000.0
2011-01-07 12:25:00,34.28,34.29,34.23,34.23,2600.0,34.28,34.29,34.23,34.23,2600.0
2011-01-07 12:30:00,34.23,34.23,34.16,34.17,2000.0,34.23,34.23,34.16,34.17,2000.0
2011-01-07 12:35:00,34.17,34.17,34.17,34.17,400.0,34.17,34.17,34.17,34.17,400.0
2011-01-07 12:40:00,34.15,34.15,34.09,34.12,12400.0,34.15,34.15,34.09,34.12,12400.0
2011-01-07 12:45:00,34.12,34.12,34.08,34.09,1200.0,34.12,34.12,34.08,34.09,1200.0
2011-01-07 12:50:00,34.09,34.09,33.99,34.03,3200.0,34.09,34.09,33.99,34.03,3200.0
2011-01-07 12:55:00,34.04,34.11,34.04,34.08,1800.0,34.04,34.11,34.04,34.08,1800.0
2011-01-07 13:00:00,34.07,34.11,34.06,34.09,1800.0,34.07,34.11,34.06,34.09,1800.0
2011-01-07 13:05:00,34.09,34.09,34.02,34.02,1400.0,34.09,34.09,34.02,34.02,1400.0
2011-01-07 13:10:00,34.02,34.04,34.02,34.04,600.0,34.02,34.04,34.02,34.04,600.0
2011-01-07 13:15:00,34.04,34.12,34.04,34.09,3000.0,34.04,34.12,34.04,34.09,3000.0
2011-01-07 13:20:00,34.09,34.09,34.09,34.09,0.0,34.09,34.09,34.09,34.09,0.0
2011-01-07 13:25:00,34.09,34.13,34.09,34.13,1800.0,34.09,34.13,34.09,34.13,1800.0
2011-01-07 13:30:00,34.13,34.2,34.1,34.2,13600.0,34.13,34.2,34.1,34.2,13600.0
2011-01-07 13:35:00,34.2,34.21,34.16,34.17,1400.0,34.2,34.21,34.16,34.17,1400.0
2011-01-07 13:40:00,34.15,34.15,34.13,34.13,800.0,34.15,34.15,34.13,34.13,800.0
2011-01-07 13:45:00,34.13,34.16,34.12,34.16,2200.0,34.13,34.16,34.12,34.16,2200.0
2011-01-07 13:50:00,34.16,34.16,34.13,34.13,1600.0,34.16,34.16,34.13,34.13,1600.0
2011-01-07 13:55:00,34.12,34.15,34.11,34.15,1600.0,34.12,34.15,34.11,34.15,1600.0
2011-01-07 14:00:00,34.15,34.16,34.13,34.16,1400.0,34.15,34.16,34.13,34.16,1400.0
2011-01-07 14:05:00,34.18,34.18,34.17,34.17,1600.0,34.18,34.18,34.17,34.17,1600.0
2011-01-07 14:10:00,34.18,34.18,34.16,34.16,800.0,34.18,34.18,34.16,34.16,800.0
2011-01-07 14:15:00,34.18,34.18,34.17,34.17,2600.0,34.18,34.18,34.17,34.17,2600.0
2011-01-07 14:20:00,34.18,34.18,34.13,34.14,23400.0,34.18,34.18,34.13,34.14,23400.0
2011-01-07 14:25:00,34.15,34.15,34.13,34.15,1000.0,34.15,34.15,34.13,34.15,1000.0
2011-01-07 14:30:00,34.15,34.15,34.13,34.13,800.0,34.15,34.15,34.13,34.13,800.0
2011-01-07 14:35:00,34.13,34.15,34.13,34.15,2800.0,34.13,34.15,34.13,34.15,2800.0
2011-01-07 14:40:00,34.18,34.18,34.18,34.18,400.0,34.18,34.18,34.18,34.18,400.0
2011-01-07 14:45:00,34.18,34.18,34.17,34.18,800.0,34.18,34.18,34.17,34.18,800.0
2011-01-07 14:50:00,34.16,34.18,34.16,34.17,1600.0,34.16,34.18,34.16,34.17,1600.0
2011-01-07 14:55:00,34.17,34.17,34.15,34.15,400.0,34.17,34.17,34.15,34.15,400.0
2011-01-07 15:00:00,34.14,34.21,34.14,34.2,3800.0,34.14,34.21,34.14,34.2,3800.0
2011-01-07 15:05:00,34.2,34.24,34.19,34.24,4000.0,34.2,34.24,34.19,34.24,4000.0
2011-01-07 15:10:00,34.24,34.26,34.24,34.24,4000.0,34.24,34.26,34.24,34.24,4000.0
2011-01-07 15:15:00,34.25,34.29,34.23,34.29,2600.0,34.25,34.29,34.23,34.29,2600.0
2011-01-07 15:20:00,34.3,34.33,34.29,34.32,10000.0,34.3,34.33,34.29,34.32,10000.0
2011-01-07 15:25:00,34.31,34.32,34.27,34.29,3000.0,34.31,34.32,34.27,34.29,3000.0
2011-01-07 15:30:00,34.28,34.29,34.27,34.27,1800.0,34.28,34.29,34.27,34.27,1800.0
2011-01-07 15:35:00,34.29,34.31,34.29,34.31,1800.0,34.29,34.31,34.29,34.31,1800.0
2011-01-07 15:40:00,34.33,34.33,34.27,34.29,4000.0,34.33,34.33,34.27,34.29,4000.0
2011-01-07 15:45:00,34.32,34.33,34.27,34.27,3600.0,34.32,34.33,34.27,34.27,3600.0
2011-01-07 15:50:00,34.27,34.31,34.27,34.29,4800.0,34.27,34.31,34.27,34.29,4800.0
2011-01-07 15:55:00,34.3,34.32,34.24,34.24,9000.0,34.3,34.32,34.24,34.24,9000.0
2011-01-10 09:30:00,34.01,34.01,33.74,33.81,8600.0,34.01,34.01,33.74,33.81,8600.0
2011-01-10 09:35:00,33.82,33.9,33.81,33.89,5000.0,33.82,33.9,33.81,33.89,5000.0
2011-01-10 09:40:00,33.89,34.03,33.89,34.02,6800.0,33.89,34.03,33.89,34.02,6800.0
2011-01-10 09:45:00,34.02,34.26,34.02,34.23,11200.0,34.02,34.26,34.02,34.23,11200.0
2011-01-10 09:50:00,34.22,34.28,34.13,34.24,13800.0,34.22,34.28,34.13,34.24,13800.0
2011-01-10 09:55:00,34.27,34.27,34.08,34.13,3800.0,34.27,34.27,34.08,34.13,3800.0
2011-01-10 10:00:00,34.12,34.17,34.05,34.17,4000.0,34.12,34.17,34.05,34.17,4000.0
2011-01-10 10:05:00,34.13,34.16,34.1,34.16,1800.0,34.13,34.16,34.1,34.16,1800.0
2011-01-10 10:10:00,34.13,34.18,34.13,34.18,1600.0,34.13,34.18,34.13,34.18,1600.0
2011-01-10 10:15:00,34.18,34.19,34.04,34.06,2600.0,34.18,34.19,34.04,34.06,2600.0
2011-01-10 10:20:00,34.1,34.15,34.06,34.09,7800.0,34.1,34.15,34.06,34.09,7800.0
2011-01-10 10:25:00,34.12,34.15,34.1,34.1,2000.0,34.12,34.15,34.1,34.1,2000.0
2011-01-10 10:30:00,34.13,34.15,34.08,34.08,2600.0,34.13,34.15,34.08,34.08,2600.0
2011-01-10 10:35:00,34.06,34.09,33.99,33.99,9600.0,34.06,34.09,33.99,33.99,9600.0
2011-01-10 10:40:00,33.99,34.06,33.99,34.05,2600.0,33.99,34.06,33.99,34.05,2600.0
2011-01-10 10:45:00,34.04,34.06,34.04,34.06,2200.0,34.04,34.06,34.04,34.06,2200.0
2011-01-10 10:50:00,34.06,34.08,34.05,34.06,1400.0,34.06,34.08,34.05,34.06,1400.0
2011-01-10 10:55:00,34.06,34.06,34.02,34.04,2600.0,34.06,34.06,34.02,34.04,2600.0
2011-01-10 11:00:00,34.04,34.1,34.04,34.04,2400.0,34.04,34.1,34.04,34.04,2400.0
2011-01-10 11:05:00,34.04,34.07,34.02,34.04,2800.0,34.04,34.07,34.02,34.04,2800.0
2011-01-10 11:10:00,34.04,34.11,34.04,34.06,3800.0,34.04,34.11,34.04,34.06,3800.0
2011-01-10 11:15:00,34.1,34.11,34.07,34.11,1600.0,34.1,34.11,34.07,34.11,1600.0
2011-01-10 11:20:00,34.13,34.13,34.12,34.12,2600.0,34.13,34.13,34.12,34.12,2600.0
2011-01-10 11:25:00,34.13,34.19,34.13,34.18,2400.0,34.13,34.19,34.13,34.18,2400.0
2011-01-10 11:30:00,34.18,34.18,34.17,34.17,2000.0,34.18,34.18,34.17,34.17,2000.0
2011-01-10 11:35:00,34.16,34.16,34.12,34.12,3400.0,34.16,34.16,34.12,34.12,3400.0
2011-01-10 11:40:00,34.14,34.19,34.14,34.19,1800.0,34.14,34.19,34.14,34.19,1800.0
2011-01-10 11:45:00,34.21,34.23,34.2,34.2,800.0,34.21,34.23,34.2,34.2,800.0
2011-01-10 11:50:00,34.21,34.29,34.21,34.29,2200.0,34.21,34.29,34.21,34.29,2200.0
2011-01-10 11:55:00,34.32,34.38,34.32,34.38,10600.0,34.32,34.38,34.32,34.38,10600.0
2011-01-10 12:00:00,34.37,34.4,34.36,34.36,6600.0,34.37,34.4,34.36,34.36,6600.0
2011-01-10 12:05:00,34.36,34.38,34.36,34.37,2600.0,34.36,34.38,34.36,34.37,2600.0
2011-01-10 12:10:00,34.38,34.45,34.38,34.44,92800.0,34.38,34.45,34.38,34.44,92800.0
2011-01-10 12:15:00,34.44,34.44,34.37,34.39,8200.0,34.44,34.44,34.37,34.39,8200.0
2011-01-10 12:20:00,34.38,34.38,34.35,34.36,2400.0,34.38,34.38,34.35,34.36,2400.0
2011-01-10 12:25:00,34.38,34.46,34.38,34.43,7400.0,34.38,34.46,34.38,34.43,7400.0
2011-01-10 12:30:00,34.45,34.45,34.35,34.38,5800.0,34.45,34.45,34.35,34.38,5800.0
2011-01-10 12:35:00,34.37,34.38,34.33,34.35,4600.0,34.37,34.38,34.33,34.35,4600.0
2011-01-10 12:40:00,34.35,34.38,34.35,34.36,1600.0,34.35,34.38,34.35,34.36,1600.0
2011-01-10 12:45:00,34.36,34.37,34.35,34.37,4400.0,34.36,34.37,34.35,34.37,4400.0
2011-01-10 12:50:00,34.37,34.38,34.35,34.37,3000.0,34.37,34.38,34.35,34.37,3000.0
2011-01-10 12:55:00,34.38,34.38,34.36,34.38,3600.0,34.38,34.38,34.36,34.38,3600.0
2011-01-10 13:00:00,34.38,34.4,34.38,34.4,3200.0,34.38,34.4,34.38,34.4,3200.0
2011-01-10 13:05:00,34.4,34.45,34.4,34.43,4000.0,34.4,34.45,34.4,34.43,4000.0
2011-01-10 13:10:00,34.43,34.43,34.35,34.35,9200.0,34.43,34.43,34.35,34.35,9200.0
2011-01-10 13:15:00,34.35,34.35,34.32,34.32,2200.0,34.35,34.35,34.32,34.32,2200.0
2011-01-10 13:20:00,34.33,34.33,34.31,34.33,1600.0,34.33,34.33,34.31,34.33,1600.0
2011-01-10 13:25:00,34.34,34.37,34.32,34.35,7800.0,34.34,34.37,34.32,34.35,7800.0
2011-01-10 13:30:00,34.38,34.46,34.38,34.41,4400.0,34.38,34.46,34.38,34.41,4400.0
2011-01-10 13:35:00,34.42,34.43,34.42,34.43,3000.0,34.42,34.43,34.42,34.43,3000.0
2011-01-10 13:40:00,34.43,34.43,34.41,34.41,1200.0,34.43,34.43,34.41,34.41,1200.0
2011-01-10 13:45:00,34.41,34.41,34.38,34.38,2600.0,34.41,34.41,34.38,34.38,2600.0
2011-01-10 13:50:00,34.39,34.4,34.39,34.39,6200.0,34.39,34.4,34.39,34.39,6200.0
2011-01-10 13:55:00,34.4,34.4,34.4,34.4,4000.0,34.4,34.4,34.4,34.4,4000.0
2011-01-10 14:00:00,34.4,34.4,34.33,34.33,6800.0,34.4,34.4,34.33,34.33,6800.0
2011-01-10 14:05:00,34.33,34.33,34.29,34.31,5400.0,34.33,34.33,34.29,34.31,5400.0
2011-01-10 14:10:00,34.31,34.33,34.31,34.33,6000.0,34.31,34.33,34.31,34.33,6000.0
2011-01-10 14:15:00,34.32,34.33,34.25,34.25,7200.0,34.32,34.33,34.25,34.25,7200.0
2011-01-10 14:20:00,34.25,34.27,34.22,34.24,18400.0,34.25,34.27,34.22,34.24,18400.0
2011-01-10 14:25:00,34.22,34.23,34.15,34.19,24600.0,34.22,34.23,34.15,34.19,24600.0
2011-01-10 14:30:00,34.19,34.26,34.18,34.25,11800.0,34.19,34.26,34.18,34.25,11800.0
2011-01-10 14:35:00,34.24,34.27,34.24,34.27,7200.0,34.24,34.27,34.24,34.27,7200.0
2011-01-10 14:40:00,34.28,34.31,34.24,34.25,25000.0,34.28,34.31,34.24,34.25,25000.0
2011-01-10 14:45:00,34.24,34.28,34.22,34.25,14200.0,34.24,34.28,34.22,34.25,14200.0
2011-01-10 14:50:00,34.25,34.3,34.25,34.26,10400.0,34.25,34.3,34.25,34.26,10400.0
2011-01-10 14:55:00,34.27,34.3,34.25,34.25,6800.0,34.27,34.3,34.25,34.25,6800.0
2011-01-10 15:00:00,34.27,34.29,34.24,34.25,6200.0,34.27,34.29,34.24,34.25,6200.0
2011-01-10 15:05:00,34.25,34.3,34.24,34.3,6600.0,34.25,34.3,34.24,34.3,6600.0
2011-01-10 15:10:00,34.29,34.3,34.24,34.26,19000.0,34.29,34.3,34.24,34.26,19000.0
2011-01-10 15:15:00,34.27,34.27,34.24,34.27,9600.0,34.27,34.27,34.24,34.27,9600.0
2011-01-10 15:20:00,34.27,34.27,34.25,34.25,16400.0,34.27,34.27,34.25,34.25,16400.0
2011-01-10 15:25:00,34.26,34.31,34.24,34.27,10200.0,34.26,34.31,34.24,34.27,10200.0
2011-01-10 15:30:00,34.3,34.3,34.25,34.29,7600.0,34.3,34.3,34.25,34.29,7600.0
2011-01-10 15:35:00,34.29,34.3,34.25,34.26,8200.0,34.29,34.3,34.25,34.26,8200.0
2011-01-10 15:40:00,34.25,34.27,34.25,34.25,11000.0,34.25,34.27,34.25,34.25,11000.0
2011-01-10 15:45:00,34.25,34.27,34.25,34.27,3000.0,34.25,34.27,34.25,34.27,3000.0
2011-01-10 15:50:00,34.24,34.25,34.23,34.24,3000.0,34.24,34.25,34.23,34.24,3000.0
2011-01-10 15:55:00,34.25,34.26,34.21,34.22,15000.0,34.25,34.26,34.21,34.22,15000.0
2011-01-11 09:30:00,34.24,34.34,33.96,34.31,14200.0,34.24,34.34,33.96,34.31,14200.0
2011-01-11 09:35:00,34.29,34.31,34.18,34.23,21200.0,34.29,34.31,34.18,34.23,21200.0
2011-01-11 09:40:00,34.23,34.29,34.22,34.22,6800.0,34.23,34.29,34.22,34.22,6800.0
2011-01-11 09:45:00,34.24,34.27,34.19,34.22,11200.0,34.24,34.27,34.19,34.22,11200.0
2011-01-11 09:50:00,34.22,34.23,34.19,34.19,4200.0,34.22,34.23,34.19,34.19,4200.0
2011-01-11 09:55:00,34.2,34.2,34.17,34.18,3000.0,34.2,34.2,34.17,34.18,3000.0
2011-01-11 10:00:00,34.19,34.23,34.19,34.23,5600.0,34.19,34.23,34.19,34.23,5600.0
2011-01-11 10:05:00,34.21,34.24,34.21,34.23,3400.0,34.21,34.24,34.21,34.23,3400.0
2011-01-11 10:10:00,34.23,34.25,34.21,34.25,9400.0,34.23,34.25,34.21,34.25,9400.0
2011-01-11 10:15:00,34.25,34.29,34.25,34.29,1400.0,34.25,34.29,34.25,34.29,1400.0
2011-01-11 10:20:00,34.25,34.32,34.24,34.26,12000.0,34.25,34.32,34.24,34.26,12000.0
2011-01-11 10:25:00,34.27,34.32,34.24,34.29,13000.0,34.27,34.32,34.24,34.29,13000.0
2011-01-11 10:30:00,34.28,34.3,34.27,34.3,1800.0,34.28,34.3,34.27,34.3,1800.0
2011-01-11 10:35:00,34.33,34.35,34.25,34.3,6200.0,34.33,34.35,34.25,34.3,6200.0
2011-01-11 10:40:00,34.27,34.32,34.27,34.27,10600.0,34.27,34.32,34.27,34.27,10600.0
2011-01-11 10:45:00,34.32,34.34,34.25,34.25,20200.0,34.32,34.34,34.25,34.25,20200.0
2011-01-11 10:50:00,34.26,34.34,34.23,34.25,26800.0,34.26,34.34,34.23,34.25,26800.0
2011-01-11 10:55:00,34.25,34.25,34.24,34.25,2400.0,34.25,34.25,34.24,34.25,2400.0
2011-01-11 11:00:00,34.25,34.31,34.24,34.25,11600.0,34.25,34.31,34.24,34.25,11600.0
2011-01-11 11:05:00,34.25,34.29,34.25,34.26,5200.0,34.25,34.29,34.25,34.26,5200.0
2011-01-11 11:10:00,34.27,34.27,34.26,34.27,3600.0,34.27,34.27,34.26,34.27,3600.0
2011-01-11 11:15:00,34.27,34.27,34.24,34.25,2400.0,34.27,34.27,34.24,34.25,2400.0
2011-01-11 11:20:00,34.25,34.29,34.24,34.29,3200.0,34.25,34.29,34.24,34.29,3200.0
2011-01-11 11:25:00,34.31,34.31,34.26,34.26,3000.0,34.31,34.31,34.26,34.26,3000.0
2011-01-11 11:30:00,34.25,34.28,34.25,34.27,5600.0,34.25,34.28,34.25,34.27,5600.0
2011-01-11 11:35:00,34.27,34.3,34.27,34.29,14200.0,34.27,34.3,34.27,34.29,14200.0
2011-01-11 11:40:00,34.29,34.33,34.27,34.27,19800.0,34.29,34.33,34.27,34.27,19800.0
2011-01-11 11:45:00,34.27,34.31,34.27,34.28,13000.0,34.27,34.31,34.27,34.28,13000.0
2011-01-11 11:50:00,34.31,34.32,34.29,34.3,4200.0,34.31,34.32,34.29,34.3,4200.0
2011-01-11 11:55:00,34.27,34.33,34.27,34.31,4000.0,34.27,34.33,34.27,34.31,4000.0
2011-01-11 12:00:00,34.31,34.31,34.27,34.28,3400.0,34.31,34.31,34.27,34.28,3400.0
2011-01-11 12:05:00,34.28,34.31,34.28,34.28,3000.0,34.28,34.31,34.28,34.28,3000.0
2011-01-11 12:10:00,34.27,34.31,34.26,34.28,12600.0,34.27,34.31,34.26,34.28,12600.0
2011-01-11 12:15:00,34.29,34.35,34.29,34.32,21400.0,34.29,34.35,34.29,34.32,21400.0
2011-01-11 12:20:00,34.33,34.41,34.32,34.41,22600.0,34.33,34.41,34.32,34.41,22600.0
2011-01-11 12:25:00,34.38,34.38,34.32,34.34,35600.0,34.38,34.38,34.32,34.34,35600.0
2011-01-11 12:30:00,34.34,34.37,34.31,34.35,26600.0,34.34,34.37,34.31,34.35,26600.0
2011-01-11 12:35:00,34.35,34.36,34.35,34.35,2000.0,34.35,34.36,34.35,34.35,2000.0
2011-01-11 12:40:00,34.33,34.33,34.32,34.33,2200.0,34.33,34.33,34.32,34.33,2200.0
2011-01-11 12:45:00,34.35,34.37,34.34,34.34,2800.0,34.35,34.37,34.34,34.34,2800.0
2011-01-11 12:50:00,34.34,34.37,34.32,34.35,12400.0,34.34,34.37,34.32,34.35,12400.0
2011-01-11 12:55:00,34.35,34.38,34.35,34.35,2000.0,34.35,34.38,34.35,34.35,2000.0
2011-01-11 13:00:00,34.38,34.38,34.33,34.38,17200.0,34.38,34.38,34.33,34.38,17200.0
2011-01-11 13:05:00,34.38,34.38,34.32,34.35,16400.0,34.38,34.38,34.32,34.35,16400.0
2011-01-11 13:10:00,34.34,34.35,34.3,34.33,6400.0,34.34,34.35,34.3,34.33,6400.0
2011-01-11 13:15:00,34.36,34.36,34.32,34.33,12800.0,34.36,34.36,34.32,34.33,12800.0
2011-01-11 13:20:00,34.36,34.4,34.34,34.37,8000.0,34.36,34.4,34.34,34.37,8000.0
2011-01-11 13:25:00,34.37,34.38,34.35,34.35,3400.0,34.37,34.38,34.35,34.35,3400.0
2011-01-11 13:30:00,34.34,34.38,34.34,34.37,4800.0,34.34,34.38,34.34,34.37,4800.0
2011-01-11 13:35:00,34.37,34.38,34.37,34.37,1400.0,34.37,34.38,34.37,34.37,1400.0
2011-01-11 13:40:00,34.38,34.38,34.33,34.33,5800.0,34.38,34.38,34.33,34.33,5800.0
2011-01-11 13:45:00,34.35,34.35,34.32,34.32,10200.0,34.35,34.35,34.32,34.32,10200.0
2011-01-11 13:50:00,34.33,34.33,34.33,34.33,5200.0,34.33,34.33,34.33,34.33,5200.0
2011-01-11 13:55:00,34.33,34.33,34.29,34.29,3200.0,34.33,34.33,34.29,34.29,3200.0
2011-01-11 14:00:00,34.29,34.29,34.24,34.25,7000.0,34.29,34.29,34.24,34.25,7000.0
2011-01-11 14:05:00,34.25,34.31,34.25,34.29,5000.0,34.25,34.31,34.25,34.29,5000.0
2011-01-11 14:10:00,34.31,34.35,34.31,34.33,3200.0,34.31,34.35,34.31,34.33,3200.0
2011-01-11 14:15:00,34.33,34.38,34.31,34.35,18600.0,34.33,34.38,34.31,34.35,18600.0
2011-01-11 14:20:00,34.38,34.38,34.35,34.37,2400.0,34.38,34.38,34.35,34.37,2400.0
2011-01-11 14:25:00,34.36,34.38,34.35,34.36,800.0,34.36,34.38,34.35,34.36,800.0
2011-01-11 14:30:00,34.38,34.38,34.35,34.38,8200.0,34.38,34.38,34.35,34.38,8200.0
2011-01-11 14:35:00,34.38,34.38,34.35,34.38,14800.0,34.38,34.38,34.35,34.38,14800.0
2011-01-11 14:40:00,34.38,34.41,34.35,34.41,16000.0,34.38,34.41,34.35,34.41,16000.0
2011-01-11 14:45:00,34.41,34.41,34.4,34.4,1600.0,34.41,34.41,34.4,34.4,1600.0
2011-01-11 14:50:00,34.4,34.4,34.35,34.35,6800.0,34.4,34.4,34.35,34.35,6800.0
2011-01-11 14:55:00,34.36,34.42,34.36,34.4,6400.0,34.36,34.42,34.36,34.4,6400.0
2011-01-11 15:00:00,34.39,34.4,34.35,34.4,13800.0,34.39,34.4,34.35,34.4,13800.0
2011-01-11 15:05:00,34.4,34.43,34.4,34.42,15000.0,34.4,34.43,34.4,34.42,15000.0
2011-01-11 15:10:00,34.43,34.45,34.42,34.43,15200.0,34.43,34.45,34.42,34.43,15200.0
2011-01-11 15:15:00,34.43,34.46,34.43,34.45,12200.0,34.43,34.46,34.43,34.45,12200.0
2011-01-11 15:20:00,34.45,34.47,34.44,34.46,28200.0,34.45,34.47,34.44,34.46,28200.0
2011-01-11 15:25:00,34.45,34.47,34.45,34.45,9800.0,34.45,34.47,34.45,34.45,9800.0
2011-01-11 15:30:00,34.45,34.49,34.45,34.46,23600.0,34.45,34.49,34.45,34.46,23600.0
2011-01-11 15:35:00,34.48,34.49,34.45,34.46,14400.0,34.48,34.49,34.45,34.46,14400.0
2011-01-11 15:40:00,34.46,34.5,34.44,34.49,11200.0,34.46,34.5,34.44,34.49,11200.0
2011-01-11 15:45:00,34.49,34.51,34.45,34.45,11600.0,34.49,34.51,34.45,34.45,11600.0
2011-01-11 15:50:00,34.46,34.47,34.45,34.45,10600.0,34.46,34.47,34.45,34.45,10600.0
2011-01-11 15:55:00,34.45,34.49,34.45,34.47,18800.0,34.45,34.49,34.45,34.47,18800.0
2011-01-12 09:30:00,34.45,34.63,34.45,34.63,14600.0,34.45,34.63,34.45,34.63,14600.0
2011-01-12 09:35:00,34.66,34.66,34.52,34.52,3200.0,34.66,34.66,34.52,34.52,3200.0
2011-01-12 09:40:00,34.52,34.56,34.49,34.5,4200.0,34.52,34.56,34.49,34.5,4200.0
2011-01-12 09:45:00,34.5,34.52,34.46,34.52,2400.0,34.5,34.52,34.46,34.52,2400.0
2011-01-12 09:50:00,34.52,34.55,34.49,34.51,12600.0,34.52,34.55,34.49,34.51,12600.0
2011-01-12 09:55:00,34.51,34.55,34.5,34.55,7800.0,34.51,34.55,34.5,34.55,7800.0
2011-01-12 10:00:00,34.55,34.55,34.52,34.52,2200.0,34.55,34.55,34.52,34.52,2200.0
2011-01-12 10:05:00,34.52,34.56,34.5,34.54,5800.0,34.52,34.56,34.5,34.54,5800.0
2011-01-12 10:10:00,34.53,34.58,34.5,34.53,8600.0,34.53,34.58,34.5,34.53,8600.0
2011-01-12 10:15:00,34.53,34.59,34.52,34.52,5400.0,34.53,34.59,34.52,34.52,5400.0
2011-01-12 10:20:00,34.56,34.59,34.51,34.51,8000.0,34.56,34.59,34.51,34.51,8000.0
2011-01-12 10:25:00,34.55,34.59,34.55,34.58,2600.0,34.55,34.59,34.55,34.58,2600.0
2011-01-12 10:30:00,34.58,34.59,34.57,34.57,800.0,34.58,34.59,34.57,34.57,800.0
2011-01-12 10:35:00,34.57,34.57,34.52,34.57,3800.0,34.57,34.57,34.52,34.57,3800.0
2011-01-12 10:40:00,34.57,34.6,34.55,34.6,6600.0,34.57,34.6,34.55,34.6,6600.0
2011-01-12 10:45:00,34.59,34.6,34.55,34.58,2000.0,34.59,34.6,34.55,34.58,2000.0
2011-01-12 10:50:00,34.58,34.6,34.57,34.6,2200.0,34.58,34.6,34.57,34.6,2200.0
2011-01-12 10:55:00,34.6,34.62,34.6,34.62,3200.0,34.6,34.62,34.6,34.62,3200.0
2011-01-12 11:00:00,34.62,34.62,34.6,34.6,1400.0,34.62,34.62,34.6,34.6,1400.0
2011-01-12 11:05:00,34.59,34.63,34.59,34.62,2000.0,34.59,34.63,34.59,34.62,2000.0
2011-01-12 11:10:00,34.62,34.65,34.6,34.62,6200.0,34.62,34.65,34.6,34.62,6200.0
2011-01-12 11:15:00,34.62,34.62,34.57,34.58,2400.0,34.62,34.62,34.57,34.58,2400.0
2011-01-12 11:20:00,34.59,34.62,34.57,34.58,12600.0,34.59,34.62,34.57,34.58,12600.0
2011-01-12 11:25:00,34.58,34.6,34.53,34.53,5800.0,34.58,34.6,34.53,34.53,5800.0
2011-01-12 11:30:00,34.56,34.58,34.54,34.55,4000.0,34.56,34.58,34.54,34.55,4000.0
2011-01-12 11:35:00,34.6,34.62,34.56,34.56,16800.0,34.6,34.62,34.56,34.56,16800.0
2011-01-12 11:40:00,34.55,34.59,34.54,34.55,13600.0,34.55,34.59,34.54,34.55,13600.0
2011-01-12 11:45:00,34.59,34.59,34.54,34.56,2400.0,34.59,34.59,34.54,34.56,2400.0
2011-01-12 11:50:00,34.55,34.6,34.54,34.59,7000.0,34.55,34.6,34.54,34.59,7000.0
2011-01-12 11:55:00,34.58,34.58,34.55,34.58,4000.0,34.58,34.58,34.55,34.58,4000.0
2011-01-12 12:00:00,34.58,34.59,34.56,34.59,4000.0,34.58,34.59,34.56,34.59,4000.0
2011-01-12 12:05:00,34.6,34.61,34.57,34.57,4800.0,34.6,34.61,34.57,34.57,4800.0
2011-01-12 12:10:00,34.56,34.59,34.55,34.57,5400.0,34.56,34.59,34.55,34.57,5400.0
2011-01-12 12:15:00,34.58,34.6,34.55,34.57,2800.0,34.58,34.6,34.55,34.57,2800.0
2011-01-12 12:20:00,34.58,34.6,34.58,34.6,800.0,34.58,34.6,34.58,34.6,800.0
2011-01-12 12:25:00,34.6,34.61,34.6,34.61,1000.0,34.6,34.61,34.6,34.61,1000.0
2011-01-12 12:30:00,34.61,34.62,34.57,34.58,1800.0,34.61,34.62,34.57,34.58,1800.0
2011-01-12 12:35:00,34.6,34.61,34.59,34.59,800.0,34.6,34.61,34.59,34.59,800.0
2011-01-12 12:40:00,34.59,34.59,34.57,34.57,1200.0,34.59,34.59,34.57,34.57,1200.0
2011-01-12 12:45:00,34.59,34.6,34.59,34.6,1600.0,34.59,34.6,34.59,34.6,1600.0
2011-01-12 12:50:00,34.6,34.6,34.58,34.6,2800.0,34.6,34.6,34.58,34.6,2800.0
2011-01-12 12:55:00,34.6,34.6,34.58,34.59,2200.0,34.6,34.6,34.58,34.59,2200.0
2011-01-12 13:00:00,34.58,34.6,34.58,34.59,800.0,34.58,34.6,34.58,34.59,800.0
2011-01-12 13:05:00,34.6,34.61,34.56,34.59,5400.0,34.6,34.61,34.56,34.59,5400.0
2011-01-12 13:10:00,34.58,34.66,34.58,34.66,19200.0,34.58,34.66,34.58,34.66,19200.0
2011-01-12 13:15:00,34.66,34.67,34.63,34.63,3000.0,34.66,34.67,34.63,34.63,3000.0
2011-01-12 13:20:00,34.63,34.65,34.61,34.65,3800.0,34.63,34.65,34.61,34.65,3800.0
2011-01-12 13:25:00,34.65,34.66,34.65,34.65,800.0,34.65,34.66,34.65,34.65,800.0
2011-01-12 13:30:00,34.65,34.67,34.65,34.67,1200.0,34.65,34.67,34.65,34.67,1200.0
2011-01-12 13:35:00,34.66,34.67,34.65,34.65,2600.0,34.66,34.67,34.65,34.65,2600.0
2011-01-12 13:40:00,34.65,34.66,34.63,34.66,3000.0,34.65,34.66,34.63,34.66,3000.0
2011-01-12 13:45:00,34.68,34.68,34.66,34.67,1000.0,34.68,34.68,34.66,34.67,1000.0
2011-01-12 13:50:00,34.68,34.68,34.67,34.68,16600.0,34.68,34.68,34.67,34.68,16600.0
2011-01-12 13:55:00,34.68,34.69,34.66,34.67,3000.0,34.68,34.69,34.66,34.67,3000.0
2011-01-12 14:00:00,34.67,34.67,34.62,34.64,4400.0,34.67,34.67,34.62,34.64,4400.0
2011-01-12 14:05:00,34.63,34.66,34.62,34.64,1600.0,34.63,34.66,34.62,34.64,1600.0
2011-01-12 14:10:00,34.66,34.67,34.66,34.66,1000.0,34.66,34.67,34.66,34.66,1000.0
2011-01-12 14:15:00,34.66,34.68,34.63,34.64,5800.0,34.66,34.68,34.63,34.64,5800.0
2011-01-12 14:20:00,34.64,34.7,34.64,34.68,8000.0,34.64,34.7,34.64,34.68,8000.0
2011-01-12 14:25:00,34.7,34.73,34.7,34.7,13800.0,34.7,34.73,34.7,34.7,13800.0
2011-01-12 14:30:00,34.7,34.73,34.69,34.73,26000.0,34.7,34.73,34.69,34.73,26000.0
2011-01-12 14:35:00,34.73,34.74,34.71,34.71,4000.0,34.73,34.74,34.71,34.71,4000.0
2011-01-12 14:40:00,34.72,34.72,34.69,34.71,2200.0,34.72,34.72,34.69,34.71,2200.0
2011-01-12 14:45:00,34.7,34.72,34.7,34.7,4000.0,34.7,34.72,34.7,34.7,4000.0
2011-01-12 14:50:00,34.71,34.71,34.69,34.71,2800.0,34.71,34.71,34.69,34.71,2800.0
2011-01-12 14:55:00,34.71,34.74,34.7,34.71,3600.0,34.71,34.74,34.7,34.71,3600.0
2011-01-12 15:00:00,34.71,34.71,34.7,34.7,2400.0,34.71,34.71,34.7,34.7,2400.0
2011-01-12 15:05:00,34.71,34.71,34.69,34.71,6000.0,34.71,34.71,34.69,34.71,6000.0
2011-01-12 15:10:00,34.7,34.72,34.67,34.68,7200.0,34.7,34.72,34.67,34.68,7200.0
2011-01-12 15:15:00,34.68,34.68,34.63,34.68,9000.0,34.68,34.68,34.63,34.68,9000.0
2011-01-12 15:20:00,34.67,34.68,34.63,34.63,11600.0,34.67,34.68,34.63,34.63,11600.0
2011-01-12 15:25:00,34.66,34.67,34.62,34.65,18000.0,34.66,34.67,34.62,34.65,18000.0
2011-01-12 15:30:00,34.65,34.68,34.65,34.68,7000.0,34.65,34.68,34.65,34.68,7000.0
2011-01-12 15:35:00,34.69,34.69,34.63,34.67,7600.0,34.69,34.69,34.63,34.67,7600.0
2011-01-12 15:40:00,34.66,34.69,34.63,34.69,8400.0,34.66,34.69,34.63,34.69,8400.0
2011-01-12 15:45:00,34.69,34.7,34.63,34.67,10800.0,34.69,34.7,34.63,34.67,10800.0
2011-01-12 15:50:00,34.67,34.7,34.66,34.7,11000.0,34.67,34.7,34.66,34.7,11000.0
2011-01-12 15:55:00,34.69,34.71,34.66,34.69,19800.0,34.69,34.71,34.66,34.69,19800.0
2011-01-13 09:30:00,34.57,34.57,34.47,34.57,6000.0,34.57,34.57,34.47,34.57,6000.0
2011-01-13 09:35:00,34.58,34.6,34.53,34.6,4400.0,34.58,34.6,34.53,34.6,4400.0
2011-01-13 09:40:00,34.6,34.6,34.55,34.59,3600.0,34.6,34.6,34.55,34.59,3600.0
2011-01-13 09:45:00,34.59,34.59,34.51,34.52,8000.0,34.59,34.59,34.51,34.52,8000.0
2011-01-13 09:50:00,34.52,34.6,34.52,34.55,15600.0,34.52,34.6,34.52,34.55,15600.0
2011-01-13 09:55:00,34.55,34.56,34.49,34.54,29600.0,34.55,34.56,34.49,34.54,29600.0
2011-01-13 10:00:00,34.55,34.6,34.52,34.57,14800.0,34.55,34.6,34.52,34.57,14800.0
2011-01-13 10:05:00,34.57,34.59,34.56,34.59,3600.0,34.57,34.59,34.56,34.59,3600.0
2011-01-13 10:10:00,34.62,34.62,34.58,34.59,1800.0,34.62,34.62,34.58,34.59,1800.0
2011-01-13 10:15:00,34.59,34.62,34.59,34.6,2200.0,34.59,34.62,34.59,34.6,2200.0
2011-01-13 10:20:00,34.6,34.62,34.58,34.62,2600.0,34.6,34.62,34.58,34.62,2600.0
2011-01-13 10:25:00,34.6,34.6,34.56,34.56,2800.0,34.6,34.6,34.56,34.56,2800.0
2011-01-13 10:30:00,34.56,34.59,34.55,34.56,4000.0,34.56,34.59,34.55,34.56,4000.0
2011-01-13 10:35:00,34.55,34.6,34.55,34.57,4000.0,34.55,34.6,34.55,34.57,4000.0
2011-01-13 10:40:00,34.59,34.59,34.55,34.55,4600.0,34.59,34.59,34.55,34.55,4600.0
2011-01-13 10:45:00,34.56,34.62,34.56,34.61,6600.0,34.56,34.62,34.56,34.61,6600.0
2011-01-13 10:50:00,34.59,34.63,34.57,34.62,17800.0,34.59,34.63,34.57,34.62,17800.0
2011-01-13 10:55:00,34.63,34.63,34.6,34.61,1800.0,34.63,34.63,34.6,34.61,1800.0
2011-01-13 11:00:00,34.63,34.65,34.62,34.63,4400.0,34.63,34.65,34.62,34.63,4400.0
2011-01-13 11:05:00,34.63,34.68,34.6,34.63,6200.0,34.63,34.68,34.6,34.63,6200.0
2011-01-13 11:10:00,34.64,34.67,34.63,34.63,3800.0,34.64,34.67,34.63,34.63,3800.0
2011-01-13 11:15:00,34.66,34.66,34.63,34.63,1800.0,34.66,34.66,34.63,34.63,1800.0
2011-01-13 11:20:00,34.63,34.63,34.6,34.6,2800.0,34.63,34.63,34.6,34.6,2800.0
2011-01-13 11:25:00,34.61,34.66,34.61,34.66,34600.0,34.61,34.66,34.61,34.66,34600.0
2011-01-13 11:30:00,34.67,34.72,34.65,34.65,25000.0,34.67,34.72,34.65,34.65,25000.0
2011-01-13 11:35:00,34.65,34.69,34.65,34.66,2600.0,34.65,34.69,34.65,34.66,2600.0
2011-01-13 11:40:00,34.65,34.65,34.62,34.62,1800.0,34.65,34.65,34.62,34.62,1800.0
2011-01-13 11:45:00,34.62,34.62,34.59,34.61,2800.0,34.62,34.62,34.59,34.61,2800.0
2011-01-13 11:50:00,34.62,34.62,34.59,34.62,6600.0,34.62,34.62,34.59,34.62,6600.0
2011-01-13 11:55:00,34.63,34.65,34.6,34.62,2400.0,34.63,34.65,34.6,34.62,2400.0
2011-01-13 12:00:00,34.63,34.63,34.6,34.62,2400.0,34.63,34.63,34.6,34.62,2400.0
2011-01-13 12:05:00,34.62,34.63,34.59,34.59,4000.0,34.62,34.63,34.59,34.59,4000.0
2011-01-13 12:10:00,34.59,34.62,34.59,34.6,10800.0,34.59,34.62,34.59,34.6,10800.0
2011-01-13 12:15:00,34.62,34.63,34.62,34.62,1200.0,34.62,34.63,34.62,34.62,1200.0
2011-01-13 12:20:00,34.63,34.64,34.59,34.64,2400.0,34.63,34.64,34.59,34.64,2400.0
2011-01-13 12:25:00,34.63,34.65,34.62,34.63,800.0,34.63,34.65,34.62,34.63,800.0
2011-01-13 12:30:00,34.63,34.63,34.6,34.6,2200.0,34.63,34.63,34.6,34.6,2200.0
2011-01-13 12:35:00,34.6,34.6,34.6,34.6,400.0,34.6,34.6,34.6,34.6,400.0
2011-01-13 12:40:00,34.63,34.63,34.6,34.61,5200.0,34.63,34.63,34.6,34.61,5200.0
2011-01-13 12:45:00,34.63,34.63,34.62,34.62,1200.0,34.63,34.63,34.62,34.62,1200.0
2011-01-13 12:50:00,34.63,34.63,34.59,34.62,6400.0,34.63,34.63,34.59,34.62,6400.0
2011-01-13 12:55:00,34.64,34.64,34.6,34.6,4600.0,34.64,34.64,34.6,34.6,4600.0
2011-01-13 13:00:00,34.6,34.63,34.57,34.63,9200.0,34.6,34.63,34.57,34.63,9200.0
2011-01-13 13:05:00,34.63,34.67,34.6,34.61,102600.0,34.63,34.67,34.6,34.61,102600.0
2011-01-13 13:10:00,34.61,34.65,34.6,34.61,8800.0,34.61,34.65,34.6,34.61,8800.0
2011-01-13 13:15:00,34.62,34.63,34.6,34.6,2400.0,34.62,34.63,34.6,34.6,2400.0
2011-01-13 13:20:00,34.6,34.61,34.6,34.6,4200.0,34.6,34.61,34.6,34.6,4200.0
2011-01-13 13:25:00,34.61,34.62,34.59,34.6,8600.0,34.61,34.62,34.59,34.6,8600.0
2011-01-13 13:30:00,34.6,34.63,34.6,34.63,10600.0,34.6,34.63,34.6,34.63,10600.0
2011-01-13 13:35:00,34.63,34.67,34.62,34.65,26600.0,34.63,34.67,34.62,34.65,26600.0
2011-01-13 13:40:00,34.65,34.68,34.6,34.6,25000.0,34.65,34.68,34.6,34.6,25000.0
2011-01-13 13:45:00,34.61,34.61,34.38,34.53,10400.0,34.61,34.61,34.38,34.53,10400.0
2011-01-13 13:50:00,34.55,34.58,34.38,34.38,17400.0,34.55,34.58,34.38,34.38,17400.0
2011-01-13 13:55:00,34.38,34.41,34.31,34.31,14400.0,34.38,34.41,34.31,34.31,14400.0
2011-01-13 14:00:00,34.32,34.36,34.29,34.29,9800.0,34.32,34.36,34.29,34.29,9800.0
2011-01-13 14:05:00,34.29,34.31,34.28,34.3,10800.0,34.29,34.31,34.28,34.3,10800.0
2011-01-13 14:10:00,34.31,34.36,34.29,34.35,24600.0,34.31,34.36,34.29,34.35,24600.0
2011-01-13 14:15:00,34.34,34.34,34.31,34.33,9200.0,34.34,34.34,34.31,34.33,9200.0
2011-01-13 14:20:00,34.33,34.38,34.32,34.37,21600.0,34.33,34.38,34.32,34.37,21600.0
2011-01-13 14:25:00,34.38,34.38,34.35,34.37,3600.0,34.38,34.38,34.35,34.37,3600.0
2011-01-13 14:30:00,34.37,34.41,34.35,34.35,19000.0,34.37,34.41,34.35,34.35,19000.0
2011-01-13 14:35:00,34.34,34.34,34.25,34.27,9000.0,34.34,34.34,34.25,34.27,9000.0
2011-01-13 14:40:00,34.25,34.26,34.22,34.24,5200.0,34.25,34.26,34.22,34.24,5200.0
2011-01-13 14:45:00,34.24,34.24,34.22,34.23,3200.0,34.24,34.24,34.22,34.23,3200.0
2011-01-13 14:50:00,34.23,34.23,34.17,34.2,7000.0,34.23,34.23,34.17,34.2,7000.0
2011-01-13 14:55:00,34.2,34.2,34.18,34.18,4800.0,34.2,34.2,34.18,34.18,4800.0
2011-01-13 15:00:00,34.19,34.26,34.19,34.26,4400.0,34.19,34.26,34.19,34.26,4400.0
2011-01-13 15:05:00,34.26,34.26,34.24,34.24,2800.0,34.26,34.26,34.24,34.24,2800.0
2011-01-13 15:10:00,34.23,34.24,34.21,34.24,6000.0,34.23,34.24,34.21,34.24,6000.0
2011-01-13 15:15:00,34.23,34.24,34.23,34.23,3200.0,34.23,34.24,34.23,34.23,3200.0
2011-01-13 15:20:00,34.22,34.25,34.2,34.25,11600.0,34.22,34.25,34.2,34.25,11600.0
2011-01-13 15:25:00,34.26,34.27,34.24,34.27,9200.0,34.26,34.27,34.24,34.27,9200.0
2011-01-13 15:30:00,34.26,34.26,34.22,34.23,5800.0,34.26,34.26,34.22,34.23,5800.0
2011-01-13 15:35:00,34.24,34.26,34.23,34.23,7000.0,34.24,34.26,34.23,34.23,7000.0
2011-01-13 15:40:00,34.24,34.26,34.24,34.24,7600.0,34.24,34.26,34.24,34.24,7600.0
2011-01-13 15:45:00,34.24,34.26,34.24,34.25,12400.0,34.24,34.26,34.24,34.25,12400.0
2011-01-13 15:50:00,34.25,34.25,34.24,34.24,8800.0,34.25,34.25,34.24,34.24,8800.0
2011-01-13 15:55:00,34.24,34.25,34.24,34.25,16200.0,34.24,34.25,34.24,34.25,16200.0
2011-01-14 09:30:00,34.24,34.24,34.17,34.21,3800.0,34.24,34.24,34.17,34.21,3800.0
2011-01-14 09:35:00,34.21,34.24,34.21,34.23,3600.0,34.21,34.24,34.21,34.23,3600.0
2011-01-14 09:40:00,34.25,34.33,34.25,34.32,6800.0,34.25,34.33,34.25,34.32,6800.0
2011-01-14 09:45:00,34.31,34.35,34.26,34.32,52400.0,34.31,34.35,34.26,34.32,52400.0
2011-01-14 09:50:00,34.35,34.38,34.35,34.35,6800.0,34.35,34.38,34.35,34.35,6800.0
2011-01-14 09:55:00,34.33,34.35,34.27,34.35,4000.0,34.33,34.35,34.27,34.35,4000.0
2011-01-14 10:00:00,34.38,34.38,34.31,34.31,2800.0,34.38,34.38,34.31,34.31,2800.0
2011-01-14 10:05:00,34.31,34.31,34.3,34.31,4000.0,34.31,34.31,34.3,34.31,4000.0
2011-01-14 10:10:00,34.38,34.38,34.36,34.38,21200.0,34.38,34.38,34.36,34.38,21200.0
2011-01-14 10:15:00,34.38,34.46,34.38,34.41,16400.0,34.38,34.46,34.38,34.41,16400.0
2011-01-14 10:20:00,34.42,34.42,34.42,34.42,600.0,34.42,34.42,34.42,34.42,600.0
2011-01-14 10:25:00,34.42,34.42,34.4,34.42,4400.0,34.42,34.42,34.4,34.42,4400.0
2011-01-14 10:30:00,34.43,34.45,34.43,34.45,1000.0,34.43,34.45,34.43,34.45,1000.0
2011-01-14 10:35:00,34.43,34.47,34.43,34.44,16200.0,34.43,34.47,34.43,34.44,16200.0
2011-01-14 10:40:00,34.44,34.46,34.43,34.46,1800.0,34.44,34.46,34.43,34.46,1800.0
2011-01-14 10:45:00,34.47,34.49,34.44,34.46,17000.0,34.47,34.49,34.44,34.46,17000.0
2011-01-14 10:50:00,34.46,34.46,34.41,34.41,2800.0,34.46,34.46,34.41,34.41,2800.0
2011-01-14 10:55:00,34.42,34.44,34.4,34.41,3600.0,34.42,34.44,34.4,34.41,3600.0
2011-01-14 11:00:00,34.41,34.42,34.4,34.41,2200.0,34.41,34.42,34.4,34.41,2200.0
2011-01-14 11:05:00,34.42,34.42,34.4,34.41,3400.0,34.42,34.42,34.4,34.41,3400.0
2011-01-14 11:10:00,34.41,34.41,34.4,34.4,1200.0,34.41,34.41,34.4,34.4,1200.0
2011-01-14 11:15:00,34.41,34.42,34.33,34.34,7200.0,34.41,34.42,34.33,34.34,7200.0
2011-01-14 11:20:00,34.35,34.38,34.33,34.33,2600.0,34.35,34.38,34.33,34.33,2600.0
2011-01-14 11:25:00,34.33,34.36,34.33,34.33,2800.0,34.33,34.36,34.33,34.33,2800.0
2011-01-14 11:30:00,34.35,34.37,34.35,34.36,2000.0,34.35,34.37,34.35,34.36,2000.0
2011-01-14 11:35:00,34.35,34.36,34.35,34.36,3600.0,34.35,34.36,34.35,34.36,3600.0
2011-01-14 11:40:00,34.36,34.39,34.32,34.35,6600.0,34.36,34.39,34.32,34.35,6600.0
2011-01-14 11:45:00,34.35,34.4,34.35,34.37,6000.0,34.35,34.4,34.35,34.37,6000.0
2011-01-14 11:50:00,34.37,34.38,34.35,34.35,2400.0,34.37,34.38,34.35,34.35,2400.0
2011-01-14 11:55:00,34.36,34.37,34.35,34.35,4000.0,34.36,34.37,34.35,34.35,4000.0
2011-01-14 12:00:00,34.35,34.36,34.35,34.36,1400.0,34.35,34.36,34.35,34.36,1400.0
2011-01-14 12:05:00,34.36,34.4,34.36,34.4,3600.0,34.36,34.4,34.36,34.4,3600.0
2011-01-14 12:10:00,34.4,34.45,34.4,34.45,38600.0,34.4,34.45,34.4,34.45,38600.0
2011-01-14 12:15:00,34.45,34.45,34.43,34.43,1000.0,34.45,34.45,34.43,34.43,1000.0
2011-01-14 12:20:00,34.45,34.47,34.43,34.45,3800.0,34.45,34.47,34.43,34.45,3800.0
2011-01-14 12:25:00,34.45,34.49,34.45,34.49,13200.0,34.45,34.49,34.45,34.49,13200.0
2011-01-14 12:30:00,34.49,34.57,34.49,34.55,12800.0,34.49,34.57,34.49,34.55,12800.0
2011-01-14 12:35:00,34.54,34.54,34.46,34.48,15600.0,34.54,34.54,34.46,34.48,15600.0
2011-01-14 12:40:00,34.48,34.52,34.48,34.52,1200.0,34.48,34.52,34.48,34.52,1200.0
2011-01-14 12:45:00,34.55,34.58,34.55,34.56,1200.0,34.55,34.58,34.55,34.56,1200.0
2011-01-14 12:50:00,34.56,34.56,34.56,34.56,200.0,34.56,34.56,34.56,34.56,200.0
2011-01-14 12:55:00,34.58,34.58,34.58,34.58,200.0,34.58,34.58,34.58,34.58,200.0
2011-01-14 13:00:00,34.6,34.67,34.6,34.65,9000.0,34.6,34.67,34.6,34.65,9000.0
2011-01-14 13:05:00,34.66,34.68,34.66,34.66,1800.0,34.66,34.68,34.66,34.66,1800.0
2011-01-14 13:10:00,34.68,34.74,34.68,34.74,2000.0,34.68,34.74,34.68,34.74,2000.0
2011-01-14 13:15:00,34.74,34.74,34.73,34.73,400.0,34.74,34.74,34.73,34.73,400.0
2011-01-14 13:20:00,34.74,34.74,34.74,34.74,800.0,34.74,34.74,34.74,34.74,800.0
2011-01-14 13:25:00,34.73,34.73,34.73,34.73,800.0,34.73,34.73,34.73,34.73,800.0
2011-01-14 13:30:00,34.74,34.74,34.74,34.74,800.0,34.74,34.74,34.74,34.74,800.0
2011-01-14 13:35:00,34.76,34.77,34.76,34.77,2400.0,34.76,34.77,34.76,34.77,2400.0
2011-01-14 13:40:00,34.76,34.76,34.72,34.72,2600.0,34.76,34.76,34.72,34.72,2600.0
2011-01-14 13:45:00,34.71,34.71,34.71,34.71,2800.0,34.71,34.71,34.71,34.71,2800.0
2011-01-14 13:50:00,34.7,34.71,34.7,34.71,2800.0,34.7,34.71,34.7,34.71,2800.0
2011-01-14 13:55:00,34.7,34.72,34.68,34.68,3000.0,34.7,34.72,34.68,34.68,3000.0
2011-01-14 14:00:00,34.69,34.69,34.69,34.69,1200.0,34.69,34.69,34.69,34.69,1200.0
2011-01-14 14:05:00,34.68,34.72,34.68,34.7,1800.0,34.68,34.72,34.68,34.7,1800.0
2011-01-14 14:10:00,34.69,34.7,34.66,34.66,2000.0,34.69,34.7,34.66,34.66,2000.0
2011-01-14 14:15:00,34.67,34.67,34.66,34.66,4000.0,34.67,34.67,34.66,34.66,4000.0
2011-01-14 14:20:00,34.67,34.68,34.66,34.68,5400.0,34.67,34.68,34.66,34.68,5400.0
2011-01-14 14:25:00,34.67,34.68,34.58,34.6,6200.0,34.67,34.68,34.58,34.6,6200.0
2011-01-14 14:30:00,34.6,34.63,34.58,34.58,8600.0,34.6,34.63,34.58,34.58,8600.0
2011-01-14 14:35:00,34.59,34.61,34.59,34.61,10600.0,34.59,34.61,34.59,34.61,10600.0
2011-01-14 14:40:00,34.61,34.65,34.61,34.65,1000.0,34.61,34.65,34.61,34.65,1000.0
2011-01-14 14:45:00,34.63,34.63,34.63,34.63,1200.0,34.63,34.63,34.63,34.63,1200.0
2011-01-14 14:50:00,34.65,34.67,34.65,34.65,3000.0,34.65,34.67,34.65,34.65,3000.0
2011-01-14 14:55:00,34.66,34.69,34.66,34.68,2800.0,34.66,34.69,34.66,34.68,2800.0
2011-01-14 15:00:00,34.69,34.72,34.69,34.69,7400.0,34.69,34.72,34.69,34.69,7400.0
2011-01-14 15:05:00,34.7,34.72,34.7,34.72,5200.0,34.7,34.72,34.7,34.72,5200.0
2011-01-14 15:10:00,34.71,34.72,34.7,34.71,4200.0,34.71,34.72,34.7,34.71,4200.0
2011-01-14 15:15:00,34.7,34.71,34.7,34.7,2400.0,34.7,34.71,34.7,34.7,2400.0
2011-01-14 15:20:00,34.7,34.71,34.66,34.69,8800.0,34.7,34.71,34.66,34.69,8800.0
2011-01-14 15:25:00,34.69,34.69,34.64,34.66,7800.0,34.69,34.69,34.64,34.66,7800.0
2011-01-14 15:30:00,34.66,34.67,34.63,34.64,12200.0,34.66,34.67,34.63,34.64,12200.0
2011-01-14 15:35:00,34.63,34.64,34.62,34.62,4000.0,34.63,34.64,34.62,34.62,4000.0
2011-01-14 15:40:00,34.62,34.62,34.6,34.62,5400.0,34.62,34.62,34.6,34.62,5400.0
2011-01-14 15:45:00,34.63,34.66,34.62,34.63,6800.0,34.63,34.66,34.62,34.63,6800.0
2011-01-14 15:50:00,34.63,34.67,34.6,34.6,12800.0,34.63,34.67,34.6,34.6,12800.0
2011-01-14 15:55:00,34.59,34.67,34.59,34.66,30600.0,34.59,34.67,34.59,34.66,30600.0
2011-01-18 09:30:00,34.59,34.65,34.59,34.63,5400.0,34.59,34.65,34.59,34.63,5400.0
2011-01-18 09:35:00,34.66,34.71,34.61,34.63,7400.0,34.66,34.71,34.61,34.63,7400.0
2011-01-18 09:40:00,34.63,34.63,34.63,34.63,0.0,34.63,34.63,34.63,34.63,0.0
2011-01-18 09:45:00,34.69,34.74,34.66,34.71,16800.0,34.69,34.74,34.66,34.71,16800.0
2011-01-18 09:50:00,34.72,34.77,34.71,34.77,16400.0,34.72,34.77,34.71,34.77,16400.0
2011-01-18 09:55:00,34.77,34.87,34.77,34.85,9400.0,34.77,34.87,34.77,34.85,9400.0
2011-01-18 10:00:00,34.85,34.86,34.75,34.85,33800.0,34.85,34.86,34.75,34.85,33800.0
2011-01-18 10:05:00,34.85,34.86,34.72,34.73,5200.0,34.85,34.86,34.72,34.73,5200.0
2011-01-18 10:10:00,34.76,34.82,34.73,34.77,11000.0,34.76,34.82,34.73,34.77,11000.0
2011-01-18 10:15:00,34.79,34.83,34.73,34.74,14600.0,34.79,34.83,34.73,34.74,14600.0
2011-01-18 10:20:00,34.75,34.79,34.66,34.68,23000.0,34.75,34.79,34.66,34.68,23000.0
2011-01-18 10:25:00,34.65,34.69,34.6,34.64,8600.0,34.65,34.69,34.6,34.64,8600.0
2011-01-18 10:30:00,34.62,34.7,34.55,34.56,9200.0,34.62,34.7,34.55,34.56,9200.0
2011-01-18 10:35:00,34.6,34.63,34.57,34.6,4600.0,34.6,34.63,34.57,34.6,4600.0
2011-01-18 10:40:00,34.6,34.61,34.6,34.61,3000.0,34.6,34.61,34.6,34.61,3000.0
2011-01-18 10:45:00,34.61,34.63,34.61,34.62,2200.0,34.61,34.63,34.61,34.62,2200.0
2011-01-18 10:50:00,34.6,34.6,34.58,34.58,600.0,34.6,34.6,34.58,34.58,600.0
2011-01-18 10:55:00,34.6,34.65,34.57,34.65,6000.0,34.6,34.65,34.57,34.65,6000.0
2011-01-18 11:00:00,34.64,34.68,34.6,34.68,5800.0,34.64,34.68,34.6,34.68,5800.0
2011-01-18 11:05:00,34.67,34.74,34.66,34.74,6600.0,34.67,34.74,34.66,34.74,6600.0
2011-01-18 11:10:00,34.74,34.76,34.73,34.74,4200.0,34.74,34.76,34.73,34.74,4200.0
2011-01-18 11:15:00,34.73,34.8,34.72,34.78,4600.0,34.73,34.8,34.72,34.78,4600.0
2011-01-18 11:20:00,34.79,34.81,34.79,34.81,1400.0,34.79,34.81,34.79,34.81,1400.0
2011-01-18 11:25:00,34.81,34.85,34.79,34.83,6600.0,34.81,34.85,34.79,34.83,6600.0
2011-01-18 11:30:00,34.82,34.86,34.82,34.85,4000.0,34.82,34.86,34.82,34.85,4000.0
2011-01-18 11:35:00,34.84,34.93,34.84,34.92,19600.0,34.84,34.93,34.84,34.92,19600.0
2011-01-18 11:40:00,34.91,34.97,34.88,34.95,27200.0,34.91,34.97,34.88,34.95,27200.0
2011-01-18 11:45:00,34.94,34.96,34.92,34.92,5800.0,34.94,34.96,34.92,34.92,5800.0
2011-01-18 11:50:00,34.92,34.93,34.87,34.93,5800.0,34.92,34.93,34.87,34.93,5800.0
2011-01-18 11:55:00,34.92,34.92,34.87,34.88,4600.0,34.92,34.92,34.87,34.88,4600.0
2011-01-18 12:00:00,34.88,34.91,34.87,34.91,3000.0,34.88,34.91,34.87,34.91,3000.0
2011-01-18 12:05:00,34.91,34.91,34.88,34.88,3600.0,34.91,34.91,34.88,34.88,3600.0
2011-01-18 12:10:00,34.88,34.88,34.85,34.86,3000.0,34.88,34.88,34.85,34.86,3000.0
2011-01-18 12:15:00,34.85,34.85,34.74,34.74,8400.0,34.85,34.85,34.74,34.74,8400.0
2011-01-18 12:20:00,34.79,34.79,34.74,34.74,3200.0,34.79,34.79,34.74,34.74,3200.0
2011-01-18 12:25:00,34.74,34.74,34.68,34.7,3800.0,34.74,34.74,34.68,34.7,3800.0
2011-01-18 12:30:00,34.72,34.76,34.72,34.76,2600.0,34.72,34.76,34.72,34.76,2600.0
2011-01-18 12:35:00,34.76,34.83,34.76,34.83,1400.0,34.76,34.83,34.76,34.83,1400.0
2011-01-18 12:40:00,34.82,34.86,34.81,34.83,10000.0,34.82,34.86,34.81,34.83,10000.0
2011-01-18 12:45:00,34.83,34.85,34.77,34.77,4800.0,34.83,34.85,34.77,34.77,4800.0
2011-01-18 12:50:00,34.76,34.76,34.73,34.73,1800.0,34.76,34.76,34.73,34.73,1800.0
2011-01-18 12:55:00,34.74,34.79,34.74,34.79,2200.0,34.74,34.79,34.74,34.79,2200.0
2011-01-18 13:00:00,34.8,34.82,34.8,34.82,1000.0,34.8,34.82,34.8,34.82,1000.0
2011-01-18 13:05:00,34.83,34.88,34.83,34.88,1600.0,34.83,34.88,34.83,34.88,1600.0
2011-01-18 13:10:00,34.89,34.92,34.88,34.88,3200.0,34.89,34.92,34.88,34.88,3200.0
2011-01-18 13:15:00,34.88,34.88,34.87,34.87,1400.0,34.88,34.88,34.87,34.87,1400.0
2011-01-18 13:20:00,34.87,34.87,34.79,34.83,4800.0,34.87,34.87,34.79,34.83,4800.0
2011-01-18 13:25:00,34.8,34.82,34.78,34.81,5200.0,34.8,34.82,34.78,34.81,5200.0
2011-01-18 13:30:00,34.84,34.84,34.83,34.84,2000.0,34.84,34.84,34.83,34.84,2000.0
2011-01-18 13:35:00,34.84,34.9,34.84,34.88,3000.0,34.84,34.9,34.84,34.88,3000.0
2011-01-18 13:40:00,34.88,34.88,34.88,34.88,600.0,34.88,34.88,34.88,34.88,600.0
2011-01-18 13:45:00,34.86,34.9,34.82,34.85,14200.0,34.86,34.9,34.82,34.85,14200.0
2011-01-18 13:50:00,34.85,34.85,34.85,34.85,1000.0,34.85,34.85,34.85,34.85,1000.0
2011-01-18 13:55:00,34.88,34.88,34.82,34.82,2200.0,34.88,34.88,34.82,34.82,2200.0
2011-01-18 14:00:00,34.87,34.88,34.87,34.88,1200.0,34.87,34.88,34.87,34.88,1200.0
2011-01-18 14:05:00,34.88,34.91,34.88,34.91,2200.0,34.88,34.91,34.88,34.91,2200.0
2011-01-18 14:10:00,34.91,34.91,34.91,34.91,2200.0,34.91,34.91,34.91,34.91,2200.0
2011-01-18 14:15:00,34.93,34.94,34.92,34.94,6200.0,34.93,34.94,34.92,34.94,6200.0
2011-01-18 14:20:00,34.94,34.97,34.93,34.97,4600.0,34.94,34.97,34.93,34.97,4600.0
2011-01-18 14:25:00,34.97,34.99,34.97,34.98,5400.0,34.97,34.99,34.97,34.98,5400.0
2011-01-18 14:30:00,34.97,34.99,34.97,34.99,5200.0,34.97,34.99,34.97,34.99,5200.0
2011-01-18 14:35:00,34.99,35.0,34.99,35.0,5600.0,34.99,35.0,34.99,35.0,5600.0
2011-01-18 14:40:00,35.0,35.0,34.97,34.97,3200.0,35.0,35.0,34.97,34.97,3200.0
2011-01-18 14:45:00,34.97,34.97,34.95,34.95,5400.0,34.97,34.97,34.95,34.95,5400.0
2011-01-18 14:50:00,34.97,34.98,34.95,34.98,8800.0,34.97,34.98,34.95,34.98,8800.0
2011-01-18 14:55:00,34.98,35.0,34.98,34.99,4800.0,34.98,35.0,34.98,34.99,4800.0
2011-01-18 15:00:00,34.98,34.99,34.96,34.96,5800.0,34.98,34.99,34.96,34.96,5800.0
2011-01-18 15:05:00,34.95,34.99,34.95,34.97,7400.0,34.95,34.99,34.95,34.97,7400.0
2011-01-18 15:10:00,34.97,34.97,34.96,34.96,10000.0,34.97,34.97,34.96,34.96,10000.0
2011-01-18 15:15:00,34.96,34.97,34.94,34.95,22000.0,34.96,34.97,34.94,34.95,22000.0
2011-01-18 15:20:00,34.96,34.99,34.95,34.97,13400.0,34.96,34.99,34.95,34.97,13400.0
2011-01-18 15:25:00,34.97,35.03,34.97,35.03,28600.0,34.97,35.03,34.97,35.03,28600.0
2011-01-18 15:30:00,35.03,35.04,34.99,35.02,15800.0,35.03,35.04,34.99,35.02,15800.0
2011-01-18 15:35:00,35.02,35.09,35.02,35.09,27200.0,35.02,35.09,35.02,35.09,27200.0
2011-01-18 15:40:00,35.1,35.16,35.07,35.14,24800.0,35.1,35.16,35.07,35.14,24800.0
2011-01-18 15:45:00,35.13,35.16,35.08,35.13,18800.0,35.13,35.16,35.08,35.13,18800.0
2011-01-18 15:50:00,35.13,35.3,35.12,35.16,65200.0,35.13,35.3,35.12,35.16,65200.0
2011-01-18 15:55:00,35.15,35.27,35.15,35.27,140600.0,35.15,35.27,35.15,35.27,140600.0
2011-01-19 09:30:00,35.13,35.35,35.05,35.32,14800.0,35.13,35.35,35.05,35.32,14800.0
2011-01-19 09:35:00,35.32,35.45,35.32,35.43,8600.0,35.32,35.45,35.32,35.43,8600.0
2011-01-19 09:40:00,35.41,35.41,35.3,35.33,14600.0,35.41,35.41,35.3,35.33,14600.0
2011-01-19 09:45:00,35.31,35.35,35.31,35.35,3800.0,35.31,35.35,35.31,35.35,3800.0
2011-01-19 09:50:00,35.35,35.45,35.31,35.38,14000.0,35.35,35.45,35.31,35.38,14000.0
2011-01-19 09:55:00,35.35,35.46,35.34,35.46,19800.0,35.35,35.46,35.34,35.46,19800.0
2011-01-19 10:00:00,35.48,35.5,35.37,35.44,31200.0,35.48,35.5,35.37,35.44,31200.0
2011-01-19 10:05:00,35.44,35.47,35.38,35.42,9000.0,35.44,35.47,35.38,35.42,9000.0
2011-01-19 10:10:00,35.44,35.48,35.35,35.37,20200.0,35.44,35.48,35.35,35.37,20200.0
2011-01-19 10:15:00,35.36,35.38,35.34,35.37,5400.0,35.36,35.38,35.34,35.37,5400.0
2011-01-19 10:20:00,35.35,35.4,35.34,35.37,11400.0,35.35,35.4,35.34,35.37,11400.0
2011-01-19 10:25:00,35.38,35.47,35.35,35.43,15800.0,35.38,35.47,35.35,35.43,15800.0
2011-01-19 10:30:00,35.41,35.44,35.4,35.44,5400.0,35.41,35.44,35.4,35.44,5400.0
2011-01-19 10:35:00,35.46,35.48,35.37,35.38,7400.0,35.46,35.48,35.37,35.38,7400.0
2011-01-19 10:40:00,35.4,35.41,35.35,35.35,3000.0,35.4,35.41,35.35,35.35,3000.0
2011-01-19 10:45:00,35.34,35.42,35.34,35.38,3000.0,35.34,35.42,35.34,35.38,3000.0
2011-01-19 10:50:00,35.38,35.47,35.38,35.47,3800.0,35.38,35.47,35.38,35.47,3800.0
2011-01-19 10:55:00,35.47,35.48,35.42,35.43,7800.0,35.47,35.48,35.42,35.43,7800.0
2011-01-19 11:00:00,35.43,35.47,35.43,35.45,7200.0,35.43,35.47,35.43,35.45,7200.0
2011-01-19 11:05:00,35.45,35.52,35.45,35.51,30800.0,35.45,35.52,35.45,35.51,30800.0
2011-01-19 11:10:00,35.52,35.6,35.48,35.48,14400.0,35.52,35.6,35.48,35.48,14400.0
2011-01-19 11:15:00,35.46,35.49,35.41,35.41,10400.0,35.46,35.49,35.41,35.41,10400.0
2011-01-19 11:20:00,35.41,35.41,35.4,35.41,6800.0,35.41,35.41,35.4,35.41,6800.0
2011-01-19 11:25:00,35.4,35.41,35.38,35.41,2200.0,35.4,35.41,35.38,35.41,2200.0
2011-01-19 11:30:00,35.45,35.5,35.44,35.48,14600.0,35.45,35.5,35.44,35.48,14600.0
2011-01-19 11:35:00,35.49,35.5,35.44,35.45,5400.0,35.49,35.5,35.44,35.45,5400.0
2011-01-19 11:40:00,35.45,35.46,35.41,35.45,13000.0,35.45,35.46,35.41,35.45,13000.0
2011-01-19 11:45:00,35.45,35.54,35.45,35.51,17200.0,35.45,35.54,35.45,35.51,17200.0
2011-01-19 11:50:00,35.51,35.51,35.48,35.51,1600.0,35.51,35.51,35.48,35.51,1600.0
2011-01-19 11:55:00,35.5,35.51,35.45,35.51,2800.0,35.5,35.51,35.45,35.51,2800.0
2011-01-19 12:00:00,35.51,35.51,35.44,35.44,3600.0,35.51,35.51,35.44,35.44,3600.0
2011-01-19 12:05:00,35.45,35.49,35.45,35.46,1800.0,35.45,35.49,35.45,35.46,1800.0
2011-01-19 12:10:00,35.45,35.51,35.45,35.51,1600.0,35.45,35.51,35.45,35.51,1600.0
2011-01-19 12:15:00,35.49,35.49,35.44,35.44,3000.0,35.49,35.49,35.44,35.44,3000.0
2011-01-19 12:20:00,35.46,35.49,35.45,35.45,3400.0,35.46,35.49,35.45,35.45,3400.0
2011-01-19 12:25:00,35.47,35.52,35.47,35.52,3800.0,35.47,35.52,35.47,35.52,3800.0
2011-01-19 12:30:00,35.51,35.54,35.47,35.53,13000.0,35.51,35.54,35.47,35.53,13000.0
2011-01-19 12:35:00,35.52,35.58,35.52,35.52,7400.0,35.52,35.58,35.52,35.52,7400.0
2011-01-19 12:40:00,35.52,35.52,35.44,35.51,7200.0,35.52,35.52,35.44,35.51,7200.0
2011-01-19 12:45:00,35.51,35.54,35.49,35.5,5800.0,35.51,35.54,35.49,35.5,5800.0
2011-01-19 12:50:00,35.52,35.52,35.5,35.52,24800.0,35.52,35.52,35.5,35.52,24800.0
2011-01-19 12:55:00,35.52,35.52,35.48,35.5,6200.0,35.52,35.52,35.48,35.5,6200.0
2011-01-19 13:00:00,35.51,35.51,35.45,35.48,31000.0,35.51,35.51,35.45,35.48,31000.0
2011-01-19 13:05:00,35.47,35.5,35.38,35.38,8400.0,35.47,35.5,35.38,35.38,8400.0
2011-01-19 13:10:00,35.41,35.41,35.39,35.39,400.0,35.41,35.41,35.39,35.39,400.0
2011-01-19 13:15:00,35.37,35.38,35.31,35.38,7000.0,35.37,35.38,35.31,35.38,7000.0
2011-01-19 13:20:00,35.38,35.42,35.38,35.4,3600.0,35.38,35.42,35.38,35.4,3600.0
2011-01-19 13:25:00,35.4,35.43,35.4,35.43,1200.0,35.4,35.43,35.4,35.43,1200.0
2011-01-19 13:30:00,35.43,35.47,35.42,35.42,3000.0,35.43,35.47,35.42,35.42,3000.0
2011-01-19 13:35:00,35.42,35.44,35.41,35.42,8200.0,35.42,35.44,35.41,35.42,8200.0
2011-01-19 13:40:00,35.42,35.42,35.37,35.37,600.0,35.42,35.42,35.37,35.37,600.0
2011-01-19 13:45:00,35.38,35.39,35.37,35.39,1200.0,35.38,35.39,35.37,35.39,1200.0
2011-01-19 13:50:00,35.34,35.34,35.32,35.32,3400.0,35.34,35.34,35.32,35.32,3400.0
2011-01-19 13:55:00,35.32,35.35,35.32,35.34,2400.0,35.32,35.35,35.32,35.34,2400.0
2011-01-19 14:00:00,35.34,35.4,35.32,35.32,5000.0,35.34,35.4,35.32,35.32,5000.0
2011-01-19 14:05:00,35.32,35.34,35.29,35.29,3000.0,35.32,35.34,35.29,35.29,3000.0
2011-01-19 14:10:00,35.29,35.32,35.27,35.27,6200.0,35.29,35.32,35.27,35.27,6200.0
2011-01-19 14:15:00,35.27,35.29,35.24,35.26,5400.0,35.27,35.29,35.24,35.26,5400.0
2011-01-19 14:20:00,35.26,35.26,35.24,35.24,3600.0,35.26,35.26,35.24,35.24,3600.0
2011-01-19 14:25:00,35.23,35.26,35.23,35.24,3000.0,35.23,35.26,35.23,35.24,3000.0
2011-01-19 14:30:00,35.26,35.27,35.24,35.26,3400.0,35.26,35.27,35.24,35.26,3400.0
2011-01-19 14:35:00,35.24,35.25,35.24,35.25,3600.0,35.24,35.25,35.24,35.25,3600.0
2011-01-19 14:40:00,35.25,35.25,35.2,35.2,18000.0,35.25,35.25,35.2,35.2,18000.0
2011-01-19 14:45:00,35.19,35.2,35.13,35.13,4000.0,35.19,35.2,35.13,35.13,4000.0
2011-01-19 14:50:00,35.13,35.13,35.1,35.1,3400.0,35.13,35.13,35.1,35.1,3400.0
2011-01-19 14:55:00,35.08,35.12,35.07,35.09,8400.0,35.08,35.12,35.07,35.09,8400.0
2011-01-19 15:00:00,35.09,35.09,35.06,35.09,10200.0,35.09,35.09,35.06,35.09,10200.0
2011-01-19 15:05:00,35.09,35.19,35.07,35.1,34200.0,35.09,35.19,35.07,35.1,34200.0
2011-01-19 15:10:00,35.1,35.1,35.08,35.1,8400.0,35.1,35.1,35.08,35.1,8400.0
2011-01-19 15:15:00,35.1,35.17,35.1,35.15,11200.0,35.1,35.17,35.1,35.15,11200.0
2011-01-19 15:20:00,35.15,35.16,35.13,35.13,11400.0,35.15,35.16,35.13,35.13,11400.0
2011-01-19 15:25:00,35.12,35.13,35.09,35.1,39800.0,35.12,35.13,35.09,35.1,39800.0
2011-01-19 15:30:00,35.12,35.12,35.09,35.11,40600.0,35.12,35.12,35.09,35.11,40600.0
2011-01-19 15:35:00,35.1,35.11,35.0,35.06,68200.0,35.1,35.11,35.0,35.06,68200.0
2011-01-19 15:40:00,35.06,35.1,35.05,35.1,41000.0,35.06,35.1,35.05,35.1,41000.0
2011-01-19 15:45:00,35.1,35.1,35.08,35.08,20600.0,35.1,35.1,35.08,35.08,20600.0
2011-01-19 15:50:00,35.08,35.08,35.0,35.02,87000.0,35.08,35.08,35.0,35.02,87000.0
2011-01-19 15:55:00,35.02,35.12,35.0,35.06,131600.0,35.02,35.12,35.0,35.06,131600.0
2011-01-20 09:30:00,34.99,35.16,34.98,35.16,34200.0,34.99,35.16,34.98,35.16,34200.0
2011-01-20 09:35:00,35.07,35.13,35.07,35.12,2200.0,35.07,35.13,35.07,35.12,2200.0
2011-01-20 09:40:00,35.1,35.13,35.1,35.13,15400.0,35.1,35.13,35.1,35.13,15400.0
2011-01-20 09:45:00,35.11,35.16,35.1,35.14,40400.0,35.11,35.16,35.1,35.14,40400.0
2011-01-20 09:50:00,35.15,35.19,35.15,35.19,7000.0,35.15,35.19,35.15,35.19,7000.0
2011-01-20 09:55:00,35.18,35.18,35.14,35.17,3000.0,35.18,35.18,35.14,35.17,3000.0
2011-01-20 10:00:00,35.16,35.23,35.15,35.21,9400.0,35.16,35.23,35.15,35.21,9400.0
2011-01-20 10:05:00,35.2,35.21,35.16,35.16,2200.0,35.2,35.21,35.16,35.16,2200.0
2011-01-20 10:10:00,35.13,35.15,35.13,35.15,400.0,35.13,35.15,35.13,35.15,400.0
2011-01-20 10:15:00,35.16,35.16,35.11,35.12,6000.0,35.16,35.16,35.11,35.12,6000.0
2011-01-20 10:20:00,35.13,35.13,35.1,35.13,4800.0,35.13,35.13,35.1,35.13,4800.0
2011-01-20 10:25:00,35.1,35.1,35.07,35.07,2000.0,35.1,35.1,35.07,35.07,2000.0
2011-01-20 10:30:00,35.08,35.08,35.04,35.08,2200.0,35.08,35.08,35.04,35.08,2200.0
2011-01-20 10:35:00,35.1,35.12,35.08,35.1,2200.0,35.1,35.12,35.08,35.1,2200.0
2011-01-20 10:40:00,35.09,35.09,35.09,35.09,200.0,35.09,35.09,35.09,35.09,200.0
2011-01-20 10:45:00,35.1,35.13,35.1,35.12,4000.0,35.1,35.13,35.1,35.12,4000.0
2011-01-20 10:50:00,35.1,35.1,35.09,35.09,600.0,35.1,35.1,35.09,35.09,600.0
2011-01-20 10:55:00,35.09,35.09,35.05,35.08,800.0,35.09,35.09,35.05,35.08,800.0
2011-01-20 11:00:00,35.07,35.07,35.02,35.05,5600.0,35.07,35.07,35.02,35.05,5600.0
2011-01-20 11:05:00,35.04,35.06,35.04,35.04,600.0,35.04,35.06,35.04,35.04,600.0
2011-01-20 11:10:00,35.02,35.05,35.02,35.05,2600.0,35.02,35.05,35.02,35.05,2600.0
2011-01-20 11:15:00,35.04,35.04,35.02,35.02,800.0,35.04,35.04,35.02,35.02,800.0
2011-01-20 11:20:00,35.01,35.03,34.99,35.02,10800.0,35.01,35.03,34.99,35.02,10800.0
2011-01-20 11:25:00,35.02,35.05,35.02,35.05,23000.0,35.02,35.05,35.02,35.05,23000.0
2011-01-20 11:30:00,35.04,35.06,34.95,35.01,19400.0,35.04,35.06,34.95,35.01,19400.0
2011-01-20 11:35:00,35.01,35.01,34.99,35.0,24200.0,35.01,35.01,34.99,35.0,24200.0
2011-01-20 11:40:00,35.0,35.0,34.98,35.0,2400.0,35.0,35.0,34.98,35.0,2400.0
2011-01-20 11:45:00,35.0,35.02,34.99,35.0,3400.0,35.0,35.02,34.99,35.0,3400.0
2011-01-20 11:50:00,35.0,35.0,35.0,35.0,0.0,35.0,35.0,35.0,35.0,0.0
2011-01-20 11:55:00,35.0,35.01,35.0,35.01,3400.0,35.0,35.01,35.0,35.01,3400.0
2011-01-20 12:00:00,35.03,35.03,35.02,35.02,1600.0,35.03,35.03,35.02,35.02,1600.0
2011-01-20 12:05:00,35.02,35.02,34.99,34.99,5200.0,35.02,35.02,34.99,34.99,5200.0
2011-01-20 12:10:00,35.0,35.01,34.99,35.0,6600.0,35.0,35.01,34.99,35.0,6600.0
2011-01-20 12:15:00,35.01,35.01,34.99,35.0,44200.0,35.01,35.01,34.99,35.0,44200.0
2011-01-20 12:20:00,35.0,35.04,34.99,35.02,26600.0,35.0,35.04,34.99,35.02,26600.0
2011-01-20 12:25:00,35.02,35.02,35.02,35.02,0.0,35.02,35.02,35.02,35.02,0.0
2011-01-20 12:30:00,35.02,35.02,35.02,35.02,0.0,35.02,35.02,35.02,35.02,0.0
2011-01-20 12:35:00,35.05,35.05,35.05,35.05,7600.0,35.05,35.05,35.05,35.05,7600.0
2011-01-20 12:40:00,35.05,35.07,35.05,35.05,1800.0,35.05,35.07,35.05,35.05,1800.0
2011-01-20 12:45:00,35.07,35.07,35.07,35.07,200.0,35.07,35.07,35.07,35.07,200.0
2011-01-20 12:50:00,35.09,35.09,35.08,35.08,2000.0,35.09,35.09,35.08,35.08,2000.0
2011-01-20 12:55:00,35.07,35.07,35.07,35.07,400.0,35.07,35.07,35.07,35.07,400.0
2011-01-20 13:00:00,35.05,35.06,35.05,35.06,3200.0,35.05,35.06,35.05,35.06,3200.0
2011-01-20 13:05:00,35.09,35.09,35.07,35.08,1400.0,35.09,35.09,35.07,35.08,1400.0
2011-01-20 13:10:00,35.08,35.08,35.08,35.08,0.0,35.08,35.08,35.08,35.08,0.0
2011-01-20 13:15:00,35.06,35.07,35.05,35.06,2000.0,35.06,35.07,35.05,35.06,2000.0
2011-01-20 13:20:00,35.05,35.05,35.03,35.03,6400.0,35.05,35.05,35.03,35.03,6400.0
2011-01-20 13:25:00,35.05,35.08,35.05,35.06,4200.0,35.05,35.08,35.05,35.06,4200.0
2011-01-20 13:30:00,35.06,35.06,35.05,35.05,8000.0,35.06,35.06,35.05,35.05,8000.0
2011-01-20 13:35:00,35.05,35.05,35.05,35.05,4800.0,35.05,35.05,35.05,35.05,4800.0
2011-01-20 13:40:00,35.05,35.06,35.03,35.03,38000.0,35.05,35.06,35.03,35.03,38000.0
2011-01-20 13:45:00,35.04,35.04,35.02,35.02,1400.0,35.04,35.04,35.02,35.02,1400.0
2011-01-20 13:50:00,35.04,35.07,35.04,35.07,2000.0,35.04,35.07,35.04,35.07,2000.0
2011-01-20 13:55:00,35.05,35.08,35.05,35.07,3800.0,35.05,35.08,35.05,35.07,3800.0
2011-01-20 14:00:00,35.06,35.08,35.05,35.06,8200.0,35.06,35.08,35.05,35.06,8200.0
2011-01-20 14:05:00,35.05,35.08,35.03,35.06,4800.0,35.05,35.08,35.03,35.06,4800.0
2011-01-20 14:10:00,35.06,35.08,35.05,35.08,20800.0,35.06,35.08,35.05,35.08,20800.0
2011-01-20 14:15:00,35.07,35.08,35.05,35.06,11600.0,35.07,35.08,35.05,35.06,11600.0
2011-01-20 14:20:00,35.06,35.07,35.05,35.06,3000.0,35.06,35.07,35.05,35.06,3000.0
2011-01-20 14:25:00,35.05,35.08,35.05,35.05,5400.0,35.05,35.08,35.05,35.05,5400.0
2011-01-20 14:30:00,35.05,35.07,35.05,35.06,7800.0,35.05,35.07,35.05,35.06,7800.0
2011-01-20 14:35:00,35.06,35.06,35.05,35.06,3200.0,35.06,35.06,35.05,35.06,3200.0
2011-01-20 14:40:00,35.06,35.08,35.05,35.08,4600.0,35.06,35.08,35.05,35.08,4600.0
2011-01-20 14:45:00,35.07,35.09,35.04,35.06,15000.0,35.07,35.09,35.04,35.06,15000.0
2011-01-20 14:50:00,35.05,35.08,35.05,35.07,10200.0,35.05,35.08,35.05,35.07,10200.0
2011-01-20 14:55:00,35.07,35.08,35.06,35.08,13200.0,35.07,35.08,35.06,35.08,13200.0
2011-01-20 15:00:00,35.08,35.08,35.06,35.07,8200.0,35.08,35.08,35.06,35.07,8200.0
2011-01-20 15:05:00,35.07,35.08,35.07,35.07,1400.0,35.07,35.08,35.07,35.07,1400.0
2011-01-20 15:10:00,35.07,35.09,35.07,35.07,7200.0,35.07,35.09,35.07,35.07,7200.0
2011-01-20 15:15:00,35.06,35.07,35.05,35.06,5000.0,35.06,35.07,35.05,35.06,5000.0
2011-01-20 15:20:00,35.05,35.06,35.05,35.06,2000.0,35.05,35.06,35.05,35.06,2000.0
2011-01-20 15:25:00,35.06,35.07,35.01,35.02,9600.0,35.06,35.07,35.01,35.02,9600.0
2011-01-20 15:30:00,35.02,35.07,35.01,35.06,13400.0,35.02,35.07,35.01,35.06,13400.0
2011-01-20 15:35:00,35.06,35.07,35.02,35.05,13400.0,35.06,35.07,35.02,35.05,13400.0
2011-01-20 15:40:00,35.05,35.08,35.05,35.08,10800.0,35.05,35.08,35.05,35.08,10800.0
2011-01-20 15:45:00,35.07,35.08,35.05,35.05,14200.0,35.07,35.08,35.05,35.05,14200.0
2011-01-20 15:50:00,35.04,35.05,34.96,35.05,30600.0,35.04,35.05,34.96,35.05,30600.0
2011-01-20 15:55:00,35.04,35.07,35.02,35.02,38400.0,35.04,35.07,35.02,35.02,38400.0
2011-01-21 09:30:00,35.17,35.25,35.0,35.23,21000.0,35.17,35.25,35.0,35.23,21000.0
2011-01-21 09:35:00,35.21,35.21,35.18,35.19,600.0,35.21,35.21,35.18,35.19,600.0
2011-01-21 09:40:00,35.15,35.15,35.1,35.1,4400.0,35.15,35.15,35.1,35.1,4400.0
2011-01-21 09:45:00,35.12,35.12,35.1,35.12,4600.0,35.12,35.12,35.1,35.12,4600.0
2011-01-21 09:50:00,35.13,35.2,35.13,35.18,4600.0,35.13,35.2,35.13,35.18,4600.0
2011-01-21 09:55:00,35.19,35.2,35.15,35.16,1200.0,35.19,35.2,35.15,35.16,1200.0
2011-01-21 10:00:00,35.16,35.17,35.14,35.14,6400.0,35.16,35.17,35.14,35.14,6400.0
2011-01-21 10:05:00,35.14,35.14,35.14,35.14,1400.0,35.14,35.14,35.14,35.14,1400.0
2011-01-21 10:10:00,35.13,35.14,35.13,35.14,5200.0,35.13,35.14,35.13,35.14,5200.0
2011-01-21 10:15:00,35.13,35.14,35.13,35.14,1000.0,35.13,35.14,35.13,35.14,1000.0
2011-01-21 10:20:00,35.14,35.14,35.13,35.14,1400.0,35.14,35.14,35.13,35.14,1400.0
2011-01-21 10:25:00,35.14,35.14,35.13,35.13,4600.0,35.14,35.14,35.13,35.13,4600.0
2011-01-21 10:30:00,35.13,35.13,35.12,35.12,3400.0,35.13,35.13,35.12,35.12,3400.0
2011-01-21 10:35:00,35.13,35.13,35.12,35.13,2000.0,35.13,35.13,35.12,35.13,2000.0
2011-01-21 10:40:00,35.12,35.13,35.09,35.13,2600.0,35.12,35.13,35.09,35.13,2600.0
2011-01-21 10:45:00,35.12,35.12,35.05,35.08,4200.0,35.12,35.12,35.05,35.08,4200.0
2011-01-21 10:50:00,35.07,35.07,35.04,35.04,5000.0,35.07,35.07,35.04,35.04,5000.0
2011-01-21 10:55:00,35.02,35.03,35.02,35.03,7000.0,35.02,35.03,35.02,35.03,7000.0
2011-01-21 11:00:00,35.03,35.03,35.02,35.03,4000.0,35.03,35.03,35.02,35.03,4000.0
2011-01-21 11:05:00,35.02,35.02,35.0,35.0,5000.0,35.02,35.02,35.0,35.0,5000.0
2011-01-21 11:10:00,35.0,35.01,35.0,35.0,10800.0,35.0,35.01,35.0,35.0,10800.0
2011-01-21 11:15:00,35.0,35.01,35.0,35.01,9800.0,35.0,35.01,35.0,35.01,9800.0
2011-01-21 11:20:00,35.02,35.05,35.02,35.03,7200.0,35.02,35.05,35.02,35.03,7200.0
2011-01-21 11:25:00,35.02,35.03,35.0,35.02,7400.0,35.02,35.03,35.0,35.02,7400.0
2011-01-21 11:30:00,35.03,35.03,35.02,35.02,1600.0,35.03,35.03,35.02,35.02,1600.0
2011-01-21 11:35:00,35.02,35.02,35.02,35.02,600.0,35.02,35.02,35.02,35.02,600.0
2011-01-21 11:40:00,35.03,35.04,35.03,35.04,2800.0,35.03,35.04,35.03,35.04,2800.0
2011-01-21 11:45:00,35.04,35.04,35.02,35.04,4800.0,35.04,35.04,35.02,35.04,4800.0
2011-01-21 11:50:00,35.04,35.06,35.02,35.04,13200.0,35.04,35.06,35.02,35.04,13200.0
2011-01-21 11:55:00,35.04,35.05,35.02,35.05,10200.0,35.04,35.05,35.02,35.05,10200.0
2011-01-21 12:00:00,35.06,35.06,35.05,35.05,11200.0,35.06,35.06,35.05,35.05,11200.0
2011-01-21 12:05:00,35.05,35.06,35.03,35.05,21800.0,35.05,35.06,35.03,35.05,21800.0
2011-01-21 12:10:00,35.08,35.08,35.05,35.05,1000.0,35.08,35.08,35.05,35.05,1000.0
2011-01-21 12:15:00,35.06,35.07,35.06,35.07,4800.0,35.06,35.07,35.06,35.07,4800.0
2011-01-21 12:20:00,35.07,35.07,35.05,35.06,9000.0,35.07,35.07,35.05,35.06,9000.0
2011-01-21 12:25:00,35.07,35.09,35.05,35.05,8400.0,35.07,35.09,35.05,35.05,8400.0
2011-01-21 12:30:00,35.06,35.12,35.05,35.12,5400.0,35.06,35.12,35.05,35.12,5400.0
2011-01-21 12:35:00,35.12,35.17,35.12,35.17,3800.0,35.12,35.17,35.12,35.17,3800.0
2011-01-21 12:40:00,35.13,35.13,35.12,35.12,1000.0,35.13,35.13,35.12,35.12,1000.0
2011-01-21 12:45:00,35.1,35.12,35.08,35.08,18600.0,35.1,35.12,35.08,35.08,18600.0
2011-01-21 12:50:00,35.08,35.11,35.08,35.1,6400.0,35.08,35.11,35.08,35.1,6400.0
2011-01-21 12:55:00,35.1,35.1,35.1,35.1,0.0,35.1,35.1,35.1,35.1,0.0
2011-01-21 13:00:00,35.1,35.1,35.09,35.1,800.0,35.1,35.1,35.09,35.1,800.0
2011-01-21 13:05:00,35.1,35.1,35.1,35.1,3800.0,35.1,35.1,35.1,35.1,3800.0
2011-01-21 13:10:00,35.1,35.1,35.1,35.1,200.0,35.1,35.1,35.1,35.1,200.0
2011-01-21 13:15:00,35.1,35.1,35.1,35.1,1800.0,35.1,35.1,35.1,35.1,1800.0
2011-01-21 13:20:00,35.12,35.14,35.1,35.1,4200.0,35.12,35.14,35.1,35.1,4200.0
2011-01-21 13:25:00,35.13,35.13,35.13,35.13,800.0,35.13,35.13,35.13,35.13,800.0
2011-01-21 13:30:00,35.13,35.13,35.13,35.13,200.0,35.13,35.13,35.13,35.13,200.0
2011-01-21 13:35:00,35.12,35.14,35.12,35.14,1800.0,35.12,35.14,35.12,35.14,1800.0
2011-01-21 13:40:00,35.13,35.13,35.1,35.12,1800.0,35.13,35.13,35.1,35.12,1800.0
2011-01-21 13:45:00,35.13,35.16,35.13,35.16,1600.0,35.13,35.16,35.13,35.16,1600.0
2011-01-21 13:50:00,35.15,35.16,35.15,35.16,2600.0,35.15,35.16,35.15,35.16,2600.0
2011-01-21 13:55:00,35.16,35.16,35.16,35.16,1000.0,35.16,35.16,35.16,35.16,1000.0
2011-01-21 14:00:00,35.18,35.18,35.14,35.15,4600.0,35.18,35.18,35.14,35.15,4600.0
2011-01-21 14:05:00,35.15,35.15,35.15,35.15,2800.0,35.15,35.15,35.15,35.15,2800.0
2011-01-21 14:10:00,35.15,35.15,35.14,35.15,4000.0,35.15,35.15,35.14,35.15,4000.0
2011-01-21 14:15:00,35.15,35.15,35.13,35.15,7000.0,35.15,35.15,35.13,35.15,7000.0
2011-01-21 14:20:00,35.15,35.16,35.13,35.16,800.0,35.15,35.16,35.13,35.16,800.0
2011-01-21 14:25:00,35.18,35.18,35.18,35.18,1000.0,35.18,35.18,35.18,35.18,1000.0
2011-01-21 14:30:00,35.18,35.18,35.18,35.18,1400.0,35.18,35.18,35.18,35.18,1400.0
2011-01-21 14:35:00,35.18,35.19,35.18,35.19,2800.0,35.18,35.19,35.18,35.19,2800.0
2011-01-21 14:40:00,35.18,35.18,35.16,35.16,1000.0,35.18,35.18,35.16,35.16,1000.0
2011-01-21 14:45:00,35.17,35.18,35.16,35.16,1200.0,35.17,35.18,35.16,35.16,1200.0
2011-01-21 14:50:00,35.17,35.17,35.13,35.14,5000.0,35.17,35.17,35.13,35.14,5000.0
2011-01-21 14:55:00,35.16,35.16,35.15,35.15,5600.0,35.16,35.16,35.15,35.15,5600.0
2011-01-21 15:00:00,35.15,35.18,35.15,35.17,14800.0,35.15,35.18,35.15,35.17,14800.0
2011-01-21 15:05:00,35.17,35.18,35.13,35.16,8400.0,35.17,35.18,35.13,35.16,8400.0
2011-01-21 15:10:00,35.16,35.18,35.15,35.17,10600.0,35.16,35.18,35.15,35.17,10600.0
2011-01-21 15:15:00,35.18,35.19,35.18,35.18,8200.0,35.18,35.19,35.18,35.18,8200.0
2011-01-21 15:20:00,35.18,35.2,35.15,35.16,12400.0,35.18,35.2,35.15,35.16,12400.0
2011-01-21 15:25:00,35.15,35.15,35.11,35.15,7400.0,35.15,35.15,35.11,35.15,7400.0
2011-01-21 15:30:00,35.15,35.16,35.12,35.13,9000.0,35.15,35.16,35.12,35.13,9000.0
2011-01-21 15:35:00,35.13,35.15,35.13,35.13,7000.0,35.13,35.15,35.13,35.13,7000.0
2011-01-21 15:40:00,35.14,35.16,35.1,35.1,11000.0,35.14,35.16,35.1,35.1,11000.0
2011-01-21 15:45:00,35.08,35.1,35.04,35.04,8600.0,35.08,35.1,35.04,35.04,8600.0
2011-01-21 15:50:00,35.04,35.11,35.04,35.08,11800.0,35.04,35.11,35.04,35.08,11800.0
2011-01-21 15:55:00,35.09,35.13,35.07,35.1,25000.0,35.09,35.13,35.07,35.1,25000.0
2011-01-24 09:30:00,35.1,35.22,35.1,35.13,22200.0,35.1,35.22,35.1,35.13,22200.0
2011-01-24 09:35:00,35.13,35.28,35.13,35.17,24600.0,35.13,35.28,35.13,35.17,24600.0
2011-01-24 09:40:00,35.18,35.18,35.13,35.13,4600.0,35.18,35.18,35.13,35.13,4600.0
2011-01-24 09:45:00,35.14,35.17,35.14,35.16,4800.0,35.14,35.17,35.14,35.16,4800.0
2011-01-24 09:50:00,35.24,35.3,35.24,35.3,3400.0,35.24,35.3,35.24,35.3,3400.0
2011-01-24 09:55:00,35.26,35.27,35.24,35.24,5200.0,35.26,35.27,35.24,35.24,5200.0
2011-01-24 10:00:00,35.24,35.25,35.22,35.25,2200.0,35.24,35.25,35.22,35.25,2200.0
2011-01-24 10:05:00,35.26,35.33,35.26,35.29,9000.0,35.26,35.33,35.26,35.29,9000.0
2011-01-24 10:10:00,35.3,35.3,35.27,35.29,2000.0,35.3,35.3,35.27,35.29,2000.0
2011-01-24 10:15:00,35.3,35.34,35.29,35.34,11000.0,35.3,35.34,35.29,35.34,11000.0
2011-01-24 10:20:00,35.35,35.38,35.33,35.38,3600.0,35.35,35.38,35.33,35.38,3600.0
2011-01-24 10:25:00,35.38,35.4,35.38,35.38,4600.0,35.38,35.4,35.38,35.38,4600.0
2011-01-24 10:30:00,35.37,35.37,35.34,35.34,2200.0,35.37,35.37,35.34,35.34,2200.0
2011-01-24 10:35:00,35.35,35.35,35.33,35.35,2000.0,35.35,35.35,35.33,35.35,2000.0
2011-01-24 10:40:00,35.34,35.39,35.34,35.39,2600.0,35.34,35.39,35.34,35.39,2600.0
2011-01-24 10:45:00,35.4,35.42,35.38,35.4,3000.0,35.4,35.42,35.38,35.4,3000.0
2011-01-24 10:50:00,35.4,35.46,35.4,35.46,5000.0,35.4,35.46,35.4,35.46,5000.0
2011-01-24 10:55:00,35.45,35.47,35.44,35.47,2800.0,35.45,35.47,35.44,35.47,2800.0
2011-01-24 11:00:00,35.46,35.49,35.46,35.49,4800.0,35.46,35.49,35.46,35.49,4800.0
2011-01-24 11:05:00,35.5,35.51,35.49,35.49,2800.0,35.5,35.51,35.49,35.49,2800.0
2011-01-24 11:10:00,35.5,35.55,35.5,35.51,4600.0,35.5,35.55,35.5,35.51,4600.0
2011-01-24 11:15:00,35.52,35.56,35.52,35.56,3400.0,35.52,35.56,35.52,35.56,3400.0
2011-01-24 11:20:00,35.55,35.57,35.55,35.56,1200.0,35.55,35.57,35.55,35.56,1200.0
2011-01-24 11:25:00,35.55,35.59,35.52,35.56,6200.0,35.55,35.59,35.52,35.56,6200.0
2011-01-24 11:30:00,35.58,35.58,35.55,35.57,2000.0,35.58,35.58,35.55,35.57,2000.0
2011-01-24 11:35:00,35.55,35.6,35.52,35.54,2400.0,35.55,35.6,35.52,35.54,2400.0
2011-01-24 11:40:00,35.59,35.62,35.59,35.62,2800.0,35.59,35.62,35.59,35.62,2800.0
2011-01-24 11:45:00,35.6,35.69,35.6,35.69,8800.0,35.6,35.69,35.6,35.69,8800.0
2011-01-24 11:50:00,35.68,35.74,35.67,35.68,3200.0,35.68,35.74,35.67,35.68,3200.0
2011-01-24 11:55:00,35.62,35.67,35.62,35.65,1800.0,35.62,35.67,35.62,35.65,1800.0
2011-01-24 12:00:00,35.65,35.65,35.63,35.65,1600.0,35.65,35.65,35.63,35.65,1600.0
2011-01-24 12:05:00,35.67,35.72,35.67,35.72,2000.0,35.67,35.72,35.67,35.72,2000.0
2011-01-24 12:10:00,35.72,35.73,35.7,35.71,4400.0,35.72,35.73,35.7,35.71,4400.0
2011-01-24 12:15:00,35.7,35.75,35.68,35.75,8000.0,35.7,35.75,35.68,35.75,8000.0
2011-01-24 12:20:00,35.73,35.75,35.72,35.72,4800.0,35.73,35.75,35.72,35.72,4800.0
2011-01-24 12:25:00,35.73,35.74,35.73,35.73,1600.0,35.73,35.74,35.73,35.73,1600.0
2011-01-24 12:30:00,35.73,35.74,35.71,35.73,2000.0,35.73,35.74,35.71,35.73,2000.0
2011-01-24 12:35:00,35.72,35.73,35.72,35.73,2400.0,35.72,35.73,35.72,35.73,2400.0
2011-01-24 12:40:00,35.71,35.74,35.71,35.74,3400.0,35.71,35.74,35.71,35.74,3400.0
2011-01-24 12:45:00,35.73,35.75,35.73,35.75,3400.0,35.73,35.75,35.73,35.75,3400.0
2011-01-24 12:50:00,35.75,35.76,35.75,35.76,1400.0,35.75,35.76,35.75,35.76,1400.0
2011-01-24 12:55:00,35.77,35.77,35.75,35.76,5600.0,35.77,35.77,35.75,35.76,5600.0
2011-01-24 13:00:00,35.75,35.77,35.74,35.77,3800.0,35.75,35.77,35.74,35.77,3800.0
2011-01-24 13:05:00,35.76,35.81,35.76,35.79,5200.0,35.76,35.81,35.76,35.79,5200.0
2011-01-24 13:10:00,35.8,35.84,35.79,35.84,1800.0,35.8,35.84,35.79,35.84,1800.0
2011-01-24 13:15:00,35.82,35.85,35.81,35.85,4200.0,35.82,35.85,35.81,35.85,4200.0
2011-01-24 13:20:00,35.85,35.88,35.85,35.85,6200.0,35.85,35.88,35.85,35.85,6200.0
2011-01-24 13:25:00,35.85,35.85,35.85,35.85,1400.0,35.85,35.85,35.85,35.85,1400.0
2011-01-24 13:30:00,35.85,35.87,35.83,35.83,4000.0,35.85,35.87,35.83,35.83,4000.0
2011-01-24 13:35:00,35.81,35.82,35.81,35.82,2600.0,35.81,35.82,35.81,35.82,2600.0
2011-01-24 13:40:00,35.83,35.84,35.82,35.83,3200.0,35.83,35.84,35.82,35.83,3200.0
2011-01-24 13:45:00,35.82,35.85,35.81,35.85,7400.0,35.82,35.85,35.81,35.85,7400.0
2011-01-24 13:50:00,35.85,35.85,35.83,35.85,7600.0,35.85,35.85,35.83,35.85,7600.0
2011-01-24 13:55:00,35.84,35.84,35.8,35.82,4000.0,35.84,35.84,35.8,35.82,4000.0
2011-01-24 14:00:00,35.79,35.82,35.79,35.82,4800.0,35.79,35.82,35.79,35.82,4800.0
2011-01-24 14:05:00,35.8,35.83,35.77,35.81,10600.0,35.8,35.83,35.77,35.81,10600.0
2011-01-24 14:10:00,35.8,35.81,35.79,35.81,800.0,35.8,35.81,35.79,35.81,800.0
2011-01-24 14:15:00,35.8,35.82,35.8,35.81,2000.0,35.8,35.82,35.8,35.81,2000.0
2011-01-24 14:20:00,35.79,35.81,35.76,35.77,6000.0,35.79,35.81,35.76,35.77,6000.0
2011-01-24 14:25:00,35.76,35.8,35.76,35.79,12800.0,35.76,35.8,35.76,35.79,12800.0
2011-01-24 14:30:00,35.77,35.82,35.76,35.81,6400.0,35.77,35.82,35.76,35.81,6400.0
2011-01-24 14:35:00,35.8,35.83,35.77,35.82,10000.0,35.8,35.83,35.77,35.82,10000.0
2011-01-24 14:40:00,35.82,35.82,35.8,35.81,5000.0,35.82,35.82,35.8,35.81,5000.0
2011-01-24 14:45:00,35.8,35.83,35.78,35.79,14600.0,35.8,35.83,35.78,35.79,14600.0
2011-01-24 14:50:00,35.78,35.81,35.74,35.77,7200.0,35.78,35.81,35.74,35.77,7200.0
2011-01-24 14:55:00,35.77,35.79,35.74,35.77,3200.0,35.77,35.79,35.74,35.77,3200.0
2011-01-24 15:00:00,35.77,35.8,35.77,35.77,54200.0,35.77,35.8,35.77,35.77,54200.0
2011-01-24 15:05:00,35.77,35.78,35.77,35.78,12200.0,35.77,35.78,35.77,35.78,12200.0
2011-01-24 15:10:00,35.78,35.82,35.77,35.8,14600.0,35.78,35.82,35.77,35.8,14600.0
2011-01-24 15:15:00,35.79,35.79,35.72,35.72,4200.0,35.79,35.79,35.72,35.72,4200.0
2011-01-24 15:20:00,35.73,35.74,35.72,35.73,3200.0,35.73,35.74,35.72,35.73,3200.0
2011-01-24 15:25:00,35.72,35.73,35.67,35.69,4800.0,35.72,35.73,35.67,35.69,4800.0
2011-01-24 15:30:00,35.69,35.77,35.69,35.72,18800.0,35.69,35.77,35.69,35.72,18800.0
2011-01-24 15:35:00,35.73,35.76,35.73,35.75,14400.0,35.73,35.76,35.73,35.75,14400.0
2011-01-24 15:40:00,35.74,35.76,35.7,35.7,5000.0,35.74,35.76,35.7,35.7,5000.0
2011-01-24 15:45:00,35.69,35.7,35.63,35.7,7600.0,35.69,35.7,35.63,35.7,7600.0
2011-01-24 15:50:00,35.7,35.7,35.62,35.64,13600.0,35.7,35.7,35.62,35.64,13600.0
2011-01-24 15:55:00,35.64,35.68,35.63,35.64,65600.0,35.64,35.68,35.63,35.64,65600.0
2011-01-25 09:30:00,35.5,35.67,35.29,35.65,6600.0,35.5,35.67,35.29,35.65,6600.0
2011-01-25 09:35:00,35.58,35.67,35.56,35.66,6400.0,35.58,35.67,35.56,35.66,6400.0
2011-01-25 09:40:00,35.62,35.68,35.59,35.66,12600.0,35.62,35.68,35.59,35.66,12600.0
2011-01-25 09:45:00,35.63,35.67,35.63,35.67,2800.0,35.63,35.67,35.63,35.67,2800.0
2011-01-25 09:50:00,35.69,35.71,35.68,35.68,3800.0,35.69,35.71,35.68,35.68,3800.0
2011-01-25 09:55:00,35.7,35.72,35.68,35.7,3400.0,35.7,35.72,35.68,35.7,3400.0
2011-01-25 10:00:00,35.74,35.79,35.74,35.78,3800.0,35.74,35.79,35.74,35.78,3800.0
2011-01-25 10:05:00,35.79,35.85,35.76,35.81,3800.0,35.79,35.85,35.76,35.81,3800.0
2011-01-25 10:10:00,35.81,35.82,35.74,35.77,16200.0,35.81,35.82,35.74,35.77,16200.0
2011-01-25 10:15:00,35.79,35.82,35.76,35.81,6000.0,35.79,35.82,35.76,35.81,6000.0
2011-01-25 10:20:00,35.81,35.82,35.76,35.8,15600.0,35.81,35.82,35.76,35.8,15600.0
2011-01-25 10:25:00,35.78,35.79,35.76,35.76,1200.0,35.78,35.79,35.76,35.76,1200.0
2011-01-25 10:30:00,35.78,35.82,35.76,35.82,1800.0,35.78,35.82,35.76,35.82,1800.0
2011-01-25 10:35:00,35.8,35.8,35.8,35.8,400.0,35.8,35.8,35.8,35.8,400.0
2011-01-25 10:40:00,35.81,35.85,35.8,35.85,2400.0,35.81,35.85,35.8,35.85,2400.0
2011-01-25 10:45:00,35.81,35.81,35.81,35.81,200.0,35.81,35.81,35.81,35.81,200.0
2011-01-25 10:50:00,35.82,35.84,35.81,35.81,1200.0,35.82,35.84,35.81,35.81,1200.0
2011-01-25 10:55:00,35.8,35.83,35.79,35.83,3000.0,35.8,35.83,35.79,35.83,3000.0
2011-01-25 11:00:00,35.81,35.85,35.81,35.85,3800.0,35.81,35.85,35.81,35.85,3800.0
2011-01-25 11:05:00,35.81,35.81,35.81,35.81,200.0,35.81,35.81,35.81,35.81,200.0
2011-01-25 11:10:00,35.8,35.8,35.74,35.77,1600.0,35.8,35.8,35.74,35.77,1600.0
2011-01-25 11:15:00,35.7,35.76,35.7,35.7,2600.0,35.7,35.76,35.7,35.7,2600.0
2011-01-25 11:20:00,35.69,35.71,35.69,35.71,800.0,35.69,35.71,35.69,35.71,800.0
2011-01-25 11:25:00,35.73,35.74,35.68,35.71,2800.0,35.73,35.74,35.68,35.71,2800.0
2011-01-25 11:30:00,35.71,35.73,35.71,35.73,1800.0,35.71,35.73,35.71,35.73,1800.0
2011-01-25 11:35:00,35.72,35.74,35.72,35.74,5200.0,35.72,35.74,35.72,35.74,5200.0
2011-01-25 11:40:00,35.75,35.78,35.75,35.78,2000.0,35.75,35.78,35.75,35.78,2000.0
2011-01-25 11:45:00,35.77,35.79,35.76,35.76,2800.0,35.77,35.79,35.76,35.76,2800.0
2011-01-25 11:50:00,35.74,35.77,35.74,35.74,1400.0,35.74,35.77,35.74,35.74,1400.0
2011-01-25 11:55:00,35.74,35.77,35.74,35.74,2000.0,35.74,35.77,35.74,35.74,2000.0
2011-01-25 12:00:00,35.76,35.8,35.76,35.8,2600.0,35.76,35.8,35.76,35.8,2600.0
2011-01-25 12:05:00,35.8,35.87,35.77,35.87,7800.0,35.8,35.87,35.77,35.87,7800.0
2011-01-25 12:10:00,35.88,35.88,35.85,35.85,1200.0,35.88,35.88,35.85,35.85,1200.0
2011-01-25 12:15:00,35.85,35.88,35.85,35.88,2200.0,35.85,35.88,35.85,35.88,2200.0
2011-01-25 12:20:00,35.87,35.92,35.87,35.9,2600.0,35.87,35.92,35.87,35.9,2600.0
2011-01-25 12:25:00,35.9,35.9,35.9,35.9,600.0,35.9,35.9,35.9,35.9,600.0
2011-01-25 12:30:00,35.91,35.92,35.89,35.92,5400.0,35.91,35.92,35.89,35.92,5400.0
2011-01-25 12:35:00,35.89,35.92,35.89,35.9,5200.0,35.89,35.92,35.89,35.9,5200.0
2011-01-25 12:40:00,35.92,35.94,35.89,35.89,1800.0,35.92,35.94,35.89,35.89,1800.0
2011-01-25 12:45:00,35.93,35.94,35.9,35.9,1000.0,35.93,35.94,35.9,35.9,1000.0
2011-01-25 12:50:00,35.92,35.98,35.92,35.98,2000.0,35.92,35.98,35.92,35.98,2000.0
2011-01-25 12:55:00,35.95,35.96,35.93,35.96,1200.0,35.95,35.96,35.93,35.96,1200.0
2011-01-25 13:00:00,35.95,35.98,35.94,35.96,4000.0,35.95,35.98,35.94,35.96,4000.0
2011-01-25 13:05:00,35.96,35.96,35.96,35.96,0.0,35.96,35.96,35.96,35.96,0.0
2011-01-25 13:10:00,35.92,35.96,35.92,35.96,1200.0,35.92,35.96,35.92,35.96,1200.0
2011-01-25 13:15:00,35.95,35.95,35.92,35.92,600.0,35.95,35.95,35.92,35.92,600.0
2011-01-25 13:20:00,35.91,35.91,35.91,35.91,200.0,35.91,35.91,35.91,35.91,200.0
2011-01-25 13:25:00,35.93,35.96,35.93,35.93,2800.0,35.93,35.96,35.93,35.93,2800.0
2011-01-25 13:30:00,35.92,35.93,35.88,35.93,11000.0,35.92,35.93,35.88,35.93,11000.0
2011-01-25 13:35:00,35.91,35.95,35.9,35.95,2600.0,35.91,35.95,35.9,35.95,2600.0
2011-01-25 13:40:00,35.91,35.93,35.91,35.92,3800.0,35.91,35.93,35.91,35.92,3800.0
2011-01-25 13:45:00,35.92,35.95,35.92,35.93,3800.0,35.92,35.95,35.92,35.93,3800.0
2011-01-25 13:50:00,35.92,35.92,35.92,35.92,1800.0,35.92,35.92,35.92,35.92,1800.0
2011-01-25 13:55:00,35.9,35.91,35.85,35.88,3800.0,35.9,35.91,35.85,35.88,3800.0
2011-01-25 14:00:00,35.86,35.87,35.85,35.85,1000.0,35.86,35.87,35.85,35.85,1000.0
2011-01-25 14:05:00,35.8,35.82,35.79,35.81,1400.0,35.8,35.82,35.79,35.81,1400.0
2011-01-25 14:10:00,35.79,35.79,35.76,35.77,1400.0,35.79,35.79,35.76,35.77,1400.0
2011-01-25 14:15:00,35.77,35.77,35.71,35.73,3600.0,35.77,35.77,35.71,35.73,3600.0
2011-01-25 14:20:00,35.72,35.83,35.72,35.79,12600.0,35.72,35.83,35.72,35.79,12600.0
2011-01-25 14:25:00,35.79,35.81,35.74,35.77,14000.0,35.79,35.81,35.74,35.77,14000.0
2011-01-25 14:30:00,35.77,35.77,35.74,35.77,3000.0,35.77,35.77,35.74,35.77,3000.0
2011-01-25 14:35:00,35.77,35.82,35.77,35.82,2800.0,35.77,35.82,35.77,35.82,2800.0
2011-01-25 14:40:00,35.81,35.83,35.81,35.83,1400.0,35.81,35.83,35.81,35.83,1400.0
2011-01-25 14:45:00,35.82,35.85,35.8,35.82,5200.0,35.82,35.85,35.8,35.82,5200.0
2011-01-25 14:50:00,35.83,35.87,35.83,35.83,13200.0,35.83,35.87,35.83,35.83,13200.0
2011-01-25 14:55:00,35.85,35.88,35.85,35.86,3200.0,35.85,35.88,35.85,35.86,3200.0
2011-01-25 15:00:00,35.86,35.88,35.83,35.85,7000.0,35.86,35.88,35.83,35.85,7000.0
2011-01-25 15:05:00,35.85,35.88,35.85,35.85,8400.0,35.85,35.88,35.85,35.85,8400.0
2011-01-25 15:10:00,35.84,35.87,35.83,35.86,9600.0,35.84,35.87,35.83,35.86,9600.0
2011-01-25 15:15:00,35.86,35.88,35.86,35.88,1400.0,35.86,35.88,35.86,35.88,1400.0
2011-01-25 15:20:00,35.88,35.91,35.85,35.88,14000.0,35.88,35.91,35.85,35.88,14000.0
2011-01-25 15:25:00,35.9,35.91,35.88,35.89,7200.0,35.9,35.91,35.88,35.89,7200.0
2011-01-25 15:30:00,35.89,35.9,35.85,35.85,13000.0,35.89,35.9,35.85,35.85,13000.0
2011-01-25 15:35:00,35.84,35.88,35.84,35.86,4600.0,35.84,35.88,35.84,35.86,4600.0
2011-01-25 15:40:00,35.83,35.9,35.83,35.9,11600.0,35.83,35.9,35.83,35.9,11600.0
2011-01-25 15:45:00,35.9,35.98,35.9,35.93,18200.0,35.9,35.98,35.9,35.93,18200.0
2011-01-25 15:50:00,35.96,35.98,35.93,35.98,8600.0,35.96,35.98,35.93,35.98,8600.0
2011-01-25 15:55:00,35.98,36.05,35.96,36.05,26200.0,35.98,36.05,35.96,36.05,26200.0
2011-01-26 09:30:00,36.19,36.41,36.17,36.41,18200.0,36.19,36.41,36.17,36.41,18200.0
2011-01-26 09:35:00,36.4,36.49,36.39,36.49,10600.0,36.4,36.49,36.39,36.49,10600.0
2011-01-26 09:40:00,36.49,36.58,36.48,36.52,11200.0,36.49,36.58,36.48,36.52,11200.0
2011-01-26 09:45:00,36.52,36.59,36.5,36.58,19000.0,36.52,36.59,36.5,36.58,19000.0
2011-01-26 09:50:00,36.56,36.58,36.52,36.53,12800.0,36.56,36.58,36.52,36.53,12800.0
2011-01-26 09:55:00,36.55,36.56,36.51,36.52,37800.0,36.55,36.56,36.51,36.52,37800.0
2011-01-26 10:00:00,36.52,36.53,36.46,36.51,32400.0,36.52,36.53,36.46,36.51,32400.0
2011-01-26 10:05:00,36.52,36.64,36.49,36.62,36600.0,36.52,36.64,36.49,36.62,36600.0
2011-01-26 10:10:00,36.65,36.76,36.63,36.76,19000.0,36.65,36.76,36.63,36.76,19000.0
2011-01-26 10:15:00,36.76,36.82,36.74,36.77,18800.0,36.76,36.82,36.74,36.77,18800.0
2011-01-26 10:20:00,36.79,36.82,36.74,36.81,23800.0,36.79,36.82,36.74,36.81,23800.0
2011-01-26 10:25:00,36.82,36.9,36.8,36.9,11000.0,36.82,36.9,36.8,36.9,11000.0
2011-01-26 10:30:00,36.88,36.89,36.79,36.8,18800.0,36.88,36.89,36.79,36.8,18800.0
2011-01-26 10:35:00,36.8,36.81,36.79,36.81,9200.0,36.8,36.81,36.79,36.81,9200.0
2011-01-26 10:40:00,36.81,36.81,36.77,36.77,31200.0,36.81,36.81,36.77,36.77,31200.0
2011-01-26 10:45:00,36.77,36.85,36.77,36.8,32400.0,36.77,36.85,36.77,36.8,32400.0
2011-01-26 10:50:00,36.8,36.81,36.7,36.76,10000.0,36.8,36.81,36.7,36.76,10000.0
2011-01-26 10:55:00,36.73,36.75,36.67,36.74,4600.0,36.73,36.75,36.67,36.74,4600.0
2011-01-26 11:00:00,36.71,36.81,36.7,36.77,7400.0,36.71,36.81,36.7,36.77,7400.0
2011-01-26 11:05:00,36.79,36.79,36.74,36.78,5200.0,36.79,36.79,36.74,36.78,5200.0
2011-01-26 11:10:00,36.8,36.81,36.77,36.79,21600.0,36.8,36.81,36.77,36.79,21600.0
2011-01-26 11:15:00,36.78,36.78,36.72,36.72,2600.0,36.78,36.78,36.72,36.72,2600.0
2011-01-26 11:20:00,36.7,36.73,36.69,36.73,2800.0,36.7,36.73,36.69,36.73,2800.0
2011-01-26 11:25:00,36.74,36.74,36.72,36.73,1800.0,36.74,36.74,36.72,36.73,1800.0
2011-01-26 11:30:00,36.72,36.72,36.64,36.64,3400.0,36.72,36.72,36.64,36.64,3400.0
2011-01-26 11:35:00,36.67,36.67,36.63,36.63,10800.0,36.67,36.67,36.63,36.63,10800.0
2011-01-26 11:40:00,36.63,36.65,36.59,36.65,16200.0,36.63,36.65,36.59,36.65,16200.0
2011-01-26 11:45:00,36.63,36.7,36.63,36.68,4000.0,36.63,36.7,36.63,36.68,4000.0
2011-01-26 11:50:00,36.68,36.68,36.62,36.64,5400.0,36.68,36.68,36.62,36.64,5400.0
2011-01-26 11:55:00,36.64,36.66,36.62,36.63,9800.0,36.64,36.66,36.62,36.63,9800.0
2011-01-26 12:00:00,36.65,36.65,36.58,36.58,15800.0,36.65,36.65,36.58,36.58,15800.0
2011-01-26 12:05:00,36.58,36.64,36.56,36.64,27000.0,36.58,36.64,36.56,36.64,27000.0
2011-01-26 12:10:00,36.63,36.66,36.58,36.59,25200.0,36.63,36.66,36.58,36.59,25200.0
2011-01-26 12:15:00,36.59,36.59,36.51,36.52,11400.0,36.59,36.59,36.51,36.52,11400.0
2011-01-26 12:20:00,36.51,36.51,36.49,36.49,5400.0,36.51,36.51,36.49,36.49,5400.0
2011-01-26 12:25:00,36.5,36.52,36.5,36.5,3000.0,36.5,36.52,36.5,36.5,3000.0
2011-01-26 12:30:00,36.49,36.51,36.49,36.49,8600.0,36.49,36.51,36.49,36.49,8600.0
2011-01-26 12:35:00,36.49,36.52,36.49,36.51,6600.0,36.49,36.52,36.49,36.51,6600.0
2011-01-26 12:40:00,36.51,36.55,36.5,36.53,4800.0,36.51,36.55,36.5,36.53,4800.0
2011-01-26 12:45:00,36.53,36.54,36.51,36.51,2800.0,36.53,36.54,36.51,36.51,2800.0
2011-01-26 12:50:00,36.51,36.53,36.5,36.53,5400.0,36.51,36.53,36.5,36.53,5400.0
2011-01-26 12:55:00,36.53,36.57,36.52,36.53,6600.0,36.53,36.57,36.52,36.53,6600.0
2011-01-26 13:00:00,36.52,36.53,36.51,36.51,2400.0,36.52,36.53,36.51,36.51,2400.0
2011-01-26 13:05:00,36.51,36.52,36.49,36.51,7600.0,36.51,36.52,36.49,36.51,7600.0
2011-01-26 13:10:00,36.51,36.51,36.49,36.51,5200.0,36.51,36.51,36.49,36.51,5200.0
2011-01-26 13:15:00,36.5,36.56,36.49,36.49,33200.0,36.5,36.56,36.49,36.49,33200.0
2011-01-26 13:20:00,36.49,36.51,36.47,36.48,18800.0,36.49,36.51,36.47,36.48,18800.0
2011-01-26 13:25:00,36.48,36.52,36.46,36.5,30400.0,36.48,36.52,36.46,36.5,30400.0
2011-01-26 13:30:00,36.51,36.51,36.47,36.48,8200.0,36.51,36.51,36.47,36.48,8200.0
2011-01-26 13:35:00,36.48,36.57,36.47,36.5,17000.0,36.48,36.57,36.47,36.5,17000.0
2011-01-26 13:40:00,36.5,36.55,36.5,36.54,3600.0,36.5,36.55,36.5,36.54,3600.0
2011-01-26 13:45:00,36.54,36.54,36.49,36.49,1200.0,36.54,36.54,36.49,36.49,1200.0
2011-01-26 13:50:00,36.49,36.61,36.48,36.49,20800.0,36.49,36.61,36.48,36.49,20800.0
2011-01-26 13:55:00,36.49,36.5,36.49,36.49,4200.0,36.49,36.5,36.49,36.49,4200.0
2011-01-26 14:00:00,36.48,36.5,36.48,36.49,3400.0,36.48,36.5,36.48,36.49,3400.0
2011-01-26 14:05:00,36.49,36.49,36.48,36.49,1600.0,36.49,36.49,36.48,36.49,1600.0
2011-01-26 14:10:00,36.49,36.49,36.48,36.49,1200.0,36.49,36.49,36.48,36.49,1200.0
2011-01-26 14:15:00,36.48,36.52,36.47,36.51,4600.0,36.48,36.52,36.47,36.51,4600.0
2011-01-26 14:20:00,36.5,36.5,36.47,36.48,10600.0,36.5,36.5,36.47,36.48,10600.0
2011-01-26 14:25:00,36.49,36.51,36.48,36.5,14200.0,36.49,36.51,36.48,36.5,14200.0
2011-01-26 14:30:00,36.5,36.51,36.49,36.5,11600.0,36.5,36.51,36.49,36.5,11600.0
2011-01-26 14:35:00,36.49,36.52,36.49,36.51,4400.0,36.49,36.52,36.49,36.51,4400.0
2011-01-26 14:40:00,36.51,36.54,36.5,36.54,39800.0,36.51,36.54,36.5,36.54,39800.0
2011-01-26 14:45:00,36.57,36.59,36.53,36.55,9000.0,36.57,36.59,36.53,36.55,9000.0
2011-01-26 14:50:00,36.55,36.6,36.55,36.59,9000.0,36.55,36.6,36.55,36.59,9000.0
2011-01-26 14:55:00,36.58,36.6,36.55,36.59,3800.0,36.58,36.6,36.55,36.59,3800.0
2011-01-26 15:00:00,36.59,36.6,36.51,36.51,5800.0,36.59,36.6,36.51,36.51,5800.0
2011-01-26 15:05:00,36.53,36.57,36.52,36.53,5800.0,36.53,36.57,36.52,36.53,5800.0
2011-01-26 15:10:00,36.55,36.6,36.55,36.6,4200.0,36.55,36.6,36.55,36.6,4200.0
2011-01-26 15:15:00,36.61,36.61,36.51,36.53,3000.0,36.61,36.61,36.51,36.53,3000.0
2011-01-26 15:20:00,36.52,36.54,36.49,36.49,3000.0,36.52,36.54,36.49,36.49,3000.0
2011-01-26 15:25:00,36.49,36.51,36.49,36.51,4400.0,36.49,36.51,36.49,36.51,4400.0
2011-01-26 15:30:00,36.51,36.51,36.48,36.48,3600.0,36.51,36.51,36.48,36.48,3600.0
2011-01-26 15:35:00,36.49,36.49,36.46,36.49,12000.0,36.49,36.49,36.46,36.49,12000.0
2011-01-26 15:40:00,36.48,36.49,36.48,36.48,3200.0,36.48,36.49,36.48,36.48,3200.0
2011-01-26 15:45:00,36.48,36.55,36.48,36.52,8800.0,36.48,36.55,36.48,36.52,8800.0
2011-01-26 15:50:00,36.53,36.54,36.49,36.52,4200.0,36.53,36.54,36.49,36.52,4200.0
2011-01-26 15:55:00,36.52,36.52,36.48,36.49,11200.0,36.52,36.52,36.48,36.49,11200.0
2011-01-27 09:30:00,36.6,36.64,36.55,36.61,4000.0,36.6,36.64,36.55,36.61,4000.0
2011-01-27 09:35:00,36.67,36.67,36.64,36.65,3200.0,36.67,36.67,36.64,36.65,3200.0
2011-01-27 09:40:00,36.63,36.63,36.57,36.57,5400.0,36.63,36.63,36.57,36.57,5400.0
2011-01-27 09:45:00,36.58,36.63,36.58,36.63,2800.0,36.58,36.63,36.58,36.63,2800.0
2011-01-27 09:50:00,36.63,36.63,36.6,36.63,1800.0,36.63,36.63,36.6,36.63,1800.0
2011-01-27 09:55:00,36.65,36.7,36.63,36.68,2200.0,36.65,36.7,36.63,36.68,2200.0
2011-01-27 10:00:00,36.69,36.69,36.62,36.63,6800.0,36.69,36.69,36.62,36.63,6800.0
2011-01-27 10:05:00,36.63,36.66,36.61,36.63,5400.0,36.63,36.66,36.61,36.63,5400.0
2011-01-27 10:10:00,36.63,36.63,36.56,36.57,4400.0,36.63,36.63,36.56,36.57,4400.0
2011-01-27 10:15:00,36.57,36.57,36.52,36.55,8400.0,36.57,36.57,36.52,36.55,8400.0
2011-01-27 10:20:00,36.54,36.55,36.51,36.51,3200.0,36.54,36.55,36.51,36.51,3200.0
2011-01-27 10:25:00,36.49,36.51,36.49,36.49,1400.0,36.49,36.51,36.49,36.49,1400.0
2011-01-27 10:30:00,36.49,36.51,36.49,36.51,2200.0,36.49,36.51,36.49,36.51,2200.0
2011-01-27 10:35:00,36.51,36.51,36.48,36.51,1200.0,36.51,36.51,36.48,36.51,1200.0
2011-01-27 10:40:00,36.5,36.5,36.5,36.5,200.0,36.5,36.5,36.5,36.5,200.0
2011-01-27 10:45:00,36.48,36.5,36.48,36.5,1200.0,36.48,36.5,36.48,36.5,1200.0
2011-01-27 10:50:00,36.51,36.54,36.49,36.49,4600.0,36.51,36.54,36.49,36.49,4600.0
2011-01-27 10:55:00,36.51,36.54,36.48,36.49,8400.0,36.51,36.54,36.48,36.49,8400.0
2011-01-27 11:00:00,36.51,36.52,36.48,36.48,12600.0,36.51,36.52,36.48,36.48,12600.0
2011-01-27 11:05:00,36.49,36.49,36.47,36.48,5400.0,36.49,36.49,36.47,36.48,5400.0
2011-01-27 11:10:00,36.49,36.56,36.47,36.47,8800.0,36.49,36.56,36.47,36.47,8800.0
2011-01-27 11:15:00,36.48,36.51,36.47,36.48,6000.0,36.48,36.51,36.47,36.48,6000.0
2011-01-27 11:20:00,36.47,36.48,36.44,36.44,2800.0,36.47,36.48,36.44,36.44,2800.0
2011-01-27 11:25:00,36.43,36.48,36.42,36.47,3000.0,36.43,36.48,36.42,36.47,3000.0
2011-01-27 11:30:00,36.49,36.49,36.43,36.43,1200.0,36.49,36.49,36.43,36.43,1200.0
2011-01-27 11:35:00,36.42,36.44,36.41,36.44,4000.0,36.42,36.44,36.41,36.44,4000.0
2011-01-27 11:40:00,36.42,36.43,36.41,36.43,1200.0,36.42,36.43,36.41,36.43,1200.0
2011-01-27 11:45:00,36.43,36.43,36.41,36.41,3000.0,36.43,36.43,36.41,36.41,3000.0
2011-01-27 11:50:00,36.41,36.42,36.41,36.41,17000.0,36.41,36.42,36.41,36.41,17000.0
2011-01-27 11:55:00,36.42,36.49,36.41,36.49,2200.0,36.42,36.49,36.41,36.49,2200.0
2011-01-27 12:00:00,36.45,36.46,36.41,36.44,18800.0,36.45,36.46,36.41,36.44,18800.0
2011-01-27 12:05:00,36.45,36.45,36.44,36.44,1200.0,36.45,36.45,36.44,36.44,1200.0
2011-01-27 12:10:00,36.45,36.5,36.45,36.49,81800.0,36.45,36.5,36.45,36.49,81800.0
2011-01-27 12:15:00,36.5,36.61,36.5,36.61,3200.0,36.5,36.61,36.5,36.61,3200.0
2011-01-27 12:20:00,36.6,36.6,36.58,36.6,3800.0,36.6,36.6,36.58,36.6,3800.0
2011-01-27 12:25:00,36.59,36.59,36.56,36.56,2400.0,36.59,36.59,36.56,36.56,2400.0
2011-01-27 12:30:00,36.55,36.55,36.46,36.46,15400.0,36.55,36.55,36.46,36.46,15400.0
2011-01-27 12:35:00,36.49,36.54,36.49,36.54,5400.0,36.49,36.54,36.49,36.54,5400.0
2011-01-27 12:40:00,36.52,36.57,36.52,36.57,1000.0,36.52,36.57,36.52,36.57,1000.0
2011-01-27 12:45:00,36.56,36.6,36.52,36.54,7200.0,36.56,36.6,36.52,36.54,7200.0
2011-01-27 12:50:00,36.57,36.59,36.49,36.5,14000.0,36.57,36.59,36.49,36.5,14000.0
2011-01-27 12:55:00,36.5,36.5,36.45,36.49,11800.0,36.5,36.5,36.45,36.49,11800.0
2011-01-27 13:00:00,36.5,36.51,36.5,36.5,2600.0,36.5,36.51,36.5,36.5,2600.0
2011-01-27 13:05:00,36.52,36.56,36.51,36.52,6600.0,36.52,36.56,36.51,36.52,6600.0
2011-01-27 13:10:00,36.53,36.54,36.52,36.54,2000.0,36.53,36.54,36.52,36.54,2000.0
2011-01-27 13:15:00,36.54,36.54,36.52,36.52,2400.0,36.54,36.54,36.52,36.52,2400.0
2011-01-27 13:20:00,36.52,36.54,36.51,36.51,2600.0,36.52,36.54,36.51,36.51,2600.0
2011-01-27 13:25:00,36.52,36.52,36.51,36.52,2400.0,36.52,36.52,36.51,36.52,2400.0
2011-01-27 13:30:00,36.54,36.54,36.52,36.52,3400.0,36.54,36.54,36.52,36.52,3400.0
2011-01-27 13:35:00,36.52,36.59,36.5,36.54,9200.0,36.52,36.59,36.5,36.54,9200.0
2011-01-27 13:40:00,36.52,36.59,36.52,36.55,10400.0,36.52,36.59,36.52,36.55,10400.0
2011-01-27 13:45:00,36.55,36.6,36.55,36.57,4800.0,36.55,36.6,36.55,36.57,4800.0
2011-01-27 13:50:00,36.55,36.57,36.52,36.52,20400.0,36.55,36.57,36.52,36.52,20400.0
2011-01-27 13:55:00,36.53,36.58,36.53,36.58,5400.0,36.53,36.58,36.53,36.58,5400.0
2011-01-27 14:00:00,36.58,36.6,36.56,36.6,6400.0,36.58,36.6,36.56,36.6,6400.0
2011-01-27 14:05:00,36.6,36.63,36.59,36.6,1800.0,36.6,36.63,36.59,36.6,1800.0
2011-01-27 14:10:00,36.62,36.63,36.6,36.61,23200.0,36.62,36.63,36.6,36.61,23200.0
2011-01-27 14:15:00,36.64,36.64,36.61,36.61,600.0,36.64,36.64,36.61,36.61,600.0
2011-01-27 14:20:00,36.62,36.65,36.62,36.63,5800.0,36.62,36.65,36.62,36.63,5800.0
2011-01-27 14:25:00,36.64,36.65,36.64,36.64,4400.0,36.64,36.65,36.64,36.64,4400.0
2011-01-27 14:30:00,36.6,36.62,36.56,36.57,6400.0,36.6,36.62,36.56,36.57,6400.0
2011-01-27 14:35:00,36.58,36.62,36.57,36.62,3000.0,36.58,36.62,36.57,36.62,3000.0
2011-01-27 14:40:00,36.61,36.63,36.6,36.62,3000.0,36.61,36.63,36.6,36.62,3000.0
2011-01-27 14:45:00,36.61,36.63,36.6,36.61,2400.0,36.61,36.63,36.6,36.61,2400.0
2011-01-27 14:50:00,36.61,36.62,36.59,36.6,3800.0,36.61,36.62,36.59,36.6,3800.0
2011-01-27 14:55:00,36.6,36.61,36.57,36.58,14000.0,36.6,36.61,36.57,36.58,14000.0
2011-01-27 15:00:00,36.6,36.6,36.56,36.56,8000.0,36.6,36.6,36.56,36.56,8000.0
2011-01-27 15:05:00,36.57,36.59,36.56,36.58,3200.0,36.57,36.59,36.56,36.58,3200.0
2011-01-27 15:10:00,36.56,36.59,36.56,36.58,30200.0,36.56,36.59,36.56,36.58,30200.0
2011-01-27 15:15:00,36.58,36.58,36.55,36.57,8800.0,36.58,36.58,36.55,36.57,8800.0
2011-01-27 15:20:00,36.54,36.58,36.52,36.55,10800.0,36.54,36.58,36.52,36.55,10800.0
2011-01-27 15:25:00,36.57,36.61,36.57,36.6,16800.0,36.57,36.61,36.57,36.6,16800.0
2011-01-27 15:30:00,36.6,36.6,36.56,36.58,6400.0,36.6,36.6,36.56,36.58,6400.0
2011-01-27 15:35:00,36.59,36.61,36.58,36.61,10000.0,36.59,36.61,36.58,36.61,10000.0
2011-01-27 15:40:00,36.61,36.62,36.6,36.62,13000.0,36.61,36.62,36.6,36.62,13000.0
2011-01-27 15:45:00,36.62,36.63,36.6,36.6,12600.0,36.62,36.63,36.6,36.6,12600.0
2011-01-27 15:50:00,36.6,36.61,36.54,36.58,12600.0,36.6,36.61,36.54,36.58,12600.0
2011-01-27 15:55:00,36.57,36.57,36.52,36.55,30400.0,36.57,36.57,36.52,36.55,30400.0
2011-01-28 09:30:00,36.7,37.0,36.35,36.66,77200.0,36.7,37.0,36.35,36.66,77200.0
2011-01-28 09:35:00,36.66,36.76,36.54,36.59,13200.0,36.66,36.76,36.54,36.59,13200.0
2011-01-28 09:40:00,36.58,36.62,36.49,36.54,7400.0,36.58,36.62,36.49,36.54,7400.0
2011-01-28 09:45:00,36.52,36.52,36.39,36.42,58000.0,36.52,36.52,36.39,36.42,58000.0
2011-01-28 09:50:00,36.43,36.54,36.4,36.51,57000.0,36.43,36.54,36.4,36.51,57000.0
2011-01-28 09:55:00,36.52,36.6,36.41,36.41,8600.0,36.52,36.6,36.41,36.41,8600.0
2011-01-28 10:00:00,36.42,36.46,36.25,36.26,27800.0,36.42,36.46,36.25,36.26,27800.0
2011-01-28 10:05:00,36.27,36.48,36.22,36.48,24000.0,36.27,36.48,36.22,36.48,24000.0
2011-01-28 10:10:00,36.45,36.49,36.33,36.33,8400.0,36.45,36.49,36.33,36.33,8400.0
2011-01-28 10:15:00,36.35,36.35,36.27,36.27,2800.0,36.35,36.35,36.27,36.27,2800.0
2011-01-28 10:20:00,36.23,36.24,35.96,35.96,15200.0,36.23,36.24,35.96,35.96,15200.0
2011-01-28 10:25:00,35.97,35.97,35.88,35.88,12400.0,35.97,35.97,35.88,35.88,12400.0
2011-01-28 10:30:00,35.85,35.85,35.82,35.82,9400.0,35.85,35.85,35.82,35.82,9400.0
2011-01-28 10:35:00,35.82,35.82,35.72,35.72,42600.0,35.82,35.82,35.72,35.72,42600.0
2011-01-28 10:40:00,35.74,35.74,35.38,35.38,89000.0,35.74,35.74,35.38,35.38,89000.0
2011-01-28 10:45:00,35.42,35.72,35.42,35.68,15200.0,35.42,35.72,35.42,35.68,15200.0
2011-01-28 10:50:00,35.7,35.7,35.56,35.63,7400.0,35.7,35.7,35.56,35.63,7400.0
2011-01-28 10:55:00,35.68,35.68,35.54,35.57,13800.0,35.68,35.68,35.54,35.57,13800.0
2011-01-28 11:00:00,35.57,35.57,35.45,35.45,25000.0,35.57,35.57,35.45,35.45,25000.0
2011-01-28 11:05:00,35.45,35.45,35.34,35.4,26200.0,35.45,35.45,35.34,35.4,26200.0
2011-01-28 11:10:00,35.4,35.6,35.4,35.49,43600.0,35.4,35.6,35.4,35.49,43600.0
2011-01-28 11:15:00,35.5,35.55,35.49,35.5,27200.0,35.5,35.55,35.49,35.5,27200.0
2011-01-28 11:20:00,35.51,35.66,35.51,35.62,7600.0,35.51,35.66,35.51,35.62,7600.0
2011-01-28 11:25:00,35.63,35.63,35.58,35.6,5600.0,35.63,35.63,35.58,35.6,5600.0
2011-01-28 11:30:00,35.62,35.63,35.51,35.58,9400.0,35.62,35.63,35.51,35.58,9400.0
2011-01-28 11:35:00,35.54,35.54,35.47,35.51,3800.0,35.54,35.54,35.47,35.51,3800.0
2011-01-28 11:40:00,35.48,35.51,35.43,35.45,3600.0,35.48,35.51,35.43,35.45,3600.0
2011-01-28 11:45:00,35.44,35.44,35.29,35.34,9000.0,35.44,35.44,35.29,35.34,9000.0
2011-01-28 11:50:00,35.35,35.52,35.35,35.52,12000.0,35.35,35.52,35.35,35.52,12000.0
2011-01-28 11:55:00,35.49,35.5,35.49,35.49,1800.0,35.49,35.5,35.49,35.49,1800.0
2011-01-28 12:00:00,35.49,35.49,35.38,35.44,5800.0,35.49,35.49,35.38,35.44,5800.0
2011-01-28 12:05:00,35.41,35.47,35.39,35.47,3000.0,35.41,35.47,35.39,35.47,3000.0
2011-01-28 12:10:00,35.46,35.5,35.44,35.46,4400.0,35.46,35.5,35.44,35.46,4400.0
2011-01-28 12:15:00,35.45,35.45,35.38,35.38,5800.0,35.45,35.45,35.38,35.38,5800.0
2011-01-28 12:20:00,35.38,35.44,35.38,35.41,4000.0,35.38,35.44,35.38,35.41,4000.0
2011-01-28 12:25:00,35.38,35.43,35.38,35.41,3200.0,35.38,35.43,35.38,35.41,3200.0
2011-01-28 12:30:00,35.38,35.44,35.38,35.38,8200.0,35.38,35.44,35.38,35.38,8200.0
2011-01-28 12:35:00,35.39,35.42,35.38,35.4,6600.0,35.39,35.42,35.38,35.4,6600.0
2011-01-28 12:40:00,35.41,35.47,35.4,35.47,2600.0,35.41,35.47,35.4,35.47,2600.0
2011-01-28 12:45:00,35.45,35.45,35.31,35.4,12800.0,35.45,35.45,35.31,35.4,12800.0
2011-01-28 12:50:00,35.38,35.4,35.35,35.4,1800.0,35.38,35.4,35.35,35.4,1800.0
2011-01-28 12:55:00,35.38,35.38,35.35,35.38,5000.0,35.38,35.38,35.35,35.38,5000.0
2011-01-28 13:00:00,35.39,35.43,35.38,35.38,5800.0,35.39,35.43,35.38,35.38,5800.0
2011-01-28 13:05:00,35.38,35.38,35.27,35.27,5600.0,35.38,35.38,35.27,35.27,5600.0
2011-01-28 13:10:00,35.3,35.32,35.3,35.31,1800.0,35.3,35.32,35.3,35.31,1800.0
2011-01-28 13:15:00,35.28,35.31,35.27,35.31,5800.0,35.28,35.31,35.27,35.31,5800.0
2011-01-28 13:20:00,35.35,35.35,35.33,35.33,2200.0,35.35,35.35,35.33,35.33,2200.0
2011-01-28 13:25:00,35.31,35.34,35.27,35.3,3000.0,35.31,35.34,35.27,35.3,3000.0
2011-01-28 13:30:00,35.3,35.42,35.3,35.34,7400.0,35.3,35.42,35.3,35.34,7400.0
2011-01-28 13:35:00,35.34,35.34,35.3,35.31,16800.0,35.34,35.34,35.3,35.31,16800.0
2011-01-28 13:40:00,35.3,35.33,35.29,35.32,5200.0,35.3,35.33,35.29,35.32,5200.0
2011-01-28 13:45:00,35.33,35.46,35.32,35.46,6400.0,35.33,35.46,35.32,35.46,6400.0
2011-01-28 13:50:00,35.46,35.5,35.46,35.49,7200.0,35.46,35.5,35.46,35.49,7200.0
2011-01-28 13:55:00,35.48,35.55,35.43,35.55,9600.0,35.48,35.55,35.43,35.55,9600.0
2011-01-28 14:00:00,35.54,35.57,35.49,35.5,7000.0,35.54,35.57,35.49,35.5,7000.0
2011-01-28 14:05:00,35.5,35.5,35.46,35.48,5600.0,35.5,35.5,35.46,35.48,5600.0
2011-01-28 14:10:00,35.48,35.5,35.48,35.49,2200.0,35.48,35.5,35.48,35.49,2200.0
2011-01-28 14:15:00,35.5,35.55,35.48,35.55,12400.0,35.5,35.55,35.48,35.55,12400.0
2011-01-28 14:20:00,35.53,35.56,35.5,35.5,6400.0,35.53,35.56,35.5,35.5,6400.0
2011-01-28 14:25:00,35.52,35.52,35.48,35.5,14000.0,35.52,35.52,35.48,35.5,14000.0
2011-01-28 14:30:00,35.51,35.6,35.51,35.6,8200.0,35.51,35.6,35.51,35.6,8200.0
2011-01-28 14:35:00,35.59,35.6,35.55,35.55,8600.0,35.59,35.6,35.55,35.55,8600.0
2011-01-28 14:40:00,35.55,35.58,35.53,35.55,8200.0,35.55,35.58,35.53,35.55,8200.0
2011-01-28 14:45:00,35.54,35.58,35.54,35.55,6600.0,35.54,35.58,35.54,35.55,6600.0
2011-01-28 14:50:00,35.56,35.59,35.55,35.58,8400.0,35.56,35.59,35.55,35.58,8400.0
2011-01-28 14:55:00,35.56,35.63,35.52,35.62,14800.0,35.56,35.63,35.52,35.62,14800.0
2011-01-28 15:00:00,35.6,35.63,35.58,35.6,24200.0,35.6,35.63,35.58,35.6,24200.0
2011-01-28 15:05:00,35.62,35.63,35.52,35.56,6000.0,35.62,35.63,35.52,35.56,6000.0
2011-01-28 15:10:00,35.58,35.58,35.54,35.55,6800.0,35.58,35.58,35.54,35.55,6800.0
2011-01-28 15:15:00,35.54,35.54,35.42,35.49,11000.0,35.54,35.54,35.42,35.49,11000.0
2011-01-28 15:20:00,35.46,35.49,35.41,35.47,6800.0,35.46,35.49,35.41,35.47,6800.0
2011-01-28 15:25:00,35.46,35.49,35.38,35.4,8400.0,35.46,35.49,35.38,35.4,8400.0
2011-01-28 15:30:00,35.39,35.46,35.38,35.43,24000.0,35.39,35.46,35.38,35.43,24000.0
2011-01-28 15:35:00,35.42,35.45,35.4,35.42,15400.0,35.42,35.45,35.4,35.42,15400.0
2011-01-28 15:40:00,35.42,35.44,35.38,35.38,13000.0,35.42,35.44,35.38,35.38,13000.0
2011-01-28 15:45:00,35.41,35.46,35.38,35.43,12600.0,35.41,35.46,35.38,35.43,12600.0
2011-01-28 15:50:00,35.43,35.44,35.38,35.41,16000.0,35.43,35.44,35.38,35.41,16000.0
2011-01-28 15:55:00,35.42,35.44,35.38,35.43,63600.0,35.42,35.44,35.38,35.43,63600.0
2011-01-31 09:30:00,35.35,35.65,35.29,35.65,12000.0,35.35,35.65,35.29,35.65,12000.0
2011-01-31 09:35:00,35.68,35.8,35.68,35.74,4000.0,35.68,35.8,35.68,35.74,4000.0
2011-01-31 09:40:00,35.72,35.8,35.48,35.69,20600.0,35.72,35.8,35.48,35.69,20600.0
2011-01-31 09:45:00,35.73,35.74,35.66,35.66,9800.0,35.73,35.74,35.66,35.66,9800.0
2011-01-31 09:50:00,35.65,35.7,35.65,35.66,3800.0,35.65,35.7,35.65,35.66,3800.0
2011-01-31 09:55:00,35.66,35.7,35.58,35.65,8200.0,35.66,35.7,35.58,35.65,8200.0
2011-01-31 10:00:00,35.65,35.65,35.64,35.64,1200.0,35.65,35.65,35.64,35.64,1200.0
2011-01-31 10:05:00,35.63,35.66,35.63,35.63,1200.0,35.63,35.66,35.63,35.63,1200.0
2011-01-31 10:10:00,35.63,35.69,35.63,35.68,3600.0,35.63,35.69,35.63,35.68,3600.0
2011-01-31 10:15:00,35.68,35.69,35.64,35.64,4400.0,35.68,35.69,35.64,35.64,4400.0
2011-01-31 10:20:00,35.65,35.71,35.63,35.68,5800.0,35.65,35.71,35.63,35.68,5800.0
2011-01-31 10:25:00,35.7,35.7,35.7,35.7,600.0,35.7,35.7,35.7,35.7,600.0
2011-01-31 10:30:00,35.71,35.75,35.7,35.72,4000.0,35.71,35.75,35.7,35.72,4000.0
2011-01-31 10:35:00,35.71,35.77,35.71,35.77,2800.0,35.71,35.77,35.71,35.77,2800.0
2011-01-31 10:40:00,35.77,35.85,35.77,35.85,2800.0,35.77,35.85,35.77,35.85,2800.0
2011-01-31 10:45:00,35.85,35.89,35.85,35.88,3200.0,35.85,35.89,35.85,35.88,3200.0
2011-01-31 10:50:00,35.88,35.88,35.81,35.81,5400.0,35.88,35.88,35.81,35.81,5400.0
2011-01-31 10:55:00,35.85,35.85,35.85,35.85,600.0,35.85,35.85,35.85,35.85,600.0
2011-01-31 11:00:00,35.86,35.88,35.86,35.88,1400.0,35.86,35.88,35.86,35.88,1400.0
2011-01-31 11:05:00,35.88,35.88,35.8,35.8,14600.0,35.88,35.88,35.8,35.8,14600.0
2011-01-31 11:10:00,35.82,35.88,35.81,35.88,2800.0,35.82,35.88,35.81,35.88,2800.0
2011-01-31 11:15:00,35.88,35.88,35.88,35.88,800.0,35.88,35.88,35.88,35.88,800.0
2011-01-31 11:20:00,35.88,35.89,35.85,35.89,7400.0,35.88,35.89,35.85,35.89,7400.0
2011-01-31 11:25:00,35.88,35.91,35.88,35.91,1400.0,35.88,35.91,35.88,35.91,1400.0
2011-01-31 11:30:00,35.9,35.94,35.9,35.92,1600.0,35.9,35.94,35.9,35.92,1600.0
2011-01-31 11:35:00,35.92,35.92,35.92,35.92,0.0,35.92,35.92,35.92,35.92,0.0
2011-01-31 11:40:00,35.96,35.99,35.96,35.97,2600.0,35.96,35.99,35.96,35.97,2600.0
2011-01-31 11:45:00,35.99,35.99,35.97,35.97,1000.0,35.99,35.99,35.97,35.97,1000.0
2011-01-31 11:50:00,35.99,35.99,35.96,35.96,2800.0,35.99,35.99,35.96,35.96,2800.0
2011-01-31 11:55:00,35.94,35.99,35.94,35.99,1200.0,35.94,35.99,35.94,35.99,1200.0
2011-01-31 12:00:00,36.0,36.0,35.99,35.99,3800.0,36.0,36.0,35.99,35.99,3800.0
2011-01-31 12:05:00,35.99,35.99,35.99,35.99,4400.0,35.99,35.99,35.99,35.99,4400.0
2011-01-31 12:10:00,35.98,35.98,35.98,35.98,400.0,35.98,35.98,35.98,35.98,400.0
2011-01-31 12:15:00,35.99,35.99,35.91,35.94,10800.0,35.99,35.99,35.91,35.94,10800.0
2011-01-31 12:20:00,35.95,35.95,35.94,35.95,1600.0,35.95,35.95,35.94,35.95,1600.0
2011-01-31 12:25:00,35.95,35.95,35.95,35.95,2600.0,35.95,35.95,35.95,35.95,2600.0
2011-01-31 12:30:00,35.95,35.95,35.94,35.95,2000.0,35.95,35.95,35.94,35.95,2000.0
2011-01-31 12:35:00,35.95,35.99,35.94,35.95,14600.0,35.95,35.99,35.94,35.95,14600.0
2011-01-31 12:40:00,35.95,35.95,35.93,35.93,800.0,35.95,35.95,35.93,35.93,800.0
2011-01-31 12:45:00,35.98,35.99,35.98,35.98,2000.0,35.98,35.99,35.98,35.98,2000.0
2011-01-31 12:50:00,35.97,35.97,35.97,35.97,400.0,35.97,35.97,35.97,35.97,400.0
2011-01-31 12:55:00,35.97,35.98,35.97,35.98,1000.0,35.97,35.98,35.97,35.98,1000.0
2011-01-31 13:00:00,35.99,35.99,35.99,35.99,7400.0,35.99,35.99,35.99,35.99,7400.0
2011-01-31 13:05:00,35.98,35.98,35.97,35.97,800.0,35.98,35.98,35.97,35.97,800.0
2011-01-31 13:10:00,35.97,35.97,35.95,35.95,1000.0,35.97,35.97,35.95,35.95,1000.0
2011-01-31 13:15:00,35.95,35.97,35.95,35.97,1800.0,35.95,35.97,35.95,35.97,1800.0
2011-01-31 13:20:00,35.97,35.97,35.95,35.95,1000.0,35.97,35.97,35.95,35.95,1000.0
2011-01-31 13:25:00,35.95,35.96,35.95,35.95,1200.0,35.95,35.96,35.95,35.95,1200.0
2011-01-31 13:30:00,35.94,35.94,35.93,35.93,1400.0,35.94,35.94,35.93,35.93,1400.0
2011-01-31 13:35:00,35.93,35.93,35.92,35.92,800.0,35.93,35.93,35.92,35.92,800.0
2011-01-31 13:40:00,35.91,35.91,35.91,35.91,400.0,35.91,35.91,35.91,35.91,400.0
2011-01-31 13:45:00,35.93,35.95,35.93,35.95,800.0,35.93,35.95,35.93,35.95,800.0
2011-01-31 13:50:00,35.95,35.95,35.95,35.95,1800.0,35.95,35.95,35.95,35.95,1800.0
2011-01-31 13:55:00,35.95,35.96,35.93,35.94,4400.0,35.95,35.96,35.93,35.94,4400.0
2011-01-31 14:00:00,35.95,35.96,35.94,35.95,1800.0,35.95,35.96,35.94,35.95,1800.0
2011-01-31 14:05:00,35.95,35.96,35.94,35.95,2600.0,35.95,35.96,35.94,35.95,2600.0
2011-01-31 14:10:00,35.94,35.95,35.93,35.94,2000.0,35.94,35.95,35.93,35.94,2000.0
2011-01-31 14:15:00,35.94,35.94,35.91,35.94,1800.0,35.94,35.94,35.91,35.94,1800.0
2011-01-31 14:20:00,35.94,35.94,35.92,35.92,1200.0,35.94,35.94,35.92,35.92,1200.0
2011-01-31 14:25:00,35.88,35.88,35.85,35.85,3000.0,35.88,35.88,35.85,35.85,3000.0
2011-01-31 14:30:00,35.85,35.89,35.84,35.87,1400.0,35.85,35.89,35.84,35.87,1400.0
2011-01-31 14:35:00,35.85,35.87,35.8,35.8,1600.0,35.85,35.87,35.8,35.8,1600.0
2011-01-31 14:40:00,35.82,35.84,35.82,35.84,1200.0,35.82,35.84,35.82,35.84,1200.0
2011-01-31 14:45:00,35.84,35.85,35.84,35.85,5400.0,35.84,35.85,35.84,35.85,5400.0
2011-01-31 14:50:00,35.85,35.9,35.83,35.88,11000.0,35.85,35.9,35.83,35.88,11000.0
2011-01-31 14:55:00,35.9,35.91,35.89,35.91,5000.0,35.9,35.91,35.89,35.91,5000.0
2011-01-31 15:00:00,35.9,35.92,35.89,35.91,2800.0,35.9,35.92,35.89,35.91,2800.0
2011-01-31 15:05:00,35.9,35.9,35.87,35.88,3800.0,35.9,35.9,35.87,35.88,3800.0
2011-01-31 15:10:00,35.87,35.88,35.85,35.88,12200.0,35.87,35.88,35.85,35.88,12200.0
2011-01-31 15:15:00,35.86,35.88,35.85,35.88,22200.0,35.86,35.88,35.85,35.88,22200.0
2011-01-31 15:20:00,35.85,35.89,35.85,35.85,34000.0,35.85,35.89,35.85,35.85,34000.0
2011-01-31 15:25:00,35.88,35.91,35.85,35.9,26600.0,35.88,35.91,35.85,35.9,26600.0
2011-01-31 15:30:00,35.88,35.94,35.87,35.88,19800.0,35.88,35.94,35.87,35.88,19800.0
2011-01-31 15:35:00,35.88,35.91,35.84,35.84,6400.0,35.88,35.91,35.84,35.84,6400.0
2011-01-31 15:40:00,35.85,35.88,35.82,35.88,8800.0,35.85,35.88,35.82,35.88,8800.0
2011-01-31 15:45:00,35.88,35.91,35.87,35.89,10600.0,35.88,35.91,35.87,35.89,10600.0
2011-01-31 15:50:00,35.88,35.92,35.85,35.9,23800.0,35.88,35.92,35.85,35.9,23800.0
2011-01-31 15:55:00,35.91,35.94,35.85,35.85,39600.0,35.91,35.94,35.85,35.85,39600.0
2011-02-01 09:30:00,36.03,36.11,35.15,36.06,5600.0,36.03,36.11,35.15,36.06,5600.0
2011-02-01 09:35:00,36.1,36.15,36.09,36.13,3800.0,36.1,36.15,36.09,36.13,3800.0
2011-02-01 09:40:00,36.15,36.21,36.13,36.15,3400.0,36.15,36.21,36.13,36.15,3400.0
2011-02-01 09:45:00,36.15,36.17,36.1,36.16,9200.0,36.15,36.17,36.1,36.16,9200.0
2011-02-01 09:50:00,36.16,36.17,36.11,36.15,6000.0,36.16,36.17,36.11,36.15,6000.0
2011-02-01 09:55:00,36.15,36.25,36.15,36.25,5000.0,36.15,36.25,36.15,36.25,5000.0
2011-02-01 10:00:00,36.24,36.3,36.24,36.26,5400.0,36.24,36.3,36.24,36.26,5400.0
2011-02-01 10:05:00,36.22,36.23,36.15,36.16,8400.0,36.22,36.23,36.15,36.16,8400.0
2011-02-01 10:10:00,36.16,36.2,36.11,36.15,6800.0,36.16,36.2,36.11,36.15,6800.0
2011-02-01 10:15:00,36.11,36.13,36.06,36.06,5000.0,36.11,36.13,36.06,36.06,5000.0
2011-02-01 10:20:00,36.08,36.1,36.04,36.07,3000.0,36.08,36.1,36.04,36.07,3000.0
2011-02-01 10:25:00,36.07,36.07,35.98,36.07,10200.0,36.07,36.07,35.98,36.07,10200.0
2011-02-01 10:30:00,36.06,36.08,36.02,36.05,8200.0,36.06,36.08,36.02,36.05,8200.0
2011-02-01 10:35:00,36.08,36.1,36.04,36.07,12600.0,36.08,36.1,36.04,36.07,12600.0
2011-02-01 10:40:00,36.07,36.16,36.07,36.13,5000.0,36.07,36.16,36.07,36.13,5000.0
2011-02-01 10:45:00,36.15,36.24,36.15,36.22,4400.0,36.15,36.24,36.15,36.22,4400.0
2011-02-01 10:50:00,36.22,36.24,36.21,36.22,1800.0,36.22,36.24,36.21,36.22,1800.0
2011-02-01 10:55:00,36.2,36.21,36.18,36.21,1000.0,36.2,36.21,36.18,36.21,1000.0
2011-02-01 11:00:00,36.19,36.2,36.12,36.12,1200.0,36.19,36.2,36.12,36.12,1200.0
2011-02-01 11:05:00,36.13,36.14,36.1,36.1,4000.0,36.13,36.14,36.1,36.1,4000.0
2011-02-01 11:10:00,36.1,36.15,36.06,36.14,8200.0,36.1,36.15,36.06,36.14,8200.0
2011-02-01 11:15:00,36.09,36.1,36.09,36.1,600.0,36.09,36.1,36.09,36.1,600.0
2011-02-01 11:20:00,36.1,36.1,36.1,36.1,200.0,36.1,36.1,36.1,36.1,200.0
2011-02-01 11:25:00,36.1,36.14,36.09,36.14,1800.0,36.1,36.14,36.09,36.14,1800.0
2011-02-01 11:30:00,36.13,36.21,36.11,36.21,15000.0,36.13,36.21,36.11,36.21,15000.0
2011-02-01 11:35:00,36.21,36.22,36.21,36.22,4000.0,36.21,36.22,36.21,36.22,4000.0
2011-02-01 11:40:00,36.22,36.31,36.22,36.31,5200.0,36.22,36.31,36.22,36.31,5200.0
2011-02-01 11:45:00,36.31,36.32,36.25,36.25,3600.0,36.31,36.32,36.25,36.25,3600.0
2011-02-01 11:50:00,36.23,36.23,36.17,36.19,1800.0,36.23,36.23,36.17,36.19,1800.0
2011-02-01 11:55:00,36.18,36.28,36.18,36.19,6200.0,36.18,36.28,36.18,36.19,6200.0
2011-02-01 12:00:00,36.19,36.2,36.19,36.19,1600.0,36.19,36.2,36.19,36.19,1600.0
2011-02-01 12:05:00,36.22,36.26,36.22,36.25,2800.0,36.22,36.26,36.22,36.25,2800.0
2011-02-01 12:10:00,36.22,36.27,36.22,36.26,2000.0,36.22,36.27,36.22,36.26,2000.0
2011-02-01 12:15:00,36.24,36.27,36.24,36.24,3000.0,36.24,36.27,36.24,36.24,3000.0
2011-02-01 12:20:00,36.24,36.27,36.24,36.27,3200.0,36.24,36.27,36.24,36.27,3200.0
2011-02-01 12:25:00,36.25,36.27,36.24,36.26,3600.0,36.25,36.27,36.24,36.26,3600.0
2011-02-01 12:30:00,36.27,36.27,36.24,36.25,2000.0,36.27,36.27,36.24,36.25,2000.0
2011-02-01 12:35:00,36.25,36.33,36.25,36.31,13600.0,36.25,36.33,36.25,36.31,13600.0
2011-02-01 12:40:00,36.32,36.33,36.31,36.32,4200.0,36.32,36.33,36.31,36.32,4200.0
2011-02-01 12:45:00,36.31,36.36,36.31,36.36,1400.0,36.31,36.36,36.31,36.36,1400.0
2011-02-01 12:50:00,36.36,36.38,36.34,36.35,3200.0,36.36,36.38,36.34,36.35,3200.0
2011-02-01 12:55:00,36.35,36.37,36.35,36.37,600.0,36.35,36.37,36.35,36.37,600.0
2011-02-01 13:00:00,36.37,36.41,36.37,36.38,4800.0,36.37,36.41,36.37,36.38,4800.0
2011-02-01 13:05:00,36.4,36.4,36.32,36.32,9200.0,36.4,36.4,36.32,36.32,9200.0
2011-02-01 13:10:00,36.38,36.38,36.38,36.38,200.0,36.38,36.38,36.38,36.38,200.0
2011-02-01 13:15:00,36.3,36.3,36.27,36.3,1800.0,36.3,36.3,36.27,36.3,1800.0
2011-02-01 13:20:00,36.33,36.34,36.33,36.34,1200.0,36.33,36.34,36.33,36.34,1200.0
2011-02-01 13:25:00,36.34,36.34,36.28,36.29,2000.0,36.34,36.34,36.28,36.29,2000.0
2011-02-01 13:30:00,36.3,36.32,36.28,36.28,2000.0,36.3,36.32,36.28,36.28,2000.0
2011-02-01 13:35:00,36.27,36.32,36.26,36.32,4200.0,36.27,36.32,36.26,36.32,4200.0
2011-02-01 13:40:00,36.3,36.31,36.27,36.29,11200.0,36.3,36.31,36.27,36.29,11200.0
2011-02-01 13:45:00,36.31,36.34,36.31,36.34,2200.0,36.31,36.34,36.31,36.34,2200.0
2011-02-01 13:50:00,36.35,36.38,36.35,36.37,5200.0,36.35,36.38,36.35,36.37,5200.0
2011-02-01 13:55:00,36.38,36.38,36.38,36.38,2600.0,36.38,36.38,36.38,36.38,2600.0
2011-02-01 14:00:00,36.36,36.38,36.35,36.38,2200.0,36.36,36.38,36.35,36.38,2200.0
2011-02-01 14:05:00,36.36,36.37,36.36,36.37,600.0,36.36,36.37,36.36,36.37,600.0
2011-02-01 14:10:00,36.38,36.38,36.34,36.35,4200.0,36.38,36.38,36.34,36.35,4200.0
2011-02-01 14:15:00,36.35,36.37,36.34,36.34,4000.0,36.35,36.37,36.34,36.34,4000.0
2011-02-01 14:20:00,36.35,36.37,36.35,36.37,2600.0,36.35,36.37,36.35,36.37,2600.0
2011-02-01 14:25:00,36.37,36.38,36.33,36.35,3800.0,36.37,36.38,36.33,36.35,3800.0
2011-02-01 14:30:00,36.35,36.35,36.31,36.33,3800.0,36.35,36.35,36.31,36.33,3800.0
2011-02-01 14:35:00,36.34,36.35,36.34,36.35,1800.0,36.34,36.35,36.34,36.35,1800.0
2011-02-01 14:40:00,36.36,36.38,36.36,36.37,4400.0,36.36,36.38,36.36,36.37,4400.0
2011-02-01 14:45:00,36.37,36.37,36.33,36.33,1200.0,36.37,36.37,36.33,36.33,1200.0
2011-02-01 14:50:00,36.32,36.35,36.32,36.35,2800.0,36.32,36.35,36.32,36.35,2800.0
2011-02-01 14:55:00,36.35,36.4,36.35,36.38,6800.0,36.35,36.4,36.35,36.38,6800.0
2011-02-01 15:00:00,36.38,36.38,36.36,36.37,4400.0,36.38,36.38,36.36,36.37,4400.0
2011-02-01 15:05:00,36.37,36.37,36.33,36.36,5000.0,36.37,36.37,36.33,36.36,5000.0
2011-02-01 15:10:00,36.36,36.38,36.36,36.37,8600.0,36.36,36.38,36.36,36.37,8600.0
2011-02-01 15:15:00,36.38,36.4,36.37,36.38,6800.0,36.38,36.4,36.37,36.38,6800.0
2011-02-01 15:20:00,36.38,36.39,36.35,36.37,6800.0,36.38,36.39,36.35,36.37,6800.0
2011-02-01 15:25:00,36.37,36.38,36.35,36.37,6000.0,36.37,36.38,36.35,36.37,6000.0
2011-02-01 15:30:00,36.37,36.37,36.37,36.37,3600.0,36.37,36.37,36.37,36.37,3600.0
2011-02-01 15:35:00,36.38,36.41,36.33,36.33,11800.0,36.38,36.41,36.33,36.33,11800.0
2011-02-01 15:40:00,36.33,36.33,36.31,36.32,4800.0,36.33,36.33,36.31,36.32,4800.0
2011-02-01 15:45:00,36.33,36.33,36.27,36.27,15200.0,36.33,36.33,36.27,36.27,15200.0
2011-02-01 15:50:00,36.27,36.31,36.24,36.26,15200.0,36.27,36.31,36.24,36.26,15200.0
2011-02-01 15:55:00,36.26,36.27,36.19,36.27,39200.0,36.26,36.27,36.19,36.27,39200.0
2011-02-02 09:30:00,36.12,36.17,36.02,36.02,7000.0,36.12,36.17,36.02,36.02,7000.0
2011-02-02 09:35:00,36.06,36.09,35.96,35.96,3400.0,36.06,36.09,35.96,35.96,3400.0
2011-02-02 09:40:00,35.99,36.0,35.99,36.0,1200.0,35.99,36.0,35.99,36.0,1200.0
2011-02-02 09:45:00,36.1,36.35,36.1,36.31,9600.0,36.1,36.35,36.1,36.31,9600.0
2011-02-02 09:50:00,36.3,36.3,36.22,36.27,14600.0,36.3,36.3,36.22,36.27,14600.0
2011-02-02 09:55:00,36.27,36.3,36.21,36.3,11600.0,36.27,36.3,36.21,36.3,11600.0
2011-02-02 10:00:00,36.31,36.35,36.29,36.29,7200.0,36.31,36.35,36.29,36.29,7200.0
2011-02-02 10:05:00,36.27,36.35,36.24,36.29,16800.0,36.27,36.35,36.24,36.29,16800.0
2011-02-02 10:10:00,36.32,36.38,36.3,36.32,3400.0,36.32,36.38,36.3,36.32,3400.0
2011-02-02 10:15:00,36.31,36.33,36.29,36.33,1400.0,36.31,36.33,36.29,36.33,1400.0
2011-02-02 10:20:00,36.31,36.32,36.31,36.31,1600.0,36.31,36.32,36.31,36.31,1600.0
2011-02-02 10:25:00,36.33,36.37,36.33,36.37,2200.0,36.33,36.37,36.33,36.37,2200.0
2011-02-02 10:30:00,36.41,36.43,36.33,36.36,1800.0,36.41,36.43,36.33,36.36,1800.0
2011-02-02 10:35:00,36.34,36.42,36.34,36.4,1800.0,36.34,36.42,36.34,36.4,1800.0
2011-02-02 10:40:00,36.4,36.42,36.38,36.38,1400.0,36.4,36.42,36.38,36.38,1400.0
2011-02-02 10:45:00,36.35,36.38,36.35,36.36,2200.0,36.35,36.38,36.35,36.36,2200.0
2011-02-02 10:50:00,36.35,36.42,36.35,36.38,5200.0,36.35,36.42,36.35,36.38,5200.0
2011-02-02 10:55:00,36.37,36.45,36.37,36.41,2800.0,36.37,36.45,36.37,36.41,2800.0
2011-02-02 11:00:00,36.4,36.48,36.4,36.44,2800.0,36.4,36.48,36.4,36.44,2800.0
2011-02-02 11:05:00,36.43,36.46,36.38,36.42,2800.0,36.43,36.46,36.38,36.42,2800.0
2011-02-02 11:10:00,36.42,36.45,36.4,36.45,5400.0,36.42,36.45,36.4,36.45,5400.0
2011-02-02 11:15:00,36.43,36.44,36.35,36.37,6800.0,36.43,36.44,36.35,36.37,6800.0
2011-02-02 11:20:00,36.38,36.4,36.35,36.38,1400.0,36.38,36.4,36.35,36.38,1400.0
2011-02-02 11:25:00,36.37,36.42,36.35,36.38,7400.0,36.37,36.42,36.35,36.38,7400.0
2011-02-02 11:30:00,36.38,36.4,36.38,36.4,800.0,36.38,36.4,36.38,36.4,800.0
2011-02-02 11:35:00,36.42,36.46,36.4,36.46,2200.0,36.42,36.46,36.4,36.46,2200.0
2011-02-02 11:40:00,36.43,36.45,36.43,36.44,1800.0,36.43,36.45,36.43,36.44,1800.0
2011-02-02 11:45:00,36.47,36.52,36.47,36.48,1800.0,36.47,36.52,36.47,36.48,1800.0
2011-02-02 11:50:00,36.46,36.52,36.45,36.51,4200.0,36.46,36.52,36.45,36.51,4200.0
2011-02-02 11:55:00,36.48,36.49,36.47,36.47,2800.0,36.48,36.49,36.47,36.47,2800.0
2011-02-02 12:00:00,36.47,36.49,36.46,36.46,2400.0,36.47,36.49,36.46,36.46,2400.0
2011-02-02 12:05:00,36.49,36.49,36.46,36.48,1200.0,36.49,36.49,36.46,36.48,1200.0
2011-02-02 12:10:00,36.48,36.5,36.48,36.5,2000.0,36.48,36.5,36.48,36.5,2000.0
2011-02-02 12:15:00,36.49,36.49,36.46,36.47,2800.0,36.49,36.49,36.46,36.47,2800.0
2011-02-02 12:20:00,36.43,36.43,36.37,36.38,4200.0,36.43,36.43,36.37,36.38,4200.0
2011-02-02 12:25:00,36.4,36.4,36.35,36.35,800.0,36.4,36.4,36.35,36.35,800.0
2011-02-02 12:30:00,36.36,36.37,36.33,36.37,3400.0,36.36,36.37,36.33,36.37,3400.0
2011-02-02 12:35:00,36.38,36.41,36.35,36.37,9800.0,36.38,36.41,36.35,36.37,9800.0
2011-02-02 12:40:00,36.38,36.4,36.35,36.35,3400.0,36.38,36.4,36.35,36.35,3400.0
2011-02-02 12:45:00,36.36,36.4,36.36,36.4,1800.0,36.36,36.4,36.36,36.4,1800.0
2011-02-02 12:50:00,36.38,36.38,36.34,36.37,2200.0,36.38,36.38,36.34,36.37,2200.0
2011-02-02 12:55:00,36.34,36.4,36.34,36.37,1800.0,36.34,36.4,36.34,36.37,1800.0
2011-02-02 13:00:00,36.36,36.4,36.35,36.38,1600.0,36.36,36.4,36.35,36.38,1600.0
2011-02-02 13:05:00,36.4,36.4,36.38,36.39,600.0,36.4,36.4,36.38,36.39,600.0
2011-02-02 13:10:00,36.43,36.45,36.43,36.43,2400.0,36.43,36.45,36.43,36.43,2400.0
2011-02-02 13:15:00,36.42,36.42,36.38,36.42,3200.0,36.42,36.42,36.38,36.42,3200.0
2011-02-02 13:20:00,36.44,36.44,36.41,36.43,1800.0,36.44,36.44,36.41,36.43,1800.0
2011-02-02 13:25:00,36.42,36.42,36.42,36.42,400.0,36.42,36.42,36.42,36.42,400.0
2011-02-02 13:30:00,36.45,36.47,36.45,36.46,3400.0,36.45,36.47,36.45,36.46,3400.0
2011-02-02 13:35:00,36.46,36.46,36.43,36.43,1000.0,36.46,36.46,36.43,36.43,1000.0
2011-02-02 13:40:00,36.43,36.43,36.38,36.38,1400.0,36.43,36.43,36.38,36.38,1400.0
2011-02-02 13:45:00,36.38,36.4,36.38,36.38,2000.0,36.38,36.4,36.38,36.38,2000.0
2011-02-02 13:50:00,36.38,36.45,36.38,36.45,4000.0,36.38,36.45,36.38,36.45,4000.0
2011-02-02 13:55:00,36.44,36.45,36.43,36.43,2800.0,36.44,36.45,36.43,36.43,2800.0
2011-02-02 14:00:00,36.43,36.43,36.37,36.41,7800.0,36.43,36.43,36.37,36.41,7800.0
2011-02-02 14:05:00,36.41,36.42,36.4,36.42,1600.0,36.41,36.42,36.4,36.42,1600.0
2011-02-02 14:10:00,36.4,36.44,36.38,36.38,3000.0,36.4,36.44,36.38,36.38,3000.0
2011-02-02 14:15:00,36.43,36.45,36.43,36.44,1600.0,36.43,36.45,36.43,36.44,1600.0
2011-02-02 14:20:00,36.44,36.45,36.44,36.45,2200.0,36.44,36.45,36.44,36.45,2200.0
2011-02-02 14:25:00,36.46,36.5,36.46,36.5,3200.0,36.46,36.5,36.46,36.5,3200.0
2011-02-02 14:30:00,36.49,36.5,36.47,36.47,2400.0,36.49,36.5,36.47,36.47,2400.0
2011-02-02 14:35:00,36.48,36.5,36.47,36.49,3600.0,36.48,36.5,36.47,36.49,3600.0
2011-02-02 14:40:00,36.49,36.49,36.49,36.49,1600.0,36.49,36.49,36.49,36.49,1600.0
2011-02-02 14:45:00,36.47,36.47,36.44,36.45,1800.0,36.47,36.47,36.44,36.45,1800.0
2011-02-02 14:50:00,36.46,36.52,36.46,36.52,7800.0,36.46,36.52,36.46,36.52,7800.0
2011-02-02 14:55:00,36.52,36.54,36.5,36.52,5800.0,36.52,36.54,36.5,36.52,5800.0
2011-02-02 15:00:00,36.52,36.52,36.45,36.46,3200.0,36.52,36.52,36.45,36.46,3200.0
2011-02-02 15:05:00,36.45,36.5,36.38,36.43,21000.0,36.45,36.5,36.38,36.43,21000.0
2011-02-02 15:10:00,36.43,36.44,36.36,36.41,6200.0,36.43,36.44,36.36,36.41,6200.0
2011-02-02 15:15:00,36.4,36.41,36.37,36.39,4200.0,36.4,36.41,36.37,36.39,4200.0
2011-02-02 15:20:00,36.4,36.44,36.39,36.44,3200.0,36.4,36.44,36.39,36.44,3200.0
2011-02-02 15:25:00,36.44,36.44,36.41,36.41,2800.0,36.44,36.44,36.41,36.41,2800.0
2011-02-02 15:30:00,36.4,36.4,36.38,36.39,2000.0,36.4,36.4,36.38,36.39,2000.0
2011-02-02 15:35:00,36.39,36.39,36.36,36.38,4400.0,36.39,36.39,36.36,36.38,4400.0
2011-02-02 15:40:00,36.36,36.41,36.36,36.37,3800.0,36.36,36.41,36.36,36.37,3800.0
2011-02-02 15:45:00,36.37,36.39,36.36,36.38,4600.0,36.37,36.39,36.36,36.38,4600.0
2011-02-02 15:50:00,36.35,36.35,36.3,36.33,3800.0,36.35,36.35,36.3,36.33,3800.0
2011-02-02 15:55:00,36.35,36.38,36.29,36.29,15800.0,36.35,36.38,36.29,36.29,15800.0
2011-02-03 09:30:00,36.24,36.43,36.24,36.43,5200.0,36.24,36.43,36.24,36.43,5200.0
2011-02-03 09:35:00,36.36,36.5,36.36,36.47,3800.0,36.36,36.5,36.36,36.47,3800.0
2011-02-03 09:40:00,36.44,36.44,36.38,36.42,4200.0,36.44,36.44,36.38,36.42,4200.0
2011-02-03 09:45:00,36.42,36.5,36.41,36.5,3600.0,36.42,36.5,36.41,36.5,3600.0
2011-02-03 09:50:00,36.5,36.63,36.49,36.58,9400.0,36.5,36.63,36.49,36.58,9400.0
2011-02-03 09:55:00,36.51,36.52,36.47,36.49,3800.0,36.51,36.52,36.47,36.49,3800.0
2011-02-03 10:00:00,36.54,36.6,36.52,36.53,6600.0,36.54,36.6,36.52,36.53,6600.0
2011-02-03 10:05:00,36.46,36.53,36.45,36.46,4400.0,36.46,36.53,36.45,36.46,4400.0
2011-02-03 10:10:00,36.47,36.47,36.35,36.37,11000.0,36.47,36.47,36.35,36.37,11000.0
2011-02-03 10:15:00,36.38,36.46,36.35,36.46,19400.0,36.38,36.46,36.35,36.46,19400.0
2011-02-03 10:20:00,36.49,36.49,36.38,36.4,3400.0,36.49,36.49,36.38,36.4,3400.0
2011-02-03 10:25:00,36.38,36.46,36.38,36.45,2200.0,36.38,36.46,36.38,36.45,2200.0
2011-02-03 10:30:00,36.45,36.45,36.4,36.41,2400.0,36.45,36.45,36.4,36.41,2400.0
2011-02-03 10:35:00,36.4,36.47,36.4,36.47,2200.0,36.4,36.47,36.4,36.47,2200.0
2011-02-03 10:40:00,36.45,36.45,36.43,36.45,2400.0,36.45,36.45,36.43,36.45,2400.0
2011-02-03 10:45:00,36.46,36.52,36.46,36.49,1400.0,36.46,36.52,36.46,36.49,1400.0
2011-02-03 10:50:00,36.5,36.51,36.46,36.46,2800.0,36.5,36.51,36.46,36.46,2800.0
2011-02-03 10:55:00,36.47,36.55,36.47,36.55,2000.0,36.47,36.55,36.47,36.55,2000.0
2011-02-03 11:00:00,36.55,36.57,36.5,36.5,1000.0,36.55,36.57,36.5,36.5,1000.0
2011-02-03 11:05:00,36.52,36.52,36.49,36.51,1800.0,36.52,36.52,36.49,36.51,1800.0
2011-02-03 11:10:00,36.5,36.59,36.5,36.57,4000.0,36.5,36.59,36.5,36.57,4000.0
2011-02-03 11:15:00,36.59,36.65,36.59,36.65,3600.0,36.59,36.65,36.59,36.65,3600.0
2011-02-03 11:20:00,36.63,36.71,36.62,36.68,4200.0,36.63,36.71,36.62,36.68,4200.0
2011-02-03 11:25:00,36.69,36.69,36.62,36.67,2600.0,36.69,36.69,36.62,36.67,2600.0
2011-02-03 11:30:00,36.65,36.72,36.65,36.7,1600.0,36.65,36.72,36.65,36.7,1600.0
2011-02-03 11:35:00,36.72,36.77,36.69,36.75,3200.0,36.72,36.77,36.69,36.75,3200.0
2011-02-03 11:40:00,36.77,36.8,36.77,36.8,2600.0,36.77,36.8,36.77,36.8,2600.0
2011-02-03 11:45:00,36.81,36.81,36.79,36.79,4200.0,36.81,36.81,36.79,36.79,4200.0
2011-02-03 11:50:00,36.79,36.88,36.78,36.87,6800.0,36.79,36.88,36.78,36.87,6800.0
2011-02-03 11:55:00,36.86,36.87,36.84,36.86,2800.0,36.86,36.87,36.84,36.86,2800.0
2011-02-03 12:00:00,36.88,36.88,36.87,36.87,3000.0,36.88,36.88,36.87,36.87,3000.0
2011-02-03 12:05:00,36.88,36.89,36.85,36.86,2400.0,36.88,36.89,36.85,36.86,2400.0
2011-02-03 12:10:00,36.86,36.88,36.84,36.85,3400.0,36.86,36.88,36.84,36.85,3400.0
2011-02-03 12:15:00,36.85,36.88,36.85,36.88,3400.0,36.85,36.88,36.85,36.88,3400.0
2011-02-03 12:20:00,36.87,36.87,36.85,36.85,1000.0,36.87,36.87,36.85,36.85,1000.0
2011-02-03 12:25:00,36.85,36.85,36.79,36.85,3600.0,36.85,36.85,36.79,36.85,3600.0
2011-02-03 12:30:00,36.85,36.85,36.82,36.84,1000.0,36.85,36.85,36.82,36.84,1000.0
2011-02-03 12:35:00,36.83,36.85,36.83,36.83,3200.0,36.83,36.85,36.83,36.83,3200.0
2011-02-03 12:40:00,36.83,36.84,36.82,36.84,1200.0,36.83,36.84,36.82,36.84,1200.0
2011-02-03 12:45:00,36.84,36.84,36.82,36.83,2200.0,36.84,36.84,36.82,36.83,2200.0
2011-02-03 12:50:00,36.81,36.82,36.77,36.82,3200.0,36.81,36.82,36.77,36.82,3200.0
2011-02-03 12:55:00,36.82,36.83,36.82,36.83,800.0,36.82,36.83,36.82,36.83,800.0
2011-02-03 13:00:00,36.84,36.84,36.81,36.84,2600.0,36.84,36.84,36.81,36.84,2600.0
2011-02-03 13:05:00,36.82,36.84,36.82,36.84,2600.0,36.82,36.84,36.82,36.84,2600.0
2011-02-03 13:10:00,36.82,36.84,36.77,36.81,21000.0,36.82,36.84,36.77,36.81,21000.0
2011-02-03 13:15:00,36.77,36.77,36.76,36.77,1600.0,36.77,36.77,36.76,36.77,1600.0
2011-02-03 13:20:00,36.77,36.79,36.77,36.77,4200.0,36.77,36.79,36.77,36.77,4200.0
2011-02-03 13:25:00,36.82,36.85,36.8,36.85,6200.0,36.82,36.85,36.8,36.85,6200.0
2011-02-03 13:30:00,36.84,36.84,36.83,36.83,800.0,36.84,36.84,36.83,36.83,800.0
2011-02-03 13:35:00,36.81,36.84,36.8,36.84,2400.0,36.81,36.84,36.8,36.84,2400.0
2011-02-03 13:40:00,36.84,36.84,36.8,36.8,800.0,36.84,36.84,36.8,36.8,800.0
2011-02-03 13:45:00,36.8,36.8,36.8,36.8,1000.0,36.8,36.8,36.8,36.8,1000.0
2011-02-03 13:50:00,36.76,36.81,36.76,36.8,3200.0,36.76,36.81,36.76,36.8,3200.0
2011-02-03 13:55:00,36.81,36.84,36.81,36.84,2200.0,36.81,36.84,36.81,36.84,2200.0
2011-02-03 14:00:00,36.83,36.85,36.83,36.83,2600.0,36.83,36.85,36.83,36.83,2600.0
2011-02-03 14:05:00,36.81,36.81,36.77,36.77,2000.0,36.81,36.81,36.77,36.77,2000.0
2011-02-03 14:10:00,36.81,36.81,36.77,36.77,1000.0,36.81,36.81,36.77,36.77,1000.0
2011-02-03 14:15:00,36.83,36.85,36.81,36.82,5000.0,36.83,36.85,36.81,36.82,5000.0
2011-02-03 14:20:00,36.83,36.87,36.83,36.85,7200.0,36.83,36.87,36.83,36.85,7200.0
2011-02-03 14:25:00,36.85,36.85,36.85,36.85,2000.0,36.85,36.85,36.85,36.85,2000.0
2011-02-03 14:30:00,36.85,36.86,36.85,36.85,7400.0,36.85,36.86,36.85,36.85,7400.0
2011-02-03 14:35:00,36.85,36.93,36.85,36.93,4200.0,36.85,36.93,36.85,36.93,4200.0
2011-02-03 14:40:00,36.93,36.93,36.91,36.93,2200.0,36.93,36.93,36.91,36.93,2200.0
2011-02-03 14:45:00,36.92,36.94,36.91,36.94,2400.0,36.92,36.94,36.91,36.94,2400.0
2011-02-03 14:50:00,36.94,36.97,36.94,36.97,5200.0,36.94,36.97,36.94,36.97,5200.0
2011-02-03 14:55:00,36.97,37.0,36.97,36.99,11200.0,36.97,37.0,36.97,36.99,11200.0
2011-02-03 15:00:00,36.99,37.02,36.99,37.02,5400.0,36.99,37.02,36.99,37.02,5400.0
2011-02-03 15:05:00,37.05,37.05,37.02,37.03,3800.0,37.05,37.05,37.02,37.03,3800.0
2011-02-03 15:10:00,37.03,37.03,37.0,37.02,4200.0,37.03,37.03,37.0,37.02,4200.0
2011-02-03 15:15:00,37.01,37.02,36.99,37.02,6000.0,37.01,37.02,36.99,37.02,6000.0
2011-02-03 15:20:00,36.99,37.01,36.95,36.99,7200.0,36.99,37.01,36.95,36.99,7200.0
2011-02-03 15:25:00,36.95,36.96,36.92,36.92,5200.0,36.95,36.96,36.92,36.92,5200.0
2011-02-03 15:30:00,36.92,36.92,36.88,36.9,5200.0,36.92,36.92,36.88,36.9,5200.0
2011-02-03 15:35:00,36.88,36.95,36.88,36.94,6000.0,36.88,36.95,36.88,36.94,6000.0
2011-02-03 15:40:00,36.94,36.94,36.85,36.85,14800.0,36.94,36.94,36.85,36.85,14800.0
2011-02-03 15:45:00,36.87,36.98,36.87,36.98,15800.0,36.87,36.98,36.87,36.98,15800.0
2011-02-03 15:50:00,36.98,36.99,36.95,36.99,37400.0,36.98,36.99,36.95,36.99,37400.0
2011-02-03 15:55:00,36.99,36.99,36.88,36.92,29000.0,36.99,36.99,36.88,36.92,29000.0
2011-02-04 09:30:00,37.0,37.0,36.66,36.85,5600.0,37.0,37.0,36.66,36.85,5600.0
2011-02-04 09:35:00,36.93,36.95,36.92,36.95,1800.0,36.93,36.95,36.92,36.95,1800.0
2011-02-04 09:40:00,36.97,36.97,36.93,36.96,2600.0,36.97,36.97,36.93,36.96,2600.0
2011-02-04 09:45:00,36.93,36.97,36.92,36.97,5200.0,36.93,36.97,36.92,36.97,5200.0
2011-02-04 09:50:00,36.97,36.97,36.97,36.97,0.0,36.97,36.97,36.97,36.97,0.0
2011-02-04 09:55:00,37.02,37.1,37.01,37.02,14600.0,37.02,37.1,37.01,37.02,14600.0
2011-02-04 10:00:00,37.08,37.09,37.05,37.06,6000.0,37.08,37.09,37.05,37.06,6000.0
2011-02-04 10:05:00,37.01,37.01,37.01,37.01,200.0,37.01,37.01,37.01,37.01,200.0
2011-02-04 10:10:00,37.01,37.01,37.01,37.01,2000.0,37.01,37.01,37.01,37.01,2000.0
2011-02-04 10:15:00,37.01,37.01,37.01,37.01,200.0,37.01,37.01,37.01,37.01,200.0
2011-02-04 10:20:00,36.99,37.0,36.99,37.0,800.0,36.99,37.0,36.99,37.0,800.0
2011-02-04 10:25:00,37.05,37.05,37.0,37.0,2200.0,37.05,37.05,37.0,37.0,2200.0
2011-02-04 10:30:00,37.02,37.12,37.01,37.09,5000.0,37.02,37.12,37.01,37.09,5000.0
2011-02-04 10:35:00,37.09,37.1,37.05,37.06,1200.0,37.09,37.1,37.05,37.06,1200.0
2011-02-04 10:40:00,37.06,37.06,37.03,37.05,7000.0,37.06,37.06,37.03,37.05,7000.0
2011-02-04 10:45:00,37.05,37.05,37.05,37.05,400.0,37.05,37.05,37.05,37.05,400.0
2011-02-04 10:50:00,37.06,37.06,37.03,37.05,4200.0,37.06,37.06,37.03,37.05,4200.0
2011-02-04 10:55:00,37.05,37.06,37.02,37.06,8600.0,37.05,37.06,37.02,37.06,8600.0
2011-02-04 11:00:00,37.06,37.08,37.04,37.05,13600.0,37.06,37.08,37.04,37.05,13600.0
2011-02-04 11:05:00,37.06,37.11,37.06,37.1,3200.0,37.06,37.11,37.06,37.1,3200.0
2011-02-04 11:10:00,37.12,37.18,37.11,37.18,15200.0,37.12,37.18,37.11,37.18,15200.0
2011-02-04 11:15:00,37.17,37.17,37.13,37.16,3200.0,37.17,37.17,37.13,37.16,3200.0
2011-02-04 11:20:00,37.17,37.17,37.15,37.15,2000.0,37.17,37.17,37.15,37.15,2000.0
2011-02-04 11:25:00,37.13,37.17,37.13,37.14,4600.0,37.13,37.17,37.13,37.14,4600.0
2011-02-04 11:30:00,37.14,37.14,37.14,37.14,0.0,37.14,37.14,37.14,37.14,0.0
2011-02-04 11:35:00,37.18,37.18,37.17,37.17,2200.0,37.18,37.18,37.17,37.17,2200.0
2011-02-04 11:40:00,37.17,37.17,37.16,37.16,1200.0,37.17,37.17,37.16,37.16,1200.0
2011-02-04 11:45:00,37.16,37.17,37.13,37.17,3400.0,37.16,37.17,37.13,37.17,3400.0
2011-02-04 11:50:00,37.18,37.19,37.15,37.19,3400.0,37.18,37.19,37.15,37.19,3400.0
2011-02-04 11:55:00,37.18,37.18,37.14,37.14,1400.0,37.18,37.18,37.14,37.14,1400.0
2011-02-04 12:00:00,37.16,37.16,37.14,37.15,2600.0,37.16,37.16,37.14,37.15,2600.0
2011-02-04 12:05:00,37.15,37.17,37.14,37.14,2400.0,37.15,37.17,37.14,37.14,2400.0
2011-02-04 12:10:00,37.15,37.23,37.14,37.14,5000.0,37.15,37.23,37.14,37.14,5000.0
2011-02-04 12:15:00,37.14,37.18,37.14,37.17,4600.0,37.14,37.18,37.14,37.17,4600.0
2011-02-04 12:20:00,37.18,37.18,37.16,37.16,600.0,37.18,37.18,37.16,37.16,600.0
2011-02-04 12:25:00,37.18,37.18,37.18,37.18,600.0,37.18,37.18,37.18,37.18,600.0
2011-02-04 12:30:00,37.15,37.15,37.15,37.15,200.0,37.15,37.15,37.15,37.15,200.0
2011-02-04 12:35:00,37.18,37.19,37.17,37.19,2200.0,37.18,37.19,37.17,37.19,2200.0
2011-02-04 12:40:00,37.19,37.19,37.14,37.14,1800.0,37.19,37.19,37.14,37.14,1800.0
2011-02-04 12:45:00,37.15,37.18,37.13,37.14,9200.0,37.15,37.18,37.13,37.14,9200.0
2011-02-04 12:50:00,37.15,37.19,37.14,37.18,9800.0,37.15,37.19,37.14,37.18,9800.0
2011-02-04 12:55:00,37.18,37.24,37.18,37.19,6000.0,37.18,37.24,37.18,37.19,6000.0
2011-02-04 13:00:00,37.19,37.19,37.19,37.19,200.0,37.19,37.19,37.19,37.19,200.0
2011-02-04 13:05:00,37.2,37.24,37.2,37.24,2000.0,37.2,37.24,37.2,37.24,2000.0
2011-02-04 13:10:00,37.24,37.24,37.23,37.24,1800.0,37.24,37.24,37.23,37.24,1800.0
2011-02-04 13:15:00,37.25,37.25,37.25,37.25,400.0,37.25,37.25,37.25,37.25,400.0
2011-02-04 13:20:00,37.31,37.31,37.31,37.31,400.0,37.31,37.31,37.31,37.31,400.0
2011-02-04 13:25:00,37.28,37.28,37.27,37.27,1000.0,37.28,37.28,37.27,37.27,1000.0
2011-02-04 13:30:00,37.25,37.25,37.25,37.25,200.0,37.25,37.25,37.25,37.25,200.0
2011-02-04 13:35:00,37.25,37.25,37.23,37.23,800.0,37.25,37.25,37.23,37.23,800.0
2011-02-04 13:40:00,37.24,37.24,37.24,37.24,1000.0,37.24,37.24,37.24,37.24,1000.0
2011-02-04 13:45:00,37.22,37.23,37.21,37.21,3600.0,37.22,37.23,37.21,37.21,3600.0
2011-02-04 13:50:00,37.24,37.27,37.24,37.27,1800.0,37.24,37.27,37.24,37.27,1800.0
2011-02-04 13:55:00,37.27,37.29,37.26,37.29,4000.0,37.27,37.29,37.26,37.29,4000.0
2011-02-04 14:00:00,37.29,37.29,37.27,37.27,3800.0,37.29,37.29,37.27,37.27,3800.0
2011-02-04 14:05:00,37.27,37.27,37.24,37.26,3400.0,37.27,37.27,37.24,37.26,3400.0
2011-02-04 14:10:00,37.26,37.29,37.25,37.28,6200.0,37.26,37.29,37.25,37.28,6200.0
2011-02-04 14:15:00,37.27,37.28,37.27,37.28,600.0,37.27,37.28,37.27,37.28,600.0
2011-02-04 14:20:00,37.3,37.34,37.29,37.29,4200.0,37.3,37.34,37.29,37.29,4200.0
2011-02-04 14:25:00,37.29,37.32,37.24,37.25,26200.0,37.29,37.32,37.24,37.25,26200.0
2011-02-04 14:30:00,37.24,37.3,37.24,37.3,25400.0,37.24,37.3,37.24,37.3,25400.0
2011-02-04 14:35:00,37.26,37.29,37.26,37.27,1200.0,37.26,37.29,37.26,37.27,1200.0
2011-02-04 14:40:00,37.27,37.27,37.19,37.21,9000.0,37.27,37.27,37.19,37.21,9000.0
2011-02-04 14:45:00,37.2,37.2,37.19,37.2,1600.0,37.2,37.2,37.19,37.2,1600.0
2011-02-04 14:50:00,37.21,37.21,37.21,37.21,1800.0,37.21,37.21,37.21,37.21,1800.0
2011-02-04 14:55:00,37.23,37.27,37.23,37.25,2400.0,37.23,37.27,37.23,37.25,2400.0
2011-02-04 15:00:00,37.24,37.27,37.18,37.18,1800.0,37.24,37.27,37.18,37.18,1800.0
2011-02-04 15:05:00,37.17,37.19,37.14,37.19,4600.0,37.17,37.19,37.14,37.19,4600.0
2011-02-04 15:10:00,37.19,37.2,37.17,37.17,1600.0,37.19,37.2,37.17,37.17,1600.0
2011-02-04 15:15:00,37.17,37.19,37.17,37.19,600.0,37.17,37.19,37.17,37.19,600.0
2011-02-04 15:20:00,37.16,37.18,37.15,37.17,2200.0,37.16,37.18,37.15,37.17,2200.0
2011-02-04 15:25:00,37.17,37.18,37.13,37.16,2200.0,37.17,37.18,37.13,37.16,2200.0
2011-02-04 15:30:00,37.14,37.2,37.14,37.2,6800.0,37.14,37.2,37.14,37.2,6800.0
2011-02-04 15:35:00,37.19,37.2,37.15,37.15,3400.0,37.19,37.2,37.15,37.15,3400.0
2011-02-04 15:40:00,37.13,37.19,37.13,37.19,8800.0,37.13,37.19,37.13,37.19,8800.0
2011-02-04 15:45:00,37.2,37.22,37.17,37.18,2600.0,37.2,37.22,37.17,37.18,2600.0
2011-02-04 15:50:00,37.16,37.19,37.13,37.15,5200.0,37.16,37.19,37.13,37.15,5200.0
2011-02-04 15:55:00,37.16,37.22,37.16,37.21,10800.0,37.16,37.22,37.16,37.21,10800.0
2011-02-07 09:30:00,37.26,37.47,37.02,37.46,22200.0,37.26,37.47,37.02,37.46,22200.0
2011-02-07 09:35:00,37.34,37.45,37.34,37.39,2800.0,37.34,37.45,37.34,37.39,2800.0
2011-02-07 09:40:00,37.4,37.45,37.4,37.45,2400.0,37.4,37.45,37.4,37.45,2400.0
2011-02-07 09:45:00,37.47,37.5,37.47,37.49,3200.0,37.47,37.5,37.47,37.49,3200.0
2011-02-07 09:50:00,37.46,37.47,37.45,37.47,1600.0,37.46,37.47,37.45,37.47,1600.0
2011-02-07 09:55:00,37.46,37.49,37.46,37.49,4400.0,37.46,37.49,37.46,37.49,4400.0
2011-02-07 10:00:00,37.49,37.49,37.49,37.49,2000.0,37.49,37.49,37.49,37.49,2000.0
2011-02-07 10:05:00,37.49,37.49,37.45,37.45,2000.0,37.49,37.49,37.45,37.45,2000.0
2011-02-07 10:10:00,37.46,37.59,37.46,37.59,20600.0,37.46,37.59,37.46,37.59,20600.0
2011-02-07 10:15:00,37.58,37.59,37.54,37.57,6800.0,37.58,37.59,37.54,37.57,6800.0
2011-02-07 10:20:00,37.56,37.68,37.56,37.68,2200.0,37.56,37.68,37.56,37.68,2200.0
2011-02-07 10:25:00,37.65,37.72,37.65,37.69,3000.0,37.65,37.72,37.65,37.69,3000.0
2011-02-07 10:30:00,37.69,37.74,37.69,37.73,6000.0,37.69,37.74,37.69,37.73,6000.0
2011-02-07 10:35:00,37.73,37.77,37.72,37.77,4400.0,37.73,37.77,37.72,37.77,4400.0
2011-02-07 10:40:00,37.76,37.76,37.74,37.74,1200.0,37.76,37.76,37.74,37.74,1200.0
2011-02-07 10:45:00,37.73,37.74,37.69,37.7,2000.0,37.73,37.74,37.69,37.7,2000.0
2011-02-07 10:50:00,37.72,37.75,37.72,37.75,1600.0,37.72,37.75,37.72,37.75,1600.0
2011-02-07 10:55:00,37.76,37.76,37.7,37.72,11400.0,37.76,37.76,37.7,37.72,11400.0
2011-02-07 11:00:00,37.74,37.77,37.74,37.76,1200.0,37.74,37.77,37.74,37.76,1200.0
2011-02-07 11:05:00,37.74,37.74,37.69,37.69,600.0,37.74,37.74,37.69,37.69,600.0
2011-02-07 11:10:00,37.65,37.72,37.65,37.72,1600.0,37.65,37.72,37.65,37.72,1600.0
2011-02-07 11:15:00,37.7,37.71,37.7,37.71,400.0,37.7,37.71,37.7,37.71,400.0
2011-02-07 11:20:00,37.72,37.72,37.72,37.72,600.0,37.72,37.72,37.72,37.72,600.0
2011-02-07 11:25:00,37.73,37.73,37.68,37.73,2600.0,37.73,37.73,37.68,37.73,2600.0
2011-02-07 11:30:00,37.72,37.72,37.72,37.72,400.0,37.72,37.72,37.72,37.72,400.0
2011-02-07 11:35:00,37.68,37.68,37.66,37.66,2000.0,37.68,37.68,37.66,37.66,2000.0
2011-02-07 11:40:00,37.68,37.69,37.67,37.67,1600.0,37.68,37.69,37.67,37.67,1600.0
2011-02-07 11:45:00,37.67,37.68,37.63,37.63,2800.0,37.67,37.68,37.63,37.63,2800.0
2011-02-07 11:50:00,37.65,37.65,37.62,37.62,1200.0,37.65,37.65,37.62,37.62,1200.0
2011-02-07 11:55:00,37.62,37.66,37.62,37.66,2400.0,37.62,37.66,37.62,37.66,2400.0
2011-02-07 12:00:00,37.67,37.67,37.67,37.67,1000.0,37.67,37.67,37.67,37.67,1000.0
2011-02-07 12:05:00,37.63,37.63,37.59,37.59,600.0,37.63,37.63,37.59,37.59,600.0
2011-02-07 12:10:00,37.59,37.61,37.57,37.59,3800.0,37.59,37.61,37.57,37.59,3800.0
2011-02-07 12:15:00,37.6,37.61,37.58,37.6,1600.0,37.6,37.61,37.58,37.6,1600.0
2011-02-07 12:20:00,37.61,37.63,37.6,37.6,1400.0,37.61,37.63,37.6,37.6,1400.0
2011-02-07 12:25:00,37.61,37.61,37.55,37.55,1200.0,37.61,37.61,37.55,37.55,1200.0
2011-02-07 12:30:00,37.56,37.59,37.56,37.59,3000.0,37.56,37.59,37.56,37.59,3000.0
2011-02-07 12:35:00,37.59,37.6,37.58,37.58,600.0,37.59,37.6,37.58,37.58,600.0
2011-02-07 12:40:00,37.6,37.6,37.6,37.6,2400.0,37.6,37.6,37.6,37.6,2400.0
2011-02-07 12:45:00,37.6,37.6,37.58,37.58,1200.0,37.6,37.6,37.58,37.58,1200.0
2011-02-07 12:50:00,37.58,37.6,37.57,37.57,5200.0,37.58,37.6,37.57,37.57,5200.0
2011-02-07 12:55:00,37.58,37.59,37.56,37.56,4000.0,37.58,37.59,37.56,37.56,4000.0
2011-02-07 13:00:00,37.54,37.56,37.54,37.56,400.0,37.54,37.56,37.54,37.56,400.0
2011-02-07 13:05:00,37.57,37.57,37.57,37.57,800.0,37.57,37.57,37.57,37.57,800.0
2011-02-07 13:10:00,37.57,37.59,37.57,37.58,1600.0,37.57,37.59,37.57,37.58,1600.0
2011-02-07 13:15:00,37.58,37.61,37.58,37.61,1200.0,37.58,37.61,37.58,37.61,1200.0
2011-02-07 13:20:00,37.61,37.61,37.61,37.61,0.0,37.61,37.61,37.61,37.61,0.0
2011-02-07 13:25:00,37.61,37.61,37.61,37.61,200.0,37.61,37.61,37.61,37.61,200.0
2011-02-07 13:30:00,37.61,37.62,37.59,37.61,3800.0,37.61,37.62,37.59,37.61,3800.0
2011-02-07 13:35:00,37.6,37.6,37.57,37.57,2600.0,37.6,37.6,37.57,37.57,2600.0
2011-02-07 13:40:00,37.59,37.6,37.59,37.6,1600.0,37.59,37.6,37.59,37.6,1600.0
2011-02-07 13:45:00,37.6,37.6,37.58,37.58,5200.0,37.6,37.6,37.58,37.58,5200.0
2011-02-07 13:50:00,37.58,37.59,37.57,37.58,4600.0,37.58,37.59,37.57,37.58,4600.0
2011-02-07 13:55:00,37.57,37.59,37.56,37.56,9200.0,37.57,37.59,37.56,37.56,9200.0
2011-02-07 14:00:00,37.57,37.58,37.55,37.56,5000.0,37.57,37.58,37.55,37.56,5000.0
2011-02-07 14:05:00,37.56,37.59,37.56,37.59,3000.0,37.56,37.59,37.56,37.59,3000.0
2011-02-07 14:10:00,37.6,37.6,37.58,37.58,2800.0,37.6,37.6,37.58,37.58,2800.0
2011-02-07 14:15:00,37.58,37.6,37.58,37.59,2000.0,37.58,37.6,37.58,37.59,2000.0
2011-02-07 14:20:00,37.59,37.61,37.59,37.6,2800.0,37.59,37.61,37.59,37.6,2800.0
2011-02-07 14:25:00,37.59,37.59,37.59,37.59,200.0,37.59,37.59,37.59,37.59,200.0
2011-02-07 14:30:00,37.59,37.59,37.56,37.56,1200.0,37.59,37.59,37.56,37.56,1200.0
2011-02-07 14:35:00,37.57,37.59,37.57,37.57,1200.0,37.57,37.59,37.57,37.57,1200.0
2011-02-07 14:40:00,37.56,37.59,37.55,37.59,3600.0,37.56,37.59,37.55,37.59,3600.0
2011-02-07 14:45:00,37.58,37.59,37.55,37.55,5600.0,37.58,37.59,37.55,37.55,5600.0
2011-02-07 14:50:00,37.55,37.57,37.55,37.57,2400.0,37.55,37.57,37.55,37.57,2400.0
2011-02-07 14:55:00,37.57,37.6,37.56,37.6,8400.0,37.57,37.6,37.56,37.6,8400.0
2011-02-07 15:00:00,37.6,37.6,37.56,37.57,2000.0,37.6,37.6,37.56,37.57,2000.0
2011-02-07 15:05:00,37.57,37.57,37.54,37.54,19800.0,37.57,37.57,37.54,37.54,19800.0
2011-02-07 15:10:00,37.53,37.77,37.49,37.69,15200.0,37.53,37.77,37.49,37.69,15200.0
2011-02-07 15:15:00,37.55,37.59,37.52,37.54,4600.0,37.55,37.59,37.52,37.54,4600.0
2011-02-07 15:20:00,37.53,37.54,37.51,37.51,3400.0,37.53,37.54,37.51,37.51,3400.0
2011-02-07 15:25:00,37.52,37.52,37.48,37.49,10400.0,37.52,37.52,37.48,37.49,10400.0
2011-02-07 15:30:00,37.49,37.54,37.49,37.53,3200.0,37.49,37.54,37.49,37.53,3200.0
2011-02-07 15:35:00,37.51,37.52,37.5,37.52,3000.0,37.51,37.52,37.5,37.52,3000.0
2011-02-07 15:40:00,37.54,37.54,37.5,37.5,6400.0,37.54,37.54,37.5,37.5,6400.0
2011-02-07 15:45:00,37.52,37.55,37.52,37.55,9800.0,37.52,37.55,37.52,37.55,9800.0
2011-02-07 15:50:00,37.56,37.58,37.53,37.53,10800.0,37.56,37.58,37.53,37.53,10800.0
2011-02-07 15:55:00,37.51,37.54,37.45,37.54,28000.0,37.51,37.54,37.45,37.54,28000.0
2011-02-08 09:30:00,37.62,37.84,37.62,37.69,5200.0,37.62,37.84,37.62,37.69,5200.0
2011-02-08 09:35:00,37.67,37.71,37.67,37.71,400.0,37.67,37.71,37.67,37.71,400.0
2011-02-08 09:40:00,37.74,37.75,37.71,37.72,2400.0,37.74,37.75,37.71,37.72,2400.0
2011-02-08 09:45:00,37.72,37.77,37.72,37.77,2200.0,37.72,37.77,37.72,37.77,2200.0
2011-02-08 09:50:00,37.77,37.77,37.72,37.72,2200.0,37.77,37.77,37.72,37.72,2200.0
2011-02-08 09:55:00,37.69,37.69,37.63,37.63,800.0,37.69,37.69,37.63,37.63,800.0
2011-02-08 10:00:00,37.65,37.72,37.63,37.72,3600.0,37.65,37.72,37.63,37.72,3600.0
2011-02-08 10:05:00,37.68,37.68,37.65,37.66,3800.0,37.68,37.68,37.65,37.66,3800.0
2011-02-08 10:10:00,37.66,37.67,37.66,37.66,1000.0,37.66,37.67,37.66,37.66,1000.0
2011-02-08 10:15:00,37.65,37.65,37.62,37.65,1600.0,37.65,37.65,37.62,37.65,1600.0
2011-02-08 10:20:00,37.65,37.69,37.65,37.68,2000.0,37.65,37.69,37.65,37.68,2000.0
2011-02-08 10:25:00,37.71,37.74,37.71,37.74,400.0,37.71,37.74,37.71,37.74,400.0
2011-02-08 10:30:00,37.73,37.73,37.61,37.63,22400.0,37.73,37.73,37.61,37.63,22400.0
2011-02-08 10:35:00,37.66,37.67,37.59,37.59,1400.0,37.66,37.67,37.59,37.59,1400.0
2011-02-08 10:40:00,37.55,37.6,37.52,37.6,4600.0,37.55,37.6,37.52,37.6,4600.0
2011-02-08 10:45:00,37.59,37.63,37.59,37.63,1000.0,37.59,37.63,37.59,37.63,1000.0
2011-02-08 10:50:00,37.62,37.65,37.62,37.63,1800.0,37.62,37.65,37.62,37.63,1800.0
2011-02-08 10:55:00,37.61,37.63,37.58,37.6,3600.0,37.61,37.63,37.58,37.6,3600.0
2011-02-08 11:00:00,37.59,37.59,37.55,37.57,4600.0,37.59,37.59,37.55,37.57,4600.0
2011-02-08 11:05:00,37.55,37.56,37.51,37.51,14000.0,37.55,37.56,37.51,37.51,14000.0
2011-02-08 11:10:00,37.5,37.56,37.5,37.55,6600.0,37.5,37.56,37.5,37.55,6600.0
2011-02-08 11:15:00,37.55,37.56,37.53,37.55,2200.0,37.55,37.56,37.53,37.55,2200.0
2011-02-08 11:20:00,37.55,37.55,37.52,37.55,2200.0,37.55,37.55,37.52,37.55,2200.0
2011-02-08 11:25:00,37.52,37.54,37.52,37.54,2400.0,37.52,37.54,37.52,37.54,2400.0
2011-02-08 11:30:00,37.55,37.56,37.54,37.54,4400.0,37.55,37.56,37.54,37.54,4400.0
2011-02-08 11:35:00,37.52,37.53,37.52,37.53,2200.0,37.52,37.53,37.52,37.53,2200.0
2011-02-08 11:40:00,37.54,37.55,37.52,37.53,11000.0,37.54,37.55,37.52,37.53,11000.0
2011-02-08 11:45:00,37.53,37.53,37.52,37.52,1000.0,37.53,37.53,37.52,37.52,1000.0
2011-02-08 11:50:00,37.54,37.55,37.52,37.52,3000.0,37.54,37.55,37.52,37.52,3000.0
2011-02-08 11:55:00,37.54,37.55,37.52,37.52,2000.0,37.54,37.55,37.52,37.52,2000.0
2011-02-08 12:00:00,37.54,37.55,37.52,37.52,4400.0,37.54,37.55,37.52,37.52,4400.0
2011-02-08 12:05:00,37.52,37.53,37.52,37.52,3600.0,37.52,37.53,37.52,37.52,3600.0
2011-02-08 12:10:00,37.54,37.54,37.52,37.54,1200.0,37.54,37.54,37.52,37.54,1200.0
2011-02-08 12:15:00,37.52,37.54,37.52,37.52,1400.0,37.52,37.54,37.52,37.52,1400.0
2011-02-08 12:20:00,37.52,37.53,37.52,37.52,1400.0,37.52,37.53,37.52,37.52,1400.0
2011-02-08 12:25:00,37.52,37.53,37.52,37.53,600.0,37.52,37.53,37.52,37.53,600.0
2011-02-08 12:30:00,37.53,37.54,37.52,37.52,5400.0,37.53,37.54,37.52,37.52,5400.0
2011-02-08 12:35:00,37.52,37.53,37.52,37.52,1200.0,37.52,37.53,37.52,37.52,1200.0
2011-02-08 12:40:00,37.53,37.55,37.52,37.52,3600.0,37.53,37.55,37.52,37.52,3600.0
2011-02-08 12:45:00,37.55,37.55,37.52,37.52,800.0,37.55,37.55,37.52,37.52,800.0
2011-02-08 12:50:00,37.52,37.52,37.52,37.52,200.0,37.52,37.52,37.52,37.52,200.0
2011-02-08 12:55:00,37.54,37.56,37.53,37.55,10000.0,37.54,37.56,37.53,37.55,10000.0
2011-02-08 13:00:00,37.55,37.56,37.52,37.54,3400.0,37.55,37.56,37.52,37.54,3400.0
2011-02-08 13:05:00,37.54,37.54,37.52,37.52,600.0,37.54,37.54,37.52,37.52,600.0
2011-02-08 13:10:00,37.54,37.54,37.52,37.52,800.0,37.54,37.54,37.52,37.52,800.0
2011-02-08 13:15:00,37.52,37.52,37.51,37.52,2600.0,37.52,37.52,37.51,37.52,2600.0
2011-02-08 13:20:00,37.5,37.52,37.5,37.52,2800.0,37.5,37.52,37.5,37.52,2800.0
2011-02-08 13:25:00,37.52,37.53,37.51,37.51,1200.0,37.52,37.53,37.51,37.51,1200.0
2011-02-08 13:30:00,37.52,37.52,37.5,37.52,1400.0,37.52,37.52,37.5,37.52,1400.0
2011-02-08 13:35:00,37.52,37.52,37.52,37.52,0.0,37.52,37.52,37.52,37.52,0.0
2011-02-08 13:40:00,37.55,37.55,37.51,37.54,1000.0,37.55,37.55,37.51,37.54,1000.0
2011-02-08 13:45:00,37.53,37.53,37.52,37.52,600.0,37.53,37.53,37.52,37.52,600.0
2011-02-08 13:50:00,37.52,37.52,37.52,37.52,600.0,37.52,37.52,37.52,37.52,600.0
2011-02-08 13:55:00,37.54,37.55,37.5,37.51,17200.0,37.54,37.55,37.5,37.51,17200.0
2011-02-08 14:00:00,37.52,37.52,37.52,37.52,1000.0,37.52,37.52,37.52,37.52,1000.0
2011-02-08 14:05:00,37.51,37.52,37.51,37.51,800.0,37.51,37.52,37.51,37.51,800.0
2011-02-08 14:10:00,37.51,37.52,37.51,37.52,1200.0,37.51,37.52,37.51,37.52,1200.0
2011-02-08 14:15:00,37.51,37.51,37.49,37.5,9600.0,37.51,37.51,37.49,37.5,9600.0
2011-02-08 14:20:00,37.5,37.5,37.5,37.5,4000.0,37.5,37.5,37.5,37.5,4000.0
2011-02-08 14:25:00,37.49,37.51,37.49,37.5,14000.0,37.49,37.51,37.49,37.5,14000.0
2011-02-08 14:30:00,37.5,37.5,37.49,37.5,11600.0,37.5,37.5,37.49,37.5,11600.0
2011-02-08 14:35:00,37.5,37.5,37.5,37.5,1400.0,37.5,37.5,37.5,37.5,1400.0
2011-02-08 14:40:00,37.5,37.5,37.49,37.49,1600.0,37.5,37.5,37.49,37.49,1600.0
2011-02-08 14:45:00,37.49,37.49,37.49,37.49,0.0,37.49,37.49,37.49,37.49,0.0
2011-02-08 14:50:00,37.51,37.51,37.5,37.51,1000.0,37.51,37.51,37.5,37.51,1000.0
2011-02-08 14:55:00,37.51,37.51,37.5,37.5,2400.0,37.51,37.51,37.5,37.5,2400.0
2011-02-08 15:00:00,37.5,37.5,37.48,37.49,2200.0,37.5,37.5,37.48,37.49,2200.0
2011-02-08 15:05:00,37.48,37.5,37.48,37.5,3800.0,37.48,37.5,37.48,37.5,3800.0
2011-02-08 15:10:00,37.5,37.5,37.49,37.49,4800.0,37.5,37.5,37.49,37.49,4800.0
2011-02-08 15:15:00,37.49,37.49,37.47,37.47,5200.0,37.49,37.49,37.47,37.47,5200.0
2011-02-08 15:20:00,37.48,37.49,37.48,37.49,2400.0,37.48,37.49,37.48,37.49,2400.0
2011-02-08 15:25:00,37.49,37.49,37.48,37.48,2600.0,37.49,37.49,37.48,37.48,2600.0
2011-02-08 15:30:00,37.49,37.5,37.49,37.5,6000.0,37.49,37.5,37.49,37.5,6000.0
2011-02-08 15:35:00,37.49,37.49,37.47,37.49,6400.0,37.49,37.49,37.47,37.49,6400.0
2011-02-08 15:40:00,37.49,37.5,37.49,37.5,5200.0,37.49,37.5,37.49,37.5,5200.0
2011-02-08 15:45:00,37.49,37.52,37.49,37.5,11600.0,37.49,37.52,37.49,37.5,11600.0
2011-02-08 15:50:00,37.52,37.56,37.49,37.54,12600.0,37.52,37.56,37.49,37.54,12600.0
2011-02-08 15:55:00,37.54,37.55,37.49,37.5,25600.0,37.54,37.55,37.49,37.5,25600.0
2011-02-09 09:30:00,37.48,37.63,37.48,37.56,3200.0,37.48,37.63,37.48,37.56,3200.0
2011-02-09 09:35:00,37.63,37.65,37.6,37.63,2400.0,37.63,37.65,37.6,37.63,2400.0
2011-02-09 09:40:00,37.66,37.73,37.6,37.62,6000.0,37.66,37.73,37.6,37.62,6000.0
2011-02-09 09:45:00,37.62,37.62,37.48,37.48,11200.0,37.62,37.62,37.48,37.48,11200.0
2011-02-09 09:50:00,37.5,37.56,37.5,37.51,7600.0,37.5,37.56,37.5,37.51,7600.0
2011-02-09 09:55:00,37.52,37.6,37.5,37.52,4600.0,37.52,37.6,37.5,37.52,4600.0
2011-02-09 10:00:00,37.55,37.57,37.51,37.54,2000.0,37.55,37.57,37.51,37.54,2000.0
2011-02-09 10:05:00,37.55,37.56,37.53,37.55,8200.0,37.55,37.56,37.53,37.55,8200.0
2011-02-09 10:10:00,37.53,37.55,37.48,37.5,7600.0,37.53,37.55,37.48,37.5,7600.0
2011-02-09 10:15:00,37.5,37.54,37.49,37.54,3000.0,37.5,37.54,37.49,37.54,3000.0
2011-02-09 10:20:00,37.56,37.56,37.52,37.54,3000.0,37.56,37.56,37.52,37.54,3000.0
2011-02-09 10:25:00,37.52,37.55,37.48,37.5,7200.0,37.52,37.55,37.48,37.5,7200.0
2011-02-09 10:30:00,37.51,37.51,37.49,37.49,6000.0,37.51,37.51,37.49,37.49,6000.0
2011-02-09 10:35:00,37.51,37.52,37.51,37.52,1800.0,37.51,37.52,37.51,37.52,1800.0
2011-02-09 10:40:00,37.55,37.56,37.52,37.52,3200.0,37.55,37.56,37.52,37.52,3200.0
2011-02-09 10:45:00,37.55,37.55,37.52,37.55,2200.0,37.55,37.55,37.52,37.55,2200.0
2011-02-09 10:50:00,37.52,37.57,37.52,37.54,1800.0,37.52,37.57,37.52,37.54,1800.0
2011-02-09 10:55:00,37.52,37.53,37.5,37.52,5200.0,37.52,37.53,37.5,37.52,5200.0
2011-02-09 11:00:00,37.5,37.53,37.5,37.53,1800.0,37.5,37.53,37.5,37.53,1800.0
2011-02-09 11:05:00,37.54,37.54,37.54,37.54,200.0,37.54,37.54,37.54,37.54,200.0
2011-02-09 11:10:00,37.52,37.53,37.48,37.49,7000.0,37.52,37.53,37.48,37.49,7000.0
2011-02-09 11:15:00,37.52,37.52,37.45,37.47,8600.0,37.52,37.52,37.45,37.47,8600.0
2011-02-09 11:20:00,37.47,37.48,37.44,37.45,2000.0,37.47,37.48,37.44,37.45,2000.0
2011-02-09 11:25:00,37.45,37.46,37.42,37.46,5200.0,37.45,37.46,37.42,37.46,5200.0
2011-02-09 11:30:00,37.46,37.46,37.41,37.42,4600.0,37.46,37.46,37.41,37.42,4600.0
2011-02-09 11:35:00,37.45,37.45,37.4,37.44,9400.0,37.45,37.45,37.4,37.44,9400.0
2011-02-09 11:40:00,37.42,37.46,37.41,37.44,6400.0,37.42,37.46,37.41,37.44,6400.0
2011-02-09 11:45:00,37.41,37.46,37.4,37.46,14200.0,37.41,37.46,37.4,37.46,14200.0
2011-02-09 11:50:00,37.41,37.5,37.41,37.42,12000.0,37.41,37.5,37.41,37.42,12000.0
2011-02-09 11:55:00,37.4,37.45,37.4,37.42,1400.0,37.4,37.45,37.4,37.42,1400.0
2011-02-09 12:00:00,37.42,37.49,37.42,37.48,3600.0,37.42,37.49,37.42,37.48,3600.0
2011-02-09 12:05:00,37.48,37.5,37.44,37.47,4000.0,37.48,37.5,37.44,37.47,4000.0
2011-02-09 12:10:00,37.47,37.49,37.38,37.38,56600.0,37.47,37.49,37.38,37.38,56600.0
2011-02-09 12:15:00,37.44,37.44,37.43,37.43,600.0,37.44,37.44,37.43,37.43,600.0
2011-02-09 12:20:00,37.46,37.46,37.35,37.39,5600.0,37.46,37.46,37.35,37.39,5600.0
2011-02-09 12:25:00,37.41,37.41,37.38,37.39,2000.0,37.41,37.41,37.38,37.39,2000.0
2011-02-09 12:30:00,37.41,37.46,37.41,37.46,3600.0,37.41,37.46,37.41,37.46,3600.0
2011-02-09 12:35:00,37.45,37.45,37.45,37.45,200.0,37.45,37.45,37.45,37.45,200.0
2011-02-09 12:40:00,37.47,37.48,37.43,37.43,2800.0,37.47,37.48,37.43,37.43,2800.0
2011-02-09 12:45:00,37.46,37.47,37.42,37.44,8400.0,37.46,37.47,37.42,37.44,8400.0
2011-02-09 12:50:00,37.44,37.49,37.43,37.48,8000.0,37.44,37.49,37.43,37.48,8000.0
2011-02-09 12:55:00,37.45,37.46,37.43,37.43,2400.0,37.45,37.46,37.43,37.43,2400.0
2011-02-09 13:00:00,37.44,37.5,37.44,37.49,6400.0,37.44,37.5,37.44,37.49,6400.0
2011-02-09 13:05:00,37.49,37.53,37.48,37.5,9600.0,37.49,37.53,37.48,37.5,9600.0
2011-02-09 13:10:00,37.5,37.52,37.49,37.52,1400.0,37.5,37.52,37.49,37.52,1400.0
2011-02-09 13:15:00,37.51,37.52,37.5,37.52,4200.0,37.51,37.52,37.5,37.52,4200.0
2011-02-09 13:20:00,37.5,37.51,37.49,37.51,2400.0,37.5,37.51,37.49,37.51,2400.0
2011-02-09 13:25:00,37.5,37.52,37.49,37.51,3600.0,37.5,37.52,37.49,37.51,3600.0
2011-02-09 13:30:00,37.49,37.49,37.48,37.49,1600.0,37.49,37.49,37.48,37.49,1600.0
2011-02-09 13:35:00,37.47,37.49,37.46,37.49,2000.0,37.47,37.49,37.46,37.49,2000.0
2011-02-09 13:40:00,37.48,37.49,37.47,37.49,1400.0,37.48,37.49,37.47,37.49,1400.0
2011-02-09 13:45:00,37.47,37.48,37.44,37.46,3800.0,37.47,37.48,37.44,37.46,3800.0
2011-02-09 13:50:00,37.45,37.47,37.45,37.46,2200.0,37.45,37.47,37.45,37.46,2200.0
2011-02-09 13:55:00,37.46,37.48,37.45,37.46,4800.0,37.46,37.48,37.45,37.46,4800.0
2011-02-09 14:00:00,37.46,37.48,37.45,37.46,9400.0,37.46,37.48,37.45,37.46,9400.0
2011-02-09 14:05:00,37.46,37.48,37.44,37.46,10800.0,37.46,37.48,37.44,37.46,10800.0
2011-02-09 14:10:00,37.46,37.5,37.45,37.5,12000.0,37.46,37.5,37.45,37.5,12000.0
2011-02-09 14:15:00,37.48,37.52,37.48,37.51,3000.0,37.48,37.52,37.48,37.51,3000.0
2011-02-09 14:20:00,37.51,37.54,37.5,37.51,5400.0,37.51,37.54,37.5,37.51,5400.0
2011-02-09 14:25:00,37.5,37.52,37.48,37.49,16800.0,37.5,37.52,37.48,37.49,16800.0
2011-02-09 14:30:00,37.5,37.51,37.5,37.51,11400.0,37.5,37.51,37.5,37.51,11400.0
2011-02-09 14:35:00,37.51,37.51,37.41,37.41,8000.0,37.51,37.51,37.41,37.41,8000.0
2011-02-09 14:40:00,37.41,37.49,37.41,37.49,9200.0,37.41,37.49,37.41,37.49,9200.0
2011-02-09 14:45:00,37.47,37.49,37.47,37.49,2200.0,37.47,37.49,37.47,37.49,2200.0
2011-02-09 14:50:00,37.49,37.5,37.47,37.5,4600.0,37.49,37.5,37.47,37.5,4600.0
2011-02-09 14:55:00,37.49,37.51,37.49,37.49,9800.0,37.49,37.51,37.49,37.49,9800.0
2011-02-09 15:00:00,37.49,37.51,37.48,37.49,19000.0,37.49,37.51,37.48,37.49,19000.0
2011-02-09 15:05:00,37.49,37.49,37.47,37.49,8400.0,37.49,37.49,37.47,37.49,8400.0
2011-02-09 15:10:00,37.48,37.54,37.48,37.54,5000.0,37.48,37.54,37.48,37.54,5000.0
2011-02-09 15:15:00,37.5,37.52,37.5,37.51,3200.0,37.5,37.52,37.5,37.51,3200.0
2011-02-09 15:20:00,37.52,37.56,37.51,37.51,3200.0,37.52,37.56,37.51,37.51,3200.0
2011-02-09 15:25:00,37.52,37.52,37.49,37.51,4800.0,37.52,37.52,37.49,37.51,4800.0
2011-02-09 15:30:00,37.51,37.54,37.51,37.54,3600.0,37.51,37.54,37.51,37.54,3600.0
2011-02-09 15:35:00,37.55,37.57,37.52,37.54,27000.0,37.55,37.57,37.52,37.54,27000.0
2011-02-09 15:40:00,37.53,37.54,37.5,37.5,5600.0,37.53,37.54,37.5,37.5,5600.0
2011-02-09 15:45:00,37.51,37.52,37.49,37.5,18400.0,37.51,37.52,37.49,37.5,18400.0
2011-02-09 15:50:00,37.49,37.52,37.45,37.51,23800.0,37.49,37.52,37.45,37.51,23800.0
2011-02-09 15:55:00,37.52,37.55,37.5,37.52,16800.0,37.52,37.55,37.5,37.52,16800.0
2011-02-10 09:30:00,37.38,37.52,37.24,37.5,12200.0,37.38,37.52,37.24,37.5,12200.0
2011-02-10 09:35:00,37.48,37.5,37.48,37.5,9600.0,37.48,37.5,37.48,37.5,9600.0
2011-02-10 09:40:00,37.46,37.5,37.46,37.49,9200.0,37.46,37.5,37.46,37.49,9200.0
2011-02-10 09:45:00,37.48,37.49,37.44,37.44,1600.0,37.48,37.49,37.44,37.44,1600.0
2011-02-10 09:50:00,37.49,37.49,37.47,37.49,2000.0,37.49,37.49,37.47,37.49,2000.0
2011-02-10 09:55:00,37.47,37.5,37.47,37.49,1000.0,37.47,37.5,37.47,37.49,1000.0
2011-02-10 10:00:00,37.49,37.5,37.42,37.5,2800.0,37.49,37.5,37.42,37.5,2800.0
2011-02-10 10:05:00,37.49,37.51,37.49,37.49,23000.0,37.49,37.51,37.49,37.49,23000.0
2011-02-10 10:10:00,37.51,37.51,37.47,37.51,16200.0,37.51,37.51,37.47,37.51,16200.0
2011-02-10 10:15:00,37.5,37.51,37.48,37.49,14400.0,37.5,37.51,37.48,37.49,14400.0
2011-02-10 10:20:00,37.5,37.5,37.48,37.48,4000.0,37.5,37.5,37.48,37.48,4000.0
2011-02-10 10:25:00,37.49,37.49,37.48,37.49,4800.0,37.49,37.49,37.48,37.49,4800.0
2011-02-10 10:30:00,37.48,37.49,37.48,37.49,2400.0,37.48,37.49,37.48,37.49,2400.0
2011-02-10 10:35:00,37.5,37.5,37.49,37.49,18600.0,37.5,37.5,37.49,37.49,18600.0
2011-02-10 10:40:00,37.49,37.49,37.45,37.49,5000.0,37.49,37.49,37.45,37.49,5000.0
2011-02-10 10:45:00,37.49,37.49,37.46,37.46,4400.0,37.49,37.49,37.46,37.46,4400.0
2011-02-10 10:50:00,37.49,37.49,37.46,37.47,2800.0,37.49,37.49,37.46,37.47,2800.0
2011-02-10 10:55:00,37.48,37.49,37.46,37.49,2200.0,37.48,37.49,37.46,37.49,2200.0
2011-02-10 11:00:00,37.49,37.51,37.48,37.5,10800.0,37.49,37.51,37.48,37.5,10800.0
2011-02-10 11:05:00,37.49,37.5,37.47,37.48,6000.0,37.49,37.5,37.47,37.48,6000.0
2011-02-10 11:10:00,37.48,37.49,37.48,37.49,1200.0,37.48,37.49,37.48,37.49,1200.0
2011-02-10 11:15:00,37.49,37.5,37.47,37.47,6200.0,37.49,37.5,37.47,37.47,6200.0
2011-02-10 11:20:00,37.45,37.49,37.45,37.47,3000.0,37.45,37.49,37.45,37.47,3000.0
2011-02-10 11:25:00,37.48,37.5,37.48,37.5,2200.0,37.48,37.5,37.48,37.5,2200.0
2011-02-10 11:30:00,37.5,37.55,37.49,37.49,17400.0,37.5,37.55,37.49,37.49,17400.0
2011-02-10 11:35:00,37.5,37.5,37.48,37.48,13400.0,37.5,37.5,37.48,37.48,13400.0
2011-02-10 11:40:00,37.48,37.49,37.47,37.47,3000.0,37.48,37.49,37.47,37.47,3000.0
2011-02-10 11:45:00,37.49,37.51,37.48,37.48,6800.0,37.49,37.51,37.48,37.48,6800.0
2011-02-10 11:50:00,37.49,37.49,37.49,37.49,14400.0,37.49,37.49,37.49,37.49,14400.0
2011-02-10 11:55:00,37.5,37.54,37.49,37.52,5800.0,37.5,37.54,37.49,37.52,5800.0
2011-02-10 12:00:00,37.54,37.55,37.54,37.55,2200.0,37.54,37.55,37.54,37.55,2200.0
2011-02-10 12:05:00,37.55,37.67,37.55,37.67,8600.0,37.55,37.67,37.55,37.67,8600.0
2011-02-10 12:10:00,37.66,37.66,37.61,37.65,8600.0,37.66,37.66,37.61,37.65,8600.0
2011-02-10 12:15:00,37.63,37.71,37.63,37.63,11800.0,37.63,37.71,37.63,37.63,11800.0
2011-02-10 12:20:00,37.63,37.69,37.63,37.69,2800.0,37.63,37.69,37.63,37.69,2800.0
2011-02-10 12:25:00,37.66,37.69,37.66,37.69,400.0,37.66,37.69,37.66,37.69,400.0
2011-02-10 12:30:00,37.69,37.69,37.66,37.66,4000.0,37.69,37.69,37.66,37.66,4000.0
2011-02-10 12:35:00,37.65,37.65,37.63,37.63,600.0,37.65,37.65,37.63,37.63,600.0
2011-02-10 12:40:00,37.66,37.66,37.66,37.66,400.0,37.66,37.66,37.66,37.66,400.0
2011-02-10 12:45:00,37.66,37.66,37.66,37.66,600.0,37.66,37.66,37.66,37.66,600.0
2011-02-10 12:50:00,37.64,37.64,37.64,37.64,800.0,37.64,37.64,37.64,37.64,800.0
2011-02-10 12:55:00,37.67,37.67,37.67,37.67,400.0,37.67,37.67,37.67,37.67,400.0
2011-02-10 13:00:00,37.65,37.65,37.65,37.65,200.0,37.65,37.65,37.65,37.65,200.0
2011-02-10 13:05:00,37.63,37.64,37.62,37.62,1200.0,37.63,37.64,37.62,37.62,1200.0
2011-02-10 13:10:00,37.62,37.62,37.61,37.61,2400.0,37.62,37.62,37.61,37.61,2400.0
2011-02-10 13:15:00,37.6,37.67,37.6,37.65,3400.0,37.6,37.67,37.6,37.65,3400.0
2011-02-10 13:20:00,37.63,37.67,37.63,37.67,400.0,37.63,37.67,37.63,37.67,400.0
2011-02-10 13:25:00,37.7,37.7,37.63,37.63,1800.0,37.7,37.7,37.63,37.63,1800.0
2011-02-10 13:30:00,37.63,37.63,37.63,37.63,800.0,37.63,37.63,37.63,37.63,800.0
2011-02-10 13:35:00,37.63,37.63,37.63,37.63,200.0,37.63,37.63,37.63,37.63,200.0
2011-02-10 13:40:00,37.65,37.65,37.63,37.63,2400.0,37.65,37.65,37.63,37.63,2400.0
2011-02-10 13:45:00,37.62,37.68,37.62,37.65,3400.0,37.62,37.68,37.62,37.65,3400.0
2011-02-10 13:50:00,37.67,37.68,37.65,37.67,2400.0,37.67,37.68,37.65,37.67,2400.0
2011-02-10 13:55:00,37.68,37.68,37.66,37.66,4400.0,37.68,37.68,37.66,37.66,4400.0
2011-02-10 14:00:00,37.67,37.67,37.66,37.67,600.0,37.67,37.67,37.66,37.67,600.0
2011-02-10 14:05:00,37.68,37.75,37.67,37.72,14000.0,37.68,37.75,37.67,37.72,14000.0
2011-02-10 14:10:00,37.73,37.73,37.71,37.72,2200.0,37.73,37.73,37.71,37.72,2200.0
2011-02-10 14:15:00,37.74,37.75,37.7,37.71,7600.0,37.74,37.75,37.7,37.71,7600.0
2011-02-10 14:20:00,37.7,37.75,37.69,37.75,1600.0,37.7,37.75,37.69,37.75,1600.0
2011-02-10 14:25:00,37.75,37.81,37.74,37.75,7400.0,37.75,37.81,37.74,37.75,7400.0
2011-02-10 14:30:00,37.74,37.74,37.7,37.7,13400.0,37.74,37.74,37.7,37.7,13400.0
2011-02-10 14:35:00,37.7,37.7,37.65,37.66,7200.0,37.7,37.7,37.65,37.66,7200.0
2011-02-10 14:40:00,37.66,37.67,37.63,37.64,5800.0,37.66,37.67,37.63,37.64,5800.0
2011-02-10 14:45:00,37.64,37.66,37.64,37.66,3800.0,37.64,37.66,37.64,37.66,3800.0
2011-02-10 14:50:00,37.67,37.73,37.67,37.73,3600.0,37.67,37.73,37.67,37.73,3600.0
2011-02-10 14:55:00,37.73,37.74,37.7,37.73,5600.0,37.73,37.74,37.7,37.73,5600.0
2011-02-10 15:00:00,37.73,37.73,37.71,37.71,3600.0,37.73,37.73,37.71,37.71,3600.0
2011-02-10 15:05:00,37.71,37.75,37.71,37.73,10400.0,37.71,37.75,37.71,37.73,10400.0
2011-02-10 15:10:00,37.72,37.74,37.71,37.74,2600.0,37.72,37.74,37.71,37.74,2600.0
2011-02-10 15:15:00,37.75,37.77,37.75,37.77,3000.0,37.75,37.77,37.75,37.77,3000.0
2011-02-10 15:20:00,37.77,37.77,37.74,37.77,3000.0,37.77,37.77,37.74,37.77,3000.0
2011-02-10 15:25:00,37.77,37.81,37.76,37.81,8600.0,37.77,37.81,37.76,37.81,8600.0
2011-02-10 15:30:00,37.81,37.85,37.81,37.82,6000.0,37.81,37.85,37.81,37.82,6000.0
2011-02-10 15:35:00,37.82,37.85,37.79,37.84,9400.0,37.82,37.85,37.79,37.84,9400.0
2011-02-10 15:40:00,37.83,37.85,37.8,37.85,4800.0,37.83,37.85,37.8,37.85,4800.0
2011-02-10 15:45:00,37.85,37.88,37.8,37.85,19000.0,37.85,37.88,37.8,37.85,19000.0
2011-02-10 15:50:00,37.84,37.84,37.72,37.76,15800.0,37.84,37.84,37.72,37.76,15800.0
2011-02-10 15:55:00,37.74,37.82,37.73,37.78,26400.0,37.74,37.82,37.73,37.78,26400.0
2011-02-11 09:30:00,37.6,37.74,37.34,37.74,7800.0,37.6,37.74,37.34,37.74,7800.0
2011-02-11 09:35:00,37.82,37.83,37.8,37.83,3000.0,37.82,37.83,37.8,37.83,3000.0
2011-02-11 09:40:00,37.82,37.88,37.75,37.77,10200.0,37.82,37.88,37.75,37.77,10200.0
2011-02-11 09:45:00,37.81,37.9,37.81,37.84,4400.0,37.81,37.9,37.81,37.84,4400.0
2011-02-11 09:50:00,37.84,37.88,37.82,37.82,5600.0,37.84,37.88,37.82,37.82,5600.0
2011-02-11 09:55:00,37.82,37.82,37.79,37.79,2000.0,37.82,37.82,37.79,37.79,2000.0
2011-02-11 10:00:00,37.86,37.87,37.81,37.83,2800.0,37.86,37.87,37.81,37.83,2800.0
2011-02-11 10:05:00,37.83,37.84,37.82,37.82,4000.0,37.83,37.84,37.82,37.82,4000.0
2011-02-11 10:10:00,37.84,37.85,37.82,37.82,5000.0,37.84,37.85,37.82,37.82,5000.0
2011-02-11 10:15:00,37.85,37.85,37.77,37.82,6400.0,37.85,37.85,37.77,37.82,6400.0
2011-02-11 10:20:00,37.83,37.83,37.83,37.83,200.0,37.83,37.83,37.83,37.83,200.0
2011-02-11 10:25:00,37.83,37.84,37.78,37.84,2600.0,37.83,37.84,37.78,37.84,2600.0
2011-02-11 10:30:00,37.84,37.84,37.84,37.84,0.0,37.84,37.84,37.84,37.84,0.0
2011-02-11 10:35:00,37.87,37.87,37.87,37.87,800.0,37.87,37.87,37.87,37.87,800.0
2011-02-11 10:40:00,37.87,37.87,37.87,37.87,800.0,37.87,37.87,37.87,37.87,800.0
2011-02-11 10:45:00,37.88,37.88,37.88,37.88,1000.0,37.88,37.88,37.88,37.88,1000.0
2011-02-11 10:50:00,37.87,37.96,37.87,37.96,9400.0,37.87,37.96,37.87,37.96,9400.0
2011-02-11 10:55:00,37.98,38.02,37.96,37.96,5000.0,37.98,38.02,37.96,37.96,5000.0
2011-02-11 11:00:00,37.96,38.02,37.94,38.02,2600.0,37.96,38.02,37.94,38.02,2600.0
2011-02-11 11:05:00,37.99,37.99,37.98,37.99,1600.0,37.99,37.99,37.98,37.99,1600.0
2011-02-11 11:10:00,37.99,37.99,37.97,37.97,1600.0,37.99,37.99,37.97,37.97,1600.0
2011-02-11 11:15:00,37.96,37.99,37.96,37.98,1200.0,37.96,37.99,37.96,37.98,1200.0
2011-02-11 11:20:00,37.98,38.01,37.97,38.01,3800.0,37.98,38.01,37.97,38.01,3800.0
2011-02-11 11:25:00,38.0,38.01,38.0,38.01,1000.0,38.0,38.01,38.0,38.01,1000.0
2011-02-11 11:30:00,38.0,38.07,38.0,38.07,1000.0,38.0,38.07,38.0,38.07,1000.0
2011-02-11 11:35:00,38.02,38.03,38.02,38.02,800.0,38.02,38.03,38.02,38.02,800.0
2011-02-11 11:40:00,38.01,38.02,38.01,38.02,600.0,38.01,38.02,38.01,38.02,600.0
2011-02-11 11:45:00,38.05,38.05,38.05,38.05,200.0,38.05,38.05,38.05,38.05,200.0
2011-02-11 11:50:00,38.07,38.11,38.07,38.11,1200.0,38.07,38.11,38.07,38.11,1200.0
2011-02-11 11:55:00,38.11,38.11,38.11,38.11,0.0,38.11,38.11,38.11,38.11,0.0
2011-02-11 12:00:00,38.09,38.1,38.09,38.1,800.0,38.09,38.1,38.09,38.1,800.0
2011-02-11 12:05:00,38.13,38.13,38.13,38.13,800.0,38.13,38.13,38.13,38.13,800.0
2011-02-11 12:10:00,38.13,38.13,38.13,38.13,0.0,38.13,38.13,38.13,38.13,0.0
2011-02-11 12:15:00,38.1,38.1,38.1,38.1,400.0,38.1,38.1,38.1,38.1,400.0
2011-02-11 12:20:00,38.07,38.1,38.07,38.1,400.0,38.07,38.1,38.07,38.1,400.0
2011-02-11 12:25:00,38.08,38.1,38.08,38.1,1000.0,38.08,38.1,38.08,38.1,1000.0
2011-02-11 12:30:00,38.09,38.09,38.08,38.09,1000.0,38.09,38.09,38.08,38.09,1000.0
2011-02-11 12:35:00,38.09,38.09,38.09,38.09,0.0,38.09,38.09,38.09,38.09,0.0
2011-02-11 12:40:00,38.06,38.08,38.06,38.08,800.0,38.06,38.08,38.06,38.08,800.0
2011-02-11 12:45:00,38.08,38.08,38.06,38.06,600.0,38.08,38.08,38.06,38.06,600.0
2011-02-11 12:50:00,38.06,38.06,38.06,38.06,0.0,38.06,38.06,38.06,38.06,0.0
2011-02-11 12:55:00,38.06,38.06,38.06,38.06,0.0,38.06,38.06,38.06,38.06,0.0
2011-02-11 13:00:00,38.08,38.08,38.02,38.05,4800.0,38.08,38.08,38.02,38.05,4800.0
2011-02-11 13:05:00,38.06,38.07,38.01,38.06,5400.0,38.06,38.07,38.01,38.06,5400.0
2011-02-11 13:10:00,38.06,38.06,38.06,38.06,0.0,38.06,38.06,38.06,38.06,0.0
2011-02-11 13:15:00,38.09,38.09,38.09,38.09,200.0,38.09,38.09,38.09,38.09,200.0
2011-02-11 13:20:00,38.12,38.12,38.08,38.08,800.0,38.12,38.12,38.08,38.08,800.0
2011-02-11 13:25:00,38.08,38.08,38.08,38.08,1200.0,38.08,38.08,38.08,38.08,1200.0
2011-02-11 13:30:00,38.08,38.08,38.08,38.08,0.0,38.08,38.08,38.08,38.08,0.0
2011-02-11 13:35:00,38.1,38.1,38.1,38.1,600.0,38.1,38.1,38.1,38.1,600.0
2011-02-11 13:40:00,38.09,38.1,38.07,38.07,800.0,38.09,38.1,38.07,38.07,800.0
2011-02-11 13:45:00,38.07,38.1,38.07,38.1,1400.0,38.07,38.1,38.07,38.1,1400.0
2011-02-11 13:50:00,38.1,38.1,38.1,38.1,1400.0,38.1,38.1,38.1,38.1,1400.0
2011-02-11 13:55:00,38.11,38.11,38.11,38.11,600.0,38.11,38.11,38.11,38.11,600.0
2011-02-11 14:00:00,38.12,38.12,38.12,38.12,200.0,38.12,38.12,38.12,38.12,200.0
2011-02-11 14:05:00,38.15,38.15,38.13,38.13,2200.0,38.15,38.15,38.13,38.13,2200.0
2011-02-11 14:10:00,38.14,38.14,38.13,38.13,800.0,38.14,38.14,38.13,38.13,800.0
2011-02-11 14:15:00,38.14,38.14,38.14,38.14,200.0,38.14,38.14,38.14,38.14,200.0
2011-02-11 14:20:00,38.14,38.15,38.14,38.15,800.0,38.14,38.15,38.14,38.15,800.0
2011-02-11 14:25:00,38.15,38.15,38.15,38.15,0.0,38.15,38.15,38.15,38.15,0.0
2011-02-11 14:30:00,38.16,38.18,38.16,38.18,800.0,38.16,38.18,38.16,38.18,800.0
2011-02-11 14:35:00,38.19,38.19,38.19,38.19,800.0,38.19,38.19,38.19,38.19,800.0
2011-02-11 14:40:00,38.19,38.22,38.18,38.22,3000.0,38.19,38.22,38.18,38.22,3000.0
2011-02-11 14:45:00,38.18,38.18,38.18,38.18,200.0,38.18,38.18,38.18,38.18,200.0
2011-02-11 14:50:00,38.2,38.2,38.2,38.2,200.0,38.2,38.2,38.2,38.2,200.0
2011-02-11 14:55:00,38.19,38.24,38.19,38.24,6200.0,38.19,38.24,38.19,38.24,6200.0
2011-02-11 15:00:00,38.24,38.27,38.24,38.27,2200.0,38.24,38.27,38.24,38.27,2200.0
2011-02-11 15:05:00,38.26,38.28,38.26,38.28,2200.0,38.26,38.28,38.26,38.28,2200.0
2011-02-11 15:10:00,38.29,38.3,38.27,38.27,2400.0,38.29,38.3,38.27,38.27,2400.0
2011-02-11 15:15:00,38.27,38.32,38.27,38.32,3000.0,38.27,38.32,38.27,38.32,3000.0
2011-02-11 15:20:00,38.33,38.33,38.3,38.33,2600.0,38.33,38.33,38.3,38.33,2600.0
2011-02-11 15:25:00,38.33,38.33,38.29,38.29,1800.0,38.33,38.33,38.29,38.29,1800.0
2011-02-11 15:30:00,38.29,38.3,38.29,38.3,600.0,38.29,38.3,38.29,38.3,600.0
2011-02-11 15:35:00,38.27,38.28,38.23,38.23,1800.0,38.27,38.28,38.23,38.23,1800.0
2011-02-11 15:40:00,38.22,38.23,38.22,38.22,3200.0,38.22,38.23,38.22,38.22,3200.0
2011-02-11 15:45:00,38.22,38.27,38.22,38.26,8800.0,38.22,38.27,38.22,38.26,8800.0
2011-02-11 15:50:00,38.27,38.34,38.26,38.32,23400.0,38.27,38.34,38.26,38.32,23400.0
2011-02-11 15:55:00,38.32,38.35,38.29,38.35,17600.0,38.32,38.35,38.29,38.35,17600.0
2011-02-14 09:30:00,38.1,38.33,38.1,38.3,21600.0,38.1,38.33,38.1,38.3,21600.0
2011-02-14 09:35:00,38.29,38.53,38.29,38.46,12200.0,38.29,38.53,38.29,38.46,12200.0
2011-02-14 09:40:00,38.45,38.51,38.42,38.42,6000.0,38.45,38.51,38.42,38.42,6000.0
2011-02-14 09:45:00,38.4,38.48,38.4,38.43,2400.0,38.4,38.48,38.4,38.43,2400.0
2011-02-14 09:50:00,38.38,38.43,38.38,38.42,1800.0,38.38,38.43,38.38,38.42,1800.0
2011-02-14 09:55:00,38.45,38.45,38.41,38.44,2200.0,38.45,38.45,38.41,38.44,2200.0
2011-02-14 10:00:00,38.44,38.48,38.44,38.45,1600.0,38.44,38.48,38.44,38.45,1600.0
2011-02-14 10:05:00,38.46,38.62,38.46,38.5,6000.0,38.46,38.62,38.46,38.5,6000.0
2011-02-14 10:10:00,38.52,38.57,38.51,38.54,1200.0,38.52,38.57,38.51,38.54,1200.0
2011-02-14 10:15:00,38.56,38.6,38.49,38.6,4000.0,38.56,38.6,38.49,38.6,4000.0
2011-02-14 10:20:00,38.61,38.61,38.51,38.54,19200.0,38.61,38.61,38.51,38.54,19200.0
2011-02-14 10:25:00,38.55,38.61,38.54,38.6,4000.0,38.55,38.61,38.54,38.6,4000.0
2011-02-14 10:30:00,38.57,38.6,38.55,38.56,15800.0,38.57,38.6,38.55,38.56,15800.0
2011-02-14 10:35:00,38.56,38.59,38.55,38.56,2200.0,38.56,38.59,38.55,38.56,2200.0
2011-02-14 10:40:00,38.59,38.59,38.56,38.57,2000.0,38.59,38.59,38.56,38.57,2000.0
2011-02-14 10:45:00,38.59,38.59,38.57,38.59,1200.0,38.59,38.59,38.57,38.59,1200.0
2011-02-14 10:50:00,38.57,38.66,38.57,38.65,8600.0,38.57,38.66,38.57,38.65,8600.0
2011-02-14 10:55:00,38.67,38.67,38.57,38.59,9600.0,38.67,38.67,38.57,38.59,9600.0
2011-02-14 11:00:00,38.63,38.68,38.61,38.67,8000.0,38.63,38.68,38.61,38.67,8000.0
2011-02-14 11:05:00,38.65,38.67,38.65,38.67,800.0,38.65,38.67,38.65,38.67,800.0
2011-02-14 11:10:00,38.64,38.67,38.61,38.64,1400.0,38.64,38.67,38.61,38.64,1400.0
2011-02-14 11:15:00,38.64,38.67,38.64,38.66,4000.0,38.64,38.67,38.64,38.66,4000.0
2011-02-14 11:20:00,38.67,38.74,38.65,38.7,5800.0,38.67,38.74,38.65,38.7,5800.0
2011-02-14 11:25:00,38.72,38.75,38.72,38.73,3400.0,38.72,38.75,38.72,38.73,3400.0
2011-02-14 11:30:00,38.74,38.74,38.68,38.7,3800.0,38.74,38.74,38.68,38.7,3800.0
2011-02-14 11:35:00,38.73,38.79,38.72,38.74,3600.0,38.73,38.79,38.72,38.74,3600.0
2011-02-14 11:40:00,38.78,38.8,38.73,38.73,3000.0,38.78,38.8,38.73,38.73,3000.0
2011-02-14 11:45:00,38.73,38.79,38.73,38.77,3200.0,38.73,38.79,38.73,38.77,3200.0
2011-02-14 11:50:00,38.75,38.75,38.71,38.71,5000.0,38.75,38.75,38.71,38.71,5000.0
2011-02-14 11:55:00,38.76,38.76,38.74,38.74,2200.0,38.76,38.76,38.74,38.74,2200.0
2011-02-14 12:00:00,38.74,38.75,38.69,38.72,3000.0,38.74,38.75,38.69,38.72,3000.0
2011-02-14 12:05:00,38.71,38.72,38.65,38.71,4400.0,38.71,38.72,38.65,38.71,4400.0
2011-02-14 12:10:00,38.67,38.69,38.66,38.69,1000.0,38.67,38.69,38.66,38.69,1000.0
2011-02-14 12:15:00,38.66,38.69,38.65,38.69,1200.0,38.66,38.69,38.65,38.69,1200.0
2011-02-14 12:20:00,38.71,38.72,38.69,38.69,2600.0,38.71,38.72,38.69,38.69,2600.0
2011-02-14 12:25:00,38.69,38.73,38.68,38.73,5800.0,38.69,38.73,38.68,38.73,5800.0
2011-02-14 12:30:00,38.72,38.73,38.69,38.72,6800.0,38.72,38.73,38.69,38.72,6800.0
2011-02-14 12:35:00,38.72,38.72,38.68,38.68,1800.0,38.72,38.72,38.68,38.68,1800.0
2011-02-14 12:40:00,38.69,38.72,38.69,38.69,2600.0,38.69,38.72,38.69,38.69,2600.0
2011-02-14 12:45:00,38.68,38.71,38.65,38.68,5400.0,38.68,38.71,38.65,38.68,5400.0
2011-02-14 12:50:00,38.66,38.67,38.65,38.67,3600.0,38.66,38.67,38.65,38.67,3600.0
2011-02-14 12:55:00,38.68,38.7,38.68,38.7,3400.0,38.68,38.7,38.68,38.7,3400.0
2011-02-14 13:00:00,38.71,38.71,38.7,38.7,3000.0,38.71,38.71,38.7,38.7,3000.0
2011-02-14 13:05:00,38.72,38.72,38.7,38.71,5200.0,38.72,38.72,38.7,38.71,5200.0
2011-02-14 13:10:00,38.71,38.74,38.68,38.69,3000.0,38.71,38.74,38.68,38.69,3000.0
2011-02-14 13:15:00,38.69,38.77,38.69,38.71,7400.0,38.69,38.77,38.69,38.71,7400.0
2011-02-14 13:20:00,38.72,38.72,38.7,38.7,800.0,38.72,38.72,38.7,38.7,800.0
2011-02-14 13:25:00,38.7,38.7,38.63,38.63,8000.0,38.7,38.7,38.63,38.63,8000.0
2011-02-14 13:30:00,38.64,38.67,38.63,38.66,2000.0,38.64,38.67,38.63,38.66,2000.0
2011-02-14 13:35:00,38.64,38.67,38.64,38.64,3200.0,38.64,38.67,38.64,38.64,3200.0
2011-02-14 13:40:00,38.64,38.65,38.61,38.62,1600.0,38.64,38.65,38.61,38.62,1600.0
2011-02-14 13:45:00,38.62,38.67,38.62,38.67,4000.0,38.62,38.67,38.62,38.67,4000.0
2011-02-14 13:50:00,38.67,38.71,38.67,38.69,1400.0,38.67,38.71,38.67,38.69,1400.0
2011-02-14 13:55:00,38.69,38.69,38.65,38.68,2400.0,38.69,38.69,38.65,38.68,2400.0
2011-02-14 14:00:00,38.68,38.68,38.66,38.67,1400.0,38.68,38.68,38.66,38.67,1400.0
2011-02-14 14:05:00,38.67,38.7,38.67,38.7,2000.0,38.67,38.7,38.67,38.7,2000.0
2011-02-14 14:10:00,38.72,38.73,38.7,38.7,1600.0,38.72,38.73,38.7,38.7,1600.0
2011-02-14 14:15:00,38.71,38.73,38.7,38.72,2400.0,38.71,38.73,38.7,38.72,2400.0
2011-02-14 14:20:00,38.71,38.71,38.71,38.71,200.0,38.71,38.71,38.71,38.71,200.0
2011-02-14 14:25:00,38.71,38.71,38.7,38.7,1000.0,38.71,38.71,38.7,38.7,1000.0
2011-02-14 14:30:00,38.71,38.72,38.67,38.67,3200.0,38.71,38.72,38.67,38.67,3200.0
2011-02-14 14:35:00,38.69,38.71,38.67,38.71,1800.0,38.69,38.71,38.67,38.71,1800.0
2011-02-14 14:40:00,38.7,38.7,38.7,38.7,400.0,38.7,38.7,38.7,38.7,400.0
2011-02-14 14:45:00,38.69,38.76,38.69,38.74,3000.0,38.69,38.76,38.69,38.74,3000.0
2011-02-14 14:50:00,38.74,38.74,38.74,38.74,2400.0,38.74,38.74,38.74,38.74,2400.0
2011-02-14 14:55:00,38.74,38.74,38.74,38.74,2200.0,38.74,38.74,38.74,38.74,2200.0
2011-02-14 15:00:00,38.74,38.8,38.74,38.77,2600.0,38.74,38.8,38.74,38.77,2600.0
2011-02-14 15:05:00,38.77,38.77,38.75,38.75,3000.0,38.77,38.77,38.75,38.75,3000.0
2011-02-14 15:10:00,38.75,38.76,38.75,38.76,1600.0,38.75,38.76,38.75,38.76,1600.0
2011-02-14 15:15:00,38.77,38.77,38.74,38.74,2400.0,38.77,38.77,38.74,38.74,2400.0
2011-02-14 15:20:00,38.74,38.75,38.72,38.74,8800.0,38.74,38.75,38.72,38.74,8800.0
2011-02-14 15:25:00,38.74,38.75,38.73,38.75,3600.0,38.74,38.75,38.73,38.75,3600.0
2011-02-14 15:30:00,38.75,38.79,38.74,38.77,9000.0,38.75,38.79,38.74,38.77,9000.0
2011-02-14 15:35:00,38.78,38.8,38.76,38.77,6400.0,38.78,38.8,38.76,38.77,6400.0
2011-02-14 15:40:00,38.76,38.8,38.76,38.78,3800.0,38.76,38.8,38.76,38.78,3800.0
2011-02-14 15:45:00,38.79,38.8,38.74,38.77,10600.0,38.79,38.8,38.74,38.77,10600.0
2011-02-14 15:50:00,38.77,38.8,38.77,38.77,10600.0,38.77,38.8,38.77,38.77,10600.0
2011-02-14 15:55:00,38.78,38.8,38.75,38.78,16800.0,38.78,38.8,38.75,38.78,16800.0
2011-02-15 09:30:00,38.62,38.98,38.62,38.96,10800.0,38.62,38.98,38.62,38.96,10800.0
2011-02-15 09:35:00,38.94,39.03,38.93,38.99,6800.0,38.94,39.03,38.93,38.99,6800.0
2011-02-15 09:40:00,38.94,39.05,38.9,39.04,5800.0,38.94,39.05,38.9,39.04,5800.0
2011-02-15 09:45:00,39.03,39.16,39.03,39.12,49800.0,39.03,39.16,39.03,39.12,49800.0
2011-02-15 09:50:00,39.17,39.17,39.13,39.13,4200.0,39.17,39.17,39.13,39.13,4200.0
2011-02-15 09:55:00,39.13,39.23,39.13,39.21,2200.0,39.13,39.23,39.13,39.21,2200.0
2011-02-15 10:00:00,39.21,39.21,39.06,39.11,5600.0,39.21,39.21,39.06,39.11,5600.0
2011-02-15 10:05:00,39.12,39.12,39.01,39.06,2600.0,39.12,39.12,39.01,39.06,2600.0
2011-02-15 10:10:00,39.05,39.09,39.02,39.04,4800.0,39.05,39.09,39.02,39.04,4800.0
2011-02-15 10:15:00,39.04,39.05,39.0,39.0,4400.0,39.04,39.05,39.0,39.0,4400.0
2011-02-15 10:20:00,38.98,39.1,38.98,39.07,4600.0,38.98,39.1,38.98,39.07,4600.0
2011-02-15 10:25:00,39.07,39.07,39.04,39.07,3000.0,39.07,39.07,39.04,39.07,3000.0
2011-02-15 10:30:00,39.1,39.15,39.05,39.13,8800.0,39.1,39.15,39.05,39.13,8800.0
2011-02-15 10:35:00,39.13,39.13,39.07,39.13,4400.0,39.13,39.13,39.07,39.13,4400.0
2011-02-15 10:40:00,39.1,39.15,39.1,39.13,4400.0,39.1,39.15,39.1,39.13,4400.0
2011-02-15 10:45:00,39.13,39.21,39.13,39.19,3800.0,39.13,39.21,39.13,39.19,3800.0
2011-02-15 10:50:00,39.17,39.27,39.16,39.22,3400.0,39.17,39.27,39.16,39.22,3400.0
2011-02-15 10:55:00,39.26,39.33,39.22,39.22,4600.0,39.26,39.33,39.22,39.22,4600.0
2011-02-15 11:00:00,39.24,39.29,39.24,39.26,4200.0,39.24,39.29,39.24,39.26,4200.0
2011-02-15 11:05:00,39.27,39.32,39.27,39.31,3600.0,39.27,39.32,39.27,39.31,3600.0
2011-02-15 11:10:00,39.32,39.38,39.3,39.37,3800.0,39.32,39.38,39.3,39.37,3800.0
2011-02-15 11:15:00,39.38,39.42,39.38,39.38,4400.0,39.38,39.42,39.38,39.38,4400.0
2011-02-15 11:20:00,39.43,39.43,39.43,39.43,200.0,39.43,39.43,39.43,39.43,200.0
2011-02-15 11:25:00,39.39,39.42,39.35,39.35,2200.0,39.39,39.42,39.35,39.35,2200.0
2011-02-15 11:30:00,39.37,39.42,39.37,39.41,3800.0,39.37,39.42,39.37,39.41,3800.0
2011-02-15 11:35:00,39.37,39.41,39.37,39.41,1600.0,39.37,39.41,39.37,39.41,1600.0
2011-02-15 11:40:00,39.38,39.42,39.35,39.39,3000.0,39.38,39.42,39.35,39.39,3000.0
2011-02-15 11:45:00,39.35,39.36,39.34,39.35,1400.0,39.35,39.36,39.34,39.35,1400.0
2011-02-15 11:50:00,39.37,39.37,39.35,39.35,3200.0,39.37,39.37,39.35,39.35,3200.0
2011-02-15 11:55:00,39.33,39.35,39.25,39.31,3200.0,39.33,39.35,39.25,39.31,3200.0
2011-02-15 12:00:00,39.31,39.33,39.29,39.31,2200.0,39.31,39.33,39.29,39.31,2200.0
2011-02-15 12:05:00,39.3,39.31,39.25,39.26,7400.0,39.3,39.31,39.25,39.26,7400.0
2011-02-15 12:10:00,39.26,39.27,39.22,39.25,9400.0,39.26,39.27,39.22,39.25,9400.0
2011-02-15 12:15:00,39.25,39.35,39.24,39.33,6800.0,39.25,39.35,39.24,39.33,6800.0
2011-02-15 12:20:00,39.33,39.35,39.33,39.35,3000.0,39.33,39.35,39.33,39.35,3000.0
2011-02-15 12:25:00,39.36,39.43,39.36,39.42,3400.0,39.36,39.43,39.36,39.42,3400.0
2011-02-15 12:30:00,39.41,39.43,39.38,39.38,4600.0,39.41,39.43,39.38,39.38,4600.0
2011-02-15 12:35:00,39.38,39.39,39.35,39.35,5000.0,39.38,39.39,39.35,39.35,5000.0
2011-02-15 12:40:00,39.34,39.35,39.28,39.29,6600.0,39.34,39.35,39.28,39.29,6600.0
2011-02-15 12:45:00,39.27,39.32,39.27,39.31,2600.0,39.27,39.32,39.27,39.31,2600.0
2011-02-15 12:50:00,39.3,39.32,39.29,39.32,1400.0,39.3,39.32,39.29,39.32,1400.0
2011-02-15 12:55:00,39.31,39.31,39.26,39.27,800.0,39.31,39.31,39.26,39.27,800.0
2011-02-15 13:00:00,39.3,39.3,39.29,39.3,2200.0,39.3,39.3,39.29,39.3,2200.0
2011-02-15 13:05:00,39.32,39.32,39.3,39.31,1800.0,39.32,39.32,39.3,39.31,1800.0
2011-02-15 13:10:00,39.31,39.33,39.3,39.32,5400.0,39.31,39.33,39.3,39.32,5400.0
2011-02-15 13:15:00,39.31,39.32,39.25,39.25,2600.0,39.31,39.32,39.25,39.25,2600.0
2011-02-15 13:20:00,39.26,39.27,39.26,39.27,1200.0,39.26,39.27,39.26,39.27,1200.0
2011-02-15 13:25:00,39.26,39.29,39.25,39.29,2200.0,39.26,39.29,39.25,39.29,2200.0
2011-02-15 13:30:00,39.29,39.29,39.26,39.26,1000.0,39.29,39.29,39.26,39.26,1000.0
2011-02-15 13:35:00,39.26,39.3,39.26,39.3,1800.0,39.26,39.3,39.26,39.3,1800.0
2011-02-15 13:40:00,39.28,39.31,39.28,39.31,1800.0,39.28,39.31,39.28,39.31,1800.0
2011-02-15 13:45:00,39.31,39.35,39.29,39.33,5000.0,39.31,39.35,39.29,39.33,5000.0
2011-02-15 13:50:00,39.35,39.35,39.31,39.31,2200.0,39.35,39.35,39.31,39.31,2200.0
2011-02-15 13:55:00,39.29,39.29,39.24,39.27,2800.0,39.29,39.29,39.24,39.27,2800.0
2011-02-15 14:00:00,39.27,39.29,39.23,39.23,2400.0,39.27,39.29,39.23,39.23,2400.0
2011-02-15 14:05:00,39.23,39.23,39.2,39.21,2600.0,39.23,39.23,39.2,39.21,2600.0
2011-02-15 14:10:00,39.22,39.24,39.2,39.2,3800.0,39.22,39.24,39.2,39.2,3800.0
2011-02-15 14:15:00,39.18,39.22,39.18,39.22,2000.0,39.18,39.22,39.18,39.22,2000.0
2011-02-15 14:20:00,39.21,39.23,39.2,39.23,2600.0,39.21,39.23,39.2,39.23,2600.0
2011-02-15 14:25:00,39.24,39.24,39.21,39.21,2200.0,39.24,39.24,39.21,39.21,2200.0
2011-02-15 14:30:00,39.23,39.23,39.2,39.22,3200.0,39.23,39.23,39.2,39.22,3200.0
2011-02-15 14:35:00,39.2,39.25,39.2,39.22,4400.0,39.2,39.25,39.2,39.22,4400.0
2011-02-15 14:40:00,39.21,39.23,39.21,39.23,1800.0,39.21,39.23,39.21,39.23,1800.0
2011-02-15 14:45:00,39.24,39.24,39.19,39.21,3200.0,39.24,39.24,39.19,39.21,3200.0
2011-02-15 14:50:00,39.21,39.25,39.21,39.21,4200.0,39.21,39.25,39.21,39.21,4200.0
2011-02-15 14:55:00,39.23,39.24,39.23,39.24,800.0,39.23,39.24,39.23,39.24,800.0
2011-02-15 15:00:00,39.24,39.27,39.24,39.27,3000.0,39.24,39.27,39.24,39.27,3000.0
2011-02-15 15:05:00,39.27,39.27,39.2,39.2,6000.0,39.27,39.27,39.2,39.2,6000.0
2011-02-15 15:10:00,39.22,39.28,39.21,39.26,12600.0,39.22,39.28,39.21,39.26,12600.0
2011-02-15 15:15:00,39.25,39.3,39.24,39.29,13600.0,39.25,39.3,39.24,39.29,13600.0
2011-02-15 15:20:00,39.27,39.31,39.27,39.27,13200.0,39.27,39.31,39.27,39.27,13200.0
2011-02-15 15:25:00,39.27,39.31,39.27,39.3,17000.0,39.27,39.31,39.27,39.3,17000.0
2011-02-15 15:30:00,39.31,39.34,39.29,39.32,16000.0,39.31,39.34,39.29,39.32,16000.0
2011-02-15 15:35:00,39.32,39.34,39.28,39.29,9400.0,39.32,39.34,39.28,39.29,9400.0
2011-02-15 15:40:00,39.29,39.31,39.19,39.19,8000.0,39.29,39.31,39.19,39.19,8000.0
2011-02-15 15:45:00,39.19,39.23,39.1,39.12,24600.0,39.19,39.23,39.1,39.12,24600.0
2011-02-15 15:50:00,39.13,39.15,39.09,39.12,11000.0,39.13,39.15,39.09,39.12,11000.0
2011-02-15 15:55:00,39.13,39.15,39.09,39.09,35200.0,39.13,39.15,39.09,39.09,35200.0
2011-02-16 09:30:00,39.22,39.43,39.22,39.31,6000.0,39.22,39.43,39.22,39.31,6000.0
2011-02-16 09:35:00,39.33,39.34,39.27,39.32,3600.0,39.33,39.34,39.27,39.32,3600.0
2011-02-16 09:40:00,39.31,39.34,39.22,39.22,2600.0,39.31,39.34,39.22,39.22,2600.0
2011-02-16 09:45:00,39.21,39.23,39.15,39.23,3200.0,39.21,39.23,39.15,39.23,3200.0
2011-02-16 09:50:00,39.21,39.21,39.19,39.19,1800.0,39.21,39.21,39.19,39.19,1800.0
2011-02-16 09:55:00,39.19,39.26,39.19,39.26,15000.0,39.19,39.26,39.19,39.26,15000.0
2011-02-16 10:00:00,39.25,39.34,39.25,39.32,8200.0,39.25,39.34,39.25,39.32,8200.0
2011-02-16 10:05:00,39.38,39.38,39.29,39.29,6000.0,39.38,39.38,39.29,39.29,6000.0
2011-02-16 10:10:00,39.26,39.33,39.25,39.29,4200.0,39.26,39.33,39.25,39.29,4200.0
2011-02-16 10:15:00,39.27,39.34,39.25,39.34,4600.0,39.27,39.34,39.25,39.34,4600.0
2011-02-16 10:20:00,39.31,39.35,39.29,39.35,2000.0,39.31,39.35,39.29,39.35,2000.0
2011-02-16 10:25:00,39.32,39.32,39.32,39.32,600.0,39.32,39.32,39.32,39.32,600.0
2011-02-16 10:30:00,39.3,39.34,39.3,39.34,1200.0,39.3,39.34,39.3,39.34,1200.0
2011-02-16 10:35:00,39.33,39.35,39.33,39.35,600.0,39.33,39.35,39.33,39.35,600.0
2011-02-16 10:40:00,39.35,39.37,39.34,39.34,2600.0,39.35,39.37,39.34,39.34,2600.0
2011-02-16 10:45:00,39.29,39.34,39.29,39.32,5800.0,39.29,39.34,39.29,39.32,5800.0
2011-02-16 10:50:00,39.35,39.35,39.31,39.31,1200.0,39.35,39.35,39.31,39.31,1200.0
2011-02-16 10:55:00,39.33,39.35,39.32,39.35,3400.0,39.33,39.35,39.32,39.35,3400.0
2011-02-16 11:00:00,39.32,39.32,39.26,39.26,1400.0,39.32,39.32,39.26,39.26,1400.0
2011-02-16 11:05:00,39.25,39.26,39.24,39.26,2200.0,39.25,39.26,39.24,39.26,2200.0
2011-02-16 11:10:00,39.21,39.24,39.2,39.2,5200.0,39.21,39.24,39.2,39.2,5200.0
2011-02-16 11:15:00,39.22,39.22,39.21,39.21,800.0,39.22,39.22,39.21,39.21,800.0
2011-02-16 11:20:00,39.22,39.23,39.22,39.23,400.0,39.22,39.23,39.22,39.23,400.0
2011-02-16 11:25:00,39.2,39.2,39.16,39.16,3000.0,39.2,39.2,39.16,39.16,3000.0
2011-02-16 11:30:00,39.14,39.14,39.09,39.13,3600.0,39.14,39.14,39.09,39.13,3600.0
2011-02-16 11:35:00,39.13,39.14,39.12,39.12,1000.0,39.13,39.14,39.12,39.12,1000.0
2011-02-16 11:40:00,39.13,39.15,39.09,39.12,7000.0,39.13,39.15,39.09,39.12,7000.0
2011-02-16 11:45:00,39.12,39.15,39.12,39.15,14000.0,39.12,39.15,39.12,39.15,14000.0
2011-02-16 11:50:00,39.15,39.17,39.13,39.15,5400.0,39.15,39.17,39.13,39.15,5400.0
2011-02-16 11:55:00,39.14,39.14,39.13,39.13,3000.0,39.14,39.14,39.13,39.13,3000.0
2011-02-16 12:00:00,39.13,39.13,39.12,39.13,7400.0,39.13,39.13,39.12,39.13,7400.0
2011-02-16 12:05:00,39.12,39.13,39.05,39.05,5400.0,39.12,39.13,39.05,39.05,5400.0
2011-02-16 12:10:00,39.04,39.08,39.04,39.07,2200.0,39.04,39.08,39.04,39.07,2200.0
2011-02-16 12:15:00,39.09,39.12,39.08,39.12,5400.0,39.09,39.12,39.08,39.12,5400.0
2011-02-16 12:20:00,39.08,39.12,39.08,39.12,2400.0,39.08,39.12,39.08,39.12,2400.0
2011-02-16 12:25:00,39.1,39.12,39.08,39.08,3400.0,39.1,39.12,39.08,39.08,3400.0
2011-02-16 12:30:00,39.06,39.07,39.06,39.07,600.0,39.06,39.07,39.06,39.07,600.0
2011-02-16 12:35:00,39.05,39.06,39.05,39.06,600.0,39.05,39.06,39.05,39.06,600.0
2011-02-16 12:40:00,39.05,39.05,39.05,39.05,200.0,39.05,39.05,39.05,39.05,200.0
2011-02-16 12:45:00,39.05,39.06,39.05,39.05,3200.0,39.05,39.06,39.05,39.05,3200.0
2011-02-16 12:50:00,39.05,39.05,39.05,39.05,0.0,39.05,39.05,39.05,39.05,0.0
2011-02-16 12:55:00,39.05,39.07,39.05,39.07,2200.0,39.05,39.07,39.05,39.07,2200.0
2011-02-16 13:00:00,39.06,39.06,39.04,39.05,3000.0,39.06,39.06,39.04,39.05,3000.0
2011-02-16 13:05:00,39.05,39.08,39.02,39.05,27400.0,39.05,39.08,39.02,39.05,27400.0
2011-02-16 13:10:00,39.02,39.03,39.02,39.03,1200.0,39.02,39.03,39.02,39.03,1200.0
2011-02-16 13:15:00,39.02,39.02,39.01,39.01,400.0,39.02,39.02,39.01,39.01,400.0
2011-02-16 13:20:00,39.02,39.02,39.01,39.01,600.0,39.02,39.02,39.01,39.01,600.0
2011-02-16 13:25:00,38.99,39.02,38.99,38.99,10200.0,38.99,39.02,38.99,38.99,10200.0
2011-02-16 13:30:00,39.01,39.01,38.99,39.0,3200.0,39.01,39.01,38.99,39.0,3200.0
2011-02-16 13:35:00,39.0,39.0,39.0,39.0,1000.0,39.0,39.0,39.0,39.0,1000.0
2011-02-16 13:40:00,38.99,39.01,38.99,38.99,2600.0,38.99,39.01,38.99,38.99,2600.0
2011-02-16 13:45:00,38.99,39.02,38.99,39.01,6000.0,38.99,39.02,38.99,39.01,6000.0
2011-02-16 13:50:00,39.01,39.03,39.01,39.02,3000.0,39.01,39.03,39.01,39.02,3000.0
2011-02-16 13:55:00,39.02,39.03,38.98,38.98,5600.0,39.02,39.03,38.98,38.98,5600.0
2011-02-16 14:00:00,38.98,39.02,38.94,38.99,8400.0,38.98,39.02,38.94,38.99,8400.0
2011-02-16 14:05:00,39.0,39.0,38.97,38.97,1000.0,39.0,39.0,38.97,38.97,1000.0
2011-02-16 14:10:00,38.96,38.97,38.96,38.96,800.0,38.96,38.97,38.96,38.96,800.0
2011-02-16 14:15:00,38.93,38.95,38.91,38.91,600.0,38.93,38.95,38.91,38.91,600.0
2011-02-16 14:20:00,38.91,38.92,38.91,38.92,400.0,38.91,38.92,38.91,38.92,400.0
2011-02-16 14:25:00,38.93,38.93,38.92,38.92,400.0,38.93,38.93,38.92,38.92,400.0
2011-02-16 14:30:00,38.92,38.99,38.92,38.99,6600.0,38.92,38.99,38.92,38.99,6600.0
2011-02-16 14:35:00,38.99,39.03,38.99,39.0,8600.0,38.99,39.03,38.99,39.0,8600.0
2011-02-16 14:40:00,39.0,39.0,38.98,38.98,2000.0,39.0,39.0,38.98,38.98,2000.0
2011-02-16 14:45:00,38.98,39.01,38.98,39.01,1000.0,38.98,39.01,38.98,39.01,1000.0
2011-02-16 14:50:00,38.99,38.99,38.97,38.98,2400.0,38.99,38.99,38.97,38.98,2400.0
2011-02-16 14:55:00,38.98,39.01,38.98,38.98,7400.0,38.98,39.01,38.98,38.98,7400.0
2011-02-16 15:00:00,39.0,39.01,38.99,38.99,7800.0,39.0,39.01,38.99,38.99,7800.0
2011-02-16 15:05:00,39.01,39.02,38.99,39.02,3200.0,39.01,39.02,38.99,39.02,3200.0
2011-02-16 15:10:00,39.02,39.03,39.01,39.02,1600.0,39.02,39.03,39.01,39.02,1600.0
2011-02-16 15:15:00,39.02,39.07,39.02,39.05,4800.0,39.02,39.07,39.02,39.05,4800.0
2011-02-16 15:20:00,39.05,39.05,39.05,39.05,400.0,39.05,39.05,39.05,39.05,400.0
2011-02-16 15:25:00,39.05,39.05,39.02,39.03,2200.0,39.05,39.05,39.02,39.03,2200.0
2011-02-16 15:30:00,39.05,39.06,39.03,39.06,2800.0,39.05,39.06,39.03,39.06,2800.0
2011-02-16 15:35:00,39.06,39.07,39.05,39.05,4000.0,39.06,39.07,39.05,39.05,4000.0
2011-02-16 15:40:00,39.07,39.07,39.05,39.05,5800.0,39.07,39.07,39.05,39.05,5800.0
2011-02-16 15:45:00,39.06,39.07,39.05,39.06,6400.0,39.06,39.07,39.05,39.06,6400.0
2011-02-16 15:50:00,39.05,39.07,39.05,39.05,10200.0,39.05,39.07,39.05,39.05,10200.0
2011-02-16 15:55:00,39.05,39.09,39.04,39.06,26600.0,39.05,39.09,39.04,39.06,26600.0
2011-02-17 09:30:00,38.9,39.06,38.9,39.06,7200.0,38.9,39.06,38.9,39.06,7200.0
2011-02-17 09:35:00,39.04,39.04,38.98,38.98,3000.0,39.04,39.04,38.98,38.98,3000.0
2011-02-17 09:40:00,38.99,39.0,38.96,38.96,2400.0,38.99,39.0,38.96,38.96,2400.0
2011-02-17 09:45:00,38.98,39.0,38.98,39.0,1200.0,38.98,39.0,38.98,39.0,1200.0
2011-02-17 09:50:00,38.99,38.99,38.99,38.99,400.0,38.99,38.99,38.99,38.99,400.0
2011-02-17 09:55:00,39.04,39.04,38.99,39.02,5800.0,39.04,39.04,38.99,39.02,5800.0
2011-02-17 10:00:00,39.04,39.09,38.96,38.97,8600.0,39.04,39.09,38.96,38.97,8600.0
2011-02-17 10:05:00,38.97,38.97,38.92,38.93,3000.0,38.97,38.97,38.92,38.93,3000.0
2011-02-17 10:10:00,38.94,38.95,38.94,38.95,1200.0,38.94,38.95,38.94,38.95,1200.0
2011-02-17 10:15:00,38.95,38.95,38.94,38.95,2000.0,38.95,38.95,38.94,38.95,2000.0
2011-02-17 10:20:00,38.95,38.95,38.95,38.95,6800.0,38.95,38.95,38.95,38.95,6800.0
2011-02-17 10:25:00,38.95,38.95,38.95,38.95,1200.0,38.95,38.95,38.95,38.95,1200.0
2011-02-17 10:30:00,38.95,38.95,38.95,38.95,1400.0,38.95,38.95,38.95,38.95,1400.0
2011-02-17 10:35:00,38.95,38.95,38.95,38.95,2200.0,38.95,38.95,38.95,38.95,2200.0
2011-02-17 10:40:00,38.95,38.95,38.94,38.95,3600.0,38.95,38.95,38.94,38.95,3600.0
2011-02-17 10:45:00,38.95,38.95,38.95,38.95,1400.0,38.95,38.95,38.95,38.95,1400.0
2011-02-17 10:50:00,38.95,38.95,38.95,38.95,200.0,38.95,38.95,38.95,38.95,200.0
2011-02-17 10:55:00,38.95,38.95,38.91,38.92,1600.0,38.95,38.95,38.91,38.92,1600.0
2011-02-17 11:00:00,38.93,38.95,38.92,38.92,3000.0,38.93,38.95,38.92,38.92,3000.0
2011-02-17 11:05:00,38.92,38.95,38.92,38.93,2800.0,38.92,38.95,38.92,38.93,2800.0
2011-02-17 11:10:00,38.95,38.95,38.93,38.95,4000.0,38.95,38.95,38.93,38.95,4000.0
2011-02-17 11:15:00,38.97,38.97,38.95,38.95,5600.0,38.97,38.97,38.95,38.95,5600.0
2011-02-17 11:20:00,38.94,38.95,38.89,38.93,6600.0,38.94,38.95,38.89,38.93,6600.0
2011-02-17 11:25:00,38.95,38.98,38.94,38.95,5000.0,38.95,38.98,38.94,38.95,5000.0
2011-02-17 11:30:00,38.95,38.95,38.95,38.95,2400.0,38.95,38.95,38.95,38.95,2400.0
2011-02-17 11:35:00,38.95,38.95,38.92,38.95,6200.0,38.95,38.95,38.92,38.95,6200.0
2011-02-17 11:40:00,38.95,38.95,38.95,38.95,2000.0,38.95,38.95,38.95,38.95,2000.0
2011-02-17 11:45:00,38.95,38.96,38.95,38.95,5000.0,38.95,38.96,38.95,38.95,5000.0
2011-02-17 11:50:00,38.95,38.98,38.95,38.96,7200.0,38.95,38.98,38.95,38.96,7200.0
2011-02-17 11:55:00,38.95,38.98,38.95,38.97,6800.0,38.95,38.98,38.95,38.97,6800.0
2011-02-17 12:00:00,38.94,38.94,38.88,38.91,3800.0,38.94,38.94,38.88,38.91,3800.0
2011-02-17 12:05:00,38.91,38.91,38.91,38.91,2600.0,38.91,38.91,38.91,38.91,2600.0
2011-02-17 12:10:00,38.92,38.92,38.87,38.88,3200.0,38.92,38.92,38.87,38.88,3200.0
2011-02-17 12:15:00,38.88,38.9,38.88,38.88,7000.0,38.88,38.9,38.88,38.88,7000.0
2011-02-17 12:20:00,38.88,38.88,38.88,38.88,800.0,38.88,38.88,38.88,38.88,800.0
2011-02-17 12:25:00,38.88,38.92,38.88,38.92,1600.0,38.88,38.92,38.88,38.92,1600.0
2011-02-17 12:30:00,38.91,38.91,38.91,38.91,2200.0,38.91,38.91,38.91,38.91,2200.0
2011-02-17 12:35:00,38.91,38.91,38.91,38.91,1800.0,38.91,38.91,38.91,38.91,1800.0
2011-02-17 12:40:00,38.91,38.91,38.88,38.88,2400.0,38.91,38.91,38.88,38.88,2400.0
2011-02-17 12:45:00,38.89,38.89,38.89,38.89,600.0,38.89,38.89,38.89,38.89,600.0
2011-02-17 12:50:00,38.89,38.9,38.86,38.88,4200.0,38.89,38.9,38.86,38.88,4200.0
2011-02-17 12:55:00,38.88,38.89,38.88,38.88,2400.0,38.88,38.89,38.88,38.88,2400.0
2011-02-17 13:00:00,38.88,38.89,38.85,38.87,18600.0,38.88,38.89,38.85,38.87,18600.0
2011-02-17 13:05:00,38.86,38.89,38.85,38.88,4800.0,38.86,38.89,38.85,38.88,4800.0
2011-02-17 13:10:00,38.88,38.88,38.84,38.85,21800.0,38.88,38.88,38.84,38.85,21800.0
2011-02-17 13:15:00,38.85,38.87,38.85,38.85,10400.0,38.85,38.87,38.85,38.85,10400.0
2011-02-17 13:20:00,38.85,38.86,38.84,38.85,6200.0,38.85,38.86,38.84,38.85,6200.0
2011-02-17 13:25:00,38.85,38.86,38.85,38.86,9000.0,38.85,38.86,38.85,38.86,9000.0
2011-02-17 13:30:00,38.86,38.86,38.85,38.85,18600.0,38.86,38.86,38.85,38.85,18600.0
2011-02-17 13:35:00,38.85,38.85,38.85,38.85,2400.0,38.85,38.85,38.85,38.85,2400.0
2011-02-17 13:40:00,38.85,38.86,38.85,38.86,6400.0,38.85,38.86,38.85,38.86,6400.0
2011-02-17 13:45:00,38.86,38.86,38.86,38.86,1600.0,38.86,38.86,38.86,38.86,1600.0
2011-02-17 13:50:00,38.86,38.86,38.86,38.86,200.0,38.86,38.86,38.86,38.86,200.0
2011-02-17 13:55:00,38.86,38.87,38.86,38.87,1200.0,38.86,38.87,38.86,38.87,1200.0
2011-02-17 14:00:00,38.87,38.87,38.85,38.85,22800.0,38.87,38.87,38.85,38.85,22800.0
2011-02-17 14:05:00,38.85,38.87,38.85,38.87,9400.0,38.85,38.87,38.85,38.87,9400.0
2011-02-17 14:10:00,38.86,38.87,38.85,38.85,6800.0,38.86,38.87,38.85,38.85,6800.0
2011-02-17 14:15:00,38.85,38.87,38.85,38.85,11200.0,38.85,38.87,38.85,38.85,11200.0
2011-02-17 14:20:00,38.85,38.86,38.82,38.85,33000.0,38.85,38.86,38.82,38.85,33000.0
2011-02-17 14:25:00,38.86,38.86,38.85,38.86,13200.0,38.86,38.86,38.85,38.86,13200.0
2011-02-17 14:30:00,38.85,38.9,38.74,38.85,71600.0,38.85,38.9,38.74,38.85,71600.0
2011-02-17 14:35:00,38.85,38.86,38.85,38.85,3600.0,38.85,38.86,38.85,38.85,3600.0
2011-02-17 14:40:00,38.85,38.85,38.84,38.84,5200.0,38.85,38.85,38.84,38.84,5200.0
2011-02-17 14:45:00,38.84,38.87,38.84,38.87,7800.0,38.84,38.87,38.84,38.87,7800.0
2011-02-17 14:50:00,38.88,38.89,38.85,38.88,5800.0,38.88,38.89,38.85,38.88,5800.0
2011-02-17 14:55:00,38.88,38.9,38.84,38.9,28800.0,38.88,38.9,38.84,38.9,28800.0
2011-02-17 15:00:00,38.88,38.9,38.88,38.9,3800.0,38.88,38.9,38.88,38.9,3800.0
2011-02-17 15:05:00,38.9,38.93,38.9,38.93,5800.0,38.9,38.93,38.9,38.93,5800.0
2011-02-17 15:10:00,38.93,38.95,38.91,38.91,7400.0,38.93,38.95,38.91,38.91,7400.0
2011-02-17 15:15:00,38.92,38.95,38.92,38.95,5200.0,38.92,38.95,38.92,38.95,5200.0
2011-02-17 15:20:00,38.95,38.99,38.95,38.99,5600.0,38.95,38.99,38.95,38.99,5600.0
2011-02-17 15:25:00,39.0,39.02,38.99,39.02,8000.0,39.0,39.02,38.99,39.02,8000.0
2011-02-17 15:30:00,39.02,39.07,39.02,39.07,9600.0,39.02,39.07,39.02,39.07,9600.0
2011-02-17 15:35:00,39.07,39.1,39.07,39.1,16000.0,39.07,39.1,39.07,39.1,16000.0
2011-02-17 15:40:00,39.1,39.13,39.09,39.1,18200.0,39.1,39.13,39.09,39.1,18200.0
2011-02-17 15:45:00,39.1,39.1,39.04,39.05,12600.0,39.1,39.1,39.04,39.05,12600.0
2011-02-17 15:50:00,39.05,39.06,38.99,38.99,28400.0,39.05,39.06,38.99,38.99,28400.0
2011-02-17 15:55:00,39.02,39.04,38.88,38.88,57800.0,39.02,39.04,38.88,38.88,57800.0
2011-02-18 09:30:00,38.98,39.19,38.98,39.1,9800.0,38.98,39.19,38.98,39.1,9800.0
2011-02-18 09:35:00,39.1,39.13,38.91,38.99,12000.0,39.1,39.13,38.91,38.99,12000.0
2011-02-18 09:40:00,38.99,38.99,38.97,38.99,7000.0,38.99,38.99,38.97,38.99,7000.0
2011-02-18 09:45:00,38.99,39.18,38.99,39.11,10200.0,38.99,39.18,38.99,39.11,10200.0
2011-02-18 09:50:00,39.17,39.25,39.15,39.22,4600.0,39.17,39.25,39.15,39.22,4600.0
2011-02-18 09:55:00,39.22,39.22,39.17,39.17,2000.0,39.22,39.22,39.17,39.17,2000.0
2011-02-18 10:00:00,39.2,39.2,39.13,39.18,4000.0,39.2,39.2,39.13,39.18,4000.0
2011-02-18 10:05:00,39.21,39.25,39.18,39.21,1800.0,39.21,39.25,39.18,39.21,1800.0
2011-02-18 10:10:00,39.27,39.3,39.23,39.28,1600.0,39.27,39.3,39.23,39.28,1600.0
2011-02-18 10:15:00,39.27,39.31,39.26,39.28,2200.0,39.27,39.31,39.26,39.28,2200.0
2011-02-18 10:20:00,39.31,39.31,39.27,39.27,2800.0,39.31,39.31,39.27,39.27,2800.0
2011-02-18 10:25:00,39.24,39.26,39.23,39.24,2000.0,39.24,39.26,39.23,39.24,2000.0
2011-02-18 10:30:00,39.24,39.26,39.19,39.24,3600.0,39.24,39.26,39.19,39.24,3600.0
2011-02-18 10:35:00,39.24,39.26,39.22,39.23,24000.0,39.24,39.26,39.22,39.23,24000.0
2011-02-18 10:40:00,39.23,39.3,39.23,39.24,6400.0,39.23,39.3,39.23,39.24,6400.0
2011-02-18 10:45:00,39.23,39.32,39.21,39.29,8400.0,39.23,39.32,39.21,39.29,8400.0
2011-02-18 10:50:00,39.32,39.43,39.32,39.33,15200.0,39.32,39.43,39.32,39.33,15200.0
2011-02-18 10:55:00,39.33,39.45,39.3,39.34,23600.0,39.33,39.45,39.3,39.34,23600.0
2011-02-18 11:00:00,39.37,39.44,39.37,39.44,4400.0,39.37,39.44,39.37,39.44,4400.0
2011-02-18 11:05:00,39.38,39.43,39.38,39.43,400.0,39.38,39.43,39.38,39.43,400.0
2011-02-18 11:10:00,39.42,39.44,39.4,39.4,800.0,39.42,39.44,39.4,39.4,800.0
2011-02-18 11:15:00,39.4,39.44,39.4,39.42,1800.0,39.4,39.44,39.4,39.42,1800.0
2011-02-18 11:20:00,39.4,39.41,39.39,39.39,1800.0,39.4,39.41,39.39,39.39,1800.0
2011-02-18 11:25:00,39.38,39.4,39.36,39.4,4400.0,39.38,39.4,39.36,39.4,4400.0
2011-02-18 11:30:00,39.38,39.41,39.38,39.41,2000.0,39.38,39.41,39.38,39.41,2000.0
2011-02-18 11:35:00,39.45,39.45,39.35,39.38,8800.0,39.45,39.45,39.35,39.38,8800.0
2011-02-18 11:40:00,39.4,39.43,39.37,39.43,11000.0,39.4,39.43,39.37,39.43,11000.0
2011-02-18 11:45:00,39.43,39.43,39.4,39.43,2600.0,39.43,39.43,39.4,39.43,2600.0
2011-02-18 11:50:00,39.41,39.42,39.4,39.42,2000.0,39.41,39.42,39.4,39.42,2000.0
2011-02-18 11:55:00,39.41,39.41,39.38,39.4,5000.0,39.41,39.41,39.38,39.4,5000.0
2011-02-18 12:00:00,39.4,39.42,39.35,39.4,5600.0,39.4,39.42,39.35,39.4,5600.0
2011-02-18 12:05:00,39.38,39.41,39.38,39.41,2800.0,39.38,39.41,39.38,39.41,2800.0
2011-02-18 12:10:00,39.42,39.46,39.42,39.46,3800.0,39.42,39.46,39.42,39.46,3800.0
2011-02-18 12:15:00,39.45,39.46,39.39,39.4,3400.0,39.45,39.46,39.39,39.4,3400.0
2011-02-18 12:20:00,39.44,39.45,39.4,39.44,10400.0,39.44,39.45,39.4,39.44,10400.0
2011-02-18 12:25:00,39.45,39.51,39.45,39.5,4600.0,39.45,39.51,39.45,39.5,4600.0
2011-02-18 12:30:00,39.52,39.52,39.46,39.49,18400.0,39.52,39.52,39.46,39.49,18400.0
2011-02-18 12:35:00,39.47,39.5,39.4,39.46,11600.0,39.47,39.5,39.4,39.46,11600.0
2011-02-18 12:40:00,39.46,39.52,39.46,39.47,143200.0,39.46,39.52,39.46,39.47,143200.0
2011-02-18 12:45:00,39.45,39.47,39.26,39.38,63400.0,39.45,39.47,39.26,39.38,63400.0
2011-02-18 12:50:00,39.38,39.39,39.34,39.35,14800.0,39.38,39.39,39.34,39.35,14800.0
2011-02-18 12:55:00,39.34,39.38,39.34,39.35,1600.0,39.34,39.38,39.34,39.35,1600.0
2011-02-18 13:00:00,39.37,39.38,39.35,39.38,10000.0,39.37,39.38,39.35,39.38,10000.0
2011-02-18 13:05:00,39.38,39.39,39.35,39.38,3000.0,39.38,39.39,39.35,39.38,3000.0
2011-02-18 13:10:00,39.38,39.44,39.37,39.42,26400.0,39.38,39.44,39.37,39.42,26400.0
2011-02-18 13:15:00,39.42,39.45,39.42,39.45,4000.0,39.42,39.45,39.42,39.45,4000.0
2011-02-18 13:20:00,39.47,39.49,39.45,39.49,4400.0,39.47,39.49,39.45,39.49,4400.0
2011-02-18 13:25:00,39.49,39.52,39.47,39.51,21600.0,39.49,39.52,39.47,39.51,21600.0
2011-02-18 13:30:00,39.51,39.51,39.48,39.49,5400.0,39.51,39.51,39.48,39.49,5400.0
2011-02-18 13:35:00,39.48,39.51,39.48,39.5,7000.0,39.48,39.51,39.48,39.5,7000.0
2011-02-18 13:40:00,39.51,39.51,39.51,39.51,800.0,39.51,39.51,39.51,39.51,800.0
2011-02-18 13:45:00,39.52,39.53,39.52,39.52,2800.0,39.52,39.53,39.52,39.52,2800.0
2011-02-18 13:50:00,39.52,39.54,39.5,39.51,15400.0,39.52,39.54,39.5,39.51,15400.0
2011-02-18 13:55:00,39.5,39.51,39.49,39.51,5800.0,39.5,39.51,39.49,39.51,5800.0
2011-02-18 14:00:00,39.5,39.52,39.4,39.4,13000.0,39.5,39.52,39.4,39.4,13000.0
2011-02-18 14:05:00,39.43,39.46,39.43,39.45,1200.0,39.43,39.46,39.43,39.45,1200.0
2011-02-18 14:10:00,39.44,39.48,39.44,39.45,2800.0,39.44,39.48,39.44,39.45,2800.0
2011-02-18 14:15:00,39.47,39.49,39.47,39.48,1200.0,39.47,39.49,39.47,39.48,1200.0
2011-02-18 14:20:00,39.48,39.49,39.47,39.48,5000.0,39.48,39.49,39.47,39.48,5000.0
2011-02-18 14:25:00,39.48,39.48,39.44,39.47,13000.0,39.48,39.48,39.44,39.47,13000.0
2011-02-18 14:30:00,39.47,39.5,39.46,39.49,12400.0,39.47,39.5,39.46,39.49,12400.0
2011-02-18 14:35:00,39.49,39.49,39.48,39.49,2400.0,39.49,39.49,39.48,39.49,2400.0
2011-02-18 14:40:00,39.49,39.5,39.49,39.5,7000.0,39.49,39.5,39.49,39.5,7000.0
2011-02-18 14:45:00,39.52,39.52,39.51,39.52,800.0,39.52,39.52,39.51,39.52,800.0
2011-02-18 14:50:00,39.52,39.52,39.51,39.51,4800.0,39.52,39.52,39.51,39.51,4800.0
2011-02-18 14:55:00,39.52,39.53,39.51,39.53,1800.0,39.52,39.53,39.51,39.53,1800.0
2011-02-18 15:00:00,39.53,39.59,39.51,39.59,13800.0,39.53,39.59,39.51,39.59,13800.0
2011-02-18 15:05:00,39.59,39.6,39.59,39.59,1800.0,39.59,39.6,39.59,39.59,1800.0
2011-02-18 15:10:00,39.6,39.6,39.58,39.58,2000.0,39.6,39.6,39.58,39.58,2000.0
2011-02-18 15:15:00,39.57,39.59,39.57,39.59,3200.0,39.57,39.59,39.57,39.59,3200.0
2011-02-18 15:20:00,39.59,39.59,39.57,39.59,2000.0,39.59,39.59,39.57,39.59,2000.0
2011-02-18 15:25:00,39.58,39.59,39.57,39.57,3400.0,39.58,39.59,39.57,39.57,3400.0
2011-02-18 15:30:00,39.56,39.57,39.55,39.57,3000.0,39.56,39.57,39.55,39.57,3000.0
2011-02-18 15:35:00,39.58,39.58,39.56,39.57,10400.0,39.58,39.58,39.56,39.57,10400.0
2011-02-18 15:40:00,39.56,39.58,39.53,39.58,3600.0,39.56,39.58,39.53,39.58,3600.0
2011-02-18 15:45:00,39.58,39.58,39.53,39.53,3400.0,39.58,39.58,39.53,39.53,3400.0
2011-02-18 15:50:00,39.55,39.56,39.52,39.55,10800.0,39.55,39.56,39.52,39.55,10800.0
2011-02-18 15:55:00,39.55,39.66,39.54,39.66,24200.0,39.55,39.66,39.54,39.66,24200.0
2011-02-22 09:30:00,39.49,39.49,39.28,39.35,12000.0,39.49,39.49,39.28,39.35,12000.0
2011-02-22 09:35:00,39.35,39.38,39.31,39.38,4200.0,39.35,39.38,39.31,39.38,4200.0
2011-02-22 09:40:00,39.35,39.35,39.27,39.27,4000.0,39.35,39.35,39.27,39.27,4000.0
2011-02-22 09:45:00,39.24,39.26,39.24,39.26,1600.0,39.24,39.26,39.24,39.26,1600.0
2011-02-22 09:50:00,39.31,39.37,39.31,39.35,5800.0,39.31,39.37,39.31,39.35,5800.0
2011-02-22 09:55:00,39.35,39.42,39.35,39.42,1200.0,39.35,39.42,39.35,39.42,1200.0
2011-02-22 10:00:00,39.43,39.47,39.38,39.38,3200.0,39.43,39.47,39.38,39.38,3200.0
2011-02-22 10:05:00,39.31,39.31,39.29,39.31,600.0,39.31,39.31,39.29,39.31,600.0
2011-02-22 10:10:00,39.3,39.3,39.3,39.3,600.0,39.3,39.3,39.3,39.3,600.0
2011-02-22 10:15:00,39.3,39.37,39.3,39.31,1200.0,39.3,39.37,39.3,39.31,1200.0
2011-02-22 10:20:00,39.32,39.35,39.31,39.35,800.0,39.32,39.35,39.31,39.35,800.0
2011-02-22 10:25:00,39.36,39.37,39.35,39.37,1400.0,39.36,39.37,39.35,39.37,1400.0
2011-02-22 10:30:00,39.37,39.42,39.34,39.38,2400.0,39.37,39.42,39.34,39.38,2400.0
2011-02-22 10:35:00,39.37,39.47,39.37,39.47,1800.0,39.37,39.47,39.37,39.47,1800.0
2011-02-22 10:40:00,39.49,39.53,39.44,39.53,1600.0,39.49,39.53,39.44,39.53,1600.0
2011-02-22 10:45:00,39.51,39.57,39.51,39.52,2600.0,39.51,39.57,39.51,39.52,2600.0
2011-02-22 10:50:00,39.54,39.57,39.53,39.55,4400.0,39.54,39.57,39.53,39.55,4400.0
2011-02-22 10:55:00,39.57,39.57,39.52,39.52,4400.0,39.57,39.57,39.52,39.52,4400.0
2011-02-22 11:00:00,39.52,39.52,39.49,39.51,5400.0,39.52,39.52,39.49,39.51,5400.0
2011-02-22 11:05:00,39.54,39.55,39.51,39.52,1400.0,39.54,39.55,39.51,39.52,1400.0
2011-02-22 11:10:00,39.55,39.55,39.49,39.49,1800.0,39.55,39.55,39.49,39.49,1800.0
2011-02-22 11:15:00,39.49,39.49,39.38,39.39,3800.0,39.49,39.49,39.38,39.39,3800.0
2011-02-22 11:20:00,39.41,39.43,39.38,39.38,1000.0,39.41,39.43,39.38,39.38,1000.0
2011-02-22 11:25:00,39.4,39.4,39.39,39.39,800.0,39.4,39.4,39.39,39.39,800.0
2011-02-22 11:30:00,39.42,39.42,39.37,39.4,2200.0,39.42,39.42,39.37,39.4,2200.0
2011-02-22 11:35:00,39.38,39.39,39.34,39.34,1800.0,39.38,39.39,39.34,39.34,1800.0
2011-02-22 11:40:00,39.36,39.39,39.32,39.38,3400.0,39.36,39.39,39.32,39.38,3400.0
2011-02-22 11:45:00,39.35,39.4,39.35,39.38,3200.0,39.35,39.4,39.35,39.38,3200.0
2011-02-22 11:50:00,39.37,39.37,39.35,39.35,1400.0,39.37,39.37,39.35,39.35,1400.0
2011-02-22 11:55:00,39.35,39.39,39.35,39.39,2200.0,39.35,39.39,39.35,39.39,2200.0
2011-02-22 12:00:00,39.39,39.39,39.33,39.35,3200.0,39.39,39.39,39.33,39.35,3200.0
2011-02-22 12:05:00,39.38,39.38,39.37,39.38,4600.0,39.38,39.38,39.37,39.38,4600.0
2011-02-22 12:10:00,39.38,39.38,39.34,39.35,5600.0,39.38,39.38,39.34,39.35,5600.0
2011-02-22 12:15:00,39.34,39.38,39.33,39.38,1600.0,39.34,39.38,39.33,39.38,1600.0
2011-02-22 12:20:00,39.38,39.38,39.24,39.24,59200.0,39.38,39.38,39.24,39.24,59200.0
2011-02-22 12:25:00,39.24,39.25,39.16,39.16,9800.0,39.24,39.25,39.16,39.16,9800.0
2011-02-22 12:30:00,39.17,39.28,39.15,39.28,28200.0,39.17,39.28,39.15,39.28,28200.0
2011-02-22 12:35:00,39.29,39.3,39.26,39.28,3800.0,39.29,39.3,39.26,39.28,3800.0
2011-02-22 12:40:00,39.25,39.25,39.21,39.25,8800.0,39.25,39.25,39.21,39.25,8800.0
2011-02-22 12:45:00,39.25,39.26,39.21,39.24,6000.0,39.25,39.26,39.21,39.24,6000.0
2011-02-22 12:50:00,39.19,39.25,39.08,39.19,18600.0,39.19,39.25,39.08,39.19,18600.0
2011-02-22 12:55:00,39.19,39.23,39.19,39.19,7600.0,39.19,39.23,39.19,39.19,7600.0
2011-02-22 13:00:00,39.18,39.22,39.13,39.2,27200.0,39.18,39.22,39.13,39.2,27200.0
2011-02-22 13:05:00,39.24,39.25,39.24,39.24,1400.0,39.24,39.25,39.24,39.24,1400.0
2011-02-22 13:10:00,39.24,39.24,39.2,39.2,4400.0,39.24,39.24,39.2,39.2,4400.0
2011-02-22 13:15:00,39.2,39.2,39.17,39.18,4200.0,39.2,39.2,39.17,39.18,4200.0
2011-02-22 13:20:00,39.17,39.22,39.13,39.2,19200.0,39.17,39.22,39.13,39.2,19200.0
2011-02-22 13:25:00,39.2,39.22,39.1,39.1,6600.0,39.2,39.22,39.1,39.1,6600.0
2011-02-22 13:30:00,39.1,39.12,39.01,39.02,4800.0,39.1,39.12,39.01,39.02,4800.0
2011-02-22 13:35:00,39.01,39.06,39.01,39.06,1600.0,39.01,39.06,39.01,39.06,1600.0
2011-02-22 13:40:00,39.04,39.04,39.0,39.0,4200.0,39.04,39.04,39.0,39.0,4200.0
2011-02-22 13:45:00,38.98,38.98,38.75,38.85,8000.0,38.98,38.98,38.75,38.85,8000.0
2011-02-22 13:50:00,38.85,38.95,38.85,38.95,3600.0,38.85,38.95,38.85,38.95,3600.0
2011-02-22 13:55:00,38.94,38.97,38.93,38.93,1000.0,38.94,38.97,38.93,38.93,1000.0
2011-02-22 14:00:00,38.95,38.97,38.94,38.94,2000.0,38.95,38.97,38.94,38.94,2000.0
2011-02-22 14:05:00,38.93,38.93,38.88,38.91,5200.0,38.93,38.93,38.88,38.91,5200.0
2011-02-22 14:10:00,38.91,38.91,38.87,38.88,9800.0,38.91,38.91,38.87,38.88,9800.0
2011-02-22 14:15:00,38.86,38.88,38.86,38.88,3200.0,38.86,38.88,38.86,38.88,3200.0
2011-02-22 14:20:00,38.88,38.88,38.87,38.88,1000.0,38.88,38.88,38.87,38.88,1000.0
2011-02-22 14:25:00,38.88,38.91,38.86,38.91,4600.0,38.88,38.91,38.86,38.91,4600.0
2011-02-22 14:30:00,38.93,38.99,38.93,38.99,2400.0,38.93,38.99,38.93,38.99,2400.0
2011-02-22 14:35:00,38.99,38.99,38.97,38.99,4400.0,38.99,38.99,38.97,38.99,4400.0
2011-02-22 14:40:00,38.96,38.96,38.91,38.92,2400.0,38.96,38.96,38.91,38.92,2400.0
2011-02-22 14:45:00,38.92,38.94,38.9,38.93,5600.0,38.92,38.94,38.9,38.93,5600.0
2011-02-22 14:50:00,38.94,38.94,38.91,38.91,1600.0,38.94,38.94,38.91,38.91,1600.0
2011-02-22 14:55:00,38.91,38.94,38.85,38.88,3400.0,38.91,38.94,38.85,38.88,3400.0
2011-02-22 15:00:00,38.88,38.91,38.87,38.89,2800.0,38.88,38.91,38.87,38.89,2800.0
2011-02-22 15:05:00,38.88,38.88,38.75,38.84,5800.0,38.88,38.88,38.75,38.84,5800.0
2011-02-22 15:10:00,38.85,38.85,38.8,38.82,8000.0,38.85,38.85,38.8,38.82,8000.0
2011-02-22 15:15:00,38.83,38.85,38.79,38.79,9600.0,38.83,38.85,38.79,38.79,9600.0
2011-02-22 15:20:00,38.78,38.8,38.77,38.8,4800.0,38.78,38.8,38.77,38.8,4800.0
2011-02-22 15:25:00,38.78,38.78,38.73,38.76,58200.0,38.78,38.78,38.73,38.76,58200.0
2011-02-22 15:30:00,38.75,38.77,38.75,38.76,14600.0,38.75,38.77,38.75,38.76,14600.0
2011-02-22 15:35:00,38.76,38.77,38.74,38.75,10800.0,38.76,38.77,38.74,38.75,10800.0
2011-02-22 15:40:00,38.75,38.8,38.75,38.75,15000.0,38.75,38.8,38.75,38.75,15000.0
2011-02-22 15:45:00,38.76,38.8,38.75,38.75,24400.0,38.76,38.8,38.75,38.75,24400.0
2011-02-22 15:50:00,38.74,38.8,38.72,38.77,45200.0,38.74,38.8,38.72,38.77,45200.0
2011-02-22 15:55:00,38.77,38.82,38.75,38.75,29200.0,38.77,38.82,38.75,38.75,29200.0
2011-02-23 09:30:00,38.76,38.82,38.67,38.81,4600.0,38.76,38.82,38.67,38.81,4600.0
2011-02-23 09:35:00,38.74,38.76,38.41,38.41,19000.0,38.74,38.76,38.41,38.41,19000.0
2011-02-23 09:40:00,38.52,38.52,38.5,38.5,4000.0,38.52,38.52,38.5,38.5,4000.0
2011-02-23 09:45:00,38.5,38.55,38.5,38.51,10800.0,38.5,38.55,38.5,38.51,10800.0
2011-02-23 09:50:00,38.59,38.61,38.59,38.61,800.0,38.59,38.61,38.59,38.61,800.0
2011-02-23 09:55:00,38.63,38.65,38.63,38.64,1000.0,38.63,38.65,38.63,38.64,1000.0
2011-02-23 10:00:00,38.66,38.66,38.58,38.58,3600.0,38.66,38.66,38.58,38.58,3600.0
2011-02-23 10:05:00,38.58,38.62,38.58,38.6,1600.0,38.58,38.62,38.58,38.6,1600.0
2011-02-23 10:10:00,38.6,38.6,38.57,38.59,2400.0,38.6,38.6,38.57,38.59,2400.0
2011-02-23 10:15:00,38.58,38.61,38.56,38.58,5600.0,38.58,38.61,38.56,38.58,5600.0
2011-02-23 10:20:00,38.59,38.59,38.55,38.56,6600.0,38.59,38.59,38.55,38.56,6600.0
2011-02-23 10:25:00,38.56,38.56,38.55,38.55,4400.0,38.56,38.56,38.55,38.55,4400.0
2011-02-23 10:30:00,38.56,38.59,38.54,38.57,5200.0,38.56,38.59,38.54,38.57,5200.0
2011-02-23 10:35:00,38.52,38.55,38.5,38.54,6000.0,38.52,38.55,38.5,38.54,6000.0
2011-02-23 10:40:00,38.52,38.54,38.5,38.52,9600.0,38.52,38.54,38.5,38.52,9600.0
2011-02-23 10:45:00,38.54,38.54,38.53,38.54,1000.0,38.54,38.54,38.53,38.54,1000.0
2011-02-23 10:50:00,38.54,38.59,38.54,38.55,11800.0,38.54,38.59,38.54,38.55,11800.0
2011-02-23 10:55:00,38.55,38.61,38.55,38.61,3000.0,38.55,38.61,38.55,38.61,3000.0
2011-02-23 11:00:00,38.6,38.62,38.57,38.59,4800.0,38.6,38.62,38.57,38.59,4800.0
2011-02-23 11:05:00,38.54,38.57,38.54,38.55,4200.0,38.54,38.57,38.54,38.55,4200.0
2011-02-23 11:10:00,38.57,38.57,38.5,38.55,5400.0,38.57,38.57,38.5,38.55,5400.0
2011-02-23 11:15:00,38.52,38.54,38.51,38.51,1200.0,38.52,38.54,38.51,38.51,1200.0
2011-02-23 11:20:00,38.54,38.57,38.52,38.54,4800.0,38.54,38.57,38.52,38.54,4800.0
2011-02-23 11:25:00,38.54,38.58,38.46,38.49,6000.0,38.54,38.58,38.46,38.49,6000.0
2011-02-23 11:30:00,38.49,38.52,38.47,38.52,13800.0,38.49,38.52,38.47,38.52,13800.0
2011-02-23 11:35:00,38.54,38.56,38.52,38.52,4200.0,38.54,38.56,38.52,38.52,4200.0
2011-02-23 11:40:00,38.54,38.57,38.5,38.52,9200.0,38.54,38.57,38.5,38.52,9200.0
2011-02-23 11:45:00,38.52,38.52,38.45,38.45,53000.0,38.52,38.52,38.45,38.45,53000.0
2011-02-23 11:50:00,38.45,38.45,38.43,38.45,6800.0,38.45,38.45,38.43,38.45,6800.0
2011-02-23 11:55:00,38.43,38.45,38.31,38.33,15000.0,38.43,38.45,38.31,38.33,15000.0
2011-02-23 12:00:00,38.31,38.35,38.3,38.3,8200.0,38.31,38.35,38.3,38.3,8200.0
2011-02-23 12:05:00,38.3,38.31,38.26,38.26,6400.0,38.3,38.31,38.26,38.26,6400.0
2011-02-23 12:10:00,38.26,38.33,38.19,38.25,9000.0,38.26,38.33,38.19,38.25,9000.0
2011-02-23 12:15:00,38.26,38.26,38.18,38.2,4000.0,38.26,38.26,38.18,38.2,4000.0
2011-02-23 12:20:00,38.19,38.2,38.13,38.13,4400.0,38.19,38.2,38.13,38.13,4400.0
2011-02-23 12:25:00,38.13,38.14,38.1,38.13,14600.0,38.13,38.14,38.1,38.13,14600.0
2011-02-23 12:30:00,38.14,38.16,38.13,38.15,2200.0,38.14,38.16,38.13,38.15,2200.0
2011-02-23 12:35:00,38.15,38.2,38.14,38.16,11200.0,38.15,38.2,38.14,38.16,11200.0
2011-02-23 12:40:00,38.17,38.18,38.17,38.17,1800.0,38.17,38.18,38.17,38.17,1800.0
2011-02-23 12:45:00,38.17,38.17,38.05,38.09,18200.0,38.17,38.17,38.05,38.09,18200.0
2011-02-23 12:50:00,38.06,38.06,37.63,37.99,44200.0,38.06,38.06,37.63,37.99,44200.0
2011-02-23 12:55:00,38.0,38.04,37.99,38.02,3200.0,38.0,38.04,37.99,38.02,3200.0
2011-02-23 13:00:00,38.07,38.08,38.01,38.02,5600.0,38.07,38.08,38.01,38.02,5600.0
2011-02-23 13:05:00,38.01,38.01,37.91,37.91,17000.0,38.01,38.01,37.91,37.91,17000.0
2011-02-23 13:10:00,37.91,37.95,37.91,37.92,1400.0,37.91,37.95,37.91,37.92,1400.0
2011-02-23 13:15:00,37.91,37.91,37.85,37.85,2600.0,37.91,37.91,37.85,37.85,2600.0
2011-02-23 13:20:00,37.85,37.94,37.85,37.94,2000.0,37.85,37.94,37.85,37.94,2000.0
2011-02-23 13:25:00,37.95,37.99,37.93,37.95,12000.0,37.95,37.99,37.93,37.95,12000.0
2011-02-23 13:30:00,37.95,37.98,37.85,37.95,17200.0,37.95,37.98,37.85,37.95,17200.0
2011-02-23 13:35:00,37.95,37.98,37.9,37.95,8400.0,37.95,37.98,37.9,37.95,8400.0
2011-02-23 13:40:00,37.96,37.97,37.94,37.95,2000.0,37.96,37.97,37.94,37.95,2000.0
2011-02-23 13:45:00,37.95,37.99,37.95,37.98,11200.0,37.95,37.99,37.95,37.98,11200.0
2011-02-23 13:50:00,37.99,38.1,37.99,38.1,3800.0,37.99,38.1,37.99,38.1,3800.0
2011-02-23 13:55:00,38.12,38.12,38.12,38.12,1000.0,38.12,38.12,38.12,38.12,1000.0
2011-02-23 14:00:00,38.13,38.22,38.13,38.22,2400.0,38.13,38.22,38.13,38.22,2400.0
2011-02-23 14:05:00,38.24,38.24,38.2,38.23,6600.0,38.24,38.24,38.2,38.23,6600.0
2011-02-23 14:10:00,38.23,38.23,38.18,38.2,3000.0,38.23,38.23,38.18,38.2,3000.0
2011-02-23 14:15:00,38.2,38.2,38.18,38.18,3400.0,38.2,38.2,38.18,38.18,3400.0
2011-02-23 14:20:00,38.18,38.2,38.15,38.17,4800.0,38.18,38.2,38.15,38.17,4800.0
2011-02-23 14:25:00,38.18,38.18,38.17,38.17,5000.0,38.18,38.18,38.17,38.17,5000.0
2011-02-23 14:30:00,38.15,38.17,38.13,38.16,6800.0,38.15,38.17,38.13,38.16,6800.0
2011-02-23 14:35:00,38.16,38.16,38.09,38.09,1800.0,38.16,38.16,38.09,38.09,1800.0
2011-02-23 14:40:00,38.08,38.1,38.02,38.02,5400.0,38.08,38.1,38.02,38.02,5400.0
2011-02-23 14:45:00,38.03,38.03,38.02,38.03,1200.0,38.03,38.03,38.02,38.03,1200.0
2011-02-23 14:50:00,38.02,38.02,38.01,38.02,800.0,38.02,38.02,38.01,38.02,800.0
2011-02-23 14:55:00,38.05,38.09,38.05,38.08,1800.0,38.05,38.09,38.05,38.08,1800.0
2011-02-23 15:00:00,38.1,38.15,38.09,38.15,7200.0,38.1,38.15,38.09,38.15,7200.0
2011-02-23 15:05:00,38.15,38.16,38.1,38.1,6000.0,38.15,38.16,38.1,38.1,6000.0
2011-02-23 15:10:00,38.1,38.1,38.1,38.1,200.0,38.1,38.1,38.1,38.1,200.0
2011-02-23 15:15:00,38.1,38.13,38.07,38.13,5400.0,38.1,38.13,38.07,38.13,5400.0
2011-02-23 15:20:00,38.13,38.16,38.13,38.16,6400.0,38.13,38.16,38.13,38.16,6400.0
2011-02-23 15:25:00,38.16,38.18,38.14,38.14,4800.0,38.16,38.18,38.14,38.14,4800.0
2011-02-23 15:30:00,38.14,38.16,38.13,38.14,10800.0,38.14,38.16,38.13,38.14,10800.0
2011-02-23 15:35:00,38.16,38.2,38.14,38.2,3400.0,38.16,38.2,38.14,38.2,3400.0
2011-02-23 15:40:00,38.19,38.2,38.18,38.19,4000.0,38.19,38.2,38.18,38.19,4000.0
2011-02-23 15:45:00,38.16,38.18,38.12,38.17,10600.0,38.16,38.18,38.12,38.17,10600.0
2011-02-23 15:50:00,38.15,38.16,38.13,38.13,20400.0,38.15,38.16,38.13,38.13,20400.0
2011-02-23 15:55:00,38.13,38.17,38.13,38.13,29000.0,38.13,38.17,38.13,38.13,29000.0
2011-02-24 09:30:00,38.1,38.34,38.05,38.05,4000.0,38.1,38.34,38.05,38.05,4000.0
2011-02-24 09:35:00,38.05,38.12,38.05,38.06,8400.0,38.05,38.12,38.05,38.06,8400.0
2011-02-24 09:40:00,38.06,38.19,38.05,38.19,7800.0,38.06,38.19,38.05,38.19,7800.0
2011-02-24 09:45:00,38.19,38.19,38.05,38.11,4400.0,38.19,38.19,38.05,38.11,4400.0
2011-02-24 09:50:00,38.11,38.13,38.07,38.13,2400.0,38.11,38.13,38.07,38.13,2400.0
2011-02-24 09:55:00,38.13,38.15,38.11,38.12,8600.0,38.13,38.15,38.11,38.12,8600.0
2011-02-24 10:00:00,38.13,38.13,38.07,38.11,8400.0,38.13,38.13,38.07,38.11,8400.0
2011-02-24 10:05:00,38.1,38.15,38.07,38.15,10800.0,38.1,38.15,38.07,38.15,10800.0
2011-02-24 10:10:00,38.14,38.15,38.1,38.13,2000.0,38.14,38.15,38.1,38.13,2000.0
2011-02-24 10:15:00,38.13,38.13,38.09,38.1,15000.0,38.13,38.13,38.09,38.1,15000.0
2011-02-24 10:20:00,38.11,38.17,38.1,38.17,3000.0,38.11,38.17,38.1,38.17,3000.0
2011-02-24 10:25:00,38.2,38.2,38.13,38.15,4800.0,38.2,38.2,38.13,38.15,4800.0
2011-02-24 10:30:00,38.15,38.15,38.1,38.1,4000.0,38.15,38.15,38.1,38.1,4000.0
2011-02-24 10:35:00,38.12,38.12,38.05,38.1,6200.0,38.12,38.12,38.05,38.1,6200.0
2011-02-24 10:40:00,38.08,38.12,38.08,38.1,4200.0,38.08,38.12,38.08,38.1,4200.0
2011-02-24 10:45:00,38.1,38.1,38.04,38.1,3000.0,38.1,38.1,38.04,38.1,3000.0
2011-02-24 10:50:00,38.1,38.15,38.08,38.15,2000.0,38.1,38.15,38.08,38.15,2000.0
2011-02-24 10:55:00,38.18,38.2,38.09,38.1,6000.0,38.18,38.2,38.09,38.1,6000.0
2011-02-24 11:00:00,38.1,38.1,38.06,38.06,5400.0,38.1,38.1,38.06,38.06,5400.0
2011-02-24 11:05:00,38.05,38.1,38.04,38.06,2400.0,38.05,38.1,38.04,38.06,2400.0
2011-02-24 11:10:00,38.1,38.16,38.09,38.12,17000.0,38.1,38.16,38.09,38.12,17000.0
2011-02-24 11:15:00,38.12,38.15,38.12,38.15,1600.0,38.12,38.15,38.12,38.15,1600.0
2011-02-24 11:20:00,38.13,38.16,38.13,38.13,5200.0,38.13,38.16,38.13,38.13,5200.0
2011-02-24 11:25:00,38.13,38.13,38.12,38.12,11000.0,38.13,38.13,38.12,38.12,11000.0
2011-02-24 11:30:00,38.1,38.13,38.1,38.12,4400.0,38.1,38.13,38.1,38.12,4400.0
2011-02-24 11:35:00,38.1,38.1,38.1,38.1,3600.0,38.1,38.1,38.1,38.1,3600.0
2011-02-24 11:40:00,38.1,38.1,38.08,38.09,3000.0,38.1,38.1,38.08,38.09,3000.0
2011-02-24 11:45:00,38.09,38.1,38.08,38.1,16600.0,38.09,38.1,38.08,38.1,16600.0
2011-02-24 11:50:00,38.1,38.15,38.1,38.14,5800.0,38.1,38.15,38.1,38.14,5800.0
2011-02-24 11:55:00,38.15,38.17,38.14,38.16,4600.0,38.15,38.17,38.14,38.16,4600.0
2011-02-24 12:00:00,38.15,38.16,38.01,38.01,5600.0,38.15,38.16,38.01,38.01,5600.0
2011-02-24 12:05:00,38.05,38.06,38.02,38.02,3400.0,38.05,38.06,38.02,38.02,3400.0
2011-02-24 12:10:00,38.01,38.04,38.01,38.02,3600.0,38.01,38.04,38.01,38.02,3600.0
2011-02-24 12:15:00,38.02,38.02,37.97,37.98,3400.0,38.02,38.02,37.97,37.98,3400.0
2011-02-24 12:20:00,37.99,37.99,37.98,37.99,3000.0,37.99,37.99,37.98,37.99,3000.0
2011-02-24 12:25:00,37.98,37.99,37.83,37.83,3400.0,37.98,37.99,37.83,37.83,3400.0
2011-02-24 12:30:00,37.87,37.88,37.84,37.85,3400.0,37.87,37.88,37.84,37.85,3400.0
2011-02-24 12:35:00,37.84,37.85,37.8,37.8,2400.0,37.84,37.85,37.8,37.8,2400.0
2011-02-24 12:40:00,37.81,37.83,37.77,37.8,4200.0,37.81,37.83,37.77,37.8,4200.0
2011-02-24 12:45:00,37.78,37.85,37.78,37.85,2800.0,37.78,37.85,37.78,37.85,2800.0
2011-02-24 12:50:00,37.84,37.88,37.84,37.88,2600.0,37.84,37.88,37.84,37.88,2600.0
2011-02-24 12:55:00,37.94,37.99,37.94,37.99,3800.0,37.94,37.99,37.94,37.99,3800.0
2011-02-24 13:00:00,37.97,38.05,37.96,38.05,4000.0,37.97,38.05,37.96,38.05,4000.0
2011-02-24 13:05:00,38.07,38.1,37.95,37.95,6600.0,38.07,38.1,37.95,37.95,6600.0
2011-02-24 13:10:00,37.96,37.98,37.96,37.97,1400.0,37.96,37.98,37.96,37.97,1400.0
2011-02-24 13:15:00,37.99,37.99,37.98,37.98,1400.0,37.99,37.99,37.98,37.98,1400.0
2011-02-24 13:20:00,37.97,37.97,37.92,37.92,1800.0,37.97,37.97,37.92,37.92,1800.0
2011-02-24 13:25:00,37.88,37.88,37.87,37.87,1600.0,37.88,37.88,37.87,37.87,1600.0
2011-02-24 13:30:00,37.87,37.89,37.87,37.87,1600.0,37.87,37.89,37.87,37.87,1600.0
2011-02-24 13:35:00,37.87,37.89,37.86,37.87,1800.0,37.87,37.89,37.86,37.87,1800.0
2011-02-24 13:40:00,37.87,37.87,37.82,37.82,2200.0,37.87,37.87,37.82,37.82,2200.0
2011-02-24 13:45:00,37.77,37.79,37.75,37.77,11200.0,37.77,37.79,37.75,37.77,11200.0
2011-02-24 13:50:00,37.77,37.77,37.7,37.72,32800.0,37.77,37.77,37.7,37.72,32800.0
2011-02-24 13:55:00,37.71,37.72,37.7,37.72,5000.0,37.71,37.72,37.7,37.72,5000.0
2011-02-24 14:00:00,37.71,37.84,37.71,37.83,10800.0,37.71,37.84,37.71,37.83,10800.0
2011-02-24 14:05:00,37.86,37.88,37.74,37.8,9400.0,37.86,37.88,37.74,37.8,9400.0
2011-02-24 14:10:00,37.81,37.81,37.77,37.8,4800.0,37.81,37.81,37.77,37.8,4800.0
2011-02-24 14:15:00,37.84,37.86,37.81,37.84,2800.0,37.84,37.86,37.81,37.84,2800.0
2011-02-24 14:20:00,37.85,37.85,37.84,37.84,2000.0,37.85,37.85,37.84,37.84,2000.0
2011-02-24 14:25:00,37.86,37.88,37.82,37.82,3800.0,37.86,37.88,37.82,37.82,3800.0
2011-02-24 14:30:00,37.83,37.87,37.8,37.86,5400.0,37.83,37.87,37.8,37.86,5400.0
2011-02-24 14:35:00,37.87,37.87,37.83,37.85,2000.0,37.87,37.87,37.83,37.85,2000.0
2011-02-24 14:40:00,37.85,37.87,37.84,37.87,7000.0,37.85,37.87,37.84,37.87,7000.0
2011-02-24 14:45:00,37.85,37.88,37.84,37.88,4600.0,37.85,37.88,37.84,37.88,4600.0
2011-02-24 14:50:00,37.87,37.87,37.85,37.85,3400.0,37.87,37.87,37.85,37.85,3400.0
2011-02-24 14:55:00,37.85,37.88,37.85,37.88,3200.0,37.85,37.88,37.85,37.88,3200.0
2011-02-24 15:00:00,37.91,37.92,37.85,37.87,6600.0,37.91,37.92,37.85,37.87,6600.0
2011-02-24 15:05:00,37.86,37.97,37.86,37.97,6400.0,37.86,37.97,37.86,37.97,6400.0
2011-02-24 15:10:00,37.96,37.99,37.94,37.97,13200.0,37.96,37.99,37.94,37.97,13200.0
2011-02-24 15:15:00,37.96,37.96,37.92,37.92,7400.0,37.96,37.96,37.92,37.92,7400.0
2011-02-24 15:20:00,37.92,37.99,37.92,37.98,7400.0,37.92,37.99,37.92,37.98,7400.0
2011-02-24 15:25:00,37.99,38.0,37.97,37.97,3400.0,37.99,38.0,37.97,37.97,3400.0
2011-02-24 15:30:00,37.98,37.99,37.97,37.98,10800.0,37.98,37.99,37.97,37.98,10800.0
2011-02-24 15:35:00,37.98,38.05,37.98,38.02,12600.0,37.98,38.05,37.98,38.02,12600.0
2011-02-24 15:40:00,38.02,38.06,38.01,38.02,8600.0,38.02,38.06,38.01,38.02,8600.0
2011-02-24 15:45:00,38.02,38.02,37.97,37.98,17600.0,38.02,38.02,37.97,37.98,17600.0
2011-02-24 15:50:00,37.97,37.97,37.9,37.91,20400.0,37.97,37.97,37.9,37.91,20400.0
2011-02-24 15:55:00,37.9,37.93,37.87,37.87,47400.0,37.9,37.93,37.87,37.87,47400.0
2011-02-25 09:30:00,37.99,38.11,36.77,38.09,14800.0,37.99,38.11,36.77,38.09,14800.0
2011-02-25 09:35:00,38.1,38.21,38.1,38.16,3800.0,38.1,38.21,38.1,38.16,3800.0
2011-02-25 09:40:00,38.16,38.17,38.09,38.11,8000.0,38.16,38.17,38.09,38.11,8000.0
2011-02-25 09:45:00,38.08,38.08,37.98,38.02,3800.0,38.08,38.08,37.98,38.02,3800.0
2011-02-25 09:50:00,38.01,38.03,37.84,37.87,16000.0,38.01,38.03,37.84,37.87,16000.0
2011-02-25 09:55:00,37.87,37.93,37.85,37.89,2200.0,37.87,37.93,37.85,37.89,2200.0
2011-02-25 10:00:00,37.94,38.07,37.94,37.98,12600.0,37.94,38.07,37.94,37.98,12600.0
2011-02-25 10:05:00,37.97,37.98,37.88,37.94,25800.0,37.97,37.98,37.88,37.94,25800.0
2011-02-25 10:10:00,37.97,37.97,37.93,37.93,4400.0,37.97,37.97,37.93,37.93,4400.0
2011-02-25 10:15:00,37.95,37.95,37.88,37.92,11000.0,37.95,37.95,37.88,37.92,11000.0
2011-02-25 10:20:00,37.92,37.93,37.9,37.92,12400.0,37.92,37.93,37.9,37.92,12400.0
2011-02-25 10:25:00,37.92,37.92,37.92,37.92,11000.0,37.92,37.92,37.92,37.92,11000.0
2011-02-25 10:30:00,37.92,38.01,37.92,37.99,9000.0,37.92,38.01,37.92,37.99,9000.0
2011-02-25 10:35:00,38.01,38.09,37.98,38.09,1800.0,38.01,38.09,37.98,38.09,1800.0
2011-02-25 10:40:00,38.14,38.17,38.13,38.16,3200.0,38.14,38.17,38.13,38.16,3200.0
2011-02-25 10:45:00,38.16,38.21,38.16,38.21,2200.0,38.16,38.21,38.16,38.21,2200.0
2011-02-25 10:50:00,38.24,38.24,38.22,38.22,6600.0,38.24,38.24,38.22,38.22,6600.0
2011-02-25 10:55:00,38.2,38.27,38.16,38.23,13400.0,38.2,38.27,38.16,38.23,13400.0
2011-02-25 11:00:00,38.26,38.33,38.26,38.33,4000.0,38.26,38.33,38.26,38.33,4000.0
2011-02-25 11:05:00,38.35,38.38,38.34,38.38,4400.0,38.35,38.38,38.34,38.38,4400.0
2011-02-25 11:10:00,38.38,38.39,38.31,38.31,5800.0,38.38,38.39,38.31,38.31,5800.0
2011-02-25 11:15:00,38.27,38.34,38.27,38.32,7200.0,38.27,38.34,38.27,38.32,7200.0
2011-02-25 11:20:00,38.29,38.33,38.27,38.29,4600.0,38.29,38.33,38.27,38.29,4600.0
2011-02-25 11:25:00,38.29,38.38,38.27,38.38,9200.0,38.29,38.38,38.27,38.38,9200.0
2011-02-25 11:30:00,38.38,38.43,38.37,38.37,2400.0,38.38,38.43,38.37,38.37,2400.0
2011-02-25 11:35:00,38.43,38.46,38.4,38.42,2000.0,38.43,38.46,38.4,38.42,2000.0
2011-02-25 11:40:00,38.45,38.46,38.45,38.45,1600.0,38.45,38.46,38.45,38.45,1600.0
2011-02-25 11:45:00,38.47,38.47,38.45,38.46,1400.0,38.47,38.47,38.45,38.46,1400.0
2011-02-25 11:50:00,38.45,38.47,38.45,38.45,2600.0,38.45,38.47,38.45,38.45,2600.0
2011-02-25 11:55:00,38.47,38.47,38.41,38.41,600.0,38.47,38.47,38.41,38.41,600.0
2011-02-25 12:00:00,38.41,38.47,38.41,38.45,2000.0,38.41,38.47,38.41,38.45,2000.0
2011-02-25 12:05:00,38.48,38.5,38.48,38.5,1800.0,38.48,38.5,38.48,38.5,1800.0
2011-02-25 12:10:00,38.47,38.5,38.46,38.5,1400.0,38.47,38.5,38.46,38.5,1400.0
2011-02-25 12:15:00,38.5,38.54,38.5,38.52,4200.0,38.5,38.54,38.5,38.52,4200.0
2011-02-25 12:20:00,38.51,38.53,38.51,38.52,3200.0,38.51,38.53,38.51,38.52,3200.0
2011-02-25 12:25:00,38.54,38.59,38.54,38.58,4600.0,38.54,38.59,38.54,38.58,4600.0
2011-02-25 12:30:00,38.58,38.59,38.55,38.59,1600.0,38.58,38.59,38.55,38.59,1600.0
2011-02-25 12:35:00,38.59,38.62,38.59,38.59,3200.0,38.59,38.62,38.59,38.59,3200.0
2011-02-25 12:40:00,38.57,38.59,38.5,38.5,9000.0,38.57,38.59,38.5,38.5,9000.0
2011-02-25 12:45:00,38.5,38.58,38.49,38.57,9800.0,38.5,38.58,38.49,38.57,9800.0
2011-02-25 12:50:00,38.58,38.63,38.56,38.63,1600.0,38.58,38.63,38.56,38.63,1600.0
2011-02-25 12:55:00,38.63,38.67,38.63,38.64,2600.0,38.63,38.67,38.63,38.64,2600.0
2011-02-25 13:00:00,38.68,38.71,38.67,38.67,1400.0,38.68,38.71,38.67,38.67,1400.0
2011-02-25 13:05:00,38.68,38.7,38.67,38.69,2000.0,38.68,38.7,38.67,38.69,2000.0
2011-02-25 13:10:00,38.67,38.69,38.65,38.65,3800.0,38.67,38.69,38.65,38.65,3800.0
2011-02-25 13:15:00,38.67,38.69,38.65,38.65,6800.0,38.67,38.69,38.65,38.65,6800.0
2011-02-25 13:20:00,38.67,38.67,38.65,38.67,2800.0,38.67,38.67,38.65,38.67,2800.0
2011-02-25 13:25:00,38.66,38.67,38.66,38.66,1200.0,38.66,38.67,38.66,38.66,1200.0
2011-02-25 13:30:00,38.67,38.67,38.65,38.66,1400.0,38.67,38.67,38.65,38.66,1400.0
2011-02-25 13:35:00,38.66,38.67,38.58,38.63,7600.0,38.66,38.67,38.58,38.63,7600.0
2011-02-25 13:40:00,38.63,38.65,38.62,38.62,4200.0,38.63,38.65,38.62,38.62,4200.0
2011-02-25 13:45:00,38.6,38.65,38.57,38.57,6800.0,38.6,38.65,38.57,38.57,6800.0
2011-02-25 13:50:00,38.56,38.63,38.55,38.62,18200.0,38.56,38.63,38.55,38.62,18200.0
2011-02-25 13:55:00,38.61,38.61,38.54,38.54,3400.0,38.61,38.61,38.54,38.54,3400.0
2011-02-25 14:00:00,38.56,38.62,38.56,38.6,2600.0,38.56,38.62,38.56,38.6,2600.0
2011-02-25 14:05:00,38.6,38.6,38.56,38.57,2400.0,38.6,38.6,38.56,38.57,2400.0
2011-02-25 14:10:00,38.58,38.6,38.58,38.59,2400.0,38.58,38.6,38.58,38.59,2400.0
2011-02-25 14:15:00,38.6,38.63,38.58,38.59,5000.0,38.6,38.63,38.58,38.59,5000.0
2011-02-25 14:20:00,38.57,38.6,38.49,38.54,10600.0,38.57,38.6,38.49,38.54,10600.0
2011-02-25 14:25:00,38.55,38.55,38.52,38.52,13200.0,38.55,38.55,38.52,38.52,13200.0
2011-02-25 14:30:00,38.54,38.54,38.53,38.54,5600.0,38.54,38.54,38.53,38.54,5600.0
2011-02-25 14:35:00,38.54,38.54,38.53,38.54,5000.0,38.54,38.54,38.53,38.54,5000.0
2011-02-25 14:40:00,38.53,38.54,38.51,38.51,11600.0,38.53,38.54,38.51,38.51,11600.0
2011-02-25 14:45:00,38.52,38.52,38.52,38.52,5800.0,38.52,38.52,38.52,38.52,5800.0
2011-02-25 14:50:00,38.52,38.53,38.34,38.52,27600.0,38.52,38.53,38.34,38.52,27600.0
2011-02-25 14:55:00,38.53,38.53,38.48,38.52,13400.0,38.53,38.53,38.48,38.52,13400.0
2011-02-25 15:00:00,38.52,38.57,38.52,38.57,6000.0,38.52,38.57,38.52,38.57,6000.0
2011-02-25 15:05:00,38.57,38.6,38.57,38.59,3200.0,38.57,38.6,38.57,38.59,3200.0
2011-02-25 15:10:00,38.59,38.63,38.59,38.61,11200.0,38.59,38.63,38.59,38.61,11200.0
2011-02-25 15:15:00,38.61,38.63,38.61,38.62,2000.0,38.61,38.63,38.61,38.62,2000.0
2011-02-25 15:20:00,38.62,38.65,38.62,38.63,3800.0,38.62,38.65,38.62,38.63,3800.0
2011-02-25 15:25:00,38.65,38.73,38.63,38.67,9200.0,38.65,38.73,38.63,38.67,9200.0
2011-02-25 15:30:00,38.67,38.67,38.66,38.66,2000.0,38.67,38.67,38.66,38.66,2000.0
2011-02-25 15:35:00,38.66,38.69,38.65,38.69,6600.0,38.66,38.69,38.65,38.69,6600.0
2011-02-25 15:40:00,38.69,38.69,38.68,38.68,4200.0,38.69,38.69,38.68,38.68,4200.0
2011-02-25 15:45:00,38.68,38.72,38.66,38.7,13800.0,38.68,38.72,38.66,38.7,13800.0
2011-02-25 15:50:00,38.73,38.74,38.69,38.74,10000.0,38.73,38.74,38.69,38.74,10000.0
2011-02-25 15:55:00,38.73,38.83,38.73,38.83,42800.0,38.73,38.83,38.73,38.83,42800.0
2011-02-28 09:30:00,39.01,39.39,38.92,39.02,6800.0,39.01,39.39,38.92,39.02,6800.0
2011-02-28 09:35:00,39.0,39.03,39.0,39.01,6200.0,39.0,39.03,39.0,39.01,6200.0
2011-02-28 09:40:00,38.97,39.02,38.95,38.95,7200.0,38.97,39.02,38.95,38.95,7200.0
2011-02-28 09:45:00,38.98,38.98,38.86,38.93,5800.0,38.98,38.98,38.86,38.93,5800.0
2011-02-28 09:50:00,38.91,38.93,38.85,38.92,9200.0,38.91,38.93,38.85,38.92,9200.0
2011-02-28 09:55:00,38.93,38.95,38.93,38.95,1600.0,38.93,38.95,38.93,38.95,1600.0
2011-02-28 10:00:00,38.99,39.05,38.95,39.05,7200.0,38.99,39.05,38.95,39.05,7200.0
2011-02-28 10:05:00,39.09,39.09,38.98,38.99,4400.0,39.09,39.09,38.98,38.99,4400.0
2011-02-28 10:10:00,39.03,39.04,39.01,39.01,1800.0,39.03,39.04,39.01,39.01,1800.0
2011-02-28 10:15:00,39.02,39.06,39.02,39.06,1200.0,39.02,39.06,39.02,39.06,1200.0
2011-02-28 10:20:00,39.08,39.2,39.07,39.18,5200.0,39.08,39.2,39.07,39.18,5200.0
2011-02-28 10:25:00,39.18,39.2,39.13,39.2,1200.0,39.18,39.2,39.13,39.2,1200.0
2011-02-28 10:30:00,39.22,39.25,39.2,39.22,2400.0,39.22,39.25,39.2,39.22,2400.0
2011-02-28 10:35:00,39.22,39.24,39.22,39.24,1800.0,39.22,39.24,39.22,39.24,1800.0
2011-02-28 10:40:00,39.22,39.24,39.21,39.24,800.0,39.22,39.24,39.21,39.24,800.0
2011-02-28 10:45:00,39.25,39.25,39.24,39.24,1400.0,39.25,39.25,39.24,39.24,1400.0
2011-02-28 10:50:00,39.27,39.27,39.25,39.25,400.0,39.27,39.27,39.25,39.25,400.0
2011-02-28 10:55:00,39.23,39.3,39.23,39.3,800.0,39.23,39.3,39.23,39.3,800.0
2011-02-28 11:00:00,39.3,39.32,39.23,39.23,1600.0,39.3,39.32,39.23,39.23,1600.0
2011-02-28 11:05:00,39.26,39.27,39.26,39.27,800.0,39.26,39.27,39.26,39.27,800.0
2011-02-28 11:10:00,39.24,39.24,39.23,39.23,1800.0,39.24,39.24,39.23,39.23,1800.0
2011-02-28 11:15:00,39.18,39.18,39.1,39.1,3400.0,39.18,39.18,39.1,39.1,3400.0
2011-02-28 11:20:00,39.1,39.12,39.1,39.11,4000.0,39.1,39.12,39.1,39.11,4000.0
2011-02-28 11:25:00,39.08,39.08,39.02,39.08,18600.0,39.08,39.08,39.02,39.08,18600.0
2011-02-28 11:30:00,39.08,39.09,39.05,39.08,2400.0,39.08,39.09,39.05,39.08,2400.0
2011-02-28 11:35:00,39.09,39.09,38.99,39.08,3600.0,39.09,39.09,38.99,39.08,3600.0
2011-02-28 11:40:00,39.06,39.08,39.06,39.06,2000.0,39.06,39.08,39.06,39.06,2000.0
2011-02-28 11:45:00,39.03,39.07,39.03,39.07,400.0,39.03,39.07,39.03,39.07,400.0
2011-02-28 11:50:00,39.09,39.1,39.05,39.09,9600.0,39.09,39.1,39.05,39.09,9600.0
2011-02-28 11:55:00,39.09,39.09,39.09,39.09,600.0,39.09,39.09,39.09,39.09,600.0
2011-02-28 12:00:00,39.07,39.07,39.07,39.07,800.0,39.07,39.07,39.07,39.07,800.0
2011-02-28 12:05:00,39.07,39.1,39.07,39.1,1800.0,39.07,39.1,39.07,39.1,1800.0
2011-02-28 12:10:00,39.07,39.08,39.05,39.08,17400.0,39.07,39.08,39.05,39.08,17400.0
2011-02-28 12:15:00,39.07,39.09,39.07,39.08,3600.0,39.07,39.09,39.07,39.08,3600.0
2011-02-28 12:20:00,39.08,39.08,39.08,39.08,1200.0,39.08,39.08,39.08,39.08,1200.0
2011-02-28 12:25:00,39.08,39.08,39.08,39.08,0.0,39.08,39.08,39.08,39.08,0.0
2011-02-28 12:30:00,39.09,39.09,39.09,39.09,200.0,39.09,39.09,39.09,39.09,200.0
2011-02-28 12:35:00,39.09,39.09,39.08,39.08,1800.0,39.09,39.09,39.08,39.08,1800.0
2011-02-28 12:40:00,39.07,39.07,39.07,39.07,400.0,39.07,39.07,39.07,39.07,400.0
2011-02-28 12:45:00,39.07,39.08,39.06,39.08,7400.0,39.07,39.08,39.06,39.08,7400.0
2011-02-28 12:50:00,39.08,39.1,39.07,39.08,18400.0,39.08,39.1,39.07,39.08,18400.0
2011-02-28 12:55:00,39.08,39.1,38.99,39.1,47400.0,39.08,39.1,38.99,39.1,47400.0
2011-02-28 13:00:00,39.08,39.11,39.04,39.07,3800.0,39.08,39.11,39.04,39.07,3800.0
2011-02-28 13:05:00,39.08,39.08,38.99,39.0,2200.0,39.08,39.08,38.99,39.0,2200.0
2011-02-28 13:10:00,39.04,39.06,39.04,39.05,3200.0,39.04,39.06,39.04,39.05,3200.0
2011-02-28 13:15:00,39.02,39.08,39.0,39.08,11000.0,39.02,39.08,39.0,39.08,11000.0
2011-02-28 13:20:00,39.08,39.1,39.02,39.08,6400.0,39.08,39.1,39.02,39.08,6400.0
2011-02-28 13:25:00,39.07,39.08,39.05,39.08,14000.0,39.07,39.08,39.05,39.08,14000.0
2011-02-28 13:30:00,39.08,39.12,39.08,39.1,4400.0,39.08,39.12,39.08,39.1,4400.0
2011-02-28 13:35:00,39.1,39.1,39.1,39.1,600.0,39.1,39.1,39.1,39.1,600.0
2011-02-28 13:40:00,39.1,39.1,39.08,39.08,1400.0,39.1,39.1,39.08,39.08,1400.0
2011-02-28 13:45:00,39.08,39.09,39.02,39.05,3600.0,39.08,39.09,39.02,39.05,3600.0
2011-02-28 13:50:00,39.07,39.07,39.06,39.07,2000.0,39.07,39.07,39.06,39.07,2000.0
2011-02-28 13:55:00,39.02,39.02,39.01,39.02,2000.0,39.02,39.02,39.01,39.02,2000.0
2011-02-28 14:00:00,38.98,38.98,38.91,38.94,2400.0,38.98,38.98,38.91,38.94,2400.0
2011-02-28 14:05:00,38.92,38.95,38.92,38.94,1800.0,38.92,38.95,38.92,38.94,1800.0
2011-02-28 14:10:00,38.94,38.95,38.93,38.95,4600.0,38.94,38.95,38.93,38.95,4600.0
2011-02-28 14:15:00,38.97,38.99,38.97,38.99,2800.0,38.97,38.99,38.97,38.99,2800.0
2011-02-28 14:20:00,38.98,39.0,38.98,38.98,6000.0,38.98,39.0,38.98,38.98,6000.0
2011-02-28 14:25:00,38.99,39.02,38.99,39.01,3200.0,38.99,39.02,38.99,39.01,3200.0
2011-02-28 14:30:00,39.02,39.03,39.01,39.02,6000.0,39.02,39.03,39.01,39.02,6000.0
2011-02-28 14:35:00,39.02,39.02,39.01,39.01,5400.0,39.02,39.02,39.01,39.01,5400.0
2011-02-28 14:40:00,39.01,39.01,38.97,38.99,8200.0,39.01,39.01,38.97,38.99,8200.0
2011-02-28 14:45:00,38.99,39.0,38.97,38.98,5000.0,38.99,39.0,38.97,38.98,5000.0
2011-02-28 14:50:00,38.98,38.99,38.97,38.97,4800.0,38.98,38.99,38.97,38.97,4800.0
2011-02-28 14:55:00,38.97,38.99,38.97,38.99,3800.0,38.97,38.99,38.97,38.99,3800.0
2011-02-28 15:00:00,38.98,38.98,38.93,38.93,5800.0,38.98,38.98,38.93,38.93,5800.0
2011-02-28 15:05:00,38.92,38.96,38.91,38.94,7400.0,38.92,38.96,38.91,38.94,7400.0
2011-02-28 15:10:00,38.95,38.97,38.89,38.89,6200.0,38.95,38.97,38.89,38.89,6200.0
2011-02-28 15:15:00,38.89,38.93,38.85,38.9,14000.0,38.89,38.93,38.85,38.9,14000.0
2011-02-28 15:20:00,38.9,38.9,38.87,38.88,7000.0,38.9,38.9,38.87,38.88,7000.0
2011-02-28 15:25:00,38.87,38.87,38.84,38.86,7600.0,38.87,38.87,38.84,38.86,7600.0
2011-02-28 15:30:00,38.85,38.88,38.85,38.86,10000.0,38.85,38.88,38.85,38.86,10000.0
2011-02-28 15:35:00,38.86,38.91,38.85,38.9,12200.0,38.86,38.91,38.85,38.9,12200.0
2011-02-28 15:40:00,38.89,38.9,38.82,38.82,14000.0,38.89,38.9,38.82,38.82,14000.0
2011-02-28 15:45:00,38.82,38.87,38.82,38.85,10400.0,38.82,38.87,38.82,38.85,10400.0
2011-02-28 15:50:00,38.84,38.88,38.83,38.88,18600.0,38.84,38.88,38.83,38.88,18600.0
2011-02-28 15:55:00,38.88,38.88,38.79,38.84,67600.0,38.88,38.88,38.79,38.84,67600.0
2011-03-01 09:30:00,39.01,39.06,38.77,39.05,10400.0,39.01,39.06,38.77,39.05,10400.0
2011-03-01 09:35:00,38.94,39.12,38.94,39.02,7400.0,38.94,39.12,38.94,39.02,7400.0
2011-03-01 09:40:00,39.05,39.14,39.05,39.14,4000.0,39.05,39.14,39.05,39.14,4000.0
2011-03-01 09:45:00,39.17,39.23,39.11,39.16,6200.0,39.17,39.23,39.11,39.16,6200.0
2011-03-01 09:50:00,39.2,39.2,39.12,39.15,4400.0,39.2,39.2,39.12,39.15,4400.0
2011-03-01 09:55:00,39.1,39.19,39.09,39.19,4600.0,39.1,39.19,39.09,39.19,4600.0
2011-03-01 10:00:00,39.15,39.27,39.15,39.22,5000.0,39.15,39.27,39.15,39.22,5000.0
2011-03-01 10:05:00,39.16,39.17,39.07,39.15,17000.0,39.16,39.17,39.07,39.15,17000.0
2011-03-01 10:10:00,39.15,39.18,39.12,39.17,9400.0,39.15,39.18,39.12,39.17,9400.0
2011-03-01 10:15:00,39.15,39.16,39.11,39.13,5400.0,39.15,39.16,39.11,39.13,5400.0
2011-03-01 10:20:00,39.13,39.18,39.12,39.12,9400.0,39.13,39.18,39.12,39.12,9400.0
2011-03-01 10:25:00,39.16,39.17,39.13,39.13,3600.0,39.16,39.17,39.13,39.13,3600.0
2011-03-01 10:30:00,39.1,39.1,39.01,39.01,4000.0,39.1,39.1,39.01,39.01,4000.0
2011-03-01 10:35:00,39.02,39.06,39.02,39.04,3600.0,39.02,39.06,39.02,39.04,3600.0
2011-03-01 10:40:00,39.05,39.16,39.05,39.15,3400.0,39.05,39.16,39.05,39.15,3400.0
2011-03-01 10:45:00,39.15,39.17,39.15,39.15,3400.0,39.15,39.17,39.15,39.15,3400.0
2011-03-01 10:50:00,39.15,39.22,39.15,39.21,4400.0,39.15,39.22,39.15,39.21,4400.0
2011-03-01 10:55:00,39.24,39.32,39.22,39.32,3000.0,39.24,39.32,39.22,39.32,3000.0
2011-03-01 11:00:00,39.32,39.38,39.32,39.38,6800.0,39.32,39.38,39.32,39.38,6800.0
2011-03-01 11:05:00,39.37,39.39,39.37,39.38,3200.0,39.37,39.39,39.37,39.38,3200.0
2011-03-01 11:10:00,39.4,39.4,39.35,39.35,3200.0,39.4,39.4,39.35,39.35,3200.0
2011-03-01 11:15:00,39.37,39.38,39.37,39.38,1400.0,39.37,39.38,39.37,39.38,1400.0
2011-03-01 11:20:00,39.39,39.45,39.39,39.41,14200.0,39.39,39.45,39.39,39.41,14200.0
2011-03-01 11:25:00,39.42,39.42,39.34,39.34,3400.0,39.42,39.42,39.34,39.34,3400.0
2011-03-01 11:30:00,39.34,39.34,39.24,39.28,4200.0,39.34,39.34,39.24,39.28,4200.0
2011-03-01 11:35:00,39.28,39.29,39.16,39.18,4600.0,39.28,39.29,39.16,39.18,4600.0
2011-03-01 11:40:00,39.2,39.21,39.16,39.17,6600.0,39.2,39.21,39.16,39.17,6600.0
2011-03-01 11:45:00,39.18,39.19,39.08,39.08,8400.0,39.18,39.19,39.08,39.08,8400.0
2011-03-01 11:50:00,39.07,39.07,38.99,38.99,5000.0,39.07,39.07,38.99,38.99,5000.0
2011-03-01 11:55:00,38.95,38.95,38.92,38.93,2200.0,38.95,38.95,38.92,38.93,2200.0
2011-03-01 12:00:00,38.92,38.92,38.85,38.85,4200.0,38.92,38.92,38.85,38.85,4200.0
2011-03-01 12:05:00,38.89,38.89,38.86,38.87,2200.0,38.89,38.89,38.86,38.87,2200.0
2011-03-01 12:10:00,38.85,38.9,38.85,38.88,3200.0,38.85,38.9,38.85,38.88,3200.0
2011-03-01 12:15:00,38.88,38.88,38.86,38.86,4000.0,38.88,38.88,38.86,38.86,4000.0
2011-03-01 12:20:00,38.85,38.92,38.85,38.92,6200.0,38.85,38.92,38.85,38.92,6200.0
2011-03-01 12:25:00,38.91,38.92,38.89,38.91,4800.0,38.91,38.92,38.89,38.91,4800.0
2011-03-01 12:30:00,38.9,38.95,38.89,38.95,4000.0,38.9,38.95,38.89,38.95,4000.0
2011-03-01 12:35:00,38.98,38.99,38.95,38.95,2000.0,38.98,38.99,38.95,38.95,2000.0
2011-03-01 12:40:00,38.94,38.96,38.92,38.93,2400.0,38.94,38.96,38.92,38.93,2400.0
2011-03-01 12:45:00,38.94,38.94,38.93,38.94,1400.0,38.94,38.94,38.93,38.94,1400.0
2011-03-01 12:50:00,38.93,38.94,38.88,38.9,6000.0,38.93,38.94,38.88,38.9,6000.0
2011-03-01 12:55:00,38.9,38.92,38.9,38.91,1400.0,38.9,38.92,38.9,38.91,1400.0
2011-03-01 13:00:00,38.9,38.91,38.9,38.91,3000.0,38.9,38.91,38.9,38.91,3000.0
2011-03-01 13:05:00,38.91,38.91,38.81,38.85,12400.0,38.91,38.91,38.81,38.85,12400.0
2011-03-01 13:10:00,38.85,38.91,38.85,38.89,3600.0,38.85,38.91,38.85,38.89,3600.0
2011-03-01 13:15:00,38.9,38.9,38.81,38.85,1400.0,38.9,38.9,38.81,38.85,1400.0
2011-03-01 13:20:00,38.85,38.85,38.82,38.82,2200.0,38.85,38.85,38.82,38.82,2200.0
2011-03-01 13:25:00,38.81,38.81,38.76,38.78,1400.0,38.81,38.81,38.76,38.78,1400.0
2011-03-01 13:30:00,38.77,38.78,38.75,38.76,2200.0,38.77,38.78,38.75,38.76,2200.0
2011-03-01 13:35:00,38.77,38.85,38.77,38.83,2000.0,38.77,38.85,38.77,38.83,2000.0
2011-03-01 13:40:00,38.84,38.87,38.79,38.84,7600.0,38.84,38.87,38.79,38.84,7600.0
2011-03-01 13:45:00,38.86,38.87,38.81,38.81,7800.0,38.86,38.87,38.81,38.81,7800.0
2011-03-01 13:50:00,38.78,38.83,38.78,38.83,3200.0,38.78,38.83,38.78,38.83,3200.0
2011-03-01 13:55:00,38.85,38.88,38.85,38.86,3600.0,38.85,38.88,38.85,38.86,3600.0
2011-03-01 14:00:00,38.88,38.91,38.81,38.81,38000.0,38.88,38.91,38.81,38.81,38000.0
2011-03-01 14:05:00,38.82,38.84,38.8,38.83,3200.0,38.82,38.84,38.8,38.83,3200.0
2011-03-01 14:10:00,38.83,38.83,38.82,38.82,3800.0,38.83,38.83,38.82,38.82,3800.0
2011-03-01 14:15:00,38.81,38.82,38.8,38.82,1400.0,38.81,38.82,38.8,38.82,1400.0
2011-03-01 14:20:00,38.84,38.86,38.8,38.8,3200.0,38.84,38.86,38.8,38.8,3200.0
2011-03-01 14:25:00,38.8,38.8,38.76,38.76,2200.0,38.8,38.8,38.76,38.76,2200.0
2011-03-01 14:30:00,38.75,38.77,38.68,38.68,5800.0,38.75,38.77,38.68,38.68,5800.0
2011-03-01 14:35:00,38.66,38.7,38.65,38.7,8000.0,38.66,38.7,38.65,38.7,8000.0
2011-03-01 14:40:00,38.71,38.75,38.71,38.73,9000.0,38.71,38.75,38.71,38.73,9000.0
2011-03-01 14:45:00,38.75,38.75,38.74,38.74,2400.0,38.75,38.75,38.74,38.74,2400.0
2011-03-01 14:50:00,38.74,38.8,38.74,38.77,4800.0,38.74,38.8,38.74,38.77,4800.0
2011-03-01 14:55:00,38.77,38.77,38.71,38.71,3200.0,38.77,38.77,38.71,38.71,3200.0
2011-03-01 15:00:00,38.72,38.74,38.72,38.73,3000.0,38.72,38.74,38.72,38.73,3000.0
2011-03-01 15:05:00,38.7,38.7,38.65,38.65,4200.0,38.7,38.7,38.65,38.65,4200.0
2011-03-01 15:10:00,38.63,38.68,38.63,38.68,5400.0,38.63,38.68,38.63,38.68,5400.0
2011-03-01 15:15:00,38.7,38.78,38.69,38.78,3400.0,38.7,38.78,38.69,38.78,3400.0
2011-03-01 15:20:00,38.8,38.85,38.8,38.82,10800.0,38.8,38.85,38.8,38.82,10800.0
2011-03-01 15:25:00,38.83,38.83,38.77,38.79,6400.0,38.83,38.83,38.77,38.79,6400.0
2011-03-01 15:30:00,38.8,38.84,38.79,38.84,5400.0,38.8,38.84,38.79,38.84,5400.0
2011-03-01 15:35:00,38.85,38.87,38.82,38.83,6400.0,38.85,38.87,38.82,38.83,6400.0
2011-03-01 15:40:00,38.83,38.86,38.83,38.84,5400.0,38.83,38.86,38.83,38.84,5400.0
2011-03-01 15:45:00,38.83,38.83,38.77,38.82,7400.0,38.83,38.83,38.77,38.82,7400.0
2011-03-01 15:50:00,38.83,38.84,38.8,38.82,10000.0,38.83,38.84,38.8,38.82,10000.0
2011-03-01 15:55:00,38.83,38.84,38.79,38.83,16200.0,38.83,38.84,38.79,38.83,16200.0
2011-03-02 09:30:00,38.85,39.05,38.66,38.93,2400.0,38.85,39.05,38.66,38.93,2400.0
2011-03-02 09:35:00,38.92,39.0,38.81,38.81,6800.0,38.92,39.0,38.81,38.81,6800.0
2011-03-02 09:40:00,38.87,38.9,38.87,38.88,2000.0,38.87,38.9,38.87,38.88,2000.0
2011-03-02 09:45:00,38.83,38.93,38.79,38.88,6600.0,38.83,38.93,38.79,38.88,6600.0
2011-03-02 09:50:00,38.9,38.98,38.9,38.95,3200.0,38.9,38.98,38.9,38.95,3200.0
2011-03-02 09:55:00,38.96,38.96,38.9,38.94,1400.0,38.96,38.96,38.9,38.94,1400.0
2011-03-02 10:00:00,38.96,38.98,38.93,38.95,1600.0,38.96,38.98,38.93,38.95,1600.0
2011-03-02 10:05:00,38.96,38.99,38.96,38.96,2400.0,38.96,38.99,38.96,38.96,2400.0
2011-03-02 10:10:00,38.93,38.93,38.87,38.9,1800.0,38.93,38.93,38.87,38.9,1800.0
2011-03-02 10:15:00,38.9,39.01,38.9,39.01,1600.0,38.9,39.01,38.9,39.01,1600.0
2011-03-02 10:20:00,39.03,39.12,39.02,39.06,4200.0,39.03,39.12,39.02,39.06,4200.0
2011-03-02 10:25:00,39.04,39.14,39.02,39.1,2800.0,39.04,39.14,39.02,39.1,2800.0
2011-03-02 10:30:00,39.1,39.17,39.07,39.17,8400.0,39.1,39.17,39.07,39.17,8400.0
2011-03-02 10:35:00,39.16,39.19,39.16,39.18,3400.0,39.16,39.19,39.16,39.18,3400.0
2011-03-02 10:40:00,39.18,39.24,39.18,39.24,2600.0,39.18,39.24,39.18,39.24,2600.0
2011-03-02 10:45:00,39.2,39.24,39.2,39.24,1400.0,39.2,39.24,39.2,39.24,1400.0
2011-03-02 10:50:00,39.24,39.32,39.24,39.3,6800.0,39.24,39.32,39.24,39.3,6800.0
2011-03-02 10:55:00,39.3,39.3,39.23,39.27,2800.0,39.3,39.3,39.23,39.27,2800.0
2011-03-02 11:00:00,39.2,39.21,39.18,39.21,3000.0,39.2,39.21,39.18,39.21,3000.0
2011-03-02 11:05:00,39.21,39.22,39.2,39.22,800.0,39.21,39.22,39.2,39.22,800.0
2011-03-02 11:10:00,39.18,39.19,39.15,39.19,4400.0,39.18,39.19,39.15,39.19,4400.0
2011-03-02 11:15:00,39.22,39.28,39.21,39.23,3000.0,39.22,39.28,39.21,39.23,3000.0
2011-03-02 11:20:00,39.22,39.22,39.18,39.18,1400.0,39.22,39.22,39.18,39.18,1400.0
2011-03-02 11:25:00,39.15,39.18,39.15,39.18,7200.0,39.15,39.18,39.15,39.18,7200.0
2011-03-02 11:30:00,39.18,39.2,39.16,39.2,1800.0,39.18,39.2,39.16,39.2,1800.0
2011-03-02 11:35:00,39.19,39.24,39.19,39.21,1000.0,39.19,39.24,39.19,39.21,1000.0
2011-03-02 11:40:00,39.2,39.21,39.17,39.17,2200.0,39.2,39.21,39.17,39.17,2200.0
2011-03-02 11:45:00,39.13,39.16,39.13,39.13,3200.0,39.13,39.16,39.13,39.13,3200.0
2011-03-02 11:50:00,39.16,39.19,39.1,39.1,5000.0,39.16,39.19,39.1,39.1,5000.0
2011-03-02 11:55:00,39.09,39.1,39.08,39.09,6800.0,39.09,39.1,39.08,39.09,6800.0
2011-03-02 12:00:00,39.05,39.1,39.05,39.1,20400.0,39.05,39.1,39.05,39.1,20400.0
2011-03-02 12:05:00,39.1,39.11,39.02,39.06,7800.0,39.1,39.11,39.02,39.06,7800.0
2011-03-02 12:10:00,39.06,39.13,39.06,39.09,4000.0,39.06,39.13,39.06,39.09,4000.0
2011-03-02 12:15:00,39.08,39.1,39.06,39.1,6200.0,39.08,39.1,39.06,39.1,6200.0
2011-03-02 12:20:00,39.08,39.13,39.08,39.12,1000.0,39.08,39.13,39.08,39.12,1000.0
2011-03-02 12:25:00,39.12,39.12,39.1,39.11,1000.0,39.12,39.12,39.1,39.11,1000.0
2011-03-02 12:30:00,39.12,39.18,39.12,39.14,4400.0,39.12,39.18,39.12,39.14,4400.0
2011-03-02 12:35:00,39.13,39.18,39.13,39.18,1600.0,39.13,39.18,39.13,39.18,1600.0
2011-03-02 12:40:00,39.18,39.18,39.17,39.18,600.0,39.18,39.18,39.17,39.18,600.0
2011-03-02 12:45:00,39.17,39.17,39.16,39.16,2000.0,39.17,39.17,39.16,39.16,2000.0
2011-03-02 12:50:00,39.17,39.24,39.17,39.24,1000.0,39.17,39.24,39.17,39.24,1000.0
2011-03-02 12:55:00,39.21,39.21,39.16,39.16,1600.0,39.21,39.21,39.16,39.16,1600.0
2011-03-02 13:00:00,39.18,39.22,39.18,39.22,1200.0,39.18,39.22,39.18,39.22,1200.0
2011-03-02 13:05:00,39.26,39.26,39.17,39.17,2800.0,39.26,39.26,39.17,39.17,2800.0
2011-03-02 13:10:00,39.17,39.21,39.1,39.21,7600.0,39.17,39.21,39.1,39.21,7600.0
2011-03-02 13:15:00,39.21,39.21,39.17,39.2,8400.0,39.21,39.21,39.17,39.2,8400.0
2011-03-02 13:20:00,39.2,39.22,39.2,39.22,1200.0,39.2,39.22,39.2,39.22,1200.0
2011-03-02 13:25:00,39.22,39.23,39.22,39.23,1800.0,39.22,39.23,39.22,39.23,1800.0
2011-03-02 13:30:00,39.24,39.24,39.24,39.24,800.0,39.24,39.24,39.24,39.24,800.0
2011-03-02 13:35:00,39.24,39.24,39.19,39.19,1800.0,39.24,39.24,39.19,39.19,1800.0
2011-03-02 13:40:00,39.19,39.19,39.14,39.17,4200.0,39.19,39.19,39.14,39.17,4200.0
2011-03-02 13:45:00,39.16,39.21,39.16,39.18,2200.0,39.16,39.21,39.16,39.18,2200.0
2011-03-02 13:50:00,39.19,39.21,39.18,39.19,7000.0,39.19,39.21,39.18,39.19,7000.0
2011-03-02 13:55:00,39.19,39.19,39.13,39.13,6600.0,39.19,39.19,39.13,39.13,6600.0
2011-03-02 14:00:00,39.13,39.16,39.12,39.12,11800.0,39.13,39.16,39.12,39.12,11800.0
2011-03-02 14:05:00,39.12,39.19,39.12,39.15,5200.0,39.12,39.19,39.12,39.15,5200.0
2011-03-02 14:10:00,39.19,39.2,39.15,39.15,5400.0,39.19,39.2,39.15,39.15,5400.0
2011-03-02 14:15:00,39.19,39.19,39.1,39.12,2400.0,39.19,39.19,39.1,39.12,2400.0
2011-03-02 14:20:00,39.1,39.12,39.09,39.1,6400.0,39.1,39.12,39.09,39.1,6400.0
2011-03-02 14:25:00,39.1,39.14,39.1,39.13,11800.0,39.1,39.14,39.1,39.13,11800.0
2011-03-02 14:30:00,39.13,39.2,39.13,39.2,4400.0,39.13,39.2,39.13,39.2,4400.0
2011-03-02 14:35:00,39.19,39.24,39.19,39.2,3000.0,39.19,39.24,39.19,39.2,3000.0
2011-03-02 14:40:00,39.22,39.29,39.22,39.26,4800.0,39.22,39.29,39.22,39.26,4800.0
2011-03-02 14:45:00,39.26,39.36,39.26,39.32,2600.0,39.26,39.36,39.26,39.32,2600.0
2011-03-02 14:50:00,39.3,39.32,39.28,39.31,3400.0,39.3,39.32,39.28,39.31,3400.0
2011-03-02 14:55:00,39.32,39.33,39.29,39.33,3200.0,39.32,39.33,39.29,39.33,3200.0
2011-03-02 15:00:00,39.34,39.4,39.34,39.4,5000.0,39.34,39.4,39.34,39.4,5000.0
2011-03-02 15:05:00,39.37,39.4,39.37,39.4,5000.0,39.37,39.4,39.37,39.4,5000.0
2011-03-02 15:10:00,39.4,39.4,39.36,39.39,6000.0,39.4,39.4,39.36,39.39,6000.0
2011-03-02 15:15:00,39.38,39.4,39.37,39.38,9600.0,39.38,39.4,39.37,39.38,9600.0
2011-03-02 15:20:00,39.39,39.4,39.38,39.38,15600.0,39.39,39.4,39.38,39.38,15600.0
2011-03-02 15:25:00,39.38,39.39,39.38,39.38,12800.0,39.38,39.39,39.38,39.38,12800.0
2011-03-02 15:30:00,39.38,39.38,39.24,39.24,10800.0,39.38,39.38,39.24,39.24,10800.0
2011-03-02 15:35:00,39.23,39.23,39.18,39.22,13800.0,39.23,39.23,39.18,39.22,13800.0
2011-03-02 15:40:00,39.21,39.26,39.2,39.26,11200.0,39.21,39.26,39.2,39.26,11200.0
2011-03-02 15:45:00,39.26,39.3,39.24,39.26,15000.0,39.26,39.3,39.24,39.26,15000.0
2011-03-02 15:50:00,39.24,39.26,39.21,39.26,10600.0,39.24,39.26,39.21,39.26,10600.0
2011-03-02 15:55:00,39.26,39.31,39.22,39.29,22400.0,39.26,39.31,39.22,39.29,22400.0
2011-03-03 09:30:00,39.51,39.59,39.39,39.59,4400.0,39.51,39.59,39.39,39.59,4400.0
2011-03-03 09:35:00,39.6,39.73,39.56,39.73,8400.0,39.6,39.73,39.56,39.73,8400.0
2011-03-03 09:40:00,39.71,39.8,39.7,39.78,6000.0,39.71,39.8,39.7,39.78,6000.0
2011-03-03 09:45:00,39.85,39.95,39.79,39.92,9600.0,39.85,39.95,39.79,39.92,9600.0
2011-03-03 09:50:00,39.9,39.9,39.84,39.87,4400.0,39.9,39.9,39.84,39.87,4400.0
2011-03-03 09:55:00,39.84,39.88,39.84,39.88,3400.0,39.84,39.88,39.84,39.88,3400.0
2011-03-03 10:00:00,39.86,39.86,39.67,39.73,7600.0,39.86,39.86,39.67,39.73,7600.0
2011-03-03 10:05:00,39.73,39.73,39.63,39.7,5400.0,39.73,39.73,39.63,39.7,5400.0
2011-03-03 10:10:00,39.74,39.83,39.74,39.78,2800.0,39.74,39.83,39.74,39.78,2800.0
2011-03-03 10:15:00,39.81,39.82,39.75,39.76,13600.0,39.81,39.82,39.75,39.76,13600.0
2011-03-03 10:20:00,39.73,39.76,39.7,39.71,16600.0,39.73,39.76,39.7,39.71,16600.0
2011-03-03 10:25:00,39.7,39.72,39.69,39.71,4400.0,39.7,39.72,39.69,39.71,4400.0
2011-03-03 10:30:00,39.68,39.7,39.67,39.68,9000.0,39.68,39.7,39.67,39.68,9000.0
2011-03-03 10:35:00,39.7,39.72,39.63,39.63,3600.0,39.7,39.72,39.63,39.63,3600.0
2011-03-03 10:40:00,39.63,39.66,39.63,39.64,18800.0,39.63,39.66,39.63,39.64,18800.0
2011-03-03 10:45:00,39.66,39.7,39.65,39.66,10600.0,39.66,39.7,39.65,39.66,10600.0
2011-03-03 10:50:00,39.67,39.67,39.56,39.58,10200.0,39.67,39.67,39.56,39.58,10200.0
2011-03-03 10:55:00,39.58,39.58,39.54,39.54,6400.0,39.58,39.58,39.54,39.54,6400.0
2011-03-03 11:00:00,39.57,39.57,39.55,39.55,3800.0,39.57,39.57,39.55,39.55,3800.0
2011-03-03 11:05:00,39.54,39.55,39.52,39.54,8600.0,39.54,39.55,39.52,39.54,8600.0
2011-03-03 11:10:00,39.54,39.57,39.51,39.56,6800.0,39.54,39.57,39.51,39.56,6800.0
2011-03-03 11:15:00,39.53,39.59,39.53,39.57,3000.0,39.53,39.59,39.53,39.57,3000.0
2011-03-03 11:20:00,39.58,39.63,39.57,39.58,5000.0,39.58,39.63,39.57,39.58,5000.0
2011-03-03 11:25:00,39.6,39.6,39.57,39.57,5400.0,39.6,39.6,39.57,39.57,5400.0
2011-03-03 11:30:00,39.59,39.59,39.57,39.58,3600.0,39.59,39.59,39.57,39.58,3600.0
2011-03-03 11:35:00,39.58,39.59,39.57,39.57,2600.0,39.58,39.59,39.57,39.57,2600.0
2011-03-03 11:40:00,39.58,39.64,39.58,39.64,3000.0,39.58,39.64,39.58,39.64,3000.0
2011-03-03 11:45:00,39.63,39.69,39.63,39.63,3400.0,39.63,39.69,39.63,39.63,3400.0
2011-03-03 11:50:00,39.65,39.66,39.64,39.65,5400.0,39.65,39.66,39.64,39.65,5400.0
2011-03-03 11:55:00,39.65,39.65,39.63,39.63,1800.0,39.65,39.65,39.63,39.63,1800.0
2011-03-03 12:00:00,39.63,39.65,39.62,39.63,4000.0,39.63,39.65,39.62,39.63,4000.0
2011-03-03 12:05:00,39.64,39.65,39.6,39.63,5600.0,39.64,39.65,39.6,39.63,5600.0
2011-03-03 12:10:00,39.6,39.62,39.6,39.62,2600.0,39.6,39.62,39.6,39.62,2600.0
2011-03-03 12:15:00,39.61,39.62,39.57,39.59,4000.0,39.61,39.62,39.57,39.59,4000.0
2011-03-03 12:20:00,39.6,39.61,39.59,39.61,1200.0,39.6,39.61,39.59,39.61,1200.0
2011-03-03 12:25:00,39.61,39.61,39.56,39.57,5200.0,39.61,39.61,39.56,39.57,5200.0
2011-03-03 12:30:00,39.58,39.58,39.52,39.57,9200.0,39.58,39.58,39.52,39.57,9200.0
2011-03-03 12:35:00,39.55,39.55,39.5,39.51,9600.0,39.55,39.55,39.5,39.51,9600.0
2011-03-03 12:40:00,39.51,39.53,39.48,39.52,8400.0,39.51,39.53,39.48,39.52,8400.0
2011-03-03 12:45:00,39.52,39.52,39.48,39.5,7600.0,39.52,39.52,39.48,39.5,7600.0
2011-03-03 12:50:00,39.5,39.52,39.48,39.5,4400.0,39.5,39.52,39.48,39.5,4400.0
2011-03-03 12:55:00,39.5,39.5,39.45,39.49,6800.0,39.5,39.5,39.45,39.49,6800.0
2011-03-03 13:00:00,39.49,39.5,39.49,39.49,2200.0,39.49,39.5,39.49,39.49,2200.0
2011-03-03 13:05:00,39.5,39.52,39.49,39.5,10000.0,39.5,39.52,39.49,39.5,10000.0
2011-03-03 13:10:00,39.5,39.51,39.49,39.49,3600.0,39.5,39.51,39.49,39.49,3600.0
2011-03-03 13:15:00,39.49,39.51,39.49,39.49,17600.0,39.49,39.51,39.49,39.49,17600.0
2011-03-03 13:20:00,39.5,39.54,39.5,39.51,5400.0,39.5,39.54,39.5,39.51,5400.0
2011-03-03 13:25:00,39.51,39.53,39.5,39.51,3000.0,39.51,39.53,39.5,39.51,3000.0
2011-03-03 13:30:00,39.51,39.54,39.51,39.52,12000.0,39.51,39.54,39.51,39.52,12000.0
2011-03-03 13:35:00,39.51,39.55,39.51,39.55,5400.0,39.51,39.55,39.51,39.55,5400.0
2011-03-03 13:40:00,39.54,39.54,39.51,39.51,3400.0,39.54,39.54,39.51,39.51,3400.0
2011-03-03 13:45:00,39.51,39.52,39.5,39.52,3800.0,39.51,39.52,39.5,39.52,3800.0
2011-03-03 13:50:00,39.52,39.58,39.52,39.58,3600.0,39.52,39.58,39.52,39.58,3600.0
2011-03-03 13:55:00,39.56,39.57,39.54,39.55,9000.0,39.56,39.57,39.54,39.55,9000.0
2011-03-03 14:00:00,39.54,39.56,39.52,39.56,4400.0,39.54,39.56,39.52,39.56,4400.0
2011-03-03 14:05:00,39.57,39.59,39.56,39.59,2000.0,39.57,39.59,39.56,39.59,2000.0
2011-03-03 14:10:00,39.6,39.62,39.6,39.6,5600.0,39.6,39.62,39.6,39.6,5600.0
2011-03-03 14:15:00,39.59,39.63,39.59,39.62,3800.0,39.59,39.63,39.59,39.62,3800.0
2011-03-03 14:20:00,39.61,39.62,39.61,39.61,3000.0,39.61,39.62,39.61,39.61,3000.0
2011-03-03 14:25:00,39.61,39.61,39.57,39.57,4400.0,39.61,39.61,39.57,39.57,4400.0
2011-03-03 14:30:00,39.57,39.62,39.57,39.61,6600.0,39.57,39.62,39.57,39.61,6600.0
2011-03-03 14:35:00,39.61,39.63,39.59,39.59,6600.0,39.61,39.63,39.59,39.59,6600.0
2011-03-03 14:40:00,39.59,39.6,39.55,39.59,2400.0,39.59,39.6,39.55,39.59,2400.0
2011-03-03 14:45:00,39.59,39.61,39.59,39.6,6000.0,39.59,39.61,39.59,39.6,6000.0
2011-03-03 14:50:00,39.6,39.6,39.6,39.6,3000.0,39.6,39.6,39.6,39.6,3000.0
2011-03-03 14:55:00,39.6,39.61,39.58,39.61,6200.0,39.6,39.61,39.58,39.61,6200.0
2011-03-03 15:00:00,39.6,39.63,39.6,39.61,7200.0,39.6,39.63,39.6,39.61,7200.0
2011-03-03 15:05:00,39.6,39.62,39.59,39.59,6000.0,39.6,39.62,39.59,39.59,6000.0
2011-03-03 15:10:00,39.59,39.63,39.57,39.63,9600.0,39.59,39.63,39.57,39.63,9600.0
2011-03-03 15:15:00,39.61,39.61,39.58,39.6,5200.0,39.61,39.61,39.58,39.6,5200.0
2011-03-03 15:20:00,39.6,39.6,39.59,39.59,7400.0,39.6,39.6,39.59,39.59,7400.0
2011-03-03 15:25:00,39.59,39.59,39.56,39.58,8800.0,39.59,39.59,39.56,39.58,8800.0
2011-03-03 15:30:00,39.58,39.6,39.57,39.57,15600.0,39.58,39.6,39.57,39.57,15600.0
2011-03-03 15:35:00,39.57,39.58,39.54,39.55,12000.0,39.57,39.58,39.54,39.55,12000.0
2011-03-03 15:40:00,39.55,39.57,39.52,39.56,16400.0,39.55,39.57,39.52,39.56,16400.0
2011-03-03 15:45:00,39.56,39.58,39.51,39.55,26000.0,39.56,39.58,39.51,39.55,26000.0
2011-03-03 15:50:00,39.56,39.6,39.55,39.55,16200.0,39.56,39.6,39.55,39.55,16200.0
2011-03-03 15:55:00,39.56,39.58,39.49,39.57,34600.0,39.56,39.58,39.49,39.57,34600.0
2011-03-04 09:30:00,39.38,39.61,39.38,39.61,16600.0,39.38,39.61,39.38,39.61,16600.0
2011-03-04 09:35:00,39.6,39.6,39.5,39.54,4800.0,39.6,39.6,39.5,39.54,4800.0
2011-03-04 09:40:00,39.57,39.57,39.44,39.47,2600.0,39.57,39.57,39.44,39.47,2600.0
2011-03-04 09:45:00,39.44,39.52,39.44,39.52,1200.0,39.44,39.52,39.44,39.52,1200.0
2011-03-04 09:50:00,39.52,39.52,39.52,39.52,0.0,39.52,39.52,39.52,39.52,0.0
2011-03-04 09:55:00,39.52,39.54,39.49,39.49,1400.0,39.52,39.54,39.49,39.49,1400.0
2011-03-04 10:00:00,39.52,39.52,39.43,39.49,1600.0,39.52,39.52,39.43,39.49,1600.0
2011-03-04 10:05:00,39.46,39.46,39.41,39.41,600.0,39.46,39.46,39.41,39.41,600.0
2011-03-04 10:10:00,39.38,39.44,39.38,39.44,600.0,39.38,39.44,39.38,39.44,600.0
2011-03-04 10:15:00,39.44,39.47,39.34,39.34,4400.0,39.44,39.47,39.34,39.34,4400.0
2011-03-04 10:20:00,39.38,39.38,39.24,39.35,24000.0,39.38,39.38,39.24,39.35,24000.0
2011-03-04 10:25:00,39.33,39.38,39.24,39.38,23600.0,39.33,39.38,39.24,39.38,23600.0
2011-03-04 10:30:00,39.34,39.34,39.25,39.29,4800.0,39.34,39.34,39.25,39.29,4800.0
2011-03-04 10:35:00,39.3,39.32,39.24,39.31,6800.0,39.3,39.32,39.24,39.31,6800.0
2011-03-04 10:40:00,39.32,39.33,39.3,39.3,1200.0,39.32,39.33,39.3,39.3,1200.0
2011-03-04 10:45:00,39.27,39.32,39.26,39.29,2000.0,39.27,39.32,39.26,39.29,2000.0
2011-03-04 10:50:00,39.31,39.33,39.29,39.33,1800.0,39.31,39.33,39.29,39.33,1800.0
2011-03-04 10:55:00,39.32,39.45,39.29,39.44,19800.0,39.32,39.45,39.29,39.44,19800.0
2011-03-04 11:00:00,39.49,39.49,39.4,39.42,3600.0,39.49,39.49,39.4,39.42,3600.0
2011-03-04 11:05:00,39.4,39.41,39.39,39.41,1600.0,39.4,39.41,39.39,39.41,1600.0
2011-03-04 11:10:00,39.34,39.4,39.34,39.38,1600.0,39.34,39.4,39.34,39.38,1600.0
2011-03-04 11:15:00,39.38,39.38,39.07,39.1,22800.0,39.38,39.38,39.07,39.1,22800.0
2011-03-04 11:20:00,39.1,39.29,39.1,39.23,4200.0,39.1,39.29,39.1,39.23,4200.0
2011-03-04 11:25:00,39.23,39.23,39.21,39.21,2800.0,39.23,39.23,39.21,39.21,2800.0
2011-03-04 11:30:00,39.26,39.26,39.24,39.25,2400.0,39.26,39.26,39.24,39.25,2400.0
2011-03-04 11:35:00,39.25,39.27,39.25,39.27,1600.0,39.25,39.27,39.25,39.27,1600.0
2011-03-04 11:40:00,39.27,39.28,39.2,39.2,4400.0,39.27,39.28,39.2,39.2,4400.0
2011-03-04 11:45:00,39.25,39.27,39.25,39.26,1600.0,39.25,39.27,39.25,39.26,1600.0
2011-03-04 11:50:00,39.27,39.29,39.27,39.29,1600.0,39.27,39.29,39.27,39.29,1600.0
2011-03-04 11:55:00,39.29,39.29,39.22,39.24,2200.0,39.29,39.29,39.22,39.24,2200.0
2011-03-04 12:00:00,39.19,39.19,39.16,39.18,2000.0,39.19,39.19,39.16,39.18,2000.0
2011-03-04 12:05:00,39.17,39.17,39.16,39.16,800.0,39.17,39.17,39.16,39.16,800.0
2011-03-04 12:10:00,39.19,39.19,39.1,39.1,2600.0,39.19,39.19,39.1,39.1,2600.0
2011-03-04 12:15:00,39.09,39.09,39.0,39.04,5600.0,39.09,39.09,39.0,39.04,5600.0
2011-03-04 12:20:00,39.05,39.08,39.02,39.02,4400.0,39.05,39.08,39.02,39.02,4400.0
2011-03-04 12:25:00,39.07,39.07,39.01,39.04,1800.0,39.07,39.07,39.01,39.04,1800.0
2011-03-04 12:30:00,39.05,39.07,39.04,39.04,2400.0,39.05,39.07,39.04,39.04,2400.0
2011-03-04 12:35:00,39.08,39.08,39.08,39.08,200.0,39.08,39.08,39.08,39.08,200.0
2011-03-04 12:40:00,39.08,39.09,39.04,39.09,4600.0,39.08,39.09,39.04,39.09,4600.0
2011-03-04 12:45:00,39.12,39.13,39.01,39.02,25000.0,39.12,39.13,39.01,39.02,25000.0
2011-03-04 12:50:00,39.06,39.06,39.04,39.04,2800.0,39.06,39.06,39.04,39.04,2800.0
2011-03-04 12:55:00,39.07,39.07,39.0,39.04,7600.0,39.07,39.07,39.0,39.04,7600.0
2011-03-04 13:00:00,39.01,39.04,38.99,38.99,3800.0,39.01,39.04,38.99,38.99,3800.0
2011-03-04 13:05:00,39.01,39.04,38.97,39.01,2800.0,39.01,39.04,38.97,39.01,2800.0
2011-03-04 13:10:00,39.0,39.0,38.95,38.96,4200.0,39.0,39.0,38.95,38.96,4200.0
2011-03-04 13:15:00,38.99,38.99,38.99,38.99,200.0,38.99,38.99,38.99,38.99,200.0
2011-03-04 13:20:00,38.97,38.97,38.93,38.96,1600.0,38.97,38.97,38.93,38.96,1600.0
2011-03-04 13:25:00,38.94,38.95,38.9,38.9,1200.0,38.94,38.95,38.9,38.9,1200.0
2011-03-04 13:30:00,38.9,38.91,38.86,38.9,7400.0,38.9,38.91,38.86,38.9,7400.0
2011-03-04 13:35:00,38.88,39.03,38.88,38.98,10000.0,38.88,39.03,38.88,38.98,10000.0
2011-03-04 13:40:00,38.99,38.99,38.88,38.88,3200.0,38.99,38.99,38.88,38.88,3200.0
2011-03-04 13:45:00,38.92,38.98,38.92,38.97,2200.0,38.92,38.98,38.92,38.97,2200.0
2011-03-04 13:50:00,38.99,38.99,38.9,38.9,3800.0,38.99,38.99,38.9,38.9,3800.0
2011-03-04 13:55:00,38.92,38.95,38.88,38.88,3600.0,38.92,38.95,38.88,38.88,3600.0
2011-03-04 14:00:00,38.88,38.91,38.88,38.88,2800.0,38.88,38.91,38.88,38.88,2800.0
2011-03-04 14:05:00,38.88,38.94,38.87,38.87,23000.0,38.88,38.94,38.87,38.87,23000.0
2011-03-04 14:10:00,38.87,38.93,38.87,38.92,1600.0,38.87,38.93,38.87,38.92,1600.0
2011-03-04 14:15:00,38.92,38.92,38.88,38.88,2600.0,38.92,38.92,38.88,38.88,2600.0
2011-03-04 14:20:00,38.91,38.92,38.85,38.92,4600.0,38.91,38.92,38.85,38.92,4600.0
2011-03-04 14:25:00,38.92,38.93,38.88,38.89,4400.0,38.92,38.93,38.88,38.89,4400.0
2011-03-04 14:30:00,38.91,38.92,38.87,38.92,4000.0,38.91,38.92,38.87,38.92,4000.0
2011-03-04 14:35:00,38.92,38.92,38.89,38.89,2000.0,38.92,38.92,38.89,38.89,2000.0
2011-03-04 14:40:00,38.87,38.92,38.87,38.89,7800.0,38.87,38.92,38.87,38.89,7800.0
2011-03-04 14:45:00,38.89,38.9,38.87,38.87,4200.0,38.89,38.9,38.87,38.87,4200.0
2011-03-04 14:50:00,38.88,38.88,38.87,38.87,3200.0,38.88,38.88,38.87,38.87,3200.0
2011-03-04 14:55:00,38.87,38.89,38.87,38.89,3200.0,38.87,38.89,38.87,38.89,3200.0
2011-03-04 15:00:00,38.92,39.0,38.91,38.91,7000.0,38.92,39.0,38.91,38.91,7000.0
2011-03-04 15:05:00,38.88,38.93,38.88,38.92,15200.0,38.88,38.93,38.88,38.92,15200.0
2011-03-04 15:10:00,38.94,38.99,38.94,38.95,5600.0,38.94,38.99,38.94,38.95,5600.0
2011-03-04 15:15:00,38.94,38.97,38.88,38.97,23600.0,38.94,38.97,38.88,38.97,23600.0
2011-03-04 15:20:00,38.96,38.96,38.91,38.93,4600.0,38.96,38.96,38.91,38.93,4600.0
2011-03-04 15:25:00,38.93,38.96,38.88,38.9,11600.0,38.93,38.96,38.88,38.9,11600.0
2011-03-04 15:30:00,38.91,38.91,38.87,38.88,10600.0,38.91,38.91,38.87,38.88,10600.0
2011-03-04 15:35:00,38.88,38.91,38.88,38.91,7400.0,38.88,38.91,38.88,38.91,7400.0
2011-03-04 15:40:00,38.92,38.95,38.88,38.91,11000.0,38.92,38.95,38.88,38.91,11000.0
2011-03-04 15:45:00,38.91,39.05,38.91,39.02,63000.0,38.91,39.05,38.91,39.02,63000.0
2011-03-04 15:50:00,39.01,39.02,38.98,38.99,26000.0,39.01,39.02,38.98,38.99,26000.0
2011-03-04 15:55:00,39.0,39.08,38.9,39.08,51400.0,39.0,39.08,38.9,39.08,51400.0
2011-03-07 09:30:00,39.05,39.08,39.05,39.06,7200.0,39.05,39.08,39.05,39.06,7200.0
2011-03-07 09:35:00,39.04,39.04,38.93,39.02,6400.0,39.04,39.04,38.93,39.02,6400.0
2011-03-07 09:40:00,39.02,39.08,38.92,38.97,3000.0,39.02,39.08,38.92,38.97,3000.0
2011-03-07 09:45:00,38.99,38.99,38.85,38.86,4800.0,38.99,38.99,38.85,38.86,4800.0
2011-03-07 09:50:00,38.87,39.0,38.82,38.82,4200.0,38.87,39.0,38.82,38.82,4200.0
2011-03-07 09:55:00,38.84,38.84,38.75,38.75,8800.0,38.84,38.84,38.75,38.75,8800.0
2011-03-07 10:00:00,38.75,38.82,38.69,38.73,16600.0,38.75,38.82,38.69,38.73,16600.0
2011-03-07 10:05:00,38.74,38.75,38.7,38.75,8400.0,38.74,38.75,38.7,38.75,8400.0
2011-03-07 10:10:00,38.72,38.82,38.67,38.71,8600.0,38.72,38.82,38.67,38.71,8600.0
2011-03-07 10:15:00,38.7,38.76,38.7,38.75,4200.0,38.7,38.76,38.7,38.75,4200.0
2011-03-07 10:20:00,38.74,38.77,38.73,38.77,8400.0,38.74,38.77,38.73,38.77,8400.0
2011-03-07 10:25:00,38.73,38.76,38.73,38.74,2200.0,38.73,38.76,38.73,38.74,2200.0
2011-03-07 10:30:00,38.74,38.77,38.72,38.72,14600.0,38.74,38.77,38.72,38.72,14600.0
2011-03-07 10:35:00,38.75,38.75,38.72,38.72,3800.0,38.75,38.75,38.72,38.72,3800.0
2011-03-07 10:40:00,38.72,38.74,38.59,38.6,7000.0,38.72,38.74,38.59,38.6,7000.0
2011-03-07 10:45:00,38.63,38.63,38.57,38.57,2800.0,38.63,38.63,38.57,38.57,2800.0
2011-03-07 10:50:00,38.6,38.6,38.5,38.5,3600.0,38.6,38.6,38.5,38.5,3600.0
2011-03-07 10:55:00,38.5,38.63,38.44,38.44,56800.0,38.5,38.63,38.44,38.44,56800.0
2011-03-07 11:00:00,38.49,38.49,38.38,38.41,5200.0,38.49,38.49,38.38,38.41,5200.0
2011-03-07 11:05:00,38.42,38.43,38.34,38.43,3200.0,38.42,38.43,38.34,38.43,3200.0
2011-03-07 11:10:00,38.38,38.44,38.35,38.38,3800.0,38.38,38.44,38.35,38.38,3800.0
2011-03-07 11:15:00,38.35,38.46,38.35,38.39,69600.0,38.35,38.46,38.35,38.39,69600.0
2011-03-07 11:20:00,38.38,38.42,38.37,38.37,3000.0,38.38,38.42,38.37,38.37,3000.0
2011-03-07 11:25:00,38.38,38.38,38.35,38.38,2400.0,38.38,38.38,38.35,38.38,2400.0
2011-03-07 11:30:00,38.38,38.39,38.37,38.39,7800.0,38.38,38.39,38.37,38.39,7800.0
2011-03-07 11:35:00,38.4,38.41,38.38,38.41,3600.0,38.4,38.41,38.38,38.41,3600.0
2011-03-07 11:40:00,38.42,38.43,38.4,38.4,4000.0,38.42,38.43,38.4,38.4,4000.0
2011-03-07 11:45:00,38.43,38.43,38.37,38.37,2600.0,38.43,38.43,38.37,38.37,2600.0
2011-03-07 11:50:00,38.32,38.4,38.31,38.4,2800.0,38.32,38.4,38.31,38.4,2800.0
2011-03-07 11:55:00,38.36,38.36,38.36,38.36,200.0,38.36,38.36,38.36,38.36,200.0
2011-03-07 12:00:00,38.37,38.4,38.37,38.37,3000.0,38.37,38.4,38.37,38.37,3000.0
2011-03-07 12:05:00,38.4,38.41,38.39,38.41,2000.0,38.4,38.41,38.39,38.41,2000.0
2011-03-07 12:10:00,38.41,38.42,38.41,38.42,600.0,38.41,38.42,38.41,38.42,600.0
2011-03-07 12:15:00,38.43,38.43,38.26,38.33,7000.0,38.43,38.43,38.26,38.33,7000.0
2011-03-07 12:20:00,38.3,38.37,38.24,38.32,20200.0,38.3,38.37,38.24,38.32,20200.0
2011-03-07 12:25:00,38.31,38.35,38.24,38.25,19600.0,38.31,38.35,38.24,38.25,19600.0
2011-03-07 12:30:00,38.25,38.25,38.16,38.22,6600.0,38.25,38.25,38.16,38.22,6600.0
2011-03-07 12:35:00,38.24,38.24,38.22,38.23,2800.0,38.24,38.24,38.22,38.23,2800.0
2011-03-07 12:40:00,38.23,38.24,38.22,38.24,1800.0,38.23,38.24,38.22,38.24,1800.0
2011-03-07 12:45:00,38.25,38.25,38.22,38.22,2000.0,38.25,38.25,38.22,38.22,2000.0
2011-03-07 12:50:00,38.24,38.25,38.23,38.25,1000.0,38.24,38.25,38.23,38.25,1000.0
2011-03-07 12:55:00,38.24,38.25,38.21,38.21,2400.0,38.24,38.25,38.21,38.21,2400.0
2011-03-07 13:00:00,38.22,38.22,38.18,38.18,2600.0,38.22,38.22,38.18,38.18,2600.0
2011-03-07 13:05:00,38.23,38.23,38.21,38.21,600.0,38.23,38.23,38.21,38.21,600.0
2011-03-07 13:10:00,38.21,38.21,38.18,38.18,1200.0,38.21,38.21,38.18,38.18,1200.0
2011-03-07 13:15:00,38.21,38.24,38.2,38.22,1600.0,38.21,38.24,38.2,38.22,1600.0
2011-03-07 13:20:00,38.22,38.22,38.19,38.22,2200.0,38.22,38.22,38.19,38.22,2200.0
2011-03-07 13:25:00,38.21,38.21,38.16,38.16,2800.0,38.21,38.21,38.16,38.16,2800.0
2011-03-07 13:30:00,38.13,38.15,38.13,38.15,1200.0,38.13,38.15,38.13,38.15,1200.0
2011-03-07 13:35:00,38.19,38.23,38.19,38.21,2200.0,38.19,38.23,38.19,38.21,2200.0
2011-03-07 13:40:00,38.18,38.21,38.17,38.17,2200.0,38.18,38.21,38.17,38.17,2200.0
2011-03-07 13:45:00,38.18,38.2,38.13,38.19,7200.0,38.18,38.2,38.13,38.19,7200.0
2011-03-07 13:50:00,38.13,38.18,38.02,38.12,12800.0,38.13,38.18,38.02,38.12,12800.0
2011-03-07 13:55:00,38.12,38.13,38.09,38.11,2600.0,38.12,38.13,38.09,38.11,2600.0
2011-03-07 14:00:00,38.13,38.22,38.1,38.22,2200.0,38.13,38.22,38.1,38.22,2200.0
2011-03-07 14:05:00,38.2,38.25,38.2,38.23,5200.0,38.2,38.25,38.2,38.23,5200.0
2011-03-07 14:10:00,38.22,38.24,38.22,38.24,2000.0,38.22,38.24,38.22,38.24,2000.0
2011-03-07 14:15:00,38.24,38.38,38.24,38.38,8200.0,38.24,38.38,38.24,38.38,8200.0
2011-03-07 14:20:00,38.38,38.4,38.36,38.38,11000.0,38.38,38.4,38.36,38.38,11000.0
2011-03-07 14:25:00,38.37,38.4,38.33,38.38,5600.0,38.37,38.4,38.33,38.38,5600.0
2011-03-07 14:30:00,38.38,38.4,38.37,38.38,2200.0,38.38,38.4,38.37,38.38,2200.0
2011-03-07 14:35:00,38.38,38.38,38.35,38.35,3000.0,38.38,38.38,38.35,38.35,3000.0
2011-03-07 14:40:00,38.37,38.38,38.35,38.38,2200.0,38.37,38.38,38.35,38.38,2200.0
2011-03-07 14:45:00,38.39,38.42,38.38,38.38,6600.0,38.39,38.42,38.38,38.38,6600.0
2011-03-07 14:50:00,38.38,38.39,38.35,38.39,5000.0,38.38,38.39,38.35,38.39,5000.0
2011-03-07 14:55:00,38.38,38.41,38.38,38.38,7000.0,38.38,38.41,38.38,38.38,7000.0
2011-03-07 15:00:00,38.38,38.38,38.36,38.37,7000.0,38.38,38.38,38.36,38.37,7000.0
2011-03-07 15:05:00,38.39,38.41,38.38,38.38,8200.0,38.39,38.41,38.38,38.38,8200.0
2011-03-07 15:10:00,38.39,38.47,38.38,38.47,6200.0,38.39,38.47,38.38,38.47,6200.0
2011-03-07 15:15:00,38.39,38.5,38.39,38.45,5200.0,38.39,38.5,38.39,38.45,5200.0
2011-03-07 15:20:00,38.44,38.44,38.38,38.4,9400.0,38.44,38.44,38.38,38.4,9400.0
2011-03-07 15:25:00,38.4,38.51,38.4,38.47,10000.0,38.4,38.51,38.4,38.47,10000.0
2011-03-07 15:30:00,38.47,38.48,38.43,38.47,11400.0,38.47,38.48,38.43,38.47,11400.0
2011-03-07 15:35:00,38.48,38.49,38.4,38.4,11000.0,38.48,38.49,38.4,38.4,11000.0
2011-03-07 15:40:00,38.43,38.49,38.42,38.44,7200.0,38.43,38.49,38.42,38.44,7200.0
2011-03-07 15:45:00,38.44,38.5,38.43,38.48,10800.0,38.44,38.5,38.43,38.48,10800.0
2011-03-07 15:50:00,38.48,38.49,38.46,38.47,16400.0,38.48,38.49,38.46,38.47,16400.0
2011-03-07 15:55:00,38.46,38.49,38.44,38.45,12800.0,38.46,38.49,38.44,38.45,12800.0
2011-03-08 09:30:00,38.45,38.5,38.45,38.47,8400.0,38.45,38.5,38.45,38.47,8400.0
2011-03-08 09:35:00,38.46,38.49,38.45,38.49,5600.0,38.46,38.49,38.45,38.49,5600.0
2011-03-08 09:40:00,38.49,38.52,38.47,38.48,11800.0,38.49,38.52,38.47,38.48,11800.0
2011-03-08 09:45:00,38.48,38.48,38.42,38.42,2400.0,38.48,38.48,38.42,38.42,2400.0
2011-03-08 09:50:00,38.38,38.45,38.35,38.45,3800.0,38.38,38.45,38.35,38.45,3800.0
2011-03-08 09:55:00,38.45,38.51,38.42,38.51,3600.0,38.45,38.51,38.42,38.51,3600.0
2011-03-08 10:00:00,38.51,38.56,38.51,38.52,8400.0,38.51,38.56,38.51,38.52,8400.0
2011-03-08 10:05:00,38.49,38.51,38.47,38.49,5600.0,38.49,38.51,38.47,38.49,5600.0
2011-03-08 10:10:00,38.49,38.61,38.49,38.59,9600.0,38.49,38.61,38.49,38.59,9600.0
2011-03-08 10:15:00,38.63,38.65,38.62,38.62,5800.0,38.63,38.65,38.62,38.62,5800.0
2011-03-08 10:20:00,38.6,38.65,38.57,38.64,10800.0,38.6,38.65,38.57,38.64,10800.0
2011-03-08 10:25:00,38.64,38.66,38.6,38.66,7400.0,38.64,38.66,38.6,38.66,7400.0
2011-03-08 10:30:00,38.67,38.7,38.61,38.67,7800.0,38.67,38.7,38.61,38.67,7800.0
2011-03-08 10:35:00,38.68,38.75,38.67,38.73,3800.0,38.68,38.75,38.67,38.73,3800.0
2011-03-08 10:40:00,38.74,38.77,38.7,38.7,5600.0,38.74,38.77,38.7,38.7,5600.0
2011-03-08 10:45:00,38.69,38.74,38.69,38.74,2800.0,38.69,38.74,38.69,38.74,2800.0
2011-03-08 10:50:00,38.72,38.76,38.7,38.76,5200.0,38.72,38.76,38.7,38.76,5200.0
2011-03-08 10:55:00,38.76,38.78,38.68,38.73,7200.0,38.76,38.78,38.68,38.73,7200.0
2011-03-08 11:00:00,38.73,38.76,38.68,38.69,4600.0,38.73,38.76,38.68,38.69,4600.0
2011-03-08 11:05:00,38.7,38.7,38.6,38.67,5600.0,38.7,38.7,38.6,38.67,5600.0
2011-03-08 11:10:00,38.67,38.69,38.55,38.62,15400.0,38.67,38.69,38.55,38.62,15400.0
2011-03-08 11:15:00,38.62,38.76,38.62,38.7,8600.0,38.62,38.76,38.62,38.7,8600.0
2011-03-08 11:20:00,38.72,38.79,38.72,38.76,7800.0,38.72,38.79,38.72,38.76,7800.0
2011-03-08 11:25:00,38.77,38.79,38.69,38.74,5400.0,38.77,38.79,38.69,38.74,5400.0
2011-03-08 11:30:00,38.77,38.8,38.77,38.8,2000.0,38.77,38.8,38.77,38.8,2000.0
2011-03-08 11:35:00,38.76,38.81,38.76,38.81,1800.0,38.76,38.81,38.76,38.81,1800.0
2011-03-08 11:40:00,38.8,38.88,38.79,38.85,3400.0,38.8,38.88,38.79,38.85,3400.0
2011-03-08 11:45:00,38.86,38.89,38.86,38.87,4400.0,38.86,38.89,38.86,38.87,4400.0
2011-03-08 11:50:00,38.86,38.91,38.84,38.88,5000.0,38.86,38.91,38.84,38.88,5000.0
2011-03-08 11:55:00,38.88,38.88,38.83,38.85,5400.0,38.88,38.88,38.83,38.85,5400.0
2011-03-08 12:00:00,38.88,38.88,38.85,38.85,1400.0,38.88,38.88,38.85,38.85,1400.0
2011-03-08 12:05:00,38.83,38.85,38.8,38.85,5800.0,38.83,38.85,38.8,38.85,5800.0
2011-03-08 12:10:00,38.86,38.88,38.85,38.85,4600.0,38.86,38.88,38.85,38.85,4600.0
2011-03-08 12:15:00,38.84,38.85,38.8,38.85,4400.0,38.84,38.85,38.8,38.85,4400.0
2011-03-08 12:20:00,38.85,38.86,38.83,38.86,2600.0,38.85,38.86,38.83,38.86,2600.0
2011-03-08 12:25:00,38.85,38.86,38.85,38.85,2000.0,38.85,38.86,38.85,38.85,2000.0
2011-03-08 12:30:00,38.84,38.87,38.78,38.85,8000.0,38.84,38.87,38.78,38.85,8000.0
2011-03-08 12:35:00,38.86,38.9,38.85,38.85,4400.0,38.86,38.9,38.85,38.85,4400.0
2011-03-08 12:40:00,38.85,38.85,38.66,38.71,35800.0,38.85,38.85,38.66,38.71,35800.0
2011-03-08 12:45:00,38.7,38.74,38.67,38.74,10400.0,38.7,38.74,38.67,38.74,10400.0
2011-03-08 12:50:00,38.74,38.81,38.74,38.81,4000.0,38.74,38.81,38.74,38.81,4000.0
2011-03-08 12:55:00,38.81,38.81,38.76,38.77,6000.0,38.81,38.81,38.76,38.77,6000.0
2011-03-08 13:00:00,38.77,38.81,38.75,38.76,11600.0,38.77,38.81,38.75,38.76,11600.0
2011-03-08 13:05:00,38.75,38.76,38.7,38.75,7200.0,38.75,38.76,38.7,38.75,7200.0
2011-03-08 13:10:00,38.77,38.8,38.76,38.77,4200.0,38.77,38.8,38.76,38.77,4200.0
2011-03-08 13:15:00,38.77,38.77,38.71,38.72,4800.0,38.77,38.77,38.71,38.72,4800.0
2011-03-08 13:20:00,38.74,38.8,38.74,38.79,1600.0,38.74,38.8,38.74,38.79,1600.0
2011-03-08 13:25:00,38.79,38.8,38.76,38.79,9600.0,38.79,38.8,38.76,38.79,9600.0
2011-03-08 13:30:00,38.81,38.82,38.79,38.81,2800.0,38.81,38.82,38.79,38.81,2800.0
2011-03-08 13:35:00,38.82,38.84,38.81,38.83,5400.0,38.82,38.84,38.81,38.83,5400.0
2011-03-08 13:40:00,38.8,38.81,38.7,38.71,9800.0,38.8,38.81,38.7,38.71,9800.0
2011-03-08 13:45:00,38.71,38.73,38.68,38.73,3600.0,38.71,38.73,38.68,38.73,3600.0
2011-03-08 13:50:00,38.76,38.79,38.74,38.77,6400.0,38.76,38.79,38.74,38.77,6400.0
2011-03-08 13:55:00,38.77,38.79,38.76,38.77,5600.0,38.77,38.79,38.76,38.77,5600.0
2011-03-08 14:00:00,38.78,38.79,38.71,38.74,13200.0,38.78,38.79,38.71,38.74,13200.0
2011-03-08 14:05:00,38.73,38.75,38.72,38.72,3600.0,38.73,38.75,38.72,38.72,3600.0
2011-03-08 14:10:00,38.71,38.72,38.7,38.71,5600.0,38.71,38.72,38.7,38.71,5600.0
2011-03-08 14:15:00,38.71,38.74,38.67,38.74,6200.0,38.71,38.74,38.67,38.74,6200.0
2011-03-08 14:20:00,38.75,38.77,38.72,38.73,8200.0,38.75,38.77,38.72,38.73,8200.0
2011-03-08 14:25:00,38.75,38.77,38.74,38.76,2600.0,38.75,38.77,38.74,38.76,2600.0
2011-03-08 14:30:00,38.75,38.77,38.7,38.7,5400.0,38.75,38.77,38.7,38.7,5400.0
2011-03-08 14:35:00,38.73,38.76,38.73,38.76,5000.0,38.73,38.76,38.73,38.76,5000.0
2011-03-08 14:40:00,38.76,38.8,38.74,38.79,7200.0,38.76,38.8,38.74,38.79,7200.0
2011-03-08 14:45:00,38.77,38.78,38.75,38.76,11600.0,38.77,38.78,38.75,38.76,11600.0
2011-03-08 14:50:00,38.79,38.79,38.74,38.76,4400.0,38.79,38.79,38.74,38.76,4400.0
2011-03-08 14:55:00,38.77,38.81,38.76,38.77,5000.0,38.77,38.81,38.76,38.77,5000.0
2011-03-08 15:00:00,38.75,38.8,38.74,38.8,20400.0,38.75,38.8,38.74,38.8,20400.0
2011-03-08 15:05:00,38.81,38.9,38.79,38.88,13800.0,38.81,38.9,38.79,38.88,13800.0
2011-03-08 15:10:00,38.88,38.93,38.86,38.92,20800.0,38.88,38.93,38.86,38.92,20800.0
2011-03-08 15:15:00,38.92,38.97,38.89,38.9,12000.0,38.92,38.97,38.89,38.9,12000.0
2011-03-08 15:20:00,38.9,38.97,38.9,38.96,11200.0,38.9,38.97,38.9,38.96,11200.0
2011-03-08 15:25:00,38.96,38.96,38.85,38.91,17400.0,38.96,38.96,38.85,38.91,17400.0
2011-03-08 15:30:00,38.91,38.93,38.85,38.93,8000.0,38.91,38.93,38.85,38.93,8000.0
2011-03-08 15:35:00,38.93,38.94,38.9,38.94,7200.0,38.93,38.94,38.9,38.94,7200.0
2011-03-08 15:40:00,38.94,38.96,38.88,38.93,11000.0,38.94,38.96,38.88,38.93,11000.0
2011-03-08 15:45:00,38.93,38.94,38.88,38.91,13000.0,38.93,38.94,38.88,38.91,13000.0
2011-03-08 15:50:00,38.92,38.92,38.86,38.87,21200.0,38.92,38.92,38.86,38.87,21200.0
2011-03-08 15:55:00,38.88,38.89,38.81,38.81,36600.0,38.88,38.89,38.81,38.81,36600.0
2011-03-09 09:30:00,38.69,38.74,38.6,38.67,6200.0,38.69,38.74,38.6,38.67,6200.0
2011-03-09 09:35:00,38.65,38.73,38.63,38.73,3200.0,38.65,38.73,38.63,38.73,3200.0
2011-03-09 09:40:00,38.73,38.74,38.57,38.71,7200.0,38.73,38.74,38.57,38.71,7200.0
2011-03-09 09:45:00,38.74,38.74,38.6,38.74,3800.0,38.74,38.74,38.6,38.74,3800.0
2011-03-09 09:50:00,38.72,38.74,38.67,38.74,2400.0,38.72,38.74,38.67,38.74,2400.0
2011-03-09 09:55:00,38.74,38.77,38.72,38.77,800.0,38.74,38.77,38.72,38.77,800.0
2011-03-09 10:00:00,38.73,38.73,38.59,38.62,6400.0,38.73,38.73,38.59,38.62,6400.0
2011-03-09 10:05:00,38.65,38.8,38.65,38.77,11000.0,38.65,38.8,38.65,38.77,11000.0
2011-03-09 10:10:00,38.76,38.76,38.71,38.71,6400.0,38.76,38.76,38.71,38.71,6400.0
2011-03-09 10:15:00,38.73,38.8,38.73,38.79,1800.0,38.73,38.8,38.73,38.79,1800.0
2011-03-09 10:20:00,38.8,38.81,38.79,38.81,4600.0,38.8,38.81,38.79,38.81,4600.0
2011-03-09 10:25:00,38.81,38.9,38.81,38.9,3200.0,38.81,38.9,38.81,38.9,3200.0
2011-03-09 10:30:00,38.88,38.89,38.85,38.88,4600.0,38.88,38.89,38.85,38.88,4600.0
2011-03-09 10:35:00,38.89,38.91,38.81,38.83,4800.0,38.89,38.91,38.81,38.83,4800.0
2011-03-09 10:40:00,38.84,38.88,38.82,38.86,2400.0,38.84,38.88,38.82,38.86,2400.0
2011-03-09 10:45:00,38.81,38.91,38.81,38.88,3000.0,38.81,38.91,38.81,38.88,3000.0
2011-03-09 10:50:00,38.88,38.88,38.74,38.76,2400.0,38.88,38.88,38.74,38.76,2400.0
2011-03-09 10:55:00,38.74,38.74,38.67,38.69,1800.0,38.74,38.74,38.67,38.69,1800.0
2011-03-09 11:00:00,38.68,38.7,38.62,38.7,3000.0,38.68,38.7,38.62,38.7,3000.0
2011-03-09 11:05:00,38.74,38.77,38.72,38.72,5600.0,38.74,38.77,38.72,38.72,5600.0
2011-03-09 11:10:00,38.79,38.81,38.74,38.81,600.0,38.79,38.81,38.74,38.81,600.0
2011-03-09 11:15:00,38.79,38.84,38.76,38.82,3800.0,38.79,38.84,38.76,38.82,3800.0
2011-03-09 11:20:00,38.81,38.81,38.78,38.78,400.0,38.81,38.81,38.78,38.78,400.0
2011-03-09 11:25:00,38.83,38.84,38.8,38.8,2600.0,38.83,38.84,38.8,38.8,2600.0
2011-03-09 11:30:00,38.78,38.79,38.73,38.77,4400.0,38.78,38.79,38.73,38.77,4400.0
2011-03-09 11:35:00,38.8,38.88,38.8,38.86,2800.0,38.8,38.88,38.8,38.86,2800.0
2011-03-09 11:40:00,38.85,38.88,38.84,38.85,6000.0,38.85,38.88,38.84,38.85,6000.0
2011-03-09 11:45:00,38.85,38.88,38.85,38.88,1800.0,38.85,38.88,38.85,38.88,1800.0
2011-03-09 11:50:00,38.9,38.9,38.84,38.9,1600.0,38.9,38.9,38.84,38.9,1600.0
2011-03-09 11:55:00,38.92,38.96,38.85,38.85,4000.0,38.92,38.96,38.85,38.85,4000.0
2011-03-09 12:00:00,38.87,38.94,38.87,38.94,3600.0,38.87,38.94,38.87,38.94,3600.0
2011-03-09 12:05:00,38.94,38.95,38.92,38.92,800.0,38.94,38.95,38.92,38.92,800.0
2011-03-09 12:10:00,38.92,38.94,38.88,38.88,3600.0,38.92,38.94,38.88,38.88,3600.0
2011-03-09 12:15:00,38.88,38.93,38.88,38.89,1600.0,38.88,38.93,38.88,38.89,1600.0
2011-03-09 12:20:00,38.89,38.91,38.89,38.89,800.0,38.89,38.91,38.89,38.89,800.0
2011-03-09 12:25:00,38.88,38.89,38.76,38.79,4800.0,38.88,38.89,38.76,38.79,4800.0
2011-03-09 12:30:00,38.77,38.79,38.77,38.77,1000.0,38.77,38.79,38.77,38.77,1000.0
2011-03-09 12:35:00,38.82,38.86,38.81,38.85,800.0,38.82,38.86,38.81,38.85,800.0
2011-03-09 12:40:00,38.85,38.85,38.79,38.79,5400.0,38.85,38.85,38.79,38.79,5400.0
2011-03-09 12:45:00,38.81,38.86,38.8,38.86,4200.0,38.81,38.86,38.8,38.86,4200.0
2011-03-09 12:50:00,38.88,38.88,38.78,38.78,6200.0,38.88,38.88,38.78,38.78,6200.0
2011-03-09 12:55:00,38.84,38.84,38.83,38.84,1000.0,38.84,38.84,38.83,38.84,1000.0
2011-03-09 13:00:00,38.85,38.85,38.77,38.81,3600.0,38.85,38.85,38.77,38.81,3600.0
2011-03-09 13:05:00,38.79,38.8,38.77,38.79,1800.0,38.79,38.8,38.77,38.79,1800.0
2011-03-09 13:10:00,38.81,38.84,38.81,38.84,1000.0,38.81,38.84,38.81,38.84,1000.0
2011-03-09 13:15:00,38.81,38.82,38.81,38.82,2600.0,38.81,38.82,38.81,38.82,2600.0
2011-03-09 13:20:00,38.81,38.82,38.77,38.8,2800.0,38.81,38.82,38.77,38.8,2800.0
2011-03-09 13:25:00,38.8,38.85,38.8,38.81,3200.0,38.8,38.85,38.8,38.81,3200.0
2011-03-09 13:30:00,38.81,38.83,38.78,38.8,5800.0,38.81,38.83,38.78,38.8,5800.0
2011-03-09 13:35:00,38.8,38.84,38.78,38.82,9600.0,38.8,38.84,38.78,38.82,9600.0
2011-03-09 13:40:00,38.82,38.84,38.81,38.81,1200.0,38.82,38.84,38.81,38.81,1200.0
2011-03-09 13:45:00,38.77,38.82,38.77,38.81,4600.0,38.77,38.82,38.77,38.81,4600.0
2011-03-09 13:50:00,38.81,38.82,38.78,38.78,1800.0,38.81,38.82,38.78,38.78,1800.0
2011-03-09 13:55:00,38.77,38.81,38.77,38.79,3400.0,38.77,38.81,38.77,38.79,3400.0
2011-03-09 14:00:00,38.79,38.88,38.79,38.79,15000.0,38.79,38.88,38.79,38.79,15000.0
2011-03-09 14:05:00,38.77,38.78,38.77,38.78,600.0,38.77,38.78,38.77,38.78,600.0
2011-03-09 14:10:00,38.77,38.79,38.75,38.79,1800.0,38.77,38.79,38.75,38.79,1800.0
2011-03-09 14:15:00,38.79,38.83,38.77,38.77,6000.0,38.79,38.83,38.77,38.77,6000.0
2011-03-09 14:20:00,38.8,38.81,38.77,38.81,3000.0,38.8,38.81,38.77,38.81,3000.0
2011-03-09 14:25:00,38.8,38.82,38.8,38.82,1400.0,38.8,38.82,38.8,38.82,1400.0
2011-03-09 14:30:00,38.81,38.81,38.81,38.81,1000.0,38.81,38.81,38.81,38.81,1000.0
2011-03-09 14:35:00,38.79,38.82,38.77,38.82,3600.0,38.79,38.82,38.77,38.82,3600.0
2011-03-09 14:40:00,38.81,38.83,38.79,38.8,4200.0,38.81,38.83,38.79,38.8,4200.0
2011-03-09 14:45:00,38.8,38.84,38.79,38.82,9000.0,38.8,38.84,38.79,38.82,9000.0
2011-03-09 14:50:00,38.85,38.85,38.81,38.84,2600.0,38.85,38.85,38.81,38.84,2600.0
2011-03-09 14:55:00,38.88,38.89,38.85,38.85,2800.0,38.88,38.89,38.85,38.85,2800.0
2011-03-09 15:00:00,38.85,38.9,38.83,38.88,8800.0,38.85,38.9,38.83,38.88,8800.0
2011-03-09 15:05:00,38.87,38.88,38.8,38.83,6000.0,38.87,38.88,38.8,38.83,6000.0
2011-03-09 15:10:00,38.85,38.88,38.82,38.82,6800.0,38.85,38.88,38.82,38.82,6800.0
2011-03-09 15:15:00,38.84,38.9,38.84,38.88,3600.0,38.84,38.9,38.84,38.88,3600.0
2011-03-09 15:20:00,38.87,38.87,38.84,38.85,3800.0,38.87,38.87,38.84,38.85,3800.0
2011-03-09 15:25:00,38.85,38.87,38.82,38.86,7600.0,38.85,38.87,38.82,38.86,7600.0
2011-03-09 15:30:00,38.87,38.9,38.81,38.84,12400.0,38.87,38.9,38.81,38.84,12400.0
2011-03-09 15:35:00,38.85,38.85,38.79,38.83,9600.0,38.85,38.85,38.79,38.83,9600.0
2011-03-09 15:40:00,38.85,38.85,38.78,38.82,9400.0,38.85,38.85,38.78,38.82,9400.0
2011-03-09 15:45:00,38.82,38.86,38.81,38.82,10600.0,38.82,38.86,38.81,38.82,10600.0
2011-03-09 15:50:00,38.82,38.85,38.78,38.78,11200.0,38.82,38.85,38.78,38.78,11200.0
2011-03-09 15:55:00,38.78,38.82,38.76,38.78,18000.0,38.78,38.82,38.76,38.78,18000.0
2011-03-10 09:30:00,38.32,38.72,38.06,38.06,9200.0,38.32,38.72,38.06,38.06,9200.0
2011-03-10 09:35:00,38.07,38.15,38.03,38.13,4800.0,38.07,38.15,38.03,38.13,4800.0
2011-03-10 09:40:00,38.12,38.39,38.08,38.33,27000.0,38.12,38.39,38.08,38.33,27000.0
2011-03-10 09:45:00,38.34,38.49,38.3,38.35,10600.0,38.34,38.49,38.3,38.35,10600.0
2011-03-10 09:50:00,38.34,38.35,38.17,38.23,7200.0,38.34,38.35,38.17,38.23,7200.0
2011-03-10 09:55:00,38.2,38.21,38.08,38.1,4600.0,38.2,38.21,38.08,38.1,4600.0
2011-03-10 10:00:00,38.13,38.13,38.04,38.08,6200.0,38.13,38.13,38.04,38.08,6200.0
2011-03-10 10:05:00,38.09,38.1,38.04,38.05,12600.0,38.09,38.1,38.04,38.05,12600.0
2011-03-10 10:10:00,38.05,38.17,38.03,38.15,12800.0,38.05,38.17,38.03,38.15,12800.0
2011-03-10 10:15:00,38.14,38.19,38.14,38.17,3200.0,38.14,38.19,38.14,38.17,3200.0
2011-03-10 10:20:00,38.18,38.19,38.15,38.15,2400.0,38.18,38.19,38.15,38.15,2400.0
2011-03-10 10:25:00,38.13,38.13,38.05,38.07,2800.0,38.13,38.13,38.05,38.07,2800.0
2011-03-10 10:30:00,38.1,38.1,38.07,38.08,3800.0,38.1,38.1,38.07,38.08,3800.0
2011-03-10 10:35:00,38.07,38.12,38.02,38.08,3400.0,38.07,38.12,38.02,38.08,3400.0
2011-03-10 10:40:00,38.1,38.17,38.1,38.15,5800.0,38.1,38.17,38.1,38.15,5800.0
2011-03-10 10:45:00,38.14,38.14,38.12,38.12,1200.0,38.14,38.14,38.12,38.12,1200.0
2011-03-10 10:50:00,38.1,38.1,38.07,38.09,2200.0,38.1,38.1,38.07,38.09,2200.0
2011-03-10 10:55:00,38.12,38.13,38.1,38.1,2200.0,38.12,38.13,38.1,38.1,2200.0
2011-03-10 11:00:00,38.13,38.13,38.09,38.11,4800.0,38.13,38.13,38.09,38.11,4800.0
2011-03-10 11:05:00,38.16,38.16,38.14,38.14,400.0,38.16,38.16,38.14,38.14,400.0
2011-03-10 11:10:00,38.14,38.16,38.1,38.16,11200.0,38.14,38.16,38.1,38.16,11200.0
2011-03-10 11:15:00,38.15,38.2,38.15,38.2,1800.0,38.15,38.2,38.15,38.2,1800.0
2011-03-10 11:20:00,38.2,38.2,38.18,38.18,1000.0,38.2,38.2,38.18,38.18,1000.0
2011-03-10 11:25:00,38.19,38.22,38.19,38.21,2400.0,38.19,38.22,38.19,38.21,2400.0
2011-03-10 11:30:00,38.16,38.26,38.16,38.25,7600.0,38.16,38.26,38.16,38.25,7600.0
2011-03-10 11:35:00,38.21,38.3,38.18,38.3,7400.0,38.21,38.3,38.18,38.3,7400.0
2011-03-10 11:40:00,38.3,38.3,38.25,38.27,8000.0,38.3,38.3,38.25,38.27,8000.0
2011-03-10 11:45:00,38.28,38.3,38.24,38.24,3200.0,38.28,38.3,38.24,38.24,3200.0
2011-03-10 11:50:00,38.24,38.25,38.24,38.25,800.0,38.24,38.25,38.24,38.25,800.0
2011-03-10 11:55:00,38.28,38.33,38.28,38.31,600.0,38.28,38.33,38.28,38.31,600.0
2011-03-10 12:00:00,38.32,38.38,38.31,38.37,7600.0,38.32,38.38,38.31,38.37,7600.0
2011-03-10 12:05:00,38.37,38.41,38.36,38.38,6200.0,38.37,38.41,38.36,38.38,6200.0
2011-03-10 12:10:00,38.38,38.42,38.37,38.38,5600.0,38.38,38.42,38.37,38.38,5600.0
2011-03-10 12:15:00,38.38,38.38,38.38,38.38,400.0,38.38,38.38,38.38,38.38,400.0
2011-03-10 12:20:00,38.41,38.45,38.41,38.45,3200.0,38.41,38.45,38.41,38.45,3200.0
2011-03-10 12:25:00,38.45,38.45,38.4,38.4,2000.0,38.45,38.45,38.4,38.4,2000.0
2011-03-10 12:30:00,38.4,38.42,38.38,38.42,1200.0,38.4,38.42,38.38,38.42,1200.0
2011-03-10 12:35:00,38.43,38.45,38.43,38.44,2600.0,38.43,38.45,38.43,38.44,2600.0
2011-03-10 12:40:00,38.48,38.48,38.44,38.46,1800.0,38.48,38.48,38.44,38.46,1800.0
2011-03-10 12:45:00,38.48,38.48,38.46,38.46,1400.0,38.48,38.48,38.46,38.46,1400.0
2011-03-10 12:50:00,38.45,38.54,38.45,38.51,10600.0,38.45,38.54,38.45,38.51,10600.0
2011-03-10 12:55:00,38.52,38.54,38.51,38.54,1800.0,38.52,38.54,38.51,38.54,1800.0
2011-03-10 13:00:00,38.51,38.55,38.51,38.52,4200.0,38.51,38.55,38.51,38.52,4200.0
2011-03-10 13:05:00,38.51,38.52,38.47,38.47,2000.0,38.51,38.52,38.47,38.47,2000.0
2011-03-10 13:10:00,38.46,38.49,38.46,38.49,1200.0,38.46,38.49,38.46,38.49,1200.0
2011-03-10 13:15:00,38.48,38.48,38.47,38.48,1200.0,38.48,38.48,38.47,38.48,1200.0
2011-03-10 13:20:00,38.48,38.48,38.4,38.41,3600.0,38.48,38.48,38.4,38.41,3600.0
2011-03-10 13:25:00,38.39,38.4,38.33,38.35,5800.0,38.39,38.4,38.33,38.35,5800.0
2011-03-10 13:30:00,38.34,38.34,38.27,38.3,6400.0,38.34,38.34,38.27,38.3,6400.0
2011-03-10 13:35:00,38.27,38.38,38.26,38.29,6400.0,38.27,38.38,38.26,38.29,6400.0
2011-03-10 13:40:00,38.28,38.32,38.26,38.26,3400.0,38.28,38.32,38.26,38.26,3400.0
2011-03-10 13:45:00,38.27,38.33,38.27,38.31,6600.0,38.27,38.33,38.27,38.31,6600.0
2011-03-10 13:50:00,38.35,38.35,38.23,38.23,14600.0,38.35,38.35,38.23,38.23,14600.0
2011-03-10 13:55:00,38.23,38.34,38.23,38.34,1600.0,38.23,38.34,38.23,38.34,1600.0
2011-03-10 14:00:00,38.34,38.38,38.24,38.3,18800.0,38.34,38.38,38.24,38.3,18800.0
2011-03-10 14:05:00,38.29,38.31,38.24,38.31,4000.0,38.29,38.31,38.24,38.31,4000.0
2011-03-10 14:10:00,38.29,38.31,38.29,38.31,800.0,38.29,38.31,38.29,38.31,800.0
2011-03-10 14:15:00,38.32,38.32,38.26,38.27,3200.0,38.32,38.32,38.26,38.27,3200.0
2011-03-10 14:20:00,38.29,38.31,38.29,38.31,600.0,38.29,38.31,38.29,38.31,600.0
2011-03-10 14:25:00,38.3,38.32,38.29,38.29,3600.0,38.3,38.32,38.29,38.29,3600.0
2011-03-10 14:30:00,38.29,38.37,38.29,38.35,3400.0,38.29,38.37,38.29,38.35,3400.0
2011-03-10 14:35:00,38.35,38.37,38.35,38.36,2400.0,38.35,38.37,38.35,38.36,2400.0
2011-03-10 14:40:00,38.37,38.38,38.32,38.32,5600.0,38.37,38.38,38.32,38.32,5600.0
2011-03-10 14:45:00,38.29,38.35,38.29,38.35,1200.0,38.29,38.35,38.29,38.35,1200.0
2011-03-10 14:50:00,38.34,38.34,38.32,38.34,1800.0,38.34,38.34,38.32,38.34,1800.0
2011-03-10 14:55:00,38.34,38.36,38.34,38.36,2600.0,38.34,38.36,38.34,38.36,2600.0
2011-03-10 15:00:00,38.36,38.36,38.29,38.33,4400.0,38.36,38.36,38.29,38.33,4400.0
2011-03-10 15:05:00,38.34,38.38,38.34,38.37,10400.0,38.34,38.38,38.34,38.37,10400.0
2011-03-10 15:10:00,38.38,38.38,38.35,38.35,5000.0,38.38,38.38,38.35,38.35,5000.0
2011-03-10 15:15:00,38.35,38.38,38.33,38.33,7000.0,38.35,38.38,38.33,38.33,7000.0
2011-03-10 15:20:00,38.32,38.35,38.31,38.35,2400.0,38.32,38.35,38.31,38.35,2400.0
2011-03-10 15:25:00,38.37,38.4,38.35,38.37,7200.0,38.37,38.4,38.35,38.37,7200.0
2011-03-10 15:30:00,38.37,38.38,38.31,38.37,13600.0,38.37,38.38,38.31,38.37,13600.0
2011-03-10 15:35:00,38.35,38.4,38.34,38.4,4600.0,38.35,38.4,38.34,38.4,4600.0
2011-03-10 15:40:00,38.4,38.5,38.4,38.48,9600.0,38.4,38.5,38.4,38.48,9600.0
2011-03-10 15:45:00,38.47,38.47,38.4,38.42,10400.0,38.47,38.47,38.4,38.42,10400.0
2011-03-10 15:50:00,38.42,38.45,38.4,38.4,13600.0,38.42,38.45,38.4,38.4,13600.0
2011-03-10 15:55:00,38.39,38.4,38.34,38.35,15600.0,38.39,38.4,38.34,38.35,15600.0
2011-03-11 09:30:00,38.14,38.32,38.14,38.32,2800.0,38.14,38.32,38.14,38.32,2800.0
2011-03-11 09:35:00,38.31,38.51,38.31,38.47,3000.0,38.31,38.51,38.31,38.47,3000.0
2011-03-11 09:40:00,38.45,38.51,38.42,38.42,2800.0,38.45,38.51,38.42,38.42,2800.0
2011-03-11 09:45:00,38.43,38.43,38.29,38.29,3600.0,38.43,38.43,38.29,38.29,3600.0
2011-03-11 09:50:00,38.3,38.31,38.27,38.3,5600.0,38.3,38.31,38.27,38.3,5600.0
2011-03-11 09:55:00,38.18,38.28,38.13,38.26,3600.0,38.18,38.28,38.13,38.26,3600.0
2011-03-11 10:00:00,38.23,38.24,38.22,38.22,1200.0,38.23,38.24,38.22,38.22,1200.0
2011-03-11 10:05:00,38.22,38.22,38.16,38.17,4600.0,38.22,38.22,38.16,38.17,4600.0
2011-03-11 10:10:00,38.19,38.19,38.13,38.14,4200.0,38.19,38.19,38.13,38.14,4200.0
2011-03-11 10:15:00,38.15,38.35,38.15,38.35,6000.0,38.15,38.35,38.15,38.35,6000.0
2011-03-11 10:20:00,38.34,38.45,38.26,38.33,14400.0,38.34,38.45,38.26,38.33,14400.0
2011-03-11 10:25:00,38.32,38.39,38.32,38.38,7200.0,38.32,38.39,38.32,38.38,7200.0
2011-03-11 10:30:00,38.27,38.35,38.24,38.24,5800.0,38.27,38.35,38.24,38.24,5800.0
2011-03-11 10:35:00,38.25,38.26,38.23,38.25,1000.0,38.25,38.26,38.23,38.25,1000.0
2011-03-11 10:40:00,38.25,38.3,38.25,38.27,3800.0,38.25,38.3,38.25,38.27,3800.0
2011-03-11 10:45:00,38.25,38.36,38.24,38.31,6400.0,38.25,38.36,38.24,38.31,6400.0
2011-03-11 10:50:00,38.27,38.3,38.26,38.28,2800.0,38.27,38.3,38.26,38.28,2800.0
2011-03-11 10:55:00,38.33,38.33,38.31,38.31,400.0,38.33,38.33,38.31,38.31,400.0
2011-03-11 11:00:00,38.31,38.31,38.24,38.28,1000.0,38.31,38.31,38.24,38.28,1000.0
2011-03-11 11:05:00,38.27,38.27,38.27,38.27,600.0,38.27,38.27,38.27,38.27,600.0
2011-03-11 11:10:00,38.28,38.29,38.28,38.29,800.0,38.28,38.29,38.28,38.29,800.0
2011-03-11 11:15:00,38.29,38.3,38.23,38.27,2400.0,38.29,38.3,38.23,38.27,2400.0
2011-03-11 11:20:00,38.28,38.34,38.28,38.34,1400.0,38.28,38.34,38.28,38.34,1400.0
2011-03-11 11:25:00,38.34,38.35,38.31,38.31,2800.0,38.34,38.35,38.31,38.31,2800.0
2011-03-11 11:30:00,38.3,38.3,38.27,38.28,1600.0,38.3,38.3,38.27,38.28,1600.0
2011-03-11 11:35:00,38.29,38.35,38.29,38.35,1600.0,38.29,38.35,38.29,38.35,1600.0
2011-03-11 11:40:00,38.35,38.43,38.35,38.41,4800.0,38.35,38.43,38.35,38.41,4800.0
2011-03-11 11:45:00,38.44,38.5,38.44,38.5,1000.0,38.44,38.5,38.44,38.5,1000.0
2011-03-11 11:50:00,38.46,38.52,38.44,38.44,6800.0,38.46,38.52,38.44,38.44,6800.0
2011-03-11 11:55:00,38.43,38.49,38.43,38.44,3200.0,38.43,38.49,38.43,38.44,3200.0
2011-03-11 12:00:00,38.46,38.46,38.42,38.42,400.0,38.46,38.46,38.42,38.42,400.0
2011-03-11 12:05:00,38.4,38.41,38.4,38.41,400.0,38.4,38.41,38.4,38.41,400.0
2011-03-11 12:10:00,38.41,38.41,38.38,38.41,3000.0,38.41,38.41,38.38,38.41,3000.0
2011-03-11 12:15:00,38.39,38.39,38.39,38.39,400.0,38.39,38.39,38.39,38.39,400.0
2011-03-11 12:20:00,38.43,38.47,38.43,38.47,1400.0,38.43,38.47,38.43,38.47,1400.0
2011-03-11 12:25:00,38.46,38.5,38.46,38.5,2200.0,38.46,38.5,38.46,38.5,2200.0
2011-03-11 12:30:00,38.49,38.49,38.44,38.44,2400.0,38.49,38.49,38.44,38.44,2400.0
2011-03-11 12:35:00,38.43,38.43,38.41,38.41,600.0,38.43,38.43,38.41,38.41,600.0
2011-03-11 12:40:00,38.41,38.43,38.41,38.43,1600.0,38.41,38.43,38.41,38.43,1600.0
2011-03-11 12:45:00,38.44,38.44,38.44,38.44,800.0,38.44,38.44,38.44,38.44,800.0
2011-03-11 12:50:00,38.46,38.46,38.43,38.44,1400.0,38.46,38.46,38.43,38.44,1400.0
2011-03-11 12:55:00,38.44,38.44,38.44,38.44,200.0,38.44,38.44,38.44,38.44,200.0
2011-03-11 13:00:00,38.42,38.44,38.42,38.42,800.0,38.42,38.44,38.42,38.42,800.0
2011-03-11 13:05:00,38.43,38.43,38.43,38.43,600.0,38.43,38.43,38.43,38.43,600.0
2011-03-11 13:10:00,38.43,38.43,38.36,38.38,3200.0,38.43,38.43,38.36,38.38,3200.0
2011-03-11 13:15:00,38.37,38.41,38.37,38.41,2600.0,38.37,38.41,38.37,38.41,2600.0
2011-03-11 13:20:00,38.41,38.46,38.41,38.43,2400.0,38.41,38.46,38.41,38.43,2400.0
2011-03-11 13:25:00,38.46,38.46,38.46,38.46,200.0,38.46,38.46,38.46,38.46,200.0
2011-03-11 13:30:00,38.48,38.48,38.46,38.46,1600.0,38.48,38.48,38.46,38.46,1600.0
2011-03-11 13:35:00,38.46,38.46,38.42,38.42,2000.0,38.46,38.46,38.42,38.42,2000.0
2011-03-11 13:40:00,38.44,38.44,38.44,38.44,800.0,38.44,38.44,38.44,38.44,800.0
2011-03-11 13:45:00,38.44,38.5,38.44,38.5,1200.0,38.44,38.5,38.44,38.5,1200.0
2011-03-11 13:50:00,38.48,38.53,38.48,38.52,2200.0,38.48,38.53,38.48,38.52,2200.0
2011-03-11 13:55:00,38.52,38.52,38.46,38.48,2400.0,38.52,38.52,38.46,38.48,2400.0
2011-03-11 14:00:00,38.47,38.49,38.46,38.48,2800.0,38.47,38.49,38.46,38.48,2800.0
2011-03-11 14:05:00,38.48,38.5,38.48,38.49,2200.0,38.48,38.5,38.48,38.49,2200.0
2011-03-11 14:10:00,38.46,38.5,38.46,38.49,1800.0,38.46,38.5,38.46,38.49,1800.0
2011-03-11 14:15:00,38.49,38.51,38.49,38.51,1200.0,38.49,38.51,38.49,38.51,1200.0
2011-03-11 14:20:00,38.52,38.56,38.52,38.54,18000.0,38.52,38.56,38.52,38.54,18000.0
2011-03-11 14:25:00,38.54,38.56,38.52,38.52,3200.0,38.54,38.56,38.52,38.52,3200.0
2011-03-11 14:30:00,38.52,38.56,38.52,38.54,4400.0,38.52,38.56,38.52,38.54,4400.0
2011-03-11 14:35:00,38.54,38.54,38.48,38.48,4200.0,38.54,38.54,38.48,38.48,4200.0
2011-03-11 14:40:00,38.49,38.56,38.49,38.49,7400.0,38.49,38.56,38.49,38.49,7400.0
2011-03-11 14:45:00,38.5,38.5,38.45,38.48,3400.0,38.5,38.5,38.45,38.48,3400.0
2011-03-11 14:50:00,38.5,38.52,38.5,38.52,1000.0,38.5,38.52,38.5,38.52,1000.0
2011-03-11 14:55:00,38.51,38.54,38.46,38.46,8600.0,38.51,38.54,38.46,38.46,8600.0
2011-03-11 15:00:00,38.49,38.53,38.49,38.53,4400.0,38.49,38.53,38.49,38.53,4400.0
2011-03-11 15:05:00,38.52,38.57,38.52,38.52,2200.0,38.52,38.57,38.52,38.52,2200.0
2011-03-11 15:10:00,38.52,38.52,38.48,38.49,2400.0,38.52,38.52,38.48,38.49,2400.0
2011-03-11 15:15:00,38.49,38.51,38.48,38.49,6000.0,38.49,38.51,38.48,38.49,6000.0
2011-03-11 15:20:00,38.48,38.53,38.48,38.52,10000.0,38.48,38.53,38.48,38.52,10000.0
2011-03-11 15:25:00,38.52,38.52,38.49,38.51,11600.0,38.52,38.52,38.49,38.51,11600.0
2011-03-11 15:30:00,38.53,38.58,38.47,38.52,13400.0,38.53,38.58,38.47,38.52,13400.0
2011-03-11 15:35:00,38.49,38.55,38.49,38.51,3400.0,38.49,38.55,38.49,38.51,3400.0
2011-03-11 15:40:00,38.47,38.49,38.45,38.48,11600.0,38.47,38.49,38.45,38.48,11600.0
2011-03-11 15:45:00,38.49,38.52,38.44,38.49,11400.0,38.49,38.52,38.44,38.49,11400.0
2011-03-11 15:50:00,38.5,38.57,38.47,38.53,31400.0,38.5,38.57,38.47,38.53,31400.0
2011-03-11 15:55:00,38.49,38.52,38.43,38.44,18600.0,38.49,38.52,38.43,38.44,18600.0
2011-03-14 09:30:00,38.12,38.24,37.98,38.22,11600.0,38.12,38.24,37.98,38.22,11600.0
2011-03-14 09:35:00,38.2,38.38,38.2,38.38,2800.0,38.2,38.38,38.2,38.38,2800.0
2011-03-14 09:40:00,38.34,38.52,38.34,38.47,9800.0,38.34,38.52,38.34,38.47,9800.0
2011-03-14 09:45:00,38.52,38.52,38.46,38.49,3000.0,38.52,38.52,38.46,38.49,3000.0
2011-03-14 09:50:00,38.46,38.51,38.44,38.51,12000.0,38.46,38.51,38.44,38.51,12000.0
2011-03-14 09:55:00,38.47,38.55,38.45,38.48,7400.0,38.47,38.55,38.45,38.48,7400.0
2011-03-14 10:00:00,38.49,38.52,38.45,38.49,3200.0,38.49,38.52,38.45,38.49,3200.0
2011-03-14 10:05:00,38.51,38.53,38.45,38.45,12800.0,38.51,38.53,38.45,38.45,12800.0
2011-03-14 10:10:00,38.46,38.55,38.42,38.5,14800.0,38.46,38.55,38.42,38.5,14800.0
2011-03-14 10:15:00,38.48,38.57,38.46,38.46,13400.0,38.48,38.57,38.46,38.46,13400.0
2011-03-14 10:20:00,38.49,38.54,38.46,38.47,7000.0,38.49,38.54,38.46,38.47,7000.0
2011-03-14 10:25:00,38.46,38.55,38.38,38.49,33600.0,38.46,38.55,38.38,38.49,33600.0
2011-03-14 10:30:00,38.47,38.47,38.35,38.35,10200.0,38.47,38.47,38.35,38.35,10200.0
2011-03-14 10:35:00,38.38,38.41,38.32,38.41,4000.0,38.38,38.41,38.32,38.41,4000.0
2011-03-14 10:40:00,38.42,38.42,38.27,38.27,2600.0,38.42,38.42,38.27,38.27,2600.0
2011-03-14 10:45:00,38.28,38.39,38.28,38.39,2000.0,38.28,38.39,38.28,38.39,2000.0
2011-03-14 10:50:00,38.42,38.51,38.4,38.43,3400.0,38.42,38.51,38.4,38.43,3400.0
2011-03-14 10:55:00,38.43,38.43,38.29,38.32,5200.0,38.43,38.43,38.29,38.32,5200.0
2011-03-14 11:00:00,38.33,38.35,38.32,38.32,2600.0,38.33,38.35,38.32,38.32,2600.0
2011-03-14 11:05:00,38.33,38.35,38.29,38.29,2800.0,38.33,38.35,38.29,38.29,2800.0
2011-03-14 11:10:00,38.29,38.29,38.13,38.23,4800.0,38.29,38.29,38.13,38.23,4800.0
2011-03-14 11:15:00,38.23,38.25,38.1,38.16,8000.0,38.23,38.25,38.1,38.16,8000.0
2011-03-14 11:20:00,38.16,38.19,38.12,38.12,12200.0,38.16,38.19,38.12,38.12,12200.0
2011-03-14 11:25:00,38.13,38.2,38.12,38.15,5400.0,38.13,38.2,38.12,38.15,5400.0
2011-03-14 11:30:00,38.14,38.21,38.09,38.21,13400.0,38.14,38.21,38.09,38.21,13400.0
2011-03-14 11:35:00,38.2,38.3,38.13,38.24,25800.0,38.2,38.3,38.13,38.24,25800.0
2011-03-14 11:40:00,38.21,38.39,38.21,38.39,11200.0,38.21,38.39,38.21,38.39,11200.0
2011-03-14 11:45:00,38.4,38.4,38.33,38.4,4800.0,38.4,38.4,38.33,38.4,4800.0
2011-03-14 11:50:00,38.39,38.39,38.27,38.27,10400.0,38.39,38.39,38.27,38.27,10400.0
2011-03-14 11:55:00,38.29,38.3,38.27,38.29,1400.0,38.29,38.3,38.27,38.29,1400.0
2011-03-14 12:00:00,38.3,38.34,38.27,38.27,3200.0,38.3,38.34,38.27,38.27,3200.0
2011-03-14 12:05:00,38.27,38.28,38.27,38.28,600.0,38.27,38.28,38.27,38.28,600.0
2011-03-14 12:10:00,38.28,38.28,38.28,38.28,0.0,38.28,38.28,38.28,38.28,0.0
2011-03-14 12:15:00,38.27,38.27,38.22,38.27,2800.0,38.27,38.27,38.22,38.27,2800.0
2011-03-14 12:20:00,38.28,38.35,38.28,38.32,2800.0,38.28,38.35,38.28,38.32,2800.0
2011-03-14 12:25:00,38.33,38.35,38.29,38.3,3800.0,38.33,38.35,38.29,38.3,3800.0
2011-03-14 12:30:00,38.32,38.32,38.32,38.32,1600.0,38.32,38.32,38.32,38.32,1600.0
2011-03-14 12:35:00,38.3,38.3,38.27,38.3,3400.0,38.3,38.3,38.27,38.3,3400.0
2011-03-14 12:40:00,38.3,38.39,38.3,38.39,9600.0,38.3,38.39,38.3,38.39,9600.0
2011-03-14 12:45:00,38.4,38.43,38.36,38.42,8800.0,38.4,38.43,38.36,38.42,8800.0
2011-03-14 12:50:00,38.4,38.4,38.34,38.37,1600.0,38.4,38.4,38.34,38.37,1600.0
2011-03-14 12:55:00,38.37,38.44,38.37,38.44,1200.0,38.37,38.44,38.37,38.44,1200.0
2011-03-14 13:00:00,38.44,38.47,38.4,38.45,7400.0,38.44,38.47,38.4,38.45,7400.0
2011-03-14 13:05:00,38.43,38.49,38.43,38.47,1600.0,38.43,38.49,38.43,38.47,1600.0
2011-03-14 13:10:00,38.49,38.51,38.48,38.51,6000.0,38.49,38.51,38.48,38.51,6000.0
2011-03-14 13:15:00,38.5,38.5,38.4,38.4,3400.0,38.5,38.5,38.4,38.4,3400.0
2011-03-14 13:20:00,38.37,38.38,38.34,38.37,2600.0,38.37,38.38,38.34,38.37,2600.0
2011-03-14 13:25:00,38.35,38.35,38.31,38.31,2800.0,38.35,38.35,38.31,38.31,2800.0
2011-03-14 13:30:00,38.32,38.34,38.31,38.31,2800.0,38.32,38.34,38.31,38.31,2800.0
2011-03-14 13:35:00,38.32,38.35,38.25,38.27,5000.0,38.32,38.35,38.25,38.27,5000.0
2011-03-14 13:40:00,38.25,38.33,38.24,38.33,5400.0,38.25,38.33,38.24,38.33,5400.0
2011-03-14 13:45:00,38.37,38.37,38.3,38.31,3200.0,38.37,38.37,38.3,38.31,3200.0
2011-03-14 13:50:00,38.31,38.33,38.31,38.33,800.0,38.31,38.33,38.31,38.33,800.0
2011-03-14 13:55:00,38.35,38.35,38.28,38.28,1800.0,38.35,38.35,38.28,38.28,1800.0
2011-03-14 14:00:00,38.24,38.24,38.24,38.24,200.0,38.24,38.24,38.24,38.24,200.0
2011-03-14 14:05:00,38.28,38.35,38.28,38.35,3400.0,38.28,38.35,38.28,38.35,3400.0
2011-03-14 14:10:00,38.33,38.36,38.32,38.34,3800.0,38.33,38.36,38.32,38.34,3800.0
2011-03-14 14:15:00,38.31,38.33,38.28,38.28,11200.0,38.31,38.33,38.28,38.28,11200.0
2011-03-14 14:20:00,38.33,38.34,38.33,38.34,7000.0,38.33,38.34,38.33,38.34,7000.0
2011-03-14 14:25:00,38.3,38.31,38.27,38.31,1400.0,38.3,38.31,38.27,38.31,1400.0
2011-03-14 14:30:00,38.31,38.32,38.26,38.28,4400.0,38.31,38.32,38.26,38.28,4400.0
2011-03-14 14:35:00,38.26,38.29,38.22,38.29,2000.0,38.26,38.29,38.22,38.29,2000.0
2011-03-14 14:40:00,38.24,38.27,38.24,38.24,3200.0,38.24,38.27,38.24,38.24,3200.0
2011-03-14 14:45:00,38.24,38.25,38.24,38.25,800.0,38.24,38.25,38.24,38.25,800.0
2011-03-14 14:50:00,38.26,38.26,38.2,38.21,4400.0,38.26,38.26,38.2,38.21,4400.0
2011-03-14 14:55:00,38.24,38.28,38.24,38.28,3000.0,38.24,38.28,38.24,38.28,3000.0
2011-03-14 15:00:00,38.27,38.31,38.24,38.24,4400.0,38.27,38.31,38.24,38.24,4400.0
2011-03-14 15:05:00,38.3,38.3,38.29,38.29,2800.0,38.3,38.3,38.29,38.29,2800.0
2011-03-14 15:10:00,38.28,38.38,38.28,38.34,7600.0,38.28,38.38,38.28,38.34,7600.0
2011-03-14 15:15:00,38.32,38.34,38.31,38.31,2200.0,38.32,38.34,38.31,38.31,2200.0
2011-03-14 15:20:00,38.3,38.35,38.29,38.35,5400.0,38.3,38.35,38.29,38.35,5400.0
2011-03-14 15:25:00,38.31,38.36,38.3,38.31,6000.0,38.31,38.36,38.3,38.31,6000.0
2011-03-14 15:30:00,38.32,38.35,38.3,38.34,5600.0,38.32,38.35,38.3,38.34,5600.0
2011-03-14 15:35:00,38.31,38.34,38.27,38.3,3600.0,38.31,38.34,38.27,38.3,3600.0
2011-03-14 15:40:00,38.31,38.42,38.31,38.37,7400.0,38.31,38.42,38.31,38.37,7400.0
2011-03-14 15:45:00,38.36,38.37,38.3,38.3,5400.0,38.36,38.37,38.3,38.3,5400.0
2011-03-14 15:50:00,38.31,38.35,38.27,38.3,15600.0,38.31,38.35,38.27,38.3,15600.0
2011-03-14 15:55:00,38.31,38.31,38.18,38.2,51000.0,38.31,38.31,38.18,38.2,51000.0
2011-03-15 09:30:00,37.5,37.91,37.5,37.56,14200.0,37.5,37.91,37.5,37.56,14200.0
2011-03-15 09:35:00,37.55,37.58,37.5,37.51,20000.0,37.55,37.58,37.5,37.51,20000.0
2011-03-15 09:40:00,37.51,37.57,37.5,37.51,14600.0,37.51,37.57,37.5,37.51,14600.0
2011-03-15 09:45:00,37.52,37.57,37.5,37.52,13800.0,37.52,37.57,37.5,37.52,13800.0
2011-03-15 09:50:00,37.54,37.55,37.52,37.54,2200.0,37.54,37.55,37.52,37.54,2200.0
2011-03-15 09:55:00,37.56,37.56,37.42,37.44,6000.0,37.56,37.56,37.42,37.44,6000.0
2011-03-15 10:00:00,37.47,37.5,37.43,37.49,3000.0,37.47,37.5,37.43,37.49,3000.0
2011-03-15 10:05:00,37.5,37.55,37.44,37.47,3800.0,37.5,37.55,37.44,37.47,3800.0
2011-03-15 10:10:00,37.53,37.53,37.53,37.53,400.0,37.53,37.53,37.53,37.53,400.0
2011-03-15 10:15:00,37.53,37.57,37.53,37.57,1000.0,37.53,37.57,37.53,37.57,1000.0
2011-03-15 10:20:00,37.54,37.63,37.53,37.63,5000.0,37.54,37.63,37.53,37.63,5000.0
2011-03-15 10:25:00,37.66,37.66,37.6,37.63,2200.0,37.66,37.66,37.6,37.63,2200.0
2011-03-15 10:30:00,37.65,37.66,37.6,37.6,4800.0,37.65,37.66,37.6,37.6,4800.0
2011-03-15 10:35:00,37.57,37.63,37.57,37.63,1000.0,37.57,37.63,37.57,37.63,1000.0
2011-03-15 10:40:00,37.66,37.7,37.66,37.7,3200.0,37.66,37.7,37.66,37.7,3200.0
2011-03-15 10:45:00,37.7,37.7,37.58,37.62,16200.0,37.7,37.7,37.58,37.62,16200.0
2011-03-15 10:50:00,37.63,37.67,37.62,37.67,3200.0,37.63,37.67,37.62,37.67,3200.0
2011-03-15 10:55:00,37.69,37.69,37.66,37.69,3000.0,37.69,37.69,37.66,37.69,3000.0
2011-03-15 11:00:00,37.68,37.68,37.68,37.68,3000.0,37.68,37.68,37.68,37.68,3000.0
2011-03-15 11:05:00,37.67,37.67,37.66,37.67,3200.0,37.67,37.67,37.66,37.67,3200.0
2011-03-15 11:10:00,37.67,37.69,37.66,37.69,2200.0,37.67,37.69,37.66,37.69,2200.0
2011-03-15 11:15:00,37.71,37.71,37.7,37.7,600.0,37.71,37.71,37.7,37.7,600.0
2011-03-15 11:20:00,37.7,37.74,37.7,37.71,4600.0,37.7,37.74,37.7,37.71,4600.0
2011-03-15 11:25:00,37.71,37.77,37.69,37.77,2200.0,37.71,37.77,37.69,37.77,2200.0
2011-03-15 11:30:00,37.78,37.79,37.74,37.74,3800.0,37.78,37.79,37.74,37.74,3800.0
2011-03-15 11:35:00,37.75,37.77,37.75,37.77,2200.0,37.75,37.77,37.75,37.77,2200.0
2011-03-15 11:40:00,37.79,37.84,37.79,37.83,3200.0,37.79,37.84,37.79,37.83,3200.0
2011-03-15 11:45:00,37.83,37.84,37.77,37.77,4800.0,37.83,37.84,37.77,37.77,4800.0
2011-03-15 11:50:00,37.76,37.77,37.73,37.74,3000.0,37.76,37.77,37.73,37.74,3000.0
2011-03-15 11:55:00,37.75,37.79,37.75,37.78,2000.0,37.75,37.79,37.75,37.78,2000.0
2011-03-15 12:00:00,37.79,37.79,37.75,37.76,6200.0,37.79,37.79,37.75,37.76,6200.0
2011-03-15 12:05:00,37.77,37.8,37.77,37.79,3400.0,37.77,37.8,37.77,37.79,3400.0
2011-03-15 12:10:00,37.79,37.8,37.78,37.8,600.0,37.79,37.8,37.78,37.8,600.0
2011-03-15 12:15:00,37.8,37.8,37.79,37.8,800.0,37.8,37.8,37.79,37.8,800.0
2011-03-15 12:20:00,37.8,37.8,37.8,37.8,0.0,37.8,37.8,37.8,37.8,0.0
2011-03-15 12:25:00,37.8,37.85,37.8,37.84,2200.0,37.8,37.85,37.8,37.84,2200.0
2011-03-15 12:30:00,37.84,37.84,37.76,37.76,2400.0,37.84,37.84,37.76,37.76,2400.0
2011-03-15 12:35:00,37.74,37.81,37.74,37.79,4800.0,37.74,37.81,37.74,37.79,4800.0
2011-03-15 12:40:00,37.77,37.77,37.72,37.75,5000.0,37.77,37.77,37.72,37.75,5000.0
2011-03-15 12:45:00,37.74,37.74,37.69,37.69,2200.0,37.74,37.74,37.69,37.69,2200.0
2011-03-15 12:50:00,37.73,37.75,37.71,37.75,4400.0,37.73,37.75,37.71,37.75,4400.0
2011-03-15 12:55:00,37.77,37.77,37.72,37.72,2400.0,37.77,37.77,37.72,37.72,2400.0
2011-03-15 13:00:00,37.71,37.72,37.66,37.67,8400.0,37.71,37.72,37.66,37.67,8400.0
2011-03-15 13:05:00,37.67,37.67,37.67,37.67,0.0,37.67,37.67,37.67,37.67,0.0
2011-03-15 13:10:00,37.7,37.73,37.69,37.73,3600.0,37.7,37.73,37.69,37.73,3600.0
2011-03-15 13:15:00,37.73,37.73,37.71,37.71,3600.0,37.73,37.73,37.71,37.71,3600.0
2011-03-15 13:20:00,37.71,37.74,37.71,37.72,3600.0,37.71,37.74,37.71,37.72,3600.0
2011-03-15 13:25:00,37.72,37.74,37.72,37.73,5200.0,37.72,37.74,37.72,37.73,5200.0
2011-03-15 13:30:00,37.73,37.79,37.73,37.78,4000.0,37.73,37.79,37.73,37.78,4000.0
2011-03-15 13:35:00,37.8,37.8,37.79,37.79,800.0,37.8,37.8,37.79,37.79,800.0
2011-03-15 13:40:00,37.8,37.8,37.76,37.76,3200.0,37.8,37.8,37.76,37.76,3200.0
2011-03-15 13:45:00,37.76,37.77,37.74,37.77,5600.0,37.76,37.77,37.74,37.77,5600.0
2011-03-15 13:50:00,37.78,37.78,37.76,37.76,1200.0,37.78,37.78,37.76,37.76,1200.0
2011-03-15 13:55:00,37.78,37.79,37.78,37.79,1200.0,37.78,37.79,37.78,37.79,1200.0
2011-03-15 14:00:00,37.79,37.79,37.77,37.77,4200.0,37.79,37.79,37.77,37.77,4200.0
2011-03-15 14:05:00,37.78,37.82,37.78,37.8,2800.0,37.78,37.82,37.78,37.8,2800.0
2011-03-15 14:10:00,37.82,37.82,37.78,37.78,5400.0,37.82,37.82,37.78,37.78,5400.0
2011-03-15 14:15:00,37.82,37.84,37.75,37.8,5400.0,37.82,37.84,37.75,37.8,5400.0
2011-03-15 14:20:00,37.81,37.85,37.81,37.83,17200.0,37.81,37.85,37.81,37.83,17200.0
2011-03-15 14:25:00,37.83,37.84,37.79,37.83,14200.0,37.83,37.84,37.79,37.83,14200.0
2011-03-15 14:30:00,37.83,37.83,37.81,37.81,3800.0,37.83,37.83,37.81,37.81,3800.0
2011-03-15 14:35:00,37.83,37.83,37.81,37.82,1800.0,37.83,37.83,37.81,37.82,1800.0
2011-03-15 14:40:00,37.81,37.83,37.81,37.83,5600.0,37.81,37.83,37.81,37.83,5600.0
2011-03-15 14:45:00,37.83,37.83,37.8,37.8,12000.0,37.83,37.83,37.8,37.8,12000.0
2011-03-15 14:50:00,37.79,37.8,37.75,37.77,6800.0,37.79,37.8,37.75,37.77,6800.0
2011-03-15 14:55:00,37.78,37.82,37.77,37.79,4800.0,37.78,37.82,37.77,37.79,4800.0
2011-03-15 15:00:00,37.76,37.83,37.75,37.82,5800.0,37.76,37.83,37.75,37.82,5800.0
2011-03-15 15:05:00,37.83,37.83,37.82,37.83,8000.0,37.83,37.83,37.82,37.83,8000.0
2011-03-15 15:10:00,37.83,37.83,37.79,37.81,8600.0,37.83,37.83,37.79,37.81,8600.0
2011-03-15 15:15:00,37.81,37.83,37.81,37.82,5600.0,37.81,37.83,37.81,37.82,5600.0
2011-03-15 15:20:00,37.83,37.87,37.82,37.86,5200.0,37.83,37.87,37.82,37.86,5200.0
2011-03-15 15:25:00,37.87,37.88,37.86,37.88,3200.0,37.87,37.88,37.86,37.88,3200.0
2011-03-15 15:30:00,37.89,37.9,37.85,37.85,7400.0,37.89,37.9,37.85,37.85,7400.0
2011-03-15 15:35:00,37.86,37.93,37.85,37.93,3000.0,37.86,37.93,37.85,37.93,3000.0
2011-03-15 15:40:00,37.92,38.0,37.92,37.97,5600.0,37.92,38.0,37.92,37.97,5600.0
2011-03-15 15:45:00,37.95,37.95,37.82,37.82,7400.0,37.95,37.95,37.82,37.82,7400.0
2011-03-15 15:50:00,37.82,37.82,37.78,37.81,7800.0,37.82,37.82,37.78,37.81,7800.0
2011-03-15 15:55:00,37.8,37.8,37.7,37.71,31400.0,37.8,37.8,37.7,37.71,31400.0
2011-03-16 09:30:00,37.73,37.81,37.57,37.81,3000.0,37.73,37.81,37.57,37.81,3000.0
2011-03-16 09:35:00,37.8,37.89,37.8,37.89,5200.0,37.8,37.89,37.8,37.89,5200.0
2011-03-16 09:40:00,37.88,37.91,37.83,37.88,5000.0,37.88,37.91,37.83,37.88,5000.0
2011-03-16 09:45:00,37.94,37.96,37.92,37.94,3400.0,37.94,37.96,37.92,37.94,3400.0
2011-03-16 09:50:00,37.92,37.98,37.9,37.9,4000.0,37.92,37.98,37.9,37.9,4000.0
2011-03-16 09:55:00,37.89,37.89,37.86,37.86,3800.0,37.89,37.89,37.86,37.86,3800.0
2011-03-16 10:00:00,37.83,37.85,37.81,37.85,2800.0,37.83,37.85,37.81,37.85,2800.0
2011-03-16 10:05:00,37.88,37.95,37.88,37.9,4400.0,37.88,37.95,37.88,37.9,4400.0
2011-03-16 10:10:00,37.94,37.97,37.88,37.88,4400.0,37.94,37.97,37.88,37.88,4400.0
2011-03-16 10:15:00,37.87,37.88,37.8,37.88,4000.0,37.87,37.88,37.8,37.88,4000.0
2011-03-16 10:20:00,37.9,38.01,37.9,37.99,4200.0,37.9,38.01,37.9,37.99,4200.0
2011-03-16 10:25:00,37.95,38.02,37.95,38.02,1000.0,37.95,38.02,37.95,38.02,1000.0
2011-03-16 10:30:00,38.04,38.04,37.96,37.96,2400.0,38.04,38.04,37.96,37.96,2400.0
2011-03-16 10:35:00,37.96,37.99,37.96,37.98,1400.0,37.96,37.99,37.96,37.98,1400.0
2011-03-16 10:40:00,38.03,38.05,38.02,38.05,1600.0,38.03,38.05,38.02,38.05,1600.0
2011-03-16 10:45:00,38.02,38.09,38.02,38.08,2000.0,38.02,38.09,38.02,38.08,2000.0
2011-03-16 10:50:00,38.06,38.06,37.98,37.98,2000.0,38.06,38.06,37.98,37.98,2000.0
2011-03-16 10:55:00,37.99,37.99,37.84,37.84,3000.0,37.99,37.99,37.84,37.84,3000.0
2011-03-16 11:00:00,37.8,37.84,37.63,37.79,11000.0,37.8,37.84,37.63,37.79,11000.0
2011-03-16 11:05:00,37.72,37.87,37.63,37.87,4000.0,37.72,37.87,37.63,37.87,4000.0
2011-03-16 11:10:00,37.86,37.91,37.76,37.89,5400.0,37.86,37.91,37.76,37.89,5400.0
2011-03-16 11:15:00,37.83,37.83,37.81,37.82,800.0,37.83,37.83,37.81,37.82,800.0
2011-03-16 11:20:00,37.81,37.82,37.79,37.79,1600.0,37.81,37.82,37.79,37.79,1600.0
2011-03-16 11:25:00,37.76,37.78,37.76,37.78,400.0,37.76,37.78,37.76,37.78,400.0
2011-03-16 11:30:00,37.83,37.85,37.82,37.82,3600.0,37.83,37.85,37.82,37.82,3600.0
2011-03-16 11:35:00,37.82,37.82,37.76,37.76,1400.0,37.82,37.82,37.76,37.76,1400.0
2011-03-16 11:40:00,37.8,37.85,37.8,37.82,2200.0,37.8,37.85,37.8,37.82,2200.0
2011-03-16 11:45:00,37.81,37.82,37.75,37.79,1600.0,37.81,37.82,37.75,37.79,1600.0
2011-03-16 11:50:00,37.83,37.83,37.76,37.76,1400.0,37.83,37.83,37.76,37.76,1400.0
2011-03-16 11:55:00,37.77,37.77,37.77,37.77,800.0,37.77,37.77,37.77,37.77,800.0
2011-03-16 12:00:00,37.77,37.77,37.67,37.68,6000.0,37.77,37.77,37.67,37.68,6000.0
2011-03-16 12:05:00,37.68,37.69,37.68,37.69,800.0,37.68,37.69,37.68,37.69,800.0
2011-03-16 12:10:00,37.71,37.76,37.68,37.7,3000.0,37.71,37.76,37.68,37.7,3000.0
2011-03-16 12:15:00,37.68,37.68,37.65,37.65,400.0,37.68,37.68,37.65,37.65,400.0
2011-03-16 12:20:00,37.68,37.68,37.68,37.68,400.0,37.68,37.68,37.68,37.68,400.0
2011-03-16 12:25:00,37.74,37.77,37.74,37.77,1000.0,37.74,37.77,37.74,37.77,1000.0
2011-03-16 12:30:00,37.77,37.77,37.7,37.72,4600.0,37.77,37.77,37.7,37.72,4600.0
2011-03-16 12:35:00,37.77,37.79,37.73,37.74,3000.0,37.77,37.79,37.73,37.74,3000.0
2011-03-16 12:40:00,37.78,37.8,37.77,37.77,1800.0,37.78,37.8,37.77,37.77,1800.0
2011-03-16 12:45:00,37.84,37.87,37.83,37.85,2600.0,37.84,37.87,37.83,37.85,2600.0
2011-03-16 12:50:00,37.85,37.87,37.77,37.77,3000.0,37.85,37.87,37.77,37.77,3000.0
2011-03-16 12:55:00,37.83,37.88,37.83,37.88,1800.0,37.83,37.88,37.83,37.88,1800.0
2011-03-16 13:00:00,37.89,37.92,37.89,37.92,2400.0,37.89,37.92,37.89,37.92,2400.0
2011-03-16 13:05:00,37.9,37.91,37.85,37.88,2200.0,37.9,37.91,37.85,37.88,2200.0
2011-03-16 13:10:00,37.85,37.85,37.83,37.84,1000.0,37.85,37.85,37.83,37.84,1000.0
2011-03-16 13:15:00,37.83,37.88,37.83,37.88,600.0,37.83,37.88,37.83,37.88,600.0
2011-03-16 13:20:00,37.87,37.87,37.81,37.81,1600.0,37.87,37.87,37.81,37.81,1600.0
2011-03-16 13:25:00,37.79,37.84,37.77,37.84,2600.0,37.79,37.84,37.77,37.84,2600.0
2011-03-16 13:30:00,37.84,37.84,37.81,37.81,800.0,37.84,37.84,37.81,37.81,800.0
2011-03-16 13:35:00,37.83,37.83,37.79,37.8,2200.0,37.83,37.83,37.79,37.8,2200.0
2011-03-16 13:40:00,37.81,37.87,37.79,37.87,2800.0,37.81,37.87,37.79,37.87,2800.0
2011-03-16 13:45:00,37.84,37.87,37.83,37.83,800.0,37.84,37.87,37.83,37.83,800.0
2011-03-16 13:50:00,37.88,37.9,37.8,37.81,3600.0,37.88,37.9,37.8,37.81,3600.0
2011-03-16 13:55:00,37.82,37.85,37.82,37.82,1800.0,37.82,37.85,37.82,37.82,1800.0
2011-03-16 14:00:00,37.81,37.82,37.74,37.74,12800.0,37.81,37.82,37.74,37.74,12800.0
2011-03-16 14:05:00,37.77,37.77,37.66,37.69,16200.0,37.77,37.77,37.66,37.69,16200.0
2011-03-16 14:10:00,37.69,37.69,37.53,37.65,11200.0,37.69,37.69,37.53,37.65,11200.0
2011-03-16 14:15:00,37.63,37.64,37.54,37.54,15800.0,37.63,37.64,37.54,37.54,15800.0
2011-03-16 14:20:00,37.51,37.6,37.5,37.6,16800.0,37.51,37.6,37.5,37.6,16800.0
2011-03-16 14:25:00,37.6,37.64,37.56,37.57,15000.0,37.6,37.64,37.56,37.57,15000.0
2011-03-16 14:30:00,37.57,37.6,37.54,37.55,12400.0,37.57,37.6,37.54,37.55,12400.0
2011-03-16 14:35:00,37.55,37.67,37.55,37.67,10800.0,37.55,37.67,37.55,37.67,10800.0
2011-03-16 14:40:00,37.67,37.75,37.67,37.73,6200.0,37.67,37.75,37.67,37.73,6200.0
2011-03-16 14:45:00,37.71,37.78,37.66,37.71,17200.0,37.71,37.78,37.66,37.71,17200.0
2011-03-16 14:50:00,37.71,37.73,37.69,37.69,13200.0,37.71,37.73,37.69,37.69,13200.0
2011-03-16 14:55:00,37.71,37.73,37.69,37.69,18000.0,37.71,37.73,37.69,37.69,18000.0
2011-03-16 15:00:00,37.67,37.71,37.66,37.66,20800.0,37.67,37.71,37.66,37.66,20800.0
2011-03-16 15:05:00,37.65,37.66,37.6,37.6,12400.0,37.65,37.66,37.6,37.6,12400.0
2011-03-16 15:10:00,37.62,37.67,37.58,37.58,8200.0,37.62,37.67,37.58,37.58,8200.0
2011-03-16 15:15:00,37.57,37.66,37.57,37.62,4800.0,37.57,37.66,37.57,37.62,4800.0
2011-03-16 15:20:00,37.66,37.66,37.63,37.65,4400.0,37.66,37.66,37.63,37.65,4400.0
2011-03-16 15:25:00,37.64,37.69,37.58,37.63,9000.0,37.64,37.69,37.58,37.63,9000.0
2011-03-16 15:30:00,37.6,37.66,37.55,37.55,4200.0,37.6,37.66,37.55,37.55,4200.0
2011-03-16 15:35:00,37.57,37.68,37.57,37.66,17400.0,37.57,37.68,37.57,37.66,17400.0
2011-03-16 15:40:00,37.65,37.71,37.64,37.67,10800.0,37.65,37.71,37.64,37.67,10800.0
2011-03-16 15:45:00,37.65,37.65,37.58,37.61,10600.0,37.65,37.65,37.58,37.61,10600.0
2011-03-16 15:50:00,37.6,37.6,37.5,37.53,5200.0,37.6,37.6,37.5,37.53,5200.0
2011-03-16 15:55:00,37.52,37.52,37.39,37.39,45800.0,37.52,37.52,37.39,37.39,45800.0
2011-03-17 09:30:00,37.49,37.74,37.34,37.52,13600.0,37.49,37.74,37.34,37.52,13600.0
2011-03-17 09:35:00,37.58,37.6,37.58,37.59,1800.0,37.58,37.6,37.58,37.59,1800.0
2011-03-17 09:40:00,37.59,37.66,37.59,37.59,3200.0,37.59,37.66,37.59,37.59,3200.0
2011-03-17 09:45:00,37.55,37.59,37.54,37.56,1200.0,37.55,37.59,37.54,37.56,1200.0
2011-03-17 09:50:00,37.55,37.62,37.51,37.51,4600.0,37.55,37.62,37.51,37.51,4600.0
2011-03-17 09:55:00,37.54,37.68,37.52,37.59,5800.0,37.54,37.68,37.52,37.59,5800.0
2011-03-17 10:00:00,37.59,37.62,37.57,37.59,3200.0,37.59,37.62,37.57,37.59,3200.0
2011-03-17 10:05:00,37.6,37.6,37.51,37.55,8000.0,37.6,37.6,37.51,37.55,8000.0
2011-03-17 10:10:00,37.52,37.6,37.52,37.56,3600.0,37.52,37.6,37.52,37.56,3600.0
2011-03-17 10:15:00,37.56,37.64,37.56,37.62,4800.0,37.56,37.64,37.56,37.62,4800.0
2011-03-17 10:20:00,37.66,37.71,37.55,37.56,20800.0,37.66,37.71,37.55,37.56,20800.0
2011-03-17 10:25:00,37.61,37.63,37.6,37.62,2400.0,37.61,37.63,37.6,37.62,2400.0
2011-03-17 10:30:00,37.64,37.66,37.61,37.61,2000.0,37.64,37.66,37.61,37.61,2000.0
2011-03-17 10:35:00,37.67,37.67,37.63,37.63,2600.0,37.67,37.67,37.63,37.63,2600.0
2011-03-17 10:40:00,37.63,37.63,37.63,37.63,800.0,37.63,37.63,37.63,37.63,800.0
2011-03-17 10:45:00,37.64,37.69,37.64,37.69,4400.0,37.64,37.69,37.64,37.69,4400.0
2011-03-17 10:50:00,37.69,37.7,37.63,37.63,4200.0,37.69,37.7,37.63,37.63,4200.0
2011-03-17 10:55:00,37.67,37.67,37.63,37.67,1000.0,37.67,37.67,37.63,37.67,1000.0
2011-03-17 11:00:00,37.7,37.74,37.7,37.7,7800.0,37.7,37.74,37.7,37.7,7800.0
2011-03-17 11:05:00,37.7,37.7,37.67,37.67,400.0,37.7,37.7,37.67,37.67,400.0
2011-03-17 11:10:00,37.72,37.72,37.69,37.69,1000.0,37.72,37.72,37.69,37.69,1000.0
2011-03-17 11:15:00,37.69,37.69,37.66,37.69,2800.0,37.69,37.69,37.66,37.69,2800.0
2011-03-17 11:20:00,37.7,37.7,37.67,37.68,1800.0,37.7,37.7,37.67,37.68,1800.0
2011-03-17 11:25:00,37.69,37.69,37.68,37.68,1800.0,37.69,37.69,37.68,37.68,1800.0
2011-03-17 11:30:00,37.71,37.73,37.69,37.72,1400.0,37.71,37.73,37.69,37.72,1400.0
2011-03-17 11:35:00,37.72,37.73,37.69,37.72,1600.0,37.72,37.73,37.69,37.72,1600.0
2011-03-17 11:40:00,37.73,37.73,37.72,37.73,2600.0,37.73,37.73,37.72,37.73,2600.0
2011-03-17 11:45:00,37.73,37.73,37.65,37.66,2200.0,37.73,37.73,37.65,37.66,2200.0
2011-03-17 11:50:00,37.67,37.67,37.67,37.67,1000.0,37.67,37.67,37.67,37.67,1000.0
2011-03-17 11:55:00,37.67,37.67,37.61,37.61,1800.0,37.67,37.67,37.61,37.61,1800.0
2011-03-17 12:00:00,37.63,37.63,37.63,37.63,200.0,37.63,37.63,37.63,37.63,200.0
2011-03-17 12:05:00,37.68,37.71,37.67,37.67,5200.0,37.68,37.71,37.67,37.67,5200.0
2011-03-17 12:10:00,37.68,37.7,37.68,37.68,1000.0,37.68,37.7,37.68,37.68,1000.0
2011-03-17 12:15:00,37.72,37.72,37.72,37.72,400.0,37.72,37.72,37.72,37.72,400.0
2011-03-17 12:20:00,37.7,37.71,37.7,37.71,400.0,37.7,37.71,37.7,37.71,400.0
2011-03-17 12:25:00,37.7,37.73,37.67,37.73,3600.0,37.7,37.73,37.67,37.73,3600.0
2011-03-17 12:30:00,37.73,37.75,37.72,37.75,3200.0,37.73,37.75,37.72,37.75,3200.0
2011-03-17 12:35:00,37.74,37.74,37.7,37.7,1000.0,37.74,37.74,37.7,37.7,1000.0
2011-03-17 12:40:00,37.68,37.71,37.68,37.71,600.0,37.68,37.71,37.68,37.71,600.0
2011-03-17 12:45:00,37.71,37.72,37.66,37.7,9200.0,37.71,37.72,37.66,37.7,9200.0
2011-03-17 12:50:00,37.7,37.7,37.68,37.7,1800.0,37.7,37.7,37.68,37.7,1800.0
2011-03-17 12:55:00,37.7,37.72,37.7,37.7,1200.0,37.7,37.72,37.7,37.7,1200.0
2011-03-17 13:00:00,37.7,37.7,37.7,37.7,600.0,37.7,37.7,37.7,37.7,600.0
2011-03-17 13:05:00,37.73,37.74,37.73,37.74,1400.0,37.73,37.74,37.73,37.74,1400.0
2011-03-17 13:10:00,37.73,37.74,37.73,37.73,1200.0,37.73,37.74,37.73,37.73,1200.0
2011-03-17 13:15:00,37.75,37.75,37.71,37.72,1600.0,37.75,37.75,37.71,37.72,1600.0
2011-03-17 13:20:00,37.72,37.75,37.68,37.69,3400.0,37.72,37.75,37.68,37.69,3400.0
2011-03-17 13:25:00,37.68,37.68,37.6,37.63,6000.0,37.68,37.68,37.6,37.63,6000.0
2011-03-17 13:30:00,37.62,37.63,37.62,37.63,400.0,37.62,37.63,37.62,37.63,400.0
2011-03-17 13:35:00,37.68,37.71,37.65,37.68,5800.0,37.68,37.71,37.65,37.68,5800.0
2011-03-17 13:40:00,37.66,37.66,37.6,37.6,1000.0,37.66,37.66,37.6,37.6,1000.0
2011-03-17 13:45:00,37.62,37.62,37.62,37.62,200.0,37.62,37.62,37.62,37.62,200.0
2011-03-17 13:50:00,37.65,37.65,37.6,37.6,4000.0,37.65,37.65,37.6,37.6,4000.0
2011-03-17 13:55:00,37.62,37.66,37.62,37.64,4600.0,37.62,37.66,37.62,37.64,4600.0
2011-03-17 14:00:00,37.65,37.65,37.63,37.65,1600.0,37.65,37.65,37.63,37.65,1600.0
2011-03-17 14:05:00,37.66,37.66,37.62,37.62,3600.0,37.66,37.66,37.62,37.62,3600.0
2011-03-17 14:10:00,37.62,37.62,37.6,37.6,400.0,37.62,37.62,37.6,37.6,400.0
2011-03-17 14:15:00,37.59,37.63,37.58,37.62,1400.0,37.59,37.63,37.58,37.62,1400.0
2011-03-17 14:20:00,37.63,37.63,37.57,37.59,4000.0,37.63,37.63,37.57,37.59,4000.0
2011-03-17 14:25:00,37.58,37.6,37.56,37.58,1800.0,37.58,37.6,37.56,37.58,1800.0
2011-03-17 14:30:00,37.63,37.65,37.63,37.65,1600.0,37.63,37.65,37.63,37.65,1600.0
2011-03-17 14:35:00,37.66,37.66,37.59,37.63,8400.0,37.66,37.66,37.59,37.63,8400.0
2011-03-17 14:40:00,37.63,37.66,37.62,37.62,6000.0,37.63,37.66,37.62,37.62,6000.0
2011-03-17 14:45:00,37.63,37.63,37.59,37.61,3600.0,37.63,37.63,37.59,37.61,3600.0
2011-03-17 14:50:00,37.63,37.66,37.6,37.66,3600.0,37.63,37.66,37.6,37.66,3600.0
2011-03-17 14:55:00,37.65,37.65,37.61,37.63,2600.0,37.65,37.65,37.61,37.63,2600.0
2011-03-17 15:00:00,37.63,37.64,37.63,37.64,600.0,37.63,37.64,37.63,37.64,600.0
2011-03-17 15:05:00,37.66,37.66,37.63,37.65,1400.0,37.66,37.66,37.63,37.65,1400.0
2011-03-17 15:10:00,37.66,37.67,37.66,37.66,3200.0,37.66,37.67,37.66,37.66,3200.0
2011-03-17 15:15:00,37.67,37.67,37.6,37.61,3200.0,37.67,37.67,37.6,37.61,3200.0
2011-03-17 15:20:00,37.65,37.67,37.65,37.67,1600.0,37.65,37.67,37.65,37.67,1600.0
2011-03-17 15:25:00,37.66,37.66,37.6,37.6,4600.0,37.66,37.66,37.6,37.6,4600.0
2011-03-17 15:30:00,37.6,37.66,37.59,37.59,5600.0,37.6,37.66,37.59,37.59,5600.0
2011-03-17 15:35:00,37.6,37.68,37.6,37.68,2800.0,37.6,37.68,37.6,37.68,2800.0
2011-03-17 15:40:00,37.69,37.69,37.62,37.67,15400.0,37.69,37.69,37.62,37.67,15400.0
2011-03-17 15:45:00,37.69,37.77,37.69,37.73,10200.0,37.69,37.77,37.69,37.73,10200.0
2011-03-17 15:50:00,37.72,37.73,37.68,37.71,13600.0,37.72,37.73,37.68,37.71,13600.0
2011-03-17 15:55:00,37.71,37.72,37.6,37.6,32200.0,37.71,37.72,37.6,37.6,32200.0
2011-03-18 09:30:00,37.88,37.94,37.88,37.94,38200.0,37.88,37.94,37.88,37.94,38200.0
2011-03-18 09:35:00,37.9,38.04,37.88,37.9,15200.0,37.9,38.04,37.88,37.9,15200.0
2011-03-18 09:40:00,37.97,38.06,37.97,38.05,3800.0,37.97,38.06,37.97,38.05,3800.0
2011-03-18 09:45:00,38.08,38.16,38.06,38.07,3800.0,38.08,38.16,38.06,38.07,3800.0
2011-03-18 09:50:00,38.11,38.27,38.11,38.27,5400.0,38.11,38.27,38.11,38.27,5400.0
2011-03-18 09:55:00,38.24,38.31,38.22,38.22,4400.0,38.24,38.31,38.22,38.22,4400.0
2011-03-18 10:00:00,38.21,38.23,38.18,38.2,2800.0,38.21,38.23,38.18,38.2,2800.0
2011-03-18 10:05:00,38.19,38.22,38.1,38.17,3200.0,38.19,38.22,38.1,38.17,3200.0
2011-03-18 10:10:00,38.16,38.16,38.1,38.1,7800.0,38.16,38.16,38.1,38.1,7800.0
2011-03-18 10:15:00,38.12,38.19,38.12,38.17,2000.0,38.12,38.19,38.12,38.17,2000.0
2011-03-18 10:20:00,38.16,38.23,38.16,38.23,1200.0,38.16,38.23,38.16,38.23,1200.0
2011-03-18 10:25:00,38.24,38.26,38.18,38.18,2600.0,38.24,38.26,38.18,38.18,2600.0
2011-03-18 10:30:00,38.19,38.19,38.13,38.15,2600.0,38.19,38.19,38.13,38.15,2600.0
2011-03-18 10:35:00,38.19,38.29,38.19,38.26,2000.0,38.19,38.29,38.19,38.26,2000.0
2011-03-18 10:40:00,38.23,38.24,38.22,38.24,1000.0,38.23,38.24,38.22,38.24,1000.0
2011-03-18 10:45:00,38.22,38.22,38.16,38.2,2200.0,38.22,38.22,38.16,38.2,2200.0
2011-03-18 10:50:00,38.2,38.2,38.2,38.2,0.0,38.2,38.2,38.2,38.2,0.0
2011-03-18 10:55:00,38.17,38.22,38.14,38.17,8600.0,38.17,38.22,38.14,38.17,8600.0
2011-03-18 11:00:00,38.21,38.21,38.2,38.2,800.0,38.21,38.21,38.2,38.2,800.0
2011-03-18 11:05:00,38.2,38.2,38.2,38.2,200.0,38.2,38.2,38.2,38.2,200.0
2011-03-18 11:10:00,38.17,38.19,38.17,38.17,1000.0,38.17,38.19,38.17,38.17,1000.0
2011-03-18 11:15:00,38.17,38.17,38.16,38.16,1000.0,38.17,38.17,38.16,38.16,1000.0
2011-03-18 11:20:00,38.18,38.19,38.13,38.13,1400.0,38.18,38.19,38.13,38.13,1400.0
2011-03-18 11:25:00,38.13,38.13,38.07,38.09,2600.0,38.13,38.13,38.07,38.09,2600.0
2011-03-18 11:30:00,38.09,38.13,38.09,38.09,2800.0,38.09,38.13,38.09,38.09,2800.0
2011-03-18 11:35:00,38.04,38.12,38.04,38.1,1800.0,38.04,38.12,38.04,38.1,1800.0
2011-03-18 11:40:00,38.07,38.07,38.04,38.04,2200.0,38.07,38.07,38.04,38.04,2200.0
2011-03-18 11:45:00,38.01,38.01,37.98,37.98,1600.0,38.01,38.01,37.98,37.98,1600.0
2011-03-18 11:50:00,38.0,38.02,37.98,37.98,2200.0,38.0,38.02,37.98,37.98,2200.0
2011-03-18 11:55:00,37.98,37.98,37.98,37.98,0.0,37.98,37.98,37.98,37.98,0.0
2011-03-18 12:00:00,37.96,37.97,37.96,37.96,1200.0,37.96,37.97,37.96,37.96,1200.0
2011-03-18 12:05:00,37.96,37.99,37.94,37.99,1600.0,37.96,37.99,37.94,37.99,1600.0
2011-03-18 12:10:00,37.99,37.99,37.97,37.98,1400.0,37.99,37.99,37.97,37.98,1400.0
2011-03-18 12:15:00,37.99,38.0,37.98,37.99,800.0,37.99,38.0,37.98,37.99,800.0
2011-03-18 12:20:00,37.99,38.02,37.98,38.01,2800.0,37.99,38.02,37.98,38.01,2800.0
2011-03-18 12:25:00,37.97,37.99,37.97,37.99,400.0,37.97,37.99,37.97,37.99,400.0
2011-03-18 12:30:00,37.99,38.02,37.99,37.99,2400.0,37.99,38.02,37.99,37.99,2400.0
2011-03-18 12:35:00,37.97,37.97,37.97,37.97,600.0,37.97,37.97,37.97,37.97,600.0
2011-03-18 12:40:00,37.95,37.95,37.92,37.93,1400.0,37.95,37.95,37.92,37.93,1400.0
2011-03-18 12:45:00,37.95,37.96,37.94,37.96,1200.0,37.95,37.96,37.94,37.96,1200.0
2011-03-18 12:50:00,37.98,37.99,37.98,37.99,800.0,37.98,37.99,37.98,37.99,800.0
2011-03-18 12:55:00,37.97,38.0,37.97,37.99,2200.0,37.97,38.0,37.97,37.99,2200.0
2011-03-18 13:00:00,37.98,37.99,37.96,37.98,1200.0,37.98,37.99,37.96,37.98,1200.0
2011-03-18 13:05:00,37.99,38.01,37.99,37.99,2400.0,37.99,38.01,37.99,37.99,2400.0
2011-03-18 13:10:00,37.99,37.99,37.99,37.99,400.0,37.99,37.99,37.99,37.99,400.0
2011-03-18 13:15:00,37.99,37.99,37.99,37.99,0.0,37.99,37.99,37.99,37.99,0.0
2011-03-18 13:20:00,38.01,38.01,37.97,37.97,6400.0,38.01,38.01,37.97,37.97,6400.0
2011-03-18 13:25:00,37.97,37.98,37.93,37.98,2200.0,37.97,37.98,37.93,37.98,2200.0
2011-03-18 13:30:00,37.94,37.99,37.94,37.99,400.0,37.94,37.99,37.94,37.99,400.0
2011-03-18 13:35:00,38.0,38.06,38.0,38.04,3400.0,38.0,38.06,38.0,38.04,3400.0
2011-03-18 13:40:00,38.01,38.04,37.99,37.99,1200.0,38.01,38.04,37.99,37.99,1200.0
2011-03-18 13:45:00,38.01,38.03,38.01,38.02,1200.0,38.01,38.03,38.01,38.02,1200.0
2011-03-18 13:50:00,38.02,38.02,38.02,38.02,200.0,38.02,38.02,38.02,38.02,200.0
2011-03-18 13:55:00,38.04,38.09,38.02,38.07,6000.0,38.04,38.09,38.02,38.07,6000.0
2011-03-18 14:00:00,38.08,38.09,37.97,38.03,14600.0,38.08,38.09,37.97,38.03,14600.0
2011-03-18 14:05:00,38.04,38.05,38.03,38.05,3600.0,38.04,38.05,38.03,38.05,3600.0
2011-03-18 14:10:00,38.05,38.05,38.0,38.0,4200.0,38.05,38.05,38.0,38.0,4200.0
2011-03-18 14:15:00,38.0,38.01,37.9,37.92,4400.0,38.0,38.01,37.9,37.92,4400.0
2011-03-18 14:20:00,37.9,37.92,37.89,37.92,2600.0,37.9,37.92,37.89,37.92,2600.0
2011-03-18 14:25:00,37.92,37.92,37.88,37.91,2600.0,37.92,37.92,37.88,37.91,2600.0
2011-03-18 14:30:00,37.92,37.93,37.91,37.93,3800.0,37.92,37.93,37.91,37.93,3800.0
2011-03-18 14:35:00,37.92,37.95,37.92,37.95,2800.0,37.92,37.95,37.92,37.95,2800.0
2011-03-18 14:40:00,37.95,37.95,37.93,37.93,1400.0,37.95,37.95,37.93,37.93,1400.0
2011-03-18 14:45:00,37.93,37.93,37.92,37.92,2800.0,37.93,37.93,37.92,37.92,2800.0
2011-03-18 14:50:00,37.92,37.92,37.92,37.92,2800.0,37.92,37.92,37.92,37.92,2800.0
2011-03-18 14:55:00,37.93,37.94,37.87,37.89,4400.0,37.93,37.94,37.87,37.89,4400.0
2011-03-18 15:00:00,37.9,37.9,37.87,37.88,2400.0,37.9,37.9,37.87,37.88,2400.0
2011-03-18 15:05:00,37.87,37.89,37.83,37.84,9600.0,37.87,37.89,37.83,37.84,9600.0
2011-03-18 15:10:00,37.85,37.94,37.85,37.88,15400.0,37.85,37.94,37.85,37.88,15400.0
2011-03-18 15:15:00,37.85,37.87,37.83,37.85,4200.0,37.85,37.87,37.83,37.85,4200.0
2011-03-18 15:20:00,37.83,37.84,37.77,37.8,5400.0,37.83,37.84,37.77,37.8,5400.0
2011-03-18 15:25:00,37.79,37.81,37.77,37.77,3000.0,37.79,37.81,37.77,37.77,3000.0
2011-03-18 15:30:00,37.76,37.83,37.76,37.83,5200.0,37.76,37.83,37.76,37.83,5200.0
2011-03-18 15:35:00,37.83,37.83,37.79,37.79,5000.0,37.83,37.83,37.79,37.79,5000.0
2011-03-18 15:40:00,37.79,37.8,37.76,37.76,4800.0,37.79,37.8,37.76,37.76,4800.0
2011-03-18 15:45:00,37.77,37.83,37.77,37.8,4800.0,37.77,37.83,37.77,37.8,4800.0
2011-03-18 15:50:00,37.83,37.92,37.83,37.92,4000.0,37.83,37.92,37.83,37.92,4000.0
2011-03-18 15:55:00,37.93,37.95,37.84,37.85,51800.0,37.93,37.95,37.84,37.85,51800.0
2011-03-21 09:30:00,38.34,38.49,38.34,38.49,11000.0,38.34,38.49,38.34,38.49,11000.0
2011-03-21 09:35:00,38.49,38.59,38.44,38.48,9400.0,38.49,38.59,38.44,38.48,9400.0
2011-03-21 09:40:00,38.53,38.73,38.53,38.72,7600.0,38.53,38.73,38.53,38.72,7600.0
2011-03-21 09:45:00,38.77,38.78,38.71,38.76,9400.0,38.77,38.78,38.71,38.76,9400.0
2011-03-21 09:50:00,38.82,38.85,38.67,38.67,11000.0,38.82,38.85,38.67,38.67,11000.0
2011-03-21 09:55:00,38.63,38.66,38.54,38.62,11000.0,38.63,38.66,38.54,38.62,11000.0
2011-03-21 10:00:00,38.61,38.63,38.52,38.52,12200.0,38.61,38.63,38.52,38.52,12200.0
2011-03-21 10:05:00,38.52,38.55,38.46,38.49,21600.0,38.52,38.55,38.46,38.49,21600.0
2011-03-21 10:10:00,38.48,38.48,38.43,38.43,3600.0,38.48,38.48,38.43,38.43,3600.0
2011-03-21 10:15:00,38.44,38.49,38.31,38.48,19200.0,38.44,38.49,38.31,38.48,19200.0
2011-03-21 10:20:00,38.48,38.48,38.34,38.34,8600.0,38.48,38.48,38.34,38.34,8600.0
2011-03-21 10:25:00,38.37,38.37,38.34,38.37,3200.0,38.37,38.37,38.34,38.37,3200.0
2011-03-21 10:30:00,38.37,38.4,38.37,38.4,6400.0,38.37,38.4,38.37,38.4,6400.0
2011-03-21 10:35:00,38.44,38.46,38.38,38.38,3600.0,38.44,38.46,38.38,38.38,3600.0
2011-03-21 10:40:00,38.35,38.38,38.35,38.38,2400.0,38.35,38.38,38.35,38.38,2400.0
2011-03-21 10:45:00,38.38,38.51,38.38,38.45,5200.0,38.38,38.51,38.38,38.45,5200.0
2011-03-21 10:50:00,38.5,38.51,38.49,38.49,5600.0,38.5,38.51,38.49,38.49,5600.0
2011-03-21 10:55:00,38.5,38.53,38.5,38.53,3600.0,38.5,38.53,38.5,38.53,3600.0
2011-03-21 11:00:00,38.54,38.54,38.54,38.54,200.0,38.54,38.54,38.54,38.54,200.0
2011-03-21 11:05:00,38.55,38.55,38.55,38.55,200.0,38.55,38.55,38.55,38.55,200.0
2011-03-21 11:10:00,38.54,38.54,38.52,38.52,2400.0,38.54,38.54,38.52,38.52,2400.0
2011-03-21 11:15:00,38.52,38.53,38.52,38.52,4400.0,38.52,38.53,38.52,38.52,4400.0
2011-03-21 11:20:00,38.52,38.52,38.51,38.51,800.0,38.52,38.52,38.51,38.51,800.0
2011-03-21 11:25:00,38.51,38.51,38.51,38.51,0.0,38.51,38.51,38.51,38.51,0.0
2011-03-21 11:30:00,38.49,38.49,38.49,38.49,200.0,38.49,38.49,38.49,38.49,200.0
2011-03-21 11:35:00,38.49,38.51,38.49,38.49,5200.0,38.49,38.51,38.49,38.49,5200.0
2011-03-21 11:40:00,38.49,38.5,38.49,38.49,1400.0,38.49,38.5,38.49,38.49,1400.0
2011-03-21 11:45:00,38.49,38.49,38.49,38.49,600.0,38.49,38.49,38.49,38.49,600.0
2011-03-21 11:50:00,38.49,38.49,38.49,38.49,0.0,38.49,38.49,38.49,38.49,0.0
2011-03-21 11:55:00,38.49,38.5,38.49,38.49,3200.0,38.49,38.5,38.49,38.49,3200.0
2011-03-21 12:00:00,38.51,38.51,38.51,38.51,200.0,38.51,38.51,38.51,38.51,200.0
2011-03-21 12:05:00,38.5,38.5,38.46,38.46,2000.0,38.5,38.5,38.46,38.46,2000.0
2011-03-21 12:10:00,38.46,38.46,38.46,38.46,200.0,38.46,38.46,38.46,38.46,200.0
2011-03-21 12:15:00,38.47,38.47,38.45,38.46,600.0,38.47,38.47,38.45,38.46,600.0
2011-03-21 12:20:00,38.49,38.49,38.48,38.49,1200.0,38.49,38.49,38.48,38.49,1200.0
2011-03-21 12:25:00,38.5,38.51,38.48,38.5,5000.0,38.5,38.51,38.48,38.5,5000.0
2011-03-21 12:30:00,38.5,38.51,38.49,38.49,4200.0,38.5,38.51,38.49,38.49,4200.0
2011-03-21 12:35:00,38.49,38.49,38.48,38.48,600.0,38.49,38.49,38.48,38.48,600.0
2011-03-21 12:40:00,38.48,38.48,38.32,38.33,36000.0,38.48,38.48,38.32,38.33,36000.0
2011-03-21 12:45:00,38.34,38.39,38.34,38.38,5800.0,38.34,38.39,38.34,38.38,5800.0
2011-03-21 12:50:00,38.38,38.38,38.37,38.37,1600.0,38.38,38.38,38.37,38.37,1600.0
2011-03-21 12:55:00,38.35,38.35,38.35,38.35,200.0,38.35,38.35,38.35,38.35,200.0
2011-03-21 13:00:00,38.34,38.34,38.27,38.28,4400.0,38.34,38.34,38.27,38.28,4400.0
2011-03-21 13:05:00,38.28,38.28,38.28,38.28,0.0,38.28,38.28,38.28,38.28,0.0
2011-03-21 13:10:00,38.31,38.32,38.3,38.3,1000.0,38.31,38.32,38.3,38.3,1000.0
2011-03-21 13:15:00,38.3,38.3,38.27,38.29,800.0,38.3,38.3,38.27,38.29,800.0
2011-03-21 13:20:00,38.29,38.3,38.29,38.29,1200.0,38.29,38.3,38.29,38.29,1200.0
2011-03-21 13:25:00,38.29,38.29,38.29,38.29,0.0,38.29,38.29,38.29,38.29,0.0
2011-03-21 13:30:00,38.28,38.28,38.26,38.26,2000.0,38.28,38.28,38.26,38.26,2000.0
2011-03-21 13:35:00,38.24,38.24,38.24,38.24,200.0,38.24,38.24,38.24,38.24,200.0
2011-03-21 13:40:00,38.24,38.24,38.24,38.24,200.0,38.24,38.24,38.24,38.24,200.0
2011-03-21 13:45:00,38.26,38.27,38.24,38.26,1800.0,38.26,38.27,38.24,38.26,1800.0
2011-03-21 13:50:00,38.27,38.27,38.24,38.24,1600.0,38.27,38.27,38.24,38.24,1600.0
2011-03-21 13:55:00,38.24,38.29,38.24,38.26,1600.0,38.24,38.29,38.24,38.26,1600.0
2011-03-21 14:00:00,38.31,38.32,38.29,38.32,2000.0,38.31,38.32,38.29,38.32,2000.0
2011-03-21 14:05:00,38.32,38.32,38.32,38.32,0.0,38.32,38.32,38.32,38.32,0.0
2011-03-21 14:10:00,38.33,38.38,38.33,38.35,1000.0,38.33,38.38,38.33,38.35,1000.0
2011-03-21 14:15:00,38.36,38.38,38.36,38.36,2200.0,38.36,38.38,38.36,38.36,2200.0
2011-03-21 14:20:00,38.36,38.36,38.36,38.36,0.0,38.36,38.36,38.36,38.36,0.0
2011-03-21 14:25:00,38.38,38.38,38.38,38.38,400.0,38.38,38.38,38.38,38.38,400.0
2011-03-21 14:30:00,38.39,38.41,38.38,38.38,1000.0,38.39,38.41,38.38,38.38,1000.0
2011-03-21 14:35:00,38.4,38.41,38.38,38.41,1000.0,38.4,38.41,38.38,38.41,1000.0
2011-03-21 14:40:00,38.42,38.43,38.4,38.41,6000.0,38.42,38.43,38.4,38.41,6000.0
2011-03-21 14:45:00,38.41,38.41,38.41,38.41,0.0,38.41,38.41,38.41,38.41,0.0
2011-03-21 14:50:00,38.38,38.39,38.38,38.38,3400.0,38.38,38.39,38.38,38.38,3400.0
2011-03-21 14:55:00,38.38,38.38,38.34,38.34,5000.0,38.38,38.38,38.34,38.34,5000.0
2011-03-21 15:00:00,38.35,38.35,38.34,38.34,1200.0,38.35,38.35,38.34,38.34,1200.0
2011-03-21 15:05:00,38.35,38.35,38.33,38.34,2200.0,38.35,38.35,38.33,38.34,2200.0
2011-03-21 15:10:00,38.35,38.35,38.34,38.34,2600.0,38.35,38.35,38.34,38.34,2600.0
2011-03-21 15:15:00,38.34,38.34,38.33,38.33,6600.0,38.34,38.34,38.33,38.33,6600.0
2011-03-21 15:20:00,38.32,38.32,38.3,38.31,5600.0,38.32,38.32,38.3,38.31,5600.0
2011-03-21 15:25:00,38.31,38.32,38.31,38.32,1800.0,38.31,38.32,38.31,38.32,1800.0
2011-03-21 15:30:00,38.31,38.34,38.31,38.34,3800.0,38.31,38.34,38.31,38.34,3800.0
2011-03-21 15:35:00,38.34,38.36,38.34,38.36,6600.0,38.34,38.36,38.34,38.36,6600.0
2011-03-21 15:40:00,38.35,38.35,38.34,38.34,5800.0,38.35,38.35,38.34,38.34,5800.0
2011-03-21 15:45:00,38.35,38.35,38.34,38.34,5800.0,38.35,38.35,38.34,38.34,5800.0
2011-03-21 15:50:00,38.33,38.33,38.3,38.32,5400.0,38.33,38.33,38.3,38.32,5400.0
2011-03-21 15:55:00,38.31,38.34,38.27,38.3,18600.0,38.31,38.34,38.27,38.3,18600.0
2011-03-22 09:30:00,38.38,38.47,38.38,38.45,2600.0,38.38,38.47,38.38,38.45,2600.0
2011-03-22 09:35:00,38.44,38.47,38.4,38.44,5600.0,38.44,38.47,38.4,38.44,5600.0
2011-03-22 09:40:00,38.41,38.44,38.41,38.44,2200.0,38.41,38.44,38.41,38.44,2200.0
2011-03-22 09:45:00,38.44,38.44,38.38,38.4,3600.0,38.44,38.44,38.38,38.4,3600.0
2011-03-22 09:50:00,38.4,38.41,38.37,38.38,5200.0,38.4,38.41,38.37,38.38,5200.0
2011-03-22 09:55:00,38.35,38.38,38.33,38.33,4000.0,38.35,38.38,38.33,38.33,4000.0
2011-03-22 10:00:00,38.36,38.38,38.31,38.34,2000.0,38.36,38.38,38.31,38.34,2000.0
2011-03-22 10:05:00,38.35,38.35,38.33,38.35,3800.0,38.35,38.35,38.33,38.35,3800.0
2011-03-22 10:10:00,38.35,38.38,38.35,38.38,800.0,38.35,38.38,38.35,38.38,800.0
2011-03-22 10:15:00,38.35,38.37,38.35,38.35,1800.0,38.35,38.37,38.35,38.35,1800.0
2011-03-22 10:20:00,38.35,38.35,38.35,38.35,0.0,38.35,38.35,38.35,38.35,0.0
2011-03-22 10:25:00,38.38,38.4,38.35,38.4,3200.0,38.38,38.4,38.35,38.4,3200.0
2011-03-22 10:30:00,38.41,38.46,38.39,38.39,5200.0,38.41,38.46,38.39,38.39,5200.0
2011-03-22 10:35:00,38.41,38.42,38.39,38.39,2400.0,38.41,38.42,38.39,38.39,2400.0
2011-03-22 10:40:00,38.38,38.39,38.33,38.33,2800.0,38.38,38.39,38.33,38.33,2800.0
2011-03-22 10:45:00,38.34,38.34,38.34,38.34,600.0,38.34,38.34,38.34,38.34,600.0
2011-03-22 10:50:00,38.35,38.35,38.35,38.35,400.0,38.35,38.35,38.35,38.35,400.0
2011-03-22 10:55:00,38.31,38.31,38.3,38.3,1000.0,38.31,38.31,38.3,38.3,1000.0
2011-03-22 11:00:00,38.33,38.33,38.29,38.29,2600.0,38.33,38.33,38.29,38.29,2600.0
2011-03-22 11:05:00,38.31,38.31,38.29,38.31,2200.0,38.31,38.31,38.29,38.31,2200.0
2011-03-22 11:10:00,38.31,38.31,38.29,38.3,2800.0,38.31,38.31,38.29,38.3,2800.0
2011-03-22 11:15:00,38.29,38.31,38.27,38.31,2000.0,38.29,38.31,38.27,38.31,2000.0
2011-03-22 11:20:00,38.29,38.32,38.29,38.32,2200.0,38.29,38.32,38.29,38.32,2200.0
2011-03-22 11:25:00,38.28,38.29,38.27,38.27,1800.0,38.28,38.29,38.27,38.27,1800.0
2011-03-22 11:30:00,38.27,38.27,38.27,38.27,0.0,38.27,38.27,38.27,38.27,0.0
2011-03-22 11:35:00,38.27,38.3,38.27,38.29,2600.0,38.27,38.3,38.27,38.29,2600.0
2011-03-22 11:40:00,38.27,38.27,38.16,38.18,18400.0,38.27,38.27,38.16,38.18,18400.0
2011-03-22 11:45:00,38.19,38.23,38.19,38.2,10600.0,38.19,38.23,38.19,38.2,10600.0
2011-03-22 11:50:00,38.19,38.28,38.19,38.27,13600.0,38.19,38.28,38.19,38.27,13600.0
2011-03-22 11:55:00,38.26,38.26,38.21,38.21,600.0,38.26,38.26,38.21,38.21,600.0
2011-03-22 12:00:00,38.23,38.23,38.21,38.23,1000.0,38.23,38.23,38.21,38.23,1000.0
2011-03-22 12:05:00,38.22,38.22,38.19,38.19,1600.0,38.22,38.22,38.19,38.19,1600.0
2011-03-22 12:10:00,38.19,38.19,38.19,38.19,0.0,38.19,38.19,38.19,38.19,0.0
2011-03-22 12:15:00,38.19,38.19,38.19,38.19,200.0,38.19,38.19,38.19,38.19,200.0
2011-03-22 12:20:00,38.2,38.2,38.2,38.2,1800.0,38.2,38.2,38.2,38.2,1800.0
2011-03-22 12:25:00,38.19,38.2,38.19,38.19,1200.0,38.19,38.2,38.19,38.19,1200.0
2011-03-22 12:30:00,38.18,38.18,38.17,38.17,800.0,38.18,38.18,38.17,38.17,800.0
2011-03-22 12:35:00,38.17,38.17,38.17,38.17,0.0,38.17,38.17,38.17,38.17,0.0
2011-03-22 12:40:00,38.18,38.18,38.18,38.18,800.0,38.18,38.18,38.18,38.18,800.0
2011-03-22 12:45:00,38.19,38.19,38.19,38.19,1200.0,38.19,38.19,38.19,38.19,1200.0
2011-03-22 12:50:00,38.19,38.19,38.13,38.13,16000.0,38.19,38.19,38.13,38.13,16000.0
2011-03-22 12:55:00,38.13,38.18,38.12,38.16,31600.0,38.13,38.18,38.12,38.16,31600.0
2011-03-22 13:00:00,38.16,38.16,38.08,38.1,11400.0,38.16,38.16,38.08,38.1,11400.0
2011-03-22 13:05:00,38.1,38.1,38.06,38.06,1600.0,38.1,38.1,38.06,38.06,1600.0
2011-03-22 13:10:00,38.07,38.07,38.04,38.05,1200.0,38.07,38.07,38.04,38.05,1200.0
2011-03-22 13:15:00,38.05,38.05,38.05,38.05,400.0,38.05,38.05,38.05,38.05,400.0
2011-03-22 13:20:00,38.05,38.05,38.04,38.05,1600.0,38.05,38.05,38.04,38.05,1600.0
2011-03-22 13:25:00,38.05,38.07,38.05,38.05,1200.0,38.05,38.07,38.05,38.05,1200.0
2011-03-22 13:30:00,38.05,38.07,38.05,38.07,2200.0,38.05,38.07,38.05,38.07,2200.0
2011-03-22 13:35:00,38.05,38.05,38.05,38.05,600.0,38.05,38.05,38.05,38.05,600.0
2011-03-22 13:40:00,38.04,38.05,38.04,38.05,1400.0,38.04,38.05,38.04,38.05,1400.0
2011-03-22 13:45:00,38.04,38.05,38.04,38.05,800.0,38.04,38.05,38.04,38.05,800.0
2011-03-22 13:50:00,38.08,38.08,38.08,38.08,200.0,38.08,38.08,38.08,38.08,200.0
2011-03-22 13:55:00,38.11,38.11,38.11,38.11,200.0,38.11,38.11,38.11,38.11,200.0
2011-03-22 14:00:00,38.1,38.12,38.1,38.12,1600.0,38.1,38.12,38.1,38.12,1600.0
2011-03-22 14:05:00,38.11,38.12,38.11,38.12,400.0,38.11,38.12,38.11,38.12,400.0
2011-03-22 14:10:00,38.12,38.12,38.12,38.12,0.0,38.12,38.12,38.12,38.12,0.0
2011-03-22 14:15:00,38.13,38.13,38.13,38.13,800.0,38.13,38.13,38.13,38.13,800.0
2011-03-22 14:20:00,38.13,38.15,38.11,38.15,3600.0,38.13,38.15,38.11,38.15,3600.0
2011-03-22 14:25:00,38.15,38.15,38.15,38.15,600.0,38.15,38.15,38.15,38.15,600.0
2011-03-22 14:30:00,38.16,38.19,38.16,38.19,13200.0,38.16,38.19,38.16,38.19,13200.0
2011-03-22 14:35:00,38.19,38.19,38.13,38.15,15600.0,38.19,38.19,38.13,38.15,15600.0
2011-03-22 14:40:00,38.13,38.17,38.13,38.17,2200.0,38.13,38.17,38.13,38.17,2200.0
2011-03-22 14:45:00,38.16,38.16,38.15,38.15,1400.0,38.16,38.16,38.15,38.15,1400.0
2011-03-22 14:50:00,38.15,38.16,38.15,38.15,2000.0,38.15,38.16,38.15,38.15,2000.0
2011-03-22 14:55:00,38.15,38.16,38.15,38.16,1400.0,38.15,38.16,38.15,38.16,1400.0
2011-03-22 15:00:00,38.15,38.15,38.15,38.15,400.0,38.15,38.15,38.15,38.15,400.0
2011-03-22 15:05:00,38.15,38.16,38.14,38.14,1600.0,38.15,38.16,38.14,38.14,1600.0
2011-03-22 15:10:00,38.16,38.18,38.15,38.16,2400.0,38.16,38.18,38.15,38.16,2400.0
2011-03-22 15:15:00,38.17,38.17,38.17,38.17,400.0,38.17,38.17,38.17,38.17,400.0
2011-03-22 15:20:00,38.16,38.17,38.15,38.16,1800.0,38.16,38.17,38.15,38.16,1800.0
2011-03-22 15:25:00,38.16,38.17,38.15,38.15,3200.0,38.16,38.17,38.15,38.15,3200.0
2011-03-22 15:30:00,38.15,38.17,38.15,38.15,3400.0,38.15,38.17,38.15,38.15,3400.0
2011-03-22 15:35:00,38.15,38.17,38.13,38.17,5800.0,38.15,38.17,38.13,38.17,5800.0
2011-03-22 15:40:00,38.17,38.18,38.17,38.18,2400.0,38.17,38.18,38.17,38.18,2400.0
2011-03-22 15:45:00,38.19,38.19,38.17,38.17,5600.0,38.19,38.19,38.17,38.17,5600.0
2011-03-22 15:50:00,38.18,38.19,38.16,38.16,3600.0,38.18,38.19,38.16,38.16,3600.0
2011-03-22 15:55:00,38.17,38.19,38.15,38.19,13800.0,38.17,38.19,38.15,38.19,13800.0
2011-03-23 09:30:00,38.18,38.18,38.0,38.07,3800.0,38.18,38.18,38.0,38.07,3800.0
2011-03-23 09:35:00,38.04,38.12,38.04,38.06,4000.0,38.04,38.12,38.04,38.06,4000.0
2011-03-23 09:40:00,38.05,38.09,37.99,38.07,6000.0,38.05,38.09,37.99,38.07,6000.0
2011-03-23 09:45:00,37.94,38.01,37.94,38.0,2000.0,37.94,38.01,37.94,38.0,2000.0
2011-03-23 09:50:00,37.95,38.02,37.91,38.02,6800.0,37.95,38.02,37.91,38.02,6800.0
2011-03-23 09:55:00,38.02,38.11,38.02,38.09,2200.0,38.02,38.11,38.02,38.09,2200.0
2011-03-23 10:00:00,37.98,37.99,37.88,37.9,6600.0,37.98,37.99,37.88,37.9,6600.0
2011-03-23 10:05:00,37.93,38.07,37.93,38.06,7600.0,37.93,38.07,37.93,38.06,7600.0
2011-03-23 10:10:00,38.04,38.04,37.97,37.99,5200.0,38.04,38.04,37.97,37.99,5200.0
2011-03-23 10:15:00,37.99,38.02,37.91,37.91,8400.0,37.99,38.02,37.91,37.91,8400.0
2011-03-23 10:20:00,37.93,37.95,37.93,37.94,1800.0,37.93,37.95,37.93,37.94,1800.0
2011-03-23 10:25:00,37.91,37.91,37.91,37.91,600.0,37.91,37.91,37.91,37.91,600.0
2011-03-23 10:30:00,37.93,37.98,37.93,37.97,1000.0,37.93,37.98,37.93,37.97,1000.0
2011-03-23 10:35:00,37.96,37.97,37.92,37.92,1600.0,37.96,37.97,37.92,37.92,1600.0
2011-03-23 10:40:00,37.92,37.92,37.92,37.92,200.0,37.92,37.92,37.92,37.92,200.0
2011-03-23 10:45:00,37.91,37.93,37.9,37.93,1200.0,37.91,37.93,37.9,37.93,1200.0
2011-03-23 10:50:00,37.88,37.93,37.87,37.88,1400.0,37.88,37.93,37.87,37.88,1400.0
2011-03-23 10:55:00,37.91,37.92,37.88,37.91,2400.0,37.91,37.92,37.88,37.91,2400.0
2011-03-23 11:00:00,37.91,37.91,37.91,37.91,0.0,37.91,37.91,37.91,37.91,0.0
2011-03-23 11:05:00,37.93,37.94,37.92,37.94,1200.0,37.93,37.94,37.92,37.94,1200.0
2011-03-23 11:10:00,37.95,37.96,37.95,37.96,600.0,37.95,37.96,37.95,37.96,600.0
2011-03-23 11:15:00,38.01,38.01,37.95,37.95,1400.0,38.01,38.01,37.95,37.95,1400.0
2011-03-23 11:20:00,37.95,37.95,37.95,37.95,0.0,37.95,37.95,37.95,37.95,0.0
2011-03-23 11:25:00,37.92,37.96,37.92,37.93,1200.0,37.92,37.96,37.92,37.93,1200.0
2011-03-23 11:30:00,37.97,38.01,37.97,37.99,1000.0,37.97,38.01,37.97,37.99,1000.0
2011-03-23 11:35:00,38.0,38.0,38.0,38.0,600.0,38.0,38.0,38.0,38.0,600.0
2011-03-23 11:40:00,37.99,38.01,37.99,38.01,1200.0,37.99,38.01,37.99,38.01,1200.0
2011-03-23 11:45:00,38.02,38.02,38.02,38.02,200.0,38.02,38.02,38.02,38.02,200.0
2011-03-23 11:50:00,38.02,38.02,38.02,38.02,0.0,38.02,38.02,38.02,38.02,0.0
2011-03-23 11:55:00,38.01,38.08,38.01,38.08,1600.0,38.01,38.08,38.01,38.08,1600.0
2011-03-23 12:00:00,38.06,38.06,38.06,38.06,600.0,38.06,38.06,38.06,38.06,600.0
2011-03-23 12:05:00,38.08,38.11,37.99,38.02,10800.0,38.08,38.11,37.99,38.02,10800.0
2011-03-23 12:10:00,38.04,38.05,38.04,38.05,1400.0,38.04,38.05,38.04,38.05,1400.0
2011-03-23 12:15:00,38.04,38.04,38.04,38.04,200.0,38.04,38.04,38.04,38.04,200.0
2011-03-23 12:20:00,38.06,38.09,38.06,38.09,1000.0,38.06,38.09,38.06,38.09,1000.0
2011-03-23 12:25:00,38.09,38.23,38.09,38.2,4400.0,38.09,38.23,38.09,38.2,4400.0
2011-03-23 12:30:00,38.18,38.18,38.18,38.18,400.0,38.18,38.18,38.18,38.18,400.0
2011-03-23 12:35:00,38.18,38.19,38.13,38.15,5400.0,38.18,38.19,38.13,38.15,5400.0
2011-03-23 12:40:00,38.16,38.17,38.16,38.16,1200.0,38.16,38.17,38.16,38.16,1200.0
2011-03-23 12:45:00,38.15,38.16,38.12,38.14,1400.0,38.15,38.16,38.12,38.14,1400.0
2011-03-23 12:50:00,38.13,38.13,38.13,38.13,400.0,38.13,38.13,38.13,38.13,400.0
2011-03-23 12:55:00,38.1,38.1,38.1,38.1,1200.0,38.1,38.1,38.1,38.1,1200.0
2011-03-23 13:00:00,38.1,38.1,38.09,38.09,400.0,38.1,38.1,38.09,38.09,400.0
2011-03-23 13:05:00,38.07,38.08,38.06,38.06,1400.0,38.07,38.08,38.06,38.06,1400.0
2011-03-23 13:10:00,38.06,38.06,38.02,38.02,1600.0,38.06,38.06,38.02,38.02,1600.0
2011-03-23 13:15:00,38.02,38.02,37.99,38.01,1600.0,38.02,38.02,37.99,38.01,1600.0
2011-03-23 13:20:00,37.99,37.99,37.99,37.99,1000.0,37.99,37.99,37.99,37.99,1000.0
2011-03-23 13:25:00,37.99,38.01,37.97,38.01,2000.0,37.99,38.01,37.97,38.01,2000.0
2011-03-23 13:30:00,38.02,38.02,38.02,38.02,600.0,38.02,38.02,38.02,38.02,600.0
2011-03-23 13:35:00,38.04,38.05,38.04,38.05,400.0,38.04,38.05,38.04,38.05,400.0
2011-03-23 13:40:00,38.04,38.05,38.04,38.05,600.0,38.04,38.05,38.04,38.05,600.0
2011-03-23 13:45:00,38.04,38.05,38.04,38.05,1200.0,38.04,38.05,38.04,38.05,1200.0
2011-03-23 13:50:00,38.05,38.08,38.04,38.08,1600.0,38.05,38.08,38.04,38.08,1600.0
2011-03-23 13:55:00,38.06,38.07,38.06,38.07,600.0,38.06,38.07,38.06,38.07,600.0
2011-03-23 14:00:00,38.06,38.06,38.01,38.01,3800.0,38.06,38.06,38.01,38.01,3800.0
2011-03-23 14:05:00,38.02,38.02,37.98,37.98,2800.0,38.02,38.02,37.98,37.98,2800.0
2011-03-23 14:10:00,37.98,37.98,37.94,37.96,6000.0,37.98,37.98,37.94,37.96,6000.0
2011-03-23 14:15:00,38.0,38.01,37.99,38.01,1800.0,38.0,38.01,37.99,38.01,1800.0
2011-03-23 14:20:00,37.98,38.01,37.98,38.01,400.0,37.98,38.01,37.98,38.01,400.0
2011-03-23 14:25:00,38.01,38.02,38.0,38.0,800.0,38.01,38.02,38.0,38.0,800.0
2011-03-23 14:30:00,38.02,38.02,38.0,38.0,800.0,38.02,38.02,38.0,38.0,800.0
2011-03-23 14:35:00,38.0,38.0,38.0,38.0,200.0,38.0,38.0,38.0,38.0,200.0
2011-03-23 14:40:00,38.0,38.0,38.0,38.0,0.0,38.0,38.0,38.0,38.0,0.0
2011-03-23 14:45:00,38.06,38.07,38.06,38.07,1000.0,38.06,38.07,38.06,38.07,1000.0
2011-03-23 14:50:00,38.09,38.16,38.09,38.16,4800.0,38.09,38.16,38.09,38.16,4800.0
2011-03-23 14:55:00,38.15,38.18,38.15,38.18,1800.0,38.15,38.18,38.15,38.18,1800.0
2011-03-23 15:00:00,38.18,38.18,38.17,38.18,1800.0,38.18,38.18,38.17,38.18,1800.0
2011-03-23 15:05:00,38.17,38.18,38.16,38.17,3400.0,38.17,38.18,38.16,38.17,3400.0
2011-03-23 15:10:00,38.17,38.21,38.16,38.2,3200.0,38.17,38.21,38.16,38.2,3200.0
2011-03-23 15:15:00,38.19,38.21,38.19,38.19,2600.0,38.19,38.21,38.19,38.19,2600.0
2011-03-23 15:20:00,38.2,38.2,38.19,38.19,400.0,38.2,38.2,38.19,38.19,400.0
2011-03-23 15:25:00,38.19,38.19,38.18,38.18,1600.0,38.19,38.19,38.18,38.18,1600.0
2011-03-23 15:30:00,38.19,38.19,38.17,38.17,2000.0,38.19,38.19,38.17,38.17,2000.0
2011-03-23 15:35:00,38.15,38.15,38.12,38.13,3200.0,38.15,38.15,38.12,38.13,3200.0
2011-03-23 15:40:00,38.17,38.18,38.16,38.17,1800.0,38.17,38.18,38.16,38.17,1800.0
2011-03-23 15:45:00,38.19,38.19,38.13,38.13,4000.0,38.19,38.19,38.13,38.13,4000.0
2011-03-23 15:50:00,38.13,38.2,38.13,38.18,6600.0,38.13,38.2,38.13,38.18,6600.0
2011-03-23 15:55:00,38.17,38.17,38.08,38.15,20000.0,38.17,38.17,38.08,38.15,20000.0
2011-03-24 09:30:00,38.37,38.37,38.2,38.2,7200.0,38.37,38.37,38.2,38.2,7200.0
2011-03-24 09:35:00,38.15,38.16,38.09,38.16,7200.0,38.15,38.16,38.09,38.16,7200.0
2011-03-24 09:40:00,38.16,38.24,38.09,38.19,17000.0,38.16,38.24,38.09,38.19,17000.0
2011-03-24 09:45:00,38.13,38.16,38.09,38.09,8800.0,38.13,38.16,38.09,38.09,8800.0
2011-03-24 09:50:00,38.1,38.1,38.01,38.04,2400.0,38.1,38.1,38.01,38.04,2400.0
2011-03-24 09:55:00,38.04,38.09,38.01,38.07,4600.0,38.04,38.09,38.01,38.07,4600.0
2011-03-24 10:00:00,38.07,38.13,38.06,38.13,6000.0,38.07,38.13,38.06,38.13,6000.0
2011-03-24 10:05:00,38.13,38.15,38.13,38.14,5800.0,38.13,38.15,38.13,38.14,5800.0
2011-03-24 10:10:00,38.14,38.14,38.04,38.07,8600.0,38.14,38.14,38.04,38.07,8600.0
2011-03-24 10:15:00,38.07,38.1,38.06,38.06,1800.0,38.07,38.1,38.06,38.06,1800.0
2011-03-24 10:20:00,38.09,38.15,38.08,38.15,800.0,38.09,38.15,38.08,38.15,800.0
2011-03-24 10:25:00,38.14,38.16,38.14,38.14,1600.0,38.14,38.16,38.14,38.14,1600.0
2011-03-24 10:30:00,38.14,38.16,38.13,38.16,7400.0,38.14,38.16,38.13,38.16,7400.0
2011-03-24 10:35:00,38.16,38.18,38.14,38.18,5000.0,38.16,38.18,38.14,38.18,5000.0
2011-03-24 10:40:00,38.17,38.24,38.17,38.23,3200.0,38.17,38.24,38.17,38.23,3200.0
2011-03-24 10:45:00,38.24,38.24,38.22,38.22,1600.0,38.24,38.24,38.22,38.22,1600.0
2011-03-24 10:50:00,38.22,38.27,38.22,38.27,6600.0,38.22,38.27,38.22,38.27,6600.0
2011-03-24 10:55:00,38.26,38.34,38.26,38.34,4400.0,38.26,38.34,38.26,38.34,4400.0
2011-03-24 11:00:00,38.34,38.39,38.34,38.38,3800.0,38.34,38.39,38.34,38.38,3800.0
2011-03-24 11:05:00,38.38,38.4,38.34,38.37,3800.0,38.38,38.4,38.34,38.37,3800.0
2011-03-24 11:10:00,38.35,38.37,38.35,38.37,1800.0,38.35,38.37,38.35,38.37,1800.0
2011-03-24 11:15:00,38.35,38.35,38.34,38.35,800.0,38.35,38.35,38.34,38.35,800.0
2011-03-24 11:20:00,38.31,38.33,38.27,38.33,2000.0,38.31,38.33,38.27,38.33,2000.0
2011-03-24 11:25:00,38.32,38.32,38.32,38.32,400.0,38.32,38.32,38.32,38.32,400.0
2011-03-24 11:30:00,38.33,38.33,38.33,38.33,400.0,38.33,38.33,38.33,38.33,400.0
2011-03-24 11:35:00,38.33,38.37,38.33,38.37,4600.0,38.33,38.37,38.33,38.37,4600.0
2011-03-24 11:40:00,38.37,38.38,38.35,38.35,3600.0,38.37,38.38,38.35,38.35,3600.0
2011-03-24 11:45:00,38.32,38.33,38.32,38.33,600.0,38.32,38.33,38.32,38.33,600.0
2011-03-24 11:50:00,38.32,38.34,38.32,38.34,800.0,38.32,38.34,38.32,38.34,800.0
2011-03-24 11:55:00,38.32,38.34,38.31,38.34,1400.0,38.32,38.34,38.31,38.34,1400.0
2011-03-24 12:00:00,38.35,38.41,38.35,38.41,4600.0,38.35,38.41,38.35,38.41,4600.0
2011-03-24 12:05:00,38.4,38.41,38.35,38.36,6000.0,38.4,38.41,38.35,38.36,6000.0
2011-03-24 12:10:00,38.35,38.36,38.33,38.35,1400.0,38.35,38.36,38.33,38.35,1400.0
2011-03-24 12:15:00,38.35,38.38,38.35,38.36,3800.0,38.35,38.38,38.35,38.36,3800.0
2011-03-24 12:20:00,38.37,38.38,38.37,38.38,2600.0,38.37,38.38,38.37,38.38,2600.0
2011-03-24 12:25:00,38.38,38.43,38.38,38.42,6200.0,38.38,38.43,38.38,38.42,6200.0
2011-03-24 12:30:00,38.41,38.41,38.35,38.35,2200.0,38.41,38.41,38.35,38.35,2200.0
2011-03-24 12:35:00,38.35,38.37,38.35,38.36,3600.0,38.35,38.37,38.35,38.36,3600.0
2011-03-24 12:40:00,38.36,38.36,38.36,38.36,0.0,38.36,38.36,38.36,38.36,0.0
2011-03-24 12:45:00,38.36,38.37,38.36,38.37,800.0,38.36,38.37,38.36,38.37,800.0
2011-03-24 12:50:00,38.35,38.37,38.35,38.35,3000.0,38.35,38.37,38.35,38.35,3000.0
2011-03-24 12:55:00,38.35,38.35,38.34,38.35,1600.0,38.35,38.35,38.34,38.35,1600.0
2011-03-24 13:00:00,38.36,38.36,38.36,38.36,1800.0,38.36,38.36,38.36,38.36,1800.0
2011-03-24 13:05:00,38.35,38.38,38.35,38.36,4400.0,38.35,38.38,38.35,38.36,4400.0
2011-03-24 13:10:00,38.37,38.37,38.37,38.37,400.0,38.37,38.37,38.37,38.37,400.0
2011-03-24 13:15:00,38.38,38.38,38.36,38.36,1800.0,38.38,38.38,38.36,38.36,1800.0
2011-03-24 13:20:00,38.37,38.37,38.37,38.37,1000.0,38.37,38.37,38.37,38.37,1000.0
2011-03-24 13:25:00,38.38,38.41,38.38,38.4,4800.0,38.38,38.41,38.38,38.4,4800.0
2011-03-24 13:30:00,38.41,38.42,38.4,38.42,2000.0,38.41,38.42,38.4,38.42,2000.0
2011-03-24 13:35:00,38.41,38.41,38.41,38.41,1800.0,38.41,38.41,38.41,38.41,1800.0
2011-03-24 13:40:00,38.41,38.41,38.35,38.38,5400.0,38.41,38.41,38.35,38.38,5400.0
2011-03-24 13:45:00,38.36,38.37,38.34,38.36,3200.0,38.36,38.37,38.34,38.36,3200.0
2011-03-24 13:50:00,38.35,38.35,38.31,38.33,4800.0,38.35,38.35,38.31,38.33,4800.0
2011-03-24 13:55:00,38.34,38.38,38.34,38.38,3400.0,38.34,38.38,38.34,38.38,3400.0
2011-03-24 14:00:00,38.38,38.42,38.38,38.4,3400.0,38.38,38.42,38.38,38.4,3400.0
2011-03-24 14:05:00,38.39,38.41,38.39,38.4,1800.0,38.39,38.41,38.39,38.4,1800.0
2011-03-24 14:10:00,38.4,38.4,38.38,38.38,1400.0,38.4,38.4,38.38,38.38,1400.0
2011-03-24 14:15:00,38.38,38.38,38.38,38.38,1000.0,38.38,38.38,38.38,38.38,1000.0
2011-03-24 14:20:00,38.39,38.39,38.39,38.39,400.0,38.39,38.39,38.39,38.39,400.0
2011-03-24 14:25:00,38.39,38.39,38.39,38.39,0.0,38.39,38.39,38.39,38.39,0.0
2011-03-24 14:30:00,38.39,38.4,38.39,38.4,2400.0,38.39,38.4,38.39,38.4,2400.0
2011-03-24 14:35:00,38.4,38.41,38.39,38.39,3400.0,38.4,38.41,38.39,38.39,3400.0
2011-03-24 14:40:00,38.36,38.37,38.35,38.35,1600.0,38.36,38.37,38.35,38.35,1600.0
2011-03-24 14:45:00,38.37,38.38,38.36,38.37,4600.0,38.37,38.38,38.36,38.37,4600.0
2011-03-24 14:50:00,38.38,38.39,38.38,38.38,2200.0,38.38,38.39,38.38,38.38,2200.0
2011-03-24 14:55:00,38.38,38.4,38.38,38.38,1200.0,38.38,38.4,38.38,38.38,1200.0
2011-03-24 15:00:00,38.38,38.38,38.38,38.38,1200.0,38.38,38.38,38.38,38.38,1200.0
2011-03-24 15:05:00,38.39,38.4,38.37,38.37,6600.0,38.39,38.4,38.37,38.37,6600.0
2011-03-24 15:10:00,38.38,38.38,38.36,38.36,14200.0,38.38,38.38,38.36,38.36,14200.0
2011-03-24 15:15:00,38.36,38.38,38.36,38.38,15000.0,38.36,38.38,38.36,38.38,15000.0
2011-03-24 15:20:00,38.37,38.42,38.37,38.41,11600.0,38.37,38.42,38.37,38.41,11600.0
2011-03-24 15:25:00,38.42,38.42,38.37,38.38,12000.0,38.42,38.42,38.37,38.38,12000.0
2011-03-24 15:30:00,38.38,38.4,38.38,38.38,8600.0,38.38,38.4,38.38,38.38,8600.0
2011-03-24 15:35:00,38.38,38.4,38.37,38.37,11200.0,38.38,38.4,38.37,38.37,11200.0
2011-03-24 15:40:00,38.37,38.38,38.35,38.35,6600.0,38.37,38.38,38.35,38.35,6600.0
2011-03-24 15:45:00,38.37,38.38,38.35,38.36,4400.0,38.37,38.38,38.35,38.36,4400.0
2011-03-24 15:50:00,38.36,38.38,38.35,38.35,4800.0,38.36,38.38,38.35,38.35,4800.0
2011-03-24 15:55:00,38.37,38.38,38.33,38.35,11800.0,38.37,38.38,38.33,38.35,11800.0
2011-03-25 09:30:00,38.38,38.5,38.38,38.41,8400.0,38.38,38.5,38.38,38.41,8400.0
2011-03-25 09:35:00,38.43,38.48,38.4,38.43,1000.0,38.43,38.48,38.4,38.43,1000.0
2011-03-25 09:40:00,38.45,38.51,38.43,38.51,1800.0,38.45,38.51,38.43,38.51,1800.0
2011-03-25 09:45:00,38.51,38.51,38.41,38.41,13600.0,38.51,38.51,38.41,38.41,13600.0
2011-03-25 09:50:00,38.41,38.42,38.4,38.4,3800.0,38.41,38.42,38.4,38.4,3800.0
2011-03-25 09:55:00,38.38,38.42,38.36,38.38,5400.0,38.38,38.42,38.36,38.38,5400.0
2011-03-25 10:00:00,38.38,38.38,38.34,38.34,6400.0,38.38,38.38,38.34,38.34,6400.0
2011-03-25 10:05:00,38.34,38.36,38.34,38.35,2200.0,38.34,38.36,38.34,38.35,2200.0
2011-03-25 10:10:00,38.35,38.37,38.34,38.37,2000.0,38.35,38.37,38.34,38.37,2000.0
2011-03-25 10:15:00,38.37,38.4,38.37,38.37,6800.0,38.37,38.4,38.37,38.37,6800.0
2011-03-25 10:20:00,38.35,38.44,38.35,38.42,4200.0,38.35,38.44,38.35,38.42,4200.0
2011-03-25 10:25:00,38.42,38.44,38.38,38.39,7600.0,38.42,38.44,38.38,38.39,7600.0
2011-03-25 10:30:00,38.39,38.45,38.39,38.45,3000.0,38.39,38.45,38.39,38.45,3000.0
2011-03-25 10:35:00,38.47,38.49,38.45,38.46,3400.0,38.47,38.49,38.45,38.46,3400.0
2011-03-25 10:40:00,38.46,38.47,38.46,38.46,2000.0,38.46,38.47,38.46,38.46,2000.0
2011-03-25 10:45:00,38.5,38.5,38.47,38.48,1400.0,38.5,38.5,38.47,38.48,1400.0
2011-03-25 10:50:00,38.47,38.54,38.47,38.49,5600.0,38.47,38.54,38.47,38.49,5600.0
2011-03-25 10:55:00,38.48,38.52,38.48,38.51,13000.0,38.48,38.52,38.48,38.51,13000.0
2011-03-25 11:00:00,38.52,38.56,38.48,38.51,10400.0,38.52,38.56,38.48,38.51,10400.0
2011-03-25 11:05:00,38.51,38.51,38.46,38.49,36000.0,38.51,38.51,38.46,38.49,36000.0
2011-03-25 11:10:00,38.49,38.52,38.47,38.51,4000.0,38.49,38.52,38.47,38.51,4000.0
2011-03-25 11:15:00,38.51,38.54,38.5,38.52,2000.0,38.51,38.54,38.5,38.52,2000.0
2011-03-25 11:20:00,38.54,38.59,38.52,38.58,10000.0,38.54,38.59,38.52,38.58,10000.0
2011-03-25 11:25:00,38.56,38.66,38.56,38.57,9200.0,38.56,38.66,38.56,38.57,9200.0
2011-03-25 11:30:00,38.57,38.61,38.57,38.6,800.0,38.57,38.61,38.57,38.6,800.0
2011-03-25 11:35:00,38.63,38.63,38.6,38.6,4000.0,38.63,38.63,38.6,38.6,4000.0
2011-03-25 11:40:00,38.6,38.6,38.6,38.6,600.0,38.6,38.6,38.6,38.6,600.0
2011-03-25 11:45:00,38.6,38.72,38.6,38.69,7600.0,38.6,38.72,38.6,38.69,7600.0
2011-03-25 11:50:00,38.67,38.68,38.62,38.62,10600.0,38.67,38.68,38.62,38.62,10600.0
2011-03-25 11:55:00,38.65,38.65,38.6,38.6,2000.0,38.65,38.65,38.6,38.6,2000.0
2011-03-25 12:00:00,38.58,38.58,38.58,38.58,200.0,38.58,38.58,38.58,38.58,200.0
2011-03-25 12:05:00,38.59,38.59,38.57,38.58,1800.0,38.59,38.59,38.57,38.58,1800.0
2011-03-25 12:10:00,38.57,38.59,38.57,38.59,1800.0,38.57,38.59,38.57,38.59,1800.0
2011-03-25 12:15:00,38.6,38.65,38.58,38.62,4400.0,38.6,38.65,38.58,38.62,4400.0
2011-03-25 12:20:00,38.62,38.7,38.61,38.68,3000.0,38.62,38.7,38.61,38.68,3000.0
2011-03-25 12:25:00,38.68,38.68,38.63,38.63,2000.0,38.68,38.68,38.63,38.63,2000.0
2011-03-25 12:30:00,38.63,38.63,38.59,38.59,5000.0,38.63,38.63,38.59,38.59,5000.0
2011-03-25 12:35:00,38.59,38.6,38.59,38.6,1400.0,38.59,38.6,38.59,38.6,1400.0
2011-03-25 12:40:00,38.63,38.64,38.62,38.63,3400.0,38.63,38.64,38.62,38.63,3400.0
2011-03-25 12:45:00,38.63,38.63,38.62,38.63,1400.0,38.63,38.63,38.62,38.63,1400.0
2011-03-25 12:50:00,38.63,38.65,38.59,38.59,6200.0,38.63,38.65,38.59,38.59,6200.0
2011-03-25 12:55:00,38.6,38.6,38.59,38.6,25800.0,38.6,38.6,38.59,38.6,25800.0
2011-03-25 13:00:00,38.6,38.6,38.6,38.6,1000.0,38.6,38.6,38.6,38.6,1000.0
2011-03-25 13:05:00,38.58,38.65,38.58,38.64,5600.0,38.58,38.65,38.58,38.64,5600.0
2011-03-25 13:10:00,38.63,38.63,38.56,38.57,5200.0,38.63,38.63,38.56,38.57,5200.0
2011-03-25 13:15:00,38.59,38.59,38.59,38.59,200.0,38.59,38.59,38.59,38.59,200.0
2011-03-25 13:20:00,38.6,38.6,38.52,38.52,20000.0,38.6,38.6,38.52,38.52,20000.0
2011-03-25 13:25:00,38.51,38.51,38.51,38.51,200.0,38.51,38.51,38.51,38.51,200.0
2011-03-25 13:30:00,38.52,38.55,38.52,38.54,4400.0,38.52,38.55,38.52,38.54,4400.0
2011-03-25 13:35:00,38.55,38.6,38.55,38.6,800.0,38.55,38.6,38.55,38.6,800.0
2011-03-25 13:40:00,38.6,38.6,38.6,38.6,1200.0,38.6,38.6,38.6,38.6,1200.0
2011-03-25 13:45:00,38.65,38.66,38.62,38.66,5200.0,38.65,38.66,38.62,38.66,5200.0
2011-03-25 13:50:00,38.63,38.66,38.63,38.65,1000.0,38.63,38.66,38.63,38.65,1000.0
2011-03-25 13:55:00,38.64,38.65,38.54,38.54,5400.0,38.64,38.65,38.54,38.54,5400.0
2011-03-25 14:00:00,38.57,38.62,38.54,38.54,6000.0,38.57,38.62,38.54,38.54,6000.0
2011-03-25 14:05:00,38.55,38.55,38.54,38.54,1600.0,38.55,38.55,38.54,38.54,1600.0
2011-03-25 14:10:00,38.54,38.54,38.54,38.54,0.0,38.54,38.54,38.54,38.54,0.0
2011-03-25 14:15:00,38.58,38.6,38.52,38.52,3400.0,38.58,38.6,38.52,38.52,3400.0
2011-03-25 14:20:00,38.52,38.52,38.52,38.52,1000.0,38.52,38.52,38.52,38.52,1000.0
2011-03-25 14:25:00,38.49,38.52,38.47,38.52,3000.0,38.49,38.52,38.47,38.52,3000.0
2011-03-25 14:30:00,38.51,38.51,38.51,38.51,200.0,38.51,38.51,38.51,38.51,200.0
2011-03-25 14:35:00,38.52,38.53,38.52,38.53,400.0,38.52,38.53,38.52,38.53,400.0
2011-03-25 14:40:00,38.53,38.54,38.52,38.54,800.0,38.53,38.54,38.52,38.54,800.0
2011-03-25 14:45:00,38.54,38.56,38.54,38.56,2400.0,38.54,38.56,38.54,38.56,2400.0
2011-03-25 14:50:00,38.59,38.61,38.59,38.59,5400.0,38.59,38.61,38.59,38.59,5400.0
2011-03-25 14:55:00,38.56,38.56,38.55,38.55,1600.0,38.56,38.56,38.55,38.55,1600.0
2011-03-25 15:00:00,38.57,38.58,38.56,38.56,3600.0,38.57,38.58,38.56,38.56,3600.0
2011-03-25 15:05:00,38.58,38.58,38.53,38.54,6800.0,38.58,38.58,38.53,38.54,6800.0
2011-03-25 15:10:00,38.53,38.54,38.52,38.52,4000.0,38.53,38.54,38.52,38.52,4000.0
2011-03-25 15:15:00,38.52,38.55,38.52,38.54,3800.0,38.52,38.55,38.52,38.54,3800.0
2011-03-25 15:20:00,38.56,38.58,38.54,38.54,6000.0,38.56,38.58,38.54,38.54,6000.0
2011-03-25 15:25:00,38.52,38.52,38.49,38.51,4600.0,38.52,38.52,38.49,38.51,4600.0
2011-03-25 15:30:00,38.51,38.54,38.51,38.54,3200.0,38.51,38.54,38.51,38.54,3200.0
2011-03-25 15:35:00,38.53,38.55,38.53,38.54,16000.0,38.53,38.55,38.53,38.54,16000.0
2011-03-25 15:40:00,38.52,38.54,38.52,38.52,3200.0,38.52,38.54,38.52,38.52,3200.0
2011-03-25 15:45:00,38.52,38.52,38.49,38.49,6000.0,38.52,38.52,38.49,38.49,6000.0
2011-03-25 15:50:00,38.49,38.52,38.47,38.47,8800.0,38.49,38.52,38.47,38.47,8800.0
2011-03-25 15:55:00,38.48,38.52,38.47,38.49,17000.0,38.48,38.52,38.47,38.49,17000.0
2011-03-28 09:30:00,38.38,38.4,38.38,38.4,11800.0,38.38,38.4,38.38,38.4,11800.0
2011-03-28 09:35:00,38.41,38.41,38.31,38.31,4400.0,38.41,38.41,38.31,38.31,4400.0
2011-03-28 09:40:00,38.31,38.31,38.25,38.25,2400.0,38.31,38.31,38.25,38.25,2400.0
2011-03-28 09:45:00,38.29,38.34,38.29,38.34,2800.0,38.29,38.34,38.29,38.34,2800.0
2011-03-28 09:50:00,38.33,38.41,38.33,38.41,4000.0,38.33,38.41,38.33,38.41,4000.0
2011-03-28 09:55:00,38.43,38.49,38.43,38.47,3400.0,38.43,38.49,38.43,38.47,3400.0
2011-03-28 10:00:00,38.47,38.49,38.38,38.45,8800.0,38.47,38.49,38.38,38.45,8800.0
2011-03-28 10:05:00,38.45,38.46,38.35,38.4,9800.0,38.45,38.46,38.35,38.4,9800.0
2011-03-28 10:10:00,38.41,38.43,38.34,38.38,3800.0,38.41,38.43,38.34,38.38,3800.0
2011-03-28 10:15:00,38.4,38.4,38.34,38.37,3200.0,38.4,38.4,38.34,38.37,3200.0
2011-03-28 10:20:00,38.38,38.41,38.38,38.39,1400.0,38.38,38.41,38.38,38.39,1400.0
2011-03-28 10:25:00,38.4,38.44,38.39,38.4,7400.0,38.4,38.44,38.39,38.4,7400.0
2011-03-28 10:30:00,38.38,38.38,38.38,38.38,800.0,38.38,38.38,38.38,38.38,800.0
2011-03-28 10:35:00,38.37,38.41,38.37,38.37,6200.0,38.37,38.41,38.37,38.37,6200.0
2011-03-28 10:40:00,38.37,38.38,38.35,38.37,3400.0,38.37,38.38,38.35,38.37,3400.0
2011-03-28 10:45:00,38.36,38.38,38.34,38.36,3000.0,38.36,38.38,38.34,38.36,3000.0
2011-03-28 10:50:00,38.31,38.33,38.31,38.33,600.0,38.31,38.33,38.31,38.33,600.0
2011-03-28 10:55:00,38.33,38.34,38.32,38.32,2600.0,38.33,38.34,38.32,38.32,2600.0
2011-03-28 11:00:00,38.32,38.32,38.25,38.27,3400.0,38.32,38.32,38.25,38.27,3400.0
2011-03-28 11:05:00,38.31,38.32,38.3,38.3,600.0,38.31,38.32,38.3,38.3,600.0
2011-03-28 11:10:00,38.31,38.31,38.31,38.31,400.0,38.31,38.31,38.31,38.31,400.0
2011-03-28 11:15:00,38.3,38.32,38.3,38.32,1600.0,38.3,38.32,38.3,38.32,1600.0
2011-03-28 11:20:00,38.32,38.32,38.32,38.32,0.0,38.32,38.32,38.32,38.32,0.0
2011-03-28 11:25:00,38.32,38.32,38.32,38.32,0.0,38.32,38.32,38.32,38.32,0.0
2011-03-28 11:30:00,38.33,38.34,38.32,38.33,2000.0,38.33,38.34,38.32,38.33,2000.0
2011-03-28 11:35:00,38.32,38.33,38.26,38.29,6200.0,38.32,38.33,38.26,38.29,6200.0
2011-03-28 11:40:00,38.27,38.27,38.25,38.27,600.0,38.27,38.27,38.25,38.27,600.0
2011-03-28 11:45:00,38.26,38.28,38.26,38.28,800.0,38.26,38.28,38.26,38.28,800.0
2011-03-28 11:50:00,38.26,38.32,38.26,38.32,1000.0,38.26,38.32,38.26,38.32,1000.0
2011-03-28 11:55:00,38.32,38.38,38.32,38.38,300600.0,38.32,38.38,38.32,38.38,300600.0
2011-03-28 12:00:00,38.38,38.38,38.31,38.35,3400.0,38.38,38.38,38.31,38.35,3400.0
2011-03-28 12:05:00,38.35,38.36,38.35,38.35,2200.0,38.35,38.36,38.35,38.35,2200.0
2011-03-28 12:10:00,38.38,38.38,38.35,38.37,2000.0,38.38,38.38,38.35,38.37,2000.0
2011-03-28 12:15:00,38.35,38.37,38.35,38.36,1000.0,38.35,38.37,38.35,38.36,1000.0
2011-03-28 12:20:00,38.36,38.37,38.36,38.37,400.0,38.36,38.37,38.36,38.37,400.0
2011-03-28 12:25:00,38.37,38.38,38.37,38.38,1200.0,38.37,38.38,38.37,38.38,1200.0
2011-03-28 12:30:00,38.37,38.4,38.37,38.38,6200.0,38.37,38.4,38.37,38.38,6200.0
2011-03-28 12:35:00,38.4,38.4,38.37,38.38,2400.0,38.4,38.4,38.37,38.38,2400.0
2011-03-28 12:40:00,38.38,38.38,38.37,38.38,10600.0,38.38,38.38,38.37,38.38,10600.0
2011-03-28 12:45:00,38.4,38.4,38.38,38.38,2800.0,38.4,38.4,38.38,38.38,2800.0
2011-03-28 12:50:00,38.38,38.38,38.38,38.38,2200.0,38.38,38.38,38.38,38.38,2200.0
2011-03-28 12:55:00,38.38,38.38,38.37,38.37,2400.0,38.38,38.38,38.37,38.37,2400.0
2011-03-28 13:00:00,38.35,38.35,38.35,38.35,600.0,38.35,38.35,38.35,38.35,600.0
2011-03-28 13:05:00,38.33,38.33,38.33,38.33,200.0,38.33,38.33,38.33,38.33,200.0
2011-03-28 13:10:00,38.34,38.35,38.33,38.33,1800.0,38.34,38.35,38.33,38.33,1800.0
2011-03-28 13:15:00,38.35,38.37,38.35,38.36,51800.0,38.35,38.37,38.35,38.36,51800.0
2011-03-28 13:20:00,38.36,38.36,38.36,38.36,0.0,38.36,38.36,38.36,38.36,0.0
2011-03-28 13:25:00,38.35,38.37,38.35,38.37,600.0,38.35,38.37,38.35,38.37,600.0
2011-03-28 13:30:00,38.35,38.35,38.35,38.35,400.0,38.35,38.35,38.35,38.35,400.0
2011-03-28 13:35:00,38.37,38.38,38.36,38.38,4000.0,38.37,38.38,38.36,38.38,4000.0
2011-03-28 13:40:00,38.37,38.37,38.37,38.37,400.0,38.37,38.37,38.37,38.37,400.0
2011-03-28 13:45:00,38.35,38.37,38.35,38.35,1200.0,38.35,38.37,38.35,38.35,1200.0
2011-03-28 13:50:00,38.36,38.37,38.35,38.36,1200.0,38.36,38.37,38.35,38.36,1200.0
2011-03-28 13:55:00,38.38,38.38,38.35,38.35,2400.0,38.38,38.38,38.35,38.35,2400.0
2011-03-28 14:00:00,38.34,38.34,38.34,38.34,200.0,38.34,38.34,38.34,38.34,200.0
2011-03-28 14:05:00,38.34,38.35,38.34,38.35,2000.0,38.34,38.35,38.34,38.35,2000.0
2011-03-28 14:10:00,38.35,38.35,38.35,38.35,1600.0,38.35,38.35,38.35,38.35,1600.0
2011-03-28 14:15:00,38.34,38.35,38.29,38.31,5000.0,38.34,38.35,38.29,38.31,5000.0
2011-03-28 14:20:00,38.32,38.35,38.32,38.33,1800.0,38.32,38.35,38.32,38.33,1800.0
2011-03-28 14:25:00,38.35,38.38,38.35,38.35,3400.0,38.35,38.38,38.35,38.35,3400.0
2011-03-28 14:30:00,38.35,38.35,38.32,38.35,3400.0,38.35,38.35,38.32,38.35,3400.0
2011-03-28 14:35:00,38.34,38.37,38.33,38.33,5000.0,38.34,38.37,38.33,38.33,5000.0
2011-03-28 14:40:00,38.35,38.35,38.35,38.35,2200.0,38.35,38.35,38.35,38.35,2200.0
2011-03-28 14:45:00,38.35,38.36,38.35,38.35,1600.0,38.35,38.36,38.35,38.35,1600.0
2011-03-28 14:50:00,38.35,38.35,38.31,38.32,4200.0,38.35,38.35,38.31,38.32,4200.0
2011-03-28 14:55:00,38.32,38.34,38.32,38.32,600.0,38.32,38.34,38.32,38.32,600.0
2011-03-28 15:00:00,38.33,38.35,38.33,38.35,5400.0,38.33,38.35,38.33,38.35,5400.0
2011-03-28 15:05:00,38.34,38.34,38.31,38.31,1200.0,38.34,38.34,38.31,38.31,1200.0
2011-03-28 15:10:00,38.32,38.33,38.31,38.31,4400.0,38.32,38.33,38.31,38.31,4400.0
2011-03-28 15:15:00,38.32,38.33,38.28,38.28,4600.0,38.32,38.33,38.28,38.28,4600.0
2011-03-28 15:20:00,38.28,38.28,38.27,38.28,6800.0,38.28,38.28,38.27,38.28,6800.0
2011-03-28 15:25:00,38.27,38.27,38.24,38.25,38400.0,38.27,38.27,38.24,38.25,38400.0
2011-03-28 15:30:00,38.24,38.25,38.22,38.24,6600.0,38.24,38.25,38.22,38.24,6600.0
2011-03-28 15:35:00,38.24,38.24,38.17,38.18,9200.0,38.24,38.24,38.17,38.18,9200.0
2011-03-28 15:40:00,38.19,38.19,38.13,38.15,30800.0,38.19,38.19,38.13,38.15,30800.0
2011-03-28 15:45:00,38.14,38.17,38.1,38.16,45000.0,38.14,38.17,38.1,38.16,45000.0
2011-03-28 15:50:00,38.16,38.17,38.13,38.14,15800.0,38.16,38.17,38.13,38.14,15800.0
2011-03-28 15:55:00,38.13,38.21,38.13,38.16,28000.0,38.13,38.21,38.13,38.16,28000.0
2011-03-29 09:30:00,38.06,38.18,38.06,38.18,800.0,38.06,38.18,38.06,38.18,800.0
2011-03-29 09:35:00,38.14,38.17,38.14,38.15,1200.0,38.14,38.17,38.14,38.15,1200.0
2011-03-29 09:40:00,38.15,38.15,38.13,38.13,2400.0,38.15,38.15,38.13,38.13,2400.0
2011-03-29 09:45:00,38.15,38.16,38.12,38.16,9800.0,38.15,38.16,38.12,38.16,9800.0
2011-03-29 09:50:00,38.15,38.16,38.15,38.16,1200.0,38.15,38.16,38.15,38.16,1200.0
2011-03-29 09:55:00,38.18,38.2,38.16,38.16,1200.0,38.18,38.2,38.16,38.16,1200.0
2011-03-29 10:00:00,38.16,38.3,38.15,38.29,6200.0,38.16,38.3,38.15,38.29,6200.0
2011-03-29 10:05:00,38.29,38.36,38.28,38.36,3400.0,38.29,38.36,38.28,38.36,3400.0
2011-03-29 10:10:00,38.37,38.38,38.34,38.38,2800.0,38.37,38.38,38.34,38.38,2800.0
2011-03-29 10:15:00,38.38,38.38,38.38,38.38,1600.0,38.38,38.38,38.38,38.38,1600.0
2011-03-29 10:20:00,38.37,38.37,38.29,38.32,5400.0,38.37,38.37,38.29,38.32,5400.0
2011-03-29 10:25:00,38.32,38.33,38.31,38.33,600.0,38.32,38.33,38.31,38.33,600.0
2011-03-29 10:30:00,38.35,38.37,38.35,38.37,400.0,38.35,38.37,38.35,38.37,400.0
2011-03-29 10:35:00,38.35,38.35,38.27,38.29,3200.0,38.35,38.35,38.27,38.29,3200.0
2011-03-29 10:40:00,38.26,38.26,38.24,38.24,1600.0,38.26,38.26,38.24,38.24,1600.0
2011-03-29 10:45:00,38.26,38.32,38.26,38.32,1000.0,38.26,38.32,38.26,38.32,1000.0
2011-03-29 10:50:00,38.32,38.33,38.29,38.31,3800.0,38.32,38.33,38.29,38.31,3800.0
2011-03-29 10:55:00,38.31,38.31,38.31,38.31,200.0,38.31,38.31,38.31,38.31,200.0
2011-03-29 11:00:00,38.33,38.35,38.29,38.33,8800.0,38.33,38.35,38.29,38.33,8800.0
2011-03-29 11:05:00,38.33,38.4,38.33,38.4,8000.0,38.33,38.4,38.33,38.4,8000.0
2011-03-29 11:10:00,38.37,38.38,38.35,38.35,1200.0,38.37,38.38,38.35,38.35,1200.0
2011-03-29 11:15:00,38.35,38.35,38.35,38.35,1800.0,38.35,38.35,38.35,38.35,1800.0
2011-03-29 11:20:00,38.37,38.4,38.37,38.38,1800.0,38.37,38.4,38.37,38.38,1800.0
2011-03-29 11:25:00,38.38,38.4,38.37,38.4,3600.0,38.38,38.4,38.37,38.4,3600.0
2011-03-29 11:30:00,38.4,38.4,38.38,38.38,600.0,38.4,38.4,38.38,38.38,600.0
2011-03-29 11:35:00,38.37,38.37,38.35,38.37,1600.0,38.37,38.37,38.35,38.37,1600.0
2011-03-29 11:40:00,38.38,38.42,38.38,38.42,1200.0,38.38,38.42,38.38,38.42,1200.0
2011-03-29 11:45:00,38.41,38.42,38.35,38.35,3000.0,38.41,38.42,38.35,38.35,3000.0
2011-03-29 11:50:00,38.37,38.41,38.36,38.36,6600.0,38.37,38.41,38.36,38.36,6600.0
2011-03-29 11:55:00,38.34,38.34,38.34,38.34,200.0,38.34,38.34,38.34,38.34,200.0
2011-03-29 12:00:00,38.34,38.35,38.34,38.35,400.0,38.34,38.35,38.34,38.35,400.0
2011-03-29 12:05:00,38.35,38.37,38.35,38.36,1400.0,38.35,38.37,38.35,38.36,1400.0
2011-03-29 12:10:00,38.35,38.35,38.35,38.35,1000.0,38.35,38.35,38.35,38.35,1000.0
2011-03-29 12:15:00,38.37,38.37,38.34,38.37,1200.0,38.37,38.37,38.34,38.37,1200.0
2011-03-29 12:20:00,38.35,38.35,38.35,38.35,200.0,38.35,38.35,38.35,38.35,200.0
2011-03-29 12:25:00,38.36,38.36,38.35,38.35,600.0,38.36,38.36,38.35,38.35,600.0
2011-03-29 12:30:00,38.31,38.33,38.31,38.33,800.0,38.31,38.33,38.31,38.33,800.0
2011-03-29 12:35:00,38.34,38.38,38.32,38.38,5000.0,38.34,38.38,38.32,38.38,5000.0
2011-03-29 12:40:00,38.36,38.37,38.36,38.37,4400.0,38.36,38.37,38.36,38.37,4400.0
2011-03-29 12:45:00,38.37,38.38,38.35,38.38,800.0,38.37,38.38,38.35,38.38,800.0
2011-03-29 12:50:00,38.38,38.38,38.38,38.38,200.0,38.38,38.38,38.38,38.38,200.0
2011-03-29 12:55:00,38.38,38.38,38.37,38.37,2000.0,38.38,38.38,38.37,38.37,2000.0
2011-03-29 13:00:00,38.37,38.38,38.37,38.38,1400.0,38.37,38.38,38.37,38.38,1400.0
2011-03-29 13:05:00,38.36,38.37,38.36,38.36,800.0,38.36,38.37,38.36,38.36,800.0
2011-03-29 13:10:00,38.35,38.37,38.35,38.37,1000.0,38.35,38.37,38.35,38.37,1000.0
2011-03-29 13:15:00,38.36,38.37,38.36,38.37,1000.0,38.36,38.37,38.36,38.37,1000.0
2011-03-29 13:20:00,38.37,38.37,38.37,38.37,0.0,38.37,38.37,38.37,38.37,0.0
2011-03-29 13:25:00,38.37,38.39,38.35,38.39,1000.0,38.37,38.39,38.35,38.39,1000.0
2011-03-29 13:30:00,38.4,38.41,38.39,38.4,2000.0,38.4,38.41,38.39,38.4,2000.0
2011-03-29 13:35:00,38.42,38.42,38.41,38.42,1000.0,38.42,38.42,38.41,38.42,1000.0
2011-03-29 13:40:00,38.44,38.44,38.43,38.43,400.0,38.44,38.44,38.43,38.43,400.0
2011-03-29 13:45:00,38.44,38.46,38.43,38.45,1800.0,38.44,38.46,38.43,38.45,1800.0
2011-03-29 13:50:00,38.47,38.47,38.43,38.43,2200.0,38.47,38.47,38.43,38.43,2200.0
2011-03-29 13:55:00,38.44,38.44,38.39,38.4,2000.0,38.44,38.44,38.39,38.4,2000.0
2011-03-29 14:00:00,38.42,38.44,38.38,38.44,5600.0,38.42,38.44,38.38,38.44,5600.0
2011-03-29 14:05:00,38.43,38.44,38.41,38.44,1600.0,38.43,38.44,38.41,38.44,1600.0
2011-03-29 14:10:00,38.45,38.45,38.43,38.43,800.0,38.45,38.45,38.43,38.43,800.0
2011-03-29 14:15:00,38.44,38.47,38.44,38.44,3200.0,38.44,38.47,38.44,38.44,3200.0
2011-03-29 14:20:00,38.41,38.42,38.41,38.41,1200.0,38.41,38.42,38.41,38.41,1200.0
2011-03-29 14:25:00,38.38,38.4,38.38,38.4,600.0,38.38,38.4,38.38,38.4,600.0
2011-03-29 14:30:00,38.38,38.38,38.38,38.38,200.0,38.38,38.38,38.38,38.38,200.0
2011-03-29 14:35:00,38.4,38.44,38.4,38.44,2000.0,38.4,38.44,38.4,38.44,2000.0
2011-03-29 14:40:00,38.44,38.46,38.43,38.44,2600.0,38.44,38.46,38.43,38.44,2600.0
2011-03-29 14:45:00,38.43,38.45,38.42,38.45,4800.0,38.43,38.45,38.42,38.45,4800.0
2011-03-29 14:50:00,38.44,38.44,38.41,38.42,1800.0,38.44,38.44,38.41,38.42,1800.0
2011-03-29 14:55:00,38.41,38.42,38.4,38.4,2800.0,38.41,38.42,38.4,38.4,2800.0
2011-03-29 15:00:00,38.41,38.42,38.41,38.41,1000.0,38.41,38.42,38.41,38.41,1000.0
2011-03-29 15:05:00,38.4,38.4,38.37,38.37,800.0,38.4,38.4,38.37,38.37,800.0
2011-03-29 15:10:00,38.38,38.43,38.38,38.4,5000.0,38.38,38.43,38.38,38.4,5000.0
2011-03-29 15:15:00,38.41,38.44,38.41,38.42,3600.0,38.41,38.44,38.41,38.42,3600.0
2011-03-29 15:20:00,38.42,38.43,38.41,38.41,3200.0,38.42,38.43,38.41,38.41,3200.0
2011-03-29 15:25:00,38.4,38.41,38.4,38.41,1000.0,38.4,38.41,38.4,38.41,1000.0
2011-03-29 15:30:00,38.42,38.44,38.41,38.42,5200.0,38.42,38.44,38.41,38.42,5200.0
2011-03-29 15:35:00,38.41,38.42,38.41,38.41,6400.0,38.41,38.42,38.41,38.41,6400.0
2011-03-29 15:40:00,38.41,38.44,38.41,38.41,9000.0,38.41,38.44,38.41,38.41,9000.0
2011-03-29 15:45:00,38.45,38.47,38.42,38.42,6200.0,38.45,38.47,38.42,38.42,6200.0
2011-03-29 15:50:00,38.42,38.44,38.41,38.42,7800.0,38.42,38.44,38.41,38.42,7800.0
2011-03-29 15:55:00,38.43,38.43,38.38,38.41,13600.0,38.43,38.43,38.38,38.41,13600.0
2011-03-30 09:30:00,38.43,38.43,38.31,38.33,7400.0,38.43,38.43,38.31,38.33,7400.0
2011-03-30 09:35:00,38.38,38.46,38.38,38.41,4600.0,38.38,38.46,38.38,38.41,4600.0
2011-03-30 09:40:00,38.41,38.42,38.4,38.4,4200.0,38.41,38.42,38.4,38.4,4200.0
2011-03-30 09:45:00,38.41,38.48,38.41,38.44,1400.0,38.41,38.48,38.41,38.44,1400.0
2011-03-30 09:50:00,38.44,38.48,38.44,38.48,600.0,38.44,38.48,38.44,38.48,600.0
2011-03-30 09:55:00,38.48,38.53,38.43,38.44,9000.0,38.48,38.53,38.43,38.44,9000.0
2011-03-30 10:00:00,38.43,38.49,38.41,38.49,6800.0,38.43,38.49,38.41,38.49,6800.0
2011-03-30 10:05:00,38.51,38.53,38.48,38.49,5800.0,38.51,38.53,38.48,38.49,5800.0
2011-03-30 10:10:00,38.49,38.5,38.4,38.42,7000.0,38.49,38.5,38.4,38.42,7000.0
2011-03-30 10:15:00,38.43,38.43,38.43,38.43,400.0,38.43,38.43,38.43,38.43,400.0
2011-03-30 10:20:00,38.45,38.46,38.38,38.41,3800.0,38.45,38.46,38.38,38.41,3800.0
2011-03-30 10:25:00,38.39,38.41,38.39,38.41,600.0,38.39,38.41,38.39,38.41,600.0
2011-03-30 10:30:00,38.48,38.48,38.46,38.47,1800.0,38.48,38.48,38.46,38.47,1800.0
2011-03-30 10:35:00,38.46,38.46,38.46,38.46,200.0,38.46,38.46,38.46,38.46,200.0
2011-03-30 10:40:00,38.49,38.49,38.48,38.48,1400.0,38.49,38.49,38.48,38.48,1400.0
2011-03-30 10:45:00,38.47,38.47,38.47,38.47,800.0,38.47,38.47,38.47,38.47,800.0
2011-03-30 10:50:00,38.47,38.48,38.43,38.43,2000.0,38.47,38.48,38.43,38.43,2000.0
2011-03-30 10:55:00,38.43,38.45,38.43,38.45,1200.0,38.43,38.45,38.43,38.45,1200.0
2011-03-30 11:00:00,38.43,38.44,38.41,38.41,4000.0,38.43,38.44,38.41,38.41,4000.0
2011-03-30 11:05:00,38.41,38.43,38.41,38.41,1200.0,38.41,38.43,38.41,38.41,1200.0
2011-03-30 11:10:00,38.41,38.45,38.41,38.45,1400.0,38.41,38.45,38.41,38.45,1400.0
2011-03-30 11:15:00,38.48,38.48,38.44,38.47,2800.0,38.48,38.48,38.44,38.47,2800.0
2011-03-30 11:20:00,38.47,38.48,38.47,38.48,3600.0,38.47,38.48,38.47,38.48,3600.0
2011-03-30 11:25:00,38.47,38.51,38.47,38.51,1400.0,38.47,38.51,38.47,38.51,1400.0
2011-03-30 11:30:00,38.49,38.5,38.48,38.5,2600.0,38.49,38.5,38.48,38.5,2600.0
2011-03-30 11:35:00,38.51,38.52,38.5,38.5,2800.0,38.51,38.52,38.5,38.5,2800.0
2011-03-30 11:40:00,38.49,38.52,38.49,38.5,2800.0,38.49,38.52,38.49,38.5,2800.0
2011-03-30 11:45:00,38.52,38.52,38.5,38.52,7600.0,38.52,38.52,38.5,38.52,7600.0
2011-03-30 11:50:00,38.52,38.52,38.48,38.49,3000.0,38.52,38.52,38.48,38.49,3000.0
2011-03-30 11:55:00,38.49,38.5,38.48,38.49,2600.0,38.49,38.5,38.48,38.49,2600.0
2011-03-30 12:00:00,38.49,38.49,38.49,38.49,2000.0,38.49,38.49,38.49,38.49,2000.0
2011-03-30 12:05:00,38.49,38.49,38.48,38.48,1000.0,38.49,38.49,38.48,38.48,1000.0
2011-03-30 12:10:00,38.48,38.51,38.48,38.48,5200.0,38.48,38.51,38.48,38.48,5200.0
2011-03-30 12:15:00,38.49,38.52,38.49,38.52,1200.0,38.49,38.52,38.49,38.52,1200.0
2011-03-30 12:20:00,38.49,38.53,38.49,38.49,2200.0,38.49,38.53,38.49,38.49,2200.0
2011-03-30 12:25:00,38.49,38.49,38.48,38.48,2000.0,38.49,38.49,38.48,38.48,2000.0
2011-03-30 12:30:00,38.48,38.49,38.48,38.48,9600.0,38.48,38.49,38.48,38.48,9600.0
2011-03-30 12:35:00,38.48,38.48,38.46,38.47,6800.0,38.48,38.48,38.46,38.47,6800.0
2011-03-30 12:40:00,38.48,38.51,38.46,38.51,7200.0,38.48,38.51,38.46,38.51,7200.0
2011-03-30 12:45:00,38.49,38.5,38.49,38.5,800.0,38.49,38.5,38.49,38.5,800.0
2011-03-30 12:50:00,38.5,38.52,38.5,38.51,4200.0,38.5,38.52,38.5,38.51,4200.0
2011-03-30 12:55:00,38.51,38.52,38.49,38.51,3800.0,38.51,38.52,38.49,38.51,3800.0
2011-03-30 13:00:00,38.49,38.53,38.49,38.53,3200.0,38.49,38.53,38.49,38.53,3200.0
2011-03-30 13:05:00,38.53,38.57,38.52,38.57,3000.0,38.53,38.57,38.52,38.57,3000.0
2011-03-30 13:10:00,38.57,38.57,38.56,38.56,1400.0,38.57,38.57,38.56,38.56,1400.0
2011-03-30 13:15:00,38.57,38.57,38.55,38.56,4400.0,38.57,38.57,38.55,38.56,4400.0
2011-03-30 13:20:00,38.56,38.56,38.49,38.51,4200.0,38.56,38.56,38.49,38.51,4200.0
2011-03-30 13:25:00,38.51,38.54,38.51,38.52,4200.0,38.51,38.54,38.51,38.52,4200.0
2011-03-30 13:30:00,38.52,38.53,38.52,38.52,3600.0,38.52,38.53,38.52,38.52,3600.0
2011-03-30 13:35:00,38.52,38.55,38.5,38.5,4400.0,38.52,38.55,38.5,38.5,4400.0
2011-03-30 13:40:00,38.5,38.52,38.5,38.52,2600.0,38.5,38.52,38.5,38.52,2600.0
2011-03-30 13:45:00,38.51,38.53,38.51,38.52,3800.0,38.51,38.53,38.51,38.52,3800.0
2011-03-30 13:50:00,38.51,38.51,38.49,38.51,3800.0,38.51,38.51,38.49,38.51,3800.0
2011-03-30 13:55:00,38.49,38.5,38.49,38.5,2200.0,38.49,38.5,38.49,38.5,2200.0
2011-03-30 14:00:00,38.51,38.54,38.51,38.54,4600.0,38.51,38.54,38.51,38.54,4600.0
2011-03-30 14:05:00,38.53,38.54,38.51,38.52,2600.0,38.53,38.54,38.51,38.52,2600.0
2011-03-30 14:10:00,38.52,38.52,38.49,38.49,3400.0,38.52,38.52,38.49,38.49,3400.0
2011-03-30 14:15:00,38.49,38.51,38.49,38.51,3200.0,38.49,38.51,38.49,38.51,3200.0
2011-03-30 14:20:00,38.51,38.53,38.5,38.53,2600.0,38.51,38.53,38.5,38.53,2600.0
2011-03-30 14:25:00,38.52,38.52,38.52,38.52,2000.0,38.52,38.52,38.52,38.52,2000.0
2011-03-30 14:30:00,38.52,38.52,38.5,38.52,6000.0,38.52,38.52,38.5,38.52,6000.0
2011-03-30 14:35:00,38.51,38.52,38.51,38.52,2800.0,38.51,38.52,38.51,38.52,2800.0
2011-03-30 14:40:00,38.51,38.56,38.51,38.56,3600.0,38.51,38.56,38.51,38.56,3600.0
2011-03-30 14:45:00,38.54,38.54,38.51,38.51,3600.0,38.54,38.54,38.51,38.51,3600.0
2011-03-30 14:50:00,38.51,38.51,38.5,38.51,3000.0,38.51,38.51,38.5,38.51,3000.0
2011-03-30 14:55:00,38.52,38.54,38.52,38.53,3400.0,38.52,38.54,38.52,38.53,3400.0
2011-03-30 15:00:00,38.52,38.52,38.5,38.51,4200.0,38.52,38.52,38.5,38.51,4200.0
2011-03-30 15:05:00,38.52,38.54,38.52,38.53,1200.0,38.52,38.54,38.52,38.53,1200.0
2011-03-30 15:10:00,38.53,38.57,38.53,38.56,7200.0,38.53,38.57,38.53,38.56,7200.0
2011-03-30 15:15:00,38.55,38.58,38.55,38.58,2800.0,38.55,38.58,38.55,38.58,2800.0
2011-03-30 15:20:00,38.58,38.6,38.58,38.59,4800.0,38.58,38.6,38.58,38.59,4800.0
2011-03-30 15:25:00,38.6,38.62,38.59,38.6,2600.0,38.6,38.62,38.59,38.6,2600.0
2011-03-30 15:30:00,38.6,38.6,38.6,38.6,6000.0,38.6,38.6,38.6,38.6,6000.0
2011-03-30 15:35:00,38.6,38.6,38.56,38.56,5400.0,38.6,38.6,38.56,38.56,5400.0
2011-03-30 15:40:00,38.57,38.59,38.56,38.59,3800.0,38.57,38.59,38.56,38.59,3800.0
2011-03-30 15:45:00,38.58,38.59,38.54,38.55,6800.0,38.58,38.59,38.54,38.55,6800.0
2011-03-30 15:50:00,38.54,38.56,38.52,38.56,8000.0,38.54,38.56,38.52,38.56,8000.0
2011-03-30 15:55:00,38.56,38.56,38.51,38.51,33800.0,38.56,38.56,38.51,38.51,33800.0
2011-03-31 09:30:00,38.38,38.51,38.33,38.33,18800.0,38.38,38.51,38.33,38.33,18800.0
2011-03-31 09:35:00,38.36,38.46,38.27,38.39,8200.0,38.36,38.46,38.27,38.39,8200.0
2011-03-31 09:40:00,38.37,38.48,38.35,38.4,13200.0,38.37,38.48,38.35,38.4,13200.0
2011-03-31 09:45:00,38.4,38.6,38.4,38.57,16200.0,38.4,38.6,38.4,38.57,16200.0
2011-03-31 09:50:00,38.62,38.63,38.57,38.61,4400.0,38.62,38.63,38.57,38.61,4400.0
2011-03-31 09:55:00,38.58,38.61,38.58,38.6,2200.0,38.58,38.61,38.58,38.6,2200.0
2011-03-31 10:00:00,38.64,38.73,38.6,38.7,9400.0,38.64,38.73,38.6,38.7,9400.0
2011-03-31 10:05:00,38.71,38.71,38.67,38.68,4000.0,38.71,38.71,38.67,38.68,4000.0
2011-03-31 10:10:00,38.67,38.69,38.67,38.69,3600.0,38.67,38.69,38.67,38.69,3600.0
2011-03-31 10:15:00,38.69,38.69,38.61,38.66,4800.0,38.69,38.69,38.61,38.66,4800.0
2011-03-31 10:20:00,38.64,38.72,38.64,38.69,4800.0,38.64,38.72,38.64,38.69,4800.0
2011-03-31 10:25:00,38.7,38.74,38.67,38.67,2000.0,38.7,38.74,38.67,38.67,2000.0
2011-03-31 10:30:00,38.65,38.69,38.62,38.65,5800.0,38.65,38.69,38.62,38.65,5800.0
2011-03-31 10:35:00,38.65,38.7,38.65,38.69,3800.0,38.65,38.7,38.65,38.69,3800.0
2011-03-31 10:40:00,38.68,38.71,38.65,38.67,6000.0,38.68,38.71,38.65,38.67,6000.0
2011-03-31 10:45:00,38.69,38.69,38.62,38.67,6600.0,38.69,38.69,38.62,38.67,6600.0
2011-03-31 10:50:00,38.67,38.69,38.64,38.64,2800.0,38.67,38.69,38.64,38.64,2800.0
2011-03-31 10:55:00,38.63,38.65,38.6,38.64,2800.0,38.63,38.65,38.6,38.64,2800.0
2011-03-31 11:00:00,38.63,38.63,38.6,38.6,4000.0,38.63,38.63,38.6,38.6,4000.0
2011-03-31 11:05:00,38.6,38.61,38.58,38.59,4600.0,38.6,38.61,38.58,38.59,4600.0
2011-03-31 11:10:00,38.58,38.62,38.57,38.59,3800.0,38.58,38.62,38.57,38.59,3800.0
2011-03-31 11:15:00,38.59,38.6,38.56,38.58,5800.0,38.59,38.6,38.56,38.58,5800.0
2011-03-31 11:20:00,38.58,38.6,38.57,38.57,2400.0,38.58,38.6,38.57,38.57,2400.0
2011-03-31 11:25:00,38.59,38.59,38.56,38.56,4400.0,38.59,38.59,38.56,38.56,4400.0
2011-03-31 11:30:00,38.56,38.57,38.55,38.57,3400.0,38.56,38.57,38.55,38.57,3400.0
2011-03-31 11:35:00,38.58,38.6,38.57,38.6,3800.0,38.58,38.6,38.57,38.6,3800.0
2011-03-31 11:40:00,38.6,38.65,38.6,38.63,4000.0,38.6,38.65,38.6,38.63,4000.0
2011-03-31 11:45:00,38.63,38.65,38.63,38.65,4600.0,38.63,38.65,38.63,38.65,4600.0
2011-03-31 11:50:00,38.63,38.68,38.62,38.62,3800.0,38.63,38.68,38.62,38.62,3800.0
2011-03-31 11:55:00,38.65,38.65,38.6,38.62,1200.0,38.65,38.65,38.6,38.62,1200.0
2011-03-31 12:00:00,38.62,38.65,38.6,38.63,3400.0,38.62,38.65,38.6,38.63,3400.0
2011-03-31 12:05:00,38.6,38.62,38.6,38.62,2200.0,38.6,38.62,38.6,38.62,2200.0
2011-03-31 12:10:00,38.6,38.66,38.6,38.63,5800.0,38.6,38.66,38.6,38.63,5800.0
2011-03-31 12:15:00,38.63,38.67,38.63,38.65,8000.0,38.63,38.67,38.63,38.65,8000.0
2011-03-31 12:20:00,38.68,38.69,38.61,38.63,6800.0,38.68,38.69,38.61,38.63,6800.0
2011-03-31 12:25:00,38.63,38.66,38.6,38.63,4000.0,38.63,38.66,38.6,38.63,4000.0
2011-03-31 12:30:00,38.65,38.66,38.64,38.64,5200.0,38.65,38.66,38.64,38.64,5200.0
2011-03-31 12:35:00,38.66,38.66,38.62,38.62,2000.0,38.66,38.66,38.62,38.62,2000.0
2011-03-31 12:40:00,38.63,38.64,38.62,38.62,2200.0,38.63,38.64,38.62,38.62,2200.0
2011-03-31 12:45:00,38.65,38.65,38.61,38.61,10200.0,38.65,38.65,38.61,38.61,10200.0
2011-03-31 12:50:00,38.63,38.63,38.58,38.62,2800.0,38.63,38.63,38.58,38.62,2800.0
2011-03-31 12:55:00,38.63,38.66,38.63,38.63,4200.0,38.63,38.66,38.63,38.63,4200.0
2011-03-31 13:00:00,38.63,38.63,38.62,38.62,2600.0,38.63,38.63,38.62,38.62,2600.0
2011-03-31 13:05:00,38.62,38.62,38.6,38.6,3000.0,38.62,38.62,38.6,38.6,3000.0
2011-03-31 13:10:00,38.6,38.63,38.59,38.61,4600.0,38.6,38.63,38.59,38.61,4600.0
2011-03-31 13:15:00,38.63,38.63,38.6,38.62,2400.0,38.63,38.63,38.6,38.62,2400.0
2011-03-31 13:20:00,38.64,38.64,38.63,38.63,4800.0,38.64,38.64,38.63,38.63,4800.0
2011-03-31 13:25:00,38.6,38.66,38.6,38.66,2800.0,38.6,38.66,38.6,38.66,2800.0
2011-03-31 13:30:00,38.64,38.64,38.56,38.56,5400.0,38.64,38.64,38.56,38.56,5400.0
2011-03-31 13:35:00,38.56,38.66,38.56,38.64,21400.0,38.56,38.66,38.56,38.64,21400.0
2011-03-31 13:40:00,38.64,38.67,38.62,38.62,2400.0,38.64,38.67,38.62,38.62,2400.0
2011-03-31 13:45:00,38.62,38.63,38.59,38.6,5000.0,38.62,38.63,38.59,38.6,5000.0
2011-03-31 13:50:00,38.6,38.63,38.6,38.61,4200.0,38.6,38.63,38.6,38.61,4200.0
2011-03-31 13:55:00,38.62,38.63,38.6,38.63,4000.0,38.62,38.63,38.6,38.63,4000.0
2011-03-31 14:00:00,38.63,38.65,38.6,38.6,2200.0,38.63,38.65,38.6,38.6,2200.0
2011-03-31 14:05:00,38.62,38.63,38.55,38.6,12000.0,38.62,38.63,38.55,38.6,12000.0
2011-03-31 14:10:00,38.65,38.65,38.59,38.59,1800.0,38.65,38.65,38.59,38.59,1800.0
2011-03-31 14:15:00,38.61,38.65,38.6,38.63,7000.0,38.61,38.65,38.6,38.63,7000.0
2011-03-31 14:20:00,38.6,38.63,38.6,38.6,2600.0,38.6,38.63,38.6,38.6,2600.0
2011-03-31 14:25:00,38.59,38.62,38.59,38.6,1600.0,38.59,38.62,38.59,38.6,1600.0
2011-03-31 14:30:00,38.6,38.63,38.6,38.63,5600.0,38.6,38.63,38.6,38.63,5600.0
2011-03-31 14:35:00,38.61,38.63,38.6,38.62,2600.0,38.61,38.63,38.6,38.62,2600.0
2011-03-31 14:40:00,38.61,38.62,38.6,38.6,1400.0,38.61,38.62,38.6,38.6,1400.0
2011-03-31 14:45:00,38.62,38.63,38.6,38.61,3000.0,38.62,38.63,38.6,38.61,3000.0
2011-03-31 14:50:00,38.61,38.63,38.6,38.6,4400.0,38.61,38.63,38.6,38.6,4400.0
2011-03-31 14:55:00,38.6,38.62,38.6,38.6,7800.0,38.6,38.62,38.6,38.6,7800.0
2011-03-31 15:00:00,38.59,38.64,38.59,38.64,5800.0,38.59,38.64,38.59,38.64,5800.0
2011-03-31 15:05:00,38.64,38.65,38.63,38.63,3800.0,38.64,38.65,38.63,38.63,3800.0
2011-03-31 15:10:00,38.65,38.65,38.63,38.63,7600.0,38.65,38.65,38.63,38.63,7600.0
2011-03-31 15:15:00,38.63,38.65,38.63,38.64,6600.0,38.63,38.65,38.63,38.64,6600.0
2011-03-31 15:20:00,38.65,38.65,38.64,38.65,9400.0,38.65,38.65,38.64,38.65,9400.0
2011-03-31 15:25:00,38.65,38.66,38.62,38.63,9800.0,38.65,38.66,38.62,38.63,9800.0
2011-03-31 15:30:00,38.63,38.63,38.59,38.61,6800.0,38.63,38.63,38.59,38.61,6800.0
2011-03-31 15:35:00,38.6,38.65,38.6,38.65,9400.0,38.6,38.65,38.6,38.65,9400.0
2011-03-31 15:40:00,38.65,38.67,38.65,38.66,9800.0,38.65,38.67,38.65,38.66,9800.0
2011-03-31 15:45:00,38.66,38.66,38.6,38.62,11200.0,38.66,38.66,38.6,38.62,11200.0
2011-03-31 15:50:00,38.62,38.64,38.6,38.6,13800.0,38.62,38.64,38.6,38.6,13800.0
2011-03-31 15:55:00,38.6,38.65,38.6,38.64,38400.0,38.6,38.65,38.6,38.64,38400.0
2011-04-01 09:30:00,38.72,38.81,38.63,38.8,13200.0,38.72,38.81,38.63,38.8,13200.0
2011-04-01 09:35:00,38.8,38.88,38.76,38.88,6600.0,38.8,38.88,38.76,38.88,6600.0
2011-04-01 09:40:00,38.88,38.92,38.83,38.86,3000.0,38.88,38.92,38.83,38.86,3000.0
2011-04-01 09:45:00,38.82,38.97,38.82,38.97,17600.0,38.82,38.97,38.82,38.97,17600.0
2011-04-01 09:50:00,38.97,38.97,38.92,38.93,1800.0,38.97,38.97,38.92,38.93,1800.0
2011-04-01 09:55:00,38.94,38.96,38.92,38.94,3000.0,38.94,38.96,38.92,38.94,3000.0
2011-04-01 10:00:00,38.93,39.04,38.93,39.02,3400.0,38.93,39.04,38.93,39.02,3400.0
2011-04-01 10:05:00,39.02,39.06,39.02,39.02,1800.0,39.02,39.06,39.02,39.02,1800.0
2011-04-01 10:10:00,39.03,39.17,39.03,39.14,13200.0,39.03,39.17,39.03,39.14,13200.0
2011-04-01 10:15:00,39.13,39.16,39.13,39.15,2400.0,39.13,39.16,39.13,39.15,2400.0
2011-04-01 10:20:00,39.17,39.26,39.17,39.23,8600.0,39.17,39.26,39.17,39.23,8600.0
2011-04-01 10:25:00,39.23,39.24,39.22,39.24,1800.0,39.23,39.24,39.22,39.24,1800.0
2011-04-01 10:30:00,39.24,39.26,39.23,39.26,1200.0,39.24,39.26,39.23,39.26,1200.0
2011-04-01 10:35:00,39.27,39.27,39.23,39.26,2000.0,39.27,39.27,39.23,39.26,2000.0
2011-04-01 10:40:00,39.26,39.26,39.23,39.24,1400.0,39.26,39.26,39.23,39.24,1400.0
2011-04-01 10:45:00,39.24,39.27,39.23,39.25,4000.0,39.24,39.27,39.23,39.25,4000.0
2011-04-01 10:50:00,39.24,39.31,39.23,39.3,3000.0,39.24,39.31,39.23,39.3,3000.0
2011-04-01 10:55:00,39.3,39.32,39.27,39.32,1800.0,39.3,39.32,39.27,39.32,1800.0
2011-04-01 11:00:00,39.32,39.33,39.3,39.3,2800.0,39.32,39.33,39.3,39.3,2800.0
2011-04-01 11:05:00,39.29,39.29,39.27,39.27,2000.0,39.29,39.29,39.27,39.27,2000.0
2011-04-01 11:10:00,39.26,39.26,39.2,39.24,2800.0,39.26,39.26,39.2,39.24,2800.0
2011-04-01 11:15:00,39.24,39.31,39.15,39.22,22200.0,39.24,39.31,39.15,39.22,22200.0
2011-04-01 11:20:00,39.22,39.24,39.1,39.13,7200.0,39.22,39.24,39.1,39.13,7200.0
2011-04-01 11:25:00,39.13,39.16,39.12,39.13,3200.0,39.13,39.16,39.12,39.13,3200.0
2011-04-01 11:30:00,39.13,39.23,39.13,39.2,4400.0,39.13,39.23,39.13,39.2,4400.0
2011-04-01 11:35:00,39.24,39.24,39.21,39.23,3600.0,39.24,39.24,39.21,39.23,3600.0
2011-04-01 11:40:00,39.23,39.23,39.15,39.16,4400.0,39.23,39.23,39.15,39.16,4400.0
2011-04-01 11:45:00,39.15,39.15,39.11,39.13,3800.0,39.15,39.15,39.11,39.13,3800.0
2011-04-01 11:50:00,39.13,39.15,39.12,39.15,3200.0,39.13,39.15,39.12,39.15,3200.0
2011-04-01 11:55:00,39.15,39.18,39.15,39.17,1800.0,39.15,39.18,39.15,39.17,1800.0
2011-04-01 12:00:00,39.19,39.21,39.18,39.19,5200.0,39.19,39.21,39.18,39.19,5200.0
2011-04-01 12:05:00,39.2,39.23,39.2,39.22,2400.0,39.2,39.23,39.2,39.22,2400.0
2011-04-01 12:10:00,39.22,39.26,39.21,39.22,3600.0,39.22,39.26,39.21,39.22,3600.0
2011-04-01 12:15:00,39.24,39.24,39.22,39.23,4400.0,39.24,39.24,39.22,39.23,4400.0
2011-04-01 12:20:00,39.24,39.32,39.23,39.3,4400.0,39.24,39.32,39.23,39.3,4400.0
2011-04-01 12:25:00,39.32,39.32,39.3,39.3,2000.0,39.32,39.32,39.3,39.3,2000.0
2011-04-01 12:30:00,39.31,39.32,39.3,39.3,1400.0,39.31,39.32,39.3,39.3,1400.0
2011-04-01 12:35:00,39.31,39.37,39.3,39.35,3800.0,39.31,39.37,39.3,39.35,3800.0
2011-04-01 12:40:00,39.37,39.38,39.37,39.38,2400.0,39.37,39.38,39.37,39.38,2400.0
2011-04-01 12:45:00,39.38,39.38,39.36,39.37,4200.0,39.38,39.38,39.36,39.37,4200.0
2011-04-01 12:50:00,39.35,39.39,39.35,39.37,2600.0,39.35,39.39,39.35,39.37,2600.0
2011-04-01 12:55:00,39.37,39.38,39.36,39.38,1600.0,39.37,39.38,39.36,39.38,1600.0
2011-04-01 13:00:00,39.39,39.39,39.37,39.37,2000.0,39.39,39.39,39.37,39.37,2000.0
2011-04-01 13:05:00,39.36,39.38,39.35,39.38,1800.0,39.36,39.38,39.35,39.38,1800.0
2011-04-01 13:10:00,39.38,39.38,39.38,39.38,1800.0,39.38,39.38,39.38,39.38,1800.0
2011-04-01 13:15:00,39.39,39.43,39.38,39.43,4200.0,39.39,39.43,39.38,39.43,4200.0
2011-04-01 13:20:00,39.42,39.45,39.42,39.44,5400.0,39.42,39.45,39.42,39.44,5400.0
2011-04-01 13:25:00,39.44,39.47,39.43,39.46,4600.0,39.44,39.47,39.43,39.46,4600.0
2011-04-01 13:30:00,39.46,39.47,39.46,39.47,2800.0,39.46,39.47,39.46,39.47,2800.0
2011-04-01 13:35:00,39.49,39.49,39.46,39.47,1400.0,39.49,39.49,39.46,39.47,1400.0
2011-04-01 13:40:00,39.47,39.49,39.46,39.48,3600.0,39.47,39.49,39.46,39.48,3600.0
2011-04-01 13:45:00,39.47,39.47,39.44,39.47,2600.0,39.47,39.47,39.44,39.47,2600.0
2011-04-01 13:50:00,39.49,39.49,39.47,39.48,1600.0,39.49,39.49,39.47,39.48,1600.0
2011-04-01 13:55:00,39.5,39.5,39.48,39.48,1400.0,39.5,39.5,39.48,39.48,1400.0
2011-04-01 14:00:00,39.49,39.5,39.48,39.48,2200.0,39.49,39.5,39.48,39.48,2200.0
2011-04-01 14:05:00,39.49,39.5,39.48,39.5,2400.0,39.49,39.5,39.48,39.5,2400.0
2011-04-01 14:10:00,39.5,39.56,39.49,39.52,5000.0,39.5,39.56,39.49,39.52,5000.0
2011-04-01 14:15:00,39.52,39.53,39.49,39.5,3200.0,39.52,39.53,39.49,39.5,3200.0
2011-04-01 14:20:00,39.51,39.54,39.51,39.54,800.0,39.51,39.54,39.51,39.54,800.0
2011-04-01 14:25:00,39.53,39.56,39.53,39.56,1800.0,39.53,39.56,39.53,39.56,1800.0
2011-04-01 14:30:00,39.57,39.57,39.52,39.53,2800.0,39.57,39.57,39.52,39.53,2800.0
2011-04-01 14:35:00,39.54,39.55,39.52,39.53,1400.0,39.54,39.55,39.52,39.53,1400.0
2011-04-01 14:40:00,39.52,39.52,39.48,39.48,3200.0,39.52,39.52,39.48,39.48,3200.0
2011-04-01 14:45:00,39.46,39.48,39.43,39.48,27800.0,39.46,39.48,39.43,39.48,27800.0
2011-04-01 14:50:00,39.48,39.51,39.45,39.46,8000.0,39.48,39.51,39.45,39.46,8000.0
2011-04-01 14:55:00,39.43,39.45,39.43,39.45,3400.0,39.43,39.45,39.43,39.45,3400.0
2011-04-01 15:00:00,39.44,39.45,39.39,39.43,4800.0,39.44,39.45,39.39,39.43,4800.0
2011-04-01 15:05:00,39.42,39.43,39.42,39.43,3200.0,39.42,39.43,39.42,39.43,3200.0
2011-04-01 15:10:00,39.44,39.44,39.37,39.38,8200.0,39.44,39.44,39.37,39.38,8200.0
2011-04-01 15:15:00,39.4,39.44,39.36,39.41,10400.0,39.4,39.44,39.36,39.41,10400.0
2011-04-01 15:20:00,39.4,39.45,39.4,39.45,14000.0,39.4,39.45,39.4,39.45,14000.0
2011-04-01 15:25:00,39.45,39.49,39.45,39.49,11400.0,39.45,39.49,39.45,39.49,11400.0
2011-04-01 15:30:00,39.49,39.59,39.49,39.59,26000.0,39.49,39.59,39.49,39.59,26000.0
2011-04-01 15:35:00,39.59,39.65,39.59,39.63,13800.0,39.59,39.65,39.59,39.63,13800.0
2011-04-01 15:40:00,39.65,39.7,39.63,39.7,16600.0,39.65,39.7,39.63,39.7,16600.0
2011-04-01 15:45:00,39.71,39.74,39.64,39.67,15400.0,39.71,39.74,39.64,39.67,15400.0
2011-04-01 15:50:00,39.68,39.72,39.65,39.69,15200.0,39.68,39.72,39.65,39.69,15200.0
2011-04-01 15:55:00,39.68,39.68,39.62,39.68,23800.0,39.68,39.68,39.62,39.68,23800.0
2011-04-04 09:30:00,39.67,39.75,39.67,39.73,18000.0,39.67,39.75,39.67,39.73,18000.0
2011-04-04 09:35:00,39.74,39.89,39.72,39.89,18000.0,39.74,39.89,39.72,39.89,18000.0
2011-04-04 09:40:00,39.85,39.95,39.81,39.88,9400.0,39.85,39.95,39.81,39.88,9400.0
2011-04-04 09:45:00,39.92,39.94,39.88,39.88,2800.0,39.92,39.94,39.88,39.88,2800.0
2011-04-04 09:50:00,39.88,39.93,39.85,39.85,6000.0,39.88,39.93,39.85,39.85,6000.0
2011-04-04 09:55:00,39.85,39.88,39.81,39.85,28000.0,39.85,39.88,39.81,39.85,28000.0
2011-04-04 10:00:00,39.9,39.9,39.85,39.88,6800.0,39.9,39.9,39.85,39.88,6800.0
2011-04-04 10:05:00,39.85,39.86,39.81,39.86,2400.0,39.85,39.86,39.81,39.86,2400.0
2011-04-04 10:10:00,39.87,39.88,39.81,39.88,6200.0,39.87,39.88,39.81,39.88,6200.0
2011-04-04 10:15:00,39.86,39.88,39.85,39.88,11000.0,39.86,39.88,39.85,39.88,11000.0
2011-04-04 10:20:00,39.88,39.88,39.87,39.88,11600.0,39.88,39.88,39.87,39.88,11600.0
2011-04-04 10:25:00,39.87,39.88,39.87,39.87,4200.0,39.87,39.88,39.87,39.87,4200.0
2011-04-04 10:30:00,39.87,39.88,39.87,39.88,21200.0,39.87,39.88,39.87,39.88,21200.0
2011-04-04 10:35:00,39.88,39.88,39.87,39.88,4000.0,39.88,39.88,39.87,39.88,4000.0
2011-04-04 10:40:00,39.88,39.88,39.76,39.79,8200.0,39.88,39.88,39.76,39.79,8200.0
2011-04-04 10:45:00,39.79,39.84,39.77,39.84,3600.0,39.79,39.84,39.77,39.84,3600.0
2011-04-04 10:50:00,39.83,39.84,39.74,39.74,27200.0,39.83,39.84,39.74,39.74,27200.0
2011-04-04 10:55:00,39.74,39.74,39.69,39.7,5200.0,39.74,39.74,39.69,39.7,5200.0
2011-04-04 11:00:00,39.71,39.71,39.69,39.7,1800.0,39.71,39.71,39.69,39.7,1800.0
2011-04-04 11:05:00,39.71,39.82,39.71,39.77,3800.0,39.71,39.82,39.71,39.77,3800.0
2011-04-04 11:10:00,39.77,39.77,39.73,39.74,4200.0,39.77,39.77,39.73,39.74,4200.0
2011-04-04 11:15:00,39.75,39.75,39.71,39.75,11200.0,39.75,39.75,39.71,39.75,11200.0
2011-04-04 11:20:00,39.74,39.75,39.73,39.74,2800.0,39.74,39.75,39.73,39.74,2800.0
2011-04-04 11:25:00,39.74,39.74,39.73,39.74,2200.0,39.74,39.74,39.73,39.74,2200.0
2011-04-04 11:30:00,39.74,39.75,39.74,39.75,2400.0,39.74,39.75,39.74,39.75,2400.0
2011-04-04 11:35:00,39.72,39.75,39.72,39.72,1000.0,39.72,39.75,39.72,39.72,1000.0
2011-04-04 11:40:00,39.74,39.74,39.74,39.74,400.0,39.74,39.74,39.74,39.74,400.0
2011-04-04 11:45:00,39.73,39.75,39.73,39.75,600.0,39.73,39.75,39.73,39.75,600.0
2011-04-04 11:50:00,39.74,39.74,39.74,39.74,200.0,39.74,39.74,39.74,39.74,200.0
2011-04-04 11:55:00,39.73,39.74,39.73,39.74,400.0,39.73,39.74,39.73,39.74,400.0
2011-04-04 12:00:00,39.74,39.74,39.74,39.74,200.0,39.74,39.74,39.74,39.74,200.0
2011-04-04 12:05:00,39.73,39.73,39.73,39.73,200.0,39.73,39.73,39.73,39.73,200.0
2011-04-04 12:10:00,39.74,39.74,39.71,39.71,3200.0,39.74,39.74,39.71,39.71,3200.0
2011-04-04 12:15:00,39.73,39.74,39.7,39.71,1600.0,39.73,39.74,39.7,39.71,1600.0
2011-04-04 12:20:00,39.69,39.72,39.67,39.72,9800.0,39.69,39.72,39.67,39.72,9800.0
2011-04-04 12:25:00,39.7,39.72,39.7,39.7,1800.0,39.7,39.72,39.7,39.7,1800.0
2011-04-04 12:30:00,39.68,39.71,39.68,39.71,1200.0,39.68,39.71,39.68,39.71,1200.0
2011-04-04 12:35:00,39.7,39.74,39.7,39.74,2600.0,39.7,39.74,39.7,39.74,2600.0
2011-04-04 12:40:00,39.74,39.75,39.74,39.74,5400.0,39.74,39.75,39.74,39.74,5400.0
2011-04-04 12:45:00,39.74,39.74,39.74,39.74,1200.0,39.74,39.74,39.74,39.74,1200.0
2011-04-04 12:50:00,39.74,39.74,39.72,39.72,1000.0,39.74,39.74,39.72,39.72,1000.0
2011-04-04 12:55:00,39.73,39.74,39.61,39.65,10400.0,39.73,39.74,39.61,39.65,10400.0
2011-04-04 13:00:00,39.66,39.72,39.66,39.72,2000.0,39.66,39.72,39.66,39.72,2000.0
2011-04-04 13:05:00,39.71,39.71,39.65,39.65,2800.0,39.71,39.71,39.65,39.65,2800.0
2011-04-04 13:10:00,39.68,39.69,39.67,39.69,600.0,39.68,39.69,39.67,39.69,600.0
2011-04-04 13:15:00,39.69,39.69,39.69,39.69,600.0,39.69,39.69,39.69,39.69,600.0
2011-04-04 13:20:00,39.72,39.74,39.72,39.73,1200.0,39.72,39.74,39.72,39.73,1200.0
2011-04-04 13:25:00,39.73,39.75,39.73,39.75,1800.0,39.73,39.75,39.73,39.75,1800.0
2011-04-04 13:30:00,39.73,39.73,39.68,39.68,2400.0,39.73,39.73,39.68,39.68,2400.0
2011-04-04 13:35:00,39.69,39.75,39.69,39.75,6800.0,39.69,39.75,39.69,39.75,6800.0
2011-04-04 13:40:00,39.74,39.76,39.72,39.75,8200.0,39.74,39.76,39.72,39.75,8200.0
2011-04-04 13:45:00,39.74,39.74,39.67,39.69,3800.0,39.74,39.74,39.67,39.69,3800.0
2011-04-04 13:50:00,39.71,39.71,39.65,39.68,2800.0,39.71,39.71,39.65,39.68,2800.0
2011-04-04 13:55:00,39.7,39.74,39.68,39.74,2200.0,39.7,39.74,39.68,39.74,2200.0
2011-04-04 14:00:00,39.75,39.75,39.72,39.73,2000.0,39.75,39.75,39.72,39.73,2000.0
2011-04-04 14:05:00,39.74,39.77,39.73,39.73,5200.0,39.74,39.77,39.73,39.73,5200.0
2011-04-04 14:10:00,39.73,39.73,39.69,39.73,5600.0,39.73,39.73,39.69,39.73,5600.0
2011-04-04 14:15:00,39.7,39.71,39.66,39.66,7000.0,39.7,39.71,39.66,39.66,7000.0
2011-04-04 14:20:00,39.67,39.73,39.63,39.66,7800.0,39.67,39.73,39.63,39.66,7800.0
2011-04-04 14:25:00,39.67,39.72,39.63,39.72,3800.0,39.67,39.72,39.63,39.72,3800.0
2011-04-04 14:30:00,39.72,39.72,39.66,39.67,6000.0,39.72,39.72,39.66,39.67,6000.0
2011-04-04 14:35:00,39.66,39.66,39.63,39.66,1200.0,39.66,39.66,39.63,39.66,1200.0
2011-04-04 14:40:00,39.62,39.63,39.59,39.63,2000.0,39.62,39.63,39.59,39.63,2000.0
2011-04-04 14:45:00,39.63,39.66,39.59,39.63,8000.0,39.63,39.66,39.59,39.63,8000.0
2011-04-04 14:50:00,39.65,39.66,39.65,39.66,1000.0,39.65,39.66,39.65,39.66,1000.0
2011-04-04 14:55:00,39.64,39.64,39.63,39.64,800.0,39.64,39.64,39.63,39.64,800.0
2011-04-04 15:00:00,39.64,39.64,39.63,39.63,400.0,39.64,39.64,39.63,39.63,400.0
2011-04-04 15:05:00,39.63,39.63,39.63,39.63,800.0,39.63,39.63,39.63,39.63,800.0
2011-04-04 15:10:00,39.63,39.63,39.59,39.6,2400.0,39.63,39.63,39.59,39.6,2400.0
2011-04-04 15:15:00,39.61,39.62,39.6,39.62,2600.0,39.61,39.62,39.6,39.62,2600.0
2011-04-04 15:20:00,39.63,39.63,39.62,39.63,4600.0,39.63,39.63,39.62,39.63,4600.0
2011-04-04 15:25:00,39.63,39.63,39.62,39.62,31600.0,39.63,39.63,39.62,39.62,31600.0
2011-04-04 15:30:00,39.62,39.63,39.62,39.63,7200.0,39.62,39.63,39.62,39.63,7200.0
2011-04-04 15:35:00,39.63,39.63,39.61,39.63,11600.0,39.63,39.63,39.61,39.63,11600.0
2011-04-04 15:40:00,39.63,39.63,39.6,39.63,18800.0,39.63,39.63,39.6,39.63,18800.0
2011-04-04 15:45:00,39.63,39.7,39.62,39.7,14200.0,39.63,39.7,39.62,39.7,14200.0
2011-04-04 15:50:00,39.7,39.74,39.69,39.7,12400.0,39.7,39.74,39.69,39.7,12400.0
2011-04-04 15:55:00,39.7,39.73,39.66,39.71,27200.0,39.7,39.73,39.66,39.71,27200.0
2011-04-05 09:30:00,39.57,39.7,39.57,39.57,5600.0,39.57,39.7,39.57,39.57,5600.0
2011-04-05 09:35:00,39.62,39.62,39.57,39.57,3000.0,39.62,39.62,39.57,39.57,3000.0
2011-04-05 09:40:00,39.59,39.66,39.56,39.65,6600.0,39.59,39.66,39.56,39.65,6600.0
2011-04-05 09:45:00,39.63,39.66,39.62,39.63,2600.0,39.63,39.66,39.62,39.63,2600.0
2011-04-05 09:50:00,39.63,39.63,39.55,39.55,1400.0,39.63,39.63,39.55,39.55,1400.0
2011-04-05 09:55:00,39.57,39.57,39.52,39.54,7400.0,39.57,39.57,39.52,39.54,7400.0
2011-04-05 10:00:00,39.52,39.52,39.5,39.5,2400.0,39.52,39.52,39.5,39.5,2400.0
2011-04-05 10:05:00,39.5,39.52,39.5,39.52,1800.0,39.5,39.52,39.5,39.52,1800.0
2011-04-05 10:10:00,39.51,39.51,39.49,39.49,2600.0,39.51,39.51,39.49,39.49,2600.0
2011-04-05 10:15:00,39.49,39.51,39.49,39.51,3800.0,39.49,39.51,39.49,39.51,3800.0
2011-04-05 10:20:00,39.5,39.58,39.48,39.52,8400.0,39.5,39.58,39.48,39.52,8400.0
2011-04-05 10:25:00,39.52,39.58,39.52,39.56,4000.0,39.52,39.58,39.52,39.56,4000.0
2011-04-05 10:30:00,39.56,39.59,39.56,39.58,3000.0,39.56,39.59,39.56,39.58,3000.0
2011-04-05 10:35:00,39.58,39.58,39.54,39.57,2600.0,39.58,39.58,39.54,39.57,2600.0
2011-04-05 10:40:00,39.56,39.56,39.53,39.55,1400.0,39.56,39.56,39.53,39.55,1400.0
2011-04-05 10:45:00,39.59,39.59,39.56,39.56,1800.0,39.59,39.59,39.56,39.56,1800.0
2011-04-05 10:50:00,39.57,39.58,39.5,39.54,5200.0,39.57,39.58,39.5,39.54,5200.0
2011-04-05 10:55:00,39.51,39.51,39.44,39.49,6800.0,39.51,39.51,39.44,39.49,6800.0
2011-04-05 11:00:00,39.45,39.49,39.44,39.45,3200.0,39.45,39.49,39.44,39.45,3200.0
2011-04-05 11:05:00,39.44,39.46,39.44,39.44,1400.0,39.44,39.46,39.44,39.44,1400.0
2011-04-05 11:10:00,39.42,39.43,39.26,39.32,45000.0,39.42,39.43,39.26,39.32,45000.0
2011-04-05 11:15:00,39.33,39.35,39.33,39.35,1600.0,39.33,39.35,39.33,39.35,1600.0
2011-04-05 11:20:00,39.38,39.39,39.37,39.38,2400.0,39.38,39.39,39.37,39.38,2400.0
2011-04-05 11:25:00,39.39,39.42,39.39,39.41,800.0,39.39,39.42,39.39,39.41,800.0
2011-04-05 11:30:00,39.43,39.47,39.43,39.47,2600.0,39.43,39.47,39.43,39.47,2600.0
2011-04-05 11:35:00,39.49,39.5,39.48,39.49,4000.0,39.49,39.5,39.48,39.49,4000.0
2011-04-05 11:40:00,39.5,39.52,39.49,39.5,22000.0,39.5,39.52,39.49,39.5,22000.0
2011-04-05 11:45:00,39.5,39.55,39.49,39.52,35800.0,39.5,39.55,39.49,39.52,35800.0
2011-04-05 11:50:00,39.5,39.52,39.49,39.49,800.0,39.5,39.52,39.49,39.49,800.0
2011-04-05 11:55:00,39.5,39.54,39.49,39.52,3000.0,39.5,39.54,39.49,39.52,3000.0
2011-04-05 12:00:00,39.49,39.49,39.48,39.48,2200.0,39.49,39.49,39.48,39.48,2200.0
2011-04-05 12:05:00,39.48,39.48,39.48,39.48,200.0,39.48,39.48,39.48,39.48,200.0
2011-04-05 12:10:00,39.48,39.5,39.47,39.48,2000.0,39.48,39.5,39.47,39.48,2000.0
2011-04-05 12:15:00,39.49,39.49,39.48,39.48,800.0,39.49,39.49,39.48,39.48,800.0
2011-04-05 12:20:00,39.48,39.51,39.46,39.48,2800.0,39.48,39.51,39.46,39.48,2800.0
2011-04-05 12:25:00,39.46,39.47,39.46,39.47,2200.0,39.46,39.47,39.46,39.47,2200.0
2011-04-05 12:30:00,39.47,39.49,39.46,39.46,4000.0,39.47,39.49,39.46,39.46,4000.0
2011-04-05 12:35:00,39.46,39.49,39.46,39.49,3400.0,39.46,39.49,39.46,39.49,3400.0
2011-04-05 12:40:00,39.49,39.51,39.49,39.49,3400.0,39.49,39.51,39.49,39.49,3400.0
2011-04-05 12:45:00,39.48,39.51,39.48,39.49,2600.0,39.48,39.51,39.48,39.49,2600.0
2011-04-05 12:50:00,39.49,39.51,39.46,39.46,4000.0,39.49,39.51,39.46,39.46,4000.0
2011-04-05 12:55:00,39.46,39.47,39.45,39.45,2400.0,39.46,39.47,39.45,39.45,2400.0
2011-04-05 13:00:00,39.45,39.47,39.45,39.47,600.0,39.45,39.47,39.45,39.47,600.0
2011-04-05 13:05:00,39.45,39.51,39.45,39.5,4200.0,39.45,39.51,39.45,39.5,4200.0
2011-04-05 13:10:00,39.48,39.55,39.48,39.51,47200.0,39.48,39.55,39.48,39.51,47200.0
2011-04-05 13:15:00,39.54,39.55,39.51,39.52,3000.0,39.54,39.55,39.51,39.52,3000.0
2011-04-05 13:20:00,39.52,39.54,39.51,39.54,6400.0,39.52,39.54,39.51,39.54,6400.0
2011-04-05 13:25:00,39.54,39.54,39.52,39.52,800.0,39.54,39.54,39.52,39.52,800.0
2011-04-05 13:30:00,39.54,39.54,39.52,39.54,3200.0,39.54,39.54,39.52,39.54,3200.0
2011-04-05 13:35:00,39.52,39.52,39.5,39.52,4400.0,39.52,39.52,39.5,39.52,4400.0
2011-04-05 13:40:00,39.54,39.54,39.51,39.51,1200.0,39.54,39.54,39.51,39.51,1200.0
2011-04-05 13:45:00,39.51,39.51,39.49,39.49,3800.0,39.51,39.51,39.49,39.49,3800.0
2011-04-05 13:50:00,39.5,39.5,39.5,39.5,1800.0,39.5,39.5,39.5,39.5,1800.0
2011-04-05 13:55:00,39.5,39.52,39.5,39.5,1600.0,39.5,39.52,39.5,39.5,1600.0
2011-04-05 14:00:00,39.5,39.51,39.49,39.49,3000.0,39.5,39.51,39.49,39.49,3000.0
2011-04-05 14:05:00,39.49,39.5,39.45,39.49,4400.0,39.49,39.5,39.45,39.49,4400.0
2011-04-05 14:10:00,39.51,39.51,39.49,39.51,2600.0,39.51,39.51,39.49,39.51,2600.0
2011-04-05 14:15:00,39.5,39.51,39.5,39.51,800.0,39.5,39.51,39.5,39.51,800.0
2011-04-05 14:20:00,39.51,39.52,39.47,39.51,23400.0,39.51,39.52,39.47,39.51,23400.0
2011-04-05 14:25:00,39.52,39.52,39.52,39.52,200.0,39.52,39.52,39.52,39.52,200.0
2011-04-05 14:30:00,39.52,39.52,39.48,39.48,14600.0,39.52,39.52,39.48,39.48,14600.0
2011-04-05 14:35:00,39.5,39.52,39.5,39.5,3600.0,39.5,39.52,39.5,39.5,3600.0
2011-04-05 14:40:00,39.52,39.52,39.49,39.51,4400.0,39.52,39.52,39.49,39.51,4400.0
2011-04-05 14:45:00,39.5,39.51,39.5,39.5,7000.0,39.5,39.51,39.5,39.5,7000.0
2011-04-05 14:50:00,39.51,39.51,39.49,39.49,2000.0,39.51,39.51,39.49,39.49,2000.0
2011-04-05 14:55:00,39.51,39.58,39.51,39.56,17800.0,39.51,39.58,39.51,39.56,17800.0
2011-04-05 15:00:00,39.56,39.56,39.49,39.49,9600.0,39.56,39.56,39.49,39.49,9600.0
2011-04-05 15:05:00,39.49,39.51,39.47,39.48,27400.0,39.49,39.51,39.47,39.48,27400.0
2011-04-05 15:10:00,39.48,39.5,39.45,39.49,4200.0,39.48,39.5,39.45,39.49,4200.0
2011-04-05 15:15:00,39.49,39.49,39.48,39.48,3200.0,39.49,39.49,39.48,39.48,3200.0
2011-04-05 15:20:00,39.48,39.51,39.47,39.49,3800.0,39.48,39.51,39.47,39.49,3800.0
2011-04-05 15:25:00,39.49,39.5,39.49,39.49,5200.0,39.49,39.5,39.49,39.49,5200.0
2011-04-05 15:30:00,39.49,39.51,39.44,39.44,8600.0,39.49,39.51,39.44,39.44,8600.0
2011-04-05 15:35:00,39.45,39.51,39.45,39.49,6200.0,39.45,39.51,39.45,39.49,6200.0
2011-04-05 15:40:00,39.49,39.51,39.48,39.48,6200.0,39.49,39.51,39.48,39.48,6200.0
2011-04-05 15:45:00,39.49,39.49,39.49,39.49,2200.0,39.49,39.49,39.49,39.49,2200.0
2011-04-05 15:50:00,39.49,39.49,39.43,39.45,5800.0,39.49,39.49,39.43,39.45,5800.0
2011-04-05 15:55:00,39.47,39.49,39.43,39.46,17400.0,39.47,39.49,39.43,39.46,17400.0
2011-04-06 09:30:00,39.5,39.52,39.5,39.52,10600.0,39.5,39.52,39.5,39.52,10600.0
2011-04-06 09:35:00,39.51,39.54,39.5,39.53,3600.0,39.51,39.54,39.5,39.53,3600.0
2011-04-06 09:40:00,39.59,39.59,39.52,39.52,11200.0,39.59,39.59,39.52,39.52,11200.0
2011-04-06 09:45:00,39.54,39.57,39.52,39.53,3800.0,39.54,39.57,39.52,39.53,3800.0
2011-04-06 09:50:00,39.52,39.54,39.52,39.54,6000.0,39.52,39.54,39.52,39.54,6000.0
2011-04-06 09:55:00,39.55,39.57,39.55,39.56,2200.0,39.55,39.57,39.55,39.56,2200.0
2011-04-06 10:00:00,39.58,39.58,39.52,39.54,5800.0,39.58,39.58,39.52,39.54,5800.0
2011-04-06 10:05:00,39.53,39.57,39.53,39.53,2800.0,39.53,39.57,39.53,39.53,2800.0
2011-04-06 10:10:00,39.5,39.51,39.49,39.51,4400.0,39.5,39.51,39.49,39.51,4400.0
2011-04-06 10:15:00,39.51,39.52,39.49,39.51,3200.0,39.51,39.52,39.49,39.51,3200.0
2011-04-06 10:20:00,39.51,39.51,39.51,39.51,0.0,39.51,39.51,39.51,39.51,0.0
2011-04-06 10:25:00,39.49,39.49,39.49,39.49,400.0,39.49,39.49,39.49,39.49,400.0
2011-04-06 10:30:00,39.49,39.58,39.49,39.54,4200.0,39.49,39.58,39.49,39.54,4200.0
2011-04-06 10:35:00,39.54,39.54,39.54,39.54,1000.0,39.54,39.54,39.54,39.54,1000.0
2011-04-06 10:40:00,39.51,39.58,39.51,39.56,2800.0,39.51,39.58,39.51,39.56,2800.0
2011-04-06 10:45:00,39.55,39.57,39.54,39.55,5000.0,39.55,39.57,39.54,39.55,5000.0
2011-04-06 10:50:00,39.57,39.57,39.52,39.53,6600.0,39.57,39.57,39.52,39.53,6600.0
2011-04-06 10:55:00,39.52,39.52,39.51,39.51,6200.0,39.52,39.52,39.51,39.51,6200.0
2011-04-06 11:00:00,39.51,39.51,39.47,39.48,3600.0,39.51,39.51,39.47,39.48,3600.0
2011-04-06 11:05:00,39.49,39.5,39.48,39.48,1200.0,39.49,39.5,39.48,39.48,1200.0
2011-04-06 11:10:00,39.47,39.47,39.46,39.47,2000.0,39.47,39.47,39.46,39.47,2000.0
2011-04-06 11:15:00,39.46,39.46,39.37,39.42,4800.0,39.46,39.46,39.37,39.42,4800.0
2011-04-06 11:20:00,39.42,39.44,39.4,39.42,3000.0,39.42,39.44,39.4,39.42,3000.0
2011-04-06 11:25:00,39.41,39.41,39.41,39.41,200.0,39.41,39.41,39.41,39.41,200.0
2011-04-06 11:30:00,39.43,39.44,39.4,39.44,600.0,39.43,39.44,39.4,39.44,600.0
2011-04-06 11:35:00,39.4,39.4,39.33,39.34,3000.0,39.4,39.4,39.33,39.34,3000.0
2011-04-06 11:40:00,39.34,39.34,39.28,39.29,1600.0,39.34,39.34,39.28,39.29,1600.0
2011-04-06 11:45:00,39.29,39.33,39.29,39.33,3000.0,39.29,39.33,39.29,39.33,3000.0
2011-04-06 11:50:00,39.31,39.33,39.31,39.33,600.0,39.31,39.33,39.31,39.33,600.0
2011-04-06 11:55:00,39.32,39.32,39.25,39.25,22800.0,39.32,39.32,39.25,39.25,22800.0
2011-04-06 12:00:00,39.25,39.3,39.24,39.3,7000.0,39.25,39.3,39.24,39.3,7000.0
2011-04-06 12:05:00,39.3,39.3,39.29,39.29,3200.0,39.3,39.3,39.29,39.29,3200.0
2011-04-06 12:10:00,39.3,39.3,39.28,39.3,1800.0,39.3,39.3,39.28,39.3,1800.0
2011-04-06 12:15:00,39.3,39.34,39.3,39.34,5000.0,39.3,39.34,39.3,39.34,5000.0
2011-04-06 12:20:00,39.32,39.32,39.3,39.31,3000.0,39.32,39.32,39.3,39.31,3000.0
2011-04-06 12:25:00,39.32,39.32,39.31,39.31,600.0,39.32,39.32,39.31,39.31,600.0
2011-04-06 12:30:00,39.32,39.34,39.31,39.33,3800.0,39.32,39.34,39.31,39.33,3800.0
2011-04-06 12:35:00,39.33,39.37,39.33,39.33,7800.0,39.33,39.37,39.33,39.33,7800.0
2011-04-06 12:40:00,39.34,39.35,39.27,39.27,13600.0,39.34,39.35,39.27,39.27,13600.0
2011-04-06 12:45:00,39.29,39.29,39.26,39.27,5200.0,39.29,39.29,39.26,39.27,5200.0
2011-04-06 12:50:00,39.28,39.29,39.27,39.29,1000.0,39.28,39.29,39.27,39.29,1000.0
2011-04-06 12:55:00,39.29,39.3,39.27,39.29,2400.0,39.29,39.3,39.27,39.29,2400.0
2011-04-06 13:00:00,39.3,39.3,39.3,39.3,400.0,39.3,39.3,39.3,39.3,400.0
2011-04-06 13:05:00,39.3,39.3,39.3,39.3,0.0,39.3,39.3,39.3,39.3,0.0
2011-04-06 13:10:00,39.3,39.3,39.3,39.3,200.0,39.3,39.3,39.3,39.3,200.0
2011-04-06 13:15:00,39.31,39.31,39.3,39.3,800.0,39.31,39.31,39.3,39.3,800.0
2011-04-06 13:20:00,39.31,39.31,39.31,39.31,800.0,39.31,39.31,39.31,39.31,800.0
2011-04-06 13:25:00,39.32,39.33,39.3,39.31,2800.0,39.32,39.33,39.3,39.31,2800.0
2011-04-06 13:30:00,39.32,39.34,39.32,39.34,1000.0,39.32,39.34,39.32,39.34,1000.0
2011-04-06 13:35:00,39.33,39.38,39.33,39.37,4200.0,39.33,39.38,39.33,39.37,4200.0
2011-04-06 13:40:00,39.38,39.38,39.35,39.35,1000.0,39.38,39.38,39.35,39.35,1000.0
2011-04-06 13:45:00,39.37,39.4,39.35,39.36,3800.0,39.37,39.4,39.35,39.36,3800.0
2011-04-06 13:50:00,39.37,39.38,39.34,39.35,4000.0,39.37,39.38,39.34,39.35,4000.0
2011-04-06 13:55:00,39.37,39.39,39.36,39.39,1600.0,39.37,39.39,39.36,39.39,1600.0
2011-04-06 14:00:00,39.38,39.39,39.38,39.38,2000.0,39.38,39.39,39.38,39.38,2000.0
2011-04-06 14:05:00,39.39,39.42,39.38,39.42,5600.0,39.39,39.42,39.38,39.42,5600.0
2011-04-06 14:10:00,39.39,39.39,39.33,39.34,12800.0,39.39,39.39,39.33,39.34,12800.0
2011-04-06 14:15:00,39.36,39.38,39.35,39.35,1800.0,39.36,39.38,39.35,39.35,1800.0
2011-04-06 14:20:00,39.35,39.35,39.32,39.32,5200.0,39.35,39.35,39.32,39.32,5200.0
2011-04-06 14:25:00,39.32,39.34,39.31,39.33,4600.0,39.32,39.34,39.31,39.33,4600.0
2011-04-06 14:30:00,39.31,39.33,39.31,39.33,4600.0,39.31,39.33,39.31,39.33,4600.0
2011-04-06 14:35:00,39.33,39.34,39.3,39.31,2200.0,39.33,39.34,39.3,39.31,2200.0
2011-04-06 14:40:00,39.31,39.32,39.3,39.3,7600.0,39.31,39.32,39.3,39.3,7600.0
2011-04-06 14:45:00,39.31,39.34,39.3,39.31,6200.0,39.31,39.34,39.3,39.31,6200.0
2011-04-06 14:50:00,39.3,39.31,39.3,39.31,3600.0,39.3,39.31,39.3,39.31,3600.0
2011-04-06 14:55:00,39.31,39.32,39.29,39.3,8200.0,39.31,39.32,39.29,39.3,8200.0
2011-04-06 15:00:00,39.3,39.31,39.29,39.3,8200.0,39.3,39.31,39.29,39.3,8200.0
2011-04-06 15:05:00,39.31,39.31,39.24,39.25,31400.0,39.31,39.31,39.24,39.25,31400.0
2011-04-06 15:10:00,39.25,39.28,39.25,39.27,5800.0,39.25,39.28,39.25,39.27,5800.0
2011-04-06 15:15:00,39.27,39.28,39.24,39.26,6800.0,39.27,39.28,39.24,39.26,6800.0
2011-04-06 15:20:00,39.26,39.28,39.26,39.27,4400.0,39.26,39.28,39.26,39.27,4400.0
2011-04-06 15:25:00,39.26,39.3,39.24,39.24,8000.0,39.26,39.3,39.24,39.24,8000.0
2011-04-06 15:30:00,39.24,39.27,39.24,39.24,5600.0,39.24,39.27,39.24,39.24,5600.0
2011-04-06 15:35:00,39.24,39.27,39.24,39.24,7600.0,39.24,39.27,39.24,39.24,7600.0
2011-04-06 15:40:00,39.24,39.27,39.24,39.25,6000.0,39.24,39.27,39.24,39.25,6000.0
2011-04-06 15:45:00,39.24,39.25,39.23,39.23,10600.0,39.24,39.25,39.23,39.23,10600.0
2011-04-06 15:50:00,39.23,39.23,39.2,39.2,16000.0,39.23,39.23,39.2,39.2,16000.0
2011-04-06 15:55:00,39.21,39.21,39.19,39.19,22600.0,39.21,39.21,39.19,39.19,22600.0
2011-04-07 09:30:00,39.16,39.35,39.02,39.08,56800.0,39.16,39.35,39.02,39.08,56800.0
2011-04-07 09:35:00,39.05,39.18,39.05,39.15,2800.0,39.05,39.18,39.05,39.15,2800.0
2011-04-07 09:40:00,39.2,39.26,39.18,39.21,3800.0,39.2,39.26,39.18,39.21,3800.0
2011-04-07 09:45:00,39.21,39.24,39.21,39.22,3200.0,39.21,39.24,39.21,39.22,3200.0
2011-04-07 09:50:00,39.23,39.25,39.19,39.19,10600.0,39.23,39.25,39.19,39.19,10600.0
2011-04-07 09:55:00,39.19,39.24,39.19,39.24,2600.0,39.19,39.24,39.19,39.24,2600.0
2011-04-07 10:00:00,39.24,39.3,39.2,39.2,11200.0,39.24,39.3,39.2,39.2,11200.0
2011-04-07 10:05:00,39.21,39.26,39.21,39.25,5000.0,39.21,39.26,39.21,39.25,5000.0
2011-04-07 10:10:00,39.24,39.27,39.24,39.26,6000.0,39.24,39.27,39.24,39.26,6000.0
2011-04-07 10:15:00,39.23,39.24,39.2,39.2,1800.0,39.23,39.24,39.2,39.2,1800.0
2011-04-07 10:20:00,39.18,39.22,39.18,39.22,1400.0,39.18,39.22,39.18,39.22,1400.0
2011-04-07 10:25:00,39.23,39.23,39.21,39.21,3400.0,39.23,39.23,39.21,39.21,3400.0
2011-04-07 10:30:00,39.22,39.22,39.18,39.18,2400.0,39.22,39.22,39.18,39.18,2400.0
2011-04-07 10:35:00,39.13,39.16,39.06,39.1,2800.0,39.13,39.16,39.06,39.1,2800.0
2011-04-07 10:40:00,39.08,39.08,39.02,39.04,2800.0,39.08,39.08,39.02,39.04,2800.0
2011-04-07 10:45:00,38.98,39.03,38.97,38.98,2600.0,38.98,39.03,38.97,38.98,2600.0
2011-04-07 10:50:00,39.01,39.11,39.01,39.08,2200.0,39.01,39.11,39.01,39.08,2200.0
2011-04-07 10:55:00,39.09,39.12,39.09,39.1,1800.0,39.09,39.12,39.09,39.1,1800.0
2011-04-07 11:00:00,39.1,39.12,39.1,39.12,1800.0,39.1,39.12,39.1,39.12,1800.0
2011-04-07 11:05:00,39.1,39.12,39.09,39.11,2200.0,39.1,39.12,39.09,39.11,2200.0
2011-04-07 11:10:00,39.1,39.13,39.09,39.09,3000.0,39.1,39.13,39.09,39.09,3000.0
2011-04-07 11:15:00,39.09,39.1,39.05,39.05,1600.0,39.09,39.1,39.05,39.05,1600.0
2011-04-07 11:20:00,39.02,39.05,39.0,39.0,3200.0,39.02,39.05,39.0,39.0,3200.0
2011-04-07 11:25:00,39.0,39.02,38.93,38.93,6000.0,39.0,39.02,38.93,38.93,6000.0
2011-04-07 11:30:00,38.92,38.93,38.9,38.9,7000.0,38.92,38.93,38.9,38.9,7000.0
2011-04-07 11:35:00,38.86,38.86,38.77,38.82,10600.0,38.86,38.86,38.77,38.82,10600.0
2011-04-07 11:40:00,38.79,38.8,38.76,38.79,3200.0,38.79,38.8,38.76,38.79,3200.0
2011-04-07 11:45:00,38.79,38.79,38.74,38.74,5800.0,38.79,38.79,38.74,38.74,5800.0
2011-04-07 11:50:00,38.74,38.75,38.74,38.74,1200.0,38.74,38.75,38.74,38.74,1200.0
2011-04-07 11:55:00,38.74,38.79,38.73,38.79,4200.0,38.74,38.79,38.73,38.79,4200.0
2011-04-07 12:00:00,38.79,38.83,38.79,38.81,1200.0,38.79,38.83,38.79,38.81,1200.0
2011-04-07 12:05:00,38.81,38.88,38.81,38.87,4200.0,38.81,38.88,38.81,38.87,4200.0
2011-04-07 12:10:00,38.84,38.84,38.84,38.84,400.0,38.84,38.84,38.84,38.84,400.0
2011-04-07 12:15:00,38.84,38.84,38.84,38.84,0.0,38.84,38.84,38.84,38.84,0.0
2011-04-07 12:20:00,38.84,38.84,38.84,38.84,1000.0,38.84,38.84,38.84,38.84,1000.0
2011-04-07 12:25:00,38.84,38.85,38.84,38.85,1200.0,38.84,38.85,38.84,38.85,1200.0
2011-04-07 12:30:00,38.86,38.88,38.86,38.88,2200.0,38.86,38.88,38.86,38.88,2200.0
2011-04-07 12:35:00,38.88,38.97,38.88,38.97,3600.0,38.88,38.97,38.88,38.97,3600.0
2011-04-07 12:40:00,38.98,38.98,38.97,38.97,1400.0,38.98,38.98,38.97,38.97,1400.0
2011-04-07 12:45:00,38.97,38.98,38.96,38.98,2000.0,38.97,38.98,38.96,38.98,2000.0
2011-04-07 12:50:00,38.97,38.98,38.97,38.98,800.0,38.97,38.98,38.97,38.98,800.0
2011-04-07 12:55:00,38.97,38.98,38.96,38.98,3400.0,38.97,38.98,38.96,38.98,3400.0
2011-04-07 13:00:00,38.98,38.99,38.97,38.97,3200.0,38.98,38.99,38.97,38.97,3200.0
2011-04-07 13:05:00,38.97,39.0,38.97,39.0,6800.0,38.97,39.0,38.97,39.0,6800.0
2011-04-07 13:10:00,39.0,39.0,38.96,38.96,2400.0,39.0,39.0,38.96,38.96,2400.0
2011-04-07 13:15:00,38.93,38.93,38.93,38.93,600.0,38.93,38.93,38.93,38.93,600.0
2011-04-07 13:20:00,38.92,38.94,38.92,38.94,3400.0,38.92,38.94,38.92,38.94,3400.0
2011-04-07 13:25:00,38.94,38.94,38.94,38.94,400.0,38.94,38.94,38.94,38.94,400.0
2011-04-07 13:30:00,38.92,38.92,38.88,38.92,1600.0,38.92,38.92,38.88,38.92,1600.0
2011-04-07 13:35:00,38.92,38.96,38.92,38.95,2200.0,38.92,38.96,38.92,38.95,2200.0
2011-04-07 13:40:00,38.94,38.94,38.94,38.94,200.0,38.94,38.94,38.94,38.94,200.0
2011-04-07 13:45:00,38.88,38.88,38.88,38.88,1400.0,38.88,38.88,38.88,38.88,1400.0
2011-04-07 13:50:00,38.89,38.91,38.89,38.9,600.0,38.89,38.91,38.89,38.9,600.0
2011-04-07 13:55:00,38.9,38.91,38.9,38.9,1600.0,38.9,38.91,38.9,38.9,1600.0
2011-04-07 14:00:00,38.9,38.93,38.9,38.93,1800.0,38.9,38.93,38.9,38.93,1800.0
2011-04-07 14:05:00,38.92,38.94,38.92,38.93,1200.0,38.92,38.94,38.92,38.93,1200.0
2011-04-07 14:10:00,38.94,38.94,38.92,38.94,1800.0,38.94,38.94,38.92,38.94,1800.0
2011-04-07 14:15:00,38.93,38.96,38.92,38.95,2000.0,38.93,38.96,38.92,38.95,2000.0
2011-04-07 14:20:00,38.94,38.95,38.93,38.95,3800.0,38.94,38.95,38.93,38.95,3800.0
2011-04-07 14:25:00,38.94,38.95,38.94,38.95,1800.0,38.94,38.95,38.94,38.95,1800.0
2011-04-07 14:30:00,38.93,38.95,38.91,38.95,4000.0,38.93,38.95,38.91,38.95,4000.0
2011-04-07 14:35:00,38.96,38.99,38.96,38.98,3200.0,38.96,38.99,38.96,38.98,3200.0
2011-04-07 14:40:00,38.98,38.98,38.95,38.95,7800.0,38.98,38.98,38.95,38.95,7800.0
2011-04-07 14:45:00,38.96,38.97,38.96,38.96,1600.0,38.96,38.97,38.96,38.96,1600.0
2011-04-07 14:50:00,38.96,39.0,38.96,39.0,2200.0,38.96,39.0,38.96,39.0,2200.0
2011-04-07 14:55:00,38.99,38.99,38.95,38.96,3200.0,38.99,38.99,38.95,38.96,3200.0
2011-04-07 15:00:00,38.96,38.97,38.95,38.97,2800.0,38.96,38.97,38.95,38.97,2800.0
2011-04-07 15:05:00,38.97,38.98,38.97,38.98,1600.0,38.97,38.98,38.97,38.98,1600.0
2011-04-07 15:10:00,38.98,38.98,38.97,38.97,2600.0,38.98,38.98,38.97,38.97,2600.0
2011-04-07 15:15:00,38.97,39.0,38.95,38.97,6200.0,38.97,39.0,38.95,38.97,6200.0
2011-04-07 15:20:00,38.97,38.99,38.97,38.97,1200.0,38.97,38.99,38.97,38.97,1200.0
2011-04-07 15:25:00,38.97,38.97,38.92,38.95,2200.0,38.97,38.97,38.92,38.95,2200.0
2011-04-07 15:30:00,38.93,38.95,38.91,38.95,3200.0,38.93,38.95,38.91,38.95,3200.0
2011-04-07 15:35:00,38.94,38.98,38.93,38.98,2400.0,38.94,38.98,38.93,38.98,2400.0
2011-04-07 15:40:00,38.98,38.99,38.98,38.99,2800.0,38.98,38.99,38.98,38.99,2800.0
2011-04-07 15:45:00,38.99,38.99,38.89,38.9,9800.0,38.99,38.99,38.89,38.9,9800.0
2011-04-07 15:50:00,38.89,38.92,38.86,38.91,13000.0,38.89,38.92,38.86,38.91,13000.0
2011-04-07 15:55:00,38.89,38.91,38.85,38.85,25200.0,38.89,38.91,38.85,38.85,25200.0
2011-04-08 09:30:00,39.07,39.12,38.93,39.02,3400.0,39.07,39.12,38.93,39.02,3400.0
2011-04-08 09:35:00,39.0,39.1,39.0,39.04,4400.0,39.0,39.1,39.0,39.04,4400.0
2011-04-08 09:40:00,39.08,39.08,39.08,39.08,600.0,39.08,39.08,39.08,39.08,600.0
2011-04-08 09:45:00,39.11,39.11,39.06,39.06,5600.0,39.11,39.11,39.06,39.06,5600.0
2011-04-08 09:50:00,39.0,39.0,39.0,39.0,400.0,39.0,39.0,39.0,39.0,400.0
2011-04-08 09:55:00,38.97,38.97,38.97,38.97,400.0,38.97,38.97,38.97,38.97,400.0
2011-04-08 10:00:00,38.99,38.99,38.99,38.99,200.0,38.99,38.99,38.99,38.99,200.0
2011-04-08 10:05:00,38.97,38.97,38.92,38.94,2000.0,38.97,38.97,38.92,38.94,2000.0
2011-04-08 10:10:00,38.94,38.94,38.94,38.94,1000.0,38.94,38.94,38.94,38.94,1000.0
2011-04-08 10:15:00,38.96,39.0,38.92,38.92,3000.0,38.96,39.0,38.92,38.92,3000.0
2011-04-08 10:20:00,38.93,38.94,38.89,38.9,4000.0,38.93,38.94,38.89,38.9,4000.0
2011-04-08 10:25:00,38.96,38.96,38.94,38.94,800.0,38.96,38.96,38.94,38.94,800.0
2011-04-08 10:30:00,38.94,38.98,38.94,38.98,1000.0,38.94,38.98,38.94,38.98,1000.0
2011-04-08 10:35:00,38.98,38.98,38.98,38.98,0.0,38.98,38.98,38.98,38.98,0.0
2011-04-08 10:40:00,38.95,38.95,38.95,38.95,200.0,38.95,38.95,38.95,38.95,200.0
2011-04-08 10:45:00,38.94,38.94,38.94,38.94,400.0,38.94,38.94,38.94,38.94,400.0
2011-04-08 10:50:00,38.93,38.93,38.87,38.87,2000.0,38.93,38.93,38.87,38.87,2000.0
2011-04-08 10:55:00,38.83,38.84,38.82,38.84,1000.0,38.83,38.84,38.82,38.84,1000.0
2011-04-08 11:00:00,38.82,38.83,38.82,38.83,600.0,38.82,38.83,38.82,38.83,600.0
2011-04-08 11:05:00,38.8,38.82,38.77,38.82,1400.0,38.8,38.82,38.77,38.82,1400.0
2011-04-08 11:10:00,38.76,38.76,38.75,38.75,1600.0,38.76,38.76,38.75,38.75,1600.0
2011-04-08 11:15:00,38.78,38.83,38.76,38.83,2000.0,38.78,38.83,38.76,38.83,2000.0
2011-04-08 11:20:00,38.81,38.81,38.81,38.81,400.0,38.81,38.81,38.81,38.81,400.0
2011-04-08 11:25:00,38.84,38.84,38.84,38.84,200.0,38.84,38.84,38.84,38.84,200.0
2011-04-08 11:30:00,38.84,38.84,38.83,38.84,2200.0,38.84,38.84,38.83,38.84,2200.0
2011-04-08 11:35:00,38.84,38.89,38.84,38.89,1200.0,38.84,38.89,38.84,38.89,1200.0
2011-04-08 11:40:00,38.88,38.9,38.87,38.9,1400.0,38.88,38.9,38.87,38.9,1400.0
2011-04-08 11:45:00,38.89,38.89,38.85,38.85,800.0,38.89,38.89,38.85,38.85,800.0
2011-04-08 11:50:00,38.85,38.85,38.85,38.85,0.0,38.85,38.85,38.85,38.85,0.0
2011-04-08 11:55:00,38.85,38.85,38.85,38.85,0.0,38.85,38.85,38.85,38.85,0.0
2011-04-08 12:00:00,38.82,38.83,38.82,38.83,800.0,38.82,38.83,38.82,38.83,800.0
2011-04-08 12:05:00,38.84,38.84,38.82,38.83,1000.0,38.84,38.84,38.82,38.83,1000.0
2011-04-08 12:10:00,38.83,38.83,38.83,38.83,200.0,38.83,38.83,38.83,38.83,200.0
2011-04-08 12:15:00,38.83,38.83,38.83,38.83,200.0,38.83,38.83,38.83,38.83,200.0
2011-04-08 12:20:00,38.83,38.83,38.81,38.81,1400.0,38.83,38.83,38.81,38.81,1400.0
2011-04-08 12:25:00,38.82,38.82,38.81,38.81,400.0,38.82,38.82,38.81,38.81,400.0
2011-04-08 12:30:00,38.8,38.8,38.8,38.8,600.0,38.8,38.8,38.8,38.8,600.0
2011-04-08 12:35:00,38.83,38.83,38.83,38.83,200.0,38.83,38.83,38.83,38.83,200.0
2011-04-08 12:40:00,38.82,38.83,38.82,38.83,1000.0,38.82,38.83,38.82,38.83,1000.0
2011-04-08 12:45:00,38.83,38.83,38.83,38.83,200.0,38.83,38.83,38.83,38.83,200.0
2011-04-08 12:50:00,38.83,38.83,38.83,38.83,0.0,38.83,38.83,38.83,38.83,0.0
2011-04-08 12:55:00,38.83,38.84,38.8,38.8,4600.0,38.83,38.84,38.8,38.8,4600.0
2011-04-08 13:00:00,38.8,38.81,38.8,38.8,800.0,38.8,38.81,38.8,38.8,800.0
2011-04-08 13:05:00,38.81,38.81,38.79,38.79,2200.0,38.81,38.81,38.79,38.79,2200.0
2011-04-08 13:10:00,38.83,38.85,38.83,38.84,2200.0,38.83,38.85,38.83,38.84,2200.0
2011-04-08 13:15:00,38.84,38.85,38.84,38.85,1800.0,38.84,38.85,38.84,38.85,1800.0
2011-04-08 13:20:00,38.85,38.88,38.85,38.88,1200.0,38.85,38.88,38.85,38.88,1200.0
2011-04-08 13:25:00,38.89,38.89,38.89,38.89,200.0,38.89,38.89,38.89,38.89,200.0
2011-04-08 13:30:00,38.9,38.93,38.9,38.9,4800.0,38.9,38.93,38.9,38.9,4800.0
2011-04-08 13:35:00,38.91,38.91,38.91,38.91,400.0,38.91,38.91,38.91,38.91,400.0
2011-04-08 13:40:00,38.93,38.93,38.91,38.93,800.0,38.93,38.93,38.91,38.93,800.0
2011-04-08 13:45:00,38.92,38.93,38.92,38.93,600.0,38.92,38.93,38.92,38.93,600.0
2011-04-08 13:50:00,38.93,38.93,38.93,38.93,200.0,38.93,38.93,38.93,38.93,200.0
2011-04-08 13:55:00,38.94,38.94,38.94,38.94,600.0,38.94,38.94,38.94,38.94,600.0
2011-04-08 14:00:00,38.94,38.94,38.94,38.94,400.0,38.94,38.94,38.94,38.94,400.0
2011-04-08 14:05:00,38.94,38.94,38.94,38.94,600.0,38.94,38.94,38.94,38.94,600.0
2011-04-08 14:10:00,38.94,38.94,38.92,38.92,3400.0,38.94,38.94,38.92,38.92,3400.0
2011-04-08 14:15:00,38.9,38.9,38.9,38.9,200.0,38.9,38.9,38.9,38.9,200.0
2011-04-08 14:20:00,38.9,38.9,38.9,38.9,0.0,38.9,38.9,38.9,38.9,0.0
2011-04-08 14:25:00,38.86,38.87,38.86,38.86,1600.0,38.86,38.87,38.86,38.86,1600.0
2011-04-08 14:30:00,38.86,38.86,38.84,38.85,2200.0,38.86,38.86,38.84,38.85,2200.0
2011-04-08 14:35:00,38.81,38.81,38.75,38.77,1000.0,38.81,38.81,38.75,38.77,1000.0
2011-04-08 14:40:00,38.77,38.77,38.76,38.76,1200.0,38.77,38.77,38.76,38.76,1200.0
2011-04-08 14:45:00,38.75,38.75,38.72,38.72,1800.0,38.75,38.75,38.72,38.72,1800.0
2011-04-08 14:50:00,38.71,38.72,38.69,38.71,4200.0,38.71,38.72,38.69,38.71,4200.0
2011-04-08 14:55:00,38.7,38.71,38.66,38.67,3000.0,38.7,38.71,38.66,38.67,3000.0
2011-04-08 15:00:00,38.66,38.67,38.66,38.67,2200.0,38.66,38.67,38.66,38.67,2200.0
2011-04-08 15:05:00,38.67,38.73,38.66,38.71,4000.0,38.67,38.73,38.66,38.71,4000.0
2011-04-08 15:10:00,38.71,38.72,38.7,38.71,3400.0,38.71,38.72,38.7,38.71,3400.0
2011-04-08 15:15:00,38.7,38.71,38.67,38.71,4000.0,38.7,38.71,38.67,38.71,4000.0
2011-04-08 15:20:00,38.72,38.76,38.72,38.75,6800.0,38.72,38.76,38.72,38.75,6800.0
2011-04-08 15:25:00,38.75,38.76,38.73,38.74,32000.0,38.75,38.76,38.73,38.74,32000.0
2011-04-08 15:30:00,38.74,38.83,38.74,38.82,3000.0,38.74,38.83,38.74,38.82,3000.0
2011-04-08 15:35:00,38.82,38.83,38.8,38.82,32000.0,38.82,38.83,38.8,38.82,32000.0
2011-04-08 15:40:00,38.8,38.85,38.8,38.81,7600.0,38.8,38.85,38.8,38.81,7600.0
2011-04-08 15:45:00,38.81,38.88,38.8,38.84,10800.0,38.81,38.88,38.8,38.84,10800.0
2011-04-08 15:50:00,38.84,38.92,38.83,38.92,9400.0,38.84,38.92,38.83,38.92,9400.0
2011-04-08 15:55:00,38.92,38.92,38.83,38.85,20400.0,38.92,38.92,38.83,38.85,20400.0
2011-04-11 09:30:00,38.82,38.84,38.77,38.79,4200.0,38.82,38.84,38.77,38.79,4200.0
2011-04-11 09:35:00,38.83,38.87,38.77,38.83,6600.0,38.83,38.87,38.77,38.83,6600.0
2011-04-11 09:40:00,38.8,38.81,38.79,38.81,1200.0,38.8,38.81,38.79,38.81,1200.0
2011-04-11 09:45:00,38.88,38.88,38.83,38.83,600.0,38.88,38.88,38.83,38.83,600.0
2011-04-11 09:50:00,38.87,38.91,38.84,38.84,10400.0,38.87,38.91,38.84,38.84,10400.0
2011-04-11 09:55:00,38.79,38.84,38.79,38.83,2200.0,38.79,38.84,38.79,38.83,2200.0
2011-04-11 10:00:00,38.8,38.82,38.78,38.79,2200.0,38.8,38.82,38.78,38.79,2200.0
2011-04-11 10:05:00,38.77,38.78,38.72,38.76,2600.0,38.77,38.78,38.72,38.76,2600.0
2011-04-11 10:10:00,38.77,38.79,38.77,38.79,800.0,38.77,38.79,38.77,38.79,800.0
2011-04-11 10:15:00,38.79,38.79,38.79,38.79,0.0,38.79,38.79,38.79,38.79,0.0
2011-04-11 10:20:00,38.78,38.81,38.76,38.76,2800.0,38.78,38.81,38.76,38.76,2800.0
2011-04-11 10:25:00,38.77,38.78,38.75,38.76,1000.0,38.77,38.78,38.75,38.76,1000.0
2011-04-11 10:30:00,38.72,38.74,38.68,38.74,2400.0,38.72,38.74,38.68,38.74,2400.0
2011-04-11 10:35:00,38.7,38.76,38.7,38.76,3800.0,38.7,38.76,38.7,38.76,3800.0
2011-04-11 10:40:00,38.78,38.78,38.78,38.78,400.0,38.78,38.78,38.78,38.78,400.0
2011-04-11 10:45:00,38.81,38.84,38.8,38.81,1400.0,38.81,38.84,38.8,38.81,1400.0
2011-04-11 10:50:00,38.81,38.81,38.78,38.8,2000.0,38.81,38.81,38.78,38.8,2000.0
2011-04-11 10:55:00,38.83,38.85,38.83,38.83,600.0,38.83,38.85,38.83,38.83,600.0
2011-04-11 11:00:00,38.83,38.83,38.77,38.77,1800.0,38.83,38.83,38.77,38.77,1800.0
2011-04-11 11:05:00,38.77,38.78,38.77,38.77,1800.0,38.77,38.78,38.77,38.77,1800.0
2011-04-11 11:10:00,38.78,38.78,38.78,38.78,200.0,38.78,38.78,38.78,38.78,200.0
2011-04-11 11:15:00,38.81,38.83,38.81,38.83,2000.0,38.81,38.83,38.81,38.83,2000.0
2011-04-11 11:20:00,38.81,38.81,38.75,38.75,2000.0,38.81,38.81,38.75,38.75,2000.0
2011-04-11 11:25:00,38.75,38.76,38.72,38.72,4600.0,38.75,38.76,38.72,38.72,4600.0
2011-04-11 11:30:00,38.64,38.72,38.64,38.71,3000.0,38.64,38.72,38.64,38.71,3000.0
2011-04-11 11:35:00,38.71,38.73,38.71,38.72,1400.0,38.71,38.73,38.71,38.72,1400.0
2011-04-11 11:40:00,38.72,38.73,38.72,38.73,600.0,38.72,38.73,38.72,38.73,600.0
2011-04-11 11:45:00,38.73,38.73,38.73,38.73,800.0,38.73,38.73,38.73,38.73,800.0
2011-04-11 11:50:00,38.73,38.73,38.71,38.71,2000.0,38.73,38.73,38.71,38.71,2000.0
2011-04-11 11:55:00,38.71,38.71,38.69,38.7,4200.0,38.71,38.71,38.69,38.7,4200.0
2011-04-11 12:00:00,38.7,38.7,38.7,38.7,0.0,38.7,38.7,38.7,38.7,0.0
2011-04-11 12:05:00,38.68,38.68,38.67,38.67,2000.0,38.68,38.68,38.67,38.67,2000.0
2011-04-11 12:10:00,38.68,38.68,38.68,38.68,2000.0,38.68,38.68,38.68,38.68,2000.0
2011-04-11 12:15:00,38.67,38.68,38.67,38.67,1600.0,38.67,38.68,38.67,38.67,1600.0
2011-04-11 12:20:00,38.66,38.67,38.66,38.66,1600.0,38.66,38.67,38.66,38.66,1600.0
2011-04-11 12:25:00,38.68,38.68,38.68,38.68,400.0,38.68,38.68,38.68,38.68,400.0
2011-04-11 12:30:00,38.71,38.72,38.7,38.71,4200.0,38.71,38.72,38.7,38.71,4200.0
2011-04-11 12:35:00,38.7,38.7,38.7,38.7,600.0,38.7,38.7,38.7,38.7,600.0
2011-04-11 12:40:00,38.69,38.7,38.69,38.69,1000.0,38.69,38.7,38.69,38.69,1000.0
2011-04-11 12:45:00,38.69,38.69,38.69,38.69,0.0,38.69,38.69,38.69,38.69,0.0
2011-04-11 12:50:00,38.69,38.69,38.69,38.69,0.0,38.69,38.69,38.69,38.69,0.0
2011-04-11 12:55:00,38.71,38.71,38.7,38.7,800.0,38.71,38.71,38.7,38.7,800.0
2011-04-11 13:00:00,38.7,38.7,38.69,38.69,600.0,38.7,38.7,38.69,38.69,600.0
2011-04-11 13:05:00,38.69,38.69,38.69,38.69,0.0,38.69,38.69,38.69,38.69,0.0
2011-04-11 13:10:00,38.73,38.73,38.72,38.72,400.0,38.73,38.73,38.72,38.72,400.0
2011-04-11 13:15:00,38.69,38.7,38.67,38.7,3000.0,38.69,38.7,38.67,38.7,3000.0
2011-04-11 13:20:00,38.72,38.72,38.72,38.72,400.0,38.72,38.72,38.72,38.72,400.0
2011-04-11 13:25:00,38.71,38.71,38.67,38.68,3200.0,38.71,38.71,38.67,38.68,3200.0
2011-04-11 13:30:00,38.69,38.7,38.69,38.7,400.0,38.69,38.7,38.69,38.7,400.0
2011-04-11 13:35:00,38.7,38.7,38.69,38.69,400.0,38.7,38.7,38.69,38.69,400.0
2011-04-11 13:40:00,38.71,38.74,38.71,38.74,600.0,38.71,38.74,38.71,38.74,600.0
2011-04-11 13:45:00,38.76,38.76,38.73,38.73,1600.0,38.76,38.76,38.73,38.73,1600.0
2011-04-11 13:50:00,38.72,38.75,38.72,38.74,1000.0,38.72,38.75,38.72,38.74,1000.0
2011-04-11 13:55:00,38.76,38.76,38.73,38.74,1000.0,38.76,38.76,38.73,38.74,1000.0
2011-04-11 14:00:00,38.75,38.77,38.74,38.74,9800.0,38.75,38.77,38.74,38.74,9800.0
2011-04-11 14:05:00,38.74,38.74,38.74,38.74,0.0,38.74,38.74,38.74,38.74,0.0
2011-04-11 14:10:00,38.74,38.74,38.74,38.74,2600.0,38.74,38.74,38.74,38.74,2600.0
2011-04-11 14:15:00,38.75,38.75,38.75,38.75,1000.0,38.75,38.75,38.75,38.75,1000.0
2011-04-11 14:20:00,38.74,38.74,38.74,38.74,200.0,38.74,38.74,38.74,38.74,200.0
2011-04-11 14:25:00,38.74,38.74,38.74,38.74,1200.0,38.74,38.74,38.74,38.74,1200.0
2011-04-11 14:30:00,38.75,38.75,38.71,38.71,1200.0,38.75,38.75,38.71,38.71,1200.0
2011-04-11 14:35:00,38.69,38.69,38.66,38.67,6400.0,38.69,38.69,38.66,38.67,6400.0
2011-04-11 14:40:00,38.65,38.65,38.63,38.64,4000.0,38.65,38.65,38.63,38.64,4000.0
2011-04-11 14:45:00,38.63,38.63,38.63,38.63,600.0,38.63,38.63,38.63,38.63,600.0
2011-04-11 14:50:00,38.63,38.67,38.61,38.62,7200.0,38.63,38.67,38.61,38.62,7200.0
2011-04-11 14:55:00,38.61,38.62,38.58,38.62,6200.0,38.61,38.62,38.58,38.62,6200.0
2011-04-11 15:00:00,38.64,38.65,38.61,38.63,3800.0,38.64,38.65,38.61,38.63,3800.0
2011-04-11 15:05:00,38.64,38.68,38.64,38.68,3400.0,38.64,38.68,38.64,38.68,3400.0
2011-04-11 15:10:00,38.67,38.67,38.62,38.62,5000.0,38.67,38.67,38.62,38.62,5000.0
2011-04-11 15:15:00,38.63,38.67,38.6,38.65,4200.0,38.63,38.67,38.6,38.65,4200.0
2011-04-11 15:20:00,38.65,38.65,38.64,38.64,1200.0,38.65,38.65,38.64,38.64,1200.0
2011-04-11 15:25:00,38.65,38.66,38.63,38.63,4400.0,38.65,38.66,38.63,38.63,4400.0
2011-04-11 15:30:00,38.63,38.67,38.63,38.63,7400.0,38.63,38.67,38.63,38.63,7400.0
2011-04-11 15:35:00,38.63,38.65,38.6,38.64,2600.0,38.63,38.65,38.6,38.64,2600.0
2011-04-11 15:40:00,38.65,38.65,38.63,38.64,6600.0,38.65,38.65,38.63,38.64,6600.0
2011-04-11 15:45:00,38.66,38.75,38.66,38.68,32800.0,38.66,38.75,38.66,38.68,32800.0
2011-04-11 15:50:00,38.7,38.76,38.7,38.72,8200.0,38.7,38.76,38.7,38.72,8200.0
2011-04-11 15:55:00,38.72,38.8,38.72,38.73,59400.0,38.72,38.8,38.72,38.73,59400.0
2011-04-12 09:30:00,38.82,39.4,38.59,38.9,10800.0,38.82,39.4,38.59,38.9,10800.0
2011-04-12 09:35:00,38.91,38.99,38.88,38.88,5200.0,38.91,38.99,38.88,38.88,5200.0
2011-04-12 09:40:00,38.88,38.88,38.79,38.79,1600.0,38.88,38.88,38.79,38.79,1600.0
2011-04-12 09:45:00,38.88,38.97,38.84,38.97,3000.0,38.88,38.97,38.84,38.97,3000.0
2011-04-12 09:50:00,38.94,38.94,38.85,38.85,5400.0,38.94,38.94,38.85,38.85,5400.0
2011-04-12 09:55:00,38.82,38.9,38.75,38.76,3400.0,38.82,38.9,38.75,38.76,3400.0
2011-04-12 10:00:00,38.75,38.79,38.72,38.73,9200.0,38.75,38.79,38.72,38.73,9200.0
2011-04-12 10:05:00,38.72,38.72,38.64,38.64,7000.0,38.72,38.72,38.64,38.64,7000.0
2011-04-12 10:10:00,38.63,38.69,38.62,38.69,800.0,38.63,38.69,38.62,38.69,800.0
2011-04-12 10:15:00,38.67,38.67,38.67,38.67,200.0,38.67,38.67,38.67,38.67,200.0
2011-04-12 10:20:00,38.67,38.67,38.62,38.63,6600.0,38.67,38.67,38.62,38.63,6600.0
2011-04-12 10:25:00,38.62,38.68,38.62,38.68,600.0,38.62,38.68,38.62,38.68,600.0
2011-04-12 10:30:00,38.68,38.69,38.68,38.68,3000.0,38.68,38.69,38.68,38.68,3000.0
2011-04-12 10:35:00,38.68,38.68,38.51,38.51,7000.0,38.68,38.68,38.51,38.51,7000.0
2011-04-12 10:40:00,38.56,38.6,38.55,38.55,600.0,38.56,38.6,38.55,38.55,600.0
2011-04-12 10:45:00,38.54,38.56,38.54,38.54,1600.0,38.54,38.56,38.54,38.54,1600.0
2011-04-12 10:50:00,38.56,38.56,38.49,38.49,1600.0,38.56,38.56,38.49,38.49,1600.0
2011-04-12 10:55:00,38.49,38.52,38.49,38.52,1200.0,38.49,38.52,38.49,38.52,1200.0
2011-04-12 11:00:00,38.52,38.52,38.52,38.52,600.0,38.52,38.52,38.52,38.52,600.0
2011-04-12 11:05:00,38.52,38.56,38.52,38.56,800.0,38.52,38.56,38.52,38.56,800.0
2011-04-12 11:10:00,38.55,38.55,38.55,38.55,600.0,38.55,38.55,38.55,38.55,600.0
2011-04-12 11:15:00,38.56,38.57,38.55,38.55,3800.0,38.56,38.57,38.55,38.55,3800.0
2011-04-12 11:20:00,38.55,38.55,38.55,38.55,600.0,38.55,38.55,38.55,38.55,600.0
2011-04-12 11:25:00,38.54,38.55,38.53,38.55,3800.0,38.54,38.55,38.53,38.55,3800.0
2011-04-12 11:30:00,38.55,38.59,38.55,38.59,1200.0,38.55,38.59,38.55,38.59,1200.0
2011-04-12 11:35:00,38.6,38.63,38.58,38.63,3000.0,38.6,38.63,38.58,38.63,3000.0
2011-04-12 11:40:00,38.63,38.63,38.63,38.63,0.0,38.63,38.63,38.63,38.63,0.0
2011-04-12 11:45:00,38.63,38.63,38.62,38.62,1800.0,38.63,38.63,38.62,38.62,1800.0
2011-04-12 11:50:00,38.63,38.63,38.6,38.6,3800.0,38.63,38.63,38.6,38.6,3800.0
2011-04-12 11:55:00,38.6,38.64,38.6,38.64,600.0,38.6,38.64,38.6,38.64,600.0
2011-04-12 12:00:00,38.62,38.62,38.62,38.62,400.0,38.62,38.62,38.62,38.62,400.0
2011-04-12 12:05:00,38.6,38.63,38.6,38.6,1600.0,38.6,38.63,38.6,38.6,1600.0
2011-04-12 12:10:00,38.62,38.62,38.62,38.62,400.0,38.62,38.62,38.62,38.62,400.0
2011-04-12 12:15:00,38.61,38.65,38.61,38.63,3200.0,38.61,38.65,38.61,38.63,3200.0
2011-04-12 12:20:00,38.65,38.65,38.63,38.65,2400.0,38.65,38.65,38.63,38.65,2400.0
2011-04-12 12:25:00,38.65,38.65,38.63,38.63,1200.0,38.65,38.65,38.63,38.63,1200.0
2011-04-12 12:30:00,38.66,38.66,38.6,38.6,9400.0,38.66,38.66,38.6,38.6,9400.0
2011-04-12 12:35:00,38.63,38.66,38.61,38.61,13800.0,38.63,38.66,38.61,38.61,13800.0
2011-04-12 12:40:00,38.61,38.63,38.61,38.62,600.0,38.61,38.63,38.61,38.62,600.0
2011-04-12 12:45:00,38.63,38.63,38.63,38.63,1000.0,38.63,38.63,38.63,38.63,1000.0
2011-04-12 12:50:00,38.64,38.64,38.6,38.6,1400.0,38.64,38.64,38.6,38.6,1400.0
2011-04-12 12:55:00,38.61,38.62,38.6,38.62,1600.0,38.61,38.62,38.6,38.62,1600.0
2011-04-12 13:00:00,38.63,38.63,38.6,38.6,2000.0,38.63,38.63,38.6,38.6,2000.0
2011-04-12 13:05:00,38.61,38.63,38.61,38.63,400.0,38.61,38.63,38.61,38.63,400.0
2011-04-12 13:10:00,38.6,38.62,38.6,38.6,600.0,38.6,38.62,38.6,38.6,600.0
2011-04-12 13:15:00,38.6,38.62,38.6,38.6,2600.0,38.6,38.62,38.6,38.6,2600.0
2011-04-12 13:20:00,38.6,38.6,38.6,38.6,0.0,38.6,38.6,38.6,38.6,0.0
2011-04-12 13:25:00,38.63,38.63,38.6,38.62,4000.0,38.63,38.63,38.6,38.62,4000.0
2011-04-12 13:30:00,38.62,38.63,38.62,38.63,400.0,38.62,38.63,38.62,38.63,400.0
2011-04-12 13:35:00,38.61,38.61,38.59,38.59,2800.0,38.61,38.61,38.59,38.59,2800.0
2011-04-12 13:40:00,38.6,38.6,38.59,38.59,1200.0,38.6,38.6,38.59,38.59,1200.0
2011-04-12 13:45:00,38.6,38.62,38.59,38.62,1800.0,38.6,38.62,38.59,38.62,1800.0
2011-04-12 13:50:00,38.62,38.63,38.62,38.63,2400.0,38.62,38.63,38.62,38.63,2400.0
2011-04-12 13:55:00,38.63,38.65,38.6,38.6,4200.0,38.63,38.65,38.6,38.6,4200.0
2011-04-12 14:00:00,38.6,38.65,38.58,38.59,20000.0,38.6,38.65,38.58,38.59,20000.0
2011-04-12 14:05:00,38.58,38.67,38.58,38.65,8200.0,38.58,38.67,38.58,38.65,8200.0
2011-04-12 14:10:00,38.64,38.66,38.6,38.63,5000.0,38.64,38.66,38.6,38.63,5000.0
2011-04-12 14:15:00,38.65,38.67,38.63,38.66,2400.0,38.65,38.67,38.63,38.66,2400.0
2011-04-12 14:20:00,38.67,38.69,38.62,38.62,6800.0,38.67,38.69,38.62,38.62,6800.0
2011-04-12 14:25:00,38.63,38.65,38.63,38.65,800.0,38.63,38.65,38.63,38.65,800.0
2011-04-12 14:30:00,38.65,38.67,38.64,38.67,4200.0,38.65,38.67,38.64,38.67,4200.0
2011-04-12 14:35:00,38.63,38.67,38.63,38.65,4200.0,38.63,38.67,38.63,38.65,4200.0
2011-04-12 14:40:00,38.65,38.68,38.65,38.65,2000.0,38.65,38.68,38.65,38.65,2000.0
2011-04-12 14:45:00,38.65,38.65,38.63,38.64,5400.0,38.65,38.65,38.63,38.64,5400.0
2011-04-12 14:50:00,38.63,38.68,38.62,38.63,10400.0,38.63,38.68,38.62,38.63,10400.0
2011-04-12 14:55:00,38.63,38.66,38.62,38.62,4400.0,38.63,38.66,38.62,38.62,4400.0
2011-04-12 15:00:00,38.61,38.66,38.61,38.66,6400.0,38.61,38.66,38.61,38.66,6400.0
2011-04-12 15:05:00,38.66,38.69,38.65,38.66,8000.0,38.66,38.69,38.65,38.66,8000.0
2011-04-12 15:10:00,38.65,38.69,38.65,38.68,6000.0,38.65,38.69,38.65,38.68,6000.0
2011-04-12 15:15:00,38.69,38.69,38.67,38.68,5400.0,38.69,38.69,38.67,38.68,5400.0
2011-04-12 15:20:00,38.68,38.7,38.64,38.68,35800.0,38.68,38.7,38.64,38.68,35800.0
2011-04-12 15:25:00,38.67,38.68,38.62,38.63,15000.0,38.67,38.68,38.62,38.63,15000.0
2011-04-12 15:30:00,38.63,38.63,38.59,38.59,11400.0,38.63,38.63,38.59,38.59,11400.0
2011-04-12 15:35:00,38.6,38.67,38.6,38.67,21200.0,38.6,38.67,38.6,38.67,21200.0
2011-04-12 15:40:00,38.67,38.67,38.6,38.6,24400.0,38.67,38.67,38.6,38.6,24400.0
2011-04-12 15:45:00,38.59,38.67,38.59,38.67,19000.0,38.59,38.67,38.59,38.67,19000.0
2011-04-12 15:50:00,38.65,38.74,38.65,38.74,21600.0,38.65,38.74,38.65,38.74,21600.0
2011-04-12 15:55:00,38.74,38.74,38.64,38.65,44200.0,38.74,38.74,38.64,38.65,44200.0
2011-04-13 09:30:00,38.76,38.81,38.43,38.61,3800.0,38.76,38.81,38.43,38.61,3800.0
2011-04-13 09:35:00,38.61,38.69,38.6,38.67,2000.0,38.61,38.69,38.6,38.67,2000.0
2011-04-13 09:40:00,38.7,38.75,38.7,38.75,2800.0,38.7,38.75,38.7,38.75,2800.0
2011-04-13 09:45:00,38.74,38.75,38.72,38.75,1800.0,38.74,38.75,38.72,38.75,1800.0
2011-04-13 09:50:00,38.73,38.73,38.69,38.69,3200.0,38.73,38.73,38.69,38.69,3200.0
2011-04-13 09:55:00,38.7,38.7,38.65,38.65,1800.0,38.7,38.7,38.65,38.65,1800.0
2011-04-13 10:00:00,38.68,38.71,38.68,38.7,1400.0,38.68,38.71,38.68,38.7,1400.0
2011-04-13 10:05:00,38.7,38.71,38.68,38.68,2600.0,38.7,38.71,38.68,38.68,2600.0
2011-04-13 10:10:00,38.69,38.71,38.68,38.71,1200.0,38.69,38.71,38.68,38.71,1200.0
2011-04-13 10:15:00,38.7,38.75,38.7,38.74,1600.0,38.7,38.75,38.7,38.74,1600.0
2011-04-13 10:20:00,38.72,38.72,38.7,38.7,3000.0,38.72,38.72,38.7,38.7,3000.0
2011-04-13 10:25:00,38.71,38.72,38.7,38.7,2600.0,38.71,38.72,38.7,38.7,2600.0
2011-04-13 10:30:00,38.71,38.72,38.7,38.7,1200.0,38.71,38.72,38.7,38.7,1200.0
2011-04-13 10:35:00,38.69,38.7,38.69,38.7,400.0,38.69,38.7,38.69,38.7,400.0
2011-04-13 10:40:00,38.7,38.7,38.7,38.7,400.0,38.7,38.7,38.7,38.7,400.0
2011-04-13 10:45:00,38.7,38.76,38.7,38.76,4000.0,38.7,38.76,38.7,38.76,4000.0
2011-04-13 10:50:00,38.74,38.74,38.74,38.74,200.0,38.74,38.74,38.74,38.74,200.0
2011-04-13 10:55:00,38.74,38.74,38.74,38.74,400.0,38.74,38.74,38.74,38.74,400.0
2011-04-13 11:00:00,38.73,38.74,38.72,38.74,1600.0,38.73,38.74,38.72,38.74,1600.0
2011-04-13 11:05:00,38.74,38.74,38.74,38.74,0.0,38.74,38.74,38.74,38.74,0.0
2011-04-13 11:10:00,38.71,38.72,38.69,38.72,3800.0,38.71,38.72,38.69,38.72,3800.0
2011-04-13 11:15:00,38.71,38.72,38.69,38.69,800.0,38.71,38.72,38.69,38.69,800.0
2011-04-13 11:20:00,38.68,38.7,38.68,38.7,800.0,38.68,38.7,38.68,38.7,800.0
2011-04-13 11:25:00,38.69,38.7,38.68,38.68,15400.0,38.69,38.7,38.68,38.68,15400.0
2011-04-13 11:30:00,38.7,38.71,38.68,38.71,11800.0,38.7,38.71,38.68,38.71,11800.0
2011-04-13 11:35:00,38.71,38.71,38.67,38.7,4800.0,38.71,38.71,38.67,38.7,4800.0
2011-04-13 11:40:00,38.71,38.73,38.7,38.73,3400.0,38.71,38.73,38.7,38.73,3400.0
2011-04-13 11:45:00,38.72,38.73,38.72,38.72,1200.0,38.72,38.73,38.72,38.72,1200.0
2011-04-13 11:50:00,38.72,38.72,38.72,38.72,200.0,38.72,38.72,38.72,38.72,200.0
2011-04-13 11:55:00,38.72,38.72,38.68,38.69,3600.0,38.72,38.72,38.68,38.69,3600.0
2011-04-13 12:00:00,38.7,38.7,38.69,38.69,600.0,38.7,38.7,38.69,38.69,600.0
2011-04-13 12:05:00,38.7,38.73,38.7,38.73,1400.0,38.7,38.73,38.7,38.73,1400.0
2011-04-13 12:10:00,38.73,38.74,38.72,38.72,6600.0,38.73,38.74,38.72,38.72,6600.0
2011-04-13 12:15:00,38.71,38.71,38.7,38.7,1000.0,38.71,38.71,38.7,38.7,1000.0
2011-04-13 12:20:00,38.71,38.71,38.69,38.7,1400.0,38.71,38.71,38.69,38.7,1400.0
2011-04-13 12:25:00,38.7,38.72,38.7,38.72,400.0,38.7,38.72,38.7,38.72,400.0
2011-04-13 12:30:00,38.7,38.71,38.7,38.71,800.0,38.7,38.71,38.7,38.71,800.0
2011-04-13 12:35:00,38.69,38.72,38.68,38.7,8000.0,38.69,38.72,38.68,38.7,8000.0
2011-04-13 12:40:00,38.7,38.72,38.7,38.72,800.0,38.7,38.72,38.7,38.72,800.0
2011-04-13 12:45:00,38.7,38.71,38.69,38.7,6400.0,38.7,38.71,38.69,38.7,6400.0
2011-04-13 12:50:00,38.71,38.72,38.67,38.7,3200.0,38.71,38.72,38.67,38.7,3200.0
2011-04-13 12:55:00,38.7,38.7,38.7,38.7,400.0,38.7,38.7,38.7,38.7,400.0
2011-04-13 13:00:00,38.72,38.72,38.71,38.72,1200.0,38.72,38.72,38.71,38.72,1200.0
2011-04-13 13:05:00,38.71,38.71,38.71,38.71,600.0,38.71,38.71,38.71,38.71,600.0
2011-04-13 13:10:00,38.72,38.72,38.72,38.72,800.0,38.72,38.72,38.72,38.72,800.0
2011-04-13 13:15:00,38.73,38.73,38.73,38.73,1200.0,38.73,38.73,38.73,38.73,1200.0
2011-04-13 13:20:00,38.73,38.73,38.72,38.73,1200.0,38.73,38.73,38.72,38.73,1200.0
2011-04-13 13:25:00,38.73,38.73,38.71,38.71,1200.0,38.73,38.73,38.71,38.71,1200.0
2011-04-13 13:30:00,38.71,38.73,38.71,38.73,400.0,38.71,38.73,38.71,38.73,400.0
2011-04-13 13:35:00,38.7,38.7,38.69,38.7,1400.0,38.7,38.7,38.69,38.7,1400.0
2011-04-13 13:40:00,38.72,38.72,38.7,38.71,4800.0,38.72,38.72,38.7,38.71,4800.0
2011-04-13 13:45:00,38.69,38.7,38.69,38.7,1400.0,38.69,38.7,38.69,38.7,1400.0
2011-04-13 13:50:00,38.69,38.7,38.69,38.7,3000.0,38.69,38.7,38.69,38.7,3000.0
2011-04-13 13:55:00,38.7,38.7,38.66,38.7,8400.0,38.7,38.7,38.66,38.7,8400.0
2011-04-13 14:00:00,38.71,38.73,38.71,38.73,1200.0,38.71,38.73,38.71,38.73,1200.0
2011-04-13 14:05:00,38.73,38.73,38.72,38.73,1800.0,38.73,38.73,38.72,38.73,1800.0
2011-04-13 14:10:00,38.74,38.74,38.71,38.71,1800.0,38.74,38.74,38.71,38.71,1800.0
2011-04-13 14:15:00,38.7,38.7,38.7,38.7,1400.0,38.7,38.7,38.7,38.7,1400.0
2011-04-13 14:20:00,38.71,38.73,38.7,38.73,5400.0,38.71,38.73,38.7,38.73,5400.0
2011-04-13 14:25:00,38.72,38.73,38.7,38.72,6200.0,38.72,38.73,38.7,38.72,6200.0
2011-04-13 14:30:00,38.73,38.73,38.69,38.69,1800.0,38.73,38.73,38.69,38.69,1800.0
2011-04-13 14:35:00,38.7,38.71,38.69,38.7,3400.0,38.7,38.71,38.69,38.7,3400.0
2011-04-13 14:40:00,38.71,38.76,38.71,38.76,4000.0,38.71,38.76,38.71,38.76,4000.0
2011-04-13 14:45:00,38.76,38.77,38.76,38.77,2000.0,38.76,38.77,38.76,38.77,2000.0
2011-04-13 14:50:00,38.76,38.77,38.74,38.74,10800.0,38.76,38.77,38.74,38.74,10800.0
2011-04-13 14:55:00,38.76,38.77,38.75,38.76,3200.0,38.76,38.77,38.75,38.76,3200.0
2011-04-13 15:00:00,38.76,38.8,38.76,38.77,12800.0,38.76,38.8,38.76,38.77,12800.0
2011-04-13 15:05:00,38.77,38.78,38.76,38.77,4400.0,38.77,38.78,38.76,38.77,4400.0
2011-04-13 15:10:00,38.75,38.8,38.75,38.77,3400.0,38.75,38.8,38.75,38.77,3400.0
2011-04-13 15:15:00,38.79,38.8,38.75,38.78,8600.0,38.79,38.8,38.75,38.78,8600.0
2011-04-13 15:20:00,38.79,38.8,38.73,38.76,5400.0,38.79,38.8,38.73,38.76,5400.0
2011-04-13 15:25:00,38.76,38.79,38.75,38.79,3200.0,38.76,38.79,38.75,38.79,3200.0
2011-04-13 15:30:00,38.76,38.78,38.73,38.76,6200.0,38.76,38.78,38.73,38.76,6200.0
2011-04-13 15:35:00,38.75,38.8,38.75,38.8,1000.0,38.75,38.8,38.75,38.8,1000.0
2011-04-13 15:40:00,38.81,38.85,38.76,38.83,6000.0,38.81,38.85,38.76,38.83,6000.0
2011-04-13 15:45:00,38.8,38.8,38.74,38.74,3400.0,38.8,38.8,38.74,38.74,3400.0
2011-04-13 15:50:00,38.75,38.75,38.7,38.73,8800.0,38.75,38.75,38.7,38.73,8800.0
2011-04-13 15:55:00,38.73,38.77,38.71,38.73,8800.0,38.73,38.77,38.71,38.73,8800.0
2011-04-14 09:30:00,38.7,38.74,38.57,38.74,6000.0,38.7,38.74,38.57,38.74,6000.0
2011-04-14 09:35:00,38.67,38.67,38.67,38.67,600.0,38.67,38.67,38.67,38.67,600.0
2011-04-14 09:40:00,38.7,38.7,38.69,38.7,4200.0,38.7,38.7,38.69,38.7,4200.0
2011-04-14 09:45:00,38.72,38.74,38.67,38.67,3600.0,38.72,38.74,38.67,38.67,3600.0
2011-04-14 09:50:00,38.71,38.74,38.68,38.68,5200.0,38.71,38.74,38.68,38.68,5200.0
2011-04-14 09:55:00,38.68,38.71,38.62,38.71,4000.0,38.68,38.71,38.62,38.71,4000.0
2011-04-14 10:00:00,38.74,38.75,38.72,38.75,2200.0,38.74,38.75,38.72,38.75,2200.0
2011-04-14 10:05:00,38.74,38.76,38.71,38.75,3600.0,38.74,38.76,38.71,38.75,3600.0
2011-04-14 10:10:00,38.77,38.77,38.76,38.76,3400.0,38.77,38.77,38.76,38.76,3400.0
2011-04-14 10:15:00,38.76,38.8,38.76,38.8,1200.0,38.76,38.8,38.76,38.8,1200.0
2011-04-14 10:20:00,38.85,38.85,38.83,38.83,600.0,38.85,38.85,38.83,38.83,600.0
2011-04-14 10:25:00,38.87,38.87,38.83,38.83,2200.0,38.87,38.87,38.83,38.83,2200.0
2011-04-14 10:30:00,38.85,38.85,38.85,38.85,2400.0,38.85,38.85,38.85,38.85,2400.0
2011-04-14 10:35:00,38.87,38.87,38.87,38.87,400.0,38.87,38.87,38.87,38.87,400.0
2011-04-14 10:40:00,38.88,38.88,38.85,38.85,1000.0,38.88,38.88,38.85,38.85,1000.0
2011-04-14 10:45:00,38.85,38.85,38.85,38.85,0.0,38.85,38.85,38.85,38.85,0.0
2011-04-14 10:50:00,38.84,38.88,38.84,38.88,1200.0,38.84,38.88,38.84,38.88,1200.0
2011-04-14 10:55:00,38.88,38.88,38.88,38.88,200.0,38.88,38.88,38.88,38.88,200.0
2011-04-14 11:00:00,38.87,38.87,38.81,38.86,2800.0,38.87,38.87,38.81,38.86,2800.0
2011-04-14 11:05:00,38.87,38.87,38.87,38.87,400.0,38.87,38.87,38.87,38.87,400.0
2011-04-14 11:10:00,38.87,38.87,38.86,38.86,1400.0,38.87,38.87,38.86,38.86,1400.0
2011-04-14 11:15:00,38.77,38.77,38.75,38.75,1000.0,38.77,38.77,38.75,38.75,1000.0
2011-04-14 11:20:00,38.75,38.75,38.75,38.75,0.0,38.75,38.75,38.75,38.75,0.0
2011-04-14 11:25:00,38.8,38.81,38.77,38.81,2000.0,38.8,38.81,38.77,38.81,2000.0
2011-04-14 11:30:00,38.81,38.83,38.81,38.83,800.0,38.81,38.83,38.81,38.83,800.0
2011-04-14 11:35:00,38.8,38.85,38.79,38.85,1800.0,38.8,38.85,38.79,38.85,1800.0
2011-04-14 11:40:00,38.87,38.88,38.82,38.84,2400.0,38.87,38.88,38.82,38.84,2400.0
2011-04-14 11:45:00,38.88,38.88,38.85,38.85,1000.0,38.88,38.88,38.85,38.85,1000.0
2011-04-14 11:50:00,38.85,38.85,38.85,38.85,0.0,38.85,38.85,38.85,38.85,0.0
2011-04-14 11:55:00,38.85,38.85,38.85,38.85,0.0,38.85,38.85,38.85,38.85,0.0
2011-04-14 12:00:00,38.9,38.97,38.9,38.97,1000.0,38.9,38.97,38.9,38.97,1000.0
2011-04-14 12:05:00,38.98,38.98,38.94,38.94,1000.0,38.98,38.98,38.94,38.94,1000.0
2011-04-14 12:10:00,38.95,38.97,38.95,38.97,600.0,38.95,38.97,38.95,38.97,600.0
2011-04-14 12:15:00,38.99,38.99,38.99,38.99,200.0,38.99,38.99,38.99,38.99,200.0
2011-04-14 12:20:00,38.99,39.04,38.99,39.04,1400.0,38.99,39.04,38.99,39.04,1400.0
2011-04-14 12:25:00,39.02,39.02,39.02,39.02,600.0,39.02,39.02,39.02,39.02,600.0
2011-04-14 12:30:00,39.04,39.07,39.04,39.07,2000.0,39.04,39.07,39.04,39.07,2000.0
2011-04-14 12:35:00,39.07,39.07,39.07,39.07,0.0,39.07,39.07,39.07,39.07,0.0
2011-04-14 12:40:00,39.06,39.06,39.0,39.04,2800.0,39.06,39.06,39.0,39.04,2800.0
2011-04-14 12:45:00,39.04,39.04,39.0,39.02,1400.0,39.04,39.04,39.0,39.02,1400.0
2011-04-14 12:50:00,39.02,39.03,39.02,39.02,1000.0,39.02,39.03,39.02,39.02,1000.0
2011-04-14 12:55:00,39.02,39.04,39.02,39.02,800.0,39.02,39.04,39.02,39.02,800.0
2011-04-14 13:00:00,39.02,39.03,39.0,39.01,1600.0,39.02,39.03,39.0,39.01,1600.0
2011-04-14 13:05:00,39.01,39.01,39.01,39.01,0.0,39.01,39.01,39.01,39.01,0.0
2011-04-14 13:10:00,39.01,39.01,39.01,39.01,200.0,39.01,39.01,39.01,39.01,200.0
2011-04-14 13:15:00,38.99,38.99,38.94,38.98,800.0,38.99,38.99,38.94,38.98,800.0
2011-04-14 13:20:00,38.95,38.95,38.94,38.95,1000.0,38.95,38.95,38.94,38.95,1000.0
2011-04-14 13:25:00,38.93,38.93,38.91,38.92,2200.0,38.93,38.93,38.91,38.92,2200.0
2011-04-14 13:30:00,38.93,38.93,38.92,38.92,400.0,38.93,38.93,38.92,38.92,400.0
2011-04-14 13:35:00,38.95,38.97,38.95,38.96,1400.0,38.95,38.97,38.95,38.96,1400.0
2011-04-14 13:40:00,38.97,38.97,38.89,38.93,1000.0,38.97,38.97,38.89,38.93,1000.0
2011-04-14 13:45:00,38.93,38.93,38.93,38.93,0.0,38.93,38.93,38.93,38.93,0.0
2011-04-14 13:50:00,38.91,38.91,38.91,38.91,200.0,38.91,38.91,38.91,38.91,200.0
2011-04-14 13:55:00,38.89,38.94,38.87,38.94,2800.0,38.89,38.94,38.87,38.94,2800.0
2011-04-14 14:00:00,38.93,38.93,38.93,38.93,200.0,38.93,38.93,38.93,38.93,200.0
2011-04-14 14:05:00,38.93,38.94,38.91,38.94,2400.0,38.93,38.94,38.91,38.94,2400.0
2011-04-14 14:10:00,38.92,38.92,38.92,38.92,600.0,38.92,38.92,38.92,38.92,600.0
2011-04-14 14:15:00,38.97,38.99,38.96,38.99,2600.0,38.97,38.99,38.96,38.99,2600.0
2011-04-14 14:20:00,38.99,38.99,38.96,38.98,800.0,38.99,38.99,38.96,38.98,800.0
2011-04-14 14:25:00,38.98,39.0,38.96,38.98,2200.0,38.98,39.0,38.96,38.98,2200.0
2011-04-14 14:30:00,38.96,39.0,38.96,39.0,800.0,38.96,39.0,38.96,39.0,800.0
2011-04-14 14:35:00,38.99,38.99,38.95,38.97,600.0,38.99,38.99,38.95,38.97,600.0
2011-04-14 14:40:00,38.99,38.99,38.98,38.98,800.0,38.99,38.99,38.98,38.98,800.0
2011-04-14 14:45:00,38.98,38.98,38.98,38.98,200.0,38.98,38.98,38.98,38.98,200.0
2011-04-14 14:50:00,38.97,39.0,38.97,39.0,1800.0,38.97,39.0,38.97,39.0,1800.0
2011-04-14 14:55:00,39.0,39.01,38.99,38.99,2600.0,39.0,39.01,38.99,38.99,2600.0
2011-04-14 15:00:00,38.97,39.01,38.97,39.01,2400.0,38.97,39.01,38.97,39.01,2400.0
2011-04-14 15:05:00,39.0,39.01,38.99,39.01,1800.0,39.0,39.01,38.99,39.01,1800.0
2011-04-14 15:10:00,39.01,39.02,39.01,39.02,1000.0,39.01,39.02,39.01,39.02,1000.0
2011-04-14 15:15:00,39.06,39.06,39.04,39.05,1600.0,39.06,39.06,39.04,39.05,1600.0
2011-04-14 15:20:00,39.04,39.04,38.99,38.99,1600.0,39.04,39.04,38.99,38.99,1600.0
2011-04-14 15:25:00,38.99,38.99,38.98,38.99,1600.0,38.99,38.99,38.98,38.99,1600.0
2011-04-14 15:30:00,38.98,39.01,38.98,38.99,1600.0,38.98,39.01,38.98,38.99,1600.0
2011-04-14 15:35:00,39.0,39.08,39.0,39.08,4200.0,39.0,39.08,39.0,39.08,4200.0
2011-04-14 15:40:00,39.07,39.07,38.99,39.02,7000.0,39.07,39.07,38.99,39.02,7000.0
2011-04-14 15:45:00,39.01,39.08,39.01,39.06,6600.0,39.01,39.08,39.01,39.06,6600.0
2011-04-14 15:50:00,39.06,39.1,39.06,39.08,7000.0,39.06,39.1,39.06,39.08,7000.0
2011-04-14 15:55:00,39.08,39.12,39.02,39.04,39600.0,39.08,39.12,39.02,39.04,39600.0
2011-04-15 09:30:00,39.18,39.19,39.0,39.17,18800.0,39.18,39.19,39.0,39.17,18800.0
2011-04-15 09:35:00,39.13,39.23,39.13,39.13,2400.0,39.13,39.23,39.13,39.13,2400.0
2011-04-15 09:40:00,39.1,39.26,39.1,39.23,3200.0,39.1,39.26,39.1,39.23,3200.0
2011-04-15 09:45:00,39.2,39.21,39.19,39.21,800.0,39.2,39.21,39.19,39.21,800.0
2011-04-15 09:50:00,39.17,39.17,39.15,39.15,1400.0,39.17,39.17,39.15,39.15,1400.0
2011-04-15 09:55:00,39.16,39.24,39.12,39.12,1400.0,39.16,39.24,39.12,39.12,1400.0
2011-04-15 10:00:00,39.24,39.38,39.24,39.38,1000.0,39.24,39.38,39.24,39.38,1000.0
2011-04-15 10:05:00,39.38,39.38,39.35,39.35,1600.0,39.38,39.38,39.35,39.35,1600.0
2011-04-15 10:10:00,39.34,39.34,39.25,39.26,1800.0,39.34,39.34,39.25,39.26,1800.0
2011-04-15 10:15:00,39.24,39.28,39.19,39.19,3800.0,39.24,39.28,39.19,39.19,3800.0
2011-04-15 10:20:00,39.19,39.2,39.18,39.2,1200.0,39.19,39.2,39.18,39.2,1200.0
2011-04-15 10:25:00,39.2,39.31,39.2,39.27,6800.0,39.2,39.31,39.2,39.27,6800.0
2011-04-15 10:30:00,39.27,39.27,39.26,39.26,600.0,39.27,39.27,39.26,39.26,600.0
2011-04-15 10:35:00,39.22,39.22,39.2,39.2,400.0,39.22,39.22,39.2,39.2,400.0
2011-04-15 10:40:00,39.23,39.27,39.23,39.27,600.0,39.23,39.27,39.23,39.27,600.0
2011-04-15 10:45:00,39.27,39.33,39.27,39.33,2000.0,39.27,39.33,39.27,39.33,2000.0
2011-04-15 10:50:00,39.33,39.37,39.33,39.35,3400.0,39.33,39.37,39.33,39.35,3400.0
2011-04-15 10:55:00,39.37,39.38,39.37,39.38,2200.0,39.37,39.38,39.37,39.38,2200.0
2011-04-15 11:00:00,39.37,39.4,39.37,39.4,2000.0,39.37,39.4,39.37,39.4,2000.0
2011-04-15 11:05:00,39.4,39.44,39.39,39.43,8600.0,39.4,39.44,39.39,39.43,8600.0
2011-04-15 11:10:00,39.4,39.4,39.37,39.38,23800.0,39.4,39.4,39.37,39.38,23800.0
2011-04-15 11:15:00,39.38,39.38,39.37,39.37,1400.0,39.38,39.38,39.37,39.37,1400.0
2011-04-15 11:20:00,39.4,39.45,39.4,39.41,2600.0,39.4,39.45,39.4,39.41,2600.0
2011-04-15 11:25:00,39.43,39.48,39.43,39.48,1400.0,39.43,39.48,39.43,39.48,1400.0
2011-04-15 11:30:00,39.48,39.5,39.48,39.5,8000.0,39.48,39.5,39.48,39.5,8000.0
2011-04-15 11:35:00,39.5,39.5,39.49,39.5,2600.0,39.5,39.5,39.49,39.5,2600.0
2011-04-15 11:40:00,39.5,39.5,39.49,39.49,1200.0,39.5,39.5,39.49,39.49,1200.0
2011-04-15 11:45:00,39.49,39.5,39.49,39.49,2000.0,39.49,39.5,39.49,39.49,2000.0
2011-04-15 11:50:00,39.5,39.5,39.49,39.49,2000.0,39.5,39.5,39.49,39.49,2000.0
2011-04-15 11:55:00,39.5,39.5,39.49,39.49,6200.0,39.5,39.5,39.49,39.49,6200.0
2011-04-15 12:00:00,39.49,39.5,39.49,39.5,800.0,39.49,39.5,39.49,39.5,800.0
2011-04-15 12:05:00,39.5,39.5,39.49,39.49,5200.0,39.5,39.5,39.49,39.49,5200.0
2011-04-15 12:10:00,39.5,39.5,39.5,39.5,1400.0,39.5,39.5,39.5,39.5,1400.0
2011-04-15 12:15:00,39.5,39.52,39.5,39.51,1800.0,39.5,39.52,39.5,39.51,1800.0
2011-04-15 12:20:00,39.5,39.5,39.5,39.5,400.0,39.5,39.5,39.5,39.5,400.0
2011-04-15 12:25:00,39.49,39.5,39.49,39.5,1400.0,39.49,39.5,39.49,39.5,1400.0
2011-04-15 12:30:00,39.5,39.5,39.49,39.49,2000.0,39.5,39.5,39.49,39.49,2000.0
2011-04-15 12:35:00,39.49,39.5,39.49,39.5,45800.0,39.49,39.5,39.49,39.5,45800.0
2011-04-15 12:40:00,39.49,39.5,39.46,39.5,107400.0,39.49,39.5,39.46,39.5,107400.0
2011-04-15 12:45:00,39.5,39.5,39.5,39.5,4000.0,39.5,39.5,39.5,39.5,4000.0
2011-04-15 12:50:00,39.5,39.5,39.49,39.5,3400.0,39.5,39.5,39.49,39.5,3400.0
2011-04-15 12:55:00,39.5,39.5,39.5,39.5,2600.0,39.5,39.5,39.5,39.5,2600.0
2011-04-15 13:00:00,39.5,39.53,39.49,39.53,3600.0,39.5,39.53,39.49,39.53,3600.0
2011-04-15 13:05:00,39.51,39.57,39.51,39.57,3000.0,39.51,39.57,39.51,39.57,3000.0
2011-04-15 13:10:00,39.59,39.6,39.57,39.58,2600.0,39.59,39.6,39.57,39.58,2600.0
2011-04-15 13:15:00,39.6,39.63,39.6,39.61,2000.0,39.6,39.63,39.6,39.61,2000.0
2011-04-15 13:20:00,39.6,39.64,39.58,39.58,2400.0,39.6,39.64,39.58,39.58,2400.0
2011-04-15 13:25:00,39.55,39.57,39.55,39.57,800.0,39.55,39.57,39.55,39.57,800.0
2011-04-15 13:30:00,39.56,39.57,39.56,39.57,400.0,39.56,39.57,39.56,39.57,400.0
2011-04-15 13:35:00,39.58,39.59,39.58,39.59,1400.0,39.58,39.59,39.58,39.59,1400.0
2011-04-15 13:40:00,39.6,39.6,39.59,39.59,1600.0,39.6,39.6,39.59,39.59,1600.0
2011-04-15 13:45:00,39.57,39.6,39.57,39.6,800.0,39.57,39.6,39.57,39.6,800.0
2011-04-15 13:50:00,39.59,39.6,39.57,39.6,2800.0,39.59,39.6,39.57,39.6,2800.0
2011-04-15 13:55:00,39.6,39.62,39.58,39.62,1400.0,39.6,39.62,39.58,39.62,1400.0
2011-04-15 14:00:00,39.62,39.62,39.55,39.56,5400.0,39.62,39.62,39.55,39.56,5400.0
2011-04-15 14:05:00,39.54,39.57,39.51,39.57,1600.0,39.54,39.57,39.51,39.57,1600.0
2011-04-15 14:10:00,39.6,39.63,39.59,39.6,4000.0,39.6,39.63,39.59,39.6,4000.0
2011-04-15 14:15:00,39.61,39.63,39.6,39.63,1800.0,39.61,39.63,39.6,39.63,1800.0
2011-04-15 14:20:00,39.64,39.66,39.64,39.66,5000.0,39.64,39.66,39.64,39.66,5000.0
2011-04-15 14:25:00,39.65,39.69,39.65,39.69,2800.0,39.65,39.69,39.65,39.69,2800.0
2011-04-15 14:30:00,39.69,39.75,39.68,39.75,15600.0,39.69,39.75,39.68,39.75,15600.0
2011-04-15 14:35:00,39.75,39.76,39.72,39.73,11200.0,39.75,39.76,39.72,39.73,11200.0
2011-04-15 14:40:00,39.72,39.73,39.72,39.72,2400.0,39.72,39.73,39.72,39.72,2400.0
2011-04-15 14:45:00,39.72,39.73,39.72,39.73,9600.0,39.72,39.73,39.72,39.73,9600.0
2011-04-15 14:50:00,39.73,39.74,39.72,39.73,3200.0,39.73,39.74,39.72,39.73,3200.0
2011-04-15 14:55:00,39.72,39.73,39.7,39.7,6600.0,39.72,39.73,39.7,39.7,6600.0
2011-04-15 15:00:00,39.71,39.71,39.67,39.67,2200.0,39.71,39.71,39.67,39.67,2200.0
2011-04-15 15:05:00,39.68,39.68,39.67,39.68,3400.0,39.68,39.68,39.67,39.68,3400.0
2011-04-15 15:10:00,39.68,39.68,39.65,39.66,7400.0,39.68,39.68,39.65,39.66,7400.0
2011-04-15 15:15:00,39.64,39.66,39.62,39.66,6200.0,39.64,39.66,39.62,39.66,6200.0
2011-04-15 15:20:00,39.66,39.66,39.56,39.56,4800.0,39.66,39.66,39.56,39.56,4800.0
2011-04-15 15:25:00,39.6,39.6,39.59,39.6,3600.0,39.6,39.6,39.59,39.6,3600.0
2011-04-15 15:30:00,39.61,39.77,39.6,39.74,24000.0,39.61,39.77,39.6,39.74,24000.0
2011-04-15 15:35:00,39.74,39.76,39.69,39.69,9800.0,39.74,39.76,39.69,39.69,9800.0
2011-04-15 15:40:00,39.68,39.69,39.59,39.59,11200.0,39.68,39.69,39.59,39.59,11200.0
2011-04-15 15:45:00,39.62,39.62,39.56,39.6,16400.0,39.62,39.62,39.56,39.6,16400.0
2011-04-15 15:50:00,39.6,39.74,39.6,39.74,11000.0,39.6,39.74,39.6,39.74,11000.0
2011-04-15 15:55:00,39.72,39.77,39.69,39.77,34400.0,39.72,39.77,39.69,39.77,34400.0
2011-04-18 09:30:00,39.17,39.41,39.13,39.16,8400.0,39.17,39.41,39.13,39.16,8400.0
2011-04-18 09:35:00,39.08,39.15,39.02,39.13,3400.0,39.08,39.15,39.02,39.13,3400.0
2011-04-18 09:40:00,39.06,39.06,38.83,38.85,10600.0,39.06,39.06,38.83,38.85,10600.0
2011-04-18 09:45:00,38.93,39.02,38.93,38.95,2200.0,38.93,39.02,38.93,38.95,2200.0
2011-04-18 09:50:00,38.92,38.92,38.88,38.91,3000.0,38.92,38.92,38.88,38.91,3000.0
2011-04-18 09:55:00,38.91,38.91,38.82,38.82,1600.0,38.91,38.91,38.82,38.82,1600.0
2011-04-18 10:00:00,38.79,38.8,38.72,38.77,5600.0,38.79,38.8,38.72,38.77,5600.0
2011-04-18 10:05:00,38.83,38.83,38.76,38.76,2600.0,38.83,38.83,38.76,38.76,2600.0
2011-04-18 10:10:00,38.82,38.85,38.82,38.85,2600.0,38.82,38.85,38.82,38.85,2600.0
2011-04-18 10:15:00,38.84,38.88,38.84,38.88,3400.0,38.84,38.88,38.84,38.88,3400.0
2011-04-18 10:20:00,38.9,38.9,38.83,38.83,1000.0,38.9,38.9,38.83,38.83,1000.0
2011-04-18 10:25:00,38.91,38.93,38.91,38.92,2800.0,38.91,38.93,38.91,38.92,2800.0
2011-04-18 10:30:00,38.94,39.0,38.9,39.0,7400.0,38.94,39.0,38.9,39.0,7400.0
2011-04-18 10:35:00,38.99,38.99,38.91,38.97,3600.0,38.99,38.99,38.91,38.97,3600.0
2011-04-18 10:40:00,38.93,38.98,38.88,38.98,10200.0,38.93,38.98,38.88,38.98,10200.0
2011-04-18 10:45:00,38.94,38.97,38.88,38.96,4800.0,38.94,38.97,38.88,38.96,4800.0
2011-04-18 10:50:00,38.95,39.05,38.92,39.02,10200.0,38.95,39.05,38.92,39.02,10200.0
2011-04-18 10:55:00,39.01,39.01,38.92,38.96,6600.0,39.01,39.01,38.92,38.96,6600.0
2011-04-18 11:00:00,38.96,39.0,38.92,38.97,4800.0,38.96,39.0,38.92,38.97,4800.0
2011-04-18 11:05:00,38.94,38.96,38.93,38.93,2800.0,38.94,38.96,38.93,38.93,2800.0
2011-04-18 11:10:00,38.92,38.94,38.88,38.94,1200.0,38.92,38.94,38.88,38.94,1200.0
2011-04-18 11:15:00,38.91,38.94,38.86,38.88,4800.0,38.91,38.94,38.86,38.88,4800.0
2011-04-18 11:20:00,38.9,38.92,38.88,38.91,2000.0,38.9,38.92,38.88,38.91,2000.0
2011-04-18 11:25:00,38.9,38.99,38.88,38.9,5000.0,38.9,38.99,38.88,38.9,5000.0
2011-04-18 11:30:00,38.85,38.87,38.82,38.82,1000.0,38.85,38.87,38.82,38.82,1000.0
2011-04-18 11:35:00,38.87,38.9,38.81,38.88,4200.0,38.87,38.9,38.81,38.88,4200.0
2011-04-18 11:40:00,38.84,38.84,38.77,38.82,3400.0,38.84,38.84,38.77,38.82,3400.0
2011-04-18 11:45:00,38.83,38.87,38.77,38.84,4000.0,38.83,38.87,38.77,38.84,4000.0
2011-04-18 11:50:00,38.83,38.88,38.81,38.85,2800.0,38.83,38.88,38.81,38.85,2800.0
2011-04-18 11:55:00,38.83,38.87,38.82,38.82,1200.0,38.83,38.87,38.82,38.82,1200.0
2011-04-18 12:00:00,38.83,38.83,38.77,38.77,3200.0,38.83,38.83,38.77,38.77,3200.0
2011-04-18 12:05:00,38.79,38.82,38.79,38.82,1000.0,38.79,38.82,38.79,38.82,1000.0
2011-04-18 12:10:00,38.78,38.84,38.72,38.84,30200.0,38.78,38.84,38.72,38.84,30200.0
2011-04-18 12:15:00,38.8,38.82,38.8,38.82,600.0,38.8,38.82,38.8,38.82,600.0
2011-04-18 12:20:00,38.79,38.8,38.79,38.8,1600.0,38.79,38.8,38.79,38.8,1600.0
2011-04-18 12:25:00,38.78,38.81,38.78,38.8,800.0,38.78,38.81,38.78,38.8,800.0
2011-04-18 12:30:00,38.82,38.83,38.76,38.83,13000.0,38.82,38.83,38.76,38.83,13000.0
2011-04-18 12:35:00,38.81,38.84,38.81,38.81,1600.0,38.81,38.84,38.81,38.81,1600.0
2011-04-18 12:40:00,38.81,38.89,38.79,38.79,8200.0,38.81,38.89,38.79,38.79,8200.0
2011-04-18 12:45:00,38.77,38.82,38.74,38.75,6400.0,38.77,38.82,38.74,38.75,6400.0
2011-04-18 12:50:00,38.75,38.78,38.74,38.77,2600.0,38.75,38.78,38.74,38.77,2600.0
2011-04-18 12:55:00,38.77,38.79,38.72,38.76,8600.0,38.77,38.79,38.72,38.76,8600.0
2011-04-18 13:00:00,38.71,38.83,38.71,38.8,12000.0,38.71,38.83,38.71,38.8,12000.0
2011-04-18 13:05:00,38.77,38.83,38.74,38.78,13400.0,38.77,38.83,38.74,38.78,13400.0
2011-04-18 13:10:00,38.77,38.8,38.75,38.77,2000.0,38.77,38.8,38.75,38.77,2000.0
2011-04-18 13:15:00,38.8,38.82,38.76,38.76,3000.0,38.8,38.82,38.76,38.76,3000.0
2011-04-18 13:20:00,38.76,38.76,38.73,38.74,2000.0,38.76,38.76,38.73,38.74,2000.0
2011-04-18 13:25:00,38.72,38.73,38.7,38.7,4000.0,38.72,38.73,38.7,38.7,4000.0
2011-04-18 13:30:00,38.7,38.71,38.66,38.7,8800.0,38.7,38.71,38.66,38.7,8800.0
2011-04-18 13:35:00,38.69,38.71,38.67,38.68,5000.0,38.69,38.71,38.67,38.68,5000.0
2011-04-18 13:40:00,38.7,38.72,38.68,38.69,4800.0,38.7,38.72,38.68,38.69,4800.0
2011-04-18 13:45:00,38.71,38.72,38.69,38.69,1000.0,38.71,38.72,38.69,38.69,1000.0
2011-04-18 13:50:00,38.69,38.69,38.69,38.69,0.0,38.69,38.69,38.69,38.69,0.0
2011-04-18 13:55:00,38.7,38.74,38.7,38.7,3600.0,38.7,38.74,38.7,38.7,3600.0
2011-04-18 14:00:00,38.68,38.73,38.68,38.73,2000.0,38.68,38.73,38.68,38.73,2000.0
2011-04-18 14:05:00,38.73,38.76,38.73,38.76,2000.0,38.73,38.76,38.73,38.76,2000.0
2011-04-18 14:10:00,38.76,38.87,38.74,38.85,4200.0,38.76,38.87,38.74,38.85,4200.0
2011-04-18 14:15:00,38.86,38.86,38.77,38.84,8200.0,38.86,38.86,38.77,38.84,8200.0
2011-04-18 14:20:00,38.82,38.82,38.77,38.77,10400.0,38.82,38.82,38.77,38.77,10400.0
2011-04-18 14:25:00,38.77,38.77,38.75,38.75,4400.0,38.77,38.77,38.75,38.75,4400.0
2011-04-18 14:30:00,38.76,38.76,38.74,38.74,3000.0,38.76,38.76,38.74,38.74,3000.0
2011-04-18 14:35:00,38.75,38.77,38.72,38.74,7000.0,38.75,38.77,38.72,38.74,7000.0
2011-04-18 14:40:00,38.76,38.77,38.74,38.76,7200.0,38.76,38.77,38.74,38.76,7200.0
2011-04-18 14:45:00,38.77,38.8,38.77,38.78,4600.0,38.77,38.8,38.77,38.78,4600.0
2011-04-18 14:50:00,38.77,38.79,38.77,38.79,800.0,38.77,38.79,38.77,38.79,800.0
2011-04-18 14:55:00,38.77,38.79,38.74,38.74,3000.0,38.77,38.79,38.74,38.74,3000.0
2011-04-18 15:00:00,38.74,38.74,38.7,38.72,4600.0,38.74,38.74,38.7,38.72,4600.0
2011-04-18 15:05:00,38.73,38.74,38.7,38.71,2600.0,38.73,38.74,38.7,38.71,2600.0
2011-04-18 15:10:00,38.72,38.74,38.72,38.73,2800.0,38.72,38.74,38.72,38.73,2800.0
2011-04-18 15:15:00,38.72,38.84,38.72,38.84,6200.0,38.72,38.84,38.72,38.84,6200.0
2011-04-18 15:20:00,38.78,38.85,38.78,38.82,2200.0,38.78,38.85,38.78,38.82,2200.0
2011-04-18 15:25:00,38.8,38.84,38.79,38.83,2200.0,38.8,38.84,38.79,38.83,2200.0
2011-04-18 15:30:00,38.82,38.82,38.77,38.8,4400.0,38.82,38.82,38.77,38.8,4400.0
2011-04-18 15:35:00,38.8,38.82,38.77,38.79,14200.0,38.8,38.82,38.77,38.79,14200.0
2011-04-18 15:40:00,38.8,38.83,38.77,38.79,7400.0,38.8,38.83,38.77,38.79,7400.0
2011-04-18 15:45:00,38.78,38.83,38.77,38.8,3400.0,38.78,38.83,38.77,38.8,3400.0
2011-04-18 15:50:00,38.81,38.83,38.78,38.8,9200.0,38.81,38.83,38.78,38.8,9200.0
2011-04-18 15:55:00,38.81,38.85,38.8,38.85,27600.0,38.81,38.85,38.8,38.85,27600.0
2011-04-19 09:30:00,38.91,39.01,38.91,39.0,2000.0,38.91,39.01,38.91,39.0,2000.0
2011-04-19 09:35:00,38.99,39.02,38.83,38.88,12800.0,38.99,39.02,38.83,38.88,12800.0
2011-04-19 09:40:00,38.93,38.93,38.92,38.92,1600.0,38.93,38.93,38.92,38.92,1600.0
2011-04-19 09:45:00,38.94,39.0,38.94,38.98,2800.0,38.94,39.0,38.94,38.98,2800.0
2011-04-19 09:50:00,38.99,39.01,38.99,38.99,2800.0,38.99,39.01,38.99,38.99,2800.0
2011-04-19 09:55:00,39.01,39.01,38.99,38.99,2400.0,39.01,39.01,38.99,38.99,2400.0
2011-04-19 10:00:00,38.99,38.99,38.96,38.98,2200.0,38.99,38.99,38.96,38.98,2200.0
2011-04-19 10:05:00,38.97,38.97,38.91,38.95,3600.0,38.97,38.97,38.91,38.95,3600.0
2011-04-19 10:10:00,38.97,39.0,38.95,39.0,3000.0,38.97,39.0,38.95,39.0,3000.0
2011-04-19 10:15:00,38.97,39.01,38.97,38.99,5200.0,38.97,39.01,38.97,38.99,5200.0
2011-04-19 10:20:00,38.99,39.01,38.92,38.97,5800.0,38.99,39.01,38.92,38.97,5800.0
2011-04-19 10:25:00,38.99,39.1,38.99,39.04,1600.0,38.99,39.1,38.99,39.04,1600.0
2011-04-19 10:30:00,39.04,39.05,38.99,38.99,2600.0,39.04,39.05,38.99,38.99,2600.0
2011-04-19 10:35:00,39.04,39.06,39.03,39.04,1400.0,39.04,39.06,39.03,39.04,1400.0
2011-04-19 10:40:00,39.05,39.09,39.04,39.06,2800.0,39.05,39.09,39.04,39.06,2800.0
2011-04-19 10:45:00,39.06,39.08,39.05,39.05,2600.0,39.06,39.08,39.05,39.05,2600.0
2011-04-19 10:50:00,39.06,39.07,39.04,39.04,600.0,39.06,39.07,39.04,39.04,600.0
2011-04-19 10:55:00,39.07,39.09,39.02,39.09,1800.0,39.07,39.09,39.02,39.09,1800.0
2011-04-19 11:00:00,39.09,39.09,39.03,39.06,1000.0,39.09,39.09,39.03,39.06,1000.0
2011-04-19 11:05:00,39.08,39.08,39.04,39.04,1200.0,39.08,39.08,39.04,39.04,1200.0
2011-04-19 11:10:00,39.02,39.02,39.02,39.02,200.0,39.02,39.02,39.02,39.02,200.0
2011-04-19 11:15:00,39.04,39.04,38.98,38.98,2600.0,39.04,39.04,38.98,38.98,2600.0
2011-04-19 11:20:00,39.01,39.01,38.96,38.96,1000.0,39.01,39.01,38.96,38.96,1000.0
2011-04-19 11:25:00,38.96,38.98,38.92,38.92,1400.0,38.96,38.98,38.92,38.92,1400.0
2011-04-19 11:30:00,38.86,38.95,38.86,38.95,2400.0,38.86,38.95,38.86,38.95,2400.0
2011-04-19 11:35:00,38.93,38.93,38.91,38.92,1200.0,38.93,38.93,38.91,38.92,1200.0
2011-04-19 11:40:00,38.91,38.91,38.91,38.91,200.0,38.91,38.91,38.91,38.91,200.0
2011-04-19 11:45:00,38.91,38.91,38.91,38.91,200.0,38.91,38.91,38.91,38.91,200.0
2011-04-19 11:50:00,38.91,38.91,38.91,38.91,600.0,38.91,38.91,38.91,38.91,600.0
2011-04-19 11:55:00,38.91,38.91,38.91,38.91,400.0,38.91,38.91,38.91,38.91,400.0
2011-04-19 12:00:00,38.91,38.91,38.9,38.91,2800.0,38.91,38.91,38.9,38.91,2800.0
2011-04-19 12:05:00,38.9,38.91,38.83,38.83,1400.0,38.9,38.91,38.83,38.83,1400.0
2011-04-19 12:10:00,38.85,38.88,38.85,38.88,600.0,38.85,38.88,38.85,38.88,600.0
2011-04-19 12:15:00,38.86,38.86,38.86,38.86,200.0,38.86,38.86,38.86,38.86,200.0
2011-04-19 12:20:00,38.87,38.88,38.83,38.83,2200.0,38.87,38.88,38.83,38.83,2200.0
2011-04-19 12:25:00,38.8,38.84,38.8,38.82,1000.0,38.8,38.84,38.8,38.82,1000.0
2011-04-19 12:30:00,38.82,38.82,38.81,38.81,1200.0,38.82,38.82,38.81,38.81,1200.0
2011-04-19 12:35:00,38.83,38.83,38.81,38.81,600.0,38.83,38.83,38.81,38.81,600.0
2011-04-19 12:40:00,38.8,38.82,38.8,38.8,800.0,38.8,38.82,38.8,38.8,800.0
2011-04-19 12:45:00,38.8,38.81,38.77,38.77,1600.0,38.8,38.81,38.77,38.77,1600.0
2011-04-19 12:50:00,38.76,38.83,38.76,38.82,1800.0,38.76,38.83,38.76,38.82,1800.0
2011-04-19 12:55:00,38.82,38.82,38.77,38.77,1600.0,38.82,38.82,38.77,38.77,1600.0
2011-04-19 13:00:00,38.77,38.83,38.77,38.8,1000.0,38.77,38.83,38.77,38.8,1000.0
2011-04-19 13:05:00,38.84,38.85,38.83,38.85,2400.0,38.84,38.85,38.83,38.85,2400.0
2011-04-19 13:10:00,38.85,38.91,38.85,38.88,2400.0,38.85,38.91,38.85,38.88,2400.0
2011-04-19 13:15:00,38.9,38.91,38.9,38.91,800.0,38.9,38.91,38.9,38.91,800.0
2011-04-19 13:20:00,38.9,38.91,38.88,38.9,3400.0,38.9,38.91,38.88,38.9,3400.0
2011-04-19 13:25:00,38.9,38.92,38.9,38.92,1200.0,38.9,38.92,38.9,38.92,1200.0
2011-04-19 13:30:00,38.91,38.91,38.9,38.9,1400.0,38.91,38.91,38.9,38.9,1400.0
2011-04-19 13:35:00,38.9,38.9,38.87,38.88,600.0,38.9,38.9,38.87,38.88,600.0
2011-04-19 13:40:00,38.9,38.99,38.9,38.99,7200.0,38.9,38.99,38.9,38.99,7200.0
2011-04-19 13:45:00,39.0,39.0,38.99,39.0,5000.0,39.0,39.0,38.99,39.0,5000.0
2011-04-19 13:50:00,39.01,39.02,39.01,39.02,1800.0,39.01,39.02,39.01,39.02,1800.0
2011-04-19 13:55:00,39.02,39.02,39.01,39.01,4600.0,39.02,39.02,39.01,39.01,4600.0
2011-04-19 14:00:00,38.99,39.0,38.97,38.99,4200.0,38.99,39.0,38.97,38.99,4200.0
2011-04-19 14:05:00,38.97,38.97,38.93,38.93,1600.0,38.97,38.97,38.93,38.93,1600.0
2011-04-19 14:10:00,38.93,38.94,38.92,38.93,3000.0,38.93,38.94,38.92,38.93,3000.0
2011-04-19 14:15:00,38.94,38.94,38.92,38.92,1200.0,38.94,38.94,38.92,38.92,1200.0
2011-04-19 14:20:00,38.91,38.91,38.9,38.91,2000.0,38.91,38.91,38.9,38.91,2000.0
2011-04-19 14:25:00,38.91,38.93,38.91,38.93,1200.0,38.91,38.93,38.91,38.93,1200.0
2011-04-19 14:30:00,38.94,38.94,38.92,38.92,800.0,38.94,38.94,38.92,38.92,800.0
2011-04-19 14:35:00,38.95,38.95,38.95,38.95,400.0,38.95,38.95,38.95,38.95,400.0
2011-04-19 14:40:00,38.95,38.98,38.95,38.98,1800.0,38.95,38.98,38.95,38.98,1800.0
2011-04-19 14:45:00,38.99,38.99,38.98,38.98,2600.0,38.99,38.99,38.98,38.98,2600.0
2011-04-19 14:50:00,38.98,38.99,38.97,38.97,1800.0,38.98,38.99,38.97,38.97,1800.0
2011-04-19 14:55:00,38.97,38.97,38.96,38.96,2800.0,38.97,38.97,38.96,38.96,2800.0
2011-04-19 15:00:00,38.96,38.98,38.96,38.97,1800.0,38.96,38.98,38.96,38.97,1800.0
2011-04-19 15:05:00,38.97,38.99,38.97,38.98,1400.0,38.97,38.99,38.97,38.98,1400.0
2011-04-19 15:10:00,38.99,39.0,38.99,38.99,2600.0,38.99,39.0,38.99,38.99,2600.0
2011-04-19 15:15:00,38.99,39.0,38.99,38.99,3800.0,38.99,39.0,38.99,38.99,3800.0
2011-04-19 15:20:00,39.0,39.02,38.99,38.99,3800.0,39.0,39.02,38.99,38.99,3800.0
2011-04-19 15:25:00,39.0,39.02,39.0,39.0,3600.0,39.0,39.02,39.0,39.0,3600.0
2011-04-19 15:30:00,39.0,39.02,39.0,39.02,5400.0,39.0,39.02,39.0,39.02,5400.0
2011-04-19 15:35:00,39.02,39.05,39.01,39.02,4000.0,39.02,39.05,39.01,39.02,4000.0
2011-04-19 15:40:00,39.03,39.03,39.01,39.01,6000.0,39.03,39.03,39.01,39.01,6000.0
2011-04-19 15:45:00,39.0,39.02,38.99,39.0,11200.0,39.0,39.02,38.99,39.0,11200.0
2011-04-19 15:50:00,39.01,39.05,39.01,39.02,6800.0,39.01,39.05,39.01,39.02,6800.0
2011-04-19 15:55:00,39.04,39.1,39.04,39.06,12200.0,39.04,39.1,39.04,39.06,12200.0
2011-04-20 09:30:00,39.6,39.6,39.49,39.49,2800.0,39.6,39.6,39.49,39.49,2800.0
2011-04-20 09:35:00,39.57,39.62,39.57,39.6,3200.0,39.57,39.62,39.57,39.6,3200.0
2011-04-20 09:40:00,39.6,39.66,39.6,39.65,3000.0,39.6,39.66,39.6,39.65,3000.0
2011-04-20 09:45:00,39.61,39.61,39.6,39.6,2000.0,39.61,39.61,39.6,39.6,2000.0
2011-04-20 09:50:00,39.62,39.62,39.6,39.6,1600.0,39.62,39.62,39.6,39.6,1600.0
2011-04-20 09:55:00,39.63,39.63,39.6,39.6,3400.0,39.63,39.63,39.6,39.6,3400.0
2011-04-20 10:00:00,39.62,39.71,39.62,39.71,11800.0,39.62,39.71,39.62,39.71,11800.0
2011-04-20 10:05:00,39.68,39.68,39.66,39.66,2200.0,39.68,39.68,39.66,39.66,2200.0
2011-04-20 10:10:00,39.66,39.67,39.61,39.67,7600.0,39.66,39.67,39.61,39.67,7600.0
2011-04-20 10:15:00,39.67,39.68,39.67,39.68,1200.0,39.67,39.68,39.67,39.68,1200.0
2011-04-20 10:20:00,39.67,39.68,39.66,39.66,2600.0,39.67,39.68,39.66,39.66,2600.0
2011-04-20 10:25:00,39.68,39.79,39.68,39.79,20800.0,39.68,39.79,39.68,39.79,20800.0
2011-04-20 10:30:00,39.79,39.83,39.79,39.81,8000.0,39.79,39.83,39.79,39.81,8000.0
2011-04-20 10:35:00,39.8,39.81,39.8,39.8,3600.0,39.8,39.81,39.8,39.8,3600.0
2011-04-20 10:40:00,39.79,39.79,39.73,39.73,1800.0,39.79,39.79,39.73,39.73,1800.0
2011-04-20 10:45:00,39.75,39.75,39.73,39.73,800.0,39.75,39.75,39.73,39.73,800.0
2011-04-20 10:50:00,39.77,39.77,39.72,39.74,2600.0,39.77,39.77,39.72,39.74,2600.0
2011-04-20 10:55:00,39.76,39.76,39.7,39.72,3800.0,39.76,39.76,39.7,39.72,3800.0
2011-04-20 11:00:00,39.71,39.71,39.71,39.71,400.0,39.71,39.71,39.71,39.71,400.0
2011-04-20 11:05:00,39.72,39.72,39.7,39.71,2400.0,39.72,39.72,39.7,39.71,2400.0
2011-04-20 11:10:00,39.7,39.7,39.68,39.7,1800.0,39.7,39.7,39.68,39.7,1800.0
2011-04-20 11:15:00,39.69,39.69,39.66,39.66,2200.0,39.69,39.69,39.66,39.66,2200.0
2011-04-20 11:20:00,39.64,39.64,39.62,39.63,1600.0,39.64,39.64,39.62,39.63,1600.0
2011-04-20 11:25:00,39.62,39.72,39.6,39.69,4400.0,39.62,39.72,39.6,39.69,4400.0
2011-04-20 11:30:00,39.69,39.69,39.69,39.69,0.0,39.69,39.69,39.69,39.69,0.0
2011-04-20 11:35:00,39.69,39.69,39.68,39.68,1000.0,39.69,39.69,39.68,39.68,1000.0
2011-04-20 11:40:00,39.68,39.7,39.68,39.7,800.0,39.68,39.7,39.68,39.7,800.0
2011-04-20 11:45:00,39.72,39.77,39.72,39.77,1400.0,39.72,39.77,39.72,39.77,1400.0
2011-04-20 11:50:00,39.74,39.77,39.74,39.77,9600.0,39.74,39.77,39.74,39.77,9600.0
2011-04-20 11:55:00,39.77,39.77,39.77,39.77,6800.0,39.77,39.77,39.77,39.77,6800.0
2011-04-20 12:00:00,39.77,39.77,39.77,39.77,5600.0,39.77,39.77,39.77,39.77,5600.0
2011-04-20 12:05:00,39.77,39.84,39.77,39.84,7400.0,39.77,39.84,39.77,39.84,7400.0
2011-04-20 12:10:00,39.84,39.85,39.83,39.84,5000.0,39.84,39.85,39.83,39.84,5000.0
2011-04-20 12:15:00,39.83,39.85,39.83,39.85,600.0,39.83,39.85,39.83,39.85,600.0
2011-04-20 12:20:00,39.85,39.87,39.84,39.85,2000.0,39.85,39.87,39.84,39.85,2000.0
2011-04-20 12:25:00,39.87,39.87,39.84,39.85,1000.0,39.87,39.87,39.84,39.85,1000.0
2011-04-20 12:30:00,39.85,39.85,39.83,39.83,2600.0,39.85,39.85,39.83,39.83,2600.0
2011-04-20 12:35:00,39.83,39.83,39.83,39.83,600.0,39.83,39.83,39.83,39.83,600.0
2011-04-20 12:40:00,39.83,39.85,39.83,39.85,1600.0,39.83,39.85,39.83,39.85,1600.0
2011-04-20 12:45:00,39.85,39.85,39.83,39.83,3800.0,39.85,39.85,39.83,39.83,3800.0
2011-04-20 12:50:00,39.83,39.84,39.8,39.8,2400.0,39.83,39.84,39.8,39.8,2400.0
2011-04-20 12:55:00,39.79,39.79,39.79,39.79,2800.0,39.79,39.79,39.79,39.79,2800.0
2011-04-20 13:00:00,39.78,39.79,39.78,39.78,1400.0,39.78,39.79,39.78,39.78,1400.0
2011-04-20 13:05:00,39.78,39.81,39.78,39.81,600.0,39.78,39.81,39.78,39.81,600.0
2011-04-20 13:10:00,39.79,39.79,39.77,39.77,1200.0,39.79,39.79,39.77,39.77,1200.0
2011-04-20 13:15:00,39.77,39.77,39.73,39.73,1200.0,39.77,39.77,39.73,39.73,1200.0
2011-04-20 13:20:00,39.73,39.73,39.72,39.73,3200.0,39.73,39.73,39.72,39.73,3200.0
2011-04-20 13:25:00,39.73,39.75,39.73,39.75,1200.0,39.73,39.75,39.73,39.75,1200.0
2011-04-20 13:30:00,39.76,39.76,39.73,39.73,1200.0,39.76,39.76,39.73,39.73,1200.0
2011-04-20 13:35:00,39.72,39.72,39.69,39.69,800.0,39.72,39.72,39.69,39.69,800.0
2011-04-20 13:40:00,39.7,39.7,39.7,39.7,1200.0,39.7,39.7,39.7,39.7,1200.0
2011-04-20 13:45:00,39.71,39.71,39.69,39.69,2200.0,39.71,39.71,39.69,39.69,2200.0
2011-04-20 13:50:00,39.69,39.71,39.68,39.7,5800.0,39.69,39.71,39.68,39.7,5800.0
2011-04-20 13:55:00,39.71,39.71,39.69,39.69,800.0,39.71,39.71,39.69,39.69,800.0
2011-04-20 14:00:00,39.69,39.74,39.69,39.74,4400.0,39.69,39.74,39.69,39.74,4400.0
2011-04-20 14:05:00,39.75,39.75,39.71,39.72,6400.0,39.75,39.75,39.71,39.72,6400.0
2011-04-20 14:10:00,39.73,39.74,39.73,39.74,1400.0,39.73,39.74,39.73,39.74,1400.0
2011-04-20 14:15:00,39.75,39.77,39.75,39.77,400.0,39.75,39.77,39.75,39.77,400.0
2011-04-20 14:20:00,39.76,39.8,39.74,39.77,7600.0,39.76,39.8,39.74,39.77,7600.0
2011-04-20 14:25:00,39.75,39.76,39.75,39.76,2400.0,39.75,39.76,39.75,39.76,2400.0
2011-04-20 14:30:00,39.77,39.77,39.77,39.77,1600.0,39.77,39.77,39.77,39.77,1600.0
2011-04-20 14:35:00,39.79,39.8,39.76,39.76,9200.0,39.79,39.8,39.76,39.76,9200.0
2011-04-20 14:40:00,39.75,39.77,39.74,39.76,2800.0,39.75,39.77,39.74,39.76,2800.0
2011-04-20 14:45:00,39.76,39.79,39.74,39.78,4000.0,39.76,39.79,39.74,39.78,4000.0
2011-04-20 14:50:00,39.77,39.81,39.75,39.79,13200.0,39.77,39.81,39.75,39.79,13200.0
2011-04-20 14:55:00,39.78,39.78,39.76,39.77,6400.0,39.78,39.78,39.76,39.77,6400.0
2011-04-20 15:00:00,39.77,39.83,39.77,39.81,5200.0,39.77,39.83,39.77,39.81,5200.0
2011-04-20 15:05:00,39.82,39.82,39.8,39.81,2600.0,39.82,39.82,39.8,39.81,2600.0
2011-04-20 15:10:00,39.82,39.91,39.81,39.9,10800.0,39.82,39.91,39.81,39.9,10800.0
2011-04-20 15:15:00,39.9,39.94,39.88,39.89,8600.0,39.9,39.94,39.88,39.89,8600.0
2011-04-20 15:20:00,39.89,39.93,39.89,39.93,7600.0,39.89,39.93,39.89,39.93,7600.0
2011-04-20 15:25:00,39.93,39.96,39.88,39.96,6600.0,39.93,39.96,39.88,39.96,6600.0
2011-04-20 15:30:00,39.96,39.97,39.95,39.96,5000.0,39.96,39.97,39.95,39.96,5000.0
2011-04-20 15:35:00,39.96,39.99,39.95,39.99,6200.0,39.96,39.99,39.95,39.99,6200.0
2011-04-20 15:40:00,39.98,40.0,39.98,39.98,19800.0,39.98,40.0,39.98,39.98,19800.0
2011-04-20 15:45:00,39.98,39.99,39.92,39.92,6600.0,39.98,39.99,39.92,39.92,6600.0
2011-04-20 15:50:00,39.91,39.93,39.91,39.92,7400.0,39.91,39.93,39.91,39.92,7400.0
2011-04-20 15:55:00,39.92,39.97,39.91,39.95,26400.0,39.92,39.97,39.91,39.95,26400.0
2011-04-21 09:30:00,39.7,39.88,39.65,39.68,8800.0,39.7,39.88,39.65,39.68,8800.0
2011-04-21 09:35:00,39.76,40.0,39.76,39.97,7600.0,39.76,40.0,39.76,39.97,7600.0
2011-04-21 09:40:00,39.97,40.26,39.91,39.93,22200.0,39.97,40.26,39.91,39.93,22200.0
2011-04-21 09:45:00,39.94,40.0,39.79,39.84,16000.0,39.94,40.0,39.79,39.84,16000.0
2011-04-21 09:50:00,39.84,39.85,39.82,39.82,4600.0,39.84,39.85,39.82,39.82,4600.0
2011-04-21 09:55:00,39.78,39.88,39.75,39.88,5000.0,39.78,39.88,39.75,39.88,5000.0
2011-04-21 10:00:00,39.88,40.01,39.83,39.92,49800.0,39.88,40.01,39.83,39.92,49800.0
2011-04-21 10:05:00,39.87,39.94,39.84,39.94,2800.0,39.87,39.94,39.84,39.94,2800.0
2011-04-21 10:10:00,39.9,39.9,39.74,39.76,27600.0,39.9,39.9,39.74,39.76,27600.0
2011-04-21 10:15:00,39.7,39.8,39.69,39.77,6000.0,39.7,39.8,39.69,39.77,6000.0
2011-04-21 10:20:00,39.76,39.79,39.76,39.79,1600.0,39.76,39.79,39.76,39.79,1600.0
2011-04-21 10:25:00,39.8,40.02,39.8,39.88,6000.0,39.8,40.02,39.8,39.88,6000.0
2011-04-21 10:30:00,39.96,39.96,39.79,39.79,600.0,39.96,39.96,39.79,39.79,600.0
2011-04-21 10:35:00,39.77,39.81,39.72,39.81,4800.0,39.77,39.81,39.72,39.81,4800.0
2011-04-21 10:40:00,39.87,39.87,39.8,39.8,5600.0,39.87,39.87,39.8,39.8,5600.0
2011-04-21 10:45:00,39.75,39.76,39.73,39.74,3400.0,39.75,39.76,39.73,39.74,3400.0
2011-04-21 10:50:00,39.76,39.82,39.76,39.76,25200.0,39.76,39.82,39.76,39.76,25200.0
2011-04-21 10:55:00,39.77,39.77,39.7,39.73,10600.0,39.77,39.77,39.7,39.73,10600.0
2011-04-21 11:00:00,39.76,39.86,39.76,39.85,19800.0,39.76,39.86,39.76,39.85,19800.0
2011-04-21 11:05:00,39.88,39.88,39.85,39.87,1600.0,39.88,39.88,39.85,39.87,1600.0
2011-04-21 11:10:00,39.85,39.88,39.85,39.88,1600.0,39.85,39.88,39.85,39.88,1600.0
2011-04-21 11:15:00,39.91,39.92,39.91,39.92,400.0,39.91,39.92,39.91,39.92,400.0
2011-04-21 11:20:00,39.9,39.96,39.9,39.96,4200.0,39.9,39.96,39.9,39.96,4200.0
2011-04-21 11:25:00,40.0,40.0,39.97,40.0,5400.0,40.0,40.0,39.97,40.0,5400.0
2011-04-21 11:30:00,40.01,40.01,39.95,39.96,9800.0,40.01,40.01,39.95,39.96,9800.0
2011-04-21 11:35:00,39.97,39.97,39.88,39.92,7200.0,39.97,39.97,39.88,39.92,7200.0
2011-04-21 11:40:00,39.9,39.9,39.81,39.88,2600.0,39.9,39.9,39.81,39.88,2600.0
2011-04-21 11:45:00,39.87,39.87,39.73,39.75,11800.0,39.87,39.87,39.73,39.75,11800.0
2011-04-21 11:50:00,39.77,39.94,39.77,39.9,19200.0,39.77,39.94,39.77,39.9,19200.0
2011-04-21 11:55:00,39.94,39.94,39.88,39.88,800.0,39.94,39.94,39.88,39.88,800.0
2011-04-21 12:00:00,39.91,39.92,39.91,39.92,1000.0,39.91,39.92,39.91,39.92,1000.0
2011-04-21 12:05:00,39.9,39.98,39.9,39.98,13200.0,39.9,39.98,39.9,39.98,13200.0
2011-04-21 12:10:00,39.95,39.95,39.95,39.95,200.0,39.95,39.95,39.95,39.95,200.0
2011-04-21 12:15:00,39.96,39.97,39.94,39.97,2600.0,39.96,39.97,39.94,39.97,2600.0
2011-04-21 12:20:00,39.96,39.97,39.96,39.97,400.0,39.96,39.97,39.96,39.97,400.0
2011-04-21 12:25:00,39.97,40.0,39.97,40.0,10400.0,39.97,40.0,39.97,40.0,10400.0
2011-04-21 12:30:00,40.0,40.02,40.0,40.01,5600.0,40.0,40.02,40.0,40.01,5600.0
2011-04-21 12:35:00,40.02,40.02,39.96,39.96,1800.0,40.02,40.02,39.96,39.96,1800.0
2011-04-21 12:40:00,39.94,39.97,39.94,39.95,2000.0,39.94,39.97,39.94,39.95,2000.0
2011-04-21 12:45:00,39.94,39.94,39.91,39.92,1800.0,39.94,39.94,39.91,39.92,1800.0
2011-04-21 12:50:00,39.92,39.94,39.91,39.94,6400.0,39.92,39.94,39.91,39.94,6400.0
2011-04-21 12:55:00,39.97,40.0,39.91,39.96,33600.0,39.97,40.0,39.91,39.96,33600.0
2011-04-21 13:00:00,39.96,40.02,39.96,40.02,2000.0,39.96,40.02,39.96,40.02,2000.0
2011-04-21 13:05:00,40.04,40.04,40.02,40.03,1600.0,40.04,40.04,40.02,40.03,1600.0
2011-04-21 13:10:00,40.03,40.06,40.03,40.05,2600.0,40.03,40.06,40.03,40.05,2600.0
2011-04-21 13:15:00,40.06,40.06,40.05,40.05,800.0,40.06,40.06,40.05,40.05,800.0
2011-04-21 13:20:00,40.06,40.06,40.02,40.02,1800.0,40.06,40.06,40.02,40.02,1800.0
2011-04-21 13:25:00,40.0,40.02,40.0,40.02,2200.0,40.0,40.02,40.0,40.02,2200.0
2011-04-21 13:30:00,40.01,40.01,40.0,40.01,2200.0,40.01,40.01,40.0,40.01,2200.0
2011-04-21 13:35:00,40.0,40.02,39.99,40.0,1000.0,40.0,40.02,39.99,40.0,1000.0
2011-04-21 13:40:00,40.01,40.03,40.0,40.02,5800.0,40.01,40.03,40.0,40.02,5800.0
2011-04-21 13:45:00,40.01,40.02,39.98,39.98,8800.0,40.01,40.02,39.98,39.98,8800.0
2011-04-21 13:50:00,39.96,39.96,39.96,39.96,200.0,39.96,39.96,39.96,39.96,200.0
2011-04-21 13:55:00,39.97,39.99,39.97,39.99,1000.0,39.97,39.99,39.97,39.99,1000.0
2011-04-21 14:00:00,39.97,39.99,39.97,39.99,600.0,39.97,39.99,39.97,39.99,600.0
2011-04-21 14:05:00,39.99,39.99,39.99,39.99,600.0,39.99,39.99,39.99,39.99,600.0
2011-04-21 14:10:00,39.99,39.99,39.98,39.98,600.0,39.99,39.99,39.98,39.98,600.0
2011-04-21 14:15:00,39.99,39.99,39.98,39.98,1600.0,39.99,39.99,39.98,39.98,1600.0
2011-04-21 14:20:00,40.0,40.0,40.0,40.0,600.0,40.0,40.0,40.0,40.0,600.0
2011-04-21 14:25:00,39.99,40.0,39.99,40.0,1800.0,39.99,40.0,39.99,40.0,1800.0
2011-04-21 14:30:00,39.99,40.04,39.99,40.02,9000.0,39.99,40.04,39.99,40.02,9000.0
2011-04-21 14:35:00,40.02,40.02,39.99,39.99,2200.0,40.02,40.02,39.99,39.99,2200.0
2011-04-21 14:40:00,39.99,39.99,39.96,39.97,1600.0,39.99,39.99,39.96,39.97,1600.0
2011-04-21 14:45:00,39.98,40.0,39.97,39.97,2000.0,39.98,40.0,39.97,39.97,2000.0
2011-04-21 14:50:00,39.97,39.99,39.97,39.98,2200.0,39.97,39.99,39.97,39.98,2200.0
2011-04-21 14:55:00,39.98,39.99,39.98,39.99,1400.0,39.98,39.99,39.98,39.99,1400.0
2011-04-21 15:00:00,39.98,39.98,39.96,39.97,4200.0,39.98,39.98,39.96,39.97,4200.0
2011-04-21 15:05:00,39.97,39.98,39.97,39.98,2600.0,39.97,39.98,39.97,39.98,2600.0
2011-04-21 15:10:00,40.0,40.01,39.99,39.99,1600.0,40.0,40.01,39.99,39.99,1600.0
2011-04-21 15:15:00,39.99,39.99,39.99,39.99,800.0,39.99,39.99,39.99,39.99,800.0
2011-04-21 15:20:00,39.99,40.02,39.98,40.02,4600.0,39.99,40.02,39.98,40.02,4600.0
2011-04-21 15:25:00,40.02,40.02,39.98,39.98,5200.0,40.02,40.02,39.98,39.98,5200.0
2011-04-21 15:30:00,39.99,40.04,39.99,40.04,2000.0,39.99,40.04,39.99,40.04,2000.0
2011-04-21 15:35:00,40.02,40.06,40.02,40.06,5200.0,40.02,40.06,40.02,40.06,5200.0
2011-04-21 15:40:00,40.03,40.06,40.03,40.05,3600.0,40.03,40.06,40.03,40.05,3600.0
2011-04-21 15:45:00,40.05,40.08,40.05,40.05,6200.0,40.05,40.08,40.05,40.05,6200.0
2011-04-21 15:50:00,40.05,40.05,40.0,40.04,21800.0,40.05,40.05,40.0,40.04,21800.0
2011-04-21 15:55:00,40.02,40.07,40.0,40.07,28800.0,40.02,40.07,40.0,40.07,28800.0
2011-04-25 09:30:00,39.88,40.5,39.88,40.09,52800.0,39.88,40.5,39.88,40.09,52800.0
2011-04-25 09:35:00,40.09,40.18,40.09,40.18,1000.0,40.09,40.18,40.09,40.18,1000.0
2011-04-25 09:40:00,40.21,40.21,40.21,40.21,200.0,40.21,40.21,40.21,40.21,200.0
2011-04-25 09:45:00,40.28,40.28,40.23,40.27,1200.0,40.28,40.28,40.23,40.27,1200.0
2011-04-25 09:50:00,40.27,40.3,40.24,40.3,2600.0,40.27,40.3,40.24,40.3,2600.0
2011-04-25 09:55:00,40.34,40.35,40.29,40.32,5200.0,40.34,40.35,40.29,40.32,5200.0
2011-04-25 10:00:00,40.35,40.38,40.35,40.38,3000.0,40.35,40.38,40.35,40.38,3000.0
2011-04-25 10:05:00,40.36,40.36,40.26,40.26,5400.0,40.36,40.36,40.26,40.26,5400.0
2011-04-25 10:10:00,40.26,40.3,40.18,40.22,6200.0,40.26,40.3,40.18,40.22,6200.0
2011-04-25 10:15:00,40.22,40.29,40.22,40.22,1400.0,40.22,40.29,40.22,40.22,1400.0
2011-04-25 10:20:00,40.25,40.29,40.17,40.27,24400.0,40.25,40.29,40.17,40.27,24400.0
2011-04-25 10:25:00,40.3,40.3,40.18,40.24,6400.0,40.3,40.3,40.18,40.24,6400.0
2011-04-25 10:30:00,40.19,40.25,40.19,40.19,4200.0,40.19,40.25,40.19,40.19,4200.0
2011-04-25 10:35:00,40.18,40.21,40.16,40.16,38800.0,40.18,40.21,40.16,40.16,38800.0
2011-04-25 10:40:00,40.18,40.18,40.16,40.17,4400.0,40.18,40.18,40.16,40.17,4400.0
2011-04-25 10:45:00,40.17,40.18,40.13,40.14,17000.0,40.17,40.18,40.13,40.14,17000.0
2011-04-25 10:50:00,40.13,40.15,40.1,40.14,7000.0,40.13,40.15,40.1,40.14,7000.0
2011-04-25 10:55:00,40.14,40.14,40.09,40.11,4000.0,40.14,40.14,40.09,40.11,4000.0
2011-04-25 11:00:00,40.14,40.14,40.1,40.1,600.0,40.14,40.14,40.1,40.1,600.0
2011-04-25 11:05:00,40.12,40.17,40.1,40.12,47600.0,40.12,40.17,40.1,40.12,47600.0
2011-04-25 11:10:00,40.1,40.12,40.1,40.1,6000.0,40.1,40.12,40.1,40.1,6000.0
2011-04-25 11:15:00,40.1,40.13,40.1,40.13,2600.0,40.1,40.13,40.1,40.13,2600.0
2011-04-25 11:20:00,40.1,40.1,40.09,40.1,3000.0,40.1,40.1,40.09,40.1,3000.0
2011-04-25 11:25:00,40.05,40.08,40.02,40.06,9400.0,40.05,40.08,40.02,40.06,9400.0
2011-04-25 11:30:00,40.04,40.08,40.04,40.08,1200.0,40.04,40.08,40.04,40.08,1200.0
2011-04-25 11:35:00,40.08,40.08,40.08,40.08,1000.0,40.08,40.08,40.08,40.08,1000.0
2011-04-25 11:40:00,40.06,40.09,40.06,40.08,2600.0,40.06,40.09,40.06,40.08,2600.0
2011-04-25 11:45:00,40.08,40.1,40.01,40.05,1600.0,40.08,40.1,40.01,40.05,1600.0
2011-04-25 11:50:00,40.01,40.07,40.01,40.05,2200.0,40.01,40.07,40.01,40.05,2200.0
2011-04-25 11:55:00,40.09,40.11,40.08,40.11,1000.0,40.09,40.11,40.08,40.11,1000.0
2011-04-25 12:00:00,40.11,40.13,40.1,40.13,1800.0,40.11,40.13,40.1,40.13,1800.0
2011-04-25 12:05:00,40.12,40.12,40.12,40.12,400.0,40.12,40.12,40.12,40.12,400.0
2011-04-25 12:10:00,40.11,40.11,40.11,40.11,200.0,40.11,40.11,40.11,40.11,200.0
2011-04-25 12:15:00,40.11,40.12,40.1,40.12,1200.0,40.11,40.12,40.1,40.12,1200.0
2011-04-25 12:20:00,40.13,40.15,40.08,40.1,1800.0,40.13,40.15,40.08,40.1,1800.0
2011-04-25 12:25:00,40.1,40.1,40.08,40.08,400.0,40.1,40.1,40.08,40.08,400.0
2011-04-25 12:30:00,40.1,40.1,40.08,40.1,1200.0,40.1,40.1,40.08,40.1,1200.0
2011-04-25 12:35:00,40.1,40.1,40.1,40.1,200.0,40.1,40.1,40.1,40.1,200.0
2011-04-25 12:40:00,40.1,40.1,40.1,40.1,200.0,40.1,40.1,40.1,40.1,200.0
2011-04-25 12:45:00,40.1,40.1,40.09,40.09,7200.0,40.1,40.1,40.09,40.09,7200.0
2011-04-25 12:50:00,40.1,40.13,40.08,40.12,3200.0,40.1,40.13,40.08,40.12,3200.0
2011-04-25 12:55:00,40.08,40.09,40.08,40.09,400.0,40.08,40.09,40.08,40.09,400.0
2011-04-25 13:00:00,40.06,40.06,40.04,40.06,3000.0,40.06,40.06,40.04,40.06,3000.0
2011-04-25 13:05:00,40.06,40.08,40.05,40.06,1400.0,40.06,40.08,40.05,40.06,1400.0
2011-04-25 13:10:00,40.06,40.06,40.05,40.05,800.0,40.06,40.06,40.05,40.05,800.0
2011-04-25 13:15:00,40.05,40.05,40.02,40.05,1400.0,40.05,40.05,40.02,40.05,1400.0
2011-04-25 13:20:00,40.05,40.05,40.05,40.05,0.0,40.05,40.05,40.05,40.05,0.0
2011-04-25 13:25:00,40.08,40.08,40.08,40.08,200.0,40.08,40.08,40.08,40.08,200.0
2011-04-25 13:30:00,40.09,40.09,40.04,40.04,800.0,40.09,40.09,40.04,40.04,800.0
2011-04-25 13:35:00,40.08,40.09,40.04,40.09,1400.0,40.08,40.09,40.04,40.09,1400.0
2011-04-25 13:40:00,40.06,40.06,40.06,40.06,200.0,40.06,40.06,40.06,40.06,200.0
2011-04-25 13:45:00,40.06,40.09,40.06,40.08,2400.0,40.06,40.09,40.06,40.08,2400.0
2011-04-25 13:50:00,40.09,40.12,40.09,40.11,1600.0,40.09,40.12,40.09,40.11,1600.0
2011-04-25 13:55:00,40.11,40.13,40.11,40.13,1200.0,40.11,40.13,40.11,40.13,1200.0
2011-04-25 14:00:00,40.13,40.15,40.13,40.13,30200.0,40.13,40.15,40.13,40.13,30200.0
2011-04-25 14:05:00,40.13,40.13,40.13,40.13,4600.0,40.13,40.13,40.13,40.13,4600.0
2011-04-25 14:10:00,40.12,40.13,40.12,40.12,1400.0,40.12,40.13,40.12,40.12,1400.0
2011-04-25 14:15:00,40.12,40.14,40.11,40.14,1600.0,40.12,40.14,40.11,40.14,1600.0
2011-04-25 14:20:00,40.13,40.13,40.12,40.13,1600.0,40.13,40.13,40.12,40.13,1600.0
2011-04-25 14:25:00,40.12,40.13,40.12,40.13,2000.0,40.12,40.13,40.12,40.13,2000.0
2011-04-25 14:30:00,40.13,40.13,40.12,40.12,2000.0,40.13,40.13,40.12,40.12,2000.0
2011-04-25 14:35:00,40.12,40.13,40.11,40.13,1200.0,40.12,40.13,40.11,40.13,1200.0
2011-04-25 14:40:00,40.11,40.12,40.1,40.12,1000.0,40.11,40.12,40.1,40.12,1000.0
2011-04-25 14:45:00,40.1,40.1,40.08,40.08,4000.0,40.1,40.1,40.08,40.08,4000.0
2011-04-25 14:50:00,40.06,40.08,40.06,40.06,1400.0,40.06,40.08,40.06,40.06,1400.0
2011-04-25 14:55:00,40.08,40.08,40.06,40.06,2000.0,40.08,40.08,40.06,40.06,2000.0
2011-04-25 15:00:00,40.06,40.07,40.05,40.05,1800.0,40.06,40.07,40.05,40.05,1800.0
2011-04-25 15:05:00,40.06,40.06,40.04,40.05,2800.0,40.06,40.06,40.04,40.05,2800.0
2011-04-25 15:10:00,40.05,40.05,40.01,40.05,4400.0,40.05,40.05,40.01,40.05,4400.0
2011-04-25 15:15:00,40.04,40.04,40.01,40.01,12600.0,40.04,40.04,40.01,40.01,12600.0
2011-04-25 15:20:00,40.02,40.02,39.99,39.99,3400.0,40.02,40.02,39.99,39.99,3400.0
2011-04-25 15:25:00,39.99,39.99,39.96,39.96,8600.0,39.99,39.99,39.96,39.96,8600.0
2011-04-25 15:30:00,39.95,39.96,39.95,39.96,4600.0,39.95,39.96,39.95,39.96,4600.0
2011-04-25 15:35:00,39.96,39.99,39.96,39.99,2000.0,39.96,39.99,39.96,39.99,2000.0
2011-04-25 15:40:00,39.99,40.0,39.98,39.99,5200.0,39.99,40.0,39.98,39.99,5200.0
2011-04-25 15:45:00,39.99,40.01,39.99,39.99,6800.0,39.99,40.01,39.99,39.99,6800.0
2011-04-25 15:50:00,39.99,40.0,39.96,39.99,21800.0,39.99,40.0,39.96,39.99,21800.0
2011-04-25 15:55:00,39.98,39.99,39.93,39.95,24200.0,39.98,39.99,39.93,39.95,24200.0
2011-04-26 09:30:00,39.71,40.09,39.71,40.02,68800.0,39.71,40.09,39.71,40.02,68800.0
2011-04-26 09:35:00,40.02,40.13,39.91,39.92,14000.0,40.02,40.13,39.91,39.92,14000.0
2011-04-26 09:40:00,39.92,39.97,39.85,39.89,13000.0,39.92,39.97,39.85,39.89,13000.0
2011-04-26 09:45:00,39.94,39.95,39.93,39.95,7000.0,39.94,39.95,39.93,39.95,7000.0
2011-04-26 09:50:00,39.99,40.07,39.95,40.01,3800.0,39.99,40.07,39.95,40.01,3800.0
2011-04-26 09:55:00,40.04,40.23,40.04,40.2,6200.0,40.04,40.23,40.04,40.2,6200.0
2011-04-26 10:00:00,40.15,40.25,40.06,40.08,10000.0,40.15,40.25,40.06,40.08,10000.0
2011-04-26 10:05:00,40.09,40.1,40.0,40.06,5800.0,40.09,40.1,40.0,40.06,5800.0
2011-04-26 10:10:00,40.08,40.08,40.02,40.05,4600.0,40.08,40.08,40.02,40.05,4600.0
2011-04-26 10:15:00,40.04,40.04,40.0,40.0,4000.0,40.04,40.04,40.0,40.0,4000.0
2011-04-26 10:20:00,39.99,40.06,39.99,40.0,4600.0,39.99,40.06,39.99,40.0,4600.0
2011-04-26 10:25:00,40.02,40.05,39.98,40.05,8000.0,40.02,40.05,39.98,40.05,8000.0
2011-04-26 10:30:00,40.04,40.04,39.95,39.96,8200.0,40.04,40.04,39.95,39.96,8200.0
2011-04-26 10:35:00,39.98,40.03,39.98,40.03,14400.0,39.98,40.03,39.98,40.03,14400.0
2011-04-26 10:40:00,40.04,40.07,39.96,40.05,8400.0,40.04,40.07,39.96,40.05,8400.0
2011-04-26 10:45:00,40.06,40.06,39.97,39.99,7000.0,40.06,40.06,39.97,39.99,7000.0
2011-04-26 10:50:00,39.99,40.0,39.92,39.93,20200.0,39.99,40.0,39.92,39.93,20200.0
2011-04-26 10:55:00,39.98,39.99,39.94,39.99,13800.0,39.98,39.99,39.94,39.99,13800.0
2011-04-26 11:00:00,39.99,40.02,39.99,40.02,23200.0,39.99,40.02,39.99,40.02,23200.0
2011-04-26 11:05:00,40.01,40.01,39.96,39.99,3800.0,40.01,40.01,39.96,39.99,3800.0
2011-04-26 11:10:00,40.0,40.05,39.98,40.01,9400.0,40.0,40.05,39.98,40.01,9400.0
2011-04-26 11:15:00,40.01,40.05,39.98,40.05,12200.0,40.01,40.05,39.98,40.05,12200.0
2011-04-26 11:20:00,40.02,40.02,39.99,40.01,6400.0,40.02,40.02,39.99,40.01,6400.0
2011-04-26 11:25:00,39.99,40.06,39.99,40.05,3200.0,39.99,40.06,39.99,40.05,3200.0
2011-04-26 11:30:00,40.02,40.02,40.01,40.02,2600.0,40.02,40.02,40.01,40.02,2600.0
2011-04-26 11:35:00,40.0,40.02,39.99,40.0,4600.0,40.0,40.02,39.99,40.0,4600.0
2011-04-26 11:40:00,40.02,40.04,40.02,40.04,400.0,40.02,40.04,40.02,40.04,400.0
2011-04-26 11:45:00,40.04,40.05,40.0,40.05,3600.0,40.04,40.05,40.0,40.05,3600.0
2011-04-26 11:50:00,40.07,40.12,40.07,40.11,1600.0,40.07,40.12,40.07,40.11,1600.0
2011-04-26 11:55:00,40.12,40.15,40.12,40.15,3400.0,40.12,40.15,40.12,40.15,3400.0
2011-04-26 12:00:00,40.15,40.17,40.12,40.17,3200.0,40.15,40.17,40.12,40.17,3200.0
2011-04-26 12:05:00,40.17,40.17,40.15,40.16,1200.0,40.17,40.17,40.15,40.16,1200.0
2011-04-26 12:10:00,40.17,40.2,40.17,40.2,1400.0,40.17,40.2,40.17,40.2,1400.0
2011-04-26 12:15:00,40.2,40.2,40.16,40.18,2200.0,40.2,40.2,40.16,40.18,2200.0
2011-04-26 12:20:00,40.18,40.18,40.17,40.18,1400.0,40.18,40.18,40.17,40.18,1400.0
2011-04-26 12:25:00,40.17,40.17,40.16,40.17,1600.0,40.17,40.17,40.16,40.17,1600.0
2011-04-26 12:30:00,40.17,40.17,40.13,40.14,1600.0,40.17,40.17,40.13,40.14,1600.0
2011-04-26 12:35:00,40.15,40.15,40.15,40.15,800.0,40.15,40.15,40.15,40.15,800.0
2011-04-26 12:40:00,40.15,40.15,40.13,40.13,2000.0,40.15,40.15,40.13,40.13,2000.0
2011-04-26 12:45:00,40.15,40.15,40.13,40.13,1000.0,40.15,40.15,40.13,40.13,1000.0
2011-04-26 12:50:00,40.15,40.16,40.13,40.13,2600.0,40.15,40.16,40.13,40.13,2600.0
2011-04-26 12:55:00,40.13,40.15,40.13,40.13,2200.0,40.13,40.15,40.13,40.13,2200.0
2011-04-26 13:00:00,40.13,40.16,40.13,40.15,800.0,40.13,40.16,40.13,40.15,800.0
2011-04-26 13:05:00,40.17,40.18,40.17,40.18,1000.0,40.17,40.18,40.17,40.18,1000.0
2011-04-26 13:10:00,40.17,40.18,40.15,40.16,2400.0,40.17,40.18,40.15,40.16,2400.0
2011-04-26 13:15:00,40.17,40.17,40.16,40.16,1800.0,40.17,40.17,40.16,40.16,1800.0
2011-04-26 13:20:00,40.17,40.17,40.13,40.16,3200.0,40.17,40.17,40.13,40.16,3200.0
2011-04-26 13:25:00,40.13,40.16,40.13,40.16,1600.0,40.13,40.16,40.13,40.16,1600.0
2011-04-26 13:30:00,40.16,40.16,40.15,40.15,800.0,40.16,40.16,40.15,40.15,800.0
2011-04-26 13:35:00,40.18,40.19,40.17,40.19,600.0,40.18,40.19,40.17,40.19,600.0
2011-04-26 13:40:00,40.19,40.21,40.19,40.19,2000.0,40.19,40.21,40.19,40.19,2000.0
2011-04-26 13:45:00,40.19,40.2,40.18,40.2,800.0,40.19,40.2,40.18,40.2,800.0
2011-04-26 13:50:00,40.17,40.18,40.13,40.14,4800.0,40.17,40.18,40.13,40.14,4800.0
2011-04-26 13:55:00,40.18,40.18,40.18,40.18,200.0,40.18,40.18,40.18,40.18,200.0
2011-04-26 14:00:00,40.18,40.2,40.17,40.2,4000.0,40.18,40.2,40.17,40.2,4000.0
2011-04-26 14:05:00,40.2,40.2,40.16,40.18,2800.0,40.2,40.2,40.16,40.18,2800.0
2011-04-26 14:10:00,40.16,40.19,40.16,40.19,800.0,40.16,40.19,40.16,40.19,800.0
2011-04-26 14:15:00,40.23,40.24,40.2,40.21,8600.0,40.23,40.24,40.2,40.21,8600.0
2011-04-26 14:20:00,40.2,40.2,40.2,40.2,1200.0,40.2,40.2,40.2,40.2,1200.0
2011-04-26 14:25:00,40.25,40.25,40.21,40.22,1200.0,40.25,40.25,40.21,40.22,1200.0
2011-04-26 14:30:00,40.24,40.24,40.22,40.22,1000.0,40.24,40.24,40.22,40.22,1000.0
2011-04-26 14:35:00,40.25,40.27,40.23,40.24,2800.0,40.25,40.27,40.23,40.24,2800.0
2011-04-26 14:40:00,40.23,40.25,40.22,40.24,2200.0,40.23,40.25,40.22,40.24,2200.0
2011-04-26 14:45:00,40.25,40.25,40.22,40.24,2000.0,40.25,40.25,40.22,40.24,2000.0
2011-04-26 14:50:00,40.24,40.26,40.24,40.25,1800.0,40.24,40.26,40.24,40.25,1800.0
2011-04-26 14:55:00,40.26,40.27,40.24,40.24,1200.0,40.26,40.27,40.24,40.24,1200.0
2011-04-26 15:00:00,40.29,40.29,40.26,40.29,1400.0,40.29,40.29,40.26,40.29,1400.0
2011-04-26 15:05:00,40.26,40.3,40.26,40.26,2600.0,40.26,40.3,40.26,40.26,2600.0
2011-04-26 15:10:00,40.24,40.28,40.24,40.28,2600.0,40.24,40.28,40.24,40.28,2600.0
2011-04-26 15:15:00,40.29,40.29,40.04,40.18,17200.0,40.29,40.29,40.04,40.18,17200.0
2011-04-26 15:20:00,40.18,40.21,40.15,40.19,7800.0,40.18,40.21,40.15,40.19,7800.0
2011-04-26 15:25:00,40.18,40.22,40.17,40.17,4800.0,40.18,40.22,40.17,40.17,4800.0
2011-04-26 15:30:00,40.16,40.21,40.16,40.17,3000.0,40.16,40.21,40.16,40.17,3000.0
2011-04-26 15:35:00,40.17,40.19,40.12,40.13,6800.0,40.17,40.19,40.12,40.13,6800.0
2011-04-26 15:40:00,40.13,40.17,40.12,40.15,6600.0,40.13,40.17,40.12,40.15,6600.0
2011-04-26 15:45:00,40.17,40.17,40.08,40.11,8400.0,40.17,40.17,40.08,40.11,8400.0
2011-04-26 15:50:00,40.1,40.12,40.1,40.12,11000.0,40.1,40.12,40.1,40.12,11000.0
2011-04-26 15:55:00,40.13,40.22,40.13,40.21,31200.0,40.13,40.22,40.13,40.21,31200.0
2011-04-27 09:30:00,40.16,40.32,40.03,40.32,15800.0,40.16,40.32,40.03,40.32,15800.0
2011-04-27 09:35:00,40.42,40.42,40.42,40.42,200.0,40.42,40.42,40.42,40.42,200.0
2011-04-27 09:40:00,40.29,40.32,40.27,40.27,1400.0,40.29,40.32,40.27,40.27,1400.0
2011-04-27 09:45:00,40.24,40.27,40.24,40.27,1600.0,40.24,40.27,40.24,40.27,1600.0
2011-04-27 09:50:00,40.26,40.26,40.24,40.24,800.0,40.26,40.26,40.24,40.24,800.0
2011-04-27 09:55:00,40.29,40.33,40.29,40.29,1400.0,40.29,40.33,40.29,40.29,1400.0
2011-04-27 10:00:00,40.27,40.27,40.21,40.21,1800.0,40.27,40.27,40.21,40.21,1800.0
2011-04-27 10:05:00,40.22,40.24,40.22,40.24,3600.0,40.22,40.24,40.22,40.24,3600.0
2011-04-27 10:10:00,40.24,40.35,40.24,40.35,3400.0,40.24,40.35,40.24,40.35,3400.0
2011-04-27 10:15:00,40.3,40.38,40.29,40.3,5600.0,40.3,40.38,40.29,40.3,5600.0
2011-04-27 10:20:00,40.31,40.32,40.12,40.18,5800.0,40.31,40.32,40.12,40.18,5800.0
2011-04-27 10:25:00,40.12,40.16,40.08,40.08,11000.0,40.12,40.16,40.08,40.08,11000.0
2011-04-27 10:30:00,40.08,40.32,40.08,40.32,6000.0,40.08,40.32,40.08,40.32,6000.0
2011-04-27 10:35:00,40.32,40.35,40.31,40.33,1000.0,40.32,40.35,40.31,40.33,1000.0
2011-04-27 10:40:00,40.35,40.43,40.35,40.35,4400.0,40.35,40.43,40.35,40.35,4400.0
2011-04-27 10:45:00,40.4,40.47,40.39,40.46,4400.0,40.4,40.47,40.39,40.46,4400.0
2011-04-27 10:50:00,40.46,40.47,40.43,40.43,4000.0,40.46,40.47,40.43,40.43,4000.0
2011-04-27 10:55:00,40.45,40.49,40.44,40.49,3200.0,40.45,40.49,40.44,40.49,3200.0
2011-04-27 11:00:00,40.5,40.5,40.39,40.39,3600.0,40.5,40.5,40.39,40.39,3600.0
2011-04-27 11:05:00,40.41,40.42,40.4,40.42,2400.0,40.41,40.42,40.4,40.42,2400.0
2011-04-27 11:10:00,40.44,40.45,40.42,40.45,2200.0,40.44,40.45,40.42,40.45,2200.0
2011-04-27 11:15:00,40.44,40.44,40.4,40.4,400.0,40.44,40.44,40.4,40.4,400.0
2011-04-27 11:20:00,40.4,40.41,40.37,40.4,2200.0,40.4,40.41,40.37,40.4,2200.0
2011-04-27 11:25:00,40.4,40.4,40.4,40.4,200.0,40.4,40.4,40.4,40.4,200.0
2011-04-27 11:30:00,40.38,40.38,40.33,40.34,4600.0,40.38,40.38,40.33,40.34,4600.0
2011-04-27 11:35:00,40.34,40.35,40.34,40.35,600.0,40.34,40.35,40.34,40.35,600.0
2011-04-27 11:40:00,40.34,40.36,40.34,40.36,400.0,40.34,40.36,40.34,40.36,400.0
2011-04-27 11:45:00,40.36,40.38,40.36,40.38,600.0,40.36,40.38,40.36,40.38,600.0
2011-04-27 11:50:00,40.38,40.38,40.38,40.38,3200.0,40.38,40.38,40.38,40.38,3200.0
2011-04-27 11:55:00,40.42,40.42,40.35,40.35,2400.0,40.42,40.42,40.35,40.35,2400.0
2011-04-27 12:00:00,40.37,40.37,40.35,40.35,400.0,40.37,40.37,40.35,40.35,400.0
2011-04-27 12:05:00,40.35,40.35,40.35,40.35,400.0,40.35,40.35,40.35,40.35,400.0
2011-04-27 12:10:00,40.3,40.31,40.28,40.31,800.0,40.3,40.31,40.28,40.31,800.0
2011-04-27 12:15:00,40.33,40.35,40.32,40.32,3000.0,40.33,40.35,40.32,40.32,3000.0
2011-04-27 12:20:00,40.32,40.33,40.31,40.31,1400.0,40.32,40.33,40.31,40.31,1400.0
2011-04-27 12:25:00,40.31,40.31,40.31,40.31,400.0,40.31,40.31,40.31,40.31,400.0
2011-04-27 12:30:00,40.32,40.38,40.32,40.37,3000.0,40.32,40.38,40.32,40.37,3000.0
2011-04-27 12:35:00,40.34,40.4,40.34,40.4,800.0,40.34,40.4,40.34,40.4,800.0
2011-04-27 12:40:00,40.41,40.41,40.4,40.4,1200.0,40.41,40.41,40.4,40.4,1200.0
2011-04-27 12:45:00,40.41,40.43,40.37,40.43,1600.0,40.41,40.43,40.37,40.43,1600.0
2011-04-27 12:50:00,40.43,40.45,40.43,40.45,1600.0,40.43,40.45,40.43,40.45,1600.0
2011-04-27 12:55:00,40.45,40.45,40.44,40.44,600.0,40.45,40.45,40.44,40.44,600.0
2011-04-27 13:00:00,40.43,40.47,40.43,40.45,3000.0,40.43,40.47,40.43,40.45,3000.0
2011-04-27 13:05:00,40.45,40.45,40.43,40.44,600.0,40.45,40.45,40.43,40.44,600.0
2011-04-27 13:10:00,40.43,40.44,40.37,40.38,2400.0,40.43,40.44,40.37,40.38,2400.0
2011-04-27 13:15:00,40.4,40.41,40.4,40.41,1400.0,40.4,40.41,40.4,40.41,1400.0
2011-04-27 13:20:00,40.4,40.41,40.4,40.41,600.0,40.4,40.41,40.4,40.41,600.0
2011-04-27 13:25:00,40.43,40.43,40.43,40.43,200.0,40.43,40.43,40.43,40.43,200.0
2011-04-27 13:30:00,40.42,40.45,40.42,40.45,2000.0,40.42,40.45,40.42,40.45,2000.0
2011-04-27 13:35:00,40.46,40.49,40.46,40.47,1400.0,40.46,40.49,40.46,40.47,1400.0
2011-04-27 13:40:00,40.48,40.48,40.46,40.46,1400.0,40.48,40.48,40.46,40.46,1400.0
2011-04-27 13:45:00,40.48,40.48,40.48,40.48,200.0,40.48,40.48,40.48,40.48,200.0
2011-04-27 13:50:00,40.48,40.5,40.48,40.49,1400.0,40.48,40.5,40.48,40.49,1400.0
2011-04-27 13:55:00,40.49,40.49,40.49,40.49,0.0,40.49,40.49,40.49,40.49,0.0
2011-04-27 14:00:00,40.46,40.49,40.46,40.46,2400.0,40.46,40.49,40.46,40.46,2400.0
2011-04-27 14:05:00,40.46,40.47,40.46,40.47,600.0,40.46,40.47,40.46,40.47,600.0
2011-04-27 14:10:00,40.47,40.47,40.46,40.46,2400.0,40.47,40.47,40.46,40.46,2400.0
2011-04-27 14:15:00,40.45,40.47,40.43,40.47,1800.0,40.45,40.47,40.43,40.47,1800.0
2011-04-27 14:20:00,40.47,40.49,40.39,40.42,4400.0,40.47,40.49,40.39,40.42,4400.0
2011-04-27 14:25:00,40.42,40.43,40.39,40.39,2200.0,40.42,40.43,40.39,40.39,2200.0
2011-04-27 14:30:00,40.4,40.42,40.38,40.4,2400.0,40.4,40.42,40.38,40.4,2400.0
2011-04-27 14:35:00,40.39,40.39,40.35,40.37,10000.0,40.39,40.39,40.35,40.37,10000.0
2011-04-27 14:40:00,40.38,40.38,40.35,40.35,4400.0,40.38,40.38,40.35,40.35,4400.0
2011-04-27 14:45:00,40.34,40.36,40.33,40.33,4600.0,40.34,40.36,40.33,40.33,4600.0
2011-04-27 14:50:00,40.35,40.4,40.35,40.4,4400.0,40.35,40.4,40.35,40.4,4400.0
2011-04-27 14:55:00,40.4,40.41,40.39,40.4,1800.0,40.4,40.41,40.39,40.4,1800.0
2011-04-27 15:00:00,40.4,40.42,40.39,40.42,3400.0,40.4,40.42,40.39,40.42,3400.0
2011-04-27 15:05:00,40.44,40.44,40.42,40.43,4600.0,40.44,40.44,40.42,40.43,4600.0
2011-04-27 15:10:00,40.43,40.43,40.43,40.43,600.0,40.43,40.43,40.43,40.43,600.0
2011-04-27 15:15:00,40.43,40.48,40.43,40.48,3600.0,40.43,40.48,40.43,40.48,3600.0
2011-04-27 15:20:00,40.47,40.48,40.47,40.47,1400.0,40.47,40.48,40.47,40.47,1400.0
2011-04-27 15:25:00,40.47,40.47,40.46,40.46,3600.0,40.47,40.47,40.46,40.46,3600.0
2011-04-27 15:30:00,40.46,40.47,40.45,40.46,7800.0,40.46,40.47,40.45,40.46,7800.0
2011-04-27 15:35:00,40.47,40.48,40.46,40.46,10000.0,40.47,40.48,40.46,40.46,10000.0
2011-04-27 15:40:00,40.47,40.47,40.44,40.46,10600.0,40.47,40.47,40.44,40.46,10600.0
2011-04-27 15:45:00,40.46,40.47,40.45,40.45,7400.0,40.46,40.47,40.45,40.45,7400.0
2011-04-27 15:50:00,40.46,40.46,40.44,40.45,22200.0,40.46,40.46,40.44,40.45,22200.0
2011-04-27 15:55:00,40.46,40.53,40.42,40.53,41200.0,40.46,40.53,40.42,40.53,41200.0
2011-04-28 09:30:00,40.41,40.41,40.18,40.19,3000.0,40.41,40.41,40.18,40.19,3000.0
2011-04-28 09:35:00,40.41,40.42,40.35,40.35,4200.0,40.41,40.42,40.35,40.35,4200.0
2011-04-28 09:40:00,40.4,40.41,40.36,40.36,5200.0,40.4,40.41,40.36,40.36,5200.0
2011-04-28 09:45:00,40.36,40.44,40.33,40.38,3800.0,40.36,40.44,40.33,40.38,3800.0
2011-04-28 09:50:00,40.35,40.4,40.35,40.4,1600.0,40.35,40.4,40.35,40.4,1600.0
2011-04-28 09:55:00,40.38,40.38,40.35,40.35,1400.0,40.38,40.38,40.35,40.35,1400.0
2011-04-28 10:00:00,40.36,40.38,40.36,40.38,5600.0,40.36,40.38,40.36,40.38,5600.0
2011-04-28 10:05:00,40.38,40.44,40.37,40.37,8200.0,40.38,40.44,40.37,40.37,8200.0
2011-04-28 10:10:00,40.37,40.37,40.37,40.37,0.0,40.37,40.37,40.37,40.37,0.0
2011-04-28 10:15:00,40.4,40.4,40.38,40.38,800.0,40.4,40.4,40.38,40.38,800.0
2011-04-28 10:20:00,40.38,40.38,40.33,40.36,5600.0,40.38,40.38,40.33,40.36,5600.0
2011-04-28 10:25:00,40.38,40.38,40.37,40.37,1800.0,40.38,40.38,40.37,40.37,1800.0
2011-04-28 10:30:00,40.4,40.4,40.38,40.38,1800.0,40.4,40.4,40.38,40.38,1800.0
2011-04-28 10:35:00,40.42,40.42,40.35,40.35,4600.0,40.42,40.42,40.35,40.35,4600.0
2011-04-28 10:40:00,40.35,40.36,40.35,40.35,1000.0,40.35,40.36,40.35,40.35,1000.0
2011-04-28 10:45:00,40.38,40.4,40.37,40.38,16600.0,40.38,40.4,40.37,40.38,16600.0
2011-04-28 10:50:00,40.38,40.41,40.37,40.38,11600.0,40.38,40.41,40.37,40.38,11600.0
2011-04-28 10:55:00,40.38,40.38,40.37,40.37,600.0,40.38,40.38,40.37,40.37,600.0
2011-04-28 11:00:00,40.38,40.38,40.38,40.38,200.0,40.38,40.38,40.38,40.38,200.0
2011-04-28 11:05:00,40.38,40.39,40.36,40.39,7000.0,40.38,40.39,40.36,40.39,7000.0
2011-04-28 11:10:00,40.38,40.38,40.37,40.38,2400.0,40.38,40.38,40.37,40.38,2400.0
2011-04-28 11:15:00,40.38,40.38,40.38,40.38,800.0,40.38,40.38,40.38,40.38,800.0
2011-04-28 11:20:00,40.38,40.41,40.35,40.35,4000.0,40.38,40.41,40.35,40.35,4000.0
2011-04-28 11:25:00,40.35,40.35,40.35,40.35,0.0,40.35,40.35,40.35,40.35,0.0
2011-04-28 11:30:00,40.37,40.41,40.37,40.41,1000.0,40.37,40.41,40.37,40.41,1000.0
2011-04-28 11:35:00,40.38,40.39,40.35,40.36,2400.0,40.38,40.39,40.35,40.36,2400.0
2011-04-28 11:40:00,40.37,40.38,40.37,40.38,1800.0,40.37,40.38,40.37,40.38,1800.0
2011-04-28 11:45:00,40.38,40.38,40.37,40.37,1600.0,40.38,40.38,40.37,40.37,1600.0
2011-04-28 11:50:00,40.38,40.38,40.38,40.38,2000.0,40.38,40.38,40.38,40.38,2000.0
2011-04-28 11:55:00,40.38,40.38,40.38,40.38,0.0,40.38,40.38,40.38,40.38,0.0
2011-04-28 12:00:00,40.35,40.38,40.35,40.38,2000.0,40.35,40.38,40.35,40.38,2000.0
2011-04-28 12:05:00,40.37,40.37,40.35,40.35,800.0,40.37,40.37,40.35,40.35,800.0
2011-04-28 12:10:00,40.35,40.35,40.35,40.35,200.0,40.35,40.35,40.35,40.35,200.0
2011-04-28 12:15:00,40.34,40.34,40.34,40.34,200.0,40.34,40.34,40.34,40.34,200.0
2011-04-28 12:20:00,40.38,40.38,40.35,40.35,1600.0,40.38,40.38,40.35,40.35,1600.0
2011-04-28 12:25:00,40.36,40.4,40.36,40.4,6600.0,40.36,40.4,40.36,40.4,6600.0
2011-04-28 12:30:00,40.41,40.41,40.37,40.4,3800.0,40.41,40.41,40.37,40.4,3800.0
2011-04-28 12:35:00,40.38,40.38,40.38,40.38,400.0,40.38,40.38,40.38,40.38,400.0
2011-04-28 12:40:00,40.38,40.38,40.38,40.38,0.0,40.38,40.38,40.38,40.38,0.0
2011-04-28 12:45:00,40.42,40.42,40.38,40.4,1200.0,40.42,40.42,40.38,40.4,1200.0
2011-04-28 12:50:00,40.42,40.42,40.4,40.4,2400.0,40.42,40.42,40.4,40.4,2400.0
2011-04-28 12:55:00,40.4,40.41,40.39,40.41,2000.0,40.4,40.41,40.39,40.41,2000.0
2011-04-28 13:00:00,40.4,40.43,40.4,40.42,3600.0,40.4,40.43,40.4,40.42,3600.0
2011-04-28 13:05:00,40.43,40.43,40.41,40.41,1800.0,40.43,40.43,40.41,40.41,1800.0
2011-04-28 13:10:00,40.42,40.42,40.42,40.42,600.0,40.42,40.42,40.42,40.42,600.0
2011-04-28 13:15:00,40.4,40.42,40.4,40.42,1000.0,40.4,40.42,40.4,40.42,1000.0
2011-04-28 13:20:00,40.42,40.42,40.42,40.42,0.0,40.42,40.42,40.42,40.42,0.0
2011-04-28 13:25:00,40.45,40.45,40.44,40.45,1000.0,40.45,40.45,40.44,40.45,1000.0
2011-04-28 13:30:00,40.46,40.47,40.46,40.47,1200.0,40.46,40.47,40.46,40.47,1200.0
2011-04-28 13:35:00,40.45,40.46,40.43,40.43,1800.0,40.45,40.46,40.43,40.43,1800.0
2011-04-28 13:40:00,40.42,40.45,40.42,40.45,1400.0,40.42,40.45,40.42,40.45,1400.0
2011-04-28 13:45:00,40.45,40.45,40.45,40.45,0.0,40.45,40.45,40.45,40.45,0.0
2011-04-28 13:50:00,40.44,40.44,40.44,40.44,1000.0,40.44,40.44,40.44,40.44,1000.0
2011-04-28 13:55:00,40.43,40.43,40.43,40.43,400.0,40.43,40.43,40.43,40.43,400.0
2011-04-28 14:00:00,40.43,40.44,40.41,40.43,1800.0,40.43,40.44,40.41,40.43,1800.0
2011-04-28 14:05:00,40.46,40.46,40.46,40.46,400.0,40.46,40.46,40.46,40.46,400.0
2011-04-28 14:10:00,40.47,40.47,40.44,40.44,2400.0,40.47,40.47,40.44,40.44,2400.0
2011-04-28 14:15:00,40.46,40.47,40.46,40.47,800.0,40.46,40.47,40.46,40.47,800.0
2011-04-28 14:20:00,40.48,40.51,40.48,40.49,2400.0,40.48,40.51,40.48,40.49,2400.0
2011-04-28 14:25:00,40.48,40.48,40.47,40.47,800.0,40.48,40.48,40.47,40.47,800.0
2011-04-28 14:30:00,40.48,40.48,40.42,40.46,2800.0,40.48,40.48,40.42,40.46,2800.0
2011-04-28 14:35:00,40.47,40.48,40.47,40.47,800.0,40.47,40.48,40.47,40.47,800.0
2011-04-28 14:40:00,40.47,40.47,40.46,40.46,1000.0,40.47,40.47,40.46,40.46,1000.0
2011-04-28 14:45:00,40.46,40.47,40.46,40.47,3000.0,40.46,40.47,40.46,40.47,3000.0
2011-04-28 14:50:00,40.46,40.49,40.44,40.48,11200.0,40.46,40.49,40.44,40.48,11200.0
2011-04-28 14:55:00,40.48,40.48,40.47,40.47,6400.0,40.48,40.48,40.47,40.47,6400.0
2011-04-28 15:00:00,40.48,40.48,40.44,40.45,2800.0,40.48,40.48,40.44,40.45,2800.0
2011-04-28 15:05:00,40.45,40.46,40.41,40.45,5200.0,40.45,40.46,40.41,40.45,5200.0
2011-04-28 15:10:00,40.44,40.45,40.42,40.45,4800.0,40.44,40.45,40.42,40.45,4800.0
2011-04-28 15:15:00,40.45,40.45,40.43,40.45,6000.0,40.45,40.45,40.43,40.45,6000.0
2011-04-28 15:20:00,40.44,40.46,40.41,40.46,13000.0,40.44,40.46,40.41,40.46,13000.0
2011-04-28 15:25:00,40.48,40.49,40.48,40.49,1200.0,40.48,40.49,40.48,40.49,1200.0
2011-04-28 15:30:00,40.52,40.52,40.52,40.52,2200.0,40.52,40.52,40.52,40.52,2200.0
2011-04-28 15:35:00,40.53,40.54,40.51,40.54,3800.0,40.53,40.54,40.51,40.54,3800.0
2011-04-28 15:40:00,40.54,40.58,40.51,40.58,3400.0,40.54,40.58,40.51,40.58,3400.0
2011-04-28 15:45:00,40.57,40.57,40.52,40.56,6600.0,40.57,40.57,40.52,40.56,6600.0
2011-04-28 15:50:00,40.56,40.58,40.48,40.52,13800.0,40.56,40.58,40.48,40.52,13800.0
2011-04-28 15:55:00,40.49,40.55,40.43,40.55,26600.0,40.49,40.55,40.43,40.55,26600.0
2011-04-29 09:30:00,40.52,40.85,40.52,40.85,7000.0,40.52,40.85,40.52,40.85,7000.0
2011-04-29 09:35:00,40.84,40.84,40.74,40.82,2600.0,40.84,40.84,40.74,40.82,2600.0
2011-04-29 09:40:00,40.8,40.84,40.77,40.82,3600.0,40.8,40.84,40.77,40.82,3600.0
2011-04-29 09:45:00,40.77,40.81,40.62,40.62,2800.0,40.77,40.81,40.62,40.62,2800.0
2011-04-29 09:50:00,40.67,40.67,40.55,40.57,3400.0,40.67,40.67,40.55,40.57,3400.0
2011-04-29 09:55:00,40.52,40.52,40.41,40.45,4800.0,40.52,40.52,40.41,40.45,4800.0
2011-04-29 10:00:00,40.46,40.49,40.38,40.49,5400.0,40.46,40.49,40.38,40.49,5400.0
2011-04-29 10:05:00,40.49,40.52,40.49,40.52,1400.0,40.49,40.52,40.49,40.52,1400.0
2011-04-29 10:10:00,40.55,40.56,40.54,40.56,1000.0,40.55,40.56,40.54,40.56,1000.0
2011-04-29 10:15:00,40.56,40.59,40.55,40.59,1800.0,40.56,40.59,40.55,40.59,1800.0
2011-04-29 10:20:00,40.59,40.6,40.57,40.6,1800.0,40.59,40.6,40.57,40.6,1800.0
2011-04-29 10:25:00,40.6,40.76,40.6,40.68,1600.0,40.6,40.76,40.6,40.68,1600.0
2011-04-29 10:30:00,40.67,40.67,40.67,40.67,200.0,40.67,40.67,40.67,40.67,200.0
2011-04-29 10:35:00,40.67,40.68,40.67,40.68,400.0,40.67,40.68,40.67,40.68,400.0
2011-04-29 10:40:00,40.7,40.74,40.69,40.71,3000.0,40.7,40.74,40.69,40.71,3000.0
2011-04-29 10:45:00,40.74,40.74,40.73,40.74,600.0,40.74,40.74,40.73,40.74,600.0
2011-04-29 10:50:00,40.75,40.77,40.75,40.75,1600.0,40.75,40.77,40.75,40.75,1600.0
2011-04-29 10:55:00,40.81,40.81,40.8,40.8,600.0,40.81,40.81,40.8,40.8,600.0
2011-04-29 11:00:00,40.8,40.8,40.79,40.79,1000.0,40.8,40.8,40.79,40.79,1000.0
2011-04-29 11:05:00,40.77,40.79,40.77,40.79,9400.0,40.77,40.79,40.77,40.79,9400.0
2011-04-29 11:10:00,40.8,40.8,40.76,40.8,6000.0,40.8,40.8,40.76,40.8,6000.0
2011-04-29 11:15:00,40.77,40.8,40.74,40.74,12200.0,40.77,40.8,40.74,40.74,12200.0
2011-04-29 11:20:00,40.76,40.81,40.76,40.81,800.0,40.76,40.81,40.76,40.81,800.0
2011-04-29 11:25:00,40.81,40.81,40.79,40.79,400.0,40.81,40.81,40.79,40.79,400.0
2011-04-29 11:30:00,40.8,40.87,40.8,40.87,4000.0,40.8,40.87,40.8,40.87,4000.0
2011-04-29 11:35:00,40.84,40.86,40.84,40.86,800.0,40.84,40.86,40.84,40.86,800.0
2011-04-29 11:40:00,40.87,40.88,40.86,40.88,1400.0,40.87,40.88,40.86,40.88,1400.0
2011-04-29 11:45:00,40.88,40.9,40.85,40.9,6800.0,40.88,40.9,40.85,40.9,6800.0
2011-04-29 11:50:00,40.9,40.9,40.87,40.9,2600.0,40.9,40.9,40.87,40.9,2600.0
2011-04-29 11:55:00,40.9,40.9,40.87,40.9,1200.0,40.9,40.9,40.87,40.9,1200.0
2011-04-29 12:00:00,40.9,40.9,40.9,40.9,1000.0,40.9,40.9,40.9,40.9,1000.0
2011-04-29 12:05:00,40.9,40.9,40.88,40.9,1000.0,40.9,40.9,40.88,40.9,1000.0
2011-04-29 12:10:00,40.9,40.95,40.9,40.95,7000.0,40.9,40.95,40.9,40.95,7000.0
2011-04-29 12:15:00,40.99,41.0,40.97,41.0,5600.0,40.99,41.0,40.97,41.0,5600.0
2011-04-29 12:20:00,40.99,41.02,40.97,40.98,5800.0,40.99,41.02,40.97,40.98,5800.0
2011-04-29 12:25:00,40.99,40.99,40.94,40.99,3400.0,40.99,40.99,40.94,40.99,3400.0
2011-04-29 12:30:00,41.03,41.1,41.02,41.09,4400.0,41.03,41.1,41.02,41.09,4400.0
2011-04-29 12:35:00,41.1,41.1,41.06,41.09,2800.0,41.1,41.1,41.06,41.09,2800.0
2011-04-29 12:40:00,41.07,41.12,41.07,41.12,5000.0,41.07,41.12,41.07,41.12,5000.0
2011-04-29 12:45:00,41.11,41.11,41.07,41.07,1200.0,41.11,41.11,41.07,41.07,1200.0
2011-04-29 12:50:00,41.07,41.07,41.02,41.02,2400.0,41.07,41.07,41.02,41.02,2400.0
2011-04-29 12:55:00,41.0,41.01,40.99,41.01,3000.0,41.0,41.01,40.99,41.01,3000.0
2011-04-29 13:00:00,41.0,41.01,41.0,41.01,3200.0,41.0,41.01,41.0,41.01,3200.0
2011-04-29 13:05:00,41.03,41.03,40.97,40.99,1800.0,41.03,41.03,40.97,40.99,1800.0
2011-04-29 13:10:00,40.98,40.98,40.98,40.98,200.0,40.98,40.98,40.98,40.98,200.0
2011-04-29 13:15:00,40.98,40.98,40.96,40.96,1200.0,40.98,40.98,40.96,40.96,1200.0
2011-04-29 13:20:00,40.96,40.96,40.93,40.93,4200.0,40.96,40.96,40.93,40.93,4200.0
2011-04-29 13:25:00,40.92,40.93,40.91,40.91,1800.0,40.92,40.93,40.91,40.91,1800.0
2011-04-29 13:30:00,40.92,40.96,40.92,40.96,14600.0,40.92,40.96,40.92,40.96,14600.0
2011-04-29 13:35:00,40.96,41.0,40.95,41.0,5400.0,40.96,41.0,40.95,41.0,5400.0
2011-04-29 13:40:00,41.0,41.0,40.97,40.97,4000.0,41.0,41.0,40.97,40.97,4000.0
2011-04-29 13:45:00,40.99,41.02,40.98,41.02,3000.0,40.99,41.02,40.98,41.02,3000.0
2011-04-29 13:50:00,41.02,41.02,40.99,40.99,5000.0,41.02,41.02,40.99,40.99,5000.0
2011-04-29 13:55:00,40.98,40.98,40.94,40.94,7000.0,40.98,40.98,40.94,40.94,7000.0
2011-04-29 14:00:00,40.93,40.93,40.88,40.88,3600.0,40.93,40.93,40.88,40.88,3600.0
2011-04-29 14:05:00,40.88,40.89,40.86,40.88,2800.0,40.88,40.89,40.86,40.88,2800.0
2011-04-29 14:10:00,40.88,40.89,40.88,40.88,2000.0,40.88,40.89,40.88,40.88,2000.0
2011-04-29 14:15:00,40.89,40.89,40.88,40.88,2600.0,40.89,40.89,40.88,40.88,2600.0
2011-04-29 14:20:00,40.88,40.88,40.88,40.88,1200.0,40.88,40.88,40.88,40.88,1200.0
2011-04-29 14:25:00,40.89,40.89,40.88,40.88,4000.0,40.89,40.89,40.88,40.88,4000.0
2011-04-29 14:30:00,40.88,40.88,40.88,40.88,2000.0,40.88,40.88,40.88,40.88,2000.0
2011-04-29 14:35:00,40.88,40.93,40.88,40.93,4600.0,40.88,40.93,40.88,40.93,4600.0
2011-04-29 14:40:00,40.91,40.91,40.91,40.91,1800.0,40.91,40.91,40.91,40.91,1800.0
2011-04-29 14:45:00,40.9,40.91,40.89,40.9,1000.0,40.9,40.91,40.89,40.9,1000.0
2011-04-29 14:50:00,40.89,40.9,40.89,40.89,800.0,40.89,40.9,40.89,40.89,800.0
2011-04-29 14:55:00,40.89,40.91,40.88,40.88,1400.0,40.89,40.91,40.88,40.88,1400.0
2011-04-29 15:00:00,40.88,40.88,40.85,40.86,1600.0,40.88,40.88,40.85,40.86,1600.0
2011-04-29 15:05:00,40.87,40.87,40.85,40.86,1800.0,40.87,40.87,40.85,40.86,1800.0
2011-04-29 15:10:00,40.86,40.88,40.86,40.88,800.0,40.86,40.88,40.86,40.88,800.0
2011-04-29 15:15:00,40.86,40.88,40.81,40.82,6400.0,40.86,40.88,40.81,40.82,6400.0
2011-04-29 15:20:00,40.82,40.82,40.79,40.81,4200.0,40.82,40.82,40.79,40.81,4200.0
2011-04-29 15:25:00,40.8,40.8,40.77,40.77,4200.0,40.8,40.8,40.77,40.77,4200.0
2011-04-29 15:30:00,40.77,40.79,40.72,40.77,13800.0,40.77,40.79,40.72,40.77,13800.0
2011-04-29 15:35:00,40.77,40.77,40.71,40.71,10200.0,40.77,40.77,40.71,40.71,10200.0
2011-04-29 15:40:00,40.71,40.72,40.66,40.67,8000.0,40.71,40.72,40.66,40.67,8000.0
2011-04-29 15:45:00,40.67,40.69,40.64,40.64,12800.0,40.67,40.69,40.64,40.64,12800.0
2011-04-29 15:50:00,40.65,40.73,40.65,40.73,11600.0,40.65,40.73,40.65,40.73,11600.0
2011-04-29 15:55:00,40.73,40.79,40.7,40.72,18400.0,40.73,40.79,40.7,40.72,18400.0
2011-05-02 09:30:00,40.75,40.99,40.52,40.56,5000.0,40.75,40.99,40.52,40.56,5000.0
2011-05-02 09:35:00,40.65,40.68,40.65,40.65,1400.0,40.65,40.68,40.65,40.65,1400.0
2011-05-02 09:40:00,40.63,40.71,40.62,40.67,3600.0,40.63,40.71,40.62,40.67,3600.0
2011-05-02 09:45:00,40.66,40.73,40.66,40.73,600.0,40.66,40.73,40.66,40.73,600.0
2011-05-02 09:50:00,40.73,40.73,40.73,40.73,0.0,40.73,40.73,40.73,40.73,0.0
2011-05-02 09:55:00,40.74,40.74,40.74,40.74,200.0,40.74,40.74,40.74,40.74,200.0
2011-05-02 10:00:00,40.74,40.84,40.74,40.81,1600.0,40.74,40.84,40.74,40.81,1600.0
2011-05-02 10:05:00,40.79,40.8,40.76,40.8,1200.0,40.79,40.8,40.76,40.8,1200.0
2011-05-02 10:10:00,40.76,40.76,40.61,40.74,6400.0,40.76,40.76,40.61,40.74,6400.0
2011-05-02 10:15:00,40.77,40.83,40.72,40.83,1400.0,40.77,40.83,40.72,40.83,1400.0
2011-05-02 10:20:00,40.79,40.79,40.78,40.79,1000.0,40.79,40.79,40.78,40.79,1000.0
2011-05-02 10:25:00,40.77,40.77,40.77,40.77,200.0,40.77,40.77,40.77,40.77,200.0
2011-05-02 10:30:00,40.84,40.88,40.84,40.88,800.0,40.84,40.88,40.84,40.88,800.0
2011-05-02 10:35:00,40.88,40.88,40.88,40.88,0.0,40.88,40.88,40.88,40.88,0.0
2011-05-02 10:40:00,40.88,40.88,40.82,40.86,1200.0,40.88,40.88,40.82,40.86,1200.0
2011-05-02 10:45:00,40.86,40.86,40.86,40.86,0.0,40.86,40.86,40.86,40.86,0.0
2011-05-02 10:50:00,40.87,40.88,40.84,40.84,9600.0,40.87,40.88,40.84,40.84,9600.0
2011-05-02 10:55:00,40.85,40.85,40.85,40.85,400.0,40.85,40.85,40.85,40.85,400.0
2011-05-02 11:00:00,40.85,40.85,40.85,40.85,0.0,40.85,40.85,40.85,40.85,0.0
2011-05-02 11:05:00,40.86,40.88,40.86,40.88,1200.0,40.86,40.88,40.86,40.88,1200.0
2011-05-02 11:10:00,40.85,40.85,40.85,40.85,400.0,40.85,40.85,40.85,40.85,400.0
2011-05-02 11:15:00,40.85,40.88,40.8,40.82,11400.0,40.85,40.88,40.8,40.82,11400.0
2011-05-02 11:20:00,40.8,40.81,40.73,40.77,8800.0,40.8,40.81,40.73,40.77,8800.0
2011-05-02 11:25:00,40.81,40.81,40.68,40.75,5600.0,40.81,40.81,40.68,40.75,5600.0
2011-05-02 11:30:00,40.73,40.73,40.72,40.73,1200.0,40.73,40.73,40.72,40.73,1200.0
2011-05-02 11:35:00,40.75,40.79,40.75,40.79,3800.0,40.75,40.79,40.75,40.79,3800.0
2011-05-02 11:40:00,40.77,40.8,40.76,40.76,2200.0,40.77,40.8,40.76,40.76,2200.0
2011-05-02 11:45:00,40.78,40.78,40.76,40.76,800.0,40.78,40.78,40.76,40.76,800.0
2011-05-02 11:50:00,40.74,40.74,40.72,40.73,1200.0,40.74,40.74,40.72,40.73,1200.0
2011-05-02 11:55:00,40.77,40.77,40.74,40.74,1200.0,40.77,40.77,40.74,40.74,1200.0
2011-05-02 12:00:00,40.74,40.74,40.74,40.74,200.0,40.74,40.74,40.74,40.74,200.0
2011-05-02 12:05:00,40.73,40.77,40.64,40.64,4200.0,40.73,40.77,40.64,40.64,4200.0
2011-05-02 12:10:00,40.7,40.75,40.7,40.72,1600.0,40.7,40.75,40.7,40.72,1600.0
2011-05-02 12:15:00,40.71,40.71,40.7,40.7,600.0,40.71,40.71,40.7,40.7,600.0
2011-05-02 12:20:00,40.69,40.69,40.67,40.67,1400.0,40.69,40.69,40.67,40.67,1400.0
2011-05-02 12:25:00,40.69,40.7,40.64,40.69,2000.0,40.69,40.7,40.64,40.69,2000.0
2011-05-02 12:30:00,40.67,40.69,40.66,40.67,4600.0,40.67,40.69,40.66,40.67,4600.0
2011-05-02 12:35:00,40.68,40.69,40.64,40.67,11000.0,40.68,40.69,40.64,40.67,11000.0
2011-05-02 12:40:00,40.66,40.69,40.63,40.67,4800.0,40.66,40.69,40.63,40.67,4800.0
2011-05-02 12:45:00,40.64,40.67,40.64,40.67,400.0,40.64,40.67,40.64,40.67,400.0
2011-05-02 12:50:00,40.67,40.72,40.66,40.66,1000.0,40.67,40.72,40.66,40.66,1000.0
2011-05-02 12:55:00,40.66,40.68,40.65,40.65,2400.0,40.66,40.68,40.65,40.65,2400.0
2011-05-02 13:00:00,40.61,40.61,40.61,40.61,200.0,40.61,40.61,40.61,40.61,200.0
2011-05-02 13:05:00,40.59,40.59,40.59,40.59,200.0,40.59,40.59,40.59,40.59,200.0
2011-05-02 13:10:00,40.6,40.63,40.6,40.6,1000.0,40.6,40.63,40.6,40.6,1000.0
2011-05-02 13:15:00,40.6,40.66,40.59,40.59,2800.0,40.6,40.66,40.59,40.59,2800.0
2011-05-02 13:20:00,40.58,40.59,40.56,40.59,6000.0,40.58,40.59,40.56,40.59,6000.0
2011-05-02 13:25:00,40.65,40.65,40.65,40.65,600.0,40.65,40.65,40.65,40.65,600.0
2011-05-02 13:30:00,40.67,40.67,40.67,40.67,600.0,40.67,40.67,40.67,40.67,600.0
2011-05-02 13:35:00,40.69,40.69,40.66,40.66,1000.0,40.69,40.69,40.66,40.66,1000.0
2011-05-02 13:40:00,40.62,40.67,40.6,40.67,2800.0,40.62,40.67,40.6,40.67,2800.0
2011-05-02 13:45:00,40.62,40.62,40.62,40.62,200.0,40.62,40.62,40.62,40.62,200.0
2011-05-02 13:50:00,40.62,40.63,40.59,40.61,1600.0,40.62,40.63,40.59,40.61,1600.0
2011-05-02 13:55:00,40.63,40.63,40.58,40.63,3400.0,40.63,40.63,40.58,40.63,3400.0
2011-05-02 14:00:00,40.6,40.63,40.6,40.63,1000.0,40.6,40.63,40.6,40.63,1000.0
2011-05-02 14:05:00,40.63,40.65,40.63,40.64,2400.0,40.63,40.65,40.63,40.64,2400.0
2011-05-02 14:10:00,40.63,40.65,40.63,40.64,5400.0,40.63,40.65,40.63,40.64,5400.0
2011-05-02 14:15:00,40.65,40.67,40.65,40.65,3200.0,40.65,40.67,40.65,40.65,3200.0
2011-05-02 14:20:00,40.66,40.68,40.65,40.67,2000.0,40.66,40.68,40.65,40.67,2000.0
2011-05-02 14:25:00,40.68,40.68,40.66,40.68,2200.0,40.68,40.68,40.66,40.68,2200.0
2011-05-02 14:30:00,40.68,40.71,40.68,40.7,1200.0,40.68,40.71,40.68,40.7,1200.0
2011-05-02 14:35:00,40.72,40.72,40.71,40.72,2600.0,40.72,40.72,40.71,40.72,2600.0
2011-05-02 14:40:00,40.73,40.74,40.7,40.71,4200.0,40.73,40.74,40.7,40.71,4200.0
2011-05-02 14:45:00,40.69,40.71,40.69,40.7,1400.0,40.69,40.71,40.69,40.7,1400.0
2011-05-02 14:50:00,40.71,40.71,40.7,40.7,1600.0,40.71,40.71,40.7,40.7,1600.0
2011-05-02 14:55:00,40.69,40.72,40.69,40.72,2600.0,40.69,40.72,40.69,40.72,2600.0
2011-05-02 15:00:00,40.7,40.7,40.69,40.69,2600.0,40.7,40.7,40.69,40.69,2600.0
2011-05-02 15:05:00,40.69,40.71,40.69,40.7,1400.0,40.69,40.71,40.69,40.7,1400.0
2011-05-02 15:10:00,40.7,40.72,40.7,40.71,1200.0,40.7,40.72,40.7,40.71,1200.0
2011-05-02 15:15:00,40.71,40.72,40.69,40.69,6000.0,40.71,40.72,40.69,40.69,6000.0
2011-05-02 15:20:00,40.69,40.72,40.68,40.72,5800.0,40.69,40.72,40.68,40.72,5800.0
2011-05-02 15:25:00,40.73,40.74,40.7,40.7,5800.0,40.73,40.74,40.7,40.7,5800.0
2011-05-02 15:30:00,40.69,40.69,40.66,40.68,1600.0,40.69,40.69,40.66,40.68,1600.0
2011-05-02 15:35:00,40.68,40.7,40.66,40.7,5200.0,40.68,40.7,40.66,40.7,5200.0
2011-05-02 15:40:00,40.69,40.69,40.64,40.67,3200.0,40.69,40.69,40.64,40.67,3200.0
2011-05-02 15:45:00,40.67,40.69,40.65,40.67,10200.0,40.67,40.69,40.65,40.67,10200.0
2011-05-02 15:50:00,40.68,40.68,40.59,40.62,9200.0,40.68,40.68,40.59,40.62,9200.0
2011-05-02 15:55:00,40.63,40.67,40.59,40.6,14200.0,40.63,40.67,40.59,40.6,14200.0
2011-05-03 09:30:00,40.45,40.69,40.45,40.69,4600.0,40.45,40.69,40.45,40.69,4600.0
2011-05-03 09:35:00,40.65,40.65,40.47,40.49,1000.0,40.65,40.65,40.47,40.49,1000.0
2011-05-03 09:40:00,40.49,40.49,40.49,40.49,600.0,40.49,40.49,40.49,40.49,600.0
2011-05-03 09:45:00,40.38,40.38,40.24,40.35,14600.0,40.38,40.38,40.24,40.35,14600.0
2011-05-03 09:50:00,40.35,40.4,40.35,40.4,800.0,40.35,40.4,40.35,40.4,800.0
2011-05-03 09:55:00,40.41,40.55,40.41,40.49,10000.0,40.41,40.55,40.41,40.49,10000.0
2011-05-03 10:00:00,40.51,40.59,40.51,40.59,3000.0,40.51,40.59,40.51,40.59,3000.0
2011-05-03 10:05:00,40.6,40.65,40.58,40.58,4400.0,40.6,40.65,40.58,40.58,4400.0
2011-05-03 10:10:00,40.57,40.57,40.54,40.56,1000.0,40.57,40.57,40.54,40.56,1000.0
2011-05-03 10:15:00,40.56,40.63,40.56,40.61,4800.0,40.56,40.63,40.56,40.61,4800.0
2011-05-03 10:20:00,40.6,40.63,40.6,40.6,13400.0,40.6,40.63,40.6,40.6,13400.0
2011-05-03 10:25:00,40.6,40.66,40.6,40.63,7000.0,40.6,40.66,40.6,40.63,7000.0
2011-05-03 10:30:00,40.63,40.63,40.52,40.52,9600.0,40.63,40.63,40.52,40.52,9600.0
2011-05-03 10:35:00,40.5,40.5,40.41,40.42,7000.0,40.5,40.5,40.41,40.42,7000.0
2011-05-03 10:40:00,40.48,40.5,40.45,40.49,2800.0,40.48,40.5,40.45,40.49,2800.0
2011-05-03 10:45:00,40.49,40.51,40.47,40.51,1800.0,40.49,40.51,40.47,40.51,1800.0
2011-05-03 10:50:00,40.49,40.49,40.43,40.46,1200.0,40.49,40.49,40.43,40.46,1200.0
2011-05-03 10:55:00,40.51,40.51,40.31,40.31,6000.0,40.51,40.51,40.31,40.31,6000.0
2011-05-03 11:00:00,40.35,40.35,40.35,40.35,200.0,40.35,40.35,40.35,40.35,200.0
2011-05-03 11:05:00,40.35,40.35,40.35,40.35,800.0,40.35,40.35,40.35,40.35,800.0
2011-05-03 11:10:00,40.34,40.34,40.31,40.34,1200.0,40.34,40.34,40.31,40.34,1200.0
2011-05-03 11:15:00,40.34,40.37,40.33,40.37,3000.0,40.34,40.37,40.33,40.37,3000.0
2011-05-03 11:20:00,40.35,40.42,40.35,40.41,3800.0,40.35,40.42,40.35,40.41,3800.0
2011-05-03 11:25:00,40.35,40.37,40.22,40.37,6200.0,40.35,40.37,40.22,40.37,6200.0
2011-05-03 11:30:00,40.35,40.37,40.27,40.27,2000.0,40.35,40.37,40.27,40.27,2000.0
2011-05-03 11:35:00,40.3,40.33,40.3,40.32,1200.0,40.3,40.33,40.3,40.32,1200.0
2011-05-03 11:40:00,40.31,40.39,40.31,40.38,3400.0,40.31,40.39,40.31,40.38,3400.0
2011-05-03 11:45:00,40.39,40.39,40.39,40.39,200.0,40.39,40.39,40.39,40.39,200.0
2011-05-03 11:50:00,40.36,40.39,40.35,40.35,1600.0,40.36,40.39,40.35,40.35,1600.0
2011-05-03 11:55:00,40.35,40.37,40.35,40.37,800.0,40.35,40.37,40.35,40.37,800.0
2011-05-03 12:00:00,40.35,40.35,40.35,40.35,400.0,40.35,40.35,40.35,40.35,400.0
2011-05-03 12:05:00,40.34,40.34,40.27,40.29,2400.0,40.34,40.34,40.27,40.29,2400.0
2011-05-03 12:10:00,40.29,40.31,40.27,40.31,1600.0,40.29,40.31,40.27,40.31,1600.0
2011-05-03 12:15:00,40.3,40.3,40.3,40.3,600.0,40.3,40.3,40.3,40.3,600.0
2011-05-03 12:20:00,40.32,40.32,40.31,40.31,400.0,40.32,40.32,40.31,40.31,400.0
2011-05-03 12:25:00,40.31,40.31,40.26,40.3,2600.0,40.31,40.31,40.26,40.3,2600.0
2011-05-03 12:30:00,40.29,40.29,40.29,40.29,600.0,40.29,40.29,40.29,40.29,600.0
2011-05-03 12:35:00,40.3,40.3,40.3,40.3,1200.0,40.3,40.3,40.3,40.3,1200.0
2011-05-03 12:40:00,40.29,40.29,40.06,40.24,19200.0,40.29,40.29,40.06,40.24,19200.0
2011-05-03 12:45:00,40.24,40.24,40.24,40.24,0.0,40.24,40.24,40.24,40.24,0.0
2011-05-03 12:50:00,40.27,40.27,40.18,40.18,1200.0,40.27,40.27,40.18,40.18,1200.0
2011-05-03 12:55:00,40.21,40.21,40.18,40.21,1200.0,40.21,40.21,40.18,40.21,1200.0
2011-05-03 13:00:00,40.22,40.23,40.21,40.23,1600.0,40.22,40.23,40.21,40.23,1600.0
2011-05-03 13:05:00,40.21,40.21,40.21,40.21,1600.0,40.21,40.21,40.21,40.21,1600.0
2011-05-03 13:10:00,40.22,40.22,40.21,40.22,600.0,40.22,40.22,40.21,40.22,600.0
2011-05-03 13:15:00,40.23,40.26,40.23,40.24,800.0,40.23,40.26,40.23,40.24,800.0
2011-05-03 13:20:00,40.24,40.24,40.23,40.23,3400.0,40.24,40.24,40.23,40.23,3400.0
2011-05-03 13:25:00,40.24,40.24,40.22,40.22,1800.0,40.24,40.24,40.22,40.22,1800.0
2011-05-03 13:30:00,40.19,40.19,40.12,40.18,2800.0,40.19,40.19,40.12,40.18,2800.0
2011-05-03 13:35:00,40.16,40.16,40.13,40.13,1400.0,40.16,40.16,40.13,40.13,1400.0
2011-05-03 13:40:00,40.12,40.15,40.12,40.13,1800.0,40.12,40.15,40.12,40.13,1800.0
2011-05-03 13:45:00,40.15,40.2,40.15,40.2,1400.0,40.15,40.2,40.15,40.2,1400.0
2011-05-03 13:50:00,40.22,40.22,40.22,40.22,600.0,40.22,40.22,40.22,40.22,600.0
2011-05-03 13:55:00,40.23,40.23,40.21,40.21,1400.0,40.23,40.23,40.21,40.21,1400.0
2011-05-03 14:00:00,40.22,40.23,40.21,40.21,2400.0,40.22,40.23,40.21,40.21,2400.0
2011-05-03 14:05:00,40.22,40.22,40.17,40.17,5200.0,40.22,40.22,40.17,40.17,5200.0
2011-05-03 14:10:00,40.17,40.17,40.1,40.13,1400.0,40.17,40.17,40.1,40.13,1400.0
2011-05-03 14:15:00,40.12,40.13,40.12,40.13,1400.0,40.12,40.13,40.12,40.13,1400.0
2011-05-03 14:20:00,40.13,40.13,40.06,40.08,4000.0,40.13,40.13,40.06,40.08,4000.0
2011-05-03 14:25:00,40.11,40.16,40.1,40.16,1800.0,40.11,40.16,40.1,40.16,1800.0
2011-05-03 14:30:00,40.16,40.16,40.06,40.09,1600.0,40.16,40.16,40.06,40.09,1600.0
2011-05-03 14:35:00,40.1,40.1,39.98,40.09,5200.0,40.1,40.1,39.98,40.09,5200.0
2011-05-03 14:40:00,40.04,40.11,40.02,40.11,2400.0,40.04,40.11,40.02,40.11,2400.0
2011-05-03 14:45:00,40.13,40.13,40.02,40.06,2000.0,40.13,40.13,40.02,40.06,2000.0
2011-05-03 14:50:00,40.05,40.05,39.97,40.01,3400.0,40.05,40.05,39.97,40.01,3400.0
2011-05-03 14:55:00,39.97,40.06,39.97,40.06,2600.0,39.97,40.06,39.97,40.06,2600.0
2011-05-03 15:00:00,40.06,40.07,40.05,40.05,1400.0,40.06,40.07,40.05,40.05,1400.0
2011-05-03 15:05:00,40.04,40.05,39.98,39.98,7800.0,40.04,40.05,39.98,39.98,7800.0
2011-05-03 15:10:00,39.98,40.02,39.98,40.01,4800.0,39.98,40.02,39.98,40.01,4800.0
2011-05-03 15:15:00,40.02,40.07,39.98,40.02,8800.0,40.02,40.07,39.98,40.02,8800.0
2011-05-03 15:20:00,40.02,40.06,39.99,40.02,9400.0,40.02,40.06,39.99,40.02,9400.0
2011-05-03 15:25:00,40.04,40.07,40.02,40.02,14200.0,40.04,40.07,40.02,40.02,14200.0
2011-05-03 15:30:00,40.04,40.09,40.01,40.08,37000.0,40.04,40.09,40.01,40.08,37000.0
2011-05-03 15:35:00,40.08,40.1,40.07,40.08,12400.0,40.08,40.1,40.07,40.08,12400.0
2011-05-03 15:40:00,40.11,40.11,40.05,40.1,13400.0,40.11,40.11,40.05,40.1,13400.0
2011-05-03 15:45:00,40.1,40.13,40.07,40.08,40600.0,40.1,40.13,40.07,40.08,40600.0
2011-05-03 15:50:00,40.09,40.18,40.09,40.13,16200.0,40.09,40.18,40.09,40.13,16200.0
2011-05-03 15:55:00,40.16,40.2,40.13,40.18,40800.0,40.16,40.2,40.13,40.18,40800.0
2011-05-04 09:30:00,40.13,40.43,40.13,40.43,2400.0,40.13,40.43,40.13,40.43,2400.0
2011-05-04 09:35:00,40.22,40.24,40.22,40.24,800.0,40.22,40.24,40.22,40.24,800.0
2011-05-04 09:40:00,40.27,40.3,40.23,40.23,2200.0,40.27,40.3,40.23,40.23,2200.0
2011-05-04 09:45:00,40.27,40.35,40.27,40.35,1000.0,40.27,40.35,40.27,40.35,1000.0
2011-05-04 09:50:00,40.31,40.31,40.22,40.22,1400.0,40.31,40.31,40.22,40.22,1400.0
2011-05-04 09:55:00,40.27,40.27,39.93,40.09,11400.0,40.27,40.27,39.93,40.09,11400.0
2011-05-04 10:00:00,40.11,40.11,40.02,40.02,800.0,40.11,40.11,40.02,40.02,800.0
2011-05-04 10:05:00,40.01,40.01,39.85,39.88,3800.0,40.01,40.01,39.85,39.88,3800.0
2011-05-04 10:10:00,39.94,40.13,39.94,40.06,6000.0,39.94,40.13,39.94,40.06,6000.0
2011-05-04 10:15:00,40.04,40.09,39.99,40.08,7600.0,40.04,40.09,39.99,40.08,7600.0
2011-05-04 10:20:00,40.06,40.11,40.05,40.11,2600.0,40.06,40.11,40.05,40.11,2600.0
2011-05-04 10:25:00,40.07,40.07,40.0,40.01,3800.0,40.07,40.07,40.0,40.01,3800.0
2011-05-04 10:30:00,40.01,40.01,40.01,40.01,0.0,40.01,40.01,40.01,40.01,0.0
2011-05-04 10:35:00,40.09,40.11,40.06,40.06,1600.0,40.09,40.11,40.06,40.06,1600.0
2011-05-04 10:40:00,40.06,40.06,40.06,40.06,0.0,40.06,40.06,40.06,40.06,0.0
2011-05-04 10:45:00,40.02,40.02,39.95,39.95,2000.0,40.02,40.02,39.95,39.95,2000.0
2011-05-04 10:50:00,39.93,39.99,39.83,39.88,5600.0,39.93,39.99,39.83,39.88,5600.0
2011-05-04 10:55:00,39.91,39.99,39.87,39.87,2400.0,39.91,39.99,39.87,39.87,2400.0
2011-05-04 11:00:00,39.88,39.91,39.83,39.91,4000.0,39.88,39.91,39.83,39.91,4000.0
2011-05-04 11:05:00,39.88,39.96,39.85,39.93,5400.0,39.88,39.96,39.85,39.93,5400.0
2011-05-04 11:10:00,39.87,39.98,39.87,39.9,6200.0,39.87,39.98,39.87,39.9,6200.0
2011-05-04 11:15:00,39.88,39.91,39.74,39.74,3600.0,39.88,39.91,39.74,39.74,3600.0
2011-05-04 11:20:00,39.77,39.8,39.77,39.77,2800.0,39.77,39.8,39.77,39.77,2800.0
2011-05-04 11:25:00,39.76,39.87,39.76,39.76,3400.0,39.76,39.87,39.76,39.76,3400.0
2011-05-04 11:30:00,39.76,39.76,39.71,39.74,1400.0,39.76,39.76,39.71,39.74,1400.0
2011-05-04 11:35:00,39.77,39.77,39.72,39.72,1800.0,39.77,39.77,39.72,39.72,1800.0
2011-05-04 11:40:00,39.7,39.7,39.65,39.65,2200.0,39.7,39.7,39.65,39.65,2200.0
2011-05-04 11:45:00,39.63,39.74,39.63,39.65,3200.0,39.63,39.74,39.63,39.65,3200.0
2011-05-04 11:50:00,39.68,39.71,39.63,39.71,2400.0,39.68,39.71,39.63,39.71,2400.0
2011-05-04 11:55:00,39.7,39.79,39.68,39.74,4200.0,39.7,39.79,39.68,39.74,4200.0
2011-05-04 12:00:00,39.79,39.82,39.75,39.82,1400.0,39.79,39.82,39.75,39.82,1400.0
2011-05-04 12:05:00,39.8,39.8,39.73,39.76,2400.0,39.8,39.8,39.73,39.76,2400.0
2011-05-04 12:10:00,39.76,39.78,39.71,39.77,4800.0,39.76,39.78,39.71,39.77,4800.0
2011-05-04 12:15:00,39.78,39.83,39.78,39.83,4800.0,39.78,39.83,39.78,39.83,4800.0
2011-05-04 12:20:00,39.84,39.84,39.71,39.72,5400.0,39.84,39.84,39.71,39.72,5400.0
2011-05-04 12:25:00,39.74,39.79,39.71,39.71,1800.0,39.74,39.79,39.71,39.71,1800.0
2011-05-04 12:30:00,39.74,39.75,39.72,39.75,1800.0,39.74,39.75,39.72,39.75,1800.0
2011-05-04 12:35:00,39.81,39.84,39.79,39.81,3200.0,39.81,39.84,39.79,39.81,3200.0
2011-05-04 12:40:00,39.82,39.82,39.75,39.76,3000.0,39.82,39.82,39.75,39.76,3000.0
2011-05-04 12:45:00,39.75,39.81,39.75,39.81,2200.0,39.75,39.81,39.75,39.81,2200.0
2011-05-04 12:50:00,39.85,39.85,39.74,39.81,4200.0,39.85,39.85,39.74,39.81,4200.0
2011-05-04 12:55:00,39.77,39.81,39.77,39.81,2400.0,39.77,39.81,39.77,39.81,2400.0
2011-05-04 13:00:00,39.81,39.92,39.81,39.9,2400.0,39.81,39.92,39.81,39.9,2400.0
2011-05-04 13:05:00,39.92,39.92,39.82,39.84,6000.0,39.92,39.92,39.82,39.84,6000.0
2011-05-04 13:10:00,39.8,39.9,39.8,39.85,3000.0,39.8,39.9,39.8,39.85,3000.0
2011-05-04 13:15:00,39.85,39.96,39.84,39.89,7400.0,39.85,39.96,39.84,39.89,7400.0
2011-05-04 13:20:00,39.92,39.98,39.88,39.91,4400.0,39.92,39.98,39.88,39.91,4400.0
2011-05-04 13:25:00,39.91,39.97,39.9,39.95,6600.0,39.91,39.97,39.9,39.95,6600.0
2011-05-04 13:30:00,39.95,40.02,39.92,39.92,8200.0,39.95,40.02,39.92,39.92,8200.0
2011-05-04 13:35:00,39.92,40.09,39.92,40.07,23000.0,39.92,40.09,39.92,40.07,23000.0
2011-05-04 13:40:00,40.04,40.07,39.99,40.05,5200.0,40.04,40.07,39.99,40.05,5200.0
2011-05-04 13:45:00,40.02,40.08,40.0,40.04,4400.0,40.02,40.08,40.0,40.04,4400.0
2011-05-04 13:50:00,40.04,40.05,40.02,40.05,4400.0,40.04,40.05,40.02,40.05,4400.0
2011-05-04 13:55:00,40.04,40.05,40.01,40.04,4200.0,40.04,40.05,40.01,40.04,4200.0
2011-05-04 14:00:00,40.0,40.0,39.97,40.0,1400.0,40.0,40.0,39.97,40.0,1400.0
2011-05-04 14:05:00,40.0,40.0,39.92,39.95,3000.0,40.0,40.0,39.92,39.95,3000.0
2011-05-04 14:10:00,39.94,39.94,39.88,39.94,8400.0,39.94,39.94,39.88,39.94,8400.0
2011-05-04 14:15:00,39.93,39.94,39.9,39.92,6600.0,39.93,39.94,39.9,39.92,6600.0
2011-05-04 14:20:00,39.92,39.94,39.9,39.9,7400.0,39.92,39.94,39.9,39.9,7400.0
2011-05-04 14:25:00,39.93,39.96,39.88,39.96,8000.0,39.93,39.96,39.88,39.96,8000.0
2011-05-04 14:30:00,39.98,39.98,39.92,39.93,2400.0,39.98,39.98,39.92,39.93,2400.0
2011-05-04 14:35:00,39.96,39.99,39.94,39.99,3000.0,39.96,39.99,39.94,39.99,3000.0
2011-05-04 14:40:00,40.0,40.05,39.98,39.99,8200.0,40.0,40.05,39.98,39.99,8200.0
2011-05-04 14:45:00,39.99,40.02,39.97,40.02,4400.0,39.99,40.02,39.97,40.02,4400.0
2011-05-04 14:50:00,40.04,40.04,40.0,40.02,8800.0,40.04,40.04,40.0,40.02,8800.0
2011-05-04 14:55:00,40.04,40.06,40.0,40.04,16200.0,40.04,40.06,40.0,40.04,16200.0
2011-05-04 15:00:00,40.03,40.08,40.03,40.04,26800.0,40.03,40.08,40.03,40.04,26800.0
2011-05-04 15:05:00,40.04,40.04,39.99,39.99,13000.0,40.04,40.04,39.99,39.99,13000.0
2011-05-04 15:10:00,40.0,40.01,39.99,40.0,18400.0,40.0,40.01,39.99,40.0,18400.0
2011-05-04 15:15:00,40.01,40.03,39.97,40.02,13000.0,40.01,40.03,39.97,40.02,13000.0
2011-05-04 15:20:00,40.02,40.02,39.99,40.01,24200.0,40.02,40.02,39.99,40.01,24200.0
2011-05-04 15:25:00,40.01,40.02,39.99,40.0,21400.0,40.01,40.02,39.99,40.0,21400.0
2011-05-04 15:30:00,40.0,40.02,39.98,39.99,20600.0,40.0,40.02,39.98,39.99,20600.0
2011-05-04 15:35:00,40.0,40.05,39.99,40.04,16200.0,40.0,40.05,39.99,40.04,16200.0
2011-05-04 15:40:00,40.04,40.08,40.0,40.0,16000.0,40.04,40.08,40.0,40.0,16000.0
2011-05-04 15:45:00,40.01,40.05,39.96,40.02,49400.0,40.01,40.05,39.96,40.02,49400.0
2011-05-04 15:50:00,40.03,40.05,39.97,39.97,27000.0,40.03,40.05,39.97,39.97,27000.0
2011-05-04 15:55:00,39.98,39.99,39.92,39.94,30800.0,39.98,39.99,39.92,39.94,30800.0
2011-05-05 09:30:00,39.79,40.09,39.5,40.0,8800.0,39.79,40.09,39.5,40.0,8800.0
2011-05-05 09:35:00,39.98,40.1,39.91,40.03,7200.0,39.98,40.1,39.91,40.03,7200.0
2011-05-05 09:40:00,40.02,40.1,39.9,39.9,21000.0,40.02,40.1,39.9,39.9,21000.0
2011-05-05 09:45:00,39.96,40.02,39.96,39.96,7400.0,39.96,40.02,39.96,39.96,7400.0
2011-05-05 09:50:00,39.97,39.99,39.88,39.95,13200.0,39.97,39.99,39.88,39.95,13200.0
2011-05-05 09:55:00,39.94,39.94,39.9,39.94,4400.0,39.94,39.94,39.9,39.94,4400.0
2011-05-05 10:00:00,39.94,40.05,39.93,40.02,13600.0,39.94,40.05,39.93,40.02,13600.0
2011-05-05 10:05:00,40.01,40.18,39.97,40.16,20000.0,40.01,40.18,39.97,40.16,20000.0
2011-05-05 10:10:00,40.17,40.19,40.12,40.19,4600.0,40.17,40.19,40.12,40.19,4600.0
2011-05-05 10:15:00,40.13,40.13,40.07,40.07,1800.0,40.13,40.13,40.07,40.07,1800.0
2011-05-05 10:20:00,40.1,40.17,40.1,40.13,12200.0,40.1,40.17,40.1,40.13,12200.0
2011-05-05 10:25:00,40.11,40.17,40.11,40.14,2600.0,40.11,40.17,40.11,40.14,2600.0
2011-05-05 10:30:00,40.14,40.14,40.06,40.11,4000.0,40.14,40.14,40.06,40.11,4000.0
2011-05-05 10:35:00,40.16,40.26,40.13,40.26,2000.0,40.16,40.26,40.13,40.26,2000.0
2011-05-05 10:40:00,40.26,40.26,40.19,40.19,2800.0,40.26,40.26,40.19,40.19,2800.0
2011-05-05 10:45:00,40.21,40.24,40.21,40.24,400.0,40.21,40.24,40.21,40.24,400.0
2011-05-05 10:50:00,40.21,40.21,40.19,40.19,1400.0,40.21,40.21,40.19,40.19,1400.0
2011-05-05 10:55:00,40.24,40.27,40.24,40.27,400.0,40.24,40.27,40.24,40.27,400.0
2011-05-05 11:00:00,40.24,40.31,40.24,40.29,2800.0,40.24,40.31,40.24,40.29,2800.0
2011-05-05 11:05:00,40.29,40.29,40.27,40.27,400.0,40.29,40.29,40.27,40.27,400.0
2011-05-05 11:10:00,40.18,40.18,40.16,40.17,1800.0,40.18,40.18,40.16,40.17,1800.0
2011-05-05 11:15:00,40.15,40.31,40.15,40.27,6000.0,40.15,40.31,40.15,40.27,6000.0
2011-05-05 11:20:00,40.27,40.35,40.27,40.33,3800.0,40.27,40.35,40.27,40.33,3800.0
2011-05-05 11:25:00,40.3,40.3,40.3,40.3,1400.0,40.3,40.3,40.3,40.3,1400.0
2011-05-05 11:30:00,40.32,40.39,40.32,40.37,4800.0,40.32,40.39,40.32,40.37,4800.0
2011-05-05 11:35:00,40.41,40.44,40.4,40.44,2200.0,40.41,40.44,40.4,40.44,2200.0
2011-05-05 11:40:00,40.44,40.51,40.44,40.46,6400.0,40.44,40.51,40.44,40.46,6400.0
2011-05-05 11:45:00,40.46,40.49,40.46,40.48,2000.0,40.46,40.49,40.46,40.48,2000.0
2011-05-05 11:50:00,40.49,40.49,40.48,40.48,1200.0,40.49,40.49,40.48,40.48,1200.0
2011-05-05 11:55:00,40.49,40.55,40.49,40.54,3200.0,40.49,40.55,40.49,40.54,3200.0
2011-05-05 12:00:00,40.58,40.64,40.58,40.64,3200.0,40.58,40.64,40.58,40.64,3200.0
2011-05-05 12:05:00,40.67,40.67,40.64,40.65,1800.0,40.67,40.67,40.64,40.65,1800.0
2011-05-05 12:10:00,40.63,40.63,40.63,40.63,400.0,40.63,40.63,40.63,40.63,400.0
2011-05-05 12:15:00,40.62,40.63,40.62,40.62,1400.0,40.62,40.63,40.62,40.62,1400.0
2011-05-05 12:20:00,40.64,40.66,40.6,40.63,2000.0,40.64,40.66,40.6,40.63,2000.0
2011-05-05 12:25:00,40.63,40.68,40.63,40.65,2800.0,40.63,40.68,40.63,40.65,2800.0
2011-05-05 12:30:00,40.63,40.63,40.6,40.6,1200.0,40.63,40.63,40.6,40.6,1200.0
2011-05-05 12:35:00,40.6,40.64,40.6,40.64,800.0,40.6,40.64,40.6,40.64,800.0
2011-05-05 12:40:00,40.63,40.65,40.63,40.65,1400.0,40.63,40.65,40.63,40.65,1400.0
2011-05-05 12:45:00,40.67,40.67,40.64,40.64,4000.0,40.67,40.67,40.64,40.64,4000.0
2011-05-05 12:50:00,40.63,40.64,40.6,40.64,1800.0,40.63,40.64,40.6,40.64,1800.0
2011-05-05 12:55:00,40.65,40.65,40.6,40.62,2400.0,40.65,40.65,40.6,40.62,2400.0
2011-05-05 13:00:00,40.61,40.61,40.6,40.61,1800.0,40.61,40.61,40.6,40.61,1800.0
2011-05-05 13:05:00,40.63,40.67,40.63,40.67,1400.0,40.63,40.67,40.63,40.67,1400.0
2011-05-05 13:10:00,40.66,40.66,40.62,40.65,2800.0,40.66,40.66,40.62,40.65,2800.0
2011-05-05 13:15:00,40.65,40.68,40.65,40.65,3000.0,40.65,40.68,40.65,40.65,3000.0
2011-05-05 13:20:00,40.64,40.65,40.63,40.63,3600.0,40.64,40.65,40.63,40.63,3600.0
2011-05-05 13:25:00,40.61,40.61,40.54,40.59,4200.0,40.61,40.61,40.54,40.59,4200.0
2011-05-05 13:30:00,40.59,40.59,40.58,40.58,3000.0,40.59,40.59,40.58,40.58,3000.0
2011-05-05 13:35:00,40.56,40.59,40.54,40.59,4000.0,40.56,40.59,40.54,40.59,4000.0
2011-05-05 13:40:00,40.58,40.59,40.58,40.59,2200.0,40.58,40.59,40.58,40.59,2200.0
2011-05-05 13:45:00,40.6,40.63,40.6,40.63,4000.0,40.6,40.63,40.6,40.63,4000.0
2011-05-05 13:50:00,40.63,40.63,40.62,40.62,2600.0,40.63,40.63,40.62,40.62,2600.0
2011-05-05 13:55:00,40.62,40.7,40.62,40.7,2200.0,40.62,40.7,40.62,40.7,2200.0
2011-05-05 14:00:00,40.71,40.71,40.65,40.65,4000.0,40.71,40.71,40.65,40.65,4000.0
2011-05-05 14:05:00,40.65,40.65,40.6,40.6,1400.0,40.65,40.65,40.6,40.6,1400.0
2011-05-05 14:10:00,40.58,40.6,40.57,40.58,1600.0,40.58,40.6,40.57,40.58,1600.0
2011-05-05 14:15:00,40.6,40.63,40.58,40.58,2600.0,40.6,40.63,40.58,40.58,2600.0
2011-05-05 14:20:00,40.6,40.62,40.6,40.6,2600.0,40.6,40.62,40.6,40.6,2600.0
2011-05-05 14:25:00,40.6,40.62,40.6,40.6,5800.0,40.6,40.62,40.6,40.6,5800.0
2011-05-05 14:30:00,40.6,40.63,40.6,40.6,8000.0,40.6,40.63,40.6,40.6,8000.0
2011-05-05 14:35:00,40.61,40.63,40.6,40.6,4400.0,40.61,40.63,40.6,40.6,4400.0
2011-05-05 14:40:00,40.62,40.63,40.6,40.63,4600.0,40.62,40.63,40.6,40.63,4600.0
2011-05-05 14:45:00,40.63,40.65,40.62,40.62,2600.0,40.63,40.65,40.62,40.62,2600.0
2011-05-05 14:50:00,40.62,40.62,40.56,40.56,1600.0,40.62,40.62,40.56,40.56,1600.0
2011-05-05 14:55:00,40.52,40.57,40.52,40.55,2600.0,40.52,40.57,40.52,40.55,2600.0
2011-05-05 15:00:00,40.55,40.61,40.55,40.57,5200.0,40.55,40.61,40.55,40.57,5200.0
2011-05-05 15:05:00,40.57,40.57,40.52,40.52,4800.0,40.57,40.57,40.52,40.52,4800.0
2011-05-05 15:10:00,40.51,40.51,40.35,40.47,16800.0,40.51,40.51,40.35,40.47,16800.0
2011-05-05 15:15:00,40.47,40.47,40.38,40.38,4600.0,40.47,40.47,40.38,40.38,4600.0
2011-05-05 15:20:00,40.38,40.38,40.28,40.31,5800.0,40.38,40.38,40.28,40.31,5800.0
2011-05-05 15:25:00,40.32,40.33,40.23,40.23,9800.0,40.32,40.33,40.23,40.23,9800.0
2011-05-05 15:30:00,40.24,40.34,40.23,40.34,13800.0,40.24,40.34,40.23,40.34,13800.0
2011-05-05 15:35:00,40.33,40.38,40.31,40.38,6200.0,40.33,40.38,40.31,40.38,6200.0
2011-05-05 15:40:00,40.38,40.4,40.33,40.4,13000.0,40.38,40.4,40.33,40.4,13000.0
2011-05-05 15:45:00,40.4,40.45,40.35,40.4,14400.0,40.4,40.45,40.35,40.4,14400.0
2011-05-05 15:50:00,40.38,40.41,40.33,40.35,10000.0,40.38,40.41,40.33,40.35,10000.0
2011-05-05 15:55:00,40.35,40.38,40.3,40.34,16600.0,40.35,40.38,40.3,40.34,16600.0
2011-05-06 09:30:00,40.63,40.73,40.3,40.62,4000.0,40.63,40.73,40.3,40.62,4000.0
2011-05-06 09:35:00,40.66,40.71,40.66,40.71,1000.0,40.66,40.71,40.66,40.71,1000.0
2011-05-06 09:40:00,40.72,40.72,40.71,40.71,2800.0,40.72,40.72,40.71,40.71,2800.0
2011-05-06 09:45:00,40.7,40.79,40.66,40.77,1800.0,40.7,40.79,40.66,40.77,1800.0
2011-05-06 09:50:00,40.73,40.73,40.65,40.67,4800.0,40.73,40.73,40.65,40.67,4800.0
2011-05-06 09:55:00,40.63,40.63,40.61,40.63,4400.0,40.63,40.63,40.61,40.63,4400.0
2011-05-06 10:00:00,40.63,40.65,40.6,40.6,5800.0,40.63,40.65,40.6,40.6,5800.0
2011-05-06 10:05:00,40.6,40.6,40.52,40.52,6000.0,40.6,40.6,40.52,40.52,6000.0
2011-05-06 10:10:00,40.49,40.57,40.49,40.56,2400.0,40.49,40.57,40.49,40.56,2400.0
2011-05-06 10:15:00,40.58,40.58,40.58,40.58,1200.0,40.58,40.58,40.58,40.58,1200.0
2011-05-06 10:20:00,40.6,40.66,40.6,40.66,1800.0,40.6,40.66,40.6,40.66,1800.0
2011-05-06 10:25:00,40.63,40.67,40.63,40.67,800.0,40.63,40.67,40.63,40.67,800.0
2011-05-06 10:30:00,40.66,40.74,40.66,40.72,3200.0,40.66,40.74,40.66,40.72,3200.0
2011-05-06 10:35:00,40.74,40.83,40.74,40.8,2200.0,40.74,40.83,40.74,40.8,2200.0
2011-05-06 10:40:00,40.85,40.87,40.82,40.82,2000.0,40.85,40.87,40.82,40.82,2000.0
2011-05-06 10:45:00,40.87,40.87,40.85,40.85,3600.0,40.87,40.87,40.85,40.85,3600.0
2011-05-06 10:50:00,40.81,40.84,40.81,40.84,800.0,40.81,40.84,40.81,40.84,800.0
2011-05-06 10:55:00,40.81,40.84,40.81,40.84,400.0,40.81,40.84,40.81,40.84,400.0
2011-05-06 11:00:00,40.85,40.87,40.85,40.85,2800.0,40.85,40.87,40.85,40.85,2800.0
2011-05-06 11:05:00,40.87,40.88,40.85,40.85,2800.0,40.87,40.88,40.85,40.85,2800.0
2011-05-06 11:10:00,40.88,40.88,40.87,40.88,1800.0,40.88,40.88,40.87,40.88,1800.0
2011-05-06 11:15:00,40.88,40.93,40.86,40.92,7800.0,40.88,40.93,40.86,40.92,7800.0
2011-05-06 11:20:00,40.9,40.93,40.89,40.89,1800.0,40.9,40.93,40.89,40.89,1800.0
2011-05-06 11:25:00,40.86,40.86,40.83,40.84,2400.0,40.86,40.86,40.83,40.84,2400.0
2011-05-06 11:30:00,40.87,40.87,40.84,40.85,1200.0,40.87,40.87,40.84,40.85,1200.0
2011-05-06 11:35:00,40.86,40.86,40.85,40.85,1000.0,40.86,40.86,40.85,40.85,1000.0
2011-05-06 11:40:00,40.88,40.88,40.84,40.84,3800.0,40.88,40.88,40.84,40.84,3800.0
2011-05-06 11:45:00,40.84,40.88,40.84,40.88,1400.0,40.84,40.88,40.84,40.88,1400.0
2011-05-06 11:50:00,40.88,40.88,40.85,40.86,1800.0,40.88,40.88,40.85,40.86,1800.0
2011-05-06 11:55:00,40.83,40.83,40.78,40.79,3400.0,40.83,40.83,40.78,40.79,3400.0
2011-05-06 12:00:00,40.87,40.87,40.83,40.83,1800.0,40.87,40.87,40.83,40.83,1800.0
2011-05-06 12:05:00,40.8,40.8,40.75,40.75,1200.0,40.8,40.8,40.75,40.75,1200.0
2011-05-06 12:10:00,40.74,40.84,40.74,40.77,3400.0,40.74,40.84,40.74,40.77,3400.0
2011-05-06 12:15:00,40.75,40.76,40.75,40.76,1000.0,40.75,40.76,40.75,40.76,1000.0
2011-05-06 12:20:00,40.76,40.76,40.74,40.74,1000.0,40.76,40.76,40.74,40.74,1000.0
2011-05-06 12:25:00,40.79,40.86,40.79,40.82,1600.0,40.79,40.86,40.79,40.82,1600.0
2011-05-06 12:30:00,40.77,40.85,40.77,40.82,1800.0,40.77,40.85,40.77,40.82,1800.0
2011-05-06 12:35:00,40.84,40.84,40.83,40.83,1000.0,40.84,40.84,40.83,40.83,1000.0
2011-05-06 12:40:00,40.83,40.83,40.71,40.72,5200.0,40.83,40.83,40.71,40.72,5200.0
2011-05-06 12:45:00,40.74,40.74,40.72,40.72,1000.0,40.74,40.74,40.72,40.72,1000.0
2011-05-06 12:50:00,40.72,40.77,40.72,40.77,1200.0,40.72,40.77,40.72,40.77,1200.0
2011-05-06 12:55:00,40.74,40.74,40.66,40.68,2200.0,40.74,40.74,40.66,40.68,2200.0
2011-05-06 13:00:00,40.7,40.78,40.7,40.78,1400.0,40.7,40.78,40.7,40.78,1400.0
2011-05-06 13:05:00,40.75,40.8,40.75,40.78,1200.0,40.75,40.8,40.75,40.78,1200.0
2011-05-06 13:10:00,40.74,40.74,40.7,40.73,1800.0,40.74,40.74,40.7,40.73,1800.0
2011-05-06 13:15:00,40.74,40.74,40.61,40.61,2600.0,40.74,40.74,40.61,40.61,2600.0
2011-05-06 13:20:00,40.57,40.6,40.52,40.52,2200.0,40.57,40.6,40.52,40.52,2200.0
2011-05-06 13:25:00,40.56,40.56,40.51,40.51,2200.0,40.56,40.56,40.51,40.51,2200.0
2011-05-06 13:30:00,40.53,40.66,40.53,40.66,2000.0,40.53,40.66,40.53,40.66,2000.0
2011-05-06 13:35:00,40.66,40.66,40.6,40.6,2400.0,40.66,40.66,40.6,40.6,2400.0
2011-05-06 13:40:00,40.65,40.74,40.65,40.67,3200.0,40.65,40.74,40.65,40.67,3200.0
2011-05-06 13:45:00,40.65,40.66,40.63,40.65,2600.0,40.65,40.66,40.63,40.65,2600.0
2011-05-06 13:50:00,40.66,40.71,40.66,40.71,1400.0,40.66,40.71,40.66,40.71,1400.0
2011-05-06 13:55:00,40.72,40.72,40.69,40.69,2400.0,40.72,40.72,40.69,40.69,2400.0
2011-05-06 14:00:00,40.67,40.67,40.61,40.65,3800.0,40.67,40.67,40.61,40.65,3800.0
2011-05-06 14:05:00,40.7,40.73,40.7,40.73,1000.0,40.7,40.73,40.7,40.73,1000.0
2011-05-06 14:10:00,40.74,40.76,40.74,40.74,3000.0,40.74,40.76,40.74,40.74,3000.0
2011-05-06 14:15:00,40.77,40.77,40.73,40.73,2200.0,40.77,40.77,40.73,40.73,2200.0
2011-05-06 14:20:00,40.74,40.76,40.7,40.72,4000.0,40.74,40.76,40.7,40.72,4000.0
2011-05-06 14:25:00,40.7,40.7,40.63,40.64,3200.0,40.7,40.7,40.63,40.64,3200.0
2011-05-06 14:30:00,40.63,40.63,40.54,40.54,4400.0,40.63,40.63,40.54,40.54,4400.0
2011-05-06 14:35:00,40.54,40.54,40.47,40.5,4200.0,40.54,40.54,40.47,40.5,4200.0
2011-05-06 14:40:00,40.51,40.58,40.51,40.58,1800.0,40.51,40.58,40.51,40.58,1800.0
2011-05-06 14:45:00,40.61,40.61,40.56,40.58,3200.0,40.61,40.61,40.56,40.58,3200.0
2011-05-06 14:50:00,40.56,40.61,40.56,40.56,4600.0,40.56,40.61,40.56,40.56,4600.0
2011-05-06 14:55:00,40.54,40.59,40.54,40.59,2600.0,40.54,40.59,40.54,40.59,2600.0
2011-05-06 15:00:00,40.6,40.65,40.57,40.64,7600.0,40.6,40.65,40.57,40.64,7600.0
2011-05-06 15:05:00,40.65,40.66,40.62,40.66,4200.0,40.65,40.66,40.62,40.66,4200.0
2011-05-06 15:10:00,40.69,40.71,40.69,40.7,4000.0,40.69,40.71,40.69,40.7,4000.0
2011-05-06 15:15:00,40.68,40.71,40.68,40.71,8200.0,40.68,40.71,40.68,40.71,8200.0
2011-05-06 15:20:00,40.7,40.71,40.67,40.67,5400.0,40.7,40.71,40.67,40.67,5400.0
2011-05-06 15:25:00,40.67,40.68,40.62,40.68,4400.0,40.67,40.68,40.62,40.68,4400.0
2011-05-06 15:30:00,40.68,40.7,40.64,40.7,6200.0,40.68,40.7,40.64,40.7,6200.0
2011-05-06 15:35:00,40.71,40.75,40.66,40.66,9400.0,40.71,40.75,40.66,40.66,9400.0
2011-05-06 15:40:00,40.66,40.73,40.66,40.72,9400.0,40.66,40.73,40.66,40.72,9400.0
2011-05-06 15:45:00,40.71,40.74,40.69,40.73,8600.0,40.71,40.74,40.69,40.73,8600.0
2011-05-06 15:50:00,40.72,40.74,40.63,40.63,19800.0,40.72,40.74,40.63,40.63,19800.0
2011-05-06 15:55:00,40.63,40.72,40.62,40.63,24000.0,40.63,40.72,40.62,40.63,24000.0
2011-05-09 09:30:00,40.54,40.63,40.43,40.5,5600.0,40.54,40.63,40.43,40.5,5600.0
2011-05-09 09:35:00,40.29,40.29,40.29,40.29,200.0,40.29,40.29,40.29,40.29,200.0
2011-05-09 09:40:00,40.62,40.62,40.55,40.55,600.0,40.62,40.62,40.55,40.55,600.0
2011-05-09 09:45:00,40.6,40.73,40.58,40.73,4200.0,40.6,40.73,40.58,40.73,4200.0
2011-05-09 09:50:00,40.65,40.69,40.57,40.57,5800.0,40.65,40.69,40.57,40.57,5800.0
2011-05-09 09:55:00,40.59,40.59,40.59,40.59,600.0,40.59,40.59,40.59,40.59,600.0
2011-05-09 10:00:00,40.67,40.67,40.6,40.61,4400.0,40.67,40.67,40.6,40.61,4400.0
2011-05-09 10:05:00,40.59,40.72,40.59,40.72,1000.0,40.59,40.72,40.59,40.72,1000.0
2011-05-09 10:10:00,40.74,40.81,40.7,40.81,3400.0,40.74,40.81,40.7,40.81,3400.0
2011-05-09 10:15:00,40.81,40.84,40.74,40.77,3600.0,40.81,40.84,40.74,40.77,3600.0
2011-05-09 10:20:00,40.77,40.77,40.7,40.74,2400.0,40.77,40.77,40.7,40.74,2400.0
2011-05-09 10:25:00,40.77,40.79,40.73,40.73,1400.0,40.77,40.79,40.73,40.73,1400.0
2011-05-09 10:30:00,40.71,40.74,40.71,40.74,1000.0,40.71,40.74,40.71,40.74,1000.0
2011-05-09 10:35:00,40.75,40.76,40.74,40.75,1600.0,40.75,40.76,40.74,40.75,1600.0
2011-05-09 10:40:00,40.69,40.69,40.62,40.63,3000.0,40.69,40.69,40.62,40.63,3000.0
2011-05-09 10:45:00,40.66,40.69,40.66,40.69,600.0,40.66,40.69,40.66,40.69,600.0
2011-05-09 10:50:00,40.63,40.66,40.63,40.63,600.0,40.63,40.66,40.63,40.63,600.0
2011-05-09 10:55:00,40.73,40.73,40.65,40.65,800.0,40.73,40.73,40.65,40.65,800.0
2011-05-09 11:00:00,40.69,40.73,40.69,40.73,1200.0,40.69,40.73,40.69,40.73,1200.0
2011-05-09 11:05:00,40.75,40.76,40.74,40.76,5400.0,40.75,40.76,40.74,40.76,5400.0
2011-05-09 11:10:00,40.76,40.76,40.76,40.76,0.0,40.76,40.76,40.76,40.76,0.0
2011-05-09 11:15:00,40.79,40.87,40.79,40.83,3800.0,40.79,40.87,40.79,40.83,3800.0
2011-05-09 11:20:00,40.82,40.83,40.81,40.83,1400.0,40.82,40.83,40.81,40.83,1400.0
2011-05-09 11:25:00,40.83,40.83,40.83,40.83,0.0,40.83,40.83,40.83,40.83,0.0
2011-05-09 11:30:00,40.83,40.85,40.83,40.85,1200.0,40.83,40.85,40.83,40.85,1200.0
2011-05-09 11:35:00,40.83,40.84,40.83,40.83,1800.0,40.83,40.84,40.83,40.83,1800.0
2011-05-09 11:40:00,40.79,40.85,40.75,40.77,15000.0,40.79,40.85,40.75,40.77,15000.0
2011-05-09 11:45:00,40.81,40.81,40.81,40.81,600.0,40.81,40.81,40.81,40.81,600.0
2011-05-09 11:50:00,40.8,40.85,40.8,40.85,400.0,40.8,40.85,40.8,40.85,400.0
2011-05-09 11:55:00,40.85,40.88,40.85,40.88,3600.0,40.85,40.88,40.85,40.88,3600.0
2011-05-09 12:00:00,40.84,40.88,40.84,40.88,5600.0,40.84,40.88,40.84,40.88,5600.0
2011-05-09 12:05:00,40.88,40.9,40.86,40.88,4000.0,40.88,40.9,40.86,40.88,4000.0
2011-05-09 12:10:00,40.88,40.88,40.85,40.87,3400.0,40.88,40.88,40.85,40.87,3400.0
2011-05-09 12:15:00,40.88,40.89,40.87,40.87,2400.0,40.88,40.89,40.87,40.87,2400.0
2011-05-09 12:20:00,40.87,40.88,40.87,40.88,600.0,40.87,40.88,40.87,40.88,600.0
2011-05-09 12:25:00,40.87,40.89,40.85,40.85,5400.0,40.87,40.89,40.85,40.85,5400.0
2011-05-09 12:30:00,40.85,40.9,40.85,40.9,5000.0,40.85,40.9,40.85,40.9,5000.0
2011-05-09 12:35:00,40.88,40.9,40.87,40.87,5000.0,40.88,40.9,40.87,40.87,5000.0
2011-05-09 12:40:00,40.85,40.88,40.85,40.88,2000.0,40.85,40.88,40.85,40.88,2000.0
2011-05-09 12:45:00,40.88,40.9,40.88,40.88,5000.0,40.88,40.9,40.88,40.88,5000.0
2011-05-09 12:50:00,40.88,40.88,40.85,40.85,2000.0,40.88,40.88,40.85,40.85,2000.0
2011-05-09 12:55:00,40.85,40.85,40.85,40.85,0.0,40.85,40.85,40.85,40.85,0.0
2011-05-09 13:00:00,40.86,40.88,40.86,40.88,1600.0,40.86,40.88,40.86,40.88,1600.0
2011-05-09 13:05:00,40.89,40.89,40.84,40.85,2800.0,40.89,40.89,40.84,40.85,2800.0
2011-05-09 13:10:00,40.88,40.88,40.87,40.87,4200.0,40.88,40.88,40.87,40.87,4200.0
2011-05-09 13:15:00,40.85,40.87,40.85,40.87,1200.0,40.85,40.87,40.85,40.87,1200.0
2011-05-09 13:20:00,40.88,40.88,40.87,40.87,2400.0,40.88,40.88,40.87,40.87,2400.0
2011-05-09 13:25:00,40.85,40.88,40.84,40.88,2200.0,40.85,40.88,40.84,40.88,2200.0
2011-05-09 13:30:00,40.88,40.88,40.85,40.85,1000.0,40.88,40.88,40.85,40.85,1000.0
2011-05-09 13:35:00,40.88,40.9,40.85,40.85,3600.0,40.88,40.9,40.85,40.85,3600.0
2011-05-09 13:40:00,40.84,40.84,40.83,40.83,2000.0,40.84,40.84,40.83,40.83,2000.0
2011-05-09 13:45:00,40.88,40.88,40.87,40.87,1400.0,40.88,40.88,40.87,40.87,1400.0
2011-05-09 13:50:00,40.85,40.85,40.85,40.85,600.0,40.85,40.85,40.85,40.85,600.0
2011-05-09 13:55:00,40.85,40.88,40.85,40.88,1200.0,40.85,40.88,40.85,40.88,1200.0
2011-05-09 14:00:00,40.88,40.9,40.85,40.86,4800.0,40.88,40.9,40.85,40.86,4800.0
2011-05-09 14:05:00,40.85,40.88,40.85,40.88,1800.0,40.85,40.88,40.85,40.88,1800.0
2011-05-09 14:10:00,40.89,40.9,40.85,40.88,7400.0,40.89,40.9,40.85,40.88,7400.0
2011-05-09 14:15:00,40.87,40.88,40.85,40.87,2800.0,40.87,40.88,40.85,40.87,2800.0
2011-05-09 14:20:00,40.87,40.9,40.87,40.88,9400.0,40.87,40.9,40.87,40.88,9400.0
2011-05-09 14:25:00,40.88,40.88,40.85,40.85,800.0,40.88,40.88,40.85,40.85,800.0
2011-05-09 14:30:00,40.88,40.88,40.88,40.88,2800.0,40.88,40.88,40.88,40.88,2800.0
2011-05-09 14:35:00,40.88,40.88,40.87,40.88,4400.0,40.88,40.88,40.87,40.88,4400.0
2011-05-09 14:40:00,40.9,40.9,40.88,40.88,1600.0,40.9,40.9,40.88,40.88,1600.0
2011-05-09 14:45:00,40.88,40.88,40.85,40.85,1600.0,40.88,40.88,40.85,40.85,1600.0
2011-05-09 14:50:00,40.87,40.88,40.85,40.85,800.0,40.87,40.88,40.85,40.85,800.0
2011-05-09 14:55:00,40.86,40.86,40.86,40.86,200.0,40.86,40.86,40.86,40.86,200.0
2011-05-09 15:00:00,40.88,40.89,40.87,40.88,4200.0,40.88,40.89,40.87,40.88,4200.0
2011-05-09 15:05:00,40.88,40.88,40.86,40.88,2800.0,40.88,40.88,40.86,40.88,2800.0
2011-05-09 15:10:00,40.88,40.9,40.88,40.88,6200.0,40.88,40.9,40.88,40.88,6200.0
2011-05-09 15:15:00,40.87,40.88,40.85,40.87,6400.0,40.87,40.88,40.85,40.87,6400.0
2011-05-09 15:20:00,40.87,40.89,40.87,40.88,3800.0,40.87,40.89,40.87,40.88,3800.0
2011-05-09 15:25:00,40.88,40.88,40.86,40.88,8200.0,40.88,40.88,40.86,40.88,8200.0
2011-05-09 15:30:00,40.87,40.88,40.85,40.88,7000.0,40.87,40.88,40.85,40.88,7000.0
2011-05-09 15:35:00,40.88,40.9,40.88,40.89,8400.0,40.88,40.9,40.88,40.89,8400.0
2011-05-09 15:40:00,40.88,40.9,40.85,40.88,13800.0,40.88,40.9,40.85,40.88,13800.0
2011-05-09 15:45:00,40.88,40.9,40.87,40.88,13200.0,40.88,40.9,40.87,40.88,13200.0
2011-05-09 15:50:00,40.87,40.89,40.85,40.87,14000.0,40.87,40.89,40.85,40.87,14000.0
2011-05-09 15:55:00,40.87,40.88,40.83,40.88,10800.0,40.87,40.88,40.83,40.88,10800.0
2011-05-10 09:30:00,40.88,40.94,40.88,40.88,27600.0,40.88,40.94,40.88,40.88,27600.0
2011-05-10 09:35:00,40.88,40.99,40.88,40.99,4600.0,40.88,40.99,40.88,40.99,4600.0
2011-05-10 09:40:00,41.0,41.24,41.0,41.18,10600.0,41.0,41.24,41.0,41.18,10600.0
2011-05-10 09:45:00,41.16,41.16,40.97,41.0,8000.0,41.16,41.16,40.97,41.0,8000.0
2011-05-10 09:50:00,40.98,41.1,40.98,41.08,6200.0,40.98,41.1,40.98,41.08,6200.0
2011-05-10 09:55:00,41.05,41.05,40.98,41.04,2400.0,41.05,41.05,40.98,41.04,2400.0
2011-05-10 10:00:00,41.06,41.1,41.05,41.1,12600.0,41.06,41.1,41.05,41.1,12600.0
2011-05-10 10:05:00,41.07,41.07,41.06,41.06,1000.0,41.07,41.07,41.06,41.06,1000.0
2011-05-10 10:10:00,41.06,41.06,41.06,41.06,1800.0,41.06,41.06,41.06,41.06,1800.0
2011-05-10 10:15:00,41.06,41.07,41.06,41.06,1200.0,41.06,41.07,41.06,41.06,1200.0
2011-05-10 10:20:00,41.07,41.14,41.07,41.1,1800.0,41.07,41.14,41.07,41.1,1800.0
2011-05-10 10:25:00,41.11,41.12,41.09,41.09,3000.0,41.11,41.12,41.09,41.09,3000.0
2011-05-10 10:30:00,41.12,41.12,41.08,41.09,600.0,41.12,41.12,41.08,41.09,600.0
2011-05-10 10:35:00,41.09,41.09,41.09,41.09,600.0,41.09,41.09,41.09,41.09,600.0
2011-05-10 10:40:00,41.09,41.11,41.09,41.11,600.0,41.09,41.11,41.09,41.11,600.0
2011-05-10 10:45:00,41.09,41.12,41.09,41.1,1600.0,41.09,41.12,41.09,41.1,1600.0
2011-05-10 10:50:00,41.11,41.15,41.09,41.1,5400.0,41.11,41.15,41.09,41.1,5400.0
2011-05-10 10:55:00,41.09,41.09,41.06,41.08,1800.0,41.09,41.09,41.06,41.08,1800.0
2011-05-10 11:00:00,41.05,41.06,41.05,41.06,800.0,41.05,41.06,41.05,41.06,800.0
2011-05-10 11:05:00,41.04,41.04,41.02,41.02,1200.0,41.04,41.04,41.02,41.02,1200.0
2011-05-10 11:10:00,40.98,40.98,40.97,40.97,1000.0,40.98,40.98,40.97,40.97,1000.0
2011-05-10 11:15:00,40.98,40.98,40.98,40.98,200.0,40.98,40.98,40.98,40.98,200.0
2011-05-10 11:20:00,40.98,41.06,40.98,41.06,1600.0,40.98,41.06,40.98,41.06,1600.0
2011-05-10 11:25:00,41.0,41.02,41.0,41.01,1000.0,41.0,41.02,41.0,41.01,1000.0
2011-05-10 11:30:00,41.01,41.01,41.01,41.01,600.0,41.01,41.01,41.01,41.01,600.0
2011-05-10 11:35:00,41.01,41.01,41.01,41.01,400.0,41.01,41.01,41.01,41.01,400.0
2011-05-10 11:40:00,41.01,41.02,41.0,41.01,2000.0,41.01,41.02,41.0,41.01,2000.0
2011-05-10 11:45:00,41.01,41.01,40.98,41.01,1600.0,41.01,41.01,40.98,41.01,1600.0
2011-05-10 11:50:00,40.97,40.97,40.93,40.93,1400.0,40.97,40.97,40.93,40.93,1400.0
2011-05-10 11:55:00,40.94,40.95,40.9,40.9,3200.0,40.94,40.95,40.9,40.9,3200.0
2011-05-10 12:00:00,40.9,40.91,40.9,40.91,1200.0,40.9,40.91,40.9,40.91,1200.0
2011-05-10 12:05:00,40.91,40.91,40.91,40.91,0.0,40.91,40.91,40.91,40.91,0.0
2011-05-10 12:10:00,40.92,40.95,40.92,40.95,2600.0,40.92,40.95,40.92,40.95,2600.0
2011-05-10 12:15:00,40.94,40.98,40.94,40.97,1800.0,40.94,40.98,40.94,40.97,1800.0
2011-05-10 12:20:00,40.99,41.01,40.97,40.98,3600.0,40.99,41.01,40.97,40.98,3600.0
2011-05-10 12:25:00,40.96,41.01,40.96,40.99,2400.0,40.96,41.01,40.96,40.99,2400.0
2011-05-10 12:30:00,41.01,41.01,41.01,41.01,200.0,41.01,41.01,41.01,41.01,200.0
2011-05-10 12:35:00,41.01,41.01,41.01,41.01,0.0,41.01,41.01,41.01,41.01,0.0
2011-05-10 12:40:00,41.0,41.01,40.96,40.97,3200.0,41.0,41.01,40.96,40.97,3200.0
2011-05-10 12:45:00,40.97,40.97,40.95,40.95,600.0,40.97,40.97,40.95,40.95,600.0
2011-05-10 12:50:00,40.98,40.98,40.98,40.98,200.0,40.98,40.98,40.98,40.98,200.0
2011-05-10 12:55:00,41.0,41.01,40.99,40.99,1200.0,41.0,41.01,40.99,40.99,1200.0
2011-05-10 13:00:00,40.98,40.99,40.95,40.99,2000.0,40.98,40.99,40.95,40.99,2000.0
2011-05-10 13:05:00,40.99,41.02,40.99,41.02,400.0,40.99,41.02,40.99,41.02,400.0
2011-05-10 13:10:00,41.0,41.01,40.98,40.98,800.0,41.0,41.01,40.98,40.98,800.0
2011-05-10 13:15:00,40.97,40.99,40.97,40.99,400.0,40.97,40.99,40.97,40.99,400.0
2011-05-10 13:20:00,40.98,40.99,40.98,40.99,1200.0,40.98,40.99,40.98,40.99,1200.0
2011-05-10 13:25:00,40.99,41.02,40.99,41.01,2000.0,40.99,41.02,40.99,41.01,2000.0
2011-05-10 13:30:00,41.01,41.05,41.01,41.04,4600.0,41.01,41.05,41.01,41.04,4600.0
2011-05-10 13:35:00,41.04,41.04,41.04,41.04,0.0,41.04,41.04,41.04,41.04,0.0
2011-05-10 13:40:00,41.05,41.05,41.02,41.04,3200.0,41.05,41.05,41.02,41.04,3200.0
2011-05-10 13:45:00,41.06,41.06,41.06,41.06,400.0,41.06,41.06,41.06,41.06,400.0
2011-05-10 13:50:00,41.04,41.04,41.0,41.0,1600.0,41.04,41.04,41.0,41.0,1600.0
2011-05-10 13:55:00,41.01,41.06,40.97,41.04,11800.0,41.01,41.06,40.97,41.04,11800.0
2011-05-10 14:00:00,41.06,41.06,41.01,41.02,3000.0,41.06,41.06,41.01,41.02,3000.0
2011-05-10 14:05:00,41.02,41.03,40.99,41.01,2000.0,41.02,41.03,40.99,41.01,2000.0
2011-05-10 14:10:00,41.01,41.02,41.01,41.02,1600.0,41.01,41.02,41.01,41.02,1600.0
2011-05-10 14:15:00,41.03,41.05,41.02,41.04,2200.0,41.03,41.05,41.02,41.04,2200.0
2011-05-10 14:20:00,41.02,41.05,41.02,41.05,2800.0,41.02,41.05,41.02,41.05,2800.0
2011-05-10 14:25:00,41.05,41.12,41.05,41.1,8800.0,41.05,41.12,41.05,41.1,8800.0
2011-05-10 14:30:00,41.12,41.12,41.07,41.1,8600.0,41.12,41.12,41.07,41.1,8600.0
2011-05-10 14:35:00,41.1,41.17,41.1,41.17,4000.0,41.1,41.17,41.1,41.17,4000.0
2011-05-10 14:40:00,41.19,41.21,41.18,41.18,3000.0,41.19,41.21,41.18,41.18,3000.0
2011-05-10 14:45:00,41.18,41.2,41.13,41.16,4600.0,41.18,41.2,41.13,41.16,4600.0
2011-05-10 14:50:00,41.16,41.25,41.14,41.23,6200.0,41.16,41.25,41.14,41.23,6200.0
2011-05-10 14:55:00,41.21,41.27,41.21,41.24,7000.0,41.21,41.27,41.21,41.24,7000.0
2011-05-10 15:00:00,41.24,41.26,41.24,41.26,2400.0,41.24,41.26,41.24,41.26,2400.0
2011-05-10 15:05:00,41.26,41.26,41.24,41.24,400.0,41.26,41.26,41.24,41.24,400.0
2011-05-10 15:10:00,41.26,41.26,41.2,41.22,5800.0,41.26,41.26,41.2,41.22,5800.0
2011-05-10 15:15:00,41.22,41.24,41.19,41.23,11600.0,41.22,41.24,41.19,41.23,11600.0
2011-05-10 15:20:00,41.21,41.23,41.2,41.2,5200.0,41.21,41.23,41.2,41.2,5200.0
2011-05-10 15:25:00,41.19,41.26,41.18,41.18,4400.0,41.19,41.26,41.18,41.18,4400.0
2011-05-10 15:30:00,41.21,41.27,41.21,41.27,2400.0,41.21,41.27,41.21,41.27,2400.0
2011-05-10 15:35:00,41.27,41.27,41.21,41.22,8600.0,41.27,41.27,41.21,41.22,8600.0
2011-05-10 15:40:00,41.21,41.3,41.2,41.29,9800.0,41.21,41.3,41.2,41.29,9800.0
2011-05-10 15:45:00,41.29,41.29,41.25,41.26,3600.0,41.29,41.29,41.25,41.26,3600.0
2011-05-10 15:50:00,41.26,41.28,41.23,41.26,8000.0,41.26,41.28,41.23,41.26,8000.0
2011-05-10 15:55:00,41.26,41.28,41.19,41.24,14600.0,41.26,41.28,41.19,41.24,14600.0
2011-05-11 09:30:00,41.2,41.4,41.2,41.38,14000.0,41.2,41.4,41.2,41.38,14000.0
2011-05-11 09:35:00,41.37,41.37,41.29,41.33,2600.0,41.37,41.37,41.29,41.33,2600.0
2011-05-11 09:40:00,41.42,41.43,41.35,41.37,5800.0,41.42,41.43,41.35,41.37,5800.0
2011-05-11 09:45:00,41.39,41.4,41.34,41.34,4400.0,41.39,41.4,41.34,41.34,4400.0
2011-05-11 09:50:00,41.35,41.46,41.35,41.39,6000.0,41.35,41.46,41.35,41.39,6000.0
2011-05-11 09:55:00,41.37,41.38,41.26,41.26,3200.0,41.37,41.38,41.26,41.26,3200.0
2011-05-11 10:00:00,41.31,41.31,41.1,41.24,14600.0,41.31,41.31,41.1,41.24,14600.0
2011-05-11 10:05:00,41.24,41.27,41.24,41.27,1600.0,41.24,41.27,41.24,41.27,1600.0
2011-05-11 10:10:00,41.29,41.3,41.19,41.22,6800.0,41.29,41.3,41.19,41.22,6800.0
2011-05-11 10:15:00,41.23,41.28,41.2,41.25,4800.0,41.23,41.28,41.2,41.25,4800.0
2011-05-11 10:20:00,41.27,41.29,41.25,41.27,3400.0,41.27,41.29,41.25,41.27,3400.0
2011-05-11 10:25:00,41.25,41.25,41.16,41.2,5600.0,41.25,41.25,41.16,41.2,5600.0
2011-05-11 10:30:00,41.23,41.23,41.08,41.08,3400.0,41.23,41.23,41.08,41.08,3400.0
2011-05-11 10:35:00,41.12,41.17,41.12,41.15,2600.0,41.12,41.17,41.12,41.15,2600.0
2011-05-11 10:40:00,41.14,41.19,41.13,41.16,4400.0,41.14,41.19,41.13,41.16,4400.0
2011-05-11 10:45:00,41.19,41.24,41.19,41.22,1200.0,41.19,41.24,41.19,41.22,1200.0
2011-05-11 10:50:00,41.2,41.24,41.1,41.1,7400.0,41.2,41.24,41.1,41.1,7400.0
2011-05-11 10:55:00,41.12,41.16,41.09,41.1,10400.0,41.12,41.16,41.09,41.1,10400.0
2011-05-11 11:00:00,41.1,41.12,41.08,41.08,2800.0,41.1,41.12,41.08,41.08,2800.0
2011-05-11 11:05:00,41.08,41.13,41.04,41.1,2400.0,41.08,41.13,41.04,41.1,2400.0
2011-05-11 11:10:00,41.1,41.1,41.08,41.08,1800.0,41.1,41.1,41.08,41.08,1800.0
2011-05-11 11:15:00,41.08,41.12,41.08,41.12,1400.0,41.08,41.12,41.08,41.12,1400.0
2011-05-11 11:20:00,41.12,41.12,41.12,41.12,0.0,41.12,41.12,41.12,41.12,0.0
2011-05-11 11:25:00,41.14,41.18,41.08,41.08,5000.0,41.14,41.18,41.08,41.08,5000.0
2011-05-11 11:30:00,41.08,41.09,41.08,41.08,1200.0,41.08,41.09,41.08,41.08,1200.0
2011-05-11 11:35:00,41.08,41.11,41.04,41.08,3800.0,41.08,41.11,41.04,41.08,3800.0
2011-05-11 11:40:00,41.07,41.08,41.06,41.07,1000.0,41.07,41.08,41.06,41.07,1000.0
2011-05-11 11:45:00,41.07,41.08,41.02,41.02,2600.0,41.07,41.08,41.02,41.02,2600.0
2011-05-11 11:50:00,41.02,41.04,40.99,41.02,3600.0,41.02,41.04,40.99,41.02,3600.0
2011-05-11 11:55:00,41.01,41.02,40.93,40.93,16000.0,41.01,41.02,40.93,40.93,16000.0
2011-05-11 12:00:00,40.96,40.96,40.87,40.87,2800.0,40.96,40.96,40.87,40.87,2800.0
2011-05-11 12:05:00,40.87,40.88,40.79,40.88,3800.0,40.87,40.88,40.79,40.88,3800.0
2011-05-11 12:10:00,40.85,40.87,40.78,40.78,2200.0,40.85,40.87,40.78,40.78,2200.0
2011-05-11 12:15:00,40.74,40.77,40.63,40.73,3200.0,40.74,40.77,40.63,40.73,3200.0
2011-05-11 12:20:00,40.76,40.76,40.69,40.71,6800.0,40.76,40.76,40.69,40.71,6800.0
2011-05-11 12:25:00,40.72,40.72,40.67,40.72,1200.0,40.72,40.72,40.67,40.72,1200.0
2011-05-11 12:30:00,40.7,40.71,40.69,40.71,1400.0,40.7,40.71,40.69,40.71,1400.0
2011-05-11 12:35:00,40.72,40.82,40.72,40.8,2200.0,40.72,40.82,40.72,40.8,2200.0
2011-05-11 12:40:00,40.81,40.89,40.81,40.85,1800.0,40.81,40.89,40.81,40.85,1800.0
2011-05-11 12:45:00,40.83,40.84,40.81,40.81,2800.0,40.83,40.84,40.81,40.81,2800.0
2011-05-11 12:50:00,40.81,40.84,40.8,40.84,1400.0,40.81,40.84,40.8,40.84,1400.0
2011-05-11 12:55:00,40.83,40.83,40.76,40.8,2200.0,40.83,40.83,40.76,40.8,2200.0
2011-05-11 13:00:00,40.84,40.84,40.81,40.81,400.0,40.84,40.84,40.81,40.81,400.0
2011-05-11 13:05:00,40.84,40.84,40.79,40.8,1400.0,40.84,40.84,40.79,40.8,1400.0
2011-05-11 13:10:00,40.8,40.82,40.8,40.82,1000.0,40.8,40.82,40.8,40.82,1000.0
2011-05-11 13:15:00,40.83,40.83,40.83,40.83,400.0,40.83,40.83,40.83,40.83,400.0
2011-05-11 13:20:00,40.85,40.85,40.85,40.85,3800.0,40.85,40.85,40.85,40.85,3800.0
2011-05-11 13:25:00,40.87,40.87,40.81,40.82,3000.0,40.87,40.87,40.81,40.82,3000.0
2011-05-11 13:30:00,40.83,40.85,40.8,40.85,1200.0,40.83,40.85,40.8,40.85,1200.0
2011-05-11 13:35:00,40.84,40.85,40.76,40.81,13000.0,40.84,40.85,40.76,40.81,13000.0
2011-05-11 13:40:00,40.85,40.87,40.85,40.87,800.0,40.85,40.87,40.85,40.87,800.0
2011-05-11 13:45:00,40.85,40.94,40.85,40.92,7600.0,40.85,40.94,40.85,40.92,7600.0
2011-05-11 13:50:00,40.89,40.9,40.89,40.9,1800.0,40.89,40.9,40.89,40.9,1800.0
2011-05-11 13:55:00,40.88,40.89,40.88,40.89,400.0,40.88,40.89,40.88,40.89,400.0
2011-05-11 14:00:00,40.9,40.92,40.85,40.85,6400.0,40.9,40.92,40.85,40.85,6400.0
2011-05-11 14:05:00,40.88,40.88,40.86,40.86,800.0,40.88,40.88,40.86,40.86,800.0
2011-05-11 14:10:00,40.86,40.9,40.83,40.9,3600.0,40.86,40.9,40.83,40.9,3600.0
2011-05-11 14:15:00,40.87,40.93,40.87,40.9,1800.0,40.87,40.93,40.87,40.9,1800.0
2011-05-11 14:20:00,40.91,40.91,40.89,40.9,1800.0,40.91,40.91,40.89,40.9,1800.0
2011-05-11 14:25:00,40.88,40.91,40.84,40.89,2200.0,40.88,40.91,40.84,40.89,2200.0
2011-05-11 14:30:00,40.87,40.88,40.87,40.88,1000.0,40.87,40.88,40.87,40.88,1000.0
2011-05-11 14:35:00,40.87,40.97,40.87,40.94,5000.0,40.87,40.97,40.87,40.94,5000.0
2011-05-11 14:40:00,40.98,40.99,40.96,40.99,2600.0,40.98,40.99,40.96,40.99,2600.0
2011-05-11 14:45:00,40.99,41.01,40.91,40.93,14000.0,40.99,41.01,40.91,40.93,14000.0
2011-05-11 14:50:00,40.93,40.93,40.93,40.93,0.0,40.93,40.93,40.93,40.93,0.0
2011-05-11 14:55:00,40.93,40.98,40.92,40.95,6200.0,40.93,40.98,40.92,40.95,6200.0
2011-05-11 15:00:00,40.95,41.01,40.95,40.98,11400.0,40.95,41.01,40.95,40.98,11400.0
2011-05-11 15:05:00,40.99,41.02,40.98,40.99,4800.0,40.99,41.02,40.98,40.99,4800.0
2011-05-11 15:10:00,40.99,41.04,40.99,41.04,5800.0,40.99,41.04,40.99,41.04,5800.0
2011-05-11 15:15:00,41.03,41.03,40.99,41.02,3000.0,41.03,41.03,40.99,41.02,3000.0
2011-05-11 15:20:00,41.01,41.11,41.01,41.09,14600.0,41.01,41.11,41.01,41.09,14600.0
2011-05-11 15:25:00,41.06,41.13,41.05,41.09,18200.0,41.06,41.13,41.05,41.09,18200.0
2011-05-11 15:30:00,41.1,41.16,41.06,41.13,17200.0,41.1,41.16,41.06,41.13,17200.0
2011-05-11 15:35:00,41.12,41.13,41.04,41.06,14600.0,41.12,41.13,41.04,41.06,14600.0
2011-05-11 15:40:00,41.06,41.15,41.05,41.12,11600.0,41.06,41.15,41.05,41.12,11600.0
2011-05-11 15:45:00,41.12,41.2,41.1,41.17,22000.0,41.12,41.2,41.1,41.17,22000.0
2011-05-11 15:50:00,41.17,41.18,41.13,41.16,17800.0,41.17,41.18,41.13,41.16,17800.0
2011-05-11 15:55:00,41.16,41.18,41.12,41.13,22000.0,41.16,41.18,41.12,41.13,22000.0
2011-05-12 09:30:00,40.96,41.05,40.69,40.77,9400.0,40.96,41.05,40.69,40.77,9400.0
2011-05-12 09:35:00,40.81,41.0,40.8,40.8,3400.0,40.81,41.0,40.8,40.8,3400.0
2011-05-12 09:40:00,40.66,40.98,40.66,40.81,4800.0,40.66,40.98,40.66,40.81,4800.0
2011-05-12 09:45:00,40.88,40.91,40.8,40.82,3400.0,40.88,40.91,40.8,40.82,3400.0
2011-05-12 09:50:00,40.81,40.88,40.81,40.84,2000.0,40.81,40.88,40.81,40.84,2000.0
2011-05-12 09:55:00,40.84,40.87,40.77,40.8,4800.0,40.84,40.87,40.77,40.8,4800.0
2011-05-12 10:00:00,40.8,40.88,40.74,40.83,8200.0,40.8,40.88,40.74,40.83,8200.0
2011-05-12 10:05:00,40.87,40.93,40.76,40.92,6800.0,40.87,40.93,40.76,40.92,6800.0
2011-05-12 10:10:00,40.9,41.07,40.9,40.9,12400.0,40.9,41.07,40.9,40.9,12400.0
2011-05-12 10:15:00,40.93,41.05,40.91,40.99,16000.0,40.93,41.05,40.91,40.99,16000.0
2011-05-12 10:20:00,40.97,41.01,40.9,40.93,9000.0,40.97,41.01,40.9,40.93,9000.0
2011-05-12 10:25:00,40.95,41.03,40.95,40.99,5600.0,40.95,41.03,40.95,40.99,5600.0
2011-05-12 10:30:00,40.99,40.99,40.94,40.99,4600.0,40.99,40.99,40.94,40.99,4600.0
2011-05-12 10:35:00,40.96,40.99,40.95,40.96,3000.0,40.96,40.99,40.95,40.96,3000.0
2011-05-12 10:40:00,40.94,40.94,40.88,40.89,2000.0,40.94,40.94,40.88,40.89,2000.0
2011-05-12 10:45:00,40.87,40.88,40.85,40.85,1600.0,40.87,40.88,40.85,40.85,1600.0
2011-05-12 10:50:00,40.88,40.88,40.85,40.85,800.0,40.88,40.88,40.85,40.85,800.0
2011-05-12 10:55:00,40.85,40.89,40.84,40.89,2400.0,40.85,40.89,40.84,40.89,2400.0
2011-05-12 11:00:00,40.85,40.94,40.85,40.94,2400.0,40.85,40.94,40.85,40.94,2400.0
2011-05-12 11:05:00,40.94,40.94,40.88,40.88,2800.0,40.94,40.94,40.88,40.88,2800.0
2011-05-12 11:10:00,40.88,40.98,40.88,40.92,7400.0,40.88,40.98,40.88,40.92,7400.0
2011-05-12 11:15:00,40.89,40.92,40.88,40.92,1600.0,40.89,40.92,40.88,40.92,1600.0
2011-05-12 11:20:00,40.94,40.95,40.92,40.95,2400.0,40.94,40.95,40.92,40.95,2400.0
2011-05-12 11:25:00,40.95,41.0,40.94,41.0,4400.0,40.95,41.0,40.94,41.0,4400.0
2011-05-12 11:30:00,41.0,41.07,41.0,41.07,5000.0,41.0,41.07,41.0,41.07,5000.0
2011-05-12 11:35:00,41.06,41.06,40.98,41.02,3400.0,41.06,41.06,40.98,41.02,3400.0
2011-05-12 11:40:00,41.03,41.12,41.0,41.12,5400.0,41.03,41.12,41.0,41.12,5400.0
2011-05-12 11:45:00,41.08,41.13,41.05,41.13,10400.0,41.08,41.13,41.05,41.13,10400.0
2011-05-12 11:50:00,41.12,41.14,41.12,41.12,800.0,41.12,41.14,41.12,41.12,800.0
2011-05-12 11:55:00,41.11,41.15,41.1,41.13,2200.0,41.11,41.15,41.1,41.13,2200.0
2011-05-12 12:00:00,41.15,41.16,41.13,41.15,5000.0,41.15,41.16,41.13,41.15,5000.0
2011-05-12 12:05:00,41.14,41.16,41.13,41.14,1400.0,41.14,41.16,41.13,41.14,1400.0
2011-05-12 12:10:00,41.14,41.16,41.13,41.16,1200.0,41.14,41.16,41.13,41.16,1200.0
2011-05-12 12:15:00,41.15,41.16,41.12,41.16,1600.0,41.15,41.16,41.12,41.16,1600.0
2011-05-12 12:20:00,41.14,41.14,41.14,41.14,600.0,41.14,41.14,41.14,41.14,600.0
2011-05-12 12:25:00,41.17,41.18,41.15,41.18,1800.0,41.17,41.18,41.15,41.18,1800.0
2011-05-12 12:30:00,41.19,41.19,41.17,41.19,1200.0,41.19,41.19,41.17,41.19,1200.0
2011-05-12 12:35:00,41.18,41.19,41.17,41.19,2200.0,41.18,41.19,41.17,41.19,2200.0
2011-05-12 12:40:00,41.18,41.18,41.15,41.16,2400.0,41.18,41.18,41.15,41.16,2400.0
2011-05-12 12:45:00,41.13,41.14,41.13,41.13,1200.0,41.13,41.14,41.13,41.13,1200.0
2011-05-12 12:50:00,41.14,41.16,41.11,41.12,3000.0,41.14,41.16,41.11,41.12,3000.0
2011-05-12 12:55:00,41.16,41.16,41.16,41.16,200.0,41.16,41.16,41.16,41.16,200.0
2011-05-12 13:00:00,41.18,41.24,41.18,41.24,1600.0,41.18,41.24,41.18,41.24,1600.0
2011-05-12 13:05:00,41.27,41.27,41.24,41.27,2600.0,41.27,41.27,41.24,41.27,2600.0
2011-05-12 13:10:00,41.27,41.27,41.27,41.27,600.0,41.27,41.27,41.27,41.27,600.0
2011-05-12 13:15:00,41.27,41.3,41.26,41.27,5000.0,41.27,41.3,41.26,41.27,5000.0
2011-05-12 13:20:00,41.27,41.32,41.26,41.29,3000.0,41.27,41.32,41.26,41.29,3000.0
2011-05-12 13:25:00,41.26,41.3,41.25,41.27,2200.0,41.26,41.3,41.25,41.27,2200.0
2011-05-12 13:30:00,41.27,41.27,41.25,41.26,1800.0,41.27,41.27,41.25,41.26,1800.0
2011-05-12 13:35:00,41.25,41.27,41.23,41.24,3200.0,41.25,41.27,41.23,41.24,3200.0
2011-05-12 13:40:00,41.24,41.24,41.24,41.24,1000.0,41.24,41.24,41.24,41.24,1000.0
2011-05-12 13:45:00,41.24,41.26,41.24,41.24,1600.0,41.24,41.26,41.24,41.24,1600.0
2011-05-12 13:50:00,41.26,41.27,41.26,41.27,1400.0,41.26,41.27,41.26,41.27,1400.0
2011-05-12 13:55:00,41.26,41.27,41.25,41.26,2000.0,41.26,41.27,41.25,41.26,2000.0
2011-05-12 14:00:00,41.27,41.27,41.27,41.27,400.0,41.27,41.27,41.27,41.27,400.0
2011-05-12 14:05:00,41.27,41.31,41.27,41.31,4000.0,41.27,41.31,41.27,41.31,4000.0
2011-05-12 14:10:00,41.3,41.32,41.3,41.31,1000.0,41.3,41.32,41.3,41.31,1000.0
2011-05-12 14:15:00,41.32,41.32,41.3,41.3,4000.0,41.32,41.32,41.3,41.3,4000.0
2011-05-12 14:20:00,41.33,41.34,41.26,41.26,4200.0,41.33,41.34,41.26,41.26,4200.0
2011-05-12 14:25:00,41.26,41.27,41.25,41.26,3200.0,41.26,41.27,41.25,41.26,3200.0
2011-05-12 14:30:00,41.21,41.25,41.21,41.24,3000.0,41.21,41.25,41.21,41.24,3000.0
2011-05-12 14:35:00,41.23,41.27,41.21,41.26,4000.0,41.23,41.27,41.21,41.26,4000.0
2011-05-12 14:40:00,41.22,41.24,41.22,41.24,2600.0,41.22,41.24,41.22,41.24,2600.0
2011-05-12 14:45:00,41.24,41.24,41.21,41.21,3400.0,41.24,41.24,41.21,41.21,3400.0
2011-05-12 14:50:00,41.21,41.21,41.16,41.21,6200.0,41.21,41.21,41.16,41.21,6200.0
2011-05-12 14:55:00,41.16,41.21,41.13,41.2,5000.0,41.16,41.21,41.13,41.2,5000.0
2011-05-12 15:00:00,41.17,41.23,41.15,41.23,2200.0,41.17,41.23,41.15,41.23,2200.0
2011-05-12 15:05:00,41.23,41.26,41.21,41.26,5400.0,41.23,41.26,41.21,41.26,5400.0
2011-05-12 15:10:00,41.24,41.27,41.23,41.24,6000.0,41.24,41.27,41.23,41.24,6000.0
2011-05-12 15:15:00,41.24,41.27,41.23,41.24,7800.0,41.24,41.27,41.23,41.24,7800.0
2011-05-12 15:20:00,41.24,41.27,41.2,41.2,6800.0,41.24,41.27,41.2,41.2,6800.0
2011-05-12 15:25:00,41.19,41.21,41.16,41.2,6600.0,41.19,41.21,41.16,41.2,6600.0
2011-05-12 15:30:00,41.19,41.23,41.17,41.22,8200.0,41.19,41.23,41.17,41.22,8200.0
2011-05-12 15:35:00,41.22,41.23,41.17,41.2,6200.0,41.22,41.23,41.17,41.2,6200.0
2011-05-12 15:40:00,41.2,41.2,41.12,41.16,21200.0,41.2,41.2,41.12,41.16,21200.0
2011-05-12 15:45:00,41.17,41.2,41.15,41.17,16600.0,41.17,41.2,41.15,41.17,16600.0
2011-05-12 15:50:00,41.2,41.21,41.16,41.18,27600.0,41.2,41.21,41.16,41.18,27600.0
2011-05-12 15:55:00,41.17,41.21,41.15,41.16,34600.0,41.17,41.21,41.15,41.16,34600.0
2011-05-13 09:30:00,41.1,41.19,40.9,41.03,6600.0,41.1,41.19,40.9,41.03,6600.0
2011-05-13 09:35:00,41.05,41.19,41.05,41.06,17600.0,41.05,41.19,41.05,41.06,17600.0
2011-05-13 09:40:00,41.06,41.16,41.0,41.09,3400.0,41.06,41.16,41.0,41.09,3400.0
2011-05-13 09:45:00,41.09,41.09,41.09,41.09,0.0,41.09,41.09,41.09,41.09,0.0
2011-05-13 09:50:00,41.06,41.09,41.06,41.09,4200.0,41.06,41.09,41.06,41.09,4200.0
2011-05-13 09:55:00,41.16,41.21,41.12,41.12,6400.0,41.16,41.21,41.12,41.12,6400.0
2011-05-13 10:00:00,41.09,41.19,41.02,41.05,7600.0,41.09,41.19,41.02,41.05,7600.0
2011-05-13 10:05:00,41.01,41.06,40.9,40.9,9800.0,41.01,41.06,40.9,40.9,9800.0
2011-05-13 10:10:00,40.9,41.02,40.9,40.96,12200.0,40.9,41.02,40.9,40.96,12200.0
2011-05-13 10:15:00,41.0,41.09,41.0,41.05,4600.0,41.0,41.09,41.0,41.05,4600.0
2011-05-13 10:20:00,41.06,41.08,41.02,41.03,10200.0,41.06,41.08,41.02,41.03,10200.0
2011-05-13 10:25:00,41.05,41.09,41.02,41.06,6200.0,41.05,41.09,41.02,41.06,6200.0
2011-05-13 10:30:00,41.1,41.15,41.1,41.1,7200.0,41.1,41.15,41.1,41.1,7200.0
2011-05-13 10:35:00,41.11,41.13,41.08,41.13,2600.0,41.11,41.13,41.08,41.13,2600.0
2011-05-13 10:40:00,41.13,41.16,41.1,41.16,4600.0,41.13,41.16,41.1,41.16,4600.0
2011-05-13 10:45:00,41.1,41.1,41.08,41.1,600.0,41.1,41.1,41.08,41.1,600.0
2011-05-13 10:50:00,41.13,41.2,41.13,41.2,1400.0,41.13,41.2,41.13,41.2,1400.0
2011-05-13 10:55:00,41.13,41.13,41.08,41.09,4600.0,41.13,41.13,41.08,41.09,4600.0
2011-05-13 11:00:00,41.08,41.08,41.03,41.03,4200.0,41.08,41.08,41.03,41.03,4200.0
2011-05-13 11:05:00,41.05,41.05,41.0,41.02,8800.0,41.05,41.05,41.0,41.02,8800.0
2011-05-13 11:10:00,40.99,41.0,40.99,41.0,600.0,40.99,41.0,40.99,41.0,600.0
2011-05-13 11:15:00,41.04,41.07,41.02,41.02,4000.0,41.04,41.07,41.02,41.02,4000.0
2011-05-13 11:20:00,41.01,41.02,40.89,40.92,10800.0,41.01,41.02,40.89,40.92,10800.0
2011-05-13 11:25:00,40.93,41.04,40.91,41.04,3400.0,40.93,41.04,40.91,41.04,3400.0
2011-05-13 11:30:00,41.03,41.07,41.02,41.02,19200.0,41.03,41.07,41.02,41.02,19200.0
2011-05-13 11:35:00,41.02,41.04,40.99,41.01,31400.0,41.02,41.04,40.99,41.01,31400.0
2011-05-13 11:40:00,41.04,41.06,41.0,41.02,33800.0,41.04,41.06,41.0,41.02,33800.0
2011-05-13 11:45:00,41.01,41.01,40.93,40.94,3000.0,41.01,41.01,40.93,40.94,3000.0
2011-05-13 11:50:00,40.96,40.96,40.87,40.88,5000.0,40.96,40.96,40.87,40.88,5000.0
2011-05-13 11:55:00,40.88,40.88,40.85,40.85,1200.0,40.88,40.88,40.85,40.85,1200.0
2011-05-13 12:00:00,40.85,40.87,40.83,40.87,2400.0,40.85,40.87,40.83,40.87,2400.0
2011-05-13 12:05:00,40.85,40.88,40.83,40.83,1800.0,40.85,40.88,40.83,40.83,1800.0
2011-05-13 12:10:00,40.8,40.8,40.68,40.68,2000.0,40.8,40.8,40.68,40.68,2000.0
2011-05-13 12:15:00,40.66,40.66,40.66,40.66,400.0,40.66,40.66,40.66,40.66,400.0
2011-05-13 12:20:00,40.71,40.71,40.63,40.63,600.0,40.71,40.71,40.63,40.63,600.0
2011-05-13 12:25:00,40.65,40.67,40.65,40.67,600.0,40.65,40.67,40.65,40.67,600.0
2011-05-13 12:30:00,40.67,40.67,40.67,40.67,400.0,40.67,40.67,40.67,40.67,400.0
2011-05-13 12:35:00,40.71,40.71,40.69,40.71,1600.0,40.71,40.71,40.69,40.71,1600.0
2011-05-13 12:40:00,40.71,40.71,40.71,40.71,400.0,40.71,40.71,40.71,40.71,400.0
2011-05-13 12:45:00,40.74,40.74,40.71,40.71,1600.0,40.74,40.74,40.71,40.71,1600.0
2011-05-13 12:50:00,40.73,40.73,40.71,40.71,1800.0,40.73,40.73,40.71,40.71,1800.0
2011-05-13 12:55:00,40.7,40.7,40.69,40.7,1000.0,40.7,40.7,40.69,40.7,1000.0
2011-05-13 13:00:00,40.68,40.77,40.68,40.77,2400.0,40.68,40.77,40.68,40.77,2400.0
2011-05-13 13:05:00,40.75,40.75,40.73,40.73,600.0,40.75,40.75,40.73,40.73,600.0
2011-05-13 13:10:00,40.77,40.77,40.77,40.77,200.0,40.77,40.77,40.77,40.77,200.0
2011-05-13 13:15:00,40.77,40.77,40.76,40.76,600.0,40.77,40.77,40.76,40.76,600.0
2011-05-13 13:20:00,40.76,40.77,40.75,40.77,1600.0,40.76,40.77,40.75,40.77,1600.0
2011-05-13 13:25:00,40.77,40.77,40.75,40.75,1400.0,40.77,40.77,40.75,40.75,1400.0
2011-05-13 13:30:00,40.74,40.74,40.73,40.73,1000.0,40.74,40.74,40.73,40.73,1000.0
2011-05-13 13:35:00,40.73,40.73,40.72,40.72,1400.0,40.73,40.73,40.72,40.72,1400.0
2011-05-13 13:40:00,40.73,40.75,40.7,40.74,4800.0,40.73,40.75,40.7,40.74,4800.0
2011-05-13 13:45:00,40.73,40.73,40.67,40.68,4000.0,40.73,40.73,40.67,40.68,4000.0
2011-05-13 13:50:00,40.75,40.75,40.73,40.73,2200.0,40.75,40.75,40.73,40.73,2200.0
2011-05-13 13:55:00,40.74,40.75,40.73,40.75,1600.0,40.74,40.75,40.73,40.75,1600.0
2011-05-13 14:00:00,40.76,40.76,40.68,40.72,5800.0,40.76,40.76,40.68,40.72,5800.0
2011-05-13 14:05:00,40.74,40.74,40.72,40.74,800.0,40.74,40.74,40.72,40.74,800.0
2011-05-13 14:10:00,40.74,40.74,40.66,40.69,8400.0,40.74,40.74,40.66,40.69,8400.0
2011-05-13 14:15:00,40.69,40.7,40.66,40.67,6200.0,40.69,40.7,40.66,40.67,6200.0
2011-05-13 14:20:00,40.68,40.7,40.68,40.69,4200.0,40.68,40.7,40.68,40.69,4200.0
2011-05-13 14:25:00,40.69,40.69,40.65,40.65,6000.0,40.69,40.69,40.65,40.65,6000.0
2011-05-13 14:30:00,40.68,40.7,40.64,40.64,8200.0,40.68,40.7,40.64,40.64,8200.0
2011-05-13 14:35:00,40.65,40.65,40.62,40.63,10600.0,40.65,40.65,40.62,40.63,10600.0
2011-05-13 14:40:00,40.63,40.66,40.62,40.63,5600.0,40.63,40.66,40.62,40.63,5600.0
2011-05-13 14:45:00,40.63,40.66,40.63,40.66,4800.0,40.63,40.66,40.63,40.66,4800.0
2011-05-13 14:50:00,40.65,40.7,40.63,40.69,8200.0,40.65,40.7,40.63,40.69,8200.0
2011-05-13 14:55:00,40.68,40.69,40.63,40.63,9200.0,40.68,40.69,40.63,40.63,9200.0
2011-05-13 15:00:00,40.65,40.66,40.63,40.63,1600.0,40.65,40.66,40.63,40.63,1600.0
2011-05-13 15:05:00,40.61,40.63,40.61,40.63,4400.0,40.61,40.63,40.61,40.63,4400.0
2011-05-13 15:10:00,40.62,40.62,40.59,40.6,4800.0,40.62,40.62,40.59,40.6,4800.0
2011-05-13 15:15:00,40.6,40.6,40.6,40.6,5600.0,40.6,40.6,40.6,40.6,5600.0
2011-05-13 15:20:00,40.6,40.65,40.6,40.61,6400.0,40.6,40.65,40.6,40.61,6400.0
2011-05-13 15:25:00,40.61,40.61,40.53,40.57,8800.0,40.61,40.61,40.53,40.57,8800.0
2011-05-13 15:30:00,40.56,40.6,40.56,40.58,6000.0,40.56,40.6,40.56,40.58,6000.0
2011-05-13 15:35:00,40.6,40.66,40.59,40.66,8600.0,40.6,40.66,40.59,40.66,8600.0
2011-05-13 15:40:00,40.66,40.66,40.6,40.6,11800.0,40.66,40.66,40.6,40.6,11800.0
2011-05-13 15:45:00,40.6,40.62,40.55,40.57,14200.0,40.6,40.62,40.55,40.57,14200.0
2011-05-13 15:50:00,40.57,40.57,40.5,40.53,38000.0,40.57,40.57,40.5,40.53,38000.0
2011-05-13 15:55:00,40.52,40.59,40.52,40.59,27600.0,40.52,40.59,40.52,40.59,27600.0
2011-05-16 09:30:00,40.35,40.56,40.35,40.46,8200.0,40.35,40.56,40.35,40.46,8200.0
2011-05-16 09:35:00,40.46,40.46,40.24,40.33,3800.0,40.46,40.46,40.24,40.33,3800.0
2011-05-16 09:40:00,40.32,40.36,40.21,40.23,13200.0,40.32,40.36,40.21,40.23,13200.0
2011-05-16 09:45:00,40.23,40.23,40.2,40.23,10000.0,40.23,40.23,40.2,40.23,10000.0
2011-05-16 09:50:00,40.23,40.23,40.22,40.23,5600.0,40.23,40.23,40.22,40.23,5600.0
2011-05-16 09:55:00,40.23,40.32,40.22,40.32,3400.0,40.23,40.32,40.22,40.32,3400.0
2011-05-16 10:00:00,40.27,40.32,40.27,40.31,5000.0,40.27,40.32,40.27,40.31,5000.0
2011-05-16 10:05:00,40.31,40.33,40.27,40.27,8800.0,40.31,40.33,40.27,40.27,8800.0
2011-05-16 10:10:00,40.3,40.33,40.29,40.33,4000.0,40.3,40.33,40.29,40.33,4000.0
2011-05-16 10:15:00,40.32,40.33,40.32,40.33,1800.0,40.32,40.33,40.32,40.33,1800.0
2011-05-16 10:20:00,40.33,40.33,40.31,40.32,2400.0,40.33,40.33,40.31,40.32,2400.0
2011-05-16 10:25:00,40.33,40.33,40.31,40.31,4000.0,40.33,40.33,40.31,40.31,4000.0
2011-05-16 10:30:00,40.3,40.33,40.29,40.31,4200.0,40.3,40.33,40.29,40.31,4200.0
2011-05-16 10:35:00,40.32,40.35,40.31,40.32,6600.0,40.32,40.35,40.31,40.32,6600.0
2011-05-16 10:40:00,40.35,40.35,40.35,40.35,4400.0,40.35,40.35,40.35,40.35,4400.0
2011-05-16 10:45:00,40.35,40.35,40.27,40.27,5800.0,40.35,40.35,40.27,40.27,5800.0
2011-05-16 10:50:00,40.31,40.35,40.31,40.34,2000.0,40.31,40.35,40.31,40.34,2000.0
2011-05-16 10:55:00,40.33,40.35,40.32,40.35,2800.0,40.33,40.35,40.32,40.35,2800.0
2011-05-16 11:00:00,40.35,40.38,40.33,40.35,9400.0,40.35,40.38,40.33,40.35,9400.0
2011-05-16 11:05:00,40.35,40.38,40.33,40.34,9200.0,40.35,40.38,40.33,40.34,9200.0
2011-05-16 11:10:00,40.35,40.36,40.34,40.36,2800.0,40.35,40.36,40.34,40.36,2800.0
2011-05-16 11:15:00,40.35,40.36,40.34,40.35,3200.0,40.35,40.36,40.34,40.35,3200.0
2011-05-16 11:20:00,40.35,40.36,40.35,40.36,3600.0,40.35,40.36,40.35,40.36,3600.0
2011-05-16 11:25:00,40.36,40.36,40.33,40.35,3600.0,40.36,40.36,40.33,40.35,3600.0
2011-05-16 11:30:00,40.35,40.35,40.34,40.35,3400.0,40.35,40.35,40.34,40.35,3400.0
2011-05-16 11:35:00,40.35,40.35,40.34,40.34,2200.0,40.35,40.35,40.34,40.34,2200.0
2011-05-16 11:40:00,40.34,40.35,40.3,40.3,7000.0,40.34,40.35,40.3,40.3,7000.0
2011-05-16 11:45:00,40.29,40.31,40.27,40.29,3600.0,40.29,40.31,40.27,40.29,3600.0
2011-05-16 11:50:00,40.29,40.32,40.29,40.32,1600.0,40.29,40.32,40.29,40.32,1600.0
2011-05-16 11:55:00,40.31,40.32,40.28,40.31,13400.0,40.31,40.32,40.28,40.31,13400.0
2011-05-16 12:00:00,40.31,40.32,40.31,40.31,1000.0,40.31,40.32,40.31,40.31,1000.0
2011-05-16 12:05:00,40.3,40.33,40.29,40.31,6200.0,40.3,40.33,40.29,40.31,6200.0
2011-05-16 12:10:00,40.31,40.33,40.28,40.28,3800.0,40.31,40.33,40.28,40.28,3800.0
2011-05-16 12:15:00,40.26,40.35,40.26,40.35,2600.0,40.26,40.35,40.26,40.35,2600.0
2011-05-16 12:20:00,40.35,40.35,40.33,40.33,600.0,40.35,40.35,40.33,40.33,600.0
2011-05-16 12:25:00,40.32,40.35,40.31,40.35,3200.0,40.32,40.35,40.31,40.35,3200.0
2011-05-16 12:30:00,40.34,40.35,40.34,40.34,4000.0,40.34,40.35,40.34,40.34,4000.0
2011-05-16 12:35:00,40.32,40.38,40.32,40.38,4000.0,40.32,40.38,40.32,40.38,4000.0
2011-05-16 12:40:00,40.37,40.42,40.37,40.38,2000.0,40.37,40.42,40.37,40.38,2000.0
2011-05-16 12:45:00,40.38,40.38,40.36,40.37,3600.0,40.38,40.38,40.36,40.37,3600.0
2011-05-16 12:50:00,40.37,40.38,40.32,40.33,5000.0,40.37,40.38,40.32,40.33,5000.0
2011-05-16 12:55:00,40.33,40.33,40.26,40.26,7600.0,40.33,40.33,40.26,40.26,7600.0
2011-05-16 13:00:00,40.26,40.26,40.23,40.25,5400.0,40.26,40.26,40.23,40.25,5400.0
2011-05-16 13:05:00,40.27,40.27,40.23,40.24,13400.0,40.27,40.27,40.23,40.24,13400.0
2011-05-16 13:10:00,40.23,40.27,40.22,40.27,2600.0,40.23,40.27,40.22,40.27,2600.0
2011-05-16 13:15:00,40.27,40.27,40.23,40.24,6600.0,40.27,40.27,40.23,40.24,6600.0
2011-05-16 13:20:00,40.26,40.27,40.24,40.27,17800.0,40.26,40.27,40.24,40.27,17800.0
2011-05-16 13:25:00,40.27,40.32,40.27,40.3,4400.0,40.27,40.32,40.27,40.3,4400.0
2011-05-16 13:30:00,40.3,40.36,40.3,40.34,5800.0,40.3,40.36,40.3,40.34,5800.0
2011-05-16 13:35:00,40.34,40.34,40.32,40.34,3000.0,40.34,40.34,40.32,40.34,3000.0
2011-05-16 13:40:00,40.33,40.35,40.33,40.34,5000.0,40.33,40.35,40.33,40.34,5000.0
2011-05-16 13:45:00,40.35,40.35,40.34,40.34,3600.0,40.35,40.35,40.34,40.34,3600.0
2011-05-16 13:50:00,40.35,40.38,40.32,40.37,8000.0,40.35,40.38,40.32,40.37,8000.0
2011-05-16 13:55:00,40.35,40.37,40.34,40.37,2000.0,40.35,40.37,40.34,40.37,2000.0
2011-05-16 14:00:00,40.35,40.38,40.34,40.38,5000.0,40.35,40.38,40.34,40.38,5000.0
2011-05-16 14:05:00,40.38,40.44,40.38,40.44,4600.0,40.38,40.44,40.38,40.44,4600.0
2011-05-16 14:10:00,40.46,40.48,40.46,40.46,3000.0,40.46,40.48,40.46,40.46,3000.0
2011-05-16 14:15:00,40.46,40.46,40.42,40.45,3000.0,40.46,40.46,40.42,40.45,3000.0
2011-05-16 14:20:00,40.46,40.46,40.4,40.41,10800.0,40.46,40.46,40.4,40.41,10800.0
2011-05-16 14:25:00,40.4,40.4,40.28,40.31,7400.0,40.4,40.4,40.28,40.31,7400.0
2011-05-16 14:30:00,40.32,40.35,40.3,40.33,8600.0,40.32,40.35,40.3,40.33,8600.0
2011-05-16 14:35:00,40.33,40.33,40.22,40.27,5400.0,40.33,40.33,40.22,40.27,5400.0
2011-05-16 14:40:00,40.26,40.27,40.21,40.26,4200.0,40.26,40.27,40.21,40.26,4200.0
2011-05-16 14:45:00,40.26,40.27,40.24,40.27,2400.0,40.26,40.27,40.24,40.27,2400.0
2011-05-16 14:50:00,40.3,40.32,40.25,40.27,6600.0,40.3,40.32,40.25,40.27,6600.0
2011-05-16 14:55:00,40.26,40.31,40.26,40.28,3800.0,40.26,40.31,40.26,40.28,3800.0
2011-05-16 15:00:00,40.27,40.35,40.27,40.32,6000.0,40.27,40.35,40.27,40.32,6000.0
2011-05-16 15:05:00,40.32,40.35,40.32,40.34,3000.0,40.32,40.35,40.32,40.34,3000.0
2011-05-16 15:10:00,40.34,40.35,40.3,40.32,6400.0,40.34,40.35,40.3,40.32,6400.0
2011-05-16 15:15:00,40.33,40.35,40.31,40.35,4800.0,40.33,40.35,40.31,40.35,4800.0
2011-05-16 15:20:00,40.32,40.34,40.28,40.32,7000.0,40.32,40.34,40.28,40.32,7000.0
2011-05-16 15:25:00,40.32,40.35,40.27,40.29,11800.0,40.32,40.35,40.27,40.29,11800.0
2011-05-16 15:30:00,40.3,40.38,40.29,40.35,7600.0,40.3,40.38,40.29,40.35,7600.0
2011-05-16 15:35:00,40.34,40.36,40.32,40.36,8800.0,40.34,40.36,40.32,40.36,8800.0
2011-05-16 15:40:00,40.34,40.35,40.27,40.29,7600.0,40.34,40.35,40.27,40.29,7600.0
2011-05-16 15:45:00,40.25,40.27,40.24,40.26,10000.0,40.25,40.27,40.24,40.26,10000.0
2011-05-16 15:50:00,40.27,40.3,40.23,40.27,9200.0,40.27,40.3,40.23,40.27,9200.0
2011-05-16 15:55:00,40.27,40.28,40.23,40.27,22800.0,40.27,40.28,40.23,40.27,22800.0
2011-05-17 09:30:00,40.04,40.18,39.95,40.08,7200.0,40.04,40.18,39.95,40.08,7200.0
2011-05-17 09:35:00,40.06,40.06,40.0,40.0,5000.0,40.06,40.06,40.0,40.0,5000.0
2011-05-17 09:40:00,40.0,40.0,39.87,39.95,2200.0,40.0,40.0,39.87,39.95,2200.0
2011-05-17 09:45:00,39.98,40.01,39.9,40.01,7000.0,39.98,40.01,39.9,40.01,7000.0
2011-05-17 09:50:00,39.96,40.01,39.95,39.99,3600.0,39.96,40.01,39.95,39.99,3600.0
2011-05-17 09:55:00,39.97,40.06,39.96,40.0,4800.0,39.97,40.06,39.96,40.0,4800.0
2011-05-17 10:00:00,39.95,40.01,39.95,39.99,6600.0,39.95,40.01,39.95,39.99,6600.0
2011-05-17 10:05:00,39.95,39.97,39.92,39.95,5800.0,39.95,39.97,39.92,39.95,5800.0
2011-05-17 10:10:00,39.94,39.99,39.92,39.96,5200.0,39.94,39.99,39.92,39.96,5200.0
2011-05-17 10:15:00,39.96,40.01,39.95,40.0,3400.0,39.96,40.01,39.95,40.0,3400.0
2011-05-17 10:20:00,39.99,40.02,39.98,40.0,4200.0,39.99,40.02,39.98,40.0,4200.0
2011-05-17 10:25:00,39.99,40.02,39.99,40.02,2400.0,39.99,40.02,39.99,40.02,2400.0
2011-05-17 10:30:00,40.03,40.03,39.98,39.98,4200.0,40.03,40.03,39.98,39.98,4200.0
2011-05-17 10:35:00,39.98,39.98,39.95,39.95,4000.0,39.98,39.98,39.95,39.95,4000.0
2011-05-17 10:40:00,39.95,39.95,39.88,39.88,3200.0,39.95,39.95,39.88,39.88,3200.0
2011-05-17 10:45:00,39.88,39.88,39.86,39.87,1600.0,39.88,39.88,39.86,39.87,1600.0
2011-05-17 10:50:00,39.87,39.88,39.85,39.88,3800.0,39.87,39.88,39.85,39.88,3800.0
2011-05-17 10:55:00,39.91,39.92,39.88,39.88,2800.0,39.91,39.92,39.88,39.88,2800.0
2011-05-17 11:00:00,39.83,39.84,39.77,39.77,6800.0,39.83,39.84,39.77,39.77,6800.0
2011-05-17 11:05:00,39.8,39.8,39.68,39.68,3400.0,39.8,39.8,39.68,39.68,3400.0
2011-05-17 11:10:00,39.7,39.73,39.66,39.67,5000.0,39.7,39.73,39.66,39.67,5000.0
2011-05-17 11:15:00,39.66,39.67,39.63,39.63,2400.0,39.66,39.67,39.63,39.63,2400.0
2011-05-17 11:20:00,39.65,39.68,39.59,39.63,12400.0,39.65,39.68,39.59,39.63,12400.0
2011-05-17 11:25:00,39.61,39.65,39.56,39.57,5200.0,39.61,39.65,39.56,39.57,5200.0
2011-05-17 11:30:00,39.57,39.57,39.49,39.49,2600.0,39.57,39.57,39.49,39.49,2600.0
2011-05-17 11:35:00,39.55,39.58,39.52,39.54,2600.0,39.55,39.58,39.52,39.54,2600.0
2011-05-17 11:40:00,39.52,39.57,39.52,39.57,1600.0,39.52,39.57,39.52,39.57,1600.0
2011-05-17 11:45:00,39.57,39.6,39.57,39.6,2600.0,39.57,39.6,39.57,39.6,2600.0
2011-05-17 11:50:00,39.61,39.63,39.54,39.62,3400.0,39.61,39.63,39.54,39.62,3400.0
2011-05-17 11:55:00,39.62,39.62,39.61,39.61,1600.0,39.62,39.62,39.61,39.61,1600.0
2011-05-17 12:00:00,39.61,39.62,39.59,39.61,1800.0,39.61,39.62,39.59,39.61,1800.0
2011-05-17 12:05:00,39.61,39.61,39.61,39.61,400.0,39.61,39.61,39.61,39.61,400.0
2011-05-17 12:10:00,39.6,39.62,39.59,39.62,1200.0,39.6,39.62,39.59,39.62,1200.0
2011-05-17 12:15:00,39.62,39.65,39.61,39.64,4000.0,39.62,39.65,39.61,39.64,4000.0
2011-05-17 12:20:00,39.65,39.76,39.65,39.76,6000.0,39.65,39.76,39.65,39.76,6000.0
2011-05-17 12:25:00,39.72,39.74,39.71,39.74,1000.0,39.72,39.74,39.71,39.74,1000.0
2011-05-17 12:30:00,39.72,39.77,39.72,39.77,600.0,39.72,39.77,39.72,39.77,600.0
2011-05-17 12:35:00,39.79,39.79,39.77,39.77,2000.0,39.79,39.79,39.77,39.77,2000.0
2011-05-17 12:40:00,39.78,39.79,39.74,39.79,6200.0,39.78,39.79,39.74,39.79,6200.0
2011-05-17 12:45:00,39.77,39.77,39.72,39.73,2000.0,39.77,39.77,39.72,39.73,2000.0
2011-05-17 12:50:00,39.73,39.73,39.73,39.73,800.0,39.73,39.73,39.73,39.73,800.0
2011-05-17 12:55:00,39.71,39.72,39.69,39.69,2800.0,39.71,39.72,39.69,39.69,2800.0
2011-05-17 13:00:00,39.69,39.69,39.69,39.69,0.0,39.69,39.69,39.69,39.69,0.0
2011-05-17 13:05:00,39.69,39.69,39.69,39.69,400.0,39.69,39.69,39.69,39.69,400.0
2011-05-17 13:10:00,39.71,39.71,39.71,39.71,200.0,39.71,39.71,39.71,39.71,200.0
2011-05-17 13:15:00,39.72,39.74,39.72,39.74,600.0,39.72,39.74,39.72,39.74,600.0
2011-05-17 13:20:00,39.74,39.74,39.69,39.7,2400.0,39.74,39.74,39.69,39.7,2400.0
2011-05-17 13:25:00,39.72,39.72,39.72,39.72,200.0,39.72,39.72,39.72,39.72,200.0
2011-05-17 13:30:00,39.74,39.74,39.72,39.72,600.0,39.74,39.74,39.72,39.72,600.0
2011-05-17 13:35:00,39.71,39.77,39.71,39.73,3200.0,39.71,39.77,39.71,39.73,3200.0
2011-05-17 13:40:00,39.74,39.75,39.74,39.75,600.0,39.74,39.75,39.74,39.75,600.0
2011-05-17 13:45:00,39.76,39.77,39.74,39.74,2400.0,39.76,39.77,39.74,39.74,2400.0
2011-05-17 13:50:00,39.77,39.8,39.77,39.8,7000.0,39.77,39.8,39.77,39.8,7000.0
2011-05-17 13:55:00,39.78,39.82,39.78,39.82,3000.0,39.78,39.82,39.78,39.82,3000.0
2011-05-17 14:00:00,39.83,39.84,39.83,39.83,800.0,39.83,39.84,39.83,39.83,800.0
2011-05-17 14:05:00,39.85,39.87,39.84,39.84,1800.0,39.85,39.87,39.84,39.84,1800.0
2011-05-17 14:10:00,39.83,39.83,39.77,39.8,1800.0,39.83,39.83,39.77,39.8,1800.0
2011-05-17 14:15:00,39.79,39.83,39.79,39.82,2200.0,39.79,39.83,39.79,39.82,2200.0
2011-05-17 14:20:00,39.8,39.8,39.74,39.76,3800.0,39.8,39.8,39.74,39.76,3800.0
2011-05-17 14:25:00,39.75,39.79,39.74,39.75,5400.0,39.75,39.79,39.74,39.75,5400.0
2011-05-17 14:30:00,39.74,39.77,39.74,39.76,2600.0,39.74,39.77,39.74,39.76,2600.0
2011-05-17 14:35:00,39.75,39.76,39.75,39.75,800.0,39.75,39.76,39.75,39.75,800.0
2011-05-17 14:40:00,39.75,39.75,39.73,39.73,7200.0,39.75,39.75,39.73,39.73,7200.0
2011-05-17 14:45:00,39.74,39.82,39.74,39.81,2400.0,39.74,39.82,39.74,39.81,2400.0
2011-05-17 14:50:00,39.77,39.83,39.77,39.79,6400.0,39.77,39.83,39.77,39.79,6400.0
2011-05-17 14:55:00,39.79,39.8,39.77,39.77,2000.0,39.79,39.8,39.77,39.77,2000.0
2011-05-17 15:00:00,39.82,39.83,39.77,39.79,6400.0,39.82,39.83,39.77,39.79,6400.0
2011-05-17 15:05:00,39.77,39.78,39.76,39.78,1400.0,39.77,39.78,39.76,39.78,1400.0
2011-05-17 15:10:00,39.79,39.82,39.69,39.69,8600.0,39.79,39.82,39.69,39.69,8600.0
2011-05-17 15:15:00,39.72,39.76,39.72,39.76,3200.0,39.72,39.76,39.72,39.76,3200.0
2011-05-17 15:20:00,39.77,39.83,39.77,39.79,2600.0,39.77,39.83,39.77,39.79,2600.0
2011-05-17 15:25:00,39.77,39.77,39.75,39.77,2000.0,39.77,39.77,39.75,39.77,2000.0
2011-05-17 15:30:00,39.77,39.77,39.73,39.75,3000.0,39.77,39.77,39.73,39.75,3000.0
2011-05-17 15:35:00,39.76,39.85,39.76,39.83,3200.0,39.76,39.85,39.76,39.83,3200.0
2011-05-17 15:40:00,39.82,39.85,39.82,39.82,3200.0,39.82,39.85,39.82,39.82,3200.0
2011-05-17 15:45:00,39.82,39.85,39.79,39.79,5400.0,39.82,39.85,39.79,39.79,5400.0
2011-05-17 15:50:00,39.8,39.82,39.79,39.82,6600.0,39.8,39.82,39.79,39.82,6600.0
2011-05-17 15:55:00,39.82,39.84,39.78,39.83,15800.0,39.82,39.84,39.78,39.83,15800.0
2011-05-18 09:30:00,39.97,40.23,39.76,39.93,6800.0,39.97,40.23,39.76,39.93,6800.0
2011-05-18 09:35:00,40.02,40.02,39.9,40.01,4000.0,40.02,40.02,39.9,40.01,4000.0
2011-05-18 09:40:00,40.0,40.04,39.98,39.98,3800.0,40.0,40.04,39.98,39.98,3800.0
2011-05-18 09:45:00,39.96,40.02,39.96,40.02,1800.0,39.96,40.02,39.96,40.02,1800.0
2011-05-18 09:50:00,39.99,39.99,39.88,39.98,2600.0,39.99,39.99,39.88,39.98,2600.0
2011-05-18 09:55:00,39.99,39.99,39.94,39.98,1800.0,39.99,39.99,39.94,39.98,1800.0
2011-05-18 10:00:00,39.97,39.98,39.91,39.95,6600.0,39.97,39.98,39.91,39.95,6600.0
2011-05-18 10:05:00,39.96,40.06,39.96,40.01,11400.0,39.96,40.06,39.96,40.01,11400.0
2011-05-18 10:10:00,40.05,40.1,39.95,39.96,7200.0,40.05,40.1,39.95,39.96,7200.0
2011-05-18 10:15:00,39.95,39.98,39.94,39.97,4400.0,39.95,39.98,39.94,39.97,4400.0
2011-05-18 10:20:00,39.94,39.98,39.94,39.98,2400.0,39.94,39.98,39.94,39.98,2400.0
2011-05-18 10:25:00,39.98,40.01,39.97,40.0,6600.0,39.98,40.01,39.97,40.0,6600.0
2011-05-18 10:30:00,40.03,40.14,40.03,40.13,2600.0,40.03,40.14,40.03,40.13,2600.0
2011-05-18 10:35:00,40.15,40.16,40.1,40.13,3000.0,40.15,40.16,40.1,40.13,3000.0
2011-05-18 10:40:00,40.13,40.2,40.12,40.17,3000.0,40.13,40.2,40.12,40.17,3000.0
2011-05-18 10:45:00,40.17,40.22,40.16,40.22,1600.0,40.17,40.22,40.16,40.22,1600.0
2011-05-18 10:50:00,40.21,40.24,40.21,40.22,1800.0,40.21,40.24,40.21,40.22,1800.0
2011-05-18 10:55:00,40.24,40.32,40.24,40.27,9600.0,40.24,40.32,40.24,40.27,9600.0
2011-05-18 11:00:00,40.27,40.27,40.24,40.24,600.0,40.27,40.27,40.24,40.24,600.0
2011-05-18 11:05:00,40.29,40.32,40.22,40.24,2600.0,40.29,40.32,40.22,40.24,2600.0
2011-05-18 11:10:00,40.26,40.3,40.23,40.23,2400.0,40.26,40.3,40.23,40.23,2400.0
2011-05-18 11:15:00,40.25,40.25,40.23,40.23,1200.0,40.25,40.25,40.23,40.23,1200.0
2011-05-18 11:20:00,40.24,40.24,40.15,40.15,1800.0,40.24,40.24,40.15,40.15,1800.0
2011-05-18 11:25:00,40.15,40.15,40.05,40.06,4000.0,40.15,40.15,40.05,40.06,4000.0
2011-05-18 11:30:00,40.1,40.14,40.08,40.1,2000.0,40.1,40.14,40.08,40.1,2000.0
2011-05-18 11:35:00,40.14,40.18,40.13,40.14,1800.0,40.14,40.18,40.13,40.14,1800.0
2011-05-18 11:40:00,40.13,40.23,40.1,40.23,5800.0,40.13,40.23,40.1,40.23,5800.0
2011-05-18 11:45:00,40.21,40.23,40.17,40.2,3000.0,40.21,40.23,40.17,40.2,3000.0
2011-05-18 11:50:00,40.23,40.25,40.23,40.25,4600.0,40.23,40.25,40.23,40.25,4600.0
2011-05-18 11:55:00,40.24,40.24,40.24,40.24,400.0,40.24,40.24,40.24,40.24,400.0
2011-05-18 12:00:00,40.25,40.25,40.24,40.24,1400.0,40.25,40.25,40.24,40.24,1400.0
2011-05-18 12:05:00,40.24,40.24,40.19,40.19,2400.0,40.24,40.24,40.19,40.19,2400.0
2011-05-18 12:10:00,40.2,40.25,40.2,40.25,600.0,40.2,40.25,40.2,40.25,600.0
2011-05-18 12:15:00,40.24,40.25,40.24,40.25,1600.0,40.24,40.25,40.24,40.25,1600.0
2011-05-18 12:20:00,40.25,40.27,40.24,40.27,3800.0,40.25,40.27,40.24,40.27,3800.0
2011-05-18 12:25:00,40.27,40.29,40.27,40.29,1800.0,40.27,40.29,40.27,40.29,1800.0
2011-05-18 12:30:00,40.29,40.31,40.29,40.3,1400.0,40.29,40.31,40.29,40.3,1400.0
2011-05-18 12:35:00,40.33,40.38,40.33,40.36,4600.0,40.33,40.38,40.33,40.36,4600.0
2011-05-18 12:40:00,40.36,40.42,40.36,40.42,5600.0,40.36,40.42,40.36,40.42,5600.0
2011-05-18 12:45:00,40.42,40.44,40.42,40.44,4200.0,40.42,40.44,40.42,40.44,4200.0
2011-05-18 12:50:00,40.45,40.45,40.42,40.43,3400.0,40.45,40.45,40.42,40.43,3400.0
2011-05-18 12:55:00,40.44,40.48,40.43,40.43,4000.0,40.44,40.48,40.43,40.43,4000.0
2011-05-18 13:00:00,40.45,40.47,40.45,40.46,2800.0,40.45,40.47,40.45,40.46,2800.0
2011-05-18 13:05:00,40.48,40.5,40.47,40.49,8600.0,40.48,40.5,40.47,40.49,8600.0
2011-05-18 13:10:00,40.5,40.5,40.49,40.5,11200.0,40.5,40.5,40.49,40.5,11200.0
2011-05-18 13:15:00,40.49,40.5,40.49,40.5,2200.0,40.49,40.5,40.49,40.5,2200.0
2011-05-18 13:20:00,40.49,40.49,40.49,40.49,1000.0,40.49,40.49,40.49,40.49,1000.0
2011-05-18 13:25:00,40.5,40.5,40.49,40.49,13200.0,40.5,40.5,40.49,40.49,13200.0
2011-05-18 13:30:00,40.49,40.5,40.46,40.46,3800.0,40.49,40.5,40.46,40.46,3800.0
2011-05-18 13:35:00,40.49,40.5,40.48,40.49,2600.0,40.49,40.5,40.48,40.49,2600.0
2011-05-18 13:40:00,40.5,40.58,40.49,40.58,5200.0,40.5,40.58,40.49,40.58,5200.0
2011-05-18 13:45:00,40.57,40.6,40.46,40.46,9000.0,40.57,40.6,40.46,40.46,9000.0
2011-05-18 13:50:00,40.49,40.65,40.49,40.59,33200.0,40.49,40.65,40.49,40.59,33200.0
2011-05-18 13:55:00,40.63,40.65,40.63,40.65,800.0,40.63,40.65,40.63,40.65,800.0
2011-05-18 14:00:00,40.65,40.65,40.57,40.62,2400.0,40.65,40.65,40.57,40.62,2400.0
2011-05-18 14:05:00,40.6,40.72,40.6,40.71,2600.0,40.6,40.72,40.6,40.71,2600.0
2011-05-18 14:10:00,40.7,40.7,40.7,40.7,800.0,40.7,40.7,40.7,40.7,800.0
2011-05-18 14:15:00,40.66,40.69,40.63,40.68,3200.0,40.66,40.69,40.63,40.68,3200.0
2011-05-18 14:20:00,40.67,40.69,40.6,40.65,11000.0,40.67,40.69,40.6,40.65,11000.0
2011-05-18 14:25:00,40.64,40.66,40.64,40.66,1200.0,40.64,40.66,40.64,40.66,1200.0
2011-05-18 14:30:00,40.64,40.69,40.63,40.63,5800.0,40.64,40.69,40.63,40.63,5800.0
2011-05-18 14:35:00,40.66,40.66,40.61,40.63,4400.0,40.66,40.66,40.61,40.63,4400.0
2011-05-18 14:40:00,40.63,40.67,40.6,40.63,3800.0,40.63,40.67,40.6,40.63,3800.0
2011-05-18 14:45:00,40.64,40.68,40.64,40.65,5600.0,40.64,40.68,40.64,40.65,5600.0
2011-05-18 14:50:00,40.64,40.69,40.64,40.68,5400.0,40.64,40.69,40.64,40.68,5400.0
2011-05-18 14:55:00,40.65,40.66,40.6,40.63,1800.0,40.65,40.66,40.6,40.63,1800.0
2011-05-18 15:00:00,40.65,40.7,40.63,40.65,5400.0,40.65,40.7,40.63,40.65,5400.0
2011-05-18 15:05:00,40.67,40.72,40.65,40.7,6400.0,40.67,40.72,40.65,40.7,6400.0
2011-05-18 15:10:00,40.71,40.74,40.69,40.74,3800.0,40.71,40.74,40.69,40.74,3800.0
2011-05-18 15:15:00,40.71,40.79,40.71,40.79,6600.0,40.71,40.79,40.71,40.79,6600.0
2011-05-18 15:20:00,40.77,40.79,40.76,40.77,8000.0,40.77,40.79,40.76,40.77,8000.0
2011-05-18 15:25:00,40.76,40.79,40.76,40.79,6400.0,40.76,40.79,40.76,40.79,6400.0
2011-05-18 15:30:00,40.77,40.79,40.77,40.79,3200.0,40.77,40.79,40.77,40.79,3200.0
2011-05-18 15:35:00,40.78,40.82,40.76,40.79,6200.0,40.78,40.82,40.76,40.79,6200.0
2011-05-18 15:40:00,40.81,40.88,40.8,40.85,9800.0,40.81,40.88,40.8,40.85,9800.0
2011-05-18 15:45:00,40.85,40.85,40.77,40.82,10200.0,40.85,40.85,40.77,40.82,10200.0
2011-05-18 15:50:00,40.83,40.84,40.76,40.83,9800.0,40.83,40.84,40.76,40.83,9800.0
2011-05-18 15:55:00,40.8,40.81,40.76,40.77,16000.0,40.8,40.81,40.76,40.77,16000.0
2011-05-19 09:30:00,40.79,40.96,40.63,40.63,6200.0,40.79,40.96,40.63,40.63,6200.0
2011-05-19 09:35:00,40.91,40.94,40.88,40.94,6200.0,40.91,40.94,40.88,40.94,6200.0
2011-05-19 09:40:00,40.96,41.06,40.87,40.88,10000.0,40.96,41.06,40.87,40.88,10000.0
2011-05-19 09:45:00,40.88,40.96,40.87,40.88,13600.0,40.88,40.96,40.87,40.88,13600.0
2011-05-19 09:50:00,40.87,40.89,40.84,40.84,2400.0,40.87,40.89,40.84,40.84,2400.0
2011-05-19 09:55:00,40.84,40.84,40.83,40.83,400.0,40.84,40.84,40.83,40.83,400.0
2011-05-19 10:00:00,40.83,40.85,40.72,40.77,4800.0,40.83,40.85,40.72,40.77,4800.0
2011-05-19 10:05:00,40.78,40.82,40.74,40.74,4000.0,40.78,40.82,40.74,40.74,4000.0
2011-05-19 10:10:00,40.75,40.77,40.71,40.74,1400.0,40.75,40.77,40.71,40.74,1400.0
2011-05-19 10:15:00,40.72,40.74,40.69,40.69,2000.0,40.72,40.74,40.69,40.69,2000.0
2011-05-19 10:20:00,40.72,40.74,40.7,40.71,2000.0,40.72,40.74,40.7,40.71,2000.0
2011-05-19 10:25:00,40.69,40.72,40.69,40.7,1800.0,40.69,40.72,40.69,40.7,1800.0
2011-05-19 10:30:00,40.71,40.71,40.66,40.66,1600.0,40.71,40.71,40.66,40.66,1600.0
2011-05-19 10:35:00,40.68,40.75,40.68,40.74,8000.0,40.68,40.75,40.68,40.74,8000.0
2011-05-19 10:40:00,40.76,40.76,40.73,40.74,5200.0,40.76,40.76,40.73,40.74,5200.0
2011-05-19 10:45:00,40.69,40.7,40.68,40.69,800.0,40.69,40.7,40.68,40.69,800.0
2011-05-19 10:50:00,40.71,40.71,40.67,40.67,2200.0,40.71,40.71,40.67,40.67,2200.0
2011-05-19 10:55:00,40.6,40.6,40.59,40.6,1000.0,40.6,40.6,40.59,40.6,1000.0
2011-05-19 11:00:00,40.63,40.63,40.56,40.56,2400.0,40.63,40.63,40.56,40.56,2400.0
2011-05-19 11:05:00,40.56,40.56,40.52,40.52,600.0,40.56,40.56,40.52,40.52,600.0
2011-05-19 11:10:00,40.53,40.53,40.45,40.52,2400.0,40.53,40.53,40.45,40.52,2400.0
2011-05-19 11:15:00,40.52,40.55,40.52,40.52,600.0,40.52,40.55,40.52,40.52,600.0
2011-05-19 11:20:00,40.54,40.55,40.53,40.55,2000.0,40.54,40.55,40.53,40.55,2000.0
2011-05-19 11:25:00,40.55,40.6,40.55,40.6,11400.0,40.55,40.6,40.55,40.6,11400.0
2011-05-19 11:30:00,40.62,40.62,40.59,40.62,1600.0,40.62,40.62,40.59,40.62,1600.0
2011-05-19 11:35:00,40.6,40.66,40.6,40.63,6200.0,40.6,40.66,40.6,40.63,6200.0
2011-05-19 11:40:00,40.63,40.65,40.63,40.63,4400.0,40.63,40.65,40.63,40.63,4400.0
2011-05-19 11:45:00,40.63,40.63,40.63,40.63,1200.0,40.63,40.63,40.63,40.63,1200.0
2011-05-19 11:50:00,40.63,40.67,40.63,40.63,5200.0,40.63,40.67,40.63,40.63,5200.0
2011-05-19 11:55:00,40.63,40.64,40.63,40.63,2400.0,40.63,40.64,40.63,40.63,2400.0
2011-05-19 12:00:00,40.63,40.67,40.63,40.63,4400.0,40.63,40.67,40.63,40.63,4400.0
2011-05-19 12:05:00,40.67,40.7,40.65,40.68,3600.0,40.67,40.7,40.65,40.68,3600.0
2011-05-19 12:10:00,40.68,40.7,40.67,40.68,2600.0,40.68,40.7,40.67,40.68,2600.0
2011-05-19 12:15:00,40.69,40.7,40.63,40.69,7200.0,40.69,40.7,40.63,40.69,7200.0
2011-05-19 12:20:00,40.72,40.73,40.7,40.7,2400.0,40.72,40.73,40.7,40.7,2400.0
2011-05-19 12:25:00,40.7,40.77,40.69,40.77,7200.0,40.7,40.77,40.69,40.77,7200.0
2011-05-19 12:30:00,40.77,40.8,40.77,40.79,3000.0,40.77,40.8,40.77,40.79,3000.0
2011-05-19 12:35:00,40.79,40.82,40.75,40.79,4000.0,40.79,40.82,40.75,40.79,4000.0
2011-05-19 12:40:00,40.82,40.83,40.8,40.8,2600.0,40.82,40.83,40.8,40.8,2600.0
2011-05-19 12:45:00,40.8,40.8,40.79,40.8,2000.0,40.8,40.8,40.79,40.8,2000.0
2011-05-19 12:50:00,40.83,40.83,40.8,40.81,3400.0,40.83,40.83,40.8,40.81,3400.0
2011-05-19 12:55:00,40.81,40.82,40.78,40.79,3600.0,40.81,40.82,40.78,40.79,3600.0
2011-05-19 13:00:00,40.79,40.79,40.78,40.78,800.0,40.79,40.79,40.78,40.78,800.0
2011-05-19 13:05:00,40.79,40.83,40.79,40.83,3800.0,40.79,40.83,40.79,40.83,3800.0
2011-05-19 13:10:00,40.8,40.83,40.8,40.83,4200.0,40.8,40.83,40.8,40.83,4200.0
2011-05-19 13:15:00,40.83,40.83,40.79,40.81,4400.0,40.83,40.83,40.79,40.81,4400.0
2011-05-19 13:20:00,40.8,40.82,40.79,40.8,4800.0,40.8,40.82,40.79,40.8,4800.0
2011-05-19 13:25:00,40.8,40.82,40.8,40.82,1400.0,40.8,40.82,40.8,40.82,1400.0
2011-05-19 13:30:00,40.83,40.83,40.8,40.8,2400.0,40.83,40.83,40.8,40.8,2400.0
2011-05-19 13:35:00,40.81,40.85,40.81,40.83,6600.0,40.81,40.85,40.81,40.83,6600.0
2011-05-19 13:40:00,40.84,40.87,40.84,40.85,11400.0,40.84,40.87,40.84,40.85,11400.0
2011-05-19 13:45:00,40.82,40.82,40.79,40.79,1200.0,40.82,40.82,40.79,40.79,1200.0
2011-05-19 13:50:00,40.8,40.8,40.76,40.76,1800.0,40.8,40.8,40.76,40.76,1800.0
2011-05-19 13:55:00,40.81,40.84,40.77,40.77,4200.0,40.81,40.84,40.77,40.77,4200.0
2011-05-19 14:00:00,40.81,40.82,40.79,40.79,800.0,40.81,40.82,40.79,40.79,800.0
2011-05-19 14:05:00,40.8,40.81,40.79,40.79,2000.0,40.8,40.81,40.79,40.79,2000.0
2011-05-19 14:10:00,40.79,40.8,40.73,40.73,3200.0,40.79,40.8,40.73,40.73,3200.0
2011-05-19 14:15:00,40.74,40.77,40.74,40.74,1000.0,40.74,40.77,40.74,40.74,1000.0
2011-05-19 14:20:00,40.77,40.77,40.75,40.75,800.0,40.77,40.77,40.75,40.75,800.0
2011-05-19 14:25:00,40.77,40.77,40.74,40.75,1000.0,40.77,40.77,40.74,40.75,1000.0
2011-05-19 14:30:00,40.76,40.77,40.71,40.77,2200.0,40.76,40.77,40.71,40.77,2200.0
2011-05-19 14:35:00,40.77,40.78,40.77,40.78,3400.0,40.77,40.78,40.77,40.78,3400.0
2011-05-19 14:40:00,40.78,40.79,40.73,40.74,21200.0,40.78,40.79,40.73,40.74,21200.0
2011-05-19 14:45:00,40.73,40.76,40.73,40.74,2000.0,40.73,40.76,40.73,40.74,2000.0
2011-05-19 14:50:00,40.76,40.76,40.74,40.76,3000.0,40.76,40.76,40.74,40.76,3000.0
2011-05-19 14:55:00,40.74,40.77,40.74,40.76,1800.0,40.74,40.77,40.74,40.76,1800.0
2011-05-19 15:00:00,40.77,40.78,40.77,40.77,5800.0,40.77,40.78,40.77,40.77,5800.0
2011-05-19 15:05:00,40.77,40.78,40.77,40.77,2400.0,40.77,40.78,40.77,40.77,2400.0
2011-05-19 15:10:00,40.79,40.79,40.73,40.74,4200.0,40.79,40.79,40.73,40.74,4200.0
2011-05-19 15:15:00,40.71,40.74,40.7,40.74,1800.0,40.71,40.74,40.7,40.74,1800.0
2011-05-19 15:20:00,40.76,40.77,40.75,40.77,2600.0,40.76,40.77,40.75,40.77,2600.0
2011-05-19 15:25:00,40.76,40.76,40.75,40.76,2400.0,40.76,40.76,40.75,40.76,2400.0
2011-05-19 15:30:00,40.77,40.79,40.76,40.79,41000.0,40.77,40.79,40.76,40.79,41000.0
2011-05-19 15:35:00,40.77,40.78,40.77,40.77,7200.0,40.77,40.78,40.77,40.77,7200.0
2011-05-19 15:40:00,40.77,40.77,40.74,40.74,1400.0,40.77,40.77,40.74,40.74,1400.0
2011-05-19 15:45:00,40.76,40.77,40.74,40.77,5000.0,40.76,40.77,40.74,40.77,5000.0
2011-05-19 15:50:00,40.77,40.77,40.76,40.77,19800.0,40.77,40.77,40.76,40.77,19800.0
2011-05-19 15:55:00,40.77,40.77,40.69,40.69,18000.0,40.77,40.77,40.69,40.69,18000.0
2011-05-20 09:30:00,40.55,40.77,40.55,40.65,6200.0,40.55,40.77,40.55,40.65,6200.0
2011-05-20 09:35:00,40.58,40.63,40.56,40.63,4400.0,40.58,40.63,40.56,40.63,4400.0
2011-05-20 09:40:00,40.59,40.59,40.51,40.59,800.0,40.59,40.59,40.51,40.59,800.0
2011-05-20 09:45:00,40.59,40.59,40.47,40.47,800.0,40.59,40.59,40.47,40.47,800.0
2011-05-20 09:50:00,40.52,40.52,40.44,40.44,1600.0,40.52,40.52,40.44,40.44,1600.0
2011-05-20 09:55:00,40.46,40.46,40.46,40.46,800.0,40.46,40.46,40.46,40.46,800.0
2011-05-20 10:00:00,40.43,40.43,40.24,40.36,6200.0,40.43,40.43,40.24,40.36,6200.0
2011-05-20 10:05:00,40.34,40.34,40.33,40.33,400.0,40.34,40.34,40.33,40.33,400.0
2011-05-20 10:10:00,40.33,40.33,40.23,40.23,4600.0,40.33,40.33,40.23,40.23,4600.0
2011-05-20 10:15:00,40.2,40.23,40.17,40.23,1400.0,40.2,40.23,40.17,40.23,1400.0
2011-05-20 10:20:00,40.24,40.27,40.24,40.27,3400.0,40.24,40.27,40.24,40.27,3400.0
2011-05-20 10:25:00,40.28,40.43,40.28,40.38,5800.0,40.28,40.43,40.28,40.38,5800.0
2011-05-20 10:30:00,40.43,40.43,40.36,40.36,1200.0,40.43,40.43,40.36,40.36,1200.0
2011-05-20 10:35:00,40.34,40.34,40.27,40.27,2000.0,40.34,40.34,40.27,40.27,2000.0
2011-05-20 10:40:00,40.32,40.32,40.17,40.17,2800.0,40.32,40.32,40.17,40.17,2800.0
2011-05-20 10:45:00,40.19,40.19,40.13,40.13,2200.0,40.19,40.19,40.13,40.13,2200.0
2011-05-20 10:50:00,40.16,40.16,39.99,40.05,13600.0,40.16,40.16,39.99,40.05,13600.0
2011-05-20 10:55:00,40.04,40.04,39.93,39.99,11400.0,40.04,40.04,39.93,39.99,11400.0
2011-05-20 11:00:00,39.98,39.99,39.93,39.93,8400.0,39.98,39.99,39.93,39.93,8400.0
2011-05-20 11:05:00,39.94,39.96,39.93,39.95,7000.0,39.94,39.96,39.93,39.95,7000.0
2011-05-20 11:10:00,39.95,39.99,39.9,39.96,13200.0,39.95,39.99,39.9,39.96,13200.0
2011-05-20 11:15:00,39.95,39.99,39.92,39.95,8000.0,39.95,39.99,39.92,39.95,8000.0
2011-05-20 11:20:00,39.94,39.94,39.92,39.93,4800.0,39.94,39.94,39.92,39.93,4800.0
2011-05-20 11:25:00,39.96,39.97,39.95,39.97,2800.0,39.96,39.97,39.95,39.97,2800.0
2011-05-20 11:30:00,39.97,39.99,39.96,39.98,4400.0,39.97,39.99,39.96,39.98,4400.0
2011-05-20 11:35:00,39.98,39.99,39.97,39.97,11000.0,39.98,39.99,39.97,39.97,11000.0
2011-05-20 11:40:00,39.96,39.96,39.91,39.92,2800.0,39.96,39.96,39.91,39.92,2800.0
2011-05-20 11:45:00,39.92,39.95,39.91,39.94,5000.0,39.92,39.95,39.91,39.94,5000.0
2011-05-20 11:50:00,39.92,39.92,39.89,39.91,1800.0,39.92,39.92,39.89,39.91,1800.0
2011-05-20 11:55:00,39.91,39.91,39.9,39.9,1400.0,39.91,39.91,39.9,39.9,1400.0
2011-05-20 12:00:00,39.89,39.94,39.87,39.94,4800.0,39.89,39.94,39.87,39.94,4800.0
2011-05-20 12:05:00,39.93,39.93,39.91,39.91,3200.0,39.93,39.93,39.91,39.91,3200.0
2011-05-20 12:10:00,39.91,39.95,39.9,39.95,4800.0,39.91,39.95,39.9,39.95,4800.0
2011-05-20 12:15:00,39.95,39.99,39.94,39.96,18200.0,39.95,39.99,39.94,39.96,18200.0
2011-05-20 12:20:00,39.97,40.05,39.96,40.05,6000.0,39.97,40.05,39.96,40.05,6000.0
2011-05-20 12:25:00,40.06,40.18,40.05,40.18,5800.0,40.06,40.18,40.05,40.18,5800.0
2011-05-20 12:30:00,40.16,40.21,40.15,40.21,3200.0,40.16,40.21,40.15,40.21,3200.0
2011-05-20 12:35:00,40.21,40.25,40.21,40.25,3000.0,40.21,40.25,40.21,40.25,3000.0
2011-05-20 12:40:00,40.24,40.28,40.24,40.28,3800.0,40.24,40.28,40.24,40.28,3800.0
2011-05-20 12:45:00,40.24,40.24,40.23,40.23,400.0,40.24,40.24,40.23,40.23,400.0
2011-05-20 12:50:00,40.21,40.22,40.21,40.22,2200.0,40.21,40.22,40.21,40.22,2200.0
2011-05-20 12:55:00,40.21,40.22,40.19,40.21,2400.0,40.21,40.22,40.19,40.21,2400.0
2011-05-20 13:00:00,40.21,40.22,40.21,40.21,800.0,40.21,40.22,40.21,40.21,800.0
2011-05-20 13:05:00,40.21,40.22,40.21,40.21,600.0,40.21,40.22,40.21,40.21,600.0
2011-05-20 13:10:00,40.21,40.22,40.17,40.17,2400.0,40.21,40.22,40.17,40.17,2400.0
2011-05-20 13:15:00,40.17,40.18,40.16,40.18,2400.0,40.17,40.18,40.16,40.18,2400.0
2011-05-20 13:20:00,40.19,40.26,40.19,40.26,2600.0,40.19,40.26,40.19,40.26,2600.0
2011-05-20 13:25:00,40.2,40.2,40.2,40.2,200.0,40.2,40.2,40.2,40.2,200.0
2011-05-20 13:30:00,40.24,40.26,40.24,40.26,800.0,40.24,40.26,40.24,40.26,800.0
2011-05-20 13:35:00,40.27,40.31,40.27,40.31,1400.0,40.27,40.31,40.27,40.31,1400.0
2011-05-20 13:40:00,40.33,40.37,40.33,40.36,1800.0,40.33,40.37,40.33,40.36,1800.0
2011-05-20 13:45:00,40.36,40.36,40.34,40.34,600.0,40.36,40.36,40.34,40.34,600.0
2011-05-20 13:50:00,40.35,40.35,40.34,40.34,1400.0,40.35,40.35,40.34,40.34,1400.0
2011-05-20 13:55:00,40.33,40.35,40.31,40.35,4400.0,40.33,40.35,40.31,40.35,4400.0
2011-05-20 14:00:00,40.36,40.4,40.36,40.39,3600.0,40.36,40.4,40.36,40.39,3600.0
2011-05-20 14:05:00,40.35,40.35,40.34,40.34,400.0,40.35,40.35,40.34,40.34,400.0
2011-05-20 14:10:00,40.34,40.35,40.32,40.32,2000.0,40.34,40.35,40.32,40.32,2000.0
2011-05-20 14:15:00,40.31,40.31,40.31,40.31,600.0,40.31,40.31,40.31,40.31,600.0
2011-05-20 14:20:00,40.3,40.32,40.27,40.32,4400.0,40.3,40.32,40.27,40.32,4400.0
2011-05-20 14:25:00,40.32,40.33,40.31,40.31,800.0,40.32,40.33,40.31,40.31,800.0
2011-05-20 14:30:00,40.27,40.33,40.27,40.3,800.0,40.27,40.33,40.27,40.3,800.0
2011-05-20 14:35:00,40.31,40.31,40.3,40.3,600.0,40.31,40.31,40.3,40.3,600.0
2011-05-20 14:40:00,40.31,40.31,40.27,40.3,2400.0,40.31,40.31,40.27,40.3,2400.0
2011-05-20 14:45:00,40.29,40.3,40.27,40.3,4200.0,40.29,40.3,40.27,40.3,4200.0
2011-05-20 14:50:00,40.26,40.26,40.26,40.26,1000.0,40.26,40.26,40.26,40.26,1000.0
2011-05-20 14:55:00,40.27,40.27,40.18,40.18,3200.0,40.27,40.27,40.18,40.18,3200.0
2011-05-20 15:00:00,40.21,40.23,40.17,40.18,2200.0,40.21,40.23,40.17,40.18,2200.0
2011-05-20 15:05:00,40.22,40.25,40.19,40.19,2600.0,40.22,40.25,40.19,40.19,2600.0
2011-05-20 15:10:00,40.19,40.2,40.18,40.2,800.0,40.19,40.2,40.18,40.2,800.0
2011-05-20 15:15:00,40.2,40.22,40.2,40.21,1400.0,40.2,40.22,40.2,40.21,1400.0
2011-05-20 15:20:00,40.21,40.21,40.2,40.2,5200.0,40.21,40.21,40.2,40.2,5200.0
2011-05-20 15:25:00,40.2,40.2,40.18,40.18,4600.0,40.2,40.2,40.18,40.18,4600.0
2011-05-20 15:30:00,40.18,40.21,40.18,40.2,2200.0,40.18,40.21,40.18,40.2,2200.0
2011-05-20 15:35:00,40.2,40.2,40.16,40.16,7600.0,40.2,40.2,40.16,40.16,7600.0
2011-05-20 15:40:00,40.15,40.18,40.15,40.15,5800.0,40.15,40.18,40.15,40.15,5800.0
2011-05-20 15:45:00,40.15,40.16,40.13,40.13,13000.0,40.15,40.16,40.13,40.13,13000.0
2011-05-20 15:50:00,40.13,40.13,40.03,40.03,17800.0,40.13,40.13,40.03,40.03,17800.0
2011-05-20 15:55:00,40.04,40.07,40.01,40.02,37600.0,40.04,40.07,40.01,40.02,37600.0
2011-05-23 09:30:00,39.47,40.01,39.36,39.36,9400.0,39.47,40.01,39.36,39.36,9400.0
2011-05-23 09:35:00,39.36,39.51,39.27,39.5,11200.0,39.36,39.51,39.27,39.5,11200.0
2011-05-23 09:40:00,39.51,39.54,39.47,39.47,6200.0,39.51,39.54,39.47,39.47,6200.0
2011-05-23 09:45:00,39.48,39.48,39.35,39.37,3800.0,39.48,39.48,39.35,39.37,3800.0
2011-05-23 09:50:00,39.37,39.48,39.37,39.4,6400.0,39.37,39.48,39.37,39.4,6400.0
2011-05-23 09:55:00,39.41,39.46,39.41,39.45,4200.0,39.41,39.46,39.41,39.45,4200.0
2011-05-23 10:00:00,39.43,39.49,39.42,39.43,16000.0,39.43,39.49,39.42,39.43,16000.0
2011-05-23 10:05:00,39.46,39.46,39.36,39.36,23400.0,39.46,39.46,39.36,39.36,23400.0
2011-05-23 10:10:00,39.37,39.38,39.29,39.31,40600.0,39.37,39.38,39.29,39.31,40600.0
2011-05-23 10:15:00,39.33,39.34,39.19,39.25,20800.0,39.33,39.34,39.19,39.25,20800.0
2011-05-23 10:20:00,39.25,39.26,39.23,39.24,7200.0,39.25,39.26,39.23,39.24,7200.0
2011-05-23 10:25:00,39.25,39.25,39.19,39.19,5600.0,39.25,39.25,39.19,39.19,5600.0
2011-05-23 10:30:00,39.2,39.24,39.2,39.22,4800.0,39.2,39.24,39.2,39.22,4800.0
2011-05-23 10:35:00,39.24,39.24,39.2,39.2,7000.0,39.24,39.24,39.2,39.2,7000.0
2011-05-23 10:40:00,39.2,39.29,39.16,39.22,18600.0,39.2,39.29,39.16,39.22,18600.0
2011-05-23 10:45:00,39.22,39.27,39.13,39.16,6800.0,39.22,39.27,39.13,39.16,6800.0
2011-05-23 10:50:00,39.16,39.21,39.1,39.21,3800.0,39.16,39.21,39.1,39.21,3800.0
2011-05-23 10:55:00,39.18,39.19,39.11,39.15,6800.0,39.18,39.19,39.11,39.15,6800.0
2011-05-23 11:00:00,39.14,39.15,39.13,39.15,5000.0,39.14,39.15,39.13,39.15,5000.0
2011-05-23 11:05:00,39.15,39.15,39.13,39.15,7600.0,39.15,39.15,39.13,39.15,7600.0
2011-05-23 11:10:00,39.16,39.17,39.14,39.15,2800.0,39.16,39.17,39.14,39.15,2800.0
2011-05-23 11:15:00,39.15,39.17,39.15,39.17,2800.0,39.15,39.17,39.15,39.17,2800.0
2011-05-23 11:20:00,39.16,39.19,39.16,39.17,3000.0,39.16,39.19,39.16,39.17,3000.0
2011-05-23 11:25:00,39.17,39.21,39.16,39.16,4800.0,39.17,39.21,39.16,39.16,4800.0
2011-05-23 11:30:00,39.15,39.19,39.15,39.19,3800.0,39.15,39.19,39.15,39.19,3800.0
2011-05-23 11:35:00,39.18,39.18,39.13,39.15,8800.0,39.18,39.18,39.13,39.15,8800.0
2011-05-23 11:40:00,39.15,39.16,39.15,39.15,4800.0,39.15,39.16,39.15,39.15,4800.0
2011-05-23 11:45:00,39.16,39.16,39.15,39.15,9600.0,39.16,39.16,39.15,39.15,9600.0
2011-05-23 11:50:00,39.16,39.18,39.15,39.15,4200.0,39.16,39.18,39.15,39.15,4200.0
2011-05-23 11:55:00,39.17,39.17,39.13,39.15,5400.0,39.17,39.17,39.13,39.15,5400.0
2011-05-23 12:00:00,39.19,39.19,39.15,39.15,2800.0,39.19,39.19,39.15,39.15,2800.0
2011-05-23 12:05:00,39.14,39.18,39.14,39.18,2200.0,39.14,39.18,39.14,39.18,2200.0
2011-05-23 12:10:00,39.16,39.16,39.13,39.16,15600.0,39.16,39.16,39.13,39.16,15600.0
2011-05-23 12:15:00,39.16,39.16,39.09,39.13,6200.0,39.16,39.16,39.09,39.13,6200.0
2011-05-23 12:20:00,39.16,39.16,39.13,39.13,4800.0,39.16,39.16,39.13,39.13,4800.0
2011-05-23 12:25:00,39.15,39.15,39.15,39.15,1800.0,39.15,39.15,39.15,39.15,1800.0
2011-05-23 12:30:00,39.17,39.18,39.16,39.16,2600.0,39.17,39.18,39.16,39.16,2600.0
2011-05-23 12:35:00,39.16,39.16,39.13,39.15,4200.0,39.16,39.16,39.13,39.15,4200.0
2011-05-23 12:40:00,39.15,39.17,39.14,39.15,3800.0,39.15,39.17,39.14,39.15,3800.0
2011-05-23 12:45:00,39.15,39.18,39.15,39.18,2000.0,39.15,39.18,39.15,39.18,2000.0
2011-05-23 12:50:00,39.16,39.16,39.1,39.13,22000.0,39.16,39.16,39.1,39.13,22000.0
2011-05-23 12:55:00,39.13,39.15,39.06,39.06,12600.0,39.13,39.15,39.06,39.06,12600.0
2011-05-23 13:00:00,39.1,39.12,39.08,39.12,1000.0,39.1,39.12,39.08,39.12,1000.0
2011-05-23 13:05:00,39.12,39.13,39.1,39.13,2400.0,39.12,39.13,39.1,39.13,2400.0
2011-05-23 13:10:00,39.1,39.14,39.09,39.09,2400.0,39.1,39.14,39.09,39.09,2400.0
2011-05-23 13:15:00,39.1,39.1,39.1,39.1,1600.0,39.1,39.1,39.1,39.1,1600.0
2011-05-23 13:20:00,39.13,39.15,39.12,39.15,1200.0,39.13,39.15,39.12,39.15,1200.0
2011-05-23 13:25:00,39.15,39.15,39.07,39.11,3600.0,39.15,39.15,39.07,39.11,3600.0
2011-05-23 13:30:00,39.1,39.13,39.09,39.13,2600.0,39.1,39.13,39.09,39.13,2600.0
2011-05-23 13:35:00,39.15,39.18,39.15,39.16,1800.0,39.15,39.18,39.15,39.16,1800.0
2011-05-23 13:40:00,39.16,39.16,39.13,39.13,3400.0,39.16,39.16,39.13,39.13,3400.0
2011-05-23 13:45:00,39.15,39.15,39.13,39.15,2600.0,39.15,39.15,39.13,39.15,2600.0
2011-05-23 13:50:00,39.15,39.16,39.15,39.15,2600.0,39.15,39.16,39.15,39.15,2600.0
2011-05-23 13:55:00,39.15,39.2,39.15,39.16,11400.0,39.15,39.2,39.15,39.16,11400.0
2011-05-23 14:00:00,39.17,39.17,39.16,39.16,1000.0,39.17,39.17,39.16,39.16,1000.0
2011-05-23 14:05:00,39.15,39.17,39.15,39.17,1800.0,39.15,39.17,39.15,39.17,1800.0
2011-05-23 14:10:00,39.17,39.23,39.17,39.21,2400.0,39.17,39.23,39.17,39.21,2400.0
2011-05-23 14:15:00,39.22,39.23,39.21,39.21,4000.0,39.22,39.23,39.21,39.21,4000.0
2011-05-23 14:20:00,39.19,39.19,39.18,39.18,2400.0,39.19,39.19,39.18,39.18,2400.0
2011-05-23 14:25:00,39.2,39.24,39.19,39.22,2800.0,39.2,39.24,39.19,39.22,2800.0
2011-05-23 14:30:00,39.19,39.26,39.19,39.26,2400.0,39.19,39.26,39.19,39.26,2400.0
2011-05-23 14:35:00,39.25,39.29,39.24,39.29,1600.0,39.25,39.29,39.24,39.29,1600.0
2011-05-23 14:40:00,39.28,39.29,39.24,39.24,6200.0,39.28,39.29,39.24,39.24,6200.0
2011-05-23 14:45:00,39.26,39.26,39.23,39.23,7200.0,39.26,39.26,39.23,39.23,7200.0
2011-05-23 14:50:00,39.23,39.23,39.21,39.21,3800.0,39.23,39.23,39.21,39.21,3800.0
2011-05-23 14:55:00,39.21,39.23,39.18,39.2,4200.0,39.21,39.23,39.18,39.2,4200.0
2011-05-23 15:00:00,39.2,39.27,39.19,39.22,4000.0,39.2,39.27,39.19,39.22,4000.0
2011-05-23 15:05:00,39.23,39.24,39.17,39.17,4400.0,39.23,39.24,39.17,39.17,4400.0
2011-05-23 15:10:00,39.17,39.2,39.13,39.15,11200.0,39.17,39.2,39.13,39.15,11200.0
2011-05-23 15:15:00,39.15,39.18,39.12,39.16,8600.0,39.15,39.18,39.12,39.16,8600.0
2011-05-23 15:20:00,39.18,39.21,39.13,39.14,14200.0,39.18,39.21,39.13,39.14,14200.0
2011-05-23 15:25:00,39.13,39.16,39.1,39.11,7400.0,39.13,39.16,39.1,39.11,7400.0
2011-05-23 15:30:00,39.13,39.16,39.12,39.13,9600.0,39.13,39.16,39.12,39.13,9600.0
2011-05-23 15:35:00,39.13,39.15,39.08,39.08,12200.0,39.13,39.15,39.08,39.08,12200.0
2011-05-23 15:40:00,39.07,39.1,39.02,39.03,13400.0,39.07,39.1,39.02,39.03,13400.0
2011-05-23 15:45:00,39.03,39.09,39.0,39.0,22800.0,39.03,39.09,39.0,39.0,22800.0
2011-05-23 15:50:00,39.02,39.02,38.99,38.99,27600.0,39.02,39.02,38.99,38.99,27600.0
2011-05-23 15:55:00,38.99,39.01,38.98,38.98,30400.0,38.99,39.01,38.98,38.98,30400.0
2011-05-24 09:30:00,39.09,39.19,38.88,38.88,6600.0,39.09,39.19,38.88,38.88,6600.0
2011-05-24 09:35:00,38.85,38.85,38.74,38.74,2000.0,38.85,38.85,38.74,38.74,2000.0
2011-05-24 09:40:00,38.72,38.73,38.66,38.72,21000.0,38.72,38.73,38.66,38.72,21000.0
2011-05-24 09:45:00,38.74,38.8,38.74,38.79,3600.0,38.74,38.8,38.74,38.79,3600.0
2011-05-24 09:50:00,38.76,38.83,38.73,38.82,3800.0,38.76,38.83,38.73,38.82,3800.0
2011-05-24 09:55:00,38.82,38.9,38.82,38.83,3200.0,38.82,38.9,38.82,38.83,3200.0
2011-05-24 10:00:00,38.94,39.02,38.91,38.99,7000.0,38.94,39.02,38.91,38.99,7000.0
2011-05-24 10:05:00,38.96,38.96,38.85,38.93,5800.0,38.96,38.96,38.85,38.93,5800.0
2011-05-24 10:10:00,38.94,38.99,38.93,38.99,6200.0,38.94,38.99,38.93,38.99,6200.0
2011-05-24 10:15:00,38.99,39.02,38.94,39.02,6800.0,38.99,39.02,38.94,39.02,6800.0
2011-05-24 10:20:00,39.01,39.06,38.95,38.98,8600.0,39.01,39.06,38.95,38.98,8600.0
2011-05-24 10:25:00,39.05,39.05,38.95,38.97,3600.0,39.05,39.05,38.95,38.97,3600.0
2011-05-24 10:30:00,38.96,38.96,38.88,38.88,3600.0,38.96,38.96,38.88,38.88,3600.0
2011-05-24 10:35:00,38.88,38.95,38.88,38.92,5200.0,38.88,38.95,38.88,38.92,5200.0
2011-05-24 10:40:00,38.87,38.88,38.78,38.84,12400.0,38.87,38.88,38.78,38.84,12400.0
2011-05-24 10:45:00,38.83,38.85,38.81,38.84,3200.0,38.83,38.85,38.81,38.84,3200.0
2011-05-24 10:50:00,38.83,38.84,38.8,38.82,2600.0,38.83,38.84,38.8,38.82,2600.0
2011-05-24 10:55:00,38.77,38.77,38.71,38.71,3400.0,38.77,38.77,38.71,38.71,3400.0
2011-05-24 11:00:00,38.74,38.8,38.74,38.77,6000.0,38.74,38.8,38.74,38.77,6000.0
2011-05-24 11:05:00,38.79,38.83,38.79,38.83,2000.0,38.79,38.83,38.79,38.83,2000.0
2011-05-24 11:10:00,38.85,38.85,38.77,38.79,3800.0,38.85,38.85,38.77,38.79,3800.0
2011-05-24 11:15:00,38.81,38.84,38.73,38.8,7200.0,38.81,38.84,38.73,38.8,7200.0
2011-05-24 11:20:00,38.8,38.8,38.72,38.74,8800.0,38.8,38.8,38.72,38.74,8800.0
2011-05-24 11:25:00,38.76,38.77,38.71,38.75,2800.0,38.76,38.77,38.71,38.75,2800.0
2011-05-24 11:30:00,38.69,38.78,38.69,38.78,6000.0,38.69,38.78,38.69,38.78,6000.0
2011-05-24 11:35:00,38.78,38.78,38.72,38.72,4000.0,38.78,38.78,38.72,38.72,4000.0
2011-05-24 11:40:00,38.72,38.72,38.64,38.64,2800.0,38.72,38.72,38.64,38.64,2800.0
2011-05-24 11:45:00,38.62,38.66,38.59,38.63,11600.0,38.62,38.66,38.59,38.63,11600.0
2011-05-24 11:50:00,38.64,38.68,38.64,38.67,3800.0,38.64,38.68,38.64,38.67,3800.0
2011-05-24 11:55:00,38.67,38.7,38.66,38.69,5000.0,38.67,38.7,38.66,38.69,5000.0
2011-05-24 12:00:00,38.69,38.7,38.67,38.67,3800.0,38.69,38.7,38.67,38.67,3800.0
2011-05-24 12:05:00,38.7,38.77,38.7,38.76,3200.0,38.7,38.77,38.7,38.76,3200.0
2011-05-24 12:10:00,38.77,38.77,38.74,38.77,800.0,38.77,38.77,38.74,38.77,800.0
2011-05-24 12:15:00,38.77,38.78,38.71,38.72,2400.0,38.77,38.78,38.71,38.72,2400.0
2011-05-24 12:20:00,38.72,38.73,38.72,38.73,3200.0,38.72,38.73,38.72,38.73,3200.0
2011-05-24 12:25:00,38.73,38.75,38.73,38.74,3000.0,38.73,38.75,38.73,38.74,3000.0
2011-05-24 12:30:00,38.74,38.74,38.72,38.74,2200.0,38.74,38.74,38.72,38.74,2200.0
2011-05-24 12:35:00,38.75,38.75,38.74,38.75,5000.0,38.75,38.75,38.74,38.75,5000.0
2011-05-24 12:40:00,38.74,38.75,38.74,38.75,5000.0,38.74,38.75,38.74,38.75,5000.0
2011-05-24 12:45:00,38.74,38.74,38.73,38.73,2400.0,38.74,38.74,38.73,38.73,2400.0
2011-05-24 12:50:00,38.74,38.74,38.72,38.74,1800.0,38.74,38.74,38.72,38.74,1800.0
2011-05-24 12:55:00,38.72,38.73,38.71,38.72,3600.0,38.72,38.73,38.71,38.72,3600.0
2011-05-24 13:00:00,38.73,38.77,38.71,38.77,3200.0,38.73,38.77,38.71,38.77,3200.0
2011-05-24 13:05:00,38.81,38.82,38.8,38.82,1400.0,38.81,38.82,38.8,38.82,1400.0
2011-05-24 13:10:00,38.82,38.82,38.74,38.74,2000.0,38.82,38.82,38.74,38.74,2000.0
2011-05-24 13:15:00,38.77,38.81,38.77,38.78,2600.0,38.77,38.81,38.77,38.78,2600.0
2011-05-24 13:20:00,38.78,38.81,38.78,38.81,2600.0,38.78,38.81,38.78,38.81,2600.0
2011-05-24 13:25:00,38.81,38.81,38.77,38.8,4400.0,38.81,38.81,38.77,38.8,4400.0
2011-05-24 13:30:00,38.8,38.8,38.79,38.79,1800.0,38.8,38.8,38.79,38.79,1800.0
2011-05-24 13:35:00,38.77,38.79,38.77,38.79,2000.0,38.77,38.79,38.77,38.79,2000.0
2011-05-24 13:40:00,38.79,38.8,38.79,38.8,3000.0,38.79,38.8,38.79,38.8,3000.0
2011-05-24 13:45:00,38.83,38.88,38.83,38.88,1400.0,38.83,38.88,38.83,38.88,1400.0
2011-05-24 13:50:00,38.85,38.91,38.85,38.91,2600.0,38.85,38.91,38.85,38.91,2600.0
2011-05-24 13:55:00,38.92,38.95,38.92,38.92,5800.0,38.92,38.95,38.92,38.92,5800.0
2011-05-24 14:00:00,38.94,38.95,38.93,38.95,5400.0,38.94,38.95,38.93,38.95,5400.0
2011-05-24 14:05:00,38.95,38.97,38.93,38.93,7600.0,38.95,38.97,38.93,38.93,7600.0
2011-05-24 14:10:00,38.93,38.94,38.87,38.9,4600.0,38.93,38.94,38.87,38.9,4600.0
2011-05-24 14:15:00,38.91,38.97,38.89,38.94,3200.0,38.91,38.97,38.89,38.94,3200.0
2011-05-24 14:20:00,38.95,39.02,38.95,38.99,2800.0,38.95,39.02,38.95,38.99,2800.0
2011-05-24 14:25:00,38.99,38.99,38.96,38.96,2000.0,38.99,38.99,38.96,38.96,2000.0
2011-05-24 14:30:00,38.99,39.02,38.99,38.99,3400.0,38.99,39.02,38.99,38.99,3400.0
2011-05-24 14:35:00,38.99,39.02,38.99,39.02,1800.0,38.99,39.02,38.99,39.02,1800.0
2011-05-24 14:40:00,39.02,39.02,38.98,38.99,3800.0,39.02,39.02,38.98,38.99,3800.0
2011-05-24 14:45:00,38.99,39.02,38.99,39.0,5200.0,38.99,39.02,38.99,39.0,5200.0
2011-05-24 14:50:00,39.0,39.0,38.97,38.99,4600.0,39.0,39.0,38.97,38.99,4600.0
2011-05-24 14:55:00,38.97,38.98,38.96,38.96,5600.0,38.97,38.98,38.96,38.96,5600.0
2011-05-24 15:00:00,38.96,38.97,38.94,38.97,9600.0,38.96,38.97,38.94,38.97,9600.0
2011-05-24 15:05:00,38.97,38.97,38.93,38.93,6400.0,38.97,38.97,38.93,38.93,6400.0
2011-05-24 15:10:00,38.94,38.94,38.9,38.91,7800.0,38.94,38.94,38.9,38.91,7800.0
2011-05-24 15:15:00,38.91,38.91,38.89,38.89,3600.0,38.91,38.91,38.89,38.89,3600.0
2011-05-24 15:20:00,38.91,38.96,38.9,38.95,7400.0,38.91,38.96,38.9,38.95,7400.0
2011-05-24 15:25:00,38.94,38.94,38.88,38.9,7200.0,38.94,38.94,38.88,38.9,7200.0
2011-05-24 15:30:00,38.9,38.9,38.85,38.86,6600.0,38.9,38.9,38.85,38.86,6600.0
2011-05-24 15:35:00,38.86,38.88,38.86,38.87,4800.0,38.86,38.88,38.86,38.87,4800.0
2011-05-24 15:40:00,38.85,38.9,38.85,38.89,6200.0,38.85,38.9,38.85,38.89,6200.0
2011-05-24 15:45:00,38.89,38.89,38.84,38.87,7800.0,38.89,38.89,38.84,38.87,7800.0
2011-05-24 15:50:00,38.87,38.88,38.8,38.83,10000.0,38.87,38.88,38.8,38.83,10000.0
2011-05-24 15:55:00,38.83,38.83,38.75,38.79,35600.0,38.83,38.83,38.75,38.79,35600.0
2011-05-25 09:30:00,38.75,38.75,38.57,38.58,12000.0,38.75,38.75,38.57,38.58,12000.0
2011-05-25 09:35:00,38.59,38.72,38.59,38.72,2200.0,38.59,38.72,38.59,38.72,2200.0
2011-05-25 09:40:00,38.72,38.72,38.69,38.71,3800.0,38.72,38.72,38.69,38.71,3800.0
2011-05-25 09:45:00,38.73,38.87,38.7,38.78,8400.0,38.73,38.87,38.7,38.78,8400.0
2011-05-25 09:50:00,38.8,38.8,38.71,38.76,11400.0,38.8,38.8,38.71,38.76,11400.0
2011-05-25 09:55:00,38.74,38.76,38.73,38.73,5200.0,38.74,38.76,38.73,38.73,5200.0
2011-05-25 10:00:00,38.76,38.76,38.66,38.66,16800.0,38.76,38.76,38.66,38.66,16800.0
2011-05-25 10:05:00,38.62,38.65,38.58,38.65,6200.0,38.62,38.65,38.58,38.65,6200.0
2011-05-25 10:10:00,38.67,38.71,38.65,38.71,2200.0,38.67,38.71,38.65,38.71,2200.0
2011-05-25 10:15:00,38.68,38.73,38.67,38.68,8000.0,38.68,38.73,38.67,38.68,8000.0
2011-05-25 10:20:00,38.68,38.74,38.68,38.74,4400.0,38.68,38.74,38.68,38.74,4400.0
2011-05-25 10:25:00,38.73,38.78,38.73,38.77,5000.0,38.73,38.78,38.73,38.77,5000.0
2011-05-25 10:30:00,38.74,38.74,38.73,38.73,4000.0,38.74,38.74,38.73,38.73,4000.0
2011-05-25 10:35:00,38.73,38.77,38.63,38.63,47000.0,38.73,38.77,38.63,38.63,47000.0
2011-05-25 10:40:00,38.6,38.63,38.49,38.51,32600.0,38.6,38.63,38.49,38.51,32600.0
2011-05-25 10:45:00,38.49,38.58,38.46,38.46,16800.0,38.49,38.58,38.46,38.46,16800.0
2011-05-25 10:50:00,38.49,38.55,38.47,38.54,5600.0,38.49,38.55,38.47,38.54,5600.0
2011-05-25 10:55:00,38.54,38.56,38.52,38.55,5400.0,38.54,38.56,38.52,38.55,5400.0
2011-05-25 11:00:00,38.53,38.56,38.53,38.56,3200.0,38.53,38.56,38.53,38.56,3200.0
2011-05-25 11:05:00,38.59,38.6,38.58,38.6,1800.0,38.59,38.6,38.58,38.6,1800.0
2011-05-25 11:10:00,38.6,38.63,38.57,38.57,6000.0,38.6,38.63,38.57,38.57,6000.0
2011-05-25 11:15:00,38.57,38.58,38.55,38.56,4200.0,38.57,38.58,38.55,38.56,4200.0
2011-05-25 11:20:00,38.56,38.57,38.55,38.56,6000.0,38.56,38.57,38.55,38.56,6000.0
2011-05-25 11:25:00,38.57,38.57,38.5,38.5,9800.0,38.57,38.57,38.5,38.5,9800.0
2011-05-25 11:30:00,38.49,38.55,38.48,38.54,7400.0,38.49,38.55,38.48,38.54,7400.0
2011-05-25 11:35:00,38.54,38.58,38.54,38.58,6600.0,38.54,38.58,38.54,38.58,6600.0
2011-05-25 11:40:00,38.61,38.63,38.6,38.62,3400.0,38.61,38.63,38.6,38.62,3400.0
2011-05-25 11:45:00,38.65,38.67,38.58,38.61,9200.0,38.65,38.67,38.58,38.61,9200.0
2011-05-25 11:50:00,38.62,38.63,38.56,38.6,7400.0,38.62,38.63,38.56,38.6,7400.0
2011-05-25 11:55:00,38.6,38.6,38.58,38.58,2600.0,38.6,38.6,38.58,38.58,2600.0
2011-05-25 12:00:00,38.59,38.66,38.58,38.63,11600.0,38.59,38.66,38.58,38.63,11600.0
2011-05-25 12:05:00,38.62,38.63,38.61,38.63,3000.0,38.62,38.63,38.61,38.63,3000.0
2011-05-25 12:10:00,38.62,38.65,38.62,38.65,1200.0,38.62,38.65,38.62,38.65,1200.0
2011-05-25 12:15:00,38.67,38.71,38.67,38.67,2600.0,38.67,38.71,38.67,38.67,2600.0
2011-05-25 12:20:00,38.66,38.69,38.66,38.67,1400.0,38.66,38.69,38.66,38.67,1400.0
2011-05-25 12:25:00,38.7,38.71,38.68,38.7,2600.0,38.7,38.71,38.68,38.7,2600.0
2011-05-25 12:30:00,38.71,38.76,38.71,38.76,2800.0,38.71,38.76,38.71,38.76,2800.0
2011-05-25 12:35:00,38.76,38.77,38.76,38.76,2200.0,38.76,38.77,38.76,38.76,2200.0
2011-05-25 12:40:00,38.77,38.8,38.75,38.75,12000.0,38.77,38.8,38.75,38.75,12000.0
2011-05-25 12:45:00,38.76,38.77,38.74,38.74,5000.0,38.76,38.77,38.74,38.74,5000.0
2011-05-25 12:50:00,38.73,38.74,38.73,38.74,1200.0,38.73,38.74,38.73,38.74,1200.0
2011-05-25 12:55:00,38.71,38.75,38.71,38.74,3600.0,38.71,38.75,38.71,38.74,3600.0
2011-05-25 13:00:00,38.74,38.74,38.73,38.73,2400.0,38.74,38.74,38.73,38.73,2400.0
2011-05-25 13:05:00,38.74,38.74,38.74,38.74,400.0,38.74,38.74,38.74,38.74,400.0
2011-05-25 13:10:00,38.74,38.76,38.73,38.76,2800.0,38.74,38.76,38.73,38.76,2800.0
2011-05-25 13:15:00,38.74,38.74,38.74,38.74,600.0,38.74,38.74,38.74,38.74,600.0
2011-05-25 13:20:00,38.74,38.75,38.71,38.71,3800.0,38.74,38.75,38.71,38.71,3800.0
2011-05-25 13:25:00,38.67,38.71,38.67,38.71,600.0,38.67,38.71,38.67,38.71,600.0
2011-05-25 13:30:00,38.71,38.74,38.7,38.74,4200.0,38.71,38.74,38.7,38.74,4200.0
2011-05-25 13:35:00,38.75,38.78,38.75,38.77,5600.0,38.75,38.78,38.75,38.77,5600.0
2011-05-25 13:40:00,38.77,38.77,38.7,38.74,2400.0,38.77,38.77,38.7,38.74,2400.0
2011-05-25 13:45:00,38.72,38.73,38.72,38.72,600.0,38.72,38.73,38.72,38.72,600.0
2011-05-25 13:50:00,38.72,38.72,38.72,38.72,0.0,38.72,38.72,38.72,38.72,0.0
2011-05-25 13:55:00,38.74,38.75,38.7,38.7,4600.0,38.74,38.75,38.7,38.7,4600.0
2011-05-25 14:00:00,38.69,38.71,38.69,38.71,800.0,38.69,38.71,38.69,38.71,800.0
2011-05-25 14:05:00,38.72,38.73,38.71,38.73,1400.0,38.72,38.73,38.71,38.73,1400.0
2011-05-25 14:10:00,38.74,38.75,38.74,38.74,1600.0,38.74,38.75,38.74,38.74,1600.0
2011-05-25 14:15:00,38.75,38.76,38.74,38.74,5400.0,38.75,38.76,38.74,38.74,5400.0
2011-05-25 14:20:00,38.74,38.74,38.7,38.7,4000.0,38.74,38.74,38.7,38.7,4000.0
2011-05-25 14:25:00,38.7,38.71,38.7,38.71,600.0,38.7,38.71,38.7,38.71,600.0
2011-05-25 14:30:00,38.72,38.75,38.72,38.75,2600.0,38.72,38.75,38.72,38.75,2600.0
2011-05-25 14:35:00,38.75,38.75,38.7,38.7,5600.0,38.75,38.75,38.7,38.7,5600.0
2011-05-25 14:40:00,38.74,38.77,38.74,38.76,3600.0,38.74,38.77,38.74,38.76,3600.0
2011-05-25 14:45:00,38.76,38.81,38.76,38.8,5800.0,38.76,38.81,38.76,38.8,5800.0
2011-05-25 14:50:00,38.81,38.88,38.81,38.85,6200.0,38.81,38.88,38.81,38.85,6200.0
2011-05-25 14:55:00,38.86,38.87,38.83,38.84,5600.0,38.86,38.87,38.83,38.84,5600.0
2011-05-25 15:00:00,38.84,38.93,38.84,38.91,6400.0,38.84,38.93,38.84,38.91,6400.0
2011-05-25 15:05:00,38.92,38.99,38.92,38.97,8000.0,38.92,38.99,38.92,38.97,8000.0
2011-05-25 15:10:00,38.96,39.01,38.96,39.01,7600.0,38.96,39.01,38.96,39.01,7600.0
2011-05-25 15:15:00,38.99,39.02,38.99,38.99,11400.0,38.99,39.02,38.99,38.99,11400.0
2011-05-25 15:20:00,39.0,39.01,38.99,39.01,7800.0,39.0,39.01,38.99,39.01,7800.0
2011-05-25 15:25:00,39.02,39.07,39.02,39.06,12000.0,39.02,39.07,39.02,39.06,12000.0
2011-05-25 15:30:00,39.06,39.06,39.05,39.05,11600.0,39.06,39.06,39.05,39.05,11600.0
2011-05-25 15:35:00,39.05,39.1,39.05,39.08,12200.0,39.05,39.1,39.05,39.08,12200.0
2011-05-25 15:40:00,39.09,39.1,39.07,39.08,11200.0,39.09,39.1,39.07,39.08,11200.0
2011-05-25 15:45:00,39.08,39.08,39.0,39.02,12600.0,39.08,39.08,39.0,39.02,12600.0
2011-05-25 15:50:00,39.02,39.04,38.99,38.99,13600.0,39.02,39.04,38.99,38.99,13600.0
2011-05-25 15:55:00,38.99,39.03,38.96,38.99,21800.0,38.99,39.03,38.96,38.99,21800.0
2011-05-26 09:30:00,38.84,39.02,38.84,39.02,3600.0,38.84,39.02,38.84,39.02,3600.0
2011-05-26 09:35:00,39.03,39.1,39.02,39.06,5800.0,39.03,39.1,39.02,39.06,5800.0
2011-05-26 09:40:00,39.0,39.02,39.0,39.02,1600.0,39.0,39.02,39.0,39.02,1600.0
2011-05-26 09:45:00,39.01,39.01,38.93,38.94,5000.0,39.01,39.01,38.93,38.94,5000.0
2011-05-26 09:50:00,38.97,38.99,38.92,38.92,2800.0,38.97,38.99,38.92,38.92,2800.0
2011-05-26 09:55:00,38.88,38.88,38.66,38.76,22200.0,38.88,38.88,38.66,38.76,22200.0
2011-05-26 10:00:00,38.76,38.8,38.74,38.8,7200.0,38.76,38.8,38.74,38.8,7200.0
2011-05-26 10:05:00,38.84,38.88,38.84,38.88,3200.0,38.84,38.88,38.84,38.88,3200.0
2011-05-26 10:10:00,38.88,38.88,38.85,38.85,5800.0,38.88,38.88,38.85,38.85,5800.0
2011-05-26 10:15:00,38.87,38.95,38.87,38.95,5200.0,38.87,38.95,38.87,38.95,5200.0
2011-05-26 10:20:00,38.95,38.95,38.87,38.92,3800.0,38.95,38.95,38.87,38.92,3800.0
2011-05-26 10:25:00,38.96,38.99,38.96,38.97,4000.0,38.96,38.99,38.96,38.97,4000.0
2011-05-26 10:30:00,38.97,38.98,38.87,38.87,3800.0,38.97,38.98,38.87,38.87,3800.0
2011-05-26 10:35:00,38.9,38.97,38.9,38.97,6400.0,38.9,38.97,38.9,38.97,6400.0
2011-05-26 10:40:00,38.99,38.99,38.91,38.92,3800.0,38.99,38.99,38.91,38.92,3800.0
2011-05-26 10:45:00,38.95,38.95,38.82,38.82,3200.0,38.95,38.95,38.82,38.82,3200.0
2011-05-26 10:50:00,38.84,38.89,38.81,38.81,4800.0,38.84,38.89,38.81,38.81,4800.0
2011-05-26 10:55:00,38.84,38.86,38.84,38.84,1200.0,38.84,38.86,38.84,38.84,1200.0
2011-05-26 11:00:00,38.85,38.87,38.8,38.8,7800.0,38.85,38.87,38.8,38.8,7800.0
2011-05-26 11:05:00,38.81,38.83,38.8,38.81,4600.0,38.81,38.83,38.8,38.81,4600.0
2011-05-26 11:10:00,38.81,38.81,38.81,38.81,2200.0,38.81,38.81,38.81,38.81,2200.0
2011-05-26 11:15:00,38.81,38.88,38.81,38.88,2600.0,38.81,38.88,38.81,38.88,2600.0
2011-05-26 11:20:00,38.88,38.89,38.87,38.87,2600.0,38.88,38.89,38.87,38.87,2600.0
2011-05-26 11:25:00,38.88,38.91,38.88,38.9,3200.0,38.88,38.91,38.88,38.9,3200.0
2011-05-26 11:30:00,38.92,38.97,38.92,38.97,2200.0,38.92,38.97,38.92,38.97,2200.0
2011-05-26 11:35:00,38.94,38.96,38.94,38.95,3200.0,38.94,38.96,38.94,38.95,3200.0
2011-05-26 11:40:00,38.91,38.93,38.91,38.92,4200.0,38.91,38.93,38.91,38.92,4200.0
2011-05-26 11:45:00,38.98,38.98,38.97,38.97,1000.0,38.98,38.98,38.97,38.97,1000.0
2011-05-26 11:50:00,38.99,39.0,38.98,38.99,6400.0,38.99,39.0,38.98,38.99,6400.0
2011-05-26 11:55:00,38.97,39.05,38.97,39.04,7800.0,38.97,39.05,38.97,39.04,7800.0
2011-05-26 12:00:00,39.05,39.06,39.01,39.01,4000.0,39.05,39.06,39.01,39.01,4000.0
2011-05-26 12:05:00,39.02,39.06,39.02,39.02,3600.0,39.02,39.06,39.02,39.02,3600.0
2011-05-26 12:10:00,39.01,39.01,38.99,39.0,5400.0,39.01,39.01,38.99,39.0,5400.0
2011-05-26 12:15:00,39.01,39.02,38.98,38.99,6000.0,39.01,39.02,38.98,38.99,6000.0
2011-05-26 12:20:00,38.99,39.03,38.97,38.97,4000.0,38.99,39.03,38.97,38.97,4000.0
2011-05-26 12:25:00,38.99,39.06,38.99,39.03,2800.0,38.99,39.06,38.99,39.03,2800.0
2011-05-26 12:30:00,39.02,39.04,39.0,39.0,4600.0,39.02,39.04,39.0,39.0,4600.0
2011-05-26 12:35:00,38.97,39.0,38.97,39.0,3600.0,38.97,39.0,38.97,39.0,3600.0
2011-05-26 12:40:00,38.99,39.09,38.99,39.09,1800.0,38.99,39.09,38.99,39.09,1800.0
2011-05-26 12:45:00,39.07,39.1,39.06,39.09,3200.0,39.07,39.1,39.06,39.09,3200.0
2011-05-26 12:50:00,39.12,39.15,39.12,39.14,2000.0,39.12,39.15,39.12,39.14,2000.0
2011-05-26 12:55:00,39.16,39.19,39.16,39.19,1600.0,39.16,39.19,39.16,39.19,1600.0
2011-05-26 13:00:00,39.2,39.22,39.2,39.22,2600.0,39.2,39.22,39.2,39.22,2600.0
2011-05-26 13:05:00,39.23,39.23,39.23,39.23,1600.0,39.23,39.23,39.23,39.23,1600.0
2011-05-26 13:10:00,39.22,39.23,39.22,39.23,1400.0,39.22,39.23,39.22,39.23,1400.0
2011-05-26 13:15:00,39.24,39.3,39.24,39.3,2400.0,39.24,39.3,39.24,39.3,2400.0
2011-05-26 13:20:00,39.31,39.33,39.31,39.33,3400.0,39.31,39.33,39.31,39.33,3400.0
2011-05-26 13:25:00,39.34,39.37,39.32,39.36,6000.0,39.34,39.37,39.32,39.36,6000.0
2011-05-26 13:30:00,39.34,39.35,39.31,39.35,3800.0,39.34,39.35,39.31,39.35,3800.0
2011-05-26 13:35:00,39.35,39.35,39.29,39.31,7200.0,39.35,39.35,39.29,39.31,7200.0
2011-05-26 13:40:00,39.3,39.3,39.28,39.28,600.0,39.3,39.3,39.28,39.28,600.0
2011-05-26 13:45:00,39.3,39.32,39.3,39.32,2600.0,39.3,39.32,39.3,39.32,2600.0
2011-05-26 13:50:00,39.32,39.35,39.32,39.32,2400.0,39.32,39.35,39.32,39.32,2400.0
2011-05-26 13:55:00,39.31,39.31,39.31,39.31,1000.0,39.31,39.31,39.31,39.31,1000.0
2011-05-26 14:00:00,39.32,39.34,39.26,39.26,4200.0,39.32,39.34,39.26,39.26,4200.0
2011-05-26 14:05:00,39.27,39.29,39.27,39.29,3600.0,39.27,39.29,39.27,39.29,3600.0
2011-05-26 14:10:00,39.29,39.31,39.29,39.3,3000.0,39.29,39.31,39.29,39.3,3000.0
2011-05-26 14:15:00,39.3,39.3,39.3,39.3,1000.0,39.3,39.3,39.3,39.3,1000.0
2011-05-26 14:20:00,39.3,39.3,39.3,39.3,2400.0,39.3,39.3,39.3,39.3,2400.0
2011-05-26 14:25:00,39.3,39.33,39.29,39.32,5600.0,39.3,39.33,39.29,39.32,5600.0
2011-05-26 14:30:00,39.33,39.33,39.31,39.33,5800.0,39.33,39.33,39.31,39.33,5800.0
2011-05-26 14:35:00,39.33,39.35,39.31,39.31,8200.0,39.33,39.35,39.31,39.31,8200.0
2011-05-26 14:40:00,39.32,39.35,39.32,39.35,1800.0,39.32,39.35,39.32,39.35,1800.0
2011-05-26 14:45:00,39.37,39.42,39.37,39.42,1600.0,39.37,39.42,39.37,39.42,1600.0
2011-05-26 14:50:00,39.41,39.42,39.4,39.42,3200.0,39.41,39.42,39.4,39.42,3200.0
2011-05-26 14:55:00,39.41,39.41,39.4,39.4,5800.0,39.41,39.41,39.4,39.4,5800.0
2011-05-26 15:00:00,39.41,39.41,39.38,39.38,3200.0,39.41,39.41,39.38,39.38,3200.0
2011-05-26 15:05:00,39.38,39.39,39.38,39.39,2200.0,39.38,39.39,39.38,39.39,2200.0
2011-05-26 15:10:00,39.4,39.4,39.33,39.34,3400.0,39.4,39.4,39.33,39.34,3400.0
2011-05-26 15:15:00,39.33,39.37,39.33,39.37,2400.0,39.33,39.37,39.33,39.37,2400.0
2011-05-26 15:20:00,39.38,39.4,39.35,39.39,8200.0,39.38,39.4,39.35,39.39,8200.0
2011-05-26 15:25:00,39.4,39.41,39.38,39.41,3800.0,39.4,39.41,39.38,39.41,3800.0
2011-05-26 15:30:00,39.41,39.41,39.38,39.39,11600.0,39.41,39.41,39.38,39.39,11600.0
2011-05-26 15:35:00,39.4,39.45,39.4,39.45,7000.0,39.4,39.45,39.4,39.45,7000.0
2011-05-26 15:40:00,39.45,39.47,39.45,39.46,14800.0,39.45,39.47,39.45,39.46,14800.0
2011-05-26 15:45:00,39.46,39.46,39.38,39.38,16800.0,39.46,39.46,39.38,39.38,16800.0
2011-05-26 15:50:00,39.41,39.46,39.38,39.44,10400.0,39.41,39.46,39.38,39.44,10400.0
2011-05-26 15:55:00,39.43,39.43,39.37,39.41,25200.0,39.43,39.43,39.37,39.41,25200.0
2011-05-27 09:30:00,39.41,39.41,39.23,39.25,4400.0,39.41,39.41,39.23,39.25,4400.0
2011-05-27 09:35:00,39.46,39.47,39.46,39.46,600.0,39.46,39.47,39.46,39.46,600.0
2011-05-27 09:40:00,39.44,39.45,39.43,39.43,2600.0,39.44,39.45,39.43,39.43,2600.0
2011-05-27 09:45:00,39.43,39.46,39.43,39.46,2800.0,39.43,39.46,39.43,39.46,2800.0
2011-05-27 09:50:00,39.46,39.47,39.46,39.47,3000.0,39.46,39.47,39.46,39.47,3000.0
2011-05-27 09:55:00,39.51,39.51,39.49,39.49,1600.0,39.51,39.51,39.49,39.49,1600.0
2011-05-27 10:00:00,39.47,39.47,39.41,39.41,6400.0,39.47,39.47,39.41,39.41,6400.0
2011-05-27 10:05:00,39.32,39.33,39.32,39.33,400.0,39.32,39.33,39.32,39.33,400.0
2011-05-27 10:10:00,39.34,39.34,39.29,39.3,1800.0,39.34,39.34,39.29,39.3,1800.0
2011-05-27 10:15:00,39.33,39.35,39.33,39.35,600.0,39.33,39.35,39.33,39.35,600.0
2011-05-27 10:20:00,39.35,39.35,39.35,39.35,0.0,39.35,39.35,39.35,39.35,0.0
2011-05-27 10:25:00,39.37,39.37,39.34,39.35,6600.0,39.37,39.37,39.34,39.35,6600.0
2011-05-27 10:30:00,39.38,39.38,39.33,39.33,3200.0,39.38,39.38,39.33,39.33,3200.0
2011-05-27 10:35:00,39.34,39.34,39.27,39.29,3000.0,39.34,39.34,39.27,39.29,3000.0
2011-05-27 10:40:00,39.29,39.29,39.21,39.22,15800.0,39.29,39.29,39.21,39.22,15800.0
2011-05-27 10:45:00,39.22,39.23,39.21,39.23,6400.0,39.22,39.23,39.21,39.23,6400.0
2011-05-27 10:50:00,39.23,39.27,39.21,39.27,7000.0,39.23,39.27,39.21,39.27,7000.0
2011-05-27 10:55:00,39.31,39.37,39.27,39.27,3400.0,39.31,39.37,39.27,39.27,3400.0
2011-05-27 11:00:00,39.28,39.35,39.27,39.35,4200.0,39.28,39.35,39.27,39.35,4200.0
2011-05-27 11:05:00,39.35,39.35,39.28,39.28,5400.0,39.35,39.35,39.28,39.28,5400.0
2011-05-27 11:10:00,39.29,39.31,39.29,39.31,1600.0,39.29,39.31,39.29,39.31,1600.0
2011-05-27 11:15:00,39.31,39.31,39.24,39.25,4800.0,39.31,39.31,39.24,39.25,4800.0
2011-05-27 11:20:00,39.27,39.27,39.24,39.24,3000.0,39.27,39.27,39.24,39.24,3000.0
2011-05-27 11:25:00,39.23,39.23,39.2,39.22,4600.0,39.23,39.23,39.2,39.22,4600.0
2011-05-27 11:30:00,39.21,39.21,39.19,39.19,800.0,39.21,39.21,39.19,39.19,800.0
2011-05-27 11:35:00,39.19,39.22,39.19,39.2,2800.0,39.19,39.22,39.19,39.2,2800.0
2011-05-27 11:40:00,39.22,39.22,39.19,39.2,4200.0,39.22,39.22,39.19,39.2,4200.0
2011-05-27 11:45:00,39.19,39.19,39.17,39.17,2600.0,39.19,39.19,39.17,39.17,2600.0
2011-05-27 11:50:00,39.17,39.18,39.16,39.18,3600.0,39.17,39.18,39.16,39.18,3600.0
2011-05-27 11:55:00,39.18,39.2,39.15,39.19,15200.0,39.18,39.2,39.15,39.19,15200.0
2011-05-27 12:00:00,39.19,39.22,39.19,39.22,1000.0,39.19,39.22,39.19,39.22,1000.0
2011-05-27 12:05:00,39.24,39.26,39.2,39.2,3200.0,39.24,39.26,39.2,39.2,3200.0
2011-05-27 12:10:00,39.2,39.21,39.13,39.13,6200.0,39.2,39.21,39.13,39.13,6200.0
2011-05-27 12:15:00,39.14,39.16,39.13,39.16,1400.0,39.14,39.16,39.13,39.16,1400.0
2011-05-27 12:20:00,39.16,39.21,39.16,39.16,2000.0,39.16,39.21,39.16,39.16,2000.0
2011-05-27 12:25:00,39.15,39.15,39.09,39.12,3400.0,39.15,39.15,39.09,39.12,3400.0
2011-05-27 12:30:00,39.13,39.15,39.13,39.15,600.0,39.13,39.15,39.13,39.15,600.0
2011-05-27 12:35:00,39.17,39.21,39.17,39.2,4400.0,39.17,39.21,39.17,39.2,4400.0
2011-05-27 12:40:00,39.19,39.2,39.18,39.2,1800.0,39.19,39.2,39.18,39.2,1800.0
2011-05-27 12:45:00,39.18,39.18,39.18,39.18,200.0,39.18,39.18,39.18,39.18,200.0
2011-05-27 12:50:00,39.18,39.18,39.18,39.18,1600.0,39.18,39.18,39.18,39.18,1600.0
2011-05-27 12:55:00,39.17,39.17,39.17,39.17,400.0,39.17,39.17,39.17,39.17,400.0
2011-05-27 13:00:00,39.18,39.19,39.17,39.19,1000.0,39.18,39.19,39.17,39.19,1000.0
2011-05-27 13:05:00,39.19,39.19,39.18,39.18,400.0,39.19,39.19,39.18,39.18,400.0
2011-05-27 13:10:00,39.21,39.21,39.18,39.18,400.0,39.21,39.21,39.18,39.18,400.0
2011-05-27 13:15:00,39.18,39.18,39.18,39.18,0.0,39.18,39.18,39.18,39.18,0.0
2011-05-27 13:20:00,39.18,39.18,39.18,39.18,0.0,39.18,39.18,39.18,39.18,0.0
2011-05-27 13:25:00,39.2,39.21,39.19,39.2,3000.0,39.2,39.21,39.19,39.2,3000.0
2011-05-27 13:30:00,39.16,39.21,39.16,39.21,3000.0,39.16,39.21,39.16,39.21,3000.0
2011-05-27 13:35:00,39.22,39.22,39.22,39.22,600.0,39.22,39.22,39.22,39.22,600.0
2011-05-27 13:40:00,39.22,39.22,39.17,39.17,3600.0,39.22,39.22,39.17,39.17,3600.0
2011-05-27 13:45:00,39.18,39.19,39.17,39.18,2200.0,39.18,39.19,39.17,39.18,2200.0
2011-05-27 13:50:00,39.16,39.17,39.16,39.16,1000.0,39.16,39.17,39.16,39.16,1000.0
2011-05-27 13:55:00,39.16,39.16,39.14,39.14,1400.0,39.16,39.16,39.14,39.14,1400.0
2011-05-27 14:00:00,39.13,39.13,39.13,39.13,1200.0,39.13,39.13,39.13,39.13,1200.0
2011-05-27 14:05:00,39.14,39.14,39.1,39.1,3400.0,39.14,39.14,39.1,39.1,3400.0
2011-05-27 14:10:00,39.09,39.09,39.08,39.08,1400.0,39.09,39.09,39.08,39.08,1400.0
2011-05-27 14:15:00,39.08,39.08,39.07,39.08,800.0,39.08,39.08,39.07,39.08,800.0
2011-05-27 14:20:00,39.1,39.12,39.1,39.11,2200.0,39.1,39.12,39.1,39.11,2200.0
2011-05-27 14:25:00,39.11,39.14,39.1,39.14,3000.0,39.11,39.14,39.1,39.14,3000.0
2011-05-27 14:30:00,39.15,39.18,39.15,39.18,1600.0,39.15,39.18,39.15,39.18,1600.0
2011-05-27 14:35:00,39.19,39.21,39.19,39.21,2400.0,39.19,39.21,39.19,39.21,2400.0
2011-05-27 14:40:00,39.21,39.23,39.21,39.21,2200.0,39.21,39.23,39.21,39.21,2200.0
2011-05-27 14:45:00,39.17,39.22,39.17,39.17,3800.0,39.17,39.22,39.17,39.17,3800.0
2011-05-27 14:50:00,39.17,39.2,39.16,39.2,3400.0,39.17,39.2,39.16,39.2,3400.0
2011-05-27 14:55:00,39.17,39.18,39.17,39.18,2000.0,39.17,39.18,39.17,39.18,2000.0
2011-05-27 15:00:00,39.18,39.18,39.18,39.18,600.0,39.18,39.18,39.18,39.18,600.0
2011-05-27 15:05:00,39.19,39.19,39.18,39.19,1200.0,39.19,39.19,39.18,39.19,1200.0
2011-05-27 15:10:00,39.19,39.21,39.18,39.2,4800.0,39.19,39.21,39.18,39.2,4800.0
2011-05-27 15:15:00,39.2,39.21,39.2,39.21,2000.0,39.2,39.21,39.2,39.21,2000.0
2011-05-27 15:20:00,39.21,39.21,39.21,39.21,3000.0,39.21,39.21,39.21,39.21,3000.0
2011-05-27 15:25:00,39.2,39.2,39.19,39.2,2400.0,39.2,39.2,39.19,39.2,2400.0
2011-05-27 15:30:00,39.19,39.2,39.18,39.2,4600.0,39.19,39.2,39.18,39.2,4600.0
2011-05-27 15:35:00,39.2,39.23,39.19,39.2,6400.0,39.2,39.23,39.19,39.2,6400.0
2011-05-27 15:40:00,39.19,39.22,39.18,39.19,3600.0,39.19,39.22,39.18,39.19,3600.0
2011-05-27 15:45:00,39.18,39.24,39.18,39.22,2200.0,39.18,39.24,39.18,39.22,2200.0
2011-05-27 15:50:00,39.22,39.22,39.15,39.18,5000.0,39.22,39.22,39.15,39.18,5000.0
2011-05-27 15:55:00,39.17,39.18,39.13,39.15,29800.0,39.17,39.18,39.13,39.15,29800.0
2011-05-31 09:30:00,39.4,39.59,39.22,39.27,8600.0,39.4,39.59,39.22,39.27,8600.0
2011-05-31 09:35:00,39.25,39.26,39.14,39.25,3800.0,39.25,39.26,39.14,39.25,3800.0
2011-05-31 09:40:00,39.26,39.27,39.2,39.27,5000.0,39.26,39.27,39.2,39.27,5000.0
2011-05-31 09:45:00,39.25,39.26,39.2,39.23,2000.0,39.25,39.26,39.2,39.23,2000.0
2011-05-31 09:50:00,39.22,39.23,39.21,39.23,1600.0,39.22,39.23,39.21,39.23,1600.0
2011-05-31 09:55:00,39.22,39.23,39.19,39.19,3600.0,39.22,39.23,39.19,39.19,3600.0
2011-05-31 10:00:00,39.19,39.19,39.12,39.12,4000.0,39.19,39.19,39.12,39.12,4000.0
2011-05-31 10:05:00,39.12,39.12,39.09,39.1,2200.0,39.12,39.12,39.09,39.1,2200.0
2011-05-31 10:10:00,39.1,39.14,39.09,39.14,3400.0,39.1,39.14,39.09,39.14,3400.0
2011-05-31 10:15:00,39.13,39.2,39.13,39.2,2400.0,39.13,39.2,39.13,39.2,2400.0
2011-05-31 10:20:00,39.18,39.2,39.15,39.15,9200.0,39.18,39.2,39.15,39.15,9200.0
2011-05-31 10:25:00,39.15,39.17,39.14,39.15,1000.0,39.15,39.17,39.14,39.15,1000.0
2011-05-31 10:30:00,39.16,39.18,39.14,39.18,2600.0,39.16,39.18,39.14,39.18,2600.0
2011-05-31 10:35:00,39.18,39.2,39.17,39.19,4000.0,39.18,39.2,39.17,39.19,4000.0
2011-05-31 10:40:00,39.22,39.26,39.22,39.25,1800.0,39.22,39.26,39.22,39.25,1800.0
2011-05-31 10:45:00,39.27,39.28,39.27,39.27,1200.0,39.27,39.28,39.27,39.27,1200.0
2011-05-31 10:50:00,39.3,39.31,39.24,39.24,5400.0,39.3,39.31,39.24,39.24,5400.0
2011-05-31 10:55:00,39.24,39.24,39.23,39.23,400.0,39.24,39.24,39.23,39.23,400.0
2011-05-31 11:00:00,39.22,39.29,39.22,39.29,4400.0,39.22,39.29,39.22,39.29,4400.0
2011-05-31 11:05:00,39.28,39.29,39.2,39.23,12000.0,39.28,39.29,39.2,39.23,12000.0
2011-05-31 11:10:00,39.23,39.3,39.23,39.29,3400.0,39.23,39.3,39.23,39.29,3400.0
2011-05-31 11:15:00,39.3,39.3,39.3,39.3,800.0,39.3,39.3,39.3,39.3,800.0
2011-05-31 11:20:00,39.3,39.3,39.19,39.22,5800.0,39.3,39.3,39.19,39.22,5800.0
2011-05-31 11:25:00,39.2,39.23,39.2,39.21,1200.0,39.2,39.23,39.2,39.21,1200.0
2011-05-31 11:30:00,39.23,39.24,39.21,39.24,1600.0,39.23,39.24,39.21,39.24,1600.0
2011-05-31 11:35:00,39.25,39.27,39.25,39.25,1800.0,39.25,39.27,39.25,39.25,1800.0
2011-05-31 11:40:00,39.23,39.23,39.23,39.23,200.0,39.23,39.23,39.23,39.23,200.0
2011-05-31 11:45:00,39.24,39.24,39.17,39.17,5000.0,39.24,39.24,39.17,39.17,5000.0
2011-05-31 11:50:00,39.18,39.18,39.17,39.17,1000.0,39.18,39.18,39.17,39.17,1000.0
2011-05-31 11:55:00,39.17,39.17,39.1,39.1,1600.0,39.17,39.17,39.1,39.1,1600.0
2011-05-31 12:00:00,39.11,39.11,39.08,39.09,3000.0,39.11,39.11,39.08,39.09,3000.0
2011-05-31 12:05:00,39.1,39.17,39.1,39.14,3600.0,39.1,39.17,39.1,39.14,3600.0
2011-05-31 12:10:00,39.17,39.17,39.16,39.16,1000.0,39.17,39.17,39.16,39.16,1000.0
2011-05-31 12:15:00,39.16,39.16,39.11,39.13,3600.0,39.16,39.16,39.11,39.13,3600.0
2011-05-31 12:20:00,39.12,39.15,39.1,39.12,4400.0,39.12,39.15,39.1,39.12,4400.0
2011-05-31 12:25:00,39.1,39.12,39.1,39.12,1000.0,39.1,39.12,39.1,39.12,1000.0
2011-05-31 12:30:00,39.09,39.09,39.08,39.08,1400.0,39.09,39.09,39.08,39.08,1400.0
2011-05-31 12:35:00,39.09,39.1,39.06,39.07,3600.0,39.09,39.1,39.06,39.07,3600.0
2011-05-31 12:40:00,39.07,39.13,39.07,39.13,1400.0,39.07,39.13,39.07,39.13,1400.0
2011-05-31 12:45:00,39.13,39.13,39.12,39.13,1800.0,39.13,39.13,39.12,39.13,1800.0
2011-05-31 12:50:00,39.13,39.2,39.13,39.2,2800.0,39.13,39.2,39.13,39.2,2800.0
2011-05-31 12:55:00,39.17,39.2,39.14,39.17,2800.0,39.17,39.2,39.14,39.17,2800.0
2011-05-31 13:00:00,39.15,39.19,39.15,39.18,2000.0,39.15,39.19,39.15,39.18,2000.0
2011-05-31 13:05:00,39.19,39.22,39.18,39.2,3200.0,39.19,39.22,39.18,39.2,3200.0
2011-05-31 13:10:00,39.18,39.18,39.18,39.18,200.0,39.18,39.18,39.18,39.18,200.0
2011-05-31 13:15:00,39.2,39.27,39.2,39.27,3400.0,39.2,39.27,39.2,39.27,3400.0
2011-05-31 13:20:00,39.25,39.27,39.25,39.26,600.0,39.25,39.27,39.25,39.26,600.0
2011-05-31 13:25:00,39.27,39.27,39.2,39.21,3600.0,39.27,39.27,39.2,39.21,3600.0
2011-05-31 13:30:00,39.23,39.24,39.22,39.24,1600.0,39.23,39.24,39.22,39.24,1600.0
2011-05-31 13:35:00,39.24,39.27,39.24,39.26,1200.0,39.24,39.27,39.24,39.26,1200.0
2011-05-31 13:40:00,39.26,39.27,39.26,39.26,4000.0,39.26,39.27,39.26,39.26,4000.0
2011-05-31 13:45:00,39.26,39.29,39.26,39.26,3800.0,39.26,39.29,39.26,39.26,3800.0
2011-05-31 13:50:00,39.27,39.31,39.26,39.27,6800.0,39.27,39.31,39.26,39.27,6800.0
2011-05-31 13:55:00,39.28,39.32,39.27,39.29,3000.0,39.28,39.32,39.27,39.29,3000.0
2011-05-31 14:00:00,39.29,39.3,39.29,39.29,1200.0,39.29,39.3,39.29,39.29,1200.0
2011-05-31 14:05:00,39.29,39.33,39.27,39.33,4200.0,39.29,39.33,39.27,39.33,4200.0
2011-05-31 14:10:00,39.3,39.33,39.3,39.32,1200.0,39.3,39.33,39.3,39.32,1200.0
2011-05-31 14:15:00,39.31,39.31,39.27,39.31,3000.0,39.31,39.31,39.27,39.31,3000.0
2011-05-31 14:20:00,39.31,39.32,39.29,39.31,1800.0,39.31,39.32,39.29,39.31,1800.0
2011-05-31 14:25:00,39.29,39.29,39.26,39.26,2600.0,39.29,39.29,39.26,39.26,2600.0
2011-05-31 14:30:00,39.26,39.26,39.24,39.25,4800.0,39.26,39.26,39.24,39.25,4800.0
2011-05-31 14:35:00,39.27,39.28,39.26,39.28,1400.0,39.27,39.28,39.26,39.28,1400.0
2011-05-31 14:40:00,39.27,39.28,39.26,39.28,3000.0,39.27,39.28,39.26,39.28,3000.0
2011-05-31 14:45:00,39.27,39.29,39.27,39.27,2000.0,39.27,39.29,39.27,39.27,2000.0
2011-05-31 14:50:00,39.3,39.32,39.27,39.32,2600.0,39.3,39.32,39.27,39.32,2600.0
2011-05-31 14:55:00,39.31,39.34,39.31,39.34,4200.0,39.31,39.34,39.31,39.34,4200.0
2011-05-31 15:00:00,39.33,39.33,39.29,39.29,3600.0,39.33,39.33,39.29,39.29,3600.0
2011-05-31 15:05:00,39.29,39.29,39.26,39.27,5800.0,39.29,39.29,39.26,39.27,5800.0
2011-05-31 15:10:00,39.27,39.3,39.27,39.29,2200.0,39.27,39.3,39.27,39.29,2200.0
2011-05-31 15:15:00,39.29,39.31,39.29,39.31,8000.0,39.29,39.31,39.29,39.31,8000.0
2011-05-31 15:20:00,39.31,39.31,39.24,39.29,16800.0,39.31,39.31,39.24,39.29,16800.0
2011-05-31 15:25:00,39.3,39.3,39.27,39.29,3400.0,39.3,39.3,39.27,39.29,3400.0
2011-05-31 15:30:00,39.28,39.29,39.24,39.27,10400.0,39.28,39.29,39.24,39.27,10400.0
2011-05-31 15:35:00,39.27,39.29,39.26,39.28,3600.0,39.27,39.29,39.26,39.28,3600.0
2011-05-31 15:40:00,39.28,39.3,39.27,39.29,8800.0,39.28,39.3,39.27,39.29,8800.0
2011-05-31 15:45:00,39.29,39.31,39.27,39.29,12200.0,39.29,39.31,39.27,39.29,12200.0
2011-05-31 15:50:00,39.29,39.32,39.27,39.31,50800.0,39.29,39.32,39.27,39.31,50800.0
2011-05-31 15:55:00,39.3,39.37,39.29,39.35,57400.0,39.3,39.37,39.29,39.35,57400.0
2011-06-01 09:30:00,39.16,39.36,39.16,39.16,10200.0,39.16,39.36,39.16,39.16,10200.0
2011-06-01 09:35:00,39.19,39.2,39.11,39.13,9200.0,39.19,39.2,39.11,39.13,9200.0
2011-06-01 09:40:00,39.13,39.2,39.06,39.06,30400.0,39.13,39.2,39.06,39.06,30400.0
2011-06-01 09:45:00,39.08,39.09,39.06,39.07,3200.0,39.08,39.09,39.06,39.07,3200.0
2011-06-01 09:50:00,39.07,39.07,39.0,39.02,9200.0,39.07,39.07,39.0,39.02,9200.0
2011-06-01 09:55:00,39.02,39.07,39.02,39.05,4000.0,39.02,39.07,39.02,39.05,4000.0
2011-06-01 10:00:00,39.06,39.12,39.04,39.09,7000.0,39.06,39.12,39.04,39.09,7000.0
2011-06-01 10:05:00,39.06,39.15,39.06,39.09,5000.0,39.06,39.15,39.06,39.09,5000.0
2011-06-01 10:10:00,39.06,39.08,39.04,39.08,4800.0,39.06,39.08,39.04,39.08,4800.0
2011-06-01 10:15:00,39.05,39.05,39.05,39.05,400.0,39.05,39.05,39.05,39.05,400.0
2011-06-01 10:20:00,39.05,39.18,39.05,39.16,6200.0,39.05,39.18,39.05,39.16,6200.0
2011-06-01 10:25:00,39.15,39.18,39.14,39.17,20600.0,39.15,39.18,39.14,39.17,20600.0
2011-06-01 10:30:00,39.17,39.17,39.1,39.13,5000.0,39.17,39.17,39.1,39.13,5000.0
2011-06-01 10:35:00,39.13,39.17,39.12,39.16,5200.0,39.13,39.17,39.12,39.16,5200.0
2011-06-01 10:40:00,39.16,39.16,39.09,39.11,5600.0,39.16,39.16,39.09,39.11,5600.0
2011-06-01 10:45:00,39.09,39.13,39.09,39.13,84200.0,39.09,39.13,39.09,39.13,84200.0
2011-06-01 10:50:00,39.12,39.13,39.08,39.13,11600.0,39.12,39.13,39.08,39.13,11600.0
2011-06-01 10:55:00,39.12,39.12,39.05,39.08,5600.0,39.12,39.12,39.05,39.08,5600.0
2011-06-01 11:00:00,39.06,39.1,39.06,39.09,5600.0,39.06,39.1,39.06,39.09,5600.0
2011-06-01 11:05:00,39.09,39.15,39.09,39.15,3000.0,39.09,39.15,39.09,39.15,3000.0
2011-06-01 11:10:00,39.14,39.14,39.11,39.11,1800.0,39.14,39.14,39.11,39.11,1800.0
2011-06-01 11:15:00,39.11,39.12,39.1,39.1,1000.0,39.11,39.12,39.1,39.1,1000.0
2011-06-01 11:20:00,39.13,39.19,39.13,39.18,9600.0,39.13,39.19,39.13,39.18,9600.0
2011-06-01 11:25:00,39.16,39.16,39.14,39.15,3200.0,39.16,39.16,39.14,39.15,3200.0
2011-06-01 11:30:00,39.14,39.15,39.13,39.13,5800.0,39.14,39.15,39.13,39.13,5800.0
2011-06-01 11:35:00,39.1,39.1,39.06,39.06,1400.0,39.1,39.1,39.06,39.06,1400.0
2011-06-01 11:40:00,39.08,39.09,39.07,39.08,1400.0,39.08,39.09,39.07,39.08,1400.0
2011-06-01 11:45:00,39.07,39.07,39.04,39.04,1200.0,39.07,39.07,39.04,39.04,1200.0
2011-06-01 11:50:00,39.04,39.08,39.04,39.08,1600.0,39.04,39.08,39.04,39.08,1600.0
2011-06-01 11:55:00,39.07,39.07,38.99,39.04,3200.0,39.07,39.07,38.99,39.04,3200.0
2011-06-01 12:00:00,39.06,39.06,38.94,38.94,7800.0,39.06,39.06,38.94,38.94,7800.0
2011-06-01 12:05:00,38.94,38.94,38.83,38.93,3400.0,38.94,38.94,38.83,38.93,3400.0
2011-06-01 12:10:00,38.92,38.93,38.85,38.85,6400.0,38.92,38.93,38.85,38.85,6400.0
2011-06-01 12:15:00,38.85,38.88,38.8,38.8,3200.0,38.85,38.88,38.8,38.8,3200.0
2011-06-01 12:20:00,38.82,38.83,38.8,38.8,2000.0,38.82,38.83,38.8,38.8,2000.0
2011-06-01 12:25:00,38.8,38.8,38.77,38.78,2600.0,38.8,38.8,38.77,38.78,2600.0
2011-06-01 12:30:00,38.78,38.84,38.78,38.81,10400.0,38.78,38.84,38.78,38.81,10400.0
2011-06-01 12:35:00,38.8,38.82,38.8,38.81,3800.0,38.8,38.82,38.8,38.81,3800.0
2011-06-01 12:40:00,38.81,38.81,38.73,38.8,7000.0,38.81,38.81,38.73,38.8,7000.0
2011-06-01 12:45:00,38.77,38.77,38.76,38.77,800.0,38.77,38.77,38.76,38.77,800.0
2011-06-01 12:50:00,38.76,38.82,38.76,38.77,11400.0,38.76,38.82,38.76,38.77,11400.0
2011-06-01 12:55:00,38.76,38.8,38.76,38.78,11200.0,38.76,38.8,38.76,38.78,11200.0
2011-06-01 13:00:00,38.8,38.84,38.8,38.82,3600.0,38.8,38.84,38.8,38.82,3600.0
2011-06-01 13:05:00,38.82,38.84,38.82,38.82,2800.0,38.82,38.84,38.82,38.82,2800.0
2011-06-01 13:10:00,38.83,38.83,38.75,38.75,2400.0,38.83,38.83,38.75,38.75,2400.0
2011-06-01 13:15:00,38.75,38.78,38.73,38.74,2200.0,38.75,38.78,38.73,38.74,2200.0
2011-06-01 13:20:00,38.76,38.77,38.74,38.74,2600.0,38.76,38.77,38.74,38.74,2600.0
2011-06-01 13:25:00,38.72,38.73,38.66,38.66,6800.0,38.72,38.73,38.66,38.66,6800.0
2011-06-01 13:30:00,38.68,38.73,38.67,38.73,1200.0,38.68,38.73,38.67,38.73,1200.0
2011-06-01 13:35:00,38.73,38.73,38.72,38.72,1200.0,38.73,38.73,38.72,38.72,1200.0
2011-06-01 13:40:00,38.71,38.72,38.68,38.71,1800.0,38.71,38.72,38.68,38.71,1800.0
2011-06-01 13:45:00,38.7,38.77,38.7,38.77,2200.0,38.7,38.77,38.7,38.77,2200.0
2011-06-01 13:50:00,38.75,38.75,38.71,38.72,2600.0,38.75,38.75,38.71,38.72,2600.0
2011-06-01 13:55:00,38.71,38.77,38.71,38.74,1800.0,38.71,38.77,38.71,38.74,1800.0
2011-06-01 14:00:00,38.74,38.76,38.7,38.74,3600.0,38.74,38.76,38.7,38.74,3600.0
2011-06-01 14:05:00,38.74,38.76,38.74,38.74,2000.0,38.74,38.76,38.74,38.74,2000.0
2011-06-01 14:10:00,38.74,38.78,38.73,38.78,15600.0,38.74,38.78,38.73,38.78,15600.0
2011-06-01 14:15:00,38.8,38.8,38.77,38.78,2400.0,38.8,38.8,38.77,38.78,2400.0
2011-06-01 14:20:00,38.77,38.81,38.77,38.8,3200.0,38.77,38.81,38.77,38.8,3200.0
2011-06-01 14:25:00,38.8,38.8,38.73,38.73,1600.0,38.8,38.8,38.73,38.73,1600.0
2011-06-01 14:30:00,38.72,38.77,38.69,38.75,4600.0,38.72,38.77,38.69,38.75,4600.0
2011-06-01 14:35:00,38.74,38.74,38.67,38.73,6400.0,38.74,38.74,38.67,38.73,6400.0
2011-06-01 14:40:00,38.73,38.74,38.69,38.71,4600.0,38.73,38.74,38.69,38.71,4600.0
2011-06-01 14:45:00,38.71,38.72,38.66,38.7,8800.0,38.71,38.72,38.66,38.7,8800.0
2011-06-01 14:50:00,38.69,38.73,38.68,38.73,3600.0,38.69,38.73,38.68,38.73,3600.0
2011-06-01 14:55:00,38.7,38.71,38.67,38.67,2800.0,38.7,38.71,38.67,38.67,2800.0
2011-06-01 15:00:00,38.66,38.71,38.63,38.68,6000.0,38.66,38.71,38.63,38.68,6000.0
2011-06-01 15:05:00,38.68,38.69,38.66,38.67,5000.0,38.68,38.69,38.66,38.67,5000.0
2011-06-01 15:10:00,38.63,38.67,38.63,38.64,2800.0,38.63,38.67,38.63,38.64,2800.0
2011-06-01 15:15:00,38.63,38.67,38.63,38.65,3800.0,38.63,38.67,38.63,38.65,3800.0
2011-06-01 15:20:00,38.65,38.65,38.6,38.6,6000.0,38.65,38.65,38.6,38.6,6000.0
2011-06-01 15:25:00,38.6,38.65,38.6,38.63,5200.0,38.6,38.65,38.6,38.63,5200.0
2011-06-01 15:30:00,38.62,38.63,38.57,38.6,8000.0,38.62,38.63,38.57,38.6,8000.0
2011-06-01 15:35:00,38.62,38.63,38.58,38.6,13000.0,38.62,38.63,38.58,38.6,13000.0
2011-06-01 15:40:00,38.57,38.59,38.55,38.55,13800.0,38.57,38.59,38.55,38.55,13800.0
2011-06-01 15:45:00,38.53,38.58,38.49,38.53,18200.0,38.53,38.58,38.49,38.53,18200.0
2011-06-01 15:50:00,38.52,38.52,38.46,38.52,22800.0,38.52,38.52,38.46,38.52,22800.0
2011-06-01 15:55:00,38.51,38.54,38.45,38.54,40800.0,38.51,38.54,38.45,38.54,40800.0
2011-06-02 09:30:00,38.8,38.8,38.42,38.59,5200.0,38.8,38.8,38.42,38.59,5200.0
2011-06-02 09:35:00,38.59,38.63,38.55,38.57,4600.0,38.59,38.63,38.55,38.57,4600.0
2011-06-02 09:40:00,38.54,38.59,38.33,38.41,14400.0,38.54,38.59,38.33,38.41,14400.0
2011-06-02 09:45:00,38.38,38.38,38.29,38.29,2600.0,38.38,38.38,38.29,38.29,2600.0
2011-06-02 09:50:00,38.31,38.32,38.24,38.3,17800.0,38.31,38.32,38.24,38.3,17800.0
2011-06-02 09:55:00,38.29,38.32,38.21,38.26,25000.0,38.29,38.32,38.21,38.26,25000.0
2011-06-02 10:00:00,38.26,38.4,38.24,38.38,35000.0,38.26,38.4,38.24,38.38,35000.0
2011-06-02 10:05:00,38.36,38.47,38.29,38.47,48400.0,38.36,38.47,38.29,38.47,48400.0
2011-06-02 10:10:00,38.47,38.55,38.42,38.48,20000.0,38.47,38.55,38.42,38.48,20000.0
2011-06-02 10:15:00,38.45,38.48,38.41,38.47,7600.0,38.45,38.48,38.41,38.47,7600.0
2011-06-02 10:20:00,38.46,38.46,38.43,38.43,6400.0,38.46,38.46,38.43,38.43,6400.0
2011-06-02 10:25:00,38.41,38.48,38.4,38.46,8600.0,38.41,38.48,38.4,38.46,8600.0
2011-06-02 10:30:00,38.45,38.49,38.43,38.49,178200.0,38.45,38.49,38.43,38.49,178200.0
2011-06-02 10:35:00,38.48,38.48,38.4,38.45,3600.0,38.48,38.48,38.4,38.45,3600.0
2011-06-02 10:40:00,38.45,38.47,38.43,38.43,3400.0,38.45,38.47,38.43,38.43,3400.0
2011-06-02 10:45:00,38.38,38.46,38.38,38.41,3200.0,38.38,38.46,38.38,38.41,3200.0
2011-06-02 10:50:00,38.41,38.46,38.39,38.45,5200.0,38.41,38.46,38.39,38.45,5200.0
2011-06-02 10:55:00,38.46,38.47,38.37,38.4,9400.0,38.46,38.47,38.37,38.4,9400.0
2011-06-02 11:00:00,38.38,38.42,38.38,38.39,4200.0,38.38,38.42,38.38,38.39,4200.0
2011-06-02 11:05:00,38.42,38.42,38.36,38.41,3200.0,38.42,38.42,38.36,38.41,3200.0
2011-06-02 11:10:00,38.4,38.43,38.38,38.41,8200.0,38.4,38.43,38.38,38.41,8200.0
2011-06-02 11:15:00,38.4,38.43,38.4,38.42,8000.0,38.4,38.43,38.4,38.42,8000.0
2011-06-02 11:20:00,38.44,38.44,38.38,38.42,5800.0,38.44,38.44,38.38,38.42,5800.0
2011-06-02 11:25:00,38.38,38.39,38.36,38.36,3200.0,38.38,38.39,38.36,38.36,3200.0
2011-06-02 11:30:00,38.38,38.38,38.27,38.31,9400.0,38.38,38.38,38.27,38.31,9400.0
2011-06-02 11:35:00,38.27,38.29,38.22,38.22,3000.0,38.27,38.29,38.22,38.22,3000.0
2011-06-02 11:40:00,38.23,38.26,38.19,38.2,5200.0,38.23,38.26,38.19,38.2,5200.0
2011-06-02 11:45:00,38.19,38.19,38.14,38.14,6600.0,38.19,38.19,38.14,38.14,6600.0
2011-06-02 11:50:00,38.16,38.17,38.14,38.16,2400.0,38.16,38.17,38.14,38.16,2400.0
2011-06-02 11:55:00,38.15,38.15,38.0,38.01,8800.0,38.15,38.15,38.0,38.01,8800.0
2011-06-02 12:00:00,38.02,38.03,38.02,38.03,3000.0,38.02,38.03,38.02,38.03,3000.0
2011-06-02 12:05:00,38.02,38.02,37.99,38.0,3800.0,38.02,38.02,37.99,38.0,3800.0
2011-06-02 12:10:00,37.99,38.02,37.99,38.02,4400.0,37.99,38.02,37.99,38.02,4400.0
2011-06-02 12:15:00,38.02,38.03,38.01,38.02,4200.0,38.02,38.03,38.01,38.02,4200.0
2011-06-02 12:20:00,38.01,38.02,37.93,37.93,4800.0,38.01,38.02,37.93,37.93,4800.0
2011-06-02 12:25:00,37.95,37.99,37.95,37.99,600.0,37.95,37.99,37.95,37.99,600.0
2011-06-02 12:30:00,37.97,38.01,37.97,37.99,3600.0,37.97,38.01,37.97,37.99,3600.0
2011-06-02 12:35:00,37.99,38.0,37.98,37.98,3800.0,37.99,38.0,37.98,37.98,3800.0
2011-06-02 12:40:00,37.97,38.0,37.95,37.99,1400.0,37.97,38.0,37.95,37.99,1400.0
2011-06-02 12:45:00,38.01,38.01,37.99,37.99,2600.0,38.01,38.01,37.99,37.99,2600.0
2011-06-02 12:50:00,37.99,38.06,37.99,38.01,17400.0,37.99,38.06,37.99,38.01,17400.0
2011-06-02 12:55:00,38.01,38.02,38.0,38.0,2200.0,38.01,38.02,38.0,38.0,2200.0
2011-06-02 13:00:00,37.99,38.03,37.99,38.02,7400.0,37.99,38.03,37.99,38.02,7400.0
2011-06-02 13:05:00,38.02,38.02,37.99,38.0,11600.0,38.02,38.02,37.99,38.0,11600.0
2011-06-02 13:10:00,38.01,38.02,37.99,38.02,3400.0,38.01,38.02,37.99,38.02,3400.0
2011-06-02 13:15:00,38.02,38.02,38.0,38.02,7400.0,38.02,38.02,38.0,38.02,7400.0
2011-06-02 13:20:00,38.01,38.06,38.01,38.05,3800.0,38.01,38.06,38.01,38.05,3800.0
2011-06-02 13:25:00,38.06,38.1,38.06,38.1,5600.0,38.06,38.1,38.06,38.1,5600.0
2011-06-02 13:30:00,38.08,38.08,38.03,38.03,2800.0,38.08,38.08,38.03,38.03,2800.0
2011-06-02 13:35:00,38.04,38.06,38.04,38.04,3400.0,38.04,38.06,38.04,38.04,3400.0
2011-06-02 13:40:00,38.05,38.07,38.05,38.07,600.0,38.05,38.07,38.05,38.07,600.0
2011-06-02 13:45:00,38.07,38.09,38.06,38.07,4200.0,38.07,38.09,38.06,38.07,4200.0
2011-06-02 13:50:00,38.05,38.05,38.02,38.02,4200.0,38.05,38.05,38.02,38.02,4200.0
2011-06-02 13:55:00,38.02,38.09,38.02,38.08,34800.0,38.02,38.09,38.02,38.08,34800.0
2011-06-02 14:00:00,38.08,38.08,38.05,38.06,13200.0,38.08,38.08,38.05,38.06,13200.0
2011-06-02 14:05:00,38.07,38.07,38.02,38.02,5200.0,38.07,38.07,38.02,38.02,5200.0
2011-06-02 14:10:00,38.02,38.02,37.99,38.02,22600.0,38.02,38.02,37.99,38.02,22600.0
2011-06-02 14:15:00,38.02,38.04,37.97,38.02,16200.0,38.02,38.04,37.97,38.02,16200.0
2011-06-02 14:20:00,38.02,38.02,37.98,37.98,4800.0,38.02,38.02,37.98,37.98,4800.0
2011-06-02 14:25:00,37.99,38.0,37.97,37.97,4200.0,37.99,38.0,37.97,37.97,4200.0
2011-06-02 14:30:00,37.97,38.04,37.97,38.04,5800.0,37.97,38.04,37.97,38.04,5800.0
2011-06-02 14:35:00,38.06,38.06,38.0,38.02,13800.0,38.06,38.06,38.0,38.02,13800.0
2011-06-02 14:40:00,38.03,38.04,37.99,38.02,11000.0,38.03,38.04,37.99,38.02,11000.0
2011-06-02 14:45:00,38.02,38.02,38.0,38.01,8200.0,38.02,38.02,38.0,38.01,8200.0
2011-06-02 14:50:00,38.01,38.02,37.98,38.01,6400.0,38.01,38.02,37.98,38.01,6400.0
2011-06-02 14:55:00,38.01,38.04,37.99,38.0,12400.0,38.01,38.04,37.99,38.0,12400.0
2011-06-02 15:00:00,38.0,38.01,37.99,37.99,12600.0,38.0,38.01,37.99,37.99,12600.0
2011-06-02 15:05:00,37.99,38.0,37.99,37.99,6000.0,37.99,38.0,37.99,37.99,6000.0
2011-06-02 15:10:00,37.99,38.01,37.99,37.99,11000.0,37.99,38.01,37.99,37.99,11000.0
2011-06-02 15:15:00,38.0,38.03,38.0,38.02,8200.0,38.0,38.03,38.0,38.02,8200.0
2011-06-02 15:20:00,38.02,38.02,37.99,38.0,12400.0,38.02,38.02,37.99,38.0,12400.0
2011-06-02 15:25:00,37.99,37.99,37.98,37.99,10000.0,37.99,37.99,37.98,37.99,10000.0
2011-06-02 15:30:00,37.99,37.99,37.96,37.97,15800.0,37.99,37.99,37.96,37.97,15800.0
2011-06-02 15:35:00,37.98,37.99,37.96,37.97,13000.0,37.98,37.99,37.96,37.97,13000.0
2011-06-02 15:40:00,37.97,37.99,37.95,37.96,14000.0,37.97,37.99,37.95,37.96,14000.0
2011-06-02 15:45:00,37.95,37.96,37.92,37.95,17200.0,37.95,37.96,37.92,37.95,17200.0
2011-06-02 15:50:00,37.95,37.97,37.9,37.92,34800.0,37.95,37.97,37.9,37.92,34800.0
2011-06-02 15:55:00,37.92,37.98,37.86,37.88,127800.0,37.92,37.98,37.86,37.88,127800.0
2011-06-03 09:30:00,37.5,38.23,37.5,37.8,4800.0,37.5,38.23,37.5,37.8,4800.0
2011-06-03 09:35:00,37.8,37.8,37.5,37.55,9600.0,37.8,37.8,37.5,37.55,9600.0
2011-06-03 09:40:00,37.57,37.57,37.4,37.54,10400.0,37.57,37.57,37.4,37.54,10400.0
2011-06-03 09:45:00,37.55,37.57,37.43,37.44,7400.0,37.55,37.57,37.43,37.44,7400.0
2011-06-03 09:50:00,37.44,37.44,37.29,37.3,3600.0,37.44,37.44,37.29,37.3,3600.0
2011-06-03 09:55:00,37.36,37.45,37.36,37.37,6000.0,37.36,37.45,37.36,37.37,6000.0
2011-06-03 10:00:00,37.4,37.43,37.35,37.37,21000.0,37.4,37.43,37.35,37.37,21000.0
2011-06-03 10:05:00,37.37,37.5,37.37,37.5,9200.0,37.37,37.5,37.37,37.5,9200.0
2011-06-03 10:10:00,37.49,37.49,37.42,37.43,4200.0,37.49,37.49,37.42,37.43,4200.0
2011-06-03 10:15:00,37.44,37.54,37.44,37.53,6400.0,37.44,37.54,37.44,37.53,6400.0
2011-06-03 10:20:00,37.53,37.55,37.48,37.5,6000.0,37.53,37.55,37.48,37.5,6000.0
2011-06-03 10:25:00,37.49,37.54,37.45,37.46,12600.0,37.49,37.54,37.45,37.46,12600.0
2011-06-03 10:30:00,37.46,37.55,37.45,37.52,8000.0,37.46,37.55,37.45,37.52,8000.0
2011-06-03 10:35:00,37.58,37.58,37.52,37.58,29000.0,37.58,37.58,37.52,37.58,29000.0
2011-06-03 10:40:00,37.56,37.62,37.54,37.62,25000.0,37.56,37.62,37.54,37.62,25000.0
2011-06-03 10:45:00,37.62,37.68,37.58,37.59,15200.0,37.62,37.68,37.58,37.59,15200.0
2011-06-03 10:50:00,37.6,37.62,37.54,37.55,2600.0,37.6,37.62,37.54,37.55,2600.0
2011-06-03 10:55:00,37.56,37.59,37.56,37.57,3800.0,37.56,37.59,37.56,37.57,3800.0
2011-06-03 11:00:00,37.55,37.59,37.53,37.55,5200.0,37.55,37.59,37.53,37.55,5200.0
2011-06-03 11:05:00,37.52,37.52,37.47,37.47,5400.0,37.52,37.52,37.47,37.47,5400.0
2011-06-03 11:10:00,37.49,37.5,37.48,37.49,1000.0,37.49,37.5,37.48,37.49,1000.0
2011-06-03 11:15:00,37.49,37.51,37.41,37.47,7400.0,37.49,37.51,37.41,37.47,7400.0
2011-06-03 11:20:00,37.49,37.5,37.49,37.49,1800.0,37.49,37.5,37.49,37.49,1800.0
2011-06-03 11:25:00,37.49,37.49,37.45,37.48,2200.0,37.49,37.49,37.45,37.48,2200.0
2011-06-03 11:30:00,37.49,37.53,37.49,37.53,3800.0,37.49,37.53,37.49,37.53,3800.0
2011-06-03 11:35:00,37.54,37.54,37.48,37.48,5000.0,37.54,37.54,37.48,37.48,5000.0
2011-06-03 11:40:00,37.45,37.49,37.41,37.49,4000.0,37.45,37.49,37.41,37.49,4000.0
2011-06-03 11:45:00,37.52,37.57,37.51,37.55,4600.0,37.52,37.57,37.51,37.55,4600.0
2011-06-03 11:50:00,37.54,37.55,37.49,37.54,3400.0,37.54,37.55,37.49,37.54,3400.0
2011-06-03 11:55:00,37.55,37.56,37.55,37.56,2200.0,37.55,37.56,37.55,37.56,2200.0
2011-06-03 12:00:00,37.57,37.6,37.56,37.57,5800.0,37.57,37.6,37.56,37.57,5800.0
2011-06-03 12:05:00,37.55,37.55,37.3,37.49,19800.0,37.55,37.55,37.3,37.49,19800.0
2011-06-03 12:10:00,37.49,37.51,37.49,37.49,3800.0,37.49,37.51,37.49,37.49,3800.0
2011-06-03 12:15:00,37.46,37.51,37.46,37.51,1000.0,37.46,37.51,37.46,37.51,1000.0
2011-06-03 12:20:00,37.52,37.52,37.49,37.5,4000.0,37.52,37.52,37.49,37.5,4000.0
2011-06-03 12:25:00,37.51,37.52,37.51,37.52,3600.0,37.51,37.52,37.51,37.52,3600.0
2011-06-03 12:30:00,37.51,37.55,37.51,37.52,5800.0,37.51,37.55,37.51,37.52,5800.0
2011-06-03 12:35:00,37.52,37.52,37.49,37.49,38600.0,37.52,37.52,37.49,37.49,38600.0
2011-06-03 12:40:00,37.49,37.51,37.49,37.51,4200.0,37.49,37.51,37.49,37.51,4200.0
2011-06-03 12:45:00,37.51,37.52,37.49,37.52,8000.0,37.51,37.52,37.49,37.52,8000.0
2011-06-03 12:50:00,37.53,37.55,37.51,37.55,9200.0,37.53,37.55,37.51,37.55,9200.0
2011-06-03 12:55:00,37.54,37.56,37.53,37.55,3800.0,37.54,37.56,37.53,37.55,3800.0
2011-06-03 13:00:00,37.57,37.59,37.56,37.59,7800.0,37.57,37.59,37.56,37.59,7800.0
2011-06-03 13:05:00,37.59,37.62,37.57,37.57,7600.0,37.59,37.62,37.57,37.57,7600.0
2011-06-03 13:10:00,37.57,37.59,37.56,37.59,2600.0,37.57,37.59,37.56,37.59,2600.0
2011-06-03 13:15:00,37.62,37.63,37.59,37.62,2000.0,37.62,37.63,37.59,37.62,2000.0
2011-06-03 13:20:00,37.62,37.62,37.59,37.6,1200.0,37.62,37.62,37.59,37.6,1200.0
2011-06-03 13:25:00,37.61,37.63,37.61,37.63,2200.0,37.61,37.63,37.61,37.63,2200.0
2011-06-03 13:30:00,37.62,37.63,37.61,37.62,3000.0,37.62,37.63,37.61,37.62,3000.0
2011-06-03 13:35:00,37.63,37.66,37.62,37.66,2600.0,37.63,37.66,37.62,37.66,2600.0
2011-06-03 13:40:00,37.66,37.66,37.64,37.65,1600.0,37.66,37.66,37.64,37.65,1600.0
2011-06-03 13:45:00,37.65,37.67,37.65,37.67,1400.0,37.65,37.67,37.65,37.67,1400.0
2011-06-03 13:50:00,37.67,37.7,37.63,37.63,5000.0,37.67,37.7,37.63,37.63,5000.0
2011-06-03 13:55:00,37.63,37.63,37.62,37.62,2200.0,37.63,37.63,37.62,37.62,2200.0
2011-06-03 14:00:00,37.63,37.63,37.58,37.58,3800.0,37.63,37.63,37.58,37.58,3800.0
2011-06-03 14:05:00,37.55,37.55,37.55,37.55,200.0,37.55,37.55,37.55,37.55,200.0
2011-06-03 14:10:00,37.56,37.6,37.56,37.56,3800.0,37.56,37.6,37.56,37.56,3800.0
2011-06-03 14:15:00,37.55,37.56,37.51,37.56,7000.0,37.55,37.56,37.51,37.56,7000.0
2011-06-03 14:20:00,37.54,37.58,37.54,37.55,3000.0,37.54,37.58,37.54,37.55,3000.0
2011-06-03 14:25:00,37.52,37.56,37.52,37.52,2400.0,37.52,37.56,37.52,37.52,2400.0
2011-06-03 14:30:00,37.53,37.57,37.52,37.57,6600.0,37.53,37.57,37.52,37.57,6600.0
2011-06-03 14:35:00,37.56,37.58,37.56,37.57,24200.0,37.56,37.58,37.56,37.57,24200.0
2011-06-03 14:40:00,37.58,37.59,37.57,37.58,6400.0,37.58,37.59,37.57,37.58,6400.0
2011-06-03 14:45:00,37.58,37.6,37.58,37.59,6800.0,37.58,37.6,37.58,37.59,6800.0
2011-06-03 14:50:00,37.59,37.63,37.59,37.63,18000.0,37.59,37.63,37.59,37.63,18000.0
2011-06-03 14:55:00,37.62,37.62,37.52,37.52,13800.0,37.62,37.62,37.52,37.52,13800.0
2011-06-03 15:00:00,37.52,37.54,37.5,37.52,5600.0,37.52,37.54,37.5,37.52,5600.0
2011-06-03 15:05:00,37.51,37.51,37.48,37.49,3400.0,37.51,37.51,37.48,37.49,3400.0
2011-06-03 15:10:00,37.5,37.5,37.44,37.45,7400.0,37.5,37.5,37.44,37.45,7400.0
2011-06-03 15:15:00,37.45,37.45,37.41,37.42,5600.0,37.45,37.45,37.41,37.42,5600.0
2011-06-03 15:20:00,37.41,37.45,37.39,37.45,5200.0,37.41,37.45,37.39,37.45,5200.0
2011-06-03 15:25:00,37.45,37.47,37.43,37.46,7200.0,37.45,37.47,37.43,37.46,7200.0
2011-06-03 15:30:00,37.46,37.47,37.45,37.45,6800.0,37.46,37.47,37.45,37.45,6800.0
2011-06-03 15:35:00,37.45,37.49,37.42,37.49,7200.0,37.45,37.49,37.42,37.49,7200.0
2011-06-03 15:40:00,37.5,37.52,37.46,37.47,14600.0,37.5,37.52,37.46,37.47,14600.0
2011-06-03 15:45:00,37.47,37.47,37.38,37.38,9600.0,37.47,37.47,37.38,37.38,9600.0
2011-06-03 15:50:00,37.41,37.41,37.33,37.34,11800.0,37.41,37.41,37.33,37.34,11800.0
2011-06-03 15:55:00,37.34,37.37,37.33,37.35,25400.0,37.34,37.37,37.33,37.35,25400.0
2011-06-06 09:30:00,37.24,37.35,37.13,37.13,7400.0,37.24,37.35,37.13,37.13,7400.0
2011-06-06 09:35:00,37.16,37.25,37.11,37.15,8200.0,37.16,37.25,37.11,37.15,8200.0
2011-06-06 09:40:00,37.16,37.21,37.13,37.2,5600.0,37.16,37.21,37.13,37.2,5600.0
2011-06-06 09:45:00,37.17,37.22,37.17,37.17,8000.0,37.17,37.22,37.17,37.17,8000.0
2011-06-06 09:50:00,37.19,37.28,37.18,37.26,4600.0,37.19,37.28,37.18,37.26,4600.0
2011-06-06 09:55:00,37.26,37.27,37.2,37.21,4800.0,37.26,37.27,37.2,37.21,4800.0
2011-06-06 10:00:00,37.22,37.23,37.15,37.16,13800.0,37.22,37.23,37.15,37.16,13800.0
2011-06-06 10:05:00,37.16,37.16,37.02,37.06,17200.0,37.16,37.16,37.02,37.06,17200.0
2011-06-06 10:10:00,37.07,37.12,37.05,37.1,6600.0,37.07,37.12,37.05,37.1,6600.0
2011-06-06 10:15:00,37.1,37.1,37.02,37.04,6000.0,37.1,37.1,37.02,37.04,6000.0
2011-06-06 10:20:00,37.04,37.06,36.94,36.95,8000.0,37.04,37.06,36.94,36.95,8000.0
2011-06-06 10:25:00,36.96,37.0,36.92,36.92,9000.0,36.96,37.0,36.92,36.92,9000.0
2011-06-06 10:30:00,36.92,36.94,36.88,36.88,7600.0,36.92,36.94,36.88,36.88,7600.0
2011-06-06 10:35:00,36.88,36.94,36.81,36.87,18000.0,36.88,36.94,36.81,36.87,18000.0
2011-06-06 10:40:00,36.9,36.92,36.8,36.82,18600.0,36.9,36.92,36.8,36.82,18600.0
2011-06-06 10:45:00,36.83,36.88,36.81,36.83,6400.0,36.83,36.88,36.81,36.83,6400.0
2011-06-06 10:50:00,36.82,36.87,36.82,36.83,3000.0,36.82,36.87,36.82,36.83,3000.0
2011-06-06 10:55:00,36.81,36.83,36.8,36.82,2600.0,36.81,36.83,36.8,36.82,2600.0
2011-06-06 11:00:00,36.82,36.9,36.82,36.9,6200.0,36.82,36.9,36.82,36.9,6200.0
2011-06-06 11:05:00,36.94,36.94,36.9,36.9,3600.0,36.94,36.94,36.9,36.9,3600.0
2011-06-06 11:10:00,36.9,36.93,36.9,36.91,4000.0,36.9,36.93,36.9,36.91,4000.0
2011-06-06 11:15:00,36.91,36.93,36.91,36.93,2400.0,36.91,36.93,36.91,36.93,2400.0
2011-06-06 11:20:00,36.91,36.94,36.9,36.93,6000.0,36.91,36.94,36.9,36.93,6000.0
2011-06-06 11:25:00,36.92,36.94,36.92,36.92,3200.0,36.92,36.94,36.92,36.92,3200.0
2011-06-06 11:30:00,36.92,36.94,36.9,36.93,5800.0,36.92,36.94,36.9,36.93,5800.0
2011-06-06 11:35:00,36.94,36.96,36.87,36.88,4000.0,36.94,36.96,36.87,36.88,4000.0
2011-06-06 11:40:00,36.89,36.89,36.88,36.88,3400.0,36.89,36.89,36.88,36.88,3400.0
2011-06-06 11:45:00,36.88,36.89,36.87,36.88,5600.0,36.88,36.89,36.87,36.88,5600.0
2011-06-06 11:50:00,36.85,36.9,36.85,36.88,3200.0,36.85,36.9,36.85,36.88,3200.0
2011-06-06 11:55:00,36.88,36.88,36.85,36.85,3200.0,36.88,36.88,36.85,36.85,3200.0
2011-06-06 12:00:00,36.81,36.83,36.81,36.83,4000.0,36.81,36.83,36.81,36.83,4000.0
2011-06-06 12:05:00,36.83,36.85,36.82,36.85,4200.0,36.83,36.85,36.82,36.85,4200.0
2011-06-06 12:10:00,36.87,36.87,36.83,36.83,2200.0,36.87,36.87,36.83,36.83,2200.0
2011-06-06 12:15:00,36.84,36.84,36.83,36.84,5400.0,36.84,36.84,36.83,36.84,5400.0
2011-06-06 12:20:00,36.84,36.85,36.83,36.84,2800.0,36.84,36.85,36.83,36.84,2800.0
2011-06-06 12:25:00,36.84,36.85,36.84,36.84,2200.0,36.84,36.85,36.84,36.84,2200.0
2011-06-06 12:30:00,36.84,36.85,36.84,36.85,5200.0,36.84,36.85,36.84,36.85,5200.0
2011-06-06 12:35:00,36.84,36.85,36.84,36.84,3000.0,36.84,36.85,36.84,36.84,3000.0
2011-06-06 12:40:00,36.84,36.85,36.84,36.84,4200.0,36.84,36.85,36.84,36.84,4200.0
2011-06-06 12:45:00,36.84,36.88,36.82,36.82,5600.0,36.84,36.88,36.82,36.82,5600.0
2011-06-06 12:50:00,36.82,36.84,36.82,36.82,2000.0,36.82,36.84,36.82,36.82,2000.0
2011-06-06 12:55:00,36.87,36.87,36.82,36.82,2400.0,36.87,36.87,36.82,36.82,2400.0
2011-06-06 13:00:00,36.82,36.84,36.82,36.83,1200.0,36.82,36.84,36.82,36.83,1200.0
2011-06-06 13:05:00,36.83,36.87,36.83,36.87,800.0,36.83,36.87,36.83,36.87,800.0
2011-06-06 13:10:00,36.85,36.92,36.85,36.92,3400.0,36.85,36.92,36.85,36.92,3400.0
2011-06-06 13:15:00,36.93,36.94,36.91,36.91,2000.0,36.93,36.94,36.91,36.91,2000.0
2011-06-06 13:20:00,36.91,36.91,36.91,36.91,1200.0,36.91,36.91,36.91,36.91,1200.0
2011-06-06 13:25:00,36.9,36.91,36.9,36.91,800.0,36.9,36.91,36.9,36.91,800.0
2011-06-06 13:30:00,36.94,36.94,36.87,36.87,3200.0,36.94,36.94,36.87,36.87,3200.0
2011-06-06 13:35:00,36.9,36.91,36.9,36.91,400.0,36.9,36.91,36.9,36.91,400.0
2011-06-06 13:40:00,36.88,36.89,36.88,36.88,2600.0,36.88,36.89,36.88,36.88,2600.0
2011-06-06 13:45:00,36.87,36.87,36.85,36.87,1000.0,36.87,36.87,36.85,36.87,1000.0
2011-06-06 13:50:00,36.91,36.93,36.9,36.9,1200.0,36.91,36.93,36.9,36.9,1200.0
2011-06-06 13:55:00,36.9,36.9,36.87,36.88,2600.0,36.9,36.9,36.87,36.88,2600.0
2011-06-06 14:00:00,36.88,36.88,36.85,36.85,4000.0,36.88,36.88,36.85,36.85,4000.0
2011-06-06 14:05:00,36.88,36.88,36.85,36.88,4400.0,36.88,36.88,36.85,36.88,4400.0
2011-06-06 14:10:00,36.88,36.9,36.88,36.88,2600.0,36.88,36.9,36.88,36.88,2600.0
2011-06-06 14:15:00,36.88,36.88,36.85,36.87,3200.0,36.88,36.88,36.85,36.87,3200.0
2011-06-06 14:20:00,36.87,36.88,36.86,36.88,4200.0,36.87,36.88,36.86,36.88,4200.0
2011-06-06 14:25:00,36.87,36.87,36.85,36.87,4000.0,36.87,36.87,36.85,36.87,4000.0
2011-06-06 14:30:00,36.86,36.88,36.86,36.88,3400.0,36.86,36.88,36.86,36.88,3400.0
2011-06-06 14:35:00,36.88,36.88,36.85,36.85,3400.0,36.88,36.88,36.85,36.85,3400.0
2011-06-06 14:40:00,36.85,36.87,36.83,36.86,3200.0,36.85,36.87,36.83,36.86,3200.0
2011-06-06 14:45:00,36.87,36.88,36.85,36.85,3400.0,36.87,36.88,36.85,36.85,3400.0
2011-06-06 14:50:00,36.86,36.86,36.83,36.84,3800.0,36.86,36.86,36.83,36.84,3800.0
2011-06-06 14:55:00,36.84,36.84,36.82,36.83,800.0,36.84,36.84,36.82,36.83,800.0
2011-06-06 15:00:00,36.83,36.84,36.83,36.84,1800.0,36.83,36.84,36.83,36.84,1800.0
2011-06-06 15:05:00,36.83,36.84,36.79,36.81,12000.0,36.83,36.84,36.79,36.81,12000.0
2011-06-06 15:10:00,36.79,36.8,36.75,36.76,8800.0,36.79,36.8,36.75,36.76,8800.0
2011-06-06 15:15:00,36.78,36.78,36.76,36.77,3200.0,36.78,36.78,36.76,36.77,3200.0
2011-06-06 15:20:00,36.77,36.77,36.73,36.77,4600.0,36.77,36.77,36.73,36.77,4600.0
2011-06-06 15:25:00,36.77,36.8,36.72,36.76,12200.0,36.77,36.8,36.72,36.76,12200.0
2011-06-06 15:30:00,36.76,36.81,36.74,36.81,7200.0,36.76,36.81,36.74,36.81,7200.0
2011-06-06 15:35:00,36.8,36.8,36.77,36.79,6600.0,36.8,36.8,36.77,36.79,6600.0
2011-06-06 15:40:00,36.79,36.84,36.78,36.78,10200.0,36.79,36.84,36.78,36.78,10200.0
2011-06-06 15:45:00,36.74,36.79,36.73,36.75,13000.0,36.74,36.79,36.73,36.75,13000.0
2011-06-06 15:50:00,36.74,36.74,36.68,36.7,13000.0,36.74,36.74,36.68,36.7,13000.0
2011-06-06 15:55:00,36.69,36.74,36.69,36.7,26200.0,36.69,36.74,36.69,36.7,26200.0
2011-06-07 09:30:00,36.91,36.97,36.54,36.57,11200.0,36.91,36.97,36.54,36.57,11200.0
2011-06-07 09:35:00,36.59,36.64,36.54,36.64,7200.0,36.59,36.64,36.54,36.64,7200.0
2011-06-07 09:40:00,36.65,36.66,36.57,36.62,7200.0,36.65,36.66,36.57,36.62,7200.0
2011-06-07 09:45:00,36.6,36.66,36.57,36.66,3600.0,36.6,36.66,36.57,36.66,3600.0
2011-06-07 09:50:00,36.64,36.64,36.62,36.62,5200.0,36.64,36.64,36.62,36.62,5200.0
2011-06-07 09:55:00,36.6,36.63,36.56,36.62,18000.0,36.6,36.63,36.56,36.62,18000.0
2011-06-07 10:00:00,36.63,36.73,36.61,36.63,7000.0,36.63,36.73,36.61,36.63,7000.0
2011-06-07 10:05:00,36.63,36.74,36.63,36.74,4600.0,36.63,36.74,36.63,36.74,4600.0
2011-06-07 10:10:00,36.76,36.82,36.76,36.78,4200.0,36.76,36.82,36.76,36.78,4200.0
2011-06-07 10:15:00,36.79,36.8,36.77,36.79,7200.0,36.79,36.8,36.77,36.79,7200.0
2011-06-07 10:20:00,36.79,36.84,36.77,36.82,10600.0,36.79,36.84,36.77,36.82,10600.0
2011-06-07 10:25:00,36.8,36.83,36.76,36.82,4000.0,36.8,36.83,36.76,36.82,4000.0
2011-06-07 10:30:00,36.81,36.84,36.81,36.82,3000.0,36.81,36.84,36.81,36.82,3000.0
2011-06-07 10:35:00,36.8,36.9,36.8,36.9,5800.0,36.8,36.9,36.8,36.9,5800.0
2011-06-07 10:40:00,36.88,36.88,36.82,36.82,3600.0,36.88,36.88,36.82,36.82,3600.0
2011-06-07 10:45:00,36.88,36.88,36.84,36.84,1200.0,36.88,36.88,36.84,36.84,1200.0
2011-06-07 10:50:00,36.85,36.88,36.85,36.87,2400.0,36.85,36.88,36.85,36.87,2400.0
2011-06-07 10:55:00,36.85,36.9,36.85,36.86,2000.0,36.85,36.9,36.85,36.86,2000.0
2011-06-07 11:00:00,36.9,36.9,36.87,36.87,6400.0,36.9,36.9,36.87,36.87,6400.0
2011-06-07 11:05:00,36.87,36.87,36.81,36.82,4600.0,36.87,36.87,36.81,36.82,4600.0
2011-06-07 11:10:00,36.82,36.83,36.76,36.82,8800.0,36.82,36.83,36.76,36.82,8800.0
2011-06-07 11:15:00,36.8,36.88,36.79,36.85,5400.0,36.8,36.88,36.79,36.85,5400.0
2011-06-07 11:20:00,36.85,36.88,36.85,36.87,4000.0,36.85,36.88,36.85,36.87,4000.0
2011-06-07 11:25:00,36.87,36.88,36.85,36.85,9200.0,36.87,36.88,36.85,36.85,9200.0
2011-06-07 11:30:00,36.85,36.87,36.83,36.83,5800.0,36.85,36.87,36.83,36.83,5800.0
2011-06-07 11:35:00,36.82,36.83,36.81,36.83,6000.0,36.82,36.83,36.81,36.83,6000.0
2011-06-07 11:40:00,36.84,36.85,36.83,36.84,2200.0,36.84,36.85,36.83,36.84,2200.0
2011-06-07 11:45:00,36.85,36.89,36.85,36.88,8200.0,36.85,36.89,36.85,36.88,8200.0
2011-06-07 11:50:00,36.89,36.91,36.89,36.9,2200.0,36.89,36.91,36.89,36.9,2200.0
2011-06-07 11:55:00,36.89,36.95,36.89,36.95,4600.0,36.89,36.95,36.89,36.95,4600.0
2011-06-07 12:00:00,36.97,36.98,36.96,36.96,2200.0,36.97,36.98,36.96,36.96,2200.0
2011-06-07 12:05:00,36.96,36.96,36.93,36.93,2200.0,36.96,36.96,36.93,36.93,2200.0
2011-06-07 12:10:00,36.98,36.99,36.97,36.98,2800.0,36.98,36.99,36.97,36.98,2800.0
2011-06-07 12:15:00,36.97,37.01,36.96,37.0,12000.0,36.97,37.01,36.96,37.0,12000.0
2011-06-07 12:20:00,37.0,37.04,37.0,37.04,1400.0,37.0,37.04,37.0,37.04,1400.0
2011-06-07 12:25:00,37.04,37.07,37.04,37.07,2000.0,37.04,37.07,37.04,37.07,2000.0
2011-06-07 12:30:00,37.04,37.08,37.04,37.08,1200.0,37.04,37.08,37.04,37.08,1200.0
2011-06-07 12:35:00,37.06,37.09,37.06,37.09,3400.0,37.06,37.09,37.06,37.09,3400.0
2011-06-07 12:40:00,37.08,37.09,37.04,37.08,3400.0,37.08,37.09,37.04,37.08,3400.0
2011-06-07 12:45:00,37.09,37.09,37.07,37.08,1200.0,37.09,37.09,37.07,37.08,1200.0
2011-06-07 12:50:00,37.08,37.09,37.08,37.09,1800.0,37.08,37.09,37.08,37.09,1800.0
2011-06-07 12:55:00,37.08,37.1,37.08,37.09,1000.0,37.08,37.1,37.08,37.09,1000.0
2011-06-07 13:00:00,37.08,37.09,37.08,37.09,1800.0,37.08,37.09,37.08,37.09,1800.0
2011-06-07 13:05:00,37.08,37.12,37.08,37.11,1600.0,37.08,37.12,37.08,37.11,1600.0
2011-06-07 13:10:00,37.12,37.16,37.12,37.15,5400.0,37.12,37.16,37.12,37.15,5400.0
2011-06-07 13:15:00,37.16,37.16,37.15,37.15,1000.0,37.16,37.16,37.15,37.15,1000.0
2011-06-07 13:20:00,37.15,37.17,37.13,37.16,3600.0,37.15,37.17,37.13,37.16,3600.0
2011-06-07 13:25:00,37.13,37.13,37.1,37.1,3600.0,37.13,37.13,37.1,37.1,3600.0
2011-06-07 13:30:00,37.1,37.12,37.06,37.09,3800.0,37.1,37.12,37.06,37.09,3800.0
2011-06-07 13:35:00,37.1,37.1,37.08,37.08,600.0,37.1,37.1,37.08,37.08,600.0
2011-06-07 13:40:00,37.1,37.1,37.07,37.07,1800.0,37.1,37.1,37.07,37.07,1800.0
2011-06-07 13:45:00,37.05,37.05,37.01,37.04,4400.0,37.05,37.05,37.01,37.04,4400.0
2011-06-07 13:50:00,37.01,37.02,37.0,37.02,2400.0,37.01,37.02,37.0,37.02,2400.0
2011-06-07 13:55:00,37.03,37.04,37.03,37.04,2400.0,37.03,37.04,37.03,37.04,2400.0
2011-06-07 14:00:00,37.04,37.06,37.04,37.06,2000.0,37.04,37.06,37.04,37.06,2000.0
2011-06-07 14:05:00,37.05,37.1,37.05,37.09,5200.0,37.05,37.1,37.05,37.09,5200.0
2011-06-07 14:10:00,37.1,37.11,37.05,37.06,4600.0,37.1,37.11,37.05,37.06,4600.0
2011-06-07 14:15:00,37.06,37.08,37.06,37.07,1600.0,37.06,37.08,37.06,37.07,1600.0
2011-06-07 14:20:00,37.07,37.07,37.07,37.07,1000.0,37.07,37.07,37.07,37.07,1000.0
2011-06-07 14:25:00,37.07,37.09,37.07,37.09,8400.0,37.07,37.09,37.07,37.09,8400.0
2011-06-07 14:30:00,37.1,37.1,37.02,37.05,5800.0,37.1,37.1,37.02,37.05,5800.0
2011-06-07 14:35:00,37.04,37.04,37.03,37.03,2200.0,37.04,37.04,37.03,37.03,2200.0
2011-06-07 14:40:00,37.04,37.04,37.02,37.02,1200.0,37.04,37.04,37.02,37.02,1200.0
2011-06-07 14:45:00,37.02,37.06,37.02,37.02,3200.0,37.02,37.06,37.02,37.02,3200.0
2011-06-07 14:50:00,37.02,37.04,37.02,37.02,3800.0,37.02,37.04,37.02,37.02,3800.0
2011-06-07 14:55:00,37.02,37.07,37.0,37.07,3000.0,37.02,37.07,37.0,37.07,3000.0
2011-06-07 15:00:00,37.05,37.05,37.02,37.04,3800.0,37.05,37.05,37.02,37.04,3800.0
2011-06-07 15:05:00,37.05,37.05,37.02,37.02,4000.0,37.05,37.05,37.02,37.02,4000.0
2011-06-07 15:10:00,37.02,37.05,37.02,37.05,5200.0,37.02,37.05,37.02,37.05,5200.0
2011-06-07 15:15:00,37.06,37.08,37.04,37.08,9400.0,37.06,37.08,37.04,37.08,9400.0
2011-06-07 15:20:00,37.07,37.07,37.05,37.07,10200.0,37.07,37.07,37.05,37.07,10200.0
2011-06-07 15:25:00,37.07,37.08,37.06,37.06,3400.0,37.07,37.08,37.06,37.06,3400.0
2011-06-07 15:30:00,37.06,37.07,37.02,37.06,8600.0,37.06,37.07,37.02,37.06,8600.0
2011-06-07 15:35:00,37.06,37.12,37.04,37.05,20600.0,37.06,37.12,37.04,37.05,20600.0
2011-06-07 15:40:00,37.06,37.06,37.01,37.01,9400.0,37.06,37.06,37.01,37.01,9400.0
2011-06-07 15:45:00,37.02,37.05,36.99,37.01,10200.0,37.02,37.05,36.99,37.01,10200.0
2011-06-07 15:50:00,36.97,36.98,36.94,36.97,10200.0,36.97,36.98,36.94,36.97,10200.0
2011-06-07 15:55:00,36.96,36.97,36.85,36.87,31600.0,36.96,36.97,36.85,36.87,31600.0
2011-06-08 09:30:00,36.88,36.88,36.71,36.73,8200.0,36.88,36.88,36.71,36.73,8200.0
2011-06-08 09:35:00,36.67,36.87,36.67,36.87,2600.0,36.67,36.87,36.67,36.87,2600.0
2011-06-08 09:40:00,36.84,36.84,36.76,36.76,2000.0,36.84,36.84,36.76,36.76,2000.0
2011-06-08 09:45:00,36.73,36.74,36.71,36.71,2400.0,36.73,36.74,36.71,36.71,2400.0
2011-06-08 09:50:00,36.71,36.76,36.71,36.75,3400.0,36.71,36.76,36.71,36.75,3400.0
2011-06-08 09:55:00,36.74,36.74,36.68,36.68,2800.0,36.74,36.74,36.68,36.68,2800.0
2011-06-08 10:00:00,36.7,36.74,36.68,36.68,4200.0,36.7,36.74,36.68,36.68,4200.0
2011-06-08 10:05:00,36.69,36.69,36.62,36.67,4800.0,36.69,36.69,36.62,36.67,4800.0
2011-06-08 10:10:00,36.68,36.68,36.59,36.68,5600.0,36.68,36.68,36.59,36.68,5600.0
2011-06-08 10:15:00,36.63,36.64,36.6,36.6,1000.0,36.63,36.64,36.6,36.6,1000.0
2011-06-08 10:20:00,36.63,36.63,36.6,36.62,2000.0,36.63,36.63,36.6,36.62,2000.0
2011-06-08 10:25:00,36.63,36.64,36.55,36.6,9400.0,36.63,36.64,36.55,36.6,9400.0
2011-06-08 10:30:00,36.59,36.59,36.48,36.54,8200.0,36.59,36.59,36.48,36.54,8200.0
2011-06-08 10:35:00,36.57,36.58,36.57,36.58,1600.0,36.57,36.58,36.57,36.58,1600.0
2011-06-08 10:40:00,36.57,36.59,36.51,36.51,8400.0,36.57,36.59,36.51,36.51,8400.0
2011-06-08 10:45:00,36.56,36.58,36.51,36.55,14000.0,36.56,36.58,36.51,36.55,14000.0
2011-06-08 10:50:00,36.57,36.57,36.53,36.55,1200.0,36.57,36.57,36.53,36.55,1200.0
2011-06-08 10:55:00,36.56,36.57,36.5,36.51,7800.0,36.56,36.57,36.5,36.51,7800.0
2011-06-08 11:00:00,36.5,36.6,36.5,36.58,8600.0,36.5,36.6,36.5,36.58,8600.0
2011-06-08 11:05:00,36.62,36.62,36.55,36.59,9000.0,36.62,36.62,36.55,36.59,9000.0
2011-06-08 11:10:00,36.58,36.58,36.51,36.53,5200.0,36.58,36.58,36.51,36.53,5200.0
2011-06-08 11:15:00,36.51,36.56,36.51,36.52,1400.0,36.51,36.56,36.51,36.52,1400.0
2011-06-08 11:20:00,36.52,36.57,36.52,36.57,4000.0,36.52,36.57,36.52,36.57,4000.0
2011-06-08 11:25:00,36.57,36.57,36.52,36.52,1600.0,36.57,36.57,36.52,36.52,1600.0
2011-06-08 11:30:00,36.49,36.56,36.49,36.56,2200.0,36.49,36.56,36.49,36.56,2200.0
2011-06-08 11:35:00,36.56,36.58,36.56,36.57,1800.0,36.56,36.58,36.56,36.57,1800.0
2011-06-08 11:40:00,36.55,36.56,36.51,36.56,1200.0,36.55,36.56,36.51,36.56,1200.0
2011-06-08 11:45:00,36.55,36.6,36.54,36.54,2800.0,36.55,36.6,36.54,36.54,2800.0
2011-06-08 11:50:00,36.54,36.56,36.54,36.56,2000.0,36.54,36.56,36.54,36.56,2000.0
2011-06-08 11:55:00,36.6,36.67,36.6,36.67,33200.0,36.6,36.67,36.6,36.67,33200.0
2011-06-08 12:00:00,36.67,36.7,36.67,36.69,4400.0,36.67,36.7,36.67,36.69,4400.0
2011-06-08 12:05:00,36.68,36.68,36.66,36.66,1800.0,36.68,36.68,36.66,36.66,1800.0
2011-06-08 12:10:00,36.68,36.69,36.61,36.62,4800.0,36.68,36.69,36.61,36.62,4800.0
2011-06-08 12:15:00,36.64,36.65,36.6,36.6,2000.0,36.64,36.65,36.6,36.6,2000.0
2011-06-08 12:20:00,36.6,36.61,36.55,36.55,5200.0,36.6,36.61,36.55,36.55,5200.0
2011-06-08 12:25:00,36.58,36.58,36.55,36.55,4400.0,36.58,36.58,36.55,36.55,4400.0
2011-06-08 12:30:00,36.55,36.57,36.55,36.56,3200.0,36.55,36.57,36.55,36.56,3200.0
2011-06-08 12:35:00,36.57,36.59,36.56,36.59,3200.0,36.57,36.59,36.56,36.59,3200.0
2011-06-08 12:40:00,36.6,36.6,36.6,36.6,5600.0,36.6,36.6,36.6,36.6,5600.0
2011-06-08 12:45:00,36.58,36.59,36.58,36.59,2400.0,36.58,36.59,36.58,36.59,2400.0
2011-06-08 12:50:00,36.6,36.6,36.58,36.59,9400.0,36.6,36.6,36.58,36.59,9400.0
2011-06-08 12:55:00,36.58,36.6,36.56,36.6,6400.0,36.58,36.6,36.56,36.6,6400.0
2011-06-08 13:00:00,36.6,36.61,36.58,36.58,5600.0,36.6,36.61,36.58,36.58,5600.0
2011-06-08 13:05:00,36.6,36.61,36.58,36.58,4000.0,36.6,36.61,36.58,36.58,4000.0
2011-06-08 13:10:00,36.59,36.59,36.57,36.57,1600.0,36.59,36.59,36.57,36.57,1600.0
2011-06-08 13:15:00,36.55,36.55,36.53,36.55,3600.0,36.55,36.55,36.53,36.55,3600.0
2011-06-08 13:20:00,36.57,36.57,36.55,36.55,1800.0,36.57,36.57,36.55,36.55,1800.0
2011-06-08 13:25:00,36.53,36.56,36.53,36.54,2200.0,36.53,36.56,36.53,36.54,2200.0
2011-06-08 13:30:00,36.55,36.57,36.51,36.51,5000.0,36.55,36.57,36.51,36.51,5000.0
2011-06-08 13:35:00,36.51,36.51,36.43,36.46,5800.0,36.51,36.51,36.43,36.46,5800.0
2011-06-08 13:40:00,36.46,36.46,36.46,36.46,2200.0,36.46,36.46,36.46,36.46,2200.0
2011-06-08 13:45:00,36.48,36.48,36.48,36.48,400.0,36.48,36.48,36.48,36.48,400.0
2011-06-08 13:50:00,36.49,36.49,36.48,36.48,3000.0,36.49,36.49,36.48,36.48,3000.0
2011-06-08 13:55:00,36.47,36.47,36.46,36.47,2800.0,36.47,36.47,36.46,36.47,2800.0
2011-06-08 14:00:00,36.48,36.5,36.48,36.49,4000.0,36.48,36.5,36.48,36.49,4000.0
2011-06-08 14:05:00,36.49,36.49,36.46,36.46,2400.0,36.49,36.49,36.46,36.46,2400.0
2011-06-08 14:10:00,36.47,36.47,36.44,36.44,400.0,36.47,36.47,36.44,36.44,400.0
2011-06-08 14:15:00,36.48,36.5,36.48,36.49,2600.0,36.48,36.5,36.48,36.49,2600.0
2011-06-08 14:20:00,36.5,36.5,36.47,36.48,2800.0,36.5,36.5,36.47,36.48,2800.0
2011-06-08 14:25:00,36.5,36.53,36.5,36.5,5400.0,36.5,36.53,36.5,36.5,5400.0
2011-06-08 14:30:00,36.51,36.57,36.51,36.56,2000.0,36.51,36.57,36.51,36.56,2000.0
2011-06-08 14:35:00,36.57,36.65,36.57,36.6,6400.0,36.57,36.65,36.57,36.6,6400.0
2011-06-08 14:40:00,36.6,36.6,36.54,36.55,7200.0,36.6,36.6,36.54,36.55,7200.0
2011-06-08 14:45:00,36.55,36.57,36.52,36.55,4800.0,36.55,36.57,36.52,36.55,4800.0
2011-06-08 14:50:00,36.56,36.57,36.55,36.57,7000.0,36.56,36.57,36.55,36.57,7000.0
2011-06-08 14:55:00,36.56,36.58,36.55,36.55,5000.0,36.56,36.58,36.55,36.55,5000.0
2011-06-08 15:00:00,36.54,36.56,36.52,36.56,5000.0,36.54,36.56,36.52,36.56,5000.0
2011-06-08 15:05:00,36.56,36.56,36.52,36.53,2200.0,36.56,36.56,36.52,36.53,2200.0
2011-06-08 15:10:00,36.57,36.57,36.49,36.51,5200.0,36.57,36.57,36.49,36.51,5200.0
2011-06-08 15:15:00,36.52,36.53,36.5,36.52,6400.0,36.52,36.53,36.5,36.52,6400.0
2011-06-08 15:20:00,36.51,36.52,36.5,36.5,7000.0,36.51,36.52,36.5,36.5,7000.0
2011-06-08 15:25:00,36.5,36.51,36.49,36.51,5200.0,36.5,36.51,36.49,36.51,5200.0
2011-06-08 15:30:00,36.5,36.53,36.49,36.49,13200.0,36.5,36.53,36.49,36.49,13200.0
2011-06-08 15:35:00,36.49,36.52,36.49,36.51,9400.0,36.49,36.52,36.49,36.51,9400.0
2011-06-08 15:40:00,36.51,36.52,36.5,36.52,54400.0,36.51,36.52,36.5,36.52,54400.0
2011-06-08 15:45:00,36.52,36.56,36.48,36.49,15200.0,36.52,36.56,36.48,36.49,15200.0
2011-06-08 15:50:00,36.48,36.51,36.45,36.45,20800.0,36.48,36.51,36.45,36.45,20800.0
2011-06-08 15:55:00,36.46,36.48,36.43,36.43,65000.0,36.46,36.48,36.43,36.43,65000.0
2011-06-09 09:30:00,36.46,36.57,36.4,36.57,15400.0,36.46,36.57,36.4,36.57,15400.0
2011-06-09 09:35:00,36.5,36.56,36.5,36.56,7800.0,36.5,36.56,36.5,36.56,7800.0
2011-06-09 09:40:00,36.55,36.59,36.55,36.56,1400.0,36.55,36.59,36.55,36.56,1400.0
2011-06-09 09:45:00,36.56,36.6,36.53,36.59,4000.0,36.56,36.6,36.53,36.59,4000.0
2011-06-09 09:50:00,36.59,36.6,36.57,36.6,3200.0,36.59,36.6,36.57,36.6,3200.0
2011-06-09 09:55:00,36.63,36.69,36.62,36.69,6800.0,36.63,36.69,36.62,36.69,6800.0
2011-06-09 10:00:00,36.74,36.74,36.65,36.67,3800.0,36.74,36.74,36.65,36.67,3800.0
2011-06-09 10:05:00,36.67,36.7,36.67,36.7,1400.0,36.67,36.7,36.67,36.7,1400.0
2011-06-09 10:10:00,36.67,36.7,36.67,36.67,2600.0,36.67,36.7,36.67,36.67,2600.0
2011-06-09 10:15:00,36.67,36.7,36.67,36.68,600.0,36.67,36.7,36.67,36.68,600.0
2011-06-09 10:20:00,36.67,36.7,36.63,36.68,5600.0,36.67,36.7,36.63,36.68,5600.0
2011-06-09 10:25:00,36.73,36.73,36.69,36.69,2000.0,36.73,36.73,36.69,36.69,2000.0
2011-06-09 10:30:00,36.69,36.69,36.69,36.69,400.0,36.69,36.69,36.69,36.69,400.0
2011-06-09 10:35:00,36.74,36.76,36.7,36.72,5000.0,36.74,36.76,36.7,36.72,5000.0
2011-06-09 10:40:00,36.74,36.74,36.68,36.68,1600.0,36.74,36.74,36.68,36.68,1600.0
2011-06-09 10:45:00,36.71,36.74,36.71,36.72,3000.0,36.71,36.74,36.71,36.72,3000.0
2011-06-09 10:50:00,36.73,36.77,36.72,36.72,2200.0,36.73,36.77,36.72,36.72,2200.0
2011-06-09 10:55:00,36.74,36.77,36.74,36.75,1200.0,36.74,36.77,36.74,36.75,1200.0
2011-06-09 11:00:00,36.77,36.77,36.75,36.75,1800.0,36.77,36.77,36.75,36.75,1800.0
2011-06-09 11:05:00,36.75,36.76,36.72,36.74,4400.0,36.75,36.76,36.72,36.74,4400.0
2011-06-09 11:10:00,36.73,36.74,36.71,36.72,1200.0,36.73,36.74,36.71,36.72,1200.0
2011-06-09 11:15:00,36.71,36.71,36.7,36.7,2800.0,36.71,36.71,36.7,36.7,2800.0
2011-06-09 11:20:00,36.69,36.7,36.65,36.68,6800.0,36.69,36.7,36.65,36.68,6800.0
2011-06-09 11:25:00,36.65,36.68,36.65,36.67,2400.0,36.65,36.68,36.65,36.67,2400.0
2011-06-09 11:30:00,36.68,36.71,36.67,36.69,17600.0,36.68,36.71,36.67,36.69,17600.0
2011-06-09 11:35:00,36.69,36.71,36.69,36.7,1400.0,36.69,36.71,36.69,36.7,1400.0
2011-06-09 11:40:00,36.7,36.71,36.7,36.71,1600.0,36.7,36.71,36.7,36.71,1600.0
2011-06-09 11:45:00,36.7,36.71,36.7,36.71,1600.0,36.7,36.71,36.7,36.71,1600.0
2011-06-09 11:50:00,36.72,36.76,36.71,36.73,9200.0,36.72,36.76,36.71,36.73,9200.0
2011-06-09 11:55:00,36.73,36.73,36.73,36.73,1400.0,36.73,36.73,36.73,36.73,1400.0
2011-06-09 12:00:00,36.72,36.73,36.72,36.72,1600.0,36.72,36.73,36.72,36.72,1600.0
2011-06-09 12:05:00,36.72,36.74,36.72,36.73,7200.0,36.72,36.74,36.72,36.73,7200.0
2011-06-09 12:10:00,36.74,36.74,36.73,36.74,4200.0,36.74,36.74,36.73,36.74,4200.0
2011-06-09 12:15:00,36.74,36.75,36.74,36.74,3400.0,36.74,36.75,36.74,36.74,3400.0
2011-06-09 12:20:00,36.72,36.73,36.71,36.71,4000.0,36.72,36.73,36.71,36.71,4000.0
2011-06-09 12:25:00,36.71,36.74,36.71,36.74,3400.0,36.71,36.74,36.71,36.74,3400.0
2011-06-09 12:30:00,36.77,36.77,36.74,36.74,4600.0,36.77,36.77,36.74,36.74,4600.0
2011-06-09 12:35:00,36.75,36.76,36.75,36.75,3400.0,36.75,36.76,36.75,36.75,3400.0
2011-06-09 12:40:00,36.75,36.8,36.75,36.8,6800.0,36.75,36.8,36.75,36.8,6800.0
2011-06-09 12:45:00,36.81,36.85,36.8,36.84,8800.0,36.81,36.85,36.8,36.84,8800.0
2011-06-09 12:50:00,36.85,36.85,36.84,36.85,2600.0,36.85,36.85,36.84,36.85,2600.0
2011-06-09 12:55:00,36.87,36.87,36.85,36.85,4600.0,36.87,36.87,36.85,36.85,4600.0
2011-06-09 13:00:00,36.85,36.86,36.85,36.85,3200.0,36.85,36.86,36.85,36.85,3200.0
2011-06-09 13:05:00,36.87,36.88,36.86,36.87,4400.0,36.87,36.88,36.86,36.87,4400.0
2011-06-09 13:10:00,36.88,36.92,36.88,36.92,3000.0,36.88,36.92,36.88,36.92,3000.0
2011-06-09 13:15:00,36.92,36.94,36.92,36.94,1400.0,36.92,36.94,36.92,36.94,1400.0
2011-06-09 13:20:00,36.95,36.97,36.95,36.97,2600.0,36.95,36.97,36.95,36.97,2600.0
2011-06-09 13:25:00,36.97,36.98,36.96,36.97,4400.0,36.97,36.98,36.96,36.97,4400.0
2011-06-09 13:30:00,36.98,36.99,36.98,36.99,1600.0,36.98,36.99,36.98,36.99,1600.0
2011-06-09 13:35:00,36.99,37.0,36.96,36.97,10400.0,36.99,37.0,36.96,36.97,10400.0
2011-06-09 13:40:00,36.97,37.02,36.97,37.02,9000.0,36.97,37.02,36.97,37.02,9000.0
2011-06-09 13:45:00,37.04,37.06,36.99,37.06,5400.0,37.04,37.06,36.99,37.06,5400.0
2011-06-09 13:50:00,37.05,37.09,37.05,37.05,6000.0,37.05,37.09,37.05,37.05,6000.0
2011-06-09 13:55:00,37.08,37.09,37.08,37.09,1200.0,37.08,37.09,37.08,37.09,1200.0
2011-06-09 14:00:00,37.08,37.08,37.06,37.07,1400.0,37.08,37.08,37.06,37.07,1400.0
2011-06-09 14:05:00,37.06,37.07,37.05,37.05,2000.0,37.06,37.07,37.05,37.05,2000.0
2011-06-09 14:10:00,37.02,37.05,37.0,37.0,20000.0,37.02,37.05,37.0,37.0,20000.0
2011-06-09 14:15:00,37.0,37.01,37.0,37.01,2200.0,37.0,37.01,37.0,37.01,2200.0
2011-06-09 14:20:00,37.01,37.01,37.01,37.01,200.0,37.01,37.01,37.01,37.01,200.0
2011-06-09 14:25:00,36.99,36.99,36.98,36.98,1400.0,36.99,36.99,36.98,36.98,1400.0
2011-06-09 14:30:00,36.98,36.98,36.95,36.95,4200.0,36.98,36.98,36.95,36.95,4200.0
2011-06-09 14:35:00,36.96,36.96,36.95,36.95,1000.0,36.96,36.96,36.95,36.95,1000.0
2011-06-09 14:40:00,36.97,36.99,36.96,36.99,4000.0,36.97,36.99,36.96,36.99,4000.0
2011-06-09 14:45:00,36.97,36.97,36.96,36.96,1200.0,36.97,36.97,36.96,36.96,1200.0
2011-06-09 14:50:00,36.97,36.97,36.96,36.96,1000.0,36.97,36.97,36.96,36.96,1000.0
2011-06-09 14:55:00,36.96,36.96,36.95,36.95,1400.0,36.96,36.96,36.95,36.95,1400.0
2011-06-09 15:00:00,36.97,36.99,36.96,36.98,2800.0,36.97,36.99,36.96,36.98,2800.0
2011-06-09 15:05:00,36.98,36.98,36.95,36.95,4000.0,36.98,36.98,36.95,36.95,4000.0
2011-06-09 15:10:00,36.95,36.95,36.91,36.92,8400.0,36.95,36.95,36.91,36.92,8400.0
2011-06-09 15:15:00,36.92,36.92,36.88,36.89,4200.0,36.92,36.92,36.88,36.89,4200.0
2011-06-09 15:20:00,36.9,36.97,36.85,36.88,17000.0,36.9,36.97,36.85,36.88,17000.0
2011-06-09 15:25:00,36.9,36.9,36.86,36.88,10600.0,36.9,36.9,36.86,36.88,10600.0
2011-06-09 15:30:00,36.88,36.91,36.87,36.87,8000.0,36.88,36.91,36.87,36.87,8000.0
2011-06-09 15:35:00,36.87,36.9,36.87,36.88,10000.0,36.87,36.9,36.87,36.88,10000.0
2011-06-09 15:40:00,36.89,36.89,36.88,36.88,6000.0,36.89,36.89,36.88,36.88,6000.0
2011-06-09 15:45:00,36.88,36.88,36.81,36.81,10200.0,36.88,36.88,36.81,36.81,10200.0
2011-06-09 15:50:00,36.81,36.82,36.75,36.77,12800.0,36.81,36.82,36.75,36.77,12800.0
2011-06-09 15:55:00,36.76,36.82,36.76,36.78,19200.0,36.76,36.82,36.76,36.78,19200.0
2011-06-10 09:30:00,36.67,36.74,36.58,36.74,3800.0,36.67,36.74,36.58,36.74,3800.0
2011-06-10 09:35:00,36.73,36.73,36.63,36.63,4400.0,36.73,36.73,36.63,36.63,4400.0
2011-06-10 09:40:00,36.6,36.66,36.58,36.66,6200.0,36.6,36.66,36.58,36.66,6200.0
2011-06-10 09:45:00,36.66,36.66,36.6,36.65,2600.0,36.66,36.66,36.6,36.65,2600.0
2011-06-10 09:50:00,36.65,36.65,36.57,36.58,9600.0,36.65,36.65,36.57,36.58,9600.0
2011-06-10 09:55:00,36.55,36.55,36.55,36.55,400.0,36.55,36.55,36.55,36.55,400.0
2011-06-10 10:00:00,36.54,36.54,36.53,36.53,400.0,36.54,36.54,36.53,36.53,400.0
2011-06-10 10:05:00,36.51,36.51,36.44,36.45,4800.0,36.51,36.51,36.44,36.45,4800.0
2011-06-10 10:10:00,36.41,36.49,36.41,36.41,1800.0,36.41,36.49,36.41,36.41,1800.0
2011-06-10 10:15:00,36.41,36.45,36.41,36.45,1000.0,36.41,36.45,36.41,36.45,1000.0
2011-06-10 10:20:00,36.45,36.45,36.37,36.38,6400.0,36.45,36.45,36.37,36.38,6400.0
2011-06-10 10:25:00,36.33,36.37,36.33,36.37,3400.0,36.33,36.37,36.33,36.37,3400.0
2011-06-10 10:30:00,36.38,36.38,36.35,36.35,2200.0,36.38,36.38,36.35,36.35,2200.0
2011-06-10 10:35:00,36.39,36.41,36.35,36.38,4800.0,36.39,36.41,36.35,36.38,4800.0
2011-06-10 10:40:00,36.37,36.37,36.32,36.35,1400.0,36.37,36.37,36.32,36.35,1400.0
2011-06-10 10:45:00,36.35,36.36,36.35,36.36,4600.0,36.35,36.36,36.35,36.36,4600.0
2011-06-10 10:50:00,36.35,36.38,36.32,36.32,1200.0,36.35,36.38,36.32,36.32,1200.0
2011-06-10 10:55:00,36.33,36.34,36.29,36.31,2200.0,36.33,36.34,36.29,36.31,2200.0
2011-06-10 11:00:00,36.33,36.34,36.27,36.27,7400.0,36.33,36.34,36.27,36.27,7400.0
2011-06-10 11:05:00,36.29,36.3,36.19,36.19,16600.0,36.29,36.3,36.19,36.19,16600.0
2011-06-10 11:10:00,36.17,36.19,36.17,36.18,2600.0,36.17,36.19,36.17,36.18,2600.0
2011-06-10 11:15:00,36.18,36.18,36.13,36.15,6200.0,36.18,36.18,36.13,36.15,6200.0
2011-06-10 11:20:00,36.15,36.18,36.15,36.18,7200.0,36.15,36.18,36.15,36.18,7200.0
2011-06-10 11:25:00,36.18,36.24,36.18,36.2,8200.0,36.18,36.24,36.18,36.2,8200.0
2011-06-10 11:30:00,36.21,36.22,36.21,36.21,5400.0,36.21,36.22,36.21,36.21,5400.0
2011-06-10 11:35:00,36.22,36.25,36.22,36.24,4000.0,36.22,36.25,36.22,36.24,4000.0
2011-06-10 11:40:00,36.24,36.24,36.22,36.24,4400.0,36.24,36.24,36.22,36.24,4400.0
2011-06-10 11:45:00,36.24,36.3,36.24,36.3,10400.0,36.24,36.3,36.24,36.3,10400.0
2011-06-10 11:50:00,36.3,36.32,36.3,36.31,10600.0,36.3,36.32,36.3,36.31,10600.0
2011-06-10 11:55:00,36.31,36.32,36.3,36.32,3200.0,36.31,36.32,36.3,36.32,3200.0
2011-06-10 12:00:00,36.32,36.32,36.28,36.3,3400.0,36.32,36.32,36.28,36.3,3400.0
2011-06-10 12:05:00,36.31,36.31,36.27,36.29,1000.0,36.31,36.31,36.27,36.29,1000.0
2011-06-10 12:10:00,36.3,36.3,36.28,36.28,3600.0,36.3,36.3,36.28,36.28,3600.0
2011-06-10 12:15:00,36.28,36.28,36.28,36.28,400.0,36.28,36.28,36.28,36.28,400.0
2011-06-10 12:20:00,36.3,36.31,36.29,36.29,2800.0,36.3,36.31,36.29,36.29,2800.0
2011-06-10 12:25:00,36.3,36.32,36.3,36.3,2000.0,36.3,36.32,36.3,36.3,2000.0
2011-06-10 12:30:00,36.31,36.32,36.3,36.3,3000.0,36.31,36.32,36.3,36.3,3000.0
2011-06-10 12:35:00,36.3,36.33,36.3,36.31,2200.0,36.3,36.33,36.3,36.31,2200.0
2011-06-10 12:40:00,36.32,36.33,36.31,36.33,2400.0,36.32,36.33,36.31,36.33,2400.0
2011-06-10 12:45:00,36.32,36.35,36.31,36.33,5800.0,36.32,36.35,36.31,36.33,5800.0
2011-06-10 12:50:00,36.32,36.34,36.32,36.34,1800.0,36.32,36.34,36.32,36.34,1800.0
2011-06-10 12:55:00,36.34,36.36,36.34,36.35,3800.0,36.34,36.36,36.34,36.35,3800.0
2011-06-10 13:00:00,36.35,36.35,36.34,36.35,3600.0,36.35,36.35,36.34,36.35,3600.0
2011-06-10 13:05:00,36.35,36.39,36.35,36.37,2200.0,36.35,36.39,36.35,36.37,2200.0
2011-06-10 13:10:00,36.35,36.37,36.33,36.33,2600.0,36.35,36.37,36.33,36.33,2600.0
2011-06-10 13:15:00,36.33,36.34,36.33,36.34,1400.0,36.33,36.34,36.33,36.34,1400.0
2011-06-10 13:20:00,36.35,36.35,36.34,36.34,2400.0,36.35,36.35,36.34,36.34,2400.0
2011-06-10 13:25:00,36.34,36.34,36.32,36.33,3000.0,36.34,36.34,36.32,36.33,3000.0
2011-06-10 13:30:00,36.32,36.32,36.27,36.31,2000.0,36.32,36.32,36.27,36.31,2000.0
2011-06-10 13:35:00,36.28,36.29,36.28,36.29,1800.0,36.28,36.29,36.28,36.29,1800.0
2011-06-10 13:40:00,36.3,36.31,36.27,36.27,4200.0,36.3,36.31,36.27,36.27,4200.0
2011-06-10 13:45:00,36.27,36.29,36.24,36.24,5800.0,36.27,36.29,36.24,36.24,5800.0
2011-06-10 13:50:00,36.26,36.26,36.24,36.24,2400.0,36.26,36.26,36.24,36.24,2400.0
2011-06-10 13:55:00,36.24,36.25,36.23,36.24,3200.0,36.24,36.25,36.23,36.24,3200.0
2011-06-10 14:00:00,36.27,36.33,36.27,36.33,2400.0,36.27,36.33,36.27,36.33,2400.0
2011-06-10 14:05:00,36.32,36.43,36.32,36.4,12800.0,36.32,36.43,36.32,36.4,12800.0
2011-06-10 14:10:00,36.39,36.4,36.36,36.4,10000.0,36.39,36.4,36.36,36.4,10000.0
2011-06-10 14:15:00,36.42,36.44,36.42,36.44,600.0,36.42,36.44,36.42,36.44,600.0
2011-06-10 14:20:00,36.46,36.47,36.42,36.43,8200.0,36.46,36.47,36.42,36.43,8200.0
2011-06-10 14:25:00,36.44,36.49,36.43,36.47,8000.0,36.44,36.49,36.43,36.47,8000.0
2011-06-10 14:30:00,36.48,36.49,36.47,36.47,10000.0,36.48,36.49,36.47,36.47,10000.0
2011-06-10 14:35:00,36.46,36.47,36.42,36.44,10200.0,36.46,36.47,36.42,36.44,10200.0
2011-06-10 14:40:00,36.42,36.49,36.42,36.46,7000.0,36.42,36.49,36.42,36.46,7000.0
2011-06-10 14:45:00,36.46,36.5,36.46,36.49,9600.0,36.46,36.5,36.46,36.49,9600.0
2011-06-10 14:50:00,36.49,36.53,36.49,36.53,7000.0,36.49,36.53,36.49,36.53,7000.0
2011-06-10 14:55:00,36.52,36.63,36.52,36.62,11800.0,36.52,36.63,36.52,36.62,11800.0
2011-06-10 15:00:00,36.62,36.65,36.56,36.58,14200.0,36.62,36.65,36.56,36.58,14200.0
2011-06-10 15:05:00,36.57,36.58,36.52,36.52,4800.0,36.57,36.58,36.52,36.52,4800.0
2011-06-10 15:10:00,36.52,36.56,36.52,36.55,6200.0,36.52,36.56,36.52,36.55,6200.0
2011-06-10 15:15:00,36.55,36.6,36.54,36.55,8600.0,36.55,36.6,36.54,36.55,8600.0
2011-06-10 15:20:00,36.55,36.56,36.54,36.56,6800.0,36.55,36.56,36.54,36.56,6800.0
2011-06-10 15:25:00,36.56,36.58,36.52,36.55,11000.0,36.56,36.58,36.52,36.55,11000.0
2011-06-10 15:30:00,36.54,36.55,36.5,36.52,5400.0,36.54,36.55,36.5,36.52,5400.0
2011-06-10 15:35:00,36.52,36.54,36.46,36.48,10000.0,36.52,36.54,36.46,36.48,10000.0
2011-06-10 15:40:00,36.48,36.49,36.43,36.46,7600.0,36.48,36.49,36.43,36.46,7600.0
2011-06-10 15:45:00,36.44,36.44,36.39,36.41,13200.0,36.44,36.44,36.39,36.41,13200.0
2011-06-10 15:50:00,36.4,36.42,36.35,36.38,8800.0,36.4,36.42,36.35,36.38,8800.0
2011-06-10 15:55:00,36.38,36.4,36.3,36.32,32800.0,36.38,36.4,36.3,36.32,32800.0
2011-06-13 09:30:00,36.33,36.38,36.18,36.24,9200.0,36.33,36.38,36.18,36.24,9200.0
2011-06-13 09:35:00,36.32,36.33,36.29,36.31,2800.0,36.32,36.33,36.29,36.31,2800.0
2011-06-13 09:40:00,36.34,36.42,36.34,36.42,1800.0,36.34,36.42,36.34,36.42,1800.0
2011-06-13 09:45:00,36.41,36.45,36.38,36.39,9000.0,36.41,36.45,36.38,36.39,9000.0
2011-06-13 09:50:00,36.4,36.4,36.4,36.4,1600.0,36.4,36.4,36.4,36.4,1600.0
2011-06-13 09:55:00,36.4,36.4,36.36,36.38,3800.0,36.4,36.4,36.36,36.38,3800.0
2011-06-13 10:00:00,36.37,36.41,36.34,36.38,6600.0,36.37,36.41,36.34,36.38,6600.0
2011-06-13 10:05:00,36.36,36.37,36.35,36.36,2800.0,36.36,36.37,36.35,36.36,2800.0
2011-06-13 10:10:00,36.34,36.38,36.34,36.35,4800.0,36.34,36.38,36.34,36.35,4800.0
2011-06-13 10:15:00,36.34,36.35,36.34,36.35,2000.0,36.34,36.35,36.34,36.35,2000.0
2011-06-13 10:20:00,36.38,36.41,36.38,36.4,3800.0,36.38,36.41,36.38,36.4,3800.0
2011-06-13 10:25:00,36.4,36.4,36.38,36.38,3400.0,36.4,36.4,36.38,36.38,3400.0
2011-06-13 10:30:00,36.35,36.4,36.34,36.39,3000.0,36.35,36.4,36.34,36.39,3000.0
2011-06-13 10:35:00,36.4,36.44,36.38,36.38,9400.0,36.4,36.44,36.38,36.38,9400.0
2011-06-13 10:40:00,36.45,36.45,36.42,36.42,1400.0,36.45,36.45,36.42,36.42,1400.0
2011-06-13 10:45:00,36.43,36.43,36.38,36.38,6200.0,36.43,36.43,36.38,36.38,6200.0
2011-06-13 10:50:00,36.36,36.36,36.35,36.35,2800.0,36.36,36.36,36.35,36.35,2800.0
2011-06-13 10:55:00,36.33,36.33,36.32,36.32,2000.0,36.33,36.33,36.32,36.32,2000.0
2011-06-13 11:00:00,36.28,36.28,36.26,36.27,600.0,36.28,36.28,36.26,36.27,600.0
2011-06-13 11:05:00,36.25,36.25,36.18,36.18,2200.0,36.25,36.25,36.18,36.18,2200.0
2011-06-13 11:10:00,36.19,36.22,36.17,36.19,8200.0,36.19,36.22,36.17,36.19,8200.0
2011-06-13 11:15:00,36.19,36.19,36.16,36.16,3000.0,36.19,36.19,36.16,36.16,3000.0
2011-06-13 11:20:00,36.18,36.19,36.15,36.19,8200.0,36.18,36.19,36.15,36.19,8200.0
2011-06-13 11:25:00,36.18,36.26,36.18,36.26,1400.0,36.18,36.26,36.18,36.26,1400.0
2011-06-13 11:30:00,36.21,36.23,36.21,36.21,800.0,36.21,36.23,36.21,36.21,800.0
2011-06-13 11:35:00,36.21,36.22,36.19,36.19,2600.0,36.21,36.22,36.19,36.19,2600.0
2011-06-13 11:40:00,36.18,36.2,36.17,36.17,3600.0,36.18,36.2,36.17,36.17,3600.0
2011-06-13 11:45:00,36.17,36.17,36.1,36.12,6000.0,36.17,36.17,36.1,36.12,6000.0
2011-06-13 11:50:00,36.13,36.13,36.1,36.1,800.0,36.13,36.13,36.1,36.1,800.0
2011-06-13 11:55:00,36.12,36.12,36.1,36.1,2200.0,36.12,36.12,36.1,36.1,2200.0
2011-06-13 12:00:00,36.1,36.13,36.09,36.13,3200.0,36.1,36.13,36.09,36.13,3200.0
2011-06-13 12:05:00,36.15,36.15,36.15,36.15,400.0,36.15,36.15,36.15,36.15,400.0
2011-06-13 12:10:00,36.13,36.13,36.13,36.13,600.0,36.13,36.13,36.13,36.13,600.0
2011-06-13 12:15:00,36.13,36.13,36.09,36.1,4800.0,36.13,36.13,36.09,36.1,4800.0
2011-06-13 12:20:00,36.09,36.1,36.05,36.05,11200.0,36.09,36.1,36.05,36.05,11200.0
2011-06-13 12:25:00,36.04,36.07,36.04,36.07,1800.0,36.04,36.07,36.04,36.07,1800.0
2011-06-13 12:30:00,36.1,36.12,36.09,36.09,1000.0,36.1,36.12,36.09,36.09,1000.0
2011-06-13 12:35:00,36.08,36.13,36.08,36.13,1200.0,36.08,36.13,36.08,36.13,1200.0
2011-06-13 12:40:00,36.12,36.15,36.12,36.15,1400.0,36.12,36.15,36.12,36.15,1400.0
2011-06-13 12:45:00,36.15,36.15,36.1,36.1,4800.0,36.15,36.15,36.1,36.1,4800.0
2011-06-13 12:50:00,36.12,36.12,36.1,36.1,400.0,36.12,36.12,36.1,36.1,400.0
2011-06-13 12:55:00,36.1,36.15,36.1,36.15,1400.0,36.1,36.15,36.1,36.15,1400.0
2011-06-13 13:00:00,36.13,36.13,35.99,36.01,16000.0,36.13,36.13,35.99,36.01,16000.0
2011-06-13 13:05:00,36.02,36.07,36.01,36.07,2000.0,36.02,36.07,36.01,36.07,2000.0
2011-06-13 13:10:00,36.07,36.12,36.05,36.12,53800.0,36.07,36.12,36.05,36.12,53800.0
2011-06-13 13:15:00,36.12,36.19,36.12,36.19,1800.0,36.12,36.19,36.12,36.19,1800.0
2011-06-13 13:20:00,36.18,36.2,36.18,36.2,1400.0,36.18,36.2,36.18,36.2,1400.0
2011-06-13 13:25:00,36.23,36.24,36.22,36.22,1200.0,36.23,36.24,36.22,36.22,1200.0
2011-06-13 13:30:00,36.25,36.26,36.25,36.26,2000.0,36.25,36.26,36.25,36.26,2000.0
2011-06-13 13:35:00,36.26,36.27,36.26,36.27,2600.0,36.26,36.27,36.26,36.27,2600.0
2011-06-13 13:40:00,36.28,36.31,36.27,36.27,2400.0,36.28,36.31,36.27,36.27,2400.0
2011-06-13 13:45:00,36.25,36.27,36.22,36.24,2800.0,36.25,36.27,36.22,36.24,2800.0
2011-06-13 13:50:00,36.25,36.31,36.25,36.31,5000.0,36.25,36.31,36.25,36.31,5000.0
2011-06-13 13:55:00,36.32,36.32,36.3,36.31,2600.0,36.32,36.32,36.3,36.31,2600.0
2011-06-13 14:00:00,36.31,36.38,36.31,36.37,2800.0,36.31,36.38,36.31,36.37,2800.0
2011-06-13 14:05:00,36.38,36.4,36.33,36.38,9200.0,36.38,36.4,36.33,36.38,9200.0
2011-06-13 14:10:00,36.34,36.38,36.3,36.35,8200.0,36.34,36.38,36.3,36.35,8200.0
2011-06-13 14:15:00,36.35,36.36,36.34,36.35,2600.0,36.35,36.36,36.34,36.35,2600.0
2011-06-13 14:20:00,36.35,36.39,36.34,36.39,2800.0,36.35,36.39,36.34,36.39,2800.0
2011-06-13 14:25:00,36.37,36.37,36.33,36.33,3200.0,36.37,36.37,36.33,36.33,3200.0
2011-06-13 14:30:00,36.32,36.33,36.28,36.31,2600.0,36.32,36.33,36.28,36.31,2600.0
2011-06-13 14:35:00,36.3,36.33,36.27,36.33,12000.0,36.3,36.33,36.27,36.33,12000.0
2011-06-13 14:40:00,36.32,36.32,36.27,36.3,8200.0,36.32,36.32,36.27,36.3,8200.0
2011-06-13 14:45:00,36.3,36.35,36.3,36.35,3400.0,36.3,36.35,36.3,36.35,3400.0
2011-06-13 14:50:00,36.34,36.34,36.31,36.31,2400.0,36.34,36.34,36.31,36.31,2400.0
2011-06-13 14:55:00,36.3,36.3,36.26,36.27,10600.0,36.3,36.3,36.26,36.27,10600.0
2011-06-13 15:00:00,36.26,36.27,36.26,36.26,5400.0,36.26,36.27,36.26,36.26,5400.0
2011-06-13 15:05:00,36.27,36.29,36.26,36.26,2400.0,36.27,36.29,36.26,36.26,2400.0
2011-06-13 15:10:00,36.26,36.27,36.25,36.26,9400.0,36.26,36.27,36.25,36.26,9400.0
2011-06-13 15:15:00,36.26,36.3,36.25,36.28,8200.0,36.26,36.3,36.25,36.28,8200.0
2011-06-13 15:20:00,36.27,36.32,36.27,36.31,3200.0,36.27,36.32,36.27,36.31,3200.0
2011-06-13 15:25:00,36.32,36.33,36.31,36.31,3400.0,36.32,36.33,36.31,36.31,3400.0
2011-06-13 15:30:00,36.3,36.3,36.26,36.27,8200.0,36.3,36.3,36.26,36.27,8200.0
2011-06-13 15:35:00,36.25,36.27,36.25,36.26,17200.0,36.25,36.27,36.25,36.26,17200.0
2011-06-13 15:40:00,36.26,36.29,36.25,36.27,20000.0,36.26,36.29,36.25,36.27,20000.0
2011-06-13 15:45:00,36.27,36.33,36.26,36.31,12200.0,36.27,36.33,36.26,36.31,12200.0
2011-06-13 15:50:00,36.3,36.33,36.3,36.33,7400.0,36.3,36.33,36.3,36.33,7400.0
2011-06-13 15:55:00,36.33,36.33,36.2,36.21,29200.0,36.33,36.33,36.2,36.21,29200.0
2011-06-14 09:30:00,36.52,36.6,36.52,36.53,3600.0,36.52,36.6,36.52,36.53,3600.0
2011-06-14 09:35:00,36.54,36.57,36.52,36.52,2600.0,36.54,36.57,36.52,36.52,2600.0
2011-06-14 09:40:00,36.52,36.56,36.48,36.56,2400.0,36.52,36.56,36.48,36.56,2400.0
2011-06-14 09:45:00,36.56,36.61,36.56,36.57,3000.0,36.56,36.61,36.56,36.57,3000.0
2011-06-14 09:50:00,36.61,36.65,36.6,36.6,5800.0,36.61,36.65,36.6,36.6,5800.0
2011-06-14 09:55:00,36.57,36.66,36.57,36.66,2800.0,36.57,36.66,36.57,36.66,2800.0
2011-06-14 10:00:00,36.65,36.65,36.6,36.65,3200.0,36.65,36.65,36.6,36.65,3200.0
2011-06-14 10:05:00,36.65,36.69,36.65,36.67,3800.0,36.65,36.69,36.65,36.67,3800.0
2011-06-14 10:10:00,36.65,36.71,36.65,36.7,2400.0,36.65,36.71,36.65,36.7,2400.0
2011-06-14 10:15:00,36.71,36.73,36.7,36.73,2600.0,36.71,36.73,36.7,36.73,2600.0
2011-06-14 10:20:00,36.74,36.76,36.73,36.76,2600.0,36.74,36.76,36.73,36.76,2600.0
2011-06-14 10:25:00,36.74,36.84,36.74,36.8,6400.0,36.74,36.84,36.74,36.8,6400.0
2011-06-14 10:30:00,36.78,36.82,36.77,36.77,2600.0,36.78,36.82,36.77,36.77,2600.0
2011-06-14 10:35:00,36.81,36.88,36.81,36.88,2400.0,36.81,36.88,36.81,36.88,2400.0
2011-06-14 10:40:00,36.88,36.9,36.85,36.88,4400.0,36.88,36.9,36.85,36.88,4400.0
2011-06-14 10:45:00,36.88,36.89,36.88,36.89,800.0,36.88,36.89,36.88,36.89,800.0
2011-06-14 10:50:00,36.91,36.93,36.9,36.91,1400.0,36.91,36.93,36.9,36.91,1400.0
2011-06-14 10:55:00,36.93,36.93,36.91,36.91,3400.0,36.93,36.93,36.91,36.91,3400.0
2011-06-14 11:00:00,36.91,36.91,36.82,36.87,1600.0,36.91,36.91,36.82,36.87,1600.0
2011-06-14 11:05:00,36.85,36.89,36.85,36.85,2600.0,36.85,36.89,36.85,36.85,2600.0
2011-06-14 11:10:00,36.88,36.88,36.87,36.87,600.0,36.88,36.88,36.87,36.87,600.0
2011-06-14 11:15:00,36.88,36.92,36.88,36.92,400.0,36.88,36.92,36.88,36.92,400.0
2011-06-14 11:20:00,36.91,36.98,36.91,36.96,4000.0,36.91,36.98,36.91,36.96,4000.0
2011-06-14 11:25:00,36.96,36.96,36.96,36.96,0.0,36.96,36.96,36.96,36.96,0.0
2011-06-14 11:30:00,36.87,36.88,36.87,36.87,1200.0,36.87,36.88,36.87,36.87,1200.0
2011-06-14 11:35:00,36.87,36.87,36.87,36.87,0.0,36.87,36.87,36.87,36.87,0.0
2011-06-14 11:40:00,36.87,36.87,36.87,36.87,0.0,36.87,36.87,36.87,36.87,0.0
2011-06-14 11:45:00,36.87,36.92,36.87,36.92,2800.0,36.87,36.92,36.87,36.92,2800.0
2011-06-14 11:50:00,36.93,36.95,36.93,36.95,1600.0,36.93,36.95,36.93,36.95,1600.0
2011-06-14 11:55:00,36.97,37.04,36.97,37.02,5600.0,36.97,37.04,36.97,37.02,5600.0
2011-06-14 12:00:00,37.01,37.01,36.99,37.01,3400.0,37.01,37.01,36.99,37.01,3400.0
2011-06-14 12:05:00,37.0,37.07,37.0,37.05,6800.0,37.0,37.07,37.0,37.05,6800.0
2011-06-14 12:10:00,37.04,37.09,37.04,37.07,4400.0,37.04,37.09,37.04,37.07,4400.0
2011-06-14 12:15:00,37.07,37.13,37.07,37.1,8200.0,37.07,37.13,37.07,37.1,8200.0
2011-06-14 12:20:00,37.1,37.1,37.07,37.08,3800.0,37.1,37.1,37.07,37.08,3800.0
2011-06-14 12:25:00,37.09,37.13,37.07,37.13,10400.0,37.09,37.13,37.07,37.13,10400.0
2011-06-14 12:30:00,37.15,37.18,37.13,37.16,6800.0,37.15,37.18,37.13,37.16,6800.0
2011-06-14 12:35:00,37.16,37.2,37.16,37.18,7400.0,37.16,37.2,37.16,37.18,7400.0
2011-06-14 12:40:00,37.16,37.19,37.16,37.18,3200.0,37.16,37.19,37.16,37.18,3200.0
2011-06-14 12:45:00,37.21,37.23,37.19,37.22,3200.0,37.21,37.23,37.19,37.22,3200.0
2011-06-14 12:50:00,37.24,37.24,37.2,37.22,5200.0,37.24,37.24,37.2,37.22,5200.0
2011-06-14 12:55:00,37.22,37.24,37.22,37.24,3800.0,37.22,37.24,37.22,37.24,3800.0
2011-06-14 13:00:00,37.22,37.24,37.22,37.22,4200.0,37.22,37.24,37.22,37.22,4200.0
2011-06-14 13:05:00,37.21,37.21,37.18,37.19,3800.0,37.21,37.21,37.18,37.19,3800.0
2011-06-14 13:10:00,37.2,37.21,37.2,37.21,1400.0,37.2,37.21,37.2,37.21,1400.0
2011-06-14 13:15:00,37.21,37.23,37.2,37.23,4200.0,37.21,37.23,37.2,37.23,4200.0
2011-06-14 13:20:00,37.22,37.25,37.22,37.23,1000.0,37.22,37.25,37.22,37.23,1000.0
2011-06-14 13:25:00,37.23,37.23,37.22,37.23,3200.0,37.23,37.23,37.22,37.23,3200.0
2011-06-14 13:30:00,37.24,37.3,37.22,37.3,5800.0,37.24,37.3,37.22,37.3,5800.0
2011-06-14 13:35:00,37.29,37.3,37.27,37.27,2400.0,37.29,37.3,37.27,37.27,2400.0
2011-06-14 13:40:00,37.24,37.24,37.21,37.22,1800.0,37.24,37.24,37.21,37.22,1800.0
2011-06-14 13:45:00,37.22,37.24,37.21,37.21,2600.0,37.22,37.24,37.21,37.21,2600.0
2011-06-14 13:50:00,37.18,37.19,37.16,37.17,4000.0,37.18,37.19,37.16,37.17,4000.0
2011-06-14 13:55:00,37.18,37.18,37.17,37.18,2600.0,37.18,37.18,37.17,37.18,2600.0
2011-06-14 14:00:00,37.18,37.18,37.15,37.18,4200.0,37.18,37.18,37.15,37.18,4200.0
2011-06-14 14:05:00,37.19,37.19,37.16,37.16,2800.0,37.19,37.19,37.16,37.16,2800.0
2011-06-14 14:10:00,37.16,37.17,37.15,37.16,6200.0,37.16,37.17,37.15,37.16,6200.0
2011-06-14 14:15:00,37.16,37.16,37.14,37.15,4000.0,37.16,37.16,37.14,37.15,4000.0
2011-06-14 14:20:00,37.17,37.17,37.14,37.16,4200.0,37.17,37.17,37.14,37.16,4200.0
2011-06-14 14:25:00,37.17,37.2,37.17,37.18,2800.0,37.17,37.2,37.17,37.18,2800.0
2011-06-14 14:30:00,37.19,37.2,37.19,37.19,3000.0,37.19,37.2,37.19,37.19,3000.0
2011-06-14 14:35:00,37.2,37.2,37.19,37.19,5600.0,37.2,37.2,37.19,37.19,5600.0
2011-06-14 14:40:00,37.19,37.19,37.18,37.18,1200.0,37.19,37.19,37.18,37.18,1200.0
2011-06-14 14:45:00,37.19,37.24,37.18,37.23,6400.0,37.19,37.24,37.18,37.23,6400.0
2011-06-14 14:50:00,37.23,37.24,37.23,37.24,3600.0,37.23,37.24,37.23,37.24,3600.0
2011-06-14 14:55:00,37.23,37.23,37.21,37.21,4600.0,37.23,37.23,37.21,37.21,4600.0
2011-06-14 15:00:00,37.22,37.24,37.2,37.23,3600.0,37.22,37.24,37.2,37.23,3600.0
2011-06-14 15:05:00,37.23,37.24,37.22,37.24,6200.0,37.23,37.24,37.22,37.24,6200.0
2011-06-14 15:10:00,37.24,37.25,37.23,37.25,8800.0,37.24,37.25,37.23,37.25,8800.0
2011-06-14 15:15:00,37.24,37.27,37.24,37.27,6600.0,37.24,37.27,37.24,37.27,6600.0
2011-06-14 15:20:00,37.27,37.28,37.27,37.27,9800.0,37.27,37.28,37.27,37.27,9800.0
2011-06-14 15:25:00,37.27,37.27,37.25,37.25,11400.0,37.27,37.27,37.25,37.25,11400.0
2011-06-14 15:30:00,37.26,37.26,37.24,37.25,13000.0,37.26,37.26,37.24,37.25,13000.0
2011-06-14 15:35:00,37.24,37.25,37.2,37.21,13400.0,37.24,37.25,37.2,37.21,13400.0
2011-06-14 15:40:00,37.2,37.2,37.18,37.19,13400.0,37.2,37.2,37.18,37.19,13400.0
2011-06-14 15:45:00,37.19,37.2,37.17,37.18,18600.0,37.19,37.2,37.17,37.18,18600.0
2011-06-14 15:50:00,37.18,37.19,37.12,37.13,25000.0,37.18,37.19,37.12,37.13,25000.0
2011-06-14 15:55:00,37.12,37.13,37.09,37.1,46000.0,37.12,37.13,37.09,37.1,46000.0
2011-06-15 09:30:00,36.74,37.0,36.74,37.0,9000.0,36.74,37.0,36.74,37.0,9000.0
2011-06-15 09:35:00,36.99,37.02,36.99,36.99,9400.0,36.99,37.02,36.99,36.99,9400.0
2011-06-15 09:40:00,36.99,37.13,36.99,37.08,5400.0,36.99,37.13,36.99,37.08,5400.0
2011-06-15 09:45:00,37.13,37.16,37.07,37.16,4600.0,37.13,37.16,37.07,37.16,4600.0
2011-06-15 09:50:00,37.19,37.19,37.1,37.1,5000.0,37.19,37.19,37.1,37.1,5000.0
2011-06-15 09:55:00,37.1,37.12,37.06,37.08,4200.0,37.1,37.12,37.06,37.08,4200.0
2011-06-15 10:00:00,37.06,37.06,37.04,37.06,6400.0,37.06,37.06,37.04,37.06,6400.0
2011-06-15 10:05:00,37.08,37.09,37.08,37.09,1000.0,37.08,37.09,37.08,37.09,1000.0
2011-06-15 10:10:00,37.11,37.13,37.09,37.09,4400.0,37.11,37.13,37.09,37.09,4400.0
2011-06-15 10:15:00,37.07,37.07,37.06,37.06,800.0,37.07,37.07,37.06,37.06,800.0
2011-06-15 10:20:00,37.06,37.06,37.02,37.05,3000.0,37.06,37.06,37.02,37.05,3000.0
2011-06-15 10:25:00,37.07,37.08,37.06,37.06,1800.0,37.07,37.08,37.06,37.06,1800.0
2011-06-15 10:30:00,37.06,37.06,37.01,37.01,2000.0,37.06,37.06,37.01,37.01,2000.0
2011-06-15 10:35:00,37.01,37.01,36.99,37.01,8200.0,37.01,37.01,36.99,37.01,8200.0
2011-06-15 10:40:00,37.01,37.05,36.99,37.04,3000.0,37.01,37.05,36.99,37.04,3000.0
2011-06-15 10:45:00,37.03,37.09,37.02,37.09,1400.0,37.03,37.09,37.02,37.09,1400.0
2011-06-15 10:50:00,37.09,37.09,37.01,37.05,2400.0,37.09,37.09,37.01,37.05,2400.0
2011-06-15 10:55:00,37.04,37.08,37.04,37.08,1800.0,37.04,37.08,37.04,37.08,1800.0
2011-06-15 11:00:00,37.08,37.08,37.06,37.06,2800.0,37.08,37.08,37.06,37.06,2800.0
2011-06-15 11:05:00,37.07,37.09,37.06,37.07,6600.0,37.07,37.09,37.06,37.07,6600.0
2011-06-15 11:10:00,37.07,37.07,37.03,37.03,3600.0,37.07,37.07,37.03,37.03,3600.0
2011-06-15 11:15:00,37.02,37.06,37.02,37.06,400.0,37.02,37.06,37.02,37.06,400.0
2011-06-15 11:20:00,37.06,37.06,37.05,37.05,800.0,37.06,37.06,37.05,37.05,800.0
2011-06-15 11:25:00,37.04,37.05,37.02,37.02,2200.0,37.04,37.05,37.02,37.02,2200.0
2011-06-15 11:30:00,37.02,37.02,36.99,36.99,8200.0,37.02,37.02,36.99,36.99,8200.0
2011-06-15 11:35:00,36.99,37.0,36.98,36.99,12200.0,36.99,37.0,36.98,36.99,12200.0
2011-06-15 11:40:00,36.99,37.0,36.99,36.99,11600.0,36.99,37.0,36.99,36.99,11600.0
2011-06-15 11:45:00,36.99,37.01,36.99,36.99,7200.0,36.99,37.01,36.99,36.99,7200.0
2011-06-15 11:50:00,36.99,37.01,36.98,37.01,13600.0,36.99,37.01,36.98,37.01,13600.0
2011-06-15 11:55:00,36.99,37.01,36.99,36.99,9400.0,36.99,37.01,36.99,36.99,9400.0
2011-06-15 12:00:00,37.01,37.01,36.99,36.99,2600.0,37.01,37.01,36.99,36.99,2600.0
2011-06-15 12:05:00,36.99,37.0,36.98,36.99,4600.0,36.99,37.0,36.98,36.99,4600.0
2011-06-15 12:10:00,36.99,36.99,36.99,36.99,1600.0,36.99,36.99,36.99,36.99,1600.0
2011-06-15 12:15:00,36.99,37.0,36.99,36.99,9800.0,36.99,37.0,36.99,36.99,9800.0
2011-06-15 12:20:00,36.99,37.0,36.88,36.9,10800.0,36.99,37.0,36.88,36.9,10800.0
2011-06-15 12:25:00,36.88,36.88,36.82,36.88,4800.0,36.88,36.88,36.82,36.88,4800.0
2011-06-15 12:30:00,36.87,36.94,36.87,36.94,6200.0,36.87,36.94,36.87,36.94,6200.0
2011-06-15 12:35:00,36.95,36.95,36.9,36.91,2800.0,36.95,36.95,36.9,36.91,2800.0
2011-06-15 12:40:00,36.92,36.96,36.91,36.94,2400.0,36.92,36.96,36.91,36.94,2400.0
2011-06-15 12:45:00,36.92,36.97,36.91,36.91,1800.0,36.92,36.97,36.91,36.91,1800.0
2011-06-15 12:50:00,36.91,36.92,36.91,36.92,400.0,36.91,36.92,36.91,36.92,400.0
2011-06-15 12:55:00,36.91,36.91,36.87,36.87,3400.0,36.91,36.91,36.87,36.87,3400.0
2011-06-15 13:00:00,36.89,36.89,36.87,36.87,2800.0,36.89,36.89,36.87,36.87,2800.0
2011-06-15 13:05:00,36.87,36.87,36.83,36.83,3600.0,36.87,36.87,36.83,36.83,3600.0
2011-06-15 13:10:00,36.84,36.84,36.79,36.82,2800.0,36.84,36.84,36.79,36.82,2800.0
2011-06-15 13:15:00,36.84,36.87,36.84,36.84,1400.0,36.84,36.87,36.84,36.84,1400.0
2011-06-15 13:20:00,36.84,36.84,36.77,36.77,12000.0,36.84,36.84,36.77,36.77,12000.0
2011-06-15 13:25:00,36.77,36.79,36.76,36.78,12600.0,36.77,36.79,36.76,36.78,12600.0
2011-06-15 13:30:00,36.77,36.78,36.76,36.78,8800.0,36.77,36.78,36.76,36.78,8800.0
2011-06-15 13:35:00,36.79,36.82,36.77,36.82,9000.0,36.79,36.82,36.77,36.82,9000.0
2011-06-15 13:40:00,36.84,36.84,36.82,36.83,1800.0,36.84,36.84,36.82,36.83,1800.0
2011-06-15 13:45:00,36.82,36.82,36.79,36.79,1200.0,36.82,36.82,36.79,36.79,1200.0
2011-06-15 13:50:00,36.77,36.77,36.73,36.74,2800.0,36.77,36.77,36.73,36.74,2800.0
2011-06-15 13:55:00,36.74,36.82,36.74,36.8,1600.0,36.74,36.82,36.74,36.8,1600.0
2011-06-15 14:00:00,36.81,36.87,36.81,36.85,6800.0,36.81,36.87,36.81,36.85,6800.0
2011-06-15 14:05:00,36.88,36.91,36.88,36.88,6400.0,36.88,36.91,36.88,36.88,6400.0
2011-06-15 14:10:00,36.87,36.87,36.81,36.81,2400.0,36.87,36.87,36.81,36.81,2400.0
2011-06-15 14:15:00,36.81,36.81,36.75,36.76,4600.0,36.81,36.81,36.75,36.76,4600.0
2011-06-15 14:20:00,36.73,36.74,36.71,36.71,3600.0,36.73,36.74,36.71,36.71,3600.0
2011-06-15 14:25:00,36.69,36.72,36.66,36.67,3000.0,36.69,36.72,36.66,36.67,3000.0
2011-06-15 14:30:00,36.66,36.73,36.66,36.71,11200.0,36.66,36.73,36.66,36.71,11200.0
2011-06-15 14:35:00,36.71,36.75,36.7,36.72,6000.0,36.71,36.75,36.7,36.72,6000.0
2011-06-15 14:40:00,36.73,36.73,36.67,36.67,3600.0,36.73,36.73,36.67,36.67,3600.0
2011-06-15 14:45:00,36.67,36.71,36.6,36.63,11400.0,36.67,36.71,36.6,36.63,11400.0
2011-06-15 14:50:00,36.64,36.66,36.57,36.59,4800.0,36.64,36.66,36.57,36.59,4800.0
2011-06-15 14:55:00,36.6,36.62,36.6,36.6,3000.0,36.6,36.62,36.6,36.6,3000.0
2011-06-15 15:00:00,36.6,36.6,36.54,36.57,6000.0,36.6,36.6,36.54,36.57,6000.0
2011-06-15 15:05:00,36.55,36.55,36.48,36.49,5600.0,36.55,36.55,36.48,36.49,5600.0
2011-06-15 15:10:00,36.49,36.49,36.45,36.49,3800.0,36.49,36.49,36.45,36.49,3800.0
2011-06-15 15:15:00,36.49,36.56,36.49,36.53,8000.0,36.49,36.56,36.49,36.53,8000.0
2011-06-15 15:20:00,36.55,36.58,36.52,36.58,7000.0,36.55,36.58,36.52,36.58,7000.0
2011-06-15 15:25:00,36.58,36.63,36.58,36.6,9600.0,36.58,36.63,36.58,36.6,9600.0
2011-06-15 15:30:00,36.6,36.64,36.57,36.6,10800.0,36.6,36.64,36.57,36.6,10800.0
2011-06-15 15:35:00,36.62,36.66,36.59,36.62,9400.0,36.62,36.66,36.59,36.62,9400.0
2011-06-15 15:40:00,36.62,36.65,36.6,36.63,8600.0,36.62,36.65,36.6,36.63,8600.0
2011-06-15 15:45:00,36.65,36.71,36.62,36.64,13800.0,36.65,36.71,36.62,36.64,13800.0
2011-06-15 15:50:00,36.6,36.63,36.57,36.61,17600.0,36.6,36.63,36.57,36.61,17600.0
2011-06-15 15:55:00,36.6,36.62,36.52,36.55,40000.0,36.6,36.62,36.52,36.55,40000.0
2011-06-16 09:30:00,36.49,36.79,36.49,36.72,4400.0,36.49,36.79,36.49,36.72,4400.0
2011-06-16 09:35:00,36.69,36.69,36.54,36.54,2600.0,36.69,36.69,36.54,36.54,2600.0
2011-06-16 09:40:00,36.57,36.59,36.54,36.56,5000.0,36.57,36.59,36.54,36.56,5000.0
2011-06-16 09:45:00,36.55,36.55,36.55,36.55,400.0,36.55,36.55,36.55,36.55,400.0
2011-06-16 09:50:00,36.58,36.63,36.58,36.63,4200.0,36.58,36.63,36.58,36.63,4200.0
2011-06-16 09:55:00,36.6,36.6,36.53,36.55,3800.0,36.6,36.6,36.53,36.55,3800.0
2011-06-16 10:00:00,36.55,36.61,36.37,36.61,34200.0,36.55,36.61,36.37,36.61,34200.0
2011-06-16 10:05:00,36.61,36.65,36.6,36.6,3200.0,36.61,36.65,36.6,36.6,3200.0
2011-06-16 10:10:00,36.6,36.67,36.6,36.67,1000.0,36.6,36.67,36.6,36.67,1000.0
2011-06-16 10:15:00,36.68,36.69,36.68,36.69,2200.0,36.68,36.69,36.68,36.69,2200.0
2011-06-16 10:20:00,36.7,36.73,36.7,36.73,3000.0,36.7,36.73,36.7,36.73,3000.0
2011-06-16 10:25:00,36.7,36.74,36.7,36.74,400.0,36.7,36.74,36.7,36.74,400.0
2011-06-16 10:30:00,36.73,36.77,36.73,36.77,4800.0,36.73,36.77,36.73,36.77,4800.0
2011-06-16 10:35:00,36.8,36.83,36.79,36.82,4800.0,36.8,36.83,36.79,36.82,4800.0
2011-06-16 10:40:00,36.85,36.88,36.82,36.83,3800.0,36.85,36.88,36.82,36.83,3800.0
2011-06-16 10:45:00,36.83,36.83,36.76,36.76,3000.0,36.83,36.83,36.76,36.76,3000.0
2011-06-16 10:50:00,36.79,36.79,36.71,36.71,2600.0,36.79,36.79,36.71,36.71,2600.0
2011-06-16 10:55:00,36.73,36.76,36.7,36.7,2600.0,36.73,36.76,36.7,36.7,2600.0
2011-06-16 11:00:00,36.71,36.71,36.66,36.66,1000.0,36.71,36.71,36.66,36.66,1000.0
2011-06-16 11:05:00,36.66,36.66,36.63,36.63,1000.0,36.66,36.66,36.63,36.63,1000.0
2011-06-16 11:10:00,36.63,36.69,36.63,36.68,5200.0,36.63,36.69,36.63,36.68,5200.0
2011-06-16 11:15:00,36.67,36.73,36.62,36.73,1600.0,36.67,36.73,36.62,36.73,1600.0
2011-06-16 11:20:00,36.77,36.78,36.71,36.74,2400.0,36.77,36.78,36.71,36.74,2400.0
2011-06-16 11:25:00,36.76,36.77,36.74,36.77,1000.0,36.76,36.77,36.74,36.77,1000.0
2011-06-16 11:30:00,36.8,36.83,36.79,36.81,2200.0,36.8,36.83,36.79,36.81,2200.0
2011-06-16 11:35:00,36.81,36.83,36.79,36.79,2000.0,36.81,36.83,36.79,36.79,2000.0
2011-06-16 11:40:00,36.8,36.8,36.8,36.8,400.0,36.8,36.8,36.8,36.8,400.0
2011-06-16 11:45:00,36.81,36.9,36.81,36.85,4800.0,36.81,36.9,36.81,36.85,4800.0
2011-06-16 11:50:00,36.84,36.86,36.83,36.84,3200.0,36.84,36.86,36.83,36.84,3200.0
2011-06-16 11:55:00,36.88,36.88,36.83,36.83,800.0,36.88,36.88,36.83,36.83,800.0
2011-06-16 12:00:00,36.83,36.83,36.83,36.83,1600.0,36.83,36.83,36.83,36.83,1600.0
2011-06-16 12:05:00,36.82,36.83,36.82,36.83,1200.0,36.82,36.83,36.82,36.83,1200.0
2011-06-16 12:10:00,36.82,36.82,36.82,36.82,800.0,36.82,36.82,36.82,36.82,800.0
2011-06-16 12:15:00,36.8,36.82,36.78,36.78,2400.0,36.8,36.82,36.78,36.78,2400.0
2011-06-16 12:20:00,36.78,36.84,36.78,36.82,2600.0,36.78,36.84,36.78,36.82,2600.0
2011-06-16 12:25:00,36.78,36.84,36.78,36.84,1600.0,36.78,36.84,36.78,36.84,1600.0
2011-06-16 12:30:00,36.82,36.83,36.76,36.77,2600.0,36.82,36.83,36.76,36.77,2600.0
2011-06-16 12:35:00,36.77,36.83,36.76,36.79,5400.0,36.77,36.83,36.76,36.79,5400.0
2011-06-16 12:40:00,36.79,36.79,36.77,36.77,400.0,36.79,36.79,36.77,36.77,400.0
2011-06-16 12:45:00,36.8,36.81,36.79,36.79,5000.0,36.8,36.81,36.79,36.79,5000.0
2011-06-16 12:50:00,36.79,36.79,36.77,36.79,4000.0,36.79,36.79,36.77,36.79,4000.0
2011-06-16 12:55:00,36.81,36.81,36.77,36.79,5800.0,36.81,36.81,36.77,36.79,5800.0
2011-06-16 13:00:00,36.77,36.77,36.67,36.67,4000.0,36.77,36.77,36.67,36.67,4000.0
2011-06-16 13:05:00,36.7,36.7,36.7,36.7,2200.0,36.7,36.7,36.7,36.7,2200.0
2011-06-16 13:10:00,36.71,36.75,36.7,36.7,3200.0,36.71,36.75,36.7,36.7,3200.0
2011-06-16 13:15:00,36.7,36.72,36.69,36.72,3200.0,36.7,36.72,36.69,36.72,3200.0
2011-06-16 13:20:00,36.73,36.73,36.67,36.67,1400.0,36.73,36.73,36.67,36.67,1400.0
2011-06-16 13:25:00,36.66,36.68,36.63,36.63,3200.0,36.66,36.68,36.63,36.63,3200.0
2011-06-16 13:30:00,36.65,36.65,36.63,36.63,1400.0,36.65,36.65,36.63,36.63,1400.0
2011-06-16 13:35:00,36.62,36.62,36.56,36.58,13200.0,36.62,36.62,36.56,36.58,13200.0
2011-06-16 13:40:00,36.56,36.57,36.52,36.55,4000.0,36.56,36.57,36.52,36.55,4000.0
2011-06-16 13:45:00,36.55,36.55,36.49,36.52,3200.0,36.55,36.55,36.49,36.52,3200.0
2011-06-16 13:50:00,36.52,36.54,36.52,36.54,2000.0,36.52,36.54,36.52,36.54,2000.0
2011-06-16 13:55:00,36.51,36.52,36.45,36.45,6800.0,36.51,36.52,36.45,36.45,6800.0
2011-06-16 14:00:00,36.44,36.48,36.44,36.48,4200.0,36.44,36.48,36.44,36.48,4200.0
2011-06-16 14:05:00,36.49,36.49,36.42,36.48,3400.0,36.49,36.49,36.42,36.48,3400.0
2011-06-16 14:10:00,36.47,36.49,36.4,36.4,2400.0,36.47,36.49,36.4,36.4,2400.0
2011-06-16 14:15:00,36.42,36.42,36.3,36.34,12600.0,36.42,36.42,36.3,36.34,12600.0
2011-06-16 14:20:00,36.35,36.38,36.34,36.35,2600.0,36.35,36.38,36.34,36.35,2600.0
2011-06-16 14:25:00,36.38,36.42,36.32,36.32,5600.0,36.38,36.42,36.32,36.32,5600.0
2011-06-16 14:30:00,36.37,36.41,36.34,36.39,4800.0,36.37,36.41,36.34,36.39,4800.0
2011-06-16 14:35:00,36.38,36.38,36.31,36.32,6400.0,36.38,36.38,36.31,36.32,6400.0
2011-06-16 14:40:00,36.32,36.33,36.29,36.31,3400.0,36.32,36.33,36.29,36.31,3400.0
2011-06-16 14:45:00,36.26,36.35,36.26,36.27,18800.0,36.26,36.35,36.26,36.27,18800.0
2011-06-16 14:50:00,36.3,36.36,36.3,36.35,24000.0,36.3,36.36,36.3,36.35,24000.0
2011-06-16 14:55:00,36.34,36.39,36.34,36.37,3800.0,36.34,36.39,36.34,36.37,3800.0
2011-06-16 15:00:00,36.38,36.39,36.35,36.38,6000.0,36.38,36.39,36.35,36.38,6000.0
2011-06-16 15:05:00,36.38,36.38,36.37,36.38,7200.0,36.38,36.38,36.37,36.38,7200.0
2011-06-16 15:10:00,36.38,36.39,36.37,36.37,3200.0,36.38,36.39,36.37,36.37,3200.0
2011-06-16 15:15:00,36.35,36.38,36.35,36.38,800.0,36.35,36.38,36.35,36.38,800.0
2011-06-16 15:20:00,36.37,36.43,36.37,36.43,3800.0,36.37,36.43,36.37,36.43,3800.0
2011-06-16 15:25:00,36.46,36.46,36.45,36.45,3800.0,36.46,36.46,36.45,36.45,3800.0
2011-06-16 15:30:00,36.46,36.51,36.45,36.46,16600.0,36.46,36.51,36.45,36.46,16600.0
2011-06-16 15:35:00,36.45,36.47,36.45,36.45,12400.0,36.45,36.47,36.45,36.45,12400.0
2011-06-16 15:40:00,36.47,36.47,36.44,36.46,2800.0,36.47,36.47,36.44,36.46,2800.0
2011-06-16 15:45:00,36.49,36.49,36.46,36.47,3200.0,36.49,36.49,36.46,36.47,3200.0
2011-06-16 15:50:00,36.46,36.54,36.46,36.54,3400.0,36.46,36.54,36.46,36.54,3400.0
2011-06-16 15:55:00,36.52,36.53,36.49,36.5,8200.0,36.52,36.53,36.49,36.5,8200.0
2011-06-17 09:30:00,36.76,36.76,36.76,36.76,110600.0,36.76,36.76,36.76,36.76,110600.0
2011-06-17 09:35:00,36.88,37.01,36.76,36.87,4800.0,36.88,37.01,36.76,36.87,4800.0
2011-06-17 09:40:00,36.87,36.98,36.87,36.98,2000.0,36.87,36.98,36.87,36.98,2000.0
2011-06-17 09:45:00,36.97,37.06,36.96,37.04,1200.0,36.97,37.06,36.96,37.04,1200.0
2011-06-17 09:50:00,36.99,36.99,36.95,36.95,3800.0,36.99,36.99,36.95,36.95,3800.0
2011-06-17 09:55:00,36.9,36.9,36.8,36.8,4200.0,36.9,36.9,36.8,36.8,4200.0
2011-06-17 10:00:00,36.77,36.81,36.76,36.81,2600.0,36.77,36.81,36.76,36.81,2600.0
2011-06-17 10:05:00,36.8,36.81,36.77,36.77,3400.0,36.8,36.81,36.77,36.77,3400.0
2011-06-17 10:10:00,36.82,36.83,36.82,36.83,600.0,36.82,36.83,36.82,36.83,600.0
2011-06-17 10:15:00,36.9,36.9,36.85,36.88,2200.0,36.9,36.9,36.85,36.88,2200.0
2011-06-17 10:20:00,36.88,36.88,36.85,36.87,3800.0,36.88,36.88,36.85,36.87,3800.0
2011-06-17 10:25:00,36.87,36.87,36.79,36.81,2200.0,36.87,36.87,36.79,36.81,2200.0
2011-06-17 10:30:00,36.81,36.88,36.81,36.83,1200.0,36.81,36.88,36.81,36.83,1200.0
2011-06-17 10:35:00,36.87,36.87,36.84,36.84,800.0,36.87,36.87,36.84,36.84,800.0
2011-06-17 10:40:00,36.85,36.88,36.85,36.88,800.0,36.85,36.88,36.85,36.88,800.0
2011-06-17 10:45:00,36.92,37.01,36.91,37.01,4000.0,36.92,37.01,36.91,37.01,4000.0
2011-06-17 10:50:00,37.04,37.08,37.04,37.07,5000.0,37.04,37.08,37.04,37.07,5000.0
2011-06-17 10:55:00,37.07,37.07,37.05,37.05,3400.0,37.07,37.07,37.05,37.05,3400.0
2011-06-17 11:00:00,37.01,37.05,36.98,36.98,2800.0,37.01,37.05,36.98,36.98,2800.0
2011-06-17 11:05:00,36.97,36.99,36.93,36.94,3600.0,36.97,36.99,36.93,36.94,3600.0
2011-06-17 11:10:00,36.94,36.94,36.9,36.91,5200.0,36.94,36.94,36.9,36.91,5200.0
2011-06-17 11:15:00,36.93,36.95,36.93,36.95,2200.0,36.93,36.95,36.93,36.95,2200.0
2011-06-17 11:20:00,36.98,36.99,36.94,36.94,2600.0,36.98,36.99,36.94,36.94,2600.0
2011-06-17 11:25:00,36.93,36.96,36.93,36.96,2200.0,36.93,36.96,36.93,36.96,2200.0
2011-06-17 11:30:00,36.97,36.97,36.93,36.95,2200.0,36.97,36.97,36.93,36.95,2200.0
2011-06-17 11:35:00,36.95,36.95,36.91,36.92,3800.0,36.95,36.95,36.91,36.92,3800.0
2011-06-17 11:40:00,36.91,36.91,36.9,36.9,1200.0,36.91,36.91,36.9,36.9,1200.0
2011-06-17 11:45:00,36.88,36.9,36.88,36.9,1200.0,36.88,36.9,36.88,36.9,1200.0
2011-06-17 11:50:00,36.89,36.9,36.89,36.9,800.0,36.89,36.9,36.89,36.9,800.0
2011-06-17 11:55:00,36.88,36.9,36.88,36.9,800.0,36.88,36.9,36.88,36.9,800.0
2011-06-17 12:00:00,36.9,36.9,36.9,36.9,1000.0,36.9,36.9,36.9,36.9,1000.0
2011-06-17 12:05:00,36.9,36.9,36.88,36.88,1800.0,36.9,36.9,36.88,36.88,1800.0
2011-06-17 12:10:00,36.88,36.9,36.88,36.88,2000.0,36.88,36.9,36.88,36.88,2000.0
2011-06-17 12:15:00,36.87,36.87,36.85,36.86,45000.0,36.87,36.87,36.85,36.86,45000.0
2011-06-17 12:20:00,36.84,36.85,36.82,36.82,6200.0,36.84,36.85,36.82,36.82,6200.0
2011-06-17 12:25:00,36.83,36.87,36.83,36.86,2000.0,36.83,36.87,36.83,36.86,2000.0
2011-06-17 12:30:00,36.87,36.9,36.87,36.9,1600.0,36.87,36.9,36.87,36.9,1600.0
2011-06-17 12:35:00,36.87,36.87,36.84,36.85,3400.0,36.87,36.87,36.84,36.85,3400.0
2011-06-17 12:40:00,36.86,36.86,36.85,36.85,2000.0,36.86,36.86,36.85,36.85,2000.0
2011-06-17 12:45:00,36.85,36.86,36.85,36.85,1400.0,36.85,36.86,36.85,36.85,1400.0
2011-06-17 12:50:00,36.85,36.85,36.83,36.83,6200.0,36.85,36.85,36.83,36.83,6200.0
2011-06-17 12:55:00,36.81,36.83,36.8,36.82,3800.0,36.81,36.83,36.8,36.82,3800.0
2011-06-17 13:00:00,36.82,36.82,36.82,36.82,200.0,36.82,36.82,36.82,36.82,200.0
2011-06-17 13:05:00,36.82,36.82,36.77,36.77,4800.0,36.82,36.82,36.77,36.77,4800.0
2011-06-17 13:10:00,36.81,36.82,36.81,36.81,1600.0,36.81,36.82,36.81,36.81,1600.0
2011-06-17 13:15:00,36.8,36.81,36.79,36.79,7000.0,36.8,36.81,36.79,36.79,7000.0
2011-06-17 13:20:00,36.79,36.79,36.78,36.79,2600.0,36.79,36.79,36.78,36.79,2600.0
2011-06-17 13:25:00,36.77,36.8,36.77,36.8,3400.0,36.77,36.8,36.77,36.8,3400.0
2011-06-17 13:30:00,36.81,36.81,36.79,36.81,1400.0,36.81,36.81,36.79,36.81,1400.0
2011-06-17 13:35:00,36.82,36.82,36.81,36.82,2000.0,36.82,36.82,36.81,36.82,2000.0
2011-06-17 13:40:00,36.82,36.82,36.8,36.8,3000.0,36.82,36.82,36.8,36.8,3000.0
2011-06-17 13:45:00,36.79,36.82,36.79,36.82,3800.0,36.79,36.82,36.79,36.82,3800.0
2011-06-17 13:50:00,36.82,36.83,36.81,36.83,9400.0,36.82,36.83,36.81,36.83,9400.0
2011-06-17 13:55:00,36.81,36.83,36.8,36.82,8200.0,36.81,36.83,36.8,36.82,8200.0
2011-06-17 14:00:00,36.82,36.83,36.82,36.83,2600.0,36.82,36.83,36.82,36.83,2600.0
2011-06-17 14:05:00,36.83,36.85,36.82,36.85,18200.0,36.83,36.85,36.82,36.85,18200.0
2011-06-17 14:10:00,36.85,36.85,36.83,36.85,26200.0,36.85,36.85,36.83,36.85,26200.0
2011-06-17 14:15:00,36.85,36.87,36.85,36.87,17400.0,36.85,36.87,36.85,36.87,17400.0
2011-06-17 14:20:00,36.87,36.88,36.87,36.88,5800.0,36.87,36.88,36.87,36.88,5800.0
2011-06-17 14:25:00,36.88,36.89,36.88,36.89,10800.0,36.88,36.89,36.88,36.89,10800.0
2011-06-17 14:30:00,36.89,36.91,36.88,36.9,35400.0,36.89,36.91,36.88,36.9,35400.0
2011-06-17 14:35:00,36.9,36.9,36.88,36.89,36200.0,36.9,36.9,36.88,36.89,36200.0
2011-06-17 14:40:00,36.9,36.9,36.89,36.89,7000.0,36.9,36.9,36.89,36.89,7000.0
2011-06-17 14:45:00,36.89,36.89,36.86,36.86,4800.0,36.89,36.89,36.86,36.86,4800.0
2011-06-17 14:50:00,36.86,36.87,36.85,36.86,3800.0,36.86,36.87,36.85,36.86,3800.0
2011-06-17 14:55:00,36.86,36.88,36.86,36.87,4600.0,36.86,36.88,36.86,36.87,4600.0
2011-06-17 15:00:00,36.87,36.9,36.87,36.87,2000.0,36.87,36.9,36.87,36.87,2000.0
2011-06-17 15:05:00,36.87,36.87,36.84,36.84,65800.0,36.87,36.87,36.84,36.84,65800.0
2011-06-17 15:10:00,36.82,36.83,36.77,36.79,7600.0,36.82,36.83,36.77,36.79,7600.0
2011-06-17 15:15:00,36.79,36.8,36.67,36.72,7600.0,36.79,36.8,36.67,36.72,7600.0
2011-06-17 15:20:00,36.73,36.73,36.66,36.7,4400.0,36.73,36.73,36.66,36.7,4400.0
2011-06-17 15:25:00,36.71,36.77,36.71,36.76,8000.0,36.71,36.77,36.71,36.76,8000.0
2011-06-17 15:30:00,36.77,36.82,36.76,36.77,7400.0,36.77,36.82,36.76,36.77,7400.0
2011-06-17 15:35:00,36.77,36.8,36.74,36.75,34200.0,36.77,36.8,36.74,36.75,34200.0
2011-06-17 15:40:00,36.77,36.78,36.75,36.78,4400.0,36.77,36.78,36.75,36.78,4400.0
2011-06-17 15:45:00,36.79,36.8,36.73,36.79,8200.0,36.79,36.8,36.73,36.79,8200.0
2011-06-17 15:50:00,36.79,36.79,36.69,36.74,20600.0,36.79,36.79,36.69,36.74,20600.0
2011-06-17 15:55:00,36.74,36.74,36.57,36.62,69200.0,36.74,36.74,36.57,36.62,69200.0
2011-06-20 09:30:00,36.63,36.63,36.63,36.63,4800.0,36.63,36.63,36.63,36.63,4800.0
2011-06-20 09:35:00,36.65,36.93,36.65,36.75,1000.0,36.65,36.93,36.65,36.75,1000.0
2011-06-20 09:40:00,36.79,36.98,36.79,36.98,5800.0,36.79,36.98,36.79,36.98,5800.0
2011-06-20 09:45:00,36.96,37.02,36.92,37.02,8000.0,36.96,37.02,36.92,37.02,8000.0
2011-06-20 09:50:00,37.02,37.03,36.98,37.02,6000.0,37.02,37.03,36.98,37.02,6000.0
2011-06-20 09:55:00,37.0,37.05,36.99,37.03,6000.0,37.0,37.05,36.99,37.03,6000.0
2011-06-20 10:00:00,36.99,37.02,36.99,36.99,3600.0,36.99,37.02,36.99,36.99,3600.0
2011-06-20 10:05:00,36.91,36.91,36.9,36.9,1600.0,36.91,36.91,36.9,36.9,1600.0
2011-06-20 10:10:00,36.93,36.93,36.89,36.9,5800.0,36.93,36.93,36.89,36.9,5800.0
2011-06-20 10:15:00,36.88,36.92,36.88,36.91,3800.0,36.88,36.92,36.88,36.91,3800.0
2011-06-20 10:20:00,36.92,36.92,36.9,36.9,3600.0,36.92,36.92,36.9,36.9,3600.0
2011-06-20 10:25:00,36.88,36.91,36.87,36.88,5600.0,36.88,36.91,36.87,36.88,5600.0
2011-06-20 10:30:00,36.88,37.02,36.88,37.02,19000.0,36.88,37.02,36.88,37.02,19000.0
2011-06-20 10:35:00,37.0,37.02,36.99,37.02,5800.0,37.0,37.02,36.99,37.02,5800.0
2011-06-20 10:40:00,37.02,37.04,37.01,37.04,4600.0,37.02,37.04,37.01,37.04,4600.0
2011-06-20 10:45:00,37.05,37.05,36.99,37.0,4600.0,37.05,37.05,36.99,37.0,4600.0
2011-06-20 10:50:00,37.04,37.04,36.99,36.99,1000.0,37.04,37.04,36.99,36.99,1000.0
2011-06-20 10:55:00,37.01,37.04,36.98,36.98,2200.0,37.01,37.04,36.98,36.98,2200.0
2011-06-20 11:00:00,36.97,36.97,36.93,36.95,2000.0,36.97,36.97,36.93,36.95,2000.0
2011-06-20 11:05:00,36.98,37.01,36.98,36.98,1800.0,36.98,37.01,36.98,36.98,1800.0
2011-06-20 11:10:00,36.94,36.99,36.94,36.99,1000.0,36.94,36.99,36.94,36.99,1000.0
2011-06-20 11:15:00,36.98,36.98,36.89,36.92,1400.0,36.98,36.98,36.89,36.92,1400.0
2011-06-20 11:20:00,36.96,36.99,36.96,36.99,2200.0,36.96,36.99,36.96,36.99,2200.0
2011-06-20 11:25:00,36.99,36.99,36.98,36.98,1000.0,36.99,36.99,36.98,36.98,1000.0
2011-06-20 11:30:00,36.99,37.02,36.99,36.99,1800.0,36.99,37.02,36.99,36.99,1800.0
2011-06-20 11:35:00,36.99,37.01,36.99,37.0,800.0,36.99,37.01,36.99,37.0,800.0
2011-06-20 11:40:00,37.0,37.03,37.0,37.03,4800.0,37.0,37.03,37.0,37.03,4800.0
2011-06-20 11:45:00,37.03,37.03,37.03,37.03,0.0,37.03,37.03,37.03,37.03,0.0
2011-06-20 11:50:00,37.04,37.05,37.04,37.05,1600.0,37.04,37.05,37.04,37.05,1600.0
2011-06-20 11:55:00,37.02,37.05,37.02,37.05,1200.0,37.02,37.05,37.02,37.05,1200.0
2011-06-20 12:00:00,37.04,37.07,37.04,37.07,2600.0,37.04,37.07,37.04,37.07,2600.0
2011-06-20 12:05:00,37.07,37.07,37.04,37.04,1400.0,37.07,37.07,37.04,37.04,1400.0
2011-06-20 12:10:00,37.02,37.02,36.99,36.99,1400.0,37.02,37.02,36.99,36.99,1400.0
2011-06-20 12:15:00,37.02,37.05,37.02,37.04,1000.0,37.02,37.05,37.02,37.04,1000.0
2011-06-20 12:20:00,37.02,37.02,37.02,37.02,600.0,37.02,37.02,37.02,37.02,600.0
2011-06-20 12:25:00,37.05,37.05,37.04,37.05,800.0,37.05,37.05,37.04,37.05,800.0
2011-06-20 12:30:00,37.07,37.09,37.05,37.09,7200.0,37.07,37.09,37.05,37.09,7200.0
2011-06-20 12:35:00,37.09,37.1,37.07,37.1,8800.0,37.09,37.1,37.07,37.1,8800.0
2011-06-20 12:40:00,37.09,37.1,37.09,37.09,1800.0,37.09,37.1,37.09,37.09,1800.0
2011-06-20 12:45:00,37.06,37.06,37.06,37.06,600.0,37.06,37.06,37.06,37.06,600.0
2011-06-20 12:50:00,37.08,37.09,37.06,37.06,11600.0,37.08,37.09,37.06,37.06,11600.0
2011-06-20 12:55:00,37.1,37.1,37.06,37.07,2000.0,37.1,37.1,37.06,37.07,2000.0
2011-06-20 13:00:00,37.07,37.1,37.07,37.08,1400.0,37.07,37.1,37.07,37.08,1400.0
2011-06-20 13:05:00,37.07,37.07,37.02,37.05,2400.0,37.07,37.07,37.02,37.05,2400.0
2011-06-20 13:10:00,37.05,37.05,37.05,37.05,0.0,37.05,37.05,37.05,37.05,0.0
2011-06-20 13:15:00,37.02,37.05,37.02,37.05,600.0,37.02,37.05,37.02,37.05,600.0
2011-06-20 13:20:00,37.02,37.02,37.02,37.02,200.0,37.02,37.02,37.02,37.02,200.0
2011-06-20 13:25:00,37.02,37.02,37.02,37.02,0.0,37.02,37.02,37.02,37.02,0.0
2011-06-20 13:30:00,37.04,37.05,37.02,37.04,1800.0,37.04,37.05,37.02,37.04,1800.0
2011-06-20 13:35:00,37.04,37.1,37.04,37.1,3200.0,37.04,37.1,37.04,37.1,3200.0
2011-06-20 13:40:00,37.1,37.1,37.09,37.09,400.0,37.1,37.1,37.09,37.09,400.0
2011-06-20 13:45:00,37.1,37.1,37.1,37.1,200.0,37.1,37.1,37.1,37.1,200.0
2011-06-20 13:50:00,37.08,37.1,37.08,37.1,1000.0,37.08,37.1,37.08,37.1,1000.0
2011-06-20 13:55:00,37.1,37.1,37.08,37.08,1800.0,37.1,37.1,37.08,37.08,1800.0
2011-06-20 14:00:00,37.09,37.09,37.08,37.08,800.0,37.09,37.09,37.08,37.08,800.0
2011-06-20 14:05:00,37.08,37.09,37.07,37.08,3000.0,37.08,37.09,37.07,37.08,3000.0
2011-06-20 14:10:00,37.08,37.08,37.07,37.07,400.0,37.08,37.08,37.07,37.07,400.0
2011-06-20 14:15:00,37.06,37.06,37.03,37.06,1400.0,37.06,37.06,37.03,37.06,1400.0
2011-06-20 14:20:00,37.05,37.05,37.01,37.01,2000.0,37.05,37.05,37.01,37.01,2000.0
2011-06-20 14:25:00,37.0,37.01,37.0,37.01,400.0,37.0,37.01,37.0,37.01,400.0
2011-06-20 14:30:00,37.01,37.01,37.01,37.01,800.0,37.01,37.01,37.01,37.01,800.0
2011-06-20 14:35:00,37.03,37.06,37.02,37.05,3000.0,37.03,37.06,37.02,37.05,3000.0
2011-06-20 14:40:00,37.04,37.08,37.04,37.08,2000.0,37.04,37.08,37.04,37.08,2000.0
2011-06-20 14:45:00,37.08,37.08,37.07,37.08,1000.0,37.08,37.08,37.07,37.08,1000.0
2011-06-20 14:50:00,37.07,37.08,37.04,37.04,3400.0,37.07,37.08,37.04,37.04,3400.0
2011-06-20 14:55:00,37.04,37.06,37.03,37.05,4000.0,37.04,37.06,37.03,37.05,4000.0
2011-06-20 15:00:00,37.06,37.06,37.02,37.04,2800.0,37.06,37.06,37.02,37.04,2800.0
2011-06-20 15:05:00,37.02,37.02,37.01,37.01,2000.0,37.02,37.02,37.01,37.01,2000.0
2011-06-20 15:10:00,37.01,37.04,37.0,37.02,11200.0,37.01,37.04,37.0,37.02,11200.0
2011-06-20 15:15:00,37.02,37.02,37.01,37.02,10600.0,37.02,37.02,37.01,37.02,10600.0
2011-06-20 15:20:00,37.02,37.03,37.0,37.03,5200.0,37.02,37.03,37.0,37.03,5200.0
2011-06-20 15:25:00,37.02,37.04,37.02,37.03,1400.0,37.02,37.04,37.02,37.03,1400.0
2011-06-20 15:30:00,37.04,37.06,37.03,37.06,3200.0,37.04,37.06,37.03,37.06,3200.0
2011-06-20 15:35:00,37.06,37.08,37.06,37.08,5000.0,37.06,37.08,37.06,37.08,5000.0
2011-06-20 15:40:00,37.07,37.1,37.07,37.1,11200.0,37.07,37.1,37.07,37.1,11200.0
2011-06-20 15:45:00,37.1,37.13,37.09,37.13,10200.0,37.1,37.13,37.09,37.13,10200.0
2011-06-20 15:50:00,37.12,37.13,37.09,37.1,9200.0,37.12,37.13,37.09,37.1,9200.0
2011-06-20 15:55:00,37.1,37.15,37.09,37.1,36400.0,37.1,37.15,37.09,37.1,36400.0
2011-06-21 09:30:00,37.4,37.4,37.16,37.21,8400.0,37.4,37.4,37.16,37.21,8400.0
2011-06-21 09:35:00,37.24,37.24,37.22,37.22,800.0,37.24,37.24,37.22,37.22,800.0
2011-06-21 09:40:00,37.26,37.31,37.26,37.28,5000.0,37.26,37.31,37.26,37.28,5000.0
2011-06-21 09:45:00,37.26,37.31,37.26,37.29,3400.0,37.26,37.31,37.26,37.29,3400.0
2011-06-21 09:50:00,37.28,37.43,37.28,37.39,7600.0,37.28,37.43,37.28,37.39,7600.0
2011-06-21 09:55:00,37.4,37.44,37.33,37.38,7200.0,37.4,37.44,37.33,37.38,7200.0
2011-06-21 10:00:00,37.45,37.54,37.41,37.54,8800.0,37.45,37.54,37.41,37.54,8800.0
2011-06-21 10:05:00,37.52,37.58,37.52,37.56,6200.0,37.52,37.58,37.52,37.56,6200.0
2011-06-21 10:10:00,37.56,37.56,37.41,37.46,7000.0,37.56,37.56,37.41,37.46,7000.0
2011-06-21 10:15:00,37.47,37.49,37.44,37.44,2200.0,37.47,37.49,37.44,37.44,2200.0
2011-06-21 10:20:00,37.48,37.5,37.46,37.49,2600.0,37.48,37.5,37.46,37.49,2600.0
2011-06-21 10:25:00,37.52,37.54,37.49,37.53,4000.0,37.52,37.54,37.49,37.53,4000.0
2011-06-21 10:30:00,37.53,37.55,37.51,37.52,4200.0,37.53,37.55,37.51,37.52,4200.0
2011-06-21 10:35:00,37.52,37.55,37.46,37.52,38800.0,37.52,37.55,37.46,37.52,38800.0
2011-06-21 10:40:00,37.52,37.65,37.52,37.56,24000.0,37.52,37.65,37.52,37.56,24000.0
2011-06-21 10:45:00,37.58,37.6,37.58,37.6,6400.0,37.58,37.6,37.58,37.6,6400.0
2011-06-21 10:50:00,37.59,37.65,37.59,37.63,3600.0,37.59,37.65,37.59,37.63,3600.0
2011-06-21 10:55:00,37.65,37.65,37.57,37.58,4000.0,37.65,37.65,37.57,37.58,4000.0
2011-06-21 11:00:00,37.61,37.64,37.6,37.64,4600.0,37.61,37.64,37.6,37.64,4600.0
2011-06-21 11:05:00,37.63,37.63,37.59,37.6,5200.0,37.63,37.63,37.59,37.6,5200.0
2011-06-21 11:10:00,37.61,37.66,37.61,37.64,1800.0,37.61,37.66,37.61,37.64,1800.0
2011-06-21 11:15:00,37.66,37.7,37.66,37.7,5800.0,37.66,37.7,37.66,37.7,5800.0
2011-06-21 11:20:00,37.7,37.74,37.68,37.73,9800.0,37.7,37.74,37.68,37.73,9800.0
2011-06-21 11:25:00,37.73,37.81,37.72,37.8,11200.0,37.73,37.81,37.72,37.8,11200.0
2011-06-21 11:30:00,37.81,37.83,37.8,37.81,9200.0,37.81,37.83,37.8,37.81,9200.0
2011-06-21 11:35:00,37.79,37.82,37.79,37.81,5200.0,37.79,37.82,37.79,37.81,5200.0
2011-06-21 11:40:00,37.81,37.83,37.78,37.83,15400.0,37.81,37.83,37.78,37.83,15400.0
2011-06-21 11:45:00,37.83,37.92,37.83,37.9,12800.0,37.83,37.92,37.83,37.9,12800.0
2011-06-21 11:50:00,37.9,37.92,37.79,37.85,13600.0,37.9,37.92,37.79,37.85,13600.0
2011-06-21 11:55:00,37.85,37.9,37.85,37.89,5400.0,37.85,37.9,37.85,37.89,5400.0
2011-06-21 12:00:00,37.89,37.91,37.88,37.89,6000.0,37.89,37.91,37.88,37.89,6000.0
2011-06-21 12:05:00,37.88,37.93,37.88,37.93,9800.0,37.88,37.93,37.88,37.93,9800.0
2011-06-21 12:10:00,37.93,37.93,37.9,37.93,7200.0,37.93,37.93,37.9,37.93,7200.0
2011-06-21 12:15:00,37.92,37.95,37.92,37.95,3600.0,37.92,37.95,37.92,37.95,3600.0
2011-06-21 12:20:00,37.94,38.0,37.94,37.97,7600.0,37.94,38.0,37.94,37.97,7600.0
2011-06-21 12:25:00,37.97,37.99,37.96,37.99,6800.0,37.97,37.99,37.96,37.99,6800.0
2011-06-21 12:30:00,37.98,37.98,37.97,37.98,6200.0,37.98,37.98,37.97,37.98,6200.0
2011-06-21 12:35:00,37.98,37.98,37.95,37.97,11000.0,37.98,37.98,37.95,37.97,11000.0
2011-06-21 12:40:00,37.96,37.96,37.92,37.94,8400.0,37.96,37.96,37.92,37.94,8400.0
2011-06-21 12:45:00,37.93,37.93,37.89,37.89,5400.0,37.93,37.93,37.89,37.89,5400.0
2011-06-21 12:50:00,37.89,37.9,37.88,37.9,5000.0,37.89,37.9,37.88,37.9,5000.0
2011-06-21 12:55:00,37.9,37.9,37.9,37.9,5000.0,37.9,37.9,37.9,37.9,5000.0
2011-06-21 13:00:00,37.9,37.91,37.85,37.87,10600.0,37.9,37.91,37.85,37.87,10600.0
2011-06-21 13:05:00,37.87,37.91,37.81,37.87,18400.0,37.87,37.91,37.81,37.87,18400.0
2011-06-21 13:10:00,37.84,37.86,37.84,37.85,4200.0,37.84,37.86,37.84,37.85,4200.0
2011-06-21 13:15:00,37.87,37.87,37.81,37.83,5800.0,37.87,37.87,37.81,37.83,5800.0
2011-06-21 13:20:00,37.84,37.85,37.83,37.83,4000.0,37.84,37.85,37.83,37.83,4000.0
2011-06-21 13:25:00,37.84,37.85,37.84,37.85,1600.0,37.84,37.85,37.84,37.85,1600.0
2011-06-21 13:30:00,37.85,37.85,37.85,37.85,3800.0,37.85,37.85,37.85,37.85,3800.0
2011-06-21 13:35:00,37.82,37.83,37.81,37.81,2000.0,37.82,37.83,37.81,37.81,2000.0
2011-06-21 13:40:00,37.81,37.82,37.81,37.81,3400.0,37.81,37.82,37.81,37.81,3400.0
2011-06-21 13:45:00,37.82,37.82,37.8,37.82,8200.0,37.82,37.82,37.8,37.82,8200.0
2011-06-21 13:50:00,37.84,37.87,37.84,37.87,4200.0,37.84,37.87,37.84,37.87,4200.0
2011-06-21 13:55:00,37.85,37.86,37.84,37.85,4000.0,37.85,37.86,37.84,37.85,4000.0
2011-06-21 14:00:00,37.85,37.88,37.84,37.87,6400.0,37.85,37.88,37.84,37.87,6400.0
2011-06-21 14:05:00,37.87,37.87,37.85,37.85,3400.0,37.87,37.87,37.85,37.85,3400.0
2011-06-21 14:10:00,37.85,37.88,37.85,37.87,1800.0,37.85,37.88,37.85,37.87,1800.0
2011-06-21 14:15:00,37.87,37.87,37.86,37.87,2400.0,37.87,37.87,37.86,37.87,2400.0
2011-06-21 14:20:00,37.88,37.88,37.86,37.88,6600.0,37.88,37.88,37.86,37.88,6600.0
2011-06-21 14:25:00,37.88,37.88,37.87,37.88,7600.0,37.88,37.88,37.87,37.88,7600.0
2011-06-21 14:30:00,37.88,37.88,37.87,37.87,5800.0,37.88,37.88,37.87,37.87,5800.0
2011-06-21 14:35:00,37.88,37.93,37.88,37.93,7400.0,37.88,37.93,37.88,37.93,7400.0
2011-06-21 14:40:00,37.93,37.93,37.91,37.92,5000.0,37.93,37.93,37.91,37.92,5000.0
2011-06-21 14:45:00,37.92,37.92,37.88,37.89,12400.0,37.92,37.92,37.88,37.89,12400.0
2011-06-21 14:50:00,37.9,37.9,37.88,37.88,10800.0,37.9,37.9,37.88,37.88,10800.0
2011-06-21 14:55:00,37.88,37.96,37.88,37.96,12400.0,37.88,37.96,37.88,37.96,12400.0
2011-06-21 15:00:00,37.96,37.98,37.91,37.92,9000.0,37.96,37.98,37.91,37.92,9000.0
2011-06-21 15:05:00,37.94,37.94,37.92,37.93,5200.0,37.94,37.94,37.92,37.93,5200.0
2011-06-21 15:10:00,37.93,37.95,37.93,37.93,10800.0,37.93,37.95,37.93,37.93,10800.0
2011-06-21 15:15:00,37.92,37.92,37.87,37.91,12200.0,37.92,37.92,37.87,37.91,12200.0
2011-06-21 15:20:00,37.9,37.9,37.88,37.88,5200.0,37.9,37.9,37.88,37.88,5200.0
2011-06-21 15:25:00,37.88,37.88,37.81,37.81,10000.0,37.88,37.88,37.81,37.81,10000.0
2011-06-21 15:30:00,37.82,37.85,37.81,37.83,20400.0,37.82,37.85,37.81,37.83,20400.0
2011-06-21 15:35:00,37.83,37.85,37.8,37.84,16800.0,37.83,37.85,37.8,37.84,16800.0
2011-06-21 15:40:00,37.84,37.84,37.79,37.81,10600.0,37.84,37.84,37.79,37.81,10600.0
2011-06-21 15:45:00,37.82,37.84,37.8,37.84,10600.0,37.82,37.84,37.8,37.84,10600.0
2011-06-21 15:50:00,37.84,37.86,37.8,37.8,23200.0,37.84,37.86,37.8,37.8,23200.0
2011-06-21 15:55:00,37.79,37.8,37.74,37.8,35600.0,37.79,37.8,37.74,37.8,35600.0
2011-06-22 09:30:00,37.72,37.72,37.47,37.53,5800.0,37.72,37.72,37.47,37.53,5800.0
2011-06-22 09:35:00,37.53,37.68,37.53,37.67,3600.0,37.53,37.68,37.53,37.67,3600.0
2011-06-22 09:40:00,37.66,37.85,37.66,37.84,11600.0,37.66,37.85,37.66,37.84,11600.0
2011-06-22 09:45:00,37.84,37.88,37.8,37.83,6800.0,37.84,37.88,37.8,37.83,6800.0
2011-06-22 09:50:00,37.79,37.8,37.74,37.74,3000.0,37.79,37.8,37.74,37.74,3000.0
2011-06-22 09:55:00,37.65,37.69,37.63,37.69,2400.0,37.65,37.69,37.63,37.69,2400.0
2011-06-22 10:00:00,37.74,37.74,37.66,37.74,1800.0,37.74,37.74,37.66,37.74,1800.0
2011-06-22 10:05:00,37.7,37.73,37.7,37.73,1000.0,37.7,37.73,37.7,37.73,1000.0
2011-06-22 10:10:00,37.73,37.74,37.72,37.74,3000.0,37.73,37.74,37.72,37.74,3000.0
2011-06-22 10:15:00,37.72,37.73,37.7,37.72,2000.0,37.72,37.73,37.7,37.72,2000.0
2011-06-22 10:20:00,37.73,37.76,37.72,37.76,4000.0,37.73,37.76,37.72,37.76,4000.0
2011-06-22 10:25:00,37.78,37.81,37.78,37.78,2200.0,37.78,37.81,37.78,37.78,2200.0
2011-06-22 10:30:00,37.77,37.77,37.75,37.76,1400.0,37.77,37.77,37.75,37.76,1400.0
2011-06-22 10:35:00,37.71,37.72,37.67,37.72,8400.0,37.71,37.72,37.67,37.72,8400.0
2011-06-22 10:40:00,37.69,37.69,37.63,37.68,4000.0,37.69,37.69,37.63,37.68,4000.0
2011-06-22 10:45:00,37.68,37.72,37.67,37.7,3600.0,37.68,37.72,37.67,37.7,3600.0
2011-06-22 10:50:00,37.7,37.74,37.7,37.7,5600.0,37.7,37.74,37.7,37.7,5600.0
2011-06-22 10:55:00,37.67,37.83,37.67,37.8,4600.0,37.67,37.83,37.67,37.8,4600.0
2011-06-22 11:00:00,37.77,37.77,37.74,37.74,11800.0,37.77,37.77,37.74,37.74,11800.0
2011-06-22 11:05:00,37.74,37.75,37.65,37.69,8200.0,37.74,37.75,37.65,37.69,8200.0
2011-06-22 11:10:00,37.7,37.71,37.66,37.66,5800.0,37.7,37.71,37.66,37.66,5800.0
2011-06-22 11:15:00,37.68,37.68,37.64,37.68,8600.0,37.68,37.68,37.64,37.68,8600.0
2011-06-22 11:20:00,37.68,37.73,37.67,37.73,7400.0,37.68,37.73,37.67,37.73,7400.0
2011-06-22 11:25:00,37.7,37.7,37.66,37.68,2400.0,37.7,37.7,37.66,37.68,2400.0
2011-06-22 11:30:00,37.68,37.68,37.65,37.65,2000.0,37.68,37.68,37.65,37.65,2000.0
2011-06-22 11:35:00,37.65,37.66,37.65,37.66,1000.0,37.65,37.66,37.65,37.66,1000.0
2011-06-22 11:40:00,37.65,37.65,37.57,37.61,4200.0,37.65,37.65,37.57,37.61,4200.0
2011-06-22 11:45:00,37.61,37.68,37.59,37.68,1200.0,37.61,37.68,37.59,37.68,1200.0
2011-06-22 11:50:00,37.6,37.67,37.6,37.65,4400.0,37.6,37.67,37.6,37.65,4400.0
2011-06-22 11:55:00,37.63,37.67,37.63,37.65,2200.0,37.63,37.67,37.63,37.65,2200.0
2011-06-22 12:00:00,37.67,37.69,37.6,37.64,3400.0,37.67,37.69,37.6,37.64,3400.0
2011-06-22 12:05:00,37.64,37.64,37.63,37.63,2200.0,37.64,37.64,37.63,37.63,2200.0
2011-06-22 12:10:00,37.65,37.71,37.63,37.7,10400.0,37.65,37.71,37.63,37.7,10400.0
2011-06-22 12:15:00,37.71,37.74,37.65,37.67,40400.0,37.71,37.74,37.65,37.67,40400.0
2011-06-22 12:20:00,37.66,37.66,37.65,37.65,5000.0,37.66,37.66,37.65,37.65,5000.0
2011-06-22 12:25:00,37.66,37.66,37.63,37.65,106000.0,37.66,37.66,37.63,37.65,106000.0
2011-06-22 12:30:00,37.64,37.65,37.63,37.65,4200.0,37.64,37.65,37.63,37.65,4200.0
2011-06-22 12:35:00,37.66,37.67,37.65,37.67,9800.0,37.66,37.67,37.65,37.67,9800.0
2011-06-22 12:40:00,37.65,37.68,37.65,37.66,2000.0,37.65,37.68,37.65,37.66,2000.0
2011-06-22 12:45:00,37.67,37.7,37.63,37.7,11400.0,37.67,37.7,37.63,37.7,11400.0
2011-06-22 12:50:00,37.69,37.7,37.66,37.66,4600.0,37.69,37.7,37.66,37.66,4600.0
2011-06-22 12:55:00,37.66,37.67,37.63,37.67,5000.0,37.66,37.67,37.63,37.67,5000.0
2011-06-22 13:00:00,37.67,37.67,37.65,37.67,7600.0,37.67,37.67,37.65,37.67,7600.0
2011-06-22 13:05:00,37.67,37.7,37.67,37.7,3400.0,37.67,37.7,37.67,37.7,3400.0
2011-06-22 13:10:00,37.67,37.69,37.66,37.66,5800.0,37.67,37.69,37.66,37.66,5800.0
2011-06-22 13:15:00,37.68,37.69,37.67,37.68,4800.0,37.68,37.69,37.67,37.68,4800.0
2011-06-22 13:20:00,37.68,37.69,37.66,37.68,5000.0,37.68,37.69,37.66,37.68,5000.0
2011-06-22 13:25:00,37.66,37.7,37.66,37.69,8600.0,37.66,37.7,37.66,37.69,8600.0
2011-06-22 13:30:00,37.7,37.7,37.69,37.7,16000.0,37.7,37.7,37.69,37.7,16000.0
2011-06-22 13:35:00,37.7,37.7,37.68,37.69,4800.0,37.7,37.7,37.68,37.69,4800.0
2011-06-22 13:40:00,37.67,37.68,37.66,37.68,4400.0,37.67,37.68,37.66,37.68,4400.0
2011-06-22 13:45:00,37.68,37.69,37.65,37.66,6200.0,37.68,37.69,37.65,37.66,6200.0
2011-06-22 13:50:00,37.66,37.66,37.66,37.66,1000.0,37.66,37.66,37.66,37.66,1000.0
2011-06-22 13:55:00,37.67,37.67,37.66,37.66,6600.0,37.67,37.67,37.66,37.66,6600.0
2011-06-22 14:00:00,37.66,37.68,37.65,37.66,11800.0,37.66,37.68,37.65,37.66,11800.0
2011-06-22 14:05:00,37.66,37.68,37.63,37.68,8600.0,37.66,37.68,37.63,37.68,8600.0
2011-06-22 14:10:00,37.66,37.68,37.64,37.67,2200.0,37.66,37.68,37.64,37.67,2200.0
2011-06-22 14:15:00,37.65,37.7,37.65,37.69,6600.0,37.65,37.7,37.65,37.69,6600.0
2011-06-22 14:20:00,37.67,37.68,37.66,37.68,63800.0,37.67,37.68,37.66,37.68,63800.0
2011-06-22 14:25:00,37.68,37.69,37.63,37.63,11600.0,37.68,37.69,37.63,37.63,11600.0
2011-06-22 14:30:00,37.63,37.68,37.63,37.65,7400.0,37.63,37.68,37.63,37.65,7400.0
2011-06-22 14:35:00,37.65,37.68,37.65,37.68,11800.0,37.65,37.68,37.65,37.68,11800.0
2011-06-22 14:40:00,37.66,37.67,37.63,37.64,7600.0,37.66,37.67,37.63,37.64,7600.0
2011-06-22 14:45:00,37.65,37.7,37.65,37.69,17400.0,37.65,37.7,37.65,37.69,17400.0
2011-06-22 14:50:00,37.68,37.7,37.65,37.67,19600.0,37.68,37.7,37.65,37.67,19600.0
2011-06-22 14:55:00,37.66,37.66,37.63,37.63,7200.0,37.66,37.66,37.63,37.63,7200.0
2011-06-22 15:00:00,37.63,37.66,37.6,37.64,6400.0,37.63,37.66,37.6,37.64,6400.0
2011-06-22 15:05:00,37.63,37.68,37.63,37.65,10600.0,37.63,37.68,37.63,37.65,10600.0
2011-06-22 15:10:00,37.65,37.65,37.63,37.64,10000.0,37.65,37.65,37.63,37.64,10000.0
2011-06-22 15:15:00,37.63,37.63,37.6,37.62,9000.0,37.63,37.63,37.6,37.62,9000.0
2011-06-22 15:20:00,37.6,37.67,37.6,37.6,31600.0,37.6,37.67,37.6,37.6,31600.0
2011-06-22 15:25:00,37.6,37.61,37.57,37.58,7600.0,37.6,37.61,37.57,37.58,7600.0
2011-06-22 15:30:00,37.58,37.65,37.58,37.65,42200.0,37.58,37.65,37.58,37.65,42200.0
2011-06-22 15:35:00,37.65,37.68,37.63,37.65,34000.0,37.65,37.68,37.63,37.65,34000.0
2011-06-22 15:40:00,37.65,37.67,37.65,37.65,35800.0,37.65,37.67,37.65,37.65,35800.0
2011-06-22 15:45:00,37.65,37.68,37.65,37.65,21800.0,37.65,37.68,37.65,37.65,21800.0
2011-06-22 15:50:00,37.65,37.68,37.65,37.66,28000.0,37.65,37.68,37.65,37.66,28000.0
2011-06-22 15:55:00,37.67,37.71,37.65,37.71,84400.0,37.67,37.71,37.65,37.71,84400.0
2011-06-23 09:30:00,37.35,37.35,37.05,37.05,9200.0,37.35,37.35,37.05,37.05,9200.0
2011-06-23 09:35:00,37.06,37.06,36.99,36.99,6200.0,37.06,37.06,36.99,36.99,6200.0
2011-06-23 09:40:00,36.92,36.93,36.6,36.6,6800.0,36.92,36.93,36.6,36.6,6800.0
2011-06-23 09:45:00,36.66,36.84,36.66,36.77,6600.0,36.66,36.84,36.66,36.77,6600.0
2011-06-23 09:50:00,36.77,36.78,36.62,36.62,10400.0,36.77,36.78,36.62,36.62,10400.0
2011-06-23 09:55:00,36.58,36.71,36.5,36.71,20200.0,36.58,36.71,36.5,36.71,20200.0
2011-06-23 10:00:00,36.75,36.81,36.71,36.77,6400.0,36.75,36.81,36.71,36.77,6400.0
2011-06-23 10:05:00,36.77,36.81,36.74,36.81,4000.0,36.77,36.81,36.74,36.81,4000.0
2011-06-23 10:10:00,36.82,36.87,36.82,36.82,2400.0,36.82,36.87,36.82,36.82,2400.0
2011-06-23 10:15:00,36.84,36.86,36.78,36.78,5200.0,36.84,36.86,36.78,36.78,5200.0
2011-06-23 10:20:00,36.78,36.83,36.76,36.79,13600.0,36.78,36.83,36.76,36.79,13600.0
2011-06-23 10:25:00,36.78,36.89,36.74,36.89,8200.0,36.78,36.89,36.74,36.89,8200.0
2011-06-23 10:30:00,36.89,36.89,36.79,36.8,7400.0,36.89,36.89,36.79,36.8,7400.0
2011-06-23 10:35:00,36.8,36.83,36.79,36.81,6400.0,36.8,36.83,36.79,36.81,6400.0
2011-06-23 10:40:00,36.79,36.8,36.77,36.78,4800.0,36.79,36.8,36.77,36.78,4800.0
2011-06-23 10:45:00,36.76,36.76,36.67,36.69,3200.0,36.76,36.76,36.67,36.69,3200.0
2011-06-23 10:50:00,36.68,36.7,36.61,36.7,3600.0,36.68,36.7,36.61,36.7,3600.0
2011-06-23 10:55:00,36.7,36.7,36.7,36.7,600.0,36.7,36.7,36.7,36.7,600.0
2011-06-23 11:00:00,36.74,36.76,36.71,36.71,5000.0,36.74,36.76,36.71,36.71,5000.0
2011-06-23 11:05:00,36.71,36.77,36.7,36.77,4800.0,36.71,36.77,36.7,36.77,4800.0
2011-06-23 11:10:00,36.77,36.81,36.77,36.78,6600.0,36.77,36.81,36.77,36.78,6600.0
2011-06-23 11:15:00,36.78,36.79,36.76,36.77,5000.0,36.78,36.79,36.76,36.77,5000.0
2011-06-23 11:20:00,36.8,36.85,36.78,36.85,2200.0,36.8,36.85,36.78,36.85,2200.0
2011-06-23 11:25:00,36.83,36.92,36.82,36.92,2600.0,36.83,36.92,36.82,36.92,2600.0
2011-06-23 11:30:00,36.93,36.98,36.92,36.97,2800.0,36.93,36.98,36.92,36.97,2800.0
2011-06-23 11:35:00,36.98,37.02,36.98,37.02,2000.0,36.98,37.02,36.98,37.02,2000.0
2011-06-23 11:40:00,37.02,37.04,37.01,37.02,8200.0,37.02,37.04,37.01,37.02,8200.0
2011-06-23 11:45:00,37.02,37.03,37.0,37.0,7800.0,37.02,37.03,37.0,37.0,7800.0
2011-06-23 11:50:00,36.99,37.02,36.99,37.01,4600.0,36.99,37.02,36.99,37.01,4600.0
2011-06-23 11:55:00,37.0,37.07,37.0,37.07,2400.0,37.0,37.07,37.0,37.07,2400.0
2011-06-23 12:00:00,37.07,37.07,37.04,37.05,3200.0,37.07,37.07,37.04,37.05,3200.0
2011-06-23 12:05:00,37.06,37.09,37.04,37.04,4600.0,37.06,37.09,37.04,37.04,4600.0
2011-06-23 12:10:00,37.06,37.06,37.04,37.05,4200.0,37.06,37.06,37.04,37.05,4200.0
2011-06-23 12:15:00,37.05,37.05,37.0,37.0,4600.0,37.05,37.05,37.0,37.0,4600.0
2011-06-23 12:20:00,37.02,37.05,37.01,37.03,7800.0,37.02,37.05,37.01,37.03,7800.0
2011-06-23 12:25:00,37.02,37.02,36.99,36.99,6200.0,37.02,37.02,36.99,36.99,6200.0
2011-06-23 12:30:00,37.02,37.02,36.99,37.02,1200.0,37.02,37.02,36.99,37.02,1200.0
2011-06-23 12:35:00,37.05,37.1,37.03,37.08,5600.0,37.05,37.1,37.03,37.08,5600.0
2011-06-23 12:40:00,37.1,37.18,37.1,37.17,1800.0,37.1,37.18,37.1,37.17,1800.0
2011-06-23 12:45:00,37.19,37.21,37.18,37.21,12200.0,37.19,37.21,37.18,37.21,12200.0
2011-06-23 12:50:00,37.24,37.31,37.24,37.31,7600.0,37.24,37.31,37.24,37.31,7600.0
2011-06-23 12:55:00,37.3,37.38,37.3,37.37,5800.0,37.3,37.38,37.3,37.37,5800.0
2011-06-23 13:00:00,37.38,37.48,37.38,37.45,10600.0,37.38,37.48,37.38,37.45,10600.0
2011-06-23 13:05:00,37.43,37.49,37.43,37.43,4000.0,37.43,37.49,37.43,37.43,4000.0
2011-06-23 13:10:00,37.42,37.43,37.38,37.38,5000.0,37.42,37.43,37.38,37.38,5000.0
2011-06-23 13:15:00,37.36,37.36,37.32,37.34,1000.0,37.36,37.36,37.32,37.34,1000.0
2011-06-23 13:20:00,37.33,37.33,37.27,37.29,10400.0,37.33,37.33,37.27,37.29,10400.0
2011-06-23 13:25:00,37.27,37.35,37.27,37.35,2400.0,37.27,37.35,37.27,37.35,2400.0
2011-06-23 13:30:00,37.35,37.44,37.35,37.44,2200.0,37.35,37.44,37.35,37.44,2200.0
2011-06-23 13:35:00,37.44,37.44,37.43,37.43,1400.0,37.44,37.44,37.43,37.43,1400.0
2011-06-23 13:40:00,37.43,37.43,37.41,37.41,1600.0,37.43,37.43,37.41,37.41,1600.0
2011-06-23 13:45:00,37.38,37.4,37.35,37.38,1600.0,37.38,37.4,37.35,37.38,1600.0
2011-06-23 13:50:00,37.38,37.4,37.38,37.39,2800.0,37.38,37.4,37.38,37.39,2800.0
2011-06-23 13:55:00,37.38,37.42,37.37,37.42,2400.0,37.38,37.42,37.37,37.42,2400.0
2011-06-23 14:00:00,37.4,37.4,37.35,37.37,5400.0,37.4,37.4,37.35,37.37,5400.0
2011-06-23 14:05:00,37.37,37.46,37.37,37.43,12400.0,37.37,37.46,37.37,37.43,12400.0
2011-06-23 14:10:00,37.44,37.45,37.4,37.41,3800.0,37.44,37.45,37.4,37.41,3800.0
2011-06-23 14:15:00,37.4,37.4,37.35,37.37,8600.0,37.4,37.4,37.35,37.37,8600.0
2011-06-23 14:20:00,37.35,37.37,37.28,37.36,18400.0,37.35,37.37,37.28,37.36,18400.0
2011-06-23 14:25:00,37.37,37.37,37.33,37.34,3400.0,37.37,37.37,37.33,37.34,3400.0
2011-06-23 14:30:00,37.35,37.37,37.35,37.37,4200.0,37.35,37.37,37.35,37.37,4200.0
2011-06-23 14:35:00,37.35,37.36,37.26,37.28,7600.0,37.35,37.36,37.26,37.28,7600.0
2011-06-23 14:40:00,37.27,37.27,37.24,37.24,1600.0,37.27,37.27,37.24,37.24,1600.0
2011-06-23 14:45:00,37.24,37.24,37.2,37.23,6600.0,37.24,37.24,37.2,37.23,6600.0
2011-06-23 14:50:00,37.21,37.3,37.21,37.26,5600.0,37.21,37.3,37.21,37.26,5600.0
2011-06-23 14:55:00,37.26,37.56,37.26,37.56,8000.0,37.26,37.56,37.26,37.56,8000.0
2011-06-23 15:00:00,37.56,37.62,37.4,37.49,16200.0,37.56,37.62,37.4,37.49,16200.0
2011-06-23 15:05:00,37.52,37.7,37.49,37.65,8200.0,37.52,37.7,37.49,37.65,8200.0
2011-06-23 15:10:00,37.64,37.64,37.58,37.63,8000.0,37.64,37.64,37.58,37.63,8000.0
2011-06-23 15:15:00,37.69,37.74,37.67,37.7,9200.0,37.69,37.74,37.67,37.7,9200.0
2011-06-23 15:20:00,37.69,37.7,37.67,37.68,8200.0,37.69,37.7,37.67,37.68,8200.0
2011-06-23 15:25:00,37.68,37.68,37.58,37.58,9600.0,37.68,37.68,37.58,37.58,9600.0
2011-06-23 15:30:00,37.58,37.59,37.49,37.52,13800.0,37.58,37.59,37.49,37.52,13800.0
2011-06-23 15:35:00,37.52,37.61,37.52,37.52,13200.0,37.52,37.61,37.52,37.52,13200.0
2011-06-23 15:40:00,37.55,37.65,37.55,37.6,14600.0,37.55,37.65,37.55,37.6,14600.0
2011-06-23 15:45:00,37.58,37.58,37.52,37.55,21400.0,37.58,37.58,37.52,37.55,21400.0
2011-06-23 15:50:00,37.55,37.6,37.54,37.6,23800.0,37.55,37.6,37.54,37.6,23800.0
2011-06-23 15:55:00,37.6,37.7,37.6,37.67,39000.0,37.6,37.7,37.6,37.67,39000.0
2011-06-24 09:30:00,37.66,37.66,37.57,37.57,7200.0,37.66,37.66,37.57,37.57,7200.0
2011-06-24 09:35:00,37.63,37.63,37.58,37.62,2800.0,37.63,37.63,37.58,37.62,2800.0
2011-06-24 09:40:00,37.6,37.63,37.5,37.5,6000.0,37.6,37.63,37.5,37.5,6000.0
2011-06-24 09:45:00,37.45,37.51,37.37,37.39,3200.0,37.45,37.51,37.37,37.39,3200.0
2011-06-24 09:50:00,37.46,37.46,37.43,37.45,3000.0,37.46,37.46,37.43,37.45,3000.0
2011-06-24 09:55:00,37.46,37.47,37.41,37.41,5000.0,37.46,37.47,37.41,37.41,5000.0
2011-06-24 10:00:00,37.4,37.41,37.35,37.35,3200.0,37.4,37.41,37.35,37.35,3200.0
2011-06-24 10:05:00,37.42,37.42,37.27,37.27,2600.0,37.42,37.42,37.27,37.27,2600.0
2011-06-24 10:10:00,37.31,37.41,37.27,37.28,5800.0,37.31,37.41,37.27,37.28,5800.0
2011-06-24 10:15:00,37.28,37.31,37.27,37.27,3600.0,37.28,37.31,37.27,37.27,3600.0
2011-06-24 10:20:00,37.26,37.32,37.26,37.29,2400.0,37.26,37.32,37.26,37.29,2400.0
2011-06-24 10:25:00,37.27,37.32,37.18,37.26,7400.0,37.27,37.32,37.18,37.26,7400.0
2011-06-24 10:30:00,37.27,37.27,37.27,37.27,200.0,37.27,37.27,37.27,37.27,200.0
2011-06-24 10:35:00,37.34,37.37,37.34,37.34,2400.0,37.34,37.37,37.34,37.34,2400.0
2011-06-24 10:40:00,37.33,37.38,37.3,37.3,3600.0,37.33,37.38,37.3,37.3,3600.0
2011-06-24 10:45:00,37.29,37.29,37.22,37.22,1400.0,37.29,37.29,37.22,37.22,1400.0
2011-06-24 10:50:00,37.24,37.24,37.2,37.22,2600.0,37.24,37.24,37.2,37.22,2600.0
2011-06-24 10:55:00,37.21,37.22,37.21,37.22,1000.0,37.21,37.22,37.21,37.22,1000.0
2011-06-24 11:00:00,37.22,37.33,37.22,37.33,2600.0,37.22,37.33,37.22,37.33,2600.0
2011-06-24 11:05:00,37.31,37.31,37.25,37.27,2000.0,37.31,37.31,37.25,37.27,2000.0
2011-06-24 11:10:00,37.22,37.23,37.21,37.23,1800.0,37.22,37.23,37.21,37.23,1800.0
2011-06-24 11:15:00,37.25,37.28,37.25,37.28,1400.0,37.25,37.28,37.25,37.28,1400.0
2011-06-24 11:20:00,37.29,37.36,37.28,37.36,1800.0,37.29,37.36,37.28,37.36,1800.0
2011-06-24 11:25:00,37.34,37.35,37.3,37.32,3800.0,37.34,37.35,37.3,37.32,3800.0
2011-06-24 11:30:00,37.37,37.37,37.29,37.32,2000.0,37.37,37.37,37.29,37.32,2000.0
2011-06-24 11:35:00,37.32,37.37,37.32,37.37,1600.0,37.32,37.37,37.32,37.37,1600.0
2011-06-24 11:40:00,37.37,37.41,37.35,37.4,2200.0,37.37,37.41,37.35,37.4,2200.0
2011-06-24 11:45:00,37.4,37.42,37.4,37.41,1800.0,37.4,37.42,37.4,37.41,1800.0
2011-06-24 11:50:00,37.41,37.43,37.41,37.43,7600.0,37.41,37.43,37.41,37.43,7600.0
2011-06-24 11:55:00,37.42,37.42,37.38,37.38,4000.0,37.42,37.42,37.38,37.38,4000.0
2011-06-24 12:00:00,37.4,37.43,37.4,37.43,4600.0,37.4,37.43,37.4,37.43,4600.0
2011-06-24 12:05:00,37.42,37.43,37.38,37.38,6800.0,37.42,37.43,37.38,37.38,6800.0
2011-06-24 12:10:00,37.38,37.38,37.34,37.34,2200.0,37.38,37.38,37.34,37.34,2200.0
2011-06-24 12:15:00,37.35,37.38,37.35,37.38,1600.0,37.35,37.38,37.35,37.38,1600.0
2011-06-24 12:20:00,37.39,37.39,37.36,37.36,1600.0,37.39,37.39,37.36,37.36,1600.0
2011-06-24 12:25:00,37.36,37.36,37.32,37.35,2400.0,37.36,37.36,37.32,37.35,2400.0
2011-06-24 12:30:00,37.35,37.36,37.35,37.36,1800.0,37.35,37.36,37.35,37.36,1800.0
2011-06-24 12:35:00,37.39,37.43,37.39,37.43,2600.0,37.39,37.43,37.39,37.43,2600.0
2011-06-24 12:40:00,37.42,37.42,37.4,37.42,4600.0,37.42,37.42,37.4,37.42,4600.0
2011-06-24 12:45:00,37.44,37.44,37.41,37.42,5400.0,37.44,37.44,37.41,37.42,5400.0
2011-06-24 12:50:00,37.43,37.44,37.4,37.43,4400.0,37.43,37.44,37.4,37.43,4400.0
2011-06-24 12:55:00,37.41,37.44,37.39,37.44,5200.0,37.41,37.44,37.39,37.44,5200.0
2011-06-24 13:00:00,37.45,37.45,37.4,37.4,5200.0,37.45,37.45,37.4,37.4,5200.0
2011-06-24 13:05:00,37.42,37.43,37.41,37.42,3000.0,37.42,37.43,37.41,37.42,3000.0
2011-06-24 13:10:00,37.43,37.51,37.43,37.5,4000.0,37.43,37.51,37.43,37.5,4000.0
2011-06-24 13:15:00,37.45,37.46,37.42,37.46,1000.0,37.45,37.46,37.42,37.46,1000.0
2011-06-24 13:20:00,37.44,37.47,37.44,37.47,4400.0,37.44,37.47,37.44,37.47,4400.0
2011-06-24 13:25:00,37.47,37.49,37.46,37.48,2400.0,37.47,37.49,37.46,37.48,2400.0
2011-06-24 13:30:00,37.47,37.47,37.43,37.43,2000.0,37.47,37.47,37.43,37.43,2000.0
2011-06-24 13:35:00,37.43,37.49,37.42,37.49,5800.0,37.43,37.49,37.42,37.49,5800.0
2011-06-24 13:40:00,37.53,37.53,37.5,37.5,600.0,37.53,37.53,37.5,37.5,600.0
2011-06-24 13:45:00,37.48,37.5,37.47,37.5,6200.0,37.48,37.5,37.47,37.5,6200.0
2011-06-24 13:50:00,37.5,37.52,37.46,37.46,3400.0,37.5,37.52,37.46,37.46,3400.0
2011-06-24 13:55:00,37.46,37.46,37.42,37.44,3200.0,37.46,37.46,37.42,37.44,3200.0
2011-06-24 14:00:00,37.44,37.44,37.41,37.42,5800.0,37.44,37.44,37.41,37.42,5800.0
2011-06-24 14:05:00,37.4,37.41,37.38,37.4,4600.0,37.4,37.41,37.38,37.4,4600.0
2011-06-24 14:10:00,37.4,37.4,37.38,37.38,1600.0,37.4,37.4,37.38,37.38,1600.0
2011-06-24 14:15:00,37.38,37.38,37.33,37.37,2800.0,37.38,37.38,37.33,37.37,2800.0
2011-06-24 14:20:00,37.35,37.36,37.33,37.35,4000.0,37.35,37.36,37.33,37.35,4000.0
2011-06-24 14:25:00,37.35,37.4,37.35,37.4,1000.0,37.35,37.4,37.35,37.4,1000.0
2011-06-24 14:30:00,37.4,37.4,37.35,37.35,3000.0,37.4,37.4,37.35,37.35,3000.0
2011-06-24 14:35:00,37.33,37.33,37.26,37.3,3600.0,37.33,37.33,37.26,37.3,3600.0
2011-06-24 14:40:00,37.33,37.33,37.31,37.33,2200.0,37.33,37.33,37.31,37.33,2200.0
2011-06-24 14:45:00,37.35,37.35,37.32,37.32,1800.0,37.35,37.35,37.32,37.32,1800.0
2011-06-24 14:50:00,37.29,37.37,37.29,37.36,4200.0,37.29,37.37,37.29,37.36,4200.0
2011-06-24 14:55:00,37.37,37.37,37.3,37.3,2200.0,37.37,37.37,37.3,37.3,2200.0
2011-06-24 15:00:00,37.31,37.35,37.3,37.31,12000.0,37.31,37.35,37.3,37.31,12000.0
2011-06-24 15:05:00,37.31,37.37,37.27,37.32,32400.0,37.31,37.37,37.27,37.32,32400.0
2011-06-24 15:10:00,37.32,37.35,37.3,37.32,5200.0,37.32,37.35,37.3,37.32,5200.0
2011-06-24 15:15:00,37.32,37.36,37.31,37.33,17800.0,37.32,37.36,37.31,37.33,17800.0
2011-06-24 15:20:00,37.33,37.38,37.33,37.34,15200.0,37.33,37.38,37.33,37.34,15200.0
2011-06-24 15:25:00,37.34,37.42,37.34,37.4,25200.0,37.34,37.42,37.34,37.4,25200.0
2011-06-24 15:30:00,37.4,37.43,37.36,37.42,30400.0,37.4,37.43,37.36,37.42,30400.0
2011-06-24 15:35:00,37.42,37.47,37.41,37.47,39400.0,37.42,37.47,37.41,37.47,39400.0
2011-06-24 15:40:00,37.47,37.49,37.41,37.44,29400.0,37.47,37.49,37.41,37.44,29400.0
2011-06-24 15:45:00,37.42,37.48,37.41,37.46,47200.0,37.42,37.48,37.41,37.46,47200.0
2011-06-24 15:50:00,37.45,37.46,37.35,37.38,65000.0,37.45,37.46,37.35,37.38,65000.0
2011-06-24 15:55:00,37.37,37.42,37.35,37.37,44000.0,37.37,37.42,37.35,37.37,44000.0
2011-06-27 09:30:00,37.42,37.6,37.34,37.44,3400.0,37.42,37.6,37.34,37.44,3400.0
2011-06-27 09:35:00,37.35,37.35,37.22,37.22,6200.0,37.35,37.35,37.22,37.22,6200.0
2011-06-27 09:40:00,37.22,37.26,37.17,37.26,8000.0,37.22,37.26,37.17,37.26,8000.0
2011-06-27 09:45:00,37.21,37.26,37.21,37.26,1800.0,37.21,37.26,37.21,37.26,1800.0
2011-06-27 09:50:00,37.3,37.33,37.3,37.33,1400.0,37.3,37.33,37.3,37.33,1400.0
2011-06-27 09:55:00,37.33,37.35,37.32,37.35,1800.0,37.33,37.35,37.32,37.35,1800.0
2011-06-27 10:00:00,37.35,37.42,37.35,37.38,4600.0,37.35,37.42,37.35,37.38,4600.0
2011-06-27 10:05:00,37.33,37.4,37.33,37.4,1800.0,37.33,37.4,37.33,37.4,1800.0
2011-06-27 10:10:00,37.38,37.47,37.34,37.44,18600.0,37.38,37.47,37.34,37.44,18600.0
2011-06-27 10:15:00,37.44,37.46,37.41,37.45,9200.0,37.44,37.46,37.41,37.45,9200.0
2011-06-27 10:20:00,37.46,37.51,37.46,37.51,17000.0,37.46,37.51,37.46,37.51,17000.0
2011-06-27 10:25:00,37.53,37.56,37.51,37.52,6000.0,37.53,37.56,37.51,37.52,6000.0
2011-06-27 10:30:00,37.55,37.59,37.52,37.55,15000.0,37.55,37.59,37.52,37.55,15000.0
2011-06-27 10:35:00,37.55,37.65,37.52,37.59,26200.0,37.55,37.65,37.52,37.59,26200.0
2011-06-27 10:40:00,37.53,37.59,37.53,37.59,3600.0,37.53,37.59,37.53,37.59,3600.0
2011-06-27 10:45:00,37.59,37.6,37.56,37.58,4000.0,37.59,37.6,37.56,37.58,4000.0
2011-06-27 10:50:00,37.6,37.6,37.56,37.57,4200.0,37.6,37.6,37.56,37.57,4200.0
2011-06-27 10:55:00,37.57,37.63,37.56,37.56,7600.0,37.57,37.63,37.56,37.56,7600.0
2011-06-27 11:00:00,37.57,37.6,37.56,37.6,2200.0,37.57,37.6,37.56,37.6,2200.0
2011-06-27 11:05:00,37.6,37.6,37.52,37.52,2200.0,37.6,37.6,37.52,37.52,2200.0
2011-06-27 11:10:00,37.55,37.58,37.52,37.57,10000.0,37.55,37.58,37.52,37.57,10000.0
2011-06-27 11:15:00,37.57,37.57,37.51,37.52,6800.0,37.57,37.57,37.51,37.52,6800.0
2011-06-27 11:20:00,37.52,37.56,37.51,37.52,4200.0,37.52,37.56,37.51,37.52,4200.0
2011-06-27 11:25:00,37.52,37.57,37.5,37.57,800.0,37.52,37.57,37.5,37.57,800.0
2011-06-27 11:30:00,37.55,37.55,37.52,37.55,1000.0,37.55,37.55,37.52,37.55,1000.0
2011-06-27 11:35:00,37.55,37.59,37.53,37.59,3000.0,37.55,37.59,37.53,37.59,3000.0
2011-06-27 11:40:00,37.62,37.62,37.58,37.59,3000.0,37.62,37.62,37.58,37.59,3000.0
2011-06-27 11:45:00,37.58,37.6,37.58,37.6,4200.0,37.58,37.6,37.58,37.6,4200.0
2011-06-27 11:50:00,37.6,37.65,37.6,37.63,4800.0,37.6,37.65,37.6,37.63,4800.0
2011-06-27 11:55:00,37.63,37.65,37.63,37.65,3400.0,37.63,37.65,37.63,37.65,3400.0
2011-06-27 12:00:00,37.64,37.66,37.63,37.63,3600.0,37.64,37.66,37.63,37.63,3600.0
2011-06-27 12:05:00,37.59,37.64,37.59,37.63,1600.0,37.59,37.64,37.59,37.63,1600.0
2011-06-27 12:10:00,37.63,37.63,37.52,37.6,6200.0,37.63,37.63,37.52,37.6,6200.0
2011-06-27 12:15:00,37.61,37.62,37.58,37.6,5000.0,37.61,37.62,37.58,37.6,5000.0
2011-06-27 12:20:00,37.61,37.61,37.58,37.58,1800.0,37.61,37.61,37.58,37.58,1800.0
2011-06-27 12:25:00,37.59,37.61,37.58,37.6,1800.0,37.59,37.61,37.58,37.6,1800.0
2011-06-27 12:30:00,37.57,37.6,37.57,37.6,400.0,37.57,37.6,37.57,37.6,400.0
2011-06-27 12:35:00,37.59,37.59,37.57,37.57,1200.0,37.59,37.59,37.57,37.57,1200.0
2011-06-27 12:40:00,37.58,37.62,37.58,37.6,3800.0,37.58,37.62,37.58,37.6,3800.0
2011-06-27 12:45:00,37.58,37.6,37.57,37.6,2200.0,37.58,37.6,37.57,37.6,2200.0
2011-06-27 12:50:00,37.59,37.6,37.57,37.58,2200.0,37.59,37.6,37.57,37.58,2200.0
2011-06-27 12:55:00,37.6,37.6,37.53,37.58,5400.0,37.6,37.6,37.53,37.58,5400.0
2011-06-27 13:00:00,37.58,37.61,37.57,37.61,1400.0,37.58,37.61,37.57,37.61,1400.0
2011-06-27 13:05:00,37.6,37.63,37.6,37.62,2200.0,37.6,37.63,37.6,37.62,2200.0
2011-06-27 13:10:00,37.63,37.66,37.61,37.66,4400.0,37.63,37.66,37.61,37.66,4400.0
2011-06-27 13:15:00,37.65,37.66,37.63,37.63,1000.0,37.65,37.66,37.63,37.63,1000.0
2011-06-27 13:20:00,37.66,37.67,37.63,37.63,2600.0,37.66,37.67,37.63,37.63,2600.0
2011-06-27 13:25:00,37.65,37.65,37.58,37.58,2200.0,37.65,37.65,37.58,37.58,2200.0
2011-06-27 13:30:00,37.58,37.58,37.56,37.58,1600.0,37.58,37.58,37.56,37.58,1600.0
2011-06-27 13:35:00,37.58,37.58,37.54,37.57,3400.0,37.58,37.58,37.54,37.57,3400.0
2011-06-27 13:40:00,37.58,37.58,37.52,37.56,7400.0,37.58,37.58,37.52,37.56,7400.0
2011-06-27 13:45:00,37.59,37.61,37.57,37.58,5800.0,37.59,37.61,37.57,37.58,5800.0
2011-06-27 13:50:00,37.59,37.61,37.57,37.61,3600.0,37.59,37.61,37.57,37.61,3600.0
2011-06-27 13:55:00,37.6,37.61,37.59,37.59,2400.0,37.6,37.61,37.59,37.59,2400.0
2011-06-27 14:00:00,37.62,37.68,37.6,37.64,2400.0,37.62,37.68,37.6,37.64,2400.0
2011-06-27 14:05:00,37.66,37.7,37.66,37.68,4000.0,37.66,37.7,37.66,37.68,4000.0
2011-06-27 14:10:00,37.68,37.69,37.59,37.66,13200.0,37.68,37.69,37.59,37.66,13200.0
2011-06-27 14:15:00,37.67,37.67,37.65,37.67,2200.0,37.67,37.67,37.65,37.67,2200.0
2011-06-27 14:20:00,37.66,37.67,37.62,37.63,9000.0,37.66,37.67,37.62,37.63,9000.0
2011-06-27 14:25:00,37.61,37.64,37.61,37.62,6600.0,37.61,37.64,37.61,37.62,6600.0
2011-06-27 14:30:00,37.63,37.67,37.63,37.66,2400.0,37.63,37.67,37.63,37.66,2400.0
2011-06-27 14:35:00,37.66,37.66,37.62,37.63,1600.0,37.66,37.66,37.62,37.63,1600.0
2011-06-27 14:40:00,37.64,37.64,37.56,37.6,13200.0,37.64,37.64,37.56,37.6,13200.0
2011-06-27 14:45:00,37.6,37.6,37.58,37.59,3800.0,37.6,37.6,37.58,37.59,3800.0
2011-06-27 14:50:00,37.59,37.59,37.55,37.56,4400.0,37.59,37.59,37.55,37.56,4400.0
2011-06-27 14:55:00,37.55,37.56,37.54,37.55,2000.0,37.55,37.56,37.54,37.55,2000.0
2011-06-27 15:00:00,37.56,37.58,37.55,37.58,1400.0,37.56,37.58,37.55,37.58,1400.0
2011-06-27 15:05:00,37.57,37.59,37.57,37.57,5600.0,37.57,37.59,37.57,37.57,5600.0
2011-06-27 15:10:00,37.58,37.59,37.57,37.59,3600.0,37.58,37.59,37.57,37.59,3600.0
2011-06-27 15:15:00,37.57,37.58,37.57,37.58,10000.0,37.57,37.58,37.57,37.58,10000.0
2011-06-27 15:20:00,37.58,37.62,37.58,37.61,4000.0,37.58,37.62,37.58,37.61,4000.0
2011-06-27 15:25:00,37.6,37.6,37.57,37.58,6400.0,37.6,37.6,37.57,37.58,6400.0
2011-06-27 15:30:00,37.58,37.59,37.55,37.58,13800.0,37.58,37.59,37.55,37.58,13800.0
2011-06-27 15:35:00,37.57,37.58,37.55,37.56,6000.0,37.57,37.58,37.55,37.56,6000.0
2011-06-27 15:40:00,37.56,37.59,37.55,37.56,8600.0,37.56,37.59,37.55,37.56,8600.0
2011-06-27 15:45:00,37.55,37.58,37.51,37.55,13800.0,37.55,37.58,37.51,37.55,13800.0
2011-06-27 15:50:00,37.54,37.56,37.52,37.52,24600.0,37.54,37.56,37.52,37.52,24600.0
2011-06-27 15:55:00,37.52,37.56,37.49,37.5,123200.0,37.52,37.56,37.49,37.5,123200.0
2011-06-28 09:30:00,37.68,37.88,37.68,37.75,2200.0,37.68,37.88,37.68,37.75,2200.0
2011-06-28 09:35:00,37.74,37.8,37.68,37.68,3000.0,37.74,37.8,37.68,37.68,3000.0
2011-06-28 09:40:00,37.69,37.81,37.69,37.81,1600.0,37.69,37.81,37.69,37.81,1600.0
2011-06-28 09:45:00,37.81,37.88,37.81,37.88,5800.0,37.81,37.88,37.81,37.88,5800.0
2011-06-28 09:50:00,37.94,37.94,37.85,37.88,6200.0,37.94,37.94,37.85,37.88,6200.0
2011-06-28 09:55:00,37.91,37.94,37.88,37.94,1600.0,37.91,37.94,37.88,37.94,1600.0
2011-06-28 10:00:00,37.94,38.01,37.92,38.0,6200.0,37.94,38.01,37.92,38.0,6200.0
2011-06-28 10:05:00,38.01,38.01,37.83,37.93,22000.0,38.01,38.01,37.83,37.93,22000.0
2011-06-28 10:10:00,37.95,38.02,37.95,37.99,8200.0,37.95,38.02,37.95,37.99,8200.0
2011-06-28 10:15:00,37.98,38.04,37.98,38.01,6000.0,37.98,38.04,37.98,38.01,6000.0
2011-06-28 10:20:00,38.01,38.05,38.0,38.05,7600.0,38.01,38.05,38.0,38.05,7600.0
2011-06-28 10:25:00,38.05,38.1,38.05,38.1,4000.0,38.05,38.1,38.05,38.1,4000.0
2011-06-28 10:30:00,38.09,38.12,38.07,38.11,9800.0,38.09,38.12,38.07,38.11,9800.0
2011-06-28 10:35:00,38.12,38.16,38.09,38.16,13800.0,38.12,38.16,38.09,38.16,13800.0
2011-06-28 10:40:00,38.18,38.21,38.16,38.21,6400.0,38.18,38.21,38.16,38.21,6400.0
2011-06-28 10:45:00,38.2,38.26,38.19,38.2,8600.0,38.2,38.26,38.19,38.2,8600.0
2011-06-28 10:50:00,38.2,38.27,38.2,38.24,13200.0,38.2,38.27,38.2,38.24,13200.0
2011-06-28 10:55:00,38.29,38.34,38.26,38.33,10800.0,38.29,38.34,38.26,38.33,10800.0
2011-06-28 11:00:00,38.32,38.34,38.31,38.34,6800.0,38.32,38.34,38.31,38.34,6800.0
2011-06-28 11:05:00,38.35,38.41,38.34,38.41,29800.0,38.35,38.41,38.34,38.41,29800.0
2011-06-28 11:10:00,38.4,38.46,38.34,38.38,35200.0,38.4,38.46,38.34,38.38,35200.0
2011-06-28 11:15:00,38.39,38.4,38.31,38.32,4600.0,38.39,38.4,38.31,38.32,4600.0
2011-06-28 11:20:00,38.32,38.33,38.32,38.33,1400.0,38.32,38.33,38.32,38.33,1400.0
2011-06-28 11:25:00,38.34,38.41,38.33,38.35,10200.0,38.34,38.41,38.33,38.35,10200.0
2011-06-28 11:30:00,38.34,38.34,38.23,38.26,12000.0,38.34,38.34,38.23,38.26,12000.0
2011-06-28 11:35:00,38.27,38.42,38.24,38.4,13600.0,38.27,38.42,38.24,38.4,13600.0
2011-06-28 11:40:00,38.37,38.37,38.31,38.37,2800.0,38.37,38.37,38.31,38.37,2800.0
2011-06-28 11:45:00,38.35,38.45,38.35,38.45,3400.0,38.35,38.45,38.35,38.45,3400.0
2011-06-28 11:50:00,38.46,38.46,38.43,38.46,1400.0,38.46,38.46,38.43,38.46,1400.0
2011-06-28 11:55:00,38.46,38.49,38.46,38.49,800.0,38.46,38.49,38.46,38.49,800.0
2011-06-28 12:00:00,38.48,38.61,38.48,38.61,13600.0,38.48,38.61,38.48,38.61,13600.0
2011-06-28 12:05:00,38.61,38.61,38.55,38.56,2600.0,38.61,38.61,38.55,38.56,2600.0
2011-06-28 12:10:00,38.55,38.55,38.55,38.55,200.0,38.55,38.55,38.55,38.55,200.0
2011-06-28 12:15:00,38.6,38.65,38.6,38.63,3800.0,38.6,38.65,38.6,38.63,3800.0
2011-06-28 12:20:00,38.63,38.63,38.63,38.63,1800.0,38.63,38.63,38.63,38.63,1800.0
2011-06-28 12:25:00,38.62,38.62,38.58,38.59,3800.0,38.62,38.62,38.58,38.59,3800.0
2011-06-28 12:30:00,38.59,38.6,38.51,38.51,4600.0,38.59,38.6,38.51,38.51,4600.0
2011-06-28 12:35:00,38.52,38.52,38.49,38.52,1400.0,38.52,38.52,38.49,38.52,1400.0
2011-06-28 12:40:00,38.52,38.52,38.52,38.52,1200.0,38.52,38.52,38.52,38.52,1200.0
2011-06-28 12:45:00,38.52,38.52,38.46,38.47,4400.0,38.52,38.52,38.46,38.47,4400.0
2011-06-28 12:50:00,38.49,38.5,38.49,38.5,1000.0,38.49,38.5,38.49,38.5,1000.0
2011-06-28 12:55:00,38.5,38.5,38.49,38.49,1200.0,38.5,38.5,38.49,38.49,1200.0
2011-06-28 13:00:00,38.49,38.49,38.49,38.49,1000.0,38.49,38.49,38.49,38.49,1000.0
2011-06-28 13:05:00,38.49,38.52,38.49,38.52,2000.0,38.49,38.52,38.49,38.52,2000.0
2011-06-28 13:10:00,38.52,38.53,38.52,38.53,600.0,38.52,38.53,38.52,38.53,600.0
2011-06-28 13:15:00,38.52,38.52,38.5,38.5,1000.0,38.52,38.52,38.5,38.5,1000.0
2011-06-28 13:20:00,38.51,38.51,38.51,38.51,1400.0,38.51,38.51,38.51,38.51,1400.0
2011-06-28 13:25:00,38.52,38.52,38.48,38.49,3200.0,38.52,38.52,38.48,38.49,3200.0
2011-06-28 13:30:00,38.48,38.48,38.47,38.48,1000.0,38.48,38.48,38.47,38.48,1000.0
2011-06-28 13:35:00,38.5,38.52,38.49,38.52,2200.0,38.5,38.52,38.49,38.52,2200.0
2011-06-28 13:40:00,38.52,38.52,38.5,38.5,3600.0,38.52,38.52,38.5,38.5,3600.0
2011-06-28 13:45:00,38.51,38.55,38.51,38.52,5000.0,38.51,38.55,38.51,38.52,5000.0
2011-06-28 13:50:00,38.52,38.52,38.46,38.52,4400.0,38.52,38.52,38.46,38.52,4400.0
2011-06-28 13:55:00,38.5,38.52,38.49,38.49,2600.0,38.5,38.52,38.49,38.49,2600.0
2011-06-28 14:00:00,38.48,38.52,38.48,38.52,2600.0,38.48,38.52,38.48,38.52,2600.0
2011-06-28 14:05:00,38.52,38.58,38.5,38.58,18800.0,38.52,38.58,38.5,38.58,18800.0
2011-06-28 14:10:00,38.58,38.61,38.57,38.6,9000.0,38.58,38.61,38.57,38.6,9000.0
2011-06-28 14:15:00,38.6,38.68,38.6,38.66,23000.0,38.6,38.68,38.6,38.66,23000.0
2011-06-28 14:20:00,38.65,38.7,38.65,38.7,16200.0,38.65,38.7,38.65,38.7,16200.0
2011-06-28 14:25:00,38.7,38.78,38.69,38.78,39200.0,38.7,38.78,38.69,38.78,39200.0
2011-06-28 14:30:00,38.79,38.85,38.77,38.84,13600.0,38.79,38.85,38.77,38.84,13600.0
2011-06-28 14:35:00,38.85,38.86,38.76,38.76,27800.0,38.85,38.86,38.76,38.76,27800.0
2011-06-28 14:40:00,38.72,38.74,38.59,38.59,16200.0,38.72,38.74,38.59,38.59,16200.0
2011-06-28 14:45:00,38.57,38.61,38.54,38.58,7800.0,38.57,38.61,38.54,38.58,7800.0
2011-06-28 14:50:00,38.55,38.56,38.44,38.5,8600.0,38.55,38.56,38.44,38.5,8600.0
2011-06-28 14:55:00,38.5,38.59,38.49,38.59,19800.0,38.5,38.59,38.49,38.59,19800.0
2011-06-28 15:00:00,38.59,38.61,38.54,38.6,27800.0,38.59,38.61,38.54,38.6,27800.0
2011-06-28 15:05:00,38.62,38.68,38.59,38.66,40800.0,38.62,38.68,38.59,38.66,40800.0
2011-06-28 15:10:00,38.66,38.69,38.65,38.69,30400.0,38.66,38.69,38.65,38.69,30400.0
2011-06-28 15:15:00,38.69,38.72,38.54,38.55,70400.0,38.69,38.72,38.54,38.55,70400.0
2011-06-28 15:20:00,38.55,38.56,38.54,38.55,7000.0,38.55,38.56,38.54,38.55,7000.0
2011-06-28 15:25:00,38.52,38.52,38.51,38.51,5000.0,38.52,38.52,38.51,38.51,5000.0
2011-06-28 15:30:00,38.51,38.54,38.49,38.52,17600.0,38.51,38.54,38.49,38.52,17600.0
2011-06-28 15:35:00,38.52,38.54,38.48,38.54,24000.0,38.52,38.54,38.48,38.54,24000.0
2011-06-28 15:40:00,38.53,38.56,38.5,38.56,11400.0,38.53,38.56,38.5,38.56,11400.0
2011-06-28 15:45:00,38.56,38.57,38.5,38.5,8600.0,38.56,38.57,38.5,38.5,8600.0
2011-06-28 15:50:00,38.51,38.52,38.49,38.5,28000.0,38.51,38.52,38.49,38.5,28000.0
2011-06-28 15:55:00,38.5,38.58,38.5,38.56,24400.0,38.5,38.58,38.5,38.56,24400.0
2011-06-29 09:30:00,38.63,38.9,38.51,38.86,4600.0,38.63,38.9,38.51,38.86,4600.0
2011-06-29 09:35:00,38.81,38.81,38.61,38.61,2600.0,38.81,38.81,38.61,38.61,2600.0
2011-06-29 09:40:00,38.58,38.58,38.37,38.44,4600.0,38.58,38.58,38.37,38.44,4600.0
2011-06-29 09:45:00,38.49,38.54,38.35,38.54,11000.0,38.49,38.54,38.35,38.54,11000.0
2011-06-29 09:50:00,38.52,38.55,38.49,38.52,4000.0,38.52,38.55,38.49,38.52,4000.0
2011-06-29 09:55:00,38.51,38.52,38.42,38.42,3600.0,38.51,38.52,38.42,38.42,3600.0
2011-06-29 10:00:00,38.49,38.53,38.45,38.51,5000.0,38.49,38.53,38.45,38.51,5000.0
2011-06-29 10:05:00,38.51,38.55,38.47,38.47,6000.0,38.51,38.55,38.47,38.47,6000.0
2011-06-29 10:10:00,38.47,38.53,38.47,38.51,1800.0,38.47,38.53,38.47,38.51,1800.0
2011-06-29 10:15:00,38.54,38.61,38.54,38.55,6000.0,38.54,38.61,38.54,38.55,6000.0
2011-06-29 10:20:00,38.57,38.65,38.54,38.54,2600.0,38.57,38.65,38.54,38.54,2600.0
2011-06-29 10:25:00,38.57,38.62,38.57,38.6,2800.0,38.57,38.62,38.57,38.6,2800.0
2011-06-29 10:30:00,38.63,38.63,38.6,38.62,3200.0,38.63,38.63,38.6,38.62,3200.0
2011-06-29 10:35:00,38.6,38.6,38.58,38.59,2200.0,38.6,38.6,38.58,38.59,2200.0
2011-06-29 10:40:00,38.6,38.64,38.6,38.64,1800.0,38.6,38.64,38.6,38.64,1800.0
2011-06-29 10:45:00,38.63,38.66,38.63,38.63,6000.0,38.63,38.66,38.63,38.63,6000.0
2011-06-29 10:50:00,38.63,38.7,38.63,38.7,1400.0,38.63,38.7,38.63,38.7,1400.0
2011-06-29 10:55:00,38.71,38.77,38.71,38.76,3600.0,38.71,38.77,38.71,38.76,3600.0
2011-06-29 11:00:00,38.76,38.76,38.66,38.69,9800.0,38.76,38.76,38.66,38.69,9800.0
2011-06-29 11:05:00,38.69,38.74,38.69,38.74,4000.0,38.69,38.74,38.69,38.74,4000.0
2011-06-29 11:10:00,38.75,38.76,38.74,38.76,16200.0,38.75,38.76,38.74,38.76,16200.0
2011-06-29 11:15:00,38.76,38.81,38.75,38.8,5400.0,38.76,38.81,38.75,38.8,5400.0
2011-06-29 11:20:00,38.8,38.81,38.79,38.81,5600.0,38.8,38.81,38.79,38.81,5600.0
2011-06-29 11:25:00,38.81,38.82,38.78,38.81,5200.0,38.81,38.82,38.78,38.81,5200.0
2011-06-29 11:30:00,38.8,38.84,38.8,38.8,3600.0,38.8,38.84,38.8,38.8,3600.0
2011-06-29 11:35:00,38.82,38.82,38.8,38.81,1200.0,38.82,38.82,38.8,38.81,1200.0
2011-06-29 11:40:00,38.79,38.84,38.74,38.79,9200.0,38.79,38.84,38.74,38.79,9200.0
2011-06-29 11:45:00,38.8,38.85,38.79,38.83,3400.0,38.8,38.85,38.79,38.83,3400.0
2011-06-29 11:50:00,38.85,38.85,38.85,38.85,3000.0,38.85,38.85,38.85,38.85,3000.0
2011-06-29 11:55:00,38.87,38.9,38.84,38.88,4000.0,38.87,38.9,38.84,38.88,4000.0
2011-06-29 12:00:00,38.88,38.88,38.86,38.88,2000.0,38.88,38.88,38.86,38.88,2000.0
2011-06-29 12:05:00,38.92,38.93,38.91,38.93,2000.0,38.92,38.93,38.91,38.93,2000.0
2011-06-29 12:10:00,38.92,38.96,38.92,38.95,5200.0,38.92,38.96,38.92,38.95,5200.0
2011-06-29 12:15:00,38.95,38.97,38.92,38.97,2800.0,38.95,38.97,38.92,38.97,2800.0
2011-06-29 12:20:00,38.97,38.97,38.93,38.94,2200.0,38.97,38.97,38.93,38.94,2200.0
2011-06-29 12:25:00,38.94,38.95,38.93,38.93,1800.0,38.94,38.95,38.93,38.93,1800.0
2011-06-29 12:30:00,38.93,38.95,38.93,38.94,2000.0,38.93,38.95,38.93,38.94,2000.0
2011-06-29 12:35:00,38.97,38.97,38.93,38.96,3200.0,38.97,38.97,38.93,38.96,3200.0
2011-06-29 12:40:00,38.95,38.96,38.88,38.93,5000.0,38.95,38.96,38.88,38.93,5000.0
2011-06-29 12:45:00,38.92,38.93,38.91,38.93,1800.0,38.92,38.93,38.91,38.93,1800.0
2011-06-29 12:50:00,38.94,38.95,38.93,38.94,6400.0,38.94,38.95,38.93,38.94,6400.0
2011-06-29 12:55:00,38.95,38.97,38.93,38.93,5200.0,38.95,38.97,38.93,38.93,5200.0
2011-06-29 13:00:00,38.95,38.97,38.92,38.97,9400.0,38.95,38.97,38.92,38.97,9400.0
2011-06-29 13:05:00,38.96,38.96,38.95,38.96,3800.0,38.96,38.96,38.95,38.96,3800.0
2011-06-29 13:10:00,38.96,38.98,38.96,38.97,2200.0,38.96,38.98,38.96,38.97,2200.0
2011-06-29 13:15:00,38.95,38.96,38.95,38.95,1800.0,38.95,38.96,38.95,38.95,1800.0
2011-06-29 13:20:00,38.96,38.96,38.93,38.93,3600.0,38.96,38.96,38.93,38.93,3600.0
2011-06-29 13:25:00,38.93,38.96,38.93,38.96,3800.0,38.93,38.96,38.93,38.96,3800.0
2011-06-29 13:30:00,38.95,38.98,38.95,38.97,2000.0,38.95,38.98,38.95,38.97,2000.0
2011-06-29 13:35:00,38.98,38.98,38.96,38.97,3600.0,38.98,38.98,38.96,38.97,3600.0
2011-06-29 13:40:00,38.97,38.97,38.97,38.97,1000.0,38.97,38.97,38.97,38.97,1000.0
2011-06-29 13:45:00,38.96,38.96,38.94,38.94,5600.0,38.96,38.96,38.94,38.94,5600.0
2011-06-29 13:50:00,38.97,38.97,38.92,38.93,3000.0,38.97,38.97,38.92,38.93,3000.0
2011-06-29 13:55:00,38.92,38.95,38.9,38.93,5400.0,38.92,38.95,38.9,38.93,5400.0
2011-06-29 14:00:00,38.93,38.93,38.9,38.91,800.0,38.93,38.93,38.9,38.91,800.0
2011-06-29 14:05:00,38.9,38.9,38.87,38.88,2600.0,38.9,38.9,38.87,38.88,2600.0
2011-06-29 14:10:00,38.86,38.9,38.82,38.88,7800.0,38.86,38.9,38.82,38.88,7800.0
2011-06-29 14:15:00,38.87,38.87,38.81,38.87,4000.0,38.87,38.87,38.81,38.87,4000.0
2011-06-29 14:20:00,38.87,38.87,38.77,38.79,5000.0,38.87,38.87,38.77,38.79,5000.0
2011-06-29 14:25:00,38.79,38.83,38.77,38.83,24400.0,38.79,38.83,38.77,38.83,24400.0
2011-06-29 14:30:00,38.83,38.85,38.83,38.85,5200.0,38.83,38.85,38.83,38.85,5200.0
2011-06-29 14:35:00,38.87,38.88,38.84,38.86,5800.0,38.87,38.88,38.84,38.86,5800.0
2011-06-29 14:40:00,38.86,38.88,38.84,38.86,4800.0,38.86,38.88,38.84,38.86,4800.0
2011-06-29 14:45:00,38.87,38.95,38.87,38.88,13200.0,38.87,38.95,38.87,38.88,13200.0
2011-06-29 14:50:00,38.88,38.95,38.88,38.94,4200.0,38.88,38.95,38.88,38.94,4200.0
2011-06-29 14:55:00,38.94,39.02,38.93,38.99,4400.0,38.94,39.02,38.93,38.99,4400.0
2011-06-29 15:00:00,38.99,39.02,38.95,38.97,6400.0,38.99,39.02,38.95,38.97,6400.0
2011-06-29 15:05:00,38.97,39.01,38.96,38.96,6600.0,38.97,39.01,38.96,38.96,6600.0
2011-06-29 15:10:00,38.96,39.01,38.96,38.99,6400.0,38.96,39.01,38.96,38.99,6400.0
2011-06-29 15:15:00,38.99,38.99,38.94,38.99,12600.0,38.99,38.99,38.94,38.99,12600.0
2011-06-29 15:20:00,38.99,38.99,38.97,38.99,10600.0,38.99,38.99,38.97,38.99,10600.0
2011-06-29 15:25:00,38.98,39.02,38.96,38.98,9400.0,38.98,39.02,38.96,38.98,9400.0
2011-06-29 15:30:00,38.98,38.99,38.96,38.99,9600.0,38.98,38.99,38.96,38.99,9600.0
2011-06-29 15:35:00,38.98,39.01,38.98,38.99,13000.0,38.98,39.01,38.98,38.99,13000.0
2011-06-29 15:40:00,38.99,38.99,38.93,38.93,14200.0,38.99,38.99,38.93,38.93,14200.0
2011-06-29 15:45:00,38.92,38.95,38.88,38.88,26600.0,38.92,38.95,38.88,38.88,26600.0
2011-06-29 15:50:00,38.88,38.89,38.84,38.88,20200.0,38.88,38.89,38.84,38.88,20200.0
2011-06-29 15:55:00,38.87,38.93,38.84,38.89,36600.0,38.87,38.93,38.84,38.89,36600.0
2011-06-30 09:30:00,39.0,39.27,39.0,39.06,5600.0,39.0,39.27,39.0,39.06,5600.0
2011-06-30 09:35:00,39.06,39.06,39.01,39.01,1400.0,39.06,39.06,39.01,39.01,1400.0
2011-06-30 09:40:00,39.01,39.22,38.96,39.13,5000.0,39.01,39.22,38.96,39.13,5000.0
2011-06-30 09:45:00,39.13,39.24,39.13,39.2,7600.0,39.13,39.24,39.13,39.2,7600.0
2011-06-30 09:50:00,39.15,39.19,39.07,39.09,6000.0,39.15,39.19,39.07,39.09,6000.0
2011-06-30 09:55:00,39.13,39.15,39.1,39.15,10000.0,39.13,39.15,39.1,39.15,10000.0
2011-06-30 10:00:00,39.16,39.2,39.16,39.2,2000.0,39.16,39.2,39.16,39.2,2000.0
2011-06-30 10:05:00,39.23,39.24,39.23,39.23,5600.0,39.23,39.24,39.23,39.23,5600.0
2011-06-30 10:10:00,39.25,39.25,39.22,39.23,11800.0,39.25,39.25,39.22,39.23,11800.0
2011-06-30 10:15:00,39.23,39.24,39.22,39.24,2800.0,39.23,39.24,39.22,39.24,2800.0
2011-06-30 10:20:00,39.24,39.32,39.23,39.32,3400.0,39.24,39.32,39.23,39.32,3400.0
2011-06-30 10:25:00,39.29,39.29,39.27,39.27,800.0,39.29,39.29,39.27,39.27,800.0
2011-06-30 10:30:00,39.27,39.27,39.21,39.25,6800.0,39.27,39.27,39.21,39.25,6800.0
2011-06-30 10:35:00,39.25,39.26,39.24,39.25,4000.0,39.25,39.26,39.24,39.25,4000.0
2011-06-30 10:40:00,39.25,39.28,39.19,39.26,9200.0,39.25,39.28,39.19,39.26,9200.0
2011-06-30 10:45:00,39.2,39.23,39.18,39.18,3400.0,39.2,39.23,39.18,39.18,3400.0
2011-06-30 10:50:00,39.17,39.21,39.12,39.21,7000.0,39.17,39.21,39.12,39.21,7000.0
2011-06-30 10:55:00,39.2,39.23,39.11,39.2,7400.0,39.2,39.23,39.11,39.2,7400.0
2011-06-30 11:00:00,39.24,39.24,39.23,39.23,600.0,39.24,39.24,39.23,39.23,600.0
2011-06-30 11:05:00,39.26,39.26,39.22,39.22,1600.0,39.26,39.26,39.22,39.22,1600.0
2011-06-30 11:10:00,39.24,39.24,39.19,39.19,3600.0,39.24,39.24,39.19,39.19,3600.0
2011-06-30 11:15:00,39.21,39.21,39.19,39.21,600.0,39.21,39.21,39.19,39.21,600.0
2011-06-30 11:20:00,39.18,39.18,39.12,39.13,1800.0,39.18,39.18,39.12,39.13,1800.0
2011-06-30 11:25:00,39.13,39.15,39.09,39.09,2600.0,39.13,39.15,39.09,39.09,2600.0
2011-06-30 11:30:00,39.1,39.15,39.1,39.15,3000.0,39.1,39.15,39.1,39.15,3000.0
2011-06-30 11:35:00,39.15,39.22,39.15,39.18,1800.0,39.15,39.22,39.15,39.18,1800.0
2011-06-30 11:40:00,39.22,39.22,39.18,39.18,1000.0,39.22,39.22,39.18,39.18,1000.0
2011-06-30 11:45:00,39.18,39.18,39.1,39.1,1600.0,39.18,39.18,39.1,39.1,1600.0
2011-06-30 11:50:00,39.15,39.17,39.15,39.16,5800.0,39.15,39.17,39.15,39.16,5800.0
2011-06-30 11:55:00,39.16,39.17,39.13,39.13,3000.0,39.16,39.17,39.13,39.13,3000.0
2011-06-30 12:00:00,39.14,39.15,39.13,39.14,5000.0,39.14,39.15,39.13,39.14,5000.0
2011-06-30 12:05:00,39.15,39.19,39.14,39.19,1400.0,39.15,39.19,39.14,39.19,1400.0
2011-06-30 12:10:00,39.16,39.16,39.11,39.13,4800.0,39.16,39.16,39.11,39.13,4800.0
2011-06-30 12:15:00,39.15,39.18,39.1,39.18,16200.0,39.15,39.18,39.1,39.18,16200.0
2011-06-30 12:20:00,39.15,39.17,39.12,39.12,1400.0,39.15,39.17,39.12,39.12,1400.0
2011-06-30 12:25:00,39.13,39.14,39.13,39.14,800.0,39.13,39.14,39.13,39.14,800.0
2011-06-30 12:30:00,39.13,39.13,39.1,39.11,1000.0,39.13,39.13,39.1,39.11,1000.0
2011-06-30 12:35:00,39.12,39.12,39.1,39.1,5600.0,39.12,39.12,39.1,39.1,5600.0
2011-06-30 12:40:00,39.13,39.13,39.08,39.08,3600.0,39.13,39.13,39.08,39.08,3600.0
2011-06-30 12:45:00,39.08,39.09,39.07,39.08,2400.0,39.08,39.09,39.07,39.08,2400.0
2011-06-30 12:50:00,39.07,39.1,39.03,39.09,9600.0,39.07,39.1,39.03,39.09,9600.0
2011-06-30 12:55:00,39.09,39.12,39.08,39.09,3600.0,39.09,39.12,39.08,39.09,3600.0
2011-06-30 13:00:00,39.09,39.1,39.08,39.1,1800.0,39.09,39.1,39.08,39.1,1800.0
2011-06-30 13:05:00,39.1,39.1,39.09,39.09,600.0,39.1,39.1,39.09,39.09,600.0
2011-06-30 13:10:00,39.09,39.1,39.06,39.06,3000.0,39.09,39.1,39.06,39.06,3000.0
2011-06-30 13:15:00,39.05,39.05,39.0,39.01,6000.0,39.05,39.05,39.0,39.01,6000.0
2011-06-30 13:20:00,39.02,39.04,39.02,39.02,2000.0,39.02,39.04,39.02,39.02,2000.0
2011-06-30 13:25:00,39.04,39.04,38.99,39.01,4600.0,39.04,39.04,38.99,39.01,4600.0
2011-06-30 13:30:00,39.02,39.02,39.0,39.02,9000.0,39.02,39.02,39.0,39.02,9000.0
2011-06-30 13:35:00,39.0,39.0,38.97,38.97,3000.0,39.0,39.0,38.97,38.97,3000.0
2011-06-30 13:40:00,38.98,38.99,38.95,38.99,2400.0,38.98,38.99,38.95,38.99,2400.0
2011-06-30 13:45:00,38.99,39.0,38.96,39.0,1800.0,38.99,39.0,38.96,39.0,1800.0
2011-06-30 13:50:00,38.99,38.99,38.99,38.99,200.0,38.99,38.99,38.99,38.99,200.0
2011-06-30 13:55:00,39.0,39.02,39.0,39.01,2800.0,39.0,39.02,39.0,39.01,2800.0
2011-06-30 14:00:00,39.01,39.02,39.01,39.02,4000.0,39.01,39.02,39.01,39.02,4000.0
2011-06-30 14:05:00,39.01,39.02,38.99,38.99,3000.0,39.01,39.02,38.99,38.99,3000.0
2011-06-30 14:10:00,39.0,39.02,39.0,39.01,7600.0,39.0,39.02,39.0,39.01,7600.0
2011-06-30 14:15:00,39.0,39.0,38.95,38.97,6400.0,39.0,39.0,38.95,38.97,6400.0
2011-06-30 14:20:00,38.99,38.99,38.97,38.97,2400.0,38.99,38.99,38.97,38.97,2400.0
2011-06-30 14:25:00,38.97,38.99,38.96,38.99,2200.0,38.97,38.99,38.96,38.99,2200.0
2011-06-30 14:30:00,38.97,39.03,38.97,39.0,1800.0,38.97,39.03,38.97,39.0,1800.0
2011-06-30 14:35:00,39.02,39.02,38.99,38.99,1600.0,39.02,39.02,38.99,38.99,1600.0
2011-06-30 14:40:00,38.99,39.01,38.99,38.99,2600.0,38.99,39.01,38.99,38.99,2600.0
2011-06-30 14:45:00,39.01,39.01,38.93,38.93,1600.0,39.01,39.01,38.93,38.93,1600.0
2011-06-30 14:50:00,38.95,38.95,38.9,38.91,6400.0,38.95,38.95,38.9,38.91,6400.0
2011-06-30 14:55:00,38.9,38.95,38.9,38.92,6400.0,38.9,38.95,38.9,38.92,6400.0
2011-06-30 15:00:00,38.9,38.93,38.85,38.85,4200.0,38.9,38.93,38.85,38.85,4200.0
2011-06-30 15:05:00,38.87,38.88,38.85,38.88,3600.0,38.87,38.88,38.85,38.88,3600.0
2011-06-30 15:10:00,38.87,38.87,38.83,38.83,5000.0,38.87,38.87,38.83,38.83,5000.0
2011-06-30 15:15:00,38.82,38.85,38.8,38.83,11200.0,38.82,38.85,38.8,38.83,11200.0
2011-06-30 15:20:00,38.83,38.9,38.83,38.89,9200.0,38.83,38.9,38.83,38.89,9200.0
2011-06-30 15:25:00,38.88,38.94,38.88,38.88,7600.0,38.88,38.94,38.88,38.88,7600.0
2011-06-30 15:30:00,38.89,38.91,38.88,38.91,3800.0,38.89,38.91,38.88,38.91,3800.0
2011-06-30 15:35:00,38.9,38.93,38.88,38.9,14800.0,38.9,38.93,38.88,38.9,14800.0
2011-06-30 15:40:00,38.9,38.92,38.88,38.9,11600.0,38.9,38.92,38.88,38.9,11600.0
2011-06-30 15:45:00,38.9,38.92,38.85,38.88,6200.0,38.9,38.92,38.85,38.88,6200.0
2011-06-30 15:50:00,38.87,38.89,38.81,38.81,29000.0,38.87,38.89,38.81,38.81,29000.0
2011-06-30 15:55:00,38.82,38.83,38.78,38.78,45400.0,38.82,38.83,38.78,38.78,45400.0
2011-07-01 09:30:00,38.71,38.98,38.71,38.97,10000.0,38.71,38.98,38.71,38.97,10000.0
2011-07-01 09:35:00,38.94,38.94,38.77,38.77,2600.0,38.94,38.94,38.77,38.77,2600.0
2011-07-01 09:40:00,38.82,38.86,38.81,38.86,1800.0,38.82,38.86,38.81,38.86,1800.0
2011-07-01 09:45:00,38.9,38.96,38.85,38.96,5600.0,38.9,38.96,38.85,38.96,5600.0
2011-07-01 09:50:00,38.95,38.96,38.91,38.92,3800.0,38.95,38.96,38.91,38.92,3800.0
2011-07-01 09:55:00,38.92,38.95,38.81,38.85,8000.0,38.92,38.95,38.81,38.85,8000.0
2011-07-01 10:00:00,38.87,39.01,38.87,39.0,12200.0,38.87,39.01,38.87,39.0,12200.0
2011-07-01 10:05:00,39.05,39.05,38.94,38.95,3000.0,39.05,39.05,38.94,38.95,3000.0
2011-07-01 10:10:00,38.96,39.06,38.95,38.95,5000.0,38.96,39.06,38.95,38.95,5000.0
2011-07-01 10:15:00,38.94,38.98,38.94,38.98,3200.0,38.94,38.98,38.94,38.98,3200.0
2011-07-01 10:20:00,38.97,39.02,38.96,39.01,2200.0,38.97,39.02,38.96,39.01,2200.0
2011-07-01 10:25:00,38.99,39.03,38.99,39.02,5800.0,38.99,39.03,38.99,39.02,5800.0
2011-07-01 10:30:00,39.0,39.02,38.97,39.01,3200.0,39.0,39.02,38.97,39.01,3200.0
2011-07-01 10:35:00,39.0,39.01,38.99,38.99,3000.0,39.0,39.01,38.99,38.99,3000.0
2011-07-01 10:40:00,39.0,39.01,39.0,39.0,2800.0,39.0,39.01,39.0,39.0,2800.0
2011-07-01 10:45:00,39.0,39.01,38.95,38.96,2200.0,39.0,39.01,38.95,38.96,2200.0
2011-07-01 10:50:00,38.97,39.02,38.97,39.01,4000.0,38.97,39.02,38.97,39.01,4000.0
2011-07-01 10:55:00,39.0,39.01,38.98,39.01,2000.0,39.0,39.01,38.98,39.01,2000.0
2011-07-01 11:00:00,39.01,39.07,39.01,39.02,4200.0,39.01,39.07,39.01,39.02,4200.0
2011-07-01 11:05:00,39.02,39.06,39.01,39.06,3800.0,39.02,39.06,39.01,39.06,3800.0
2011-07-01 11:10:00,39.06,39.07,39.01,39.02,4400.0,39.06,39.07,39.01,39.02,4400.0
2011-07-01 11:15:00,39.06,39.06,39.05,39.05,2200.0,39.06,39.06,39.05,39.05,2200.0
2011-07-01 11:20:00,39.05,39.07,39.03,39.04,4200.0,39.05,39.07,39.03,39.04,4200.0
2011-07-01 11:25:00,39.03,39.06,39.02,39.04,5400.0,39.03,39.06,39.02,39.04,5400.0
2011-07-01 11:30:00,39.05,39.1,39.05,39.05,2600.0,39.05,39.1,39.05,39.05,2600.0
2011-07-01 11:35:00,39.05,39.08,39.04,39.05,3600.0,39.05,39.08,39.04,39.05,3600.0
2011-07-01 11:40:00,39.05,39.06,39.05,39.05,3400.0,39.05,39.06,39.05,39.05,3400.0
2011-07-01 11:45:00,39.07,39.07,39.0,39.05,2000.0,39.07,39.07,39.0,39.05,2000.0
2011-07-01 11:50:00,39.03,39.09,39.03,39.09,1800.0,39.03,39.09,39.03,39.09,1800.0
2011-07-01 11:55:00,39.07,39.11,39.07,39.1,2800.0,39.07,39.11,39.07,39.1,2800.0
2011-07-01 12:00:00,39.1,39.1,39.08,39.09,2800.0,39.1,39.1,39.08,39.09,2800.0
2011-07-01 12:05:00,39.1,39.11,39.09,39.1,2600.0,39.1,39.11,39.09,39.1,2600.0
2011-07-01 12:10:00,39.1,39.1,39.1,39.1,400.0,39.1,39.1,39.1,39.1,400.0
2011-07-01 12:15:00,39.1,39.1,39.08,39.08,1600.0,39.1,39.1,39.08,39.08,1600.0
2011-07-01 12:20:00,39.1,39.12,39.1,39.1,3600.0,39.1,39.12,39.1,39.1,3600.0
2011-07-01 12:25:00,39.1,39.13,39.08,39.13,4200.0,39.1,39.13,39.08,39.13,4200.0
2011-07-01 12:30:00,39.1,39.14,39.1,39.13,800.0,39.1,39.14,39.1,39.13,800.0
2011-07-01 12:35:00,39.15,39.18,39.15,39.18,1200.0,39.15,39.18,39.15,39.18,1200.0
2011-07-01 12:40:00,39.17,39.19,39.16,39.17,3400.0,39.17,39.19,39.16,39.17,3400.0
2011-07-01 12:45:00,39.17,39.2,39.17,39.19,1800.0,39.17,39.2,39.17,39.19,1800.0
2011-07-01 12:50:00,39.19,39.19,39.19,39.19,400.0,39.19,39.19,39.19,39.19,400.0
2011-07-01 12:55:00,39.19,39.23,39.19,39.23,1600.0,39.19,39.23,39.19,39.23,1600.0
2011-07-01 13:00:00,39.24,39.29,39.24,39.29,3200.0,39.24,39.29,39.24,39.29,3200.0
2011-07-01 13:05:00,39.29,39.29,39.27,39.29,2400.0,39.29,39.29,39.27,39.29,2400.0
2011-07-01 13:10:00,39.27,39.27,39.27,39.27,600.0,39.27,39.27,39.27,39.27,600.0
2011-07-01 13:15:00,39.28,39.29,39.25,39.29,1000.0,39.28,39.29,39.25,39.29,1000.0
2011-07-01 13:20:00,39.29,39.3,39.23,39.27,10400.0,39.29,39.3,39.23,39.27,10400.0
2011-07-01 13:25:00,39.27,39.29,39.23,39.25,5400.0,39.27,39.29,39.23,39.25,5400.0
2011-07-01 13:30:00,39.26,39.27,39.24,39.27,3400.0,39.26,39.27,39.24,39.27,3400.0
2011-07-01 13:35:00,39.27,39.27,39.24,39.27,3600.0,39.27,39.27,39.24,39.27,3600.0
2011-07-01 13:40:00,39.27,39.27,39.25,39.25,1800.0,39.27,39.27,39.25,39.25,1800.0
2011-07-01 13:45:00,39.27,39.29,39.27,39.27,5000.0,39.27,39.29,39.27,39.27,5000.0
2011-07-01 13:50:00,39.24,39.29,39.21,39.21,11000.0,39.24,39.29,39.21,39.21,11000.0
2011-07-01 13:55:00,39.19,39.23,39.16,39.16,38200.0,39.19,39.23,39.16,39.16,38200.0
2011-07-01 14:00:00,39.18,39.18,39.08,39.11,19000.0,39.18,39.18,39.08,39.11,19000.0
2011-07-01 14:05:00,39.11,39.12,39.05,39.05,27200.0,39.11,39.12,39.05,39.05,27200.0
2011-07-01 14:10:00,39.04,39.12,39.03,39.12,22000.0,39.04,39.12,39.03,39.12,22000.0
2011-07-01 14:15:00,39.13,39.16,39.1,39.15,4800.0,39.13,39.16,39.1,39.15,4800.0
2011-07-01 14:20:00,39.16,39.2,39.16,39.17,6000.0,39.16,39.2,39.16,39.17,6000.0
2011-07-01 14:25:00,39.16,39.18,39.11,39.12,10000.0,39.16,39.18,39.11,39.12,10000.0
2011-07-01 14:30:00,39.13,39.15,39.09,39.12,10800.0,39.13,39.15,39.09,39.12,10800.0
2011-07-01 14:35:00,39.12,39.15,39.12,39.13,6000.0,39.12,39.15,39.12,39.13,6000.0
2011-07-01 14:40:00,39.13,39.17,39.1,39.17,3400.0,39.13,39.17,39.1,39.17,3400.0
2011-07-01 14:45:00,39.18,39.19,39.13,39.18,6000.0,39.18,39.19,39.13,39.18,6000.0
2011-07-01 14:50:00,39.17,39.19,39.15,39.18,7400.0,39.17,39.19,39.15,39.18,7400.0
2011-07-01 14:55:00,39.19,39.25,39.19,39.25,6600.0,39.19,39.25,39.19,39.25,6600.0
2011-07-01 15:00:00,39.27,39.27,39.25,39.27,6400.0,39.27,39.27,39.25,39.27,6400.0
2011-07-01 15:05:00,39.28,39.32,39.26,39.26,3400.0,39.28,39.32,39.26,39.26,3400.0
2011-07-01 15:10:00,39.28,39.29,39.24,39.28,5200.0,39.28,39.29,39.24,39.28,5200.0
2011-07-01 15:15:00,39.26,39.26,39.21,39.23,4600.0,39.26,39.26,39.21,39.23,4600.0
2011-07-01 15:20:00,39.23,39.23,39.16,39.21,7000.0,39.23,39.23,39.16,39.21,7000.0
2011-07-01 15:25:00,39.18,39.22,39.18,39.22,4600.0,39.18,39.22,39.18,39.22,4600.0
2011-07-01 15:30:00,39.23,39.24,39.17,39.23,7600.0,39.23,39.24,39.17,39.23,7600.0
2011-07-01 15:35:00,39.24,39.25,39.22,39.25,7600.0,39.24,39.25,39.22,39.25,7600.0
2011-07-01 15:40:00,39.26,39.29,39.24,39.26,7800.0,39.26,39.29,39.24,39.26,7800.0
2011-07-01 15:45:00,39.29,39.34,39.27,39.33,6600.0,39.29,39.34,39.27,39.33,6600.0
2011-07-01 15:50:00,39.33,39.38,39.32,39.32,10800.0,39.33,39.38,39.32,39.32,10800.0
2011-07-01 15:55:00,39.32,39.34,39.26,39.34,30800.0,39.32,39.34,39.26,39.34,30800.0
2011-07-05 09:30:00,39.26,39.45,39.18,39.32,9800.0,39.26,39.45,39.18,39.32,9800.0
2011-07-05 09:35:00,39.33,39.34,39.16,39.16,3800.0,39.33,39.34,39.16,39.16,3800.0
2011-07-05 09:40:00,39.17,39.22,39.1,39.21,6200.0,39.17,39.22,39.1,39.21,6200.0
2011-07-05 09:45:00,39.25,39.25,39.2,39.2,2800.0,39.25,39.25,39.2,39.2,2800.0
2011-07-05 09:50:00,39.16,39.18,39.11,39.17,2600.0,39.16,39.18,39.11,39.17,2600.0
2011-07-05 09:55:00,39.17,39.17,39.1,39.16,5600.0,39.17,39.17,39.1,39.16,5600.0
2011-07-05 10:00:00,39.13,39.24,39.12,39.24,4600.0,39.13,39.24,39.12,39.24,4600.0
2011-07-05 10:05:00,39.24,39.26,39.1,39.1,5000.0,39.24,39.26,39.1,39.1,5000.0
2011-07-05 10:10:00,39.12,39.17,39.1,39.1,6200.0,39.12,39.17,39.1,39.1,6200.0
2011-07-05 10:15:00,39.04,39.04,38.99,38.99,1400.0,39.04,39.04,38.99,38.99,1400.0
2011-07-05 10:20:00,39.02,39.04,38.98,39.04,4200.0,39.02,39.04,38.98,39.04,4200.0
2011-07-05 10:25:00,39.0,39.03,39.0,39.01,1200.0,39.0,39.03,39.0,39.01,1200.0
2011-07-05 10:30:00,39.05,39.06,39.02,39.03,6000.0,39.05,39.06,39.02,39.03,6000.0
2011-07-05 10:35:00,38.99,39.03,38.99,39.02,3600.0,38.99,39.03,38.99,39.02,3600.0
2011-07-05 10:40:00,39.04,39.04,38.98,39.03,3600.0,39.04,39.04,38.98,39.03,3600.0
2011-07-05 10:45:00,38.99,38.99,38.96,38.97,2000.0,38.99,38.99,38.96,38.97,2000.0
2011-07-05 10:50:00,38.98,38.99,38.92,38.92,2000.0,38.98,38.99,38.92,38.92,2000.0
2011-07-05 10:55:00,38.95,38.99,38.95,38.95,1200.0,38.95,38.99,38.95,38.95,1200.0
2011-07-05 11:00:00,38.99,39.0,38.99,39.0,600.0,38.99,39.0,38.99,39.0,600.0
2011-07-05 11:05:00,38.99,38.99,38.97,38.99,1800.0,38.99,38.99,38.97,38.99,1800.0
2011-07-05 11:10:00,38.98,39.02,38.98,38.99,3000.0,38.98,39.02,38.98,38.99,3000.0
2011-07-05 11:15:00,38.99,39.02,38.99,39.02,2000.0,38.99,39.02,38.99,39.02,2000.0
2011-07-05 11:20:00,39.02,39.05,39.02,39.02,3200.0,39.02,39.05,39.02,39.02,3200.0
2011-07-05 11:25:00,39.02,39.02,38.99,39.02,1400.0,39.02,39.02,38.99,39.02,1400.0
2011-07-05 11:30:00,39.02,39.02,39.02,39.02,800.0,39.02,39.02,39.02,39.02,800.0
2011-07-05 11:35:00,39.04,39.05,39.0,39.0,2200.0,39.04,39.05,39.0,39.0,2200.0
2011-07-05 11:40:00,38.98,39.03,38.98,39.03,2600.0,38.98,39.03,38.98,39.03,2600.0
2011-07-05 11:45:00,39.02,39.07,39.01,39.04,65200.0,39.02,39.07,39.01,39.04,65200.0
2011-07-05 11:50:00,39.05,39.06,39.02,39.05,14200.0,39.05,39.06,39.02,39.05,14200.0
2011-07-05 11:55:00,39.02,39.07,39.02,39.05,5200.0,39.02,39.07,39.02,39.05,5200.0
2011-07-05 12:00:00,39.06,39.06,39.02,39.02,3200.0,39.06,39.06,39.02,39.02,3200.0
2011-07-05 12:05:00,39.02,39.06,39.02,39.06,1800.0,39.02,39.06,39.02,39.06,1800.0
2011-07-05 12:10:00,39.05,39.05,39.05,39.05,2000.0,39.05,39.05,39.05,39.05,2000.0
2011-07-05 12:15:00,39.04,39.04,39.02,39.04,1600.0,39.04,39.04,39.02,39.04,1600.0
2011-07-05 12:20:00,39.03,39.05,39.02,39.03,6600.0,39.03,39.05,39.02,39.03,6600.0
2011-07-05 12:25:00,39.02,39.02,39.01,39.01,1000.0,39.02,39.02,39.01,39.01,1000.0
2011-07-05 12:30:00,39.01,39.03,39.01,39.02,3000.0,39.01,39.03,39.01,39.02,3000.0
2011-07-05 12:35:00,39.02,39.04,39.02,39.03,1800.0,39.02,39.04,39.02,39.03,1800.0
2011-07-05 12:40:00,39.02,39.04,39.02,39.03,1800.0,39.02,39.04,39.02,39.03,1800.0
2011-07-05 12:45:00,39.04,39.04,39.0,39.0,4000.0,39.04,39.04,39.0,39.0,4000.0
2011-07-05 12:50:00,38.99,39.0,38.99,38.99,1200.0,38.99,39.0,38.99,38.99,1200.0
2011-07-05 12:55:00,38.99,38.99,38.98,38.98,2000.0,38.99,38.99,38.98,38.98,2000.0
2011-07-05 13:00:00,38.98,38.99,38.97,38.99,6800.0,38.98,38.99,38.97,38.99,6800.0
2011-07-05 13:05:00,38.99,39.01,38.99,38.99,2200.0,38.99,39.01,38.99,38.99,2200.0
2011-07-05 13:10:00,39.0,39.01,38.99,39.01,1400.0,39.0,39.01,38.99,39.01,1400.0
2011-07-05 13:15:00,39.0,39.01,39.0,39.01,4200.0,39.0,39.01,39.0,39.01,4200.0
2011-07-05 13:20:00,39.0,39.0,38.99,39.0,5200.0,39.0,39.0,38.99,39.0,5200.0
2011-07-05 13:25:00,39.0,39.0,38.99,39.0,4000.0,39.0,39.0,38.99,39.0,4000.0
2011-07-05 13:30:00,39.0,39.01,39.0,39.0,5400.0,39.0,39.01,39.0,39.0,5400.0
2011-07-05 13:35:00,39.0,39.02,39.0,39.02,3800.0,39.0,39.02,39.0,39.02,3800.0
2011-07-05 13:40:00,39.01,39.02,39.01,39.02,3400.0,39.01,39.02,39.01,39.02,3400.0
2011-07-05 13:45:00,39.01,39.04,39.01,39.04,4800.0,39.01,39.04,39.01,39.04,4800.0
2011-07-05 13:50:00,39.02,39.05,39.01,39.01,3400.0,39.02,39.05,39.01,39.01,3400.0
2011-07-05 13:55:00,39.01,39.02,39.01,39.01,2200.0,39.01,39.02,39.01,39.01,2200.0
2011-07-05 14:00:00,39.01,39.03,38.97,38.99,10800.0,39.01,39.03,38.97,38.99,10800.0
2011-07-05 14:05:00,38.98,38.99,38.96,38.97,2800.0,38.98,38.99,38.96,38.97,2800.0
2011-07-05 14:10:00,38.98,39.03,38.98,39.02,8200.0,38.98,39.03,38.98,39.02,8200.0
2011-07-05 14:15:00,39.02,39.02,38.99,39.01,1200.0,39.02,39.02,38.99,39.01,1200.0
2011-07-05 14:20:00,39.01,39.02,38.99,38.99,9600.0,39.01,39.02,38.99,38.99,9600.0
2011-07-05 14:25:00,38.99,39.0,38.97,38.99,5400.0,38.99,39.0,38.97,38.99,5400.0
2011-07-05 14:30:00,38.98,39.01,38.98,39.0,3400.0,38.98,39.01,38.98,39.0,3400.0
2011-07-05 14:35:00,39.0,39.05,39.0,39.03,11800.0,39.0,39.05,39.0,39.03,11800.0
2011-07-05 14:40:00,39.03,39.06,39.01,39.06,6400.0,39.03,39.06,39.01,39.06,6400.0
2011-07-05 14:45:00,39.06,39.1,39.06,39.1,2400.0,39.06,39.1,39.06,39.1,2400.0
2011-07-05 14:50:00,39.1,39.11,39.08,39.09,3800.0,39.1,39.11,39.08,39.09,3800.0
2011-07-05 14:55:00,39.07,39.11,39.06,39.11,2000.0,39.07,39.11,39.06,39.11,2000.0
2011-07-05 15:00:00,39.1,39.1,39.08,39.09,2200.0,39.1,39.1,39.08,39.09,2200.0
2011-07-05 15:05:00,39.1,39.14,39.1,39.12,4200.0,39.1,39.14,39.1,39.12,4200.0
2011-07-05 15:10:00,39.12,39.13,39.12,39.12,1200.0,39.12,39.13,39.12,39.12,1200.0
2011-07-05 15:15:00,39.12,39.16,39.12,39.12,4800.0,39.12,39.16,39.12,39.12,4800.0
2011-07-05 15:20:00,39.13,39.18,39.13,39.16,3400.0,39.13,39.18,39.13,39.16,3400.0
2011-07-05 15:25:00,39.18,39.2,39.17,39.2,4400.0,39.18,39.2,39.17,39.2,4400.0
2011-07-05 15:30:00,39.21,39.22,39.19,39.2,6400.0,39.21,39.22,39.19,39.2,6400.0
2011-07-05 15:35:00,39.19,39.19,39.16,39.16,5000.0,39.19,39.19,39.16,39.16,5000.0
2011-07-05 15:40:00,39.17,39.19,39.15,39.15,10800.0,39.17,39.19,39.15,39.15,10800.0
2011-07-05 15:45:00,39.17,39.17,39.15,39.16,4800.0,39.17,39.17,39.15,39.16,4800.0
2011-07-05 15:50:00,39.16,39.23,39.16,39.23,9400.0,39.16,39.23,39.16,39.23,9400.0
2011-07-05 15:55:00,39.23,39.23,39.18,39.22,25600.0,39.23,39.23,39.18,39.22,25600.0
2011-07-06 09:30:00,39.24,39.26,39.16,39.26,5800.0,39.24,39.26,39.16,39.26,5800.0
2011-07-06 09:35:00,39.36,39.44,39.35,39.35,3200.0,39.36,39.44,39.35,39.35,3200.0
2011-07-06 09:40:00,39.34,39.49,39.34,39.48,2800.0,39.34,39.49,39.34,39.48,2800.0
2011-07-06 09:45:00,39.47,39.58,39.4,39.49,14200.0,39.47,39.58,39.4,39.49,14200.0
2011-07-06 09:50:00,39.48,39.51,39.46,39.48,8600.0,39.48,39.51,39.46,39.48,8600.0
2011-07-06 09:55:00,39.48,39.5,39.47,39.5,3800.0,39.48,39.5,39.47,39.5,3800.0
2011-07-06 10:00:00,39.47,39.53,39.46,39.5,9600.0,39.47,39.53,39.46,39.5,9600.0
2011-07-06 10:05:00,39.51,39.54,39.42,39.54,3600.0,39.51,39.54,39.42,39.54,3600.0
2011-07-06 10:10:00,39.55,39.6,39.54,39.59,18400.0,39.55,39.6,39.54,39.59,18400.0
2011-07-06 10:15:00,39.57,39.6,39.48,39.48,10000.0,39.57,39.6,39.48,39.48,10000.0
2011-07-06 10:20:00,39.49,39.56,39.46,39.56,2800.0,39.49,39.56,39.46,39.56,2800.0
2011-07-06 10:25:00,39.54,39.59,39.5,39.52,9000.0,39.54,39.59,39.5,39.52,9000.0
2011-07-06 10:30:00,39.52,39.57,39.52,39.53,4400.0,39.52,39.57,39.52,39.53,4400.0
2011-07-06 10:35:00,39.54,39.55,39.5,39.52,4400.0,39.54,39.55,39.5,39.52,4400.0
2011-07-06 10:40:00,39.51,39.51,39.46,39.49,3800.0,39.51,39.51,39.46,39.49,3800.0
2011-07-06 10:45:00,39.46,39.47,39.39,39.44,6400.0,39.46,39.47,39.39,39.44,6400.0
2011-07-06 10:50:00,39.41,39.48,39.41,39.48,1600.0,39.41,39.48,39.41,39.48,1600.0
2011-07-06 10:55:00,39.48,39.49,39.47,39.47,1200.0,39.48,39.49,39.47,39.47,1200.0
2011-07-06 11:00:00,39.49,39.56,39.49,39.52,6000.0,39.49,39.56,39.49,39.52,6000.0
2011-07-06 11:05:00,39.52,39.55,39.48,39.48,2200.0,39.52,39.55,39.48,39.48,2200.0
2011-07-06 11:10:00,39.48,39.52,39.48,39.5,3400.0,39.48,39.52,39.48,39.5,3400.0
2011-07-06 11:15:00,39.51,39.54,39.49,39.49,3200.0,39.51,39.54,39.49,39.49,3200.0
2011-07-06 11:20:00,39.49,39.49,39.46,39.49,2000.0,39.49,39.49,39.46,39.49,2000.0
2011-07-06 11:25:00,39.48,39.52,39.48,39.52,1600.0,39.48,39.52,39.48,39.52,1600.0
2011-07-06 11:30:00,39.52,39.53,39.49,39.49,1400.0,39.52,39.53,39.49,39.49,1400.0
2011-07-06 11:35:00,39.55,39.56,39.52,39.56,6000.0,39.55,39.56,39.52,39.56,6000.0
2011-07-06 11:40:00,39.58,39.6,39.57,39.59,3200.0,39.58,39.6,39.57,39.59,3200.0
2011-07-06 11:45:00,39.54,39.58,39.52,39.57,2600.0,39.54,39.58,39.52,39.57,2600.0
2011-07-06 11:50:00,39.57,39.57,39.54,39.54,1200.0,39.57,39.57,39.54,39.54,1200.0
2011-07-06 11:55:00,39.54,39.59,39.52,39.52,6200.0,39.54,39.59,39.52,39.52,6200.0
2011-07-06 12:00:00,39.55,39.55,39.52,39.53,4600.0,39.55,39.55,39.52,39.53,4600.0
2011-07-06 12:05:00,39.53,39.53,39.53,39.53,800.0,39.53,39.53,39.53,39.53,800.0
2011-07-06 12:10:00,39.55,39.56,39.53,39.56,2200.0,39.55,39.56,39.53,39.56,2200.0
2011-07-06 12:15:00,39.56,39.58,39.54,39.58,3000.0,39.56,39.58,39.54,39.58,3000.0
2011-07-06 12:20:00,39.58,39.58,39.57,39.58,800.0,39.58,39.58,39.57,39.58,800.0
2011-07-06 12:25:00,39.57,39.6,39.56,39.58,2000.0,39.57,39.6,39.56,39.58,2000.0
2011-07-06 12:30:00,39.6,39.61,39.58,39.6,1600.0,39.6,39.61,39.58,39.6,1600.0
2011-07-06 12:35:00,39.6,39.66,39.6,39.66,6000.0,39.6,39.66,39.6,39.66,6000.0
2011-07-06 12:40:00,39.62,39.65,39.62,39.64,3000.0,39.62,39.65,39.62,39.64,3000.0
2011-07-06 12:45:00,39.63,39.65,39.63,39.65,1400.0,39.63,39.65,39.63,39.65,1400.0
2011-07-06 12:50:00,39.63,39.66,39.63,39.63,2000.0,39.63,39.66,39.63,39.63,2000.0
2011-07-06 12:55:00,39.61,39.69,39.61,39.66,13200.0,39.61,39.69,39.61,39.66,13200.0
2011-07-06 13:00:00,39.66,39.7,39.65,39.7,4200.0,39.66,39.7,39.65,39.7,4200.0
2011-07-06 13:05:00,39.68,39.72,39.68,39.68,4800.0,39.68,39.72,39.68,39.68,4800.0
2011-07-06 13:10:00,39.67,39.67,39.66,39.67,800.0,39.67,39.67,39.66,39.67,800.0
2011-07-06 13:15:00,39.66,39.7,39.66,39.68,1800.0,39.66,39.7,39.66,39.68,1800.0
2011-07-06 13:20:00,39.69,39.69,39.63,39.66,4000.0,39.69,39.69,39.63,39.66,4000.0
2011-07-06 13:25:00,39.66,39.67,39.65,39.65,1200.0,39.66,39.67,39.65,39.65,1200.0
2011-07-06 13:30:00,39.65,39.7,39.65,39.66,3400.0,39.65,39.7,39.65,39.66,3400.0
2011-07-06 13:35:00,39.65,39.67,39.65,39.67,800.0,39.65,39.67,39.65,39.67,800.0
2011-07-06 13:40:00,39.66,39.68,39.66,39.67,1200.0,39.66,39.68,39.66,39.67,1200.0
2011-07-06 13:45:00,39.66,39.68,39.66,39.68,400.0,39.66,39.68,39.66,39.68,400.0
2011-07-06 13:50:00,39.68,39.69,39.67,39.67,1600.0,39.68,39.69,39.67,39.67,1600.0
2011-07-06 13:55:00,39.69,39.74,39.69,39.74,11200.0,39.69,39.74,39.69,39.74,11200.0
2011-07-06 14:00:00,39.74,39.74,39.72,39.74,3200.0,39.74,39.74,39.72,39.74,3200.0
2011-07-06 14:05:00,39.72,39.73,39.68,39.68,2200.0,39.72,39.73,39.68,39.68,2200.0
2011-07-06 14:10:00,39.68,39.7,39.66,39.7,2600.0,39.68,39.7,39.66,39.7,2600.0
2011-07-06 14:15:00,39.7,39.73,39.7,39.72,2000.0,39.7,39.73,39.7,39.72,2000.0
2011-07-06 14:20:00,39.73,39.74,39.68,39.73,3800.0,39.73,39.74,39.68,39.73,3800.0
2011-07-06 14:25:00,39.71,39.76,39.71,39.74,2200.0,39.71,39.76,39.71,39.74,2200.0
2011-07-06 14:30:00,39.74,39.74,39.72,39.73,5400.0,39.74,39.74,39.72,39.73,5400.0
2011-07-06 14:35:00,39.75,39.75,39.71,39.73,4600.0,39.75,39.75,39.71,39.73,4600.0
2011-07-06 14:40:00,39.73,39.73,39.69,39.73,4400.0,39.73,39.73,39.69,39.73,4400.0
2011-07-06 14:45:00,39.73,39.73,39.72,39.73,5000.0,39.73,39.73,39.72,39.73,5000.0
2011-07-06 14:50:00,39.74,39.76,39.74,39.75,3000.0,39.74,39.76,39.74,39.75,3000.0
2011-07-06 14:55:00,39.75,39.77,39.75,39.75,6200.0,39.75,39.77,39.75,39.75,6200.0
2011-07-06 15:00:00,39.73,39.73,39.71,39.72,4800.0,39.73,39.73,39.71,39.72,4800.0
2011-07-06 15:05:00,39.72,39.77,39.72,39.76,8200.0,39.72,39.77,39.72,39.76,8200.0
2011-07-06 15:10:00,39.76,39.77,39.74,39.74,5000.0,39.76,39.77,39.74,39.74,5000.0
2011-07-06 15:15:00,39.76,39.77,39.76,39.77,4600.0,39.76,39.77,39.76,39.77,4600.0
2011-07-06 15:20:00,39.76,39.77,39.76,39.77,5000.0,39.76,39.77,39.76,39.77,5000.0
2011-07-06 15:25:00,39.77,39.77,39.75,39.77,5800.0,39.77,39.77,39.75,39.77,5800.0
2011-07-06 15:30:00,39.77,39.77,39.76,39.76,3600.0,39.77,39.77,39.76,39.76,3600.0
2011-07-06 15:35:00,39.76,39.76,39.73,39.73,5400.0,39.76,39.76,39.73,39.73,5400.0
2011-07-06 15:40:00,39.73,39.74,39.68,39.68,11400.0,39.73,39.74,39.68,39.68,11400.0
2011-07-06 15:45:00,39.68,39.69,39.63,39.63,19200.0,39.68,39.69,39.63,39.63,19200.0
2011-07-06 15:50:00,39.64,39.72,39.64,39.68,25400.0,39.64,39.72,39.64,39.68,25400.0
2011-07-06 15:55:00,39.7,39.77,39.68,39.76,32800.0,39.7,39.77,39.68,39.76,32800.0
2011-07-07 09:30:00,39.84,40.0,39.84,39.99,14200.0,39.84,40.0,39.84,39.99,14200.0
2011-07-07 09:35:00,39.97,40.0,39.96,40.0,1400.0,39.97,40.0,39.96,40.0,1400.0
2011-07-07 09:40:00,39.97,39.98,39.84,39.98,10800.0,39.97,39.98,39.84,39.98,10800.0
2011-07-07 09:45:00,39.91,39.95,39.85,39.88,7400.0,39.91,39.95,39.85,39.88,7400.0
2011-07-07 09:50:00,39.9,39.99,39.9,39.97,8200.0,39.9,39.99,39.9,39.97,8200.0
2011-07-07 09:55:00,39.96,39.96,39.95,39.95,1200.0,39.96,39.96,39.95,39.95,1200.0
2011-07-07 10:00:00,39.94,39.99,39.94,39.97,2800.0,39.94,39.99,39.94,39.97,2800.0
2011-07-07 10:05:00,40.0,40.0,39.94,40.0,6800.0,40.0,40.0,39.94,40.0,6800.0
2011-07-07 10:10:00,40.0,40.13,40.0,40.13,10000.0,40.0,40.13,40.0,40.13,10000.0
2011-07-07 10:15:00,40.12,40.14,40.1,40.1,9200.0,40.12,40.14,40.1,40.1,9200.0
2011-07-07 10:20:00,40.09,40.09,40.04,40.04,4200.0,40.09,40.09,40.04,40.04,4200.0
2011-07-07 10:25:00,40.04,40.16,40.04,40.12,3400.0,40.04,40.16,40.04,40.12,3400.0
2011-07-07 10:30:00,40.08,40.19,40.08,40.19,6600.0,40.08,40.19,40.08,40.19,6600.0
2011-07-07 10:35:00,40.21,40.22,40.19,40.22,3400.0,40.21,40.22,40.19,40.22,3400.0
2011-07-07 10:40:00,40.22,40.34,40.22,40.29,25800.0,40.22,40.34,40.22,40.29,25800.0
2011-07-07 10:45:00,40.28,40.31,40.21,40.22,7400.0,40.28,40.31,40.21,40.22,7400.0
2011-07-07 10:50:00,40.22,40.24,40.21,40.21,2600.0,40.22,40.24,40.21,40.21,2600.0
2011-07-07 10:55:00,40.22,40.26,40.21,40.26,4600.0,40.22,40.26,40.21,40.26,4600.0
2011-07-07 11:00:00,40.26,40.27,40.22,40.27,2000.0,40.26,40.27,40.22,40.27,2000.0
2011-07-07 11:05:00,40.27,40.27,40.2,40.22,3600.0,40.27,40.27,40.2,40.22,3600.0
2011-07-07 11:10:00,40.24,40.24,40.2,40.2,1600.0,40.24,40.24,40.2,40.2,1600.0
2011-07-07 11:15:00,40.2,40.21,40.2,40.2,2800.0,40.2,40.21,40.2,40.2,2800.0
2011-07-07 11:20:00,40.19,40.19,40.18,40.18,2000.0,40.19,40.19,40.18,40.18,2000.0
2011-07-07 11:25:00,40.18,40.2,40.17,40.2,6800.0,40.18,40.2,40.17,40.2,6800.0
2011-07-07 11:30:00,40.16,40.18,40.16,40.18,400.0,40.16,40.18,40.16,40.18,400.0
2011-07-07 11:35:00,40.18,40.21,40.18,40.21,1800.0,40.18,40.21,40.18,40.21,1800.0
2011-07-07 11:40:00,40.21,40.23,40.21,40.21,1600.0,40.21,40.23,40.21,40.21,1600.0
2011-07-07 11:45:00,40.2,40.23,40.2,40.22,2000.0,40.2,40.23,40.2,40.22,2000.0
2011-07-07 11:50:00,40.22,40.23,40.2,40.21,2200.0,40.22,40.23,40.2,40.21,2200.0
2011-07-07 11:55:00,40.21,40.21,40.2,40.2,2400.0,40.21,40.21,40.2,40.2,2400.0
2011-07-07 12:00:00,40.2,40.2,40.18,40.18,600.0,40.2,40.2,40.18,40.18,600.0
2011-07-07 12:05:00,40.2,40.23,40.2,40.22,1000.0,40.2,40.23,40.2,40.22,1000.0
2011-07-07 12:10:00,40.22,40.23,40.22,40.22,1600.0,40.22,40.23,40.22,40.22,1600.0
2011-07-07 12:15:00,40.21,40.23,40.2,40.2,1600.0,40.21,40.23,40.2,40.2,1600.0
2011-07-07 12:20:00,40.21,40.26,40.21,40.26,2600.0,40.21,40.26,40.21,40.26,2600.0
2011-07-07 12:25:00,40.26,40.29,40.26,40.29,1400.0,40.26,40.29,40.26,40.29,1400.0
2011-07-07 12:30:00,40.27,40.27,40.24,40.27,4600.0,40.27,40.27,40.24,40.27,4600.0
2011-07-07 12:35:00,40.21,40.22,40.21,40.22,3800.0,40.21,40.22,40.21,40.22,3800.0
2011-07-07 12:40:00,40.26,40.26,40.23,40.24,1000.0,40.26,40.26,40.23,40.24,1000.0
2011-07-07 12:45:00,40.25,40.26,40.23,40.23,1200.0,40.25,40.26,40.23,40.23,1200.0
2011-07-07 12:50:00,40.24,40.24,40.24,40.24,200.0,40.24,40.24,40.24,40.24,200.0
2011-07-07 12:55:00,40.24,40.24,40.16,40.16,4400.0,40.24,40.24,40.16,40.16,4400.0
2011-07-07 13:00:00,40.18,40.19,40.18,40.19,1200.0,40.18,40.19,40.18,40.19,1200.0
2011-07-07 13:05:00,40.19,40.22,40.19,40.22,2200.0,40.19,40.22,40.19,40.22,2200.0
2011-07-07 13:10:00,40.21,40.22,40.21,40.22,800.0,40.21,40.22,40.21,40.22,800.0
2011-07-07 13:15:00,40.22,40.22,40.21,40.21,1400.0,40.22,40.22,40.21,40.21,1400.0
2011-07-07 13:20:00,40.22,40.22,40.21,40.22,1000.0,40.22,40.22,40.21,40.22,1000.0
2011-07-07 13:25:00,40.22,40.22,40.22,40.22,600.0,40.22,40.22,40.22,40.22,600.0
2011-07-07 13:30:00,40.21,40.22,40.19,40.22,2600.0,40.21,40.22,40.19,40.22,2600.0
2011-07-07 13:35:00,40.22,40.22,40.21,40.21,1000.0,40.22,40.22,40.21,40.21,1000.0
2011-07-07 13:40:00,40.22,40.22,40.22,40.22,200.0,40.22,40.22,40.22,40.22,200.0
2011-07-07 13:45:00,40.23,40.23,40.2,40.21,2200.0,40.23,40.23,40.2,40.21,2200.0
2011-07-07 13:50:00,40.22,40.24,40.22,40.24,3800.0,40.22,40.24,40.22,40.24,3800.0
2011-07-07 13:55:00,40.23,40.24,40.2,40.21,2200.0,40.23,40.24,40.2,40.21,2200.0
2011-07-07 14:00:00,40.21,40.21,40.21,40.21,200.0,40.21,40.21,40.21,40.21,200.0
2011-07-07 14:05:00,40.23,40.26,40.23,40.25,3000.0,40.23,40.26,40.23,40.25,3000.0
2011-07-07 14:10:00,40.25,40.25,40.22,40.22,1400.0,40.25,40.25,40.22,40.22,1400.0
2011-07-07 14:15:00,40.22,40.24,40.22,40.24,2000.0,40.22,40.24,40.22,40.24,2000.0
2011-07-07 14:20:00,40.24,40.27,40.24,40.27,1400.0,40.24,40.27,40.24,40.27,1400.0
2011-07-07 14:25:00,40.27,40.3,40.26,40.27,4200.0,40.27,40.3,40.26,40.27,4200.0
2011-07-07 14:30:00,40.31,40.31,40.27,40.29,1200.0,40.31,40.31,40.27,40.29,1200.0
2011-07-07 14:35:00,40.29,40.32,40.23,40.23,9800.0,40.29,40.32,40.23,40.23,9800.0
2011-07-07 14:40:00,40.23,40.25,40.23,40.23,5000.0,40.23,40.25,40.23,40.23,5000.0
2011-07-07 14:45:00,40.23,40.23,40.22,40.22,2800.0,40.23,40.23,40.22,40.22,2800.0
2011-07-07 14:50:00,40.23,40.23,40.23,40.23,1600.0,40.23,40.23,40.23,40.23,1600.0
2011-07-07 14:55:00,40.24,40.24,40.22,40.22,2600.0,40.24,40.24,40.22,40.22,2600.0
2011-07-07 15:00:00,40.23,40.24,40.22,40.24,2800.0,40.23,40.24,40.22,40.24,2800.0
2011-07-07 15:05:00,40.23,40.24,40.21,40.22,3400.0,40.23,40.24,40.21,40.22,3400.0
2011-07-07 15:10:00,40.21,40.22,40.21,40.22,1800.0,40.21,40.22,40.21,40.22,1800.0
2011-07-07 15:15:00,40.24,40.27,40.24,40.25,5200.0,40.24,40.27,40.24,40.25,5200.0
2011-07-07 15:20:00,40.24,40.27,40.24,40.24,3000.0,40.24,40.27,40.24,40.24,3000.0
2011-07-07 15:25:00,40.24,40.24,40.2,40.22,2600.0,40.24,40.24,40.2,40.22,2600.0
2011-07-07 15:30:00,40.21,40.22,40.15,40.17,5600.0,40.21,40.22,40.15,40.17,5600.0
2011-07-07 15:35:00,40.16,40.19,40.15,40.15,4000.0,40.16,40.19,40.15,40.15,4000.0
2011-07-07 15:40:00,40.15,40.17,40.12,40.12,11000.0,40.15,40.17,40.12,40.12,11000.0
2011-07-07 15:45:00,40.12,40.13,40.12,40.12,6200.0,40.12,40.13,40.12,40.12,6200.0
2011-07-07 15:50:00,40.12,40.16,40.12,40.16,4000.0,40.12,40.16,40.12,40.16,4000.0
2011-07-07 15:55:00,40.14,40.2,40.14,40.19,17000.0,40.14,40.2,40.14,40.19,17000.0
2011-07-08 09:30:00,39.87,39.98,39.77,39.93,8600.0,39.87,39.98,39.77,39.93,8600.0
2011-07-08 09:35:00,39.9,39.91,39.79,39.79,2600.0,39.9,39.91,39.79,39.79,2600.0
2011-07-08 09:40:00,39.73,39.85,39.73,39.84,7600.0,39.73,39.85,39.73,39.84,7600.0
2011-07-08 09:45:00,39.87,39.87,39.72,39.74,10600.0,39.87,39.87,39.72,39.74,10600.0
2011-07-08 09:50:00,39.8,39.82,39.79,39.81,3000.0,39.8,39.82,39.79,39.81,3000.0
2011-07-08 09:55:00,39.82,39.88,39.82,39.88,53800.0,39.82,39.88,39.82,39.88,53800.0
2011-07-08 10:00:00,39.85,39.88,39.82,39.82,2600.0,39.85,39.88,39.82,39.82,2600.0
2011-07-08 10:05:00,39.79,39.85,39.77,39.79,15000.0,39.79,39.85,39.77,39.79,15000.0
2011-07-08 10:10:00,39.79,39.79,39.73,39.77,4400.0,39.79,39.79,39.73,39.77,4400.0
2011-07-08 10:15:00,39.77,39.77,39.7,39.7,1200.0,39.77,39.77,39.7,39.7,1200.0
2011-07-08 10:20:00,39.71,39.76,39.69,39.76,4400.0,39.71,39.76,39.69,39.76,4400.0
2011-07-08 10:25:00,39.73,39.77,39.71,39.77,2000.0,39.73,39.77,39.71,39.77,2000.0
2011-07-08 10:30:00,39.74,39.74,39.66,39.66,2000.0,39.74,39.74,39.66,39.66,2000.0
2011-07-08 10:35:00,39.69,39.74,39.68,39.72,6200.0,39.69,39.74,39.68,39.72,6200.0
2011-07-08 10:40:00,39.71,39.73,39.67,39.69,3200.0,39.71,39.73,39.67,39.69,3200.0
2011-07-08 10:45:00,39.69,39.69,39.63,39.65,2800.0,39.69,39.69,39.63,39.65,2800.0
2011-07-08 10:50:00,39.62,39.62,39.6,39.61,1200.0,39.62,39.62,39.6,39.61,1200.0
2011-07-08 10:55:00,39.62,39.67,39.62,39.67,2200.0,39.62,39.67,39.62,39.67,2200.0
2011-07-08 11:00:00,39.66,39.66,39.59,39.59,3600.0,39.66,39.66,39.59,39.59,3600.0
2011-07-08 11:05:00,39.62,39.62,39.6,39.6,800.0,39.62,39.62,39.6,39.6,800.0
2011-07-08 11:10:00,39.61,39.62,39.58,39.59,1800.0,39.61,39.62,39.58,39.59,1800.0
2011-07-08 11:15:00,39.63,39.66,39.6,39.66,6200.0,39.63,39.66,39.6,39.66,6200.0
2011-07-08 11:20:00,39.67,39.67,39.63,39.65,1200.0,39.67,39.67,39.63,39.65,1200.0
2011-07-08 11:25:00,39.69,39.69,39.65,39.65,2000.0,39.69,39.69,39.65,39.65,2000.0
2011-07-08 11:30:00,39.62,39.62,39.59,39.61,3400.0,39.62,39.62,39.59,39.61,3400.0
2011-07-08 11:35:00,39.62,39.72,39.62,39.67,6000.0,39.62,39.72,39.62,39.67,6000.0
2011-07-08 11:40:00,39.7,39.7,39.69,39.69,2000.0,39.7,39.7,39.69,39.69,2000.0
2011-07-08 11:45:00,39.7,39.75,39.7,39.75,8400.0,39.7,39.75,39.7,39.75,8400.0
2011-07-08 11:50:00,39.72,39.72,39.71,39.72,2600.0,39.72,39.72,39.71,39.72,2600.0
2011-07-08 11:55:00,39.73,39.74,39.71,39.71,4200.0,39.73,39.74,39.71,39.71,4200.0
2011-07-08 12:00:00,39.71,39.71,39.69,39.7,2600.0,39.71,39.71,39.69,39.7,2600.0
2011-07-08 12:05:00,39.71,39.71,39.69,39.69,2400.0,39.71,39.71,39.69,39.69,2400.0
2011-07-08 12:10:00,39.69,39.69,39.65,39.65,2800.0,39.69,39.69,39.65,39.65,2800.0
2011-07-08 12:15:00,39.63,39.65,39.63,39.63,1000.0,39.63,39.65,39.63,39.63,1000.0
2011-07-08 12:20:00,39.63,39.67,39.63,39.67,4000.0,39.63,39.67,39.63,39.67,4000.0
2011-07-08 12:25:00,39.68,39.69,39.64,39.65,5600.0,39.68,39.69,39.64,39.65,5600.0
2011-07-08 12:30:00,39.66,39.66,39.63,39.63,9400.0,39.66,39.66,39.63,39.63,9400.0
2011-07-08 12:35:00,39.63,39.67,39.61,39.64,22200.0,39.63,39.67,39.61,39.64,22200.0
2011-07-08 12:40:00,39.66,39.68,39.6,39.63,13000.0,39.66,39.68,39.6,39.63,13000.0
2011-07-08 12:45:00,39.63,39.65,39.59,39.61,16600.0,39.63,39.65,39.59,39.61,16600.0
2011-07-08 12:50:00,39.62,39.63,39.6,39.6,8400.0,39.62,39.63,39.6,39.6,8400.0
2011-07-08 12:55:00,39.6,39.61,39.6,39.61,1200.0,39.6,39.61,39.6,39.61,1200.0
2011-07-08 13:00:00,39.61,39.61,39.59,39.61,1600.0,39.61,39.61,39.59,39.61,1600.0
2011-07-08 13:05:00,39.6,39.63,39.57,39.6,23200.0,39.6,39.63,39.57,39.6,23200.0
2011-07-08 13:10:00,39.57,39.6,39.56,39.57,10600.0,39.57,39.6,39.56,39.57,10600.0
2011-07-08 13:15:00,39.56,39.59,39.56,39.59,600.0,39.56,39.59,39.56,39.59,600.0
2011-07-08 13:20:00,39.58,39.59,39.58,39.58,1200.0,39.58,39.59,39.58,39.58,1200.0
2011-07-08 13:25:00,39.58,39.66,39.58,39.65,12200.0,39.58,39.66,39.58,39.65,12200.0
2011-07-08 13:30:00,39.66,39.69,39.66,39.67,2400.0,39.66,39.69,39.66,39.67,2400.0
2011-07-08 13:35:00,39.66,39.66,39.63,39.63,5200.0,39.66,39.66,39.63,39.63,5200.0
2011-07-08 13:40:00,39.64,39.67,39.62,39.62,5800.0,39.64,39.67,39.62,39.62,5800.0
2011-07-08 13:45:00,39.61,39.61,39.6,39.6,1600.0,39.61,39.61,39.6,39.6,1600.0
2011-07-08 13:50:00,39.59,39.61,39.59,39.61,1000.0,39.59,39.61,39.59,39.61,1000.0
2011-07-08 13:55:00,39.61,39.63,39.6,39.61,2200.0,39.61,39.63,39.6,39.61,2200.0
2011-07-08 14:00:00,39.62,39.63,39.6,39.6,6800.0,39.62,39.63,39.6,39.6,6800.0
2011-07-08 14:05:00,39.6,39.66,39.6,39.63,9800.0,39.6,39.66,39.6,39.63,9800.0
2011-07-08 14:10:00,39.64,39.64,39.61,39.62,1800.0,39.64,39.64,39.61,39.62,1800.0
2011-07-08 14:15:00,39.63,39.63,39.59,39.6,4600.0,39.63,39.63,39.59,39.6,4600.0
2011-07-08 14:20:00,39.59,39.59,39.59,39.59,600.0,39.59,39.59,39.59,39.59,600.0
2011-07-08 14:25:00,39.6,39.61,39.6,39.61,2200.0,39.6,39.61,39.6,39.61,2200.0
2011-07-08 14:30:00,39.62,39.63,39.62,39.63,9000.0,39.62,39.63,39.62,39.63,9000.0
2011-07-08 14:35:00,39.63,39.63,39.6,39.62,2200.0,39.63,39.63,39.6,39.62,2200.0
2011-07-08 14:40:00,39.63,39.63,39.6,39.6,55200.0,39.63,39.63,39.6,39.6,55200.0
2011-07-08 14:45:00,39.6,39.65,39.6,39.63,5800.0,39.6,39.65,39.6,39.63,5800.0
2011-07-08 14:50:00,39.63,39.63,39.6,39.62,42800.0,39.63,39.63,39.6,39.62,42800.0
2011-07-08 14:55:00,39.62,39.63,39.62,39.63,8000.0,39.62,39.63,39.62,39.63,8000.0
2011-07-08 15:00:00,39.63,39.68,39.63,39.67,4600.0,39.63,39.68,39.63,39.67,4600.0
2011-07-08 15:05:00,39.66,39.67,39.66,39.67,2400.0,39.66,39.67,39.66,39.67,2400.0
2011-07-08 15:10:00,39.66,39.68,39.66,39.67,4600.0,39.66,39.68,39.66,39.67,4600.0
2011-07-08 15:15:00,39.69,39.71,39.69,39.7,6200.0,39.69,39.71,39.69,39.7,6200.0
2011-07-08 15:20:00,39.7,39.71,39.69,39.69,2200.0,39.7,39.71,39.69,39.69,2200.0
2011-07-08 15:25:00,39.69,39.71,39.69,39.7,3000.0,39.69,39.71,39.69,39.7,3000.0
2011-07-08 15:30:00,39.7,39.73,39.69,39.73,4600.0,39.7,39.73,39.69,39.73,4600.0
2011-07-08 15:35:00,39.73,39.77,39.73,39.77,5400.0,39.73,39.77,39.73,39.77,5400.0
2011-07-08 15:40:00,39.78,39.8,39.74,39.79,4000.0,39.78,39.8,39.74,39.79,4000.0
2011-07-08 15:45:00,39.76,39.79,39.75,39.79,5000.0,39.76,39.79,39.75,39.79,5000.0
2011-07-08 15:50:00,39.74,39.79,39.71,39.76,21000.0,39.74,39.79,39.71,39.76,21000.0
2011-07-08 15:55:00,39.76,39.78,39.73,39.76,22200.0,39.76,39.78,39.73,39.76,22200.0
2011-07-11 09:30:00,39.42,39.58,39.42,39.52,4600.0,39.42,39.58,39.42,39.52,4600.0
2011-07-11 09:35:00,39.56,39.56,39.51,39.51,1200.0,39.56,39.56,39.51,39.51,1200.0
2011-07-11 09:40:00,39.51,39.6,39.44,39.6,5200.0,39.51,39.6,39.44,39.6,5200.0
2011-07-11 09:45:00,39.54,39.55,39.48,39.48,4200.0,39.54,39.55,39.48,39.48,4200.0
2011-07-11 09:50:00,39.53,39.61,39.53,39.61,1200.0,39.53,39.61,39.53,39.61,1200.0
2011-07-11 09:55:00,39.6,39.61,39.49,39.57,4800.0,39.6,39.61,39.49,39.57,4800.0
2011-07-11 10:00:00,39.56,39.56,39.48,39.48,6600.0,39.56,39.56,39.48,39.48,6600.0
2011-07-11 10:05:00,39.48,39.5,39.48,39.49,3400.0,39.48,39.5,39.48,39.49,3400.0
2011-07-11 10:10:00,39.47,39.47,39.41,39.42,1400.0,39.47,39.47,39.41,39.42,1400.0
2011-07-11 10:15:00,39.42,39.42,39.4,39.4,1000.0,39.42,39.42,39.4,39.4,1000.0
2011-07-11 10:20:00,39.37,39.39,39.36,39.39,3200.0,39.37,39.39,39.36,39.39,3200.0
2011-07-11 10:25:00,39.37,39.38,39.34,39.38,5200.0,39.37,39.38,39.34,39.38,5200.0
2011-07-11 10:30:00,39.38,39.39,39.38,39.38,3000.0,39.38,39.39,39.38,39.38,3000.0
2011-07-11 10:35:00,39.32,39.34,39.31,39.33,4000.0,39.32,39.34,39.31,39.33,4000.0
2011-07-11 10:40:00,39.33,39.34,39.32,39.32,1200.0,39.33,39.34,39.32,39.32,1200.0
2011-07-11 10:45:00,39.33,39.36,39.33,39.36,6600.0,39.33,39.36,39.33,39.36,6600.0
2011-07-11 10:50:00,39.35,39.35,39.3,39.3,600.0,39.35,39.35,39.3,39.3,600.0
2011-07-11 10:55:00,39.26,39.29,39.24,39.24,11800.0,39.26,39.29,39.24,39.24,11800.0
2011-07-11 11:00:00,39.18,39.18,39.13,39.13,2000.0,39.18,39.18,39.13,39.13,2000.0
2011-07-11 11:05:00,39.17,39.17,39.17,39.17,400.0,39.17,39.17,39.17,39.17,400.0
2011-07-11 11:10:00,39.18,39.22,39.18,39.22,3400.0,39.18,39.22,39.18,39.22,3400.0
2011-07-11 11:15:00,39.18,39.23,39.15,39.2,3200.0,39.18,39.23,39.15,39.2,3200.0
2011-07-11 11:20:00,39.19,39.26,39.19,39.26,600.0,39.19,39.26,39.19,39.26,600.0
2011-07-11 11:25:00,39.26,39.3,39.23,39.29,2000.0,39.26,39.3,39.23,39.29,2000.0
2011-07-11 11:30:00,39.29,39.33,39.29,39.32,2800.0,39.29,39.33,39.29,39.32,2800.0
2011-07-11 11:35:00,39.34,39.34,39.3,39.3,3600.0,39.34,39.34,39.3,39.3,3600.0
2011-07-11 11:40:00,39.3,39.31,39.3,39.31,1200.0,39.3,39.31,39.3,39.31,1200.0
2011-07-11 11:45:00,39.29,39.31,39.29,39.31,1600.0,39.29,39.31,39.29,39.31,1600.0
2011-07-11 11:50:00,39.31,39.35,39.31,39.32,2600.0,39.31,39.35,39.31,39.32,2600.0
2011-07-11 11:55:00,39.32,39.32,39.27,39.27,2600.0,39.32,39.32,39.27,39.27,2600.0
2011-07-11 12:00:00,39.23,39.23,39.23,39.23,600.0,39.23,39.23,39.23,39.23,600.0
2011-07-11 12:05:00,39.24,39.24,39.24,39.24,400.0,39.24,39.24,39.24,39.24,400.0
2011-07-11 12:10:00,39.22,39.24,39.22,39.24,1200.0,39.22,39.24,39.22,39.24,1200.0
2011-07-11 12:15:00,39.24,39.24,39.24,39.24,600.0,39.24,39.24,39.24,39.24,600.0
2011-07-11 12:20:00,39.24,39.27,39.23,39.23,4200.0,39.24,39.27,39.23,39.23,4200.0
2011-07-11 12:25:00,39.24,39.26,39.23,39.26,1200.0,39.24,39.26,39.23,39.26,1200.0
2011-07-11 12:30:00,39.25,39.26,39.24,39.24,1600.0,39.25,39.26,39.24,39.24,1600.0
2011-07-11 12:35:00,39.18,39.19,39.17,39.19,1400.0,39.18,39.19,39.17,39.19,1400.0
2011-07-11 12:40:00,39.19,39.21,39.19,39.2,1000.0,39.19,39.21,39.19,39.2,1000.0
2011-07-11 12:45:00,39.19,39.19,39.16,39.16,2600.0,39.19,39.19,39.16,39.16,2600.0
2011-07-11 12:50:00,39.17,39.18,39.17,39.18,600.0,39.17,39.18,39.17,39.18,600.0
2011-07-11 12:55:00,39.17,39.17,39.17,39.17,200.0,39.17,39.17,39.17,39.17,200.0
2011-07-11 13:00:00,39.18,39.19,39.17,39.19,2800.0,39.18,39.19,39.17,39.19,2800.0
2011-07-11 13:05:00,39.19,39.19,39.17,39.17,1800.0,39.19,39.19,39.17,39.17,1800.0
2011-07-11 13:10:00,39.18,39.18,39.18,39.18,200.0,39.18,39.18,39.18,39.18,200.0
2011-07-11 13:15:00,39.16,39.17,39.12,39.12,2000.0,39.16,39.17,39.12,39.12,2000.0
2011-07-11 13:20:00,39.12,39.14,39.11,39.14,2200.0,39.12,39.14,39.11,39.14,2200.0
2011-07-11 13:25:00,39.13,39.13,39.12,39.12,1200.0,39.13,39.13,39.12,39.12,1200.0
2011-07-11 13:30:00,39.13,39.14,39.11,39.11,4000.0,39.13,39.14,39.11,39.11,4000.0
2011-07-11 13:35:00,39.11,39.11,39.11,39.11,200.0,39.11,39.11,39.11,39.11,200.0
2011-07-11 13:40:00,39.1,39.1,39.1,39.1,200.0,39.1,39.1,39.1,39.1,200.0
2011-07-11 13:45:00,39.1,39.12,39.09,39.1,4200.0,39.1,39.12,39.09,39.1,4200.0
2011-07-11 13:50:00,39.1,39.12,39.1,39.12,2200.0,39.1,39.12,39.1,39.12,2200.0
2011-07-11 13:55:00,39.1,39.1,39.1,39.1,600.0,39.1,39.1,39.1,39.1,600.0
2011-07-11 14:00:00,39.09,39.13,39.09,39.13,2200.0,39.09,39.13,39.09,39.13,2200.0
2011-07-11 14:05:00,39.13,39.13,39.11,39.11,600.0,39.13,39.13,39.11,39.11,600.0
2011-07-11 14:10:00,39.11,39.12,39.1,39.1,3200.0,39.11,39.12,39.1,39.1,3200.0
2011-07-11 14:15:00,39.1,39.1,39.05,39.05,3200.0,39.1,39.1,39.05,39.05,3200.0
2011-07-11 14:20:00,39.05,39.05,39.03,39.05,2000.0,39.05,39.05,39.03,39.05,2000.0
2011-07-11 14:25:00,39.05,39.06,39.02,39.02,2800.0,39.05,39.06,39.02,39.02,2800.0
2011-07-11 14:30:00,39.04,39.05,38.98,38.99,2200.0,39.04,39.05,38.98,38.99,2200.0
2011-07-11 14:35:00,39.0,39.02,39.0,39.02,2400.0,39.0,39.02,39.0,39.02,2400.0
2011-07-11 14:40:00,39.03,39.04,39.02,39.04,1800.0,39.03,39.04,39.02,39.04,1800.0
2011-07-11 14:45:00,39.04,39.04,39.03,39.03,2200.0,39.04,39.04,39.03,39.03,2200.0
2011-07-11 14:50:00,39.02,39.02,39.0,39.02,2600.0,39.02,39.02,39.0,39.02,2600.0
2011-07-11 14:55:00,39.03,39.03,39.02,39.02,1000.0,39.03,39.03,39.02,39.02,1000.0
2011-07-11 15:00:00,39.02,39.07,39.02,39.06,3800.0,39.02,39.07,39.02,39.06,3800.0
2011-07-11 15:05:00,39.06,39.06,39.02,39.02,1200.0,39.06,39.06,39.02,39.02,1200.0
2011-07-11 15:10:00,39.02,39.05,39.02,39.04,2400.0,39.02,39.05,39.02,39.04,2400.0
2011-07-11 15:15:00,39.04,39.04,39.0,39.02,4600.0,39.04,39.04,39.0,39.02,4600.0
2011-07-11 15:20:00,39.02,39.04,39.0,39.01,3800.0,39.02,39.04,39.0,39.01,3800.0
2011-07-11 15:25:00,39.01,39.04,39.01,39.04,6800.0,39.01,39.04,39.01,39.04,6800.0
2011-07-11 15:30:00,39.05,39.05,39.02,39.04,5200.0,39.05,39.05,39.02,39.04,5200.0
2011-07-11 15:35:00,39.04,39.04,39.0,39.02,4800.0,39.04,39.04,39.0,39.02,4800.0
2011-07-11 15:40:00,39.04,39.05,39.02,39.05,7000.0,39.04,39.05,39.02,39.05,7000.0
2011-07-11 15:45:00,39.02,39.02,38.97,38.98,5600.0,39.02,39.02,38.97,38.98,5600.0
2011-07-11 15:50:00,38.97,38.97,38.93,38.94,9000.0,38.97,38.97,38.93,38.94,9000.0
2011-07-11 15:55:00,38.94,39.01,38.94,38.99,12200.0,38.94,39.01,38.94,38.99,12200.0
2011-07-12 09:30:00,39.07,39.27,39.07,39.26,9400.0,39.07,39.27,39.07,39.26,9400.0
2011-07-12 09:35:00,39.21,39.24,39.09,39.1,3000.0,39.21,39.24,39.09,39.1,3000.0
2011-07-12 09:40:00,39.19,39.49,39.18,39.41,15400.0,39.19,39.49,39.18,39.41,15400.0
2011-07-12 09:45:00,39.42,39.42,39.41,39.41,1400.0,39.42,39.42,39.41,39.41,1400.0
2011-07-12 09:50:00,39.32,39.32,39.21,39.22,3000.0,39.32,39.32,39.21,39.22,3000.0
2011-07-12 09:55:00,39.16,39.19,39.15,39.19,4200.0,39.16,39.19,39.15,39.19,4200.0
2011-07-12 10:00:00,39.24,39.27,39.24,39.27,1000.0,39.24,39.27,39.24,39.27,1000.0
2011-07-12 10:05:00,39.3,39.33,39.25,39.29,3600.0,39.3,39.33,39.25,39.29,3600.0
2011-07-12 10:10:00,39.32,39.32,39.32,39.32,600.0,39.32,39.32,39.32,39.32,600.0
2011-07-12 10:15:00,39.32,39.37,39.32,39.37,6800.0,39.32,39.37,39.32,39.37,6800.0
2011-07-12 10:20:00,39.37,39.38,39.36,39.37,2000.0,39.37,39.38,39.36,39.37,2000.0
2011-07-12 10:25:00,39.35,39.35,39.25,39.31,1600.0,39.35,39.35,39.25,39.31,1600.0
2011-07-12 10:30:00,39.36,39.36,39.34,39.35,1800.0,39.36,39.36,39.34,39.35,1800.0
2011-07-12 10:35:00,39.38,39.42,39.37,39.42,3200.0,39.38,39.42,39.37,39.42,3200.0
2011-07-12 10:40:00,39.39,39.41,39.37,39.37,2000.0,39.39,39.41,39.37,39.37,2000.0
2011-07-12 10:45:00,39.35,39.35,39.33,39.33,3000.0,39.35,39.35,39.33,39.33,3000.0
2011-07-12 10:50:00,39.34,39.34,39.26,39.27,9400.0,39.34,39.34,39.26,39.27,9400.0
2011-07-12 10:55:00,39.27,39.27,39.25,39.27,3000.0,39.27,39.27,39.25,39.27,3000.0
2011-07-12 11:00:00,39.28,39.31,39.28,39.3,3600.0,39.28,39.31,39.28,39.3,3600.0
2011-07-12 11:05:00,39.3,39.3,39.25,39.27,4000.0,39.3,39.3,39.25,39.27,4000.0
2011-07-12 11:10:00,39.27,39.29,39.26,39.28,4400.0,39.27,39.29,39.26,39.28,4400.0
2011-07-12 11:15:00,39.27,39.28,39.27,39.28,1800.0,39.27,39.28,39.27,39.28,1800.0
2011-07-12 11:20:00,39.28,39.3,39.27,39.3,10400.0,39.28,39.3,39.27,39.3,10400.0
2011-07-12 11:25:00,39.31,39.31,39.27,39.27,7000.0,39.31,39.31,39.27,39.27,7000.0
2011-07-12 11:30:00,39.27,39.29,39.27,39.29,400.0,39.27,39.29,39.27,39.29,400.0
2011-07-12 11:35:00,39.29,39.3,39.24,39.24,1000.0,39.29,39.3,39.24,39.24,1000.0
2011-07-12 11:40:00,39.28,39.31,39.27,39.3,4000.0,39.28,39.31,39.27,39.3,4000.0
2011-07-12 11:45:00,39.3,39.3,39.3,39.3,600.0,39.3,39.3,39.3,39.3,600.0
2011-07-12 11:50:00,39.31,39.33,39.29,39.3,1000.0,39.31,39.33,39.29,39.3,1000.0
2011-07-12 11:55:00,39.31,39.32,39.3,39.3,2000.0,39.31,39.32,39.3,39.3,2000.0
2011-07-12 12:00:00,39.31,39.31,39.27,39.27,1400.0,39.31,39.31,39.27,39.27,1400.0
2011-07-12 12:05:00,39.26,39.31,39.26,39.31,1000.0,39.26,39.31,39.26,39.31,1000.0
2011-07-12 12:10:00,39.31,39.33,39.3,39.33,3000.0,39.31,39.33,39.3,39.33,3000.0
2011-07-12 12:15:00,39.3,39.32,39.3,39.32,1000.0,39.3,39.32,39.3,39.32,1000.0
2011-07-12 12:20:00,39.32,39.32,39.32,39.32,0.0,39.32,39.32,39.32,39.32,0.0
2011-07-12 12:25:00,39.31,39.31,39.29,39.29,1600.0,39.31,39.31,39.29,39.29,1600.0
2011-07-12 12:30:00,39.3,39.3,39.28,39.28,600.0,39.3,39.3,39.28,39.28,600.0
2011-07-12 12:35:00,39.29,39.29,39.25,39.25,1600.0,39.29,39.29,39.25,39.25,1600.0
2011-07-12 12:40:00,39.25,39.27,39.25,39.26,4000.0,39.25,39.27,39.25,39.26,4000.0
2011-07-12 12:45:00,39.27,39.27,39.27,39.27,800.0,39.27,39.27,39.27,39.27,800.0
2011-07-12 12:50:00,39.26,39.27,39.25,39.27,1600.0,39.26,39.27,39.25,39.27,1600.0
2011-07-12 12:55:00,39.27,39.27,39.26,39.26,400.0,39.27,39.27,39.26,39.26,400.0
2011-07-12 13:00:00,39.27,39.27,39.26,39.27,2400.0,39.27,39.27,39.26,39.27,2400.0
2011-07-12 13:05:00,39.27,39.33,39.26,39.33,7600.0,39.27,39.33,39.26,39.33,7600.0
2011-07-12 13:10:00,39.33,39.33,39.33,39.33,600.0,39.33,39.33,39.33,39.33,600.0
2011-07-12 13:15:00,39.32,39.32,39.26,39.27,1800.0,39.32,39.32,39.26,39.27,1800.0
2011-07-12 13:20:00,39.3,39.33,39.3,39.33,800.0,39.3,39.33,39.3,39.33,800.0
2011-07-12 13:25:00,39.3,39.3,39.25,39.25,2800.0,39.3,39.3,39.25,39.25,2800.0
2011-07-12 13:30:00,39.25,39.25,39.24,39.25,1000.0,39.25,39.25,39.24,39.25,1000.0
2011-07-12 13:35:00,39.23,39.25,39.22,39.22,3400.0,39.23,39.25,39.22,39.22,3400.0
2011-07-12 13:40:00,39.23,39.23,39.2,39.21,1200.0,39.23,39.23,39.2,39.21,1200.0
2011-07-12 13:45:00,39.21,39.24,39.21,39.24,1000.0,39.21,39.24,39.21,39.24,1000.0
2011-07-12 13:50:00,39.23,39.27,39.23,39.24,3600.0,39.23,39.27,39.23,39.24,3600.0
2011-07-12 13:55:00,39.23,39.24,39.23,39.24,400.0,39.23,39.24,39.23,39.24,400.0
2011-07-12 14:00:00,39.23,39.28,39.23,39.28,4800.0,39.23,39.28,39.23,39.28,4800.0
2011-07-12 14:05:00,39.24,39.35,39.24,39.35,6600.0,39.24,39.35,39.24,39.35,6600.0
2011-07-12 14:10:00,39.34,39.47,39.34,39.44,5600.0,39.34,39.47,39.34,39.44,5600.0
2011-07-12 14:15:00,39.45,39.49,39.45,39.47,2400.0,39.45,39.49,39.45,39.47,2400.0
2011-07-12 14:20:00,39.47,39.49,39.44,39.44,3600.0,39.47,39.49,39.44,39.44,3600.0
2011-07-12 14:25:00,39.45,39.46,39.44,39.45,4200.0,39.45,39.46,39.44,39.45,4200.0
2011-07-12 14:30:00,39.45,39.45,39.37,39.4,4000.0,39.45,39.45,39.37,39.4,4000.0
2011-07-12 14:35:00,39.41,39.42,39.34,39.34,2200.0,39.41,39.42,39.34,39.34,2200.0
2011-07-12 14:40:00,39.38,39.38,39.36,39.37,2800.0,39.38,39.38,39.36,39.37,2800.0
2011-07-12 14:45:00,39.36,39.38,39.36,39.38,1600.0,39.36,39.38,39.36,39.38,1600.0
2011-07-12 14:50:00,39.41,39.41,39.38,39.39,1800.0,39.41,39.41,39.38,39.39,1800.0
2011-07-12 14:55:00,39.38,39.38,39.33,39.38,1000.0,39.38,39.38,39.33,39.38,1000.0
2011-07-12 15:00:00,39.37,39.4,39.37,39.4,1000.0,39.37,39.4,39.37,39.4,1000.0
2011-07-12 15:05:00,39.41,39.42,39.35,39.38,4200.0,39.41,39.42,39.35,39.38,4200.0
2011-07-12 15:10:00,39.38,39.4,39.33,39.33,3600.0,39.38,39.4,39.33,39.33,3600.0
2011-07-12 15:15:00,39.33,39.38,39.33,39.37,2400.0,39.33,39.38,39.33,39.37,2400.0
2011-07-12 15:20:00,39.38,39.41,39.34,39.4,6600.0,39.38,39.41,39.34,39.4,6600.0
2011-07-12 15:25:00,39.35,39.36,39.32,39.35,1800.0,39.35,39.36,39.32,39.35,1800.0
2011-07-12 15:30:00,39.37,39.37,39.34,39.37,4000.0,39.37,39.37,39.34,39.37,4000.0
2011-07-12 15:35:00,39.34,39.38,39.31,39.38,2400.0,39.34,39.38,39.31,39.38,2400.0
2011-07-12 15:40:00,39.37,39.37,39.32,39.33,4400.0,39.37,39.37,39.32,39.33,4400.0
2011-07-12 15:45:00,39.32,39.32,39.17,39.17,6800.0,39.32,39.32,39.17,39.17,6800.0
2011-07-12 15:50:00,39.21,39.24,39.19,39.23,13400.0,39.21,39.24,39.19,39.23,13400.0
2011-07-12 15:55:00,39.22,39.3,39.22,39.26,21400.0,39.22,39.3,39.22,39.26,21400.0
2011-07-13 09:30:00,39.6,39.78,39.4,39.68,19600.0,39.6,39.78,39.4,39.68,19600.0
2011-07-13 09:35:00,39.7,39.71,39.67,39.68,4200.0,39.7,39.71,39.67,39.68,4200.0
2011-07-13 09:40:00,39.69,39.87,39.69,39.85,6800.0,39.69,39.87,39.69,39.85,6800.0
2011-07-13 09:45:00,39.84,39.96,39.84,39.96,6600.0,39.84,39.96,39.84,39.96,6600.0
2011-07-13 09:50:00,39.91,39.96,39.83,39.85,5200.0,39.91,39.96,39.83,39.85,5200.0
2011-07-13 09:55:00,39.85,39.89,39.77,39.83,3800.0,39.85,39.89,39.77,39.83,3800.0
2011-07-13 10:00:00,39.86,39.95,39.83,39.86,3400.0,39.86,39.95,39.83,39.86,3400.0
2011-07-13 10:05:00,39.9,39.91,39.88,39.88,3800.0,39.9,39.91,39.88,39.88,3800.0
2011-07-13 10:10:00,39.85,39.94,39.85,39.94,4400.0,39.85,39.94,39.85,39.94,4400.0
2011-07-13 10:15:00,39.95,40.0,39.94,39.99,4600.0,39.95,40.0,39.94,39.99,4600.0
2011-07-13 10:20:00,39.99,40.06,39.99,40.06,4000.0,39.99,40.06,39.99,40.06,4000.0
2011-07-13 10:25:00,40.07,40.08,40.07,40.07,1000.0,40.07,40.08,40.07,40.07,1000.0
2011-07-13 10:30:00,40.07,40.16,40.07,40.13,14000.0,40.07,40.16,40.07,40.13,14000.0
2011-07-13 10:35:00,40.13,40.2,40.13,40.18,7000.0,40.13,40.2,40.13,40.18,7000.0
2011-07-13 10:40:00,40.18,40.27,40.18,40.24,4800.0,40.18,40.27,40.18,40.24,4800.0
2011-07-13 10:45:00,40.25,40.32,40.24,40.32,7000.0,40.25,40.32,40.24,40.32,7000.0
2011-07-13 10:50:00,40.33,40.36,40.23,40.25,4600.0,40.33,40.36,40.23,40.25,4600.0
2011-07-13 10:55:00,40.25,40.3,40.23,40.26,6400.0,40.25,40.3,40.23,40.26,6400.0
2011-07-13 11:00:00,40.27,40.27,40.15,40.16,4000.0,40.27,40.27,40.15,40.16,4000.0
2011-07-13 11:05:00,40.16,40.18,40.16,40.16,3400.0,40.16,40.18,40.16,40.16,3400.0
2011-07-13 11:10:00,40.17,40.18,40.14,40.17,1800.0,40.17,40.18,40.14,40.17,1800.0
2011-07-13 11:15:00,40.17,40.25,40.17,40.24,8800.0,40.17,40.25,40.17,40.24,8800.0
2011-07-13 11:20:00,40.24,40.25,40.22,40.22,2600.0,40.24,40.25,40.22,40.22,2600.0
2011-07-13 11:25:00,40.22,40.33,40.22,40.33,4000.0,40.22,40.33,40.22,40.33,4000.0
2011-07-13 11:30:00,40.31,40.31,40.22,40.28,6800.0,40.31,40.31,40.22,40.28,6800.0
2011-07-13 11:35:00,40.3,40.32,40.28,40.28,2200.0,40.3,40.32,40.28,40.28,2200.0
2011-07-13 11:40:00,40.29,40.31,40.28,40.31,2000.0,40.29,40.31,40.28,40.31,2000.0
2011-07-13 11:45:00,40.32,40.35,40.29,40.32,3600.0,40.32,40.35,40.29,40.32,3600.0
2011-07-13 11:50:00,40.29,40.32,40.27,40.29,2800.0,40.29,40.32,40.27,40.29,2800.0
2011-07-13 11:55:00,40.3,40.31,40.27,40.28,2000.0,40.3,40.31,40.27,40.28,2000.0
2011-07-13 12:00:00,40.27,40.27,40.19,40.2,4400.0,40.27,40.27,40.19,40.2,4400.0
2011-07-13 12:05:00,40.21,40.24,40.2,40.24,6400.0,40.21,40.24,40.2,40.24,6400.0
2011-07-13 12:10:00,40.24,40.28,40.24,40.28,6600.0,40.24,40.28,40.24,40.28,6600.0
2011-07-13 12:15:00,40.29,40.3,40.25,40.26,6800.0,40.29,40.3,40.25,40.26,6800.0
2011-07-13 12:20:00,40.26,40.27,40.26,40.26,1000.0,40.26,40.27,40.26,40.26,1000.0
2011-07-13 12:25:00,40.24,40.24,40.24,40.24,1600.0,40.24,40.24,40.24,40.24,1600.0
2011-07-13 12:30:00,40.23,40.26,40.23,40.23,1600.0,40.23,40.26,40.23,40.23,1600.0
2011-07-13 12:35:00,40.23,40.24,40.19,40.19,2000.0,40.23,40.24,40.19,40.19,2000.0
2011-07-13 12:40:00,40.19,40.19,40.17,40.17,1200.0,40.19,40.19,40.17,40.17,1200.0
2011-07-13 12:45:00,40.16,40.2,40.15,40.2,6200.0,40.16,40.2,40.15,40.2,6200.0
2011-07-13 12:50:00,40.19,40.19,40.16,40.17,1400.0,40.19,40.19,40.16,40.17,1400.0
2011-07-13 12:55:00,40.18,40.19,40.17,40.17,3000.0,40.18,40.19,40.17,40.17,3000.0
2011-07-13 13:00:00,40.19,40.19,40.11,40.12,2600.0,40.19,40.19,40.11,40.12,2600.0
2011-07-13 13:05:00,40.13,40.13,40.08,40.12,4200.0,40.13,40.13,40.08,40.12,4200.0
2011-07-13 13:10:00,40.13,40.13,40.08,40.08,2000.0,40.13,40.13,40.08,40.08,2000.0
2011-07-13 13:15:00,40.08,40.09,40.07,40.09,3000.0,40.08,40.09,40.07,40.09,3000.0
2011-07-13 13:20:00,40.04,40.08,40.04,40.08,1400.0,40.04,40.08,40.04,40.08,1400.0
2011-07-13 13:25:00,40.08,40.08,40.08,40.08,1400.0,40.08,40.08,40.08,40.08,1400.0
2011-07-13 13:30:00,40.08,40.09,40.08,40.08,3000.0,40.08,40.09,40.08,40.08,3000.0
2011-07-13 13:35:00,40.08,40.11,40.07,40.1,4000.0,40.08,40.11,40.07,40.1,4000.0
2011-07-13 13:40:00,40.1,40.1,40.1,40.1,800.0,40.1,40.1,40.1,40.1,800.0
2011-07-13 13:45:00,40.1,40.1,40.08,40.08,2200.0,40.1,40.1,40.08,40.08,2200.0
2011-07-13 13:50:00,40.09,40.09,40.02,40.05,2400.0,40.09,40.09,40.02,40.05,2400.0
2011-07-13 13:55:00,40.03,40.05,40.03,40.04,1600.0,40.03,40.05,40.03,40.04,1600.0
2011-07-13 14:00:00,40.04,40.05,40.01,40.05,5400.0,40.04,40.05,40.01,40.05,5400.0
2011-07-13 14:05:00,40.06,40.12,40.06,40.1,2800.0,40.06,40.12,40.06,40.1,2800.0
2011-07-13 14:10:00,40.1,40.1,40.04,40.04,9400.0,40.1,40.1,40.04,40.04,9400.0
2011-07-13 14:15:00,40.02,40.08,40.02,40.02,5600.0,40.02,40.08,40.02,40.02,5600.0
2011-07-13 14:20:00,40.03,40.03,39.99,39.99,4200.0,40.03,40.03,39.99,39.99,4200.0
2011-07-13 14:25:00,39.98,39.99,39.97,39.97,4600.0,39.98,39.99,39.97,39.97,4600.0
2011-07-13 14:30:00,39.98,40.03,39.98,40.01,11600.0,39.98,40.03,39.98,40.01,11600.0
2011-07-13 14:35:00,40.02,40.05,40.02,40.02,2400.0,40.02,40.05,40.02,40.02,2400.0
2011-07-13 14:40:00,40.04,40.05,39.99,39.99,4600.0,40.04,40.05,39.99,39.99,4600.0
2011-07-13 14:45:00,39.99,40.02,39.99,40.0,15600.0,39.99,40.02,39.99,40.0,15600.0
2011-07-13 14:50:00,40.0,40.05,40.0,40.05,4000.0,40.0,40.05,40.0,40.05,4000.0
2011-07-13 14:55:00,40.06,40.07,40.05,40.07,4800.0,40.06,40.07,40.05,40.07,4800.0
2011-07-13 15:00:00,40.07,40.1,40.05,40.05,3600.0,40.07,40.1,40.05,40.05,3600.0
2011-07-13 15:05:00,40.08,40.08,40.0,40.0,4800.0,40.08,40.08,40.0,40.0,4800.0
2011-07-13 15:10:00,40.02,40.04,39.91,39.94,4800.0,40.02,40.04,39.91,39.94,4800.0
2011-07-13 15:15:00,39.94,39.99,39.88,39.88,30600.0,39.94,39.99,39.88,39.88,30600.0
2011-07-13 15:20:00,39.87,39.9,39.83,39.9,2600.0,39.87,39.9,39.83,39.9,2600.0
2011-07-13 15:25:00,39.89,39.89,39.85,39.87,9400.0,39.89,39.89,39.85,39.87,9400.0
2011-07-13 15:30:00,39.87,39.88,39.81,39.82,7600.0,39.87,39.88,39.81,39.82,7600.0
2011-07-13 15:35:00,39.84,39.85,39.79,39.79,6800.0,39.84,39.85,39.79,39.79,6800.0
2011-07-13 15:40:00,39.77,39.77,39.68,39.69,8200.0,39.77,39.77,39.68,39.69,8200.0
2011-07-13 15:45:00,39.69,39.69,39.65,39.68,12000.0,39.69,39.69,39.65,39.68,12000.0
2011-07-13 15:50:00,39.67,39.7,39.64,39.68,38200.0,39.67,39.7,39.64,39.68,38200.0
2011-07-13 15:55:00,39.68,39.68,39.62,39.64,55400.0,39.68,39.68,39.62,39.64,55400.0
2011-07-14 09:30:00,39.73,39.95,39.67,39.95,4800.0,39.73,39.95,39.67,39.95,4800.0
2011-07-14 09:35:00,39.87,39.92,39.69,39.69,7600.0,39.87,39.92,39.69,39.69,7600.0
2011-07-14 09:40:00,39.72,39.75,39.55,39.55,8400.0,39.72,39.75,39.55,39.55,8400.0
2011-07-14 09:45:00,39.55,39.58,39.54,39.56,3800.0,39.55,39.58,39.54,39.56,3800.0
2011-07-14 09:50:00,39.57,39.74,39.57,39.72,14600.0,39.57,39.74,39.57,39.72,14600.0
2011-07-14 09:55:00,39.74,39.76,39.68,39.7,11400.0,39.74,39.76,39.68,39.7,11400.0
2011-07-14 10:00:00,39.74,39.8,39.66,39.73,44000.0,39.74,39.8,39.66,39.73,44000.0
2011-07-14 10:05:00,39.71,39.8,39.71,39.73,13800.0,39.71,39.8,39.71,39.73,13800.0
2011-07-14 10:10:00,39.74,39.74,39.62,39.7,5000.0,39.74,39.74,39.62,39.7,5000.0
2011-07-14 10:15:00,39.74,39.76,39.71,39.72,9000.0,39.74,39.76,39.71,39.72,9000.0
2011-07-14 10:20:00,39.71,39.76,39.71,39.76,2400.0,39.71,39.76,39.71,39.76,2400.0
2011-07-14 10:25:00,39.76,39.76,39.69,39.72,12600.0,39.76,39.76,39.69,39.72,12600.0
2011-07-14 10:30:00,39.69,39.71,39.61,39.61,4800.0,39.69,39.71,39.61,39.61,4800.0
2011-07-14 10:35:00,39.62,39.67,39.62,39.63,3000.0,39.62,39.67,39.62,39.63,3000.0
2011-07-14 10:40:00,39.65,39.65,39.56,39.57,4400.0,39.65,39.65,39.56,39.57,4400.0
2011-07-14 10:45:00,39.58,39.6,39.57,39.58,5400.0,39.58,39.6,39.57,39.58,5400.0
2011-07-14 10:50:00,39.56,39.58,39.55,39.56,39400.0,39.56,39.58,39.55,39.56,39400.0
2011-07-14 10:55:00,39.58,39.59,39.55,39.55,5600.0,39.58,39.59,39.55,39.55,5600.0
2011-07-14 11:00:00,39.57,39.59,39.53,39.57,6400.0,39.57,39.59,39.53,39.57,6400.0
2011-07-14 11:05:00,39.56,39.59,39.56,39.59,1400.0,39.56,39.59,39.56,39.59,1400.0
2011-07-14 11:10:00,39.57,39.63,39.57,39.6,11400.0,39.57,39.63,39.57,39.6,11400.0
2011-07-14 11:15:00,39.61,39.67,39.61,39.66,2200.0,39.61,39.67,39.61,39.66,2200.0
2011-07-14 11:20:00,39.67,39.68,39.63,39.65,2800.0,39.67,39.68,39.63,39.65,2800.0
2011-07-14 11:25:00,39.65,39.69,39.62,39.69,3000.0,39.65,39.69,39.62,39.69,3000.0
2011-07-14 11:30:00,39.68,39.68,39.62,39.62,3800.0,39.68,39.68,39.62,39.62,3800.0
2011-07-14 11:35:00,39.63,39.63,39.56,39.56,2600.0,39.63,39.63,39.56,39.56,2600.0
2011-07-14 11:40:00,39.55,39.6,39.55,39.6,8600.0,39.55,39.6,39.55,39.6,8600.0
2011-07-14 11:45:00,39.59,39.61,39.59,39.6,1800.0,39.59,39.61,39.59,39.6,1800.0
2011-07-14 11:50:00,39.62,39.62,39.55,39.58,4400.0,39.62,39.62,39.55,39.58,4400.0
2011-07-14 11:55:00,39.57,39.62,39.55,39.6,4200.0,39.57,39.62,39.55,39.6,4200.0
2011-07-14 12:00:00,39.6,39.6,39.56,39.59,3200.0,39.6,39.6,39.56,39.59,3200.0
2011-07-14 12:05:00,39.57,39.59,39.55,39.55,4400.0,39.57,39.59,39.55,39.55,4400.0
2011-07-14 12:10:00,39.58,39.58,39.55,39.56,2800.0,39.58,39.58,39.55,39.56,2800.0
2011-07-14 12:15:00,39.55,39.57,39.5,39.51,9000.0,39.55,39.57,39.5,39.51,9000.0
2011-07-14 12:20:00,39.52,39.52,39.47,39.47,7800.0,39.52,39.52,39.47,39.47,7800.0
2011-07-14 12:25:00,39.45,39.52,39.45,39.51,4200.0,39.45,39.52,39.45,39.51,4200.0
2011-07-14 12:30:00,39.51,39.51,39.47,39.48,2800.0,39.51,39.51,39.47,39.48,2800.0
2011-07-14 12:35:00,39.48,39.51,39.47,39.49,2800.0,39.48,39.51,39.47,39.49,2800.0
2011-07-14 12:40:00,39.5,39.52,39.48,39.51,4200.0,39.5,39.52,39.48,39.51,4200.0
2011-07-14 12:45:00,39.49,39.49,39.43,39.43,1200.0,39.49,39.49,39.43,39.43,1200.0
2011-07-14 12:50:00,39.44,39.45,39.33,39.33,7800.0,39.44,39.45,39.33,39.33,7800.0
2011-07-14 12:55:00,39.33,39.34,39.28,39.3,3000.0,39.33,39.34,39.28,39.3,3000.0
2011-07-14 13:00:00,39.34,39.35,39.21,39.26,19800.0,39.34,39.35,39.21,39.26,19800.0
2011-07-14 13:05:00,39.26,39.43,39.26,39.31,57200.0,39.26,39.43,39.26,39.31,57200.0
2011-07-14 13:10:00,39.32,39.37,39.26,39.26,5400.0,39.32,39.37,39.26,39.26,5400.0
2011-07-14 13:15:00,39.26,39.27,39.24,39.24,2400.0,39.26,39.27,39.24,39.24,2400.0
2011-07-14 13:20:00,39.23,39.31,39.2,39.31,2400.0,39.23,39.31,39.2,39.31,2400.0
2011-07-14 13:25:00,39.31,39.33,39.24,39.33,4200.0,39.31,39.33,39.24,39.33,4200.0
2011-07-14 13:30:00,39.33,39.49,39.33,39.49,10400.0,39.33,39.49,39.33,39.49,10400.0
2011-07-14 13:35:00,39.48,39.5,39.42,39.43,3400.0,39.48,39.5,39.42,39.43,3400.0
2011-07-14 13:40:00,39.43,39.44,39.38,39.38,1600.0,39.43,39.44,39.38,39.38,1600.0
2011-07-14 13:45:00,39.35,39.35,39.28,39.33,5800.0,39.35,39.35,39.28,39.33,5800.0
2011-07-14 13:50:00,39.33,39.35,39.32,39.32,5000.0,39.33,39.35,39.32,39.32,5000.0
2011-07-14 13:55:00,39.33,39.39,39.33,39.39,2600.0,39.33,39.39,39.33,39.39,2600.0
2011-07-14 14:00:00,39.4,39.45,39.4,39.41,6600.0,39.4,39.45,39.4,39.41,6600.0
2011-07-14 14:05:00,39.41,39.42,39.37,39.4,4800.0,39.41,39.42,39.37,39.4,4800.0
2011-07-14 14:10:00,39.43,39.47,39.43,39.45,3000.0,39.43,39.47,39.43,39.45,3000.0
2011-07-14 14:15:00,39.46,39.47,39.4,39.4,4800.0,39.46,39.47,39.4,39.4,4800.0
2011-07-14 14:20:00,39.4,39.42,39.33,39.33,18600.0,39.4,39.42,39.33,39.33,18600.0
2011-07-14 14:25:00,39.3,39.32,39.26,39.32,3400.0,39.3,39.32,39.26,39.32,3400.0
2011-07-14 14:30:00,39.32,39.35,39.32,39.33,4000.0,39.32,39.35,39.32,39.33,4000.0
2011-07-14 14:35:00,39.33,39.33,39.26,39.27,10200.0,39.33,39.33,39.26,39.27,10200.0
2011-07-14 14:40:00,39.27,39.32,39.26,39.27,4400.0,39.27,39.32,39.26,39.27,4400.0
2011-07-14 14:45:00,39.26,39.26,39.2,39.2,6200.0,39.26,39.26,39.2,39.2,6200.0
2011-07-14 14:50:00,39.19,39.22,39.17,39.19,4400.0,39.19,39.22,39.17,39.19,4400.0
2011-07-14 14:55:00,39.18,39.2,39.17,39.19,3200.0,39.18,39.2,39.17,39.19,3200.0
2011-07-14 15:00:00,39.19,39.22,39.18,39.2,5400.0,39.19,39.22,39.18,39.2,5400.0
2011-07-14 15:05:00,39.19,39.2,39.12,39.12,5200.0,39.19,39.2,39.12,39.12,5200.0
2011-07-14 15:10:00,39.12,39.18,39.1,39.18,9000.0,39.12,39.18,39.1,39.18,9000.0
2011-07-14 15:15:00,39.2,39.21,39.15,39.2,3400.0,39.2,39.21,39.15,39.2,3400.0
2011-07-14 15:20:00,39.22,39.26,39.18,39.2,8000.0,39.22,39.26,39.18,39.2,8000.0
2011-07-14 15:25:00,39.18,39.22,39.17,39.21,7600.0,39.18,39.22,39.17,39.21,7600.0
2011-07-14 15:30:00,39.21,39.24,39.19,39.21,9000.0,39.21,39.24,39.19,39.21,9000.0
2011-07-14 15:35:00,39.21,39.29,39.21,39.27,7200.0,39.21,39.29,39.21,39.27,7200.0
2011-07-14 15:40:00,39.29,39.29,39.24,39.24,6000.0,39.29,39.29,39.24,39.24,6000.0
2011-07-14 15:45:00,39.24,39.24,39.2,39.23,6800.0,39.24,39.24,39.2,39.23,6800.0
2011-07-14 15:50:00,39.23,39.23,39.17,39.2,9000.0,39.23,39.23,39.17,39.2,9000.0
2011-07-14 15:55:00,39.21,39.22,39.17,39.21,23200.0,39.21,39.22,39.17,39.21,23200.0
2011-07-15 09:30:00,39.34,39.68,39.29,39.41,5800.0,39.34,39.68,39.29,39.41,5800.0
2011-07-15 09:35:00,39.54,39.55,39.42,39.51,9400.0,39.54,39.55,39.42,39.51,9400.0
2011-07-15 09:40:00,39.52,39.54,39.45,39.45,5000.0,39.52,39.54,39.45,39.45,5000.0
2011-07-15 09:45:00,39.45,39.51,39.43,39.51,4000.0,39.45,39.51,39.43,39.51,4000.0
2011-07-15 09:50:00,39.48,39.54,39.44,39.45,9600.0,39.48,39.54,39.44,39.45,9600.0
2011-07-15 09:55:00,39.5,39.5,39.35,39.41,5000.0,39.5,39.5,39.35,39.41,5000.0
2011-07-15 10:00:00,39.47,39.53,39.45,39.52,5200.0,39.47,39.53,39.45,39.52,5200.0
2011-07-15 10:05:00,39.51,39.51,38.93,39.26,46200.0,39.51,39.51,38.93,39.26,46200.0
2011-07-15 10:10:00,39.27,39.31,39.23,39.25,5000.0,39.27,39.31,39.23,39.25,5000.0
2011-07-15 10:15:00,39.25,39.25,39.25,39.25,200.0,39.25,39.25,39.25,39.25,200.0
2011-07-15 10:20:00,39.23,39.23,39.13,39.2,3000.0,39.23,39.23,39.13,39.2,3000.0
2011-07-15 10:25:00,39.2,39.2,39.05,39.07,3800.0,39.2,39.2,39.05,39.07,3800.0
2011-07-15 10:30:00,39.13,39.17,39.11,39.15,2200.0,39.13,39.17,39.11,39.15,2200.0
2011-07-15 10:35:00,39.13,39.16,39.13,39.16,1800.0,39.13,39.16,39.13,39.16,1800.0
2011-07-15 10:40:00,39.16,39.26,39.16,39.26,1400.0,39.16,39.26,39.16,39.26,1400.0
2011-07-15 10:45:00,39.27,39.27,39.23,39.23,3400.0,39.27,39.27,39.23,39.23,3400.0
2011-07-15 10:50:00,39.22,39.27,39.22,39.27,4400.0,39.22,39.27,39.22,39.27,4400.0
2011-07-15 10:55:00,39.27,39.27,39.19,39.19,2600.0,39.27,39.27,39.19,39.19,2600.0
2011-07-15 11:00:00,39.24,39.24,39.13,39.15,4000.0,39.24,39.24,39.13,39.15,4000.0
2011-07-15 11:05:00,39.18,39.22,39.18,39.21,1200.0,39.18,39.22,39.18,39.21,1200.0
2011-07-15 11:10:00,39.23,39.23,39.22,39.23,1800.0,39.23,39.23,39.22,39.23,1800.0
2011-07-15 11:15:00,39.24,39.25,39.24,39.24,800.0,39.24,39.25,39.24,39.24,800.0
2011-07-15 11:20:00,39.2,39.23,39.2,39.22,1800.0,39.2,39.23,39.2,39.22,1800.0
2011-07-15 11:25:00,39.17,39.19,39.15,39.19,2600.0,39.17,39.19,39.15,39.19,2600.0
2011-07-15 11:30:00,39.16,39.18,39.16,39.18,1200.0,39.16,39.18,39.16,39.18,1200.0
2011-07-15 11:35:00,39.18,39.19,39.18,39.19,1800.0,39.18,39.19,39.18,39.19,1800.0
2011-07-15 11:40:00,39.16,39.16,39.12,39.12,1000.0,39.16,39.16,39.12,39.12,1000.0
2011-07-15 11:45:00,39.12,39.12,39.12,39.12,1200.0,39.12,39.12,39.12,39.12,1200.0
2011-07-15 11:50:00,39.17,39.18,39.15,39.15,1800.0,39.17,39.18,39.15,39.15,1800.0
2011-07-15 11:55:00,39.15,39.16,39.08,39.08,1400.0,39.15,39.16,39.08,39.08,1400.0
2011-07-15 12:00:00,39.14,39.18,39.12,39.18,3200.0,39.14,39.18,39.12,39.18,3200.0
2011-07-15 12:05:00,39.21,39.24,39.17,39.2,1800.0,39.21,39.24,39.17,39.2,1800.0
2011-07-15 12:10:00,39.2,39.24,39.2,39.22,1400.0,39.2,39.24,39.2,39.22,1400.0
2011-07-15 12:15:00,39.24,39.24,39.21,39.21,2000.0,39.24,39.24,39.21,39.21,2000.0
2011-07-15 12:20:00,39.18,39.18,39.13,39.13,1800.0,39.18,39.18,39.13,39.13,1800.0
2011-07-15 12:25:00,39.13,39.18,39.13,39.18,1000.0,39.13,39.18,39.13,39.18,1000.0
2011-07-15 12:30:00,39.19,39.19,39.18,39.18,1400.0,39.19,39.19,39.18,39.18,1400.0
2011-07-15 12:35:00,39.2,39.2,39.2,39.2,600.0,39.2,39.2,39.2,39.2,600.0
2011-07-15 12:40:00,39.21,39.21,39.11,39.12,4200.0,39.21,39.21,39.11,39.12,4200.0
2011-07-15 12:45:00,39.12,39.16,39.1,39.16,4600.0,39.12,39.16,39.1,39.16,4600.0
2011-07-15 12:50:00,39.14,39.14,39.13,39.13,600.0,39.14,39.14,39.13,39.13,600.0
2011-07-15 12:55:00,39.15,39.18,39.15,39.16,800.0,39.15,39.18,39.15,39.16,800.0
2011-07-15 13:00:00,39.12,39.12,39.1,39.11,1000.0,39.12,39.12,39.1,39.11,1000.0
2011-07-15 13:05:00,39.11,39.16,39.11,39.16,1600.0,39.11,39.16,39.11,39.16,1600.0
2011-07-15 13:10:00,39.15,39.15,39.15,39.15,1000.0,39.15,39.15,39.15,39.15,1000.0
2011-07-15 13:15:00,39.18,39.18,39.17,39.17,1200.0,39.18,39.18,39.17,39.17,1200.0
2011-07-15 13:20:00,39.18,39.18,39.17,39.17,1000.0,39.18,39.18,39.17,39.17,1000.0
2011-07-15 13:25:00,39.17,39.21,39.15,39.15,3800.0,39.17,39.21,39.15,39.15,3800.0
2011-07-15 13:30:00,39.16,39.16,39.1,39.12,2400.0,39.16,39.16,39.1,39.12,2400.0
2011-07-15 13:35:00,39.15,39.16,39.13,39.13,2200.0,39.15,39.16,39.13,39.13,2200.0
2011-07-15 13:40:00,39.12,39.13,39.1,39.13,1200.0,39.12,39.13,39.1,39.13,1200.0
2011-07-15 13:45:00,39.16,39.16,39.11,39.11,2000.0,39.16,39.16,39.11,39.11,2000.0
2011-07-15 13:50:00,39.15,39.15,39.13,39.13,600.0,39.15,39.15,39.13,39.13,600.0
2011-07-15 13:55:00,39.15,39.15,39.07,39.07,3600.0,39.15,39.15,39.07,39.07,3600.0
2011-07-15 14:00:00,39.07,39.07,39.05,39.05,600.0,39.07,39.07,39.05,39.05,600.0
2011-07-15 14:05:00,39.09,39.09,39.07,39.07,1600.0,39.09,39.09,39.07,39.07,1600.0
2011-07-15 14:10:00,39.05,39.08,39.05,39.06,1400.0,39.05,39.08,39.05,39.06,1400.0
2011-07-15 14:15:00,39.08,39.09,39.07,39.08,1800.0,39.08,39.09,39.07,39.08,1800.0
2011-07-15 14:20:00,39.06,39.06,39.04,39.04,1400.0,39.06,39.06,39.04,39.04,1400.0
2011-07-15 14:25:00,39.03,39.03,38.99,38.99,1400.0,39.03,39.03,38.99,38.99,1400.0
2011-07-15 14:30:00,39.04,39.06,39.02,39.06,5800.0,39.04,39.06,39.02,39.06,5800.0
2011-07-15 14:35:00,39.02,39.07,39.02,39.07,1600.0,39.02,39.07,39.02,39.07,1600.0
2011-07-15 14:40:00,39.07,39.08,39.07,39.08,2000.0,39.07,39.08,39.07,39.08,2000.0
2011-07-15 14:45:00,39.08,39.1,39.07,39.07,9000.0,39.08,39.1,39.07,39.07,9000.0
2011-07-15 14:50:00,39.08,39.08,39.07,39.07,600.0,39.08,39.08,39.07,39.07,600.0
2011-07-15 14:55:00,39.09,39.09,39.07,39.07,1000.0,39.09,39.09,39.07,39.07,1000.0
2011-07-15 15:00:00,39.06,39.1,39.05,39.09,3800.0,39.06,39.1,39.05,39.09,3800.0
2011-07-15 15:05:00,39.09,39.15,39.08,39.12,3600.0,39.09,39.15,39.08,39.12,3600.0
2011-07-15 15:10:00,39.15,39.15,39.09,39.11,4800.0,39.15,39.15,39.09,39.11,4800.0
2011-07-15 15:15:00,39.13,39.15,39.12,39.15,1800.0,39.13,39.15,39.12,39.15,1800.0
2011-07-15 15:20:00,39.15,39.15,39.06,39.12,13200.0,39.15,39.15,39.06,39.12,13200.0
2011-07-15 15:25:00,39.16,39.21,39.13,39.2,3000.0,39.16,39.21,39.13,39.2,3000.0
2011-07-15 15:30:00,39.19,39.22,39.17,39.18,6200.0,39.19,39.22,39.17,39.18,6200.0
2011-07-15 15:35:00,39.18,39.24,39.17,39.24,4000.0,39.18,39.24,39.17,39.24,4000.0
2011-07-15 15:40:00,39.24,39.3,39.24,39.29,4400.0,39.24,39.3,39.24,39.29,4400.0
2011-07-15 15:45:00,39.27,39.29,39.24,39.29,6800.0,39.27,39.29,39.24,39.29,6800.0
2011-07-15 15:50:00,39.27,39.27,39.23,39.27,6200.0,39.27,39.27,39.23,39.27,6200.0
2011-07-15 15:55:00,39.27,39.27,39.2,39.25,14000.0,39.27,39.27,39.2,39.25,14000.0
2011-07-18 09:30:00,39.13,39.23,39.02,39.21,12800.0,39.13,39.23,39.02,39.21,12800.0
2011-07-18 09:35:00,39.19,39.35,39.1,39.3,34400.0,39.19,39.35,39.1,39.3,34400.0
2011-07-18 09:40:00,39.32,39.32,39.29,39.29,600.0,39.32,39.32,39.29,39.29,600.0
2011-07-18 09:45:00,39.23,39.23,39.2,39.23,2000.0,39.23,39.23,39.2,39.23,2000.0
2011-07-18 09:50:00,39.1,39.1,39.07,39.08,3600.0,39.1,39.1,39.07,39.08,3600.0
2011-07-18 09:55:00,39.04,39.04,39.02,39.02,400.0,39.04,39.04,39.02,39.02,400.0
2011-07-18 10:00:00,39.01,39.01,38.93,38.93,2400.0,39.01,39.01,38.93,38.93,2400.0
2011-07-18 10:05:00,38.88,38.88,38.77,38.83,1200.0,38.88,38.88,38.77,38.83,1200.0
2011-07-18 10:10:00,38.84,38.84,38.72,38.72,5000.0,38.84,38.84,38.72,38.72,5000.0
2011-07-18 10:15:00,38.71,38.74,38.67,38.74,800.0,38.71,38.74,38.67,38.74,800.0
2011-07-18 10:20:00,38.82,38.82,38.82,38.82,200.0,38.82,38.82,38.82,38.82,200.0
2011-07-18 10:25:00,38.77,38.77,38.75,38.75,1200.0,38.77,38.77,38.75,38.75,1200.0
2011-07-18 10:30:00,38.71,38.71,38.64,38.65,4800.0,38.71,38.71,38.64,38.65,4800.0
2011-07-18 10:35:00,38.63,38.69,38.63,38.66,3600.0,38.63,38.69,38.63,38.66,3600.0
2011-07-18 10:40:00,38.64,38.72,38.64,38.72,1000.0,38.64,38.72,38.64,38.72,1000.0
2011-07-18 10:45:00,38.71,38.71,38.6,38.6,2800.0,38.71,38.71,38.6,38.6,2800.0
2011-07-18 10:50:00,38.63,38.65,38.6,38.6,9000.0,38.63,38.65,38.6,38.6,9000.0
2011-07-18 10:55:00,38.6,38.68,38.58,38.68,10600.0,38.6,38.68,38.58,38.68,10600.0
2011-07-18 11:00:00,38.65,38.65,38.62,38.62,2400.0,38.65,38.65,38.62,38.62,2400.0
2011-07-18 11:05:00,38.63,38.66,38.62,38.66,2800.0,38.63,38.66,38.62,38.66,2800.0
2011-07-18 11:10:00,38.66,38.66,38.64,38.66,800.0,38.66,38.66,38.64,38.66,800.0
2011-07-18 11:15:00,38.66,38.66,38.66,38.66,0.0,38.66,38.66,38.66,38.66,0.0
2011-07-18 11:20:00,38.69,38.73,38.69,38.73,2600.0,38.69,38.73,38.69,38.73,2600.0
2011-07-18 11:25:00,38.75,38.76,38.75,38.76,2200.0,38.75,38.76,38.75,38.76,2200.0
2011-07-18 11:30:00,38.76,38.76,38.64,38.64,1800.0,38.76,38.76,38.64,38.64,1800.0
2011-07-18 11:35:00,38.65,38.65,38.59,38.61,1600.0,38.65,38.65,38.59,38.61,1600.0
2011-07-18 11:40:00,38.59,38.64,38.58,38.58,1600.0,38.59,38.64,38.58,38.58,1600.0
2011-07-18 11:45:00,38.63,38.65,38.62,38.64,800.0,38.63,38.65,38.62,38.64,800.0
2011-07-18 11:50:00,38.6,38.6,38.56,38.59,2600.0,38.6,38.6,38.56,38.59,2600.0
2011-07-18 11:55:00,38.58,38.59,38.52,38.56,1200.0,38.58,38.59,38.52,38.56,1200.0
2011-07-18 12:00:00,38.52,38.57,38.52,38.54,2400.0,38.52,38.57,38.52,38.54,2400.0
2011-07-18 12:05:00,38.54,38.55,38.44,38.52,2600.0,38.54,38.55,38.44,38.52,2600.0
2011-07-18 12:10:00,38.55,38.57,38.55,38.57,800.0,38.55,38.57,38.55,38.57,800.0
2011-07-18 12:15:00,38.57,38.6,38.57,38.6,1600.0,38.57,38.6,38.57,38.6,1600.0
2011-07-18 12:20:00,38.6,38.6,38.55,38.57,2800.0,38.6,38.6,38.55,38.57,2800.0
2011-07-18 12:25:00,38.59,38.6,38.59,38.6,1000.0,38.59,38.6,38.59,38.6,1000.0
2011-07-18 12:30:00,38.56,38.6,38.56,38.59,800.0,38.56,38.6,38.56,38.59,800.0
2011-07-18 12:35:00,38.62,38.62,38.62,38.62,200.0,38.62,38.62,38.62,38.62,200.0
2011-07-18 12:40:00,38.63,38.66,38.6,38.66,2400.0,38.63,38.66,38.6,38.66,2400.0
2011-07-18 12:45:00,38.64,38.65,38.6,38.6,2400.0,38.64,38.65,38.6,38.6,2400.0
2011-07-18 12:50:00,38.63,38.63,38.6,38.6,1200.0,38.63,38.63,38.6,38.6,1200.0
2011-07-18 12:55:00,38.63,38.65,38.62,38.65,800.0,38.63,38.65,38.62,38.65,800.0
2011-07-18 13:00:00,38.66,38.68,38.63,38.63,1600.0,38.66,38.68,38.63,38.63,1600.0
2011-07-18 13:05:00,38.65,38.72,38.65,38.72,1000.0,38.65,38.72,38.65,38.72,1000.0
2011-07-18 13:10:00,38.7,38.7,38.66,38.66,2800.0,38.7,38.7,38.66,38.66,2800.0
2011-07-18 13:15:00,38.62,38.65,38.6,38.6,1200.0,38.62,38.65,38.6,38.6,1200.0
2011-07-18 13:20:00,38.6,38.65,38.6,38.62,3600.0,38.6,38.65,38.6,38.62,3600.0
2011-07-18 13:25:00,38.62,38.65,38.62,38.65,1400.0,38.62,38.65,38.62,38.65,1400.0
2011-07-18 13:30:00,38.67,38.71,38.67,38.68,2600.0,38.67,38.71,38.67,38.68,2600.0
2011-07-18 13:35:00,38.7,38.7,38.69,38.69,400.0,38.7,38.7,38.69,38.69,400.0
2011-07-18 13:40:00,38.68,38.73,38.68,38.71,1000.0,38.68,38.73,38.68,38.71,1000.0
2011-07-18 13:45:00,38.7,38.71,38.69,38.69,2400.0,38.7,38.71,38.69,38.69,2400.0
2011-07-18 13:50:00,38.7,38.7,38.69,38.7,600.0,38.7,38.7,38.69,38.7,600.0
2011-07-18 13:55:00,38.76,38.76,38.74,38.76,800.0,38.76,38.76,38.74,38.76,800.0
2011-07-18 14:00:00,38.78,38.78,38.7,38.71,1400.0,38.78,38.78,38.7,38.71,1400.0
2011-07-18 14:05:00,38.71,38.74,38.71,38.73,2000.0,38.71,38.74,38.71,38.73,2000.0
2011-07-18 14:10:00,38.76,38.77,38.74,38.74,1200.0,38.76,38.77,38.74,38.74,1200.0
2011-07-18 14:15:00,38.71,38.71,38.71,38.71,200.0,38.71,38.71,38.71,38.71,200.0
2011-07-18 14:20:00,38.75,38.75,38.67,38.69,2600.0,38.75,38.75,38.67,38.69,2600.0
2011-07-18 14:25:00,38.69,38.7,38.68,38.68,2400.0,38.69,38.7,38.68,38.68,2400.0
2011-07-18 14:30:00,38.64,38.64,38.59,38.61,1600.0,38.64,38.64,38.59,38.61,1600.0
2011-07-18 14:35:00,38.6,38.63,38.6,38.63,1200.0,38.6,38.63,38.6,38.63,1200.0
2011-07-18 14:40:00,38.63,38.66,38.63,38.66,2800.0,38.63,38.66,38.63,38.66,2800.0
2011-07-18 14:45:00,38.68,38.68,38.65,38.65,1200.0,38.68,38.68,38.65,38.65,1200.0
2011-07-18 14:50:00,38.65,38.65,38.65,38.65,0.0,38.65,38.65,38.65,38.65,0.0
2011-07-18 14:55:00,38.67,38.68,38.65,38.68,1000.0,38.67,38.68,38.65,38.68,1000.0
2011-07-18 15:00:00,38.71,38.77,38.71,38.72,2600.0,38.71,38.77,38.71,38.72,2600.0
2011-07-18 15:05:00,38.71,38.74,38.71,38.71,800.0,38.71,38.74,38.71,38.71,800.0
2011-07-18 15:10:00,38.71,38.71,38.65,38.67,1600.0,38.71,38.71,38.65,38.67,1600.0
2011-07-18 15:15:00,38.67,38.7,38.65,38.69,2200.0,38.67,38.7,38.65,38.69,2200.0
2011-07-18 15:20:00,38.67,38.68,38.63,38.67,1400.0,38.67,38.68,38.63,38.67,1400.0
2011-07-18 15:25:00,38.68,38.69,38.64,38.68,3400.0,38.68,38.69,38.64,38.68,3400.0
2011-07-18 15:30:00,38.72,38.72,38.67,38.67,1000.0,38.72,38.72,38.67,38.67,1000.0
2011-07-18 15:35:00,38.67,38.76,38.66,38.76,2600.0,38.67,38.76,38.66,38.76,2600.0
2011-07-18 15:40:00,38.76,38.76,38.69,38.69,3800.0,38.76,38.76,38.69,38.69,3800.0
2011-07-18 15:45:00,38.7,38.74,38.7,38.71,7400.0,38.7,38.74,38.7,38.71,7400.0
2011-07-18 15:50:00,38.72,38.75,38.7,38.74,4800.0,38.72,38.75,38.7,38.74,4800.0
2011-07-18 15:55:00,38.74,38.76,38.71,38.72,10600.0,38.74,38.76,38.71,38.72,10600.0
2011-07-19 09:30:00,38.99,39.24,38.99,39.22,14200.0,38.99,39.24,38.99,39.22,14200.0
2011-07-19 09:35:00,39.17,39.27,39.1,39.27,4800.0,39.17,39.27,39.1,39.27,4800.0
2011-07-19 09:40:00,39.22,39.42,39.22,39.42,11200.0,39.22,39.42,39.22,39.42,11200.0
2011-07-19 09:45:00,39.41,39.41,39.24,39.34,6000.0,39.41,39.41,39.24,39.34,6000.0
2011-07-19 09:50:00,39.34,39.52,39.33,39.45,13400.0,39.34,39.52,39.33,39.45,13400.0
2011-07-19 09:55:00,39.4,39.4,39.34,39.38,1800.0,39.4,39.4,39.34,39.38,1800.0
2011-07-19 10:00:00,39.4,39.52,39.39,39.48,8200.0,39.4,39.52,39.39,39.48,8200.0
2011-07-19 10:05:00,39.46,39.46,39.4,39.43,3200.0,39.46,39.46,39.4,39.43,3200.0
2011-07-19 10:10:00,39.39,39.42,39.31,39.4,4000.0,39.39,39.42,39.31,39.4,4000.0
2011-07-19 10:15:00,39.42,39.49,39.42,39.42,3200.0,39.42,39.49,39.42,39.42,3200.0
2011-07-19 10:20:00,39.42,39.42,39.37,39.37,2200.0,39.42,39.42,39.37,39.37,2200.0
2011-07-19 10:25:00,39.38,39.41,39.38,39.41,1600.0,39.38,39.41,39.38,39.41,1600.0
2011-07-19 10:30:00,39.41,39.45,39.41,39.42,9000.0,39.41,39.45,39.41,39.42,9000.0
2011-07-19 10:35:00,39.42,39.44,39.42,39.44,2600.0,39.42,39.44,39.42,39.44,2600.0
2011-07-19 10:40:00,39.43,39.45,39.43,39.44,3200.0,39.43,39.45,39.43,39.44,3200.0
2011-07-19 10:45:00,39.44,39.44,39.4,39.44,4200.0,39.44,39.44,39.4,39.44,4200.0
2011-07-19 10:50:00,39.45,39.45,39.42,39.42,8600.0,39.45,39.45,39.42,39.42,8600.0
2011-07-19 10:55:00,39.41,39.45,39.4,39.44,8800.0,39.41,39.45,39.4,39.44,8800.0
2011-07-19 11:00:00,39.45,39.45,39.39,39.45,7600.0,39.45,39.45,39.39,39.45,7600.0
2011-07-19 11:05:00,39.45,39.46,39.43,39.45,15000.0,39.45,39.46,39.43,39.45,15000.0
2011-07-19 11:10:00,39.43,39.45,39.42,39.45,8800.0,39.43,39.45,39.42,39.45,8800.0
2011-07-19 11:15:00,39.45,39.45,39.42,39.43,7000.0,39.45,39.45,39.42,39.43,7000.0
2011-07-19 11:20:00,39.43,39.45,39.43,39.45,4000.0,39.43,39.45,39.43,39.45,4000.0
2011-07-19 11:25:00,39.44,39.45,39.43,39.43,600.0,39.44,39.45,39.43,39.43,600.0
2011-07-19 11:30:00,39.44,39.48,39.44,39.45,15800.0,39.44,39.48,39.44,39.45,15800.0
2011-07-19 11:35:00,39.44,39.44,39.43,39.43,7600.0,39.44,39.44,39.43,39.43,7600.0
2011-07-19 11:40:00,39.43,39.45,39.43,39.45,9200.0,39.43,39.45,39.43,39.45,9200.0
2011-07-19 11:45:00,39.45,39.45,39.43,39.44,2600.0,39.45,39.45,39.43,39.44,2600.0
2011-07-19 11:50:00,39.43,39.45,39.4,39.45,27000.0,39.43,39.45,39.4,39.45,27000.0
2011-07-19 11:55:00,39.45,39.45,39.42,39.45,9000.0,39.45,39.45,39.42,39.45,9000.0
2011-07-19 12:00:00,39.45,39.51,39.44,39.51,5600.0,39.45,39.51,39.44,39.51,5600.0
2011-07-19 12:05:00,39.49,39.5,39.46,39.46,2800.0,39.49,39.5,39.46,39.46,2800.0
2011-07-19 12:10:00,39.49,39.49,39.49,39.49,600.0,39.49,39.49,39.49,39.49,600.0
2011-07-19 12:15:00,39.51,39.52,39.51,39.51,2400.0,39.51,39.52,39.51,39.51,2400.0
2011-07-19 12:20:00,39.5,39.51,39.48,39.5,800.0,39.5,39.51,39.48,39.5,800.0
2011-07-19 12:25:00,39.49,39.49,39.47,39.47,1600.0,39.49,39.49,39.47,39.47,1600.0
2011-07-19 12:30:00,39.44,39.56,39.42,39.56,5400.0,39.44,39.56,39.42,39.56,5400.0
2011-07-19 12:35:00,39.58,39.58,39.51,39.53,3400.0,39.58,39.58,39.51,39.53,3400.0
2011-07-19 12:40:00,39.51,39.51,39.48,39.5,1600.0,39.51,39.51,39.48,39.5,1600.0
2011-07-19 12:45:00,39.49,39.52,39.49,39.52,3000.0,39.49,39.52,39.49,39.52,3000.0
2011-07-19 12:50:00,39.54,39.54,39.51,39.51,1400.0,39.54,39.54,39.51,39.51,1400.0
2011-07-19 12:55:00,39.52,39.52,39.5,39.5,1000.0,39.52,39.52,39.5,39.5,1000.0
2011-07-19 13:00:00,39.51,39.51,39.49,39.5,1400.0,39.51,39.51,39.49,39.5,1400.0
2011-07-19 13:05:00,39.47,39.54,39.47,39.53,2800.0,39.47,39.54,39.47,39.53,2800.0
2011-07-19 13:10:00,39.56,39.56,39.51,39.53,3200.0,39.56,39.56,39.51,39.53,3200.0
2011-07-19 13:15:00,39.52,39.56,39.47,39.56,2800.0,39.52,39.56,39.47,39.56,2800.0
2011-07-19 13:20:00,39.57,39.57,39.52,39.52,1200.0,39.57,39.57,39.52,39.52,1200.0
2011-07-19 13:25:00,39.56,39.6,39.56,39.6,2200.0,39.56,39.6,39.56,39.6,2200.0
2011-07-19 13:30:00,39.6,39.68,39.57,39.57,3800.0,39.6,39.68,39.57,39.57,3800.0
2011-07-19 13:35:00,39.57,39.66,39.57,39.65,4400.0,39.57,39.66,39.57,39.65,4400.0
2011-07-19 13:40:00,39.61,39.76,39.6,39.76,2400.0,39.61,39.76,39.6,39.76,2400.0
2011-07-19 13:45:00,39.76,39.76,39.66,39.7,1200.0,39.76,39.76,39.66,39.7,1200.0
2011-07-19 13:50:00,39.7,39.72,39.7,39.72,600.0,39.7,39.72,39.7,39.72,600.0
2011-07-19 13:55:00,39.71,39.79,39.71,39.78,4000.0,39.71,39.79,39.71,39.78,4000.0
2011-07-19 14:00:00,39.77,39.77,39.72,39.74,5400.0,39.77,39.77,39.72,39.74,5400.0
2011-07-19 14:05:00,39.74,39.79,39.74,39.77,1400.0,39.74,39.79,39.74,39.77,1400.0
2011-07-19 14:10:00,39.77,39.77,39.75,39.75,6600.0,39.77,39.77,39.75,39.75,6600.0
2011-07-19 14:15:00,39.75,39.75,39.72,39.73,7600.0,39.75,39.75,39.72,39.73,7600.0
2011-07-19 14:20:00,39.73,39.74,39.69,39.71,6000.0,39.73,39.74,39.69,39.71,6000.0
2011-07-19 14:25:00,39.72,39.77,39.72,39.75,2600.0,39.72,39.77,39.72,39.75,2600.0
2011-07-19 14:30:00,39.76,39.77,39.73,39.77,3400.0,39.76,39.77,39.73,39.77,3400.0
2011-07-19 14:35:00,39.76,39.78,39.76,39.77,1400.0,39.76,39.78,39.76,39.77,1400.0
2011-07-19 14:40:00,39.79,39.81,39.79,39.8,2400.0,39.79,39.81,39.79,39.8,2400.0
2011-07-19 14:45:00,39.83,39.85,39.83,39.85,1200.0,39.83,39.85,39.83,39.85,1200.0
2011-07-19 14:50:00,39.8,39.81,39.78,39.78,2800.0,39.8,39.81,39.78,39.78,2800.0
2011-07-19 14:55:00,39.8,39.87,39.8,39.86,3000.0,39.8,39.87,39.8,39.86,3000.0
2011-07-19 15:00:00,39.85,39.85,39.81,39.84,6600.0,39.85,39.85,39.81,39.84,6600.0
2011-07-19 15:05:00,39.84,39.87,39.83,39.83,9200.0,39.84,39.87,39.83,39.83,9200.0
2011-07-19 15:10:00,39.84,39.87,39.81,39.83,8800.0,39.84,39.87,39.81,39.83,8800.0
2011-07-19 15:15:00,39.84,39.84,39.79,39.79,1800.0,39.84,39.84,39.79,39.79,1800.0
2011-07-19 15:20:00,39.8,39.81,39.77,39.77,5000.0,39.8,39.81,39.77,39.77,5000.0
2011-07-19 15:25:00,39.76,39.76,39.64,39.68,28800.0,39.76,39.76,39.64,39.68,28800.0
2011-07-19 15:30:00,39.69,39.7,39.66,39.66,4400.0,39.69,39.7,39.66,39.66,4400.0
2011-07-19 15:35:00,39.68,39.69,39.64,39.67,22800.0,39.68,39.69,39.64,39.67,22800.0
2011-07-19 15:40:00,39.67,39.68,39.63,39.63,16400.0,39.67,39.68,39.63,39.63,16400.0
2011-07-19 15:45:00,39.63,39.64,39.62,39.64,34600.0,39.63,39.64,39.62,39.64,34600.0
2011-07-19 15:50:00,39.67,39.73,39.65,39.65,9800.0,39.67,39.73,39.65,39.65,9800.0
2011-07-19 15:55:00,39.65,39.66,39.52,39.52,110200.0,39.65,39.66,39.52,39.52,110200.0
2011-07-20 09:30:00,39.55,39.98,39.55,39.78,7600.0,39.55,39.98,39.55,39.78,7600.0
2011-07-20 09:35:00,39.78,39.78,39.44,39.51,10800.0,39.78,39.78,39.44,39.51,10800.0
2011-07-20 09:40:00,39.51,39.52,39.45,39.49,1600.0,39.51,39.52,39.45,39.49,1600.0
2011-07-20 09:45:00,39.49,39.49,39.46,39.47,6800.0,39.49,39.49,39.46,39.47,6800.0
2011-07-20 09:50:00,39.46,39.46,39.39,39.41,6600.0,39.46,39.46,39.39,39.41,6600.0
2011-07-20 09:55:00,39.43,39.43,39.42,39.42,800.0,39.43,39.43,39.42,39.42,800.0
2011-07-20 10:00:00,39.42,39.47,39.39,39.46,6200.0,39.42,39.47,39.39,39.46,6200.0
2011-07-20 10:05:00,39.44,39.49,39.42,39.42,4800.0,39.44,39.49,39.42,39.42,4800.0
2011-07-20 10:10:00,39.44,39.44,39.39,39.39,19000.0,39.44,39.44,39.39,39.39,19000.0
2011-07-20 10:15:00,39.39,39.42,39.39,39.42,21400.0,39.39,39.42,39.39,39.42,21400.0
2011-07-20 10:20:00,39.43,39.45,39.4,39.42,4200.0,39.43,39.45,39.4,39.42,4200.0
2011-07-20 10:25:00,39.43,39.44,39.42,39.43,1600.0,39.43,39.44,39.42,39.43,1600.0
2011-07-20 10:30:00,39.46,39.53,39.46,39.53,4600.0,39.46,39.53,39.46,39.53,4600.0
2011-07-20 10:35:00,39.56,39.57,39.52,39.55,5000.0,39.56,39.57,39.52,39.55,5000.0
2011-07-20 10:40:00,39.54,39.56,39.54,39.56,400.0,39.54,39.56,39.54,39.56,400.0
2011-07-20 10:45:00,39.58,39.58,39.54,39.55,1800.0,39.58,39.58,39.54,39.55,1800.0
2011-07-20 10:50:00,39.49,39.49,39.46,39.46,2000.0,39.49,39.49,39.46,39.46,2000.0
2011-07-20 10:55:00,39.46,39.49,39.46,39.48,1400.0,39.46,39.49,39.46,39.48,1400.0
2011-07-20 11:00:00,39.5,39.58,39.49,39.55,3400.0,39.5,39.58,39.49,39.55,3400.0
2011-07-20 11:05:00,39.57,39.58,39.55,39.57,2600.0,39.57,39.58,39.55,39.57,2600.0
2011-07-20 11:10:00,39.52,39.56,39.52,39.54,1400.0,39.52,39.56,39.52,39.54,1400.0
2011-07-20 11:15:00,39.56,39.56,39.52,39.52,1000.0,39.56,39.56,39.52,39.52,1000.0
2011-07-20 11:20:00,39.55,39.57,39.54,39.56,2000.0,39.55,39.57,39.54,39.56,2000.0
2011-07-20 11:25:00,39.55,39.55,39.51,39.52,3400.0,39.55,39.55,39.51,39.52,3400.0
2011-07-20 11:30:00,39.5,39.5,39.46,39.48,2600.0,39.5,39.5,39.46,39.48,2600.0
2011-07-20 11:35:00,39.51,39.55,39.51,39.52,2600.0,39.51,39.55,39.51,39.52,2600.0
2011-07-20 11:40:00,39.52,39.55,39.52,39.55,1800.0,39.52,39.55,39.52,39.55,1800.0
2011-07-20 11:45:00,39.53,39.53,39.48,39.49,3600.0,39.53,39.53,39.48,39.49,3600.0
2011-07-20 11:50:00,39.49,39.49,39.48,39.49,2800.0,39.49,39.49,39.48,39.49,2800.0
2011-07-20 11:55:00,39.51,39.52,39.47,39.47,2400.0,39.51,39.52,39.47,39.47,2400.0
2011-07-20 12:00:00,39.48,39.5,39.48,39.5,2000.0,39.48,39.5,39.48,39.5,2000.0
2011-07-20 12:05:00,39.51,39.52,39.49,39.52,2200.0,39.51,39.52,39.49,39.52,2200.0
2011-07-20 12:10:00,39.5,39.54,39.5,39.54,1600.0,39.5,39.54,39.5,39.54,1600.0
2011-07-20 12:15:00,39.55,39.56,39.54,39.55,1800.0,39.55,39.56,39.54,39.55,1800.0
2011-07-20 12:20:00,39.54,39.55,39.51,39.52,3600.0,39.54,39.55,39.51,39.52,3600.0
2011-07-20 12:25:00,39.53,39.55,39.53,39.54,1400.0,39.53,39.55,39.53,39.54,1400.0
2011-07-20 12:30:00,39.56,39.6,39.56,39.6,2200.0,39.56,39.6,39.56,39.6,2200.0
2011-07-20 12:35:00,39.6,39.62,39.59,39.6,1600.0,39.6,39.62,39.59,39.6,1600.0
2011-07-20 12:40:00,39.58,39.58,39.51,39.51,1000.0,39.58,39.58,39.51,39.51,1000.0
2011-07-20 12:45:00,39.52,39.59,39.52,39.59,2200.0,39.52,39.59,39.52,39.59,2200.0
2011-07-20 12:50:00,39.6,39.66,39.6,39.66,9800.0,39.6,39.66,39.6,39.66,9800.0
2011-07-20 12:55:00,39.66,39.68,39.63,39.67,4200.0,39.66,39.68,39.63,39.67,4200.0
2011-07-20 13:00:00,39.67,39.67,39.66,39.67,1200.0,39.67,39.67,39.66,39.67,1200.0
2011-07-20 13:05:00,39.67,39.69,39.66,39.69,1600.0,39.67,39.69,39.66,39.69,1600.0
2011-07-20 13:10:00,39.67,39.7,39.67,39.67,3200.0,39.67,39.7,39.67,39.67,3200.0
2011-07-20 13:15:00,39.67,39.67,39.67,39.67,1200.0,39.67,39.67,39.67,39.67,1200.0
2011-07-20 13:20:00,39.69,39.7,39.68,39.7,2400.0,39.69,39.7,39.68,39.7,2400.0
2011-07-20 13:25:00,39.7,39.74,39.7,39.74,800.0,39.7,39.74,39.7,39.74,800.0
2011-07-20 13:30:00,39.75,39.76,39.71,39.73,4000.0,39.75,39.76,39.71,39.73,4000.0
2011-07-20 13:35:00,39.72,39.75,39.72,39.75,1400.0,39.72,39.75,39.72,39.75,1400.0
2011-07-20 13:40:00,39.73,39.76,39.72,39.76,1400.0,39.73,39.76,39.72,39.76,1400.0
2011-07-20 13:45:00,39.74,39.77,39.74,39.77,5800.0,39.74,39.77,39.74,39.77,5800.0
2011-07-20 13:50:00,39.77,39.77,39.74,39.74,1200.0,39.77,39.77,39.74,39.74,1200.0
2011-07-20 13:55:00,39.75,39.76,39.75,39.75,1400.0,39.75,39.76,39.75,39.75,1400.0
2011-07-20 14:00:00,39.76,39.79,39.76,39.79,2800.0,39.76,39.79,39.76,39.79,2800.0
2011-07-20 14:05:00,39.77,39.81,39.77,39.79,7200.0,39.77,39.81,39.77,39.79,7200.0
2011-07-20 14:10:00,39.77,39.77,39.77,39.77,600.0,39.77,39.77,39.77,39.77,600.0
2011-07-20 14:15:00,39.8,39.82,39.8,39.82,400.0,39.8,39.82,39.8,39.82,400.0
2011-07-20 14:20:00,39.8,39.82,39.8,39.82,2200.0,39.8,39.82,39.8,39.82,2200.0
2011-07-20 14:25:00,39.83,39.84,39.81,39.83,2600.0,39.83,39.84,39.81,39.83,2600.0
2011-07-20 14:30:00,39.83,39.85,39.83,39.85,1200.0,39.83,39.85,39.83,39.85,1200.0
2011-07-20 14:35:00,39.85,39.85,39.84,39.84,1400.0,39.85,39.85,39.84,39.84,1400.0
2011-07-20 14:40:00,39.87,39.88,39.87,39.88,2400.0,39.87,39.88,39.87,39.88,2400.0
2011-07-20 14:45:00,39.87,39.88,39.85,39.86,10200.0,39.87,39.88,39.85,39.86,10200.0
2011-07-20 14:50:00,39.85,39.87,39.85,39.86,2200.0,39.85,39.87,39.85,39.86,2200.0
2011-07-20 14:55:00,39.85,39.85,39.83,39.85,7200.0,39.85,39.85,39.83,39.85,7200.0
2011-07-20 15:00:00,39.86,39.87,39.85,39.85,4600.0,39.86,39.87,39.85,39.85,4600.0
2011-07-20 15:05:00,39.85,39.88,39.85,39.88,4400.0,39.85,39.88,39.85,39.88,4400.0
2011-07-20 15:10:00,39.86,39.88,39.86,39.88,2800.0,39.86,39.88,39.86,39.88,2800.0
2011-07-20 15:15:00,39.88,39.88,39.87,39.88,3000.0,39.88,39.88,39.87,39.88,3000.0
2011-07-20 15:20:00,39.88,39.88,39.81,39.82,5000.0,39.88,39.88,39.81,39.82,5000.0
2011-07-20 15:25:00,39.8,39.82,39.79,39.8,4000.0,39.8,39.82,39.79,39.8,4000.0
2011-07-20 15:30:00,39.79,39.8,39.79,39.8,2800.0,39.79,39.8,39.79,39.8,2800.0
2011-07-20 15:35:00,39.81,39.82,39.8,39.82,2800.0,39.81,39.82,39.8,39.82,2800.0
2011-07-20 15:40:00,39.82,39.83,39.81,39.81,4200.0,39.82,39.83,39.81,39.81,4200.0
2011-07-20 15:45:00,39.81,39.81,39.76,39.77,6600.0,39.81,39.81,39.76,39.77,6600.0
2011-07-20 15:50:00,39.77,39.77,39.76,39.77,3200.0,39.77,39.77,39.76,39.77,3200.0
2011-07-20 15:55:00,39.77,39.81,39.77,39.8,10200.0,39.77,39.81,39.77,39.8,10200.0
2011-07-21 09:30:00,40.04,40.04,39.88,40.03,5800.0,40.04,40.04,39.88,40.03,5800.0
2011-07-21 09:35:00,40.02,40.02,39.92,39.96,5200.0,40.02,40.02,39.92,39.96,5200.0
2011-07-21 09:40:00,39.96,40.03,39.94,40.03,6600.0,39.96,40.03,39.94,40.03,6600.0
2011-07-21 09:45:00,40.02,40.15,39.99,40.15,4000.0,40.02,40.15,39.99,40.15,4000.0
2011-07-21 09:50:00,40.17,40.21,40.13,40.16,8000.0,40.17,40.21,40.13,40.16,8000.0
2011-07-21 09:55:00,40.14,40.16,40.13,40.13,3600.0,40.14,40.16,40.13,40.13,3600.0
2011-07-21 10:00:00,40.13,40.25,40.13,40.24,18200.0,40.13,40.25,40.13,40.24,18200.0
2011-07-21 10:05:00,40.25,40.32,40.25,40.26,20400.0,40.25,40.32,40.25,40.26,20400.0
2011-07-21 10:10:00,40.23,40.31,40.19,40.31,5600.0,40.23,40.31,40.19,40.31,5600.0
2011-07-21 10:15:00,40.31,40.34,40.26,40.26,5600.0,40.31,40.34,40.26,40.26,5600.0
2011-07-21 10:20:00,40.27,40.41,40.24,40.4,8600.0,40.27,40.41,40.24,40.4,8600.0
2011-07-21 10:25:00,40.41,40.49,40.35,40.47,7400.0,40.41,40.49,40.35,40.47,7400.0
2011-07-21 10:30:00,40.49,40.52,40.47,40.51,5400.0,40.49,40.52,40.47,40.51,5400.0
2011-07-21 10:35:00,40.52,40.56,40.52,40.56,4800.0,40.52,40.56,40.52,40.56,4800.0
2011-07-21 10:40:00,40.55,40.55,40.45,40.49,1400.0,40.55,40.55,40.45,40.49,1400.0
2011-07-21 10:45:00,40.49,40.55,40.49,40.55,3800.0,40.49,40.55,40.49,40.55,3800.0
2011-07-21 10:50:00,40.56,40.59,40.49,40.52,6000.0,40.56,40.59,40.49,40.52,6000.0
2011-07-21 10:55:00,40.53,40.55,40.43,40.43,12200.0,40.53,40.55,40.43,40.43,12200.0
2011-07-21 11:00:00,40.46,40.5,40.44,40.49,7400.0,40.46,40.5,40.44,40.49,7400.0
2011-07-21 11:05:00,40.49,40.49,40.49,40.49,4000.0,40.49,40.49,40.49,40.49,4000.0
2011-07-21 11:10:00,40.5,40.57,40.5,40.56,4800.0,40.5,40.57,40.5,40.56,4800.0
2011-07-21 11:15:00,40.55,40.57,40.5,40.56,24000.0,40.55,40.57,40.5,40.56,24000.0
2011-07-21 11:20:00,40.55,40.56,40.51,40.56,4400.0,40.55,40.56,40.51,40.56,4400.0
2011-07-21 11:25:00,40.55,40.55,40.5,40.5,12400.0,40.55,40.55,40.5,40.5,12400.0
2011-07-21 11:30:00,40.52,40.57,40.52,40.56,5000.0,40.52,40.57,40.52,40.56,5000.0
2011-07-21 11:35:00,40.53,40.55,40.52,40.52,3000.0,40.53,40.55,40.52,40.52,3000.0
2011-07-21 11:40:00,40.5,40.51,40.44,40.45,8400.0,40.5,40.51,40.44,40.45,8400.0
2011-07-21 11:45:00,40.45,40.48,40.45,40.47,2400.0,40.45,40.48,40.45,40.47,2400.0
2011-07-21 11:50:00,40.48,40.52,40.47,40.52,2000.0,40.48,40.52,40.47,40.52,2000.0
2011-07-21 11:55:00,40.51,40.51,40.48,40.51,6800.0,40.51,40.51,40.48,40.51,6800.0
2011-07-21 12:00:00,40.52,40.52,40.49,40.51,7000.0,40.52,40.52,40.49,40.51,7000.0
2011-07-21 12:05:00,40.51,40.54,40.51,40.52,4000.0,40.51,40.54,40.51,40.52,4000.0
2011-07-21 12:10:00,40.52,40.55,40.5,40.55,4800.0,40.52,40.55,40.5,40.55,4800.0
2011-07-21 12:15:00,40.54,40.56,40.5,40.5,2800.0,40.54,40.56,40.5,40.5,2800.0
2011-07-21 12:20:00,40.51,40.61,40.51,40.56,8200.0,40.51,40.61,40.51,40.56,8200.0
2011-07-21 12:25:00,40.58,40.59,40.58,40.59,1000.0,40.58,40.59,40.58,40.59,1000.0
2011-07-21 12:30:00,40.58,40.58,40.51,40.52,4600.0,40.58,40.58,40.51,40.52,4600.0
2011-07-21 12:35:00,40.52,40.6,40.52,40.6,4200.0,40.52,40.6,40.52,40.6,4200.0
2011-07-21 12:40:00,40.61,40.66,40.61,40.65,1600.0,40.61,40.66,40.61,40.65,1600.0
2011-07-21 12:45:00,40.66,40.66,40.59,40.63,6000.0,40.66,40.66,40.59,40.63,6000.0
2011-07-21 12:50:00,40.61,40.61,40.52,40.57,7000.0,40.61,40.61,40.52,40.57,7000.0
2011-07-21 12:55:00,40.56,40.62,40.56,40.6,3000.0,40.56,40.62,40.56,40.6,3000.0
2011-07-21 13:00:00,40.62,40.62,40.6,40.61,2200.0,40.62,40.62,40.6,40.61,2200.0
2011-07-21 13:05:00,40.63,40.63,40.57,40.59,3800.0,40.63,40.63,40.57,40.59,3800.0
2011-07-21 13:10:00,40.62,40.62,40.56,40.58,3400.0,40.62,40.62,40.56,40.58,3400.0
2011-07-21 13:15:00,40.59,40.63,40.58,40.63,1800.0,40.59,40.63,40.58,40.63,1800.0
2011-07-21 13:20:00,40.62,40.62,40.57,40.57,5600.0,40.62,40.62,40.57,40.57,5600.0
2011-07-21 13:25:00,40.59,40.63,40.59,40.63,2200.0,40.59,40.63,40.59,40.63,2200.0
2011-07-21 13:30:00,40.62,40.62,40.6,40.61,1000.0,40.62,40.62,40.6,40.61,1000.0
2011-07-21 13:35:00,40.6,40.62,40.6,40.62,3200.0,40.6,40.62,40.6,40.62,3200.0
2011-07-21 13:40:00,40.63,40.63,40.63,40.63,600.0,40.63,40.63,40.63,40.63,600.0
2011-07-21 13:45:00,40.63,40.63,40.58,40.58,2000.0,40.63,40.63,40.58,40.58,2000.0
2011-07-21 13:50:00,40.6,40.71,40.58,40.71,24600.0,40.6,40.71,40.58,40.71,24600.0
2011-07-21 13:55:00,40.72,40.73,40.69,40.69,14600.0,40.72,40.73,40.69,40.69,14600.0
2011-07-21 14:00:00,40.71,40.72,40.7,40.71,3200.0,40.71,40.72,40.7,40.71,3200.0
2011-07-21 14:05:00,40.7,40.71,40.68,40.69,5800.0,40.7,40.71,40.68,40.69,5800.0
2011-07-21 14:10:00,40.68,40.7,40.68,40.7,9800.0,40.68,40.7,40.68,40.7,9800.0
2011-07-21 14:15:00,40.7,40.72,40.68,40.69,8200.0,40.7,40.72,40.68,40.69,8200.0
2011-07-21 14:20:00,40.68,40.69,40.66,40.66,4000.0,40.68,40.69,40.66,40.66,4000.0
2011-07-21 14:25:00,40.66,40.73,40.65,40.71,19200.0,40.66,40.73,40.65,40.71,19200.0
2011-07-21 14:30:00,40.71,40.81,40.69,40.76,30200.0,40.71,40.81,40.69,40.76,30200.0
2011-07-21 14:35:00,40.77,40.87,40.77,40.85,19200.0,40.77,40.87,40.77,40.85,19200.0
2011-07-21 14:40:00,40.84,40.84,40.77,40.77,12800.0,40.84,40.84,40.77,40.77,12800.0
2011-07-21 14:45:00,40.77,40.77,40.68,40.69,19600.0,40.77,40.77,40.68,40.69,19600.0
2011-07-21 14:50:00,40.68,40.74,40.67,40.69,16200.0,40.68,40.74,40.67,40.69,16200.0
2011-07-21 14:55:00,40.69,40.71,40.69,40.69,4400.0,40.69,40.71,40.69,40.69,4400.0
2011-07-21 15:00:00,40.7,40.71,40.68,40.68,2600.0,40.7,40.71,40.68,40.68,2600.0
2011-07-21 15:05:00,40.69,40.73,40.68,40.68,5200.0,40.69,40.73,40.68,40.68,5200.0
2011-07-21 15:10:00,40.69,40.7,40.68,40.68,6400.0,40.69,40.7,40.68,40.68,6400.0
2011-07-21 15:15:00,40.68,40.73,40.68,40.72,8400.0,40.68,40.73,40.68,40.72,8400.0
2011-07-21 15:20:00,40.71,40.71,40.68,40.68,5000.0,40.71,40.71,40.68,40.68,5000.0
2011-07-21 15:25:00,40.68,40.7,40.68,40.68,7400.0,40.68,40.7,40.68,40.68,7400.0
2011-07-21 15:30:00,40.68,40.69,40.68,40.69,12200.0,40.68,40.69,40.68,40.69,12200.0
2011-07-21 15:35:00,40.68,40.69,40.61,40.68,21400.0,40.68,40.69,40.61,40.68,21400.0
2011-07-21 15:40:00,40.68,40.7,40.65,40.68,12000.0,40.68,40.7,40.65,40.68,12000.0
2011-07-21 15:45:00,40.67,40.7,40.65,40.68,10800.0,40.67,40.7,40.65,40.68,10800.0
2011-07-21 15:50:00,40.66,40.74,40.66,40.74,29200.0,40.66,40.74,40.66,40.74,29200.0
2011-07-21 15:55:00,40.74,40.74,40.73,40.74,32200.0,40.74,40.74,40.73,40.74,32200.0
2011-07-22 09:30:00,40.62,41.82,40.49,41.81,38800.0,40.62,41.82,40.49,41.81,38800.0
2011-07-22 09:35:00,41.81,42.46,41.76,42.41,48400.0,41.81,42.46,41.76,42.41,48400.0
2011-07-22 09:40:00,42.4,42.42,42.27,42.34,33800.0,42.4,42.42,42.27,42.34,33800.0
2011-07-22 09:45:00,42.34,42.35,42.29,42.3,18200.0,42.34,42.35,42.29,42.3,18200.0
2011-07-22 09:50:00,42.34,42.92,42.34,42.77,55000.0,42.34,42.92,42.34,42.77,55000.0
2011-07-22 09:55:00,42.77,42.92,42.63,42.63,46400.0,42.77,42.92,42.63,42.63,46400.0
2011-07-22 10:00:00,42.72,42.76,42.63,42.7,19400.0,42.72,42.76,42.63,42.7,19400.0
2011-07-22 10:05:00,42.67,42.96,42.67,42.81,28600.0,42.67,42.96,42.67,42.81,28600.0
2011-07-22 10:10:00,42.81,42.82,42.69,42.74,23800.0,42.81,42.82,42.69,42.74,23800.0
2011-07-22 10:15:00,42.7,42.81,42.61,42.75,34000.0,42.7,42.81,42.61,42.75,34000.0
2011-07-22 10:20:00,42.73,42.76,42.63,42.74,25000.0,42.73,42.76,42.63,42.74,25000.0
2011-07-22 10:25:00,42.74,42.77,42.7,42.73,7200.0,42.74,42.77,42.7,42.73,7200.0
2011-07-22 10:30:00,42.71,42.74,42.7,42.74,12200.0,42.71,42.74,42.7,42.74,12200.0
2011-07-22 10:35:00,42.74,42.9,42.6,42.64,51600.0,42.74,42.9,42.6,42.64,51600.0
2011-07-22 10:40:00,42.66,42.77,42.65,42.7,7400.0,42.66,42.77,42.65,42.7,7400.0
2011-07-22 10:45:00,42.7,42.75,42.69,42.72,13000.0,42.7,42.75,42.69,42.72,13000.0
2011-07-22 10:50:00,42.7,42.74,42.68,42.68,5200.0,42.7,42.74,42.68,42.68,5200.0
2011-07-22 10:55:00,42.68,42.74,42.68,42.74,9600.0,42.68,42.74,42.68,42.74,9600.0
2011-07-22 11:00:00,42.74,42.75,42.71,42.73,7400.0,42.74,42.75,42.71,42.73,7400.0
2011-07-22 11:05:00,42.73,42.78,42.72,42.72,17200.0,42.73,42.78,42.72,42.72,17200.0
2011-07-22 11:10:00,42.73,42.75,42.72,42.73,8400.0,42.73,42.75,42.72,42.73,8400.0
2011-07-22 11:15:00,42.72,42.88,42.72,42.86,39400.0,42.72,42.88,42.72,42.86,39400.0
2011-07-22 11:20:00,42.83,42.88,42.79,42.87,21200.0,42.83,42.88,42.79,42.87,21200.0
2011-07-22 11:25:00,42.91,42.93,42.74,42.81,31600.0,42.91,42.93,42.74,42.81,31600.0
2011-07-22 11:30:00,42.8,42.86,42.78,42.82,25200.0,42.8,42.86,42.78,42.82,25200.0
2011-07-22 11:35:00,42.83,42.94,42.8,42.94,9000.0,42.83,42.94,42.8,42.94,9000.0
2011-07-22 11:40:00,42.98,43.18,42.91,42.96,38000.0,42.98,43.18,42.91,42.96,38000.0
2011-07-22 11:45:00,42.96,43.02,42.96,42.98,21400.0,42.96,43.02,42.96,42.98,21400.0
2011-07-22 11:50:00,42.99,42.99,42.96,42.97,21800.0,42.99,42.99,42.96,42.97,21800.0
2011-07-22 11:55:00,42.96,42.97,42.93,42.95,20000.0,42.96,42.97,42.93,42.95,20000.0
2011-07-22 12:00:00,42.94,42.96,42.93,42.96,41400.0,42.94,42.96,42.93,42.96,41400.0
2011-07-22 12:05:00,42.97,43.04,42.93,43.04,52200.0,42.97,43.04,42.93,43.04,52200.0
2011-07-22 12:10:00,43.02,43.24,43.01,43.21,25000.0,43.02,43.24,43.01,43.21,25000.0
2011-07-22 12:15:00,43.24,43.24,42.99,43.04,21600.0,43.24,43.24,42.99,43.04,21600.0
2011-07-22 12:20:00,43.01,43.02,42.99,43.0,28800.0,43.01,43.02,42.99,43.0,28800.0
2011-07-22 12:25:00,43.01,43.06,42.99,43.05,12000.0,43.01,43.06,42.99,43.05,12000.0
2011-07-22 12:30:00,43.03,43.12,43.03,43.09,44400.0,43.03,43.12,43.03,43.09,44400.0
2011-07-22 12:35:00,43.1,43.25,43.03,43.09,59800.0,43.1,43.25,43.03,43.09,59800.0
2011-07-22 12:40:00,43.09,43.13,43.05,43.06,27000.0,43.09,43.13,43.05,43.06,27000.0
2011-07-22 12:45:00,43.05,43.1,43.04,43.09,9800.0,43.05,43.1,43.04,43.09,9800.0
2011-07-22 12:50:00,43.09,43.15,43.08,43.13,5200.0,43.09,43.15,43.08,43.13,5200.0
2011-07-22 12:55:00,43.15,43.18,43.15,43.18,6800.0,43.15,43.18,43.15,43.18,6800.0
2011-07-22 13:00:00,43.16,43.19,43.15,43.18,35800.0,43.16,43.19,43.15,43.18,35800.0
2011-07-22 13:05:00,43.19,43.24,43.11,43.11,28000.0,43.19,43.24,43.11,43.11,28000.0
2011-07-22 13:10:00,43.11,43.25,43.1,43.25,15600.0,43.11,43.25,43.1,43.25,15600.0
2011-07-22 13:15:00,43.24,43.24,43.16,43.2,26400.0,43.24,43.24,43.16,43.2,26400.0
2011-07-22 13:20:00,43.2,43.35,43.2,43.32,44200.0,43.2,43.35,43.2,43.32,44200.0
2011-07-22 13:25:00,43.32,43.37,43.2,43.2,26400.0,43.32,43.37,43.2,43.2,26400.0
2011-07-22 13:30:00,43.2,43.22,43.04,43.13,99000.0,43.2,43.22,43.04,43.13,99000.0
2011-07-22 13:35:00,43.1,43.2,43.09,43.2,28000.0,43.1,43.2,43.09,43.2,28000.0
2011-07-22 13:40:00,43.18,43.27,43.18,43.25,26800.0,43.18,43.27,43.18,43.25,26800.0
2011-07-22 13:45:00,43.25,43.37,43.24,43.36,12600.0,43.25,43.37,43.24,43.36,12600.0
2011-07-22 13:50:00,43.35,43.38,43.31,43.38,11400.0,43.35,43.38,43.31,43.38,11400.0
2011-07-22 13:55:00,43.38,43.45,43.35,43.38,14600.0,43.38,43.45,43.35,43.38,14600.0
2011-07-22 14:00:00,43.38,43.41,43.33,43.37,24000.0,43.38,43.41,43.33,43.37,24000.0
2011-07-22 14:05:00,43.36,43.37,43.24,43.34,15600.0,43.36,43.37,43.24,43.34,15600.0
2011-07-22 14:10:00,43.34,43.38,43.33,43.37,12400.0,43.34,43.38,43.33,43.37,12400.0
2011-07-22 14:15:00,43.38,43.41,43.34,43.4,11800.0,43.38,43.41,43.34,43.4,11800.0
2011-07-22 14:20:00,43.4,43.49,43.4,43.49,21400.0,43.4,43.49,43.4,43.49,21400.0
2011-07-22 14:25:00,43.48,43.59,43.45,43.57,64800.0,43.48,43.59,43.45,43.57,64800.0
2011-07-22 14:30:00,43.55,43.59,43.46,43.55,72400.0,43.55,43.59,43.46,43.55,72400.0
2011-07-22 14:35:00,43.57,43.65,43.52,43.59,11400.0,43.57,43.65,43.52,43.59,11400.0
2011-07-22 14:40:00,43.6,43.64,43.38,43.38,41200.0,43.6,43.64,43.38,43.38,41200.0
2011-07-22 14:45:00,43.46,43.57,43.39,43.5,28600.0,43.46,43.57,43.39,43.5,28600.0
2011-07-22 14:50:00,43.5,43.57,43.49,43.51,7400.0,43.5,43.57,43.49,43.51,7400.0
2011-07-22 14:55:00,43.51,43.52,43.5,43.51,13800.0,43.51,43.52,43.5,43.51,13800.0
2011-07-22 15:00:00,43.54,43.58,43.48,43.51,36400.0,43.54,43.58,43.48,43.51,36400.0
2011-07-22 15:05:00,43.51,43.56,43.45,43.45,22400.0,43.51,43.56,43.45,43.45,22400.0
2011-07-22 15:10:00,43.45,43.45,43.32,43.37,36000.0,43.45,43.45,43.32,43.37,36000.0
2011-07-22 15:15:00,43.37,43.49,43.33,43.45,28600.0,43.37,43.49,43.33,43.45,28600.0
2011-07-22 15:20:00,43.47,43.47,43.35,43.4,92400.0,43.47,43.47,43.35,43.4,92400.0
2011-07-22 15:25:00,43.41,43.42,43.37,43.41,31400.0,43.41,43.42,43.37,43.41,31400.0
2011-07-22 15:30:00,43.42,43.58,43.42,43.56,28400.0,43.42,43.58,43.42,43.56,28400.0
2011-07-22 15:35:00,43.53,43.58,43.51,43.52,24400.0,43.53,43.58,43.51,43.52,24400.0
2011-07-22 15:40:00,43.52,43.52,43.47,43.52,43000.0,43.52,43.52,43.47,43.52,43000.0
2011-07-22 15:45:00,43.52,43.63,43.49,43.51,31200.0,43.52,43.63,43.49,43.51,31200.0
2011-07-22 15:50:00,43.49,43.55,43.49,43.55,32400.0,43.49,43.55,43.49,43.55,32400.0
2011-07-22 15:55:00,43.55,43.58,43.49,43.49,50400.0,43.55,43.58,43.49,43.49,50400.0
2011-07-25 09:30:00,42.95,43.24,42.51,42.6,237000.0,42.95,43.24,42.51,42.6,237000.0
2011-07-25 09:35:00,42.85,42.99,42.58,42.89,13000.0,42.85,42.99,42.58,42.89,13000.0
2011-07-25 09:40:00,42.98,42.98,42.63,42.88,786800.0,42.98,42.98,42.63,42.88,786800.0
2011-07-25 09:45:00,42.88,43.01,42.56,42.56,13600.0,42.88,43.01,42.56,42.56,13600.0
2011-07-25 09:50:00,42.55,42.93,42.55,42.85,6200.0,42.55,42.93,42.55,42.85,6200.0
2011-07-25 09:55:00,42.84,43.0,42.84,43.0,1600.0,42.84,43.0,42.84,43.0,1600.0
2011-07-25 10:00:00,42.99,42.99,42.88,42.88,4400.0,42.99,42.99,42.88,42.88,4400.0
2011-07-25 10:05:00,42.88,42.88,42.84,42.88,6000.0,42.88,42.88,42.84,42.88,6000.0
2011-07-25 10:10:00,42.93,43.1,42.91,43.07,4800.0,42.93,43.1,42.91,43.07,4800.0
2011-07-25 10:15:00,43.12,43.3,43.1,43.3,5000.0,43.12,43.3,43.1,43.3,5000.0
2011-07-25 10:20:00,43.32,43.35,43.04,43.07,7000.0,43.32,43.35,43.04,43.07,7000.0
2011-07-25 10:25:00,43.11,43.18,43.09,43.14,3400.0,43.11,43.18,43.09,43.14,3400.0
2011-07-25 10:30:00,43.15,43.15,43.0,43.04,15400.0,43.15,43.15,43.0,43.04,15400.0
2011-07-25 10:35:00,43.0,43.02,42.94,43.0,36400.0,43.0,43.02,42.94,43.0,36400.0
2011-07-25 10:40:00,42.99,43.17,42.99,43.14,4600.0,42.99,43.17,42.99,43.14,4600.0
2011-07-25 10:45:00,43.18,43.26,43.18,43.23,7800.0,43.18,43.26,43.18,43.23,7800.0
2011-07-25 10:50:00,43.22,43.23,43.08,43.12,4600.0,43.22,43.23,43.08,43.12,4600.0
2011-07-25 10:55:00,43.1,43.11,43.02,43.11,4400.0,43.1,43.11,43.02,43.11,4400.0
2011-07-25 11:00:00,43.11,43.11,43.07,43.08,3400.0,43.11,43.11,43.07,43.08,3400.0
2011-07-25 11:05:00,43.05,43.05,43.05,43.05,400.0,43.05,43.05,43.05,43.05,400.0
2011-07-25 11:10:00,43.05,43.16,43.05,43.12,6800.0,43.05,43.16,43.05,43.12,6800.0
2011-07-25 11:15:00,43.14,43.25,43.12,43.25,2800.0,43.14,43.25,43.12,43.25,2800.0
2011-07-25 11:20:00,43.22,43.22,43.2,43.22,2200.0,43.22,43.22,43.2,43.22,2200.0
2011-07-25 11:25:00,43.25,43.27,43.22,43.23,2600.0,43.25,43.27,43.22,43.23,2600.0
2011-07-25 11:30:00,43.26,43.27,43.13,43.13,6600.0,43.26,43.27,43.13,43.13,6600.0
2011-07-25 11:35:00,43.12,43.19,43.12,43.19,4800.0,43.12,43.19,43.12,43.19,4800.0
2011-07-25 11:40:00,43.13,43.13,43.09,43.11,2200.0,43.13,43.13,43.09,43.11,2200.0
2011-07-25 11:45:00,43.11,43.16,43.11,43.16,1000.0,43.11,43.16,43.11,43.16,1000.0
2011-07-25 11:50:00,43.12,43.16,43.11,43.13,3800.0,43.12,43.16,43.11,43.13,3800.0
2011-07-25 11:55:00,43.1,43.18,43.1,43.18,600.0,43.1,43.18,43.1,43.18,600.0
2011-07-25 12:00:00,43.21,43.21,43.14,43.14,3000.0,43.21,43.21,43.14,43.14,3000.0
2011-07-25 12:05:00,43.13,43.15,43.1,43.13,4400.0,43.13,43.15,43.1,43.13,4400.0
2011-07-25 12:10:00,43.16,43.19,43.15,43.17,2400.0,43.16,43.19,43.15,43.17,2400.0
2011-07-25 12:15:00,43.2,43.23,43.16,43.21,5400.0,43.2,43.23,43.16,43.21,5400.0
2011-07-25 12:20:00,43.22,43.22,43.19,43.19,2200.0,43.22,43.22,43.19,43.19,2200.0
2011-07-25 12:25:00,43.18,43.21,43.18,43.2,1000.0,43.18,43.21,43.18,43.2,1000.0
2011-07-25 12:30:00,43.2,43.23,43.19,43.21,8400.0,43.2,43.23,43.19,43.21,8400.0
2011-07-25 12:35:00,43.22,43.24,43.21,43.23,1800.0,43.22,43.24,43.21,43.23,1800.0
2011-07-25 12:40:00,43.24,43.27,43.24,43.27,1800.0,43.24,43.27,43.24,43.27,1800.0
2011-07-25 12:45:00,43.27,43.27,43.21,43.24,4000.0,43.27,43.27,43.21,43.24,4000.0
2011-07-25 12:50:00,43.28,43.31,43.28,43.3,1800.0,43.28,43.31,43.28,43.3,1800.0
2011-07-25 12:55:00,43.3,43.32,43.27,43.32,2200.0,43.3,43.32,43.27,43.32,2200.0
2011-07-25 13:00:00,43.3,43.32,43.3,43.31,4200.0,43.3,43.32,43.3,43.31,4200.0
2011-07-25 13:05:00,43.31,43.33,43.31,43.33,3000.0,43.31,43.33,43.31,43.33,3000.0
2011-07-25 13:10:00,43.33,43.35,43.32,43.35,19600.0,43.33,43.35,43.32,43.35,19600.0
2011-07-25 13:15:00,43.35,43.51,43.34,43.49,63800.0,43.35,43.51,43.34,43.49,63800.0
2011-07-25 13:20:00,43.5,43.54,43.46,43.51,15600.0,43.5,43.54,43.46,43.51,15600.0
2011-07-25 13:25:00,43.53,43.54,43.46,43.46,13000.0,43.53,43.54,43.46,43.46,13000.0
2011-07-25 13:30:00,43.46,43.47,43.41,43.41,10200.0,43.46,43.47,43.41,43.41,10200.0
2011-07-25 13:35:00,43.43,43.43,43.34,43.34,3400.0,43.43,43.43,43.34,43.34,3400.0
2011-07-25 13:40:00,43.35,43.35,43.29,43.3,2000.0,43.35,43.35,43.29,43.3,2000.0
2011-07-25 13:45:00,43.3,43.51,43.3,43.45,36600.0,43.3,43.51,43.3,43.45,36600.0
2011-07-25 13:50:00,43.46,43.54,43.46,43.49,5600.0,43.46,43.54,43.46,43.49,5600.0
2011-07-25 13:55:00,43.51,43.52,43.48,43.49,5600.0,43.51,43.52,43.48,43.49,5600.0
2011-07-25 14:00:00,43.5,43.51,43.47,43.5,15800.0,43.5,43.51,43.47,43.5,15800.0
2011-07-25 14:05:00,43.51,43.52,43.46,43.47,8800.0,43.51,43.52,43.46,43.47,8800.0
2011-07-25 14:10:00,43.48,43.51,43.48,43.49,6000.0,43.48,43.51,43.48,43.49,6000.0
2011-07-25 14:15:00,43.48,43.49,43.48,43.49,2000.0,43.48,43.49,43.48,43.49,2000.0
2011-07-25 14:20:00,43.49,43.51,43.49,43.5,3400.0,43.49,43.51,43.49,43.5,3400.0
2011-07-25 14:25:00,43.5,43.51,43.49,43.5,6400.0,43.5,43.51,43.49,43.5,6400.0
2011-07-25 14:30:00,43.51,43.51,43.41,43.44,23800.0,43.51,43.51,43.41,43.44,23800.0
2011-07-25 14:35:00,43.42,43.5,43.4,43.49,29800.0,43.42,43.5,43.4,43.49,29800.0
2011-07-25 14:40:00,43.47,43.5,43.43,43.47,23400.0,43.47,43.5,43.43,43.47,23400.0
2011-07-25 14:45:00,43.48,43.5,43.48,43.48,10800.0,43.48,43.5,43.48,43.48,10800.0
2011-07-25 14:50:00,43.49,43.57,43.49,43.57,10400.0,43.49,43.57,43.49,43.57,10400.0
2011-07-25 14:55:00,43.55,43.55,43.47,43.49,33400.0,43.55,43.55,43.47,43.49,33400.0
2011-07-25 15:00:00,43.49,43.5,43.47,43.48,25800.0,43.49,43.5,43.47,43.48,25800.0
2011-07-25 15:05:00,43.49,43.49,43.37,43.4,19200.0,43.49,43.49,43.37,43.4,19200.0
2011-07-25 15:10:00,43.38,43.41,43.32,43.32,83800.0,43.38,43.41,43.32,43.32,83800.0
2011-07-25 15:15:00,43.32,43.38,43.29,43.37,26800.0,43.32,43.38,43.29,43.37,26800.0
2011-07-25 15:20:00,43.37,43.38,43.35,43.38,12800.0,43.37,43.38,43.35,43.38,12800.0
2011-07-25 15:25:00,43.38,43.38,43.33,43.38,10400.0,43.38,43.38,43.33,43.38,10400.0
2011-07-25 15:30:00,43.37,43.39,43.35,43.37,22800.0,43.37,43.39,43.35,43.37,22800.0
2011-07-25 15:35:00,43.38,43.4,43.35,43.38,15200.0,43.38,43.4,43.35,43.38,15200.0
2011-07-25 15:40:00,43.38,43.38,43.34,43.35,17000.0,43.38,43.38,43.34,43.35,17000.0
2011-07-25 15:45:00,43.35,43.39,43.34,43.37,34200.0,43.35,43.39,43.34,43.37,34200.0
2011-07-25 15:50:00,43.37,43.37,43.31,43.34,27400.0,43.37,43.37,43.31,43.34,27400.0
2011-07-25 15:55:00,43.34,43.35,43.29,43.33,19800.0,43.34,43.35,43.29,43.33,19800.0
2011-07-26 09:30:00,43.18,43.21,42.96,43.17,14000.0,43.18,43.21,42.96,43.17,14000.0
2011-07-26 09:35:00,43.12,43.2,43.11,43.18,6800.0,43.12,43.2,43.11,43.18,6800.0
2011-07-26 09:40:00,43.17,43.24,43.07,43.09,12600.0,43.17,43.24,43.07,43.09,12600.0
2011-07-26 09:45:00,43.09,43.09,43.02,43.06,4600.0,43.09,43.09,43.02,43.06,4600.0
2011-07-26 09:50:00,43.12,43.12,43.04,43.08,5400.0,43.12,43.12,43.04,43.08,5400.0
2011-07-26 09:55:00,43.03,43.07,42.98,43.01,5400.0,43.03,43.07,42.98,43.01,5400.0
2011-07-26 10:00:00,43.04,43.13,43.04,43.06,6600.0,43.04,43.13,43.04,43.06,6600.0
2011-07-26 10:05:00,43.02,43.02,42.94,42.96,16200.0,43.02,43.02,42.94,42.96,16200.0
2011-07-26 10:10:00,42.95,42.99,42.93,42.96,16800.0,42.95,42.99,42.93,42.96,16800.0
2011-07-26 10:15:00,42.97,43.01,42.88,42.88,12800.0,42.97,43.01,42.88,42.88,12800.0
2011-07-26 10:20:00,42.9,42.95,42.87,42.9,14400.0,42.9,42.95,42.87,42.9,14400.0
2011-07-26 10:25:00,42.9,42.94,42.82,42.88,6400.0,42.9,42.94,42.82,42.88,6400.0
2011-07-26 10:30:00,42.9,42.92,42.85,42.87,58600.0,42.9,42.92,42.85,42.87,58600.0
2011-07-26 10:35:00,42.88,42.96,42.85,42.85,5000.0,42.88,42.96,42.85,42.85,5000.0
2011-07-26 10:40:00,42.88,42.94,42.85,42.94,7400.0,42.88,42.94,42.85,42.94,7400.0
2011-07-26 10:45:00,42.9,42.92,42.88,42.92,2000.0,42.9,42.92,42.88,42.92,2000.0
2011-07-26 10:50:00,42.92,42.93,42.91,42.93,2200.0,42.92,42.93,42.91,42.93,2200.0
2011-07-26 10:55:00,42.93,42.99,42.92,42.95,10000.0,42.93,42.99,42.92,42.95,10000.0
2011-07-26 11:00:00,42.95,42.99,42.92,42.99,4600.0,42.95,42.99,42.92,42.99,4600.0
2011-07-26 11:05:00,42.99,43.08,42.99,43.08,5400.0,42.99,43.08,42.99,43.08,5400.0
2011-07-26 11:10:00,43.05,43.06,43.01,43.06,3200.0,43.05,43.06,43.01,43.06,3200.0
2011-07-26 11:15:00,43.03,43.05,43.01,43.05,4400.0,43.03,43.05,43.01,43.05,4400.0
2011-07-26 11:20:00,43.05,43.05,43.01,43.04,3000.0,43.05,43.05,43.01,43.04,3000.0
2011-07-26 11:25:00,43.04,43.13,43.02,43.13,4600.0,43.04,43.13,43.02,43.13,4600.0
2011-07-26 11:30:00,43.1,43.1,43.03,43.06,2800.0,43.1,43.1,43.03,43.06,2800.0
2011-07-26 11:35:00,43.01,43.02,42.96,42.97,4600.0,43.01,43.02,42.96,42.97,4600.0
2011-07-26 11:40:00,42.94,42.99,42.93,42.99,2600.0,42.94,42.99,42.93,42.99,2600.0
2011-07-26 11:45:00,42.99,42.99,42.93,42.95,2200.0,42.99,42.99,42.93,42.95,2200.0
2011-07-26 11:50:00,42.95,42.98,42.93,42.98,3000.0,42.95,42.98,42.93,42.98,3000.0
2011-07-26 11:55:00,42.98,43.01,42.97,42.97,2600.0,42.98,43.01,42.97,42.97,2600.0
2011-07-26 12:00:00,42.96,43.01,42.95,42.95,5200.0,42.96,43.01,42.95,42.95,5200.0
2011-07-26 12:05:00,42.95,42.95,42.9,42.9,2200.0,42.95,42.95,42.9,42.9,2200.0
2011-07-26 12:10:00,42.9,42.98,42.9,42.98,2600.0,42.9,42.98,42.9,42.98,2600.0
2011-07-26 12:15:00,42.98,43.02,42.96,43.02,3000.0,42.98,43.02,42.96,43.02,3000.0
2011-07-26 12:20:00,43.02,43.05,43.01,43.01,4800.0,43.02,43.05,43.01,43.01,4800.0
2011-07-26 12:25:00,42.99,43.01,42.99,43.0,1200.0,42.99,43.01,42.99,43.0,1200.0
2011-07-26 12:30:00,42.99,43.0,42.98,43.0,2200.0,42.99,43.0,42.98,43.0,2200.0
2011-07-26 12:35:00,43.0,43.04,42.99,43.02,4000.0,43.0,43.04,42.99,43.02,4000.0
2011-07-26 12:40:00,43.03,43.04,43.01,43.01,4000.0,43.03,43.04,43.01,43.01,4000.0
2011-07-26 12:45:00,43.0,43.0,42.97,42.98,6800.0,43.0,43.0,42.97,42.98,6800.0
2011-07-26 12:50:00,42.98,43.03,42.97,43.02,17400.0,42.98,43.03,42.97,43.02,17400.0
2011-07-26 12:55:00,43.04,43.16,43.04,43.12,6400.0,43.04,43.16,43.04,43.12,6400.0
2011-07-26 13:00:00,43.13,43.24,43.13,43.2,11000.0,43.13,43.24,43.13,43.2,11000.0
2011-07-26 13:05:00,43.17,43.17,43.12,43.12,1800.0,43.17,43.17,43.12,43.12,1800.0
2011-07-26 13:10:00,43.1,43.11,43.05,43.05,1000.0,43.1,43.11,43.05,43.05,1000.0
2011-07-26 13:15:00,43.03,43.06,42.91,43.05,20600.0,43.03,43.06,42.91,43.05,20600.0
2011-07-26 13:20:00,43.06,43.06,42.98,42.99,9200.0,43.06,43.06,42.98,42.99,9200.0
2011-07-26 13:25:00,42.96,43.04,42.96,43.01,12200.0,42.96,43.04,42.96,43.01,12200.0
2011-07-26 13:30:00,43.01,43.02,42.96,42.96,4200.0,43.01,43.02,42.96,42.96,4200.0
2011-07-26 13:35:00,42.96,42.96,42.87,42.88,2200.0,42.96,42.96,42.87,42.88,2200.0
2011-07-26 13:40:00,42.85,42.9,42.85,42.88,3800.0,42.85,42.9,42.85,42.88,3800.0
2011-07-26 13:45:00,42.88,42.9,42.86,42.88,8600.0,42.88,42.9,42.86,42.88,8600.0
2011-07-26 13:50:00,42.9,42.91,42.88,42.88,5200.0,42.9,42.91,42.88,42.88,5200.0
2011-07-26 13:55:00,42.87,42.9,42.87,42.9,5800.0,42.87,42.9,42.87,42.9,5800.0
2011-07-26 14:00:00,42.9,42.94,42.87,42.92,10400.0,42.9,42.94,42.87,42.92,10400.0
2011-07-26 14:05:00,42.92,42.92,42.88,42.88,1600.0,42.92,42.92,42.88,42.88,1600.0
2011-07-26 14:10:00,42.88,42.95,42.88,42.94,5600.0,42.88,42.95,42.88,42.94,5600.0
2011-07-26 14:15:00,42.95,42.98,42.93,42.97,5400.0,42.95,42.98,42.93,42.97,5400.0
2011-07-26 14:20:00,42.97,42.98,42.88,42.88,2400.0,42.97,42.98,42.88,42.88,2400.0
2011-07-26 14:25:00,42.88,42.88,42.88,42.88,6200.0,42.88,42.88,42.88,42.88,6200.0
2011-07-26 14:30:00,42.88,42.91,42.87,42.91,6200.0,42.88,42.91,42.87,42.91,6200.0
2011-07-26 14:35:00,42.91,42.93,42.88,42.88,7000.0,42.91,42.93,42.88,42.88,7000.0
2011-07-26 14:40:00,42.88,42.91,42.88,42.88,4400.0,42.88,42.91,42.88,42.88,4400.0
2011-07-26 14:45:00,42.88,42.91,42.88,42.88,3800.0,42.88,42.91,42.88,42.88,3800.0
2011-07-26 14:50:00,42.89,42.95,42.88,42.92,6000.0,42.89,42.95,42.88,42.92,6000.0
2011-07-26 14:55:00,42.91,42.91,42.88,42.88,3200.0,42.91,42.91,42.88,42.88,3200.0
2011-07-26 15:00:00,42.88,42.9,42.87,42.9,9000.0,42.88,42.9,42.87,42.9,9000.0
2011-07-26 15:05:00,42.91,42.91,42.87,42.9,5400.0,42.91,42.91,42.87,42.9,5400.0
2011-07-26 15:10:00,42.89,42.9,42.88,42.88,2800.0,42.89,42.9,42.88,42.88,2800.0
2011-07-26 15:15:00,42.89,42.9,42.87,42.88,6400.0,42.89,42.9,42.87,42.88,6400.0
2011-07-26 15:20:00,42.88,42.9,42.85,42.87,11400.0,42.88,42.9,42.85,42.87,11400.0
2011-07-26 15:25:00,42.88,42.89,42.85,42.87,8000.0,42.88,42.89,42.85,42.87,8000.0
2011-07-26 15:30:00,42.86,42.9,42.81,42.81,11600.0,42.86,42.9,42.81,42.81,11600.0
2011-07-26 15:35:00,42.82,42.84,42.8,42.84,7400.0,42.82,42.84,42.8,42.84,7400.0
2011-07-26 15:40:00,42.82,42.83,42.77,42.81,8600.0,42.82,42.83,42.77,42.81,8600.0
2011-07-26 15:45:00,42.8,42.8,42.72,42.74,12200.0,42.8,42.8,42.72,42.74,12200.0
2011-07-26 15:50:00,42.73,42.74,42.68,42.69,37000.0,42.73,42.74,42.68,42.69,37000.0
2011-07-26 15:55:00,42.69,42.73,42.68,42.68,43200.0,42.69,42.73,42.68,42.68,43200.0
2011-07-27 09:30:00,42.46,42.67,42.08,42.1,35600.0,42.46,42.67,42.08,42.1,35600.0
2011-07-27 09:35:00,42.1,42.16,42.02,42.1,14200.0,42.1,42.16,42.02,42.1,14200.0
2011-07-27 09:40:00,42.05,42.05,41.79,41.79,37200.0,42.05,42.05,41.79,41.79,37200.0
2011-07-27 09:45:00,41.83,41.86,41.74,41.74,6600.0,41.83,41.86,41.74,41.74,6600.0
2011-07-27 09:50:00,41.74,41.77,41.58,41.58,23600.0,41.74,41.77,41.58,41.58,23600.0
2011-07-27 09:55:00,41.58,41.67,41.52,41.58,10800.0,41.58,41.67,41.52,41.58,10800.0
2011-07-27 10:00:00,41.63,41.63,41.52,41.52,12400.0,41.63,41.63,41.52,41.52,12400.0
2011-07-27 10:05:00,41.52,41.56,41.3,41.36,17000.0,41.52,41.56,41.3,41.36,17000.0
2011-07-27 10:10:00,41.34,41.42,41.33,41.42,6200.0,41.34,41.42,41.33,41.42,6200.0
2011-07-27 10:15:00,41.43,41.43,41.33,41.4,21800.0,41.43,41.43,41.33,41.4,21800.0
2011-07-27 10:20:00,41.4,41.49,41.35,41.46,10400.0,41.4,41.49,41.35,41.46,10400.0
2011-07-27 10:25:00,41.46,41.46,41.4,41.43,19800.0,41.46,41.46,41.4,41.43,19800.0
2011-07-27 10:30:00,41.43,41.46,41.41,41.46,7400.0,41.43,41.46,41.41,41.46,7400.0
2011-07-27 10:35:00,41.49,41.5,41.46,41.47,5000.0,41.49,41.5,41.46,41.47,5000.0
2011-07-27 10:40:00,41.46,41.46,41.42,41.43,4000.0,41.46,41.46,41.42,41.43,4000.0
2011-07-27 10:45:00,41.42,41.46,41.41,41.43,3000.0,41.42,41.46,41.41,41.43,3000.0
2011-07-27 10:50:00,41.5,41.66,41.5,41.66,5200.0,41.5,41.66,41.5,41.66,5200.0
2011-07-27 10:55:00,41.65,41.71,41.62,41.68,3600.0,41.65,41.71,41.62,41.68,3600.0
2011-07-27 11:00:00,41.67,41.68,41.66,41.68,1400.0,41.67,41.68,41.66,41.68,1400.0
2011-07-27 11:05:00,41.67,41.71,41.63,41.66,4400.0,41.67,41.71,41.63,41.66,4400.0
2011-07-27 11:10:00,41.65,41.7,41.65,41.69,2600.0,41.65,41.7,41.65,41.69,2600.0
2011-07-27 11:15:00,41.7,41.74,41.65,41.66,6000.0,41.7,41.74,41.65,41.66,6000.0
2011-07-27 11:20:00,41.67,41.67,41.63,41.65,4400.0,41.67,41.67,41.63,41.65,4400.0
2011-07-27 11:25:00,41.68,41.71,41.67,41.68,10400.0,41.68,41.71,41.67,41.68,10400.0
2011-07-27 11:30:00,41.68,41.74,41.65,41.65,15800.0,41.68,41.74,41.65,41.65,15800.0
2011-07-27 11:35:00,41.62,41.62,41.5,41.55,6400.0,41.62,41.62,41.5,41.55,6400.0
2011-07-27 11:40:00,41.55,41.61,41.55,41.6,2800.0,41.55,41.61,41.55,41.6,2800.0
2011-07-27 11:45:00,41.6,41.63,41.6,41.62,2800.0,41.6,41.63,41.6,41.62,2800.0
2011-07-27 11:50:00,41.63,41.63,41.55,41.55,5000.0,41.63,41.63,41.55,41.55,5000.0
2011-07-27 11:55:00,41.52,41.54,41.49,41.52,6000.0,41.52,41.54,41.49,41.52,6000.0
2011-07-27 12:00:00,41.5,41.54,41.5,41.52,6000.0,41.5,41.54,41.5,41.52,6000.0
2011-07-27 12:05:00,41.54,41.54,41.48,41.49,9400.0,41.54,41.54,41.48,41.49,9400.0
2011-07-27 12:10:00,41.52,41.56,41.52,41.54,7400.0,41.52,41.56,41.52,41.54,7400.0
2011-07-27 12:15:00,41.55,41.56,41.51,41.51,55400.0,41.55,41.56,41.51,41.51,55400.0
2011-07-27 12:20:00,41.52,41.54,41.47,41.48,5000.0,41.52,41.54,41.47,41.48,5000.0
2011-07-27 12:25:00,41.46,41.5,41.46,41.47,5400.0,41.46,41.5,41.46,41.47,5400.0
2011-07-27 12:30:00,41.48,41.5,41.45,41.47,5400.0,41.48,41.5,41.45,41.47,5400.0
2011-07-27 12:35:00,41.45,41.47,41.44,41.45,3000.0,41.45,41.47,41.44,41.45,3000.0
2011-07-27 12:40:00,41.46,41.49,41.46,41.49,6000.0,41.46,41.49,41.46,41.49,6000.0
2011-07-27 12:45:00,41.49,41.51,41.45,41.47,5600.0,41.49,41.51,41.45,41.47,5600.0
2011-07-27 12:50:00,41.47,41.49,41.43,41.43,3600.0,41.47,41.49,41.43,41.43,3600.0
2011-07-27 12:55:00,41.45,41.45,41.4,41.4,11200.0,41.45,41.45,41.4,41.4,11200.0
2011-07-27 13:00:00,41.4,41.43,41.39,41.42,4800.0,41.4,41.43,41.39,41.42,4800.0
2011-07-27 13:05:00,41.4,41.46,41.4,41.43,4200.0,41.4,41.46,41.4,41.43,4200.0
2011-07-27 13:10:00,41.45,41.45,41.38,41.43,30800.0,41.45,41.45,41.38,41.43,30800.0
2011-07-27 13:15:00,41.35,41.42,41.35,41.42,26000.0,41.35,41.42,41.35,41.42,26000.0
2011-07-27 13:20:00,41.4,41.41,41.37,41.4,4400.0,41.4,41.41,41.37,41.4,4400.0
2011-07-27 13:25:00,41.43,41.43,41.37,41.38,18600.0,41.43,41.43,41.37,41.38,18600.0
2011-07-27 13:30:00,41.37,41.43,41.37,41.41,30600.0,41.37,41.43,41.37,41.41,30600.0
2011-07-27 13:35:00,41.41,41.48,41.41,41.45,7200.0,41.41,41.48,41.41,41.45,7200.0
2011-07-27 13:40:00,41.46,41.54,41.46,41.54,3000.0,41.46,41.54,41.46,41.54,3000.0
2011-07-27 13:45:00,41.55,41.58,41.55,41.56,2000.0,41.55,41.58,41.55,41.56,2000.0
2011-07-27 13:50:00,41.56,41.56,41.56,41.56,400.0,41.56,41.56,41.56,41.56,400.0
2011-07-27 13:55:00,41.55,41.56,41.51,41.52,2800.0,41.55,41.56,41.51,41.52,2800.0
2011-07-27 14:00:00,41.53,41.54,41.49,41.52,7000.0,41.53,41.54,41.49,41.52,7000.0
2011-07-27 14:05:00,41.52,41.55,41.51,41.52,3000.0,41.52,41.55,41.51,41.52,3000.0
2011-07-27 14:10:00,41.52,41.52,41.49,41.49,3000.0,41.52,41.52,41.49,41.49,3000.0
2011-07-27 14:15:00,41.48,41.48,41.45,41.46,1800.0,41.48,41.48,41.45,41.46,1800.0
2011-07-27 14:20:00,41.42,41.46,41.41,41.44,8000.0,41.42,41.46,41.41,41.44,8000.0
2011-07-27 14:25:00,41.41,41.43,41.34,41.36,14800.0,41.41,41.43,41.34,41.36,14800.0
2011-07-27 14:30:00,41.37,41.5,41.36,41.5,28600.0,41.37,41.5,41.36,41.5,28600.0
2011-07-27 14:35:00,41.49,41.51,41.38,41.51,9600.0,41.49,41.51,41.38,41.51,9600.0
2011-07-27 14:40:00,41.5,41.5,41.45,41.45,3400.0,41.5,41.5,41.45,41.45,3400.0
2011-07-27 14:45:00,41.47,41.48,41.45,41.48,3600.0,41.47,41.48,41.45,41.48,3600.0
2011-07-27 14:50:00,41.47,41.49,41.45,41.45,3000.0,41.47,41.49,41.45,41.45,3000.0
2011-07-27 14:55:00,41.45,41.46,41.42,41.44,7000.0,41.45,41.46,41.42,41.44,7000.0
2011-07-27 15:00:00,41.46,41.48,41.43,41.44,7200.0,41.46,41.48,41.43,41.44,7200.0
2011-07-27 15:05:00,41.42,41.44,41.35,41.38,6400.0,41.42,41.44,41.35,41.38,6400.0
2011-07-27 15:10:00,41.37,41.37,41.32,41.32,6800.0,41.37,41.37,41.32,41.32,6800.0
2011-07-27 15:15:00,41.31,41.34,41.24,41.25,10600.0,41.31,41.34,41.24,41.25,10600.0
2011-07-27 15:20:00,41.26,41.27,41.18,41.21,23600.0,41.26,41.27,41.18,41.21,23600.0
2011-07-27 15:25:00,41.22,41.26,41.21,41.23,7800.0,41.22,41.26,41.21,41.23,7800.0
2011-07-27 15:30:00,41.26,41.33,41.26,41.3,16400.0,41.26,41.33,41.26,41.3,16400.0
2011-07-27 15:35:00,41.32,41.33,41.26,41.33,10400.0,41.32,41.33,41.26,41.33,10400.0
2011-07-27 15:40:00,41.31,41.33,41.27,41.29,27200.0,41.31,41.33,41.27,41.29,27200.0
2011-07-27 15:45:00,41.29,41.31,41.26,41.3,24200.0,41.29,41.31,41.26,41.3,24200.0
2011-07-27 15:50:00,41.28,41.38,41.26,41.33,42200.0,41.28,41.38,41.26,41.33,42200.0
2011-07-27 15:55:00,41.31,41.32,41.27,41.29,50400.0,41.31,41.32,41.27,41.29,50400.0
2011-07-28 09:30:00,41.15,41.2,41.02,41.1,14000.0,41.15,41.2,41.02,41.1,14000.0
2011-07-28 09:35:00,41.06,41.24,41.06,41.16,4400.0,41.06,41.24,41.06,41.16,4400.0
2011-07-28 09:40:00,41.18,41.18,41.17,41.17,1000.0,41.18,41.18,41.17,41.17,1000.0
2011-07-28 09:45:00,41.16,41.26,41.16,41.21,2800.0,41.16,41.26,41.16,41.21,2800.0
2011-07-28 09:50:00,41.2,41.3,41.2,41.25,4600.0,41.2,41.3,41.2,41.25,4600.0
2011-07-28 09:55:00,41.25,41.34,41.24,41.29,7400.0,41.25,41.34,41.24,41.29,7400.0
2011-07-28 10:00:00,41.29,41.32,41.21,41.24,4600.0,41.29,41.32,41.21,41.24,4600.0
2011-07-28 10:05:00,41.3,41.4,41.3,41.4,10400.0,41.3,41.4,41.3,41.4,10400.0
2011-07-28 10:10:00,41.41,41.47,41.39,41.44,5200.0,41.41,41.47,41.39,41.44,5200.0
2011-07-28 10:15:00,41.4,41.47,41.4,41.47,12600.0,41.4,41.47,41.4,41.47,12600.0
2011-07-28 10:20:00,41.48,41.54,41.45,41.45,6000.0,41.48,41.54,41.45,41.45,6000.0
2011-07-28 10:25:00,41.45,41.47,41.41,41.45,4200.0,41.45,41.47,41.41,41.45,4200.0
2011-07-28 10:30:00,41.43,41.48,41.43,41.43,7000.0,41.43,41.48,41.43,41.43,7000.0
2011-07-28 10:35:00,41.43,41.45,41.38,41.45,8800.0,41.43,41.45,41.38,41.45,8800.0
2011-07-28 10:40:00,41.45,41.48,41.44,41.44,3400.0,41.45,41.48,41.44,41.44,3400.0
2011-07-28 10:45:00,41.43,41.49,41.39,41.42,9800.0,41.43,41.49,41.39,41.42,9800.0
2011-07-28 10:50:00,41.45,41.45,41.41,41.43,3400.0,41.45,41.45,41.41,41.43,3400.0
2011-07-28 10:55:00,41.45,41.47,41.42,41.46,8400.0,41.45,41.47,41.42,41.46,8400.0
2011-07-28 11:00:00,41.45,41.5,41.42,41.5,7000.0,41.45,41.5,41.42,41.5,7000.0
2011-07-28 11:05:00,41.49,41.55,41.49,41.53,5400.0,41.49,41.55,41.49,41.53,5400.0
2011-07-28 11:10:00,41.56,41.58,41.53,41.57,4000.0,41.56,41.58,41.53,41.57,4000.0
2011-07-28 11:15:00,41.56,41.6,41.56,41.59,4600.0,41.56,41.6,41.56,41.59,4600.0
2011-07-28 11:20:00,41.58,41.66,41.57,41.62,12000.0,41.58,41.66,41.57,41.62,12000.0
2011-07-28 11:25:00,41.6,41.69,41.59,41.63,8200.0,41.6,41.69,41.59,41.63,8200.0
2011-07-28 11:30:00,41.68,41.7,41.64,41.68,2600.0,41.68,41.7,41.64,41.68,2600.0
2011-07-28 11:35:00,41.67,41.71,41.67,41.71,3400.0,41.67,41.71,41.67,41.71,3400.0
2011-07-28 11:40:00,41.69,41.74,41.69,41.74,800.0,41.69,41.74,41.69,41.74,800.0
2011-07-28 11:45:00,41.72,41.77,41.72,41.75,2200.0,41.72,41.77,41.72,41.75,2200.0
2011-07-28 11:50:00,41.73,41.74,41.72,41.74,1600.0,41.73,41.74,41.72,41.74,1600.0
2011-07-28 11:55:00,41.76,41.8,41.75,41.8,2200.0,41.76,41.8,41.75,41.8,2200.0
2011-07-28 12:00:00,41.8,41.85,41.79,41.85,3800.0,41.8,41.85,41.79,41.85,3800.0
2011-07-28 12:05:00,41.85,41.85,41.84,41.85,2400.0,41.85,41.85,41.84,41.85,2400.0
2011-07-28 12:10:00,41.83,41.83,41.78,41.78,5000.0,41.83,41.83,41.78,41.78,5000.0
2011-07-28 12:15:00,41.77,41.79,41.77,41.77,3200.0,41.77,41.79,41.77,41.77,3200.0
2011-07-28 12:20:00,41.76,41.82,41.76,41.82,8400.0,41.76,41.82,41.76,41.82,8400.0
2011-07-28 12:25:00,41.83,41.87,41.81,41.87,3000.0,41.83,41.87,41.81,41.87,3000.0
2011-07-28 12:30:00,41.85,41.9,41.85,41.9,1200.0,41.85,41.9,41.85,41.9,1200.0
2011-07-28 12:35:00,41.9,41.92,41.87,41.87,3000.0,41.9,41.92,41.87,41.87,3000.0
2011-07-28 12:40:00,41.87,41.9,41.84,41.88,3200.0,41.87,41.9,41.84,41.88,3200.0
2011-07-28 12:45:00,41.88,41.89,41.85,41.85,3800.0,41.88,41.89,41.85,41.85,3800.0
2011-07-28 12:50:00,41.85,41.85,41.81,41.85,7000.0,41.85,41.85,41.81,41.85,7000.0
2011-07-28 12:55:00,41.83,41.85,41.82,41.85,600.0,41.83,41.85,41.82,41.85,600.0
2011-07-28 13:00:00,41.85,41.85,41.8,41.8,3000.0,41.85,41.85,41.8,41.8,3000.0
2011-07-28 13:05:00,41.8,41.85,41.8,41.84,5000.0,41.8,41.85,41.8,41.84,5000.0
2011-07-28 13:10:00,41.83,41.96,41.82,41.91,26200.0,41.83,41.96,41.82,41.91,26200.0
2011-07-28 13:15:00,41.92,41.95,41.92,41.95,10000.0,41.92,41.95,41.92,41.95,10000.0
2011-07-28 13:20:00,41.94,41.96,41.92,41.95,7400.0,41.94,41.96,41.92,41.95,7400.0
2011-07-28 13:25:00,41.95,41.97,41.94,41.97,3800.0,41.95,41.97,41.94,41.97,3800.0
2011-07-28 13:30:00,41.97,42.02,41.97,41.99,4600.0,41.97,42.02,41.97,41.99,4600.0
2011-07-28 13:35:00,41.99,42.06,41.99,42.05,5400.0,41.99,42.06,41.99,42.05,5400.0
2011-07-28 13:40:00,42.06,42.12,42.05,42.1,8400.0,42.06,42.12,42.05,42.1,8400.0
2011-07-28 13:45:00,42.06,42.08,42.02,42.02,4200.0,42.06,42.08,42.02,42.02,4200.0
2011-07-28 13:50:00,42.02,42.02,42.01,42.01,4400.0,42.02,42.02,42.01,42.01,4400.0
2011-07-28 13:55:00,41.99,42.02,41.96,41.99,6200.0,41.99,42.02,41.96,41.99,6200.0
2011-07-28 14:00:00,41.97,42.0,41.97,41.99,5800.0,41.97,42.0,41.97,41.99,5800.0
2011-07-28 14:05:00,41.99,42.0,41.89,41.92,16400.0,41.99,42.0,41.89,41.92,16400.0
2011-07-28 14:10:00,41.9,41.93,41.85,41.92,8800.0,41.9,41.93,41.85,41.92,8800.0
2011-07-28 14:15:00,41.92,41.95,41.92,41.95,5600.0,41.92,41.95,41.92,41.95,5600.0
2011-07-28 14:20:00,41.96,41.99,41.92,41.92,6200.0,41.96,41.99,41.92,41.92,6200.0
2011-07-28 14:25:00,41.94,41.95,41.92,41.95,9200.0,41.94,41.95,41.92,41.95,9200.0
2011-07-28 14:30:00,41.94,41.94,41.9,41.94,31400.0,41.94,41.94,41.9,41.94,31400.0
2011-07-28 14:35:00,41.94,41.95,41.88,41.88,24800.0,41.94,41.95,41.88,41.88,24800.0
2011-07-28 14:40:00,41.88,41.92,41.84,41.84,20000.0,41.88,41.92,41.84,41.84,20000.0
2011-07-28 14:45:00,41.84,41.85,41.8,41.85,41800.0,41.84,41.85,41.8,41.85,41800.0
2011-07-28 14:50:00,41.83,41.9,41.83,41.89,18800.0,41.83,41.9,41.83,41.89,18800.0
2011-07-28 14:55:00,41.88,41.93,41.88,41.93,14600.0,41.88,41.93,41.88,41.93,14600.0
2011-07-28 15:00:00,41.93,41.93,41.87,41.9,7800.0,41.93,41.93,41.87,41.9,7800.0
2011-07-28 15:05:00,41.88,41.96,41.87,41.95,21800.0,41.88,41.96,41.87,41.95,21800.0
2011-07-28 15:10:00,41.95,41.95,41.91,41.91,4800.0,41.95,41.95,41.91,41.91,4800.0
2011-07-28 15:15:00,41.9,41.91,41.9,41.91,13000.0,41.9,41.91,41.9,41.91,13000.0
2011-07-28 15:20:00,41.9,41.91,41.88,41.9,27000.0,41.9,41.91,41.88,41.9,27000.0
2011-07-28 15:25:00,41.9,41.92,41.88,41.9,29600.0,41.9,41.92,41.88,41.9,29600.0
2011-07-28 15:30:00,41.89,41.92,41.8,41.81,33800.0,41.89,41.92,41.8,41.81,33800.0
2011-07-28 15:35:00,41.8,41.81,41.73,41.77,23600.0,41.8,41.81,41.73,41.77,23600.0
2011-07-28 15:40:00,41.76,41.76,41.63,41.63,28000.0,41.76,41.76,41.63,41.63,28000.0
2011-07-28 15:45:00,41.63,41.68,41.56,41.66,35200.0,41.63,41.68,41.56,41.66,35200.0
2011-07-28 15:50:00,41.68,41.68,41.5,41.57,90800.0,41.68,41.68,41.5,41.57,90800.0
2011-07-28 15:55:00,41.55,41.62,41.52,41.59,43200.0,41.55,41.62,41.52,41.59,43200.0
2011-07-29 09:30:00,41.28,41.33,40.87,40.87,10000.0,41.28,41.33,40.87,40.87,10000.0
2011-07-29 09:35:00,40.97,41.1,40.91,40.91,8600.0,40.97,41.1,40.91,40.91,8600.0
2011-07-29 09:40:00,40.94,40.97,40.88,40.94,24800.0,40.94,40.97,40.88,40.94,24800.0
2011-07-29 09:45:00,40.9,41.06,40.84,41.05,12000.0,40.9,41.06,40.84,41.05,12000.0
2011-07-29 09:50:00,41.06,41.06,41.02,41.02,2000.0,41.06,41.06,41.02,41.02,2000.0
2011-07-29 09:55:00,40.92,41.13,40.92,41.13,4600.0,40.92,41.13,40.92,41.13,4600.0
2011-07-29 10:00:00,41.12,41.12,41.0,41.05,7600.0,41.12,41.12,41.0,41.05,7600.0
2011-07-29 10:05:00,41.1,41.19,41.07,41.19,7600.0,41.1,41.19,41.07,41.19,7600.0
2011-07-29 10:10:00,41.16,41.16,41.13,41.13,3000.0,41.16,41.16,41.13,41.13,3000.0
2011-07-29 10:15:00,41.1,41.15,41.06,41.07,5800.0,41.1,41.15,41.06,41.07,5800.0
2011-07-29 10:20:00,41.08,41.15,41.08,41.15,4800.0,41.08,41.15,41.08,41.15,4800.0
2011-07-29 10:25:00,41.15,41.15,41.09,41.1,7800.0,41.15,41.15,41.09,41.1,7800.0
2011-07-29 10:30:00,41.11,41.15,41.05,41.15,9200.0,41.11,41.15,41.05,41.15,9200.0
2011-07-29 10:35:00,41.18,41.18,41.08,41.1,8800.0,41.18,41.18,41.08,41.1,8800.0
2011-07-29 10:40:00,41.09,41.11,41.06,41.1,6400.0,41.09,41.11,41.06,41.1,6400.0
2011-07-29 10:45:00,41.1,41.24,41.08,41.24,11200.0,41.1,41.24,41.08,41.24,11200.0
2011-07-29 10:50:00,41.26,41.35,41.25,41.35,9000.0,41.26,41.35,41.25,41.35,9000.0
2011-07-29 10:55:00,41.4,41.49,41.39,41.45,7000.0,41.4,41.49,41.39,41.45,7000.0
2011-07-29 11:00:00,41.45,41.49,41.45,41.49,9800.0,41.45,41.49,41.45,41.49,9800.0
2011-07-29 11:05:00,41.49,41.63,41.48,41.63,6000.0,41.49,41.63,41.48,41.63,6000.0
2011-07-29 11:10:00,41.62,41.67,41.6,41.62,6200.0,41.62,41.67,41.6,41.62,6200.0
2011-07-29 11:15:00,41.59,41.63,41.56,41.63,6400.0,41.59,41.63,41.56,41.63,6400.0
2011-07-29 11:20:00,41.64,41.64,41.6,41.63,3400.0,41.64,41.64,41.6,41.63,3400.0
2011-07-29 11:25:00,41.63,41.63,41.5,41.5,3200.0,41.63,41.63,41.5,41.5,3200.0
2011-07-29 11:30:00,41.51,41.54,41.48,41.53,7000.0,41.51,41.54,41.48,41.53,7000.0
2011-07-29 11:35:00,41.51,41.51,41.49,41.49,6800.0,41.51,41.51,41.49,41.49,6800.0
2011-07-29 11:40:00,41.49,41.59,41.49,41.56,5400.0,41.49,41.59,41.49,41.56,5400.0
2011-07-29 11:45:00,41.55,41.55,41.49,41.49,6200.0,41.55,41.55,41.49,41.49,6200.0
2011-07-29 11:50:00,41.49,41.55,41.49,41.52,3400.0,41.49,41.55,41.49,41.52,3400.0
2011-07-29 11:55:00,41.52,41.54,41.49,41.52,2600.0,41.52,41.54,41.49,41.52,2600.0
2011-07-29 12:00:00,41.51,41.55,41.49,41.52,10400.0,41.51,41.55,41.49,41.52,10400.0
2011-07-29 12:05:00,41.49,41.54,41.48,41.54,2400.0,41.49,41.54,41.48,41.54,2400.0
2011-07-29 12:10:00,41.52,41.52,41.44,41.44,4600.0,41.52,41.52,41.44,41.44,4600.0
2011-07-29 12:15:00,41.43,41.49,41.43,41.49,5800.0,41.43,41.49,41.43,41.49,5800.0
2011-07-29 12:20:00,41.47,41.49,41.44,41.48,1600.0,41.47,41.49,41.44,41.48,1600.0
2011-07-29 12:25:00,41.51,41.51,41.47,41.47,1400.0,41.51,41.51,41.47,41.47,1400.0
2011-07-29 12:30:00,41.47,41.47,41.38,41.42,2800.0,41.47,41.47,41.38,41.42,2800.0
2011-07-29 12:35:00,41.43,41.49,41.43,41.49,3400.0,41.43,41.49,41.43,41.49,3400.0
2011-07-29 12:40:00,41.47,41.52,41.47,41.52,4000.0,41.47,41.52,41.47,41.52,4000.0
2011-07-29 12:45:00,41.52,41.52,41.47,41.47,1000.0,41.52,41.52,41.47,41.47,1000.0
2011-07-29 12:50:00,41.44,41.46,41.43,41.44,3600.0,41.44,41.46,41.43,41.44,3600.0
2011-07-29 12:55:00,41.43,41.47,41.43,41.46,1400.0,41.43,41.47,41.43,41.46,1400.0
2011-07-29 13:00:00,41.45,41.47,41.44,41.44,2000.0,41.45,41.47,41.44,41.44,2000.0
2011-07-29 13:05:00,41.42,41.45,41.42,41.45,3000.0,41.42,41.45,41.42,41.45,3000.0
2011-07-29 13:10:00,41.46,41.46,41.41,41.43,3800.0,41.46,41.46,41.41,41.43,3800.0
2011-07-29 13:15:00,41.43,41.43,41.38,41.4,1400.0,41.43,41.43,41.38,41.4,1400.0
2011-07-29 13:20:00,41.42,41.48,41.42,41.48,3800.0,41.42,41.48,41.42,41.48,3800.0
2011-07-29 13:25:00,41.49,41.49,41.43,41.43,1800.0,41.49,41.49,41.43,41.43,1800.0
2011-07-29 13:30:00,41.44,41.46,41.4,41.46,3600.0,41.44,41.46,41.4,41.46,3600.0
2011-07-29 13:35:00,41.47,41.49,41.47,41.49,400.0,41.47,41.49,41.47,41.49,400.0
2011-07-29 13:40:00,41.49,41.54,41.49,41.51,8600.0,41.49,41.54,41.49,41.51,8600.0
2011-07-29 13:45:00,41.51,41.55,41.5,41.55,1000.0,41.51,41.55,41.5,41.55,1000.0
2011-07-29 13:50:00,41.54,41.56,41.5,41.5,3000.0,41.54,41.56,41.5,41.5,3000.0
2011-07-29 13:55:00,41.48,41.52,41.48,41.49,1800.0,41.48,41.52,41.48,41.49,1800.0
2011-07-29 14:00:00,41.49,41.52,41.47,41.49,4000.0,41.49,41.52,41.47,41.49,4000.0
2011-07-29 14:05:00,41.52,41.55,41.52,41.54,2200.0,41.52,41.55,41.52,41.54,2200.0
2011-07-29 14:10:00,41.52,41.54,41.48,41.49,3400.0,41.52,41.54,41.48,41.49,3400.0
2011-07-29 14:15:00,41.47,41.48,41.45,41.45,1200.0,41.47,41.48,41.45,41.45,1200.0
2011-07-29 14:20:00,41.43,41.44,41.41,41.43,3000.0,41.43,41.44,41.41,41.43,3000.0
2011-07-29 14:25:00,41.43,41.44,41.4,41.41,4800.0,41.43,41.44,41.4,41.41,4800.0
2011-07-29 14:30:00,41.4,41.48,41.4,41.48,17600.0,41.4,41.48,41.4,41.48,17600.0
2011-07-29 14:35:00,41.46,41.49,41.46,41.49,3600.0,41.46,41.49,41.46,41.49,3600.0
2011-07-29 14:40:00,41.49,41.54,41.46,41.46,4000.0,41.49,41.54,41.46,41.46,4000.0
2011-07-29 14:45:00,41.48,41.48,41.46,41.47,2000.0,41.48,41.48,41.46,41.47,2000.0
2011-07-29 14:50:00,41.46,41.48,41.45,41.48,3400.0,41.46,41.48,41.45,41.48,3400.0
2011-07-29 14:55:00,41.48,41.52,41.48,41.5,14200.0,41.48,41.52,41.48,41.5,14200.0
2011-07-29 15:00:00,41.5,41.52,41.49,41.52,13400.0,41.5,41.52,41.49,41.52,13400.0
2011-07-29 15:05:00,41.54,41.56,41.53,41.55,3200.0,41.54,41.56,41.53,41.55,3200.0
2011-07-29 15:10:00,41.55,41.56,41.52,41.52,9600.0,41.55,41.56,41.52,41.52,9600.0
2011-07-29 15:15:00,41.52,41.58,41.52,41.55,5600.0,41.52,41.58,41.52,41.55,5600.0
2011-07-29 15:20:00,41.54,41.56,41.52,41.54,15200.0,41.54,41.56,41.52,41.54,15200.0
2011-07-29 15:25:00,41.52,41.54,41.49,41.49,5400.0,41.52,41.54,41.49,41.49,5400.0
2011-07-29 15:30:00,41.5,41.51,41.48,41.51,12600.0,41.5,41.51,41.48,41.51,12600.0
2011-07-29 15:35:00,41.51,41.52,41.49,41.52,8200.0,41.51,41.52,41.49,41.52,8200.0
2011-07-29 15:40:00,41.53,41.55,41.52,41.55,10000.0,41.53,41.55,41.52,41.55,10000.0
2011-07-29 15:45:00,41.52,41.54,41.38,41.41,11200.0,41.52,41.54,41.38,41.41,11200.0
2011-07-29 15:50:00,41.41,41.51,41.4,41.49,20200.0,41.41,41.51,41.4,41.49,20200.0
2011-07-29 15:55:00,41.5,41.57,41.43,41.47,28400.0,41.5,41.57,41.43,41.47,28400.0
2011-08-01 09:30:00,41.7,41.75,41.6,41.66,15600.0,41.7,41.75,41.6,41.66,15600.0
2011-08-01 09:35:00,41.66,41.75,41.61,41.66,9600.0,41.66,41.75,41.61,41.66,9600.0
2011-08-01 09:40:00,41.69,41.69,41.57,41.57,15000.0,41.69,41.69,41.57,41.57,15000.0
2011-08-01 09:45:00,41.59,41.6,41.45,41.5,4800.0,41.59,41.6,41.45,41.5,4800.0
2011-08-01 09:50:00,41.49,41.49,41.33,41.33,4200.0,41.49,41.49,41.33,41.33,4200.0
2011-08-01 09:55:00,41.34,41.34,41.34,41.34,600.0,41.34,41.34,41.34,41.34,600.0
2011-08-01 10:00:00,41.31,41.31,40.94,40.98,37200.0,41.31,41.31,40.94,40.98,37200.0
2011-08-01 10:05:00,40.98,41.16,40.98,41.15,10400.0,40.98,41.16,40.98,41.15,10400.0
2011-08-01 10:10:00,41.1,41.11,41.08,41.08,4000.0,41.1,41.11,41.08,41.08,4000.0
2011-08-01 10:15:00,41.1,41.18,41.09,41.18,3400.0,41.1,41.18,41.09,41.18,3400.0
2011-08-01 10:20:00,41.18,41.22,41.15,41.22,6200.0,41.18,41.22,41.15,41.22,6200.0
2011-08-01 10:25:00,41.13,41.21,41.13,41.18,4600.0,41.13,41.21,41.13,41.18,4600.0
2011-08-01 10:30:00,41.19,41.22,41.16,41.18,5800.0,41.19,41.22,41.16,41.18,5800.0
2011-08-01 10:35:00,41.16,41.16,41.11,41.11,1800.0,41.16,41.16,41.11,41.11,1800.0
2011-08-01 10:40:00,41.13,41.17,41.08,41.16,4200.0,41.13,41.17,41.08,41.16,4200.0
2011-08-01 10:45:00,41.17,41.21,41.17,41.19,3800.0,41.17,41.21,41.17,41.19,3800.0
2011-08-01 10:50:00,41.19,41.22,41.16,41.16,3000.0,41.19,41.22,41.16,41.16,3000.0
2011-08-01 10:55:00,41.13,41.14,41.04,41.06,3800.0,41.13,41.14,41.04,41.06,3800.0
2011-08-01 11:00:00,41.06,41.06,40.93,40.94,12800.0,41.06,41.06,40.93,40.94,12800.0
2011-08-01 11:05:00,40.87,40.9,40.83,40.88,4600.0,40.87,40.9,40.83,40.88,4600.0
2011-08-01 11:10:00,40.92,40.92,40.82,40.85,2600.0,40.92,40.92,40.82,40.85,2600.0
2011-08-01 11:15:00,40.85,40.87,40.8,40.8,3400.0,40.85,40.87,40.8,40.8,3400.0
2011-08-01 11:20:00,40.79,40.85,40.78,40.8,5000.0,40.79,40.85,40.78,40.8,5000.0
2011-08-01 11:25:00,40.8,40.91,40.8,40.87,6600.0,40.8,40.91,40.8,40.87,6600.0
2011-08-01 11:30:00,40.85,40.85,40.68,40.68,9400.0,40.85,40.85,40.68,40.68,9400.0
2011-08-01 11:35:00,40.69,40.7,40.54,40.6,9800.0,40.69,40.7,40.54,40.6,9800.0
2011-08-01 11:40:00,40.6,40.6,40.55,40.57,1800.0,40.6,40.6,40.55,40.57,1800.0
2011-08-01 11:45:00,40.6,40.6,40.54,40.57,3000.0,40.6,40.6,40.54,40.57,3000.0
2011-08-01 11:50:00,40.59,40.59,40.55,40.57,4400.0,40.59,40.59,40.55,40.57,4400.0
2011-08-01 11:55:00,40.53,40.58,40.53,40.55,1000.0,40.53,40.58,40.53,40.55,1000.0
2011-08-01 12:00:00,40.58,40.65,40.58,40.65,3600.0,40.58,40.65,40.58,40.65,3600.0
2011-08-01 12:05:00,40.65,40.65,40.55,40.58,2600.0,40.65,40.65,40.55,40.58,2600.0
2011-08-01 12:10:00,40.6,40.6,40.54,40.54,3800.0,40.6,40.6,40.54,40.54,3800.0
2011-08-01 12:15:00,40.55,40.57,40.49,40.51,3400.0,40.55,40.57,40.49,40.51,3400.0
2011-08-01 12:20:00,40.5,40.54,40.49,40.51,1600.0,40.5,40.54,40.49,40.51,1600.0
2011-08-01 12:25:00,40.51,40.54,40.5,40.5,6600.0,40.51,40.54,40.5,40.5,6600.0
2011-08-01 12:30:00,40.52,40.54,40.5,40.52,4000.0,40.52,40.54,40.5,40.52,4000.0
2011-08-01 12:35:00,40.52,40.52,40.52,40.52,400.0,40.52,40.52,40.52,40.52,400.0
2011-08-01 12:40:00,40.52,40.52,40.48,40.49,6000.0,40.52,40.52,40.48,40.49,6000.0
2011-08-01 12:45:00,40.49,40.52,40.46,40.52,8600.0,40.49,40.52,40.46,40.52,8600.0
2011-08-01 12:50:00,40.52,40.58,40.52,40.58,600.0,40.52,40.58,40.52,40.58,600.0
2011-08-01 12:55:00,40.57,40.57,40.54,40.54,1600.0,40.57,40.57,40.54,40.54,1600.0
2011-08-01 13:00:00,40.56,40.59,40.52,40.55,12600.0,40.56,40.59,40.52,40.55,12600.0
2011-08-01 13:05:00,40.52,40.52,40.46,40.52,12400.0,40.52,40.52,40.46,40.52,12400.0
2011-08-01 13:10:00,40.47,40.48,40.44,40.48,1600.0,40.47,40.48,40.44,40.48,1600.0
2011-08-01 13:15:00,40.48,40.49,40.48,40.49,3400.0,40.48,40.49,40.48,40.49,3400.0
2011-08-01 13:20:00,40.52,40.58,40.52,40.57,6000.0,40.52,40.58,40.52,40.57,6000.0
2011-08-01 13:25:00,40.57,40.57,40.55,40.56,5000.0,40.57,40.57,40.55,40.56,5000.0
2011-08-01 13:30:00,40.58,40.6,40.58,40.6,600.0,40.58,40.6,40.58,40.6,600.0
2011-08-01 13:35:00,40.57,40.59,40.57,40.57,2400.0,40.57,40.59,40.57,40.57,2400.0
2011-08-01 13:40:00,40.59,40.59,40.59,40.59,200.0,40.59,40.59,40.59,40.59,200.0
2011-08-01 13:45:00,40.6,40.6,40.57,40.57,1400.0,40.6,40.6,40.57,40.57,1400.0
2011-08-01 13:50:00,40.59,40.6,40.59,40.6,1000.0,40.59,40.6,40.59,40.6,1000.0
2011-08-01 13:55:00,40.59,40.65,40.58,40.62,5600.0,40.59,40.65,40.58,40.62,5600.0
2011-08-01 14:00:00,40.62,40.64,40.62,40.64,1000.0,40.62,40.64,40.62,40.64,1000.0
2011-08-01 14:05:00,40.61,40.65,40.61,40.65,3600.0,40.61,40.65,40.61,40.65,3600.0
2011-08-01 14:10:00,40.62,40.63,40.58,40.58,5800.0,40.62,40.63,40.58,40.58,5800.0
2011-08-01 14:15:00,40.59,40.6,40.55,40.6,6000.0,40.59,40.6,40.55,40.6,6000.0
2011-08-01 14:20:00,40.6,40.61,40.58,40.61,6000.0,40.6,40.61,40.58,40.61,6000.0
2011-08-01 14:25:00,40.61,40.63,40.6,40.61,6800.0,40.61,40.63,40.6,40.61,6800.0
2011-08-01 14:30:00,40.61,40.71,40.61,40.68,7200.0,40.61,40.71,40.61,40.68,7200.0
2011-08-01 14:35:00,40.67,40.71,40.67,40.71,4200.0,40.67,40.71,40.67,40.71,4200.0
2011-08-01 14:40:00,40.72,40.74,40.69,40.69,5800.0,40.72,40.74,40.69,40.69,5800.0
2011-08-01 14:45:00,40.71,40.72,40.69,40.7,2400.0,40.71,40.72,40.69,40.7,2400.0
2011-08-01 14:50:00,40.71,40.74,40.69,40.73,5800.0,40.71,40.74,40.69,40.73,5800.0
2011-08-01 14:55:00,40.74,40.77,40.74,40.77,3000.0,40.74,40.77,40.74,40.77,3000.0
2011-08-01 15:00:00,40.77,40.82,40.76,40.81,3000.0,40.77,40.82,40.76,40.81,3000.0
2011-08-01 15:05:00,40.79,40.8,40.76,40.77,4800.0,40.79,40.8,40.76,40.77,4800.0
2011-08-01 15:10:00,40.78,40.8,40.75,40.79,3600.0,40.78,40.8,40.75,40.79,3600.0
2011-08-01 15:15:00,40.8,40.81,40.74,40.76,3800.0,40.8,40.81,40.74,40.76,3800.0
2011-08-01 15:20:00,40.77,40.79,40.74,40.75,7800.0,40.77,40.79,40.74,40.75,7800.0
2011-08-01 15:25:00,40.77,40.82,40.75,40.76,4200.0,40.77,40.82,40.75,40.76,4200.0
2011-08-01 15:30:00,40.77,40.77,40.72,40.72,10400.0,40.77,40.77,40.72,40.72,10400.0
2011-08-01 15:35:00,40.72,40.84,40.69,40.81,14400.0,40.72,40.84,40.69,40.81,14400.0
2011-08-01 15:40:00,40.84,40.87,40.81,40.84,10000.0,40.84,40.87,40.81,40.84,10000.0
2011-08-01 15:45:00,40.83,40.89,40.83,40.88,12600.0,40.83,40.89,40.83,40.88,12600.0
2011-08-01 15:50:00,40.86,40.87,40.79,40.81,12400.0,40.86,40.87,40.79,40.81,12400.0
2011-08-01 15:55:00,40.81,40.92,40.79,40.92,28600.0,40.81,40.92,40.79,40.92,28600.0
2011-08-02 09:30:00,40.65,40.78,40.63,40.78,10200.0,40.65,40.78,40.63,40.78,10200.0
2011-08-02 09:35:00,40.78,40.87,40.78,40.87,1800.0,40.78,40.87,40.78,40.87,1800.0
2011-08-02 09:40:00,40.88,40.96,40.88,40.96,2200.0,40.88,40.96,40.88,40.96,2200.0
2011-08-02 09:45:00,40.96,41.01,40.94,40.96,4200.0,40.96,41.01,40.94,40.96,4200.0
2011-08-02 09:50:00,40.95,40.98,40.85,40.85,6800.0,40.95,40.98,40.85,40.85,6800.0
2011-08-02 09:55:00,40.88,40.93,40.88,40.89,3400.0,40.88,40.93,40.88,40.89,3400.0
2011-08-02 10:00:00,40.98,41.0,40.88,40.94,13600.0,40.98,41.0,40.88,40.94,13600.0
2011-08-02 10:05:00,40.89,40.89,40.83,40.87,6200.0,40.89,40.89,40.83,40.87,6200.0
2011-08-02 10:10:00,40.87,40.94,40.84,40.87,11000.0,40.87,40.94,40.84,40.87,11000.0
2011-08-02 10:15:00,40.86,40.87,40.8,40.82,47200.0,40.86,40.87,40.8,40.82,47200.0
2011-08-02 10:20:00,40.81,40.82,40.77,40.78,3600.0,40.81,40.82,40.77,40.78,3600.0
2011-08-02 10:25:00,40.79,40.79,40.67,40.67,6000.0,40.79,40.79,40.67,40.67,6000.0
2011-08-02 10:30:00,40.69,40.72,40.63,40.67,4600.0,40.69,40.72,40.63,40.67,4600.0
2011-08-02 10:35:00,40.68,40.7,40.64,40.67,9400.0,40.68,40.7,40.64,40.67,9400.0
2011-08-02 10:40:00,40.69,40.72,40.67,40.72,4000.0,40.69,40.72,40.67,40.72,4000.0
2011-08-02 10:45:00,40.72,40.72,40.63,40.63,7400.0,40.72,40.72,40.63,40.63,7400.0
2011-08-02 10:50:00,40.63,40.64,40.46,40.47,15600.0,40.63,40.64,40.46,40.47,15600.0
2011-08-02 10:55:00,40.49,40.53,40.43,40.43,6400.0,40.49,40.53,40.43,40.43,6400.0
2011-08-02 11:00:00,40.41,40.45,40.38,40.45,56400.0,40.41,40.45,40.38,40.45,56400.0
2011-08-02 11:05:00,40.44,40.46,40.42,40.45,9000.0,40.44,40.46,40.42,40.45,9000.0
2011-08-02 11:10:00,40.41,40.43,40.35,40.41,6200.0,40.41,40.43,40.35,40.41,6200.0
2011-08-02 11:15:00,40.42,40.42,40.36,40.36,2600.0,40.42,40.42,40.36,40.36,2600.0
2011-08-02 11:20:00,40.38,40.39,40.28,40.33,5200.0,40.38,40.39,40.28,40.33,5200.0
2011-08-02 11:25:00,40.34,40.43,40.34,40.43,11800.0,40.34,40.43,40.34,40.43,11800.0
2011-08-02 11:30:00,40.43,40.43,40.35,40.35,5400.0,40.43,40.43,40.35,40.35,5400.0
2011-08-02 11:35:00,40.36,40.4,40.35,40.4,800.0,40.36,40.4,40.35,40.4,800.0
2011-08-02 11:40:00,40.35,40.35,40.31,40.31,1600.0,40.35,40.35,40.31,40.31,1600.0
2011-08-02 11:45:00,40.31,40.38,40.31,40.34,3400.0,40.31,40.38,40.31,40.34,3400.0
2011-08-02 11:50:00,40.35,40.38,40.33,40.33,3800.0,40.35,40.38,40.33,40.33,3800.0
2011-08-02 11:55:00,40.33,40.33,40.27,40.27,600.0,40.33,40.33,40.27,40.27,600.0
2011-08-02 12:00:00,40.35,40.35,40.26,40.27,1800.0,40.35,40.35,40.26,40.27,1800.0
2011-08-02 12:05:00,40.27,40.33,40.22,40.22,6800.0,40.27,40.33,40.22,40.22,6800.0
2011-08-02 12:10:00,40.22,40.25,40.19,40.25,4200.0,40.22,40.25,40.19,40.25,4200.0
2011-08-02 12:15:00,40.25,40.31,40.25,40.31,1000.0,40.25,40.31,40.25,40.31,1000.0
2011-08-02 12:20:00,40.29,40.38,40.29,40.33,6000.0,40.29,40.38,40.29,40.33,6000.0
2011-08-02 12:25:00,40.34,40.35,40.3,40.3,2800.0,40.34,40.35,40.3,40.3,2800.0
2011-08-02 12:30:00,40.32,40.36,40.27,40.33,9400.0,40.32,40.36,40.27,40.33,9400.0
2011-08-02 12:35:00,40.27,40.27,40.21,40.21,1200.0,40.27,40.27,40.21,40.21,1200.0
2011-08-02 12:40:00,40.26,40.31,40.26,40.27,2400.0,40.26,40.31,40.26,40.27,2400.0
2011-08-02 12:45:00,40.23,40.24,40.15,40.15,3200.0,40.23,40.24,40.15,40.15,3200.0
2011-08-02 12:50:00,40.16,40.19,40.13,40.13,5800.0,40.16,40.19,40.13,40.13,5800.0
2011-08-02 12:55:00,40.13,40.21,40.11,40.2,3800.0,40.13,40.21,40.11,40.2,3800.0
2011-08-02 13:00:00,40.24,40.28,40.24,40.27,1400.0,40.24,40.28,40.24,40.27,1400.0
2011-08-02 13:05:00,40.25,40.29,40.21,40.29,3400.0,40.25,40.29,40.21,40.29,3400.0
2011-08-02 13:10:00,40.26,40.26,40.16,40.17,5200.0,40.26,40.26,40.16,40.17,5200.0
2011-08-02 13:15:00,40.19,40.27,40.19,40.23,2600.0,40.19,40.27,40.19,40.23,2600.0
2011-08-02 13:20:00,40.23,40.23,40.17,40.18,2200.0,40.23,40.23,40.17,40.18,2200.0
2011-08-02 13:25:00,40.17,40.17,40.1,40.12,4000.0,40.17,40.17,40.1,40.12,4000.0
2011-08-02 13:30:00,40.12,40.12,40.08,40.08,1200.0,40.12,40.12,40.08,40.08,1200.0
2011-08-02 13:35:00,40.08,40.08,39.96,40.01,59200.0,40.08,40.08,39.96,40.01,59200.0
2011-08-02 13:40:00,40.01,40.04,39.96,39.99,3200.0,40.01,40.04,39.96,39.99,3200.0
2011-08-02 13:45:00,39.99,40.02,39.92,39.94,6400.0,39.99,40.02,39.92,39.94,6400.0
2011-08-02 13:50:00,39.91,39.92,39.88,39.9,2800.0,39.91,39.92,39.88,39.9,2800.0
2011-08-02 13:55:00,39.87,39.87,39.83,39.84,16200.0,39.87,39.87,39.83,39.84,16200.0
2011-08-02 14:00:00,39.85,39.9,39.85,39.88,6200.0,39.85,39.9,39.85,39.88,6200.0
2011-08-02 14:05:00,39.9,39.91,39.87,39.9,4400.0,39.9,39.91,39.87,39.9,4400.0
2011-08-02 14:10:00,39.88,39.95,39.87,39.94,5200.0,39.88,39.95,39.87,39.94,5200.0
2011-08-02 14:15:00,39.95,39.96,39.94,39.95,1800.0,39.95,39.96,39.94,39.95,1800.0
2011-08-02 14:20:00,39.94,39.99,39.94,39.96,5800.0,39.94,39.99,39.94,39.96,5800.0
2011-08-02 14:25:00,39.94,39.95,39.9,39.9,7200.0,39.94,39.95,39.9,39.9,7200.0
2011-08-02 14:30:00,39.91,39.96,39.9,39.94,13400.0,39.91,39.96,39.9,39.94,13400.0
2011-08-02 14:35:00,39.95,39.98,39.92,39.93,5200.0,39.95,39.98,39.92,39.93,5200.0
2011-08-02 14:40:00,39.95,39.95,39.92,39.93,10200.0,39.95,39.95,39.92,39.93,10200.0
2011-08-02 14:45:00,39.91,39.97,39.91,39.97,5000.0,39.91,39.97,39.91,39.97,5000.0
2011-08-02 14:50:00,39.96,40.01,39.94,39.99,4400.0,39.96,40.01,39.94,39.99,4400.0
2011-08-02 14:55:00,39.98,40.1,39.98,40.06,8200.0,39.98,40.1,39.98,40.06,8200.0
2011-08-02 15:00:00,40.05,40.08,40.03,40.03,5200.0,40.05,40.08,40.03,40.03,5200.0
2011-08-02 15:05:00,40.04,40.1,40.04,40.08,5800.0,40.04,40.1,40.04,40.08,5800.0
2011-08-02 15:10:00,40.06,40.08,40.01,40.02,11400.0,40.06,40.08,40.01,40.02,11400.0
2011-08-02 15:15:00,40.01,40.05,39.99,40.0,13400.0,40.01,40.05,39.99,40.0,13400.0
2011-08-02 15:20:00,39.98,40.01,39.96,39.97,11600.0,39.98,40.01,39.96,39.97,11600.0
2011-08-02 15:25:00,39.96,39.97,39.9,39.95,8600.0,39.96,39.97,39.9,39.95,8600.0
2011-08-02 15:30:00,39.91,39.96,39.9,39.92,11600.0,39.91,39.96,39.9,39.92,11600.0
2011-08-02 15:35:00,39.93,39.97,39.9,39.93,13200.0,39.93,39.97,39.9,39.93,13200.0
2011-08-02 15:40:00,39.92,39.96,39.85,39.87,23400.0,39.92,39.96,39.85,39.87,23400.0
2011-08-02 15:45:00,39.88,39.92,39.83,39.85,9800.0,39.88,39.92,39.83,39.85,9800.0
2011-08-02 15:50:00,39.8,39.82,39.71,39.71,44800.0,39.8,39.82,39.71,39.71,44800.0
2011-08-02 15:55:00,39.72,39.72,39.19,39.19,67400.0,39.72,39.72,39.19,39.19,67400.0
2011-08-03 09:30:00,39.75,39.75,39.47,39.47,14400.0,39.75,39.75,39.47,39.47,14400.0
2011-08-03 09:35:00,39.51,39.69,39.48,39.58,5200.0,39.51,39.69,39.48,39.58,5200.0
2011-08-03 09:40:00,39.55,39.55,39.39,39.43,8200.0,39.55,39.55,39.39,39.43,8200.0
2011-08-03 09:45:00,39.35,39.43,39.27,39.28,6400.0,39.35,39.43,39.27,39.28,6400.0
2011-08-03 09:50:00,39.27,39.32,39.24,39.27,9400.0,39.27,39.32,39.24,39.27,9400.0
2011-08-03 09:55:00,39.27,39.27,39.19,39.2,25600.0,39.27,39.27,39.19,39.2,25600.0
2011-08-03 10:00:00,39.21,39.34,39.2,39.3,24400.0,39.21,39.34,39.2,39.3,24400.0
2011-08-03 10:05:00,39.33,39.38,39.24,39.35,13800.0,39.33,39.38,39.24,39.35,13800.0
2011-08-03 10:10:00,39.35,39.35,39.24,39.3,14600.0,39.35,39.35,39.24,39.3,14600.0
2011-08-03 10:15:00,39.3,39.3,39.23,39.26,21000.0,39.3,39.3,39.23,39.26,21000.0
2011-08-03 10:20:00,39.27,39.27,39.0,39.02,20400.0,39.27,39.27,39.0,39.02,20400.0
2011-08-03 10:25:00,39.01,39.05,38.93,39.05,10600.0,39.01,39.05,38.93,39.05,10600.0
2011-08-03 10:30:00,39.03,39.05,38.98,39.02,28400.0,39.03,39.05,38.98,39.02,28400.0
2011-08-03 10:35:00,39.02,39.02,38.77,38.82,8600.0,39.02,39.02,38.77,38.82,8600.0
2011-08-03 10:40:00,38.78,38.81,38.63,38.81,13200.0,38.78,38.81,38.63,38.81,13200.0
2011-08-03 10:45:00,38.74,38.84,38.67,38.82,12000.0,38.74,38.84,38.67,38.82,12000.0
2011-08-03 10:50:00,38.81,38.98,38.8,38.98,5800.0,38.81,38.98,38.8,38.98,5800.0
2011-08-03 10:55:00,38.97,39.07,38.95,39.04,47600.0,38.97,39.07,38.95,39.04,47600.0
2011-08-03 11:00:00,39.07,39.1,39.01,39.04,4600.0,39.07,39.1,39.01,39.04,4600.0
2011-08-03 11:05:00,39.02,39.06,38.99,39.03,5800.0,39.02,39.06,38.99,39.03,5800.0
2011-08-03 11:10:00,39.03,39.21,39.02,39.21,4000.0,39.03,39.21,39.02,39.21,4000.0
2011-08-03 11:15:00,39.23,39.28,39.16,39.25,5200.0,39.23,39.28,39.16,39.25,5200.0
2011-08-03 11:20:00,39.25,39.3,39.21,39.26,8400.0,39.25,39.3,39.21,39.26,8400.0
2011-08-03 11:25:00,39.27,39.27,39.22,39.22,5600.0,39.27,39.27,39.22,39.22,5600.0
2011-08-03 11:30:00,39.22,39.27,39.22,39.24,22000.0,39.22,39.27,39.22,39.24,22000.0
2011-08-03 11:35:00,39.24,39.37,39.24,39.33,5000.0,39.24,39.37,39.24,39.33,5000.0
2011-08-03 11:40:00,39.33,39.33,39.24,39.24,4400.0,39.33,39.33,39.24,39.24,4400.0
2011-08-03 11:45:00,39.23,39.24,39.19,39.22,7000.0,39.23,39.24,39.19,39.22,7000.0
2011-08-03 11:50:00,39.22,39.29,39.21,39.21,5000.0,39.22,39.29,39.21,39.21,5000.0
2011-08-03 11:55:00,39.24,39.29,39.2,39.2,3800.0,39.24,39.29,39.2,39.2,3800.0
2011-08-03 12:00:00,39.22,39.23,39.12,39.15,6800.0,39.22,39.23,39.12,39.15,6800.0
2011-08-03 12:05:00,39.13,39.18,39.13,39.16,22200.0,39.13,39.18,39.13,39.16,22200.0
2011-08-03 12:10:00,39.12,39.12,39.12,39.12,200.0,39.12,39.12,39.12,39.12,200.0
2011-08-03 12:15:00,39.12,39.12,39.07,39.08,3800.0,39.12,39.12,39.07,39.08,3800.0
2011-08-03 12:20:00,39.08,39.09,38.98,39.04,8400.0,39.08,39.09,38.98,39.04,8400.0
2011-08-03 12:25:00,39.06,39.1,39.04,39.08,2800.0,39.06,39.1,39.04,39.08,2800.0
2011-08-03 12:30:00,39.08,39.08,39.02,39.04,3200.0,39.08,39.08,39.02,39.04,3200.0
2011-08-03 12:35:00,39.07,39.13,39.05,39.13,2200.0,39.07,39.13,39.05,39.13,2200.0
2011-08-03 12:40:00,39.15,39.16,39.1,39.16,7000.0,39.15,39.16,39.1,39.16,7000.0
2011-08-03 12:45:00,39.14,39.15,39.13,39.15,3200.0,39.14,39.15,39.13,39.15,3200.0
2011-08-03 12:50:00,39.15,39.21,39.15,39.17,3600.0,39.15,39.21,39.15,39.17,3600.0
2011-08-03 12:55:00,39.19,39.19,39.17,39.17,1200.0,39.19,39.19,39.17,39.17,1200.0
2011-08-03 13:00:00,39.17,39.17,39.11,39.11,4000.0,39.17,39.17,39.11,39.11,4000.0
2011-08-03 13:05:00,39.09,39.13,39.08,39.13,3600.0,39.09,39.13,39.08,39.13,3600.0
2011-08-03 13:10:00,39.13,39.19,39.12,39.15,3000.0,39.13,39.19,39.12,39.15,3000.0
2011-08-03 13:15:00,39.14,39.16,39.13,39.13,2000.0,39.14,39.16,39.13,39.13,2000.0
2011-08-03 13:20:00,39.15,39.22,39.15,39.22,6400.0,39.15,39.22,39.15,39.22,6400.0
2011-08-03 13:25:00,39.22,39.22,39.18,39.21,4400.0,39.22,39.22,39.18,39.21,4400.0
2011-08-03 13:30:00,39.24,39.43,39.22,39.43,4400.0,39.24,39.43,39.22,39.43,4400.0
2011-08-03 13:35:00,39.38,39.42,39.38,39.42,7400.0,39.38,39.42,39.38,39.42,7400.0
2011-08-03 13:40:00,39.45,39.57,39.44,39.53,5400.0,39.45,39.57,39.44,39.53,5400.0
2011-08-03 13:45:00,39.54,39.64,39.54,39.59,5200.0,39.54,39.64,39.54,39.59,5200.0
2011-08-03 13:50:00,39.63,39.63,39.56,39.56,15200.0,39.63,39.63,39.56,39.56,15200.0
2011-08-03 13:55:00,39.59,39.59,39.55,39.57,3000.0,39.59,39.59,39.55,39.57,3000.0
2011-08-03 14:00:00,39.58,39.66,39.58,39.66,6600.0,39.58,39.66,39.58,39.66,6600.0
2011-08-03 14:05:00,39.71,39.71,39.6,39.6,5600.0,39.71,39.71,39.6,39.6,5600.0
2011-08-03 14:10:00,39.59,39.66,39.57,39.62,4600.0,39.59,39.66,39.57,39.62,4600.0
2011-08-03 14:15:00,39.57,39.61,39.52,39.55,14400.0,39.57,39.61,39.52,39.55,14400.0
2011-08-03 14:20:00,39.56,39.59,39.49,39.55,7800.0,39.56,39.59,39.49,39.55,7800.0
2011-08-03 14:25:00,39.56,39.61,39.42,39.42,8600.0,39.56,39.61,39.42,39.42,8600.0
2011-08-03 14:30:00,39.48,39.55,39.45,39.46,4400.0,39.48,39.55,39.45,39.46,4400.0
2011-08-03 14:35:00,39.47,39.53,39.42,39.45,3600.0,39.47,39.53,39.42,39.45,3600.0
2011-08-03 14:40:00,39.45,39.57,39.45,39.53,5200.0,39.45,39.57,39.45,39.53,5200.0
2011-08-03 14:45:00,39.52,39.54,39.46,39.52,6000.0,39.52,39.54,39.46,39.52,6000.0
2011-08-03 14:50:00,39.57,39.57,39.51,39.52,2000.0,39.57,39.57,39.51,39.52,2000.0
2011-08-03 14:55:00,39.54,39.63,39.52,39.57,5800.0,39.54,39.63,39.52,39.57,5800.0
2011-08-03 15:00:00,39.57,39.63,39.56,39.57,9200.0,39.57,39.63,39.56,39.57,9200.0
2011-08-03 15:05:00,39.56,39.56,39.47,39.49,12600.0,39.56,39.56,39.47,39.49,12600.0
2011-08-03 15:10:00,39.48,39.52,39.47,39.49,7600.0,39.48,39.52,39.47,39.49,7600.0
2011-08-03 15:15:00,39.51,39.59,39.51,39.59,5000.0,39.51,39.59,39.51,39.59,5000.0
2011-08-03 15:20:00,39.59,39.71,39.59,39.68,14200.0,39.59,39.71,39.59,39.68,14200.0
2011-08-03 15:25:00,39.66,39.69,39.63,39.63,6400.0,39.66,39.69,39.63,39.63,6400.0
2011-08-03 15:30:00,39.63,39.65,39.6,39.6,6600.0,39.63,39.65,39.6,39.6,6600.0
2011-08-03 15:35:00,39.59,39.63,39.57,39.63,7400.0,39.59,39.63,39.57,39.63,7400.0
2011-08-03 15:40:00,39.62,39.74,39.62,39.7,9600.0,39.62,39.74,39.62,39.7,9600.0
2011-08-03 15:45:00,39.69,39.72,39.65,39.72,12000.0,39.69,39.72,39.65,39.72,12000.0
2011-08-03 15:50:00,39.7,39.7,39.47,39.63,76800.0,39.7,39.7,39.47,39.63,76800.0
2011-08-03 15:55:00,39.63,39.68,39.57,39.61,124000.0,39.63,39.68,39.57,39.61,124000.0
2011-08-04 09:30:00,39.15,39.44,39.03,39.37,25800.0,39.15,39.44,39.03,39.37,25800.0
2011-08-04 09:35:00,39.43,39.44,39.3,39.3,2600.0,39.43,39.44,39.3,39.3,2600.0
2011-08-04 09:40:00,39.23,39.34,39.19,39.19,3200.0,39.23,39.34,39.19,39.19,3200.0
2011-08-04 09:45:00,39.24,39.24,39.15,39.15,9400.0,39.24,39.24,39.15,39.15,9400.0
2011-08-04 09:50:00,39.15,39.15,39.09,39.1,5400.0,39.15,39.15,39.09,39.1,5400.0
2011-08-04 09:55:00,39.13,39.28,39.13,39.26,1800.0,39.13,39.28,39.13,39.26,1800.0
2011-08-04 10:00:00,39.27,39.27,39.18,39.23,4000.0,39.27,39.27,39.18,39.23,4000.0
2011-08-04 10:05:00,39.09,39.14,39.09,39.14,1200.0,39.09,39.14,39.09,39.14,1200.0
2011-08-04 10:10:00,39.12,39.12,39.05,39.06,3200.0,39.12,39.12,39.05,39.06,3200.0
2011-08-04 10:15:00,39.05,39.05,38.93,38.93,7200.0,39.05,39.05,38.93,38.93,7200.0
2011-08-04 10:20:00,38.96,39.06,38.95,39.05,3200.0,38.96,39.06,38.95,39.05,3200.0
2011-08-04 10:25:00,39.06,39.19,39.06,39.12,13200.0,39.06,39.19,39.06,39.12,13200.0
2011-08-04 10:30:00,39.09,39.23,39.09,39.18,5600.0,39.09,39.23,39.09,39.18,5600.0
2011-08-04 10:35:00,39.16,39.18,39.11,39.13,4400.0,39.16,39.18,39.11,39.13,4400.0
2011-08-04 10:40:00,39.11,39.13,39.07,39.08,4600.0,39.11,39.13,39.07,39.08,4600.0
2011-08-04 10:45:00,39.04,39.04,38.92,39.03,6200.0,39.04,39.04,38.92,39.03,6200.0
2011-08-04 10:50:00,39.01,39.04,38.98,38.98,23000.0,39.01,39.04,38.98,38.98,23000.0
2011-08-04 10:55:00,38.97,38.97,38.88,38.93,4000.0,38.97,38.97,38.88,38.93,4000.0
2011-08-04 11:00:00,38.89,38.94,38.85,38.91,10400.0,38.89,38.94,38.85,38.91,10400.0
2011-08-04 11:05:00,38.94,38.99,38.91,38.95,3200.0,38.94,38.99,38.91,38.95,3200.0
2011-08-04 11:10:00,38.92,38.96,38.9,38.9,4000.0,38.92,38.96,38.9,38.9,4000.0
2011-08-04 11:15:00,38.91,39.03,38.91,39.02,7000.0,38.91,39.03,38.91,39.02,7000.0
2011-08-04 11:20:00,39.04,39.08,38.93,38.94,16400.0,39.04,39.08,38.93,38.94,16400.0
2011-08-04 11:25:00,38.9,38.94,38.85,38.88,9200.0,38.9,38.94,38.85,38.88,9200.0
2011-08-04 11:30:00,38.89,38.96,38.88,38.94,7800.0,38.89,38.96,38.88,38.94,7800.0
2011-08-04 11:35:00,38.96,38.96,38.92,38.94,3200.0,38.96,38.96,38.92,38.94,3200.0
2011-08-04 11:40:00,38.93,38.95,38.77,38.87,14000.0,38.93,38.95,38.77,38.87,14000.0
2011-08-04 11:45:00,38.85,38.85,38.58,38.66,6400.0,38.85,38.85,38.58,38.66,6400.0
2011-08-04 11:50:00,38.67,38.75,38.65,38.75,3400.0,38.67,38.75,38.65,38.75,3400.0
2011-08-04 11:55:00,38.79,38.85,38.77,38.85,5400.0,38.79,38.85,38.77,38.85,5400.0
2011-08-04 12:00:00,38.84,38.9,38.79,38.9,7800.0,38.84,38.9,38.79,38.9,7800.0
2011-08-04 12:05:00,38.85,38.89,38.83,38.83,8000.0,38.85,38.89,38.83,38.83,8000.0
2011-08-04 12:10:00,38.92,38.96,38.91,38.92,4800.0,38.92,38.96,38.91,38.92,4800.0
2011-08-04 12:15:00,38.94,38.95,38.9,38.94,5200.0,38.94,38.95,38.9,38.94,5200.0
2011-08-04 12:20:00,38.93,38.97,38.87,38.91,8200.0,38.93,38.97,38.87,38.91,8200.0
2011-08-04 12:25:00,38.92,39.03,38.91,38.99,3800.0,38.92,39.03,38.91,38.99,3800.0
2011-08-04 12:30:00,39.0,39.08,39.0,39.08,1800.0,39.0,39.08,39.0,39.08,1800.0
2011-08-04 12:35:00,39.06,39.06,38.99,39.01,4600.0,39.06,39.06,38.99,39.01,4600.0
2011-08-04 12:40:00,38.99,39.04,38.99,38.99,2800.0,38.99,39.04,38.99,38.99,2800.0
2011-08-04 12:45:00,39.01,39.05,39.0,39.05,1600.0,39.01,39.05,39.0,39.05,1600.0
2011-08-04 12:50:00,39.03,39.03,38.96,39.02,6000.0,39.03,39.03,38.96,39.02,6000.0
2011-08-04 12:55:00,39.01,39.01,38.94,38.94,1200.0,39.01,39.01,38.94,38.94,1200.0
2011-08-04 13:00:00,38.9,38.98,38.89,38.91,6600.0,38.9,38.98,38.89,38.91,6600.0
2011-08-04 13:05:00,38.93,38.95,38.91,38.95,2200.0,38.93,38.95,38.91,38.95,2200.0
2011-08-04 13:10:00,38.92,38.94,38.88,38.93,11800.0,38.92,38.94,38.88,38.93,11800.0
2011-08-04 13:15:00,38.93,38.94,38.91,38.92,5200.0,38.93,38.94,38.91,38.92,5200.0
2011-08-04 13:20:00,38.93,38.96,38.91,38.95,10400.0,38.93,38.96,38.91,38.95,10400.0
2011-08-04 13:25:00,38.97,38.98,38.94,38.94,5000.0,38.97,38.98,38.94,38.94,5000.0
2011-08-04 13:30:00,38.94,38.94,38.88,38.88,7800.0,38.94,38.94,38.88,38.88,7800.0
2011-08-04 13:35:00,38.88,38.91,38.84,38.91,4400.0,38.88,38.91,38.84,38.91,4400.0
2011-08-04 13:40:00,38.91,38.92,38.84,38.88,13400.0,38.91,38.92,38.84,38.88,13400.0
2011-08-04 13:45:00,38.84,38.87,38.83,38.87,28600.0,38.84,38.87,38.83,38.87,28600.0
2011-08-04 13:50:00,38.86,38.93,38.84,38.9,16400.0,38.86,38.93,38.84,38.9,16400.0
2011-08-04 13:55:00,38.89,38.96,38.86,38.88,15200.0,38.89,38.96,38.86,38.88,15200.0
2011-08-04 14:00:00,38.91,38.93,38.82,38.9,18600.0,38.91,38.93,38.82,38.9,18600.0
2011-08-04 14:05:00,38.87,38.88,38.8,38.85,13200.0,38.87,38.88,38.8,38.85,13200.0
2011-08-04 14:10:00,38.82,38.82,38.72,38.77,6000.0,38.82,38.82,38.72,38.77,6000.0
2011-08-04 14:15:00,38.78,38.79,38.68,38.71,8800.0,38.78,38.79,38.68,38.71,8800.0
2011-08-04 14:20:00,38.69,38.69,38.08,38.52,84200.0,38.69,38.69,38.08,38.52,84200.0
2011-08-04 14:25:00,38.5,38.5,38.39,38.43,8400.0,38.5,38.5,38.39,38.43,8400.0
2011-08-04 14:30:00,38.43,38.55,38.38,38.55,9200.0,38.43,38.55,38.38,38.55,9200.0
2011-08-04 14:35:00,38.55,38.63,38.52,38.6,43800.0,38.55,38.63,38.52,38.6,43800.0
2011-08-04 14:40:00,38.62,38.68,38.62,38.65,16000.0,38.62,38.68,38.62,38.65,16000.0
2011-08-04 14:45:00,38.63,38.71,38.63,38.66,17000.0,38.63,38.71,38.63,38.66,17000.0
2011-08-04 14:50:00,38.65,38.66,38.62,38.63,8200.0,38.65,38.66,38.62,38.63,8200.0
2011-08-04 14:55:00,38.61,38.62,38.55,38.55,24400.0,38.61,38.62,38.55,38.55,24400.0
2011-08-04 15:00:00,38.55,38.55,38.26,38.48,40000.0,38.55,38.55,38.26,38.48,40000.0
2011-08-04 15:05:00,38.5,38.59,38.5,38.58,12400.0,38.5,38.59,38.5,38.58,12400.0
2011-08-04 15:10:00,38.58,38.62,38.51,38.51,17200.0,38.58,38.62,38.51,38.51,17200.0
2011-08-04 15:15:00,38.49,38.51,38.34,38.44,19000.0,38.49,38.51,38.34,38.44,19000.0
2011-08-04 15:20:00,38.43,38.43,38.35,38.35,4600.0,38.43,38.43,38.35,38.35,4600.0
2011-08-04 15:25:00,38.35,38.37,38.24,38.24,44400.0,38.35,38.37,38.24,38.24,44400.0
2011-08-04 15:30:00,38.23,38.25,38.11,38.13,12600.0,38.23,38.25,38.11,38.13,12600.0
2011-08-04 15:35:00,38.12,38.23,38.1,38.2,7200.0,38.12,38.23,38.1,38.2,7200.0
2011-08-04 15:40:00,38.19,38.19,37.98,38.02,16000.0,38.19,38.19,37.98,38.02,16000.0
2011-08-04 15:45:00,38.02,38.11,37.98,38.02,18800.0,38.02,38.11,37.98,38.02,18800.0
2011-08-04 15:50:00,38.02,38.05,37.9,37.92,23400.0,38.02,38.05,37.9,37.92,23400.0
2011-08-04 15:55:00,37.94,38.0,37.84,37.88,35800.0,37.94,38.0,37.84,37.88,35800.0
2011-08-05 09:30:00,38.09,38.09,37.54,37.79,34400.0,38.09,38.09,37.54,37.79,34400.0
2011-08-05 09:35:00,37.79,37.84,37.63,37.72,13400.0,37.79,37.84,37.63,37.72,13400.0
2011-08-05 09:40:00,37.65,37.66,37.49,37.5,18800.0,37.65,37.66,37.49,37.5,18800.0
2011-08-05 09:45:00,37.57,37.57,37.44,37.48,11800.0,37.57,37.57,37.44,37.48,11800.0
2011-08-05 09:50:00,37.46,37.48,37.05,37.13,77400.0,37.46,37.48,37.05,37.13,77400.0
2011-08-05 09:55:00,37.12,37.27,37.05,37.16,30000.0,37.12,37.27,37.05,37.16,30000.0
2011-08-05 10:00:00,37.06,37.2,36.87,37.01,10000.0,37.06,37.2,36.87,37.01,10000.0
2011-08-05 10:05:00,37.13,37.3,36.95,37.21,13200.0,37.13,37.3,36.95,37.21,13200.0
2011-08-05 10:10:00,37.29,37.44,37.15,37.31,8200.0,37.29,37.44,37.15,37.31,8200.0
2011-08-05 10:15:00,37.28,37.57,37.27,37.52,8200.0,37.28,37.57,37.27,37.52,8200.0
2011-08-05 10:20:00,37.59,37.72,37.5,37.72,11200.0,37.59,37.72,37.5,37.72,11200.0
2011-08-05 10:25:00,37.83,37.92,37.69,37.72,10600.0,37.83,37.92,37.69,37.72,10600.0
2011-08-05 10:30:00,37.7,37.77,37.56,37.63,7400.0,37.7,37.77,37.56,37.63,7400.0
2011-08-05 10:35:00,37.63,37.63,37.43,37.6,9000.0,37.63,37.63,37.43,37.6,9000.0
2011-08-05 10:40:00,37.51,37.56,37.42,37.51,6800.0,37.51,37.56,37.42,37.51,6800.0
2011-08-05 10:45:00,37.46,37.46,37.38,37.39,6800.0,37.46,37.46,37.38,37.39,6800.0
2011-08-05 10:50:00,37.4,37.52,37.38,37.46,11000.0,37.4,37.52,37.38,37.46,11000.0
2011-08-05 10:55:00,37.44,37.65,37.38,37.65,8400.0,37.44,37.65,37.38,37.65,8400.0
2011-08-05 11:00:00,37.62,37.66,37.42,37.51,13600.0,37.62,37.66,37.42,37.51,13600.0
2011-08-05 11:05:00,37.48,37.51,37.32,37.47,17000.0,37.48,37.51,37.32,37.47,17000.0
2011-08-05 11:10:00,37.43,37.44,37.2,37.27,11000.0,37.43,37.44,37.2,37.27,11000.0
2011-08-05 11:15:00,37.26,37.27,37.12,37.21,11400.0,37.26,37.27,37.12,37.21,11400.0
2011-08-05 11:20:00,37.17,37.23,37.07,37.21,19600.0,37.17,37.23,37.07,37.21,19600.0
2011-08-05 11:25:00,37.21,37.52,37.19,37.34,16600.0,37.21,37.52,37.19,37.34,16600.0
2011-08-05 11:30:00,37.38,37.42,37.27,37.37,3400.0,37.38,37.42,37.27,37.37,3400.0
2011-08-05 11:35:00,37.44,37.44,37.3,37.3,7200.0,37.44,37.44,37.3,37.3,7200.0
2011-08-05 11:40:00,37.35,37.37,37.23,37.37,3800.0,37.35,37.37,37.23,37.37,3800.0
2011-08-05 11:45:00,37.33,37.33,37.04,37.13,7800.0,37.33,37.33,37.04,37.13,7800.0
2011-08-05 11:50:00,37.07,37.12,36.99,37.08,12200.0,37.07,37.12,36.99,37.08,12200.0
2011-08-05 11:55:00,37.04,37.04,36.71,36.84,19200.0,37.04,37.04,36.71,36.84,19200.0
2011-08-05 12:00:00,36.84,36.95,36.67,36.75,27400.0,36.84,36.95,36.67,36.75,27400.0
2011-08-05 12:05:00,36.69,36.8,36.58,36.79,49800.0,36.69,36.8,36.58,36.79,49800.0
2011-08-05 12:10:00,36.79,37.08,36.76,37.08,26600.0,36.79,37.08,36.76,37.08,26600.0
2011-08-05 12:15:00,37.07,37.33,37.02,37.25,6400.0,37.07,37.33,37.02,37.25,6400.0
2011-08-05 12:20:00,37.2,37.32,37.12,37.32,5200.0,37.2,37.32,37.12,37.32,5200.0
2011-08-05 12:25:00,37.34,37.45,37.25,37.26,11800.0,37.34,37.45,37.25,37.26,11800.0
2011-08-05 12:30:00,37.26,37.35,37.23,37.35,3200.0,37.26,37.35,37.23,37.35,3200.0
2011-08-05 12:35:00,37.38,37.64,37.38,37.58,4200.0,37.38,37.64,37.38,37.58,4200.0
2011-08-05 12:40:00,37.62,37.82,37.47,37.76,23600.0,37.62,37.82,37.47,37.76,23600.0
2011-08-05 12:45:00,37.8,38.1,37.65,37.99,25000.0,37.8,38.1,37.65,37.99,25000.0
2011-08-05 12:50:00,37.96,38.1,37.9,37.93,4400.0,37.96,38.1,37.9,37.93,4400.0
2011-08-05 12:55:00,37.96,38.04,37.94,38.02,5200.0,37.96,38.04,37.94,38.02,5200.0
2011-08-05 13:00:00,38.02,38.17,37.9,37.9,7600.0,38.02,38.17,37.9,37.9,7600.0
2011-08-05 13:05:00,37.84,37.88,37.74,37.87,5600.0,37.84,37.88,37.74,37.87,5600.0
2011-08-05 13:10:00,37.86,37.99,37.82,37.87,4600.0,37.86,37.99,37.82,37.87,4600.0
2011-08-05 13:15:00,37.91,38.01,37.86,38.01,7200.0,37.91,38.01,37.86,38.01,7200.0
2011-08-05 13:20:00,37.94,38.05,37.91,37.99,3200.0,37.94,38.05,37.91,37.99,3200.0
2011-08-05 13:25:00,37.96,37.96,37.85,37.85,2400.0,37.96,37.96,37.85,37.85,2400.0
2011-08-05 13:30:00,37.92,37.97,37.77,37.81,4400.0,37.92,37.97,37.77,37.81,4400.0
2011-08-05 13:35:00,37.74,37.77,37.7,37.71,6000.0,37.74,37.77,37.7,37.71,6000.0
2011-08-05 13:40:00,37.69,37.76,37.66,37.75,6000.0,37.69,37.76,37.66,37.75,6000.0
2011-08-05 13:45:00,37.76,37.85,37.7,37.85,4200.0,37.76,37.85,37.7,37.85,4200.0
2011-08-05 13:50:00,37.82,38.05,37.82,37.98,6000.0,37.82,38.05,37.82,37.98,6000.0
2011-08-05 13:55:00,37.98,37.98,37.84,37.92,5400.0,37.98,37.98,37.84,37.92,5400.0
2011-08-05 14:00:00,37.86,37.89,37.74,37.83,7800.0,37.86,37.89,37.74,37.83,7800.0
2011-08-05 14:05:00,37.8,37.88,37.72,37.77,7400.0,37.8,37.88,37.72,37.77,7400.0
2011-08-05 14:10:00,37.73,37.77,37.59,37.77,8000.0,37.73,37.77,37.59,37.77,8000.0
2011-08-05 14:15:00,37.77,37.77,37.67,37.74,4800.0,37.77,37.77,37.67,37.74,4800.0
2011-08-05 14:20:00,37.79,37.88,37.67,37.7,10800.0,37.79,37.88,37.67,37.7,10800.0
2011-08-05 14:25:00,37.74,37.74,37.68,37.73,8800.0,37.74,37.74,37.68,37.73,8800.0
2011-08-05 14:30:00,37.73,37.73,37.61,37.66,13000.0,37.73,37.73,37.61,37.66,13000.0
2011-08-05 14:35:00,37.66,37.85,37.66,37.85,4000.0,37.66,37.85,37.66,37.85,4000.0
2011-08-05 14:40:00,37.88,37.88,37.73,37.83,6800.0,37.88,37.88,37.73,37.83,6800.0
2011-08-05 14:45:00,37.85,37.85,37.68,37.68,5600.0,37.85,37.85,37.68,37.68,5600.0
2011-08-05 14:50:00,37.68,37.68,37.55,37.62,8200.0,37.68,37.68,37.55,37.62,8200.0
2011-08-05 14:55:00,37.62,37.63,37.53,37.55,8200.0,37.62,37.63,37.53,37.55,8200.0
2011-08-05 15:00:00,37.6,37.65,37.45,37.45,10600.0,37.6,37.65,37.45,37.45,10600.0
2011-08-05 15:05:00,37.38,37.39,37.08,37.22,22400.0,37.38,37.39,37.08,37.22,22400.0
2011-08-05 15:10:00,37.2,37.39,37.14,37.27,17600.0,37.2,37.39,37.14,37.27,17600.0
2011-08-05 15:15:00,37.3,37.38,37.21,37.21,18600.0,37.3,37.38,37.21,37.21,18600.0
2011-08-05 15:20:00,37.25,37.42,37.25,37.41,13400.0,37.25,37.42,37.25,37.41,13400.0
2011-08-05 15:25:00,37.41,37.42,37.19,37.19,17800.0,37.41,37.42,37.19,37.19,17800.0
2011-08-05 15:30:00,37.19,37.38,37.19,37.31,20400.0,37.19,37.38,37.19,37.31,20400.0
2011-08-05 15:35:00,37.31,37.56,37.28,37.5,11600.0,37.31,37.56,37.28,37.5,11600.0
2011-08-05 15:40:00,37.53,37.6,37.51,37.56,25800.0,37.53,37.6,37.51,37.56,25800.0
2011-08-05 15:45:00,37.55,37.62,37.38,37.52,20200.0,37.55,37.62,37.38,37.52,20200.0
2011-08-05 15:50:00,37.52,37.54,37.17,37.35,116200.0,37.52,37.54,37.17,37.35,116200.0
2011-08-05 15:55:00,37.32,37.4,37.19,37.23,105400.0,37.32,37.4,37.19,37.23,105400.0
2011-08-08 09:30:00,36.29,36.96,36.17,36.63,13400.0,36.29,36.96,36.17,36.63,13400.0
2011-08-08 09:35:00,36.6,36.74,36.56,36.74,5400.0,36.6,36.74,36.56,36.74,5400.0
2011-08-08 09:40:00,36.81,37.1,36.81,36.99,14000.0,36.81,37.1,36.81,36.99,14000.0
2011-08-08 09:45:00,37.04,37.04,36.76,36.77,31800.0,37.04,37.04,36.76,36.77,31800.0
2011-08-08 09:50:00,36.7,37.08,36.69,36.87,42400.0,36.7,37.08,36.69,36.87,42400.0
2011-08-08 09:55:00,36.84,36.91,36.7,36.77,11200.0,36.84,36.91,36.7,36.77,11200.0
2011-08-08 10:00:00,36.78,36.88,36.76,36.76,7600.0,36.78,36.88,36.76,36.76,7600.0
2011-08-08 10:05:00,36.73,36.77,36.66,36.73,8000.0,36.73,36.77,36.66,36.73,8000.0
2011-08-08 10:10:00,36.71,36.73,36.57,36.57,5600.0,36.71,36.73,36.57,36.57,5600.0
2011-08-08 10:15:00,36.58,36.58,36.32,36.42,9200.0,36.58,36.58,36.32,36.42,9200.0
2011-08-08 10:20:00,36.38,36.45,36.33,36.33,14800.0,36.38,36.45,36.33,36.33,14800.0
2011-08-08 10:25:00,36.33,36.39,36.26,36.26,22800.0,36.33,36.39,36.26,36.26,22800.0
2011-08-08 10:30:00,36.3,36.38,36.18,36.24,25400.0,36.3,36.38,36.18,36.24,25400.0
2011-08-08 10:35:00,36.2,36.26,36.13,36.24,27600.0,36.2,36.26,36.13,36.24,27600.0
2011-08-08 10:40:00,36.24,36.38,36.2,36.24,18200.0,36.24,36.38,36.2,36.24,18200.0
2011-08-08 10:45:00,36.3,36.6,36.24,36.54,27200.0,36.3,36.6,36.24,36.54,27200.0
2011-08-08 10:50:00,36.56,36.67,36.5,36.6,15600.0,36.56,36.67,36.5,36.6,15600.0
2011-08-08 10:55:00,36.59,36.59,36.47,36.51,12600.0,36.59,36.59,36.47,36.51,12600.0
2011-08-08 11:00:00,36.43,36.54,36.41,36.54,17200.0,36.43,36.54,36.41,36.54,17200.0
2011-08-08 11:05:00,36.53,36.74,36.49,36.7,45800.0,36.53,36.74,36.49,36.7,45800.0
2011-08-08 11:10:00,36.68,36.88,36.66,36.77,15600.0,36.68,36.88,36.66,36.77,15600.0
2011-08-08 11:15:00,36.8,36.87,36.74,36.84,23800.0,36.8,36.87,36.74,36.84,23800.0
2011-08-08 11:20:00,36.83,36.85,36.74,36.81,21400.0,36.83,36.85,36.74,36.81,21400.0
2011-08-08 11:25:00,36.79,36.84,36.74,36.82,15200.0,36.79,36.84,36.74,36.82,15200.0
2011-08-08 11:30:00,36.76,36.77,36.69,36.74,18200.0,36.76,36.77,36.69,36.74,18200.0
2011-08-08 11:35:00,36.72,36.79,36.7,36.73,8000.0,36.72,36.79,36.7,36.73,8000.0
2011-08-08 11:40:00,36.76,36.77,36.66,36.66,22800.0,36.76,36.77,36.66,36.66,22800.0
2011-08-08 11:45:00,36.66,36.69,36.57,36.65,13800.0,36.66,36.69,36.57,36.65,13800.0
2011-08-08 11:50:00,36.72,36.76,36.64,36.76,19600.0,36.72,36.76,36.64,36.76,19600.0
2011-08-08 11:55:00,36.77,36.8,36.68,36.7,8200.0,36.77,36.8,36.68,36.7,8200.0
2011-08-08 12:00:00,36.68,36.7,36.63,36.63,6400.0,36.68,36.7,36.63,36.63,6400.0
2011-08-08 12:05:00,36.55,36.58,36.42,36.58,10600.0,36.55,36.58,36.42,36.58,10600.0
2011-08-08 12:10:00,36.57,36.62,36.56,36.59,8800.0,36.57,36.62,36.56,36.59,8800.0
2011-08-08 12:15:00,36.57,36.57,36.47,36.49,6600.0,36.57,36.57,36.47,36.49,6600.0
2011-08-08 12:20:00,36.49,36.61,36.48,36.51,7000.0,36.49,36.61,36.48,36.51,7000.0
2011-08-08 12:25:00,36.48,36.48,36.42,36.46,1000.0,36.48,36.48,36.42,36.46,1000.0
2011-08-08 12:30:00,36.4,36.47,36.4,36.43,5800.0,36.4,36.47,36.4,36.43,5800.0
2011-08-08 12:35:00,36.43,36.48,36.39,36.39,4600.0,36.43,36.48,36.39,36.39,4600.0
2011-08-08 12:40:00,36.39,36.47,36.38,36.46,5000.0,36.39,36.47,36.38,36.46,5000.0
2011-08-08 12:45:00,36.45,36.49,36.4,36.45,26800.0,36.45,36.49,36.4,36.45,26800.0
2011-08-08 12:50:00,36.45,36.54,36.45,36.5,22200.0,36.45,36.54,36.45,36.5,22200.0
2011-08-08 12:55:00,36.5,36.5,36.45,36.46,17200.0,36.5,36.5,36.45,36.46,17200.0
2011-08-08 13:00:00,36.47,36.49,36.42,36.42,38200.0,36.47,36.49,36.42,36.42,38200.0
2011-08-08 13:05:00,36.42,36.42,36.27,36.27,4000.0,36.42,36.42,36.27,36.27,4000.0
2011-08-08 13:10:00,36.31,36.36,36.19,36.21,17400.0,36.31,36.36,36.19,36.21,17400.0
2011-08-08 13:15:00,36.22,36.28,36.18,36.28,3400.0,36.22,36.28,36.18,36.28,3400.0
2011-08-08 13:20:00,36.24,36.24,36.2,36.22,1800.0,36.24,36.24,36.2,36.22,1800.0
2011-08-08 13:25:00,36.31,36.38,36.29,36.31,4000.0,36.31,36.38,36.29,36.31,4000.0
2011-08-08 13:30:00,36.33,36.4,36.3,36.35,18200.0,36.33,36.4,36.3,36.35,18200.0
2011-08-08 13:35:00,36.37,36.37,36.24,36.26,17400.0,36.37,36.37,36.24,36.26,17400.0
2011-08-08 13:40:00,36.25,36.32,36.18,36.27,21200.0,36.25,36.32,36.18,36.27,21200.0
2011-08-08 13:45:00,36.29,36.38,36.27,36.38,26400.0,36.29,36.38,36.27,36.38,26400.0
2011-08-08 13:50:00,36.38,36.46,36.35,36.4,21800.0,36.38,36.46,36.35,36.4,21800.0
2011-08-08 13:55:00,36.41,36.43,36.31,36.31,31000.0,36.41,36.43,36.31,36.31,31000.0
2011-08-08 14:00:00,36.31,36.35,36.23,36.35,29400.0,36.31,36.35,36.23,36.35,29400.0
2011-08-08 14:05:00,36.32,36.32,36.03,36.05,15600.0,36.32,36.32,36.03,36.05,15600.0
2011-08-08 14:10:00,36.04,36.13,35.9,35.9,41600.0,36.04,36.13,35.9,35.9,41600.0
2011-08-08 14:15:00,35.88,35.94,35.64,35.7,40600.0,35.88,35.94,35.64,35.7,40600.0
2011-08-08 14:20:00,35.7,35.95,35.7,35.77,40800.0,35.7,35.95,35.7,35.77,40800.0
2011-08-08 14:25:00,35.74,35.82,35.44,35.81,25600.0,35.74,35.82,35.44,35.81,25600.0
2011-08-08 14:30:00,35.81,36.06,35.8,35.99,42800.0,35.81,36.06,35.8,35.99,42800.0
2011-08-08 14:35:00,36.04,36.08,35.92,36.0,32200.0,36.04,36.08,35.92,36.0,32200.0
2011-08-08 14:40:00,35.97,36.04,35.86,36.04,23600.0,35.97,36.04,35.86,36.04,23600.0
2011-08-08 14:45:00,35.97,36.01,35.74,35.77,35000.0,35.97,36.01,35.74,35.77,35000.0
2011-08-08 14:50:00,35.85,35.88,35.79,35.83,32200.0,35.85,35.88,35.79,35.83,32200.0
2011-08-08 14:55:00,35.82,35.89,35.72,35.77,34000.0,35.82,35.89,35.72,35.77,34000.0
2011-08-08 15:00:00,35.79,35.81,35.63,35.7,34600.0,35.79,35.81,35.63,35.7,34600.0
2011-08-08 15:05:00,35.67,35.91,35.65,35.91,25400.0,35.67,35.91,35.65,35.91,25400.0
2011-08-08 15:10:00,35.91,36.04,35.78,36.04,35400.0,35.91,36.04,35.78,36.04,35400.0
2011-08-08 15:15:00,36.04,36.32,35.98,36.27,45600.0,36.04,36.32,35.98,36.27,45600.0
2011-08-08 15:20:00,36.26,36.27,36.11,36.13,56200.0,36.26,36.27,36.11,36.13,56200.0
2011-08-08 15:25:00,36.12,36.13,35.69,35.75,31600.0,36.12,36.13,35.69,35.75,31600.0
2011-08-08 15:30:00,35.77,35.8,35.68,35.75,20800.0,35.77,35.8,35.68,35.75,20800.0
2011-08-08 15:35:00,35.71,35.77,35.6,35.72,16800.0,35.71,35.77,35.6,35.72,16800.0
2011-08-08 15:40:00,35.74,35.8,35.58,35.58,21000.0,35.74,35.8,35.58,35.58,21000.0
2011-08-08 15:45:00,35.55,35.63,35.35,35.54,83600.0,35.55,35.63,35.35,35.54,83600.0
2011-08-08 15:50:00,35.54,35.69,35.48,35.65,104000.0,35.54,35.69,35.48,35.65,104000.0
2011-08-08 15:55:00,35.65,35.65,35.52,35.57,171200.0,35.65,35.65,35.52,35.57,171200.0
2011-08-09 09:30:00,35.91,36.21,35.63,35.67,24000.0,35.91,36.21,35.63,35.67,24000.0
2011-08-09 09:35:00,35.82,35.99,35.73,35.73,17200.0,35.82,35.99,35.73,35.73,17200.0
2011-08-09 09:40:00,35.74,35.81,35.33,35.37,14000.0,35.74,35.81,35.33,35.37,14000.0
2011-08-09 09:45:00,35.35,35.76,35.34,35.76,22400.0,35.35,35.76,35.34,35.76,22400.0
2011-08-09 09:50:00,35.74,36.19,35.74,36.01,15000.0,35.74,36.19,35.74,36.01,15000.0
2011-08-09 09:55:00,36.01,36.29,35.98,36.23,13000.0,36.01,36.29,35.98,36.23,13000.0
2011-08-09 10:00:00,36.23,36.48,36.19,36.41,23200.0,36.23,36.48,36.19,36.41,23200.0
2011-08-09 10:05:00,36.49,36.63,36.42,36.49,13600.0,36.49,36.63,36.42,36.49,13600.0
2011-08-09 10:10:00,36.49,36.72,36.41,36.71,13400.0,36.49,36.72,36.41,36.71,13400.0
2011-08-09 10:15:00,36.74,36.74,36.6,36.67,13000.0,36.74,36.74,36.6,36.67,13000.0
2011-08-09 10:20:00,36.73,36.75,36.59,36.66,17800.0,36.73,36.75,36.59,36.66,17800.0
2011-08-09 10:25:00,36.7,36.84,36.68,36.83,13800.0,36.7,36.84,36.68,36.83,13800.0
2011-08-09 10:30:00,36.85,36.99,36.72,36.99,17600.0,36.85,36.99,36.72,36.99,17600.0
2011-08-09 10:35:00,36.98,37.0,36.85,36.85,6200.0,36.98,37.0,36.85,36.85,6200.0
2011-08-09 10:40:00,36.84,36.88,36.76,36.76,10800.0,36.84,36.88,36.76,36.76,10800.0
2011-08-09 10:45:00,36.77,36.94,36.77,36.86,14400.0,36.77,36.94,36.77,36.86,14400.0
2011-08-09 10:50:00,36.87,36.94,36.77,36.77,14400.0,36.87,36.94,36.77,36.77,14400.0
2011-08-09 10:55:00,36.8,36.99,36.8,36.9,14400.0,36.8,36.99,36.8,36.9,14400.0
2011-08-09 11:00:00,36.95,36.95,36.65,36.68,15200.0,36.95,36.95,36.65,36.68,15200.0
2011-08-09 11:05:00,36.63,36.93,36.63,36.85,40800.0,36.63,36.93,36.63,36.85,40800.0
2011-08-09 11:10:00,36.91,36.91,36.73,36.88,25600.0,36.91,36.91,36.73,36.88,25600.0
2011-08-09 11:15:00,36.92,37.12,36.85,37.12,15800.0,36.92,37.12,36.85,37.12,15800.0
2011-08-09 11:20:00,37.06,37.24,37.05,37.11,17000.0,37.06,37.24,37.05,37.11,17000.0
2011-08-09 11:25:00,37.1,37.32,37.09,37.31,9800.0,37.1,37.32,37.09,37.31,9800.0
2011-08-09 11:30:00,37.3,37.3,37.2,37.2,7200.0,37.3,37.3,37.2,37.2,7200.0
2011-08-09 11:35:00,37.23,37.3,37.23,37.29,8800.0,37.23,37.3,37.23,37.29,8800.0
2011-08-09 11:40:00,37.29,37.35,37.24,37.35,9000.0,37.29,37.35,37.24,37.35,9000.0
2011-08-09 11:45:00,37.35,37.4,37.23,37.24,9800.0,37.35,37.4,37.23,37.24,9800.0
2011-08-09 11:50:00,37.25,37.41,37.2,37.38,7000.0,37.25,37.41,37.2,37.38,7000.0
2011-08-09 11:55:00,37.37,37.49,37.37,37.42,10600.0,37.37,37.49,37.37,37.42,10600.0
2011-08-09 12:00:00,37.45,37.63,37.44,37.46,18000.0,37.45,37.63,37.44,37.46,18000.0
2011-08-09 12:05:00,37.49,37.63,37.45,37.55,20800.0,37.49,37.63,37.45,37.55,20800.0
2011-08-09 12:10:00,37.55,37.61,37.48,37.61,20400.0,37.55,37.61,37.48,37.61,20400.0
2011-08-09 12:15:00,37.6,37.68,37.55,37.63,10800.0,37.6,37.68,37.55,37.63,10800.0
2011-08-09 12:20:00,37.62,37.68,37.58,37.67,11800.0,37.62,37.68,37.58,37.67,11800.0
2011-08-09 12:25:00,37.7,37.76,37.66,37.76,15000.0,37.7,37.76,37.66,37.76,15000.0
2011-08-09 12:30:00,37.74,37.74,37.67,37.72,12800.0,37.74,37.74,37.67,37.72,12800.0
2011-08-09 12:35:00,37.72,37.85,37.71,37.79,13400.0,37.72,37.85,37.71,37.79,13400.0
2011-08-09 12:40:00,37.83,37.88,37.77,37.79,23200.0,37.83,37.88,37.77,37.79,23200.0
2011-08-09 12:45:00,37.79,37.86,37.71,37.72,36600.0,37.79,37.86,37.71,37.72,36600.0
2011-08-09 12:50:00,37.72,37.72,37.59,37.64,13800.0,37.72,37.72,37.59,37.64,13800.0
2011-08-09 12:55:00,37.65,37.65,37.57,37.59,6400.0,37.65,37.65,37.57,37.59,6400.0
2011-08-09 13:00:00,37.57,37.58,37.43,37.49,21000.0,37.57,37.58,37.43,37.49,21000.0
2011-08-09 13:05:00,37.49,37.62,37.48,37.62,8600.0,37.49,37.62,37.48,37.62,8600.0
2011-08-09 13:10:00,37.59,37.66,37.58,37.64,9800.0,37.59,37.66,37.58,37.64,9800.0
2011-08-09 13:15:00,37.65,37.69,37.63,37.64,9800.0,37.65,37.69,37.63,37.64,9800.0
2011-08-09 13:20:00,37.64,37.68,37.6,37.63,15600.0,37.64,37.68,37.6,37.63,15600.0
2011-08-09 13:25:00,37.64,37.74,37.62,37.67,15000.0,37.64,37.74,37.62,37.67,15000.0
2011-08-09 13:30:00,37.67,37.7,37.61,37.65,13200.0,37.67,37.7,37.61,37.65,13200.0
2011-08-09 13:35:00,37.65,37.66,37.54,37.54,9400.0,37.65,37.66,37.54,37.54,9400.0
2011-08-09 13:40:00,37.57,37.62,37.54,37.62,8600.0,37.57,37.62,37.54,37.62,8600.0
2011-08-09 13:45:00,37.62,37.62,37.44,37.48,17600.0,37.62,37.62,37.44,37.48,17600.0
2011-08-09 13:50:00,37.48,37.52,37.34,37.34,54000.0,37.48,37.52,37.34,37.34,54000.0
2011-08-09 13:55:00,37.34,37.38,37.24,37.37,33000.0,37.34,37.38,37.24,37.37,33000.0
2011-08-09 14:00:00,37.35,37.41,37.33,37.33,13000.0,37.35,37.41,37.33,37.33,13000.0
2011-08-09 14:05:00,37.29,37.29,37.18,37.21,9800.0,37.29,37.29,37.18,37.21,9800.0
2011-08-09 14:10:00,37.21,37.22,37.03,37.09,18600.0,37.21,37.22,37.03,37.09,18600.0
2011-08-09 14:15:00,37.13,37.27,37.01,37.01,63000.0,37.13,37.27,37.01,37.01,63000.0
2011-08-09 14:20:00,36.95,36.99,36.6,36.75,21400.0,36.95,36.99,36.6,36.75,21400.0
2011-08-09 14:25:00,36.71,37.17,36.66,36.99,17000.0,36.71,37.17,36.66,36.99,17000.0
2011-08-09 14:30:00,37.07,37.07,36.83,36.83,12200.0,37.07,37.07,36.83,36.83,12200.0
2011-08-09 14:35:00,36.81,36.82,36.53,36.53,22600.0,36.81,36.82,36.53,36.53,22600.0
2011-08-09 14:40:00,36.56,36.56,36.12,36.13,35000.0,36.56,36.56,36.12,36.13,35000.0
2011-08-09 14:45:00,36.03,36.55,36.03,36.44,20000.0,36.03,36.55,36.03,36.44,20000.0
2011-08-09 14:50:00,36.46,36.89,36.46,36.8,20600.0,36.46,36.89,36.46,36.8,20600.0
2011-08-09 14:55:00,36.73,36.85,36.59,36.59,34600.0,36.73,36.85,36.59,36.59,34600.0
2011-08-09 15:00:00,36.59,36.65,36.46,36.59,53400.0,36.59,36.65,36.46,36.59,53400.0
2011-08-09 15:05:00,36.59,36.65,36.52,36.54,46800.0,36.59,36.65,36.52,36.54,46800.0
2011-08-09 15:10:00,36.54,36.62,36.52,36.57,125800.0,36.54,36.62,36.52,36.57,125800.0
2011-08-09 15:15:00,36.57,36.88,36.57,36.88,54200.0,36.57,36.88,36.57,36.88,54200.0
2011-08-09 15:20:00,36.91,36.99,36.85,36.93,34600.0,36.91,36.99,36.85,36.93,34600.0
2011-08-09 15:25:00,36.92,37.21,36.9,37.1,34000.0,36.92,37.21,36.9,37.1,34000.0
2011-08-09 15:30:00,37.12,37.12,36.98,37.04,22600.0,37.12,37.12,36.98,37.04,22600.0
2011-08-09 15:35:00,37.02,37.15,36.94,37.11,28400.0,37.02,37.15,36.94,37.11,28400.0
2011-08-09 15:40:00,37.13,37.38,37.13,37.34,21000.0,37.13,37.38,37.13,37.34,21000.0
2011-08-09 15:45:00,37.35,37.65,37.33,37.65,27600.0,37.35,37.65,37.33,37.65,27600.0
2011-08-09 15:50:00,37.58,37.76,37.58,37.76,31800.0,37.58,37.76,37.58,37.76,31800.0
2011-08-09 15:55:00,37.73,38.15,37.72,38.15,55800.0,37.73,38.15,37.72,38.15,55800.0
2011-08-10 09:30:00,37.33,37.67,36.94,37.43,31000.0,37.33,37.67,36.94,37.43,31000.0
2011-08-10 09:35:00,37.35,37.38,37.18,37.22,8400.0,37.35,37.38,37.18,37.22,8400.0
2011-08-10 09:40:00,37.24,37.63,37.24,37.55,6800.0,37.24,37.63,37.24,37.55,6800.0
2011-08-10 09:45:00,37.59,37.85,37.59,37.85,7400.0,37.59,37.85,37.59,37.85,7400.0
2011-08-10 09:50:00,37.89,37.96,37.87,37.91,18400.0,37.89,37.96,37.87,37.91,18400.0
2011-08-10 09:55:00,37.95,37.99,37.8,37.92,27800.0,37.95,37.99,37.8,37.92,27800.0
2011-08-10 10:00:00,37.83,37.85,37.5,37.63,13800.0,37.83,37.85,37.5,37.63,13800.0
2011-08-10 10:05:00,37.6,37.84,37.55,37.55,17000.0,37.6,37.84,37.55,37.55,17000.0
2011-08-10 10:10:00,37.53,37.53,37.16,37.38,16200.0,37.53,37.53,37.16,37.38,16200.0
2011-08-10 10:15:00,37.38,37.53,37.37,37.49,8400.0,37.38,37.53,37.37,37.49,8400.0
2011-08-10 10:20:00,37.46,37.47,37.15,37.23,10800.0,37.46,37.47,37.15,37.23,10800.0
2011-08-10 10:25:00,37.24,37.32,37.16,37.23,11600.0,37.24,37.32,37.16,37.23,11600.0
2011-08-10 10:30:00,37.24,37.66,37.12,37.62,15000.0,37.24,37.66,37.12,37.62,15000.0
2011-08-10 10:35:00,37.57,37.62,37.38,37.42,12600.0,37.57,37.62,37.38,37.42,12600.0
2011-08-10 10:40:00,37.43,37.54,37.42,37.46,17000.0,37.43,37.54,37.42,37.46,17000.0
2011-08-10 10:45:00,37.46,37.49,37.37,37.49,21200.0,37.46,37.49,37.37,37.49,21200.0
2011-08-10 10:50:00,37.45,37.47,37.24,37.24,10800.0,37.45,37.47,37.24,37.24,10800.0
2011-08-10 10:55:00,37.27,37.55,37.19,37.52,10800.0,37.27,37.55,37.19,37.52,10800.0
2011-08-10 11:00:00,37.49,37.49,37.2,37.21,7200.0,37.49,37.49,37.2,37.21,7200.0
2011-08-10 11:05:00,37.21,37.28,36.93,37.21,32000.0,37.21,37.28,36.93,37.21,32000.0
2011-08-10 11:10:00,37.18,37.35,37.17,37.32,8000.0,37.18,37.35,37.17,37.32,8000.0
2011-08-10 11:15:00,37.24,37.48,37.24,37.35,12000.0,37.24,37.48,37.24,37.35,12000.0
2011-08-10 11:20:00,37.35,37.36,37.16,37.33,18000.0,37.35,37.36,37.16,37.33,18000.0
2011-08-10 11:25:00,37.27,37.29,37.14,37.17,5400.0,37.27,37.29,37.14,37.17,5400.0
2011-08-10 11:30:00,37.21,37.37,37.15,37.37,5800.0,37.21,37.37,37.15,37.37,5800.0
2011-08-10 11:35:00,37.31,37.34,37.12,37.19,7200.0,37.31,37.34,37.12,37.19,7200.0
2011-08-10 11:40:00,37.2,37.46,37.2,37.46,5200.0,37.2,37.46,37.2,37.46,5200.0
2011-08-10 11:45:00,37.42,37.44,37.32,37.33,5800.0,37.42,37.44,37.32,37.33,5800.0
2011-08-10 11:50:00,37.34,37.38,37.32,37.37,17400.0,37.34,37.38,37.32,37.37,17400.0
2011-08-10 11:55:00,37.37,37.51,37.34,37.41,14200.0,37.37,37.51,37.34,37.41,14200.0
2011-08-10 12:00:00,37.37,37.46,37.29,37.46,8200.0,37.37,37.46,37.29,37.46,8200.0
2011-08-10 12:05:00,37.44,37.59,37.44,37.58,9200.0,37.44,37.59,37.44,37.58,9200.0
2011-08-10 12:10:00,37.58,37.7,37.54,37.7,13400.0,37.58,37.7,37.54,37.7,13400.0
2011-08-10 12:15:00,37.69,37.83,37.64,37.83,9800.0,37.69,37.83,37.64,37.83,9800.0
2011-08-10 12:20:00,37.84,37.84,37.57,37.57,5800.0,37.84,37.84,37.57,37.57,5800.0
2011-08-10 12:25:00,37.62,37.62,37.42,37.43,5800.0,37.62,37.62,37.42,37.43,5800.0
2011-08-10 12:30:00,37.38,37.46,37.38,37.45,5400.0,37.38,37.46,37.38,37.45,5400.0
2011-08-10 12:35:00,37.44,37.46,37.21,37.25,5800.0,37.44,37.46,37.21,37.25,5800.0
2011-08-10 12:40:00,37.23,37.23,37.13,37.19,17000.0,37.23,37.23,37.13,37.19,17000.0
2011-08-10 12:45:00,37.19,37.21,37.14,37.15,11800.0,37.19,37.21,37.14,37.15,11800.0
2011-08-10 12:50:00,37.15,37.17,37.08,37.14,8200.0,37.15,37.17,37.08,37.14,8200.0
2011-08-10 12:55:00,37.14,37.23,37.09,37.22,17000.0,37.14,37.23,37.09,37.22,17000.0
2011-08-10 13:00:00,37.17,37.24,37.07,37.19,20000.0,37.17,37.24,37.07,37.19,20000.0
2011-08-10 13:05:00,37.22,37.26,37.09,37.13,11600.0,37.22,37.26,37.09,37.13,11600.0
2011-08-10 13:10:00,37.13,37.14,37.05,37.1,9600.0,37.13,37.14,37.05,37.1,9600.0
2011-08-10 13:15:00,37.11,37.13,36.95,37.0,10800.0,37.11,37.13,36.95,37.0,10800.0
2011-08-10 13:20:00,36.98,37.1,36.91,37.08,12600.0,36.98,37.1,36.91,37.08,12600.0
2011-08-10 13:25:00,37.07,37.13,37.04,37.09,20000.0,37.07,37.13,37.04,37.09,20000.0
2011-08-10 13:30:00,37.04,37.13,36.97,37.13,11200.0,37.04,37.13,36.97,37.13,11200.0
2011-08-10 13:35:00,37.13,37.13,37.01,37.01,8000.0,37.13,37.13,37.01,37.01,8000.0
2011-08-10 13:40:00,37.01,37.1,36.99,37.07,9800.0,37.01,37.1,36.99,37.07,9800.0
2011-08-10 13:45:00,37.07,37.25,37.02,37.17,19400.0,37.07,37.25,37.02,37.17,19400.0
2011-08-10 13:50:00,37.18,37.3,37.17,37.27,19800.0,37.18,37.3,37.17,37.27,19800.0
2011-08-10 13:55:00,37.27,37.42,37.21,37.27,14200.0,37.27,37.42,37.21,37.27,14200.0
2011-08-10 14:00:00,37.31,37.34,37.24,37.29,17400.0,37.31,37.34,37.24,37.29,17400.0
2011-08-10 14:05:00,37.29,37.4,37.22,37.39,14800.0,37.29,37.4,37.22,37.39,14800.0
2011-08-10 14:10:00,37.38,37.6,37.38,37.54,13200.0,37.38,37.6,37.38,37.54,13200.0
2011-08-10 14:15:00,37.5,37.51,37.23,37.43,43000.0,37.5,37.51,37.23,37.43,43000.0
2011-08-10 14:20:00,37.44,37.52,37.38,37.45,17600.0,37.44,37.52,37.38,37.45,17600.0
2011-08-10 14:25:00,37.45,37.51,37.32,37.32,6600.0,37.45,37.51,37.32,37.32,6600.0
2011-08-10 14:30:00,37.34,37.35,37.24,37.24,7800.0,37.34,37.35,37.24,37.24,7800.0
2011-08-10 14:35:00,37.24,37.27,37.13,37.13,4800.0,37.24,37.27,37.13,37.13,4800.0
2011-08-10 14:40:00,37.15,37.27,37.15,37.27,17400.0,37.15,37.27,37.15,37.27,17400.0
2011-08-10 14:45:00,37.25,37.32,37.19,37.19,24400.0,37.25,37.32,37.19,37.19,24400.0
2011-08-10 14:50:00,37.15,37.15,36.95,36.98,5000.0,37.15,37.15,36.95,36.98,5000.0
2011-08-10 14:55:00,36.98,37.04,36.95,36.95,12400.0,36.98,37.04,36.95,36.95,12400.0
2011-08-10 15:00:00,36.95,37.04,36.9,37.04,7600.0,36.95,37.04,36.9,37.04,7600.0
2011-08-10 15:05:00,37.02,37.02,36.79,36.79,9000.0,37.02,37.02,36.79,36.79,9000.0
2011-08-10 15:10:00,36.79,36.9,36.72,36.73,9600.0,36.79,36.9,36.72,36.73,9600.0
2011-08-10 15:15:00,36.74,36.82,36.71,36.8,7200.0,36.74,36.82,36.71,36.8,7200.0
2011-08-10 15:20:00,36.85,36.96,36.85,36.96,9600.0,36.85,36.96,36.85,36.96,9600.0
2011-08-10 15:25:00,36.97,37.04,36.76,36.81,16600.0,36.97,37.04,36.76,36.81,16600.0
2011-08-10 15:30:00,36.79,36.79,36.59,36.59,13200.0,36.79,36.79,36.59,36.59,13200.0
2011-08-10 15:35:00,36.59,36.73,36.59,36.69,14000.0,36.59,36.73,36.59,36.69,14000.0
2011-08-10 15:40:00,36.72,36.88,36.67,36.73,30200.0,36.72,36.88,36.67,36.73,30200.0
2011-08-10 15:45:00,36.73,36.76,36.58,36.6,18000.0,36.73,36.76,36.58,36.6,18000.0
2011-08-10 15:50:00,36.61,36.61,36.34,36.35,22800.0,36.61,36.61,36.34,36.35,22800.0
2011-08-10 15:55:00,36.35,36.36,36.27,36.29,34600.0,36.35,36.36,36.27,36.29,34600.0
2011-08-11 09:30:00,36.49,36.64,36.06,36.63,27200.0,36.49,36.64,36.06,36.63,27200.0
2011-08-11 09:35:00,36.7,37.0,36.63,37.0,13400.0,36.7,37.0,36.63,37.0,13400.0
2011-08-11 09:40:00,37.02,37.25,36.86,36.89,48800.0,37.02,37.25,36.86,36.89,48800.0
2011-08-11 09:45:00,36.86,37.13,36.85,36.85,45000.0,36.86,37.13,36.85,36.85,45000.0
2011-08-11 09:50:00,36.85,36.91,36.52,36.65,93000.0,36.85,36.91,36.52,36.65,93000.0
2011-08-11 09:55:00,36.54,36.75,36.36,36.74,10600.0,36.54,36.75,36.36,36.74,10600.0
2011-08-11 10:00:00,36.76,37.03,36.76,37.02,10600.0,36.76,37.03,36.76,37.02,10600.0
2011-08-11 10:05:00,37.03,37.09,36.82,36.86,13200.0,37.03,37.09,36.82,36.86,13200.0
2011-08-11 10:10:00,36.87,36.9,36.7,36.9,11200.0,36.87,36.9,36.7,36.9,11200.0
2011-08-11 10:15:00,36.9,37.2,36.9,37.15,5400.0,36.9,37.2,36.9,37.15,5400.0
2011-08-11 10:20:00,37.14,37.32,37.04,37.21,13400.0,37.14,37.32,37.04,37.21,13400.0
2011-08-11 10:25:00,37.27,37.32,37.23,37.23,3800.0,37.27,37.32,37.23,37.23,3800.0
2011-08-11 10:30:00,37.21,37.32,37.19,37.32,23000.0,37.21,37.32,37.19,37.32,23000.0
2011-08-11 10:35:00,37.24,37.38,37.15,37.38,5800.0,37.24,37.38,37.15,37.38,5800.0
2011-08-11 10:40:00,37.39,37.45,37.31,37.41,6200.0,37.39,37.45,37.31,37.41,6200.0
2011-08-11 10:45:00,37.41,37.65,37.41,37.65,6200.0,37.41,37.65,37.41,37.65,6200.0
2011-08-11 10:50:00,37.62,37.62,37.46,37.49,6200.0,37.62,37.62,37.46,37.49,6200.0
2011-08-11 10:55:00,37.47,37.47,37.26,37.26,8600.0,37.47,37.47,37.26,37.26,8600.0
2011-08-11 11:00:00,37.3,37.35,37.2,37.22,12000.0,37.3,37.35,37.2,37.22,12000.0
2011-08-11 11:05:00,37.22,37.27,37.13,37.15,14000.0,37.22,37.27,37.13,37.15,14000.0
2011-08-11 11:10:00,37.15,37.28,37.09,37.22,15400.0,37.15,37.28,37.09,37.22,15400.0
2011-08-11 11:15:00,37.22,37.22,36.99,37.1,10000.0,37.22,37.22,36.99,37.1,10000.0
2011-08-11 11:20:00,37.1,37.16,36.99,36.99,8000.0,37.1,37.16,36.99,36.99,8000.0
2011-08-11 11:25:00,37.06,37.06,36.95,37.03,6600.0,37.06,37.06,36.95,37.03,6600.0
2011-08-11 11:30:00,37.13,37.29,37.13,37.19,6800.0,37.13,37.29,37.13,37.19,6800.0
2011-08-11 11:35:00,37.14,37.17,37.01,37.01,6400.0,37.14,37.17,37.01,37.01,6400.0
2011-08-11 11:40:00,37.08,37.27,37.08,37.27,8000.0,37.08,37.27,37.08,37.27,8000.0
2011-08-11 11:45:00,37.29,37.29,37.17,37.24,9400.0,37.29,37.29,37.17,37.24,9400.0
2011-08-11 11:50:00,37.24,37.33,37.21,37.28,10200.0,37.24,37.33,37.21,37.28,10200.0
2011-08-11 11:55:00,37.32,37.32,37.2,37.2,7400.0,37.32,37.32,37.2,37.2,7400.0
2011-08-11 12:00:00,37.15,37.19,37.12,37.15,3600.0,37.15,37.19,37.12,37.15,3600.0
2011-08-11 12:05:00,37.15,37.2,37.14,37.14,5800.0,37.15,37.2,37.14,37.14,5800.0
2011-08-11 12:10:00,37.15,37.15,37.04,37.07,7400.0,37.15,37.15,37.04,37.07,7400.0
2011-08-11 12:15:00,37.1,37.13,36.99,36.99,5200.0,37.1,37.13,36.99,36.99,5200.0
2011-08-11 12:20:00,36.99,37.05,36.94,36.94,11200.0,36.99,37.05,36.94,36.94,11200.0
2011-08-11 12:25:00,36.9,36.98,36.88,36.97,7400.0,36.9,36.98,36.88,36.97,7400.0
2011-08-11 12:30:00,36.97,37.16,36.97,37.16,9000.0,36.97,37.16,36.97,37.16,9000.0
2011-08-11 12:35:00,37.15,37.17,37.12,37.15,5800.0,37.15,37.17,37.12,37.15,5800.0
2011-08-11 12:40:00,37.16,37.35,37.16,37.35,12000.0,37.16,37.35,37.16,37.35,12000.0
2011-08-11 12:45:00,37.37,37.52,37.37,37.46,7000.0,37.37,37.52,37.37,37.46,7000.0
2011-08-11 12:50:00,37.4,37.43,37.36,37.43,6600.0,37.4,37.43,37.36,37.43,6600.0
2011-08-11 12:55:00,37.44,37.69,37.44,37.65,9400.0,37.44,37.69,37.44,37.65,9400.0
2011-08-11 13:00:00,37.66,37.66,37.5,37.51,11800.0,37.66,37.66,37.5,37.51,11800.0
2011-08-11 13:05:00,37.52,37.56,37.49,37.52,6000.0,37.52,37.56,37.49,37.52,6000.0
2011-08-11 13:10:00,37.52,37.63,37.52,37.55,10400.0,37.52,37.63,37.52,37.55,10400.0
2011-08-11 13:15:00,37.57,37.66,37.57,37.57,11600.0,37.57,37.66,37.57,37.57,11600.0
2011-08-11 13:20:00,37.56,37.67,37.52,37.67,5000.0,37.56,37.67,37.52,37.67,5000.0
2011-08-11 13:25:00,37.67,37.74,37.65,37.72,12800.0,37.67,37.74,37.65,37.72,12800.0
2011-08-11 13:30:00,37.7,37.85,37.7,37.84,7200.0,37.7,37.85,37.7,37.84,7200.0
2011-08-11 13:35:00,37.8,37.82,37.68,37.68,7400.0,37.8,37.82,37.68,37.68,7400.0
2011-08-11 13:40:00,37.6,37.69,37.49,37.49,6400.0,37.6,37.69,37.49,37.49,6400.0
2011-08-11 13:45:00,37.52,37.57,37.52,37.57,3000.0,37.52,37.57,37.52,37.57,3000.0
2011-08-11 13:50:00,37.59,37.65,37.47,37.65,9200.0,37.59,37.65,37.47,37.65,9200.0
2011-08-11 13:55:00,37.67,37.73,37.67,37.73,8000.0,37.67,37.73,37.67,37.73,8000.0
2011-08-11 14:00:00,37.71,37.71,37.59,37.67,10600.0,37.71,37.71,37.59,37.67,10600.0
2011-08-11 14:05:00,37.68,37.75,37.68,37.7,6800.0,37.68,37.75,37.68,37.7,6800.0
2011-08-11 14:10:00,37.69,37.8,37.67,37.77,7000.0,37.69,37.8,37.67,37.77,7000.0
2011-08-11 14:15:00,37.8,37.81,37.69,37.69,8800.0,37.8,37.81,37.69,37.69,8800.0
2011-08-11 14:20:00,37.71,37.81,37.71,37.81,7600.0,37.71,37.81,37.71,37.81,7600.0
2011-08-11 14:25:00,37.79,37.81,37.7,37.79,12600.0,37.79,37.81,37.7,37.79,12600.0
2011-08-11 14:30:00,37.77,37.77,37.6,37.6,6800.0,37.77,37.77,37.6,37.6,6800.0
2011-08-11 14:35:00,37.63,37.71,37.62,37.66,9400.0,37.63,37.71,37.62,37.66,9400.0
2011-08-11 14:40:00,37.66,37.7,37.62,37.7,9800.0,37.66,37.7,37.62,37.7,9800.0
2011-08-11 14:45:00,37.67,37.75,37.66,37.66,9600.0,37.67,37.75,37.66,37.66,9600.0
2011-08-11 14:50:00,37.66,37.8,37.66,37.76,7800.0,37.66,37.8,37.66,37.76,7800.0
2011-08-11 14:55:00,37.81,37.92,37.79,37.92,7200.0,37.81,37.92,37.79,37.92,7200.0
2011-08-11 15:00:00,37.87,37.99,37.84,37.99,12400.0,37.87,37.99,37.84,37.99,12400.0
2011-08-11 15:05:00,37.99,38.09,37.99,38.02,14200.0,37.99,38.09,37.99,38.02,14200.0
2011-08-11 15:10:00,37.99,38.09,37.97,38.04,20200.0,37.99,38.09,37.97,38.04,20200.0
2011-08-11 15:15:00,37.99,38.1,37.98,38.1,11200.0,37.99,38.1,37.98,38.1,11200.0
2011-08-11 15:20:00,38.09,38.27,38.08,38.26,22000.0,38.09,38.27,38.08,38.26,22000.0
2011-08-11 15:25:00,38.23,38.28,38.16,38.21,17800.0,38.23,38.28,38.16,38.21,17800.0
2011-08-11 15:30:00,38.24,38.33,38.21,38.33,17600.0,38.24,38.33,38.21,38.33,17600.0
2011-08-11 15:35:00,38.33,38.38,38.22,38.22,20400.0,38.33,38.38,38.22,38.22,20400.0
2011-08-11 15:40:00,38.22,38.38,38.22,38.38,36800.0,38.22,38.38,38.22,38.38,36800.0
2011-08-11 15:45:00,38.44,38.52,38.4,38.48,66800.0,38.44,38.52,38.4,38.48,66800.0
2011-08-11 15:50:00,38.51,38.55,38.3,38.3,45800.0,38.51,38.55,38.3,38.3,45800.0
2011-08-11 15:55:00,38.3,38.38,38.05,38.1,54800.0,38.3,38.38,38.05,38.1,54800.0
2011-08-12 09:30:00,38.06,38.57,38.06,38.51,28600.0,38.06,38.57,38.06,38.51,28600.0
2011-08-12 09:35:00,38.54,38.54,38.37,38.37,2800.0,38.54,38.54,38.37,38.37,2800.0
2011-08-12 09:40:00,38.38,38.49,38.25,38.49,6400.0,38.38,38.49,38.25,38.49,6400.0
2011-08-12 09:45:00,38.49,38.63,38.44,38.63,4400.0,38.49,38.63,38.44,38.63,4400.0
2011-08-12 09:50:00,38.63,38.7,38.49,38.49,5600.0,38.63,38.7,38.49,38.49,5600.0
2011-08-12 09:55:00,38.5,38.52,38.33,38.49,6200.0,38.5,38.52,38.33,38.49,6200.0
2011-08-12 10:00:00,38.44,38.56,38.22,38.28,7200.0,38.44,38.56,38.22,38.28,7200.0
2011-08-12 10:05:00,38.27,38.35,38.27,38.27,4400.0,38.27,38.35,38.27,38.27,4400.0
2011-08-12 10:10:00,38.37,38.37,38.18,38.26,22800.0,38.37,38.37,38.18,38.26,22800.0
2011-08-12 10:15:00,38.27,38.29,38.22,38.25,11200.0,38.27,38.29,38.22,38.25,11200.0
2011-08-12 10:20:00,38.26,38.27,38.13,38.14,4800.0,38.26,38.27,38.13,38.14,4800.0
2011-08-12 10:25:00,38.25,38.35,38.22,38.28,13000.0,38.25,38.35,38.22,38.28,13000.0
2011-08-12 10:30:00,38.26,38.38,38.26,38.35,3600.0,38.26,38.38,38.26,38.35,3600.0
2011-08-12 10:35:00,38.35,38.49,38.35,38.44,5200.0,38.35,38.49,38.35,38.44,5200.0
2011-08-12 10:40:00,38.43,38.46,38.32,38.32,4600.0,38.43,38.46,38.32,38.32,4600.0
2011-08-12 10:45:00,38.32,38.34,38.3,38.34,4600.0,38.32,38.34,38.3,38.34,4600.0
2011-08-12 10:50:00,38.34,38.42,38.26,38.42,3200.0,38.34,38.42,38.26,38.42,3200.0
2011-08-12 10:55:00,38.43,38.44,38.29,38.44,7200.0,38.43,38.44,38.29,38.44,7200.0
2011-08-12 11:00:00,38.44,38.48,38.41,38.44,4800.0,38.44,38.48,38.41,38.44,4800.0
2011-08-12 11:05:00,38.44,38.54,38.44,38.45,4400.0,38.44,38.54,38.44,38.45,4400.0
2011-08-12 11:10:00,38.51,38.56,38.48,38.56,4200.0,38.51,38.56,38.48,38.56,4200.0
2011-08-12 11:15:00,38.56,38.61,38.52,38.59,2600.0,38.56,38.61,38.52,38.59,2600.0
2011-08-12 11:20:00,38.58,38.68,38.55,38.65,8800.0,38.58,38.68,38.55,38.65,8800.0
2011-08-12 11:25:00,38.65,38.77,38.63,38.76,3800.0,38.65,38.77,38.63,38.76,3800.0
2011-08-12 11:30:00,38.76,38.85,38.7,38.85,2200.0,38.76,38.85,38.7,38.85,2200.0
2011-08-12 11:35:00,38.83,38.92,38.83,38.9,2400.0,38.83,38.92,38.83,38.9,2400.0
2011-08-12 11:40:00,38.88,38.97,38.77,38.83,71200.0,38.88,38.97,38.77,38.83,71200.0
2011-08-12 11:45:00,38.8,38.91,38.77,38.9,5000.0,38.8,38.91,38.77,38.9,5000.0
2011-08-12 11:50:00,38.89,38.93,38.85,38.91,5000.0,38.89,38.93,38.85,38.91,5000.0
2011-08-12 11:55:00,38.92,38.98,38.83,38.88,4000.0,38.92,38.98,38.83,38.88,4000.0
2011-08-12 12:00:00,38.9,38.97,38.9,38.96,2400.0,38.9,38.97,38.9,38.96,2400.0
2011-08-12 12:05:00,38.96,38.96,38.9,38.9,2600.0,38.96,38.96,38.9,38.9,2600.0
2011-08-12 12:10:00,38.93,38.93,38.76,38.77,4600.0,38.93,38.93,38.76,38.77,4600.0
2011-08-12 12:15:00,38.84,39.0,38.84,38.98,3000.0,38.84,39.0,38.84,38.98,3000.0
2011-08-12 12:20:00,38.98,39.01,38.92,38.94,3600.0,38.98,39.01,38.92,38.94,3600.0
2011-08-12 12:25:00,38.95,38.95,38.83,38.95,5000.0,38.95,38.95,38.83,38.95,5000.0
2011-08-12 12:30:00,38.93,38.95,38.84,38.95,5400.0,38.93,38.95,38.84,38.95,5400.0
2011-08-12 12:35:00,38.96,38.98,38.91,38.93,6800.0,38.96,38.98,38.91,38.93,6800.0
2011-08-12 12:40:00,38.93,38.94,38.9,38.94,2800.0,38.93,38.94,38.9,38.94,2800.0
2011-08-12 12:45:00,39.01,39.01,38.86,38.86,6000.0,39.01,39.01,38.86,38.86,6000.0
2011-08-12 12:50:00,38.85,38.95,38.85,38.95,5600.0,38.85,38.95,38.85,38.95,5600.0
2011-08-12 12:55:00,38.91,38.97,38.87,38.92,3000.0,38.91,38.97,38.87,38.92,3000.0
2011-08-12 13:00:00,38.99,39.01,38.94,39.01,5000.0,38.99,39.01,38.94,39.01,5000.0
2011-08-12 13:05:00,39.01,39.01,38.9,38.96,3800.0,39.01,39.01,38.9,38.96,3800.0
2011-08-12 13:10:00,38.94,38.95,38.87,38.88,3200.0,38.94,38.95,38.87,38.88,3200.0
2011-08-12 13:15:00,38.87,38.87,38.81,38.81,2400.0,38.87,38.87,38.81,38.81,2400.0
2011-08-12 13:20:00,38.85,38.9,38.79,38.79,4000.0,38.85,38.9,38.79,38.79,4000.0
2011-08-12 13:25:00,38.8,38.84,38.76,38.84,4000.0,38.8,38.84,38.76,38.84,4000.0
2011-08-12 13:30:00,38.82,38.83,38.8,38.81,1600.0,38.82,38.83,38.8,38.81,1600.0
2011-08-12 13:35:00,38.82,38.91,38.8,38.9,3800.0,38.82,38.91,38.8,38.9,3800.0
2011-08-12 13:40:00,38.9,38.96,38.89,38.91,4200.0,38.9,38.96,38.89,38.91,4200.0
2011-08-12 13:45:00,38.91,38.99,38.88,38.95,3400.0,38.91,38.99,38.88,38.95,3400.0
2011-08-12 13:50:00,38.97,38.99,38.9,38.99,3200.0,38.97,38.99,38.9,38.99,3200.0
2011-08-12 13:55:00,38.94,38.94,38.8,38.88,17200.0,38.94,38.94,38.8,38.88,17200.0
2011-08-12 14:00:00,38.87,38.9,38.84,38.9,5000.0,38.87,38.9,38.84,38.9,5000.0
2011-08-12 14:05:00,38.92,39.05,38.92,39.03,5600.0,38.92,39.05,38.92,39.03,5600.0
2011-08-12 14:10:00,39.05,39.08,38.95,38.98,5400.0,39.05,39.08,38.95,38.98,5400.0
2011-08-12 14:15:00,38.99,38.99,38.91,38.95,4800.0,38.99,38.99,38.91,38.95,4800.0
2011-08-12 14:20:00,38.94,38.94,38.82,38.82,2400.0,38.94,38.94,38.82,38.82,2400.0
2011-08-12 14:25:00,38.9,39.01,38.9,38.93,5400.0,38.9,39.01,38.9,38.93,5400.0
2011-08-12 14:30:00,38.94,38.96,38.87,38.91,4200.0,38.94,38.96,38.87,38.91,4200.0
2011-08-12 14:35:00,38.91,38.91,38.76,38.76,6400.0,38.91,38.91,38.76,38.76,6400.0
2011-08-12 14:40:00,38.77,38.87,38.75,38.84,4000.0,38.77,38.87,38.75,38.84,4000.0
2011-08-12 14:45:00,38.84,38.93,38.8,38.86,10400.0,38.84,38.93,38.8,38.86,10400.0
2011-08-12 14:50:00,38.85,38.85,38.79,38.84,4000.0,38.85,38.85,38.79,38.84,4000.0
2011-08-12 14:55:00,38.86,38.87,38.79,38.85,5800.0,38.86,38.87,38.79,38.85,5800.0
2011-08-12 15:00:00,38.85,38.98,38.82,38.93,5800.0,38.85,38.98,38.82,38.93,5800.0
2011-08-12 15:05:00,38.93,39.02,38.93,38.93,7600.0,38.93,39.02,38.93,38.93,7600.0
2011-08-12 15:10:00,38.93,38.97,38.88,38.93,3600.0,38.93,38.97,38.88,38.93,3600.0
2011-08-12 15:15:00,38.91,38.97,38.91,38.97,6000.0,38.91,38.97,38.91,38.97,6000.0
2011-08-12 15:20:00,38.96,39.08,38.96,39.06,12200.0,38.96,39.08,38.96,39.06,12200.0
2011-08-12 15:25:00,39.06,39.06,38.99,39.01,5400.0,39.06,39.06,38.99,39.01,5400.0
2011-08-12 15:30:00,38.99,39.05,38.92,39.01,13600.0,38.99,39.05,38.92,39.01,13600.0
2011-08-12 15:35:00,38.98,38.98,38.91,38.95,14600.0,38.98,38.98,38.91,38.95,14600.0
2011-08-12 15:40:00,38.95,39.05,38.95,39.01,9800.0,38.95,39.05,38.95,39.01,9800.0
2011-08-12 15:45:00,39.02,39.05,38.91,38.93,13600.0,39.02,39.05,38.91,38.93,13600.0
2011-08-12 15:50:00,38.93,39.01,38.91,38.93,11600.0,38.93,39.01,38.91,38.93,11600.0
2011-08-12 15:55:00,38.94,38.98,38.89,38.93,22800.0,38.94,38.98,38.89,38.93,22800.0
2011-08-15 09:30:00,39.34,39.34,38.93,39.1,8600.0,39.34,39.34,38.93,39.1,8600.0
2011-08-15 09:35:00,39.1,39.31,39.09,39.31,7000.0,39.1,39.31,39.09,39.31,7000.0
2011-08-15 09:40:00,39.38,39.51,39.38,39.43,3200.0,39.38,39.51,39.38,39.43,3200.0
2011-08-15 09:45:00,39.49,39.49,39.42,39.46,2800.0,39.49,39.49,39.42,39.46,2800.0
2011-08-15 09:50:00,39.47,39.47,39.37,39.38,4000.0,39.47,39.47,39.37,39.38,4000.0
2011-08-15 09:55:00,39.34,39.41,39.3,39.41,5200.0,39.34,39.41,39.3,39.41,5200.0
2011-08-15 10:00:00,39.42,39.54,39.39,39.41,9200.0,39.42,39.54,39.39,39.41,9200.0
2011-08-15 10:05:00,39.41,39.48,39.4,39.43,2800.0,39.41,39.48,39.4,39.43,2800.0
2011-08-15 10:10:00,39.43,39.44,39.42,39.44,2400.0,39.43,39.44,39.42,39.44,2400.0
2011-08-15 10:15:00,39.5,39.62,39.5,39.6,3400.0,39.5,39.62,39.5,39.6,3400.0
2011-08-15 10:20:00,39.6,39.65,39.54,39.65,2000.0,39.6,39.65,39.54,39.65,2000.0
2011-08-15 10:25:00,39.64,39.65,39.58,39.58,3800.0,39.64,39.65,39.58,39.58,3800.0
2011-08-15 10:30:00,39.56,39.6,39.54,39.54,3000.0,39.56,39.6,39.54,39.54,3000.0
2011-08-15 10:35:00,39.55,39.55,39.44,39.55,2200.0,39.55,39.55,39.44,39.55,2200.0
2011-08-15 10:40:00,39.52,39.53,39.37,39.37,6200.0,39.52,39.53,39.37,39.37,6200.0
2011-08-15 10:45:00,39.38,39.41,39.31,39.31,3000.0,39.38,39.41,39.31,39.31,3000.0
2011-08-15 10:50:00,39.33,39.37,39.27,39.27,5600.0,39.33,39.37,39.27,39.27,5600.0
2011-08-15 10:55:00,39.23,39.27,39.23,39.26,1000.0,39.23,39.27,39.23,39.26,1000.0
2011-08-15 11:00:00,39.21,39.3,39.21,39.28,3400.0,39.21,39.3,39.21,39.28,3400.0
2011-08-15 11:05:00,39.24,39.29,39.19,39.19,2600.0,39.24,39.29,39.19,39.19,2600.0
2011-08-15 11:10:00,39.18,39.18,39.1,39.12,3600.0,39.18,39.18,39.1,39.12,3600.0
2011-08-15 11:15:00,39.12,39.13,38.99,39.0,2200.0,39.12,39.13,38.99,39.0,2200.0
2011-08-15 11:20:00,39.01,39.02,38.93,38.93,4400.0,39.01,39.02,38.93,38.93,4400.0
2011-08-15 11:25:00,38.93,38.93,38.85,38.92,2600.0,38.93,38.93,38.85,38.92,2600.0
2011-08-15 11:30:00,38.88,38.88,38.77,38.8,4000.0,38.88,38.88,38.77,38.8,4000.0
2011-08-15 11:35:00,38.8,38.8,38.8,38.8,0.0,38.8,38.8,38.8,38.8,0.0
2011-08-15 11:40:00,38.85,38.94,38.85,38.94,2600.0,38.85,38.94,38.85,38.94,2600.0
2011-08-15 11:45:00,38.99,39.09,38.97,39.03,2200.0,38.99,39.09,38.97,39.03,2200.0
2011-08-15 11:50:00,39.04,39.1,39.04,39.08,1800.0,39.04,39.1,39.04,39.08,1800.0
2011-08-15 11:55:00,39.08,39.08,38.98,38.98,2000.0,39.08,39.08,38.98,38.98,2000.0
2011-08-15 12:00:00,39.02,39.09,39.02,39.07,3400.0,39.02,39.09,39.02,39.07,3400.0
2011-08-15 12:05:00,39.06,39.06,39.01,39.01,1800.0,39.06,39.06,39.01,39.01,1800.0
2011-08-15 12:10:00,39.0,39.09,39.0,39.03,2400.0,39.0,39.09,39.0,39.03,2400.0
2011-08-15 12:15:00,39.03,39.04,39.01,39.01,2400.0,39.03,39.04,39.01,39.01,2400.0
2011-08-15 12:20:00,39.02,39.03,38.97,38.99,7800.0,39.02,39.03,38.97,38.99,7800.0
2011-08-15 12:25:00,38.99,39.0,38.96,38.98,9800.0,38.99,39.0,38.96,38.98,9800.0
2011-08-15 12:30:00,38.98,39.01,38.95,38.99,9200.0,38.98,39.01,38.95,38.99,9200.0
2011-08-15 12:35:00,38.97,39.0,38.96,38.99,6800.0,38.97,39.0,38.96,38.99,6800.0
2011-08-15 12:40:00,38.99,38.99,38.96,38.96,10200.0,38.99,38.99,38.96,38.96,10200.0
2011-08-15 12:45:00,38.96,38.98,38.95,38.97,3800.0,38.96,38.98,38.95,38.97,3800.0
2011-08-15 12:50:00,38.98,38.99,38.97,38.98,7800.0,38.98,38.99,38.97,38.98,7800.0
2011-08-15 12:55:00,38.97,38.98,38.97,38.98,2000.0,38.97,38.98,38.97,38.98,2000.0
2011-08-15 13:00:00,38.99,38.99,38.94,38.94,17600.0,38.99,38.99,38.94,38.94,17600.0
2011-08-15 13:05:00,38.95,38.96,38.9,38.91,3600.0,38.95,38.96,38.9,38.91,3600.0
2011-08-15 13:10:00,38.91,38.91,38.86,38.86,5000.0,38.91,38.91,38.86,38.86,5000.0
2011-08-15 13:15:00,38.88,38.93,38.88,38.93,2000.0,38.88,38.93,38.88,38.93,2000.0
2011-08-15 13:20:00,38.91,38.92,38.91,38.91,1600.0,38.91,38.92,38.91,38.91,1600.0
2011-08-15 13:25:00,38.93,38.98,38.93,38.94,2400.0,38.93,38.98,38.93,38.94,2400.0
2011-08-15 13:30:00,38.96,38.97,38.91,38.97,4400.0,38.96,38.97,38.91,38.97,4400.0
2011-08-15 13:35:00,38.97,38.99,38.94,38.96,2000.0,38.97,38.99,38.94,38.96,2000.0
2011-08-15 13:40:00,38.97,38.98,38.95,38.98,10000.0,38.97,38.98,38.95,38.98,10000.0
2011-08-15 13:45:00,38.98,38.99,38.97,38.99,2800.0,38.98,38.99,38.97,38.99,2800.0
2011-08-15 13:50:00,38.98,38.99,38.95,38.95,4400.0,38.98,38.99,38.95,38.95,4400.0
2011-08-15 13:55:00,38.98,38.98,38.95,38.97,4200.0,38.98,38.98,38.95,38.97,4200.0
2011-08-15 14:00:00,38.98,39.0,38.97,38.98,8000.0,38.98,39.0,38.97,38.98,8000.0
2011-08-15 14:05:00,38.99,38.99,38.98,38.99,2600.0,38.99,38.99,38.98,38.99,2600.0
2011-08-15 14:10:00,38.99,39.0,38.96,39.0,4400.0,38.99,39.0,38.96,39.0,4400.0
2011-08-15 14:15:00,39.01,39.03,38.99,39.02,20800.0,39.01,39.03,38.99,39.02,20800.0
2011-08-15 14:20:00,39.01,39.06,39.01,39.05,20400.0,39.01,39.06,39.01,39.05,20400.0
2011-08-15 14:25:00,39.04,39.05,39.02,39.03,22800.0,39.04,39.05,39.02,39.03,22800.0
2011-08-15 14:30:00,39.03,39.04,38.96,38.97,15800.0,39.03,39.04,38.96,38.97,15800.0
2011-08-15 14:35:00,38.95,38.95,38.91,38.93,5000.0,38.95,38.95,38.91,38.93,5000.0
2011-08-15 14:40:00,38.94,39.02,38.92,38.99,5200.0,38.94,39.02,38.92,38.99,5200.0
2011-08-15 14:45:00,39.02,39.04,39.02,39.02,10000.0,39.02,39.04,39.02,39.02,10000.0
2011-08-15 14:50:00,39.04,39.06,39.02,39.05,3400.0,39.04,39.06,39.02,39.05,3400.0
2011-08-15 14:55:00,39.06,39.06,39.04,39.05,4600.0,39.06,39.06,39.04,39.05,4600.0
2011-08-15 15:00:00,39.05,39.07,39.02,39.05,11800.0,39.05,39.07,39.02,39.05,11800.0
2011-08-15 15:05:00,39.06,39.06,39.04,39.05,11000.0,39.06,39.06,39.04,39.05,11000.0
2011-08-15 15:10:00,39.05,39.05,39.02,39.03,8000.0,39.05,39.05,39.02,39.03,8000.0
2011-08-15 15:15:00,39.04,39.06,39.01,39.05,9200.0,39.04,39.06,39.01,39.05,9200.0
2011-08-15 15:20:00,39.04,39.07,38.97,38.97,14800.0,39.04,39.07,38.97,38.97,14800.0
2011-08-15 15:25:00,38.99,39.02,38.97,39.02,6800.0,38.99,39.02,38.97,39.02,6800.0
2011-08-15 15:30:00,39.04,39.07,39.02,39.05,20000.0,39.04,39.07,39.02,39.05,20000.0
2011-08-15 15:35:00,39.06,39.08,39.04,39.05,18400.0,39.06,39.08,39.04,39.05,18400.0
2011-08-15 15:40:00,39.06,39.08,39.03,39.08,15200.0,39.06,39.08,39.03,39.08,15200.0
2011-08-15 15:45:00,39.09,39.23,39.09,39.16,18600.0,39.09,39.23,39.09,39.16,18600.0
2011-08-15 15:50:00,39.15,39.15,39.06,39.06,36600.0,39.15,39.15,39.06,39.06,36600.0
2011-08-15 15:55:00,39.07,39.11,39.06,39.08,99200.0,39.07,39.11,39.06,39.08,99200.0
2011-08-16 09:30:00,38.8,38.84,38.13,38.47,56400.0,38.8,38.84,38.13,38.47,56400.0
2011-08-16 09:35:00,38.49,38.6,38.41,38.56,17600.0,38.49,38.6,38.41,38.56,17600.0
2011-08-16 09:40:00,38.57,38.57,38.37,38.41,7600.0,38.57,38.57,38.37,38.41,7600.0
2011-08-16 09:45:00,38.38,38.38,38.22,38.22,9200.0,38.38,38.38,38.22,38.22,9200.0
2011-08-16 09:50:00,38.19,38.23,38.07,38.23,7200.0,38.19,38.23,38.07,38.23,7200.0
2011-08-16 09:55:00,38.24,38.3,38.19,38.29,9200.0,38.24,38.3,38.19,38.29,9200.0
2011-08-16 10:00:00,38.35,38.38,38.27,38.27,8400.0,38.35,38.38,38.27,38.27,8400.0
2011-08-16 10:05:00,38.27,38.27,38.16,38.19,5600.0,38.27,38.27,38.16,38.19,5600.0
2011-08-16 10:10:00,38.23,38.34,38.23,38.26,17400.0,38.23,38.34,38.23,38.26,17400.0
2011-08-16 10:15:00,38.26,38.37,38.26,38.35,17400.0,38.26,38.37,38.26,38.35,17400.0
2011-08-16 10:20:00,38.37,38.48,38.37,38.45,19200.0,38.37,38.48,38.37,38.45,19200.0
2011-08-16 10:25:00,38.47,38.57,38.45,38.52,14200.0,38.47,38.57,38.45,38.52,14200.0
2011-08-16 10:30:00,38.55,38.55,38.46,38.49,10800.0,38.55,38.55,38.46,38.49,10800.0
2011-08-16 10:35:00,38.49,38.54,38.46,38.54,4200.0,38.49,38.54,38.46,38.54,4200.0
2011-08-16 10:40:00,38.56,38.59,38.48,38.49,8200.0,38.56,38.59,38.48,38.49,8200.0
2011-08-16 10:45:00,38.51,38.59,38.46,38.57,11000.0,38.51,38.59,38.46,38.57,11000.0
2011-08-16 10:50:00,38.52,38.65,38.52,38.6,3800.0,38.52,38.65,38.52,38.6,3800.0
2011-08-16 10:55:00,38.69,38.72,38.67,38.67,6400.0,38.69,38.72,38.67,38.67,6400.0
2011-08-16 11:00:00,38.71,38.74,38.66,38.69,10000.0,38.71,38.74,38.66,38.69,10000.0
2011-08-16 11:05:00,38.73,38.79,38.7,38.7,6800.0,38.73,38.79,38.7,38.7,6800.0
2011-08-16 11:10:00,38.71,38.81,38.69,38.8,7000.0,38.71,38.81,38.69,38.8,7000.0
2011-08-16 11:15:00,38.79,38.79,38.62,38.64,26000.0,38.79,38.79,38.62,38.64,26000.0
2011-08-16 11:20:00,38.6,38.67,38.6,38.67,7400.0,38.6,38.67,38.6,38.67,7400.0
2011-08-16 11:25:00,38.74,38.74,38.65,38.68,6200.0,38.74,38.74,38.65,38.68,6200.0
2011-08-16 11:30:00,38.69,38.73,38.57,38.64,16200.0,38.69,38.73,38.57,38.64,16200.0
2011-08-16 11:35:00,38.65,38.7,38.64,38.69,3000.0,38.65,38.7,38.64,38.69,3000.0
2011-08-16 11:40:00,38.7,38.75,38.7,38.74,20200.0,38.7,38.75,38.7,38.74,20200.0
2011-08-16 11:45:00,38.74,38.74,38.68,38.68,8200.0,38.74,38.74,38.68,38.68,8200.0
2011-08-16 11:50:00,38.71,38.71,38.66,38.66,15600.0,38.71,38.71,38.66,38.66,15600.0
2011-08-16 11:55:00,38.66,38.66,38.59,38.6,20800.0,38.66,38.66,38.59,38.6,20800.0
2011-08-16 12:00:00,38.6,38.67,38.6,38.62,9400.0,38.6,38.67,38.6,38.62,9400.0
2011-08-16 12:05:00,38.62,38.74,38.59,38.74,11800.0,38.62,38.74,38.59,38.74,11800.0
2011-08-16 12:10:00,38.74,38.77,38.47,38.63,23200.0,38.74,38.77,38.47,38.63,23200.0
2011-08-16 12:15:00,38.63,38.69,38.51,38.54,6800.0,38.63,38.69,38.51,38.54,6800.0
2011-08-16 12:20:00,38.54,38.69,38.49,38.59,5400.0,38.54,38.69,38.49,38.59,5400.0
2011-08-16 12:25:00,38.55,38.59,38.4,38.44,9000.0,38.55,38.59,38.4,38.44,9000.0
2011-08-16 12:30:00,38.44,38.51,38.35,38.48,13000.0,38.44,38.51,38.35,38.48,13000.0
2011-08-16 12:35:00,38.51,38.55,38.44,38.52,6200.0,38.51,38.55,38.44,38.52,6200.0
2011-08-16 12:40:00,38.56,38.6,38.49,38.57,21800.0,38.56,38.6,38.49,38.57,21800.0
2011-08-16 12:45:00,38.56,38.56,38.48,38.52,9000.0,38.56,38.56,38.48,38.52,9000.0
2011-08-16 12:50:00,38.55,38.59,38.55,38.59,5800.0,38.55,38.59,38.55,38.59,5800.0
2011-08-16 12:55:00,38.6,38.6,38.52,38.55,6400.0,38.6,38.6,38.52,38.55,6400.0
2011-08-16 13:00:00,38.54,38.54,38.39,38.41,6600.0,38.54,38.54,38.39,38.41,6600.0
2011-08-16 13:05:00,38.39,38.41,38.29,38.34,3800.0,38.39,38.41,38.29,38.34,3800.0
2011-08-16 13:10:00,38.34,38.4,38.34,38.37,6000.0,38.34,38.4,38.34,38.37,6000.0
2011-08-16 13:15:00,38.38,38.44,38.38,38.41,5200.0,38.38,38.44,38.38,38.41,5200.0
2011-08-16 13:20:00,38.38,38.45,38.38,38.45,3600.0,38.38,38.45,38.38,38.45,3600.0
2011-08-16 13:25:00,38.49,38.49,38.39,38.43,3200.0,38.49,38.49,38.39,38.43,3200.0
2011-08-16 13:30:00,38.42,38.57,38.42,38.49,4400.0,38.42,38.57,38.42,38.49,4400.0
2011-08-16 13:35:00,38.49,38.56,38.49,38.55,1800.0,38.49,38.56,38.49,38.55,1800.0
2011-08-16 13:40:00,38.54,38.6,38.54,38.6,3000.0,38.54,38.6,38.54,38.6,3000.0
2011-08-16 13:45:00,38.58,38.63,38.58,38.61,2400.0,38.58,38.63,38.58,38.61,2400.0
2011-08-16 13:50:00,38.61,38.71,38.6,38.66,8800.0,38.61,38.71,38.6,38.66,8800.0
2011-08-16 13:55:00,38.67,38.71,38.67,38.68,4800.0,38.67,38.71,38.67,38.68,4800.0
2011-08-16 14:00:00,38.62,38.76,38.62,38.69,19000.0,38.62,38.76,38.62,38.69,19000.0
2011-08-16 14:05:00,38.66,38.75,38.66,38.75,7000.0,38.66,38.75,38.66,38.75,7000.0
2011-08-16 14:10:00,38.75,38.77,38.72,38.74,10600.0,38.75,38.77,38.72,38.74,10600.0
2011-08-16 14:15:00,38.74,38.77,38.72,38.77,5200.0,38.74,38.77,38.72,38.77,5200.0
2011-08-16 14:20:00,38.74,38.74,38.7,38.7,6000.0,38.74,38.74,38.7,38.7,6000.0
2011-08-16 14:25:00,38.69,38.69,38.62,38.66,4800.0,38.69,38.69,38.62,38.66,4800.0
2011-08-16 14:30:00,38.67,38.7,38.59,38.63,12000.0,38.67,38.7,38.59,38.63,12000.0
2011-08-16 14:35:00,38.64,38.64,38.51,38.51,15600.0,38.64,38.64,38.51,38.51,15600.0
2011-08-16 14:40:00,38.52,38.57,38.48,38.49,15800.0,38.52,38.57,38.48,38.49,15800.0
2011-08-16 14:45:00,38.51,38.51,38.47,38.49,8800.0,38.51,38.51,38.47,38.49,8800.0
2011-08-16 14:50:00,38.49,38.49,38.37,38.37,9800.0,38.49,38.49,38.37,38.37,9800.0
2011-08-16 14:55:00,38.41,38.42,38.37,38.37,10400.0,38.41,38.42,38.37,38.37,10400.0
2011-08-16 15:00:00,38.38,38.49,38.38,38.49,6400.0,38.38,38.49,38.38,38.49,6400.0
2011-08-16 15:05:00,38.47,38.58,38.47,38.55,9600.0,38.47,38.58,38.47,38.55,9600.0
2011-08-16 15:10:00,38.57,38.59,38.55,38.55,17200.0,38.57,38.59,38.55,38.55,17200.0
2011-08-16 15:15:00,38.54,38.69,38.53,38.69,22000.0,38.54,38.69,38.53,38.69,22000.0
2011-08-16 15:20:00,38.69,38.79,38.69,38.79,15200.0,38.69,38.79,38.69,38.79,15200.0
2011-08-16 15:25:00,38.79,39.0,38.79,38.99,10800.0,38.79,39.0,38.79,38.99,10800.0
2011-08-16 15:30:00,38.99,38.99,38.87,38.94,21400.0,38.99,38.99,38.87,38.94,21400.0
2011-08-16 15:35:00,38.95,38.98,38.91,38.93,22400.0,38.95,38.98,38.91,38.93,22400.0
2011-08-16 15:40:00,38.93,38.95,38.88,38.93,15800.0,38.93,38.95,38.88,38.93,15800.0
2011-08-16 15:45:00,38.95,38.98,38.63,38.8,77600.0,38.95,38.98,38.63,38.8,77600.0
2011-08-16 15:50:00,38.8,38.8,38.62,38.62,23400.0,38.8,38.8,38.62,38.62,23400.0
2011-08-16 15:55:00,38.63,38.71,38.58,38.67,33800.0,38.63,38.71,38.58,38.67,33800.0
2011-08-17 09:30:00,38.85,38.89,38.65,38.89,6200.0,38.85,38.89,38.65,38.89,6200.0
2011-08-17 09:35:00,38.91,39.18,38.91,39.18,5200.0,38.91,39.18,38.91,39.18,5200.0
2011-08-17 09:40:00,39.13,39.25,39.13,39.25,5800.0,39.13,39.25,39.13,39.25,5800.0
2011-08-17 09:45:00,39.24,39.38,39.24,39.34,4200.0,39.24,39.38,39.24,39.34,4200.0
2011-08-17 09:50:00,39.37,39.46,39.33,39.46,5400.0,39.37,39.46,39.33,39.46,5400.0
2011-08-17 09:55:00,39.48,39.49,39.45,39.45,5000.0,39.48,39.49,39.45,39.45,5000.0
2011-08-17 10:00:00,39.49,39.49,39.39,39.42,3400.0,39.49,39.49,39.39,39.42,3400.0
2011-08-17 10:05:00,39.4,39.43,39.35,39.43,3600.0,39.4,39.43,39.35,39.43,3600.0
2011-08-17 10:10:00,39.43,39.47,39.4,39.45,16000.0,39.43,39.47,39.4,39.45,16000.0
2011-08-17 10:15:00,39.45,39.45,39.41,39.45,6400.0,39.45,39.45,39.41,39.45,6400.0
2011-08-17 10:20:00,39.44,39.45,39.38,39.45,11400.0,39.44,39.45,39.38,39.45,11400.0
2011-08-17 10:25:00,39.45,39.49,39.44,39.47,8200.0,39.45,39.49,39.44,39.47,8200.0
2011-08-17 10:30:00,39.49,39.49,39.38,39.4,6200.0,39.49,39.49,39.38,39.4,6200.0
2011-08-17 10:35:00,39.4,39.49,39.4,39.43,6200.0,39.4,39.49,39.4,39.43,6200.0
2011-08-17 10:40:00,39.45,39.53,39.45,39.53,4800.0,39.45,39.53,39.45,39.53,4800.0
2011-08-17 10:45:00,39.51,39.51,39.46,39.46,4400.0,39.51,39.51,39.46,39.46,4400.0
2011-08-17 10:50:00,39.46,39.49,39.37,39.38,4200.0,39.46,39.49,39.37,39.38,4200.0
2011-08-17 10:55:00,39.39,39.41,39.33,39.33,9400.0,39.39,39.41,39.33,39.33,9400.0
2011-08-17 11:00:00,39.29,39.42,39.29,39.42,10000.0,39.29,39.42,39.29,39.42,10000.0
2011-08-17 11:05:00,39.42,39.54,39.4,39.54,8200.0,39.42,39.54,39.4,39.54,8200.0
2011-08-17 11:10:00,39.53,39.59,39.52,39.58,3800.0,39.53,39.59,39.52,39.58,3800.0
2011-08-17 11:15:00,39.58,39.58,39.38,39.41,7000.0,39.58,39.58,39.38,39.41,7000.0
2011-08-17 11:20:00,39.38,39.42,39.38,39.38,1000.0,39.38,39.42,39.38,39.38,1000.0
2011-08-17 11:25:00,39.38,39.38,39.3,39.35,10000.0,39.38,39.38,39.3,39.35,10000.0
2011-08-17 11:30:00,39.36,39.4,39.31,39.31,7200.0,39.36,39.4,39.31,39.31,7200.0
2011-08-17 11:35:00,39.29,39.32,39.26,39.31,9800.0,39.29,39.32,39.26,39.31,9800.0
2011-08-17 11:40:00,39.29,39.31,39.19,39.21,10400.0,39.29,39.31,39.19,39.21,10400.0
2011-08-17 11:45:00,39.21,39.24,39.19,39.22,4200.0,39.21,39.24,39.19,39.22,4200.0
2011-08-17 11:50:00,39.18,39.24,39.15,39.18,4000.0,39.18,39.24,39.15,39.18,4000.0
2011-08-17 11:55:00,39.15,39.18,39.06,39.1,4400.0,39.15,39.18,39.06,39.1,4400.0
2011-08-17 12:00:00,39.1,39.13,39.04,39.06,4800.0,39.1,39.13,39.04,39.06,4800.0
2011-08-17 12:05:00,39.06,39.06,38.92,38.98,6200.0,39.06,39.06,38.92,38.98,6200.0
2011-08-17 12:10:00,39.01,39.01,38.93,38.95,2600.0,39.01,39.01,38.93,38.95,2600.0
2011-08-17 12:15:00,38.99,39.08,38.99,39.04,5000.0,38.99,39.08,38.99,39.04,5000.0
2011-08-17 12:20:00,39.04,39.1,39.04,39.07,2800.0,39.04,39.1,39.04,39.07,2800.0
2011-08-17 12:25:00,39.04,39.05,38.99,39.01,4800.0,39.04,39.05,38.99,39.01,4800.0
2011-08-17 12:30:00,39.07,39.13,39.03,39.03,13400.0,39.07,39.13,39.03,39.03,13400.0
2011-08-17 12:35:00,39.03,39.06,38.96,38.96,8200.0,39.03,39.06,38.96,38.96,8200.0
2011-08-17 12:40:00,38.97,39.02,38.95,38.95,12200.0,38.97,39.02,38.95,38.95,12200.0
2011-08-17 12:45:00,38.96,38.97,38.91,38.97,8200.0,38.96,38.97,38.91,38.97,8200.0
2011-08-17 12:50:00,38.98,39.0,38.9,38.96,9800.0,38.98,39.0,38.9,38.96,9800.0
2011-08-17 12:55:00,38.93,38.96,38.85,38.9,9000.0,38.93,38.96,38.85,38.9,9000.0
2011-08-17 13:00:00,38.89,38.91,38.82,38.88,7600.0,38.89,38.91,38.82,38.88,7600.0
2011-08-17 13:05:00,38.88,38.88,38.8,38.88,4000.0,38.88,38.88,38.8,38.88,4000.0
2011-08-17 13:10:00,38.89,38.98,38.89,38.98,7400.0,38.89,38.98,38.89,38.98,7400.0
2011-08-17 13:15:00,38.94,38.95,38.91,38.95,4200.0,38.94,38.95,38.91,38.95,4200.0
2011-08-17 13:20:00,38.96,38.98,38.81,38.88,7400.0,38.96,38.98,38.81,38.88,7400.0
2011-08-17 13:25:00,38.88,38.89,38.81,38.88,6000.0,38.88,38.89,38.81,38.88,6000.0
2011-08-17 13:30:00,38.88,38.9,38.81,38.85,3600.0,38.88,38.9,38.81,38.85,3600.0
2011-08-17 13:35:00,38.83,38.85,38.78,38.85,3800.0,38.83,38.85,38.78,38.85,3800.0
2011-08-17 13:40:00,38.84,38.84,38.75,38.82,9600.0,38.84,38.84,38.75,38.82,9600.0
2011-08-17 13:45:00,38.78,38.78,38.72,38.74,2800.0,38.78,38.78,38.72,38.74,2800.0
2011-08-17 13:50:00,38.73,38.76,38.68,38.76,4400.0,38.73,38.76,38.68,38.76,4400.0
2011-08-17 13:55:00,38.77,38.77,38.7,38.77,4000.0,38.77,38.77,38.7,38.77,4000.0
2011-08-17 14:00:00,38.77,38.83,38.74,38.81,7000.0,38.77,38.83,38.74,38.81,7000.0
2011-08-17 14:05:00,38.77,38.82,38.74,38.74,2400.0,38.77,38.82,38.74,38.74,2400.0
2011-08-17 14:10:00,38.82,38.88,38.82,38.84,5000.0,38.82,38.88,38.82,38.84,5000.0
2011-08-17 14:15:00,38.84,38.87,38.79,38.85,6400.0,38.84,38.87,38.79,38.85,6400.0
2011-08-17 14:20:00,38.89,38.92,38.84,38.84,6800.0,38.89,38.92,38.84,38.84,6800.0
2011-08-17 14:25:00,38.84,38.84,38.72,38.76,3800.0,38.84,38.84,38.72,38.76,3800.0
2011-08-17 14:30:00,38.76,38.83,38.76,38.76,8800.0,38.76,38.83,38.76,38.76,8800.0
2011-08-17 14:35:00,38.68,38.71,38.63,38.67,2200.0,38.68,38.71,38.63,38.67,2200.0
2011-08-17 14:40:00,38.67,38.72,38.64,38.72,4600.0,38.67,38.72,38.64,38.72,4600.0
2011-08-17 14:45:00,38.72,38.73,38.64,38.68,3000.0,38.72,38.73,38.64,38.68,3000.0
2011-08-17 14:50:00,38.7,38.73,38.66,38.71,3600.0,38.7,38.73,38.66,38.71,3600.0
2011-08-17 14:55:00,38.75,38.77,38.71,38.71,4000.0,38.75,38.77,38.71,38.71,4000.0
2011-08-17 15:00:00,38.71,38.72,38.64,38.69,3200.0,38.71,38.72,38.64,38.69,3200.0
2011-08-17 15:05:00,38.69,38.77,38.69,38.77,5400.0,38.69,38.77,38.69,38.77,5400.0
2011-08-17 15:10:00,38.78,38.82,38.76,38.77,8600.0,38.78,38.82,38.76,38.77,8600.0
2011-08-17 15:15:00,38.77,38.87,38.71,38.87,12800.0,38.77,38.87,38.71,38.87,12800.0
2011-08-17 15:20:00,38.85,38.85,38.8,38.81,7200.0,38.85,38.85,38.8,38.81,7200.0
2011-08-17 15:25:00,38.81,38.84,38.76,38.77,11200.0,38.81,38.84,38.76,38.77,11200.0
2011-08-17 15:30:00,38.77,38.82,38.77,38.79,9000.0,38.77,38.82,38.77,38.79,9000.0
2011-08-17 15:35:00,38.74,38.78,38.73,38.77,11600.0,38.74,38.78,38.73,38.77,11600.0
2011-08-17 15:40:00,38.76,38.77,38.72,38.73,11600.0,38.76,38.77,38.72,38.73,11600.0
2011-08-17 15:45:00,38.74,38.82,38.73,38.82,15000.0,38.74,38.82,38.73,38.82,15000.0
2011-08-17 15:50:00,38.81,38.81,38.67,38.7,15600.0,38.81,38.81,38.67,38.7,15600.0
2011-08-17 15:55:00,38.66,38.77,38.66,38.69,51400.0,38.66,38.77,38.66,38.69,51400.0
2011-08-18 09:30:00,38.0,38.07,37.45,37.57,41200.0,38.0,38.07,37.45,37.57,41200.0
2011-08-18 09:35:00,37.57,37.63,37.24,37.27,5600.0,37.57,37.63,37.24,37.27,5600.0
2011-08-18 09:40:00,37.32,37.43,37.12,37.18,17800.0,37.32,37.43,37.12,37.18,17800.0
2011-08-18 09:45:00,37.24,37.31,37.2,37.24,6800.0,37.24,37.31,37.2,37.24,6800.0
2011-08-18 09:50:00,37.23,37.34,37.23,37.31,8400.0,37.23,37.34,37.23,37.31,8400.0
2011-08-18 09:55:00,37.29,37.39,37.29,37.37,8000.0,37.29,37.39,37.29,37.37,8000.0
2011-08-18 10:00:00,37.29,37.31,36.7,36.74,15200.0,37.29,37.31,36.7,36.74,15200.0
2011-08-18 10:05:00,36.74,36.81,36.6,36.7,11200.0,36.74,36.81,36.6,36.7,11200.0
2011-08-18 10:10:00,36.71,36.79,36.67,36.72,17200.0,36.71,36.79,36.67,36.72,17200.0
2011-08-18 10:15:00,36.67,36.92,36.67,36.9,41400.0,36.67,36.92,36.67,36.9,41400.0
2011-08-18 10:20:00,36.89,37.04,36.85,37.01,27200.0,36.89,37.04,36.85,37.01,27200.0
2011-08-18 10:25:00,37.02,37.16,36.98,37.13,15600.0,37.02,37.16,36.98,37.13,15600.0
2011-08-18 10:30:00,37.11,37.11,36.89,36.93,35800.0,37.11,37.11,36.89,36.93,35800.0
2011-08-18 10:35:00,36.94,36.97,36.87,36.94,37600.0,36.94,36.97,36.87,36.94,37600.0
2011-08-18 10:40:00,36.93,36.95,36.83,36.84,13600.0,36.93,36.95,36.83,36.84,13600.0
2011-08-18 10:45:00,36.9,37.03,36.83,37.03,7800.0,36.9,37.03,36.83,37.03,7800.0
2011-08-18 10:50:00,37.04,37.07,36.97,37.02,7800.0,37.04,37.07,36.97,37.02,7800.0
2011-08-18 10:55:00,37.05,37.07,36.93,36.94,6400.0,37.05,37.07,36.93,36.94,6400.0
2011-08-18 11:00:00,36.95,37.01,36.88,36.88,10000.0,36.95,37.01,36.88,36.88,10000.0
2011-08-18 11:05:00,36.88,36.92,36.79,36.83,13200.0,36.88,36.92,36.79,36.83,13200.0
2011-08-18 11:10:00,36.85,36.93,36.8,36.88,8000.0,36.85,36.93,36.8,36.88,8000.0
2011-08-18 11:15:00,36.88,36.9,36.83,36.84,12000.0,36.88,36.9,36.83,36.84,12000.0
2011-08-18 11:20:00,36.88,36.97,36.84,36.94,6000.0,36.88,36.97,36.84,36.94,6000.0
2011-08-18 11:25:00,36.9,36.95,36.84,36.84,10200.0,36.9,36.95,36.84,36.84,10200.0
2011-08-18 11:30:00,36.87,36.98,36.85,36.85,7000.0,36.87,36.98,36.85,36.85,7000.0
2011-08-18 11:35:00,36.92,36.92,36.85,36.86,4600.0,36.92,36.92,36.85,36.86,4600.0
2011-08-18 11:40:00,36.85,36.94,36.85,36.94,13200.0,36.85,36.94,36.85,36.94,13200.0
2011-08-18 11:45:00,36.89,37.1,36.89,37.1,7200.0,36.89,37.1,36.89,37.1,7200.0
2011-08-18 11:50:00,37.06,37.09,36.97,37.0,4200.0,37.06,37.09,36.97,37.0,4200.0
2011-08-18 11:55:00,37.0,37.0,36.91,36.91,5600.0,37.0,37.0,36.91,36.91,5600.0
2011-08-18 12:00:00,36.91,36.94,36.84,36.94,19200.0,36.91,36.94,36.84,36.94,19200.0
2011-08-18 12:05:00,36.94,36.95,36.85,36.85,6200.0,36.94,36.95,36.85,36.85,6200.0
2011-08-18 12:10:00,36.85,36.9,36.83,36.87,5200.0,36.85,36.9,36.83,36.87,5200.0
2011-08-18 12:15:00,36.85,36.9,36.83,36.85,7400.0,36.85,36.9,36.83,36.85,7400.0
2011-08-18 12:20:00,36.85,36.9,36.83,36.85,6400.0,36.85,36.9,36.83,36.85,6400.0
2011-08-18 12:25:00,36.85,36.85,36.77,36.81,5600.0,36.85,36.85,36.77,36.81,5600.0
2011-08-18 12:30:00,36.77,36.8,36.73,36.74,9600.0,36.77,36.8,36.73,36.74,9600.0
2011-08-18 12:35:00,36.71,36.73,36.68,36.71,5800.0,36.71,36.73,36.68,36.71,5800.0
2011-08-18 12:40:00,36.71,36.71,36.69,36.71,5800.0,36.71,36.71,36.69,36.71,5800.0
2011-08-18 12:45:00,36.71,36.71,36.6,36.6,4800.0,36.71,36.71,36.6,36.6,4800.0
2011-08-18 12:50:00,36.6,36.63,36.59,36.61,7800.0,36.6,36.63,36.59,36.61,7800.0
2011-08-18 12:55:00,36.6,36.61,36.55,36.55,6600.0,36.6,36.61,36.55,36.55,6600.0
2011-08-18 13:00:00,36.58,36.67,36.58,36.65,6000.0,36.58,36.67,36.58,36.65,6000.0
2011-08-18 13:05:00,36.65,36.66,36.55,36.55,6800.0,36.65,36.66,36.55,36.55,6800.0
2011-08-18 13:10:00,36.53,36.56,36.48,36.49,22400.0,36.53,36.56,36.48,36.49,22400.0
2011-08-18 13:15:00,36.49,36.56,36.46,36.49,9400.0,36.49,36.56,36.46,36.49,9400.0
2011-08-18 13:20:00,36.56,36.68,36.56,36.68,11800.0,36.56,36.68,36.56,36.68,11800.0
2011-08-18 13:25:00,36.69,36.83,36.68,36.81,33600.0,36.69,36.83,36.68,36.81,33600.0
2011-08-18 13:30:00,36.81,36.93,36.81,36.92,55600.0,36.81,36.93,36.81,36.92,55600.0
2011-08-18 13:35:00,36.92,37.04,36.89,36.98,63800.0,36.92,37.04,36.89,36.98,63800.0
2011-08-18 13:40:00,36.99,37.05,36.96,37.05,11400.0,36.99,37.05,36.96,37.05,11400.0
2011-08-18 13:45:00,37.02,37.05,36.99,36.99,3600.0,37.02,37.05,36.99,36.99,3600.0
2011-08-18 13:50:00,37.02,37.06,36.96,37.0,6400.0,37.02,37.06,36.96,37.0,6400.0
2011-08-18 13:55:00,36.99,37.02,36.92,37.01,55000.0,36.99,37.02,36.92,37.01,55000.0
2011-08-18 14:00:00,37.07,37.26,37.07,37.2,8400.0,37.07,37.26,37.07,37.2,8400.0
2011-08-18 14:05:00,37.16,37.2,37.09,37.09,8000.0,37.16,37.2,37.09,37.09,8000.0
2011-08-18 14:10:00,37.05,37.09,37.0,37.0,5200.0,37.05,37.09,37.0,37.0,5200.0
2011-08-18 14:15:00,37.02,37.15,37.02,37.15,5200.0,37.02,37.15,37.02,37.15,5200.0
2011-08-18 14:20:00,37.15,37.18,37.05,37.18,4400.0,37.15,37.18,37.05,37.18,4400.0
2011-08-18 14:25:00,37.13,37.19,37.1,37.15,4600.0,37.13,37.19,37.1,37.15,4600.0
2011-08-18 14:30:00,37.12,37.15,37.06,37.1,4800.0,37.12,37.15,37.06,37.1,4800.0
2011-08-18 14:35:00,37.1,37.19,37.09,37.18,7400.0,37.1,37.19,37.09,37.18,7400.0
2011-08-18 14:40:00,37.12,37.17,37.12,37.15,7000.0,37.12,37.17,37.12,37.15,7000.0
2011-08-18 14:45:00,37.12,37.15,37.06,37.06,4800.0,37.12,37.15,37.06,37.06,4800.0
2011-08-18 14:50:00,37.04,37.06,36.98,36.98,6400.0,37.04,37.06,36.98,36.98,6400.0
2011-08-18 14:55:00,37.02,37.05,36.96,36.99,33000.0,37.02,37.05,36.96,36.99,33000.0
2011-08-18 15:00:00,36.98,37.02,36.96,36.98,49000.0,36.98,37.02,36.96,36.98,49000.0
2011-08-18 15:05:00,36.97,37.09,36.97,37.04,11200.0,36.97,37.09,36.97,37.04,11200.0
2011-08-18 15:10:00,37.0,37.08,36.99,37.06,7800.0,37.0,37.08,36.99,37.06,7800.0
2011-08-18 15:15:00,37.02,37.02,36.96,36.99,10400.0,37.02,37.02,36.96,36.99,10400.0
2011-08-18 15:20:00,36.99,37.0,36.96,36.99,29200.0,36.99,37.0,36.96,36.99,29200.0
2011-08-18 15:25:00,36.99,37.14,36.97,37.14,17800.0,36.99,37.14,36.97,37.14,17800.0
2011-08-18 15:30:00,37.13,37.18,37.06,37.1,10600.0,37.13,37.18,37.06,37.1,10600.0
2011-08-18 15:35:00,37.1,37.13,36.98,37.01,14400.0,37.1,37.13,36.98,37.01,14400.0
2011-08-18 15:40:00,37.01,37.01,36.85,36.9,32800.0,37.01,37.01,36.85,36.9,32800.0
2011-08-18 15:45:00,36.87,36.94,36.82,36.91,23000.0,36.87,36.94,36.82,36.91,23000.0
2011-08-18 15:50:00,36.92,37.12,36.89,37.1,43600.0,36.92,37.12,36.89,37.1,43600.0
2011-08-18 15:55:00,37.1,37.13,37.02,37.03,46000.0,37.1,37.13,37.02,37.03,46000.0
2011-08-19 09:30:00,36.64,37.1,36.64,37.03,44600.0,36.64,37.1,36.64,37.03,44600.0
2011-08-19 09:35:00,37.04,37.21,37.02,37.2,7800.0,37.04,37.21,37.02,37.2,7800.0
2011-08-19 09:40:00,37.18,37.39,37.18,37.38,4800.0,37.18,37.39,37.18,37.38,4800.0
2011-08-19 09:45:00,37.38,37.38,37.22,37.3,2800.0,37.38,37.38,37.22,37.3,2800.0
2011-08-19 09:50:00,37.23,37.34,37.19,37.34,7800.0,37.23,37.34,37.19,37.34,7800.0
2011-08-19 09:55:00,37.29,37.55,37.29,37.53,8600.0,37.29,37.55,37.29,37.53,8600.0
2011-08-19 10:00:00,37.52,37.66,37.52,37.65,3000.0,37.52,37.66,37.52,37.65,3000.0
2011-08-19 10:05:00,37.66,37.66,37.53,37.64,3800.0,37.66,37.66,37.53,37.64,3800.0
2011-08-19 10:10:00,37.64,37.69,37.53,37.57,5800.0,37.64,37.69,37.53,37.57,5800.0
2011-08-19 10:15:00,37.63,37.85,37.63,37.83,14000.0,37.63,37.85,37.63,37.83,14000.0
2011-08-19 10:20:00,37.83,37.89,37.75,37.85,24800.0,37.83,37.89,37.75,37.85,24800.0
2011-08-19 10:25:00,37.9,38.17,37.9,38.1,4400.0,37.9,38.17,37.9,38.1,4400.0
2011-08-19 10:30:00,38.1,38.1,38.04,38.07,2800.0,38.1,38.1,38.04,38.07,2800.0
2011-08-19 10:35:00,37.95,37.99,37.91,37.92,2600.0,37.95,37.99,37.91,37.92,2600.0
2011-08-19 10:40:00,37.93,37.99,37.92,37.94,11800.0,37.93,37.99,37.92,37.94,11800.0
2011-08-19 10:45:00,37.91,37.91,37.79,37.9,16400.0,37.91,37.91,37.79,37.9,16400.0
2011-08-19 10:50:00,37.88,37.93,37.82,37.93,9200.0,37.88,37.93,37.82,37.93,9200.0
2011-08-19 10:55:00,37.96,37.98,37.94,37.96,22000.0,37.96,37.98,37.94,37.96,22000.0
2011-08-19 11:00:00,37.96,37.96,37.85,37.89,21000.0,37.96,37.96,37.85,37.89,21000.0
2011-08-19 11:05:00,37.88,37.89,37.75,37.8,51600.0,37.88,37.89,37.75,37.8,51600.0
2011-08-19 11:10:00,37.8,37.84,37.71,37.74,19400.0,37.8,37.84,37.71,37.74,19400.0
2011-08-19 11:15:00,37.74,37.76,37.69,37.74,12400.0,37.74,37.76,37.69,37.74,12400.0
2011-08-19 11:20:00,37.7,37.8,37.69,37.8,4400.0,37.7,37.8,37.69,37.8,4400.0
2011-08-19 11:25:00,37.92,37.93,37.87,37.91,10800.0,37.92,37.93,37.87,37.91,10800.0
2011-08-19 11:30:00,37.91,38.01,37.9,37.94,17200.0,37.91,38.01,37.9,37.94,17200.0
2011-08-19 11:35:00,37.97,38.0,37.88,37.94,54000.0,37.97,38.0,37.88,37.94,54000.0
2011-08-19 11:40:00,37.91,37.95,37.84,37.91,16400.0,37.91,37.95,37.84,37.91,16400.0
2011-08-19 11:45:00,37.94,37.98,37.84,37.85,5800.0,37.94,37.98,37.84,37.85,5800.0
2011-08-19 11:50:00,37.88,37.97,37.85,37.93,7200.0,37.88,37.97,37.85,37.93,7200.0
2011-08-19 11:55:00,37.93,38.04,37.84,38.04,5800.0,37.93,38.04,37.84,38.04,5800.0
2011-08-19 12:00:00,38.04,38.05,37.96,37.96,1800.0,38.04,38.05,37.96,37.96,1800.0
2011-08-19 12:05:00,37.95,38.09,37.95,38.09,2600.0,37.95,38.09,37.95,38.09,2600.0
2011-08-19 12:10:00,38.02,38.13,37.99,38.12,3000.0,38.02,38.13,37.99,38.12,3000.0
2011-08-19 12:15:00,38.1,38.11,38.05,38.05,3800.0,38.1,38.11,38.05,38.05,3800.0
2011-08-19 12:20:00,38.04,38.06,37.96,37.96,3400.0,38.04,38.06,37.96,37.96,3400.0
2011-08-19 12:25:00,37.98,38.02,37.94,38.01,5000.0,37.98,38.02,37.94,38.01,5000.0
2011-08-19 12:30:00,38.04,38.08,37.98,38.02,7400.0,38.04,38.08,37.98,38.02,7400.0
2011-08-19 12:35:00,38.05,38.13,38.05,38.05,4400.0,38.05,38.13,38.05,38.05,4400.0
2011-08-19 12:40:00,38.03,38.09,38.0,38.05,5200.0,38.03,38.09,38.0,38.05,5200.0
2011-08-19 12:45:00,38.02,38.08,38.01,38.05,7400.0,38.02,38.08,38.01,38.05,7400.0
2011-08-19 12:50:00,38.03,38.04,37.97,37.98,14000.0,38.03,38.04,37.97,37.98,14000.0
2011-08-19 12:55:00,37.98,37.98,37.88,37.88,8600.0,37.98,37.98,37.88,37.88,8600.0
2011-08-19 13:00:00,37.87,37.9,37.85,37.89,3600.0,37.87,37.9,37.85,37.89,3600.0
2011-08-19 13:05:00,37.88,37.93,37.88,37.93,7000.0,37.88,37.93,37.88,37.93,7000.0
2011-08-19 13:10:00,37.91,37.91,37.88,37.88,7000.0,37.91,37.91,37.88,37.88,7000.0
2011-08-19 13:15:00,37.87,37.91,37.84,37.85,4400.0,37.87,37.91,37.84,37.85,4400.0
2011-08-19 13:20:00,37.87,37.87,37.83,37.85,2400.0,37.87,37.87,37.83,37.85,2400.0
2011-08-19 13:25:00,37.85,37.86,37.85,37.86,600.0,37.85,37.86,37.85,37.86,600.0
2011-08-19 13:30:00,37.88,37.88,37.76,37.77,3800.0,37.88,37.88,37.76,37.77,3800.0
2011-08-19 13:35:00,37.74,37.84,37.72,37.76,3400.0,37.74,37.84,37.72,37.76,3400.0
2011-08-19 13:40:00,37.76,37.76,37.63,37.66,4000.0,37.76,37.76,37.63,37.66,4000.0
2011-08-19 13:45:00,37.63,37.74,37.63,37.74,2800.0,37.63,37.74,37.63,37.74,2800.0
2011-08-19 13:50:00,37.71,37.71,37.64,37.69,2800.0,37.71,37.71,37.64,37.69,2800.0
2011-08-19 13:55:00,37.69,37.72,37.63,37.68,4600.0,37.69,37.72,37.63,37.68,4600.0
2011-08-19 14:00:00,37.68,37.69,37.64,37.64,3200.0,37.68,37.69,37.64,37.64,3200.0
2011-08-19 14:05:00,37.56,37.59,37.48,37.55,4600.0,37.56,37.59,37.48,37.55,4600.0
2011-08-19 14:10:00,37.57,37.57,37.52,37.56,1800.0,37.57,37.57,37.52,37.56,1800.0
2011-08-19 14:15:00,37.53,37.56,37.45,37.45,3600.0,37.53,37.56,37.45,37.45,3600.0
2011-08-19 14:20:00,37.43,37.43,37.32,37.42,8000.0,37.43,37.43,37.32,37.42,8000.0
2011-08-19 14:25:00,37.4,37.44,37.38,37.42,5600.0,37.4,37.44,37.38,37.42,5600.0
2011-08-19 14:30:00,37.43,37.44,37.35,37.35,3400.0,37.43,37.44,37.35,37.35,3400.0
2011-08-19 14:35:00,37.34,37.48,37.32,37.48,9000.0,37.34,37.48,37.32,37.48,9000.0
2011-08-19 14:40:00,37.49,37.55,37.44,37.55,5200.0,37.49,37.55,37.44,37.55,5200.0
2011-08-19 14:45:00,37.54,37.54,37.37,37.38,8400.0,37.54,37.54,37.37,37.38,8400.0
2011-08-19 14:50:00,37.35,37.38,37.21,37.26,26600.0,37.35,37.38,37.21,37.26,26600.0
2011-08-19 14:55:00,37.32,37.32,37.23,37.26,10800.0,37.32,37.32,37.23,37.26,10800.0
2011-08-19 15:00:00,37.23,37.23,37.15,37.18,16400.0,37.23,37.23,37.15,37.18,16400.0
2011-08-19 15:05:00,37.18,37.24,37.05,37.08,16000.0,37.18,37.24,37.05,37.08,16000.0
2011-08-19 15:10:00,37.13,37.15,37.02,37.1,11800.0,37.13,37.15,37.02,37.1,11800.0
2011-08-19 15:15:00,37.03,37.05,36.92,37.01,14800.0,37.03,37.05,36.92,37.01,14800.0
2011-08-19 15:20:00,37.01,37.15,36.98,37.01,24800.0,37.01,37.15,36.98,37.01,24800.0
2011-08-19 15:25:00,37.01,37.11,36.99,37.07,20000.0,37.01,37.11,36.99,37.07,20000.0
2011-08-19 15:30:00,37.05,37.06,36.91,36.95,13800.0,37.05,37.06,36.91,36.95,13800.0
2011-08-19 15:35:00,36.94,36.95,36.87,36.89,15400.0,36.94,36.95,36.87,36.89,15400.0
2011-08-19 15:40:00,36.91,36.92,36.8,36.87,16800.0,36.91,36.92,36.8,36.87,16800.0
2011-08-19 15:45:00,36.85,36.97,36.81,36.94,17800.0,36.85,36.97,36.81,36.94,17800.0
2011-08-19 15:50:00,36.97,37.02,36.85,36.85,38000.0,36.97,37.02,36.85,36.85,38000.0
2011-08-19 15:55:00,36.87,36.88,36.74,36.74,93600.0,36.87,36.88,36.74,36.74,93600.0
2011-08-22 09:30:00,37.51,37.68,37.04,37.33,22400.0,37.51,37.68,37.04,37.33,22400.0
2011-08-22 09:35:00,37.31,37.35,36.92,36.98,62400.0,37.31,37.35,36.92,36.98,62400.0
2011-08-22 09:40:00,37.04,37.08,36.94,36.98,22400.0,37.04,37.08,36.94,36.98,22400.0
2011-08-22 09:45:00,36.99,37.02,36.76,36.85,55800.0,36.99,37.02,36.76,36.85,55800.0
2011-08-22 09:50:00,36.87,36.87,36.78,36.8,5000.0,36.87,36.87,36.78,36.8,5000.0
2011-08-22 09:55:00,36.76,36.85,36.75,36.82,37600.0,36.76,36.85,36.75,36.82,37600.0
2011-08-22 10:00:00,36.78,36.87,36.74,36.74,39200.0,36.78,36.87,36.74,36.74,39200.0
2011-08-22 10:05:00,36.77,36.77,36.71,36.72,12200.0,36.77,36.77,36.71,36.72,12200.0
2011-08-22 10:10:00,36.72,36.82,36.7,36.73,10800.0,36.72,36.82,36.7,36.73,10800.0
2011-08-22 10:15:00,36.74,36.82,36.71,36.78,7600.0,36.74,36.82,36.71,36.78,7600.0
2011-08-22 10:20:00,36.82,36.91,36.81,36.9,5600.0,36.82,36.91,36.81,36.9,5600.0
2011-08-22 10:25:00,36.93,36.97,36.74,36.76,48400.0,36.93,36.97,36.74,36.76,48400.0
2011-08-22 10:30:00,36.79,36.83,36.74,36.77,11600.0,36.79,36.83,36.74,36.77,11600.0
2011-08-22 10:35:00,36.77,36.77,36.69,36.74,8000.0,36.77,36.77,36.69,36.74,8000.0
2011-08-22 10:40:00,36.74,36.75,36.68,36.7,12000.0,36.74,36.75,36.68,36.7,12000.0
2011-08-22 10:45:00,36.71,36.84,36.71,36.82,8400.0,36.71,36.84,36.71,36.82,8400.0
2011-08-22 10:50:00,36.84,36.85,36.69,36.73,17400.0,36.84,36.85,36.69,36.73,17400.0
2011-08-22 10:55:00,36.73,36.75,36.66,36.74,24600.0,36.73,36.75,36.66,36.74,24600.0
2011-08-22 11:00:00,36.73,36.79,36.71,36.74,15600.0,36.73,36.79,36.71,36.74,15600.0
2011-08-22 11:05:00,36.74,36.79,36.71,36.79,2000.0,36.74,36.79,36.71,36.79,2000.0
2011-08-22 11:10:00,36.79,36.79,36.69,36.74,3800.0,36.79,36.79,36.69,36.74,3800.0
2011-08-22 11:15:00,36.77,36.78,36.62,36.62,7800.0,36.77,36.78,36.62,36.62,7800.0
2011-08-22 11:20:00,36.63,36.63,36.56,36.56,3200.0,36.63,36.63,36.56,36.56,3200.0
2011-08-22 11:25:00,36.6,36.6,36.55,36.56,3200.0,36.6,36.6,36.55,36.56,3200.0
2011-08-22 11:30:00,36.65,36.67,36.61,36.62,4200.0,36.65,36.67,36.61,36.62,4200.0
2011-08-22 11:35:00,36.59,36.59,36.5,36.5,23800.0,36.59,36.59,36.5,36.5,23800.0
2011-08-22 11:40:00,36.5,36.55,36.5,36.5,22400.0,36.5,36.55,36.5,36.5,22400.0
2011-08-22 11:45:00,36.5,36.61,36.5,36.61,13600.0,36.5,36.61,36.5,36.61,13600.0
2011-08-22 11:50:00,36.6,36.6,36.57,36.57,3800.0,36.6,36.6,36.57,36.57,3800.0
2011-08-22 11:55:00,36.55,36.6,36.54,36.58,3000.0,36.55,36.6,36.54,36.58,3000.0
2011-08-22 12:00:00,36.6,36.63,36.59,36.63,5200.0,36.6,36.63,36.59,36.63,5200.0
2011-08-22 12:05:00,36.62,36.78,36.62,36.76,6000.0,36.62,36.78,36.62,36.76,6000.0
2011-08-22 12:10:00,36.79,36.79,36.74,36.76,10800.0,36.79,36.79,36.74,36.76,10800.0
2011-08-22 12:15:00,36.74,36.77,36.71,36.72,6400.0,36.74,36.77,36.71,36.72,6400.0
2011-08-22 12:20:00,36.71,36.74,36.63,36.63,8400.0,36.71,36.74,36.63,36.63,8400.0
2011-08-22 12:25:00,36.63,36.69,36.61,36.61,4000.0,36.63,36.69,36.61,36.61,4000.0
2011-08-22 12:30:00,36.6,36.7,36.53,36.56,6600.0,36.6,36.7,36.53,36.56,6600.0
2011-08-22 12:35:00,36.57,36.6,36.57,36.6,3000.0,36.57,36.6,36.57,36.6,3000.0
2011-08-22 12:40:00,36.63,36.63,36.59,36.63,1800.0,36.63,36.63,36.59,36.63,1800.0
2011-08-22 12:45:00,36.66,36.75,36.66,36.73,11600.0,36.66,36.75,36.66,36.73,11600.0
2011-08-22 12:50:00,36.73,36.76,36.69,36.76,3400.0,36.73,36.76,36.69,36.76,3400.0
2011-08-22 12:55:00,36.76,36.81,36.71,36.74,17400.0,36.76,36.81,36.71,36.74,17400.0
2011-08-22 13:00:00,36.74,36.74,36.69,36.74,8000.0,36.74,36.74,36.69,36.74,8000.0
2011-08-22 13:05:00,36.73,36.73,36.69,36.71,5400.0,36.73,36.73,36.69,36.71,5400.0
2011-08-22 13:10:00,36.7,36.73,36.69,36.7,6200.0,36.7,36.73,36.69,36.7,6200.0
2011-08-22 13:15:00,36.67,36.71,36.63,36.65,5600.0,36.67,36.71,36.63,36.65,5600.0
2011-08-22 13:20:00,36.67,36.72,36.67,36.69,5200.0,36.67,36.72,36.67,36.69,5200.0
2011-08-22 13:25:00,36.65,36.69,36.61,36.62,4000.0,36.65,36.69,36.61,36.62,4000.0
2011-08-22 13:30:00,36.58,36.63,36.54,36.56,8600.0,36.58,36.63,36.54,36.56,8600.0
2011-08-22 13:35:00,36.55,36.56,36.5,36.53,7800.0,36.55,36.56,36.5,36.53,7800.0
2011-08-22 13:40:00,36.56,36.61,36.56,36.61,2400.0,36.56,36.61,36.56,36.61,2400.0
2011-08-22 13:45:00,36.6,36.6,36.5,36.52,6600.0,36.6,36.6,36.5,36.52,6600.0
2011-08-22 13:50:00,36.52,36.54,36.5,36.51,15000.0,36.52,36.54,36.5,36.51,15000.0
2011-08-22 13:55:00,36.51,36.6,36.51,36.58,4800.0,36.51,36.6,36.51,36.58,4800.0
2011-08-22 14:00:00,36.58,36.64,36.57,36.6,6000.0,36.58,36.64,36.57,36.6,6000.0
2011-08-22 14:05:00,36.62,36.64,36.57,36.58,17200.0,36.62,36.64,36.57,36.58,17200.0
2011-08-22 14:10:00,36.6,36.62,36.58,36.58,2600.0,36.6,36.62,36.58,36.58,2600.0
2011-08-22 14:15:00,36.58,36.63,36.54,36.55,15000.0,36.58,36.63,36.54,36.55,15000.0
2011-08-22 14:20:00,36.6,36.62,36.52,36.55,9400.0,36.6,36.62,36.52,36.55,9400.0
2011-08-22 14:25:00,36.57,36.58,36.5,36.57,8800.0,36.57,36.58,36.5,36.57,8800.0
2011-08-22 14:30:00,36.57,36.58,36.5,36.58,10000.0,36.57,36.58,36.5,36.58,10000.0
2011-08-22 14:35:00,36.58,36.6,36.56,36.56,4600.0,36.58,36.6,36.56,36.56,4600.0
2011-08-22 14:40:00,36.56,36.62,36.56,36.59,7200.0,36.56,36.62,36.56,36.59,7200.0
2011-08-22 14:45:00,36.58,36.62,36.57,36.6,7200.0,36.58,36.62,36.57,36.6,7200.0
2011-08-22 14:50:00,36.63,36.63,36.52,36.52,6800.0,36.63,36.63,36.52,36.52,6800.0
2011-08-22 14:55:00,36.55,36.58,36.5,36.55,13400.0,36.55,36.58,36.5,36.55,13400.0
2011-08-22 15:00:00,36.54,36.61,36.53,36.56,14000.0,36.54,36.61,36.53,36.56,14000.0
2011-08-22 15:05:00,36.59,36.62,36.56,36.56,11200.0,36.59,36.62,36.56,36.56,11200.0
2011-08-22 15:10:00,36.56,36.63,36.56,36.6,17800.0,36.56,36.63,36.56,36.6,17800.0
2011-08-22 15:15:00,36.6,36.6,36.57,36.57,6600.0,36.6,36.6,36.57,36.57,6600.0
2011-08-22 15:20:00,36.57,36.67,36.57,36.62,19800.0,36.57,36.67,36.57,36.62,19800.0
2011-08-22 15:25:00,36.63,36.63,36.56,36.62,10400.0,36.63,36.63,36.56,36.62,10400.0
2011-08-22 15:30:00,36.6,36.61,36.55,36.58,10400.0,36.6,36.61,36.55,36.58,10400.0
2011-08-22 15:35:00,36.58,36.59,36.52,36.55,12200.0,36.58,36.59,36.52,36.55,12200.0
2011-08-22 15:40:00,36.56,36.6,36.54,36.6,18400.0,36.56,36.6,36.54,36.6,18400.0
2011-08-22 15:45:00,36.6,36.65,36.52,36.52,73200.0,36.6,36.65,36.52,36.52,73200.0
2011-08-22 15:50:00,36.55,36.58,36.49,36.55,68400.0,36.55,36.58,36.49,36.55,68400.0
2011-08-22 15:55:00,36.52,36.54,36.49,36.54,55200.0,36.52,36.54,36.49,36.54,55200.0
2011-08-23 09:30:00,36.69,37.01,36.62,36.77,6000.0,36.69,37.01,36.62,36.77,6000.0
2011-08-23 09:35:00,36.69,36.77,36.51,36.51,8200.0,36.69,36.77,36.51,36.51,8200.0
2011-08-23 09:40:00,36.51,36.63,36.51,36.62,6400.0,36.51,36.63,36.51,36.62,6400.0
2011-08-23 09:45:00,36.62,36.74,36.6,36.74,8800.0,36.62,36.74,36.6,36.74,8800.0
2011-08-23 09:50:00,36.78,36.82,36.7,36.79,3800.0,36.78,36.82,36.7,36.79,3800.0
2011-08-23 09:55:00,36.79,36.89,36.71,36.72,10800.0,36.79,36.89,36.71,36.72,10800.0
2011-08-23 10:00:00,36.77,37.05,36.77,37.01,24800.0,36.77,37.05,36.77,37.01,24800.0
2011-08-23 10:05:00,37.01,37.18,36.93,37.09,32400.0,37.01,37.18,36.93,37.09,32400.0
2011-08-23 10:10:00,37.12,37.12,36.87,36.9,22200.0,37.12,37.12,36.87,36.9,22200.0
2011-08-23 10:15:00,36.87,36.92,36.75,36.75,12800.0,36.87,36.92,36.75,36.75,12800.0
2011-08-23 10:20:00,36.74,36.76,36.63,36.63,19600.0,36.74,36.76,36.63,36.63,19600.0
2011-08-23 10:25:00,36.65,36.68,36.51,36.51,52200.0,36.65,36.68,36.51,36.51,52200.0
2011-08-23 10:30:00,36.52,36.66,36.5,36.59,36400.0,36.52,36.66,36.5,36.59,36400.0
2011-08-23 10:35:00,36.63,36.69,36.62,36.69,25400.0,36.63,36.69,36.62,36.69,25400.0
2011-08-23 10:40:00,36.74,36.82,36.71,36.71,26000.0,36.74,36.82,36.71,36.71,26000.0
2011-08-23 10:45:00,36.74,36.91,36.74,36.91,13000.0,36.74,36.91,36.74,36.91,13000.0
2011-08-23 10:50:00,36.93,36.98,36.82,36.85,8800.0,36.93,36.98,36.82,36.85,8800.0
2011-08-23 10:55:00,36.86,36.88,36.72,36.74,21800.0,36.86,36.88,36.72,36.74,21800.0
2011-08-23 11:00:00,36.72,36.79,36.72,36.72,7000.0,36.72,36.79,36.72,36.72,7000.0
2011-08-23 11:05:00,36.74,36.8,36.74,36.78,7200.0,36.74,36.8,36.74,36.78,7200.0
2011-08-23 11:10:00,36.79,36.83,36.7,36.77,13000.0,36.79,36.83,36.7,36.77,13000.0
2011-08-23 11:15:00,36.77,36.81,36.76,36.8,11600.0,36.77,36.81,36.76,36.8,11600.0
2011-08-23 11:20:00,36.76,36.79,36.71,36.76,4600.0,36.76,36.79,36.71,36.76,4600.0
2011-08-23 11:25:00,36.75,36.85,36.75,36.79,7800.0,36.75,36.85,36.75,36.79,7800.0
2011-08-23 11:30:00,36.82,36.87,36.73,36.77,38200.0,36.82,36.87,36.73,36.77,38200.0
2011-08-23 11:35:00,36.77,36.84,36.75,36.81,13800.0,36.77,36.84,36.75,36.81,13800.0
2011-08-23 11:40:00,36.83,36.84,36.76,36.81,15400.0,36.83,36.84,36.76,36.81,15400.0
2011-08-23 11:45:00,36.84,36.88,36.74,36.77,40000.0,36.84,36.88,36.74,36.77,40000.0
2011-08-23 11:50:00,36.77,36.85,36.76,36.85,30600.0,36.77,36.85,36.76,36.85,30600.0
2011-08-23 11:55:00,36.85,37.07,36.85,36.99,12600.0,36.85,37.07,36.85,36.99,12600.0
2011-08-23 12:00:00,37.01,37.08,36.99,37.02,27600.0,37.01,37.08,36.99,37.02,27600.0
2011-08-23 12:05:00,37.0,37.06,36.99,37.06,8800.0,37.0,37.06,36.99,37.06,8800.0
2011-08-23 12:10:00,37.08,37.1,37.0,37.02,19800.0,37.08,37.1,37.0,37.02,19800.0
2011-08-23 12:15:00,37.02,37.06,36.99,37.0,6200.0,37.02,37.06,36.99,37.0,6200.0
2011-08-23 12:20:00,37.01,37.06,37.01,37.02,7200.0,37.01,37.06,37.01,37.02,7200.0
2011-08-23 12:25:00,37.05,37.15,36.99,37.01,29800.0,37.05,37.15,36.99,37.01,29800.0
2011-08-23 12:30:00,37.02,37.21,37.0,37.18,14200.0,37.02,37.21,37.0,37.18,14200.0
2011-08-23 12:35:00,37.22,37.31,37.22,37.29,10400.0,37.22,37.31,37.22,37.29,10400.0
2011-08-23 12:40:00,37.29,37.36,37.29,37.35,7600.0,37.29,37.36,37.29,37.35,7600.0
2011-08-23 12:45:00,37.35,37.35,37.27,37.27,5200.0,37.35,37.35,37.27,37.27,5200.0
2011-08-23 12:50:00,37.35,37.42,37.32,37.37,8000.0,37.35,37.42,37.32,37.37,8000.0
2011-08-23 12:55:00,37.37,37.41,37.34,37.36,7000.0,37.37,37.41,37.34,37.36,7000.0
2011-08-23 13:00:00,37.34,37.38,37.33,37.35,5000.0,37.34,37.38,37.33,37.35,5000.0
2011-08-23 13:05:00,37.35,37.37,37.33,37.33,2600.0,37.35,37.37,37.33,37.33,2600.0
2011-08-23 13:10:00,37.31,37.32,37.26,37.29,3800.0,37.31,37.32,37.26,37.29,3800.0
2011-08-23 13:15:00,37.31,37.33,37.29,37.33,2400.0,37.31,37.33,37.29,37.33,2400.0
2011-08-23 13:20:00,37.35,37.36,37.28,37.28,8200.0,37.35,37.36,37.28,37.28,8200.0
2011-08-23 13:25:00,37.28,37.33,37.27,37.33,6400.0,37.28,37.33,37.27,37.33,6400.0
2011-08-23 13:30:00,37.31,37.38,37.31,37.32,12000.0,37.31,37.38,37.31,37.32,12000.0
2011-08-23 13:35:00,37.32,37.32,37.26,37.31,2400.0,37.32,37.32,37.26,37.31,2400.0
2011-08-23 13:40:00,37.33,37.35,37.26,37.33,4800.0,37.33,37.35,37.26,37.33,4800.0
2011-08-23 13:45:00,37.32,37.38,37.32,37.35,13000.0,37.32,37.38,37.32,37.35,13000.0
2011-08-23 13:50:00,37.35,37.35,37.1,37.21,6200.0,37.35,37.35,37.1,37.21,6200.0
2011-08-23 13:55:00,37.19,37.22,37.16,37.19,5800.0,37.19,37.22,37.16,37.19,5800.0
2011-08-23 14:00:00,37.19,37.25,37.14,37.22,3000.0,37.19,37.25,37.14,37.22,3000.0
2011-08-23 14:05:00,37.27,37.27,37.18,37.22,3200.0,37.27,37.27,37.18,37.22,3200.0
2011-08-23 14:10:00,37.22,37.22,37.13,37.13,6200.0,37.22,37.22,37.13,37.13,6200.0
2011-08-23 14:15:00,37.14,37.23,37.13,37.18,5400.0,37.14,37.23,37.13,37.18,5400.0
2011-08-23 14:20:00,37.2,37.21,37.13,37.19,3400.0,37.2,37.21,37.13,37.19,3400.0
2011-08-23 14:25:00,37.19,37.33,37.19,37.28,12200.0,37.19,37.33,37.19,37.28,12200.0
2011-08-23 14:30:00,37.27,37.3,37.21,37.3,10800.0,37.27,37.3,37.21,37.3,10800.0
2011-08-23 14:35:00,37.26,37.31,37.22,37.23,8800.0,37.26,37.31,37.22,37.23,8800.0
2011-08-23 14:40:00,37.24,37.27,37.23,37.24,5400.0,37.24,37.27,37.23,37.24,5400.0
2011-08-23 14:45:00,37.26,37.29,37.24,37.29,9800.0,37.26,37.29,37.24,37.29,9800.0
2011-08-23 14:50:00,37.33,37.41,37.33,37.41,6400.0,37.33,37.41,37.33,37.41,6400.0
2011-08-23 14:55:00,37.41,37.44,37.41,37.43,5800.0,37.41,37.44,37.41,37.43,5800.0
2011-08-23 15:00:00,37.46,37.66,37.43,37.63,10000.0,37.46,37.66,37.43,37.63,10000.0
2011-08-23 15:05:00,37.65,37.74,37.63,37.73,12200.0,37.65,37.74,37.63,37.73,12200.0
2011-08-23 15:10:00,37.73,37.78,37.68,37.7,36200.0,37.73,37.78,37.68,37.7,36200.0
2011-08-23 15:15:00,37.71,37.72,37.63,37.66,18000.0,37.71,37.72,37.63,37.66,18000.0
2011-08-23 15:20:00,37.66,37.68,37.61,37.63,34600.0,37.66,37.68,37.61,37.63,34600.0
2011-08-23 15:25:00,37.63,37.65,37.56,37.56,24600.0,37.63,37.65,37.56,37.56,24600.0
2011-08-23 15:30:00,37.56,37.63,37.56,37.62,14000.0,37.56,37.63,37.56,37.62,14000.0
2011-08-23 15:35:00,37.63,37.69,37.63,37.68,19000.0,37.63,37.69,37.63,37.68,19000.0
2011-08-23 15:40:00,37.7,37.73,37.69,37.71,25800.0,37.7,37.73,37.69,37.71,25800.0
2011-08-23 15:45:00,37.73,37.74,37.67,37.72,32400.0,37.73,37.74,37.67,37.72,32400.0
2011-08-23 15:50:00,37.74,37.78,37.7,37.78,64400.0,37.74,37.78,37.7,37.78,64400.0
2011-08-23 15:55:00,37.77,37.89,37.75,37.85,40800.0,37.77,37.89,37.75,37.85,40800.0
2011-08-24 09:30:00,37.66,37.79,37.59,37.77,7200.0,37.66,37.79,37.59,37.77,7200.0
2011-08-24 09:35:00,37.83,37.87,37.75,37.76,6800.0,37.83,37.87,37.75,37.76,6800.0
2011-08-24 09:40:00,37.73,37.73,37.66,37.67,7000.0,37.73,37.73,37.66,37.67,7000.0
2011-08-24 09:45:00,37.69,37.82,37.69,37.79,2400.0,37.69,37.82,37.69,37.79,2400.0
2011-08-24 09:50:00,37.82,37.97,37.81,37.94,11400.0,37.82,37.97,37.81,37.94,11400.0
2011-08-24 09:55:00,37.97,37.98,37.92,37.95,15600.0,37.97,37.98,37.92,37.95,15600.0
2011-08-24 10:00:00,37.97,38.02,37.96,38.0,29400.0,37.97,38.02,37.96,38.0,29400.0
2011-08-24 10:05:00,37.99,38.02,37.95,37.95,25400.0,37.99,38.02,37.95,37.95,25400.0
2011-08-24 10:10:00,37.95,38.02,37.95,37.96,8000.0,37.95,38.02,37.95,37.96,8000.0
2011-08-24 10:15:00,37.92,37.95,37.83,37.87,10600.0,37.92,37.95,37.83,37.87,10600.0
2011-08-24 10:20:00,37.87,37.87,37.73,37.76,7200.0,37.87,37.87,37.73,37.76,7200.0
2011-08-24 10:25:00,37.74,37.78,37.7,37.7,8800.0,37.74,37.78,37.7,37.7,8800.0
2011-08-24 10:30:00,37.68,37.79,37.65,37.67,14400.0,37.68,37.79,37.65,37.67,14400.0
2011-08-24 10:35:00,37.67,37.73,37.65,37.72,9400.0,37.67,37.73,37.65,37.72,9400.0
2011-08-24 10:40:00,37.69,37.74,37.68,37.71,13200.0,37.69,37.74,37.68,37.71,13200.0
2011-08-24 10:45:00,37.71,37.71,37.6,37.6,16400.0,37.71,37.71,37.6,37.6,16400.0
2011-08-24 10:50:00,37.6,37.62,37.52,37.53,8400.0,37.6,37.62,37.52,37.53,8400.0
2011-08-24 10:55:00,37.52,37.55,37.5,37.5,6200.0,37.52,37.55,37.5,37.5,6200.0
2011-08-24 11:00:00,37.5,37.5,37.43,37.46,3200.0,37.5,37.5,37.43,37.46,3200.0
2011-08-24 11:05:00,37.46,37.49,37.43,37.44,12200.0,37.46,37.49,37.43,37.44,12200.0
2011-08-24 11:10:00,37.46,37.47,37.4,37.44,10800.0,37.46,37.47,37.4,37.44,10800.0
2011-08-24 11:15:00,37.45,37.5,37.4,37.5,5400.0,37.45,37.5,37.4,37.5,5400.0
2011-08-24 11:20:00,37.5,37.55,37.46,37.46,14600.0,37.5,37.55,37.46,37.46,14600.0
2011-08-24 11:25:00,37.46,37.52,37.46,37.48,4200.0,37.46,37.52,37.46,37.48,4200.0
2011-08-24 11:30:00,37.46,37.5,37.4,37.49,3400.0,37.46,37.5,37.4,37.49,3400.0
2011-08-24 11:35:00,37.5,37.54,37.46,37.46,27400.0,37.5,37.54,37.46,37.46,27400.0
2011-08-24 11:40:00,37.47,37.52,37.44,37.44,4600.0,37.47,37.52,37.44,37.44,4600.0
2011-08-24 11:45:00,37.42,37.42,37.35,37.41,2200.0,37.42,37.42,37.35,37.41,2200.0
2011-08-24 11:50:00,37.43,37.43,37.38,37.4,2600.0,37.43,37.43,37.38,37.4,2600.0
2011-08-24 11:55:00,37.47,37.48,37.45,37.46,2000.0,37.47,37.48,37.45,37.46,2000.0
2011-08-24 12:00:00,37.43,37.46,37.3,37.33,9200.0,37.43,37.46,37.3,37.33,9200.0
2011-08-24 12:05:00,37.33,37.33,37.23,37.25,6200.0,37.33,37.33,37.23,37.25,6200.0
2011-08-24 12:10:00,37.25,37.28,37.23,37.28,6000.0,37.25,37.28,37.23,37.28,6000.0
2011-08-24 12:15:00,37.27,37.29,37.22,37.24,10400.0,37.27,37.29,37.22,37.24,10400.0
2011-08-24 12:20:00,37.26,37.29,37.25,37.26,9000.0,37.26,37.29,37.25,37.26,9000.0
2011-08-24 12:25:00,37.27,37.29,37.22,37.26,5600.0,37.27,37.29,37.22,37.26,5600.0
2011-08-24 12:30:00,37.26,37.26,37.21,37.23,91600.0,37.26,37.26,37.21,37.23,91600.0
2011-08-24 12:35:00,37.23,37.25,37.18,37.19,16400.0,37.23,37.25,37.18,37.19,16400.0
2011-08-24 12:40:00,37.21,37.27,37.2,37.27,10600.0,37.21,37.27,37.2,37.27,10600.0
2011-08-24 12:45:00,37.23,37.27,37.2,37.21,6200.0,37.23,37.27,37.2,37.21,6200.0
2011-08-24 12:50:00,37.21,37.32,37.21,37.29,4600.0,37.21,37.32,37.21,37.29,4600.0
2011-08-24 12:55:00,37.32,37.46,37.32,37.46,42200.0,37.32,37.46,37.32,37.46,42200.0
2011-08-24 13:00:00,37.49,37.5,37.46,37.5,25000.0,37.49,37.5,37.46,37.5,25000.0
2011-08-24 13:05:00,37.52,37.56,37.47,37.49,10400.0,37.52,37.56,37.47,37.49,10400.0
2011-08-24 13:10:00,37.48,37.52,37.46,37.49,11200.0,37.48,37.52,37.46,37.49,11200.0
2011-08-24 13:15:00,37.49,37.51,37.46,37.47,6600.0,37.49,37.51,37.46,37.47,6600.0
2011-08-24 13:20:00,37.51,37.58,37.49,37.58,15000.0,37.51,37.58,37.49,37.58,15000.0
2011-08-24 13:25:00,37.53,37.53,37.49,37.5,8800.0,37.53,37.53,37.49,37.5,8800.0
2011-08-24 13:30:00,37.49,37.52,37.43,37.44,14000.0,37.49,37.52,37.43,37.44,14000.0
2011-08-24 13:35:00,37.47,37.52,37.47,37.48,6800.0,37.47,37.52,37.47,37.48,6800.0
2011-08-24 13:40:00,37.42,37.46,37.4,37.42,5600.0,37.42,37.46,37.4,37.42,5600.0
2011-08-24 13:45:00,37.46,37.48,37.44,37.48,3800.0,37.46,37.48,37.44,37.48,3800.0
2011-08-24 13:50:00,37.48,37.48,37.42,37.46,21200.0,37.48,37.48,37.42,37.46,21200.0
2011-08-24 13:55:00,37.45,37.51,37.44,37.51,23000.0,37.45,37.51,37.44,37.51,23000.0
2011-08-24 14:00:00,37.52,37.52,37.49,37.5,81600.0,37.52,37.52,37.49,37.5,81600.0
2011-08-24 14:05:00,37.49,37.56,37.49,37.56,51600.0,37.49,37.56,37.49,37.56,51600.0
2011-08-24 14:10:00,37.55,37.63,37.55,37.6,52400.0,37.55,37.63,37.55,37.6,52400.0
2011-08-24 14:15:00,37.6,37.62,37.54,37.59,12400.0,37.6,37.62,37.54,37.59,12400.0
2011-08-24 14:20:00,37.58,37.59,37.52,37.58,7400.0,37.58,37.59,37.52,37.58,7400.0
2011-08-24 14:25:00,37.57,37.59,37.53,37.56,8600.0,37.57,37.59,37.53,37.56,8600.0
2011-08-24 14:30:00,37.55,37.62,37.55,37.62,10200.0,37.55,37.62,37.55,37.62,10200.0
2011-08-24 14:35:00,37.6,37.6,37.54,37.6,8400.0,37.6,37.6,37.54,37.6,8400.0
2011-08-24 14:40:00,37.62,37.7,37.6,37.7,30400.0,37.62,37.7,37.6,37.7,30400.0
2011-08-24 14:45:00,37.7,37.72,37.63,37.63,8200.0,37.7,37.72,37.63,37.63,8200.0
2011-08-24 14:50:00,37.63,37.7,37.63,37.69,16400.0,37.63,37.7,37.63,37.69,16400.0
2011-08-24 14:55:00,37.69,37.72,37.62,37.68,20000.0,37.69,37.72,37.62,37.68,20000.0
2011-08-24 15:00:00,37.71,37.74,37.68,37.72,13200.0,37.71,37.74,37.68,37.72,13200.0
2011-08-24 15:05:00,37.72,37.73,37.66,37.66,19000.0,37.72,37.73,37.66,37.66,19000.0
2011-08-24 15:10:00,37.68,37.77,37.66,37.74,16200.0,37.68,37.77,37.66,37.74,16200.0
2011-08-24 15:15:00,37.74,37.83,37.74,37.81,33800.0,37.74,37.83,37.74,37.81,33800.0
2011-08-24 15:20:00,37.82,37.9,37.79,37.89,17000.0,37.82,37.9,37.79,37.89,17000.0
2011-08-24 15:25:00,37.88,37.9,37.84,37.85,15400.0,37.88,37.9,37.84,37.85,15400.0
2011-08-24 15:30:00,37.85,37.9,37.84,37.88,29400.0,37.85,37.9,37.84,37.88,29400.0
2011-08-24 15:35:00,37.85,37.88,37.81,37.86,31200.0,37.85,37.88,37.81,37.86,31200.0
2011-08-24 15:40:00,37.86,37.94,37.86,37.9,26000.0,37.86,37.94,37.86,37.9,26000.0
2011-08-24 15:45:00,37.87,37.87,37.8,37.85,22400.0,37.87,37.87,37.8,37.85,22400.0
2011-08-24 15:50:00,37.84,37.88,37.8,37.85,46800.0,37.84,37.88,37.8,37.85,46800.0
2011-08-24 15:55:00,37.87,37.88,37.8,37.83,44600.0,37.87,37.88,37.8,37.83,44600.0
2011-08-25 09:30:00,37.99,38.18,37.99,38.16,17000.0,37.99,38.18,37.99,38.16,17000.0
2011-08-25 09:35:00,38.1,38.15,37.98,38.02,5800.0,38.1,38.15,37.98,38.02,5800.0
2011-08-25 09:40:00,37.98,38.02,37.75,37.95,15400.0,37.98,38.02,37.75,37.95,15400.0
2011-08-25 09:45:00,37.97,37.97,37.74,37.77,8800.0,37.97,37.97,37.74,37.77,8800.0
2011-08-25 09:50:00,37.76,37.81,37.58,37.58,2200.0,37.76,37.81,37.58,37.58,2200.0
2011-08-25 09:55:00,37.52,37.56,37.45,37.51,1800.0,37.52,37.56,37.45,37.51,1800.0
2011-08-25 10:00:00,37.46,37.46,37.22,37.27,4800.0,37.46,37.46,37.22,37.27,4800.0
2011-08-25 10:05:00,37.24,37.42,37.24,37.42,2200.0,37.24,37.42,37.24,37.42,2200.0
2011-08-25 10:10:00,37.44,37.5,37.37,37.5,6000.0,37.44,37.5,37.37,37.5,6000.0
2011-08-25 10:15:00,37.46,37.52,37.36,37.4,7800.0,37.46,37.52,37.36,37.4,7800.0
2011-08-25 10:20:00,37.36,37.37,37.12,37.19,11200.0,37.36,37.37,37.12,37.19,11200.0
2011-08-25 10:25:00,37.19,37.19,37.05,37.17,4600.0,37.19,37.19,37.05,37.17,4600.0
2011-08-25 10:30:00,37.22,37.24,37.05,37.07,12000.0,37.22,37.24,37.05,37.07,12000.0
2011-08-25 10:35:00,37.07,37.15,37.01,37.02,10800.0,37.07,37.15,37.01,37.02,10800.0
2011-08-25 10:40:00,37.02,37.06,36.8,36.85,17800.0,37.02,37.06,36.8,36.85,17800.0
2011-08-25 10:45:00,36.81,36.84,36.74,36.81,16200.0,36.81,36.84,36.74,36.81,16200.0
2011-08-25 10:50:00,36.81,36.89,36.76,36.87,2200.0,36.81,36.89,36.76,36.87,2200.0
2011-08-25 10:55:00,36.86,37.04,36.86,37.04,1600.0,36.86,37.04,36.86,37.04,1600.0
2011-08-25 11:00:00,37.1,37.18,37.1,37.18,3600.0,37.1,37.18,37.1,37.18,3600.0
2011-08-25 11:05:00,37.18,37.19,37.12,37.13,5000.0,37.18,37.19,37.12,37.13,5000.0
2011-08-25 11:10:00,37.1,37.13,37.1,37.13,1000.0,37.1,37.13,37.1,37.13,1000.0
2011-08-25 11:15:00,37.16,37.34,37.16,37.31,6000.0,37.16,37.34,37.16,37.31,6000.0
2011-08-25 11:20:00,37.29,37.32,37.27,37.32,1800.0,37.29,37.32,37.27,37.32,1800.0
2011-08-25 11:25:00,37.35,37.38,37.29,37.29,1800.0,37.35,37.38,37.29,37.29,1800.0
2011-08-25 11:30:00,37.29,37.35,37.28,37.33,3200.0,37.29,37.35,37.28,37.33,3200.0
2011-08-25 11:35:00,37.35,37.37,37.24,37.24,3000.0,37.35,37.37,37.24,37.24,3000.0
2011-08-25 11:40:00,37.26,37.29,37.24,37.24,1400.0,37.26,37.29,37.24,37.24,1400.0
2011-08-25 11:45:00,37.22,37.23,37.2,37.23,1400.0,37.22,37.23,37.2,37.23,1400.0
2011-08-25 11:50:00,37.23,37.29,37.23,37.26,2600.0,37.23,37.29,37.23,37.26,2600.0
2011-08-25 11:55:00,37.3,37.32,37.29,37.31,2000.0,37.3,37.32,37.29,37.31,2000.0
2011-08-25 12:00:00,37.31,37.33,37.3,37.3,1200.0,37.31,37.33,37.3,37.3,1200.0
2011-08-25 12:05:00,37.3,37.31,37.24,37.24,4000.0,37.3,37.31,37.24,37.24,4000.0
2011-08-25 12:10:00,37.24,37.24,37.21,37.21,1000.0,37.24,37.24,37.21,37.21,1000.0
2011-08-25 12:15:00,37.24,37.28,37.2,37.2,2600.0,37.24,37.28,37.2,37.2,2600.0
2011-08-25 12:20:00,37.19,37.19,37.14,37.15,2600.0,37.19,37.19,37.14,37.15,2600.0
2011-08-25 12:25:00,37.17,37.2,37.16,37.16,2200.0,37.17,37.2,37.16,37.16,2200.0
2011-08-25 12:30:00,37.15,37.15,37.1,37.1,3000.0,37.15,37.15,37.1,37.1,3000.0
2011-08-25 12:35:00,37.1,37.1,36.99,37.04,4400.0,37.1,37.1,36.99,37.04,4400.0
2011-08-25 12:40:00,37.1,37.14,37.08,37.1,7600.0,37.1,37.14,37.08,37.1,7600.0
2011-08-25 12:45:00,37.01,37.09,37.0,37.09,3000.0,37.01,37.09,37.0,37.09,3000.0
2011-08-25 12:50:00,37.07,37.09,37.04,37.09,4200.0,37.07,37.09,37.04,37.09,4200.0
2011-08-25 12:55:00,37.08,37.12,37.08,37.12,1600.0,37.08,37.12,37.08,37.12,1600.0
2011-08-25 13:00:00,37.09,37.12,37.08,37.12,4200.0,37.09,37.12,37.08,37.12,4200.0
2011-08-25 13:05:00,37.15,37.15,37.05,37.05,2400.0,37.15,37.15,37.05,37.05,2400.0
2011-08-25 13:10:00,37.04,37.09,37.02,37.07,1800.0,37.04,37.09,37.02,37.07,1800.0
2011-08-25 13:15:00,37.01,37.02,36.97,36.99,1400.0,37.01,37.02,36.97,36.99,1400.0
2011-08-25 13:20:00,37.02,37.13,37.02,37.13,2200.0,37.02,37.13,37.02,37.13,2200.0
2011-08-25 13:25:00,37.13,37.15,37.07,37.14,3400.0,37.13,37.15,37.07,37.14,3400.0
2011-08-25 13:30:00,37.18,37.2,37.13,37.14,5400.0,37.18,37.2,37.13,37.14,5400.0
2011-08-25 13:35:00,37.14,37.17,37.1,37.17,1800.0,37.14,37.17,37.1,37.17,1800.0
2011-08-25 13:40:00,37.2,37.26,37.2,37.24,10800.0,37.2,37.26,37.2,37.24,10800.0
2011-08-25 13:45:00,37.26,37.26,37.21,37.21,6000.0,37.26,37.26,37.21,37.21,6000.0
2011-08-25 13:50:00,37.22,37.24,37.21,37.23,5600.0,37.22,37.24,37.21,37.23,5600.0
2011-08-25 13:55:00,37.21,37.36,37.21,37.35,5400.0,37.21,37.36,37.21,37.35,5400.0
2011-08-25 14:00:00,37.35,37.4,37.29,37.36,9000.0,37.35,37.4,37.29,37.36,9000.0
2011-08-25 14:05:00,37.34,37.36,37.26,37.26,8200.0,37.34,37.36,37.26,37.26,8200.0
2011-08-25 14:10:00,37.26,37.28,37.26,37.26,2200.0,37.26,37.28,37.26,37.26,2200.0
2011-08-25 14:15:00,37.26,37.35,37.26,37.34,2200.0,37.26,37.35,37.26,37.34,2200.0
2011-08-25 14:20:00,37.38,37.38,37.3,37.35,4400.0,37.38,37.38,37.3,37.35,4400.0
2011-08-25 14:25:00,37.34,37.34,37.22,37.26,4400.0,37.34,37.34,37.22,37.26,4400.0
2011-08-25 14:30:00,37.32,37.37,37.32,37.33,3400.0,37.32,37.37,37.32,37.33,3400.0
2011-08-25 14:35:00,37.34,37.38,37.34,37.34,2800.0,37.34,37.38,37.34,37.34,2800.0
2011-08-25 14:40:00,37.35,37.37,37.33,37.37,2800.0,37.35,37.37,37.33,37.37,2800.0
2011-08-25 14:45:00,37.34,37.36,37.32,37.32,2400.0,37.34,37.36,37.32,37.32,2400.0
2011-08-25 14:50:00,37.32,37.32,37.25,37.27,5600.0,37.32,37.32,37.25,37.27,5600.0
2011-08-25 14:55:00,37.26,37.27,37.2,37.2,2800.0,37.26,37.27,37.2,37.2,2800.0
2011-08-25 15:00:00,37.17,37.19,37.12,37.17,4600.0,37.17,37.19,37.12,37.17,4600.0
2011-08-25 15:05:00,37.16,37.22,37.16,37.17,10400.0,37.16,37.22,37.16,37.17,10400.0
2011-08-25 15:10:00,37.17,37.22,37.15,37.22,6800.0,37.17,37.22,37.15,37.22,6800.0
2011-08-25 15:15:00,37.22,37.29,37.19,37.29,7200.0,37.22,37.29,37.19,37.29,7200.0
2011-08-25 15:20:00,37.33,37.41,37.31,37.32,8200.0,37.33,37.41,37.31,37.32,8200.0
2011-08-25 15:25:00,37.33,37.33,37.22,37.27,25200.0,37.33,37.33,37.22,37.27,25200.0
2011-08-25 15:30:00,37.25,37.3,37.21,37.21,9200.0,37.25,37.3,37.21,37.21,9200.0
2011-08-25 15:35:00,37.22,37.23,37.17,37.23,7400.0,37.22,37.23,37.17,37.23,7400.0
2011-08-25 15:40:00,37.23,37.23,37.15,37.15,8400.0,37.23,37.23,37.15,37.15,8400.0
2011-08-25 15:45:00,37.15,37.27,37.13,37.21,11400.0,37.15,37.27,37.13,37.21,11400.0
2011-08-25 15:50:00,37.27,37.28,37.16,37.23,16800.0,37.27,37.28,37.16,37.23,16800.0
2011-08-25 15:55:00,37.23,37.26,37.18,37.21,15600.0,37.23,37.26,37.18,37.21,15600.0
2011-08-26 09:30:00,36.92,37.06,36.88,36.88,3200.0,36.92,37.06,36.88,36.88,3200.0
2011-08-26 09:35:00,36.9,36.99,36.9,36.97,3800.0,36.9,36.99,36.9,36.97,3800.0
2011-08-26 09:40:00,36.97,36.97,36.93,36.95,800.0,36.97,36.97,36.93,36.95,800.0
2011-08-26 09:45:00,36.87,36.87,36.73,36.81,2600.0,36.87,36.87,36.73,36.81,2600.0
2011-08-26 09:50:00,36.81,36.83,36.73,36.83,3200.0,36.81,36.83,36.73,36.83,3200.0
2011-08-26 09:55:00,36.83,36.94,36.83,36.88,1800.0,36.83,36.94,36.83,36.88,1800.0
2011-08-26 10:00:00,36.88,36.88,36.56,36.71,12400.0,36.88,36.88,36.56,36.71,12400.0
2011-08-26 10:05:00,36.52,36.6,36.5,36.58,8200.0,36.52,36.6,36.5,36.58,8200.0
2011-08-26 10:10:00,36.53,36.66,36.5,36.66,5400.0,36.53,36.66,36.5,36.66,5400.0
2011-08-26 10:15:00,36.69,36.88,36.66,36.88,2600.0,36.69,36.88,36.66,36.88,2600.0
2011-08-26 10:20:00,36.88,37.05,36.88,37.01,37000.0,36.88,37.05,36.88,37.01,37000.0
2011-08-26 10:25:00,36.97,37.19,36.97,37.06,44600.0,36.97,37.19,36.97,37.06,44600.0
2011-08-26 10:30:00,37.16,37.16,37.0,37.0,2800.0,37.16,37.16,37.0,37.0,2800.0
2011-08-26 10:35:00,37.01,37.17,37.0,37.11,7000.0,37.01,37.17,37.0,37.11,7000.0
2011-08-26 10:40:00,37.12,37.22,37.04,37.21,2600.0,37.12,37.22,37.04,37.21,2600.0
2011-08-26 10:45:00,37.28,37.51,37.26,37.47,6200.0,37.28,37.51,37.26,37.47,6200.0
2011-08-26 10:50:00,37.45,37.49,37.35,37.35,4200.0,37.45,37.49,37.35,37.35,4200.0
2011-08-26 10:55:00,37.35,37.36,37.2,37.21,5800.0,37.35,37.36,37.2,37.21,5800.0
2011-08-26 11:00:00,37.25,37.36,37.15,37.36,2200.0,37.25,37.36,37.15,37.36,2200.0
2011-08-26 11:05:00,37.37,37.37,37.32,37.32,800.0,37.37,37.37,37.32,37.32,800.0
2011-08-26 11:10:00,37.46,37.63,37.46,37.63,6400.0,37.46,37.63,37.46,37.63,6400.0
2011-08-26 11:15:00,37.66,37.71,37.57,37.57,2600.0,37.66,37.71,37.57,37.57,2600.0
2011-08-26 11:20:00,37.55,37.57,37.5,37.5,5200.0,37.55,37.57,37.5,37.5,5200.0
2011-08-26 11:25:00,37.49,37.51,37.39,37.39,2000.0,37.49,37.51,37.39,37.39,2000.0
2011-08-26 11:30:00,37.46,37.46,37.45,37.45,1200.0,37.46,37.46,37.45,37.45,1200.0
2011-08-26 11:35:00,37.52,37.57,37.5,37.52,6600.0,37.52,37.57,37.5,37.52,6600.0
2011-08-26 11:40:00,37.5,37.5,37.48,37.49,1600.0,37.5,37.5,37.48,37.49,1600.0
2011-08-26 11:45:00,37.52,37.57,37.49,37.56,3800.0,37.52,37.57,37.49,37.56,3800.0
2011-08-26 11:50:00,37.54,37.61,37.53,37.61,3600.0,37.54,37.61,37.53,37.61,3600.0
2011-08-26 11:55:00,37.61,37.63,37.61,37.63,600.0,37.61,37.63,37.61,37.63,600.0
2011-08-26 12:00:00,37.68,37.78,37.68,37.78,4800.0,37.68,37.78,37.68,37.78,4800.0
2011-08-26 12:05:00,37.85,37.9,37.84,37.9,2200.0,37.85,37.9,37.84,37.9,2200.0
2011-08-26 12:10:00,37.97,38.03,37.91,37.91,2000.0,37.97,38.03,37.91,37.91,2000.0
2011-08-26 12:15:00,37.92,37.92,37.88,37.88,4200.0,37.92,37.92,37.88,37.88,4200.0
2011-08-26 12:20:00,37.87,37.96,37.87,37.96,1600.0,37.87,37.96,37.87,37.96,1600.0
2011-08-26 12:25:00,37.95,38.05,37.95,38.05,2000.0,37.95,38.05,37.95,38.05,2000.0
2011-08-26 12:30:00,38.08,38.08,37.96,37.96,4000.0,38.08,38.08,37.96,37.96,4000.0
2011-08-26 12:35:00,37.93,38.01,37.87,38.01,1600.0,37.93,38.01,37.87,38.01,1600.0
2011-08-26 12:40:00,38.01,38.05,37.99,37.99,2200.0,38.01,38.05,37.99,37.99,2200.0
2011-08-26 12:45:00,37.99,37.99,37.91,37.91,2800.0,37.99,37.99,37.91,37.91,2800.0
2011-08-26 12:50:00,37.89,37.95,37.89,37.91,1400.0,37.89,37.95,37.89,37.91,1400.0
2011-08-26 12:55:00,37.93,37.98,37.93,37.98,1200.0,37.93,37.98,37.93,37.98,1200.0
2011-08-26 13:00:00,37.96,37.97,37.93,37.95,2800.0,37.96,37.97,37.93,37.95,2800.0
2011-08-26 13:05:00,37.9,38.06,37.89,38.04,4200.0,37.9,38.06,37.89,38.04,4200.0
2011-08-26 13:10:00,38.09,38.11,38.09,38.1,1400.0,38.09,38.11,38.09,38.1,1400.0
2011-08-26 13:15:00,38.12,38.16,38.12,38.15,1000.0,38.12,38.16,38.12,38.15,1000.0
2011-08-26 13:20:00,38.07,38.13,38.07,38.13,2200.0,38.07,38.13,38.07,38.13,2200.0
2011-08-26 13:25:00,38.16,38.19,38.14,38.17,2200.0,38.16,38.19,38.14,38.17,2200.0
2011-08-26 13:30:00,38.18,38.18,38.18,38.18,600.0,38.18,38.18,38.18,38.18,600.0
2011-08-26 13:35:00,38.17,38.18,38.15,38.15,800.0,38.17,38.18,38.15,38.15,800.0
2011-08-26 13:40:00,38.17,38.23,38.17,38.23,2200.0,38.17,38.23,38.17,38.23,2200.0
2011-08-26 13:45:00,38.18,38.27,38.18,38.27,2400.0,38.18,38.27,38.18,38.27,2400.0
2011-08-26 13:50:00,38.24,38.24,38.19,38.22,2600.0,38.24,38.24,38.19,38.22,2600.0
2011-08-26 13:55:00,38.27,38.29,38.23,38.27,2200.0,38.27,38.29,38.23,38.27,2200.0
2011-08-26 14:00:00,38.31,38.31,38.27,38.27,2200.0,38.31,38.31,38.27,38.27,2200.0
2011-08-26 14:05:00,38.23,38.24,38.2,38.23,9800.0,38.23,38.24,38.2,38.23,9800.0
2011-08-26 14:10:00,38.21,38.22,38.18,38.2,9000.0,38.21,38.22,38.18,38.2,9000.0
2011-08-26 14:15:00,38.17,38.24,38.17,38.24,7200.0,38.17,38.24,38.17,38.24,7200.0
2011-08-26 14:20:00,38.26,38.27,38.24,38.26,5200.0,38.26,38.27,38.24,38.26,5200.0
2011-08-26 14:25:00,38.26,38.27,38.18,38.18,9200.0,38.26,38.27,38.18,38.18,9200.0
2011-08-26 14:30:00,38.18,38.22,38.17,38.22,4400.0,38.18,38.22,38.17,38.22,4400.0
2011-08-26 14:35:00,38.22,38.24,38.12,38.17,11200.0,38.22,38.24,38.12,38.17,11200.0
2011-08-26 14:40:00,38.17,38.24,38.17,38.23,4800.0,38.17,38.24,38.17,38.23,4800.0
2011-08-26 14:45:00,38.23,38.26,38.2,38.2,12000.0,38.23,38.26,38.2,38.2,12000.0
2011-08-26 14:50:00,38.22,38.22,38.17,38.18,7000.0,38.22,38.22,38.17,38.18,7000.0
2011-08-26 14:55:00,38.21,38.21,38.14,38.18,9600.0,38.21,38.21,38.14,38.18,9600.0
2011-08-26 15:00:00,38.19,38.19,38.12,38.13,4200.0,38.19,38.19,38.12,38.13,4200.0
2011-08-26 15:05:00,38.13,38.13,38.03,38.03,4200.0,38.13,38.13,38.03,38.03,4200.0
2011-08-26 15:10:00,38.07,38.08,38.02,38.02,5600.0,38.07,38.08,38.02,38.02,5600.0
2011-08-26 15:15:00,38.04,38.04,37.94,38.0,5400.0,38.04,38.04,37.94,38.0,5400.0
2011-08-26 15:20:00,38.01,38.01,37.95,37.97,3000.0,38.01,38.01,37.95,37.97,3000.0
2011-08-26 15:25:00,37.96,37.99,37.95,37.99,3400.0,37.96,37.99,37.95,37.99,3400.0
2011-08-26 15:30:00,37.99,38.08,37.99,38.08,4000.0,37.99,38.08,37.99,38.08,4000.0
2011-08-26 15:35:00,38.07,38.1,38.04,38.1,4200.0,38.07,38.1,38.04,38.1,4200.0
2011-08-26 15:40:00,38.1,38.17,38.1,38.15,5200.0,38.1,38.17,38.1,38.15,5200.0
2011-08-26 15:45:00,38.17,38.2,38.12,38.12,6000.0,38.17,38.2,38.12,38.12,6000.0
2011-08-26 15:50:00,38.12,38.21,38.1,38.19,19000.0,38.12,38.21,38.1,38.19,19000.0
2011-08-26 15:55:00,38.19,38.2,38.13,38.15,20800.0,38.19,38.2,38.13,38.15,20800.0
2011-08-29 09:30:00,38.6,38.8,38.58,38.72,4800.0,38.6,38.8,38.58,38.72,4800.0
2011-08-29 09:35:00,38.84,39.0,38.76,39.0,5400.0,38.84,39.0,38.76,39.0,5400.0
2011-08-29 09:40:00,39.0,39.25,39.0,39.24,9200.0,39.0,39.25,39.0,39.24,9200.0
2011-08-29 09:45:00,39.24,39.26,39.15,39.21,9000.0,39.24,39.26,39.15,39.21,9000.0
2011-08-29 09:50:00,39.24,39.3,39.21,39.21,4800.0,39.24,39.3,39.21,39.21,4800.0
2011-08-29 09:55:00,39.25,39.26,39.21,39.21,4200.0,39.25,39.26,39.21,39.21,4200.0
2011-08-29 10:00:00,39.24,39.35,39.22,39.22,6800.0,39.24,39.35,39.22,39.22,6800.0
2011-08-29 10:05:00,39.18,39.27,39.18,39.26,5200.0,39.18,39.27,39.18,39.26,5200.0
2011-08-29 10:10:00,39.25,39.33,39.24,39.33,4600.0,39.25,39.33,39.24,39.33,4600.0
2011-08-29 10:15:00,39.37,39.44,39.3,39.44,4000.0,39.37,39.44,39.3,39.44,4000.0
2011-08-29 10:20:00,39.39,39.47,39.39,39.47,5600.0,39.39,39.47,39.39,39.47,5600.0
2011-08-29 10:25:00,39.45,39.55,39.43,39.43,6800.0,39.45,39.55,39.43,39.43,6800.0
2011-08-29 10:30:00,39.43,39.44,39.33,39.38,5200.0,39.43,39.44,39.33,39.38,5200.0
2011-08-29 10:35:00,39.4,39.4,39.25,39.29,53800.0,39.4,39.4,39.25,39.29,53800.0
2011-08-29 10:40:00,39.38,39.41,39.33,39.4,4800.0,39.38,39.41,39.33,39.4,4800.0
2011-08-29 10:45:00,39.4,39.51,39.38,39.46,7800.0,39.4,39.51,39.38,39.46,7800.0
2011-08-29 10:50:00,39.41,39.45,39.41,39.44,1000.0,39.41,39.45,39.41,39.44,1000.0
2011-08-29 10:55:00,39.41,39.41,39.36,39.4,2200.0,39.41,39.41,39.36,39.4,2200.0
2011-08-29 11:00:00,39.41,39.41,39.37,39.37,4400.0,39.41,39.41,39.37,39.37,4400.0
2011-08-29 11:05:00,39.35,39.41,39.35,39.37,3400.0,39.35,39.41,39.35,39.37,3400.0
2011-08-29 11:10:00,39.37,39.47,39.37,39.47,4400.0,39.37,39.47,39.37,39.47,4400.0
2011-08-29 11:15:00,39.42,39.49,39.42,39.49,4600.0,39.42,39.49,39.42,39.49,4600.0
2011-08-29 11:20:00,39.49,39.49,39.49,39.49,2200.0,39.49,39.49,39.49,39.49,2200.0
2011-08-29 11:25:00,39.46,39.55,39.46,39.54,5800.0,39.46,39.55,39.46,39.54,5800.0
2011-08-29 11:30:00,39.54,39.6,39.54,39.57,4200.0,39.54,39.6,39.54,39.57,4200.0
2011-08-29 11:35:00,39.58,39.65,39.56,39.65,3600.0,39.58,39.65,39.56,39.65,3600.0
2011-08-29 11:40:00,39.63,39.63,39.6,39.6,1400.0,39.63,39.63,39.6,39.6,1400.0
2011-08-29 11:45:00,39.59,39.73,39.59,39.71,4200.0,39.59,39.73,39.59,39.71,4200.0
2011-08-29 11:50:00,39.72,39.79,39.72,39.79,3400.0,39.72,39.79,39.72,39.79,3400.0
2011-08-29 11:55:00,39.77,39.79,39.77,39.79,1600.0,39.77,39.79,39.77,39.79,1600.0
2011-08-29 12:00:00,39.77,39.82,39.77,39.82,4800.0,39.77,39.82,39.77,39.82,4800.0
2011-08-29 12:05:00,39.82,39.86,39.8,39.84,3000.0,39.82,39.86,39.8,39.84,3000.0
2011-08-29 12:10:00,39.82,39.83,39.8,39.8,600.0,39.82,39.83,39.8,39.8,600.0
2011-08-29 12:15:00,39.81,39.82,39.79,39.81,3600.0,39.81,39.82,39.79,39.81,3600.0
2011-08-29 12:20:00,39.82,39.82,39.79,39.8,1800.0,39.82,39.82,39.79,39.8,1800.0
2011-08-29 12:25:00,39.8,39.81,39.77,39.81,2800.0,39.8,39.81,39.77,39.81,2800.0
2011-08-29 12:30:00,39.81,39.81,39.77,39.77,2000.0,39.81,39.81,39.77,39.77,2000.0
2011-08-29 12:35:00,39.76,39.77,39.74,39.77,4800.0,39.76,39.77,39.74,39.77,4800.0
2011-08-29 12:40:00,39.77,39.81,39.77,39.81,3400.0,39.77,39.81,39.77,39.81,3400.0
2011-08-29 12:45:00,39.83,39.85,39.77,39.77,4600.0,39.83,39.85,39.77,39.77,4600.0
2011-08-29 12:50:00,39.74,39.78,39.74,39.76,2600.0,39.74,39.78,39.74,39.76,2600.0
2011-08-29 12:55:00,39.77,39.79,39.76,39.78,2600.0,39.77,39.79,39.76,39.78,2600.0
2011-08-29 13:00:00,39.8,39.82,39.8,39.82,2200.0,39.8,39.82,39.8,39.82,2200.0
2011-08-29 13:05:00,39.83,39.88,39.83,39.88,600.0,39.83,39.88,39.83,39.88,600.0
2011-08-29 13:10:00,39.91,39.91,39.9,39.9,1400.0,39.91,39.91,39.9,39.9,1400.0
2011-08-29 13:15:00,39.91,39.91,39.88,39.88,2400.0,39.91,39.91,39.88,39.88,2400.0
2011-08-29 13:20:00,39.9,39.91,39.88,39.89,1600.0,39.9,39.91,39.88,39.89,1600.0
2011-08-29 13:25:00,39.89,39.89,39.85,39.85,1800.0,39.89,39.89,39.85,39.85,1800.0
2011-08-29 13:30:00,39.84,39.85,39.82,39.82,4600.0,39.84,39.85,39.82,39.82,4600.0
2011-08-29 13:35:00,39.82,39.83,39.8,39.82,3600.0,39.82,39.83,39.8,39.82,3600.0
2011-08-29 13:40:00,39.83,39.84,39.81,39.84,4200.0,39.83,39.84,39.81,39.84,4200.0
2011-08-29 13:45:00,39.82,39.83,39.81,39.83,1400.0,39.82,39.83,39.81,39.83,1400.0
2011-08-29 13:50:00,39.81,39.84,39.79,39.84,5200.0,39.81,39.84,39.79,39.84,5200.0
2011-08-29 13:55:00,39.84,39.85,39.82,39.84,4400.0,39.84,39.85,39.82,39.84,4400.0
2011-08-29 14:00:00,39.83,39.87,39.81,39.87,4200.0,39.83,39.87,39.81,39.87,4200.0
2011-08-29 14:05:00,39.85,39.92,39.84,39.87,10400.0,39.85,39.92,39.84,39.87,10400.0
2011-08-29 14:10:00,39.88,39.91,39.88,39.89,2600.0,39.88,39.91,39.88,39.89,2600.0
2011-08-29 14:15:00,39.88,39.98,39.88,39.96,19800.0,39.88,39.98,39.88,39.96,19800.0
2011-08-29 14:20:00,39.94,39.96,39.94,39.94,4800.0,39.94,39.96,39.94,39.94,4800.0
2011-08-29 14:25:00,39.95,39.96,39.95,39.96,1400.0,39.95,39.96,39.95,39.96,1400.0
2011-08-29 14:30:00,39.98,39.99,39.86,39.9,25600.0,39.98,39.99,39.86,39.9,25600.0
2011-08-29 14:35:00,39.9,39.9,39.85,39.87,4400.0,39.9,39.9,39.85,39.87,4400.0
2011-08-29 14:40:00,39.87,39.87,39.82,39.82,2000.0,39.87,39.87,39.82,39.82,2000.0
2011-08-29 14:45:00,39.82,39.82,39.79,39.8,3800.0,39.82,39.82,39.79,39.8,3800.0
2011-08-29 14:50:00,39.79,39.82,39.79,39.82,3000.0,39.79,39.82,39.79,39.82,3000.0
2011-08-29 14:55:00,39.83,39.84,39.75,39.76,7400.0,39.83,39.84,39.75,39.76,7400.0
2011-08-29 15:00:00,39.8,39.82,39.77,39.8,4400.0,39.8,39.82,39.77,39.8,4400.0
2011-08-29 15:05:00,39.84,39.85,39.83,39.85,3600.0,39.84,39.85,39.83,39.85,3600.0
2011-08-29 15:10:00,39.85,39.88,39.85,39.85,2800.0,39.85,39.88,39.85,39.85,2800.0
2011-08-29 15:15:00,39.89,39.97,39.88,39.96,18600.0,39.89,39.97,39.88,39.96,18600.0
2011-08-29 15:20:00,39.96,40.07,39.95,40.05,23000.0,39.96,40.07,39.95,40.05,23000.0
2011-08-29 15:25:00,40.05,40.08,40.05,40.06,5200.0,40.05,40.08,40.05,40.06,5200.0
2011-08-29 15:30:00,40.06,40.2,40.06,40.19,27200.0,40.06,40.2,40.06,40.19,27200.0
2011-08-29 15:35:00,40.15,40.26,40.15,40.26,37800.0,40.15,40.26,40.15,40.26,37800.0
2011-08-29 15:40:00,40.24,40.34,40.24,40.32,45600.0,40.24,40.34,40.24,40.32,45600.0
2011-08-29 15:45:00,40.32,40.42,40.32,40.42,53600.0,40.32,40.42,40.32,40.42,53600.0
2011-08-29 15:50:00,40.39,40.48,40.37,40.47,51400.0,40.39,40.48,40.37,40.47,51400.0
2011-08-29 15:55:00,40.48,40.48,40.24,40.25,57600.0,40.48,40.48,40.24,40.25,57600.0
2011-08-30 09:30:00,40.07,40.13,39.68,40.13,11600.0,40.07,40.13,39.68,40.13,11600.0
2011-08-30 09:35:00,40.13,40.37,40.13,40.35,4800.0,40.13,40.37,40.13,40.35,4800.0
2011-08-30 09:40:00,40.33,40.51,40.33,40.45,25000.0,40.33,40.51,40.33,40.45,25000.0
2011-08-30 09:45:00,40.51,40.73,40.48,40.73,7000.0,40.51,40.73,40.48,40.73,7000.0
2011-08-30 09:50:00,40.7,40.85,40.67,40.69,14600.0,40.7,40.85,40.67,40.69,14600.0
2011-08-30 09:55:00,40.69,40.74,40.57,40.68,10600.0,40.69,40.74,40.57,40.68,10600.0
2011-08-30 10:00:00,40.6,40.6,40.23,40.23,7600.0,40.6,40.6,40.23,40.23,7600.0
2011-08-30 10:05:00,40.26,40.38,40.24,40.38,10800.0,40.26,40.38,40.24,40.38,10800.0
2011-08-30 10:10:00,40.4,40.48,40.32,40.48,13000.0,40.4,40.48,40.32,40.48,13000.0
2011-08-30 10:15:00,40.48,40.49,40.41,40.43,8800.0,40.48,40.49,40.41,40.43,8800.0
2011-08-30 10:20:00,40.38,40.47,40.37,40.47,4400.0,40.38,40.47,40.37,40.47,4400.0
2011-08-30 10:25:00,40.47,40.56,40.46,40.56,17800.0,40.47,40.56,40.46,40.56,17800.0
2011-08-30 10:30:00,40.52,40.62,40.48,40.62,3000.0,40.52,40.62,40.48,40.62,3000.0
2011-08-30 10:35:00,40.63,40.63,40.46,40.46,5800.0,40.63,40.63,40.46,40.46,5800.0
2011-08-30 10:40:00,40.48,40.49,40.29,40.29,5200.0,40.48,40.49,40.29,40.29,5200.0
2011-08-30 10:45:00,40.33,40.41,40.21,40.22,9200.0,40.33,40.41,40.21,40.22,9200.0
2011-08-30 10:50:00,40.23,40.24,40.22,40.22,2200.0,40.23,40.24,40.22,40.22,2200.0
2011-08-30 10:55:00,40.22,40.22,40.16,40.17,11600.0,40.22,40.22,40.16,40.17,11600.0
2011-08-30 11:00:00,40.13,40.15,40.11,40.15,3200.0,40.13,40.15,40.11,40.15,3200.0
2011-08-30 11:05:00,40.16,40.2,40.14,40.14,5200.0,40.16,40.2,40.14,40.14,5200.0
2011-08-30 11:10:00,40.14,40.21,40.13,40.19,4600.0,40.14,40.21,40.13,40.19,4600.0
2011-08-30 11:15:00,40.21,40.21,40.06,40.1,5200.0,40.21,40.21,40.06,40.1,5200.0
2011-08-30 11:20:00,40.12,40.13,40.08,40.13,2400.0,40.12,40.13,40.08,40.13,2400.0
2011-08-30 11:25:00,40.13,40.26,40.13,40.21,18200.0,40.13,40.26,40.13,40.21,18200.0
2011-08-30 11:30:00,40.17,40.22,40.17,40.21,3400.0,40.17,40.22,40.17,40.21,3400.0
2011-08-30 11:35:00,40.21,40.43,40.21,40.43,13800.0,40.21,40.43,40.21,40.43,13800.0
2011-08-30 11:40:00,40.47,40.54,40.45,40.52,5000.0,40.47,40.54,40.45,40.52,5000.0
2011-08-30 11:45:00,40.54,40.54,40.38,40.42,4000.0,40.54,40.54,40.38,40.42,4000.0
2011-08-30 11:50:00,40.42,40.42,40.35,40.38,4200.0,40.42,40.42,40.35,40.38,4200.0
2011-08-30 11:55:00,40.39,40.41,40.38,40.4,6000.0,40.39,40.41,40.38,40.4,6000.0
2011-08-30 12:00:00,40.4,40.42,40.35,40.35,6000.0,40.4,40.42,40.35,40.35,6000.0
2011-08-30 12:05:00,40.35,40.37,40.33,40.33,1800.0,40.35,40.37,40.33,40.33,1800.0
2011-08-30 12:10:00,40.29,40.29,40.27,40.27,2000.0,40.29,40.29,40.27,40.27,2000.0
2011-08-30 12:15:00,40.24,40.34,40.24,40.34,1800.0,40.24,40.34,40.24,40.34,1800.0
2011-08-30 12:20:00,40.36,40.4,40.36,40.38,4200.0,40.36,40.4,40.36,40.38,4200.0
2011-08-30 12:25:00,40.37,40.37,40.31,40.31,1400.0,40.37,40.37,40.31,40.31,1400.0
2011-08-30 12:30:00,40.35,40.38,40.32,40.37,3200.0,40.35,40.38,40.32,40.37,3200.0
2011-08-30 12:35:00,40.38,40.38,40.32,40.32,2200.0,40.38,40.38,40.32,40.32,2200.0
2011-08-30 12:40:00,40.34,40.34,40.21,40.21,7200.0,40.34,40.34,40.21,40.21,7200.0
2011-08-30 12:45:00,40.21,40.23,40.18,40.19,1600.0,40.21,40.23,40.18,40.19,1600.0
2011-08-30 12:50:00,40.19,40.19,40.15,40.15,800.0,40.19,40.19,40.15,40.15,800.0
2011-08-30 12:55:00,40.15,40.15,40.12,40.13,3200.0,40.15,40.15,40.12,40.13,3200.0
2011-08-30 13:00:00,40.13,40.13,40.1,40.1,1200.0,40.13,40.13,40.1,40.1,1200.0
2011-08-30 13:05:00,40.1,40.16,40.1,40.16,1600.0,40.1,40.16,40.1,40.16,1600.0
2011-08-30 13:10:00,40.17,40.18,40.13,40.17,2200.0,40.17,40.18,40.13,40.17,2200.0
2011-08-30 13:15:00,40.18,40.19,40.17,40.17,3200.0,40.18,40.19,40.17,40.17,3200.0
2011-08-30 13:20:00,40.2,40.25,40.2,40.24,1800.0,40.2,40.25,40.2,40.24,1800.0
2011-08-30 13:25:00,40.24,40.24,40.17,40.17,2600.0,40.24,40.24,40.17,40.17,2600.0
2011-08-30 13:30:00,40.17,40.17,40.05,40.07,1600.0,40.17,40.17,40.05,40.07,1600.0
2011-08-30 13:35:00,40.08,40.13,40.08,40.13,3000.0,40.08,40.13,40.08,40.13,3000.0
2011-08-30 13:40:00,40.13,40.17,40.13,40.17,3400.0,40.13,40.17,40.13,40.17,3400.0
2011-08-30 13:45:00,40.17,40.24,40.13,40.2,4000.0,40.17,40.24,40.13,40.2,4000.0
2011-08-30 13:50:00,40.2,40.2,40.15,40.17,3000.0,40.2,40.2,40.15,40.17,3000.0
2011-08-30 13:55:00,40.18,40.2,40.17,40.2,5800.0,40.18,40.2,40.17,40.2,5800.0
2011-08-30 14:00:00,40.2,40.23,40.09,40.12,9800.0,40.2,40.23,40.09,40.12,9800.0
2011-08-30 14:05:00,40.12,40.21,40.06,40.21,3800.0,40.12,40.21,40.06,40.21,3800.0
2011-08-30 14:10:00,40.23,40.26,40.17,40.26,6800.0,40.23,40.26,40.17,40.26,6800.0
2011-08-30 14:15:00,40.3,40.3,40.24,40.24,4200.0,40.3,40.3,40.24,40.24,4200.0
2011-08-30 14:20:00,40.24,40.29,40.24,40.26,6600.0,40.24,40.29,40.24,40.26,6600.0
2011-08-30 14:25:00,40.26,40.27,40.23,40.27,4600.0,40.26,40.27,40.23,40.27,4600.0
2011-08-30 14:30:00,40.33,40.34,40.28,40.32,6200.0,40.33,40.34,40.28,40.32,6200.0
2011-08-30 14:35:00,40.32,40.34,40.27,40.27,4200.0,40.32,40.34,40.27,40.27,4200.0
2011-08-30 14:40:00,40.31,40.33,40.25,40.33,9000.0,40.31,40.33,40.25,40.33,9000.0
2011-08-30 14:45:00,40.33,40.36,40.24,40.26,10400.0,40.33,40.36,40.24,40.26,10400.0
2011-08-30 14:50:00,40.31,40.31,40.2,40.21,2000.0,40.31,40.31,40.2,40.21,2000.0
2011-08-30 14:55:00,40.21,40.38,40.21,40.34,7600.0,40.21,40.38,40.21,40.34,7600.0
2011-08-30 15:00:00,40.34,40.35,40.25,40.32,5600.0,40.34,40.35,40.25,40.32,5600.0
2011-08-30 15:05:00,40.31,40.36,40.29,40.34,4600.0,40.31,40.36,40.29,40.34,4600.0
2011-08-30 15:10:00,40.33,40.33,40.22,40.27,4200.0,40.33,40.33,40.22,40.27,4200.0
2011-08-30 15:15:00,40.3,40.35,40.3,40.33,4800.0,40.3,40.35,40.3,40.33,4800.0
2011-08-30 15:20:00,40.32,40.32,40.29,40.32,5800.0,40.32,40.32,40.29,40.32,5800.0
2011-08-30 15:25:00,40.32,40.34,40.27,40.31,6600.0,40.32,40.34,40.27,40.31,6600.0
2011-08-30 15:30:00,40.33,40.44,40.33,40.43,7800.0,40.33,40.44,40.33,40.43,7800.0
2011-08-30 15:35:00,40.43,40.44,40.3,40.31,46200.0,40.43,40.44,40.3,40.31,46200.0
2011-08-30 15:40:00,40.34,40.42,40.3,40.42,11800.0,40.34,40.42,40.3,40.42,11800.0
2011-08-30 15:45:00,40.42,40.43,40.32,40.37,9600.0,40.42,40.43,40.32,40.37,9600.0
2011-08-30 15:50:00,40.35,40.38,40.27,40.3,23600.0,40.35,40.38,40.27,40.3,23600.0
2011-08-30 15:55:00,40.29,40.3,40.17,40.19,25200.0,40.29,40.3,40.17,40.19,25200.0
2011-08-31 09:30:00,40.45,40.52,40.41,40.52,4600.0,40.45,40.52,40.41,40.52,4600.0
2011-08-31 09:35:00,40.66,40.74,40.6,40.6,1000.0,40.66,40.74,40.6,40.6,1000.0
2011-08-31 09:40:00,40.62,40.78,40.61,40.78,1600.0,40.62,40.78,40.61,40.78,1600.0
2011-08-31 09:45:00,40.85,40.88,40.81,40.82,4600.0,40.85,40.88,40.81,40.82,4600.0
2011-08-31 09:50:00,40.89,40.89,40.77,40.84,2800.0,40.89,40.89,40.77,40.84,2800.0
2011-08-31 09:55:00,40.89,40.91,40.83,40.85,3200.0,40.89,40.91,40.83,40.85,3200.0
2011-08-31 10:00:00,40.85,40.93,40.81,40.83,4000.0,40.85,40.93,40.81,40.83,4000.0
2011-08-31 10:05:00,40.8,40.9,40.8,40.9,2800.0,40.8,40.9,40.8,40.9,2800.0
2011-08-31 10:10:00,40.88,40.96,40.88,40.96,2000.0,40.88,40.96,40.88,40.96,2000.0
2011-08-31 10:15:00,41.0,41.08,41.0,41.08,7000.0,41.0,41.08,41.0,41.08,7000.0
2011-08-31 10:20:00,41.08,41.08,40.96,40.99,5600.0,41.08,41.08,40.96,40.99,5600.0
2011-08-31 10:25:00,40.97,41.03,40.96,41.02,11200.0,40.97,41.03,40.96,41.02,11200.0
2011-08-31 10:30:00,41.02,41.17,41.02,41.17,3200.0,41.02,41.17,41.02,41.17,3200.0
2011-08-31 10:35:00,41.17,41.23,41.16,41.16,3400.0,41.17,41.23,41.16,41.16,3400.0
2011-08-31 10:40:00,41.18,41.2,41.17,41.17,2600.0,41.18,41.2,41.17,41.17,2600.0
2011-08-31 10:45:00,41.17,41.22,41.1,41.1,2200.0,41.17,41.22,41.1,41.1,2200.0
2011-08-31 10:50:00,41.12,41.12,41.12,41.12,600.0,41.12,41.12,41.12,41.12,600.0
2011-08-31 10:55:00,41.1,41.1,40.99,40.99,4000.0,41.1,41.1,40.99,40.99,4000.0
2011-08-31 11:00:00,40.97,40.97,40.84,40.87,6600.0,40.97,40.97,40.84,40.87,6600.0
2011-08-31 11:05:00,40.9,40.9,40.84,40.9,2000.0,40.9,40.9,40.84,40.9,2000.0
2011-08-31 11:10:00,40.9,40.99,40.9,40.99,1200.0,40.9,40.99,40.9,40.99,1200.0
2011-08-31 11:15:00,40.99,40.99,40.96,40.96,4000.0,40.99,40.99,40.96,40.96,4000.0
2011-08-31 11:20:00,40.91,40.91,40.83,40.85,1200.0,40.91,40.91,40.83,40.85,1200.0
2011-08-31 11:25:00,40.8,40.87,40.8,40.84,2600.0,40.8,40.87,40.8,40.84,2600.0
2011-08-31 11:30:00,40.83,40.89,40.8,40.8,2400.0,40.83,40.89,40.8,40.8,2400.0
2011-08-31 11:35:00,40.83,40.87,40.83,40.85,2200.0,40.83,40.87,40.83,40.85,2200.0
2011-08-31 11:40:00,40.88,40.92,40.85,40.86,2800.0,40.88,40.92,40.85,40.86,2800.0
2011-08-31 11:45:00,40.88,40.91,40.86,40.86,2400.0,40.88,40.91,40.86,40.86,2400.0
2011-08-31 11:50:00,40.76,40.82,40.76,40.8,1400.0,40.76,40.82,40.76,40.8,1400.0
2011-08-31 11:55:00,40.74,40.74,40.69,40.69,2800.0,40.74,40.74,40.69,40.69,2800.0
2011-08-31 12:00:00,40.69,40.7,40.66,40.66,6600.0,40.69,40.7,40.66,40.66,6600.0
2011-08-31 12:05:00,40.66,40.69,40.65,40.66,7800.0,40.66,40.69,40.65,40.66,7800.0
2011-08-31 12:10:00,40.65,40.7,40.65,40.69,8000.0,40.65,40.7,40.65,40.69,8000.0
2011-08-31 12:15:00,40.69,40.69,40.61,40.61,4400.0,40.69,40.69,40.61,40.61,4400.0
2011-08-31 12:20:00,40.62,40.69,40.62,40.66,4600.0,40.62,40.69,40.62,40.66,4600.0
2011-08-31 12:25:00,40.68,40.69,40.62,40.62,3200.0,40.68,40.69,40.62,40.62,3200.0
2011-08-31 12:30:00,40.65,40.68,40.65,40.68,800.0,40.65,40.68,40.65,40.68,800.0
2011-08-31 12:35:00,40.7,40.73,40.62,40.62,5800.0,40.7,40.73,40.62,40.62,5800.0
2011-08-31 12:40:00,40.63,40.67,40.62,40.62,2400.0,40.63,40.67,40.62,40.62,2400.0
2011-08-31 12:45:00,40.65,40.67,40.65,40.67,1200.0,40.65,40.67,40.65,40.67,1200.0
2011-08-31 12:50:00,40.66,40.72,40.62,40.66,4400.0,40.66,40.72,40.62,40.66,4400.0
2011-08-31 12:55:00,40.65,40.7,40.65,40.67,4200.0,40.65,40.7,40.65,40.67,4200.0
2011-08-31 13:00:00,40.68,40.71,40.6,40.6,5400.0,40.68,40.71,40.6,40.6,5400.0
2011-08-31 13:05:00,40.6,40.63,40.57,40.57,2800.0,40.6,40.63,40.57,40.57,2800.0
2011-08-31 13:10:00,40.57,40.58,40.5,40.51,7000.0,40.57,40.58,40.5,40.51,7000.0
2011-08-31 13:15:00,40.53,40.53,40.47,40.47,2800.0,40.53,40.53,40.47,40.47,2800.0
2011-08-31 13:20:00,40.48,40.48,40.46,40.46,1000.0,40.48,40.48,40.46,40.46,1000.0
2011-08-31 13:25:00,40.46,40.47,40.43,40.43,2400.0,40.46,40.47,40.43,40.43,2400.0
2011-08-31 13:30:00,40.49,40.49,40.48,40.48,1400.0,40.49,40.49,40.48,40.48,1400.0
2011-08-31 13:35:00,40.57,40.59,40.53,40.57,5800.0,40.57,40.59,40.53,40.57,5800.0
2011-08-31 13:40:00,40.57,40.58,40.46,40.46,36200.0,40.57,40.58,40.46,40.46,36200.0
2011-08-31 13:45:00,40.47,40.47,40.41,40.44,4200.0,40.47,40.47,40.41,40.44,4200.0
2011-08-31 13:50:00,40.41,40.41,40.38,40.4,1800.0,40.41,40.41,40.38,40.4,1800.0
2011-08-31 13:55:00,40.4,40.4,40.25,40.25,8800.0,40.4,40.4,40.25,40.25,8800.0
2011-08-31 14:00:00,40.25,40.25,40.15,40.15,6600.0,40.25,40.25,40.15,40.15,6600.0
2011-08-31 14:05:00,40.2,40.2,40.13,40.14,4400.0,40.2,40.2,40.13,40.14,4400.0
2011-08-31 14:10:00,40.15,40.15,40.01,40.01,7000.0,40.15,40.15,40.01,40.01,7000.0
2011-08-31 14:15:00,40.01,40.07,39.98,40.0,6200.0,40.01,40.07,39.98,40.0,6200.0
2011-08-31 14:20:00,40.0,40.02,39.99,40.02,13800.0,40.0,40.02,39.99,40.02,13800.0
2011-08-31 14:25:00,40.06,40.08,40.02,40.02,4600.0,40.06,40.08,40.02,40.02,4600.0
2011-08-31 14:30:00,40.02,40.07,39.98,39.98,7000.0,40.02,40.07,39.98,39.98,7000.0
2011-08-31 14:35:00,39.98,40.05,39.98,40.01,4400.0,39.98,40.05,39.98,40.01,4400.0
2011-08-31 14:40:00,40.03,40.03,39.91,39.91,6800.0,40.03,40.03,39.91,39.91,6800.0
2011-08-31 14:45:00,39.9,39.95,39.89,39.9,8000.0,39.9,39.95,39.89,39.9,8000.0
2011-08-31 14:50:00,39.93,39.93,39.81,39.81,4400.0,39.93,39.93,39.81,39.81,4400.0
2011-08-31 14:55:00,39.81,39.91,39.81,39.91,4600.0,39.81,39.91,39.81,39.91,4600.0
2011-08-31 15:00:00,39.9,39.97,39.87,39.93,6400.0,39.9,39.97,39.87,39.93,6400.0
2011-08-31 15:05:00,39.93,40.01,39.9,39.9,23200.0,39.93,40.01,39.9,39.9,23200.0
2011-08-31 15:10:00,39.91,39.92,39.84,39.88,12800.0,39.91,39.92,39.84,39.88,12800.0
2011-08-31 15:15:00,39.85,39.9,39.82,39.9,35400.0,39.85,39.9,39.82,39.9,35400.0
2011-08-31 15:20:00,39.92,40.05,39.92,40.02,17800.0,39.92,40.05,39.92,40.02,17800.0
2011-08-31 15:25:00,40.02,40.02,39.92,39.98,16200.0,40.02,40.02,39.92,39.98,16200.0
2011-08-31 15:30:00,39.98,39.99,39.93,39.94,18000.0,39.98,39.99,39.93,39.94,18000.0
2011-08-31 15:35:00,39.93,39.98,39.91,39.91,22800.0,39.93,39.98,39.91,39.91,22800.0
2011-08-31 15:40:00,39.91,39.96,39.9,39.91,24200.0,39.91,39.96,39.9,39.91,24200.0
2011-08-31 15:45:00,39.94,39.95,39.89,39.92,40800.0,39.94,39.95,39.89,39.92,40800.0
2011-08-31 15:50:00,39.94,39.97,39.88,39.91,29400.0,39.94,39.97,39.88,39.91,29400.0
2011-08-31 15:55:00,39.91,39.93,39.8,39.88,69200.0,39.91,39.93,39.8,39.88,69200.0
2011-09-01 09:30:00,39.82,39.89,39.7,39.76,11600.0,39.82,39.89,39.7,39.76,11600.0
2011-09-01 09:35:00,39.81,39.81,39.68,39.68,21000.0,39.81,39.81,39.68,39.68,21000.0
2011-09-01 09:40:00,39.65,39.7,39.65,39.67,3600.0,39.65,39.7,39.65,39.67,3600.0
2011-09-01 09:45:00,39.55,39.55,39.38,39.38,14600.0,39.55,39.55,39.38,39.38,14600.0
2011-09-01 09:50:00,39.37,39.49,39.3,39.49,15000.0,39.37,39.49,39.3,39.49,15000.0
2011-09-01 09:55:00,39.46,39.6,39.46,39.58,5000.0,39.46,39.6,39.46,39.58,5000.0
2011-09-01 10:00:00,39.66,40.21,39.58,40.16,16400.0,39.66,40.21,39.58,40.16,16400.0
2011-09-01 10:05:00,40.16,40.24,40.09,40.1,11600.0,40.16,40.24,40.09,40.1,11600.0
2011-09-01 10:10:00,40.11,40.12,39.88,39.91,11200.0,40.11,40.12,39.88,39.91,11200.0
2011-09-01 10:15:00,39.85,39.92,39.82,39.92,8000.0,39.85,39.92,39.82,39.92,8000.0
2011-09-01 10:20:00,39.97,40.01,39.91,40.01,3800.0,39.97,40.01,39.91,40.01,3800.0
2011-09-01 10:25:00,40.01,40.07,39.98,39.99,6800.0,40.01,40.07,39.98,39.99,6800.0
2011-09-01 10:30:00,39.93,39.93,39.82,39.82,4800.0,39.93,39.93,39.82,39.82,4800.0
2011-09-01 10:35:00,39.84,39.92,39.77,39.89,4200.0,39.84,39.92,39.77,39.89,4200.0
2011-09-01 10:40:00,39.95,40.02,39.92,40.01,3200.0,39.95,40.02,39.92,40.01,3200.0
2011-09-01 10:45:00,40.01,40.01,39.9,39.9,2800.0,40.01,40.01,39.9,39.9,2800.0
2011-09-01 10:50:00,39.85,39.93,39.83,39.86,3000.0,39.85,39.93,39.83,39.86,3000.0
2011-09-01 10:55:00,39.83,39.83,39.75,39.82,3000.0,39.83,39.83,39.75,39.82,3000.0
2011-09-01 11:00:00,39.78,39.82,39.74,39.79,2000.0,39.78,39.82,39.74,39.79,2000.0
2011-09-01 11:05:00,39.77,39.77,39.72,39.76,2600.0,39.77,39.77,39.72,39.76,2600.0
2011-09-01 11:10:00,39.72,39.74,39.65,39.74,3400.0,39.72,39.74,39.65,39.74,3400.0
2011-09-01 11:15:00,39.7,39.8,39.7,39.76,3600.0,39.7,39.8,39.7,39.76,3600.0
2011-09-01 11:20:00,39.83,39.85,39.75,39.82,5000.0,39.83,39.85,39.75,39.82,5000.0
2011-09-01 11:25:00,39.82,39.83,39.77,39.79,2000.0,39.82,39.83,39.77,39.79,2000.0
2011-09-01 11:30:00,39.87,39.93,39.85,39.9,5000.0,39.87,39.93,39.85,39.9,5000.0
2011-09-01 11:35:00,39.92,39.93,39.84,39.85,3600.0,39.92,39.93,39.84,39.85,3600.0
2011-09-01 11:40:00,39.85,39.85,39.7,39.73,13800.0,39.85,39.85,39.7,39.73,13800.0
2011-09-01 11:45:00,39.73,39.8,39.73,39.8,3000.0,39.73,39.8,39.73,39.8,3000.0
2011-09-01 11:50:00,39.78,39.84,39.76,39.81,10400.0,39.78,39.84,39.76,39.81,10400.0
2011-09-01 11:55:00,39.8,39.81,39.75,39.77,13400.0,39.8,39.81,39.75,39.77,13400.0
2011-09-01 12:00:00,39.81,39.81,39.74,39.76,5000.0,39.81,39.81,39.74,39.76,5000.0
2011-09-01 12:05:00,39.74,39.8,39.74,39.8,4000.0,39.74,39.8,39.74,39.8,4000.0
2011-09-01 12:10:00,39.79,39.79,39.73,39.77,4600.0,39.79,39.79,39.73,39.77,4600.0
2011-09-01 12:15:00,39.74,39.74,39.67,39.68,2200.0,39.74,39.74,39.67,39.68,2200.0
2011-09-01 12:20:00,39.7,39.76,39.7,39.75,1600.0,39.7,39.76,39.7,39.75,1600.0
2011-09-01 12:25:00,39.77,39.77,39.73,39.77,2000.0,39.77,39.77,39.73,39.77,2000.0
2011-09-01 12:30:00,39.77,39.77,39.7,39.7,6000.0,39.77,39.77,39.7,39.7,6000.0
2011-09-01 12:35:00,39.67,39.71,39.67,39.69,4400.0,39.67,39.71,39.67,39.69,4400.0
2011-09-01 12:40:00,39.7,39.71,39.64,39.64,2000.0,39.7,39.71,39.64,39.64,2000.0
2011-09-01 12:45:00,39.66,39.7,39.66,39.68,1000.0,39.66,39.7,39.66,39.68,1000.0
2011-09-01 12:50:00,39.64,39.66,39.52,39.56,4800.0,39.64,39.66,39.52,39.56,4800.0
2011-09-01 12:55:00,39.58,39.63,39.54,39.54,1600.0,39.58,39.63,39.54,39.54,1600.0
2011-09-01 13:00:00,39.55,39.55,39.52,39.52,4600.0,39.55,39.55,39.52,39.52,4600.0
2011-09-01 13:05:00,39.52,39.52,39.42,39.42,3800.0,39.52,39.52,39.42,39.42,3800.0
2011-09-01 13:10:00,39.44,39.46,39.38,39.46,13800.0,39.44,39.46,39.38,39.46,13800.0
2011-09-01 13:15:00,39.46,39.49,39.42,39.49,2400.0,39.46,39.49,39.42,39.49,2400.0
2011-09-01 13:20:00,39.51,39.52,39.46,39.46,4000.0,39.51,39.52,39.46,39.46,4000.0
2011-09-01 13:25:00,39.45,39.54,39.45,39.52,4600.0,39.45,39.54,39.45,39.52,4600.0
2011-09-01 13:30:00,39.5,39.52,39.47,39.49,4400.0,39.5,39.52,39.47,39.49,4400.0
2011-09-01 13:35:00,39.51,39.51,39.35,39.38,4400.0,39.51,39.51,39.35,39.38,4400.0
2011-09-01 13:40:00,39.42,39.42,39.24,39.3,4600.0,39.42,39.42,39.24,39.3,4600.0
2011-09-01 13:45:00,39.27,39.32,39.26,39.31,2800.0,39.27,39.32,39.26,39.31,2800.0
2011-09-01 13:50:00,39.33,39.33,39.25,39.26,3000.0,39.33,39.33,39.25,39.26,3000.0
2011-09-01 13:55:00,39.27,39.3,39.2,39.2,7400.0,39.27,39.3,39.2,39.2,7400.0
2011-09-01 14:00:00,39.24,39.27,39.2,39.27,14400.0,39.24,39.27,39.2,39.27,14400.0
2011-09-01 14:05:00,39.26,39.3,39.23,39.23,5400.0,39.26,39.3,39.23,39.23,5400.0
2011-09-01 14:10:00,39.27,39.27,39.22,39.25,11000.0,39.27,39.27,39.22,39.25,11000.0
2011-09-01 14:15:00,39.27,39.29,39.18,39.21,9200.0,39.27,39.29,39.18,39.21,9200.0
2011-09-01 14:20:00,39.21,39.23,39.17,39.23,6600.0,39.21,39.23,39.17,39.23,6600.0
2011-09-01 14:25:00,39.2,39.24,39.18,39.18,5600.0,39.2,39.24,39.18,39.18,5600.0
2011-09-01 14:30:00,39.23,39.26,39.15,39.2,14800.0,39.23,39.26,39.15,39.2,14800.0
2011-09-01 14:35:00,39.18,39.22,39.16,39.18,8400.0,39.18,39.22,39.16,39.18,8400.0
2011-09-01 14:40:00,39.21,39.26,39.17,39.17,9400.0,39.21,39.26,39.17,39.17,9400.0
2011-09-01 14:45:00,39.17,39.21,39.14,39.15,17400.0,39.17,39.21,39.14,39.15,17400.0
2011-09-01 14:50:00,39.17,39.18,39.13,39.18,10200.0,39.17,39.18,39.13,39.18,10200.0
2011-09-01 14:55:00,39.18,39.18,39.02,39.02,17400.0,39.18,39.18,39.02,39.02,17400.0
2011-09-01 15:00:00,39.0,39.05,39.0,39.01,14000.0,39.0,39.05,39.0,39.01,14000.0
2011-09-01 15:05:00,38.99,39.02,38.94,38.94,4400.0,38.99,39.02,38.94,38.94,4400.0
2011-09-01 15:10:00,38.97,39.02,38.95,38.98,12200.0,38.97,39.02,38.95,38.98,12200.0
2011-09-01 15:15:00,38.98,39.02,38.97,38.98,10800.0,38.98,39.02,38.97,38.98,10800.0
2011-09-01 15:20:00,38.97,39.03,38.94,38.99,14000.0,38.97,39.03,38.94,38.99,14000.0
2011-09-01 15:25:00,39.0,39.01,38.88,38.88,35000.0,39.0,39.01,38.88,38.88,35000.0
2011-09-01 15:30:00,38.88,38.92,38.84,38.87,22200.0,38.88,38.92,38.84,38.87,22200.0
2011-09-01 15:35:00,38.85,38.88,38.76,38.79,20000.0,38.85,38.88,38.76,38.79,20000.0
2011-09-01 15:40:00,38.77,38.81,38.7,38.75,29600.0,38.77,38.81,38.7,38.75,29600.0
2011-09-01 15:45:00,38.79,38.85,38.74,38.85,37600.0,38.79,38.85,38.74,38.85,37600.0
2011-09-01 15:50:00,38.88,38.96,38.83,38.87,32000.0,38.88,38.96,38.83,38.87,32000.0
2011-09-01 15:55:00,38.87,38.9,38.84,38.9,29600.0,38.87,38.9,38.84,38.9,29600.0
2011-09-02 09:30:00,38.09,38.24,38.09,38.16,8600.0,38.09,38.24,38.09,38.16,8600.0
2011-09-02 09:35:00,38.16,38.18,38.07,38.1,7000.0,38.16,38.18,38.07,38.1,7000.0
2011-09-02 09:40:00,38.1,38.21,38.09,38.16,9400.0,38.1,38.21,38.09,38.16,9400.0
2011-09-02 09:45:00,38.15,38.25,38.13,38.25,11600.0,38.15,38.25,38.13,38.25,11600.0
2011-09-02 09:50:00,38.3,38.38,38.27,38.34,6400.0,38.3,38.38,38.27,38.34,6400.0
2011-09-02 09:55:00,38.34,38.34,38.26,38.26,2800.0,38.34,38.34,38.26,38.26,2800.0
2011-09-02 10:00:00,38.42,38.49,38.35,38.35,5800.0,38.42,38.49,38.35,38.35,5800.0
2011-09-02 10:05:00,38.33,38.52,38.33,38.51,5200.0,38.33,38.52,38.33,38.51,5200.0
2011-09-02 10:10:00,38.52,38.65,38.52,38.6,5800.0,38.52,38.65,38.52,38.6,5800.0
2011-09-02 10:15:00,38.58,38.61,38.53,38.6,4400.0,38.58,38.61,38.53,38.6,4400.0
2011-09-02 10:20:00,38.6,38.61,38.53,38.61,5000.0,38.6,38.61,38.53,38.61,5000.0
2011-09-02 10:25:00,38.6,38.65,38.6,38.6,4800.0,38.6,38.65,38.6,38.6,4800.0
2011-09-02 10:30:00,38.56,38.57,38.5,38.51,5400.0,38.56,38.57,38.5,38.51,5400.0
2011-09-02 10:35:00,38.46,38.51,38.38,38.45,4200.0,38.46,38.51,38.38,38.45,4200.0
2011-09-02 10:40:00,38.49,38.49,38.49,38.49,1000.0,38.49,38.49,38.49,38.49,1000.0
2011-09-02 10:45:00,38.42,38.47,38.4,38.47,1800.0,38.42,38.47,38.4,38.47,1800.0
2011-09-02 10:50:00,38.48,38.54,38.48,38.52,4200.0,38.48,38.54,38.48,38.52,4200.0
2011-09-02 10:55:00,38.52,38.59,38.51,38.59,1200.0,38.52,38.59,38.51,38.59,1200.0
2011-09-02 11:00:00,38.63,38.66,38.6,38.6,2200.0,38.63,38.66,38.6,38.6,2200.0
2011-09-02 11:05:00,38.66,38.71,38.57,38.64,3000.0,38.66,38.71,38.57,38.64,3000.0
2011-09-02 11:10:00,38.64,38.8,38.64,38.8,1600.0,38.64,38.8,38.64,38.8,1600.0
2011-09-02 11:15:00,38.77,38.77,38.69,38.74,2200.0,38.77,38.77,38.69,38.74,2200.0
2011-09-02 11:20:00,38.79,38.84,38.73,38.79,3600.0,38.79,38.84,38.73,38.79,3600.0
2011-09-02 11:25:00,38.84,38.85,38.78,38.81,2400.0,38.84,38.85,38.78,38.81,2400.0
2011-09-02 11:30:00,38.81,38.82,38.76,38.79,2600.0,38.81,38.82,38.76,38.79,2600.0
2011-09-02 11:35:00,38.79,38.84,38.77,38.84,1200.0,38.79,38.84,38.77,38.84,1200.0
2011-09-02 11:40:00,38.84,38.87,38.8,38.84,2200.0,38.84,38.87,38.8,38.84,2200.0
2011-09-02 11:45:00,38.8,38.8,38.8,38.8,200.0,38.8,38.8,38.8,38.8,200.0
2011-09-02 11:50:00,38.79,38.84,38.79,38.84,1200.0,38.79,38.84,38.79,38.84,1200.0
2011-09-02 11:55:00,38.74,38.79,38.69,38.7,4000.0,38.74,38.79,38.69,38.7,4000.0
2011-09-02 12:00:00,38.71,38.79,38.68,38.68,2600.0,38.71,38.79,38.68,38.68,2600.0
2011-09-02 12:05:00,38.7,38.71,38.67,38.67,4200.0,38.7,38.71,38.67,38.67,4200.0
2011-09-02 12:10:00,38.62,38.66,38.57,38.62,5600.0,38.62,38.66,38.57,38.62,5600.0
2011-09-02 12:15:00,38.59,38.6,38.56,38.59,5000.0,38.59,38.6,38.56,38.59,5000.0
2011-09-02 12:20:00,38.59,38.62,38.57,38.57,4200.0,38.59,38.62,38.57,38.57,4200.0
2011-09-02 12:25:00,38.55,38.57,38.5,38.52,2200.0,38.55,38.57,38.5,38.52,2200.0
2011-09-02 12:30:00,38.49,38.52,38.48,38.48,3400.0,38.49,38.52,38.48,38.48,3400.0
2011-09-02 12:35:00,38.48,38.52,38.48,38.52,3000.0,38.48,38.52,38.48,38.52,3000.0
2011-09-02 12:40:00,38.51,38.52,38.45,38.47,3800.0,38.51,38.52,38.45,38.47,3800.0
2011-09-02 12:45:00,38.5,38.5,38.46,38.48,2000.0,38.5,38.5,38.46,38.48,2000.0
2011-09-02 12:50:00,38.45,38.46,38.42,38.42,1800.0,38.45,38.46,38.42,38.42,1800.0
2011-09-02 12:55:00,38.42,38.45,38.4,38.4,3000.0,38.42,38.45,38.4,38.4,3000.0
2011-09-02 13:00:00,38.41,38.41,38.35,38.35,1200.0,38.41,38.41,38.35,38.35,1200.0
2011-09-02 13:05:00,38.35,38.35,38.31,38.31,2000.0,38.35,38.35,38.31,38.31,2000.0
2011-09-02 13:10:00,38.32,38.32,38.28,38.3,2000.0,38.32,38.32,38.28,38.3,2000.0
2011-09-02 13:15:00,38.23,38.26,38.21,38.21,2800.0,38.23,38.26,38.21,38.21,2800.0
2011-09-02 13:20:00,38.2,38.2,38.18,38.19,1800.0,38.2,38.2,38.18,38.19,1800.0
2011-09-02 13:25:00,38.19,38.2,38.14,38.14,2800.0,38.19,38.2,38.14,38.14,2800.0
2011-09-02 13:30:00,38.17,38.21,38.16,38.18,3600.0,38.17,38.21,38.16,38.18,3600.0
2011-09-02 13:35:00,38.16,38.16,38.13,38.13,2200.0,38.16,38.16,38.13,38.13,2200.0
2011-09-02 13:40:00,38.13,38.17,38.04,38.04,7600.0,38.13,38.17,38.04,38.04,7600.0
2011-09-02 13:45:00,38.04,38.06,38.01,38.02,7000.0,38.04,38.06,38.01,38.02,7000.0
2011-09-02 13:50:00,38.02,38.05,38.01,38.01,4400.0,38.02,38.05,38.01,38.01,4400.0
2011-09-02 13:55:00,38.03,38.06,38.03,38.05,3200.0,38.03,38.06,38.03,38.05,3200.0
2011-09-02 14:00:00,38.05,38.09,38.04,38.06,6800.0,38.05,38.09,38.04,38.06,6800.0
2011-09-02 14:05:00,38.04,38.04,38.02,38.02,4200.0,38.04,38.04,38.02,38.02,4200.0
2011-09-02 14:10:00,38.04,38.04,37.92,37.95,6600.0,38.04,38.04,37.92,37.95,6600.0
2011-09-02 14:15:00,37.92,37.92,37.88,37.91,2800.0,37.92,37.92,37.88,37.91,2800.0
2011-09-02 14:20:00,37.97,37.97,37.9,37.91,3800.0,37.97,37.97,37.9,37.91,3800.0
2011-09-02 14:25:00,37.92,37.97,37.9,37.9,3200.0,37.92,37.97,37.9,37.9,3200.0
2011-09-02 14:30:00,37.9,37.9,37.79,37.79,4000.0,37.9,37.9,37.79,37.79,4000.0
2011-09-02 14:35:00,37.83,37.84,37.77,37.82,4400.0,37.83,37.84,37.77,37.82,4400.0
2011-09-02 14:40:00,37.79,37.91,37.79,37.81,6200.0,37.79,37.91,37.79,37.81,6200.0
2011-09-02 14:45:00,37.79,37.81,37.76,37.76,4200.0,37.79,37.81,37.76,37.76,4200.0
2011-09-02 14:50:00,37.77,37.81,37.72,37.8,3800.0,37.77,37.81,37.72,37.8,3800.0
2011-09-02 14:55:00,37.8,37.81,37.75,37.75,3600.0,37.8,37.81,37.75,37.75,3600.0
2011-09-02 15:00:00,37.75,37.81,37.73,37.73,3800.0,37.75,37.81,37.73,37.73,3800.0
2011-09-02 15:05:00,37.73,37.75,37.7,37.72,6200.0,37.73,37.75,37.7,37.72,6200.0
2011-09-02 15:10:00,37.71,37.74,37.66,37.74,3600.0,37.71,37.74,37.66,37.74,3600.0
2011-09-02 15:15:00,37.71,37.73,37.66,37.71,8000.0,37.71,37.73,37.66,37.71,8000.0
2011-09-02 15:20:00,37.71,37.81,37.71,37.77,5400.0,37.71,37.81,37.71,37.77,5400.0
2011-09-02 15:25:00,37.78,37.81,37.74,37.77,6400.0,37.78,37.81,37.74,37.77,6400.0
2011-09-02 15:30:00,37.77,37.84,37.72,37.84,6600.0,37.77,37.84,37.72,37.84,6600.0
2011-09-02 15:35:00,37.82,37.87,37.79,37.87,7200.0,37.82,37.87,37.79,37.87,7200.0
2011-09-02 15:40:00,37.87,38.0,37.85,37.93,25200.0,37.87,38.0,37.85,37.93,25200.0
2011-09-02 15:45:00,37.94,37.94,37.82,37.82,12600.0,37.94,37.94,37.82,37.82,12600.0
2011-09-02 15:50:00,37.8,37.84,37.74,37.84,15600.0,37.8,37.84,37.74,37.84,15600.0
2011-09-02 15:55:00,37.84,37.87,37.7,37.77,31400.0,37.84,37.87,37.7,37.77,31400.0
2011-09-06 09:30:00,36.71,36.83,36.63,36.63,12200.0,36.71,36.83,36.63,36.63,12200.0
2011-09-06 09:35:00,36.69,36.74,36.66,36.73,2600.0,36.69,36.74,36.66,36.73,2600.0
2011-09-06 09:40:00,36.73,36.73,36.59,36.68,3800.0,36.73,36.73,36.59,36.68,3800.0
2011-09-06 09:45:00,36.74,36.79,36.74,36.74,3600.0,36.74,36.79,36.74,36.74,3600.0
2011-09-06 09:50:00,36.74,36.87,36.7,36.87,4400.0,36.74,36.87,36.7,36.87,4400.0
2011-09-06 09:55:00,36.93,36.95,36.93,36.93,3200.0,36.93,36.95,36.93,36.93,3200.0
2011-09-06 10:00:00,36.99,37.08,36.99,37.03,5200.0,36.99,37.08,36.99,37.03,5200.0
2011-09-06 10:05:00,37.12,37.15,37.07,37.15,5000.0,37.12,37.15,37.07,37.15,5000.0
2011-09-06 10:10:00,37.18,37.18,36.93,36.97,6200.0,37.18,37.18,36.93,36.97,6200.0
2011-09-06 10:15:00,36.92,37.01,36.89,36.95,3000.0,36.92,37.01,36.89,36.95,3000.0
2011-09-06 10:20:00,36.92,36.92,36.88,36.88,4400.0,36.92,36.92,36.88,36.88,4400.0
2011-09-06 10:25:00,36.92,36.92,36.77,36.77,2000.0,36.92,36.92,36.77,36.77,2000.0
2011-09-06 10:30:00,36.74,36.8,36.71,36.71,1200.0,36.74,36.8,36.71,36.71,1200.0
2011-09-06 10:35:00,36.75,36.8,36.72,36.74,6600.0,36.75,36.8,36.72,36.74,6600.0
2011-09-06 10:40:00,36.77,36.79,36.74,36.79,3400.0,36.77,36.79,36.74,36.79,3400.0
2011-09-06 10:45:00,36.69,36.76,36.69,36.76,5000.0,36.69,36.76,36.69,36.76,5000.0
2011-09-06 10:50:00,36.76,36.86,36.76,36.86,2000.0,36.76,36.86,36.76,36.86,2000.0
2011-09-06 10:55:00,36.86,36.89,36.84,36.86,2600.0,36.86,36.89,36.84,36.86,2600.0
2011-09-06 11:00:00,36.88,36.88,36.83,36.83,1400.0,36.88,36.88,36.83,36.83,1400.0
2011-09-06 11:05:00,36.83,36.84,36.83,36.84,800.0,36.83,36.84,36.83,36.84,800.0
2011-09-06 11:10:00,36.84,36.91,36.84,36.91,800.0,36.84,36.91,36.84,36.91,800.0
2011-09-06 11:15:00,36.95,37.07,36.95,37.07,4400.0,36.95,37.07,36.95,37.07,4400.0
2011-09-06 11:20:00,37.02,37.09,37.02,37.09,1400.0,37.02,37.09,37.02,37.09,1400.0
2011-09-06 11:25:00,37.09,37.12,37.09,37.12,1200.0,37.09,37.12,37.09,37.12,1200.0
2011-09-06 11:30:00,37.15,37.23,37.15,37.23,2400.0,37.15,37.23,37.15,37.23,2400.0
2011-09-06 11:35:00,37.27,37.28,37.2,37.2,4400.0,37.27,37.28,37.2,37.2,4400.0
2011-09-06 11:40:00,37.18,37.19,37.17,37.18,2600.0,37.18,37.19,37.17,37.18,2600.0
2011-09-06 11:45:00,37.17,37.17,37.1,37.12,1400.0,37.17,37.17,37.1,37.12,1400.0
2011-09-06 11:50:00,37.09,37.15,37.09,37.15,2400.0,37.09,37.15,37.09,37.15,2400.0
2011-09-06 11:55:00,37.21,37.21,37.21,37.21,400.0,37.21,37.21,37.21,37.21,400.0
2011-09-06 12:00:00,37.2,37.23,37.2,37.22,1800.0,37.2,37.23,37.2,37.22,1800.0
2011-09-06 12:05:00,37.3,37.3,37.25,37.25,1000.0,37.3,37.3,37.25,37.25,1000.0
2011-09-06 12:10:00,37.24,37.27,37.24,37.27,2600.0,37.24,37.27,37.24,37.27,2600.0
2011-09-06 12:15:00,37.24,37.3,37.24,37.3,2000.0,37.24,37.3,37.24,37.3,2000.0
2011-09-06 12:20:00,37.4,37.4,37.38,37.38,1200.0,37.4,37.4,37.38,37.38,1200.0
2011-09-06 12:25:00,37.37,37.37,37.32,37.34,1800.0,37.37,37.37,37.32,37.34,1800.0
2011-09-06 12:30:00,37.31,37.32,37.27,37.27,2200.0,37.31,37.32,37.27,37.27,2200.0
2011-09-06 12:35:00,37.27,37.29,37.21,37.24,2600.0,37.27,37.29,37.21,37.24,2600.0
2011-09-06 12:40:00,37.26,37.26,37.22,37.23,1400.0,37.26,37.26,37.22,37.23,1400.0
2011-09-06 12:45:00,37.23,37.23,37.2,37.23,6200.0,37.23,37.23,37.2,37.23,6200.0
2011-09-06 12:50:00,37.22,37.22,37.16,37.16,3400.0,37.22,37.22,37.16,37.16,3400.0
2011-09-06 12:55:00,37.18,37.22,37.18,37.2,2400.0,37.18,37.22,37.18,37.2,2400.0
2011-09-06 13:00:00,37.22,37.23,37.2,37.2,2400.0,37.22,37.23,37.2,37.2,2400.0
2011-09-06 13:05:00,37.21,37.28,37.21,37.24,11800.0,37.21,37.28,37.21,37.24,11800.0
2011-09-06 13:10:00,37.26,37.3,37.25,37.26,17000.0,37.26,37.3,37.25,37.26,17000.0
2011-09-06 13:15:00,37.26,37.28,37.2,37.21,14000.0,37.26,37.28,37.2,37.21,14000.0
2011-09-06 13:20:00,37.21,37.28,37.2,37.25,24400.0,37.21,37.28,37.2,37.25,24400.0
2011-09-06 13:25:00,37.25,37.27,37.19,37.19,4000.0,37.25,37.27,37.19,37.19,4000.0
2011-09-06 13:30:00,37.17,37.19,37.15,37.19,4200.0,37.17,37.19,37.15,37.19,4200.0
2011-09-06 13:35:00,37.18,37.24,37.15,37.24,2200.0,37.18,37.24,37.15,37.24,2200.0
2011-09-06 13:40:00,37.26,37.34,37.26,37.34,2400.0,37.26,37.34,37.26,37.34,2400.0
2011-09-06 13:45:00,37.37,37.43,37.34,37.43,3400.0,37.37,37.43,37.34,37.43,3400.0
2011-09-06 13:50:00,37.45,37.48,37.45,37.47,4200.0,37.45,37.48,37.45,37.47,4200.0
2011-09-06 13:55:00,37.5,37.52,37.47,37.49,6000.0,37.5,37.52,37.47,37.49,6000.0
2011-09-06 14:00:00,37.46,37.5,37.46,37.49,6800.0,37.46,37.5,37.46,37.49,6800.0
2011-09-06 14:05:00,37.54,37.58,37.53,37.57,2800.0,37.54,37.58,37.53,37.57,2800.0
2011-09-06 14:10:00,37.6,37.65,37.6,37.65,2400.0,37.6,37.65,37.6,37.65,2400.0
2011-09-06 14:15:00,37.67,37.69,37.63,37.67,2400.0,37.67,37.69,37.63,37.67,2400.0
2011-09-06 14:20:00,37.72,37.72,37.68,37.7,2200.0,37.72,37.72,37.68,37.7,2200.0
2011-09-06 14:25:00,37.68,37.76,37.68,37.72,8000.0,37.68,37.76,37.68,37.72,8000.0
2011-09-06 14:30:00,37.73,37.74,37.66,37.68,3600.0,37.73,37.74,37.66,37.68,3600.0
2011-09-06 14:35:00,37.7,37.73,37.66,37.67,5000.0,37.7,37.73,37.66,37.67,5000.0
2011-09-06 14:40:00,37.65,37.67,37.61,37.67,2800.0,37.65,37.67,37.61,37.67,2800.0
2011-09-06 14:45:00,37.64,37.67,37.57,37.57,8200.0,37.64,37.67,37.57,37.57,8200.0
2011-09-06 14:50:00,37.55,37.6,37.5,37.5,5800.0,37.55,37.6,37.5,37.5,5800.0
2011-09-06 14:55:00,37.49,37.54,37.45,37.46,4800.0,37.49,37.54,37.45,37.46,4800.0
2011-09-06 15:00:00,37.45,37.48,37.34,37.35,6200.0,37.45,37.48,37.34,37.35,6200.0
2011-09-06 15:05:00,37.35,37.38,37.29,37.36,6000.0,37.35,37.38,37.29,37.36,6000.0
2011-09-06 15:10:00,37.36,37.42,37.34,37.37,10600.0,37.36,37.42,37.34,37.37,10600.0
2011-09-06 15:15:00,37.35,37.38,37.34,37.35,7000.0,37.35,37.38,37.34,37.35,7000.0
2011-09-06 15:20:00,37.36,37.48,37.36,37.47,8800.0,37.36,37.48,37.36,37.47,8800.0
2011-09-06 15:25:00,37.48,37.49,37.38,37.41,9600.0,37.48,37.49,37.38,37.41,9600.0
2011-09-06 15:30:00,37.35,37.4,37.32,37.35,11800.0,37.35,37.4,37.32,37.35,11800.0
2011-09-06 15:35:00,37.33,37.49,37.33,37.46,9800.0,37.33,37.49,37.33,37.46,9800.0
2011-09-06 15:40:00,37.48,37.55,37.46,37.54,10000.0,37.48,37.55,37.46,37.54,10000.0
2011-09-06 15:45:00,37.53,37.6,37.47,37.59,13000.0,37.53,37.6,37.47,37.59,13000.0
2011-09-06 15:50:00,37.57,37.69,37.52,37.68,13000.0,37.57,37.69,37.52,37.68,13000.0
2011-09-06 15:55:00,37.67,37.71,37.6,37.68,27000.0,37.67,37.71,37.6,37.68,27000.0
2011-09-07 09:30:00,38.24,38.26,38.04,38.04,13800.0,38.24,38.26,38.04,38.04,13800.0
2011-09-07 09:35:00,38.1,38.2,38.1,38.12,2200.0,38.1,38.2,38.1,38.12,2200.0
2011-09-07 09:40:00,38.17,38.21,38.12,38.21,12000.0,38.17,38.21,38.12,38.21,12000.0
2011-09-07 09:45:00,38.21,38.24,38.06,38.07,8400.0,38.21,38.24,38.06,38.07,8400.0
2011-09-07 09:50:00,38.11,38.16,38.08,38.11,6200.0,38.11,38.16,38.08,38.11,6200.0
2011-09-07 09:55:00,38.12,38.13,38.02,38.09,18800.0,38.12,38.13,38.02,38.09,18800.0
2011-09-07 10:00:00,38.12,38.16,38.1,38.16,6000.0,38.12,38.16,38.1,38.16,6000.0
2011-09-07 10:05:00,38.15,38.16,38.05,38.08,16200.0,38.15,38.16,38.05,38.08,16200.0
2011-09-07 10:10:00,38.1,38.12,38.06,38.07,9600.0,38.1,38.12,38.06,38.07,9600.0
2011-09-07 10:15:00,38.07,38.07,37.99,38.0,6200.0,38.07,38.07,37.99,38.0,6200.0
2011-09-07 10:20:00,38.02,38.05,37.98,38.03,8600.0,38.02,38.05,37.98,38.03,8600.0
2011-09-07 10:25:00,38.02,38.02,37.91,37.91,14000.0,38.02,38.02,37.91,37.91,14000.0
2011-09-07 10:30:00,37.91,37.99,37.88,37.88,14200.0,37.91,37.99,37.88,37.88,14200.0
2011-09-07 10:35:00,37.85,37.89,37.85,37.88,1400.0,37.85,37.89,37.85,37.88,1400.0
2011-09-07 10:40:00,37.94,37.98,37.85,37.85,22600.0,37.94,37.98,37.85,37.85,22600.0
2011-09-07 10:45:00,37.85,37.9,37.82,37.86,4200.0,37.85,37.9,37.82,37.86,4200.0
2011-09-07 10:50:00,37.85,37.86,37.84,37.86,1200.0,37.85,37.86,37.84,37.86,1200.0
2011-09-07 10:55:00,37.88,37.95,37.87,37.93,9800.0,37.88,37.95,37.87,37.93,9800.0
2011-09-07 11:00:00,37.93,37.97,37.92,37.94,2400.0,37.93,37.97,37.92,37.94,2400.0
2011-09-07 11:05:00,38.02,38.03,37.99,38.01,14600.0,38.02,38.03,37.99,38.01,14600.0
2011-09-07 11:10:00,38.02,38.06,37.99,38.04,14000.0,38.02,38.06,37.99,38.04,14000.0
2011-09-07 11:15:00,38.04,38.08,37.98,38.08,108600.0,38.04,38.08,37.98,38.08,108600.0
2011-09-07 11:20:00,38.08,38.16,38.08,38.16,5000.0,38.08,38.16,38.08,38.16,5000.0
2011-09-07 11:25:00,38.14,38.26,38.14,38.22,6400.0,38.14,38.26,38.14,38.22,6400.0
2011-09-07 11:30:00,38.24,38.26,38.22,38.26,4200.0,38.24,38.26,38.22,38.26,4200.0
2011-09-07 11:35:00,38.28,38.31,38.24,38.27,7800.0,38.28,38.31,38.24,38.27,7800.0
2011-09-07 11:40:00,38.26,38.34,38.26,38.34,4000.0,38.26,38.34,38.26,38.34,4000.0
2011-09-07 11:45:00,38.34,38.4,38.33,38.4,3200.0,38.34,38.4,38.33,38.4,3200.0
2011-09-07 11:50:00,38.4,38.43,38.4,38.43,2400.0,38.4,38.43,38.4,38.43,2400.0
2011-09-07 11:55:00,38.43,38.46,38.42,38.46,5600.0,38.43,38.46,38.42,38.46,5600.0
2011-09-07 12:00:00,38.45,38.46,38.43,38.44,6400.0,38.45,38.46,38.43,38.44,6400.0
2011-09-07 12:05:00,38.45,38.46,38.44,38.44,2400.0,38.45,38.46,38.44,38.44,2400.0
2011-09-07 12:10:00,38.45,38.49,38.44,38.49,2400.0,38.45,38.49,38.44,38.49,2400.0
2011-09-07 12:15:00,38.49,38.53,38.46,38.5,22000.0,38.49,38.53,38.46,38.5,22000.0
2011-09-07 12:20:00,38.49,38.49,38.44,38.49,3600.0,38.49,38.49,38.44,38.49,3600.0
2011-09-07 12:25:00,38.49,38.49,38.48,38.49,1800.0,38.49,38.49,38.48,38.49,1800.0
2011-09-07 12:30:00,38.49,38.54,38.49,38.52,17200.0,38.49,38.54,38.49,38.52,17200.0
2011-09-07 12:35:00,38.52,38.56,38.52,38.56,6800.0,38.52,38.56,38.52,38.56,6800.0
2011-09-07 12:40:00,38.6,38.64,38.59,38.63,8200.0,38.6,38.64,38.59,38.63,8200.0
2011-09-07 12:45:00,38.63,38.66,38.6,38.6,7400.0,38.63,38.66,38.6,38.6,7400.0
2011-09-07 12:50:00,38.6,38.63,38.58,38.61,4400.0,38.6,38.63,38.58,38.61,4400.0
2011-09-07 12:55:00,38.6,38.63,38.57,38.57,4600.0,38.6,38.63,38.57,38.57,4600.0
2011-09-07 13:00:00,38.58,38.6,38.57,38.6,1400.0,38.58,38.6,38.57,38.6,1400.0
2011-09-07 13:05:00,38.62,38.67,38.6,38.67,6000.0,38.62,38.67,38.6,38.67,6000.0
2011-09-07 13:10:00,38.66,38.69,38.64,38.69,7000.0,38.66,38.69,38.64,38.69,7000.0
2011-09-07 13:15:00,38.67,38.68,38.67,38.68,3600.0,38.67,38.68,38.67,38.68,3600.0
2011-09-07 13:20:00,38.7,38.71,38.68,38.69,3200.0,38.7,38.71,38.68,38.69,3200.0
2011-09-07 13:25:00,38.69,38.69,38.62,38.63,6400.0,38.69,38.69,38.62,38.63,6400.0
2011-09-07 13:30:00,38.63,38.63,38.58,38.58,6200.0,38.63,38.63,38.58,38.58,6200.0
2011-09-07 13:35:00,38.58,38.59,38.55,38.55,2800.0,38.58,38.59,38.55,38.55,2800.0
2011-09-07 13:40:00,38.55,38.56,38.51,38.52,3800.0,38.55,38.56,38.51,38.52,3800.0
2011-09-07 13:45:00,38.53,38.54,38.53,38.54,600.0,38.53,38.54,38.53,38.54,600.0
2011-09-07 13:50:00,38.57,38.59,38.57,38.58,1800.0,38.57,38.59,38.57,38.58,1800.0
2011-09-07 13:55:00,38.6,38.63,38.6,38.6,7000.0,38.6,38.63,38.6,38.6,7000.0
2011-09-07 14:00:00,38.6,38.63,38.59,38.63,7800.0,38.6,38.63,38.59,38.63,7800.0
2011-09-07 14:05:00,38.63,38.65,38.62,38.65,5000.0,38.63,38.65,38.62,38.65,5000.0
2011-09-07 14:10:00,38.65,38.65,38.62,38.65,7200.0,38.65,38.65,38.62,38.65,7200.0
2011-09-07 14:15:00,38.65,38.68,38.6,38.65,10000.0,38.65,38.68,38.6,38.65,10000.0
2011-09-07 14:20:00,38.65,38.68,38.64,38.66,2600.0,38.65,38.68,38.64,38.66,2600.0
2011-09-07 14:25:00,38.66,38.72,38.64,38.72,5400.0,38.66,38.72,38.64,38.72,5400.0
2011-09-07 14:30:00,38.71,38.71,38.69,38.69,4400.0,38.71,38.71,38.69,38.69,4400.0
2011-09-07 14:35:00,38.71,38.77,38.71,38.73,5200.0,38.71,38.77,38.71,38.73,5200.0
2011-09-07 14:40:00,38.73,38.76,38.72,38.73,13800.0,38.73,38.76,38.72,38.73,13800.0
2011-09-07 14:45:00,38.76,38.8,38.76,38.8,3600.0,38.76,38.8,38.76,38.8,3600.0
2011-09-07 14:50:00,38.77,38.77,38.73,38.73,7200.0,38.77,38.77,38.73,38.73,7200.0
2011-09-07 14:55:00,38.74,38.77,38.72,38.77,9400.0,38.74,38.77,38.72,38.77,9400.0
2011-09-07 15:00:00,38.79,38.8,38.75,38.76,6200.0,38.79,38.8,38.75,38.76,6200.0
2011-09-07 15:05:00,38.76,38.76,38.74,38.76,5200.0,38.76,38.76,38.74,38.76,5200.0
2011-09-07 15:10:00,38.76,38.77,38.73,38.76,7000.0,38.76,38.77,38.73,38.76,7000.0
2011-09-07 15:15:00,38.77,38.81,38.76,38.77,14200.0,38.77,38.81,38.76,38.77,14200.0
2011-09-07 15:20:00,38.79,38.8,38.74,38.74,10800.0,38.79,38.8,38.74,38.74,10800.0
2011-09-07 15:25:00,38.74,38.8,38.74,38.8,13400.0,38.74,38.8,38.74,38.8,13400.0
2011-09-07 15:30:00,38.8,38.8,38.77,38.77,12200.0,38.8,38.8,38.77,38.77,12200.0
2011-09-07 15:35:00,38.77,38.77,38.73,38.76,17200.0,38.77,38.77,38.73,38.76,17200.0
2011-09-07 15:40:00,38.76,38.8,38.76,38.76,31000.0,38.76,38.8,38.76,38.76,31000.0
2011-09-07 15:45:00,38.77,38.84,38.76,38.81,10200.0,38.77,38.84,38.76,38.81,10200.0
2011-09-07 15:50:00,38.8,38.8,38.74,38.77,13000.0,38.8,38.8,38.74,38.77,13000.0
2011-09-07 15:55:00,38.81,38.82,38.77,38.8,29600.0,38.81,38.82,38.77,38.8,29600.0
2011-09-08 09:30:00,37.79,38.77,37.79,38.66,11800.0,37.79,38.77,37.79,38.66,11800.0
2011-09-08 09:35:00,38.65,38.76,38.59,38.65,9600.0,38.65,38.76,38.59,38.65,9600.0
2011-09-08 09:40:00,38.62,38.67,38.62,38.67,2400.0,38.62,38.67,38.62,38.67,2400.0
2011-09-08 09:45:00,38.59,38.59,38.49,38.56,2000.0,38.59,38.59,38.49,38.56,2000.0
2011-09-08 09:50:00,38.57,38.57,38.49,38.5,1400.0,38.57,38.57,38.49,38.5,1400.0
2011-09-08 09:55:00,38.5,38.5,38.42,38.44,4800.0,38.5,38.5,38.42,38.44,4800.0
2011-09-08 10:00:00,38.42,38.44,38.3,38.42,6800.0,38.42,38.44,38.3,38.42,6800.0
2011-09-08 10:05:00,38.39,38.55,38.39,38.52,4600.0,38.39,38.55,38.39,38.52,4600.0
2011-09-08 10:10:00,38.52,38.59,38.52,38.58,2400.0,38.52,38.59,38.52,38.58,2400.0
2011-09-08 10:15:00,38.58,38.67,38.52,38.63,4600.0,38.58,38.67,38.52,38.63,4600.0
2011-09-08 10:20:00,38.64,38.64,38.58,38.6,9800.0,38.64,38.64,38.58,38.6,9800.0
2011-09-08 10:25:00,38.63,38.63,38.62,38.62,5800.0,38.63,38.63,38.62,38.62,5800.0
2011-09-08 10:30:00,38.59,38.72,38.59,38.72,3200.0,38.59,38.72,38.59,38.72,3200.0
2011-09-08 10:35:00,38.7,38.7,38.67,38.67,1800.0,38.7,38.7,38.67,38.67,1800.0
2011-09-08 10:40:00,38.73,38.73,38.67,38.68,3600.0,38.73,38.73,38.67,38.68,3600.0
2011-09-08 10:45:00,38.72,38.72,38.65,38.65,3000.0,38.72,38.72,38.65,38.65,3000.0
2011-09-08 10:50:00,38.63,38.7,38.63,38.7,800.0,38.63,38.7,38.63,38.7,800.0
2011-09-08 10:55:00,38.7,38.77,38.7,38.73,8400.0,38.7,38.77,38.7,38.73,8400.0
2011-09-08 11:00:00,38.77,38.8,38.76,38.78,4600.0,38.77,38.8,38.76,38.78,4600.0
2011-09-08 11:05:00,38.78,38.81,38.77,38.81,2600.0,38.78,38.81,38.77,38.81,2600.0
2011-09-08 11:10:00,38.79,38.79,38.73,38.73,1200.0,38.79,38.79,38.73,38.73,1200.0
2011-09-08 11:15:00,38.74,38.79,38.73,38.77,2800.0,38.74,38.79,38.73,38.77,2800.0
2011-09-08 11:20:00,38.74,38.8,38.74,38.74,2600.0,38.74,38.8,38.74,38.74,2600.0
2011-09-08 11:25:00,38.74,38.77,38.73,38.74,1000.0,38.74,38.77,38.73,38.74,1000.0
2011-09-08 11:30:00,38.7,38.77,38.7,38.74,4000.0,38.7,38.77,38.7,38.74,4000.0
2011-09-08 11:35:00,38.74,38.78,38.74,38.78,1400.0,38.74,38.78,38.74,38.78,1400.0
2011-09-08 11:40:00,38.8,38.86,38.8,38.82,4200.0,38.8,38.86,38.8,38.82,4200.0
2011-09-08 11:45:00,38.81,38.81,38.68,38.68,3600.0,38.81,38.81,38.68,38.68,3600.0
2011-09-08 11:50:00,38.68,38.74,38.65,38.65,4400.0,38.68,38.74,38.65,38.65,4400.0
2011-09-08 11:55:00,38.62,38.62,38.53,38.53,3200.0,38.62,38.62,38.53,38.53,3200.0
2011-09-08 12:00:00,38.52,38.54,38.45,38.45,8200.0,38.52,38.54,38.45,38.45,8200.0
2011-09-08 12:05:00,38.49,38.52,38.49,38.51,53800.0,38.49,38.52,38.49,38.51,53800.0
2011-09-08 12:10:00,38.51,38.56,38.5,38.52,9600.0,38.51,38.56,38.5,38.52,9600.0
2011-09-08 12:15:00,38.6,38.61,38.58,38.59,2800.0,38.6,38.61,38.58,38.59,2800.0
2011-09-08 12:20:00,38.6,38.6,38.6,38.6,600.0,38.6,38.6,38.6,38.6,600.0
2011-09-08 12:25:00,38.62,38.62,38.55,38.55,2400.0,38.62,38.62,38.55,38.55,2400.0
2011-09-08 12:30:00,38.55,38.55,38.51,38.52,1400.0,38.55,38.55,38.51,38.52,1400.0
2011-09-08 12:35:00,38.54,38.59,38.53,38.53,3800.0,38.54,38.59,38.53,38.53,3800.0
2011-09-08 12:40:00,38.55,38.6,38.53,38.57,5200.0,38.55,38.6,38.53,38.57,5200.0
2011-09-08 12:45:00,38.5,38.56,38.49,38.56,1800.0,38.5,38.56,38.49,38.56,1800.0
2011-09-08 12:50:00,38.54,38.6,38.54,38.56,9000.0,38.54,38.6,38.54,38.56,9000.0
2011-09-08 12:55:00,38.54,38.59,38.52,38.57,6000.0,38.54,38.59,38.52,38.57,6000.0
2011-09-08 13:00:00,38.59,38.6,38.55,38.57,7800.0,38.59,38.6,38.55,38.57,7800.0
2011-09-08 13:05:00,38.56,38.63,38.56,38.63,1800.0,38.56,38.63,38.56,38.63,1800.0
2011-09-08 13:10:00,38.62,38.62,38.52,38.52,2600.0,38.62,38.62,38.52,38.52,2600.0
2011-09-08 13:15:00,38.53,38.56,38.52,38.55,5600.0,38.53,38.56,38.52,38.55,5600.0
2011-09-08 13:20:00,38.56,38.56,38.52,38.52,1200.0,38.56,38.56,38.52,38.52,1200.0
2011-09-08 13:25:00,38.55,38.57,38.52,38.53,4600.0,38.55,38.57,38.52,38.53,4600.0
2011-09-08 13:30:00,38.55,38.59,38.35,38.37,14800.0,38.55,38.59,38.35,38.37,14800.0
2011-09-08 13:35:00,38.4,38.49,38.4,38.47,4000.0,38.4,38.49,38.4,38.47,4000.0
2011-09-08 13:40:00,38.38,38.38,38.17,38.17,10000.0,38.38,38.38,38.17,38.17,10000.0
2011-09-08 13:45:00,38.2,38.25,38.18,38.19,4200.0,38.2,38.25,38.18,38.19,4200.0
2011-09-08 13:50:00,38.19,38.27,38.12,38.27,5000.0,38.19,38.27,38.12,38.27,5000.0
2011-09-08 13:55:00,38.27,38.29,38.24,38.26,9800.0,38.27,38.29,38.24,38.26,9800.0
2011-09-08 14:00:00,38.3,38.3,38.16,38.25,8000.0,38.3,38.3,38.16,38.25,8000.0
2011-09-08 14:05:00,38.3,38.35,38.27,38.33,3800.0,38.3,38.35,38.27,38.33,3800.0
2011-09-08 14:10:00,38.31,38.35,38.3,38.35,2200.0,38.31,38.35,38.3,38.35,2200.0
2011-09-08 14:15:00,38.37,38.38,38.29,38.29,1600.0,38.37,38.38,38.29,38.29,1600.0
2011-09-08 14:20:00,38.3,38.3,38.24,38.27,6800.0,38.3,38.3,38.24,38.27,6800.0
2011-09-08 14:25:00,38.28,38.33,38.21,38.33,27200.0,38.28,38.33,38.21,38.33,27200.0
2011-09-08 14:30:00,38.29,38.35,38.26,38.35,7200.0,38.29,38.35,38.26,38.35,7200.0
2011-09-08 14:35:00,38.35,38.38,38.32,38.37,3600.0,38.35,38.38,38.32,38.37,3600.0
2011-09-08 14:40:00,38.37,38.42,38.35,38.41,2800.0,38.37,38.42,38.35,38.41,2800.0
2011-09-08 14:45:00,38.36,38.36,38.27,38.27,2800.0,38.36,38.36,38.27,38.27,2800.0
2011-09-08 14:50:00,38.31,38.36,38.25,38.28,3800.0,38.31,38.36,38.25,38.28,3800.0
2011-09-08 14:55:00,38.29,38.35,38.28,38.35,8000.0,38.29,38.35,38.28,38.35,8000.0
2011-09-08 15:00:00,38.35,38.35,38.24,38.28,11000.0,38.35,38.35,38.24,38.28,11000.0
2011-09-08 15:05:00,38.29,38.3,38.24,38.3,14000.0,38.29,38.3,38.24,38.3,14000.0
2011-09-08 15:10:00,38.27,38.3,38.23,38.25,13600.0,38.27,38.3,38.23,38.25,13600.0
2011-09-08 15:15:00,38.29,38.31,38.26,38.31,10200.0,38.29,38.31,38.26,38.31,10200.0
2011-09-08 15:20:00,38.32,38.37,38.27,38.35,6000.0,38.32,38.37,38.27,38.35,6000.0
2011-09-08 15:25:00,38.34,38.38,38.3,38.38,8400.0,38.34,38.38,38.3,38.38,8400.0
2011-09-08 15:30:00,38.38,38.45,38.36,38.45,10000.0,38.38,38.45,38.36,38.45,10000.0
2011-09-08 15:35:00,38.43,38.45,38.38,38.43,8600.0,38.43,38.45,38.38,38.43,8600.0
2011-09-08 15:40:00,38.45,38.55,38.42,38.47,7800.0,38.45,38.55,38.42,38.47,7800.0
2011-09-08 15:45:00,38.49,38.52,38.38,38.42,9400.0,38.49,38.52,38.38,38.42,9400.0
2011-09-08 15:50:00,38.42,38.43,38.29,38.36,19600.0,38.42,38.43,38.29,38.36,19600.0
2011-09-08 15:55:00,38.33,38.4,38.28,38.31,23600.0,38.33,38.4,38.28,38.31,23600.0
2011-09-09 09:30:00,38.0,38.1,37.55,37.8,12600.0,38.0,38.1,37.55,37.8,12600.0
2011-09-09 09:35:00,37.74,37.74,37.59,37.59,2800.0,37.74,37.74,37.59,37.59,2800.0
2011-09-09 09:40:00,37.62,37.62,37.38,37.58,6800.0,37.62,37.62,37.38,37.58,6800.0
2011-09-09 09:45:00,37.53,37.68,37.52,37.65,7400.0,37.53,37.68,37.52,37.65,7400.0
2011-09-09 09:50:00,37.68,37.68,37.6,37.61,19200.0,37.68,37.68,37.6,37.61,19200.0
2011-09-09 09:55:00,37.69,37.69,37.52,37.52,123600.0,37.69,37.69,37.52,37.52,123600.0
2011-09-09 10:00:00,37.55,37.72,37.54,37.71,16400.0,37.55,37.72,37.54,37.71,16400.0
2011-09-09 10:05:00,37.69,37.74,37.67,37.67,24800.0,37.69,37.74,37.67,37.67,24800.0
2011-09-09 10:10:00,37.63,37.63,37.51,37.51,2400.0,37.63,37.63,37.51,37.51,2400.0
2011-09-09 10:15:00,37.51,37.6,37.5,37.6,4800.0,37.51,37.6,37.5,37.6,4800.0
2011-09-09 10:20:00,37.6,37.62,37.58,37.62,1400.0,37.6,37.62,37.58,37.62,1400.0
2011-09-09 10:25:00,37.67,37.78,37.67,37.78,67800.0,37.67,37.78,37.67,37.78,67800.0
2011-09-09 10:30:00,37.78,37.78,37.76,37.76,1000.0,37.78,37.78,37.76,37.76,1000.0
2011-09-09 10:35:00,37.71,37.71,37.59,37.7,1800.0,37.71,37.71,37.59,37.7,1800.0
2011-09-09 10:40:00,37.7,37.7,37.65,37.65,400.0,37.7,37.7,37.65,37.65,400.0
2011-09-09 10:45:00,37.71,37.74,37.66,37.74,29200.0,37.71,37.74,37.66,37.74,29200.0
2011-09-09 10:50:00,37.74,37.79,37.74,37.79,1800.0,37.74,37.79,37.74,37.79,1800.0
2011-09-09 10:55:00,37.72,37.72,37.69,37.72,1400.0,37.72,37.72,37.69,37.72,1400.0
2011-09-09 11:00:00,37.71,37.74,37.65,37.71,8400.0,37.71,37.74,37.65,37.71,8400.0
2011-09-09 11:05:00,37.71,37.71,37.63,37.67,2600.0,37.71,37.71,37.63,37.67,2600.0
2011-09-09 11:10:00,37.72,37.74,37.48,37.52,16800.0,37.72,37.74,37.48,37.52,16800.0
2011-09-09 11:15:00,37.56,37.58,37.49,37.52,3600.0,37.56,37.58,37.49,37.52,3600.0
2011-09-09 11:20:00,37.46,37.51,37.29,37.34,3600.0,37.46,37.51,37.29,37.34,3600.0
2011-09-09 11:25:00,37.44,37.44,37.18,37.18,89600.0,37.44,37.44,37.18,37.18,89600.0
2011-09-09 11:30:00,37.17,37.18,36.81,36.81,83000.0,37.17,37.18,36.81,36.81,83000.0
2011-09-09 11:35:00,36.83,36.92,36.76,36.76,8600.0,36.83,36.92,36.76,36.76,8600.0
2011-09-09 11:40:00,36.8,36.8,36.57,36.6,6800.0,36.8,36.8,36.57,36.6,6800.0
2011-09-09 11:45:00,36.63,36.65,36.5,36.52,7800.0,36.63,36.65,36.5,36.52,7800.0
2011-09-09 11:50:00,36.52,36.52,36.37,36.45,40800.0,36.52,36.52,36.37,36.45,40800.0
2011-09-09 11:55:00,36.44,36.45,36.4,36.41,3800.0,36.44,36.45,36.4,36.41,3800.0
2011-09-09 12:00:00,36.42,36.49,36.4,36.47,17400.0,36.42,36.49,36.4,36.47,17400.0
2011-09-09 12:05:00,36.45,36.45,36.31,36.31,6600.0,36.45,36.45,36.31,36.31,6600.0
2011-09-09 12:10:00,36.32,36.32,36.17,36.2,6400.0,36.32,36.32,36.17,36.2,6400.0
2011-09-09 12:15:00,36.22,36.35,36.22,36.34,9200.0,36.22,36.35,36.22,36.34,9200.0
2011-09-09 12:20:00,36.35,36.45,36.35,36.43,8600.0,36.35,36.45,36.35,36.43,8600.0
2011-09-09 12:25:00,36.41,36.46,36.41,36.42,3400.0,36.41,36.46,36.41,36.42,3400.0
2011-09-09 12:30:00,36.44,36.44,36.3,36.3,29200.0,36.44,36.44,36.3,36.3,29200.0
2011-09-09 12:35:00,36.29,36.38,36.23,36.37,24200.0,36.29,36.38,36.23,36.37,24200.0
2011-09-09 12:40:00,36.37,36.42,36.27,36.41,25000.0,36.37,36.42,36.27,36.41,25000.0
2011-09-09 12:45:00,36.42,36.46,36.41,36.45,2400.0,36.42,36.46,36.41,36.45,2400.0
2011-09-09 12:50:00,36.43,36.49,36.41,36.49,5800.0,36.43,36.49,36.41,36.49,5800.0
2011-09-09 12:55:00,36.51,36.73,36.51,36.73,4200.0,36.51,36.73,36.51,36.73,4200.0
2011-09-09 13:00:00,36.66,36.71,36.57,36.62,7600.0,36.66,36.71,36.57,36.62,7600.0
2011-09-09 13:05:00,36.68,36.77,36.67,36.76,8800.0,36.68,36.77,36.67,36.76,8800.0
2011-09-09 13:10:00,36.74,36.85,36.74,36.77,4200.0,36.74,36.85,36.74,36.77,4200.0
2011-09-09 13:15:00,36.83,36.87,36.81,36.81,2800.0,36.83,36.87,36.81,36.81,2800.0
2011-09-09 13:20:00,36.82,36.82,36.7,36.74,6200.0,36.82,36.82,36.7,36.74,6200.0
2011-09-09 13:25:00,36.71,36.75,36.7,36.73,5600.0,36.71,36.75,36.7,36.73,5600.0
2011-09-09 13:30:00,36.73,36.81,36.72,36.77,8000.0,36.73,36.81,36.72,36.77,8000.0
2011-09-09 13:35:00,36.77,36.79,36.74,36.76,3800.0,36.77,36.79,36.74,36.76,3800.0
2011-09-09 13:40:00,36.74,36.86,36.74,36.86,3200.0,36.74,36.86,36.74,36.86,3200.0
2011-09-09 13:45:00,36.82,36.82,36.67,36.68,5600.0,36.82,36.82,36.67,36.68,5600.0
2011-09-09 13:50:00,36.62,36.62,36.58,36.58,2600.0,36.62,36.62,36.58,36.58,2600.0
2011-09-09 13:55:00,36.57,36.66,36.51,36.61,15400.0,36.57,36.66,36.51,36.61,15400.0
2011-09-09 14:00:00,36.61,36.68,36.59,36.65,6600.0,36.61,36.68,36.59,36.65,6600.0
2011-09-09 14:05:00,36.62,36.69,36.6,36.69,3400.0,36.62,36.69,36.6,36.69,3400.0
2011-09-09 14:10:00,36.67,36.67,36.5,36.5,8000.0,36.67,36.67,36.5,36.5,8000.0
2011-09-09 14:15:00,36.54,36.55,36.5,36.51,5800.0,36.54,36.55,36.5,36.51,5800.0
2011-09-09 14:20:00,36.5,36.56,36.5,36.52,4000.0,36.5,36.56,36.5,36.52,4000.0
2011-09-09 14:25:00,36.51,36.54,36.42,36.43,6200.0,36.51,36.54,36.42,36.43,6200.0
2011-09-09 14:30:00,36.43,36.43,36.4,36.4,8000.0,36.43,36.43,36.4,36.4,8000.0
2011-09-09 14:35:00,36.35,36.42,36.35,36.42,2600.0,36.35,36.42,36.35,36.42,2600.0
2011-09-09 14:40:00,36.43,36.52,36.43,36.52,5000.0,36.43,36.52,36.43,36.52,5000.0
2011-09-09 14:45:00,36.52,36.52,36.35,36.35,7200.0,36.52,36.52,36.35,36.35,7200.0
2011-09-09 14:50:00,36.36,36.37,36.32,36.33,5400.0,36.36,36.37,36.32,36.33,5400.0
2011-09-09 14:55:00,36.33,36.36,36.3,36.36,9200.0,36.33,36.36,36.3,36.36,9200.0
2011-09-09 15:00:00,36.3,36.39,36.27,36.39,19600.0,36.3,36.39,36.27,36.39,19600.0
2011-09-09 15:05:00,36.38,36.43,36.38,36.39,4000.0,36.38,36.43,36.38,36.39,4000.0
2011-09-09 15:10:00,36.39,36.47,36.35,36.47,9600.0,36.39,36.47,36.35,36.47,9600.0
2011-09-09 15:15:00,36.43,36.49,36.4,36.49,10200.0,36.43,36.49,36.4,36.49,10200.0
2011-09-09 15:20:00,36.46,36.51,36.36,36.42,16800.0,36.46,36.51,36.36,36.42,16800.0
2011-09-09 15:25:00,36.42,36.54,36.38,36.39,42000.0,36.42,36.54,36.38,36.39,42000.0
2011-09-09 15:30:00,36.39,36.51,36.39,36.49,5800.0,36.39,36.51,36.39,36.49,5800.0
2011-09-09 15:35:00,36.49,36.6,36.49,36.6,8600.0,36.49,36.6,36.49,36.6,8600.0
2011-09-09 15:40:00,36.61,36.62,36.56,36.57,12200.0,36.61,36.62,36.56,36.57,12200.0
2011-09-09 15:45:00,36.56,36.65,36.52,36.61,19200.0,36.56,36.65,36.52,36.61,19200.0
2011-09-09 15:50:00,36.58,36.61,36.49,36.54,28800.0,36.58,36.61,36.49,36.54,28800.0
2011-09-09 15:55:00,36.55,36.55,36.45,36.5,33800.0,36.55,36.55,36.45,36.5,33800.0
2011-09-12 09:30:00,36.04,36.51,36.04,36.23,18600.0,36.04,36.51,36.04,36.23,18600.0
2011-09-12 09:35:00,36.24,36.34,36.2,36.28,14200.0,36.24,36.34,36.2,36.28,14200.0
2011-09-12 09:40:00,36.28,36.34,36.22,36.27,4400.0,36.28,36.34,36.22,36.27,4400.0
2011-09-12 09:45:00,36.3,36.44,36.3,36.31,3000.0,36.3,36.44,36.3,36.31,3000.0
2011-09-12 09:50:00,36.38,36.54,36.38,36.51,7400.0,36.38,36.54,36.38,36.51,7400.0
2011-09-12 09:55:00,36.56,36.67,36.54,36.66,9400.0,36.56,36.67,36.54,36.66,9400.0
2011-09-12 10:00:00,36.63,36.63,36.52,36.52,2800.0,36.63,36.63,36.52,36.52,2800.0
2011-09-12 10:05:00,36.52,36.67,36.52,36.67,3800.0,36.52,36.67,36.52,36.67,3800.0
2011-09-12 10:10:00,36.63,36.64,36.47,36.47,12600.0,36.63,36.64,36.47,36.47,12600.0
2011-09-12 10:15:00,36.48,36.49,36.35,36.37,14000.0,36.48,36.49,36.35,36.37,14000.0
2011-09-12 10:20:00,36.4,36.49,36.35,36.37,10400.0,36.4,36.49,36.35,36.37,10400.0
2011-09-12 10:25:00,36.4,36.4,36.29,36.3,2600.0,36.4,36.4,36.29,36.3,2600.0
2011-09-12 10:30:00,36.3,36.32,36.28,36.3,5000.0,36.3,36.32,36.28,36.3,5000.0
2011-09-12 10:35:00,36.32,36.4,36.3,36.4,4200.0,36.32,36.4,36.3,36.4,4200.0
2011-09-12 10:40:00,36.4,36.4,36.28,36.32,7200.0,36.4,36.4,36.28,36.32,7200.0
2011-09-12 10:45:00,36.35,36.35,36.23,36.33,6200.0,36.35,36.35,36.23,36.33,6200.0
2011-09-12 10:50:00,36.33,36.37,36.3,36.31,2800.0,36.33,36.37,36.3,36.31,2800.0
2011-09-12 10:55:00,36.33,36.33,36.23,36.26,10200.0,36.33,36.33,36.23,36.26,10200.0
2011-09-12 11:00:00,36.23,36.25,36.2,36.25,4800.0,36.23,36.25,36.2,36.25,4800.0
2011-09-12 11:05:00,36.26,36.35,36.26,36.35,7200.0,36.26,36.35,36.26,36.35,7200.0
2011-09-12 11:10:00,36.38,36.38,36.32,36.36,3200.0,36.38,36.38,36.32,36.36,3200.0
2011-09-12 11:15:00,36.4,36.45,36.4,36.41,3200.0,36.4,36.45,36.4,36.41,3200.0
2011-09-12 11:20:00,36.42,36.47,36.4,36.46,7600.0,36.42,36.47,36.4,36.46,7600.0
2011-09-12 11:25:00,36.46,36.5,36.44,36.5,11600.0,36.46,36.5,36.44,36.5,11600.0
2011-09-12 11:30:00,36.5,36.55,36.49,36.49,22000.0,36.5,36.55,36.49,36.49,22000.0
2011-09-12 11:35:00,36.5,36.52,36.48,36.48,1600.0,36.5,36.52,36.48,36.48,1600.0
2011-09-12 11:40:00,36.51,36.53,36.51,36.53,800.0,36.51,36.53,36.51,36.53,800.0
2011-09-12 11:45:00,36.57,36.57,36.51,36.51,2000.0,36.57,36.57,36.51,36.51,2000.0
2011-09-12 11:50:00,36.51,36.51,36.49,36.49,2200.0,36.51,36.51,36.49,36.49,2200.0
2011-09-12 11:55:00,36.46,36.46,36.4,36.4,2600.0,36.46,36.46,36.4,36.4,2600.0
2011-09-12 12:00:00,36.45,36.49,36.43,36.43,3000.0,36.45,36.49,36.43,36.43,3000.0
2011-09-12 12:05:00,36.39,36.42,36.39,36.42,1400.0,36.39,36.42,36.39,36.42,1400.0
2011-09-12 12:10:00,36.41,36.41,36.35,36.35,3000.0,36.41,36.41,36.35,36.35,3000.0
2011-09-12 12:15:00,36.35,36.38,36.34,36.35,4000.0,36.35,36.38,36.34,36.35,4000.0
2011-09-12 12:20:00,36.35,36.35,36.35,36.35,800.0,36.35,36.35,36.35,36.35,800.0
2011-09-12 12:25:00,36.4,36.45,36.37,36.45,2200.0,36.4,36.45,36.37,36.45,2200.0
2011-09-12 12:30:00,36.46,36.47,36.33,36.37,5400.0,36.46,36.47,36.33,36.37,5400.0
2011-09-12 12:35:00,36.36,36.37,36.3,36.3,3400.0,36.36,36.37,36.3,36.3,3400.0
2011-09-12 12:40:00,36.29,36.29,36.26,36.29,4400.0,36.29,36.29,36.26,36.29,4400.0
2011-09-12 12:45:00,36.27,36.32,36.27,36.3,6200.0,36.27,36.32,36.27,36.3,6200.0
2011-09-12 12:50:00,36.32,36.39,36.32,36.38,3800.0,36.32,36.39,36.32,36.38,3800.0
2011-09-12 12:55:00,36.41,36.41,36.33,36.37,2400.0,36.41,36.41,36.33,36.37,2400.0
2011-09-12 13:00:00,36.43,36.52,36.43,36.52,4000.0,36.43,36.52,36.43,36.52,4000.0
2011-09-12 13:05:00,36.52,36.52,36.34,36.35,2800.0,36.52,36.52,36.34,36.35,2800.0
2011-09-12 13:10:00,36.38,36.47,36.38,36.42,2000.0,36.38,36.47,36.38,36.42,2000.0
2011-09-12 13:15:00,36.4,36.42,36.35,36.37,5600.0,36.4,36.42,36.35,36.37,5600.0
2011-09-12 13:20:00,36.37,36.42,36.37,36.42,1600.0,36.37,36.42,36.37,36.42,1600.0
2011-09-12 13:25:00,36.42,36.46,36.42,36.44,3800.0,36.42,36.46,36.42,36.44,3800.0
2011-09-12 13:30:00,36.44,36.45,36.33,36.35,3400.0,36.44,36.45,36.33,36.35,3400.0
2011-09-12 13:35:00,36.32,36.33,36.24,36.28,10000.0,36.32,36.33,36.24,36.28,10000.0
2011-09-12 13:40:00,36.27,36.33,36.27,36.33,1400.0,36.27,36.33,36.27,36.33,1400.0
2011-09-12 13:45:00,36.32,36.36,36.29,36.36,3800.0,36.32,36.36,36.29,36.36,3800.0
2011-09-12 13:50:00,36.35,36.42,36.33,36.4,13400.0,36.35,36.42,36.33,36.4,13400.0
2011-09-12 13:55:00,36.4,36.4,36.34,36.39,2600.0,36.4,36.4,36.34,36.39,2600.0
2011-09-12 14:00:00,36.39,36.39,36.25,36.29,11600.0,36.39,36.39,36.25,36.29,11600.0
2011-09-12 14:05:00,36.29,36.31,36.24,36.3,4200.0,36.29,36.31,36.24,36.3,4200.0
2011-09-12 14:10:00,36.3,36.3,36.23,36.27,7800.0,36.3,36.3,36.23,36.27,7800.0
2011-09-12 14:15:00,36.29,36.31,36.26,36.27,3800.0,36.29,36.31,36.26,36.27,3800.0
2011-09-12 14:20:00,36.26,36.37,36.24,36.35,5800.0,36.26,36.37,36.24,36.35,5800.0
2011-09-12 14:25:00,36.35,36.35,36.29,36.33,7600.0,36.35,36.35,36.29,36.33,7600.0
2011-09-12 14:30:00,36.36,36.38,36.36,36.37,3000.0,36.36,36.38,36.36,36.37,3000.0
2011-09-12 14:35:00,36.41,36.6,36.41,36.5,14600.0,36.41,36.6,36.41,36.5,14600.0
2011-09-12 14:40:00,36.48,36.58,36.46,36.54,7600.0,36.48,36.58,36.46,36.54,7600.0
2011-09-12 14:45:00,36.49,36.49,36.41,36.41,2000.0,36.49,36.49,36.41,36.41,2000.0
2011-09-12 14:50:00,36.37,36.37,36.33,36.33,4200.0,36.37,36.37,36.33,36.33,4200.0
2011-09-12 14:55:00,36.33,36.35,36.31,36.35,10000.0,36.33,36.35,36.31,36.35,10000.0
2011-09-12 15:00:00,36.34,36.37,36.3,36.31,2400.0,36.34,36.37,36.3,36.31,2400.0
2011-09-12 15:05:00,36.31,36.35,36.31,36.33,7400.0,36.31,36.35,36.31,36.33,7400.0
2011-09-12 15:10:00,36.33,36.4,36.33,36.35,2800.0,36.33,36.4,36.33,36.35,2800.0
2011-09-12 15:15:00,36.33,36.36,36.31,36.36,12000.0,36.33,36.36,36.31,36.36,12000.0
2011-09-12 15:20:00,36.37,36.5,36.32,36.5,7800.0,36.37,36.5,36.32,36.5,7800.0
2011-09-12 15:25:00,36.53,36.53,36.49,36.51,5600.0,36.53,36.53,36.49,36.51,5600.0
2011-09-12 15:30:00,36.51,36.6,36.49,36.56,9800.0,36.51,36.6,36.49,36.56,9800.0
2011-09-12 15:35:00,36.55,36.62,36.48,36.62,6200.0,36.55,36.62,36.48,36.62,6200.0
2011-09-12 15:40:00,36.6,36.73,36.55,36.7,8400.0,36.6,36.73,36.55,36.7,8400.0
2011-09-12 15:45:00,36.71,36.82,36.71,36.75,8800.0,36.71,36.82,36.71,36.75,8800.0
2011-09-12 15:50:00,36.75,36.92,36.73,36.91,19600.0,36.75,36.92,36.73,36.91,19600.0
2011-09-12 15:55:00,36.91,36.91,36.73,36.76,87400.0,36.91,36.91,36.73,36.76,87400.0
2011-09-13 09:30:00,36.94,37.04,36.74,36.74,12400.0,36.94,37.04,36.74,36.74,12400.0
2011-09-13 09:35:00,36.74,36.83,36.7,36.83,5400.0,36.74,36.83,36.7,36.83,5400.0
2011-09-13 09:40:00,36.82,36.85,36.77,36.85,3400.0,36.82,36.85,36.77,36.85,3400.0
2011-09-13 09:45:00,36.79,37.05,36.75,37.05,5200.0,36.79,37.05,36.75,37.05,5200.0
2011-09-13 09:50:00,37.1,37.18,37.04,37.13,4400.0,37.1,37.18,37.04,37.13,4400.0
2011-09-13 09:55:00,37.13,37.29,37.13,37.27,1400.0,37.13,37.29,37.13,37.27,1400.0
2011-09-13 10:00:00,37.24,37.27,37.21,37.23,4800.0,37.24,37.27,37.21,37.23,4800.0
2011-09-13 10:05:00,37.28,37.34,37.27,37.34,4000.0,37.28,37.34,37.27,37.34,4000.0
2011-09-13 10:10:00,37.28,37.31,37.17,37.17,3600.0,37.28,37.31,37.17,37.17,3600.0
2011-09-13 10:15:00,37.16,37.19,37.09,37.19,21400.0,37.16,37.19,37.09,37.19,21400.0
2011-09-13 10:20:00,37.14,37.21,37.1,37.16,9600.0,37.14,37.21,37.1,37.16,9600.0
2011-09-13 10:25:00,37.13,37.19,37.13,37.13,2200.0,37.13,37.19,37.13,37.13,2200.0
2011-09-13 10:30:00,37.17,37.21,37.04,37.04,1800.0,37.17,37.21,37.04,37.04,1800.0
2011-09-13 10:35:00,37.04,37.09,37.04,37.08,1000.0,37.04,37.09,37.04,37.08,1000.0
2011-09-13 10:40:00,37.08,37.08,37.07,37.07,2200.0,37.08,37.08,37.07,37.07,2200.0
2011-09-13 10:45:00,37.05,37.1,37.05,37.07,1400.0,37.05,37.1,37.05,37.07,1400.0
2011-09-13 10:50:00,37.07,37.08,36.92,36.97,7400.0,37.07,37.08,36.92,36.97,7400.0
2011-09-13 10:55:00,36.92,37.03,36.91,36.94,20800.0,36.92,37.03,36.91,36.94,20800.0
2011-09-13 11:00:00,36.98,36.98,36.85,36.85,1600.0,36.98,36.98,36.85,36.85,1600.0
2011-09-13 11:05:00,36.84,36.84,36.78,36.8,2400.0,36.84,36.84,36.78,36.8,2400.0
2011-09-13 11:10:00,36.8,36.87,36.8,36.85,1400.0,36.8,36.87,36.8,36.85,1400.0
2011-09-13 11:15:00,36.85,36.85,36.77,36.77,800.0,36.85,36.85,36.77,36.77,800.0
2011-09-13 11:20:00,36.71,36.77,36.71,36.77,2800.0,36.71,36.77,36.71,36.77,2800.0
2011-09-13 11:25:00,36.74,36.76,36.72,36.76,1000.0,36.74,36.76,36.72,36.76,1000.0
2011-09-13 11:30:00,36.74,36.74,36.67,36.67,1200.0,36.74,36.74,36.67,36.67,1200.0
2011-09-13 11:35:00,36.73,36.84,36.73,36.83,600.0,36.73,36.84,36.73,36.83,600.0
2011-09-13 11:40:00,36.83,36.83,36.8,36.82,1600.0,36.83,36.83,36.8,36.82,1600.0
2011-09-13 11:45:00,36.88,36.88,36.86,36.86,1600.0,36.88,36.88,36.86,36.86,1600.0
2011-09-13 11:50:00,36.85,36.85,36.84,36.85,800.0,36.85,36.85,36.84,36.85,800.0
2011-09-13 11:55:00,36.87,36.88,36.83,36.83,1400.0,36.87,36.88,36.83,36.83,1400.0
2011-09-13 12:00:00,36.8,36.8,36.65,36.69,2600.0,36.8,36.8,36.65,36.69,2600.0
2011-09-13 12:05:00,36.72,36.82,36.72,36.81,2400.0,36.72,36.82,36.72,36.81,2400.0
2011-09-13 12:10:00,36.81,36.84,36.79,36.84,2200.0,36.81,36.84,36.79,36.84,2200.0
2011-09-13 12:15:00,36.89,36.89,36.85,36.89,2400.0,36.89,36.89,36.85,36.89,2400.0
2011-09-13 12:20:00,36.88,36.88,36.85,36.85,800.0,36.88,36.88,36.85,36.85,800.0
2011-09-13 12:25:00,36.83,36.85,36.78,36.85,2600.0,36.83,36.85,36.78,36.85,2600.0
2011-09-13 12:30:00,36.85,36.85,36.77,36.77,800.0,36.85,36.85,36.77,36.77,800.0
2011-09-13 12:35:00,36.79,36.83,36.79,36.82,3400.0,36.79,36.83,36.79,36.82,3400.0
2011-09-13 12:40:00,36.85,36.89,36.84,36.85,5200.0,36.85,36.89,36.84,36.85,5200.0
2011-09-13 12:45:00,36.9,36.92,36.89,36.89,1400.0,36.9,36.92,36.89,36.89,1400.0
2011-09-13 12:50:00,36.91,36.93,36.91,36.92,1200.0,36.91,36.93,36.91,36.92,1200.0
2011-09-13 12:55:00,36.88,36.94,36.86,36.89,1800.0,36.88,36.94,36.86,36.89,1800.0
2011-09-13 13:00:00,36.98,36.98,36.95,36.95,1000.0,36.98,36.98,36.95,36.95,1000.0
2011-09-13 13:05:00,36.95,36.98,36.95,36.96,1000.0,36.95,36.98,36.95,36.96,1000.0
2011-09-13 13:10:00,36.95,36.95,36.91,36.94,1000.0,36.95,36.95,36.91,36.94,1000.0
2011-09-13 13:15:00,36.97,36.98,36.95,36.95,1600.0,36.97,36.98,36.95,36.95,1600.0
2011-09-13 13:20:00,36.92,36.96,36.92,36.95,800.0,36.92,36.96,36.92,36.95,800.0
2011-09-13 13:25:00,36.99,36.99,36.97,36.99,1600.0,36.99,36.99,36.97,36.99,1600.0
2011-09-13 13:30:00,36.97,36.97,36.9,36.9,2400.0,36.97,36.97,36.9,36.9,2400.0
2011-09-13 13:35:00,36.94,37.01,36.94,37.01,36200.0,36.94,37.01,36.94,37.01,36200.0
2011-09-13 13:40:00,37.02,37.08,37.0,37.08,4400.0,37.02,37.08,37.0,37.08,4400.0
2011-09-13 13:45:00,37.1,37.17,37.06,37.12,4000.0,37.1,37.17,37.06,37.12,4000.0
2011-09-13 13:50:00,37.15,37.16,37.12,37.16,1800.0,37.15,37.16,37.12,37.16,1800.0
2011-09-13 13:55:00,37.16,37.2,37.1,37.1,6000.0,37.16,37.2,37.1,37.1,6000.0
2011-09-13 14:00:00,37.1,37.12,37.06,37.1,7400.0,37.1,37.12,37.06,37.1,7400.0
2011-09-13 14:05:00,37.1,37.13,37.06,37.1,3400.0,37.1,37.13,37.06,37.1,3400.0
2011-09-13 14:10:00,37.08,37.1,37.01,37.03,4600.0,37.08,37.1,37.01,37.03,4600.0
2011-09-13 14:15:00,37.08,37.08,37.02,37.06,3200.0,37.08,37.08,37.02,37.06,3200.0
2011-09-13 14:20:00,37.02,37.09,37.02,37.09,2400.0,37.02,37.09,37.02,37.09,2400.0
2011-09-13 14:25:00,37.12,37.18,37.12,37.18,2800.0,37.12,37.18,37.12,37.18,2800.0
2011-09-13 14:30:00,37.19,37.21,37.12,37.12,3200.0,37.19,37.21,37.12,37.12,3200.0
2011-09-13 14:35:00,37.11,37.13,37.1,37.1,2200.0,37.11,37.13,37.1,37.1,2200.0
2011-09-13 14:40:00,37.1,37.13,37.09,37.1,2600.0,37.1,37.13,37.09,37.1,2600.0
2011-09-13 14:45:00,37.08,37.09,37.01,37.01,6200.0,37.08,37.09,37.01,37.01,6200.0
2011-09-13 14:50:00,37.03,37.07,37.01,37.07,2000.0,37.03,37.07,37.01,37.07,2000.0
2011-09-13 14:55:00,37.07,37.13,37.02,37.12,7000.0,37.07,37.13,37.02,37.12,7000.0
2011-09-13 15:00:00,37.12,37.16,37.06,37.11,5400.0,37.12,37.16,37.06,37.11,5400.0
2011-09-13 15:05:00,37.13,37.16,37.07,37.1,6200.0,37.13,37.16,37.07,37.1,6200.0
2011-09-13 15:10:00,37.1,37.16,37.1,37.1,4600.0,37.1,37.16,37.1,37.1,4600.0
2011-09-13 15:15:00,37.08,37.08,36.92,36.97,8200.0,37.08,37.08,36.92,36.97,8200.0
2011-09-13 15:20:00,36.94,37.01,36.9,36.99,5000.0,36.94,37.01,36.9,36.99,5000.0
2011-09-13 15:25:00,36.94,37.15,36.91,37.15,7400.0,36.94,37.15,36.91,37.15,7400.0
2011-09-13 15:30:00,37.13,37.24,37.13,37.22,6400.0,37.13,37.24,37.13,37.22,6400.0
2011-09-13 15:35:00,37.21,37.22,37.17,37.19,4600.0,37.21,37.22,37.17,37.19,4600.0
2011-09-13 15:40:00,37.19,37.27,37.16,37.26,6400.0,37.19,37.27,37.16,37.26,6400.0
2011-09-13 15:45:00,37.27,37.29,37.18,37.2,25000.0,37.27,37.29,37.18,37.2,25000.0
2011-09-13 15:50:00,37.2,37.2,37.1,37.1,10800.0,37.2,37.2,37.1,37.1,10800.0
2011-09-13 15:55:00,37.13,37.15,37.07,37.08,24800.0,37.13,37.15,37.07,37.08,24800.0
2011-09-14 09:30:00,37.13,37.3,37.1,37.25,9800.0,37.13,37.3,37.1,37.25,9800.0
2011-09-14 09:35:00,37.26,37.27,37.1,37.1,18800.0,37.26,37.27,37.1,37.1,18800.0
2011-09-14 09:40:00,37.09,37.17,36.94,37.17,31800.0,37.09,37.17,36.94,37.17,31800.0
2011-09-14 09:45:00,37.19,37.31,37.13,37.24,34400.0,37.19,37.31,37.13,37.24,34400.0
2011-09-14 09:50:00,37.3,37.3,37.12,37.17,6200.0,37.3,37.3,37.12,37.17,6200.0
2011-09-14 09:55:00,37.13,37.21,37.1,37.1,3400.0,37.13,37.21,37.1,37.1,3400.0
2011-09-14 10:00:00,37.05,37.13,37.02,37.13,4600.0,37.05,37.13,37.02,37.13,4600.0
2011-09-14 10:05:00,37.13,37.17,37.13,37.17,2400.0,37.13,37.17,37.13,37.17,2400.0
2011-09-14 10:10:00,37.17,37.23,37.17,37.2,2800.0,37.17,37.23,37.17,37.2,2800.0
2011-09-14 10:15:00,37.07,37.07,36.77,36.82,3000.0,37.07,37.07,36.77,36.82,3000.0
2011-09-14 10:20:00,36.8,36.85,36.75,36.82,5000.0,36.8,36.85,36.75,36.82,5000.0
2011-09-14 10:25:00,36.84,36.95,36.84,36.92,5000.0,36.84,36.95,36.84,36.92,5000.0
2011-09-14 10:30:00,36.89,37.01,36.87,37.01,2800.0,36.89,37.01,36.87,37.01,2800.0
2011-09-14 10:35:00,37.01,37.04,36.98,36.99,4400.0,37.01,37.04,36.98,36.99,4400.0
2011-09-14 10:40:00,37.01,37.06,36.92,36.92,3600.0,37.01,37.06,36.92,36.92,3600.0
2011-09-14 10:45:00,36.92,36.97,36.89,36.97,1400.0,36.92,36.97,36.89,36.97,1400.0
2011-09-14 10:50:00,36.96,37.07,36.96,37.07,2400.0,36.96,37.07,36.96,37.07,2400.0
2011-09-14 10:55:00,37.05,37.07,37.02,37.07,1000.0,37.05,37.07,37.02,37.07,1000.0
2011-09-14 11:00:00,37.09,37.16,37.04,37.16,2800.0,37.09,37.16,37.04,37.16,2800.0
2011-09-14 11:05:00,37.18,37.21,37.17,37.18,4000.0,37.18,37.21,37.17,37.18,4000.0
2011-09-14 11:10:00,37.16,37.19,37.12,37.19,1800.0,37.16,37.19,37.12,37.19,1800.0
2011-09-14 11:15:00,37.18,37.18,37.12,37.12,1400.0,37.18,37.18,37.12,37.12,1400.0
2011-09-14 11:20:00,37.12,37.19,37.12,37.19,1000.0,37.12,37.19,37.12,37.19,1000.0
2011-09-14 11:25:00,37.17,37.2,37.15,37.17,3400.0,37.17,37.2,37.15,37.17,3400.0
2011-09-14 11:30:00,37.24,37.24,37.15,37.16,2000.0,37.24,37.24,37.15,37.16,2000.0
2011-09-14 11:35:00,37.15,37.15,36.99,37.1,15600.0,37.15,37.15,36.99,37.1,15600.0
2011-09-14 11:40:00,37.1,37.1,36.99,36.99,1600.0,37.1,37.1,36.99,36.99,1600.0
2011-09-14 11:45:00,36.97,37.04,36.97,37.04,2200.0,36.97,37.04,36.97,37.04,2200.0
2011-09-14 11:50:00,37.04,37.16,37.04,37.16,1200.0,37.04,37.16,37.04,37.16,1200.0
2011-09-14 11:55:00,37.16,37.16,37.12,37.13,2400.0,37.16,37.16,37.12,37.13,2400.0
2011-09-14 12:00:00,37.18,37.18,37.14,37.15,3000.0,37.18,37.18,37.14,37.15,3000.0
2011-09-14 12:05:00,37.15,37.23,37.15,37.23,4200.0,37.15,37.23,37.15,37.23,4200.0
2011-09-14 12:10:00,37.26,37.26,37.19,37.2,8000.0,37.26,37.26,37.19,37.2,8000.0
2011-09-14 12:15:00,37.2,37.2,37.13,37.2,4200.0,37.2,37.2,37.13,37.2,4200.0
2011-09-14 12:20:00,37.19,37.2,37.19,37.2,1400.0,37.19,37.2,37.19,37.2,1400.0
2011-09-14 12:25:00,37.18,37.21,37.18,37.2,1800.0,37.18,37.21,37.18,37.2,1800.0
2011-09-14 12:30:00,37.21,37.25,37.2,37.25,8600.0,37.21,37.25,37.2,37.25,8600.0
2011-09-14 12:35:00,37.24,37.33,37.24,37.28,5200.0,37.24,37.33,37.24,37.28,5200.0
2011-09-14 12:40:00,37.3,37.31,37.27,37.31,3200.0,37.3,37.31,37.27,37.31,3200.0
2011-09-14 12:45:00,37.35,37.38,37.31,37.33,6200.0,37.35,37.38,37.31,37.33,6200.0
2011-09-14 12:50:00,37.35,37.38,37.26,37.27,5000.0,37.35,37.38,37.26,37.27,5000.0
2011-09-14 12:55:00,37.3,37.34,37.24,37.29,3800.0,37.3,37.34,37.24,37.29,3800.0
2011-09-14 13:00:00,37.33,37.38,37.32,37.35,3000.0,37.33,37.38,37.32,37.35,3000.0
2011-09-14 13:05:00,37.35,37.36,37.32,37.35,1000.0,37.35,37.36,37.32,37.35,1000.0
2011-09-14 13:10:00,37.37,37.38,37.33,37.33,5600.0,37.37,37.38,37.33,37.33,5600.0
2011-09-14 13:15:00,37.35,37.38,37.31,37.38,2800.0,37.35,37.38,37.31,37.38,2800.0
2011-09-14 13:20:00,37.38,37.39,37.34,37.35,2600.0,37.38,37.39,37.34,37.35,2600.0
2011-09-14 13:25:00,37.38,37.4,37.37,37.4,2000.0,37.38,37.4,37.37,37.4,2000.0
2011-09-14 13:30:00,37.39,37.4,37.36,37.37,3800.0,37.39,37.4,37.36,37.37,3800.0
2011-09-14 13:35:00,37.37,37.45,37.37,37.41,19400.0,37.37,37.45,37.37,37.41,19400.0
2011-09-14 13:40:00,37.46,37.46,37.42,37.45,4000.0,37.46,37.46,37.42,37.45,4000.0
2011-09-14 13:45:00,37.45,37.47,37.41,37.46,10600.0,37.45,37.47,37.41,37.46,10600.0
2011-09-14 13:50:00,37.46,37.47,37.41,37.46,8000.0,37.46,37.47,37.41,37.46,8000.0
2011-09-14 13:55:00,37.45,37.45,37.38,37.38,4200.0,37.45,37.45,37.38,37.38,4200.0
2011-09-14 14:00:00,37.35,37.46,37.35,37.44,1800.0,37.35,37.46,37.35,37.44,1800.0
2011-09-14 14:05:00,37.48,37.57,37.48,37.54,5000.0,37.48,37.57,37.48,37.54,5000.0
2011-09-14 14:10:00,37.54,37.54,37.44,37.52,8400.0,37.54,37.54,37.44,37.52,8400.0
2011-09-14 14:15:00,37.51,37.62,37.48,37.6,7000.0,37.51,37.62,37.48,37.6,7000.0
2011-09-14 14:20:00,37.62,37.65,37.57,37.58,6400.0,37.62,37.65,37.57,37.58,6400.0
2011-09-14 14:25:00,37.59,37.63,37.58,37.63,3800.0,37.59,37.63,37.58,37.63,3800.0
2011-09-14 14:30:00,37.65,37.65,37.53,37.53,6600.0,37.65,37.65,37.53,37.53,6600.0
2011-09-14 14:35:00,37.55,37.63,37.53,37.59,4200.0,37.55,37.63,37.53,37.59,4200.0
2011-09-14 14:40:00,37.59,37.63,37.57,37.62,4200.0,37.59,37.63,37.57,37.62,4200.0
2011-09-14 14:45:00,37.63,37.63,37.57,37.58,4000.0,37.63,37.63,37.57,37.58,4000.0
2011-09-14 14:50:00,37.6,37.67,37.59,37.67,4200.0,37.6,37.67,37.59,37.67,4200.0
2011-09-14 14:55:00,37.66,37.7,37.63,37.68,11200.0,37.66,37.7,37.63,37.68,11200.0
2011-09-14 15:00:00,37.7,37.84,37.7,37.82,8200.0,37.7,37.84,37.7,37.82,8200.0
2011-09-14 15:05:00,37.85,37.93,37.83,37.91,6000.0,37.85,37.93,37.83,37.91,6000.0
2011-09-14 15:10:00,37.92,37.95,37.88,37.95,5200.0,37.92,37.95,37.88,37.95,5200.0
2011-09-14 15:15:00,37.95,38.02,37.94,37.99,5800.0,37.95,38.02,37.94,37.99,5800.0
2011-09-14 15:20:00,38.02,38.02,37.93,37.95,7400.0,38.02,38.02,37.93,37.95,7400.0
2011-09-14 15:25:00,37.95,37.98,37.89,37.94,22200.0,37.95,37.98,37.89,37.94,22200.0
2011-09-14 15:30:00,37.92,37.98,37.89,37.96,18800.0,37.92,37.98,37.89,37.96,18800.0
2011-09-14 15:35:00,37.96,37.97,37.88,37.88,8400.0,37.96,37.97,37.88,37.88,8400.0
2011-09-14 15:40:00,37.88,37.9,37.72,37.74,7600.0,37.88,37.9,37.72,37.74,7600.0
2011-09-14 15:45:00,37.74,37.76,37.57,37.62,11800.0,37.74,37.76,37.57,37.62,11800.0
2011-09-14 15:50:00,37.65,37.74,37.62,37.63,29400.0,37.65,37.74,37.62,37.63,29400.0
2011-09-14 15:55:00,37.62,37.65,37.49,37.56,57400.0,37.62,37.65,37.49,37.56,57400.0
2011-09-15 09:30:00,36.41,37.85,36.41,37.81,7200.0,36.41,37.85,36.41,37.81,7200.0
2011-09-15 09:35:00,37.78,37.78,37.61,37.72,4400.0,37.78,37.78,37.61,37.72,4400.0
2011-09-15 09:40:00,37.69,37.73,37.6,37.73,8800.0,37.69,37.73,37.6,37.73,8800.0
2011-09-15 09:45:00,37.79,37.79,37.53,37.61,17400.0,37.79,37.79,37.53,37.61,17400.0
2011-09-15 09:50:00,37.63,37.63,37.5,37.55,15000.0,37.63,37.63,37.5,37.55,15000.0
2011-09-15 09:55:00,37.56,37.56,37.46,37.46,9000.0,37.56,37.56,37.46,37.46,9000.0
2011-09-15 10:00:00,37.45,37.58,37.45,37.58,15600.0,37.45,37.58,37.45,37.58,15600.0
2011-09-15 10:05:00,37.52,37.57,37.52,37.52,6600.0,37.52,37.57,37.52,37.52,6600.0
2011-09-15 10:10:00,37.52,37.56,37.51,37.56,6200.0,37.52,37.56,37.51,37.56,6200.0
2011-09-15 10:15:00,37.56,37.56,37.49,37.52,10600.0,37.56,37.56,37.49,37.52,10600.0
2011-09-15 10:20:00,37.5,37.51,37.4,37.4,11000.0,37.5,37.51,37.4,37.4,11000.0
2011-09-15 10:25:00,37.34,37.38,37.26,37.26,5400.0,37.34,37.38,37.26,37.26,5400.0
2011-09-15 10:30:00,37.26,37.26,37.19,37.21,1800.0,37.26,37.26,37.19,37.21,1800.0
2011-09-15 10:35:00,37.21,37.21,37.13,37.13,3400.0,37.21,37.21,37.13,37.13,3400.0
2011-09-15 10:40:00,37.1,37.19,37.08,37.18,16000.0,37.1,37.19,37.08,37.18,16000.0
2011-09-15 10:45:00,37.18,37.18,37.1,37.17,3200.0,37.18,37.18,37.1,37.17,3200.0
2011-09-15 10:50:00,37.17,37.17,37.02,37.02,9600.0,37.17,37.17,37.02,37.02,9600.0
2011-09-15 10:55:00,37.02,37.1,37.01,37.02,5600.0,37.02,37.1,37.01,37.02,5600.0
2011-09-15 11:00:00,37.0,37.02,36.93,36.99,7400.0,37.0,37.02,36.93,36.99,7400.0
2011-09-15 11:05:00,37.02,37.04,36.99,37.02,7200.0,37.02,37.04,36.99,37.02,7200.0
2011-09-15 11:10:00,37.06,37.1,36.99,37.01,10200.0,37.06,37.1,36.99,37.01,10200.0
2011-09-15 11:15:00,37.01,37.11,37.01,37.06,12200.0,37.01,37.11,37.01,37.06,12200.0
2011-09-15 11:20:00,37.06,37.13,37.06,37.13,1400.0,37.06,37.13,37.06,37.13,1400.0
2011-09-15 11:25:00,37.06,37.07,37.0,37.02,23600.0,37.06,37.07,37.0,37.02,23600.0
2011-09-15 11:30:00,37.01,37.04,36.98,36.98,25000.0,37.01,37.04,36.98,36.98,25000.0
2011-09-15 11:35:00,36.99,37.05,36.98,37.05,9400.0,36.99,37.05,36.98,37.05,9400.0
2011-09-15 11:40:00,37.03,37.17,37.02,37.16,10400.0,37.03,37.17,37.02,37.16,10400.0
2011-09-15 11:45:00,37.16,37.27,37.14,37.26,11800.0,37.16,37.27,37.14,37.26,11800.0
2011-09-15 11:50:00,37.27,37.29,37.24,37.29,2600.0,37.27,37.29,37.24,37.29,2600.0
2011-09-15 11:55:00,37.3,37.37,37.3,37.32,4400.0,37.3,37.37,37.3,37.32,4400.0
2011-09-15 12:00:00,37.32,37.41,37.3,37.41,2200.0,37.32,37.41,37.3,37.41,2200.0
2011-09-15 12:05:00,37.38,37.43,37.35,37.43,4600.0,37.38,37.43,37.35,37.43,4600.0
2011-09-15 12:10:00,37.43,37.48,37.41,37.41,3000.0,37.43,37.48,37.41,37.41,3000.0
2011-09-15 12:15:00,37.39,37.49,37.37,37.45,4000.0,37.39,37.49,37.37,37.45,4000.0
2011-09-15 12:20:00,37.4,37.4,37.4,37.4,400.0,37.4,37.4,37.4,37.4,400.0
2011-09-15 12:25:00,37.4,37.4,37.38,37.4,2200.0,37.4,37.4,37.38,37.4,2200.0
2011-09-15 12:30:00,37.4,37.51,37.4,37.49,4000.0,37.4,37.51,37.4,37.49,4000.0
2011-09-15 12:35:00,37.52,37.54,37.51,37.51,800.0,37.52,37.54,37.51,37.51,800.0
2011-09-15 12:40:00,37.51,37.51,37.47,37.47,1200.0,37.51,37.51,37.47,37.47,1200.0
2011-09-15 12:45:00,37.49,37.49,37.46,37.46,2400.0,37.49,37.49,37.46,37.46,2400.0
2011-09-15 12:50:00,37.46,37.46,37.4,37.41,2000.0,37.46,37.46,37.4,37.41,2000.0
2011-09-15 12:55:00,37.41,37.42,37.4,37.4,1600.0,37.41,37.42,37.4,37.4,1600.0
2011-09-15 13:00:00,37.4,37.44,37.38,37.44,3200.0,37.4,37.44,37.38,37.44,3200.0
2011-09-15 13:05:00,37.44,37.44,37.42,37.42,800.0,37.44,37.44,37.42,37.42,800.0
2011-09-15 13:10:00,37.43,37.45,37.43,37.44,1400.0,37.43,37.45,37.43,37.44,1400.0
2011-09-15 13:15:00,37.42,37.45,37.42,37.43,4200.0,37.42,37.45,37.42,37.43,4200.0
2011-09-15 13:20:00,37.38,37.45,37.38,37.45,1600.0,37.38,37.45,37.38,37.45,1600.0
2011-09-15 13:25:00,37.48,37.48,37.4,37.4,1600.0,37.48,37.48,37.4,37.4,1600.0
2011-09-15 13:30:00,37.38,37.41,37.38,37.41,3000.0,37.38,37.41,37.38,37.41,3000.0
2011-09-15 13:35:00,37.42,37.44,37.38,37.38,2400.0,37.42,37.44,37.38,37.38,2400.0
2011-09-15 13:40:00,37.38,37.43,37.35,37.4,2000.0,37.38,37.43,37.35,37.4,2000.0
2011-09-15 13:45:00,37.43,37.43,37.36,37.43,11400.0,37.43,37.43,37.36,37.43,11400.0
2011-09-15 13:50:00,37.43,37.49,37.39,37.44,3600.0,37.43,37.49,37.39,37.44,3600.0
2011-09-15 13:55:00,37.44,37.48,37.43,37.47,4200.0,37.44,37.48,37.43,37.47,4200.0
2011-09-15 14:00:00,37.47,37.51,37.46,37.51,5000.0,37.47,37.51,37.46,37.51,5000.0
2011-09-15 14:05:00,37.49,37.52,37.49,37.51,5200.0,37.49,37.52,37.49,37.51,5200.0
2011-09-15 14:10:00,37.52,37.55,37.49,37.49,13200.0,37.52,37.55,37.49,37.49,13200.0
2011-09-15 14:15:00,37.49,37.5,37.46,37.47,5400.0,37.49,37.5,37.46,37.47,5400.0
2011-09-15 14:20:00,37.47,37.5,37.44,37.44,8400.0,37.47,37.5,37.44,37.44,8400.0
2011-09-15 14:25:00,37.44,37.47,37.44,37.45,2200.0,37.44,37.47,37.44,37.45,2200.0
2011-09-15 14:30:00,37.45,37.5,37.45,37.48,3000.0,37.45,37.5,37.45,37.48,3000.0
2011-09-15 14:35:00,37.5,37.5,37.47,37.48,5200.0,37.5,37.5,37.47,37.48,5200.0
2011-09-15 14:40:00,37.48,37.5,37.48,37.49,4200.0,37.48,37.5,37.48,37.49,4200.0
2011-09-15 14:45:00,37.49,37.5,37.46,37.47,9800.0,37.49,37.5,37.46,37.47,9800.0
2011-09-15 14:50:00,37.47,37.49,37.45,37.47,11200.0,37.47,37.49,37.45,37.47,11200.0
2011-09-15 14:55:00,37.47,37.47,37.43,37.45,6000.0,37.47,37.47,37.43,37.45,6000.0
2011-09-15 15:00:00,37.43,37.48,37.43,37.44,16200.0,37.43,37.48,37.43,37.44,16200.0
2011-09-15 15:05:00,37.44,37.46,37.44,37.44,7000.0,37.44,37.46,37.44,37.44,7000.0
2011-09-15 15:10:00,37.42,37.44,37.38,37.38,21200.0,37.42,37.44,37.38,37.38,21200.0
2011-09-15 15:15:00,37.4,37.4,37.35,37.35,9000.0,37.4,37.4,37.35,37.35,9000.0
2011-09-15 15:20:00,37.35,37.39,37.34,37.38,12000.0,37.35,37.39,37.34,37.38,12000.0
2011-09-15 15:25:00,37.38,37.38,37.34,37.34,10800.0,37.38,37.38,37.34,37.34,10800.0
2011-09-15 15:30:00,37.32,37.4,37.32,37.39,19000.0,37.32,37.4,37.32,37.39,19000.0
2011-09-15 15:35:00,37.38,37.38,37.35,37.37,11600.0,37.38,37.38,37.35,37.37,11600.0
2011-09-15 15:40:00,37.37,37.47,37.36,37.42,22600.0,37.37,37.47,37.36,37.42,22600.0
2011-09-15 15:45:00,37.42,37.44,37.33,37.35,24400.0,37.42,37.44,37.33,37.35,24400.0
2011-09-15 15:50:00,37.37,37.38,37.27,37.29,48200.0,37.37,37.38,37.27,37.29,48200.0
2011-09-15 15:55:00,37.29,37.38,37.29,37.38,24400.0,37.29,37.38,37.29,37.38,24400.0
2011-09-16 09:30:00,37.42,37.52,37.4,37.52,144800.0,37.42,37.52,37.4,37.52,144800.0
2011-09-16 09:35:00,37.52,37.62,37.51,37.52,6000.0,37.52,37.62,37.51,37.52,6000.0
2011-09-16 09:40:00,37.51,37.57,37.51,37.57,1800.0,37.51,37.57,37.51,37.57,1800.0
2011-09-16 09:45:00,37.57,37.74,37.57,37.74,9800.0,37.57,37.74,37.57,37.74,9800.0
2011-09-16 09:50:00,37.74,37.76,37.73,37.74,6600.0,37.74,37.76,37.73,37.74,6600.0
2011-09-16 09:55:00,37.75,37.75,37.58,37.6,5200.0,37.75,37.75,37.58,37.6,5200.0
2011-09-16 10:00:00,37.53,37.6,37.49,37.56,3800.0,37.53,37.6,37.49,37.56,3800.0
2011-09-16 10:05:00,37.56,37.6,37.55,37.6,4400.0,37.56,37.6,37.55,37.6,4400.0
2011-09-16 10:10:00,37.58,37.7,37.58,37.7,1400.0,37.58,37.7,37.58,37.7,1400.0
2011-09-16 10:15:00,37.68,37.68,37.6,37.61,2200.0,37.68,37.68,37.6,37.61,2200.0
2011-09-16 10:20:00,37.61,37.62,37.55,37.55,2200.0,37.61,37.62,37.55,37.55,2200.0
2011-09-16 10:25:00,37.52,37.57,37.45,37.47,4600.0,37.52,37.57,37.45,37.47,4600.0
2011-09-16 10:30:00,37.47,37.49,37.38,37.42,4600.0,37.47,37.49,37.38,37.42,4600.0
2011-09-16 10:35:00,37.42,37.42,37.33,37.38,4400.0,37.42,37.42,37.33,37.38,4400.0
2011-09-16 10:40:00,37.38,37.42,37.28,37.28,24600.0,37.38,37.42,37.28,37.28,24600.0
2011-09-16 10:45:00,37.3,37.35,37.28,37.28,14600.0,37.3,37.35,37.28,37.28,14600.0
2011-09-16 10:50:00,37.28,37.28,37.16,37.16,19800.0,37.28,37.28,37.16,37.16,19800.0
2011-09-16 10:55:00,37.16,37.16,37.09,37.15,4400.0,37.16,37.16,37.09,37.15,4400.0
2011-09-16 11:00:00,37.17,37.25,37.16,37.23,9200.0,37.17,37.25,37.16,37.23,9200.0
2011-09-16 11:05:00,37.23,37.23,37.19,37.19,4000.0,37.23,37.23,37.19,37.19,4000.0
2011-09-16 11:10:00,37.23,37.28,37.21,37.21,8400.0,37.23,37.28,37.21,37.21,8400.0
2011-09-16 11:15:00,37.24,37.24,37.2,37.22,5600.0,37.24,37.24,37.2,37.22,5600.0
2011-09-16 11:20:00,37.19,37.19,37.18,37.18,1400.0,37.19,37.19,37.18,37.18,1400.0
2011-09-16 11:25:00,37.16,37.24,37.13,37.21,5200.0,37.16,37.24,37.13,37.21,5200.0
2011-09-16 11:30:00,37.18,37.22,37.16,37.18,10600.0,37.18,37.22,37.16,37.18,10600.0
2011-09-16 11:35:00,37.22,37.27,37.17,37.27,14600.0,37.22,37.27,37.17,37.27,14600.0
2011-09-16 11:40:00,37.27,37.27,37.17,37.22,13600.0,37.27,37.27,37.17,37.22,13600.0
2011-09-16 11:45:00,37.22,37.3,37.22,37.3,5400.0,37.22,37.3,37.22,37.3,5400.0
2011-09-16 11:50:00,37.29,37.31,37.26,37.31,2600.0,37.29,37.31,37.26,37.31,2600.0
2011-09-16 11:55:00,37.3,37.32,37.26,37.29,6600.0,37.3,37.32,37.26,37.29,6600.0
2011-09-16 12:00:00,37.3,37.32,37.27,37.31,3400.0,37.3,37.32,37.27,37.31,3400.0
2011-09-16 12:05:00,37.33,37.39,37.32,37.36,10000.0,37.33,37.39,37.32,37.36,10000.0
2011-09-16 12:10:00,37.32,37.34,37.24,37.28,11200.0,37.32,37.34,37.24,37.28,11200.0
2011-09-16 12:15:00,37.28,37.35,37.27,37.35,7200.0,37.28,37.35,37.27,37.35,7200.0
2011-09-16 12:20:00,37.36,37.38,37.29,37.29,4000.0,37.36,37.38,37.29,37.29,4000.0
2011-09-16 12:25:00,37.32,37.4,37.32,37.35,6800.0,37.32,37.4,37.32,37.35,6800.0
2011-09-16 12:30:00,37.41,37.43,37.34,37.38,7600.0,37.41,37.43,37.34,37.38,7600.0
2011-09-16 12:35:00,37.38,37.51,37.38,37.46,4200.0,37.38,37.51,37.38,37.46,4200.0
2011-09-16 12:40:00,37.45,37.5,37.45,37.48,1200.0,37.45,37.5,37.45,37.48,1200.0
2011-09-16 12:45:00,37.5,37.5,37.43,37.43,7200.0,37.5,37.5,37.43,37.43,7200.0
2011-09-16 12:50:00,37.49,37.49,37.44,37.45,3600.0,37.49,37.49,37.44,37.45,3600.0
2011-09-16 12:55:00,37.45,37.47,37.41,37.41,3600.0,37.45,37.47,37.41,37.41,3600.0
2011-09-16 13:00:00,37.45,37.45,37.4,37.41,6200.0,37.45,37.45,37.4,37.41,6200.0
2011-09-16 13:05:00,37.46,37.47,37.39,37.44,9800.0,37.46,37.47,37.39,37.44,9800.0
2011-09-16 13:10:00,37.44,37.45,37.44,37.45,3200.0,37.44,37.45,37.44,37.45,3200.0
2011-09-16 13:15:00,37.45,37.47,37.41,37.42,4400.0,37.45,37.47,37.41,37.42,4400.0
2011-09-16 13:20:00,37.46,37.48,37.43,37.45,9600.0,37.46,37.48,37.43,37.45,9600.0
2011-09-16 13:25:00,37.42,37.45,37.41,37.43,11600.0,37.42,37.45,37.41,37.43,11600.0
2011-09-16 13:30:00,37.41,37.47,37.38,37.4,11800.0,37.41,37.47,37.38,37.4,11800.0
2011-09-16 13:35:00,37.41,37.42,37.33,37.33,9600.0,37.41,37.42,37.33,37.33,9600.0
2011-09-16 13:40:00,37.38,37.4,37.37,37.38,3200.0,37.38,37.4,37.37,37.38,3200.0
2011-09-16 13:45:00,37.4,37.4,37.35,37.35,3000.0,37.4,37.4,37.35,37.35,3000.0
2011-09-16 13:50:00,37.38,37.38,37.35,37.35,1400.0,37.38,37.38,37.35,37.35,1400.0
2011-09-16 13:55:00,37.35,37.41,37.34,37.37,3200.0,37.35,37.41,37.34,37.37,3200.0
2011-09-16 14:00:00,37.42,37.42,37.36,37.36,3200.0,37.42,37.42,37.36,37.36,3200.0
2011-09-16 14:05:00,37.38,37.45,37.38,37.45,1600.0,37.38,37.45,37.38,37.45,1600.0
2011-09-16 14:10:00,37.43,37.45,37.43,37.45,1200.0,37.43,37.45,37.43,37.45,1200.0
2011-09-16 14:15:00,37.38,37.41,37.37,37.38,1800.0,37.38,37.41,37.37,37.38,1800.0
2011-09-16 14:20:00,37.38,37.38,37.36,37.38,3600.0,37.38,37.38,37.36,37.38,3600.0
2011-09-16 14:25:00,37.38,37.38,37.38,37.38,1000.0,37.38,37.38,37.38,37.38,1000.0
2011-09-16 14:30:00,37.34,37.38,37.32,37.38,2600.0,37.34,37.38,37.32,37.38,2600.0
2011-09-16 14:35:00,37.39,37.42,37.38,37.38,2400.0,37.39,37.42,37.38,37.38,2400.0
2011-09-16 14:40:00,37.41,37.41,37.38,37.38,2200.0,37.41,37.41,37.38,37.38,2200.0
2011-09-16 14:45:00,37.38,37.39,37.36,37.39,1800.0,37.38,37.39,37.36,37.39,1800.0
2011-09-16 14:50:00,37.38,37.38,37.33,37.35,9600.0,37.38,37.38,37.33,37.35,9600.0
2011-09-16 14:55:00,37.35,37.43,37.34,37.43,1400.0,37.35,37.43,37.34,37.43,1400.0
2011-09-16 15:00:00,37.42,37.45,37.4,37.4,3600.0,37.42,37.45,37.4,37.4,3600.0
2011-09-16 15:05:00,37.38,37.38,37.31,37.33,3400.0,37.38,37.38,37.31,37.33,3400.0
2011-09-16 15:10:00,37.33,37.34,37.33,37.33,2600.0,37.33,37.34,37.33,37.33,2600.0
2011-09-16 15:15:00,37.34,37.35,37.27,37.3,6000.0,37.34,37.35,37.27,37.3,6000.0
2011-09-16 15:20:00,37.32,37.34,37.23,37.26,8400.0,37.32,37.34,37.23,37.26,8400.0
2011-09-16 15:25:00,37.24,37.27,37.21,37.24,7200.0,37.24,37.27,37.21,37.24,7200.0
2011-09-16 15:30:00,37.26,37.28,37.25,37.27,6600.0,37.26,37.28,37.25,37.27,6600.0
2011-09-16 15:35:00,37.27,37.29,37.21,37.22,8800.0,37.27,37.29,37.21,37.22,8800.0
2011-09-16 15:40:00,37.24,37.32,37.24,37.29,9800.0,37.24,37.32,37.24,37.29,9800.0
2011-09-16 15:45:00,37.29,37.39,37.29,37.35,7600.0,37.29,37.39,37.29,37.35,7600.0
2011-09-16 15:50:00,37.34,37.36,37.29,37.29,17200.0,37.34,37.36,37.29,37.29,17200.0
2011-09-16 15:55:00,37.31,37.38,37.31,37.35,26800.0,37.31,37.38,37.31,37.35,26800.0
2011-09-19 09:30:00,36.77,36.8,36.53,36.62,10200.0,36.77,36.8,36.53,36.62,10200.0
2011-09-19 09:35:00,36.57,36.63,36.52,36.52,4400.0,36.57,36.63,36.52,36.52,4400.0
2011-09-19 09:40:00,36.54,36.63,36.47,36.56,18600.0,36.54,36.63,36.47,36.56,18600.0
2011-09-19 09:45:00,36.55,36.65,36.55,36.62,13400.0,36.55,36.65,36.55,36.62,13400.0
2011-09-19 09:50:00,36.56,36.62,36.52,36.59,8600.0,36.56,36.62,36.52,36.59,8600.0
2011-09-19 09:55:00,36.59,36.64,36.51,36.59,20600.0,36.59,36.64,36.51,36.59,20600.0
2011-09-19 10:00:00,36.56,36.64,36.5,36.64,23600.0,36.56,36.64,36.5,36.64,23600.0
2011-09-19 10:05:00,36.67,36.69,36.65,36.68,2400.0,36.67,36.69,36.65,36.68,2400.0
2011-09-19 10:10:00,36.7,36.73,36.62,36.65,7600.0,36.7,36.73,36.62,36.65,7600.0
2011-09-19 10:15:00,36.63,36.69,36.58,36.69,18400.0,36.63,36.69,36.58,36.69,18400.0
2011-09-19 10:20:00,36.69,36.75,36.63,36.74,9200.0,36.69,36.75,36.63,36.74,9200.0
2011-09-19 10:25:00,36.72,36.84,36.72,36.83,2000.0,36.72,36.84,36.72,36.83,2000.0
2011-09-19 10:30:00,36.84,36.93,36.84,36.85,3200.0,36.84,36.93,36.84,36.85,3200.0
2011-09-19 10:35:00,36.86,36.91,36.86,36.87,1600.0,36.86,36.91,36.86,36.87,1600.0
2011-09-19 10:40:00,36.84,36.88,36.8,36.8,6200.0,36.84,36.88,36.8,36.8,6200.0
2011-09-19 10:45:00,36.82,36.83,36.77,36.8,8200.0,36.82,36.83,36.77,36.8,8200.0
2011-09-19 10:50:00,36.86,36.87,36.79,36.85,8200.0,36.86,36.87,36.79,36.85,8200.0
2011-09-19 10:55:00,36.83,36.83,36.74,36.77,7800.0,36.83,36.83,36.74,36.77,7800.0
2011-09-19 11:00:00,36.79,36.84,36.77,36.79,12400.0,36.79,36.84,36.77,36.79,12400.0
2011-09-19 11:05:00,36.79,36.79,36.73,36.73,6000.0,36.79,36.79,36.73,36.73,6000.0
2011-09-19 11:10:00,36.74,36.75,36.67,36.72,11200.0,36.74,36.75,36.67,36.72,11200.0
2011-09-19 11:15:00,36.73,36.73,36.67,36.68,3400.0,36.73,36.73,36.67,36.68,3400.0
2011-09-19 11:20:00,36.68,36.82,36.68,36.82,3400.0,36.68,36.82,36.68,36.82,3400.0
2011-09-19 11:25:00,36.77,36.81,36.77,36.77,2400.0,36.77,36.81,36.77,36.77,2400.0
2011-09-19 11:30:00,36.73,36.79,36.73,36.76,2400.0,36.73,36.79,36.73,36.76,2400.0
2011-09-19 11:35:00,36.77,36.85,36.75,36.85,4000.0,36.77,36.85,36.75,36.85,4000.0
2011-09-19 11:40:00,36.87,36.97,36.87,36.97,4600.0,36.87,36.97,36.87,36.97,4600.0
2011-09-19 11:45:00,36.97,37.13,36.97,37.08,8400.0,36.97,37.13,36.97,37.08,8400.0
2011-09-19 11:50:00,37.08,37.1,37.04,37.06,5000.0,37.08,37.1,37.04,37.06,5000.0
2011-09-19 11:55:00,37.02,37.09,37.02,37.05,6200.0,37.02,37.09,37.02,37.05,6200.0
2011-09-19 12:00:00,37.07,37.13,37.06,37.13,6000.0,37.07,37.13,37.06,37.13,6000.0
2011-09-19 12:05:00,37.12,37.13,37.04,37.06,2800.0,37.12,37.13,37.04,37.06,2800.0
2011-09-19 12:10:00,37.05,37.09,37.04,37.04,1200.0,37.05,37.09,37.04,37.04,1200.0
2011-09-19 12:15:00,37.04,37.09,37.02,37.04,4000.0,37.04,37.09,37.02,37.04,4000.0
2011-09-19 12:20:00,37.04,37.04,36.94,36.99,2200.0,37.04,37.04,36.94,36.99,2200.0
2011-09-19 12:25:00,36.98,36.99,36.92,36.96,1200.0,36.98,36.99,36.92,36.96,1200.0
2011-09-19 12:30:00,36.98,36.99,36.95,36.97,2400.0,36.98,36.99,36.95,36.97,2400.0
2011-09-19 12:35:00,36.97,36.99,36.93,36.95,2200.0,36.97,36.99,36.93,36.95,2200.0
2011-09-19 12:40:00,36.96,36.96,36.93,36.93,2000.0,36.96,36.96,36.93,36.93,2000.0
2011-09-19 12:45:00,36.93,36.96,36.84,36.84,2800.0,36.93,36.96,36.84,36.84,2800.0
2011-09-19 12:50:00,36.84,36.92,36.84,36.9,2400.0,36.84,36.92,36.84,36.9,2400.0
2011-09-19 12:55:00,36.9,36.9,36.85,36.88,1800.0,36.9,36.9,36.85,36.88,1800.0
2011-09-19 13:00:00,36.86,36.89,36.83,36.83,3400.0,36.86,36.89,36.83,36.83,3400.0
2011-09-19 13:05:00,36.84,36.93,36.84,36.93,2400.0,36.84,36.93,36.84,36.93,2400.0
2011-09-19 13:10:00,36.92,36.92,36.85,36.85,2400.0,36.92,36.92,36.85,36.85,2400.0
2011-09-19 13:15:00,36.87,36.89,36.81,36.87,3000.0,36.87,36.89,36.81,36.87,3000.0
2011-09-19 13:20:00,36.88,36.9,36.82,36.9,3000.0,36.88,36.9,36.82,36.9,3000.0
2011-09-19 13:25:00,36.92,36.93,36.87,36.88,2000.0,36.92,36.93,36.87,36.88,2000.0
2011-09-19 13:30:00,36.85,36.88,36.85,36.88,1400.0,36.85,36.88,36.85,36.88,1400.0
2011-09-19 13:35:00,36.88,36.9,36.84,36.84,2800.0,36.88,36.9,36.84,36.84,2800.0
2011-09-19 13:40:00,36.84,36.85,36.83,36.85,1600.0,36.84,36.85,36.83,36.85,1600.0
2011-09-19 13:45:00,36.83,36.92,36.83,36.88,3000.0,36.83,36.92,36.83,36.88,3000.0
2011-09-19 13:50:00,36.88,36.89,36.82,36.82,2200.0,36.88,36.89,36.82,36.82,2200.0
2011-09-19 13:55:00,36.84,36.88,36.84,36.86,1600.0,36.84,36.88,36.84,36.86,1600.0
2011-09-19 14:00:00,36.86,36.86,36.77,36.79,2400.0,36.86,36.86,36.77,36.79,2400.0
2011-09-19 14:05:00,36.77,36.86,36.77,36.85,2400.0,36.77,36.86,36.77,36.85,2400.0
2011-09-19 14:10:00,36.85,36.92,36.82,36.91,2200.0,36.85,36.92,36.82,36.91,2200.0
2011-09-19 14:15:00,36.91,36.92,36.86,36.89,2400.0,36.91,36.92,36.86,36.89,2400.0
2011-09-19 14:20:00,36.87,36.89,36.83,36.85,3000.0,36.87,36.89,36.83,36.85,3000.0
2011-09-19 14:25:00,36.81,36.85,36.78,36.78,3200.0,36.81,36.85,36.78,36.78,3200.0
2011-09-19 14:30:00,36.81,36.82,36.78,36.8,3200.0,36.81,36.82,36.78,36.8,3200.0
2011-09-19 14:35:00,36.79,36.85,36.79,36.85,3000.0,36.79,36.85,36.79,36.85,3000.0
2011-09-19 14:40:00,36.85,36.88,36.83,36.84,3200.0,36.85,36.88,36.83,36.84,3200.0
2011-09-19 14:45:00,36.84,36.85,36.77,36.82,10800.0,36.84,36.85,36.77,36.82,10800.0
2011-09-19 14:50:00,36.88,36.89,36.8,36.8,5600.0,36.88,36.89,36.8,36.8,5600.0
2011-09-19 14:55:00,36.8,36.83,36.77,36.77,6000.0,36.8,36.83,36.77,36.77,6000.0
2011-09-19 15:00:00,36.77,36.82,36.77,36.79,3600.0,36.77,36.82,36.77,36.79,3600.0
2011-09-19 15:05:00,36.8,36.82,36.77,36.8,5200.0,36.8,36.82,36.77,36.8,5200.0
2011-09-19 15:10:00,36.79,36.92,36.79,36.92,8000.0,36.79,36.92,36.79,36.92,8000.0
2011-09-19 15:15:00,36.93,37.07,36.91,36.99,9000.0,36.93,37.07,36.91,36.99,9000.0
2011-09-19 15:20:00,36.98,37.19,36.98,37.15,22000.0,36.98,37.19,36.98,37.15,22000.0
2011-09-19 15:25:00,37.16,37.16,37.06,37.1,12800.0,37.16,37.16,37.06,37.1,12800.0
2011-09-19 15:30:00,37.14,37.22,37.13,37.16,11800.0,37.14,37.22,37.13,37.16,11800.0
2011-09-19 15:35:00,37.16,37.16,37.08,37.12,12800.0,37.16,37.16,37.08,37.12,12800.0
2011-09-19 15:40:00,37.1,37.1,37.02,37.04,6600.0,37.1,37.1,37.02,37.04,6600.0
2011-09-19 15:45:00,37.05,37.06,36.91,36.91,11000.0,37.05,37.06,36.91,36.91,11000.0
2011-09-19 15:50:00,36.92,36.95,36.82,36.84,25800.0,36.92,36.95,36.82,36.84,25800.0
2011-09-19 15:55:00,36.85,36.9,36.78,36.85,32000.0,36.85,36.9,36.78,36.85,32000.0
2011-09-20 09:30:00,37.04,37.13,37.0,37.13,3400.0,37.04,37.13,37.0,37.13,3400.0
2011-09-20 09:35:00,37.08,37.19,37.04,37.19,8200.0,37.08,37.19,37.04,37.19,8200.0
2011-09-20 09:40:00,37.19,37.19,37.06,37.06,3800.0,37.19,37.19,37.06,37.06,3800.0
2011-09-20 09:45:00,37.02,37.02,36.96,36.97,1400.0,37.02,37.02,36.96,36.97,1400.0
2011-09-20 09:50:00,37.0,37.01,36.82,36.85,4200.0,37.0,37.01,36.82,36.85,4200.0
2011-09-20 09:55:00,36.85,36.85,36.76,36.81,4600.0,36.85,36.85,36.76,36.81,4600.0
2011-09-20 10:00:00,36.79,37.04,36.79,37.02,13800.0,36.79,37.04,36.79,37.02,13800.0
2011-09-20 10:05:00,37.02,37.13,37.02,37.1,14400.0,37.02,37.13,37.02,37.1,14400.0
2011-09-20 10:10:00,37.13,37.18,37.09,37.18,6200.0,37.13,37.18,37.09,37.18,6200.0
2011-09-20 10:15:00,37.18,37.18,37.11,37.15,5600.0,37.18,37.18,37.11,37.15,5600.0
2011-09-20 10:20:00,37.18,37.21,37.14,37.21,3200.0,37.18,37.21,37.14,37.21,3200.0
2011-09-20 10:25:00,37.17,37.22,37.17,37.22,2000.0,37.17,37.22,37.17,37.22,2000.0
2011-09-20 10:30:00,37.22,37.23,37.19,37.22,1600.0,37.22,37.23,37.19,37.22,1600.0
2011-09-20 10:35:00,37.27,37.37,37.25,37.3,10600.0,37.27,37.37,37.25,37.3,10600.0
2011-09-20 10:40:00,37.32,37.38,37.32,37.35,5200.0,37.32,37.38,37.32,37.35,5200.0
2011-09-20 10:45:00,37.37,37.44,37.34,37.41,4000.0,37.37,37.44,37.34,37.41,4000.0
2011-09-20 10:50:00,37.46,37.56,37.46,37.46,5000.0,37.46,37.56,37.46,37.46,5000.0
2011-09-20 10:55:00,37.46,37.48,37.4,37.47,5400.0,37.46,37.48,37.4,37.47,5400.0
2011-09-20 11:00:00,37.49,37.62,37.49,37.52,3800.0,37.49,37.62,37.49,37.52,3800.0
2011-09-20 11:05:00,37.58,37.65,37.58,37.62,2800.0,37.58,37.65,37.58,37.62,2800.0
2011-09-20 11:10:00,37.62,37.67,37.59,37.64,6800.0,37.62,37.67,37.59,37.64,6800.0
2011-09-20 11:15:00,37.63,37.63,37.56,37.56,1600.0,37.63,37.63,37.56,37.56,1600.0
2011-09-20 11:20:00,37.56,37.59,37.56,37.57,1200.0,37.56,37.59,37.56,37.57,1200.0
2011-09-20 11:25:00,37.57,37.58,37.55,37.58,2400.0,37.57,37.58,37.55,37.58,2400.0
2011-09-20 11:30:00,37.6,37.63,37.52,37.58,5000.0,37.6,37.63,37.52,37.58,5000.0
2011-09-20 11:35:00,37.6,37.6,37.56,37.56,2000.0,37.6,37.6,37.56,37.56,2000.0
2011-09-20 11:40:00,37.52,37.55,37.51,37.53,6200.0,37.52,37.55,37.51,37.53,6200.0
2011-09-20 11:45:00,37.49,37.54,37.48,37.5,3400.0,37.49,37.54,37.48,37.5,3400.0
2011-09-20 11:50:00,37.52,37.52,37.49,37.49,1400.0,37.52,37.52,37.49,37.49,1400.0
2011-09-20 11:55:00,37.49,37.57,37.49,37.52,9200.0,37.49,37.57,37.49,37.52,9200.0
2011-09-20 12:00:00,37.47,37.52,37.47,37.49,4400.0,37.47,37.52,37.47,37.49,4400.0
2011-09-20 12:05:00,37.49,37.5,37.44,37.47,6200.0,37.49,37.5,37.44,37.47,6200.0
2011-09-20 12:10:00,37.48,37.52,37.47,37.5,6200.0,37.48,37.52,37.47,37.5,6200.0
2011-09-20 12:15:00,37.5,37.56,37.5,37.51,4000.0,37.5,37.56,37.5,37.51,4000.0
2011-09-20 12:20:00,37.53,37.58,37.52,37.58,2000.0,37.53,37.58,37.52,37.58,2000.0
2011-09-20 12:25:00,37.58,37.58,37.55,37.57,13400.0,37.58,37.58,37.55,37.57,13400.0
2011-09-20 12:30:00,37.58,37.6,37.54,37.58,25800.0,37.58,37.6,37.54,37.58,25800.0
2011-09-20 12:35:00,37.54,37.58,37.49,37.49,6200.0,37.54,37.58,37.49,37.49,6200.0
2011-09-20 12:40:00,37.49,37.51,37.46,37.5,10800.0,37.49,37.51,37.46,37.5,10800.0
2011-09-20 12:45:00,37.49,37.55,37.49,37.55,5200.0,37.49,37.55,37.49,37.55,5200.0
2011-09-20 12:50:00,37.55,37.58,37.52,37.55,13800.0,37.55,37.58,37.52,37.55,13800.0
2011-09-20 12:55:00,37.54,37.55,37.52,37.52,4000.0,37.54,37.55,37.52,37.52,4000.0
2011-09-20 13:00:00,37.55,37.57,37.54,37.57,3200.0,37.55,37.57,37.54,37.57,3200.0
2011-09-20 13:05:00,37.54,37.56,37.5,37.54,4200.0,37.54,37.56,37.5,37.54,4200.0
2011-09-20 13:10:00,37.52,37.57,37.51,37.55,4400.0,37.52,37.57,37.51,37.55,4400.0
2011-09-20 13:15:00,37.52,37.54,37.48,37.52,6600.0,37.52,37.54,37.48,37.52,6600.0
2011-09-20 13:20:00,37.51,37.52,37.47,37.48,5800.0,37.51,37.52,37.47,37.48,5800.0
2011-09-20 13:25:00,37.48,37.53,37.46,37.51,7400.0,37.48,37.53,37.46,37.51,7400.0
2011-09-20 13:30:00,37.52,37.52,37.49,37.52,2800.0,37.52,37.52,37.49,37.52,2800.0
2011-09-20 13:35:00,37.51,37.52,37.48,37.5,5400.0,37.51,37.52,37.48,37.5,5400.0
2011-09-20 13:40:00,37.48,37.5,37.47,37.48,5400.0,37.48,37.5,37.47,37.48,5400.0
2011-09-20 13:45:00,37.46,37.55,37.45,37.51,8600.0,37.46,37.55,37.45,37.51,8600.0
2011-09-20 13:50:00,37.51,37.54,37.47,37.5,6000.0,37.51,37.54,37.47,37.5,6000.0
2011-09-20 13:55:00,37.51,37.51,37.49,37.49,3000.0,37.51,37.51,37.49,37.49,3000.0
2011-09-20 14:00:00,37.49,37.51,37.45,37.45,17800.0,37.49,37.51,37.45,37.45,17800.0
2011-09-20 14:05:00,37.45,37.57,37.43,37.57,4400.0,37.45,37.57,37.43,37.57,4400.0
2011-09-20 14:10:00,37.57,37.59,37.51,37.52,18200.0,37.57,37.59,37.51,37.52,18200.0
2011-09-20 14:15:00,37.49,37.52,37.49,37.49,2800.0,37.49,37.52,37.49,37.49,2800.0
2011-09-20 14:20:00,37.49,37.49,37.46,37.47,3600.0,37.49,37.49,37.46,37.47,3600.0
2011-09-20 14:25:00,37.5,37.5,37.46,37.5,5400.0,37.5,37.5,37.46,37.5,5400.0
2011-09-20 14:30:00,37.49,37.53,37.47,37.5,25000.0,37.49,37.53,37.47,37.5,25000.0
2011-09-20 14:35:00,37.49,37.52,37.47,37.51,8200.0,37.49,37.52,37.47,37.51,8200.0
2011-09-20 14:40:00,37.52,37.52,37.48,37.51,15200.0,37.52,37.52,37.48,37.51,15200.0
2011-09-20 14:45:00,37.5,37.52,37.49,37.51,8000.0,37.5,37.52,37.49,37.51,8000.0
2011-09-20 14:50:00,37.52,37.52,37.49,37.52,4200.0,37.52,37.52,37.49,37.52,4200.0
2011-09-20 14:55:00,37.57,37.57,37.5,37.5,3000.0,37.57,37.57,37.5,37.5,3000.0
2011-09-20 15:00:00,37.5,37.53,37.43,37.47,18200.0,37.5,37.53,37.43,37.47,18200.0
2011-09-20 15:05:00,37.47,37.49,37.47,37.49,22400.0,37.47,37.49,37.47,37.49,22400.0
2011-09-20 15:10:00,37.49,37.52,37.48,37.49,8600.0,37.49,37.52,37.48,37.49,8600.0
2011-09-20 15:15:00,37.49,37.5,37.4,37.43,20000.0,37.49,37.5,37.4,37.43,20000.0
2011-09-20 15:20:00,37.44,37.46,37.41,37.45,14800.0,37.44,37.46,37.41,37.45,14800.0
2011-09-20 15:25:00,37.45,37.48,37.42,37.45,23400.0,37.45,37.48,37.42,37.45,23400.0
2011-09-20 15:30:00,37.45,37.46,37.37,37.45,19200.0,37.45,37.46,37.37,37.45,19200.0
2011-09-20 15:35:00,37.44,37.49,37.42,37.48,8600.0,37.44,37.49,37.42,37.48,8600.0
2011-09-20 15:40:00,37.47,37.52,37.43,37.49,20200.0,37.47,37.52,37.43,37.49,20200.0
2011-09-20 15:45:00,37.46,37.51,37.29,37.33,70400.0,37.46,37.51,37.29,37.33,70400.0
2011-09-20 15:50:00,37.34,37.34,37.25,37.31,47000.0,37.34,37.34,37.25,37.31,47000.0
2011-09-20 15:55:00,37.31,37.32,37.18,37.22,43600.0,37.31,37.32,37.18,37.22,43600.0
2011-09-21 09:30:00,37.16,37.24,36.99,37.16,12400.0,37.16,37.24,36.99,37.16,12400.0
2011-09-21 09:35:00,37.15,37.38,37.15,37.29,9200.0,37.15,37.38,37.15,37.29,9200.0
2011-09-21 09:40:00,37.29,37.29,37.18,37.18,6000.0,37.29,37.29,37.18,37.18,6000.0
2011-09-21 09:45:00,37.18,37.19,37.06,37.18,7800.0,37.18,37.19,37.06,37.18,7800.0
2011-09-21 09:50:00,37.1,37.16,37.02,37.16,5400.0,37.1,37.16,37.02,37.16,5400.0
2011-09-21 09:55:00,37.15,37.24,37.09,37.15,8000.0,37.15,37.24,37.09,37.15,8000.0
2011-09-21 10:00:00,37.27,37.27,37.07,37.12,5000.0,37.27,37.27,37.07,37.12,5000.0
2011-09-21 10:05:00,37.09,37.2,37.09,37.16,3200.0,37.09,37.2,37.09,37.16,3200.0
2011-09-21 10:10:00,37.1,37.1,37.04,37.1,5600.0,37.1,37.1,37.04,37.1,5600.0
2011-09-21 10:15:00,37.1,37.13,37.08,37.13,7200.0,37.1,37.13,37.08,37.13,7200.0
2011-09-21 10:20:00,37.13,37.27,37.12,37.27,15800.0,37.13,37.27,37.12,37.27,15800.0
2011-09-21 10:25:00,37.24,37.26,37.21,37.24,11200.0,37.24,37.26,37.21,37.24,11200.0
2011-09-21 10:30:00,37.25,37.25,37.19,37.21,12400.0,37.25,37.25,37.19,37.21,12400.0
2011-09-21 10:35:00,37.23,37.23,37.06,37.08,12200.0,37.23,37.23,37.06,37.08,12200.0
2011-09-21 10:40:00,37.07,37.09,37.02,37.07,9200.0,37.07,37.09,37.02,37.07,9200.0
2011-09-21 10:45:00,37.08,37.1,37.02,37.08,6200.0,37.08,37.1,37.02,37.08,6200.0
2011-09-21 10:50:00,37.05,37.07,37.01,37.04,4600.0,37.05,37.07,37.01,37.04,4600.0
2011-09-21 10:55:00,36.97,36.97,36.91,36.96,7000.0,36.97,36.97,36.91,36.96,7000.0
2011-09-21 11:00:00,36.95,37.01,36.95,36.96,14600.0,36.95,37.01,36.95,36.96,14600.0
2011-09-21 11:05:00,36.99,37.0,36.97,36.99,5400.0,36.99,37.0,36.97,36.99,5400.0
2011-09-21 11:10:00,37.0,37.03,36.97,37.02,13600.0,37.0,37.03,36.97,37.02,13600.0
2011-09-21 11:15:00,37.02,37.02,36.92,36.92,3800.0,37.02,37.02,36.92,36.92,3800.0
2011-09-21 11:20:00,36.93,36.94,36.86,36.91,7000.0,36.93,36.94,36.86,36.91,7000.0
2011-09-21 11:25:00,36.95,36.99,36.94,36.97,2800.0,36.95,36.99,36.94,36.97,2800.0
2011-09-21 11:30:00,36.97,36.99,36.93,36.96,2800.0,36.97,36.99,36.93,36.96,2800.0
2011-09-21 11:35:00,36.98,37.01,36.96,37.0,5200.0,36.98,37.01,36.96,37.0,5200.0
2011-09-21 11:40:00,37.02,37.02,36.95,36.97,2000.0,37.02,37.02,36.95,36.97,2000.0
2011-09-21 11:45:00,36.97,36.98,36.95,36.96,4000.0,36.97,36.98,36.95,36.96,4000.0
2011-09-21 11:50:00,36.96,36.98,36.95,36.97,16800.0,36.96,36.98,36.95,36.97,16800.0
2011-09-21 11:55:00,36.98,36.99,36.94,36.94,11600.0,36.98,36.99,36.94,36.94,11600.0
2011-09-21 12:00:00,36.98,36.99,36.96,36.97,3200.0,36.98,36.99,36.96,36.97,3200.0
2011-09-21 12:05:00,36.98,36.98,36.9,36.94,14200.0,36.98,36.98,36.9,36.94,14200.0
2011-09-21 12:10:00,36.93,36.96,36.92,36.95,10800.0,36.93,36.96,36.92,36.95,10800.0
2011-09-21 12:15:00,36.95,36.96,36.92,36.92,13200.0,36.95,36.96,36.92,36.92,13200.0
2011-09-21 12:20:00,36.95,36.95,36.9,36.94,8400.0,36.95,36.95,36.9,36.94,8400.0
2011-09-21 12:25:00,36.94,36.94,36.8,36.85,16000.0,36.94,36.94,36.8,36.85,16000.0
2011-09-21 12:30:00,36.87,36.92,36.87,36.88,5000.0,36.87,36.92,36.87,36.88,5000.0
2011-09-21 12:35:00,36.9,36.97,36.9,36.97,6600.0,36.9,36.97,36.9,36.97,6600.0
2011-09-21 12:40:00,36.95,36.97,36.9,36.97,3000.0,36.95,36.97,36.9,36.97,3000.0
2011-09-21 12:45:00,36.98,36.98,36.88,36.91,15400.0,36.98,36.98,36.88,36.91,15400.0
2011-09-21 12:50:00,36.91,36.95,36.87,36.95,15400.0,36.91,36.95,36.87,36.95,15400.0
2011-09-21 12:55:00,36.95,37.01,36.94,36.99,8600.0,36.95,37.01,36.94,36.99,8600.0
2011-09-21 13:00:00,37.04,37.05,36.92,36.94,6800.0,37.04,37.05,36.92,36.94,6800.0
2011-09-21 13:05:00,36.96,37.02,36.91,37.02,5200.0,36.96,37.02,36.91,37.02,5200.0
2011-09-21 13:10:00,36.98,36.98,36.92,36.97,6400.0,36.98,36.98,36.92,36.97,6400.0
2011-09-21 13:15:00,36.98,36.99,36.94,36.96,13000.0,36.98,36.99,36.94,36.96,13000.0
2011-09-21 13:20:00,36.97,36.98,36.94,36.98,8800.0,36.97,36.98,36.94,36.98,8800.0
2011-09-21 13:25:00,36.99,37.02,36.96,36.98,2800.0,36.99,37.02,36.96,36.98,2800.0
2011-09-21 13:30:00,36.98,36.99,36.9,36.95,9600.0,36.98,36.99,36.9,36.95,9600.0
2011-09-21 13:35:00,36.95,36.99,36.9,36.93,12200.0,36.95,36.99,36.9,36.93,12200.0
2011-09-21 13:40:00,36.96,36.97,36.91,36.91,9000.0,36.96,36.97,36.91,36.91,9000.0
2011-09-21 13:45:00,36.91,36.99,36.91,36.94,8600.0,36.91,36.99,36.91,36.94,8600.0
2011-09-21 13:50:00,36.93,36.98,36.93,36.96,5800.0,36.93,36.98,36.93,36.96,5800.0
2011-09-21 13:55:00,36.94,36.99,36.93,36.98,11000.0,36.94,36.99,36.93,36.98,11000.0
2011-09-21 14:00:00,36.93,37.02,36.91,37.02,8400.0,36.93,37.02,36.91,37.02,8400.0
2011-09-21 14:05:00,37.01,37.05,36.97,37.0,4000.0,37.01,37.05,36.97,37.0,4000.0
2011-09-21 14:10:00,37.0,37.13,36.96,37.05,14400.0,37.0,37.13,36.96,37.05,14400.0
2011-09-21 14:15:00,37.02,37.02,37.0,37.0,1200.0,37.02,37.02,37.0,37.0,1200.0
2011-09-21 14:20:00,37.0,37.36,36.94,36.94,18800.0,37.0,37.36,36.94,36.94,18800.0
2011-09-21 14:25:00,36.95,36.95,36.75,36.93,10600.0,36.95,36.95,36.75,36.93,10600.0
2011-09-21 14:30:00,36.96,37.03,36.84,36.84,32600.0,36.96,37.03,36.84,36.84,32600.0
2011-09-21 14:35:00,36.83,36.84,36.64,36.74,18600.0,36.83,36.84,36.64,36.74,18600.0
2011-09-21 14:40:00,36.73,36.93,36.71,36.93,15600.0,36.73,36.93,36.71,36.93,15600.0
2011-09-21 14:45:00,36.87,36.95,36.87,36.95,12000.0,36.87,36.95,36.87,36.95,12000.0
2011-09-21 14:50:00,36.95,36.98,36.89,36.89,8000.0,36.95,36.98,36.89,36.89,8000.0
2011-09-21 14:55:00,36.87,36.95,36.81,36.94,12600.0,36.87,36.95,36.81,36.94,12600.0
2011-09-21 15:00:00,36.88,37.02,36.88,37.01,13600.0,36.88,37.02,36.88,37.01,13600.0
2011-09-21 15:05:00,37.0,37.01,36.94,36.96,22400.0,37.0,37.01,36.94,36.96,22400.0
2011-09-21 15:10:00,36.99,37.06,36.99,37.02,12000.0,36.99,37.06,36.99,37.02,12000.0
2011-09-21 15:15:00,37.05,37.05,36.98,37.04,15400.0,37.05,37.05,36.98,37.04,15400.0
2011-09-21 15:20:00,37.03,37.05,36.91,36.94,17800.0,37.03,37.05,36.91,36.94,17800.0
2011-09-21 15:25:00,36.94,37.0,36.91,36.96,12600.0,36.94,37.0,36.91,36.96,12600.0
2011-09-21 15:30:00,36.96,36.99,36.92,36.93,46600.0,36.96,36.99,36.92,36.93,46600.0
2011-09-21 15:35:00,36.93,36.98,36.9,36.91,30600.0,36.93,36.98,36.9,36.91,30600.0
2011-09-21 15:40:00,36.9,36.94,36.8,36.83,51800.0,36.9,36.94,36.8,36.83,51800.0
2011-09-21 15:45:00,36.81,36.82,36.69,36.72,27400.0,36.81,36.82,36.69,36.72,27400.0
2011-09-21 15:50:00,36.71,36.84,36.65,36.79,60600.0,36.71,36.84,36.65,36.79,60600.0
2011-09-21 15:55:00,36.76,36.81,36.6,36.61,91400.0,36.76,36.81,36.6,36.61,91400.0
2011-09-22 09:30:00,35.51,35.67,34.58,35.61,40000.0,35.51,35.67,34.58,35.61,40000.0
2011-09-22 09:35:00,35.61,35.74,35.51,35.7,3400.0,35.61,35.74,35.51,35.7,3400.0
2011-09-22 09:40:00,35.77,35.8,35.71,35.79,10400.0,35.77,35.8,35.71,35.79,10400.0
2011-09-22 09:45:00,35.8,35.8,35.74,35.76,10600.0,35.8,35.8,35.74,35.76,10600.0
2011-09-22 09:50:00,35.76,35.87,35.71,35.84,120800.0,35.76,35.87,35.71,35.84,120800.0
2011-09-22 09:55:00,35.82,35.85,35.8,35.85,10200.0,35.82,35.85,35.8,35.85,10200.0
2011-09-22 10:00:00,35.85,35.99,35.85,35.94,113000.0,35.85,35.99,35.85,35.94,113000.0
2011-09-22 10:05:00,35.96,36.01,35.94,35.99,11800.0,35.96,36.01,35.94,35.99,11800.0
2011-09-22 10:10:00,35.99,35.99,35.84,35.85,9000.0,35.99,35.99,35.84,35.85,9000.0
2011-09-22 10:15:00,35.85,35.94,35.77,35.93,13400.0,35.85,35.94,35.77,35.93,13400.0
2011-09-22 10:20:00,35.96,36.19,35.96,36.14,8400.0,35.96,36.19,35.96,36.14,8400.0
2011-09-22 10:25:00,36.15,36.15,36.07,36.14,9400.0,36.15,36.15,36.07,36.14,9400.0
2011-09-22 10:30:00,36.15,36.23,36.09,36.23,10800.0,36.15,36.23,36.09,36.23,10800.0
2011-09-22 10:35:00,36.25,36.25,36.12,36.13,11000.0,36.25,36.25,36.12,36.13,11000.0
2011-09-22 10:40:00,36.13,36.23,36.12,36.21,12800.0,36.13,36.23,36.12,36.21,12800.0
2011-09-22 10:45:00,36.21,36.26,36.2,36.22,9600.0,36.21,36.26,36.2,36.22,9600.0
2011-09-22 10:50:00,36.22,36.22,36.1,36.16,18800.0,36.22,36.22,36.1,36.16,18800.0
2011-09-22 10:55:00,36.16,36.18,36.1,36.15,5000.0,36.16,36.18,36.1,36.15,5000.0
2011-09-22 11:00:00,36.15,36.2,36.1,36.12,12400.0,36.15,36.2,36.1,36.12,12400.0
2011-09-22 11:05:00,36.13,36.17,36.1,36.13,11000.0,36.13,36.17,36.1,36.13,11000.0
2011-09-22 11:10:00,36.12,36.16,36.08,36.12,9400.0,36.12,36.16,36.08,36.12,9400.0
2011-09-22 11:15:00,36.1,36.22,36.08,36.22,8400.0,36.1,36.22,36.08,36.22,8400.0
2011-09-22 11:20:00,36.2,36.24,36.15,36.18,5600.0,36.2,36.24,36.15,36.18,5600.0
2011-09-22 11:25:00,36.18,36.18,36.03,36.07,19400.0,36.18,36.18,36.03,36.07,19400.0
2011-09-22 11:30:00,36.12,36.2,36.05,36.17,19200.0,36.12,36.2,36.05,36.17,19200.0
2011-09-22 11:35:00,36.16,36.2,36.1,36.19,6000.0,36.16,36.2,36.1,36.19,6000.0
2011-09-22 11:40:00,36.16,36.25,36.12,36.25,8800.0,36.16,36.25,36.12,36.25,8800.0
2011-09-22 11:45:00,36.24,36.3,36.18,36.21,7800.0,36.24,36.3,36.18,36.21,7800.0
2011-09-22 11:50:00,36.19,36.21,36.1,36.13,13200.0,36.19,36.21,36.1,36.13,13200.0
2011-09-22 11:55:00,36.13,36.18,36.1,36.1,9200.0,36.13,36.18,36.1,36.1,9200.0
2011-09-22 12:00:00,36.1,36.13,36.03,36.08,15800.0,36.1,36.13,36.03,36.08,15800.0
2011-09-22 12:05:00,36.07,36.08,35.93,35.93,55400.0,36.07,36.08,35.93,35.93,55400.0
2011-09-22 12:10:00,35.91,35.99,35.91,35.98,5400.0,35.91,35.99,35.91,35.98,5400.0
2011-09-22 12:15:00,35.95,35.98,35.93,35.98,3800.0,35.95,35.98,35.93,35.98,3800.0
2011-09-22 12:20:00,35.99,36.01,35.95,36.01,7400.0,35.99,36.01,35.95,36.01,7400.0
2011-09-22 12:25:00,36.01,36.04,35.98,35.98,3000.0,36.01,36.04,35.98,35.98,3000.0
2011-09-22 12:30:00,35.96,36.02,35.94,35.96,8400.0,35.96,36.02,35.94,35.96,8400.0
2011-09-22 12:35:00,35.96,36.04,35.93,35.99,8400.0,35.96,36.04,35.93,35.99,8400.0
2011-09-22 12:40:00,35.99,36.1,35.99,36.07,10000.0,35.99,36.1,35.99,36.07,10000.0
2011-09-22 12:45:00,36.09,36.18,36.09,36.18,6400.0,36.09,36.18,36.09,36.18,6400.0
2011-09-22 12:50:00,36.19,36.21,36.15,36.15,4400.0,36.19,36.21,36.15,36.15,4400.0
2011-09-22 12:55:00,36.13,36.13,36.06,36.07,9200.0,36.13,36.13,36.06,36.07,9200.0
2011-09-22 13:00:00,36.08,36.1,36.01,36.02,14600.0,36.08,36.1,36.01,36.02,14600.0
2011-09-22 13:05:00,36.02,36.06,36.01,36.06,17400.0,36.02,36.06,36.01,36.06,17400.0
2011-09-22 13:10:00,36.05,36.1,36.04,36.09,14000.0,36.05,36.1,36.04,36.09,14000.0
2011-09-22 13:15:00,36.09,36.1,36.06,36.1,6600.0,36.09,36.1,36.06,36.1,6600.0
2011-09-22 13:20:00,36.1,36.1,36.03,36.08,14600.0,36.1,36.1,36.03,36.08,14600.0
2011-09-22 13:25:00,36.08,36.18,36.05,36.09,11600.0,36.08,36.18,36.05,36.09,11600.0
2011-09-22 13:30:00,36.1,36.13,36.05,36.13,13000.0,36.1,36.13,36.05,36.13,13000.0
2011-09-22 13:35:00,36.1,36.19,36.06,36.08,28800.0,36.1,36.19,36.06,36.08,28800.0
2011-09-22 13:40:00,36.08,36.08,35.96,35.96,36400.0,36.08,36.08,35.96,35.96,36400.0
2011-09-22 13:45:00,35.93,35.97,35.9,35.93,9200.0,35.93,35.97,35.9,35.93,9200.0
2011-09-22 13:50:00,35.93,35.98,35.89,35.93,10800.0,35.93,35.98,35.89,35.93,10800.0
2011-09-22 13:55:00,35.98,35.98,35.91,35.93,29200.0,35.98,35.98,35.91,35.93,29200.0
2011-09-22 14:00:00,35.93,35.98,35.92,35.97,27800.0,35.93,35.98,35.92,35.97,27800.0
2011-09-22 14:05:00,35.96,36.04,35.92,36.03,7800.0,35.96,36.04,35.92,36.03,7800.0
2011-09-22 14:10:00,36.03,36.08,36.01,36.04,11600.0,36.03,36.08,36.01,36.04,11600.0
2011-09-22 14:15:00,36.04,36.04,35.94,35.99,13800.0,36.04,36.04,35.94,35.99,13800.0
2011-09-22 14:20:00,36.03,36.13,36.03,36.09,88200.0,36.03,36.13,36.03,36.09,88200.0
2011-09-22 14:25:00,36.1,36.2,35.96,36.04,16600.0,36.1,36.2,35.96,36.04,16600.0
2011-09-22 14:30:00,36.01,36.05,35.85,35.87,8400.0,36.01,36.05,35.85,35.87,8400.0
2011-09-22 14:35:00,35.88,35.95,35.79,35.8,11000.0,35.88,35.95,35.79,35.8,11000.0
2011-09-22 14:40:00,35.8,36.02,35.77,35.97,8800.0,35.8,36.02,35.77,35.97,8800.0
2011-09-22 14:45:00,35.97,36.1,35.89,36.0,27800.0,35.97,36.1,35.89,36.0,27800.0
2011-09-22 14:50:00,36.0,36.03,35.94,36.03,11400.0,36.0,36.03,35.94,36.03,11400.0
2011-09-22 14:55:00,36.01,36.01,35.92,35.94,11400.0,36.01,36.01,35.92,35.94,11400.0
2011-09-22 15:00:00,35.93,35.94,35.81,35.81,11400.0,35.93,35.94,35.81,35.81,11400.0
2011-09-22 15:05:00,35.81,35.93,35.76,35.9,23600.0,35.81,35.93,35.76,35.9,23600.0
2011-09-22 15:10:00,35.91,35.95,35.88,35.93,17200.0,35.91,35.95,35.88,35.93,17200.0
2011-09-22 15:15:00,35.91,35.99,35.89,35.98,32600.0,35.91,35.99,35.89,35.98,32600.0
2011-09-22 15:20:00,35.98,35.98,35.89,35.93,61600.0,35.98,35.98,35.89,35.93,61600.0
2011-09-22 15:25:00,35.96,36.1,35.96,36.07,59600.0,35.96,36.1,35.96,36.07,59600.0
2011-09-22 15:30:00,36.07,36.23,36.04,36.13,24600.0,36.07,36.23,36.04,36.13,24600.0
2011-09-22 15:35:00,36.16,36.19,36.02,36.19,23200.0,36.16,36.19,36.02,36.19,23200.0
2011-09-22 15:40:00,36.18,36.22,36.02,36.06,16000.0,36.18,36.22,36.02,36.06,16000.0
2011-09-22 15:45:00,36.04,36.21,36.01,36.18,20000.0,36.04,36.21,36.01,36.18,20000.0
2011-09-22 15:50:00,36.15,36.16,36.02,36.08,29400.0,36.15,36.16,36.02,36.08,29400.0
2011-09-22 15:55:00,36.08,36.2,36.05,36.11,35800.0,36.08,36.2,36.05,36.11,35800.0
2011-09-23 09:30:00,35.77,36.19,35.74,36.15,29200.0,35.77,36.19,35.74,36.15,29200.0
2011-09-23 09:35:00,36.21,36.3,36.13,36.14,5400.0,36.21,36.3,36.13,36.14,5400.0
2011-09-23 09:40:00,36.14,36.15,35.98,36.07,16000.0,36.14,36.15,35.98,36.07,16000.0
2011-09-23 09:45:00,36.06,36.17,36.01,36.04,31400.0,36.06,36.17,36.01,36.04,31400.0
2011-09-23 09:50:00,35.95,36.19,35.95,36.19,21000.0,35.95,36.19,35.95,36.19,21000.0
2011-09-23 09:55:00,36.16,36.2,36.09,36.13,175800.0,36.16,36.2,36.09,36.13,175800.0
2011-09-23 10:00:00,36.18,36.18,36.0,36.08,11000.0,36.18,36.18,36.0,36.08,11000.0
2011-09-23 10:05:00,36.05,36.13,35.98,36.11,18200.0,36.05,36.13,35.98,36.11,18200.0
2011-09-23 10:10:00,36.13,36.19,35.99,36.08,51000.0,36.13,36.19,35.99,36.08,51000.0
2011-09-23 10:15:00,36.11,36.15,36.03,36.05,6600.0,36.11,36.15,36.03,36.05,6600.0
2011-09-23 10:20:00,36.04,36.16,36.04,36.16,3800.0,36.04,36.16,36.04,36.16,3800.0
2011-09-23 10:25:00,36.18,36.28,36.17,36.24,10800.0,36.18,36.28,36.17,36.24,10800.0
2011-09-23 10:30:00,36.24,36.3,36.19,36.26,10400.0,36.24,36.3,36.19,36.26,10400.0
2011-09-23 10:35:00,36.25,36.27,36.18,36.21,4600.0,36.25,36.27,36.18,36.21,4600.0
2011-09-23 10:40:00,36.24,36.24,36.08,36.21,6800.0,36.24,36.24,36.08,36.21,6800.0
2011-09-23 10:45:00,36.24,36.3,36.21,36.28,18000.0,36.24,36.3,36.21,36.28,18000.0
2011-09-23 10:50:00,36.3,36.31,36.18,36.2,10800.0,36.3,36.31,36.18,36.2,10800.0
2011-09-23 10:55:00,36.24,36.26,36.12,36.14,6000.0,36.24,36.26,36.12,36.14,6000.0
2011-09-23 11:00:00,36.14,36.18,36.13,36.18,9400.0,36.14,36.18,36.13,36.18,9400.0
2011-09-23 11:05:00,36.21,36.29,36.18,36.29,16200.0,36.21,36.29,36.18,36.29,16200.0
2011-09-23 11:10:00,36.33,36.33,36.24,36.25,69600.0,36.33,36.33,36.24,36.25,69600.0
2011-09-23 11:15:00,36.24,36.31,36.23,36.27,28800.0,36.24,36.31,36.23,36.27,28800.0
2011-09-23 11:20:00,36.27,36.38,36.24,36.38,5000.0,36.27,36.38,36.24,36.38,5000.0
2011-09-23 11:25:00,36.4,36.41,36.33,36.38,6200.0,36.4,36.41,36.33,36.38,6200.0
2011-09-23 11:30:00,36.4,36.41,36.13,36.16,109600.0,36.4,36.41,36.13,36.16,109600.0
2011-09-23 11:35:00,36.16,36.16,36.09,36.13,6400.0,36.16,36.16,36.09,36.13,6400.0
2011-09-23 11:40:00,36.15,36.23,36.12,36.12,12000.0,36.15,36.23,36.12,36.12,12000.0
2011-09-23 11:45:00,36.1,36.18,36.08,36.15,6600.0,36.1,36.18,36.08,36.15,6600.0
2011-09-23 11:50:00,36.15,36.15,36.06,36.12,5000.0,36.15,36.15,36.06,36.12,5000.0
2011-09-23 11:55:00,36.12,36.13,35.99,36.06,30600.0,36.12,36.13,35.99,36.06,30600.0
2011-09-23 12:00:00,36.06,36.13,35.99,36.0,21000.0,36.06,36.13,35.99,36.0,21000.0
2011-09-23 12:05:00,36.02,36.07,35.98,36.01,13400.0,36.02,36.07,35.98,36.01,13400.0
2011-09-23 12:10:00,36.02,36.06,35.99,36.01,6200.0,36.02,36.06,35.99,36.01,6200.0
2011-09-23 12:15:00,35.99,36.04,35.99,36.04,3200.0,35.99,36.04,35.99,36.04,3200.0
2011-09-23 12:20:00,36.05,36.1,36.03,36.1,16000.0,36.05,36.1,36.03,36.1,16000.0
2011-09-23 12:25:00,36.1,36.12,36.04,36.06,9200.0,36.1,36.12,36.04,36.06,9200.0
2011-09-23 12:30:00,36.06,36.19,36.06,36.17,5600.0,36.06,36.19,36.06,36.17,5600.0
2011-09-23 12:35:00,36.17,36.17,36.12,36.13,2800.0,36.17,36.17,36.12,36.13,2800.0
2011-09-23 12:40:00,36.1,36.12,36.02,36.04,2600.0,36.1,36.12,36.02,36.04,2600.0
2011-09-23 12:45:00,36.05,36.21,36.02,36.1,24600.0,36.05,36.21,36.02,36.1,24600.0
2011-09-23 12:50:00,36.09,36.17,36.06,36.1,43000.0,36.09,36.17,36.06,36.1,43000.0
2011-09-23 12:55:00,36.01,36.1,35.98,36.08,9200.0,36.01,36.1,35.98,36.08,9200.0
2011-09-23 13:00:00,36.03,36.2,36.03,36.15,5600.0,36.03,36.2,36.03,36.15,5600.0
2011-09-23 13:05:00,36.07,36.07,36.02,36.02,2600.0,36.07,36.07,36.02,36.02,2600.0
2011-09-23 13:10:00,36.05,36.2,36.05,36.15,4400.0,36.05,36.2,36.05,36.15,4400.0
2011-09-23 13:15:00,36.12,36.16,36.12,36.16,2800.0,36.12,36.16,36.12,36.16,2800.0
2011-09-23 13:20:00,36.13,36.21,36.13,36.21,2600.0,36.13,36.21,36.13,36.21,2600.0
2011-09-23 13:25:00,36.21,36.29,36.21,36.22,4400.0,36.21,36.29,36.21,36.22,4400.0
2011-09-23 13:30:00,36.22,36.34,36.18,36.21,10400.0,36.22,36.34,36.18,36.21,10400.0
2011-09-23 13:35:00,36.24,36.26,36.23,36.23,3200.0,36.24,36.26,36.23,36.23,3200.0
2011-09-23 13:40:00,36.17,36.32,36.17,36.32,3400.0,36.17,36.32,36.17,36.32,3400.0
2011-09-23 13:45:00,36.32,36.37,36.27,36.37,4800.0,36.32,36.37,36.27,36.37,4800.0
2011-09-23 13:50:00,36.37,36.39,36.35,36.39,3800.0,36.37,36.39,36.35,36.39,3800.0
2011-09-23 13:55:00,36.38,36.53,36.36,36.51,13200.0,36.38,36.53,36.36,36.51,13200.0
2011-09-23 14:00:00,36.52,36.56,36.5,36.51,7400.0,36.52,36.56,36.5,36.51,7400.0
2011-09-23 14:05:00,36.49,36.49,36.26,36.3,29400.0,36.49,36.49,36.26,36.3,29400.0
2011-09-23 14:10:00,36.3,36.33,36.24,36.24,20400.0,36.3,36.33,36.24,36.24,20400.0
2011-09-23 14:15:00,36.23,36.3,36.22,36.3,4200.0,36.23,36.3,36.22,36.3,4200.0
2011-09-23 14:20:00,36.27,36.27,36.15,36.2,3800.0,36.27,36.27,36.15,36.2,3800.0
2011-09-23 14:25:00,36.16,36.16,36.09,36.09,5400.0,36.16,36.16,36.09,36.09,5400.0
2011-09-23 14:30:00,36.07,36.17,36.07,36.15,6000.0,36.07,36.17,36.07,36.15,6000.0
2011-09-23 14:35:00,36.15,36.17,36.15,36.17,5800.0,36.15,36.17,36.15,36.17,5800.0
2011-09-23 14:40:00,36.17,36.17,36.1,36.1,2600.0,36.17,36.17,36.1,36.1,2600.0
2011-09-23 14:45:00,36.11,36.13,36.07,36.07,5600.0,36.11,36.13,36.07,36.07,5600.0
2011-09-23 14:50:00,36.06,36.1,36.02,36.1,3400.0,36.06,36.1,36.02,36.1,3400.0
2011-09-23 14:55:00,36.12,36.13,36.06,36.06,10600.0,36.12,36.13,36.06,36.06,10600.0
2011-09-23 15:00:00,36.09,36.15,36.09,36.1,8000.0,36.09,36.15,36.09,36.1,8000.0
2011-09-23 15:05:00,36.06,36.1,35.99,36.07,5600.0,36.06,36.1,35.99,36.07,5600.0
2011-09-23 15:10:00,36.05,36.13,36.05,36.11,14400.0,36.05,36.13,36.05,36.11,14400.0
2011-09-23 15:15:00,36.07,36.16,36.06,36.14,5600.0,36.07,36.16,36.06,36.14,5600.0
2011-09-23 15:20:00,36.11,36.16,36.1,36.15,6400.0,36.11,36.16,36.1,36.15,6400.0
2011-09-23 15:25:00,36.22,36.29,36.22,36.27,18000.0,36.22,36.29,36.22,36.27,18000.0
2011-09-23 15:30:00,36.27,36.27,36.19,36.19,14000.0,36.27,36.27,36.19,36.19,14000.0
2011-09-23 15:35:00,36.18,36.27,36.15,36.18,16000.0,36.18,36.27,36.15,36.18,16000.0
2011-09-23 15:40:00,36.19,36.24,36.1,36.1,9000.0,36.19,36.24,36.1,36.1,9000.0
2011-09-23 15:45:00,36.1,36.18,36.05,36.07,5800.0,36.1,36.18,36.05,36.07,5800.0
2011-09-23 15:50:00,36.09,36.23,36.08,36.22,12200.0,36.09,36.23,36.08,36.22,12200.0
2011-09-23 15:55:00,36.21,36.3,36.2,36.27,40000.0,36.21,36.3,36.2,36.27,40000.0
2011-09-26 09:30:00,36.6,36.6,36.41,36.41,3400.0,36.6,36.6,36.41,36.41,3400.0
2011-09-26 09:35:00,36.38,36.57,36.37,36.52,7800.0,36.38,36.57,36.37,36.52,7800.0
2011-09-26 09:40:00,36.52,36.6,36.49,36.58,14600.0,36.52,36.6,36.49,36.58,14600.0
2011-09-26 09:45:00,36.57,36.57,36.32,36.53,46800.0,36.57,36.57,36.32,36.53,46800.0
2011-09-26 09:50:00,36.58,36.58,36.45,36.52,42000.0,36.58,36.58,36.45,36.52,42000.0
2011-09-26 09:55:00,36.52,36.52,36.45,36.48,3000.0,36.52,36.52,36.45,36.48,3000.0
2011-09-26 10:00:00,36.46,36.53,36.41,36.48,15000.0,36.46,36.53,36.41,36.48,15000.0
2011-09-26 10:05:00,36.52,36.55,36.35,36.44,27200.0,36.52,36.55,36.35,36.44,27200.0
2011-09-26 10:10:00,36.36,36.36,36.16,36.27,9800.0,36.36,36.36,36.16,36.27,9800.0
2011-09-26 10:15:00,36.27,36.27,36.1,36.1,28800.0,36.27,36.27,36.1,36.1,28800.0
2011-09-26 10:20:00,36.09,36.2,36.08,36.13,11000.0,36.09,36.2,36.08,36.13,11000.0
2011-09-26 10:25:00,36.13,36.27,36.05,36.27,9200.0,36.13,36.27,36.05,36.27,9200.0
2011-09-26 10:30:00,36.24,36.27,36.13,36.16,8600.0,36.24,36.27,36.13,36.16,8600.0
2011-09-26 10:35:00,36.12,36.15,36.04,36.04,3600.0,36.12,36.15,36.04,36.04,3600.0
2011-09-26 10:40:00,36.01,36.22,35.99,36.21,8600.0,36.01,36.22,35.99,36.21,8600.0
2011-09-26 10:45:00,36.21,36.26,36.1,36.17,7600.0,36.21,36.26,36.1,36.17,7600.0
2011-09-26 10:50:00,36.17,36.33,36.17,36.27,14400.0,36.17,36.33,36.17,36.27,14400.0
2011-09-26 10:55:00,36.27,36.35,36.19,36.29,8200.0,36.27,36.35,36.19,36.29,8200.0
2011-09-26 11:00:00,36.3,36.32,36.21,36.23,7800.0,36.3,36.32,36.21,36.23,7800.0
2011-09-26 11:05:00,36.33,36.33,36.33,36.33,600.0,36.33,36.33,36.33,36.33,600.0
2011-09-26 11:10:00,36.37,36.37,36.27,36.3,5800.0,36.37,36.37,36.27,36.3,5800.0
2011-09-26 11:15:00,36.32,36.44,36.32,36.44,1400.0,36.32,36.44,36.32,36.44,1400.0
2011-09-26 11:20:00,36.4,36.43,36.35,36.42,4400.0,36.4,36.43,36.35,36.42,4400.0
2011-09-26 11:25:00,36.5,36.5,36.44,36.44,1800.0,36.5,36.5,36.44,36.44,1800.0
2011-09-26 11:30:00,36.44,36.44,36.33,36.38,6600.0,36.44,36.44,36.33,36.38,6600.0
2011-09-26 11:35:00,36.38,36.4,36.34,36.39,17800.0,36.38,36.4,36.34,36.39,17800.0
2011-09-26 11:40:00,36.42,36.47,36.4,36.46,6200.0,36.42,36.47,36.4,36.46,6200.0
2011-09-26 11:45:00,36.44,36.44,36.41,36.41,2600.0,36.44,36.44,36.41,36.41,2600.0
2011-09-26 11:50:00,36.4,36.4,36.35,36.35,1400.0,36.4,36.4,36.35,36.35,1400.0
2011-09-26 11:55:00,36.38,36.44,36.37,36.37,5600.0,36.38,36.44,36.37,36.37,5600.0
2011-09-26 12:00:00,36.34,36.34,36.28,36.31,9200.0,36.34,36.34,36.28,36.31,9200.0
2011-09-26 12:05:00,36.34,36.34,36.28,36.28,4800.0,36.34,36.34,36.28,36.28,4800.0
2011-09-26 12:10:00,36.27,36.29,36.27,36.27,1000.0,36.27,36.29,36.27,36.27,1000.0
2011-09-26 12:15:00,36.27,36.27,36.18,36.21,7800.0,36.27,36.27,36.18,36.21,7800.0
2011-09-26 12:20:00,36.23,36.27,36.11,36.12,8200.0,36.23,36.27,36.11,36.12,8200.0
2011-09-26 12:25:00,36.17,36.22,36.1,36.22,5200.0,36.17,36.22,36.1,36.22,5200.0
2011-09-26 12:30:00,36.2,36.21,36.17,36.21,2800.0,36.2,36.21,36.17,36.21,2800.0
2011-09-26 12:35:00,36.18,36.22,36.13,36.16,6400.0,36.18,36.22,36.13,36.16,6400.0
2011-09-26 12:40:00,36.13,36.16,36.04,36.04,6000.0,36.13,36.16,36.04,36.04,6000.0
2011-09-26 12:45:00,36.03,36.06,35.98,36.0,7200.0,36.03,36.06,35.98,36.0,7200.0
2011-09-26 12:50:00,35.95,36.0,35.93,35.95,3600.0,35.95,36.0,35.93,35.95,3600.0
2011-09-26 12:55:00,35.92,35.99,35.92,35.99,1400.0,35.92,35.99,35.92,35.99,1400.0
2011-09-26 13:00:00,35.99,35.99,35.91,35.93,2200.0,35.99,35.99,35.91,35.93,2200.0
2011-09-26 13:05:00,35.96,36.02,35.96,36.02,2400.0,35.96,36.02,35.96,36.02,2400.0
2011-09-26 13:10:00,36.01,36.01,35.91,35.91,4200.0,36.01,36.01,35.91,35.91,4200.0
2011-09-26 13:15:00,35.91,36.0,35.91,36.0,800.0,35.91,36.0,35.91,36.0,800.0
2011-09-26 13:20:00,36.06,36.13,36.06,36.1,2600.0,36.06,36.13,36.06,36.1,2600.0
2011-09-26 13:25:00,36.1,36.1,36.09,36.1,1200.0,36.1,36.1,36.09,36.1,1200.0
2011-09-26 13:30:00,36.03,36.09,35.97,36.04,9400.0,36.03,36.09,35.97,36.04,9400.0
2011-09-26 13:35:00,35.96,36.01,35.95,35.96,4600.0,35.96,36.01,35.95,35.96,4600.0
2011-09-26 13:40:00,36.0,36.02,35.94,35.96,2000.0,36.0,36.02,35.94,35.96,2000.0
2011-09-26 13:45:00,35.99,35.99,35.99,35.99,600.0,35.99,35.99,35.99,35.99,600.0
2011-09-26 13:50:00,35.99,36.04,35.92,36.04,3600.0,35.99,36.04,35.92,36.04,3600.0
2011-09-26 13:55:00,36.06,36.06,36.02,36.02,3600.0,36.06,36.06,36.02,36.02,3600.0
2011-09-26 14:00:00,36.02,36.17,35.97,36.1,6600.0,36.02,36.17,35.97,36.1,6600.0
2011-09-26 14:05:00,36.1,36.12,36.04,36.04,2400.0,36.1,36.12,36.04,36.04,2400.0
2011-09-26 14:10:00,36.09,36.09,35.96,35.96,2800.0,36.09,36.09,35.96,35.96,2800.0
2011-09-26 14:15:00,35.99,36.04,35.96,36.01,8400.0,35.99,36.04,35.96,36.01,8400.0
2011-09-26 14:20:00,36.02,36.06,35.96,35.99,6800.0,36.02,36.06,35.96,35.99,6800.0
2011-09-26 14:25:00,36.02,36.03,35.98,36.02,2200.0,36.02,36.03,35.98,36.02,2200.0
2011-09-26 14:30:00,36.02,36.09,35.98,36.09,3800.0,36.02,36.09,35.98,36.09,3800.0
2011-09-26 14:35:00,36.13,36.13,36.08,36.1,3400.0,36.13,36.13,36.08,36.1,3400.0
2011-09-26 14:40:00,36.13,36.19,36.1,36.16,7800.0,36.13,36.19,36.1,36.16,7800.0
2011-09-26 14:45:00,36.13,36.18,36.05,36.09,35000.0,36.13,36.18,36.05,36.09,35000.0
2011-09-26 14:50:00,36.09,36.09,36.04,36.09,3400.0,36.09,36.09,36.04,36.09,3400.0
2011-09-26 14:55:00,36.08,36.17,36.06,36.17,2600.0,36.08,36.17,36.06,36.17,2600.0
2011-09-26 15:00:00,36.2,36.29,36.19,36.23,6000.0,36.2,36.29,36.19,36.23,6000.0
2011-09-26 15:05:00,36.23,36.23,36.16,36.17,4000.0,36.23,36.23,36.16,36.17,4000.0
2011-09-26 15:10:00,36.19,36.26,36.18,36.26,4800.0,36.19,36.26,36.18,36.26,4800.0
2011-09-26 15:15:00,36.27,36.31,36.2,36.29,7600.0,36.27,36.31,36.2,36.29,7600.0
2011-09-26 15:20:00,36.31,36.34,36.28,36.33,5600.0,36.31,36.34,36.28,36.33,5600.0
2011-09-26 15:25:00,36.31,36.34,36.26,36.32,10800.0,36.31,36.34,36.26,36.32,10800.0
2011-09-26 15:30:00,36.32,36.35,36.29,36.3,4800.0,36.32,36.35,36.29,36.3,4800.0
2011-09-26 15:35:00,36.3,36.37,36.3,36.35,9800.0,36.3,36.37,36.3,36.35,9800.0
2011-09-26 15:40:00,36.35,36.38,36.35,36.37,7200.0,36.35,36.38,36.35,36.37,7200.0
2011-09-26 15:45:00,36.37,36.43,36.37,36.4,14600.0,36.37,36.43,36.37,36.4,14600.0
2011-09-26 15:50:00,36.4,36.41,36.3,36.31,50200.0,36.4,36.41,36.3,36.31,50200.0
2011-09-26 15:55:00,36.3,36.31,36.1,36.11,118400.0,36.3,36.31,36.1,36.11,118400.0
2011-09-27 09:30:00,36.9,36.9,36.66,36.75,20600.0,36.9,36.9,36.66,36.75,20600.0
2011-09-27 09:35:00,36.8,36.83,36.7,36.77,15600.0,36.8,36.83,36.7,36.77,15600.0
2011-09-27 09:40:00,36.78,36.85,36.76,36.81,12800.0,36.78,36.85,36.76,36.81,12800.0
2011-09-27 09:45:00,36.82,36.92,36.82,36.91,4800.0,36.82,36.92,36.82,36.91,4800.0
2011-09-27 09:50:00,36.92,36.97,36.87,36.95,20200.0,36.92,36.97,36.87,36.95,20200.0
2011-09-27 09:55:00,36.95,37.25,36.88,37.23,48200.0,36.95,37.25,36.88,37.23,48200.0
2011-09-27 10:00:00,37.23,37.34,37.21,37.21,9400.0,37.23,37.34,37.21,37.21,9400.0
2011-09-27 10:05:00,37.22,37.24,37.21,37.21,3400.0,37.22,37.24,37.21,37.21,3400.0
2011-09-27 10:10:00,37.21,37.29,37.21,37.29,13000.0,37.21,37.29,37.21,37.29,13000.0
2011-09-27 10:15:00,37.3,37.37,37.29,37.36,10600.0,37.3,37.37,37.29,37.36,10600.0
2011-09-27 10:20:00,37.37,37.4,37.33,37.38,1600.0,37.37,37.4,37.33,37.38,1600.0
2011-09-27 10:25:00,37.38,37.52,37.37,37.5,3400.0,37.38,37.52,37.37,37.5,3400.0
2011-09-27 10:30:00,37.51,37.52,37.5,37.51,4800.0,37.51,37.52,37.5,37.51,4800.0
2011-09-27 10:35:00,37.51,37.57,37.47,37.47,7800.0,37.51,37.57,37.47,37.47,7800.0
2011-09-27 10:40:00,37.47,37.52,37.47,37.48,2800.0,37.47,37.52,37.47,37.48,2800.0
2011-09-27 10:45:00,37.44,37.57,37.44,37.56,5400.0,37.44,37.57,37.44,37.56,5400.0
2011-09-27 10:50:00,37.58,37.63,37.55,37.63,4000.0,37.58,37.63,37.55,37.63,4000.0
2011-09-27 10:55:00,37.65,37.74,37.65,37.74,7800.0,37.65,37.74,37.65,37.74,7800.0
2011-09-27 11:00:00,37.75,37.76,37.7,37.74,2600.0,37.75,37.76,37.7,37.74,2600.0
2011-09-27 11:05:00,37.69,37.75,37.69,37.75,1800.0,37.69,37.75,37.69,37.75,1800.0
2011-09-27 11:10:00,37.72,37.73,37.71,37.73,1400.0,37.72,37.73,37.71,37.73,1400.0
2011-09-27 11:15:00,37.78,37.85,37.74,37.85,4800.0,37.78,37.85,37.74,37.85,4800.0
2011-09-27 11:20:00,37.77,37.83,37.77,37.82,2200.0,37.77,37.83,37.77,37.82,2200.0
2011-09-27 11:25:00,37.84,37.85,37.81,37.83,4400.0,37.84,37.85,37.81,37.83,4400.0
2011-09-27 11:30:00,37.84,37.84,37.79,37.83,2200.0,37.84,37.84,37.79,37.83,2200.0
2011-09-27 11:35:00,37.8,37.85,37.77,37.81,5600.0,37.8,37.85,37.77,37.81,5600.0
2011-09-27 11:40:00,37.82,37.82,37.76,37.76,4200.0,37.82,37.82,37.76,37.76,4200.0
2011-09-27 11:45:00,37.75,37.79,37.7,37.7,33800.0,37.75,37.79,37.7,37.7,33800.0
2011-09-27 11:50:00,37.71,37.74,37.67,37.71,8600.0,37.71,37.74,37.67,37.71,8600.0
2011-09-27 11:55:00,37.71,37.71,37.66,37.66,2600.0,37.71,37.71,37.66,37.66,2600.0
2011-09-27 12:00:00,37.63,37.67,37.63,37.65,1800.0,37.63,37.67,37.63,37.65,1800.0
2011-09-27 12:05:00,37.65,37.71,37.65,37.68,3600.0,37.65,37.71,37.65,37.68,3600.0
2011-09-27 12:10:00,37.69,37.74,37.68,37.72,4400.0,37.69,37.74,37.68,37.72,4400.0
2011-09-27 12:15:00,37.73,37.75,37.71,37.71,5400.0,37.73,37.75,37.71,37.71,5400.0
2011-09-27 12:20:00,37.73,37.77,37.73,37.74,2600.0,37.73,37.77,37.73,37.74,2600.0
2011-09-27 12:25:00,37.74,37.74,37.69,37.71,3600.0,37.74,37.74,37.69,37.71,3600.0
2011-09-27 12:30:00,37.71,37.71,37.63,37.65,2000.0,37.71,37.71,37.63,37.65,2000.0
2011-09-27 12:35:00,37.67,37.68,37.63,37.65,2800.0,37.67,37.68,37.63,37.65,2800.0
2011-09-27 12:40:00,37.63,37.65,37.58,37.59,5800.0,37.63,37.65,37.58,37.59,5800.0
2011-09-27 12:45:00,37.59,37.59,37.55,37.56,6800.0,37.59,37.59,37.55,37.56,6800.0
2011-09-27 12:50:00,37.57,37.57,37.55,37.55,8400.0,37.57,37.57,37.55,37.55,8400.0
2011-09-27 12:55:00,37.55,37.57,37.49,37.5,8200.0,37.55,37.57,37.49,37.5,8200.0
2011-09-27 13:00:00,37.49,37.51,37.43,37.45,7400.0,37.49,37.51,37.43,37.45,7400.0
2011-09-27 13:05:00,37.47,37.48,37.44,37.46,2600.0,37.47,37.48,37.44,37.46,2600.0
2011-09-27 13:10:00,37.5,37.5,37.4,37.45,9400.0,37.5,37.5,37.4,37.45,9400.0
2011-09-27 13:15:00,37.45,37.45,37.38,37.38,7800.0,37.45,37.45,37.38,37.38,7800.0
2011-09-27 13:20:00,37.4,37.41,37.35,37.39,7800.0,37.4,37.41,37.35,37.39,7800.0
2011-09-27 13:25:00,37.38,37.39,37.34,37.34,10200.0,37.38,37.39,37.34,37.34,10200.0
2011-09-27 13:30:00,37.34,37.34,37.29,37.29,7800.0,37.34,37.34,37.29,37.29,7800.0
2011-09-27 13:35:00,37.35,37.35,37.33,37.34,4800.0,37.35,37.35,37.33,37.34,4800.0
2011-09-27 13:40:00,37.35,37.38,37.33,37.34,9200.0,37.35,37.38,37.33,37.34,9200.0
2011-09-27 13:45:00,37.35,37.44,37.33,37.38,8400.0,37.35,37.44,37.33,37.38,8400.0
2011-09-27 13:50:00,37.4,37.42,37.36,37.4,6000.0,37.4,37.42,37.36,37.4,6000.0
2011-09-27 13:55:00,37.41,37.47,37.4,37.43,2200.0,37.41,37.47,37.4,37.43,2200.0
2011-09-27 14:00:00,37.44,37.48,37.44,37.45,10600.0,37.44,37.48,37.44,37.45,10600.0
2011-09-27 14:05:00,37.51,37.52,37.5,37.52,1200.0,37.51,37.52,37.5,37.52,1200.0
2011-09-27 14:10:00,37.5,37.5,37.46,37.46,9400.0,37.5,37.5,37.46,37.46,9400.0
2011-09-27 14:15:00,37.46,37.47,37.44,37.46,3600.0,37.46,37.47,37.44,37.46,3600.0
2011-09-27 14:20:00,37.47,37.47,37.39,37.42,6000.0,37.47,37.47,37.39,37.42,6000.0
2011-09-27 14:25:00,37.42,37.43,37.38,37.42,5400.0,37.42,37.43,37.38,37.42,5400.0
2011-09-27 14:30:00,37.42,37.44,37.4,37.43,7200.0,37.42,37.44,37.4,37.43,7200.0
2011-09-27 14:35:00,37.41,37.43,37.39,37.39,6000.0,37.41,37.43,37.39,37.39,6000.0
2011-09-27 14:40:00,37.39,37.43,37.39,37.39,3000.0,37.39,37.43,37.39,37.39,3000.0
2011-09-27 14:45:00,37.39,37.41,37.39,37.41,2200.0,37.39,37.41,37.39,37.41,2200.0
2011-09-27 14:50:00,37.41,37.44,37.41,37.44,8800.0,37.41,37.44,37.41,37.44,8800.0
2011-09-27 14:55:00,37.43,37.44,37.38,37.41,5400.0,37.43,37.44,37.38,37.41,5400.0
2011-09-27 15:00:00,37.42,37.43,37.39,37.39,4400.0,37.42,37.43,37.39,37.39,4400.0
2011-09-27 15:05:00,37.39,37.41,37.26,37.35,7400.0,37.39,37.41,37.26,37.35,7400.0
2011-09-27 15:10:00,37.33,37.33,37.2,37.21,9800.0,37.33,37.33,37.2,37.21,9800.0
2011-09-27 15:15:00,37.27,37.38,37.26,37.37,7600.0,37.27,37.38,37.26,37.37,7600.0
2011-09-27 15:20:00,37.36,37.36,37.16,37.16,10000.0,37.36,37.36,37.16,37.16,10000.0
2011-09-27 15:25:00,37.16,37.2,37.15,37.2,5400.0,37.16,37.2,37.15,37.2,5400.0
2011-09-27 15:30:00,37.18,37.21,37.13,37.18,17800.0,37.18,37.21,37.13,37.18,17800.0
2011-09-27 15:35:00,37.18,37.24,37.15,37.15,10600.0,37.18,37.24,37.15,37.15,10600.0
2011-09-27 15:40:00,37.17,37.17,37.07,37.13,6200.0,37.17,37.17,37.07,37.13,6200.0
2011-09-27 15:45:00,37.09,37.11,36.91,36.95,16200.0,37.09,37.11,36.91,36.95,16200.0
2011-09-27 15:50:00,36.91,36.96,36.77,36.77,18000.0,36.91,36.96,36.77,36.77,18000.0
2011-09-27 15:55:00,36.8,36.99,36.77,36.99,21400.0,36.8,36.99,36.77,36.99,21400.0
2011-09-28 09:30:00,37.14,37.55,36.85,36.85,6600.0,37.14,37.55,36.85,36.85,6600.0
2011-09-28 09:35:00,36.85,36.86,36.82,36.85,2800.0,36.85,36.86,36.82,36.85,2800.0
2011-09-28 09:40:00,36.85,36.88,36.83,36.87,4000.0,36.85,36.88,36.83,36.87,4000.0
2011-09-28 09:45:00,36.87,37.02,36.87,37.02,2000.0,36.87,37.02,36.87,37.02,2000.0
2011-09-28 09:50:00,37.02,37.21,37.02,37.21,2400.0,37.02,37.21,37.02,37.21,2400.0
2011-09-28 09:55:00,37.24,37.27,37.24,37.27,3200.0,37.24,37.27,37.24,37.27,3200.0
2011-09-28 10:00:00,37.24,37.27,37.21,37.24,10000.0,37.24,37.27,37.21,37.24,10000.0
2011-09-28 10:05:00,37.24,37.24,37.18,37.24,5200.0,37.24,37.24,37.18,37.24,5200.0
2011-09-28 10:10:00,37.25,37.25,37.15,37.21,4600.0,37.25,37.25,37.15,37.21,4600.0
2011-09-28 10:15:00,37.19,37.19,36.85,36.88,3800.0,37.19,37.19,36.85,36.88,3800.0
2011-09-28 10:20:00,36.91,36.91,36.77,36.77,3000.0,36.91,36.91,36.77,36.77,3000.0
2011-09-28 10:25:00,36.79,36.88,36.76,36.88,3400.0,36.79,36.88,36.76,36.88,3400.0
2011-09-28 10:30:00,36.88,36.88,36.8,36.8,1400.0,36.88,36.88,36.8,36.8,1400.0
2011-09-28 10:35:00,36.8,36.87,36.76,36.76,3200.0,36.8,36.87,36.76,36.76,3200.0
2011-09-28 10:40:00,36.74,36.8,36.7,36.71,2800.0,36.74,36.8,36.7,36.71,2800.0
2011-09-28 10:45:00,36.71,36.74,36.71,36.72,1000.0,36.71,36.74,36.71,36.72,1000.0
2011-09-28 10:50:00,36.82,36.82,36.79,36.81,1600.0,36.82,36.82,36.79,36.81,1600.0
2011-09-28 10:55:00,36.85,36.85,36.8,36.82,1600.0,36.85,36.85,36.8,36.82,1600.0
2011-09-28 11:00:00,36.82,36.83,36.74,36.74,1800.0,36.82,36.83,36.74,36.74,1800.0
2011-09-28 11:05:00,36.78,36.78,36.69,36.69,1600.0,36.78,36.78,36.69,36.69,1600.0
2011-09-28 11:10:00,36.63,36.72,36.63,36.68,4600.0,36.63,36.72,36.63,36.68,4600.0
2011-09-28 11:15:00,36.68,36.68,36.63,36.63,1200.0,36.68,36.68,36.63,36.63,1200.0
2011-09-28 11:20:00,36.63,36.63,36.51,36.52,4600.0,36.63,36.63,36.51,36.52,4600.0
2011-09-28 11:25:00,36.52,36.52,36.44,36.44,4800.0,36.52,36.52,36.44,36.44,4800.0
2011-09-28 11:30:00,36.43,36.46,36.34,36.34,5800.0,36.43,36.46,36.34,36.34,5800.0
2011-09-28 11:35:00,36.38,36.53,36.38,36.52,2000.0,36.38,36.53,36.38,36.52,2000.0
2011-09-28 11:40:00,36.52,36.52,36.4,36.41,1800.0,36.52,36.52,36.4,36.41,1800.0
2011-09-28 11:45:00,36.48,36.5,36.44,36.46,6600.0,36.48,36.5,36.44,36.46,6600.0
2011-09-28 11:50:00,36.46,36.57,36.46,36.54,2800.0,36.46,36.57,36.46,36.54,2800.0
2011-09-28 11:55:00,36.56,36.57,36.55,36.55,1600.0,36.56,36.57,36.55,36.55,1600.0
2011-09-28 12:00:00,36.56,36.59,36.48,36.49,2600.0,36.56,36.59,36.48,36.49,2600.0
2011-09-28 12:05:00,36.43,36.43,36.42,36.43,1400.0,36.43,36.43,36.42,36.43,1400.0
2011-09-28 12:10:00,36.45,36.45,36.43,36.43,1000.0,36.45,36.45,36.43,36.43,1000.0
2011-09-28 12:15:00,36.43,36.44,36.42,36.44,2200.0,36.43,36.44,36.42,36.44,2200.0
2011-09-28 12:20:00,36.47,36.51,36.47,36.51,1400.0,36.47,36.51,36.47,36.51,1400.0
2011-09-28 12:25:00,36.56,36.57,36.56,36.57,800.0,36.56,36.57,36.56,36.57,800.0
2011-09-28 12:30:00,36.57,36.57,36.49,36.49,2200.0,36.57,36.57,36.49,36.49,2200.0
2011-09-28 12:35:00,36.54,36.54,36.51,36.52,1400.0,36.54,36.54,36.51,36.52,1400.0
2011-09-28 12:40:00,36.57,36.57,36.43,36.43,3000.0,36.57,36.57,36.43,36.43,3000.0
2011-09-28 12:45:00,36.48,36.48,36.45,36.45,1000.0,36.48,36.48,36.45,36.45,1000.0
2011-09-28 12:50:00,36.45,36.5,36.45,36.49,1800.0,36.45,36.5,36.45,36.49,1800.0
2011-09-28 12:55:00,36.6,36.63,36.6,36.6,1200.0,36.6,36.63,36.6,36.6,1200.0
2011-09-28 13:00:00,36.57,36.58,36.55,36.55,1400.0,36.57,36.58,36.55,36.55,1400.0
2011-09-28 13:05:00,36.56,36.57,36.52,36.52,1000.0,36.56,36.57,36.52,36.52,1000.0
2011-09-28 13:10:00,36.42,36.47,36.42,36.45,2000.0,36.42,36.47,36.42,36.45,2000.0
2011-09-28 13:15:00,36.46,36.48,36.43,36.45,1600.0,36.46,36.48,36.43,36.45,1600.0
2011-09-28 13:20:00,36.41,36.42,36.36,36.42,2400.0,36.41,36.42,36.36,36.42,2400.0
2011-09-28 13:25:00,36.4,36.41,36.38,36.4,1400.0,36.4,36.41,36.38,36.4,1400.0
2011-09-28 13:30:00,36.34,36.34,36.25,36.28,3400.0,36.34,36.34,36.25,36.28,3400.0
2011-09-28 13:35:00,36.28,36.28,36.26,36.26,600.0,36.28,36.28,36.26,36.26,600.0
2011-09-28 13:40:00,36.23,36.32,36.23,36.25,2200.0,36.23,36.32,36.23,36.25,2200.0
2011-09-28 13:45:00,36.27,36.31,36.22,36.22,5600.0,36.27,36.31,36.22,36.22,5600.0
2011-09-28 13:50:00,36.21,36.26,36.21,36.23,2600.0,36.21,36.26,36.21,36.23,2600.0
2011-09-28 13:55:00,36.23,36.23,36.16,36.18,13000.0,36.23,36.23,36.16,36.18,13000.0
2011-09-28 14:00:00,36.13,36.15,36.05,36.05,2000.0,36.13,36.15,36.05,36.05,2000.0
2011-09-28 14:05:00,36.02,36.11,36.02,36.1,2400.0,36.02,36.11,36.02,36.1,2400.0
2011-09-28 14:10:00,36.1,36.1,36.01,36.06,4600.0,36.1,36.1,36.01,36.06,4600.0
2011-09-28 14:15:00,36.09,36.09,36.09,36.09,200.0,36.09,36.09,36.09,36.09,200.0
2011-09-28 14:20:00,36.14,36.17,36.1,36.13,4800.0,36.14,36.17,36.1,36.13,4800.0
2011-09-28 14:25:00,36.15,36.15,36.07,36.14,2400.0,36.15,36.15,36.07,36.14,2400.0
2011-09-28 14:30:00,36.14,36.17,36.13,36.17,3200.0,36.14,36.17,36.13,36.17,3200.0
2011-09-28 14:35:00,36.18,36.18,36.1,36.1,2000.0,36.18,36.18,36.1,36.1,2000.0
2011-09-28 14:40:00,36.12,36.18,36.12,36.15,2400.0,36.12,36.18,36.12,36.15,2400.0
2011-09-28 14:45:00,36.15,36.15,36.02,36.06,5000.0,36.15,36.15,36.02,36.06,5000.0
2011-09-28 14:50:00,36.07,36.1,36.07,36.09,2800.0,36.07,36.1,36.07,36.09,2800.0
2011-09-28 14:55:00,36.06,36.13,36.06,36.09,2800.0,36.06,36.13,36.06,36.09,2800.0
2011-09-28 15:00:00,36.09,36.22,36.09,36.16,8800.0,36.09,36.22,36.09,36.16,8800.0
2011-09-28 15:05:00,36.16,36.18,36.15,36.18,2800.0,36.16,36.18,36.15,36.18,2800.0
2011-09-28 15:10:00,36.16,36.19,36.11,36.13,9600.0,36.16,36.19,36.11,36.13,9600.0
2011-09-28 15:15:00,36.13,36.13,36.03,36.03,2400.0,36.13,36.13,36.03,36.03,2400.0
2011-09-28 15:20:00,36.05,36.11,36.0,36.08,5600.0,36.05,36.11,36.0,36.08,5600.0
2011-09-28 15:25:00,36.1,36.1,35.99,35.99,7200.0,36.1,36.1,35.99,35.99,7200.0
2011-09-28 15:30:00,35.98,35.98,35.84,35.87,12200.0,35.98,35.98,35.84,35.87,12200.0
2011-09-28 15:35:00,35.84,35.85,35.7,35.74,7000.0,35.84,35.85,35.7,35.74,7000.0
2011-09-28 15:40:00,35.74,35.78,35.7,35.7,16800.0,35.74,35.78,35.7,35.7,16800.0
2011-09-28 15:45:00,35.69,35.71,35.55,35.6,13000.0,35.69,35.71,35.55,35.6,13000.0
2011-09-28 15:50:00,35.6,35.71,35.55,35.65,14600.0,35.6,35.71,35.55,35.65,14600.0
2011-09-28 15:55:00,35.62,35.66,35.51,35.58,32400.0,35.62,35.66,35.51,35.58,32400.0
2011-09-29 09:30:00,36.16,36.17,36.09,36.13,7000.0,36.16,36.17,36.09,36.13,7000.0
2011-09-29 09:35:00,36.13,36.24,36.13,36.16,3600.0,36.13,36.24,36.13,36.16,3600.0
2011-09-29 09:40:00,36.17,36.21,36.17,36.21,1200.0,36.17,36.21,36.17,36.21,1200.0
2011-09-29 09:45:00,36.21,36.25,36.16,36.19,9800.0,36.21,36.25,36.16,36.19,9800.0
2011-09-29 09:50:00,36.18,36.18,36.11,36.11,1200.0,36.18,36.18,36.11,36.11,1200.0
2011-09-29 09:55:00,36.13,36.13,36.06,36.12,2400.0,36.13,36.13,36.06,36.12,2400.0
2011-09-29 10:00:00,36.09,36.18,35.88,35.88,2400.0,36.09,36.18,35.88,35.88,2400.0
2011-09-29 10:05:00,35.9,35.9,35.81,35.82,2600.0,35.9,35.9,35.81,35.82,2600.0
2011-09-29 10:10:00,35.81,35.84,35.77,35.79,4200.0,35.81,35.84,35.77,35.79,4200.0
2011-09-29 10:15:00,35.81,35.83,35.64,35.64,13000.0,35.81,35.83,35.64,35.64,13000.0
2011-09-29 10:20:00,35.63,35.64,35.58,35.58,3200.0,35.63,35.64,35.58,35.58,3200.0
2011-09-29 10:25:00,35.62,35.63,35.56,35.57,9800.0,35.62,35.63,35.56,35.57,9800.0
2011-09-29 10:30:00,35.57,35.6,35.55,35.56,6600.0,35.57,35.6,35.55,35.56,6600.0
2011-09-29 10:35:00,35.56,35.67,35.56,35.65,6200.0,35.56,35.67,35.56,35.65,6200.0
2011-09-29 10:40:00,35.65,35.71,35.62,35.68,10800.0,35.65,35.71,35.62,35.68,10800.0
2011-09-29 10:45:00,35.65,35.67,35.62,35.67,7800.0,35.65,35.67,35.62,35.67,7800.0
2011-09-29 10:50:00,35.63,35.69,35.58,35.58,11600.0,35.63,35.69,35.58,35.58,11600.0
2011-09-29 10:55:00,35.59,35.77,35.59,35.72,7600.0,35.59,35.77,35.59,35.72,7600.0
2011-09-29 11:00:00,35.72,35.86,35.72,35.84,5800.0,35.72,35.86,35.72,35.84,5800.0
2011-09-29 11:05:00,35.84,35.86,35.8,35.86,3000.0,35.84,35.86,35.8,35.86,3000.0
2011-09-29 11:10:00,35.83,35.89,35.79,35.89,4600.0,35.83,35.89,35.79,35.89,4600.0
2011-09-29 11:15:00,35.9,35.9,35.81,35.81,3600.0,35.9,35.9,35.81,35.81,3600.0
2011-09-29 11:20:00,35.81,35.81,35.77,35.81,1400.0,35.81,35.81,35.77,35.81,1400.0
2011-09-29 11:25:00,35.88,35.94,35.85,35.93,3000.0,35.88,35.94,35.85,35.93,3000.0
2011-09-29 11:30:00,35.9,35.95,35.87,35.87,3600.0,35.9,35.95,35.87,35.87,3600.0
2011-09-29 11:35:00,35.88,35.88,35.84,35.85,3800.0,35.88,35.88,35.84,35.85,3800.0
2011-09-29 11:40:00,35.85,35.91,35.84,35.89,2000.0,35.85,35.91,35.84,35.89,2000.0
2011-09-29 11:45:00,35.89,35.96,35.88,35.91,16400.0,35.89,35.96,35.88,35.91,16400.0
2011-09-29 11:50:00,35.96,35.99,35.96,35.96,31200.0,35.96,35.99,35.96,35.96,31200.0
2011-09-29 11:55:00,35.99,36.01,35.97,35.97,2400.0,35.99,36.01,35.97,35.97,2400.0
2011-09-29 12:00:00,36.0,36.0,35.99,35.99,2400.0,36.0,36.0,35.99,35.99,2400.0
2011-09-29 12:05:00,35.97,35.99,35.95,35.96,2200.0,35.97,35.99,35.95,35.96,2200.0
2011-09-29 12:10:00,35.98,36.0,35.92,35.95,1800.0,35.98,36.0,35.92,35.95,1800.0
2011-09-29 12:15:00,35.96,35.96,35.88,35.89,2000.0,35.96,35.96,35.88,35.89,2000.0
2011-09-29 12:20:00,35.88,35.9,35.84,35.9,2000.0,35.88,35.9,35.84,35.9,2000.0
2011-09-29 12:25:00,35.94,35.95,35.91,35.94,1200.0,35.94,35.95,35.91,35.94,1200.0
2011-09-29 12:30:00,35.94,35.94,35.84,35.84,1800.0,35.94,35.94,35.84,35.84,1800.0
2011-09-29 12:35:00,35.85,35.87,35.79,35.81,1600.0,35.85,35.87,35.79,35.81,1600.0
2011-09-29 12:40:00,35.84,35.84,35.82,35.82,1200.0,35.84,35.84,35.82,35.82,1200.0
2011-09-29 12:45:00,35.84,35.9,35.84,35.88,2200.0,35.84,35.9,35.84,35.88,2200.0
2011-09-29 12:50:00,35.88,35.97,35.85,35.97,1600.0,35.88,35.97,35.85,35.97,1600.0
2011-09-29 12:55:00,35.93,35.95,35.9,35.91,2000.0,35.93,35.95,35.9,35.91,2000.0
2011-09-29 13:00:00,35.87,35.9,35.87,35.89,1400.0,35.87,35.9,35.87,35.89,1400.0
2011-09-29 13:05:00,35.89,35.97,35.89,35.96,3000.0,35.89,35.97,35.89,35.96,3000.0
2011-09-29 13:10:00,35.96,35.97,35.95,35.96,1600.0,35.96,35.97,35.95,35.96,1600.0
2011-09-29 13:15:00,35.96,35.97,35.92,35.94,5400.0,35.96,35.97,35.92,35.94,5400.0
2011-09-29 13:20:00,35.94,35.94,35.9,35.93,2000.0,35.94,35.94,35.9,35.93,2000.0
2011-09-29 13:25:00,35.93,35.93,35.77,35.77,6200.0,35.93,35.93,35.77,35.77,6200.0
2011-09-29 13:30:00,35.77,35.77,35.65,35.66,2000.0,35.77,35.77,35.65,35.66,2000.0
2011-09-29 13:35:00,35.65,35.68,35.46,35.46,3200.0,35.65,35.68,35.46,35.46,3200.0
2011-09-29 13:40:00,35.45,35.49,35.41,35.41,5400.0,35.45,35.49,35.41,35.41,5400.0
2011-09-29 13:45:00,35.4,35.49,35.4,35.44,4400.0,35.4,35.49,35.4,35.44,4400.0
2011-09-29 13:50:00,35.45,35.46,35.35,35.46,2600.0,35.45,35.46,35.35,35.46,2600.0
2011-09-29 13:55:00,35.42,35.49,35.4,35.43,5200.0,35.42,35.49,35.4,35.43,5200.0
2011-09-29 14:00:00,35.43,35.43,35.3,35.3,1800.0,35.43,35.43,35.3,35.3,1800.0
2011-09-29 14:05:00,35.27,35.27,35.23,35.26,2000.0,35.27,35.27,35.23,35.26,2000.0
2011-09-29 14:10:00,35.24,35.24,35.13,35.16,2200.0,35.24,35.24,35.13,35.16,2200.0
2011-09-29 14:15:00,35.24,35.24,35.1,35.12,5000.0,35.24,35.24,35.1,35.12,5000.0
2011-09-29 14:20:00,35.13,35.15,35.11,35.13,3400.0,35.13,35.15,35.11,35.13,3400.0
2011-09-29 14:25:00,35.18,35.27,35.16,35.27,4600.0,35.18,35.27,35.16,35.27,4600.0
2011-09-29 14:30:00,35.18,35.23,35.16,35.17,3000.0,35.18,35.23,35.16,35.17,3000.0
2011-09-29 14:35:00,35.21,35.23,35.15,35.15,37400.0,35.21,35.23,35.15,35.15,37400.0
2011-09-29 14:40:00,35.18,35.23,35.04,35.05,15400.0,35.18,35.23,35.04,35.05,15400.0
2011-09-29 14:45:00,35.07,35.1,34.97,34.98,13200.0,35.07,35.1,34.97,34.98,13200.0
2011-09-29 14:50:00,34.98,35.09,34.93,35.06,13000.0,34.98,35.09,34.93,35.06,13000.0
2011-09-29 14:55:00,35.09,35.17,35.07,35.12,9400.0,35.09,35.17,35.07,35.12,9400.0
2011-09-29 15:00:00,35.12,35.13,34.91,34.92,8800.0,35.12,35.13,34.91,34.92,8800.0
2011-09-29 15:05:00,34.9,35.06,34.9,35.0,9200.0,34.9,35.06,34.9,35.0,9200.0
2011-09-29 15:10:00,35.02,35.11,35.01,35.04,7600.0,35.02,35.11,35.01,35.04,7600.0
2011-09-29 15:15:00,35.01,35.1,34.99,34.99,13800.0,35.01,35.1,34.99,34.99,13800.0
2011-09-29 15:20:00,34.99,35.2,34.98,35.14,19600.0,34.99,35.2,34.98,35.14,19600.0
2011-09-29 15:25:00,35.15,35.31,35.15,35.22,11400.0,35.15,35.31,35.15,35.22,11400.0
2011-09-29 15:30:00,35.24,35.44,35.21,35.37,8600.0,35.24,35.44,35.21,35.37,8600.0
2011-09-29 15:35:00,35.37,35.6,35.37,35.56,10200.0,35.37,35.6,35.37,35.56,10200.0
2011-09-29 15:40:00,35.56,35.56,35.44,35.47,11600.0,35.56,35.56,35.44,35.47,11600.0
2011-09-29 15:45:00,35.46,35.54,35.37,35.4,11000.0,35.46,35.54,35.37,35.4,11000.0
2011-09-29 15:50:00,35.39,35.53,35.39,35.51,16600.0,35.39,35.53,35.39,35.51,16600.0
2011-09-29 15:55:00,35.52,35.66,35.52,35.66,21400.0,35.52,35.66,35.52,35.66,21400.0
2011-09-30 09:30:00,35.14,35.52,35.14,35.24,8200.0,35.14,35.52,35.14,35.24,8200.0
2011-09-30 09:35:00,35.26,35.26,35.16,35.24,1800.0,35.26,35.26,35.16,35.24,1800.0
2011-09-30 09:40:00,35.24,35.51,35.24,35.51,4600.0,35.24,35.51,35.24,35.51,4600.0
2011-09-30 09:45:00,35.53,35.53,35.16,35.16,8400.0,35.53,35.53,35.16,35.16,8400.0
2011-09-30 09:50:00,35.13,35.3,35.08,35.14,7800.0,35.13,35.3,35.08,35.14,7800.0
2011-09-30 09:55:00,35.22,35.22,34.83,34.85,8200.0,35.22,35.22,34.83,34.85,8200.0
2011-09-30 10:00:00,34.87,35.25,34.8,35.16,7400.0,34.87,35.25,34.8,35.16,7400.0
2011-09-30 10:05:00,35.12,35.35,35.12,35.3,6200.0,35.12,35.35,35.12,35.3,6200.0
2011-09-30 10:10:00,35.3,35.32,35.12,35.18,7200.0,35.3,35.32,35.12,35.18,7200.0
2011-09-30 10:15:00,35.21,35.39,35.21,35.38,11600.0,35.21,35.39,35.21,35.38,11600.0
2011-09-30 10:20:00,35.38,35.44,35.33,35.37,14000.0,35.38,35.44,35.33,35.37,14000.0
2011-09-30 10:25:00,35.37,35.39,35.23,35.26,10800.0,35.37,35.39,35.23,35.26,10800.0
2011-09-30 10:30:00,35.28,35.31,35.23,35.31,2800.0,35.28,35.31,35.23,35.31,2800.0
2011-09-30 10:35:00,35.27,35.32,35.16,35.17,5200.0,35.27,35.32,35.16,35.17,5200.0
2011-09-30 10:40:00,35.17,35.19,35.08,35.11,5800.0,35.17,35.19,35.08,35.11,5800.0
2011-09-30 10:45:00,35.09,35.13,35.01,35.01,7400.0,35.09,35.13,35.01,35.01,7400.0
2011-09-30 10:50:00,35.03,35.17,35.02,35.13,6800.0,35.03,35.17,35.02,35.13,6800.0
2011-09-30 10:55:00,35.09,35.13,35.07,35.07,3600.0,35.09,35.13,35.07,35.07,3600.0
2011-09-30 11:00:00,35.1,35.29,35.1,35.29,13800.0,35.1,35.29,35.1,35.29,13800.0
2011-09-30 11:05:00,35.29,35.45,35.27,35.43,11200.0,35.29,35.45,35.27,35.43,11200.0
2011-09-30 11:10:00,35.41,35.57,35.4,35.5,8200.0,35.41,35.57,35.4,35.5,8200.0
2011-09-30 11:15:00,35.53,35.56,35.45,35.45,5400.0,35.53,35.56,35.45,35.45,5400.0
2011-09-30 11:20:00,35.45,35.6,35.45,35.48,18000.0,35.45,35.6,35.45,35.48,18000.0
2011-09-30 11:25:00,35.47,35.48,35.37,35.38,4800.0,35.47,35.48,35.37,35.38,4800.0
2011-09-30 11:30:00,35.39,35.55,35.38,35.52,40000.0,35.39,35.55,35.38,35.52,40000.0
2011-09-30 11:35:00,35.5,35.6,35.47,35.47,4400.0,35.5,35.6,35.47,35.47,4400.0
2011-09-30 11:40:00,35.45,35.56,35.4,35.49,11200.0,35.45,35.56,35.4,35.49,11200.0
2011-09-30 11:45:00,35.5,35.5,35.42,35.45,5000.0,35.5,35.5,35.42,35.45,5000.0
2011-09-30 11:50:00,35.41,35.45,35.31,35.34,5600.0,35.41,35.45,35.31,35.34,5600.0
2011-09-30 11:55:00,35.35,35.43,35.3,35.43,7600.0,35.35,35.43,35.3,35.43,7600.0
2011-09-30 12:00:00,35.42,35.55,35.42,35.52,5600.0,35.42,35.55,35.42,35.52,5600.0
2011-09-30 12:05:00,35.54,35.54,35.46,35.48,2800.0,35.54,35.54,35.46,35.48,2800.0
2011-09-30 12:10:00,35.48,35.48,35.41,35.47,9000.0,35.48,35.48,35.41,35.47,9000.0
2011-09-30 12:15:00,35.47,35.47,35.43,35.46,1200.0,35.47,35.47,35.43,35.46,1200.0
2011-09-30 12:20:00,35.48,35.52,35.48,35.49,2800.0,35.48,35.52,35.48,35.49,2800.0
2011-09-30 12:25:00,35.48,35.55,35.46,35.54,5800.0,35.48,35.55,35.46,35.54,5800.0
2011-09-30 12:30:00,35.53,35.53,35.46,35.46,2400.0,35.53,35.53,35.46,35.46,2400.0
2011-09-30 12:35:00,35.45,35.52,35.43,35.52,7200.0,35.45,35.52,35.43,35.52,7200.0
2011-09-30 12:40:00,35.52,35.52,35.45,35.49,2600.0,35.52,35.52,35.45,35.49,2600.0
2011-09-30 12:45:00,35.48,35.49,35.41,35.41,4200.0,35.48,35.49,35.41,35.41,4200.0
2011-09-30 12:50:00,35.46,35.46,35.39,35.43,2200.0,35.46,35.46,35.39,35.43,2200.0
2011-09-30 12:55:00,35.43,35.43,35.33,35.33,1800.0,35.43,35.43,35.33,35.33,1800.0
2011-09-30 13:00:00,35.33,35.34,35.24,35.28,3600.0,35.33,35.34,35.24,35.28,3600.0
2011-09-30 13:05:00,35.29,35.31,35.26,35.29,1600.0,35.29,35.31,35.26,35.29,1600.0
2011-09-30 13:10:00,35.31,35.42,35.31,35.42,3400.0,35.31,35.42,35.31,35.42,3400.0
2011-09-30 13:15:00,35.38,35.41,35.37,35.41,3200.0,35.38,35.41,35.37,35.41,3200.0
2011-09-30 13:20:00,35.41,35.42,35.34,35.34,2400.0,35.41,35.42,35.34,35.34,2400.0
2011-09-30 13:25:00,35.38,35.43,35.35,35.35,4200.0,35.38,35.43,35.35,35.35,4200.0
2011-09-30 13:30:00,35.36,35.44,35.36,35.44,2600.0,35.36,35.44,35.36,35.44,2600.0
2011-09-30 13:35:00,35.44,35.46,35.41,35.41,3400.0,35.44,35.46,35.41,35.41,3400.0
2011-09-30 13:40:00,35.42,35.43,35.31,35.31,3800.0,35.42,35.43,35.31,35.31,3800.0
2011-09-30 13:45:00,35.33,35.4,35.31,35.36,10000.0,35.33,35.4,35.31,35.36,10000.0
2011-09-30 13:50:00,35.37,35.38,35.36,35.36,3400.0,35.37,35.38,35.36,35.36,3400.0
2011-09-30 13:55:00,35.27,35.32,35.23,35.24,4200.0,35.27,35.32,35.23,35.24,4200.0
2011-09-30 14:00:00,35.22,35.23,35.19,35.22,2600.0,35.22,35.23,35.19,35.22,2600.0
2011-09-30 14:05:00,35.22,35.22,35.05,35.1,5000.0,35.22,35.22,35.05,35.1,5000.0
2011-09-30 14:10:00,35.07,35.07,35.02,35.04,6800.0,35.07,35.07,35.02,35.04,6800.0
2011-09-30 14:15:00,35.01,35.1,35.01,35.09,4800.0,35.01,35.1,35.01,35.09,4800.0
2011-09-30 14:20:00,35.03,35.05,34.99,34.99,5000.0,35.03,35.05,34.99,34.99,5000.0
2011-09-30 14:25:00,35.02,35.02,34.92,34.96,6200.0,35.02,35.02,34.92,34.96,6200.0
2011-09-30 14:30:00,34.97,35.06,34.95,35.05,8000.0,34.97,35.06,34.95,35.05,8000.0
2011-09-30 14:35:00,35.02,35.06,34.96,35.06,7400.0,35.02,35.06,34.96,35.06,7400.0
2011-09-30 14:40:00,35.04,35.13,35.04,35.12,6800.0,35.04,35.13,35.04,35.12,6800.0
2011-09-30 14:45:00,35.1,35.11,35.02,35.05,9400.0,35.1,35.11,35.02,35.05,9400.0
2011-09-30 14:50:00,35.05,35.05,34.94,34.94,13800.0,35.05,35.05,34.94,34.94,13800.0
2011-09-30 14:55:00,34.95,35.13,34.95,35.04,11600.0,34.95,35.13,34.95,35.04,11600.0
2011-09-30 15:00:00,35.02,35.04,34.94,35.01,5800.0,35.02,35.04,34.94,35.01,5800.0
2011-09-30 15:05:00,35.01,35.17,34.99,35.14,15200.0,35.01,35.17,34.99,35.14,15200.0
2011-09-30 15:10:00,35.15,35.19,35.1,35.1,10200.0,35.15,35.19,35.1,35.1,10200.0
2011-09-30 15:15:00,35.06,35.14,35.06,35.09,10800.0,35.06,35.14,35.06,35.09,10800.0
2011-09-30 15:20:00,35.06,35.13,35.01,35.01,8400.0,35.06,35.13,35.01,35.01,8400.0
2011-09-30 15:25:00,35.01,35.09,34.99,35.05,14000.0,35.01,35.09,34.99,35.05,14000.0
2011-09-30 15:30:00,35.03,35.06,34.94,34.95,8800.0,35.03,35.06,34.94,34.95,8800.0
2011-09-30 15:35:00,34.98,34.98,34.8,34.85,12200.0,34.98,34.98,34.8,34.85,12200.0
2011-09-30 15:40:00,34.85,34.97,34.85,34.96,20400.0,34.85,34.97,34.85,34.96,20400.0
2011-09-30 15:45:00,34.93,34.95,34.74,34.74,25000.0,34.93,34.95,34.74,34.74,25000.0
2011-09-30 15:50:00,34.73,34.76,34.63,34.65,35200.0,34.73,34.76,34.63,34.65,35200.0
2011-09-30 15:55:00,34.67,34.67,34.46,34.49,61600.0,34.67,34.67,34.46,34.49,61600.0
2011-10-03 09:30:00,34.31,34.46,34.19,34.4,8800.0,34.31,34.46,34.19,34.4,8800.0
2011-10-03 09:35:00,34.44,34.44,34.23,34.33,16400.0,34.44,34.44,34.23,34.33,16400.0
2011-10-03 09:40:00,34.34,34.52,34.31,34.52,5200.0,34.34,34.52,34.31,34.52,5200.0
2011-10-03 09:45:00,34.51,34.71,34.48,34.62,12200.0,34.51,34.71,34.48,34.62,12200.0
2011-10-03 09:50:00,34.59,34.59,34.23,34.23,9000.0,34.59,34.59,34.23,34.23,9000.0
2011-10-03 09:55:00,34.31,34.31,34.23,34.29,5800.0,34.31,34.31,34.23,34.29,5800.0
2011-10-03 10:00:00,34.29,34.69,34.29,34.47,6200.0,34.29,34.69,34.29,34.47,6200.0
2011-10-03 10:05:00,34.52,34.83,34.47,34.83,9600.0,34.52,34.83,34.47,34.83,9600.0
2011-10-03 10:10:00,34.88,35.05,34.88,34.98,5800.0,34.88,35.05,34.88,34.98,5800.0
2011-10-03 10:15:00,34.98,34.98,34.82,34.82,4800.0,34.98,34.98,34.82,34.82,4800.0
2011-10-03 10:20:00,34.82,34.82,34.59,34.59,3800.0,34.82,34.82,34.59,34.59,3800.0
2011-10-03 10:25:00,34.6,34.64,34.58,34.58,6600.0,34.6,34.64,34.58,34.58,6600.0
2011-10-03 10:30:00,34.6,34.63,34.54,34.54,2800.0,34.6,34.63,34.54,34.54,2800.0
2011-10-03 10:35:00,34.46,34.46,34.37,34.42,3200.0,34.46,34.46,34.37,34.42,3200.0
2011-10-03 10:40:00,34.42,34.42,34.34,34.38,2800.0,34.42,34.42,34.34,34.38,2800.0
2011-10-03 10:45:00,34.45,34.57,34.43,34.46,6600.0,34.45,34.57,34.43,34.46,6600.0
2011-10-03 10:50:00,34.49,34.5,34.43,34.49,10800.0,34.49,34.5,34.43,34.49,10800.0
2011-10-03 10:55:00,34.49,34.59,34.49,34.59,2200.0,34.49,34.59,34.49,34.59,2200.0
2011-10-03 11:00:00,34.55,34.55,34.48,34.49,5200.0,34.55,34.55,34.48,34.49,5200.0
2011-10-03 11:05:00,34.5,34.57,34.44,34.57,4600.0,34.5,34.57,34.44,34.57,4600.0
2011-10-03 11:10:00,34.6,34.63,34.55,34.55,2600.0,34.6,34.63,34.55,34.55,2600.0
2011-10-03 11:15:00,34.56,34.72,34.56,34.72,3600.0,34.56,34.72,34.56,34.72,3600.0
2011-10-03 11:20:00,34.72,34.74,34.64,34.64,2400.0,34.72,34.74,34.64,34.64,2400.0
2011-10-03 11:25:00,34.62,34.63,34.57,34.63,2600.0,34.62,34.63,34.57,34.63,2600.0
2011-10-03 11:30:00,34.58,34.71,34.58,34.69,2600.0,34.58,34.71,34.58,34.69,2600.0
2011-10-03 11:35:00,34.67,34.69,34.6,34.6,2800.0,34.67,34.69,34.6,34.6,2800.0
2011-10-03 11:40:00,34.63,34.63,34.45,34.51,3800.0,34.63,34.63,34.45,34.51,3800.0
2011-10-03 11:45:00,34.51,34.51,34.46,34.48,2800.0,34.51,34.51,34.46,34.48,2800.0
2011-10-03 11:50:00,34.44,34.5,34.42,34.5,6400.0,34.44,34.5,34.42,34.5,6400.0
2011-10-03 11:55:00,34.5,34.5,34.42,34.42,6800.0,34.5,34.5,34.42,34.42,6800.0
2011-10-03 12:00:00,34.45,34.45,34.35,34.4,16400.0,34.45,34.45,34.35,34.4,16400.0
2011-10-03 12:05:00,34.4,34.42,34.38,34.38,6000.0,34.4,34.42,34.38,34.38,6000.0
2011-10-03 12:10:00,34.35,34.35,34.07,34.07,6200.0,34.35,34.35,34.07,34.07,6200.0
2011-10-03 12:15:00,34.1,34.1,34.04,34.07,3400.0,34.1,34.1,34.04,34.07,3400.0
2011-10-03 12:20:00,34.07,34.13,34.04,34.12,2800.0,34.07,34.13,34.04,34.12,2800.0
2011-10-03 12:25:00,34.12,34.15,34.02,34.02,3600.0,34.12,34.15,34.02,34.02,3600.0
2011-10-03 12:30:00,34.01,34.03,33.97,34.0,7400.0,34.01,34.03,33.97,34.0,7400.0
2011-10-03 12:35:00,34.0,34.07,33.98,34.03,6600.0,34.0,34.07,33.98,34.03,6600.0
2011-10-03 12:40:00,34.06,34.06,33.98,33.98,5000.0,34.06,34.06,33.98,33.98,5000.0
2011-10-03 12:45:00,33.99,34.01,33.96,33.96,5800.0,33.99,34.01,33.96,33.96,5800.0
2011-10-03 12:50:00,33.93,33.93,33.8,33.83,4600.0,33.93,33.93,33.8,33.83,4600.0
2011-10-03 12:55:00,33.79,33.79,33.71,33.74,4200.0,33.79,33.79,33.71,33.74,4200.0
2011-10-03 13:00:00,33.77,33.77,33.66,33.66,3000.0,33.77,33.77,33.66,33.66,3000.0
2011-10-03 13:05:00,33.66,33.66,33.58,33.62,7600.0,33.66,33.66,33.58,33.62,7600.0
2011-10-03 13:10:00,33.63,33.7,33.6,33.63,5400.0,33.63,33.7,33.6,33.63,5400.0
2011-10-03 13:15:00,33.6,33.6,33.42,33.51,8200.0,33.6,33.6,33.42,33.51,8200.0
2011-10-03 13:20:00,33.5,33.51,33.49,33.49,1600.0,33.5,33.51,33.49,33.49,1600.0
2011-10-03 13:25:00,33.49,33.51,33.37,33.48,11600.0,33.49,33.51,33.37,33.48,11600.0
2011-10-03 13:30:00,33.48,33.5,33.4,33.43,13800.0,33.48,33.5,33.4,33.43,13800.0
2011-10-03 13:35:00,33.43,33.45,33.31,33.35,8600.0,33.43,33.45,33.31,33.35,8600.0
2011-10-03 13:40:00,33.35,33.47,33.34,33.42,8400.0,33.35,33.47,33.34,33.42,8400.0
2011-10-03 13:45:00,33.47,33.47,33.32,33.33,9600.0,33.47,33.47,33.32,33.33,9600.0
2011-10-03 13:50:00,33.33,33.41,33.29,33.33,11800.0,33.33,33.41,33.29,33.33,11800.0
2011-10-03 13:55:00,33.35,33.45,33.31,33.42,8000.0,33.35,33.45,33.31,33.42,8000.0
2011-10-03 14:00:00,33.42,33.43,33.3,33.38,16000.0,33.42,33.43,33.3,33.38,16000.0
2011-10-03 14:05:00,33.41,33.43,33.34,33.39,7800.0,33.41,33.43,33.34,33.39,7800.0
2011-10-03 14:10:00,33.37,33.4,33.3,33.31,5400.0,33.37,33.4,33.3,33.31,5400.0
2011-10-03 14:15:00,33.29,33.32,33.24,33.24,4000.0,33.29,33.32,33.24,33.24,4000.0
2011-10-03 14:20:00,33.27,33.27,33.17,33.22,10000.0,33.27,33.27,33.17,33.22,10000.0
2011-10-03 14:25:00,33.23,33.27,33.1,33.13,11400.0,33.23,33.27,33.1,33.13,11400.0
2011-10-03 14:30:00,33.16,33.17,33.08,33.1,10800.0,33.16,33.17,33.08,33.1,10800.0
2011-10-03 14:35:00,33.1,33.12,33.05,33.1,6000.0,33.1,33.12,33.05,33.1,6000.0
2011-10-03 14:40:00,33.1,33.19,33.07,33.17,6200.0,33.1,33.19,33.07,33.17,6200.0
2011-10-03 14:45:00,33.15,33.15,33.05,33.1,7400.0,33.15,33.15,33.05,33.1,7400.0
2011-10-03 14:50:00,33.15,33.22,33.14,33.2,8200.0,33.15,33.22,33.14,33.2,8200.0
2011-10-03 14:55:00,33.15,33.24,33.1,33.24,7800.0,33.15,33.24,33.1,33.24,7800.0
2011-10-03 15:00:00,33.24,33.35,33.24,33.33,7600.0,33.24,33.35,33.24,33.33,7600.0
2011-10-03 15:05:00,33.28,33.37,33.27,33.27,14600.0,33.28,33.37,33.27,33.27,14600.0
2011-10-03 15:10:00,33.29,33.31,33.22,33.24,19000.0,33.29,33.31,33.22,33.24,19000.0
2011-10-03 15:15:00,33.25,33.36,33.22,33.3,30400.0,33.25,33.36,33.22,33.3,30400.0
2011-10-03 15:20:00,33.3,33.31,33.18,33.18,12800.0,33.3,33.31,33.18,33.18,12800.0
2011-10-03 15:25:00,33.16,33.23,33.13,33.17,11400.0,33.16,33.23,33.13,33.17,11400.0
2011-10-03 15:30:00,33.15,33.18,33.08,33.11,10000.0,33.15,33.18,33.08,33.11,10000.0
2011-10-03 15:35:00,33.14,33.24,33.09,33.24,21400.0,33.14,33.24,33.09,33.24,21400.0
2011-10-03 15:40:00,33.24,33.24,33.19,33.21,22800.0,33.24,33.24,33.19,33.21,22800.0
2011-10-03 15:45:00,33.23,33.39,33.19,33.32,28800.0,33.23,33.39,33.19,33.32,28800.0
2011-10-03 15:50:00,33.32,33.35,33.08,33.08,34000.0,33.32,33.35,33.08,33.08,34000.0
2011-10-03 15:55:00,33.12,33.17,33.03,33.07,45000.0,33.12,33.17,33.03,33.07,45000.0
2011-10-04 09:30:00,32.68,33.07,32.52,32.65,24800.0,32.68,33.07,32.52,32.65,24800.0
2011-10-04 09:35:00,32.65,32.72,32.25,32.26,25800.0,32.65,32.72,32.25,32.26,25800.0
2011-10-04 09:40:00,32.27,32.47,31.96,31.99,53400.0,32.27,32.47,31.96,31.99,53400.0
2011-10-04 09:45:00,31.96,32.24,31.92,32.21,37800.0,31.96,32.24,31.92,32.21,37800.0
2011-10-04 09:50:00,32.26,32.26,32.15,32.15,7200.0,32.26,32.26,32.15,32.15,7200.0
2011-10-04 09:55:00,32.15,32.29,32.09,32.29,5600.0,32.15,32.29,32.09,32.29,5600.0
2011-10-04 10:00:00,32.3,32.49,32.24,32.29,28600.0,32.3,32.49,32.24,32.29,28600.0
2011-10-04 10:05:00,32.28,32.43,32.22,32.4,19800.0,32.28,32.43,32.22,32.4,19800.0
2011-10-04 10:10:00,32.44,32.69,32.44,32.63,14600.0,32.44,32.69,32.44,32.63,14600.0
2011-10-04 10:15:00,32.62,32.79,32.62,32.72,30000.0,32.62,32.79,32.62,32.72,30000.0
2011-10-04 10:20:00,32.74,32.76,32.63,32.63,17200.0,32.74,32.76,32.63,32.63,17200.0
2011-10-04 10:25:00,32.63,32.71,32.61,32.71,13400.0,32.63,32.71,32.61,32.71,13400.0
2011-10-04 10:30:00,32.67,32.97,32.67,32.95,26600.0,32.67,32.97,32.67,32.95,26600.0
2011-10-04 10:35:00,32.94,33.0,32.88,33.0,13800.0,32.94,33.0,32.88,33.0,13800.0
2011-10-04 10:40:00,33.06,33.16,33.05,33.13,22200.0,33.06,33.16,33.05,33.13,22200.0
2011-10-04 10:45:00,33.13,33.28,33.1,33.28,5400.0,33.13,33.28,33.1,33.28,5400.0
2011-10-04 10:50:00,33.3,33.34,33.25,33.32,4400.0,33.3,33.34,33.25,33.32,4400.0
2011-10-04 10:55:00,33.31,33.37,33.3,33.35,7400.0,33.31,33.37,33.3,33.35,7400.0
2011-10-04 11:00:00,33.35,33.35,33.22,33.27,12400.0,33.35,33.35,33.22,33.27,12400.0
2011-10-04 11:05:00,33.27,33.46,33.27,33.46,4600.0,33.27,33.46,33.27,33.46,4600.0
2011-10-04 11:10:00,33.44,33.58,33.43,33.44,9200.0,33.44,33.58,33.43,33.44,9200.0
2011-10-04 11:15:00,33.43,33.47,33.41,33.41,5400.0,33.43,33.47,33.41,33.41,5400.0
2011-10-04 11:20:00,33.41,33.48,33.38,33.39,12800.0,33.41,33.48,33.38,33.39,12800.0
2011-10-04 11:25:00,33.37,33.37,33.24,33.24,6600.0,33.37,33.37,33.24,33.24,6600.0
2011-10-04 11:30:00,33.24,33.32,33.22,33.3,9200.0,33.24,33.32,33.22,33.3,9200.0
2011-10-04 11:35:00,33.27,33.27,33.17,33.18,1400.0,33.27,33.27,33.17,33.18,1400.0
2011-10-04 11:40:00,33.18,33.35,33.18,33.35,4000.0,33.18,33.35,33.18,33.35,4000.0
2011-10-04 11:45:00,33.35,33.49,33.34,33.45,8200.0,33.35,33.49,33.34,33.45,8200.0
2011-10-04 11:50:00,33.45,33.57,33.45,33.46,11600.0,33.45,33.57,33.45,33.46,11600.0
2011-10-04 11:55:00,33.46,33.46,33.32,33.41,16400.0,33.46,33.46,33.32,33.41,16400.0
2011-10-04 12:00:00,33.42,33.5,33.38,33.5,40600.0,33.42,33.5,33.38,33.5,40600.0
2011-10-04 12:05:00,33.5,33.52,33.49,33.52,16000.0,33.5,33.52,33.49,33.52,16000.0
2011-10-04 12:10:00,33.52,33.52,33.51,33.52,15400.0,33.52,33.52,33.51,33.52,15400.0
2011-10-04 12:15:00,33.52,33.52,33.47,33.47,16400.0,33.52,33.52,33.47,33.47,16400.0
2011-10-04 12:20:00,33.52,33.52,33.45,33.45,19200.0,33.52,33.52,33.45,33.45,19200.0
2011-10-04 12:25:00,33.41,33.41,33.27,33.27,2200.0,33.41,33.41,33.27,33.27,2200.0
2011-10-04 12:30:00,33.27,33.32,33.26,33.32,2200.0,33.27,33.32,33.26,33.32,2200.0
2011-10-04 12:35:00,33.32,33.44,33.32,33.42,5400.0,33.32,33.44,33.32,33.42,5400.0
2011-10-04 12:40:00,33.46,33.48,33.4,33.44,2800.0,33.46,33.48,33.4,33.44,2800.0
2011-10-04 12:45:00,33.44,33.46,33.36,33.43,6400.0,33.44,33.46,33.36,33.43,6400.0
2011-10-04 12:50:00,33.4,33.47,33.38,33.44,2800.0,33.4,33.47,33.38,33.44,2800.0
2011-10-04 12:55:00,33.44,33.44,33.27,33.27,3400.0,33.44,33.44,33.27,33.27,3400.0
2011-10-04 13:00:00,33.3,33.33,33.27,33.27,1600.0,33.3,33.33,33.27,33.27,1600.0
2011-10-04 13:05:00,33.22,33.26,33.1,33.24,7400.0,33.22,33.26,33.1,33.24,7400.0
2011-10-04 13:10:00,33.24,33.24,33.05,33.08,2800.0,33.24,33.24,33.05,33.08,2800.0
2011-10-04 13:15:00,33.1,33.2,33.1,33.13,2800.0,33.1,33.2,33.1,33.13,2800.0
2011-10-04 13:20:00,33.14,33.2,33.09,33.2,3600.0,33.14,33.2,33.09,33.2,3600.0
2011-10-04 13:25:00,33.21,33.24,33.15,33.24,2600.0,33.21,33.24,33.15,33.24,2600.0
2011-10-04 13:30:00,33.24,33.37,33.23,33.32,5600.0,33.24,33.37,33.23,33.32,5600.0
2011-10-04 13:35:00,33.35,33.35,33.22,33.22,3600.0,33.35,33.35,33.22,33.22,3600.0
2011-10-04 13:40:00,33.24,33.26,33.13,33.13,3800.0,33.24,33.26,33.13,33.13,3800.0
2011-10-04 13:45:00,33.14,33.24,33.13,33.24,14200.0,33.14,33.24,33.13,33.24,14200.0
2011-10-04 13:50:00,33.23,33.23,33.1,33.13,14200.0,33.23,33.23,33.1,33.13,14200.0
2011-10-04 13:55:00,33.13,33.15,33.01,33.04,7800.0,33.13,33.15,33.01,33.04,7800.0
2011-10-04 14:00:00,33.07,33.19,33.04,33.12,6800.0,33.07,33.19,33.04,33.12,6800.0
2011-10-04 14:05:00,33.11,33.11,32.87,32.9,14200.0,33.11,33.11,32.87,32.9,14200.0
2011-10-04 14:10:00,32.88,32.89,32.79,32.89,14200.0,32.88,32.89,32.79,32.89,14200.0
2011-10-04 14:15:00,32.91,32.91,32.77,32.79,7600.0,32.91,32.91,32.77,32.79,7600.0
2011-10-04 14:20:00,32.78,32.95,32.72,32.94,8800.0,32.78,32.95,32.72,32.94,8800.0
2011-10-04 14:25:00,32.93,33.02,32.93,33.01,7600.0,32.93,33.02,32.93,33.01,7600.0
2011-10-04 14:30:00,33.01,33.1,33.01,33.04,9400.0,33.01,33.1,33.01,33.04,9400.0
2011-10-04 14:35:00,33.06,33.1,32.88,32.94,28400.0,33.06,33.1,32.88,32.94,28400.0
2011-10-04 14:40:00,32.92,32.92,32.73,32.86,16600.0,32.92,32.92,32.73,32.86,16600.0
2011-10-04 14:45:00,32.84,32.84,32.62,32.76,22400.0,32.84,32.84,32.62,32.76,22400.0
2011-10-04 14:50:00,32.79,32.81,32.63,32.63,11800.0,32.79,32.81,32.63,32.63,11800.0
2011-10-04 14:55:00,32.63,32.66,32.59,32.63,21400.0,32.63,32.66,32.59,32.63,21400.0
2011-10-04 15:00:00,32.6,32.65,32.56,32.6,20800.0,32.6,32.65,32.56,32.6,20800.0
2011-10-04 15:05:00,32.6,32.62,32.43,32.43,29200.0,32.6,32.62,32.43,32.43,29200.0
2011-10-04 15:10:00,32.43,32.52,32.4,32.52,22600.0,32.43,32.52,32.4,32.52,22600.0
2011-10-04 15:15:00,32.51,32.53,32.44,32.53,23000.0,32.51,32.53,32.44,32.53,23000.0
2011-10-04 15:20:00,32.52,32.69,32.47,32.6,22200.0,32.52,32.69,32.47,32.6,22200.0
2011-10-04 15:25:00,32.59,32.78,32.59,32.69,30600.0,32.59,32.78,32.59,32.69,30600.0
2011-10-04 15:30:00,32.69,32.83,32.69,32.76,39800.0,32.69,32.83,32.69,32.76,39800.0
2011-10-04 15:35:00,32.74,32.82,32.68,32.77,28600.0,32.74,32.82,32.68,32.77,28600.0
2011-10-04 15:40:00,32.77,32.98,32.71,32.96,35400.0,32.77,32.98,32.71,32.96,35400.0
2011-10-04 15:45:00,32.92,33.21,32.91,33.21,44600.0,32.92,33.21,32.91,33.21,44600.0
2011-10-04 15:50:00,33.17,33.27,33.06,33.16,46200.0,33.17,33.27,33.06,33.16,46200.0
2011-10-04 15:55:00,33.18,33.51,33.13,33.48,68200.0,33.18,33.51,33.13,33.48,68200.0
2011-10-05 09:30:00,33.52,33.52,33.18,33.29,9000.0,33.52,33.52,33.18,33.29,9000.0
2011-10-05 09:35:00,33.33,33.33,33.14,33.15,6200.0,33.33,33.33,33.14,33.15,6200.0
2011-10-05 09:40:00,33.17,33.2,33.07,33.09,13800.0,33.17,33.2,33.07,33.09,13800.0
2011-10-05 09:45:00,33.12,33.22,33.06,33.11,23800.0,33.12,33.22,33.06,33.11,23800.0
2011-10-05 09:50:00,33.11,33.12,32.97,33.0,17600.0,33.11,33.12,32.97,33.0,17600.0
2011-10-05 09:55:00,33.0,33.0,32.82,32.87,17600.0,33.0,33.0,32.82,32.87,17600.0
2011-10-05 10:00:00,32.85,33.02,32.85,33.02,17800.0,32.85,33.02,32.85,33.02,17800.0
2011-10-05 10:05:00,33.05,33.25,33.05,33.19,15000.0,33.05,33.25,33.05,33.19,15000.0
2011-10-05 10:10:00,33.19,33.24,33.11,33.24,6400.0,33.19,33.24,33.11,33.24,6400.0
2011-10-05 10:15:00,33.24,33.33,33.21,33.24,7800.0,33.24,33.33,33.21,33.24,7800.0
2011-10-05 10:20:00,33.22,33.35,33.22,33.35,12200.0,33.22,33.35,33.22,33.35,12200.0
2011-10-05 10:25:00,33.33,33.35,33.27,33.27,5800.0,33.33,33.35,33.27,33.27,5800.0
2011-10-05 10:30:00,33.31,33.39,33.3,33.38,3400.0,33.31,33.39,33.3,33.38,3400.0
2011-10-05 10:35:00,33.39,33.49,33.39,33.47,6400.0,33.39,33.49,33.39,33.47,6400.0
2011-10-05 10:40:00,33.45,33.48,33.35,33.43,8200.0,33.45,33.48,33.35,33.43,8200.0
2011-10-05 10:45:00,33.44,33.49,33.41,33.49,7600.0,33.44,33.49,33.41,33.49,7600.0
2011-10-05 10:50:00,33.51,33.66,33.49,33.66,4600.0,33.51,33.66,33.49,33.66,4600.0
2011-10-05 10:55:00,33.69,33.77,33.63,33.77,8800.0,33.69,33.77,33.63,33.77,8800.0
2011-10-05 11:00:00,33.76,33.83,33.76,33.82,6600.0,33.76,33.83,33.76,33.82,6600.0
2011-10-05 11:05:00,33.82,33.83,33.77,33.81,4800.0,33.82,33.83,33.77,33.81,4800.0
2011-10-05 11:10:00,33.84,33.85,33.81,33.83,4400.0,33.84,33.85,33.81,33.83,4400.0
2011-10-05 11:15:00,33.83,33.88,33.8,33.88,12600.0,33.83,33.88,33.8,33.88,12600.0
2011-10-05 11:20:00,33.85,33.91,33.85,33.9,6600.0,33.85,33.91,33.85,33.9,6600.0
2011-10-05 11:25:00,33.91,33.99,33.88,33.97,6400.0,33.91,33.99,33.88,33.97,6400.0
2011-10-05 11:30:00,33.96,34.03,33.94,34.02,3000.0,33.96,34.03,33.94,34.02,3000.0
2011-10-05 11:35:00,34.02,34.1,33.99,34.1,5400.0,34.02,34.1,33.99,34.1,5400.0
2011-10-05 11:40:00,34.07,34.1,34.05,34.1,6600.0,34.07,34.1,34.05,34.1,6600.0
2011-10-05 11:45:00,34.09,34.12,34.04,34.12,9000.0,34.09,34.12,34.04,34.12,9000.0
2011-10-05 11:50:00,34.13,34.19,34.1,34.18,6400.0,34.13,34.19,34.1,34.18,6400.0
2011-10-05 11:55:00,34.18,34.21,34.13,34.13,5800.0,34.18,34.21,34.13,34.13,5800.0
2011-10-05 12:00:00,34.13,34.16,34.11,34.11,4200.0,34.13,34.16,34.11,34.11,4200.0
2011-10-05 12:05:00,34.09,34.14,34.09,34.1,4400.0,34.09,34.14,34.09,34.1,4400.0
2011-10-05 12:10:00,34.1,34.13,34.1,34.11,5200.0,34.1,34.13,34.1,34.11,5200.0
2011-10-05 12:15:00,34.11,34.11,34.08,34.08,6600.0,34.11,34.11,34.08,34.08,6600.0
2011-10-05 12:20:00,34.08,34.08,34.02,34.02,13000.0,34.08,34.08,34.02,34.02,13000.0
2011-10-05 12:25:00,34.04,34.04,33.95,33.95,8400.0,34.04,34.04,33.95,33.95,8400.0
2011-10-05 12:30:00,33.96,33.97,33.93,33.96,11200.0,33.96,33.97,33.93,33.96,11200.0
2011-10-05 12:35:00,33.96,33.98,33.93,33.94,10800.0,33.96,33.98,33.93,33.94,10800.0
2011-10-05 12:40:00,33.93,33.98,33.93,33.95,6800.0,33.93,33.98,33.93,33.95,6800.0
2011-10-05 12:45:00,33.95,33.98,33.93,33.97,11400.0,33.95,33.98,33.93,33.97,11400.0
2011-10-05 12:50:00,33.98,33.98,33.96,33.98,4000.0,33.98,33.98,33.96,33.98,4000.0
2011-10-05 12:55:00,33.98,34.0,33.95,34.0,8400.0,33.98,34.0,33.95,34.0,8400.0
2011-10-05 13:00:00,34.01,34.06,34.0,34.03,4800.0,34.01,34.06,34.0,34.03,4800.0
2011-10-05 13:05:00,34.05,34.05,33.99,34.0,6800.0,34.05,34.05,33.99,34.0,6800.0
2011-10-05 13:10:00,33.99,33.99,33.93,33.95,5400.0,33.99,33.99,33.93,33.95,5400.0
2011-10-05 13:15:00,33.94,33.97,33.93,33.93,10200.0,33.94,33.97,33.93,33.93,10200.0
2011-10-05 13:20:00,33.95,34.0,33.93,33.98,5600.0,33.95,34.0,33.93,33.98,5600.0
2011-10-05 13:25:00,33.98,34.0,33.98,33.99,5000.0,33.98,34.0,33.98,33.99,5000.0
2011-10-05 13:30:00,33.99,33.99,33.96,33.98,3400.0,33.99,33.99,33.96,33.98,3400.0
2011-10-05 13:35:00,33.98,33.99,33.93,33.93,2400.0,33.98,33.99,33.93,33.93,2400.0
2011-10-05 13:40:00,33.97,34.0,33.97,34.0,3600.0,33.97,34.0,33.97,34.0,3600.0
2011-10-05 13:45:00,34.0,34.0,33.97,33.98,5200.0,34.0,34.0,33.97,33.98,5200.0
2011-10-05 13:50:00,33.99,34.02,33.99,34.0,11400.0,33.99,34.02,33.99,34.0,11400.0
2011-10-05 13:55:00,34.0,34.01,33.98,34.01,7400.0,34.0,34.01,33.98,34.01,7400.0
2011-10-05 14:00:00,34.01,34.01,33.98,34.01,10000.0,34.01,34.01,33.98,34.01,10000.0
2011-10-05 14:05:00,34.01,34.01,33.92,33.92,7000.0,34.01,34.01,33.92,33.92,7000.0
2011-10-05 14:10:00,33.92,33.98,33.92,33.95,9800.0,33.92,33.98,33.92,33.95,9800.0
2011-10-05 14:15:00,33.96,33.96,33.93,33.94,4800.0,33.96,33.96,33.93,33.94,4800.0
2011-10-05 14:20:00,33.93,33.97,33.88,33.95,5200.0,33.93,33.97,33.88,33.95,5200.0
2011-10-05 14:25:00,33.99,34.06,33.99,34.03,12800.0,33.99,34.06,33.99,34.03,12800.0
2011-10-05 14:30:00,34.04,34.04,33.95,33.95,11800.0,34.04,34.04,33.95,33.95,11800.0
2011-10-05 14:35:00,33.94,33.98,33.89,33.97,14600.0,33.94,33.98,33.89,33.97,14600.0
2011-10-05 14:40:00,33.98,34.04,33.97,34.02,6800.0,33.98,34.04,33.97,34.02,6800.0
2011-10-05 14:45:00,34.02,34.17,34.02,34.17,12200.0,34.02,34.17,34.02,34.17,12200.0
2011-10-05 14:50:00,34.17,34.27,34.17,34.19,11400.0,34.17,34.27,34.17,34.19,11400.0
2011-10-05 14:55:00,34.19,34.22,34.15,34.15,9000.0,34.19,34.22,34.15,34.15,9000.0
2011-10-05 15:00:00,34.16,34.16,34.05,34.1,14800.0,34.16,34.16,34.05,34.1,14800.0
2011-10-05 15:05:00,34.11,34.14,34.06,34.08,17800.0,34.11,34.14,34.06,34.08,17800.0
2011-10-05 15:10:00,34.1,34.19,34.08,34.19,15800.0,34.1,34.19,34.08,34.19,15800.0
2011-10-05 15:15:00,34.19,34.21,34.1,34.2,17400.0,34.19,34.21,34.1,34.2,17400.0
2011-10-05 15:20:00,34.19,34.19,33.99,34.02,15200.0,34.19,34.19,33.99,34.02,15200.0
2011-10-05 15:25:00,34.02,34.16,34.02,34.07,14800.0,34.02,34.16,34.02,34.07,14800.0
2011-10-05 15:30:00,34.09,34.26,34.09,34.26,14000.0,34.09,34.26,34.09,34.26,14000.0
2011-10-05 15:35:00,34.26,34.38,34.26,34.38,18400.0,34.26,34.38,34.26,34.38,18400.0
2011-10-05 15:40:00,34.38,34.38,34.23,34.28,15400.0,34.38,34.38,34.23,34.28,15400.0
2011-10-05 15:45:00,34.32,34.34,34.07,34.08,16000.0,34.32,34.34,34.07,34.08,16000.0
2011-10-05 15:50:00,34.1,34.25,34.09,34.22,26400.0,34.1,34.25,34.09,34.22,26400.0
2011-10-05 15:55:00,34.23,34.27,34.18,34.27,34800.0,34.23,34.27,34.18,34.27,34800.0
2011-10-06 09:30:00,34.22,34.27,34.12,34.27,5400.0,34.22,34.27,34.12,34.27,5400.0
2011-10-06 09:35:00,34.27,34.47,34.27,34.47,9200.0,34.27,34.47,34.27,34.47,9200.0
2011-10-06 09:40:00,34.46,34.46,34.35,34.35,3800.0,34.46,34.46,34.35,34.35,3800.0
2011-10-06 09:45:00,34.35,34.37,34.21,34.21,7400.0,34.35,34.37,34.21,34.21,7400.0
2011-10-06 09:50:00,34.21,34.21,33.97,34.12,5000.0,34.21,34.21,33.97,34.12,5000.0
2011-10-06 09:55:00,34.12,34.21,34.02,34.21,7000.0,34.12,34.21,34.02,34.21,7000.0
2011-10-06 10:00:00,34.18,34.24,34.03,34.22,9000.0,34.18,34.24,34.03,34.22,9000.0
2011-10-06 10:05:00,34.26,34.38,34.26,34.35,6200.0,34.26,34.38,34.26,34.35,6200.0
2011-10-06 10:10:00,34.35,34.44,34.33,34.37,4200.0,34.35,34.44,34.33,34.37,4200.0
2011-10-06 10:15:00,34.37,34.37,34.24,34.32,4600.0,34.37,34.37,34.24,34.32,4600.0
2011-10-06 10:20:00,34.28,34.34,34.28,34.34,3400.0,34.28,34.34,34.28,34.34,3400.0
2011-10-06 10:25:00,34.36,34.36,34.24,34.29,4600.0,34.36,34.36,34.24,34.29,4600.0
2011-10-06 10:30:00,34.32,34.4,34.28,34.4,2400.0,34.32,34.4,34.28,34.4,2400.0
2011-10-06 10:35:00,34.4,34.46,34.33,34.35,3000.0,34.4,34.46,34.33,34.35,3000.0
2011-10-06 10:40:00,34.35,34.38,34.33,34.37,3200.0,34.35,34.38,34.33,34.37,3200.0
2011-10-06 10:45:00,34.38,34.4,34.27,34.32,3600.0,34.38,34.4,34.27,34.32,3600.0
2011-10-06 10:50:00,34.29,34.32,34.25,34.32,3800.0,34.29,34.32,34.25,34.32,3800.0
2011-10-06 10:55:00,34.32,34.33,34.27,34.27,5000.0,34.32,34.33,34.27,34.27,5000.0
2011-10-06 11:00:00,34.3,34.3,34.21,34.29,3800.0,34.3,34.3,34.21,34.29,3800.0
2011-10-06 11:05:00,34.29,34.35,34.27,34.35,3600.0,34.29,34.35,34.27,34.35,3600.0
2011-10-06 11:10:00,34.38,34.39,34.35,34.36,2600.0,34.38,34.39,34.35,34.36,2600.0
2011-10-06 11:15:00,34.38,34.41,34.29,34.3,15800.0,34.38,34.41,34.29,34.3,15800.0
2011-10-06 11:20:00,34.3,34.41,34.28,34.4,17400.0,34.3,34.41,34.28,34.4,17400.0
2011-10-06 11:25:00,34.38,34.45,34.34,34.37,18200.0,34.38,34.45,34.34,34.37,18200.0
2011-10-06 11:30:00,34.4,34.44,34.4,34.4,4200.0,34.4,34.44,34.4,34.4,4200.0
2011-10-06 11:35:00,34.41,34.5,34.38,34.49,5000.0,34.41,34.5,34.38,34.49,5000.0
2011-10-06 11:40:00,34.51,34.51,34.49,34.49,2200.0,34.51,34.51,34.49,34.49,2200.0
2011-10-06 11:45:00,34.52,34.56,34.49,34.49,2400.0,34.52,34.56,34.49,34.49,2400.0
2011-10-06 11:50:00,34.51,34.56,34.51,34.52,2600.0,34.51,34.56,34.51,34.52,2600.0
2011-10-06 11:55:00,34.55,34.56,34.55,34.55,3200.0,34.55,34.56,34.55,34.55,3200.0
2011-10-06 12:00:00,34.55,34.58,34.55,34.57,2600.0,34.55,34.58,34.55,34.57,2600.0
2011-10-06 12:05:00,34.58,34.62,34.58,34.6,2400.0,34.58,34.62,34.58,34.6,2400.0
2011-10-06 12:10:00,34.6,34.7,34.6,34.7,2000.0,34.6,34.7,34.6,34.7,2000.0
2011-10-06 12:15:00,34.72,34.74,34.65,34.71,4800.0,34.72,34.74,34.65,34.71,4800.0
2011-10-06 12:20:00,34.7,34.73,34.68,34.68,2000.0,34.7,34.73,34.68,34.68,2000.0
2011-10-06 12:25:00,34.69,34.73,34.67,34.72,4600.0,34.69,34.73,34.67,34.72,4600.0
2011-10-06 12:30:00,34.73,34.76,34.73,34.73,2800.0,34.73,34.76,34.73,34.73,2800.0
2011-10-06 12:35:00,34.74,34.79,34.7,34.77,4200.0,34.74,34.79,34.7,34.77,4200.0
2011-10-06 12:40:00,34.77,34.77,34.66,34.66,2400.0,34.77,34.77,34.66,34.66,2400.0
2011-10-06 12:45:00,34.66,34.69,34.63,34.69,3000.0,34.66,34.69,34.63,34.69,3000.0
2011-10-06 12:50:00,34.71,34.72,34.66,34.69,3400.0,34.71,34.72,34.66,34.69,3400.0
2011-10-06 12:55:00,34.69,34.7,34.69,34.69,1800.0,34.69,34.7,34.69,34.69,1800.0
2011-10-06 13:00:00,34.71,34.71,34.64,34.65,2200.0,34.71,34.71,34.64,34.65,2200.0
2011-10-06 13:05:00,34.65,34.71,34.59,34.69,2600.0,34.65,34.71,34.59,34.69,2600.0
2011-10-06 13:10:00,34.69,34.77,34.69,34.75,2400.0,34.69,34.77,34.69,34.75,2400.0
2011-10-06 13:15:00,34.72,34.74,34.65,34.68,3800.0,34.72,34.74,34.65,34.68,3800.0
2011-10-06 13:20:00,34.68,34.74,34.66,34.71,4600.0,34.68,34.74,34.66,34.71,4600.0
2011-10-06 13:25:00,34.71,34.72,34.6,34.61,3000.0,34.71,34.72,34.6,34.61,3000.0
2011-10-06 13:30:00,34.62,34.69,34.59,34.68,4800.0,34.62,34.69,34.59,34.68,4800.0
2011-10-06 13:35:00,34.65,34.68,34.62,34.63,4400.0,34.65,34.68,34.62,34.63,4400.0
2011-10-06 13:40:00,34.63,34.7,34.62,34.63,4200.0,34.63,34.7,34.62,34.63,4200.0
2011-10-06 13:45:00,34.66,34.72,34.65,34.72,2800.0,34.66,34.72,34.65,34.72,2800.0
2011-10-06 13:50:00,34.77,34.8,34.76,34.76,3600.0,34.77,34.8,34.76,34.76,3600.0
2011-10-06 13:55:00,34.77,34.79,34.7,34.7,3600.0,34.77,34.79,34.7,34.7,3600.0
2011-10-06 14:00:00,34.73,34.78,34.68,34.75,5800.0,34.73,34.78,34.68,34.75,5800.0
2011-10-06 14:05:00,34.81,34.86,34.81,34.83,4200.0,34.81,34.86,34.81,34.83,4200.0
2011-10-06 14:10:00,34.85,34.87,34.84,34.84,3800.0,34.85,34.87,34.84,34.84,3800.0
2011-10-06 14:15:00,34.84,34.9,34.83,34.9,3000.0,34.84,34.9,34.83,34.9,3000.0
2011-10-06 14:20:00,34.9,34.97,34.88,34.95,3400.0,34.9,34.97,34.88,34.95,3400.0
2011-10-06 14:25:00,34.95,34.95,34.88,34.92,3200.0,34.95,34.95,34.88,34.92,3200.0
2011-10-06 14:30:00,34.92,34.92,34.82,34.82,3600.0,34.92,34.92,34.82,34.82,3600.0
2011-10-06 14:35:00,34.83,34.88,34.81,34.88,2600.0,34.83,34.88,34.81,34.88,2600.0
2011-10-06 14:40:00,34.86,34.88,34.85,34.88,3000.0,34.86,34.88,34.85,34.88,3000.0
2011-10-06 14:45:00,34.88,34.89,34.83,34.83,3200.0,34.88,34.89,34.83,34.83,3200.0
2011-10-06 14:50:00,34.84,34.92,34.81,34.92,5600.0,34.84,34.92,34.81,34.92,5600.0
2011-10-06 14:55:00,34.93,34.94,34.9,34.94,3200.0,34.93,34.94,34.9,34.94,3200.0
2011-10-06 15:00:00,34.93,34.93,34.82,34.85,6400.0,34.93,34.93,34.82,34.85,6400.0
2011-10-06 15:05:00,34.88,34.92,34.87,34.92,4800.0,34.88,34.92,34.87,34.92,4800.0
2011-10-06 15:10:00,34.92,34.93,34.81,34.82,12000.0,34.92,34.93,34.81,34.82,12000.0
2011-10-06 15:15:00,34.81,34.88,34.8,34.83,10800.0,34.81,34.88,34.8,34.83,10800.0
2011-10-06 15:20:00,34.84,34.88,34.82,34.84,8800.0,34.84,34.88,34.82,34.84,8800.0
2011-10-06 15:25:00,34.85,34.88,34.81,34.82,9200.0,34.85,34.88,34.81,34.82,9200.0
2011-10-06 15:30:00,34.81,34.96,34.8,34.85,12800.0,34.81,34.96,34.8,34.85,12800.0
2011-10-06 15:35:00,34.85,34.94,34.85,34.94,7200.0,34.85,34.94,34.85,34.94,7200.0
2011-10-06 15:40:00,34.93,34.99,34.88,34.97,9200.0,34.93,34.99,34.88,34.97,9200.0
2011-10-06 15:45:00,34.98,34.98,34.8,34.83,10800.0,34.98,34.98,34.8,34.83,10800.0
2011-10-06 15:50:00,34.82,34.92,34.82,34.92,19400.0,34.82,34.92,34.82,34.92,19400.0
2011-10-06 15:55:00,34.9,34.95,34.89,34.92,19200.0,34.9,34.95,34.89,34.92,19200.0
2011-10-07 09:30:00,35.02,35.02,34.9,34.9,9400.0,35.02,35.02,34.9,34.9,9400.0
2011-10-07 09:35:00,34.87,34.87,34.81,34.83,3200.0,34.87,34.87,34.81,34.83,3200.0
2011-10-07 09:40:00,34.83,34.83,34.74,34.79,4200.0,34.83,34.83,34.74,34.79,4200.0
2011-10-07 09:45:00,34.79,34.88,34.63,34.84,28600.0,34.79,34.88,34.63,34.84,28600.0
2011-10-07 09:50:00,34.84,34.85,34.77,34.85,3800.0,34.84,34.85,34.77,34.85,3800.0
2011-10-07 09:55:00,34.85,34.86,34.74,34.74,3400.0,34.85,34.86,34.74,34.74,3400.0
2011-10-07 10:00:00,34.75,34.85,34.69,34.85,2800.0,34.75,34.85,34.69,34.85,2800.0
2011-10-07 10:05:00,34.84,34.84,34.74,34.8,7800.0,34.84,34.84,34.74,34.8,7800.0
2011-10-07 10:10:00,34.76,34.89,34.74,34.89,5400.0,34.76,34.89,34.74,34.89,5400.0
2011-10-07 10:15:00,34.91,34.99,34.87,34.95,4600.0,34.91,34.99,34.87,34.95,4600.0
2011-10-07 10:20:00,34.9,34.94,34.86,34.93,3800.0,34.9,34.94,34.86,34.93,3800.0
2011-10-07 10:25:00,34.96,34.99,34.89,34.94,4400.0,34.96,34.99,34.89,34.94,4400.0
2011-10-07 10:30:00,34.91,35.05,34.88,34.99,33000.0,34.91,35.05,34.88,34.99,33000.0
2011-10-07 10:35:00,34.99,34.99,34.9,34.93,5600.0,34.99,34.99,34.9,34.93,5600.0
2011-10-07 10:40:00,34.87,34.96,34.87,34.96,2600.0,34.87,34.96,34.87,34.96,2600.0
2011-10-07 10:45:00,34.92,34.93,34.85,34.9,6000.0,34.92,34.93,34.85,34.9,6000.0
2011-10-07 10:50:00,34.92,34.97,34.88,34.88,7600.0,34.92,34.97,34.88,34.88,7600.0
2011-10-07 10:55:00,34.9,34.92,34.84,34.88,13200.0,34.9,34.92,34.84,34.88,13200.0
2011-10-07 11:00:00,34.88,34.92,34.86,34.88,2400.0,34.88,34.92,34.86,34.88,2400.0
2011-10-07 11:05:00,34.89,34.89,34.8,34.84,1200.0,34.89,34.89,34.8,34.84,1200.0
2011-10-07 11:10:00,34.87,34.87,34.8,34.8,1200.0,34.87,34.87,34.8,34.8,1200.0
2011-10-07 11:15:00,34.8,34.82,34.77,34.79,7400.0,34.8,34.82,34.77,34.79,7400.0
2011-10-07 11:20:00,34.79,34.87,34.7,34.87,7400.0,34.79,34.87,34.7,34.87,7400.0
2011-10-07 11:25:00,34.88,34.94,34.87,34.92,3400.0,34.88,34.94,34.87,34.92,3400.0
2011-10-07 11:30:00,34.93,34.94,34.85,34.85,2800.0,34.93,34.94,34.85,34.85,2800.0
2011-10-07 11:35:00,34.85,34.96,34.85,34.96,7800.0,34.85,34.96,34.85,34.96,7800.0
2011-10-07 11:40:00,34.97,35.07,34.97,35.06,2600.0,34.97,35.07,34.97,35.06,2600.0
2011-10-07 11:45:00,35.02,35.1,34.99,35.08,3200.0,35.02,35.1,34.99,35.08,3200.0
2011-10-07 11:50:00,35.08,35.08,34.99,35.08,3000.0,35.08,35.08,34.99,35.08,3000.0
2011-10-07 11:55:00,35.13,35.14,35.05,35.08,4600.0,35.13,35.14,35.05,35.08,4600.0
2011-10-07 12:00:00,35.12,35.14,34.97,35.14,7400.0,35.12,35.14,34.97,35.14,7400.0
2011-10-07 12:05:00,35.1,35.13,35.05,35.13,4000.0,35.1,35.13,35.05,35.13,4000.0
2011-10-07 12:10:00,35.18,35.18,35.06,35.17,21600.0,35.18,35.18,35.06,35.17,21600.0
2011-10-07 12:15:00,35.17,35.17,35.08,35.11,14000.0,35.17,35.17,35.08,35.11,14000.0
2011-10-07 12:20:00,35.1,35.18,35.07,35.09,16000.0,35.1,35.18,35.07,35.09,16000.0
2011-10-07 12:25:00,35.05,35.13,35.05,35.13,6800.0,35.05,35.13,35.05,35.13,6800.0
2011-10-07 12:30:00,35.12,35.12,34.95,34.99,6200.0,35.12,35.12,34.95,34.99,6200.0
2011-10-07 12:35:00,34.99,35.04,34.94,34.96,4600.0,34.99,35.04,34.94,34.96,4600.0
2011-10-07 12:40:00,34.96,34.96,34.8,34.8,8000.0,34.96,34.96,34.8,34.8,8000.0
2011-10-07 12:45:00,34.83,34.91,34.83,34.91,4800.0,34.83,34.91,34.83,34.91,4800.0
2011-10-07 12:50:00,34.87,34.87,34.84,34.87,1200.0,34.87,34.87,34.84,34.87,1200.0
2011-10-07 12:55:00,34.87,34.88,34.77,34.82,2400.0,34.87,34.88,34.77,34.82,2400.0
2011-10-07 13:00:00,34.82,34.85,34.82,34.85,2600.0,34.82,34.85,34.82,34.85,2600.0
2011-10-07 13:05:00,34.83,34.83,34.74,34.74,2800.0,34.83,34.83,34.74,34.74,2800.0
2011-10-07 13:10:00,34.79,34.85,34.74,34.85,4000.0,34.79,34.85,34.74,34.85,4000.0
2011-10-07 13:15:00,34.89,34.97,34.77,34.77,8000.0,34.89,34.97,34.77,34.77,8000.0
2011-10-07 13:20:00,34.79,34.88,34.79,34.88,3400.0,34.79,34.88,34.79,34.88,3400.0
2011-10-07 13:25:00,34.88,34.95,34.8,34.83,11000.0,34.88,34.95,34.8,34.83,11000.0
2011-10-07 13:30:00,34.81,34.81,34.74,34.77,2800.0,34.81,34.81,34.74,34.77,2800.0
2011-10-07 13:35:00,34.77,34.84,34.77,34.82,4600.0,34.77,34.84,34.77,34.82,4600.0
2011-10-07 13:40:00,34.86,34.88,34.82,34.82,9400.0,34.86,34.88,34.82,34.82,9400.0
2011-10-07 13:45:00,34.8,34.88,34.8,34.88,1600.0,34.8,34.88,34.8,34.88,1600.0
2011-10-07 13:50:00,34.89,34.89,34.85,34.85,800.0,34.89,34.89,34.85,34.85,800.0
2011-10-07 13:55:00,34.88,34.99,34.88,34.96,3000.0,34.88,34.99,34.88,34.96,3000.0
2011-10-07 14:00:00,34.96,35.0,34.92,34.96,2600.0,34.96,35.0,34.92,34.96,2600.0
2011-10-07 14:05:00,35.0,35.0,34.94,34.96,3600.0,35.0,35.0,34.94,34.96,3600.0
2011-10-07 14:10:00,34.98,34.99,34.94,34.97,3400.0,34.98,34.99,34.94,34.97,3400.0
2011-10-07 14:15:00,34.96,34.96,34.96,34.96,200.0,34.96,34.96,34.96,34.96,200.0
2011-10-07 14:20:00,35.01,35.1,35.01,35.1,4000.0,35.01,35.1,35.01,35.1,4000.0
2011-10-07 14:25:00,35.1,35.17,35.04,35.04,5200.0,35.1,35.17,35.04,35.04,5200.0
2011-10-07 14:30:00,34.99,35.12,34.97,35.12,6400.0,34.99,35.12,34.97,35.12,6400.0
2011-10-07 14:35:00,35.13,35.2,35.13,35.14,3600.0,35.13,35.2,35.13,35.14,3600.0
2011-10-07 14:40:00,35.13,35.13,35.0,35.0,2400.0,35.13,35.13,35.0,35.0,2400.0
2011-10-07 14:45:00,34.99,35.11,34.99,35.04,2600.0,34.99,35.11,34.99,35.04,2600.0
2011-10-07 14:50:00,35.05,35.1,35.05,35.08,3400.0,35.05,35.1,35.05,35.08,3400.0
2011-10-07 14:55:00,35.08,35.15,35.08,35.1,2000.0,35.08,35.15,35.08,35.1,2000.0
2011-10-07 15:00:00,35.05,35.12,34.99,35.0,29200.0,35.05,35.12,34.99,35.0,29200.0
2011-10-07 15:05:00,35.04,35.1,35.04,35.09,5000.0,35.04,35.1,35.04,35.09,5000.0
2011-10-07 15:10:00,35.08,35.08,34.97,35.07,8800.0,35.08,35.08,34.97,35.07,8800.0
2011-10-07 15:15:00,35.08,35.22,35.07,35.16,4800.0,35.08,35.22,35.07,35.16,4800.0
2011-10-07 15:20:00,35.12,35.24,35.12,35.24,8000.0,35.12,35.24,35.12,35.24,8000.0
2011-10-07 15:25:00,35.24,35.31,35.24,35.3,4600.0,35.24,35.31,35.24,35.3,4600.0
2011-10-07 15:30:00,35.31,35.34,35.27,35.29,6200.0,35.31,35.34,35.27,35.29,6200.0
2011-10-07 15:35:00,35.3,35.33,35.26,35.27,4800.0,35.3,35.33,35.26,35.27,4800.0
2011-10-07 15:40:00,35.24,35.24,35.06,35.15,7200.0,35.24,35.24,35.06,35.15,7200.0
2011-10-07 15:45:00,35.15,35.15,35.05,35.06,12200.0,35.15,35.15,35.05,35.06,12200.0
2011-10-07 15:50:00,35.08,35.09,34.85,34.88,20800.0,35.08,35.09,34.85,34.88,20800.0
2011-10-07 15:55:00,34.91,34.94,34.76,34.8,21400.0,34.91,34.94,34.76,34.8,21400.0
2011-10-10 09:30:00,35.29,35.37,35.16,35.17,5800.0,35.29,35.37,35.16,35.17,5800.0
2011-10-10 09:35:00,35.09,35.19,35.09,35.19,1000.0,35.09,35.19,35.09,35.19,1000.0
2011-10-10 09:40:00,35.23,35.23,35.19,35.19,4000.0,35.23,35.23,35.19,35.19,4000.0
2011-10-10 09:45:00,35.19,35.19,35.06,35.07,2400.0,35.19,35.19,35.06,35.07,2400.0
2011-10-10 09:50:00,35.04,35.1,35.01,35.01,26600.0,35.04,35.1,35.01,35.01,26600.0
2011-10-10 09:55:00,35.07,35.14,35.07,35.09,17000.0,35.07,35.14,35.07,35.09,17000.0
2011-10-10 10:00:00,35.1,35.12,35.05,35.1,16800.0,35.1,35.12,35.05,35.1,16800.0
2011-10-10 10:05:00,35.09,35.09,35.04,35.06,1600.0,35.09,35.09,35.04,35.06,1600.0
2011-10-10 10:10:00,35.1,35.15,35.09,35.12,62600.0,35.1,35.15,35.09,35.12,62600.0
2011-10-10 10:15:00,35.12,35.13,35.07,35.1,8600.0,35.12,35.13,35.07,35.1,8600.0
2011-10-10 10:20:00,35.11,35.13,35.08,35.08,15800.0,35.11,35.13,35.08,35.08,15800.0
2011-10-10 10:25:00,35.1,35.13,35.09,35.13,8400.0,35.1,35.13,35.09,35.13,8400.0
2011-10-10 10:30:00,35.13,35.17,35.13,35.17,1800.0,35.13,35.17,35.13,35.17,1800.0
2011-10-10 10:35:00,35.23,35.32,35.23,35.3,3000.0,35.23,35.32,35.23,35.3,3000.0
2011-10-10 10:40:00,35.3,35.41,35.3,35.41,5000.0,35.3,35.41,35.3,35.41,5000.0
2011-10-10 10:45:00,35.43,35.58,35.43,35.56,11600.0,35.43,35.58,35.43,35.56,11600.0
2011-10-10 10:50:00,35.56,35.56,35.5,35.52,3200.0,35.56,35.56,35.5,35.52,3200.0
2011-10-10 10:55:00,35.52,35.64,35.45,35.63,48000.0,35.52,35.64,35.45,35.63,48000.0
2011-10-10 11:00:00,35.6,35.6,35.57,35.57,3200.0,35.6,35.6,35.57,35.57,3200.0
2011-10-10 11:05:00,35.57,35.59,35.55,35.58,4800.0,35.57,35.59,35.55,35.58,4800.0
2011-10-10 11:10:00,35.59,35.59,35.53,35.53,800.0,35.59,35.59,35.53,35.53,800.0
2011-10-10 11:15:00,35.54,35.54,35.54,35.54,600.0,35.54,35.54,35.54,35.54,600.0
2011-10-10 11:20:00,35.56,35.59,35.56,35.57,2600.0,35.56,35.59,35.56,35.57,2600.0
2011-10-10 11:25:00,35.59,35.63,35.58,35.63,4600.0,35.59,35.63,35.58,35.63,4600.0
2011-10-10 11:30:00,35.65,35.7,35.63,35.63,4600.0,35.65,35.7,35.63,35.63,4600.0
2011-10-10 11:35:00,35.63,35.63,35.63,35.63,0.0,35.63,35.63,35.63,35.63,0.0
2011-10-10 11:40:00,35.66,35.75,35.66,35.72,3600.0,35.66,35.75,35.66,35.72,3600.0
2011-10-10 11:45:00,35.73,35.73,35.66,35.66,4400.0,35.73,35.73,35.66,35.66,4400.0
2011-10-10 11:50:00,35.67,35.72,35.67,35.7,2200.0,35.67,35.72,35.67,35.7,2200.0
2011-10-10 11:55:00,35.72,35.76,35.72,35.74,3000.0,35.72,35.76,35.72,35.74,3000.0
2011-10-10 12:00:00,35.74,35.77,35.7,35.77,2000.0,35.74,35.77,35.7,35.77,2000.0
2011-10-10 12:05:00,35.8,35.8,35.7,35.7,3600.0,35.8,35.8,35.7,35.7,3600.0
2011-10-10 12:10:00,35.7,35.78,35.7,35.77,2000.0,35.7,35.78,35.7,35.77,2000.0
2011-10-10 12:15:00,35.77,35.77,35.69,35.69,3000.0,35.77,35.77,35.69,35.69,3000.0
2011-10-10 12:20:00,35.68,35.72,35.63,35.7,3000.0,35.68,35.72,35.63,35.7,3000.0
2011-10-10 12:25:00,35.71,35.77,35.71,35.74,1800.0,35.71,35.77,35.71,35.74,1800.0
2011-10-10 12:30:00,35.82,35.82,35.79,35.8,2400.0,35.82,35.82,35.79,35.8,2400.0
2011-10-10 12:35:00,35.8,35.82,35.8,35.8,2800.0,35.8,35.82,35.8,35.8,2800.0
2011-10-10 12:40:00,35.82,35.85,35.82,35.85,1600.0,35.82,35.85,35.82,35.85,1600.0
2011-10-10 12:45:00,35.85,35.85,35.78,35.8,2600.0,35.85,35.85,35.78,35.8,2600.0
2011-10-10 12:50:00,35.8,35.81,35.77,35.8,3000.0,35.8,35.81,35.77,35.8,3000.0
2011-10-10 12:55:00,35.8,35.82,35.8,35.82,2200.0,35.8,35.82,35.8,35.82,2200.0
2011-10-10 13:00:00,35.82,35.85,35.82,35.85,1400.0,35.82,35.85,35.82,35.85,1400.0
2011-10-10 13:05:00,35.88,35.92,35.88,35.91,3000.0,35.88,35.92,35.88,35.91,3000.0
2011-10-10 13:10:00,35.91,35.96,35.9,35.96,4000.0,35.91,35.96,35.9,35.96,4000.0
2011-10-10 13:15:00,35.94,35.94,35.88,35.88,1000.0,35.94,35.94,35.88,35.88,1000.0
2011-10-10 13:20:00,35.88,35.97,35.88,35.96,2200.0,35.88,35.97,35.88,35.96,2200.0
2011-10-10 13:25:00,35.93,35.95,35.87,35.87,3800.0,35.93,35.95,35.87,35.87,3800.0
2011-10-10 13:30:00,35.87,35.9,35.85,35.85,1800.0,35.87,35.9,35.85,35.85,1800.0
2011-10-10 13:35:00,35.85,35.88,35.84,35.84,3000.0,35.85,35.88,35.84,35.84,3000.0
2011-10-10 13:40:00,35.86,35.9,35.81,35.81,3000.0,35.86,35.9,35.81,35.81,3000.0
2011-10-10 13:45:00,35.84,35.9,35.84,35.9,2200.0,35.84,35.9,35.84,35.9,2200.0
2011-10-10 13:50:00,35.9,35.97,35.9,35.97,4200.0,35.9,35.97,35.9,35.97,4200.0
2011-10-10 13:55:00,35.97,36.02,35.93,36.01,9800.0,35.97,36.02,35.93,36.01,9800.0
2011-10-10 14:00:00,35.98,36.01,35.97,35.98,4200.0,35.98,36.01,35.97,35.98,4200.0
2011-10-10 14:05:00,35.98,35.99,35.92,35.94,8600.0,35.98,35.99,35.92,35.94,8600.0
2011-10-10 14:10:00,35.94,35.99,35.93,35.98,5600.0,35.94,35.99,35.93,35.98,5600.0
2011-10-10 14:15:00,35.99,36.0,35.94,35.94,15000.0,35.99,36.0,35.94,35.94,15000.0
2011-10-10 14:20:00,35.94,35.96,35.92,35.96,4400.0,35.94,35.96,35.92,35.96,4400.0
2011-10-10 14:25:00,35.95,35.96,35.92,35.95,2600.0,35.95,35.96,35.92,35.95,2600.0
2011-10-10 14:30:00,35.96,35.98,35.93,35.94,4800.0,35.96,35.98,35.93,35.94,4800.0
2011-10-10 14:35:00,35.94,35.94,35.85,35.85,4000.0,35.94,35.94,35.85,35.85,4000.0
2011-10-10 14:40:00,35.87,35.88,35.86,35.86,2000.0,35.87,35.88,35.86,35.86,2000.0
2011-10-10 14:45:00,35.85,35.85,35.76,35.77,1800.0,35.85,35.85,35.76,35.77,1800.0
2011-10-10 14:50:00,35.8,35.85,35.79,35.79,2600.0,35.8,35.85,35.79,35.79,2600.0
2011-10-10 14:55:00,35.8,35.8,35.76,35.8,3800.0,35.8,35.8,35.76,35.8,3800.0
2011-10-10 15:00:00,35.8,35.8,35.74,35.75,3200.0,35.8,35.8,35.74,35.75,3200.0
2011-10-10 15:05:00,35.75,35.75,35.69,35.71,10600.0,35.75,35.75,35.69,35.71,10600.0
2011-10-10 15:10:00,35.73,35.73,35.6,35.61,7800.0,35.73,35.73,35.6,35.61,7800.0
2011-10-10 15:15:00,35.62,35.68,35.62,35.62,5400.0,35.62,35.68,35.62,35.62,5400.0
2011-10-10 15:20:00,35.65,35.65,35.41,35.41,4800.0,35.65,35.65,35.41,35.41,4800.0
2011-10-10 15:25:00,35.42,35.56,35.42,35.55,6200.0,35.42,35.56,35.42,35.55,6200.0
2011-10-10 15:30:00,35.52,35.58,35.43,35.57,9600.0,35.52,35.58,35.43,35.57,9600.0
2011-10-10 15:35:00,35.57,35.58,35.49,35.54,11000.0,35.57,35.58,35.49,35.54,11000.0
2011-10-10 15:40:00,35.55,35.62,35.48,35.62,8000.0,35.55,35.62,35.48,35.62,8000.0
2011-10-10 15:45:00,35.62,35.69,35.58,35.62,7200.0,35.62,35.69,35.58,35.62,7200.0
2011-10-10 15:50:00,35.64,35.69,35.61,35.68,9600.0,35.64,35.69,35.61,35.68,9600.0
2011-10-10 15:55:00,35.68,35.77,35.66,35.77,13600.0,35.68,35.77,35.66,35.77,13600.0
2011-10-11 09:30:00,35.56,35.73,35.48,35.64,4200.0,35.56,35.73,35.48,35.64,4200.0
2011-10-11 09:35:00,35.64,35.65,35.64,35.65,1600.0,35.64,35.65,35.64,35.65,1600.0
2011-10-11 09:40:00,35.65,35.68,35.65,35.68,1600.0,35.65,35.68,35.65,35.68,1600.0
2011-10-11 09:45:00,35.68,35.79,35.63,35.76,30400.0,35.68,35.79,35.63,35.76,30400.0
2011-10-11 09:50:00,35.77,35.84,35.77,35.84,2000.0,35.77,35.84,35.77,35.84,2000.0
2011-10-11 09:55:00,35.84,35.88,35.84,35.88,3000.0,35.84,35.88,35.84,35.88,3000.0
2011-10-11 10:00:00,35.86,35.88,35.84,35.85,2600.0,35.86,35.88,35.84,35.85,2600.0
2011-10-11 10:05:00,35.82,35.82,35.82,35.82,600.0,35.82,35.82,35.82,35.82,600.0
2011-10-11 10:10:00,35.88,35.98,35.86,35.86,21400.0,35.88,35.98,35.86,35.86,21400.0
2011-10-11 10:15:00,35.83,35.9,35.79,35.88,4200.0,35.83,35.9,35.79,35.88,4200.0
2011-10-11 10:20:00,35.83,35.91,35.8,35.89,5600.0,35.83,35.91,35.8,35.89,5600.0
2011-10-11 10:25:00,35.88,35.9,35.88,35.9,1200.0,35.88,35.9,35.88,35.9,1200.0
2011-10-11 10:30:00,35.94,35.99,35.94,35.99,2200.0,35.94,35.99,35.94,35.99,2200.0
2011-10-11 10:35:00,35.99,36.03,35.98,35.99,1800.0,35.99,36.03,35.98,35.99,1800.0
2011-10-11 10:40:00,36.01,36.01,35.93,35.99,3200.0,36.01,36.01,35.93,35.99,3200.0
2011-10-11 10:45:00,36.06,36.07,35.99,36.0,1600.0,36.06,36.07,35.99,36.0,1600.0
2011-10-11 10:50:00,36.0,36.02,35.97,35.97,1200.0,36.0,36.02,35.97,35.97,1200.0
2011-10-11 10:55:00,35.92,35.94,35.92,35.94,1000.0,35.92,35.94,35.92,35.94,1000.0
2011-10-11 11:00:00,35.94,35.94,35.88,35.88,1400.0,35.94,35.94,35.88,35.88,1400.0
2011-10-11 11:05:00,35.92,35.92,35.77,35.77,1200.0,35.92,35.92,35.77,35.77,1200.0
2011-10-11 11:10:00,35.77,35.8,35.77,35.79,1800.0,35.77,35.8,35.77,35.79,1800.0
2011-10-11 11:15:00,35.76,35.76,35.73,35.73,800.0,35.76,35.76,35.73,35.73,800.0
2011-10-11 11:20:00,35.75,35.75,35.73,35.75,2200.0,35.75,35.75,35.73,35.75,2200.0
2011-10-11 11:25:00,35.75,35.77,35.73,35.76,2800.0,35.75,35.77,35.73,35.76,2800.0
2011-10-11 11:30:00,35.76,35.82,35.76,35.81,1400.0,35.76,35.82,35.76,35.81,1400.0
2011-10-11 11:35:00,35.79,35.81,35.79,35.81,1200.0,35.79,35.81,35.79,35.81,1200.0
2011-10-11 11:40:00,35.84,35.85,35.84,35.85,1600.0,35.84,35.85,35.84,35.85,1600.0
2011-10-11 11:45:00,35.85,35.85,35.85,35.85,400.0,35.85,35.85,35.85,35.85,400.0
2011-10-11 11:50:00,35.85,35.85,35.76,35.77,1800.0,35.85,35.85,35.76,35.77,1800.0
2011-10-11 11:55:00,35.8,35.84,35.8,35.84,1600.0,35.8,35.84,35.8,35.84,1600.0
2011-10-11 12:00:00,35.84,35.84,35.76,35.76,2000.0,35.84,35.84,35.76,35.76,2000.0
2011-10-11 12:05:00,35.76,35.83,35.76,35.81,1600.0,35.76,35.83,35.76,35.81,1600.0
2011-10-11 12:10:00,35.82,35.88,35.82,35.88,2600.0,35.82,35.88,35.82,35.88,2600.0
2011-10-11 12:15:00,35.92,35.92,35.89,35.89,1000.0,35.92,35.92,35.89,35.89,1000.0
2011-10-11 12:20:00,35.85,35.85,35.8,35.84,1600.0,35.85,35.85,35.8,35.84,1600.0
2011-10-11 12:25:00,35.89,35.89,35.89,35.89,1200.0,35.89,35.89,35.89,35.89,1200.0
2011-10-11 12:30:00,35.89,35.89,35.77,35.77,1400.0,35.89,35.89,35.77,35.77,1400.0
2011-10-11 12:35:00,35.76,35.76,35.76,35.76,600.0,35.76,35.76,35.76,35.76,600.0
2011-10-11 12:40:00,35.72,35.72,35.69,35.72,2000.0,35.72,35.72,35.69,35.72,2000.0
2011-10-11 12:45:00,35.72,35.72,35.65,35.65,2600.0,35.72,35.72,35.65,35.65,2600.0
2011-10-11 12:50:00,35.67,35.69,35.67,35.69,800.0,35.67,35.69,35.67,35.69,800.0
2011-10-11 12:55:00,35.69,35.73,35.69,35.73,3200.0,35.69,35.73,35.69,35.73,3200.0
2011-10-11 13:00:00,35.76,35.76,35.68,35.68,2800.0,35.76,35.76,35.68,35.68,2800.0
2011-10-11 13:05:00,35.68,35.68,35.63,35.63,1600.0,35.68,35.68,35.63,35.63,1600.0
2011-10-11 13:10:00,35.67,35.67,35.52,35.55,2800.0,35.67,35.67,35.52,35.55,2800.0
2011-10-11 13:15:00,35.6,35.72,35.6,35.69,3400.0,35.6,35.72,35.6,35.69,3400.0
2011-10-11 13:20:00,35.69,35.73,35.69,35.7,3600.0,35.69,35.73,35.69,35.7,3600.0
2011-10-11 13:25:00,35.7,35.76,35.68,35.73,2400.0,35.7,35.76,35.68,35.73,2400.0
2011-10-11 13:30:00,35.74,35.74,35.71,35.71,4400.0,35.74,35.74,35.71,35.71,4400.0
2011-10-11 13:35:00,35.74,35.77,35.71,35.72,2800.0,35.74,35.77,35.71,35.72,2800.0
2011-10-11 13:40:00,35.72,35.73,35.67,35.67,2200.0,35.72,35.73,35.67,35.67,2200.0
2011-10-11 13:45:00,35.7,35.76,35.67,35.67,3200.0,35.7,35.76,35.67,35.67,3200.0
2011-10-11 13:50:00,35.73,35.8,35.73,35.78,4600.0,35.73,35.8,35.73,35.78,4600.0
2011-10-11 13:55:00,35.78,35.79,35.77,35.79,800.0,35.78,35.79,35.77,35.79,800.0
2011-10-11 14:00:00,35.81,35.81,35.8,35.8,800.0,35.81,35.81,35.8,35.8,800.0
2011-10-11 14:05:00,35.8,35.84,35.8,35.82,3200.0,35.8,35.84,35.8,35.82,3200.0
2011-10-11 14:10:00,35.81,35.81,35.81,35.81,800.0,35.81,35.81,35.81,35.81,800.0
2011-10-11 14:15:00,35.81,35.85,35.81,35.85,1200.0,35.81,35.85,35.81,35.85,1200.0
2011-10-11 14:20:00,35.85,35.85,35.77,35.8,10800.0,35.85,35.85,35.77,35.8,10800.0
2011-10-11 14:25:00,35.82,35.87,35.8,35.8,4000.0,35.82,35.87,35.8,35.8,4000.0
2011-10-11 14:30:00,35.81,35.85,35.8,35.84,2200.0,35.81,35.85,35.8,35.84,2200.0
2011-10-11 14:35:00,35.85,35.85,35.8,35.8,1000.0,35.85,35.85,35.8,35.8,1000.0
2011-10-11 14:40:00,35.8,35.81,35.79,35.79,4000.0,35.8,35.81,35.79,35.79,4000.0
2011-10-11 14:45:00,35.8,35.8,35.77,35.77,2600.0,35.8,35.8,35.77,35.77,2600.0
2011-10-11 14:50:00,35.78,35.85,35.77,35.81,4200.0,35.78,35.85,35.77,35.81,4200.0
2011-10-11 14:55:00,35.81,35.88,35.81,35.88,1800.0,35.81,35.88,35.81,35.88,1800.0
2011-10-11 15:00:00,35.86,35.92,35.85,35.9,3000.0,35.86,35.92,35.85,35.9,3000.0
2011-10-11 15:05:00,35.9,35.94,35.85,35.92,5800.0,35.9,35.94,35.85,35.92,5800.0
2011-10-11 15:10:00,35.94,35.94,35.91,35.92,2000.0,35.94,35.94,35.91,35.92,2000.0
2011-10-11 15:15:00,35.92,35.95,35.8,35.8,4200.0,35.92,35.95,35.8,35.8,4200.0
2011-10-11 15:20:00,35.8,35.81,35.78,35.8,5200.0,35.8,35.81,35.78,35.8,5200.0
2011-10-11 15:25:00,35.8,35.83,35.72,35.72,8600.0,35.8,35.83,35.72,35.72,8600.0
2011-10-11 15:30:00,35.73,35.83,35.73,35.81,6200.0,35.73,35.83,35.73,35.81,6200.0
2011-10-11 15:35:00,35.81,35.84,35.76,35.8,7200.0,35.81,35.84,35.76,35.8,7200.0
2011-10-11 15:40:00,35.82,35.87,35.79,35.79,7200.0,35.82,35.87,35.79,35.79,7200.0
2011-10-11 15:45:00,35.77,35.85,35.77,35.79,4600.0,35.77,35.85,35.77,35.79,4600.0
2011-10-11 15:50:00,35.77,35.8,35.68,35.72,8600.0,35.77,35.8,35.68,35.72,8600.0
2011-10-11 15:55:00,35.72,35.74,35.65,35.74,10800.0,35.72,35.74,35.65,35.74,10800.0
2011-10-12 09:30:00,35.87,36.04,35.8,35.85,10400.0,35.87,36.04,35.8,35.85,10400.0
2011-10-12 09:35:00,35.92,35.92,35.83,35.86,4400.0,35.92,35.92,35.83,35.86,4400.0
2011-10-12 09:40:00,35.82,35.99,35.82,35.99,4800.0,35.82,35.99,35.82,35.99,4800.0
2011-10-12 09:45:00,36.01,36.01,35.94,36.0,3400.0,36.01,36.01,35.94,36.0,3400.0
2011-10-12 09:50:00,36.02,36.17,36.02,36.17,4600.0,36.02,36.17,36.02,36.17,4600.0
2011-10-12 09:55:00,36.19,36.24,36.09,36.09,5800.0,36.19,36.24,36.09,36.09,5800.0
2011-10-12 10:00:00,36.16,36.16,36.05,36.06,2800.0,36.16,36.16,36.05,36.06,2800.0
2011-10-12 10:05:00,36.06,36.14,36.06,36.14,3200.0,36.06,36.14,36.06,36.14,3200.0
2011-10-12 10:10:00,36.16,36.27,36.12,36.24,4000.0,36.16,36.27,36.12,36.24,4000.0
2011-10-12 10:15:00,36.25,36.36,36.25,36.36,4400.0,36.25,36.36,36.25,36.36,4400.0
2011-10-12 10:20:00,36.37,36.37,36.32,36.37,3000.0,36.37,36.37,36.32,36.37,3000.0
2011-10-12 10:25:00,36.38,36.41,36.38,36.39,3000.0,36.38,36.41,36.38,36.39,3000.0
2011-10-12 10:30:00,36.39,36.44,36.39,36.43,2600.0,36.39,36.44,36.39,36.43,2600.0
2011-10-12 10:35:00,36.45,36.55,36.45,36.52,3800.0,36.45,36.55,36.45,36.52,3800.0
2011-10-12 10:40:00,36.56,36.56,36.43,36.43,8200.0,36.56,36.56,36.43,36.43,8200.0
2011-10-12 10:45:00,36.43,36.43,36.36,36.37,2400.0,36.43,36.43,36.36,36.37,2400.0
2011-10-12 10:50:00,36.33,36.33,36.24,36.24,2400.0,36.33,36.33,36.24,36.24,2400.0
2011-10-12 10:55:00,36.24,36.27,36.23,36.26,6000.0,36.24,36.27,36.23,36.26,6000.0
2011-10-12 11:00:00,36.26,36.27,36.23,36.24,3000.0,36.26,36.27,36.23,36.24,3000.0
2011-10-12 11:05:00,36.21,36.24,36.21,36.23,3200.0,36.21,36.24,36.21,36.23,3200.0
2011-10-12 11:10:00,36.24,36.24,36.19,36.19,2600.0,36.24,36.24,36.19,36.19,2600.0
2011-10-12 11:15:00,36.2,36.23,36.17,36.22,8000.0,36.2,36.23,36.17,36.22,8000.0
2011-10-12 11:20:00,36.2,36.2,36.13,36.17,2400.0,36.2,36.2,36.13,36.17,2400.0
2011-10-12 11:25:00,36.15,36.17,36.15,36.17,3000.0,36.15,36.17,36.15,36.17,3000.0
2011-10-12 11:30:00,36.15,36.19,36.11,36.13,3600.0,36.15,36.19,36.11,36.13,3600.0
2011-10-12 11:35:00,36.13,36.13,36.09,36.1,2600.0,36.13,36.13,36.09,36.1,2600.0
2011-10-12 11:40:00,36.09,36.09,36.04,36.05,4400.0,36.09,36.09,36.04,36.05,4400.0
2011-10-12 11:45:00,36.03,36.06,36.01,36.01,2800.0,36.03,36.06,36.01,36.01,2800.0
2011-10-12 11:50:00,36.02,36.06,36.02,36.06,2600.0,36.02,36.06,36.02,36.06,2600.0
2011-10-12 11:55:00,36.09,36.09,36.03,36.03,2800.0,36.09,36.09,36.03,36.03,2800.0
2011-10-12 12:00:00,36.03,36.25,36.03,36.25,18800.0,36.03,36.25,36.03,36.25,18800.0
2011-10-12 12:05:00,36.24,36.24,36.2,36.2,1400.0,36.24,36.24,36.2,36.2,1400.0
2011-10-12 12:10:00,36.21,36.22,36.21,36.21,2000.0,36.21,36.22,36.21,36.21,2000.0
2011-10-12 12:15:00,36.24,36.25,36.22,36.24,9000.0,36.24,36.25,36.22,36.24,9000.0
2011-10-12 12:20:00,36.22,36.24,36.22,36.24,1000.0,36.22,36.24,36.22,36.24,1000.0
2011-10-12 12:25:00,36.23,36.24,36.2,36.24,4000.0,36.23,36.24,36.2,36.24,4000.0
2011-10-12 12:30:00,36.24,36.24,36.2,36.23,2200.0,36.24,36.24,36.2,36.23,2200.0
2011-10-12 12:35:00,36.23,36.23,36.2,36.2,2800.0,36.23,36.23,36.2,36.2,2800.0
2011-10-12 12:40:00,36.21,36.21,36.2,36.21,2400.0,36.21,36.21,36.2,36.21,2400.0
2011-10-12 12:45:00,36.21,36.23,36.21,36.22,2600.0,36.21,36.23,36.21,36.22,2600.0
2011-10-12 12:50:00,36.22,36.3,36.21,36.3,4800.0,36.22,36.3,36.21,36.3,4800.0
2011-10-12 12:55:00,36.24,36.28,36.24,36.28,2200.0,36.24,36.28,36.24,36.28,2200.0
2011-10-12 13:00:00,36.26,36.32,36.26,36.32,1800.0,36.26,36.32,36.26,36.32,1800.0
2011-10-12 13:05:00,36.35,36.35,36.32,36.34,2400.0,36.35,36.35,36.32,36.34,2400.0
2011-10-12 13:10:00,36.35,36.35,36.33,36.33,1200.0,36.35,36.35,36.33,36.33,1200.0
2011-10-12 13:15:00,36.31,36.32,36.3,36.32,2400.0,36.31,36.32,36.3,36.32,2400.0
2011-10-12 13:20:00,36.33,36.34,36.31,36.32,3000.0,36.33,36.34,36.31,36.32,3000.0
2011-10-12 13:25:00,36.27,36.31,36.27,36.31,1400.0,36.27,36.31,36.27,36.31,1400.0
2011-10-12 13:30:00,36.32,36.32,36.3,36.31,3400.0,36.32,36.32,36.3,36.31,3400.0
2011-10-12 13:35:00,36.32,36.33,36.32,36.33,800.0,36.32,36.33,36.32,36.33,800.0
2011-10-12 13:40:00,36.35,36.38,36.33,36.33,2400.0,36.35,36.38,36.33,36.33,2400.0
2011-10-12 13:45:00,36.32,36.33,36.29,36.29,1800.0,36.32,36.33,36.29,36.29,1800.0
2011-10-12 13:50:00,36.28,36.29,36.24,36.27,3000.0,36.28,36.29,36.24,36.27,3000.0
2011-10-12 13:55:00,36.26,36.29,36.26,36.27,1400.0,36.26,36.29,36.26,36.27,1400.0
2011-10-12 14:00:00,36.27,36.33,36.26,36.33,4000.0,36.27,36.33,36.26,36.33,4000.0
2011-10-12 14:05:00,36.35,36.43,36.35,36.41,4200.0,36.35,36.43,36.35,36.41,4200.0
2011-10-12 14:10:00,36.43,36.45,36.41,36.45,2200.0,36.43,36.45,36.41,36.45,2200.0
2011-10-12 14:15:00,36.45,36.47,36.37,36.42,5200.0,36.45,36.47,36.37,36.42,5200.0
2011-10-12 14:20:00,36.39,36.42,36.38,36.42,3800.0,36.39,36.42,36.38,36.42,3800.0
2011-10-12 14:25:00,36.41,36.43,36.36,36.4,3800.0,36.41,36.43,36.36,36.4,3800.0
2011-10-12 14:30:00,36.38,36.44,36.37,36.4,5400.0,36.38,36.44,36.37,36.4,5400.0
2011-10-12 14:35:00,36.38,36.41,36.38,36.4,3600.0,36.38,36.41,36.38,36.4,3600.0
2011-10-12 14:40:00,36.38,36.41,36.33,36.33,4000.0,36.38,36.41,36.33,36.33,4000.0
2011-10-12 14:45:00,36.34,36.34,36.31,36.34,2400.0,36.34,36.34,36.31,36.34,2400.0
2011-10-12 14:50:00,36.33,36.33,36.26,36.26,5000.0,36.33,36.33,36.26,36.26,5000.0
2011-10-12 14:55:00,36.26,36.26,36.07,36.08,22400.0,36.26,36.26,36.07,36.08,22400.0
2011-10-12 15:00:00,36.09,36.11,35.99,36.0,19200.0,36.09,36.11,35.99,36.0,19200.0
2011-10-12 15:05:00,36.02,36.1,35.98,36.1,6000.0,36.02,36.1,35.98,36.1,6000.0
2011-10-12 15:10:00,36.12,36.17,36.09,36.17,4000.0,36.12,36.17,36.09,36.17,4000.0
2011-10-12 15:15:00,36.18,36.18,36.06,36.1,6800.0,36.18,36.18,36.06,36.1,6800.0
2011-10-12 15:20:00,36.1,36.15,36.08,36.09,7200.0,36.1,36.15,36.08,36.09,7200.0
2011-10-12 15:25:00,36.09,36.09,36.05,36.05,11800.0,36.09,36.09,36.05,36.05,11800.0
2011-10-12 15:30:00,36.05,36.1,36.02,36.07,14400.0,36.05,36.1,36.02,36.07,14400.0
2011-10-12 15:35:00,36.07,36.08,36.01,36.05,9000.0,36.07,36.08,36.01,36.05,9000.0
2011-10-12 15:40:00,36.05,36.08,36.01,36.06,8400.0,36.05,36.08,36.01,36.06,8400.0
2011-10-12 15:45:00,36.04,36.06,35.87,35.9,10000.0,36.04,36.06,35.87,35.9,10000.0
2011-10-12 15:50:00,35.88,35.96,35.84,35.87,15200.0,35.88,35.96,35.84,35.87,15200.0
2011-10-12 15:55:00,35.88,35.94,35.86,35.9,26800.0,35.88,35.94,35.86,35.9,26800.0
2011-10-13 09:30:00,35.62,35.81,35.51,35.8,11200.0,35.62,35.81,35.51,35.8,11200.0
2011-10-13 09:35:00,35.79,35.82,35.74,35.74,1600.0,35.79,35.82,35.74,35.74,1600.0
2011-10-13 09:40:00,35.74,35.74,35.6,35.6,5400.0,35.74,35.74,35.6,35.6,5400.0
2011-10-13 09:45:00,35.6,35.72,35.6,35.68,5000.0,35.6,35.72,35.6,35.68,5000.0
2011-10-13 09:50:00,35.69,35.69,35.56,35.56,2600.0,35.69,35.69,35.56,35.56,2600.0
2011-10-13 09:55:00,35.6,35.67,35.59,35.67,5400.0,35.6,35.67,35.59,35.67,5400.0
2011-10-13 10:00:00,35.62,35.65,35.56,35.61,8200.0,35.62,35.65,35.56,35.61,8200.0
2011-10-13 10:05:00,35.6,35.62,35.56,35.62,2200.0,35.6,35.62,35.56,35.62,2200.0
2011-10-13 10:10:00,35.63,35.7,35.6,35.65,7800.0,35.63,35.7,35.6,35.65,7800.0
2011-10-13 10:15:00,35.69,35.69,35.59,35.61,4600.0,35.69,35.69,35.59,35.61,4600.0
2011-10-13 10:20:00,35.61,35.71,35.6,35.7,4600.0,35.61,35.71,35.6,35.7,4600.0
2011-10-13 10:25:00,35.71,35.73,35.69,35.73,6400.0,35.71,35.73,35.69,35.73,6400.0
2011-10-13 10:30:00,35.72,35.8,35.71,35.8,6400.0,35.72,35.8,35.71,35.8,6400.0
2011-10-13 10:35:00,35.79,35.81,35.76,35.76,5600.0,35.79,35.81,35.76,35.76,5600.0
2011-10-13 10:40:00,35.77,35.81,35.74,35.74,3200.0,35.77,35.81,35.74,35.74,3200.0
2011-10-13 10:45:00,35.74,35.79,35.73,35.77,10800.0,35.74,35.79,35.73,35.77,10800.0
2011-10-13 10:50:00,35.8,35.85,35.77,35.8,8400.0,35.8,35.85,35.77,35.8,8400.0
2011-10-13 10:55:00,35.81,35.81,35.76,35.81,4600.0,35.81,35.81,35.76,35.81,4600.0
2011-10-13 11:00:00,35.8,35.82,35.73,35.81,11200.0,35.8,35.82,35.73,35.81,11200.0
2011-10-13 11:05:00,35.81,35.84,35.77,35.77,29400.0,35.81,35.84,35.77,35.77,29400.0
2011-10-13 11:10:00,35.76,35.82,35.76,35.82,36600.0,35.76,35.82,35.76,35.82,36600.0
2011-10-13 11:15:00,35.84,35.85,35.69,35.69,15200.0,35.84,35.85,35.69,35.69,15200.0
2011-10-13 11:20:00,35.66,35.72,35.66,35.7,1800.0,35.66,35.72,35.66,35.7,1800.0
2011-10-13 11:25:00,35.71,35.79,35.71,35.72,5000.0,35.71,35.79,35.71,35.72,5000.0
2011-10-13 11:30:00,35.73,35.75,35.71,35.75,2400.0,35.73,35.75,35.71,35.75,2400.0
2011-10-13 11:35:00,35.75,35.82,35.75,35.78,5000.0,35.75,35.82,35.75,35.78,5000.0
2011-10-13 11:40:00,35.78,35.8,35.75,35.77,4000.0,35.78,35.8,35.75,35.77,4000.0
2011-10-13 11:45:00,35.77,35.82,35.75,35.8,8800.0,35.77,35.82,35.75,35.8,8800.0
2011-10-13 11:50:00,35.8,35.81,35.77,35.77,4200.0,35.8,35.81,35.77,35.77,4200.0
2011-10-13 11:55:00,35.83,35.83,35.77,35.82,4000.0,35.83,35.83,35.77,35.82,4000.0
2011-10-13 12:00:00,35.81,35.85,35.81,35.83,3000.0,35.81,35.85,35.81,35.83,3000.0
2011-10-13 12:05:00,35.83,35.87,35.81,35.85,2600.0,35.83,35.87,35.81,35.85,2600.0
2011-10-13 12:10:00,35.85,35.85,35.81,35.83,1400.0,35.85,35.85,35.81,35.83,1400.0
2011-10-13 12:15:00,35.84,35.85,35.83,35.85,3000.0,35.84,35.85,35.83,35.85,3000.0
2011-10-13 12:20:00,35.85,35.87,35.84,35.85,2000.0,35.85,35.87,35.84,35.85,2000.0
2011-10-13 12:25:00,35.85,35.87,35.81,35.82,3000.0,35.85,35.87,35.81,35.82,3000.0
2011-10-13 12:30:00,35.82,35.84,35.79,35.8,2000.0,35.82,35.84,35.79,35.8,2000.0
2011-10-13 12:35:00,35.77,35.79,35.73,35.73,2200.0,35.77,35.79,35.73,35.73,2200.0
2011-10-13 12:40:00,35.76,35.76,35.75,35.75,1000.0,35.76,35.76,35.75,35.75,1000.0
2011-10-13 12:45:00,35.74,35.8,35.74,35.77,5000.0,35.74,35.8,35.74,35.77,5000.0
2011-10-13 12:50:00,35.76,35.81,35.76,35.77,4400.0,35.76,35.81,35.76,35.77,4400.0
2011-10-13 12:55:00,35.77,35.8,35.77,35.8,1800.0,35.77,35.8,35.77,35.8,1800.0
2011-10-13 13:00:00,35.82,35.82,35.77,35.77,2800.0,35.82,35.82,35.77,35.77,2800.0
2011-10-13 13:05:00,35.76,35.88,35.76,35.83,13000.0,35.76,35.88,35.76,35.83,13000.0
2011-10-13 13:10:00,35.83,35.91,35.82,35.87,4200.0,35.83,35.91,35.82,35.87,4200.0
2011-10-13 13:15:00,35.88,35.9,35.88,35.88,2200.0,35.88,35.9,35.88,35.88,2200.0
2011-10-13 13:20:00,35.88,35.91,35.87,35.88,4200.0,35.88,35.91,35.87,35.88,4200.0
2011-10-13 13:25:00,35.9,35.92,35.88,35.89,5800.0,35.9,35.92,35.88,35.89,5800.0
2011-10-13 13:30:00,35.91,35.93,35.9,35.9,2600.0,35.91,35.93,35.9,35.9,2600.0
2011-10-13 13:35:00,35.92,35.94,35.91,35.92,3000.0,35.92,35.94,35.91,35.92,3000.0
2011-10-13 13:40:00,35.91,35.95,35.87,35.92,3800.0,35.91,35.95,35.87,35.92,3800.0
2011-10-13 13:45:00,35.92,35.94,35.9,35.93,6600.0,35.92,35.94,35.9,35.93,6600.0
2011-10-13 13:50:00,35.9,35.9,35.85,35.89,3000.0,35.9,35.9,35.85,35.89,3000.0
2011-10-13 13:55:00,35.89,35.92,35.88,35.88,5400.0,35.89,35.92,35.88,35.88,5400.0
2011-10-13 14:00:00,35.88,35.9,35.86,35.86,1400.0,35.88,35.9,35.86,35.86,1400.0
2011-10-13 14:05:00,35.88,35.96,35.87,35.92,5200.0,35.88,35.96,35.87,35.92,5200.0
2011-10-13 14:10:00,35.92,35.93,35.89,35.91,3000.0,35.92,35.93,35.89,35.91,3000.0
2011-10-13 14:15:00,35.91,35.98,35.91,35.96,5400.0,35.91,35.98,35.91,35.96,5400.0
2011-10-13 14:20:00,35.95,35.98,35.94,35.96,5000.0,35.95,35.98,35.94,35.96,5000.0
2011-10-13 14:25:00,35.94,35.99,35.9,35.95,8000.0,35.94,35.99,35.9,35.95,8000.0
2011-10-13 14:30:00,35.94,35.96,35.93,35.93,8000.0,35.94,35.96,35.93,35.93,8000.0
2011-10-13 14:35:00,35.94,35.95,35.9,35.9,5400.0,35.94,35.95,35.9,35.9,5400.0
2011-10-13 14:40:00,35.9,35.92,35.87,35.92,2200.0,35.9,35.92,35.87,35.92,2200.0
2011-10-13 14:45:00,35.97,36.04,35.92,35.99,7800.0,35.97,36.04,35.92,35.99,7800.0
2011-10-13 14:50:00,36.0,36.02,35.94,36.02,5000.0,36.0,36.02,35.94,36.02,5000.0
2011-10-13 14:55:00,36.01,36.03,35.97,36.0,4000.0,36.01,36.03,35.97,36.0,4000.0
2011-10-13 15:00:00,36.0,36.07,35.97,35.99,8200.0,36.0,36.07,35.97,35.99,8200.0
2011-10-13 15:05:00,36.01,36.03,35.99,36.03,5600.0,36.01,36.03,35.99,36.03,5600.0
2011-10-13 15:10:00,36.04,36.07,35.99,36.05,7000.0,36.04,36.07,35.99,36.05,7000.0
2011-10-13 15:15:00,36.04,36.07,36.03,36.06,5200.0,36.04,36.07,36.03,36.06,5200.0
2011-10-13 15:20:00,36.06,36.07,35.96,35.96,7400.0,36.06,36.07,35.96,35.96,7400.0
2011-10-13 15:25:00,35.96,36.04,35.94,35.96,8600.0,35.96,36.04,35.94,35.96,8600.0
2011-10-13 15:30:00,35.96,36.03,35.9,35.93,9800.0,35.96,36.03,35.9,35.93,9800.0
2011-10-13 15:35:00,35.94,36.02,35.92,35.95,8400.0,35.94,36.02,35.92,35.95,8400.0
2011-10-13 15:40:00,35.95,36.04,35.95,36.01,12400.0,35.95,36.04,35.95,36.01,12400.0
2011-10-13 15:45:00,36.01,36.05,35.94,36.01,12400.0,36.01,36.05,35.94,36.01,12400.0
2011-10-13 15:50:00,36.02,36.06,36.01,36.06,12800.0,36.02,36.06,36.01,36.06,12800.0
2011-10-13 15:55:00,36.05,36.06,36.01,36.01,18400.0,36.05,36.06,36.01,36.01,18400.0
2011-10-14 09:30:00,36.34,36.39,36.2,36.39,20600.0,36.34,36.39,36.2,36.39,20600.0
2011-10-14 09:35:00,36.41,36.42,36.26,36.29,15800.0,36.41,36.42,36.26,36.29,15800.0
2011-10-14 09:40:00,36.29,36.31,36.17,36.18,3800.0,36.29,36.31,36.17,36.18,3800.0
2011-10-14 09:45:00,36.19,36.2,36.16,36.16,1800.0,36.19,36.2,36.16,36.16,1800.0
2011-10-14 09:50:00,36.15,36.21,36.15,36.21,2600.0,36.15,36.21,36.15,36.21,2600.0
2011-10-14 09:55:00,36.18,36.24,36.17,36.22,3400.0,36.18,36.24,36.17,36.22,3400.0
2011-10-14 10:00:00,36.24,36.24,36.19,36.23,1200.0,36.24,36.24,36.19,36.23,1200.0
2011-10-14 10:05:00,36.23,36.26,36.23,36.24,2200.0,36.23,36.26,36.23,36.24,2200.0
2011-10-14 10:10:00,36.22,36.23,36.17,36.17,2000.0,36.22,36.23,36.17,36.17,2000.0
2011-10-14 10:15:00,36.19,36.19,36.12,36.13,2600.0,36.19,36.19,36.12,36.13,2600.0
2011-10-14 10:20:00,36.13,36.2,36.13,36.18,3400.0,36.13,36.2,36.13,36.18,3400.0
2011-10-14 10:25:00,36.18,36.19,36.11,36.11,1200.0,36.18,36.19,36.11,36.11,1200.0
2011-10-14 10:30:00,36.1,36.11,36.06,36.11,2200.0,36.1,36.11,36.06,36.11,2200.0
2011-10-14 10:35:00,36.12,36.15,36.11,36.15,3200.0,36.12,36.15,36.11,36.15,3200.0
2011-10-14 10:40:00,36.1,36.1,36.09,36.09,1200.0,36.1,36.1,36.09,36.09,1200.0
2011-10-14 10:45:00,36.12,36.12,36.1,36.1,1400.0,36.12,36.12,36.1,36.1,1400.0
2011-10-14 10:50:00,36.12,36.12,36.08,36.08,1200.0,36.12,36.12,36.08,36.08,1200.0
2011-10-14 10:55:00,36.09,36.1,36.07,36.08,4200.0,36.09,36.1,36.07,36.08,4200.0
2011-10-14 11:00:00,36.08,36.08,36.04,36.05,2600.0,36.08,36.08,36.04,36.05,2600.0
2011-10-14 11:05:00,36.05,36.05,36.02,36.04,2000.0,36.05,36.05,36.02,36.04,2000.0
2011-10-14 11:10:00,36.05,36.05,35.98,35.99,7400.0,36.05,36.05,35.98,35.99,7400.0
2011-10-14 11:15:00,35.99,36.02,35.98,36.02,3000.0,35.99,36.02,35.98,36.02,3000.0
2011-10-14 11:20:00,36.0,36.02,35.97,35.97,1800.0,36.0,36.02,35.97,35.97,1800.0
2011-10-14 11:25:00,35.93,35.98,35.93,35.98,2000.0,35.93,35.98,35.93,35.98,2000.0
2011-10-14 11:30:00,35.96,36.02,35.96,36.02,5000.0,35.96,36.02,35.96,36.02,5000.0
2011-10-14 11:35:00,36.02,36.02,35.99,35.99,2200.0,36.02,36.02,35.99,35.99,2200.0
2011-10-14 11:40:00,35.99,36.03,35.99,35.99,8600.0,35.99,36.03,35.99,35.99,8600.0
2011-10-14 11:45:00,36.0,36.01,36.0,36.01,800.0,36.0,36.01,36.0,36.01,800.0
2011-10-14 11:50:00,35.99,36.0,35.98,36.0,2000.0,35.99,36.0,35.98,36.0,2000.0
2011-10-14 11:55:00,36.0,36.01,35.93,35.95,8400.0,36.0,36.01,35.93,35.95,8400.0
2011-10-14 12:00:00,35.95,35.98,35.95,35.96,3400.0,35.95,35.98,35.95,35.96,3400.0
2011-10-14 12:05:00,35.98,35.98,35.95,35.96,4000.0,35.98,35.98,35.95,35.96,4000.0
2011-10-14 12:10:00,35.97,35.98,35.96,35.96,2800.0,35.97,35.98,35.96,35.96,2800.0
2011-10-14 12:15:00,35.96,35.96,35.94,35.95,4000.0,35.96,35.96,35.94,35.95,4000.0
2011-10-14 12:20:00,35.97,35.98,35.97,35.97,1800.0,35.97,35.98,35.97,35.97,1800.0
2011-10-14 12:25:00,35.95,35.97,35.95,35.97,3200.0,35.95,35.97,35.95,35.97,3200.0
2011-10-14 12:30:00,35.96,35.98,35.96,35.97,3400.0,35.96,35.98,35.96,35.97,3400.0
2011-10-14 12:35:00,35.98,35.98,35.96,35.97,1600.0,35.98,35.98,35.96,35.97,1600.0
2011-10-14 12:40:00,35.94,35.99,35.92,35.95,6000.0,35.94,35.99,35.92,35.95,6000.0
2011-10-14 12:45:00,35.95,35.99,35.94,35.99,3400.0,35.95,35.99,35.94,35.99,3400.0
2011-10-14 12:50:00,35.99,35.99,35.93,35.95,2200.0,35.99,35.99,35.93,35.95,2200.0
2011-10-14 12:55:00,35.94,36.03,35.94,36.02,9800.0,35.94,36.03,35.94,36.02,9800.0
2011-10-14 13:00:00,36.02,36.02,35.99,35.99,6200.0,36.02,36.02,35.99,35.99,6200.0
2011-10-14 13:05:00,35.99,35.99,35.99,35.99,1200.0,35.99,35.99,35.99,35.99,1200.0
2011-10-14 13:10:00,35.99,35.99,35.98,35.98,600.0,35.99,35.99,35.98,35.98,600.0
2011-10-14 13:15:00,35.99,36.01,35.99,35.99,1000.0,35.99,36.01,35.99,35.99,1000.0
2011-10-14 13:20:00,35.99,36.01,35.97,36.01,3200.0,35.99,36.01,35.97,36.01,3200.0
2011-10-14 13:25:00,36.01,36.01,35.99,35.99,600.0,36.01,36.01,35.99,35.99,600.0
2011-10-14 13:30:00,35.98,36.02,35.98,35.99,2600.0,35.98,36.02,35.98,35.99,2600.0
2011-10-14 13:35:00,35.99,35.99,35.99,35.99,1200.0,35.99,35.99,35.99,35.99,1200.0
2011-10-14 13:40:00,35.99,36.01,35.97,36.0,3000.0,35.99,36.01,35.97,36.0,3000.0
2011-10-14 13:45:00,36.0,36.01,35.97,35.99,4000.0,36.0,36.01,35.97,35.99,4000.0
2011-10-14 13:50:00,35.99,35.99,35.96,35.98,5800.0,35.99,35.99,35.96,35.98,5800.0
2011-10-14 13:55:00,36.0,36.04,35.99,35.99,5000.0,36.0,36.04,35.99,35.99,5000.0
2011-10-14 14:00:00,35.99,36.02,35.99,36.02,3600.0,35.99,36.02,35.99,36.02,3600.0
2011-10-14 14:05:00,36.0,36.0,35.98,35.99,3000.0,36.0,36.0,35.98,35.99,3000.0
2011-10-14 14:10:00,35.97,36.0,35.97,36.0,1800.0,35.97,36.0,35.97,36.0,1800.0
2011-10-14 14:15:00,36.0,36.02,36.0,36.01,2000.0,36.0,36.02,36.0,36.01,2000.0
2011-10-14 14:20:00,36.01,36.01,35.99,36.0,1000.0,36.01,36.01,35.99,36.0,1000.0
2011-10-14 14:25:00,36.02,36.02,36.01,36.01,4200.0,36.02,36.02,36.01,36.01,4200.0
2011-10-14 14:30:00,36.01,36.01,35.96,35.96,3200.0,36.01,36.01,35.96,35.96,3200.0
2011-10-14 14:35:00,35.97,36.02,35.97,36.02,3200.0,35.97,36.02,35.97,36.02,3200.0
2011-10-14 14:40:00,36.02,36.04,36.0,36.0,3200.0,36.02,36.04,36.0,36.0,3200.0
2011-10-14 14:45:00,36.01,36.02,35.99,35.99,1200.0,36.01,36.02,35.99,35.99,1200.0
2011-10-14 14:50:00,36.0,36.02,36.0,36.01,3800.0,36.0,36.02,36.0,36.01,3800.0
2011-10-14 14:55:00,35.99,36.05,35.99,36.02,3600.0,35.99,36.05,35.99,36.02,3600.0
2011-10-14 15:00:00,36.02,36.06,36.02,36.04,6400.0,36.02,36.06,36.02,36.04,6400.0
2011-10-14 15:05:00,36.05,36.05,36.03,36.03,2600.0,36.05,36.05,36.03,36.03,2600.0
2011-10-14 15:10:00,35.99,36.01,35.98,35.99,3000.0,35.99,36.01,35.98,35.99,3000.0
2011-10-14 15:15:00,36.01,36.04,36.01,36.03,5800.0,36.01,36.04,36.01,36.03,5800.0
2011-10-14 15:20:00,36.04,36.06,35.99,35.99,3400.0,36.04,36.06,35.99,35.99,3400.0
2011-10-14 15:25:00,36.01,36.04,36.01,36.04,5800.0,36.01,36.04,36.01,36.04,5800.0
2011-10-14 15:30:00,36.03,36.08,36.03,36.06,9400.0,36.03,36.08,36.03,36.06,9400.0
2011-10-14 15:35:00,36.07,36.09,36.01,36.01,11000.0,36.07,36.09,36.01,36.01,11000.0
2011-10-14 15:40:00,36.01,36.04,35.99,36.01,5000.0,36.01,36.04,35.99,36.01,5000.0
2011-10-14 15:45:00,35.99,36.01,35.92,35.96,10200.0,35.99,36.01,35.92,35.96,10200.0
2011-10-14 15:50:00,35.95,35.98,35.92,35.95,11400.0,35.95,35.98,35.92,35.95,11400.0
2011-10-14 15:55:00,35.96,36.04,35.96,36.02,15200.0,35.96,36.04,35.96,36.02,15200.0
2011-10-17 09:30:00,35.88,35.88,35.68,35.77,7800.0,35.88,35.88,35.68,35.77,7800.0
2011-10-17 09:35:00,35.77,35.82,35.61,35.69,3800.0,35.77,35.82,35.61,35.69,3800.0
2011-10-17 09:40:00,35.68,35.68,35.59,35.67,3200.0,35.68,35.68,35.59,35.67,3200.0
2011-10-17 09:45:00,35.77,35.83,35.7,35.79,3200.0,35.77,35.83,35.7,35.79,3200.0
2011-10-17 09:50:00,35.82,35.82,35.7,35.72,2000.0,35.82,35.82,35.7,35.72,2000.0
2011-10-17 09:55:00,35.72,35.72,35.62,35.63,1800.0,35.72,35.72,35.62,35.63,1800.0
2011-10-17 10:00:00,35.64,35.69,35.57,35.59,4000.0,35.64,35.69,35.57,35.59,4000.0
2011-10-17 10:05:00,35.59,35.59,35.55,35.55,1600.0,35.59,35.59,35.55,35.55,1600.0
2011-10-17 10:10:00,35.59,35.6,35.49,35.49,2200.0,35.59,35.6,35.49,35.49,2200.0
2011-10-17 10:15:00,35.48,35.54,35.48,35.51,3200.0,35.48,35.54,35.48,35.51,3200.0
2011-10-17 10:20:00,35.51,35.52,35.48,35.49,2600.0,35.51,35.52,35.48,35.49,2600.0
2011-10-17 10:25:00,35.5,35.52,35.41,35.41,2600.0,35.5,35.52,35.41,35.41,2600.0
2011-10-17 10:30:00,35.41,35.45,35.41,35.42,2200.0,35.41,35.45,35.41,35.42,2200.0
2011-10-17 10:35:00,35.39,35.44,35.37,35.41,4600.0,35.39,35.44,35.37,35.41,4600.0
2011-10-17 10:40:00,35.38,35.38,35.27,35.27,5800.0,35.38,35.38,35.27,35.27,5800.0
2011-10-17 10:45:00,35.27,35.27,35.26,35.27,3400.0,35.27,35.27,35.26,35.27,3400.0
2011-10-17 10:50:00,35.25,35.29,35.24,35.27,4200.0,35.25,35.29,35.24,35.27,4200.0
2011-10-17 10:55:00,35.27,35.27,35.23,35.23,1800.0,35.27,35.27,35.23,35.23,1800.0
2011-10-17 11:00:00,35.22,35.22,35.17,35.17,1600.0,35.22,35.22,35.17,35.17,1600.0
2011-10-17 11:05:00,35.2,35.21,35.19,35.19,2000.0,35.2,35.21,35.19,35.19,2000.0
2011-10-17 11:10:00,35.21,35.22,35.18,35.22,3800.0,35.21,35.22,35.18,35.22,3800.0
2011-10-17 11:15:00,35.19,35.23,35.19,35.22,3800.0,35.19,35.23,35.19,35.22,3800.0
2011-10-17 11:20:00,35.26,35.26,35.23,35.25,23400.0,35.26,35.26,35.23,35.25,23400.0
2011-10-17 11:25:00,35.25,35.25,35.22,35.24,9600.0,35.25,35.25,35.22,35.24,9600.0
2011-10-17 11:30:00,35.25,35.27,35.24,35.26,3200.0,35.25,35.27,35.24,35.26,3200.0
2011-10-17 11:35:00,35.24,35.27,35.24,35.26,3000.0,35.24,35.27,35.24,35.26,3000.0
2011-10-17 11:40:00,35.26,35.26,35.21,35.21,3000.0,35.26,35.26,35.21,35.21,3000.0
2011-10-17 11:45:00,35.21,35.21,35.12,35.12,2000.0,35.21,35.21,35.12,35.12,2000.0
2011-10-17 11:50:00,35.09,35.09,35.04,35.04,3800.0,35.09,35.09,35.04,35.04,3800.0
2011-10-17 11:55:00,35.07,35.1,34.98,34.98,1800.0,35.07,35.1,34.98,34.98,1800.0
2011-10-17 12:00:00,34.99,35.09,34.99,35.08,3000.0,34.99,35.09,34.99,35.08,3000.0
2011-10-17 12:05:00,35.08,35.08,35.04,35.06,1600.0,35.08,35.08,35.04,35.06,1600.0
2011-10-17 12:10:00,35.06,35.06,34.98,35.05,3600.0,35.06,35.06,34.98,35.05,3600.0
2011-10-17 12:15:00,35.06,35.16,35.06,35.16,2400.0,35.06,35.16,35.06,35.16,2400.0
2011-10-17 12:20:00,35.16,35.16,35.12,35.12,1800.0,35.16,35.16,35.12,35.12,1800.0
2011-10-17 12:25:00,35.12,35.12,35.09,35.1,1200.0,35.12,35.12,35.09,35.1,1200.0
2011-10-17 12:30:00,35.1,35.11,35.09,35.11,2000.0,35.1,35.11,35.09,35.11,2000.0
2011-10-17 12:35:00,35.15,35.15,35.08,35.1,1800.0,35.15,35.15,35.08,35.1,1800.0
2011-10-17 12:40:00,35.1,35.1,35.08,35.1,2400.0,35.1,35.1,35.08,35.1,2400.0
2011-10-17 12:45:00,35.09,35.09,35.02,35.03,2000.0,35.09,35.09,35.02,35.03,2000.0
2011-10-17 12:50:00,35.03,35.05,34.99,34.99,2000.0,35.03,35.05,34.99,34.99,2000.0
2011-10-17 12:55:00,34.98,35.01,34.98,34.99,5200.0,34.98,35.01,34.98,34.99,5200.0
2011-10-17 13:00:00,34.98,34.99,34.97,34.99,4000.0,34.98,34.99,34.97,34.99,4000.0
2011-10-17 13:05:00,34.99,34.99,34.93,34.95,3000.0,34.99,34.99,34.93,34.95,3000.0
2011-10-17 13:10:00,34.98,34.99,34.96,34.99,2600.0,34.98,34.99,34.96,34.99,2600.0
2011-10-17 13:15:00,34.96,34.99,34.94,34.98,3200.0,34.96,34.99,34.94,34.98,3200.0
2011-10-17 13:20:00,35.0,35.0,34.98,34.98,800.0,35.0,35.0,34.98,34.98,800.0
2011-10-17 13:25:00,34.98,34.99,34.96,34.99,3800.0,34.98,34.99,34.96,34.99,3800.0
2011-10-17 13:30:00,34.98,35.0,34.96,35.0,7000.0,34.98,35.0,34.96,35.0,7000.0
2011-10-17 13:35:00,35.0,35.05,34.98,34.98,18600.0,35.0,35.05,34.98,34.98,18600.0
2011-10-17 13:40:00,35.0,35.05,34.99,35.03,12000.0,35.0,35.05,34.99,35.03,12000.0
2011-10-17 13:45:00,35.03,35.03,34.99,34.99,2400.0,35.03,35.03,34.99,34.99,2400.0
2011-10-17 13:50:00,34.99,35.02,34.98,34.98,1800.0,34.99,35.02,34.98,34.98,1800.0
2011-10-17 13:55:00,34.99,35.02,34.98,34.98,3000.0,34.99,35.02,34.98,34.98,3000.0
2011-10-17 14:00:00,34.99,35.02,34.99,35.0,3800.0,34.99,35.02,34.99,35.0,3800.0
2011-10-17 14:05:00,35.0,35.0,34.96,34.96,4800.0,35.0,35.0,34.96,34.96,4800.0
2011-10-17 14:10:00,34.97,34.99,34.96,34.99,7600.0,34.97,34.99,34.96,34.99,7600.0
2011-10-17 14:15:00,34.99,34.99,34.94,34.96,3800.0,34.99,34.99,34.94,34.96,3800.0
2011-10-17 14:20:00,34.99,34.99,34.92,34.92,3000.0,34.99,34.99,34.92,34.92,3000.0
2011-10-17 14:25:00,34.92,34.96,34.92,34.94,3800.0,34.92,34.96,34.92,34.94,3800.0
2011-10-17 14:30:00,34.94,34.94,34.9,34.9,2000.0,34.94,34.94,34.9,34.9,2000.0
2011-10-17 14:35:00,34.93,34.93,34.9,34.9,3000.0,34.93,34.93,34.9,34.9,3000.0
2011-10-17 14:40:00,34.92,34.93,34.91,34.93,2000.0,34.92,34.93,34.91,34.93,2000.0
2011-10-17 14:45:00,34.93,34.93,34.88,34.89,1400.0,34.93,34.93,34.88,34.89,1400.0
2011-10-17 14:50:00,34.89,34.89,34.84,34.87,3400.0,34.89,34.89,34.84,34.87,3400.0
2011-10-17 14:55:00,34.88,34.94,34.86,34.94,6000.0,34.88,34.94,34.86,34.94,6000.0
2011-10-17 15:00:00,34.92,34.96,34.92,34.96,12600.0,34.92,34.96,34.92,34.96,12600.0
2011-10-17 15:05:00,34.98,34.98,34.94,34.94,5200.0,34.98,34.98,34.94,34.94,5200.0
2011-10-17 15:10:00,34.92,34.97,34.92,34.96,3400.0,34.92,34.97,34.92,34.96,3400.0
2011-10-17 15:15:00,34.95,34.98,34.94,34.94,4800.0,34.95,34.98,34.94,34.94,4800.0
2011-10-17 15:20:00,34.94,34.95,34.91,34.93,10400.0,34.94,34.95,34.91,34.93,10400.0
2011-10-17 15:25:00,34.93,34.94,34.88,34.91,10000.0,34.93,34.94,34.88,34.91,10000.0
2011-10-17 15:30:00,34.91,34.97,34.88,34.92,32400.0,34.91,34.97,34.88,34.92,32400.0
2011-10-17 15:35:00,34.93,34.94,34.77,34.77,15800.0,34.93,34.94,34.77,34.77,15800.0
2011-10-17 15:40:00,34.78,34.97,34.78,34.97,14000.0,34.78,34.97,34.78,34.97,14000.0
2011-10-17 15:45:00,34.94,34.95,34.77,34.85,19200.0,34.94,34.95,34.77,34.85,19200.0
2011-10-17 15:50:00,34.88,34.91,34.71,34.76,22200.0,34.88,34.91,34.71,34.76,22200.0
2011-10-17 15:55:00,34.77,34.83,34.69,34.81,34400.0,34.77,34.83,34.69,34.81,34400.0
2011-10-18 09:30:00,34.95,35.03,34.78,34.85,9200.0,34.95,35.03,34.78,34.85,9200.0
2011-10-18 09:35:00,34.79,34.88,34.79,34.88,4200.0,34.79,34.88,34.79,34.88,4200.0
2011-10-18 09:40:00,34.88,34.88,34.75,34.79,6000.0,34.88,34.88,34.75,34.79,6000.0
2011-10-18 09:45:00,34.76,34.76,34.71,34.71,7800.0,34.76,34.76,34.71,34.71,7800.0
2011-10-18 09:50:00,34.72,34.72,34.58,34.58,6000.0,34.72,34.72,34.58,34.58,6000.0
2011-10-18 09:55:00,34.6,34.6,34.5,34.54,5600.0,34.6,34.6,34.5,34.54,5600.0
2011-10-18 10:00:00,34.58,34.6,34.54,34.54,6400.0,34.58,34.6,34.54,34.54,6400.0
2011-10-18 10:05:00,34.58,34.69,34.58,34.69,5200.0,34.58,34.69,34.58,34.69,5200.0
2011-10-18 10:10:00,34.69,34.77,34.69,34.73,3400.0,34.69,34.77,34.69,34.73,3400.0
2011-10-18 10:15:00,34.73,34.73,34.68,34.68,2000.0,34.73,34.73,34.68,34.68,2000.0
2011-10-18 10:20:00,34.68,34.84,34.67,34.82,4200.0,34.68,34.84,34.67,34.82,4200.0
2011-10-18 10:25:00,34.84,34.84,34.73,34.73,9400.0,34.84,34.84,34.73,34.73,9400.0
2011-10-18 10:30:00,34.77,34.8,34.77,34.77,4200.0,34.77,34.8,34.77,34.77,4200.0
2011-10-18 10:35:00,34.78,34.81,34.77,34.77,9000.0,34.78,34.81,34.77,34.77,9000.0
2011-10-18 10:40:00,34.77,34.85,34.77,34.77,14800.0,34.77,34.85,34.77,34.77,14800.0
2011-10-18 10:45:00,34.77,34.79,34.74,34.79,3200.0,34.77,34.79,34.74,34.79,3200.0
2011-10-18 10:50:00,34.79,34.88,34.79,34.79,4800.0,34.79,34.88,34.79,34.79,4800.0
2011-10-18 10:55:00,34.8,34.85,34.8,34.85,1600.0,34.8,34.85,34.8,34.85,1600.0
2011-10-18 11:00:00,34.85,34.85,34.83,34.83,2200.0,34.85,34.85,34.83,34.83,2200.0
2011-10-18 11:05:00,34.85,34.94,34.85,34.94,11800.0,34.85,34.94,34.85,34.94,11800.0
2011-10-18 11:10:00,34.97,35.0,34.97,35.0,14400.0,34.97,35.0,34.97,35.0,14400.0
2011-10-18 11:15:00,34.99,35.0,34.96,34.97,27600.0,34.99,35.0,34.96,34.97,27600.0
2011-10-18 11:20:00,34.98,34.98,34.91,34.91,2800.0,34.98,34.98,34.91,34.91,2800.0
2011-10-18 11:25:00,34.91,34.91,34.91,34.91,200.0,34.91,34.91,34.91,34.91,200.0
2011-10-18 11:30:00,34.95,34.97,34.92,34.97,7200.0,34.95,34.97,34.92,34.97,7200.0
2011-10-18 11:35:00,34.97,35.0,34.97,35.0,20600.0,34.97,35.0,34.97,35.0,20600.0
2011-10-18 11:40:00,35.0,35.02,34.99,35.01,10800.0,35.0,35.02,34.99,35.01,10800.0
2011-10-18 11:45:00,35.01,35.02,34.99,35.02,1600.0,35.01,35.02,34.99,35.02,1600.0
2011-10-18 11:50:00,35.05,35.12,35.05,35.09,2600.0,35.05,35.12,35.05,35.09,2600.0
2011-10-18 11:55:00,35.09,35.13,35.09,35.12,1200.0,35.09,35.13,35.09,35.12,1200.0
2011-10-18 12:00:00,35.09,35.11,35.08,35.08,1600.0,35.09,35.11,35.08,35.08,1600.0
2011-10-18 12:05:00,35.12,35.12,35.07,35.07,2000.0,35.12,35.12,35.07,35.07,2000.0
2011-10-18 12:10:00,35.07,35.1,35.02,35.05,3600.0,35.07,35.1,35.02,35.05,3600.0
2011-10-18 12:15:00,35.05,35.05,34.99,34.99,1400.0,35.05,35.05,34.99,34.99,1400.0
2011-10-18 12:20:00,35.02,35.08,35.01,35.08,4800.0,35.02,35.08,35.01,35.08,4800.0
2011-10-18 12:25:00,35.07,35.07,35.03,35.04,2600.0,35.07,35.07,35.03,35.04,2600.0
2011-10-18 12:30:00,35.04,35.09,35.04,35.05,2600.0,35.04,35.09,35.04,35.05,2600.0
2011-10-18 12:35:00,35.08,35.14,35.08,35.14,1600.0,35.08,35.14,35.08,35.14,1600.0
2011-10-18 12:40:00,35.2,35.2,35.18,35.18,1600.0,35.2,35.2,35.18,35.18,1600.0
2011-10-18 12:45:00,35.19,35.2,35.19,35.2,2600.0,35.19,35.2,35.19,35.2,2600.0
2011-10-18 12:50:00,35.2,35.22,35.16,35.21,10800.0,35.2,35.22,35.16,35.21,10800.0
2011-10-18 12:55:00,35.21,35.27,35.21,35.24,16800.0,35.21,35.27,35.21,35.24,16800.0
2011-10-18 13:00:00,35.24,35.24,35.21,35.24,3200.0,35.24,35.24,35.21,35.24,3200.0
2011-10-18 13:05:00,35.23,35.23,35.2,35.2,1000.0,35.23,35.23,35.2,35.2,1000.0
2011-10-18 13:10:00,35.18,35.2,35.09,35.09,1600.0,35.18,35.2,35.09,35.09,1600.0
2011-10-18 13:15:00,35.09,35.09,35.06,35.07,2800.0,35.09,35.09,35.06,35.07,2800.0
2011-10-18 13:20:00,35.07,35.07,35.02,35.02,2200.0,35.07,35.07,35.02,35.02,2200.0
2011-10-18 13:25:00,35.05,35.11,35.02,35.11,3400.0,35.05,35.11,35.02,35.11,3400.0
2011-10-18 13:30:00,35.09,35.13,35.08,35.13,9600.0,35.09,35.13,35.08,35.13,9600.0
2011-10-18 13:35:00,35.12,35.18,35.09,35.17,5200.0,35.12,35.18,35.09,35.17,5200.0
2011-10-18 13:40:00,35.13,35.15,35.1,35.1,7400.0,35.13,35.15,35.1,35.1,7400.0
2011-10-18 13:45:00,35.1,35.14,35.05,35.13,24600.0,35.1,35.14,35.05,35.13,24600.0
2011-10-18 13:50:00,35.15,35.2,35.15,35.2,6200.0,35.15,35.2,35.15,35.2,6200.0
2011-10-18 13:55:00,35.17,35.18,35.1,35.12,4600.0,35.17,35.18,35.1,35.12,4600.0
2011-10-18 14:00:00,35.12,35.13,35.09,35.13,15600.0,35.12,35.13,35.09,35.13,15600.0
2011-10-18 14:05:00,35.13,35.13,35.11,35.13,9800.0,35.13,35.13,35.11,35.13,9800.0
2011-10-18 14:10:00,35.14,35.18,35.14,35.18,3600.0,35.14,35.18,35.14,35.18,3600.0
2011-10-18 14:15:00,35.15,35.15,35.1,35.1,10000.0,35.15,35.15,35.1,35.1,10000.0
2011-10-18 14:20:00,35.13,35.15,35.11,35.15,3200.0,35.13,35.15,35.11,35.15,3200.0
2011-10-18 14:25:00,35.13,35.13,35.12,35.13,11200.0,35.13,35.13,35.12,35.13,11200.0
2011-10-18 14:30:00,35.13,35.16,35.13,35.14,4800.0,35.13,35.16,35.13,35.14,4800.0
2011-10-18 14:35:00,35.13,35.15,35.1,35.12,7400.0,35.13,35.15,35.1,35.12,7400.0
2011-10-18 14:40:00,35.12,35.12,35.07,35.08,7400.0,35.12,35.12,35.07,35.08,7400.0
2011-10-18 14:45:00,35.1,35.13,35.09,35.1,7600.0,35.1,35.13,35.09,35.1,7600.0
2011-10-18 14:50:00,35.1,35.1,35.05,35.05,3600.0,35.1,35.1,35.05,35.05,3600.0
2011-10-18 14:55:00,35.05,35.09,35.04,35.08,4200.0,35.05,35.09,35.04,35.08,4200.0
2011-10-18 15:00:00,35.06,35.24,35.06,35.24,10400.0,35.06,35.24,35.06,35.24,10400.0
2011-10-18 15:05:00,35.27,35.31,35.23,35.29,7600.0,35.27,35.31,35.23,35.29,7600.0
2011-10-18 15:10:00,35.27,35.54,35.27,35.41,8000.0,35.27,35.54,35.27,35.41,8000.0
2011-10-18 15:15:00,35.41,35.48,35.35,35.35,5800.0,35.41,35.48,35.35,35.35,5800.0
2011-10-18 15:20:00,35.35,35.45,35.33,35.37,5800.0,35.35,35.45,35.33,35.37,5800.0
2011-10-18 15:25:00,35.37,35.4,35.29,35.29,7800.0,35.37,35.4,35.29,35.29,7800.0
2011-10-18 15:30:00,35.27,35.3,35.15,35.17,10000.0,35.27,35.3,35.15,35.17,10000.0
2011-10-18 15:35:00,35.17,35.29,35.15,35.24,12800.0,35.17,35.29,35.15,35.24,12800.0
2011-10-18 15:40:00,35.23,35.23,35.12,35.19,18200.0,35.23,35.23,35.12,35.19,18200.0
2011-10-18 15:45:00,35.24,35.27,35.18,35.21,8400.0,35.24,35.27,35.18,35.21,8400.0
2011-10-18 15:50:00,35.2,35.31,35.19,35.3,8000.0,35.2,35.31,35.19,35.3,8000.0
2011-10-18 15:55:00,35.28,35.35,35.17,35.22,22800.0,35.28,35.35,35.17,35.22,22800.0
2011-10-19 09:30:00,35.25,35.41,35.25,35.34,5400.0,35.25,35.41,35.25,35.34,5400.0
2011-10-19 09:35:00,35.33,35.48,35.33,35.43,1000.0,35.33,35.48,35.33,35.43,1000.0
2011-10-19 09:40:00,35.43,35.44,35.29,35.32,4000.0,35.43,35.44,35.29,35.32,4000.0
2011-10-19 09:45:00,35.27,35.27,35.18,35.22,2800.0,35.27,35.27,35.18,35.22,2800.0
2011-10-19 09:50:00,35.24,35.26,35.15,35.23,4000.0,35.24,35.26,35.15,35.23,4000.0
2011-10-19 09:55:00,35.27,35.27,35.27,35.27,1600.0,35.27,35.27,35.27,35.27,1600.0
2011-10-19 10:00:00,35.39,35.39,35.31,35.36,5600.0,35.39,35.39,35.31,35.36,5600.0
2011-10-19 10:05:00,35.37,35.38,35.33,35.35,3000.0,35.37,35.38,35.33,35.35,3000.0
2011-10-19 10:10:00,35.45,35.47,35.45,35.47,600.0,35.45,35.47,35.45,35.47,600.0
2011-10-19 10:15:00,35.48,35.53,35.46,35.5,4200.0,35.48,35.53,35.46,35.5,4200.0
2011-10-19 10:20:00,35.49,35.49,35.44,35.46,1800.0,35.49,35.49,35.44,35.46,1800.0
2011-10-19 10:25:00,35.52,35.52,35.47,35.52,3000.0,35.52,35.52,35.47,35.52,3000.0
2011-10-19 10:30:00,35.51,35.52,35.44,35.45,1800.0,35.51,35.52,35.44,35.45,1800.0
2011-10-19 10:35:00,35.47,35.51,35.42,35.49,3200.0,35.47,35.51,35.42,35.49,3200.0
2011-10-19 10:40:00,35.52,35.6,35.51,35.55,7400.0,35.52,35.6,35.51,35.55,7400.0
2011-10-19 10:45:00,35.56,35.6,35.56,35.58,4000.0,35.56,35.6,35.56,35.58,4000.0
2011-10-19 10:50:00,35.58,35.6,35.54,35.58,4600.0,35.58,35.6,35.54,35.58,4600.0
2011-10-19 10:55:00,35.58,35.66,35.58,35.63,7600.0,35.58,35.66,35.58,35.63,7600.0
2011-10-19 11:00:00,35.61,35.62,35.54,35.55,5200.0,35.61,35.62,35.54,35.55,5200.0
2011-10-19 11:05:00,35.56,35.64,35.56,35.64,4000.0,35.56,35.64,35.56,35.64,4000.0
2011-10-19 11:10:00,35.64,35.69,35.61,35.66,6200.0,35.64,35.69,35.61,35.66,6200.0
2011-10-19 11:15:00,35.67,35.69,35.62,35.63,6000.0,35.67,35.69,35.62,35.63,6000.0
2011-10-19 11:20:00,35.63,35.66,35.62,35.66,3600.0,35.63,35.66,35.62,35.66,3600.0
2011-10-19 11:25:00,35.69,35.75,35.69,35.74,4800.0,35.69,35.75,35.69,35.74,4800.0
2011-10-19 11:30:00,35.74,35.77,35.73,35.73,6600.0,35.74,35.77,35.73,35.73,6600.0
2011-10-19 11:35:00,35.74,35.78,35.68,35.77,9800.0,35.74,35.78,35.68,35.77,9800.0
2011-10-19 11:40:00,35.76,35.81,35.76,35.81,10000.0,35.76,35.81,35.76,35.81,10000.0
2011-10-19 11:45:00,35.8,35.8,35.72,35.74,7200.0,35.8,35.8,35.72,35.74,7200.0
2011-10-19 11:50:00,35.75,35.79,35.75,35.78,8400.0,35.75,35.79,35.75,35.78,8400.0
2011-10-19 11:55:00,35.77,35.81,35.75,35.77,10800.0,35.77,35.81,35.75,35.77,10800.0
2011-10-19 12:00:00,35.77,35.82,35.77,35.8,9400.0,35.77,35.82,35.77,35.8,9400.0
2011-10-19 12:05:00,35.81,35.82,35.73,35.76,13600.0,35.81,35.82,35.73,35.76,13600.0
2011-10-19 12:10:00,35.77,35.81,35.76,35.81,5800.0,35.77,35.81,35.76,35.81,5800.0
2011-10-19 12:15:00,35.81,35.83,35.8,35.81,4400.0,35.81,35.83,35.8,35.81,4400.0
2011-10-19 12:20:00,35.84,35.87,35.82,35.85,4200.0,35.84,35.87,35.82,35.85,4200.0
2011-10-19 12:25:00,35.85,35.85,35.83,35.85,1800.0,35.85,35.85,35.83,35.85,1800.0
2011-10-19 12:30:00,35.85,35.85,35.8,35.8,3400.0,35.85,35.85,35.8,35.8,3400.0
2011-10-19 12:35:00,35.83,35.88,35.83,35.87,5200.0,35.83,35.88,35.83,35.87,5200.0
2011-10-19 12:40:00,35.85,35.88,35.85,35.88,4600.0,35.85,35.88,35.85,35.88,4600.0
2011-10-19 12:45:00,35.87,35.88,35.85,35.86,2200.0,35.87,35.88,35.85,35.86,2200.0
2011-10-19 12:50:00,35.85,35.95,35.85,35.95,6200.0,35.85,35.95,35.85,35.95,6200.0
2011-10-19 12:55:00,35.94,35.94,35.87,35.87,1600.0,35.94,35.94,35.87,35.87,1600.0
2011-10-19 13:00:00,35.86,35.89,35.86,35.89,1600.0,35.86,35.89,35.86,35.89,1600.0
2011-10-19 13:05:00,35.9,35.94,35.89,35.91,2600.0,35.9,35.94,35.89,35.91,2600.0
2011-10-19 13:10:00,35.92,35.92,35.88,35.91,1600.0,35.92,35.92,35.88,35.91,1600.0
2011-10-19 13:15:00,35.91,35.93,35.9,35.9,3200.0,35.91,35.93,35.9,35.9,3200.0
2011-10-19 13:20:00,35.9,35.94,35.85,35.92,19800.0,35.9,35.94,35.85,35.92,19800.0
2011-10-19 13:25:00,35.93,35.98,35.93,35.94,4600.0,35.93,35.98,35.93,35.94,4600.0
2011-10-19 13:30:00,35.94,35.96,35.81,35.87,16600.0,35.94,35.96,35.81,35.87,16600.0
2011-10-19 13:35:00,35.87,35.87,35.79,35.8,1200.0,35.87,35.87,35.79,35.8,1200.0
2011-10-19 13:40:00,35.78,35.78,35.67,35.74,8400.0,35.78,35.78,35.67,35.74,8400.0
2011-10-19 13:45:00,35.76,35.76,35.72,35.76,2200.0,35.76,35.76,35.72,35.76,2200.0
2011-10-19 13:50:00,35.76,35.79,35.73,35.79,1600.0,35.76,35.79,35.73,35.79,1600.0
2011-10-19 13:55:00,35.76,35.77,35.74,35.77,1200.0,35.76,35.77,35.74,35.77,1200.0
2011-10-19 14:00:00,35.78,35.81,35.71,35.74,3000.0,35.78,35.81,35.71,35.74,3000.0
2011-10-19 14:05:00,35.64,35.66,35.55,35.65,7200.0,35.64,35.66,35.55,35.65,7200.0
2011-10-19 14:10:00,35.65,35.68,35.63,35.65,4000.0,35.65,35.68,35.63,35.65,4000.0
2011-10-19 14:15:00,35.63,35.7,35.6,35.67,6600.0,35.63,35.7,35.6,35.67,6600.0
2011-10-19 14:20:00,35.64,35.68,35.59,35.59,8800.0,35.64,35.68,35.59,35.59,8800.0
2011-10-19 14:25:00,35.58,35.58,35.41,35.42,15000.0,35.58,35.58,35.41,35.42,15000.0
2011-10-19 14:30:00,35.41,35.41,35.29,35.34,4200.0,35.41,35.41,35.29,35.34,4200.0
2011-10-19 14:35:00,35.37,35.43,35.36,35.39,3600.0,35.37,35.43,35.36,35.39,3600.0
2011-10-19 14:40:00,35.39,35.41,35.35,35.36,3600.0,35.39,35.41,35.35,35.36,3600.0
2011-10-19 14:45:00,35.38,35.52,35.38,35.51,3800.0,35.38,35.52,35.38,35.51,3800.0
2011-10-19 14:50:00,35.49,35.5,35.44,35.47,11400.0,35.49,35.5,35.44,35.47,11400.0
2011-10-19 14:55:00,35.48,35.5,35.43,35.45,11200.0,35.48,35.5,35.43,35.45,11200.0
2011-10-19 15:00:00,35.49,35.51,35.42,35.45,12000.0,35.49,35.51,35.42,35.45,12000.0
2011-10-19 15:05:00,35.45,35.49,35.38,35.49,11800.0,35.45,35.49,35.38,35.49,11800.0
2011-10-19 15:10:00,35.42,35.51,35.42,35.51,6400.0,35.42,35.51,35.42,35.51,6400.0
2011-10-19 15:15:00,35.5,35.57,35.48,35.52,15200.0,35.5,35.57,35.48,35.52,15200.0
2011-10-19 15:20:00,35.52,35.56,35.49,35.53,16600.0,35.52,35.56,35.49,35.53,16600.0
2011-10-19 15:25:00,35.53,35.56,35.49,35.51,24000.0,35.53,35.56,35.49,35.51,24000.0
2011-10-19 15:30:00,35.51,35.62,35.51,35.62,75400.0,35.51,35.62,35.51,35.62,75400.0
2011-10-19 15:35:00,35.6,35.63,35.5,35.52,27400.0,35.6,35.63,35.5,35.52,27400.0
2011-10-19 15:40:00,35.52,35.57,35.42,35.57,25000.0,35.52,35.57,35.42,35.57,25000.0
2011-10-19 15:45:00,35.52,35.63,35.48,35.6,11400.0,35.52,35.63,35.48,35.6,11400.0
2011-10-19 15:50:00,35.61,35.61,35.51,35.6,22800.0,35.61,35.61,35.51,35.6,22800.0
2011-10-19 15:55:00,35.6,35.62,35.5,35.58,35800.0,35.6,35.62,35.5,35.58,35800.0
2011-10-20 09:30:00,35.65,35.69,35.32,35.63,7600.0,35.65,35.69,35.32,35.63,7600.0
2011-10-20 09:35:00,35.67,35.71,35.6,35.6,5400.0,35.67,35.71,35.6,35.6,5400.0
2011-10-20 09:40:00,35.6,35.67,35.56,35.67,9200.0,35.6,35.67,35.56,35.67,9200.0
2011-10-20 09:45:00,35.63,35.68,35.6,35.6,9800.0,35.63,35.68,35.6,35.6,9800.0
2011-10-20 09:50:00,35.61,35.61,35.4,35.42,14000.0,35.61,35.61,35.4,35.42,14000.0
2011-10-20 09:55:00,35.43,35.6,35.41,35.59,14800.0,35.43,35.6,35.41,35.59,14800.0
2011-10-20 10:00:00,35.62,35.68,35.5,35.52,8200.0,35.62,35.68,35.5,35.52,8200.0
2011-10-20 10:05:00,35.52,35.61,35.49,35.61,6400.0,35.52,35.61,35.49,35.61,6400.0
2011-10-20 10:10:00,35.64,35.82,35.64,35.77,18200.0,35.64,35.82,35.64,35.77,18200.0
2011-10-20 10:15:00,35.75,35.75,35.62,35.74,7000.0,35.75,35.75,35.62,35.74,7000.0
2011-10-20 10:20:00,35.73,35.79,35.69,35.72,7200.0,35.73,35.79,35.69,35.72,7200.0
2011-10-20 10:25:00,35.72,35.76,35.7,35.75,8800.0,35.72,35.76,35.7,35.75,8800.0
2011-10-20 10:30:00,35.72,35.76,35.57,35.62,17000.0,35.72,35.76,35.57,35.62,17000.0
2011-10-20 10:35:00,35.61,35.65,35.59,35.65,5400.0,35.61,35.65,35.59,35.65,5400.0
2011-10-20 10:40:00,35.65,35.75,35.65,35.75,8200.0,35.65,35.75,35.65,35.75,8200.0
2011-10-20 10:45:00,35.74,35.76,35.68,35.7,14200.0,35.74,35.76,35.68,35.7,14200.0
2011-10-20 10:50:00,35.68,35.74,35.67,35.72,10000.0,35.68,35.74,35.67,35.72,10000.0
2011-10-20 10:55:00,35.73,35.73,35.65,35.65,6800.0,35.73,35.73,35.65,35.65,6800.0
2011-10-20 11:00:00,35.61,35.61,35.5,35.54,23600.0,35.61,35.61,35.5,35.54,23600.0
2011-10-20 11:05:00,35.5,35.62,35.5,35.62,11400.0,35.5,35.62,35.5,35.62,11400.0
2011-10-20 11:10:00,35.59,35.62,35.55,35.61,12400.0,35.59,35.62,35.55,35.61,12400.0
2011-10-20 11:15:00,35.59,35.59,35.52,35.52,12000.0,35.59,35.59,35.52,35.52,12000.0
2011-10-20 11:20:00,35.52,35.62,35.52,35.62,7400.0,35.52,35.62,35.52,35.62,7400.0
2011-10-20 11:25:00,35.6,35.66,35.6,35.62,6600.0,35.6,35.66,35.6,35.62,6600.0
2011-10-20 11:30:00,35.63,35.63,35.6,35.63,9000.0,35.63,35.63,35.6,35.63,9000.0
2011-10-20 11:35:00,35.69,35.74,35.66,35.69,7400.0,35.69,35.74,35.66,35.69,7400.0
2011-10-20 11:40:00,35.69,35.75,35.67,35.67,3800.0,35.69,35.75,35.67,35.67,3800.0
2011-10-20 11:45:00,35.66,35.73,35.63,35.65,11400.0,35.66,35.73,35.63,35.65,11400.0
2011-10-20 11:50:00,35.71,35.71,35.62,35.67,9600.0,35.71,35.71,35.62,35.67,9600.0
2011-10-20 11:55:00,35.66,35.68,35.61,35.67,19200.0,35.66,35.68,35.61,35.67,19200.0
2011-10-20 12:00:00,35.65,35.68,35.62,35.63,9600.0,35.65,35.68,35.62,35.63,9600.0
2011-10-20 12:05:00,35.62,35.66,35.57,35.57,11200.0,35.62,35.66,35.57,35.57,11200.0
2011-10-20 12:10:00,35.54,35.55,35.5,35.51,8800.0,35.54,35.55,35.5,35.51,8800.0
2011-10-20 12:15:00,35.52,35.52,35.41,35.41,9600.0,35.52,35.52,35.41,35.41,9600.0
2011-10-20 12:20:00,35.41,35.45,35.41,35.45,5800.0,35.41,35.45,35.41,35.45,5800.0
2011-10-20 12:25:00,35.42,35.51,35.42,35.49,6200.0,35.42,35.51,35.42,35.49,6200.0
2011-10-20 12:30:00,35.49,35.61,35.49,35.59,18200.0,35.49,35.61,35.49,35.59,18200.0
2011-10-20 12:35:00,35.58,35.6,35.51,35.51,7600.0,35.58,35.6,35.51,35.51,7600.0
2011-10-20 12:40:00,35.49,35.52,35.46,35.46,7200.0,35.49,35.52,35.46,35.46,7200.0
2011-10-20 12:45:00,35.46,35.52,35.46,35.51,19200.0,35.46,35.52,35.46,35.51,19200.0
2011-10-20 12:50:00,35.52,35.54,35.49,35.53,16000.0,35.52,35.54,35.49,35.53,16000.0
2011-10-20 12:55:00,35.54,35.67,35.54,35.67,4400.0,35.54,35.67,35.54,35.67,4400.0
2011-10-20 13:00:00,35.65,35.76,35.65,35.66,13400.0,35.65,35.76,35.65,35.66,13400.0
2011-10-20 13:05:00,35.67,35.77,35.65,35.65,6400.0,35.67,35.77,35.65,35.65,6400.0
2011-10-20 13:10:00,35.7,35.81,35.7,35.79,5600.0,35.7,35.81,35.7,35.79,5600.0
2011-10-20 13:15:00,35.79,35.9,35.79,35.88,8800.0,35.79,35.9,35.79,35.88,8800.0
2011-10-20 13:20:00,35.87,35.97,35.84,35.93,10800.0,35.87,35.97,35.84,35.93,10800.0
2011-10-20 13:25:00,35.9,35.97,35.81,35.83,10400.0,35.9,35.97,35.81,35.83,10400.0
2011-10-20 13:30:00,35.85,35.88,35.76,35.77,11000.0,35.85,35.88,35.76,35.77,11000.0
2011-10-20 13:35:00,35.78,35.81,35.77,35.78,9600.0,35.78,35.81,35.77,35.78,9600.0
2011-10-20 13:40:00,35.77,35.78,35.74,35.78,6000.0,35.77,35.78,35.74,35.78,6000.0
2011-10-20 13:45:00,35.78,35.89,35.77,35.88,15600.0,35.78,35.89,35.77,35.88,15600.0
2011-10-20 13:50:00,35.91,35.96,35.89,35.95,15200.0,35.91,35.96,35.89,35.95,15200.0
2011-10-20 13:55:00,35.98,35.99,35.92,35.98,15000.0,35.98,35.99,35.92,35.98,15000.0
2011-10-20 14:00:00,35.94,36.05,35.94,35.99,24400.0,35.94,36.05,35.94,35.99,24400.0
2011-10-20 14:05:00,35.99,36.04,35.99,36.01,18200.0,35.99,36.04,35.99,36.01,18200.0
2011-10-20 14:10:00,36.01,36.02,36.0,36.02,28200.0,36.01,36.02,36.0,36.02,28200.0
2011-10-20 14:15:00,36.02,36.08,35.99,36.04,36600.0,36.02,36.08,35.99,36.04,36600.0
2011-10-20 14:20:00,36.05,36.06,36.0,36.02,14000.0,36.05,36.06,36.0,36.02,14000.0
2011-10-20 14:25:00,36.04,36.07,36.0,36.0,13000.0,36.04,36.07,36.0,36.0,13000.0
2011-10-20 14:30:00,36.02,36.1,36.01,36.06,21200.0,36.02,36.1,36.01,36.06,21200.0
2011-10-20 14:35:00,36.06,36.16,36.05,36.13,15400.0,36.06,36.16,36.05,36.13,15400.0
2011-10-20 14:40:00,36.13,36.18,36.13,36.13,8600.0,36.13,36.18,36.13,36.13,8600.0
2011-10-20 14:45:00,36.13,36.2,36.1,36.18,12600.0,36.13,36.2,36.1,36.18,12600.0
2011-10-20 14:50:00,36.18,36.23,36.15,36.23,36000.0,36.18,36.23,36.15,36.23,36000.0
2011-10-20 14:55:00,36.2,36.24,36.2,36.22,29800.0,36.2,36.24,36.2,36.22,29800.0
2011-10-20 15:00:00,36.21,36.24,36.2,36.22,19000.0,36.21,36.24,36.2,36.22,19000.0
2011-10-20 15:05:00,36.22,36.23,36.17,36.21,26000.0,36.22,36.23,36.17,36.21,26000.0
2011-10-20 15:10:00,36.21,36.23,36.2,36.21,28000.0,36.21,36.23,36.2,36.21,28000.0
2011-10-20 15:15:00,36.2,36.2,36.07,36.1,15800.0,36.2,36.2,36.07,36.1,15800.0
2011-10-20 15:20:00,36.1,36.13,36.05,36.13,17200.0,36.1,36.13,36.05,36.13,17200.0
2011-10-20 15:25:00,36.13,36.14,36.08,36.12,33000.0,36.13,36.14,36.08,36.12,33000.0
2011-10-20 15:30:00,36.11,36.13,36.1,36.13,21400.0,36.11,36.13,36.1,36.13,21400.0
2011-10-20 15:35:00,36.13,36.16,36.1,36.13,31400.0,36.13,36.16,36.1,36.13,31400.0
2011-10-20 15:40:00,36.13,36.25,36.13,36.21,44800.0,36.13,36.25,36.13,36.21,44800.0
2011-10-20 15:45:00,36.21,36.33,36.21,36.29,57400.0,36.21,36.33,36.21,36.29,57400.0
2011-10-20 15:50:00,36.29,36.44,36.26,36.43,63800.0,36.29,36.44,36.26,36.43,63800.0
2011-10-20 15:55:00,36.43,36.49,36.41,36.47,95800.0,36.43,36.49,36.41,36.47,95800.0
2011-10-21 09:30:00,36.76,38.23,36.55,37.36,80400.0,36.76,38.23,36.55,37.36,80400.0
2011-10-21 09:35:00,37.36,37.9,36.87,36.88,53400.0,37.36,37.9,36.87,36.88,53400.0
2011-10-21 09:40:00,36.93,37.02,36.65,36.7,15600.0,36.93,37.02,36.65,36.7,15600.0
2011-10-21 09:45:00,36.66,36.69,35.82,35.87,94000.0,36.66,36.69,35.82,35.87,94000.0
2011-10-21 09:50:00,35.82,36.07,35.47,35.47,60000.0,35.82,36.07,35.47,35.47,60000.0
2011-10-21 09:55:00,35.47,35.97,35.1,35.94,96000.0,35.47,35.97,35.1,35.94,96000.0
2011-10-21 10:00:00,35.93,36.34,35.92,36.27,41800.0,35.93,36.34,35.92,36.27,41800.0
2011-10-21 10:05:00,36.34,36.5,36.28,36.33,55800.0,36.34,36.5,36.28,36.33,55800.0
2011-10-21 10:10:00,36.3,36.69,36.3,36.62,79000.0,36.3,36.69,36.3,36.62,79000.0
2011-10-21 10:15:00,36.72,36.75,36.56,36.58,54000.0,36.72,36.75,36.56,36.58,54000.0
2011-10-21 10:20:00,36.6,36.67,36.37,36.48,18600.0,36.6,36.67,36.37,36.48,18600.0
2011-10-21 10:25:00,36.49,36.57,36.4,36.48,34000.0,36.49,36.57,36.4,36.48,34000.0
2011-10-21 10:30:00,36.49,36.78,36.49,36.68,26400.0,36.49,36.78,36.49,36.68,26400.0
2011-10-21 10:35:00,36.7,36.71,36.59,36.6,12600.0,36.7,36.71,36.59,36.6,12600.0
2011-10-21 10:40:00,36.62,36.7,36.62,36.65,14200.0,36.62,36.7,36.62,36.65,14200.0
2011-10-21 10:45:00,36.64,36.7,36.6,36.7,12400.0,36.64,36.7,36.6,36.7,12400.0
2011-10-21 10:50:00,36.69,36.87,36.65,36.77,15800.0,36.69,36.87,36.65,36.77,15800.0
2011-10-21 10:55:00,36.81,36.83,36.75,36.79,11200.0,36.81,36.83,36.75,36.79,11200.0
2011-10-21 11:00:00,36.79,36.8,36.75,36.77,19000.0,36.79,36.8,36.75,36.77,19000.0
2011-10-21 11:05:00,36.77,36.88,36.75,36.85,43800.0,36.77,36.88,36.75,36.85,43800.0
2011-10-21 11:10:00,36.84,37.03,36.75,36.77,13800.0,36.84,37.03,36.75,36.77,13800.0
2011-10-21 11:15:00,36.78,36.81,36.76,36.8,12600.0,36.78,36.81,36.76,36.8,12600.0
2011-10-21 11:20:00,36.78,36.88,36.76,36.81,26800.0,36.78,36.88,36.76,36.81,26800.0
2011-10-21 11:25:00,36.81,36.87,36.79,36.82,15400.0,36.81,36.87,36.79,36.82,15400.0
2011-10-21 11:30:00,36.82,36.88,36.77,36.82,13000.0,36.82,36.88,36.77,36.82,13000.0
2011-10-21 11:35:00,36.81,36.83,36.8,36.82,4000.0,36.81,36.83,36.8,36.82,4000.0
2011-10-21 11:40:00,36.81,36.85,36.79,36.79,11600.0,36.81,36.85,36.79,36.79,11600.0
2011-10-21 11:45:00,36.8,36.81,36.77,36.8,16600.0,36.8,36.81,36.77,36.8,16600.0
2011-10-21 11:50:00,36.81,36.82,36.79,36.8,16400.0,36.81,36.82,36.79,36.8,16400.0
2011-10-21 11:55:00,36.81,36.82,36.52,36.6,42600.0,36.81,36.82,36.52,36.6,42600.0
2011-10-21 12:00:00,36.64,36.81,36.62,36.81,14400.0,36.64,36.81,36.62,36.81,14400.0
2011-10-21 12:05:00,36.8,36.85,36.76,36.84,12200.0,36.8,36.85,36.76,36.84,12200.0
2011-10-21 12:10:00,36.83,36.85,36.8,36.85,11400.0,36.83,36.85,36.8,36.85,11400.0
2011-10-21 12:15:00,36.87,36.87,36.82,36.84,16800.0,36.87,36.87,36.82,36.84,16800.0
2011-10-21 12:20:00,36.84,36.86,36.75,36.75,24000.0,36.84,36.86,36.75,36.75,24000.0
2011-10-21 12:25:00,36.76,36.76,36.69,36.69,13600.0,36.76,36.76,36.69,36.69,13600.0
2011-10-21 12:30:00,36.7,36.72,36.67,36.72,13400.0,36.7,36.72,36.67,36.72,13400.0
2011-10-21 12:35:00,36.72,36.72,36.63,36.72,20400.0,36.72,36.72,36.63,36.72,20400.0
2011-10-21 12:40:00,36.68,36.87,36.68,36.83,8600.0,36.68,36.87,36.68,36.83,8600.0
2011-10-21 12:45:00,36.83,36.83,36.81,36.82,4200.0,36.83,36.83,36.81,36.82,4200.0
2011-10-21 12:50:00,36.81,36.82,36.74,36.74,4000.0,36.81,36.82,36.74,36.74,4000.0
2011-10-21 12:55:00,36.72,36.73,36.63,36.63,45800.0,36.72,36.73,36.63,36.63,45800.0
2011-10-21 13:00:00,36.63,36.71,36.63,36.71,74000.0,36.63,36.71,36.63,36.71,74000.0
2011-10-21 13:05:00,36.7,36.88,36.69,36.79,11000.0,36.7,36.88,36.69,36.79,11000.0
2011-10-21 13:10:00,36.77,36.8,36.71,36.77,9800.0,36.77,36.8,36.71,36.77,9800.0
2011-10-21 13:15:00,36.78,36.8,36.73,36.75,111600.0,36.78,36.8,36.73,36.75,111600.0
2011-10-21 13:20:00,36.76,36.77,36.73,36.74,5800.0,36.76,36.77,36.73,36.74,5800.0
2011-10-21 13:25:00,36.71,36.73,36.68,36.7,14000.0,36.71,36.73,36.68,36.7,14000.0
2011-10-21 13:30:00,36.7,36.74,36.7,36.71,16800.0,36.7,36.74,36.7,36.71,16800.0
2011-10-21 13:35:00,36.7,36.7,36.64,36.65,4800.0,36.7,36.7,36.64,36.65,4800.0
2011-10-21 13:40:00,36.63,36.66,36.62,36.66,16400.0,36.63,36.66,36.62,36.66,16400.0
2011-10-21 13:45:00,36.68,36.73,36.66,36.66,4800.0,36.68,36.73,36.66,36.66,4800.0
2011-10-21 13:50:00,36.66,36.72,36.63,36.7,6800.0,36.66,36.72,36.63,36.7,6800.0
2011-10-21 13:55:00,36.7,36.7,36.63,36.65,7600.0,36.7,36.7,36.63,36.65,7600.0
2011-10-21 14:00:00,36.65,36.8,36.65,36.79,14000.0,36.65,36.8,36.65,36.79,14000.0
2011-10-21 14:05:00,36.78,36.8,36.76,36.77,8800.0,36.78,36.8,36.76,36.77,8800.0
2011-10-21 14:10:00,36.77,36.79,36.74,36.75,7000.0,36.77,36.79,36.74,36.75,7000.0
2011-10-21 14:15:00,36.76,36.76,36.67,36.7,7200.0,36.76,36.76,36.67,36.7,7200.0
2011-10-21 14:20:00,36.7,36.71,36.67,36.7,9800.0,36.7,36.71,36.67,36.7,9800.0
2011-10-21 14:25:00,36.71,36.73,36.7,36.73,12200.0,36.71,36.73,36.7,36.73,12200.0
2011-10-21 14:30:00,36.71,36.74,36.68,36.69,16200.0,36.71,36.74,36.68,36.69,16200.0
2011-10-21 14:35:00,36.69,36.77,36.69,36.77,70200.0,36.69,36.77,36.69,36.77,70200.0
2011-10-21 14:40:00,36.77,36.85,36.77,36.8,8600.0,36.77,36.85,36.77,36.8,8600.0
2011-10-21 14:45:00,36.81,36.82,36.74,36.75,16000.0,36.81,36.82,36.74,36.75,16000.0
2011-10-21 14:50:00,36.72,36.82,36.7,36.82,132000.0,36.72,36.82,36.7,36.82,132000.0
2011-10-21 14:55:00,36.81,36.81,36.67,36.68,12600.0,36.81,36.81,36.67,36.68,12600.0
2011-10-21 15:00:00,36.7,36.77,36.66,36.71,12000.0,36.7,36.77,36.66,36.71,12000.0
2011-10-21 15:05:00,36.71,36.74,36.68,36.71,10200.0,36.71,36.74,36.68,36.71,10200.0
2011-10-21 15:10:00,36.67,36.71,36.64,36.68,7200.0,36.67,36.71,36.64,36.68,7200.0
2011-10-21 15:15:00,36.67,36.69,36.6,36.6,9200.0,36.67,36.69,36.6,36.6,9200.0
2011-10-21 15:20:00,36.6,36.7,36.56,36.68,11600.0,36.6,36.7,36.56,36.68,11600.0
2011-10-21 15:25:00,36.69,36.69,36.61,36.62,10400.0,36.69,36.69,36.61,36.62,10400.0
2011-10-21 15:30:00,36.6,36.74,36.6,36.74,20600.0,36.6,36.74,36.6,36.74,20600.0
2011-10-21 15:35:00,36.74,36.76,36.63,36.63,14600.0,36.74,36.76,36.63,36.63,14600.0
2011-10-21 15:40:00,36.63,36.68,36.62,36.63,13000.0,36.63,36.68,36.62,36.63,13000.0
2011-10-21 15:45:00,36.65,36.71,36.63,36.69,14600.0,36.65,36.71,36.63,36.69,14600.0
2011-10-21 15:50:00,36.68,36.74,36.65,36.73,20200.0,36.68,36.74,36.65,36.73,20200.0
2011-10-21 15:55:00,36.71,36.95,36.66,36.83,116400.0,36.71,36.95,36.66,36.83,116400.0
2011-10-24 09:30:00,37.15,37.15,36.71,37.09,11000.0,37.15,37.15,36.71,37.09,11000.0
2011-10-24 09:35:00,37.12,37.16,37.05,37.11,10400.0,37.12,37.16,37.05,37.11,10400.0
2011-10-24 09:40:00,37.07,37.19,37.07,37.17,3200.0,37.07,37.19,37.07,37.17,3200.0
2011-10-24 09:45:00,37.2,37.27,37.13,37.24,4800.0,37.2,37.27,37.13,37.24,4800.0
2011-10-24 09:50:00,37.3,37.3,37.23,37.24,7400.0,37.3,37.3,37.23,37.24,7400.0
2011-10-24 09:55:00,37.2,37.23,37.16,37.18,3800.0,37.2,37.23,37.16,37.18,3800.0
2011-10-24 10:00:00,37.2,37.21,37.17,37.21,2600.0,37.2,37.21,37.17,37.21,2600.0
2011-10-24 10:05:00,37.21,37.29,37.21,37.29,4000.0,37.21,37.29,37.21,37.29,4000.0
2011-10-24 10:10:00,37.32,37.39,37.32,37.38,7200.0,37.32,37.39,37.32,37.38,7200.0
2011-10-24 10:15:00,37.41,37.47,37.41,37.47,5400.0,37.41,37.47,37.41,37.47,5400.0
2011-10-24 10:20:00,37.46,37.47,37.43,37.47,2000.0,37.46,37.47,37.43,37.47,2000.0
2011-10-24 10:25:00,37.44,37.5,37.42,37.47,14400.0,37.44,37.5,37.42,37.47,14400.0
2011-10-24 10:30:00,37.49,37.5,37.48,37.5,7000.0,37.49,37.5,37.48,37.5,7000.0
2011-10-24 10:35:00,37.5,37.5,37.48,37.48,8600.0,37.5,37.5,37.48,37.48,8600.0
2011-10-24 10:40:00,37.49,37.51,37.49,37.51,28000.0,37.49,37.51,37.49,37.51,28000.0
2011-10-24 10:45:00,37.5,37.51,37.49,37.49,27400.0,37.5,37.51,37.49,37.49,27400.0
2011-10-24 10:50:00,37.52,37.52,37.47,37.49,8000.0,37.52,37.52,37.47,37.49,8000.0
2011-10-24 10:55:00,37.5,37.5,37.47,37.49,3000.0,37.5,37.5,37.47,37.49,3000.0
2011-10-24 11:00:00,37.49,37.51,37.49,37.49,7600.0,37.49,37.51,37.49,37.49,7600.0
2011-10-24 11:05:00,37.49,37.51,37.49,37.5,4600.0,37.49,37.51,37.49,37.5,4600.0
2011-10-24 11:10:00,37.48,37.49,37.46,37.46,3200.0,37.48,37.49,37.46,37.46,3200.0
2011-10-24 11:15:00,37.49,37.51,37.49,37.5,4600.0,37.49,37.51,37.49,37.5,4600.0
2011-10-24 11:20:00,37.5,37.51,37.49,37.51,5800.0,37.5,37.51,37.49,37.51,5800.0
2011-10-24 11:25:00,37.51,37.51,37.43,37.48,8000.0,37.51,37.51,37.43,37.48,8000.0
2011-10-24 11:30:00,37.48,37.52,37.48,37.51,9800.0,37.48,37.52,37.48,37.51,9800.0
2011-10-24 11:35:00,37.5,37.52,37.48,37.5,10800.0,37.5,37.52,37.48,37.5,10800.0
2011-10-24 11:40:00,37.5,37.59,37.49,37.57,7000.0,37.5,37.59,37.49,37.57,7000.0
2011-10-24 11:45:00,37.6,37.63,37.58,37.59,10000.0,37.6,37.63,37.58,37.59,10000.0
2011-10-24 11:50:00,37.6,37.65,37.6,37.62,2600.0,37.6,37.65,37.6,37.62,2600.0
2011-10-24 11:55:00,37.62,37.62,37.58,37.6,8400.0,37.62,37.62,37.58,37.6,8400.0
2011-10-24 12:00:00,37.6,37.61,37.6,37.61,3200.0,37.6,37.61,37.6,37.61,3200.0
2011-10-24 12:05:00,37.6,37.6,37.59,37.59,3200.0,37.6,37.6,37.59,37.59,3200.0
2011-10-24 12:10:00,37.59,37.63,37.59,37.63,2000.0,37.59,37.63,37.59,37.63,2000.0
2011-10-24 12:15:00,37.63,37.66,37.63,37.64,5000.0,37.63,37.66,37.63,37.64,5000.0
2011-10-24 12:20:00,37.62,37.62,37.6,37.6,1800.0,37.62,37.62,37.6,37.6,1800.0
2011-10-24 12:25:00,37.6,37.6,37.59,37.6,3000.0,37.6,37.6,37.59,37.6,3000.0
2011-10-24 12:30:00,37.6,37.6,37.55,37.55,4000.0,37.6,37.6,37.55,37.55,4000.0
2011-10-24 12:35:00,37.55,37.55,37.53,37.55,3600.0,37.55,37.55,37.53,37.55,3600.0
2011-10-24 12:40:00,37.55,37.57,37.55,37.55,3800.0,37.55,37.57,37.55,37.55,3800.0
2011-10-24 12:45:00,37.56,37.59,37.56,37.56,4400.0,37.56,37.59,37.56,37.56,4400.0
2011-10-24 12:50:00,37.57,37.57,37.54,37.55,4800.0,37.57,37.57,37.54,37.55,4800.0
2011-10-24 12:55:00,37.55,37.56,37.52,37.52,4000.0,37.55,37.56,37.52,37.52,4000.0
2011-10-24 13:00:00,37.52,37.54,37.51,37.51,3200.0,37.52,37.54,37.51,37.51,3200.0
2011-10-24 13:05:00,37.51,37.54,37.49,37.51,3800.0,37.51,37.54,37.49,37.51,3800.0
2011-10-24 13:10:00,37.52,37.57,37.52,37.57,4000.0,37.52,37.57,37.52,37.57,4000.0
2011-10-24 13:15:00,37.56,37.57,37.55,37.56,5000.0,37.56,37.57,37.55,37.56,5000.0
2011-10-24 13:20:00,37.55,37.55,37.52,37.53,5800.0,37.55,37.55,37.52,37.53,5800.0
2011-10-24 13:25:00,37.54,37.54,37.5,37.5,9400.0,37.54,37.54,37.5,37.5,9400.0
2011-10-24 13:30:00,37.49,37.52,37.49,37.5,5200.0,37.49,37.52,37.49,37.5,5200.0
2011-10-24 13:35:00,37.51,37.51,37.49,37.5,3800.0,37.51,37.51,37.49,37.5,3800.0
2011-10-24 13:40:00,37.49,37.57,37.48,37.54,7200.0,37.49,37.57,37.48,37.54,7200.0
2011-10-24 13:45:00,37.56,37.66,37.54,37.65,11000.0,37.56,37.66,37.54,37.65,11000.0
2011-10-24 13:50:00,37.65,37.65,37.55,37.56,33400.0,37.65,37.65,37.55,37.56,33400.0
2011-10-24 13:55:00,37.56,37.57,37.52,37.52,4400.0,37.56,37.57,37.52,37.52,4400.0
2011-10-24 14:00:00,37.52,37.53,37.52,37.53,5200.0,37.52,37.53,37.52,37.53,5200.0
2011-10-24 14:05:00,37.53,37.59,37.51,37.58,7000.0,37.53,37.59,37.51,37.58,7000.0
2011-10-24 14:10:00,37.57,37.57,37.52,37.52,3000.0,37.57,37.57,37.52,37.52,3000.0
2011-10-24 14:15:00,37.54,37.54,37.5,37.5,10400.0,37.54,37.54,37.5,37.5,10400.0
2011-10-24 14:20:00,37.51,37.6,37.51,37.6,4800.0,37.51,37.6,37.51,37.6,4800.0
2011-10-24 14:25:00,37.61,37.65,37.59,37.65,4600.0,37.61,37.65,37.59,37.65,4600.0
2011-10-24 14:30:00,37.63,37.63,37.58,37.58,5200.0,37.63,37.63,37.58,37.58,5200.0
2011-10-24 14:35:00,37.57,37.63,37.57,37.63,8200.0,37.57,37.63,37.57,37.63,8200.0
2011-10-24 14:40:00,37.63,37.66,37.61,37.65,5400.0,37.63,37.66,37.61,37.65,5400.0
2011-10-24 14:45:00,37.66,37.68,37.63,37.64,24800.0,37.66,37.68,37.63,37.64,24800.0
2011-10-24 14:50:00,37.64,37.65,37.63,37.63,12800.0,37.64,37.65,37.63,37.63,12800.0
2011-10-24 14:55:00,37.64,37.71,37.64,37.71,9400.0,37.64,37.71,37.64,37.71,9400.0
2011-10-24 15:00:00,37.72,37.74,37.72,37.73,5400.0,37.72,37.74,37.72,37.73,5400.0
2011-10-24 15:05:00,37.73,37.74,37.71,37.71,6000.0,37.73,37.74,37.71,37.71,6000.0
2011-10-24 15:10:00,37.71,37.71,37.65,37.65,7000.0,37.71,37.71,37.65,37.65,7000.0
2011-10-24 15:15:00,37.64,37.66,37.61,37.66,8400.0,37.64,37.66,37.61,37.66,8400.0
2011-10-24 15:20:00,37.67,37.68,37.63,37.63,11000.0,37.67,37.68,37.63,37.63,11000.0
2011-10-24 15:25:00,37.65,37.65,37.53,37.53,7400.0,37.65,37.65,37.53,37.53,7400.0
2011-10-24 15:30:00,37.55,37.57,37.52,37.56,14000.0,37.55,37.57,37.52,37.56,14000.0
2011-10-24 15:35:00,37.55,37.61,37.55,37.59,7000.0,37.55,37.61,37.55,37.59,7000.0
2011-10-24 15:40:00,37.58,37.58,37.55,37.56,16000.0,37.58,37.58,37.55,37.56,16000.0
2011-10-24 15:45:00,37.55,37.55,37.47,37.48,11000.0,37.55,37.55,37.47,37.48,11000.0
2011-10-24 15:50:00,37.48,37.52,37.47,37.52,23800.0,37.48,37.52,37.47,37.52,23800.0
2011-10-24 15:55:00,37.52,37.63,37.51,37.63,39200.0,37.52,37.63,37.51,37.63,39200.0
2011-10-25 09:30:00,37.39,37.4,37.13,37.25,10800.0,37.39,37.4,37.13,37.25,10800.0
2011-10-25 09:35:00,37.2,37.3,37.08,37.3,5400.0,37.2,37.3,37.08,37.3,5400.0
2011-10-25 09:40:00,37.31,37.38,37.2,37.38,37800.0,37.31,37.38,37.2,37.38,37800.0
2011-10-25 09:45:00,37.35,37.58,37.35,37.56,17200.0,37.35,37.58,37.35,37.56,17200.0
2011-10-25 09:50:00,37.59,37.63,37.53,37.63,8800.0,37.59,37.63,37.53,37.63,8800.0
2011-10-25 09:55:00,37.6,37.68,37.58,37.62,5400.0,37.6,37.68,37.58,37.62,5400.0
2011-10-25 10:00:00,37.58,37.62,37.37,37.46,18000.0,37.58,37.62,37.37,37.46,18000.0
2011-10-25 10:05:00,37.46,37.48,37.34,37.48,12600.0,37.46,37.48,37.34,37.48,12600.0
2011-10-25 10:10:00,37.52,37.52,37.49,37.5,2400.0,37.52,37.52,37.49,37.5,2400.0
2011-10-25 10:15:00,37.48,37.6,37.45,37.47,12000.0,37.48,37.6,37.45,37.47,12000.0
2011-10-25 10:20:00,37.45,37.49,37.44,37.48,13000.0,37.45,37.49,37.44,37.48,13000.0
2011-10-25 10:25:00,37.48,37.54,37.48,37.54,2800.0,37.48,37.54,37.48,37.54,2800.0
2011-10-25 10:30:00,37.54,37.62,37.47,37.62,5200.0,37.54,37.62,37.47,37.62,5200.0
2011-10-25 10:35:00,37.6,37.67,37.6,37.66,800.0,37.6,37.67,37.6,37.66,800.0
2011-10-25 10:40:00,37.66,37.67,37.63,37.67,2400.0,37.66,37.67,37.63,37.67,2400.0
2011-10-25 10:45:00,37.65,37.67,37.6,37.65,2800.0,37.65,37.67,37.6,37.65,2800.0
2011-10-25 10:50:00,37.65,37.65,37.52,37.57,2400.0,37.65,37.65,37.52,37.57,2400.0
2011-10-25 10:55:00,37.54,37.54,37.49,37.49,3200.0,37.54,37.54,37.49,37.49,3200.0
2011-10-25 11:00:00,37.49,37.5,37.46,37.46,5600.0,37.49,37.5,37.46,37.46,5600.0
2011-10-25 11:05:00,37.43,37.43,37.37,37.42,4400.0,37.43,37.43,37.37,37.42,4400.0
2011-10-25 11:10:00,37.42,37.49,37.4,37.49,5200.0,37.42,37.49,37.4,37.49,5200.0
2011-10-25 11:15:00,37.51,37.51,37.47,37.47,4000.0,37.51,37.51,37.47,37.47,4000.0
2011-10-25 11:20:00,37.46,37.46,37.45,37.46,3200.0,37.46,37.46,37.45,37.46,3200.0
2011-10-25 11:25:00,37.47,37.49,37.44,37.48,8200.0,37.47,37.49,37.44,37.48,8200.0
2011-10-25 11:30:00,37.47,37.48,37.46,37.46,4000.0,37.47,37.48,37.46,37.46,4000.0
2011-10-25 11:35:00,37.46,37.49,37.44,37.44,4600.0,37.46,37.49,37.44,37.44,4600.0
2011-10-25 11:40:00,37.45,37.45,37.41,37.44,5200.0,37.45,37.45,37.41,37.44,5200.0
2011-10-25 11:45:00,37.4,37.43,37.38,37.43,3000.0,37.4,37.43,37.38,37.43,3000.0
2011-10-25 11:50:00,37.44,37.48,37.43,37.48,2600.0,37.44,37.48,37.43,37.48,2600.0
2011-10-25 11:55:00,37.45,37.48,37.45,37.45,3600.0,37.45,37.48,37.45,37.45,3600.0
2011-10-25 12:00:00,37.45,37.46,37.41,37.43,3400.0,37.45,37.46,37.41,37.43,3400.0
2011-10-25 12:05:00,37.43,37.52,37.38,37.46,10200.0,37.43,37.52,37.38,37.46,10200.0
2011-10-25 12:10:00,37.43,37.46,37.43,37.46,1600.0,37.43,37.46,37.43,37.46,1600.0
2011-10-25 12:15:00,37.46,37.49,37.43,37.47,5400.0,37.46,37.49,37.43,37.47,5400.0
2011-10-25 12:20:00,37.47,37.48,37.43,37.43,3400.0,37.47,37.48,37.43,37.43,3400.0
2011-10-25 12:25:00,37.42,37.46,37.41,37.46,5400.0,37.42,37.46,37.41,37.46,5400.0
2011-10-25 12:30:00,37.45,37.47,37.4,37.4,4600.0,37.45,37.47,37.4,37.4,4600.0
2011-10-25 12:35:00,37.41,37.42,37.41,37.41,1200.0,37.41,37.42,37.41,37.41,1200.0
2011-10-25 12:40:00,37.43,37.45,37.38,37.38,7000.0,37.43,37.45,37.38,37.38,7000.0
2011-10-25 12:45:00,37.38,37.38,37.32,37.32,3200.0,37.38,37.38,37.32,37.32,3200.0
2011-10-25 12:50:00,37.3,37.31,37.3,37.31,1800.0,37.3,37.31,37.3,37.31,1800.0
2011-10-25 12:55:00,37.3,37.3,37.25,37.25,3000.0,37.3,37.3,37.25,37.25,3000.0
2011-10-25 13:00:00,37.25,37.28,37.25,37.27,4400.0,37.25,37.28,37.25,37.27,4400.0
2011-10-25 13:05:00,37.27,37.29,37.26,37.29,5200.0,37.27,37.29,37.26,37.29,5200.0
2011-10-25 13:10:00,37.29,37.29,37.24,37.24,5600.0,37.29,37.29,37.24,37.24,5600.0
2011-10-25 13:15:00,37.24,37.25,37.23,37.25,8200.0,37.24,37.25,37.23,37.25,8200.0
2011-10-25 13:20:00,37.25,37.28,37.22,37.22,5800.0,37.25,37.28,37.22,37.22,5800.0
2011-10-25 13:25:00,37.22,37.22,37.21,37.21,2400.0,37.22,37.22,37.21,37.21,2400.0
2011-10-25 13:30:00,37.2,37.2,37.18,37.19,6200.0,37.2,37.2,37.18,37.19,6200.0
2011-10-25 13:35:00,37.19,37.21,37.18,37.2,4200.0,37.19,37.21,37.18,37.2,4200.0
2011-10-25 13:40:00,37.2,37.2,37.16,37.18,5400.0,37.2,37.2,37.16,37.18,5400.0
2011-10-25 13:45:00,37.17,37.19,37.16,37.16,4600.0,37.17,37.19,37.16,37.16,4600.0
2011-10-25 13:50:00,37.15,37.21,37.15,37.18,7400.0,37.15,37.21,37.15,37.18,7400.0
2011-10-25 13:55:00,37.18,37.19,37.14,37.16,4600.0,37.18,37.19,37.14,37.16,4600.0
2011-10-25 14:00:00,37.16,37.16,37.02,37.05,8800.0,37.16,37.16,37.02,37.05,8800.0
2011-10-25 14:05:00,37.05,37.07,37.0,37.06,7800.0,37.05,37.07,37.0,37.06,7800.0
2011-10-25 14:10:00,37.06,37.06,36.95,36.97,5800.0,37.06,37.06,36.95,36.97,5800.0
2011-10-25 14:15:00,36.94,36.94,36.77,36.8,30000.0,36.94,36.94,36.77,36.8,30000.0
2011-10-25 14:20:00,36.8,36.8,36.72,36.74,9400.0,36.8,36.8,36.72,36.74,9400.0
2011-10-25 14:25:00,36.73,36.74,36.63,36.64,17400.0,36.73,36.74,36.63,36.64,17400.0
2011-10-25 14:30:00,36.66,36.66,36.59,36.59,18800.0,36.66,36.66,36.59,36.59,18800.0
2011-10-25 14:35:00,36.6,36.6,36.52,36.52,29200.0,36.6,36.6,36.52,36.52,29200.0
2011-10-25 14:40:00,36.52,36.62,36.51,36.62,19200.0,36.52,36.62,36.51,36.62,19200.0
2011-10-25 14:45:00,36.65,36.66,36.62,36.62,9600.0,36.65,36.66,36.62,36.62,9600.0
2011-10-25 14:50:00,36.64,36.64,36.6,36.61,11400.0,36.64,36.64,36.6,36.61,11400.0
2011-10-25 14:55:00,36.61,36.68,36.6,36.68,10400.0,36.61,36.68,36.6,36.68,10400.0
2011-10-25 15:00:00,36.7,36.78,36.7,36.73,18600.0,36.7,36.78,36.7,36.73,18600.0
2011-10-25 15:05:00,36.73,36.74,36.66,36.66,17400.0,36.73,36.74,36.66,36.66,17400.0
2011-10-25 15:10:00,36.65,36.65,36.51,36.51,14800.0,36.65,36.65,36.51,36.51,14800.0
2011-10-25 15:15:00,36.53,36.53,36.38,36.43,35600.0,36.53,36.53,36.38,36.43,35600.0
2011-10-25 15:20:00,36.42,36.52,36.41,36.43,32800.0,36.42,36.52,36.41,36.43,32800.0
2011-10-25 15:25:00,36.43,36.52,36.43,36.49,21400.0,36.43,36.52,36.43,36.49,21400.0
2011-10-25 15:30:00,36.49,36.52,36.47,36.5,30600.0,36.49,36.52,36.47,36.5,30600.0
2011-10-25 15:35:00,36.51,36.53,36.5,36.53,23400.0,36.51,36.53,36.5,36.53,23400.0
2011-10-25 15:40:00,36.53,36.59,36.52,36.54,26800.0,36.53,36.59,36.52,36.54,26800.0
2011-10-25 15:45:00,36.53,36.54,36.48,36.49,28000.0,36.53,36.54,36.48,36.49,28000.0
2011-10-25 15:50:00,36.49,36.51,36.41,36.41,30600.0,36.49,36.51,36.41,36.41,30600.0
2011-10-25 15:55:00,36.38,36.38,36.27,36.36,38400.0,36.38,36.38,36.27,36.36,38400.0
2011-10-26 09:30:00,36.98,37.23,36.96,37.14,19200.0,36.98,37.23,36.96,37.14,19200.0
2011-10-26 09:35:00,37.14,37.14,36.96,36.96,6800.0,37.14,37.14,36.96,36.96,6800.0
2011-10-26 09:40:00,36.99,37.13,36.93,36.96,12200.0,36.99,37.13,36.93,36.96,12200.0
2011-10-26 09:45:00,36.91,36.91,36.71,36.71,7800.0,36.91,36.91,36.71,36.71,7800.0
2011-10-26 09:50:00,36.74,36.78,36.7,36.75,10600.0,36.74,36.78,36.7,36.75,10600.0
2011-10-26 09:55:00,36.8,36.82,36.62,36.68,16800.0,36.8,36.82,36.62,36.68,16800.0
2011-10-26 10:00:00,36.71,36.71,36.5,36.5,18200.0,36.71,36.71,36.5,36.5,18200.0
2011-10-26 10:05:00,36.5,36.5,36.41,36.42,6200.0,36.5,36.5,36.41,36.42,6200.0
2011-10-26 10:10:00,36.44,36.5,36.44,36.49,8800.0,36.44,36.5,36.44,36.49,8800.0
2011-10-26 10:15:00,36.47,36.51,36.4,36.5,4200.0,36.47,36.51,36.4,36.5,4200.0
2011-10-26 10:20:00,36.47,36.49,36.38,36.38,2400.0,36.47,36.49,36.38,36.38,2400.0
2011-10-26 10:25:00,36.38,36.49,36.38,36.49,4200.0,36.38,36.49,36.38,36.49,4200.0
2011-10-26 10:30:00,36.49,36.49,36.42,36.45,5200.0,36.49,36.49,36.42,36.45,5200.0
2011-10-26 10:35:00,36.45,36.5,36.45,36.5,3200.0,36.45,36.5,36.45,36.5,3200.0
2011-10-26 10:40:00,36.5,36.52,36.45,36.46,4200.0,36.5,36.52,36.45,36.46,4200.0
2011-10-26 10:45:00,36.43,36.43,36.18,36.18,4600.0,36.43,36.43,36.18,36.18,4600.0
2011-10-26 10:50:00,36.2,36.2,36.06,36.09,5200.0,36.2,36.2,36.06,36.09,5200.0
2011-10-26 10:55:00,36.06,36.06,36.03,36.05,2800.0,36.06,36.06,36.03,36.05,2800.0
2011-10-26 11:00:00,36.05,36.13,36.05,36.13,2000.0,36.05,36.13,36.05,36.13,2000.0
2011-10-26 11:05:00,36.19,36.21,36.1,36.1,3800.0,36.19,36.21,36.1,36.1,3800.0
2011-10-26 11:10:00,36.1,36.14,36.1,36.14,10200.0,36.1,36.14,36.1,36.14,10200.0
2011-10-26 11:15:00,36.13,36.19,36.13,36.19,2200.0,36.13,36.19,36.13,36.19,2200.0
2011-10-26 11:20:00,36.17,36.17,36.08,36.08,7800.0,36.17,36.17,36.08,36.08,7800.0
2011-10-26 11:25:00,36.1,36.15,36.06,36.15,7600.0,36.1,36.15,36.06,36.15,7600.0
2011-10-26 11:30:00,36.13,36.15,36.13,36.13,12200.0,36.13,36.15,36.13,36.13,12200.0
2011-10-26 11:35:00,36.13,36.13,36.12,36.12,1200.0,36.13,36.13,36.12,36.12,1200.0
2011-10-26 11:40:00,36.1,36.17,36.1,36.13,23200.0,36.1,36.17,36.1,36.13,23200.0
2011-10-26 11:45:00,36.12,36.14,36.12,36.12,1600.0,36.12,36.14,36.12,36.12,1600.0
2011-10-26 11:50:00,36.11,36.15,36.11,36.13,2000.0,36.11,36.15,36.11,36.13,2000.0
2011-10-26 11:55:00,36.15,36.18,36.13,36.13,7200.0,36.15,36.18,36.13,36.13,7200.0
2011-10-26 12:00:00,36.13,36.15,36.13,36.15,9800.0,36.13,36.15,36.13,36.15,9800.0
2011-10-26 12:05:00,36.15,36.19,36.1,36.11,9800.0,36.15,36.19,36.1,36.11,9800.0
2011-10-26 12:10:00,36.11,36.12,36.08,36.09,3600.0,36.11,36.12,36.08,36.09,3600.0
2011-10-26 12:15:00,36.09,36.15,36.09,36.11,4200.0,36.09,36.15,36.09,36.11,4200.0
2011-10-26 12:20:00,36.12,36.12,36.08,36.08,6400.0,36.12,36.12,36.08,36.08,6400.0
2011-10-26 12:25:00,36.09,36.15,36.09,36.15,11000.0,36.09,36.15,36.09,36.15,11000.0
2011-10-26 12:30:00,36.15,36.16,36.12,36.13,4000.0,36.15,36.16,36.12,36.13,4000.0
2011-10-26 12:35:00,36.12,36.15,36.11,36.15,4000.0,36.12,36.15,36.11,36.15,4000.0
2011-10-26 12:40:00,36.15,36.15,36.1,36.1,3000.0,36.15,36.15,36.1,36.1,3000.0
2011-10-26 12:45:00,36.1,36.13,36.1,36.13,2400.0,36.1,36.13,36.1,36.13,2400.0
2011-10-26 12:50:00,36.14,36.15,36.12,36.14,4000.0,36.14,36.15,36.12,36.14,4000.0
2011-10-26 12:55:00,36.13,36.15,36.11,36.11,6000.0,36.13,36.15,36.11,36.11,6000.0
2011-10-26 13:00:00,36.11,36.11,36.08,36.08,2800.0,36.11,36.11,36.08,36.08,2800.0
2011-10-26 13:05:00,36.08,36.08,36.02,36.02,3600.0,36.08,36.08,36.02,36.02,3600.0
2011-10-26 13:10:00,36.02,36.06,36.02,36.04,10000.0,36.02,36.06,36.02,36.04,10000.0
2011-10-26 13:15:00,36.06,36.06,36.02,36.03,6200.0,36.06,36.06,36.02,36.03,6200.0
2011-10-26 13:20:00,36.03,36.06,36.02,36.04,7400.0,36.03,36.06,36.02,36.04,7400.0
2011-10-26 13:25:00,36.04,36.05,36.02,36.05,5800.0,36.04,36.05,36.02,36.05,5800.0
2011-10-26 13:30:00,36.05,36.11,36.05,36.11,12600.0,36.05,36.11,36.05,36.11,12600.0
2011-10-26 13:35:00,36.11,36.17,36.11,36.17,31400.0,36.11,36.17,36.11,36.17,31400.0
2011-10-26 13:40:00,36.2,36.23,36.15,36.17,4800.0,36.2,36.23,36.15,36.17,4800.0
2011-10-26 13:45:00,36.13,36.23,36.13,36.17,7200.0,36.13,36.23,36.13,36.17,7200.0
2011-10-26 13:50:00,36.17,36.26,36.1,36.15,8600.0,36.17,36.26,36.1,36.15,8600.0
2011-10-26 13:55:00,36.15,36.21,36.12,36.19,6600.0,36.15,36.21,36.12,36.19,6600.0
2011-10-26 14:00:00,36.2,36.27,36.2,36.24,54600.0,36.2,36.27,36.2,36.24,54600.0
2011-10-26 14:05:00,36.24,36.35,36.22,36.32,8800.0,36.24,36.35,36.22,36.32,8800.0
2011-10-26 14:10:00,36.32,36.33,36.27,36.29,5800.0,36.32,36.33,36.27,36.29,5800.0
2011-10-26 14:15:00,36.29,36.29,36.24,36.24,4200.0,36.29,36.29,36.24,36.24,4200.0
2011-10-26 14:20:00,36.24,36.27,36.2,36.2,12600.0,36.24,36.27,36.2,36.2,12600.0
2011-10-26 14:25:00,36.2,36.2,36.17,36.17,23600.0,36.2,36.2,36.17,36.17,23600.0
2011-10-26 14:30:00,36.17,36.21,36.17,36.19,14200.0,36.17,36.21,36.17,36.19,14200.0
2011-10-26 14:35:00,36.19,36.21,36.17,36.2,8400.0,36.19,36.21,36.17,36.2,8400.0
2011-10-26 14:40:00,36.19,36.2,36.15,36.17,5600.0,36.19,36.2,36.15,36.17,5600.0
2011-10-26 14:45:00,36.2,36.2,36.17,36.2,5400.0,36.2,36.2,36.17,36.2,5400.0
2011-10-26 14:50:00,36.18,36.19,36.13,36.16,5000.0,36.18,36.19,36.13,36.16,5000.0
2011-10-26 14:55:00,36.15,36.17,36.12,36.17,4800.0,36.15,36.17,36.12,36.17,4800.0
2011-10-26 15:00:00,36.17,36.21,36.16,36.17,9800.0,36.17,36.21,36.16,36.17,9800.0
2011-10-26 15:05:00,36.17,36.21,36.15,36.2,3600.0,36.17,36.21,36.15,36.2,3600.0
2011-10-26 15:10:00,36.19,36.23,36.17,36.2,10000.0,36.19,36.23,36.17,36.2,10000.0
2011-10-26 15:15:00,36.2,36.2,36.16,36.16,8200.0,36.2,36.2,36.16,36.16,8200.0
2011-10-26 15:20:00,36.16,36.21,36.16,36.18,8200.0,36.16,36.21,36.16,36.18,8200.0
2011-10-26 15:25:00,36.18,36.22,36.16,36.21,7800.0,36.18,36.22,36.16,36.21,7800.0
2011-10-26 15:30:00,36.21,36.21,36.13,36.15,30600.0,36.21,36.21,36.13,36.15,30600.0
2011-10-26 15:35:00,36.15,36.17,36.12,36.16,12200.0,36.15,36.17,36.12,36.16,12200.0
2011-10-26 15:40:00,36.18,36.23,36.16,36.21,15600.0,36.18,36.23,36.16,36.21,15600.0
2011-10-26 15:45:00,36.21,36.22,36.0,36.01,20800.0,36.21,36.22,36.0,36.01,20800.0
2011-10-26 15:50:00,36.01,36.02,35.95,35.95,31000.0,36.01,36.02,35.95,35.95,31000.0
2011-10-26 15:55:00,35.95,35.95,35.85,35.92,46800.0,35.95,35.95,35.85,35.92,46800.0
2011-10-27 09:30:00,36.65,37.09,36.47,37.09,14600.0,36.65,37.09,36.47,37.09,14600.0
2011-10-27 09:35:00,37.07,37.07,36.93,36.93,3800.0,37.07,37.07,36.93,36.93,3800.0
2011-10-27 09:40:00,36.95,36.99,36.8,36.81,6200.0,36.95,36.99,36.8,36.81,6200.0
2011-10-27 09:45:00,36.76,36.77,36.47,36.55,21400.0,36.76,36.77,36.47,36.55,21400.0
2011-10-27 09:50:00,36.59,36.59,36.54,36.57,3800.0,36.59,36.59,36.54,36.57,3800.0
2011-10-27 09:55:00,36.54,36.57,36.46,36.46,11000.0,36.54,36.57,36.46,36.46,11000.0
2011-10-27 10:00:00,36.43,36.6,36.43,36.57,12600.0,36.43,36.6,36.43,36.57,12600.0
2011-10-27 10:05:00,36.57,36.57,36.4,36.42,10200.0,36.57,36.57,36.4,36.42,10200.0
2011-10-27 10:10:00,36.41,36.45,36.4,36.41,6400.0,36.41,36.45,36.4,36.41,6400.0
2011-10-27 10:15:00,36.4,36.58,36.4,36.57,11400.0,36.4,36.58,36.4,36.57,11400.0
2011-10-27 10:20:00,36.57,36.57,36.51,36.51,4200.0,36.57,36.57,36.51,36.51,4200.0
2011-10-27 10:25:00,36.52,36.55,36.47,36.51,5400.0,36.52,36.55,36.47,36.51,5400.0
2011-10-27 10:30:00,36.51,36.55,36.49,36.51,5600.0,36.51,36.55,36.49,36.51,5600.0
2011-10-27 10:35:00,36.54,36.54,36.48,36.48,3000.0,36.54,36.54,36.48,36.48,3000.0
2011-10-27 10:40:00,36.48,36.57,36.48,36.5,8400.0,36.48,36.57,36.48,36.5,8400.0
2011-10-27 10:45:00,36.52,36.53,36.51,36.51,1400.0,36.52,36.53,36.51,36.51,1400.0
2011-10-27 10:50:00,36.51,36.52,36.47,36.52,11000.0,36.51,36.52,36.47,36.52,11000.0
2011-10-27 10:55:00,36.52,36.57,36.52,36.53,2800.0,36.52,36.57,36.52,36.53,2800.0
2011-10-27 11:00:00,36.54,36.58,36.54,36.56,6200.0,36.54,36.58,36.54,36.56,6200.0
2011-10-27 11:05:00,36.59,36.62,36.58,36.58,6200.0,36.59,36.62,36.58,36.58,6200.0
2011-10-27 11:10:00,36.58,36.59,36.54,36.55,6000.0,36.58,36.59,36.54,36.55,6000.0
2011-10-27 11:15:00,36.55,36.58,36.51,36.52,4600.0,36.55,36.58,36.51,36.52,4600.0
2011-10-27 11:20:00,36.51,36.51,36.5,36.51,1200.0,36.51,36.51,36.5,36.51,1200.0
2011-10-27 11:25:00,36.51,36.56,36.51,36.56,4200.0,36.51,36.56,36.51,36.56,4200.0
2011-10-27 11:30:00,36.55,36.59,36.54,36.58,6200.0,36.55,36.59,36.54,36.58,6200.0
2011-10-27 11:35:00,36.56,36.63,36.56,36.62,2600.0,36.56,36.63,36.56,36.62,2600.0
2011-10-27 11:40:00,36.63,36.67,36.63,36.66,4400.0,36.63,36.67,36.63,36.66,4400.0
2011-10-27 11:45:00,36.65,36.72,36.65,36.7,4000.0,36.65,36.72,36.65,36.7,4000.0
2011-10-27 11:50:00,36.7,36.74,36.7,36.74,4000.0,36.7,36.74,36.7,36.74,4000.0
2011-10-27 11:55:00,36.73,36.85,36.72,36.84,4600.0,36.73,36.85,36.72,36.84,4600.0
2011-10-27 12:00:00,36.85,37.03,36.84,37.02,29800.0,36.85,37.03,36.84,37.02,29800.0
2011-10-27 12:05:00,37.04,37.07,37.01,37.02,22800.0,37.04,37.07,37.01,37.02,22800.0
2011-10-27 12:10:00,37.06,37.1,37.04,37.07,17600.0,37.06,37.1,37.04,37.07,17600.0
2011-10-27 12:15:00,37.07,37.1,37.07,37.1,19200.0,37.07,37.1,37.07,37.1,19200.0
2011-10-27 12:20:00,37.1,37.14,37.08,37.08,7600.0,37.1,37.14,37.08,37.08,7600.0
2011-10-27 12:25:00,37.08,37.09,37.05,37.05,2600.0,37.08,37.09,37.05,37.05,2600.0
2011-10-27 12:30:00,37.05,37.12,37.03,37.1,3400.0,37.05,37.12,37.03,37.1,3400.0
2011-10-27 12:35:00,37.07,37.07,37.05,37.05,2200.0,37.07,37.07,37.05,37.05,2200.0
2011-10-27 12:40:00,37.07,37.1,37.06,37.1,2600.0,37.07,37.1,37.06,37.1,2600.0
2011-10-27 12:45:00,37.1,37.11,37.07,37.08,6600.0,37.1,37.11,37.07,37.08,6600.0
2011-10-27 12:50:00,37.08,37.08,37.06,37.08,4400.0,37.08,37.08,37.06,37.08,4400.0
2011-10-27 12:55:00,37.07,37.1,37.07,37.1,4000.0,37.07,37.1,37.07,37.1,4000.0
2011-10-27 13:00:00,37.1,37.15,37.1,37.13,7600.0,37.1,37.15,37.1,37.13,7600.0
2011-10-27 13:05:00,37.13,37.16,37.13,37.16,4800.0,37.13,37.16,37.13,37.16,4800.0
2011-10-27 13:10:00,37.15,37.19,37.14,37.19,1400.0,37.15,37.19,37.14,37.19,1400.0
2011-10-27 13:15:00,37.21,37.4,37.21,37.31,51200.0,37.21,37.4,37.21,37.31,51200.0
2011-10-27 13:20:00,37.33,37.33,37.23,37.23,10400.0,37.33,37.33,37.23,37.23,10400.0
2011-10-27 13:25:00,37.23,37.23,36.99,37.05,69200.0,37.23,37.23,36.99,37.05,69200.0
2011-10-27 13:30:00,37.04,37.11,37.03,37.09,5800.0,37.04,37.11,37.03,37.09,5800.0
2011-10-27 13:35:00,37.09,37.13,37.09,37.13,2800.0,37.09,37.13,37.09,37.13,2800.0
2011-10-27 13:40:00,37.15,37.16,37.14,37.14,1800.0,37.15,37.16,37.14,37.14,1800.0
2011-10-27 13:45:00,37.17,37.19,37.17,37.19,2200.0,37.17,37.19,37.17,37.19,2200.0
2011-10-27 13:50:00,37.21,37.25,37.19,37.24,5000.0,37.21,37.25,37.19,37.24,5000.0
2011-10-27 13:55:00,37.25,37.25,37.18,37.18,4600.0,37.25,37.25,37.18,37.18,4600.0
2011-10-27 14:00:00,37.2,37.26,37.2,37.26,4400.0,37.2,37.26,37.2,37.26,4400.0
2011-10-27 14:05:00,37.26,37.29,37.24,37.24,2600.0,37.26,37.29,37.24,37.24,2600.0
2011-10-27 14:10:00,37.17,37.18,37.13,37.16,6400.0,37.17,37.18,37.13,37.16,6400.0
2011-10-27 14:15:00,37.15,37.15,37.08,37.13,5800.0,37.15,37.15,37.08,37.13,5800.0
2011-10-27 14:20:00,37.15,37.19,37.14,37.19,2600.0,37.15,37.19,37.14,37.19,2600.0
2011-10-27 14:25:00,37.19,37.24,37.18,37.23,7600.0,37.19,37.24,37.18,37.23,7600.0
2011-10-27 14:30:00,37.22,37.24,37.15,37.19,8000.0,37.22,37.24,37.15,37.19,8000.0
2011-10-27 14:35:00,37.19,37.26,37.18,37.26,4600.0,37.19,37.26,37.18,37.26,4600.0
2011-10-27 14:40:00,37.26,37.35,37.26,37.35,40200.0,37.26,37.35,37.26,37.35,40200.0
2011-10-27 14:45:00,37.35,37.38,37.33,37.33,6200.0,37.35,37.38,37.33,37.33,6200.0
2011-10-27 14:50:00,37.34,37.38,37.34,37.37,2400.0,37.34,37.38,37.34,37.37,2400.0
2011-10-27 14:55:00,37.37,37.37,37.28,37.29,9200.0,37.37,37.37,37.28,37.29,9200.0
2011-10-27 15:00:00,37.29,37.35,37.29,37.32,20400.0,37.29,37.35,37.29,37.32,20400.0
2011-10-27 15:05:00,37.34,37.37,37.34,37.37,5800.0,37.34,37.37,37.34,37.37,5800.0
2011-10-27 15:10:00,37.35,37.38,37.32,37.34,8800.0,37.35,37.38,37.32,37.34,8800.0
2011-10-27 15:15:00,37.34,37.35,37.32,37.33,15800.0,37.34,37.35,37.32,37.33,15800.0
2011-10-27 15:20:00,37.33,37.35,37.32,37.32,27000.0,37.33,37.35,37.32,37.32,27000.0
2011-10-27 15:25:00,37.32,37.35,37.32,37.32,8000.0,37.32,37.35,37.32,37.32,8000.0
2011-10-27 15:30:00,37.33,37.35,37.32,37.35,10000.0,37.33,37.35,37.32,37.35,10000.0
2011-10-27 15:35:00,37.35,37.37,37.32,37.32,17000.0,37.35,37.37,37.32,37.32,17000.0
2011-10-27 15:40:00,37.33,37.35,37.3,37.33,25800.0,37.33,37.35,37.3,37.33,25800.0
2011-10-27 15:45:00,37.33,37.33,37.19,37.22,24800.0,37.33,37.33,37.19,37.22,24800.0
2011-10-27 15:50:00,37.23,37.26,37.18,37.19,43200.0,37.23,37.26,37.18,37.19,43200.0
2011-10-27 15:55:00,37.19,37.2,36.99,37.0,137600.0,37.19,37.2,36.99,37.0,137600.0
2011-10-28 09:30:00,36.96,37.19,36.77,37.19,10400.0,36.96,37.19,36.77,37.19,10400.0
2011-10-28 09:35:00,37.24,37.42,37.24,37.42,2600.0,37.24,37.42,37.24,37.42,2600.0
2011-10-28 09:40:00,37.42,37.42,37.24,37.26,7000.0,37.42,37.42,37.24,37.26,7000.0
2011-10-28 09:45:00,37.23,37.24,37.16,37.16,5600.0,37.23,37.24,37.16,37.16,5600.0
2011-10-28 09:50:00,37.16,37.22,37.13,37.17,12400.0,37.16,37.22,37.13,37.17,12400.0
2011-10-28 09:55:00,37.17,37.23,37.0,37.16,25800.0,37.17,37.23,37.0,37.16,25800.0
2011-10-28 10:00:00,37.16,37.17,37.12,37.13,9000.0,37.16,37.17,37.12,37.13,9000.0
2011-10-28 10:05:00,37.02,37.13,37.02,37.07,5200.0,37.02,37.13,37.02,37.07,5200.0
2011-10-28 10:10:00,37.07,37.14,37.04,37.09,4000.0,37.07,37.14,37.04,37.09,4000.0
2011-10-28 10:15:00,37.07,37.1,37.06,37.09,3000.0,37.07,37.1,37.06,37.09,3000.0
2011-10-28 10:20:00,37.1,37.13,37.09,37.12,5400.0,37.1,37.13,37.09,37.12,5400.0
2011-10-28 10:25:00,37.12,37.12,37.07,37.08,3000.0,37.12,37.12,37.07,37.08,3000.0
2011-10-28 10:30:00,37.07,37.1,37.07,37.1,4800.0,37.07,37.1,37.07,37.1,4800.0
2011-10-28 10:35:00,37.1,37.1,37.05,37.08,2400.0,37.1,37.1,37.05,37.08,2400.0
2011-10-28 10:40:00,37.08,37.08,37.03,37.03,3200.0,37.08,37.08,37.03,37.03,3200.0
2011-10-28 10:45:00,36.97,37.01,36.94,36.97,2600.0,36.97,37.01,36.94,36.97,2600.0
2011-10-28 10:50:00,36.95,37.01,36.95,37.01,3800.0,36.95,37.01,36.95,37.01,3800.0
2011-10-28 10:55:00,37.01,37.01,36.99,37.01,3200.0,37.01,37.01,36.99,37.01,3200.0
2011-10-28 11:00:00,37.01,37.02,36.97,36.97,1800.0,37.01,37.02,36.97,36.97,1800.0
2011-10-28 11:05:00,37.02,37.03,36.98,37.02,3000.0,37.02,37.03,36.98,37.02,3000.0
2011-10-28 11:10:00,37.02,37.02,36.98,36.98,24000.0,37.02,37.02,36.98,36.98,24000.0
2011-10-28 11:15:00,37.0,37.01,36.98,37.0,2000.0,37.0,37.01,36.98,37.0,2000.0
2011-10-28 11:20:00,37.02,37.09,36.99,37.06,14000.0,37.02,37.09,36.99,37.06,14000.0
2011-10-28 11:25:00,37.06,37.07,37.01,37.01,5400.0,37.06,37.07,37.01,37.01,5400.0
2011-10-28 11:30:00,37.06,37.12,37.06,37.12,3000.0,37.06,37.12,37.06,37.12,3000.0
2011-10-28 11:35:00,37.12,37.15,37.12,37.13,8800.0,37.12,37.15,37.12,37.13,8800.0
2011-10-28 11:40:00,37.13,37.15,37.13,37.15,1000.0,37.13,37.15,37.13,37.15,1000.0
2011-10-28 11:45:00,37.14,37.14,37.12,37.12,25000.0,37.14,37.14,37.12,37.12,25000.0
2011-10-28 11:50:00,37.12,37.13,37.12,37.12,33400.0,37.12,37.13,37.12,37.12,33400.0
2011-10-28 11:55:00,37.11,37.13,37.1,37.13,2800.0,37.11,37.13,37.1,37.13,2800.0
2011-10-28 12:00:00,37.13,37.14,37.09,37.12,3400.0,37.13,37.14,37.09,37.12,3400.0
2011-10-28 12:05:00,37.12,37.14,37.12,37.14,2600.0,37.12,37.14,37.12,37.14,2600.0
2011-10-28 12:10:00,37.14,37.14,37.13,37.13,5400.0,37.14,37.14,37.13,37.13,5400.0
2011-10-28 12:15:00,37.13,37.14,37.12,37.13,3200.0,37.13,37.14,37.12,37.13,3200.0
2011-10-28 12:20:00,37.13,37.13,37.09,37.1,3800.0,37.13,37.13,37.09,37.1,3800.0
2011-10-28 12:25:00,37.1,37.1,37.06,37.1,3600.0,37.1,37.1,37.06,37.1,3600.0
2011-10-28 12:30:00,37.09,37.1,37.07,37.1,3200.0,37.09,37.1,37.07,37.1,3200.0
2011-10-28 12:35:00,37.11,37.13,37.11,37.13,1400.0,37.11,37.13,37.11,37.13,1400.0
2011-10-28 12:40:00,37.1,37.11,37.08,37.09,1600.0,37.1,37.11,37.08,37.09,1600.0
2011-10-28 12:45:00,37.1,37.12,37.09,37.1,3800.0,37.1,37.12,37.09,37.1,3800.0
2011-10-28 12:50:00,37.1,37.12,37.07,37.07,4600.0,37.1,37.12,37.07,37.07,4600.0
2011-10-28 12:55:00,37.08,37.16,37.08,37.16,3400.0,37.08,37.16,37.08,37.16,3400.0
2011-10-28 13:00:00,37.14,37.14,37.12,37.13,4600.0,37.14,37.14,37.12,37.13,4600.0
2011-10-28 13:05:00,37.1,37.11,37.06,37.07,2800.0,37.1,37.11,37.06,37.07,2800.0
2011-10-28 13:10:00,37.06,37.1,37.05,37.06,7000.0,37.06,37.1,37.05,37.06,7000.0
2011-10-28 13:15:00,37.06,37.1,37.06,37.09,1400.0,37.06,37.1,37.06,37.09,1400.0
2011-10-28 13:20:00,37.12,37.13,37.09,37.12,1800.0,37.12,37.13,37.09,37.12,1800.0
2011-10-28 13:25:00,37.13,37.13,37.1,37.1,2400.0,37.13,37.13,37.1,37.1,2400.0
2011-10-28 13:30:00,37.1,37.15,37.1,37.15,3600.0,37.1,37.15,37.1,37.15,3600.0
2011-10-28 13:35:00,37.15,37.15,37.13,37.13,6600.0,37.15,37.15,37.13,37.13,6600.0
2011-10-28 13:40:00,37.1,37.16,37.1,37.16,2800.0,37.1,37.16,37.1,37.16,2800.0
2011-10-28 13:45:00,37.15,37.17,37.14,37.16,3400.0,37.15,37.17,37.14,37.16,3400.0
2011-10-28 13:50:00,37.15,37.15,37.1,37.12,3000.0,37.15,37.15,37.1,37.12,3000.0
2011-10-28 13:55:00,37.13,37.13,37.08,37.08,3800.0,37.13,37.13,37.08,37.08,3800.0
2011-10-28 14:00:00,37.08,37.12,37.08,37.08,3000.0,37.08,37.12,37.08,37.08,3000.0
2011-10-28 14:05:00,37.12,37.12,37.02,37.06,4800.0,37.12,37.12,37.02,37.06,4800.0
2011-10-28 14:10:00,37.06,37.08,37.06,37.08,600.0,37.06,37.08,37.06,37.08,600.0
2011-10-28 14:15:00,37.08,37.08,36.99,37.02,3000.0,37.08,37.08,36.99,37.02,3000.0
2011-10-28 14:20:00,37.02,37.05,37.02,37.05,2600.0,37.02,37.05,37.02,37.05,2600.0
2011-10-28 14:25:00,37.03,37.05,37.0,37.05,39400.0,37.03,37.05,37.0,37.05,39400.0
2011-10-28 14:30:00,37.04,37.04,36.96,36.99,11400.0,37.04,37.04,36.96,36.99,11400.0
2011-10-28 14:35:00,36.97,36.97,36.93,36.93,5200.0,36.97,36.97,36.93,36.93,5200.0
2011-10-28 14:40:00,36.95,37.0,36.94,36.99,4000.0,36.95,37.0,36.94,36.99,4000.0
2011-10-28 14:45:00,36.99,37.02,36.98,37.01,2800.0,36.99,37.02,36.98,37.01,2800.0
2011-10-28 14:50:00,37.01,37.02,36.97,36.97,4600.0,37.01,37.02,36.97,36.97,4600.0
2011-10-28 14:55:00,36.98,36.99,36.96,36.96,3600.0,36.98,36.99,36.96,36.96,3600.0
2011-10-28 15:00:00,36.97,37.06,36.96,37.03,14400.0,36.97,37.06,36.96,37.03,14400.0
2011-10-28 15:05:00,37.03,37.04,36.99,37.04,12600.0,37.03,37.04,36.99,37.04,12600.0
2011-10-28 15:10:00,37.05,37.05,37.01,37.02,4800.0,37.05,37.05,37.01,37.02,4800.0
2011-10-28 15:15:00,37.02,37.02,36.96,36.99,8800.0,37.02,37.02,36.96,36.99,8800.0
2011-10-28 15:20:00,37.01,37.06,37.0,37.05,8200.0,37.01,37.06,37.0,37.05,8200.0
2011-10-28 15:25:00,37.05,37.07,37.02,37.03,40000.0,37.05,37.07,37.02,37.03,40000.0
2011-10-28 15:30:00,37.03,37.07,37.02,37.07,11400.0,37.03,37.07,37.02,37.07,11400.0
2011-10-28 15:35:00,37.07,37.07,37.0,37.04,77000.0,37.07,37.07,37.0,37.04,77000.0
2011-10-28 15:40:00,37.02,37.05,36.99,36.99,13000.0,37.02,37.05,36.99,36.99,13000.0
2011-10-28 15:45:00,36.99,37.02,36.95,37.02,11800.0,36.99,37.02,36.95,37.02,11800.0
2011-10-28 15:50:00,37.01,37.1,37.01,37.09,16600.0,37.01,37.1,37.01,37.09,16600.0
2011-10-28 15:55:00,37.07,37.08,37.0,37.02,24400.0,37.07,37.08,37.0,37.02,24400.0
2011-10-31 09:30:00,36.69,36.69,36.48,36.49,10600.0,36.69,36.69,36.48,36.49,10600.0
2011-10-31 09:35:00,36.39,36.44,36.37,36.37,2200.0,36.39,36.44,36.37,36.37,2200.0
2011-10-31 09:40:00,36.35,36.39,36.17,36.17,5000.0,36.35,36.39,36.17,36.17,5000.0
2011-10-31 09:45:00,36.17,36.17,36.05,36.09,7400.0,36.17,36.17,36.05,36.09,7400.0
2011-10-31 09:50:00,36.09,36.2,36.09,36.2,7200.0,36.09,36.2,36.09,36.2,7200.0
2011-10-31 09:55:00,36.26,36.33,36.26,36.33,2000.0,36.26,36.33,36.26,36.33,2000.0
2011-10-31 10:00:00,36.33,36.33,36.25,36.25,3400.0,36.33,36.33,36.25,36.25,3400.0
2011-10-31 10:05:00,36.29,36.37,36.29,36.37,5200.0,36.29,36.37,36.29,36.37,5200.0
2011-10-31 10:10:00,36.37,36.42,36.34,36.34,3800.0,36.37,36.42,36.34,36.34,3800.0
2011-10-31 10:15:00,36.4,36.42,36.36,36.38,3400.0,36.4,36.42,36.36,36.38,3400.0
2011-10-31 10:20:00,36.38,36.38,36.36,36.36,1200.0,36.38,36.38,36.36,36.36,1200.0
2011-10-31 10:25:00,36.37,36.38,36.37,36.38,1400.0,36.37,36.38,36.37,36.38,1400.0
2011-10-31 10:30:00,36.44,36.55,36.42,36.55,6000.0,36.44,36.55,36.42,36.55,6000.0
2011-10-31 10:35:00,36.53,36.62,36.52,36.57,6800.0,36.53,36.62,36.52,36.57,6800.0
2011-10-31 10:40:00,36.59,36.63,36.57,36.57,8400.0,36.59,36.63,36.57,36.57,8400.0
2011-10-31 10:45:00,36.56,36.56,36.47,36.49,5000.0,36.56,36.56,36.47,36.49,5000.0
2011-10-31 10:50:00,36.49,36.59,36.49,36.53,13600.0,36.49,36.59,36.49,36.53,13600.0
2011-10-31 10:55:00,36.52,36.58,36.52,36.57,3400.0,36.52,36.58,36.52,36.57,3400.0
2011-10-31 11:00:00,36.57,36.59,36.52,36.54,8600.0,36.57,36.59,36.52,36.54,8600.0
2011-10-31 11:05:00,36.54,36.56,36.52,36.52,4000.0,36.54,36.56,36.52,36.52,4000.0
2011-10-31 11:10:00,36.52,36.55,36.52,36.53,4400.0,36.52,36.55,36.52,36.53,4400.0
2011-10-31 11:15:00,36.54,36.54,36.48,36.48,3800.0,36.54,36.54,36.48,36.48,3800.0
2011-10-31 11:20:00,36.48,36.48,36.48,36.48,1600.0,36.48,36.48,36.48,36.48,1600.0
2011-10-31 11:25:00,36.5,36.52,36.5,36.52,2000.0,36.5,36.52,36.5,36.52,2000.0
2011-10-31 11:30:00,36.52,36.58,36.52,36.58,3200.0,36.52,36.58,36.52,36.58,3200.0
2011-10-31 11:35:00,36.62,36.62,36.58,36.58,1200.0,36.62,36.62,36.58,36.58,1200.0
2011-10-31 11:40:00,36.6,36.65,36.6,36.63,2400.0,36.6,36.65,36.6,36.63,2400.0
2011-10-31 11:45:00,36.64,36.65,36.62,36.63,7000.0,36.64,36.65,36.62,36.63,7000.0
2011-10-31 11:50:00,36.62,36.64,36.62,36.64,1600.0,36.62,36.64,36.62,36.64,1600.0
2011-10-31 11:55:00,36.67,36.67,36.63,36.63,2400.0,36.67,36.67,36.63,36.63,2400.0
2011-10-31 12:00:00,36.63,36.66,36.63,36.63,2600.0,36.63,36.66,36.63,36.63,2600.0
2011-10-31 12:05:00,36.59,36.66,36.59,36.63,2600.0,36.59,36.66,36.59,36.63,2600.0
2011-10-31 12:10:00,36.65,36.66,36.63,36.63,6000.0,36.65,36.66,36.63,36.63,6000.0
2011-10-31 12:15:00,36.62,36.63,36.6,36.6,4600.0,36.62,36.63,36.6,36.6,4600.0
2011-10-31 12:20:00,36.58,36.6,36.58,36.59,3000.0,36.58,36.6,36.58,36.59,3000.0
2011-10-31 12:25:00,36.59,36.59,36.54,36.54,1400.0,36.59,36.59,36.54,36.54,1400.0
2011-10-31 12:30:00,36.56,36.56,36.49,36.51,8800.0,36.56,36.56,36.49,36.51,8800.0
2011-10-31 12:35:00,36.52,36.56,36.49,36.56,5400.0,36.52,36.56,36.49,36.56,5400.0
2011-10-31 12:40:00,36.59,36.6,36.59,36.6,1800.0,36.59,36.6,36.59,36.6,1800.0
2011-10-31 12:45:00,36.59,36.63,36.59,36.63,1600.0,36.59,36.63,36.59,36.63,1600.0
2011-10-31 12:50:00,36.63,36.65,36.62,36.63,4000.0,36.63,36.65,36.62,36.63,4000.0
2011-10-31 12:55:00,36.64,36.69,36.64,36.69,2800.0,36.64,36.69,36.64,36.69,2800.0
2011-10-31 13:00:00,36.67,36.68,36.62,36.62,14400.0,36.67,36.68,36.62,36.62,14400.0
2011-10-31 13:05:00,36.62,36.65,36.56,36.57,12600.0,36.62,36.65,36.56,36.57,12600.0
2011-10-31 13:10:00,36.57,36.62,36.57,36.62,4000.0,36.57,36.62,36.57,36.62,4000.0
2011-10-31 13:15:00,36.6,36.65,36.6,36.65,2000.0,36.6,36.65,36.6,36.65,2000.0
2011-10-31 13:20:00,36.62,36.63,36.5,36.52,9000.0,36.62,36.63,36.5,36.52,9000.0
2011-10-31 13:25:00,36.52,36.52,36.48,36.5,13000.0,36.52,36.52,36.48,36.5,13000.0
2011-10-31 13:30:00,36.49,36.54,36.49,36.5,11000.0,36.49,36.54,36.49,36.5,11000.0
2011-10-31 13:35:00,36.5,36.58,36.49,36.56,19600.0,36.5,36.58,36.49,36.56,19600.0
2011-10-31 13:40:00,36.56,36.59,36.5,36.59,22200.0,36.56,36.59,36.5,36.59,22200.0
2011-10-31 13:45:00,36.62,36.65,36.61,36.63,2800.0,36.62,36.65,36.61,36.63,2800.0
2011-10-31 13:50:00,36.65,36.67,36.49,36.49,33400.0,36.65,36.67,36.49,36.49,33400.0
2011-10-31 13:55:00,36.49,36.49,36.42,36.43,20200.0,36.49,36.49,36.42,36.43,20200.0
2011-10-31 14:00:00,36.43,36.47,36.24,36.24,47600.0,36.43,36.47,36.24,36.24,47600.0
2011-10-31 14:05:00,36.23,36.24,35.98,35.98,55600.0,36.23,36.24,35.98,35.98,55600.0
2011-10-31 14:10:00,36.0,36.06,35.99,36.01,22200.0,36.0,36.06,35.99,36.01,22200.0
2011-10-31 14:15:00,36.01,36.15,36.0,36.15,5400.0,36.01,36.15,36.0,36.15,5400.0
2011-10-31 14:20:00,36.16,36.26,36.16,36.21,8200.0,36.16,36.26,36.16,36.21,8200.0
2011-10-31 14:25:00,36.2,36.22,36.2,36.2,10200.0,36.2,36.22,36.2,36.2,10200.0
2011-10-31 14:30:00,36.21,36.22,36.15,36.18,18000.0,36.21,36.22,36.15,36.18,18000.0
2011-10-31 14:35:00,36.19,36.2,36.12,36.12,5200.0,36.19,36.2,36.12,36.12,5200.0
2011-10-31 14:40:00,36.13,36.13,36.05,36.06,18000.0,36.13,36.13,36.05,36.06,18000.0
2011-10-31 14:45:00,36.06,36.06,35.99,35.99,17600.0,36.06,36.06,35.99,35.99,17600.0
2011-10-31 14:50:00,36.02,36.12,36.0,36.12,19600.0,36.02,36.12,36.0,36.12,19600.0
2011-10-31 14:55:00,36.13,36.24,36.13,36.22,11800.0,36.13,36.24,36.13,36.22,11800.0
2011-10-31 15:00:00,36.22,36.23,36.19,36.21,9400.0,36.22,36.23,36.19,36.21,9400.0
2011-10-31 15:05:00,36.2,36.22,36.2,36.21,7200.0,36.2,36.22,36.2,36.21,7200.0
2011-10-31 15:10:00,36.21,36.24,36.2,36.2,7200.0,36.21,36.24,36.2,36.2,7200.0
2011-10-31 15:15:00,36.21,36.24,36.18,36.18,6600.0,36.21,36.24,36.18,36.18,6600.0
2011-10-31 15:20:00,36.17,36.19,36.13,36.16,5200.0,36.17,36.19,36.13,36.16,5200.0
2011-10-31 15:25:00,36.18,36.18,36.13,36.13,5600.0,36.18,36.18,36.13,36.13,5600.0
2011-10-31 15:30:00,36.1,36.14,36.08,36.13,12000.0,36.1,36.14,36.08,36.13,12000.0
2011-10-31 15:35:00,36.15,36.21,36.15,36.21,8200.0,36.15,36.21,36.15,36.21,8200.0
2011-10-31 15:40:00,36.21,36.23,36.17,36.19,10400.0,36.21,36.23,36.17,36.19,10400.0
2011-10-31 15:45:00,36.2,36.23,36.15,36.22,14600.0,36.2,36.23,36.15,36.22,14600.0
2011-10-31 15:50:00,36.18,36.27,36.16,36.26,14400.0,36.18,36.27,36.16,36.26,14400.0
2011-10-31 15:55:00,36.23,36.23,35.99,36.0,30600.0,36.23,36.23,35.99,36.0,30600.0
2011-11-01 09:30:00,35.28,35.42,34.82,35.09,21600.0,35.28,35.42,34.82,35.09,21600.0
2011-11-01 09:35:00,35.09,35.38,35.05,35.21,9800.0,35.09,35.38,35.05,35.21,9800.0
2011-11-01 09:40:00,35.32,35.34,35.21,35.21,3600.0,35.32,35.34,35.21,35.21,3600.0
2011-11-01 09:45:00,35.21,35.21,35.04,35.09,4400.0,35.21,35.21,35.04,35.09,4400.0
2011-11-01 09:50:00,35.08,35.1,34.95,34.96,5200.0,35.08,35.1,34.95,34.96,5200.0
2011-11-01 09:55:00,34.96,34.98,34.92,34.98,3400.0,34.96,34.98,34.92,34.98,3400.0
2011-11-01 10:00:00,34.94,35.08,34.76,35.08,5400.0,34.94,35.08,34.76,35.08,5400.0
2011-11-01 10:05:00,35.08,35.08,34.99,35.05,2800.0,35.08,35.08,34.99,35.05,2800.0
2011-11-01 10:10:00,35.08,35.12,35.08,35.11,3800.0,35.08,35.12,35.08,35.11,3800.0
2011-11-01 10:15:00,35.09,35.09,34.98,34.98,1400.0,35.09,35.09,34.98,34.98,1400.0
2011-11-01 10:20:00,35.02,35.02,34.93,34.95,4400.0,35.02,35.02,34.93,34.95,4400.0
2011-11-01 10:25:00,34.99,35.13,34.98,35.08,4600.0,34.99,35.13,34.98,35.08,4600.0
2011-11-01 10:30:00,35.05,35.12,35.02,35.11,2600.0,35.05,35.12,35.02,35.11,2600.0
2011-11-01 10:35:00,35.11,35.16,35.11,35.12,2400.0,35.11,35.16,35.11,35.12,2400.0
2011-11-01 10:40:00,35.15,35.2,35.15,35.15,2800.0,35.15,35.2,35.15,35.15,2800.0
2011-11-01 10:45:00,35.15,35.23,35.15,35.23,9000.0,35.15,35.23,35.15,35.23,9000.0
2011-11-01 10:50:00,35.24,35.27,35.23,35.23,2000.0,35.24,35.27,35.23,35.23,2000.0
2011-11-01 10:55:00,35.23,35.29,35.19,35.24,1800.0,35.23,35.29,35.19,35.24,1800.0
2011-11-01 11:00:00,35.24,35.32,35.22,35.24,6600.0,35.24,35.32,35.22,35.24,6600.0
2011-11-01 11:05:00,35.24,35.27,35.22,35.25,2400.0,35.24,35.27,35.22,35.25,2400.0
2011-11-01 11:10:00,35.24,35.24,35.24,35.24,200.0,35.24,35.24,35.24,35.24,200.0
2011-11-01 11:15:00,35.27,35.37,35.27,35.37,2800.0,35.27,35.37,35.27,35.37,2800.0
2011-11-01 11:20:00,35.37,35.37,35.28,35.3,2200.0,35.37,35.37,35.28,35.3,2200.0
2011-11-01 11:25:00,35.31,35.32,35.24,35.24,8800.0,35.31,35.32,35.24,35.24,8800.0
2011-11-01 11:30:00,35.22,35.23,35.15,35.15,2200.0,35.22,35.23,35.15,35.15,2200.0
2011-11-01 11:35:00,35.06,35.07,35.0,35.0,4600.0,35.06,35.07,35.0,35.0,4600.0
2011-11-01 11:40:00,35.02,35.05,34.96,34.96,5200.0,35.02,35.05,34.96,34.96,5200.0
2011-11-01 11:45:00,34.96,34.97,34.88,34.88,2400.0,34.96,34.97,34.88,34.88,2400.0
2011-11-01 11:50:00,34.91,34.92,34.83,34.87,5600.0,34.91,34.92,34.83,34.87,5600.0
2011-11-01 11:55:00,34.87,34.87,34.83,34.83,4800.0,34.87,34.87,34.83,34.83,4800.0
2011-11-01 12:00:00,34.77,34.8,34.74,34.74,3200.0,34.77,34.8,34.74,34.74,3200.0
2011-11-01 12:05:00,34.74,34.85,34.71,34.81,7200.0,34.74,34.85,34.71,34.81,7200.0
2011-11-01 12:10:00,34.81,34.85,34.77,34.81,7000.0,34.81,34.85,34.77,34.81,7000.0
2011-11-01 12:15:00,34.77,34.77,34.67,34.69,3400.0,34.77,34.77,34.67,34.69,3400.0
2011-11-01 12:20:00,34.63,34.65,34.57,34.62,12400.0,34.63,34.65,34.57,34.62,12400.0
2011-11-01 12:25:00,34.6,34.66,34.57,34.59,8200.0,34.6,34.66,34.57,34.59,8200.0
2011-11-01 12:30:00,34.6,34.66,34.59,34.63,6400.0,34.6,34.66,34.59,34.63,6400.0
2011-11-01 12:35:00,34.63,34.67,34.63,34.65,2400.0,34.63,34.67,34.63,34.65,2400.0
2011-11-01 12:40:00,34.67,34.69,34.59,34.59,2800.0,34.67,34.69,34.59,34.59,2800.0
2011-11-01 12:45:00,34.6,34.63,34.52,34.52,3200.0,34.6,34.63,34.52,34.52,3200.0
2011-11-01 12:50:00,34.52,34.55,34.48,34.49,2600.0,34.52,34.55,34.48,34.49,2600.0
2011-11-01 12:55:00,34.49,34.58,34.49,34.56,6000.0,34.49,34.58,34.49,34.56,6000.0
2011-11-01 13:00:00,34.54,34.63,34.54,34.6,8400.0,34.54,34.63,34.54,34.6,8400.0
2011-11-01 13:05:00,34.66,34.71,34.62,34.62,3800.0,34.66,34.71,34.62,34.62,3800.0
2011-11-01 13:10:00,34.62,34.67,34.62,34.63,2200.0,34.62,34.67,34.62,34.63,2200.0
2011-11-01 13:15:00,34.64,34.67,34.63,34.64,6200.0,34.64,34.67,34.63,34.64,6200.0
2011-11-01 13:20:00,34.62,34.62,34.58,34.58,4400.0,34.62,34.62,34.58,34.58,4400.0
2011-11-01 13:25:00,34.59,34.81,34.59,34.8,12200.0,34.59,34.81,34.59,34.8,12200.0
2011-11-01 13:30:00,34.8,34.84,34.74,34.81,11200.0,34.8,34.84,34.74,34.81,11200.0
2011-11-01 13:35:00,34.85,34.9,34.8,34.81,7000.0,34.85,34.9,34.8,34.81,7000.0
2011-11-01 13:40:00,34.81,34.88,34.8,34.85,5600.0,34.81,34.88,34.8,34.85,5600.0
2011-11-01 13:45:00,34.85,34.94,34.85,34.9,3200.0,34.85,34.94,34.85,34.9,3200.0
2011-11-01 13:50:00,34.94,34.95,34.9,34.9,10000.0,34.94,34.95,34.9,34.9,10000.0
2011-11-01 13:55:00,34.9,34.9,34.77,34.83,6600.0,34.9,34.9,34.77,34.83,6600.0
2011-11-01 14:00:00,34.82,34.9,34.8,34.86,5800.0,34.82,34.9,34.8,34.86,5800.0
2011-11-01 14:05:00,34.87,34.94,34.87,34.94,6400.0,34.87,34.94,34.87,34.94,6400.0
2011-11-01 14:10:00,34.95,34.95,34.88,34.92,3000.0,34.95,34.95,34.88,34.92,3000.0
2011-11-01 14:15:00,34.92,34.93,34.85,34.9,9600.0,34.92,34.93,34.85,34.9,9600.0
2011-11-01 14:20:00,34.9,34.93,34.9,34.93,3600.0,34.9,34.93,34.9,34.93,3600.0
2011-11-01 14:25:00,34.93,35.0,34.92,34.99,6800.0,34.93,35.0,34.92,34.99,6800.0
2011-11-01 14:30:00,34.99,35.04,34.95,35.02,2800.0,34.99,35.04,34.95,35.02,2800.0
2011-11-01 14:35:00,35.03,35.06,34.94,34.95,10000.0,35.03,35.06,34.94,34.95,10000.0
2011-11-01 14:40:00,34.95,35.02,34.93,35.02,5800.0,34.95,35.02,34.93,35.02,5800.0
2011-11-01 14:45:00,35.02,35.04,34.97,34.98,6400.0,35.02,35.04,34.97,34.98,6400.0
2011-11-01 14:50:00,34.98,35.01,34.85,34.86,6800.0,34.98,35.01,34.85,34.86,6800.0
2011-11-01 14:55:00,34.85,34.9,34.8,34.88,7000.0,34.85,34.9,34.8,34.88,7000.0
2011-11-01 15:00:00,34.88,34.89,34.77,34.79,6800.0,34.88,34.89,34.77,34.79,6800.0
2011-11-01 15:05:00,34.81,34.83,34.74,34.74,7000.0,34.81,34.83,34.74,34.74,7000.0
2011-11-01 15:10:00,34.74,34.88,34.74,34.88,5400.0,34.74,34.88,34.74,34.88,5400.0
2011-11-01 15:15:00,34.88,34.88,34.81,34.88,7000.0,34.88,34.88,34.81,34.88,7000.0
2011-11-01 15:20:00,34.88,34.93,34.8,34.81,7000.0,34.88,34.93,34.8,34.81,7000.0
2011-11-01 15:25:00,34.82,34.88,34.82,34.85,15600.0,34.82,34.88,34.82,34.85,15600.0
2011-11-01 15:30:00,34.87,34.97,34.87,34.95,15400.0,34.87,34.97,34.87,34.95,15400.0
2011-11-01 15:35:00,34.95,35.05,34.94,35.03,14200.0,34.95,35.05,34.94,35.03,14200.0
2011-11-01 15:40:00,35.04,35.05,34.82,34.85,16000.0,35.04,35.05,34.82,34.85,16000.0
2011-11-01 15:45:00,34.83,34.85,34.74,34.8,17000.0,34.83,34.85,34.74,34.8,17000.0
2011-11-01 15:50:00,34.8,34.84,34.75,34.8,19400.0,34.8,34.84,34.75,34.8,19400.0
2011-11-01 15:55:00,34.81,34.85,34.73,34.77,26000.0,34.81,34.85,34.73,34.77,26000.0
2011-11-02 09:30:00,35.12,35.38,35.12,35.28,9200.0,35.12,35.38,35.12,35.28,9200.0
2011-11-02 09:35:00,35.27,35.3,35.17,35.17,2800.0,35.27,35.3,35.17,35.17,2800.0
2011-11-02 09:40:00,35.2,35.24,35.17,35.18,4800.0,35.2,35.24,35.17,35.18,4800.0
2011-11-02 09:45:00,35.18,35.21,35.12,35.15,5200.0,35.18,35.21,35.12,35.15,5200.0
2011-11-02 09:50:00,35.12,35.12,34.98,35.05,5400.0,35.12,35.12,34.98,35.05,5400.0
2011-11-02 09:55:00,35.05,35.09,35.05,35.06,7800.0,35.05,35.09,35.05,35.06,7800.0
2011-11-02 10:00:00,35.08,35.09,35.05,35.07,13400.0,35.08,35.09,35.05,35.07,13400.0
2011-11-02 10:05:00,35.07,35.14,35.05,35.14,3800.0,35.07,35.14,35.05,35.14,3800.0
2011-11-02 10:10:00,35.14,35.16,35.11,35.16,1400.0,35.14,35.16,35.11,35.16,1400.0
2011-11-02 10:15:00,35.19,35.19,35.15,35.15,3000.0,35.19,35.19,35.15,35.15,3000.0
2011-11-02 10:20:00,35.1,35.1,35.09,35.1,1200.0,35.1,35.1,35.09,35.1,1200.0
2011-11-02 10:25:00,35.13,35.17,35.13,35.17,1200.0,35.13,35.17,35.13,35.17,1200.0
2011-11-02 10:30:00,35.19,35.19,35.16,35.16,3000.0,35.19,35.19,35.16,35.16,3000.0
2011-11-02 10:35:00,35.25,35.28,35.24,35.28,1200.0,35.25,35.28,35.24,35.28,1200.0
2011-11-02 10:40:00,35.27,35.32,35.27,35.31,2200.0,35.27,35.32,35.27,35.31,2200.0
2011-11-02 10:45:00,35.38,35.46,35.38,35.46,1600.0,35.38,35.46,35.38,35.46,1600.0
2011-11-02 10:50:00,35.46,35.57,35.45,35.57,6800.0,35.46,35.57,35.45,35.57,6800.0
2011-11-02 10:55:00,35.57,35.59,35.52,35.59,3000.0,35.57,35.59,35.52,35.59,3000.0
2011-11-02 11:00:00,35.61,35.69,35.61,35.68,10200.0,35.61,35.69,35.61,35.68,10200.0
2011-11-02 11:05:00,35.68,35.72,35.68,35.71,3400.0,35.68,35.72,35.68,35.71,3400.0
2011-11-02 11:10:00,35.72,35.72,35.67,35.68,3800.0,35.72,35.72,35.67,35.68,3800.0
2011-11-02 11:15:00,35.68,35.68,35.62,35.67,3200.0,35.68,35.68,35.62,35.67,3200.0
2011-11-02 11:20:00,35.67,35.69,35.64,35.69,4000.0,35.67,35.69,35.64,35.69,4000.0
2011-11-02 11:25:00,35.7,35.74,35.7,35.73,3600.0,35.7,35.74,35.7,35.73,3600.0
2011-11-02 11:30:00,35.74,35.75,35.71,35.71,5400.0,35.74,35.75,35.71,35.71,5400.0
2011-11-02 11:35:00,35.72,35.74,35.71,35.74,2000.0,35.72,35.74,35.71,35.74,2000.0
2011-11-02 11:40:00,35.77,35.83,35.74,35.79,5400.0,35.77,35.83,35.74,35.79,5400.0
2011-11-02 11:45:00,35.77,35.8,35.77,35.77,3000.0,35.77,35.8,35.77,35.77,3000.0
2011-11-02 11:50:00,35.74,35.74,35.68,35.69,2000.0,35.74,35.74,35.68,35.69,2000.0
2011-11-02 11:55:00,35.69,35.69,35.69,35.69,200.0,35.69,35.69,35.69,35.69,200.0
2011-11-02 12:00:00,35.69,35.69,35.67,35.69,4400.0,35.69,35.69,35.67,35.69,4400.0
2011-11-02 12:05:00,35.69,35.69,35.66,35.67,3200.0,35.69,35.69,35.66,35.67,3200.0
2011-11-02 12:10:00,35.67,35.7,35.67,35.69,2600.0,35.67,35.7,35.67,35.69,2600.0
2011-11-02 12:15:00,35.68,35.68,35.59,35.59,2200.0,35.68,35.68,35.59,35.59,2200.0
2011-11-02 12:20:00,35.6,35.61,35.57,35.57,1400.0,35.6,35.61,35.57,35.57,1400.0
2011-11-02 12:25:00,35.59,35.6,35.58,35.6,1600.0,35.59,35.6,35.58,35.6,1600.0
2011-11-02 12:30:00,35.62,35.63,35.56,35.6,4800.0,35.62,35.63,35.56,35.6,4800.0
2011-11-02 12:35:00,35.59,35.63,35.56,35.63,2600.0,35.59,35.63,35.56,35.63,2600.0
2011-11-02 12:40:00,35.66,35.73,35.6,35.6,4200.0,35.66,35.73,35.6,35.6,4200.0
2011-11-02 12:45:00,35.58,35.59,35.57,35.57,1400.0,35.58,35.59,35.57,35.57,1400.0
2011-11-02 12:50:00,35.57,35.57,35.57,35.57,200.0,35.57,35.57,35.57,35.57,200.0
2011-11-02 12:55:00,35.6,35.61,35.52,35.52,2400.0,35.6,35.61,35.52,35.52,2400.0
2011-11-02 13:00:00,35.51,35.51,35.4,35.4,8400.0,35.51,35.51,35.4,35.4,8400.0
2011-11-02 13:05:00,35.38,35.43,35.38,35.4,3200.0,35.38,35.43,35.38,35.4,3200.0
2011-11-02 13:10:00,35.38,35.41,35.34,35.35,4600.0,35.38,35.41,35.34,35.35,4600.0
2011-11-02 13:15:00,35.35,35.36,35.34,35.34,2400.0,35.35,35.36,35.34,35.34,2400.0
2011-11-02 13:20:00,35.32,35.32,35.26,35.26,2200.0,35.32,35.32,35.26,35.26,2200.0
2011-11-02 13:25:00,35.27,35.31,35.27,35.31,3400.0,35.27,35.31,35.27,35.31,3400.0
2011-11-02 13:30:00,35.31,35.49,35.29,35.49,18000.0,35.31,35.49,35.29,35.49,18000.0
2011-11-02 13:35:00,35.49,35.51,35.49,35.5,7400.0,35.49,35.51,35.49,35.5,7400.0
2011-11-02 13:40:00,35.49,35.55,35.49,35.55,6600.0,35.49,35.55,35.49,35.55,6600.0
2011-11-02 13:45:00,35.56,35.6,35.56,35.6,2400.0,35.56,35.6,35.56,35.6,2400.0
2011-11-02 13:50:00,35.59,35.59,35.54,35.54,2800.0,35.59,35.59,35.54,35.54,2800.0
2011-11-02 13:55:00,35.51,35.52,35.51,35.51,1200.0,35.51,35.52,35.51,35.51,1200.0
2011-11-02 14:00:00,35.5,35.5,35.44,35.47,3200.0,35.5,35.5,35.44,35.47,3200.0
2011-11-02 14:05:00,35.47,35.54,35.47,35.47,3800.0,35.47,35.54,35.47,35.47,3800.0
2011-11-02 14:10:00,35.46,35.46,35.42,35.45,3200.0,35.46,35.46,35.42,35.45,3200.0
2011-11-02 14:15:00,35.45,35.51,35.45,35.48,3200.0,35.45,35.51,35.45,35.48,3200.0
2011-11-02 14:20:00,35.51,35.52,35.51,35.52,2200.0,35.51,35.52,35.51,35.52,2200.0
2011-11-02 14:25:00,35.49,35.52,35.49,35.5,1600.0,35.49,35.52,35.49,35.5,1600.0
2011-11-02 14:30:00,35.5,35.55,35.49,35.55,3400.0,35.5,35.55,35.49,35.55,3400.0
2011-11-02 14:35:00,35.55,35.61,35.54,35.54,3800.0,35.55,35.61,35.54,35.54,3800.0
2011-11-02 14:40:00,35.49,35.5,35.48,35.49,2200.0,35.49,35.5,35.48,35.49,2200.0
2011-11-02 14:45:00,35.49,35.52,35.49,35.5,5600.0,35.49,35.52,35.49,35.5,5600.0
2011-11-02 14:50:00,35.52,35.53,35.47,35.49,3800.0,35.52,35.53,35.47,35.49,3800.0
2011-11-02 14:55:00,35.49,35.57,35.49,35.52,8400.0,35.49,35.57,35.49,35.52,8400.0
2011-11-02 15:00:00,35.54,35.55,35.49,35.49,5000.0,35.54,35.55,35.49,35.49,5000.0
2011-11-02 15:05:00,35.52,35.57,35.52,35.55,5000.0,35.52,35.57,35.52,35.55,5000.0
2011-11-02 15:10:00,35.55,35.56,35.52,35.52,6600.0,35.55,35.56,35.52,35.52,6600.0
2011-11-02 15:15:00,35.52,35.57,35.52,35.57,3600.0,35.52,35.57,35.52,35.57,3600.0
2011-11-02 15:20:00,35.57,35.63,35.56,35.61,6800.0,35.57,35.63,35.56,35.61,6800.0
2011-11-02 15:25:00,35.62,35.62,35.52,35.57,4600.0,35.62,35.62,35.52,35.57,4600.0
2011-11-02 15:30:00,35.56,35.62,35.46,35.49,5800.0,35.56,35.62,35.46,35.49,5800.0
2011-11-02 15:35:00,35.46,35.58,35.46,35.58,6800.0,35.46,35.58,35.46,35.58,6800.0
2011-11-02 15:40:00,35.59,35.64,35.53,35.57,9200.0,35.59,35.64,35.53,35.57,9200.0
2011-11-02 15:45:00,35.58,35.58,35.43,35.49,13800.0,35.58,35.58,35.43,35.49,13800.0
2011-11-02 15:50:00,35.48,35.51,35.46,35.51,14400.0,35.48,35.51,35.46,35.51,14400.0
2011-11-02 15:55:00,35.51,35.59,35.51,35.56,36000.0,35.51,35.59,35.51,35.56,36000.0
2011-11-03 09:30:00,35.78,35.9,35.71,35.88,10800.0,35.78,35.9,35.71,35.88,10800.0
2011-11-03 09:35:00,35.92,35.93,35.8,35.83,3600.0,35.92,35.93,35.8,35.83,3600.0
2011-11-03 09:40:00,35.8,35.8,35.67,35.67,3400.0,35.8,35.8,35.67,35.67,3400.0
2011-11-03 09:45:00,35.65,35.76,35.65,35.76,6200.0,35.65,35.76,35.65,35.76,6200.0
2011-11-03 09:50:00,35.77,35.77,35.6,35.63,5000.0,35.77,35.77,35.6,35.63,5000.0
2011-11-03 09:55:00,35.65,35.72,35.65,35.68,2800.0,35.65,35.72,35.65,35.68,2800.0
2011-11-03 10:00:00,35.62,35.65,35.49,35.5,13400.0,35.62,35.65,35.49,35.5,13400.0
2011-11-03 10:05:00,35.48,35.55,35.48,35.54,5800.0,35.48,35.55,35.48,35.54,5800.0
2011-11-03 10:10:00,35.56,35.56,35.49,35.5,3400.0,35.56,35.56,35.49,35.5,3400.0
2011-11-03 10:15:00,35.55,35.67,35.54,35.65,5800.0,35.55,35.67,35.54,35.65,5800.0
2011-11-03 10:20:00,35.64,35.71,35.58,35.58,2200.0,35.64,35.71,35.58,35.58,2200.0
2011-11-03 10:25:00,35.6,35.64,35.6,35.63,2000.0,35.6,35.64,35.6,35.63,2000.0
2011-11-03 10:30:00,35.63,35.66,35.52,35.57,9400.0,35.63,35.66,35.52,35.57,9400.0
2011-11-03 10:35:00,35.54,35.54,35.45,35.45,3200.0,35.54,35.54,35.45,35.45,3200.0
2011-11-03 10:40:00,35.49,35.73,35.49,35.72,5600.0,35.49,35.73,35.49,35.72,5600.0
2011-11-03 10:45:00,35.74,35.84,35.72,35.8,4800.0,35.74,35.84,35.72,35.8,4800.0
2011-11-03 10:50:00,35.77,35.79,35.74,35.79,1600.0,35.77,35.79,35.74,35.79,1600.0
2011-11-03 10:55:00,35.83,35.88,35.8,35.81,3600.0,35.83,35.88,35.8,35.81,3600.0
2011-11-03 11:00:00,35.81,35.85,35.75,35.75,3000.0,35.81,35.85,35.75,35.75,3000.0
2011-11-03 11:05:00,35.76,35.84,35.75,35.75,2800.0,35.76,35.84,35.75,35.75,2800.0
2011-11-03 11:10:00,35.77,35.85,35.77,35.85,4000.0,35.77,35.85,35.77,35.85,4000.0
2011-11-03 11:15:00,35.85,35.91,35.85,35.91,3000.0,35.85,35.91,35.85,35.91,3000.0
2011-11-03 11:20:00,35.91,35.98,35.9,35.93,5000.0,35.91,35.98,35.9,35.93,5000.0
2011-11-03 11:25:00,35.93,35.93,35.86,35.91,2400.0,35.93,35.93,35.86,35.91,2400.0
2011-11-03 11:30:00,35.91,35.97,35.91,35.97,2200.0,35.91,35.97,35.91,35.97,2200.0
2011-11-03 11:35:00,35.96,36.01,35.96,36.01,5000.0,35.96,36.01,35.96,36.01,5000.0
2011-11-03 11:40:00,36.04,36.1,36.04,36.1,3200.0,36.04,36.1,36.04,36.1,3200.0
2011-11-03 11:45:00,36.08,36.13,36.08,36.13,6200.0,36.08,36.13,36.08,36.13,6200.0
2011-11-03 11:50:00,36.13,36.21,36.13,36.2,5000.0,36.13,36.21,36.13,36.2,5000.0
2011-11-03 11:55:00,36.2,36.2,36.1,36.11,14800.0,36.2,36.2,36.1,36.11,14800.0
2011-11-03 12:00:00,36.1,36.1,35.98,35.98,5800.0,36.1,36.1,35.98,35.98,5800.0
2011-11-03 12:05:00,35.98,36.04,35.97,36.04,4200.0,35.98,36.04,35.97,36.04,4200.0
2011-11-03 12:10:00,36.08,36.08,36.06,36.07,1200.0,36.08,36.08,36.06,36.07,1200.0
2011-11-03 12:15:00,36.08,36.1,36.03,36.04,3000.0,36.08,36.1,36.03,36.04,3000.0
2011-11-03 12:20:00,36.02,36.09,36.02,36.09,2200.0,36.02,36.09,36.02,36.09,2200.0
2011-11-03 12:25:00,36.05,36.05,36.04,36.05,600.0,36.05,36.05,36.04,36.05,600.0
2011-11-03 12:30:00,36.08,36.08,36.02,36.05,1200.0,36.08,36.08,36.02,36.05,1200.0
2011-11-03 12:35:00,36.02,36.02,35.97,35.98,2200.0,36.02,36.02,35.97,35.98,2200.0
2011-11-03 12:40:00,35.98,35.98,35.96,35.97,2000.0,35.98,35.98,35.96,35.97,2000.0
2011-11-03 12:45:00,35.98,35.98,35.98,35.98,400.0,35.98,35.98,35.98,35.98,400.0
2011-11-03 12:50:00,36.1,36.1,36.05,36.07,2400.0,36.1,36.1,36.05,36.07,2400.0
2011-11-03 12:55:00,36.09,36.16,36.09,36.16,2800.0,36.09,36.16,36.09,36.16,2800.0
2011-11-03 13:00:00,36.13,36.19,36.13,36.18,4400.0,36.13,36.19,36.13,36.18,4400.0
2011-11-03 13:05:00,36.21,36.22,36.2,36.22,3400.0,36.21,36.22,36.2,36.22,3400.0
2011-11-03 13:10:00,36.25,36.31,36.25,36.27,4800.0,36.25,36.31,36.25,36.27,4800.0
2011-11-03 13:15:00,36.33,36.34,36.31,36.34,1800.0,36.33,36.34,36.31,36.34,1800.0
2011-11-03 13:20:00,36.33,36.33,36.26,36.26,1000.0,36.33,36.33,36.26,36.26,1000.0
2011-11-03 13:25:00,36.29,36.29,36.26,36.29,2000.0,36.29,36.29,36.26,36.29,2000.0
2011-11-03 13:30:00,36.27,36.32,36.27,36.32,3400.0,36.27,36.32,36.27,36.32,3400.0
2011-11-03 13:35:00,36.33,36.33,36.29,36.3,3000.0,36.33,36.33,36.29,36.3,3000.0
2011-11-03 13:40:00,36.32,36.35,36.32,36.33,2600.0,36.32,36.35,36.32,36.33,2600.0
2011-11-03 13:45:00,36.33,36.44,36.31,36.44,9400.0,36.33,36.44,36.31,36.44,9400.0
2011-11-03 13:50:00,36.43,36.43,36.38,36.4,3000.0,36.43,36.43,36.38,36.4,3000.0
2011-11-03 13:55:00,36.4,36.42,36.34,36.34,1400.0,36.4,36.42,36.34,36.34,1400.0
2011-11-03 14:00:00,36.34,36.36,36.27,36.33,6000.0,36.34,36.36,36.27,36.33,6000.0
2011-11-03 14:05:00,36.37,36.51,36.37,36.49,7600.0,36.37,36.51,36.37,36.49,7600.0
2011-11-03 14:10:00,36.49,36.49,36.37,36.4,1000.0,36.49,36.49,36.37,36.4,1000.0
2011-11-03 14:15:00,36.41,36.41,36.37,36.37,4200.0,36.41,36.41,36.37,36.37,4200.0
2011-11-03 14:20:00,36.33,36.35,36.32,36.32,2200.0,36.33,36.35,36.32,36.32,2200.0
2011-11-03 14:25:00,36.32,36.32,36.23,36.23,5600.0,36.32,36.32,36.23,36.23,5600.0
2011-11-03 14:30:00,36.24,36.26,36.22,36.25,5200.0,36.24,36.26,36.22,36.25,5200.0
2011-11-03 14:35:00,36.24,36.27,36.22,36.25,6400.0,36.24,36.27,36.22,36.25,6400.0
2011-11-03 14:40:00,36.24,36.24,36.15,36.2,7200.0,36.24,36.24,36.15,36.2,7200.0
2011-11-03 14:45:00,36.18,36.21,36.16,36.16,1600.0,36.18,36.21,36.16,36.16,1600.0
2011-11-03 14:50:00,36.18,36.19,36.18,36.19,3800.0,36.18,36.19,36.18,36.19,3800.0
2011-11-03 14:55:00,36.19,36.22,36.18,36.22,1200.0,36.19,36.22,36.18,36.22,1200.0
2011-11-03 15:00:00,36.23,36.29,36.23,36.27,6000.0,36.23,36.29,36.23,36.27,6000.0
2011-11-03 15:05:00,36.29,36.29,36.26,36.29,2400.0,36.29,36.29,36.26,36.29,2400.0
2011-11-03 15:10:00,36.3,36.31,36.24,36.24,4400.0,36.3,36.31,36.24,36.24,4400.0
2011-11-03 15:15:00,36.27,36.27,36.22,36.23,2800.0,36.27,36.27,36.22,36.23,2800.0
2011-11-03 15:20:00,36.23,36.32,36.23,36.27,5600.0,36.23,36.32,36.23,36.27,5600.0
2011-11-03 15:25:00,36.29,36.31,36.26,36.27,4400.0,36.29,36.31,36.26,36.27,4400.0
2011-11-03 15:30:00,36.28,36.35,36.28,36.34,6600.0,36.28,36.35,36.28,36.34,6600.0
2011-11-03 15:35:00,36.33,36.35,36.28,36.29,9800.0,36.33,36.35,36.28,36.29,9800.0
2011-11-03 15:40:00,36.29,36.3,36.26,36.3,7200.0,36.29,36.3,36.26,36.3,7200.0
2011-11-03 15:45:00,36.3,36.31,36.22,36.26,8600.0,36.3,36.31,36.22,36.26,8600.0
2011-11-03 15:50:00,36.26,36.31,36.24,36.3,11800.0,36.26,36.31,36.24,36.3,11800.0
2011-11-03 15:55:00,36.34,36.34,36.26,36.26,9000.0,36.34,36.34,36.26,36.26,9000.0
2011-11-04 09:30:00,36.08,36.17,35.84,36.09,9800.0,36.08,36.17,35.84,36.09,9800.0
2011-11-04 09:35:00,36.09,36.1,36.01,36.01,5800.0,36.09,36.1,36.01,36.01,5800.0
2011-11-04 09:40:00,36.01,36.01,35.91,35.97,2600.0,36.01,36.01,35.91,35.97,2600.0
2011-11-04 09:45:00,35.97,36.02,35.97,36.02,3000.0,35.97,36.02,35.97,36.02,3000.0
2011-11-04 09:50:00,36.02,36.1,35.93,35.93,8400.0,36.02,36.1,35.93,35.93,8400.0
2011-11-04 09:55:00,35.94,35.99,35.93,35.94,3600.0,35.94,35.99,35.93,35.94,3600.0
2011-11-04 10:00:00,35.92,35.96,35.91,35.96,6600.0,35.92,35.96,35.91,35.96,6600.0
2011-11-04 10:05:00,35.97,35.99,35.95,35.99,3200.0,35.97,35.99,35.95,35.99,3200.0
2011-11-04 10:10:00,36.02,36.02,35.95,35.95,1600.0,36.02,36.02,35.95,35.95,1600.0
2011-11-04 10:15:00,35.95,35.96,35.9,35.93,9800.0,35.95,35.96,35.9,35.93,9800.0
2011-11-04 10:20:00,35.92,35.93,35.87,35.87,1400.0,35.92,35.93,35.87,35.87,1400.0
2011-11-04 10:25:00,35.87,35.87,35.84,35.85,2000.0,35.87,35.87,35.84,35.85,2000.0
2011-11-04 10:30:00,35.85,35.85,35.76,35.76,2200.0,35.85,35.85,35.76,35.76,2200.0
2011-11-04 10:35:00,35.76,35.76,35.65,35.68,2200.0,35.76,35.76,35.65,35.68,2200.0
2011-11-04 10:40:00,35.68,35.75,35.68,35.73,4200.0,35.68,35.75,35.68,35.73,4200.0
2011-11-04 10:45:00,35.75,35.8,35.75,35.8,1200.0,35.75,35.8,35.75,35.8,1200.0
2011-11-04 10:50:00,35.79,35.79,35.74,35.76,1400.0,35.79,35.79,35.74,35.76,1400.0
2011-11-04 10:55:00,35.76,35.76,35.76,35.76,0.0,35.76,35.76,35.76,35.76,0.0
2011-11-04 11:00:00,35.82,35.88,35.81,35.87,5000.0,35.82,35.88,35.81,35.87,5000.0
2011-11-04 11:05:00,35.87,35.88,35.87,35.88,600.0,35.87,35.88,35.87,35.88,600.0
2011-11-04 11:10:00,35.85,35.87,35.83,35.85,2600.0,35.85,35.87,35.83,35.85,2600.0
2011-11-04 11:15:00,35.86,35.88,35.84,35.87,3200.0,35.86,35.88,35.84,35.87,3200.0
2011-11-04 11:20:00,35.87,35.94,35.85,35.9,2400.0,35.87,35.94,35.85,35.9,2400.0
2011-11-04 11:25:00,35.88,35.94,35.88,35.94,1200.0,35.88,35.94,35.88,35.94,1200.0
2011-11-04 11:30:00,35.94,35.95,35.92,35.92,1600.0,35.94,35.95,35.92,35.92,1600.0
2011-11-04 11:35:00,35.92,35.92,35.86,35.88,3200.0,35.92,35.92,35.86,35.88,3200.0
2011-11-04 11:40:00,35.92,35.94,35.89,35.89,3400.0,35.92,35.94,35.89,35.89,3400.0
2011-11-04 11:45:00,35.91,35.96,35.91,35.92,2000.0,35.91,35.96,35.91,35.92,2000.0
2011-11-04 11:50:00,35.89,35.98,35.86,35.95,5800.0,35.89,35.98,35.86,35.95,5800.0
2011-11-04 11:55:00,35.95,35.95,35.95,35.95,600.0,35.95,35.95,35.95,35.95,600.0
2011-11-04 12:00:00,35.99,36.02,35.98,36.0,2400.0,35.99,36.02,35.98,36.0,2400.0
2011-11-04 12:05:00,36.03,36.07,36.02,36.02,3000.0,36.03,36.07,36.02,36.02,3000.0
2011-11-04 12:10:00,36.02,36.09,36.01,36.09,2200.0,36.02,36.09,36.01,36.09,2200.0
2011-11-04 12:15:00,36.09,36.09,36.06,36.07,1800.0,36.09,36.09,36.06,36.07,1800.0
2011-11-04 12:20:00,36.09,36.09,36.06,36.08,5000.0,36.09,36.09,36.06,36.08,5000.0
2011-11-04 12:25:00,36.06,36.13,36.06,36.13,3000.0,36.06,36.13,36.06,36.13,3000.0
2011-11-04 12:30:00,36.13,36.13,36.11,36.12,2400.0,36.13,36.13,36.11,36.12,2400.0
2011-11-04 12:35:00,36.1,36.15,36.1,36.14,3200.0,36.1,36.15,36.1,36.14,3200.0
2011-11-04 12:40:00,36.13,36.15,36.07,36.08,2600.0,36.13,36.15,36.07,36.08,2600.0
2011-11-04 12:45:00,36.08,36.12,36.07,36.12,1200.0,36.08,36.12,36.07,36.12,1200.0
2011-11-04 12:50:00,36.12,36.13,36.09,36.13,2200.0,36.12,36.13,36.09,36.13,2200.0
2011-11-04 12:55:00,36.13,36.15,36.13,36.15,800.0,36.13,36.15,36.13,36.15,800.0
2011-11-04 13:00:00,36.16,36.17,36.15,36.16,2200.0,36.16,36.17,36.15,36.16,2200.0
2011-11-04 13:05:00,36.15,36.18,36.15,36.18,2000.0,36.15,36.18,36.15,36.18,2000.0
2011-11-04 13:10:00,36.18,36.27,36.18,36.27,2200.0,36.18,36.27,36.18,36.27,2200.0
2011-11-04 13:15:00,36.27,36.35,36.27,36.32,3800.0,36.27,36.35,36.27,36.32,3800.0
2011-11-04 13:20:00,36.31,36.34,36.3,36.31,2000.0,36.31,36.34,36.3,36.31,2000.0
2011-11-04 13:25:00,36.3,36.31,36.26,36.31,2000.0,36.3,36.31,36.26,36.31,2000.0
2011-11-04 13:30:00,36.31,36.37,36.31,36.37,2000.0,36.31,36.37,36.31,36.37,2000.0
2011-11-04 13:35:00,36.37,36.42,36.37,36.38,3600.0,36.37,36.42,36.37,36.38,3600.0
2011-11-04 13:40:00,36.38,36.46,36.35,36.46,3400.0,36.38,36.46,36.35,36.46,3400.0
2011-11-04 13:45:00,36.47,36.56,36.45,36.52,3600.0,36.47,36.56,36.45,36.52,3600.0
2011-11-04 13:50:00,36.55,36.57,36.52,36.55,4200.0,36.55,36.57,36.52,36.55,4200.0
2011-11-04 13:55:00,36.52,36.57,36.51,36.51,6800.0,36.52,36.57,36.51,36.51,6800.0
2011-11-04 14:00:00,36.48,36.49,36.46,36.46,800.0,36.48,36.49,36.46,36.46,800.0
2011-11-04 14:05:00,36.47,36.5,36.45,36.5,5200.0,36.47,36.5,36.45,36.5,5200.0
2011-11-04 14:10:00,36.5,36.5,36.44,36.44,1800.0,36.5,36.5,36.44,36.44,1800.0
2011-11-04 14:15:00,36.46,36.46,36.42,36.43,2400.0,36.46,36.46,36.42,36.43,2400.0
2011-11-04 14:20:00,36.43,36.49,36.42,36.46,7400.0,36.43,36.49,36.42,36.46,7400.0
2011-11-04 14:25:00,36.46,36.46,36.42,36.42,2000.0,36.46,36.46,36.42,36.42,2000.0
2011-11-04 14:30:00,36.42,36.42,36.4,36.4,4400.0,36.42,36.42,36.4,36.4,4400.0
2011-11-04 14:35:00,36.4,36.4,36.35,36.36,3200.0,36.4,36.4,36.35,36.36,3200.0
2011-11-04 14:40:00,36.35,36.38,36.35,36.38,2000.0,36.35,36.38,36.35,36.38,2000.0
2011-11-04 14:45:00,36.39,36.42,36.38,36.38,3800.0,36.39,36.42,36.38,36.38,3800.0
2011-11-04 14:50:00,36.38,36.38,36.35,36.35,2200.0,36.38,36.38,36.35,36.35,2200.0
2011-11-04 14:55:00,36.35,36.38,36.35,36.38,4400.0,36.35,36.38,36.35,36.38,4400.0
2011-11-04 15:00:00,36.38,36.4,36.29,36.3,6400.0,36.38,36.4,36.29,36.3,6400.0
2011-11-04 15:05:00,36.28,36.28,36.23,36.26,8000.0,36.28,36.28,36.23,36.26,8000.0
2011-11-04 15:10:00,36.26,36.26,36.24,36.25,4800.0,36.26,36.26,36.24,36.25,4800.0
2011-11-04 15:15:00,36.27,36.31,36.27,36.29,4600.0,36.27,36.31,36.27,36.29,4600.0
2011-11-04 15:20:00,36.27,36.29,36.26,36.27,5400.0,36.27,36.29,36.26,36.27,5400.0
2011-11-04 15:25:00,36.28,36.29,36.23,36.23,6600.0,36.28,36.29,36.23,36.23,6600.0
2011-11-04 15:30:00,36.22,36.34,36.22,36.27,10800.0,36.22,36.34,36.22,36.27,10800.0
2011-11-04 15:35:00,36.29,36.3,36.22,36.23,5000.0,36.29,36.3,36.22,36.23,5000.0
2011-11-04 15:40:00,36.27,36.29,36.22,36.26,10000.0,36.27,36.29,36.22,36.26,10000.0
2011-11-04 15:45:00,36.27,36.31,36.26,36.27,18800.0,36.27,36.31,36.26,36.27,18800.0
2011-11-04 15:50:00,36.27,36.29,36.17,36.22,8400.0,36.27,36.29,36.17,36.22,8400.0
2011-11-04 15:55:00,36.23,36.34,36.19,36.34,14200.0,36.23,36.34,36.19,36.34,14200.0
2011-11-07 09:30:00,36.21,36.21,36.2,36.2,4800.0,36.21,36.21,36.2,36.2,4800.0
2011-11-07 09:35:00,36.2,36.43,36.2,36.43,3400.0,36.2,36.43,36.2,36.43,3400.0
2011-11-07 09:40:00,36.43,36.43,36.38,36.38,3800.0,36.43,36.43,36.38,36.38,3800.0
2011-11-07 09:45:00,36.49,36.49,36.46,36.46,3000.0,36.49,36.49,36.46,36.46,3000.0
2011-11-07 09:50:00,36.47,36.53,36.43,36.53,2600.0,36.47,36.53,36.43,36.53,2600.0
2011-11-07 09:55:00,36.57,36.57,36.53,36.54,2600.0,36.57,36.57,36.53,36.54,2600.0
2011-11-07 10:00:00,36.54,36.54,36.45,36.45,2200.0,36.54,36.54,36.45,36.45,2200.0
2011-11-07 10:05:00,36.45,36.47,36.42,36.47,2800.0,36.45,36.47,36.42,36.47,2800.0
2011-11-07 10:10:00,36.5,36.56,36.45,36.49,4400.0,36.5,36.56,36.45,36.49,4400.0
2011-11-07 10:15:00,36.49,36.49,36.38,36.38,6000.0,36.49,36.49,36.38,36.38,6000.0
2011-11-07 10:20:00,36.42,36.44,36.41,36.41,3200.0,36.42,36.44,36.41,36.41,3200.0
2011-11-07 10:25:00,36.41,36.41,36.35,36.35,2800.0,36.41,36.41,36.35,36.35,2800.0
2011-11-07 10:30:00,36.32,36.34,36.19,36.19,2000.0,36.32,36.34,36.19,36.19,2000.0
2011-11-07 10:35:00,36.2,36.21,36.06,36.11,9600.0,36.2,36.21,36.06,36.11,9600.0
2011-11-07 10:40:00,36.09,36.13,36.07,36.13,2800.0,36.09,36.13,36.07,36.13,2800.0
2011-11-07 10:45:00,36.1,36.1,35.93,35.95,7200.0,36.1,36.1,35.93,35.95,7200.0
2011-11-07 10:50:00,35.97,35.99,35.92,35.94,3400.0,35.97,35.99,35.92,35.94,3400.0
2011-11-07 10:55:00,35.91,35.91,35.85,35.9,2400.0,35.91,35.91,35.85,35.9,2400.0
2011-11-07 11:00:00,35.9,35.98,35.87,35.97,1600.0,35.9,35.98,35.87,35.97,1600.0
2011-11-07 11:05:00,35.96,35.98,35.92,35.92,3400.0,35.96,35.98,35.92,35.92,3400.0
2011-11-07 11:10:00,35.92,36.01,35.92,35.97,3000.0,35.92,36.01,35.92,35.97,3000.0
2011-11-07 11:15:00,36.01,36.05,36.01,36.01,2600.0,36.01,36.05,36.01,36.01,2600.0
2011-11-07 11:20:00,35.95,36.02,35.93,36.02,2600.0,35.95,36.02,35.93,36.02,2600.0
2011-11-07 11:25:00,36.04,36.04,35.98,35.99,2000.0,36.04,36.04,35.98,35.99,2000.0
2011-11-07 11:30:00,36.02,36.02,35.97,35.98,1800.0,36.02,36.02,35.97,35.98,1800.0
2011-11-07 11:35:00,35.99,36.06,35.99,36.02,3600.0,35.99,36.06,35.99,36.02,3600.0
2011-11-07 11:40:00,36.02,36.04,35.99,36.02,3400.0,36.02,36.04,35.99,36.02,3400.0
2011-11-07 11:45:00,36.05,36.08,36.03,36.07,2600.0,36.05,36.08,36.03,36.07,2600.0
2011-11-07 11:50:00,36.06,36.12,36.06,36.08,1800.0,36.06,36.12,36.06,36.08,1800.0
2011-11-07 11:55:00,36.08,36.08,36.05,36.06,1600.0,36.08,36.08,36.05,36.06,1600.0
2011-11-07 12:00:00,36.06,36.08,36.06,36.08,1200.0,36.06,36.08,36.06,36.08,1200.0
2011-11-07 12:05:00,36.11,36.13,36.1,36.11,3000.0,36.11,36.13,36.1,36.11,3000.0
2011-11-07 12:10:00,36.1,36.1,36.06,36.06,2200.0,36.1,36.1,36.06,36.06,2200.0
2011-11-07 12:15:00,36.02,36.02,35.97,35.97,2200.0,36.02,36.02,35.97,35.97,2200.0
2011-11-07 12:20:00,35.95,35.95,35.77,35.82,7600.0,35.95,35.95,35.77,35.82,7600.0
2011-11-07 12:25:00,35.8,35.81,35.8,35.81,3000.0,35.8,35.81,35.8,35.81,3000.0
2011-11-07 12:30:00,35.77,35.77,35.75,35.76,1800.0,35.77,35.77,35.75,35.76,1800.0
2011-11-07 12:35:00,35.77,35.81,35.77,35.81,1400.0,35.77,35.81,35.77,35.81,1400.0
2011-11-07 12:40:00,35.88,35.88,35.88,35.88,2400.0,35.88,35.88,35.88,35.88,2400.0
2011-11-07 12:45:00,35.88,35.94,35.88,35.94,1400.0,35.88,35.94,35.88,35.94,1400.0
2011-11-07 12:50:00,35.96,35.96,35.92,35.96,2000.0,35.96,35.96,35.92,35.96,2000.0
2011-11-07 12:55:00,35.96,35.97,35.96,35.97,800.0,35.96,35.97,35.96,35.97,800.0
2011-11-07 13:00:00,35.97,36.01,35.97,36.01,3000.0,35.97,36.01,35.97,36.01,3000.0
2011-11-07 13:05:00,36.01,36.04,36.0,36.01,2400.0,36.01,36.04,36.0,36.01,2400.0
2011-11-07 13:10:00,36.06,36.13,36.06,36.13,2800.0,36.06,36.13,36.06,36.13,2800.0
2011-11-07 13:15:00,36.12,36.15,36.12,36.13,3400.0,36.12,36.15,36.12,36.13,3400.0
2011-11-07 13:20:00,36.14,36.19,36.14,36.19,1400.0,36.14,36.19,36.14,36.19,1400.0
2011-11-07 13:25:00,36.2,36.23,36.19,36.21,2400.0,36.2,36.23,36.19,36.21,2400.0
2011-11-07 13:30:00,36.23,36.25,36.22,36.25,2400.0,36.23,36.25,36.22,36.25,2400.0
2011-11-07 13:35:00,36.22,36.25,36.22,36.22,1200.0,36.22,36.25,36.22,36.22,1200.0
2011-11-07 13:40:00,36.22,36.24,36.22,36.24,600.0,36.22,36.24,36.22,36.24,600.0
2011-11-07 13:45:00,36.26,36.27,36.2,36.2,2800.0,36.26,36.27,36.2,36.2,2800.0
2011-11-07 13:50:00,36.21,36.24,36.21,36.24,2400.0,36.21,36.24,36.21,36.24,2400.0
2011-11-07 13:55:00,36.27,36.4,36.27,36.38,8200.0,36.27,36.4,36.27,36.38,8200.0
2011-11-07 14:00:00,36.4,36.46,36.34,36.46,16200.0,36.4,36.46,36.34,36.46,16200.0
2011-11-07 14:05:00,36.46,36.46,36.41,36.41,2200.0,36.46,36.46,36.41,36.41,2200.0
2011-11-07 14:10:00,36.44,36.5,36.44,36.48,3800.0,36.44,36.5,36.44,36.48,3800.0
2011-11-07 14:15:00,36.42,36.47,36.42,36.47,3600.0,36.42,36.47,36.42,36.47,3600.0
2011-11-07 14:20:00,36.49,36.53,36.49,36.53,2600.0,36.49,36.53,36.49,36.53,2600.0
2011-11-07 14:25:00,36.54,36.54,36.5,36.52,2000.0,36.54,36.54,36.5,36.52,2000.0
2011-11-07 14:30:00,36.54,36.54,36.49,36.49,3400.0,36.54,36.54,36.49,36.49,3400.0
2011-11-07 14:35:00,36.47,36.51,36.46,36.51,4400.0,36.47,36.51,36.46,36.51,4400.0
2011-11-07 14:40:00,36.51,36.51,36.45,36.49,3800.0,36.51,36.51,36.45,36.49,3800.0
2011-11-07 14:45:00,36.48,36.51,36.48,36.5,2000.0,36.48,36.51,36.48,36.5,2000.0
2011-11-07 14:50:00,36.49,36.57,36.49,36.56,4000.0,36.49,36.57,36.49,36.56,4000.0
2011-11-07 14:55:00,36.57,36.61,36.57,36.61,3400.0,36.57,36.61,36.57,36.61,3400.0
2011-11-07 15:00:00,36.61,36.62,36.58,36.61,7200.0,36.61,36.62,36.58,36.61,7200.0
2011-11-07 15:05:00,36.62,36.62,36.58,36.6,5000.0,36.62,36.62,36.58,36.6,5000.0
2011-11-07 15:10:00,36.62,36.63,36.58,36.6,7600.0,36.62,36.63,36.58,36.6,7600.0
2011-11-07 15:15:00,36.61,36.64,36.58,36.58,7600.0,36.61,36.64,36.58,36.58,7600.0
2011-11-07 15:20:00,36.58,36.6,36.55,36.59,3400.0,36.58,36.6,36.55,36.59,3400.0
2011-11-07 15:25:00,36.6,36.6,36.49,36.5,3800.0,36.6,36.6,36.49,36.5,3800.0
2011-11-07 15:30:00,36.49,36.54,36.49,36.51,9600.0,36.49,36.54,36.49,36.51,9600.0
2011-11-07 15:35:00,36.51,36.6,36.5,36.59,6800.0,36.51,36.6,36.5,36.59,6800.0
2011-11-07 15:40:00,36.59,36.62,36.49,36.56,7400.0,36.59,36.62,36.49,36.56,7400.0
2011-11-07 15:45:00,36.54,36.58,36.49,36.53,9600.0,36.54,36.58,36.49,36.53,9600.0
2011-11-07 15:50:00,36.51,36.6,36.49,36.52,13800.0,36.51,36.6,36.49,36.52,13800.0
2011-11-07 15:55:00,36.53,36.59,36.49,36.59,16000.0,36.53,36.59,36.49,36.59,16000.0
2011-11-08 09:30:00,36.74,36.74,36.44,36.44,1200.0,36.74,36.74,36.44,36.44,1200.0
2011-11-08 09:35:00,36.57,36.72,36.57,36.6,4400.0,36.57,36.72,36.57,36.6,4400.0
2011-11-08 09:40:00,36.6,36.66,36.6,36.66,5400.0,36.6,36.66,36.6,36.66,5400.0
2011-11-08 09:45:00,36.78,36.9,36.78,36.88,4800.0,36.78,36.9,36.78,36.88,4800.0
2011-11-08 09:50:00,36.85,36.92,36.85,36.91,3600.0,36.85,36.92,36.85,36.91,3600.0
2011-11-08 09:55:00,36.9,37.03,36.9,37.03,2800.0,36.9,37.03,36.9,37.03,2800.0
2011-11-08 10:00:00,37.09,37.09,37.04,37.05,3000.0,37.09,37.09,37.04,37.05,3000.0
2011-11-08 10:05:00,37.05,37.05,36.89,36.89,3400.0,37.05,37.05,36.89,36.89,3400.0
2011-11-08 10:10:00,36.87,36.93,36.8,36.93,5000.0,36.87,36.93,36.8,36.93,5000.0
2011-11-08 10:15:00,36.82,36.91,36.82,36.91,1400.0,36.82,36.91,36.82,36.91,1400.0
2011-11-08 10:20:00,36.96,36.96,36.83,36.83,3800.0,36.96,36.96,36.83,36.83,3800.0
2011-11-08 10:25:00,36.77,36.77,36.64,36.64,2400.0,36.77,36.77,36.64,36.64,2400.0
2011-11-08 10:30:00,36.63,36.66,36.61,36.61,2600.0,36.63,36.66,36.61,36.61,2600.0
2011-11-08 10:35:00,36.65,36.7,36.65,36.7,1400.0,36.65,36.7,36.65,36.7,1400.0
2011-11-08 10:40:00,36.7,36.71,36.68,36.71,2200.0,36.7,36.71,36.68,36.71,2200.0
2011-11-08 10:45:00,36.74,36.77,36.74,36.77,1800.0,36.74,36.77,36.74,36.77,1800.0
2011-11-08 10:50:00,36.72,36.72,36.63,36.64,1600.0,36.72,36.72,36.63,36.64,1600.0
2011-11-08 10:55:00,36.61,36.66,36.58,36.63,7400.0,36.61,36.66,36.58,36.63,7400.0
2011-11-08 11:00:00,36.57,36.66,36.56,36.66,5400.0,36.57,36.66,36.56,36.66,5400.0
2011-11-08 11:05:00,36.66,36.7,36.63,36.65,13600.0,36.66,36.7,36.63,36.65,13600.0
2011-11-08 11:10:00,36.68,36.68,36.63,36.63,7000.0,36.68,36.68,36.63,36.63,7000.0
2011-11-08 11:15:00,36.64,36.65,36.57,36.61,4600.0,36.64,36.65,36.57,36.61,4600.0
2011-11-08 11:20:00,36.62,36.63,36.57,36.6,13000.0,36.62,36.63,36.57,36.6,13000.0
2011-11-08 11:25:00,36.61,36.64,36.61,36.64,4600.0,36.61,36.64,36.61,36.64,4600.0
2011-11-08 11:30:00,36.63,36.67,36.63,36.67,2600.0,36.63,36.67,36.63,36.67,2600.0
2011-11-08 11:35:00,36.67,36.67,36.65,36.66,3200.0,36.67,36.67,36.65,36.66,3200.0
2011-11-08 11:40:00,36.66,36.71,36.66,36.71,3200.0,36.66,36.71,36.66,36.71,3200.0
2011-11-08 11:45:00,36.71,36.84,36.67,36.81,11800.0,36.71,36.84,36.67,36.81,11800.0
2011-11-08 11:50:00,36.82,36.82,36.74,36.74,1200.0,36.82,36.82,36.74,36.74,1200.0
2011-11-08 11:55:00,36.74,36.76,36.74,36.76,3200.0,36.74,36.76,36.74,36.76,3200.0
2011-11-08 12:00:00,36.76,36.77,36.71,36.77,2600.0,36.76,36.77,36.71,36.77,2600.0
2011-11-08 12:05:00,36.8,36.8,36.76,36.77,2400.0,36.8,36.8,36.76,36.77,2400.0
2011-11-08 12:10:00,36.79,36.81,36.77,36.77,2800.0,36.79,36.81,36.77,36.77,2800.0
2011-11-08 12:15:00,36.79,36.79,36.76,36.77,3200.0,36.79,36.79,36.76,36.77,3200.0
2011-11-08 12:20:00,36.76,36.76,36.72,36.72,1600.0,36.76,36.76,36.72,36.72,1600.0
2011-11-08 12:25:00,36.7,36.73,36.7,36.73,2400.0,36.7,36.73,36.7,36.73,2400.0
2011-11-08 12:30:00,36.7,36.74,36.7,36.74,2200.0,36.7,36.74,36.7,36.74,2200.0
2011-11-08 12:35:00,36.74,36.74,36.7,36.7,600.0,36.74,36.74,36.7,36.7,600.0
2011-11-08 12:40:00,36.7,36.7,36.69,36.69,1400.0,36.7,36.7,36.69,36.69,1400.0
2011-11-08 12:45:00,36.7,36.7,36.63,36.64,1800.0,36.7,36.7,36.63,36.64,1800.0
2011-11-08 12:50:00,36.64,36.65,36.6,36.65,1400.0,36.64,36.65,36.6,36.65,1400.0
2011-11-08 12:55:00,36.66,36.66,36.66,36.66,1800.0,36.66,36.66,36.66,36.66,1800.0
2011-11-08 13:00:00,36.66,36.7,36.66,36.69,1600.0,36.66,36.7,36.66,36.69,1600.0
2011-11-08 13:05:00,36.68,36.68,36.59,36.59,1600.0,36.68,36.68,36.59,36.59,1600.0
2011-11-08 13:10:00,36.59,36.64,36.58,36.58,2200.0,36.59,36.64,36.58,36.58,2200.0
2011-11-08 13:15:00,36.58,36.62,36.58,36.6,1600.0,36.58,36.62,36.58,36.6,1600.0
2011-11-08 13:20:00,36.56,36.67,36.56,36.67,2200.0,36.56,36.67,36.56,36.67,2200.0
2011-11-08 13:25:00,36.68,36.72,36.68,36.72,2000.0,36.68,36.72,36.68,36.72,2000.0
2011-11-08 13:30:00,36.72,36.72,36.69,36.69,1600.0,36.72,36.72,36.69,36.69,1600.0
2011-11-08 13:35:00,36.68,36.77,36.67,36.73,2400.0,36.68,36.77,36.67,36.73,2400.0
2011-11-08 13:40:00,36.74,36.78,36.74,36.76,2600.0,36.74,36.78,36.74,36.76,2600.0
2011-11-08 13:45:00,36.76,36.95,36.76,36.95,3200.0,36.76,36.95,36.76,36.95,3200.0
2011-11-08 13:50:00,36.95,36.95,36.92,36.93,3600.0,36.95,36.95,36.92,36.93,3600.0
2011-11-08 13:55:00,36.93,36.99,36.93,36.95,4000.0,36.93,36.99,36.93,36.95,4000.0
2011-11-08 14:00:00,36.95,36.97,36.95,36.97,1600.0,36.95,36.97,36.95,36.97,1600.0
2011-11-08 14:05:00,36.99,37.0,36.93,36.94,2800.0,36.99,37.0,36.93,36.94,2800.0
2011-11-08 14:10:00,36.94,36.99,36.92,36.96,2400.0,36.94,36.99,36.92,36.96,2400.0
2011-11-08 14:15:00,36.96,36.96,36.94,36.94,1000.0,36.96,36.96,36.94,36.94,1000.0
2011-11-08 14:20:00,36.92,37.0,36.92,37.0,1800.0,36.92,37.0,36.92,37.0,1800.0
2011-11-08 14:25:00,37.05,37.1,37.05,37.1,4000.0,37.05,37.1,37.05,37.1,4000.0
2011-11-08 14:30:00,37.14,37.15,37.06,37.07,3200.0,37.14,37.15,37.06,37.07,3200.0
2011-11-08 14:35:00,37.06,37.07,37.03,37.06,4000.0,37.06,37.07,37.03,37.06,4000.0
2011-11-08 14:40:00,37.05,37.1,37.04,37.05,7000.0,37.05,37.1,37.04,37.05,7000.0
2011-11-08 14:45:00,37.05,37.09,37.05,37.07,6800.0,37.05,37.09,37.05,37.07,6800.0
2011-11-08 14:50:00,37.07,37.1,37.05,37.05,2400.0,37.07,37.1,37.05,37.05,2400.0
2011-11-08 14:55:00,37.05,37.07,37.04,37.07,1400.0,37.05,37.07,37.04,37.07,1400.0
2011-11-08 15:00:00,37.06,37.07,36.98,36.98,4000.0,37.06,37.07,36.98,36.98,4000.0
2011-11-08 15:05:00,36.98,37.03,36.93,37.0,16800.0,36.98,37.03,36.93,37.0,16800.0
2011-11-08 15:10:00,37.01,37.05,36.97,37.05,6800.0,37.01,37.05,36.97,37.05,6800.0
2011-11-08 15:15:00,37.09,37.12,37.07,37.1,5400.0,37.09,37.12,37.07,37.1,5400.0
2011-11-08 15:20:00,37.12,37.12,37.06,37.06,3000.0,37.12,37.12,37.06,37.06,3000.0
2011-11-08 15:25:00,37.06,37.08,37.02,37.07,4800.0,37.06,37.08,37.02,37.07,4800.0
2011-11-08 15:30:00,37.09,37.13,37.09,37.12,3200.0,37.09,37.13,37.09,37.12,3200.0
2011-11-08 15:35:00,37.13,37.16,37.12,37.14,3800.0,37.13,37.16,37.12,37.14,3800.0
2011-11-08 15:40:00,37.17,37.19,37.05,37.09,5400.0,37.17,37.19,37.05,37.09,5400.0
2011-11-08 15:45:00,37.09,37.1,37.03,37.1,6600.0,37.09,37.1,37.03,37.1,6600.0
2011-11-08 15:50:00,37.09,37.13,37.06,37.12,11200.0,37.09,37.13,37.06,37.12,11200.0
2011-11-08 15:55:00,37.13,37.16,37.05,37.06,24200.0,37.13,37.16,37.05,37.06,24200.0
2011-11-09 09:30:00,36.35,36.62,36.35,36.49,8000.0,36.35,36.62,36.35,36.49,8000.0
2011-11-09 09:35:00,36.48,36.48,36.38,36.47,6400.0,36.48,36.48,36.38,36.47,6400.0
2011-11-09 09:40:00,36.41,36.45,36.28,36.32,11600.0,36.41,36.45,36.28,36.32,11600.0
2011-11-09 09:45:00,36.29,36.39,36.28,36.39,4000.0,36.29,36.39,36.28,36.39,4000.0
2011-11-09 09:50:00,36.41,36.44,36.34,36.39,6800.0,36.41,36.44,36.34,36.39,6800.0
2011-11-09 09:55:00,36.36,36.36,36.26,36.26,8000.0,36.36,36.36,36.26,36.26,8000.0
2011-11-09 10:00:00,36.4,36.44,36.39,36.43,2600.0,36.4,36.44,36.39,36.43,2600.0
2011-11-09 10:05:00,36.32,36.41,36.32,36.38,2200.0,36.32,36.41,36.32,36.38,2200.0
2011-11-09 10:10:00,36.4,36.42,36.4,36.42,1400.0,36.4,36.42,36.4,36.42,1400.0
2011-11-09 10:15:00,36.43,36.43,36.38,36.38,1600.0,36.43,36.43,36.38,36.38,1600.0
2011-11-09 10:20:00,36.35,36.35,36.29,36.33,1400.0,36.35,36.35,36.29,36.33,1400.0
2011-11-09 10:25:00,36.28,36.28,36.22,36.27,2000.0,36.28,36.28,36.22,36.27,2000.0
2011-11-09 10:30:00,36.24,36.24,36.18,36.24,2400.0,36.24,36.24,36.18,36.24,2400.0
2011-11-09 10:35:00,36.24,36.24,36.07,36.07,2200.0,36.24,36.24,36.07,36.07,2200.0
2011-11-09 10:40:00,36.08,36.08,36.01,36.06,3200.0,36.08,36.08,36.01,36.06,3200.0
2011-11-09 10:45:00,36.1,36.31,36.1,36.24,9600.0,36.1,36.31,36.1,36.24,9600.0
2011-11-09 10:50:00,36.24,36.24,36.17,36.17,4200.0,36.24,36.24,36.17,36.17,4200.0
2011-11-09 10:55:00,36.2,36.24,36.15,36.23,12200.0,36.2,36.24,36.15,36.23,12200.0
2011-11-09 11:00:00,36.23,36.24,36.23,36.24,1400.0,36.23,36.24,36.23,36.24,1400.0
2011-11-09 11:05:00,36.24,36.33,36.24,36.33,1800.0,36.24,36.33,36.24,36.33,1800.0
2011-11-09 11:10:00,36.33,36.34,36.31,36.32,2200.0,36.33,36.34,36.31,36.32,2200.0
2011-11-09 11:15:00,36.32,36.41,36.32,36.41,800.0,36.32,36.41,36.32,36.41,800.0
2011-11-09 11:20:00,36.41,36.41,36.41,36.41,1000.0,36.41,36.41,36.41,36.41,1000.0
2011-11-09 11:25:00,36.42,36.42,36.38,36.38,800.0,36.42,36.42,36.38,36.38,800.0
2011-11-09 11:30:00,36.38,36.38,36.33,36.33,1000.0,36.38,36.38,36.33,36.33,1000.0
2011-11-09 11:35:00,36.35,36.37,36.35,36.37,1200.0,36.35,36.37,36.35,36.37,1200.0
2011-11-09 11:40:00,36.33,36.33,36.32,36.32,400.0,36.33,36.33,36.32,36.32,400.0
2011-11-09 11:45:00,36.32,36.34,36.27,36.34,1400.0,36.32,36.34,36.27,36.34,1400.0
2011-11-09 11:50:00,36.38,36.38,36.34,36.34,1000.0,36.38,36.38,36.34,36.34,1000.0
2011-11-09 11:55:00,36.37,36.38,36.33,36.33,1600.0,36.37,36.38,36.33,36.33,1600.0
2011-11-09 12:00:00,36.33,36.33,36.31,36.31,400.0,36.33,36.33,36.31,36.31,400.0
2011-11-09 12:05:00,36.28,36.31,36.22,36.27,4200.0,36.28,36.31,36.22,36.27,4200.0
2011-11-09 12:10:00,36.27,36.27,36.27,36.27,400.0,36.27,36.27,36.27,36.27,400.0
2011-11-09 12:15:00,36.27,36.28,36.25,36.26,1000.0,36.27,36.28,36.25,36.26,1000.0
2011-11-09 12:20:00,36.26,36.26,36.2,36.2,2600.0,36.26,36.26,36.2,36.2,2600.0
2011-11-09 12:25:00,36.17,36.17,36.1,36.15,1600.0,36.17,36.17,36.1,36.15,1600.0
2011-11-09 12:30:00,36.15,36.15,36.12,36.12,2000.0,36.15,36.15,36.12,36.12,2000.0
2011-11-09 12:35:00,36.16,36.16,36.14,36.14,800.0,36.16,36.16,36.14,36.14,800.0
2011-11-09 12:40:00,36.12,36.13,36.06,36.06,2600.0,36.12,36.13,36.06,36.06,2600.0
2011-11-09 12:45:00,36.06,36.08,36.05,36.07,2000.0,36.06,36.08,36.05,36.07,2000.0
2011-11-09 12:50:00,36.08,36.11,36.06,36.11,1400.0,36.08,36.11,36.06,36.11,1400.0
2011-11-09 12:55:00,36.11,36.11,36.1,36.1,800.0,36.11,36.11,36.1,36.1,800.0
2011-11-09 13:00:00,36.1,36.1,36.08,36.08,1800.0,36.1,36.1,36.08,36.08,1800.0
2011-11-09 13:05:00,36.12,36.16,36.1,36.13,3000.0,36.12,36.16,36.1,36.13,3000.0
2011-11-09 13:10:00,36.09,36.09,36.06,36.07,1400.0,36.09,36.09,36.06,36.07,1400.0
2011-11-09 13:15:00,36.07,36.07,35.96,35.98,1600.0,36.07,36.07,35.96,35.98,1600.0
2011-11-09 13:20:00,35.99,36.04,35.98,35.98,1400.0,35.99,36.04,35.98,35.98,1400.0
2011-11-09 13:25:00,35.98,36.04,35.98,36.04,1600.0,35.98,36.04,35.98,36.04,1600.0
2011-11-09 13:30:00,36.01,36.03,36.01,36.03,1200.0,36.01,36.03,36.01,36.03,1200.0
2011-11-09 13:35:00,36.03,36.05,36.02,36.05,1600.0,36.03,36.05,36.02,36.05,1600.0
2011-11-09 13:40:00,36.02,36.05,35.99,36.05,2800.0,36.02,36.05,35.99,36.05,2800.0
2011-11-09 13:45:00,36.05,36.05,35.99,35.99,1800.0,36.05,36.05,35.99,35.99,1800.0
2011-11-09 13:50:00,35.99,35.99,35.84,35.85,7800.0,35.99,35.99,35.84,35.85,7800.0
2011-11-09 13:55:00,35.81,35.83,35.77,35.81,3000.0,35.81,35.83,35.77,35.81,3000.0
2011-11-09 14:00:00,35.82,35.82,35.76,35.76,2400.0,35.82,35.82,35.76,35.76,2400.0
2011-11-09 14:05:00,35.74,35.74,35.57,35.65,2000.0,35.74,35.74,35.57,35.65,2000.0
2011-11-09 14:10:00,35.68,35.71,35.64,35.71,3800.0,35.68,35.71,35.64,35.71,3800.0
2011-11-09 14:15:00,35.7,35.71,35.65,35.68,3200.0,35.7,35.71,35.65,35.68,3200.0
2011-11-09 14:20:00,35.71,35.73,35.62,35.62,2400.0,35.71,35.73,35.62,35.62,2400.0
2011-11-09 14:25:00,35.62,35.63,35.57,35.6,3800.0,35.62,35.63,35.57,35.6,3800.0
2011-11-09 14:30:00,35.65,35.71,35.63,35.71,2200.0,35.65,35.71,35.63,35.71,2200.0
2011-11-09 14:35:00,35.71,35.71,35.69,35.71,2400.0,35.71,35.71,35.69,35.71,2400.0
2011-11-09 14:40:00,35.7,35.75,35.65,35.75,1400.0,35.7,35.75,35.65,35.75,1400.0
2011-11-09 14:45:00,35.75,35.77,35.75,35.75,2000.0,35.75,35.77,35.75,35.75,2000.0
2011-11-09 14:50:00,35.72,35.76,35.71,35.76,2400.0,35.72,35.76,35.71,35.76,2400.0
2011-11-09 14:55:00,35.76,35.77,35.72,35.73,1800.0,35.76,35.77,35.72,35.73,1800.0
2011-11-09 15:00:00,35.71,35.75,35.71,35.74,3800.0,35.71,35.75,35.71,35.74,3800.0
2011-11-09 15:05:00,35.76,35.86,35.76,35.82,7200.0,35.76,35.86,35.76,35.82,7200.0
2011-11-09 15:10:00,35.83,35.84,35.81,35.83,3000.0,35.83,35.84,35.81,35.83,3000.0
2011-11-09 15:15:00,35.83,35.87,35.81,35.86,5200.0,35.83,35.87,35.81,35.86,5200.0
2011-11-09 15:20:00,35.86,35.94,35.86,35.92,7600.0,35.86,35.94,35.86,35.92,7600.0
2011-11-09 15:25:00,35.89,35.9,35.84,35.87,2600.0,35.89,35.9,35.84,35.87,2600.0
2011-11-09 15:30:00,35.87,35.87,35.8,35.81,4800.0,35.87,35.87,35.8,35.81,4800.0
2011-11-09 15:35:00,35.81,35.83,35.77,35.77,3800.0,35.81,35.83,35.77,35.77,3800.0
2011-11-09 15:40:00,35.76,35.81,35.71,35.71,4600.0,35.76,35.81,35.71,35.71,4600.0
2011-11-09 15:45:00,35.71,35.81,35.67,35.69,7600.0,35.71,35.81,35.67,35.69,7600.0
2011-11-09 15:50:00,35.7,35.74,35.66,35.67,7400.0,35.7,35.74,35.66,35.67,7400.0
2011-11-09 15:55:00,35.67,35.77,35.67,35.7,20000.0,35.67,35.77,35.67,35.7,20000.0
2011-11-10 09:30:00,36.0,36.13,35.81,35.91,6800.0,36.0,36.13,35.81,35.91,6800.0
2011-11-10 09:35:00,35.88,36.14,35.85,36.09,18800.0,35.88,36.14,35.85,36.09,18800.0
2011-11-10 09:40:00,36.1,36.13,36.08,36.1,3400.0,36.1,36.13,36.08,36.1,3400.0
2011-11-10 09:45:00,36.11,36.18,36.06,36.16,6000.0,36.11,36.18,36.06,36.16,6000.0
2011-11-10 09:50:00,36.12,36.12,35.94,36.01,6600.0,36.12,36.12,35.94,36.01,6600.0
2011-11-10 09:55:00,36.01,36.06,35.97,35.97,5600.0,36.01,36.06,35.97,35.97,5600.0
2011-11-10 10:00:00,35.97,35.97,35.9,35.91,1600.0,35.97,35.97,35.9,35.91,1600.0
2011-11-10 10:05:00,35.94,36.07,35.94,36.07,2400.0,35.94,36.07,35.94,36.07,2400.0
2011-11-10 10:10:00,36.07,36.07,35.98,35.99,5800.0,36.07,36.07,35.98,35.99,5800.0
2011-11-10 10:15:00,35.98,35.99,35.87,35.87,9000.0,35.98,35.99,35.87,35.87,9000.0
2011-11-10 10:20:00,35.88,35.88,35.83,35.83,1800.0,35.88,35.88,35.83,35.83,1800.0
2011-11-10 10:25:00,35.87,35.91,35.85,35.85,3800.0,35.87,35.91,35.85,35.85,3800.0
2011-11-10 10:30:00,35.85,35.85,35.75,35.75,2200.0,35.85,35.85,35.75,35.75,2200.0
2011-11-10 10:35:00,35.8,35.8,35.79,35.8,1600.0,35.8,35.8,35.79,35.8,1600.0
2011-11-10 10:40:00,35.77,35.8,35.76,35.76,1400.0,35.77,35.8,35.76,35.76,1400.0
2011-11-10 10:45:00,35.71,35.72,35.7,35.72,1800.0,35.71,35.72,35.7,35.72,1800.0
2011-11-10 10:50:00,35.73,35.81,35.72,35.8,3400.0,35.73,35.81,35.72,35.8,3400.0
2011-11-10 10:55:00,35.89,35.89,35.88,35.88,1800.0,35.89,35.89,35.88,35.88,1800.0
2011-11-10 11:00:00,35.88,35.92,35.86,35.91,1800.0,35.88,35.92,35.86,35.91,1800.0
2011-11-10 11:05:00,35.93,35.95,35.92,35.92,1400.0,35.93,35.95,35.92,35.92,1400.0
2011-11-10 11:10:00,35.96,35.96,35.93,35.93,1400.0,35.96,35.96,35.93,35.93,1400.0
2011-11-10 11:15:00,35.94,35.95,35.93,35.93,1600.0,35.94,35.95,35.93,35.93,1600.0
2011-11-10 11:20:00,35.93,35.96,35.92,35.96,600.0,35.93,35.96,35.92,35.96,600.0
2011-11-10 11:25:00,35.96,35.99,35.94,35.94,2600.0,35.96,35.99,35.94,35.94,2600.0
2011-11-10 11:30:00,35.91,36.02,35.88,36.02,2600.0,35.91,36.02,35.88,36.02,2600.0
2011-11-10 11:35:00,35.99,36.02,35.93,35.93,1400.0,35.99,36.02,35.93,35.93,1400.0
2011-11-10 11:40:00,35.93,36.05,35.93,36.05,2600.0,35.93,36.05,35.93,36.05,2600.0
2011-11-10 11:45:00,36.04,36.06,35.99,36.04,4000.0,36.04,36.06,35.99,36.04,4000.0
2011-11-10 11:50:00,36.04,36.04,35.95,35.95,1200.0,36.04,36.04,35.95,35.95,1200.0
2011-11-10 11:55:00,35.96,35.96,35.93,35.93,800.0,35.96,35.96,35.93,35.93,800.0
2011-11-10 12:00:00,35.95,35.95,35.91,35.95,2000.0,35.95,35.95,35.91,35.95,2000.0
2011-11-10 12:05:00,35.95,35.98,35.94,35.97,3800.0,35.95,35.98,35.94,35.97,3800.0
2011-11-10 12:10:00,35.99,36.0,35.98,35.98,1400.0,35.99,36.0,35.98,35.98,1400.0
2011-11-10 12:15:00,35.99,36.02,35.98,36.02,3000.0,35.99,36.02,35.98,36.02,3000.0
2011-11-10 12:20:00,36.01,36.02,36.01,36.02,600.0,36.01,36.02,36.01,36.02,600.0
2011-11-10 12:25:00,36.04,36.04,36.01,36.02,3000.0,36.04,36.04,36.01,36.02,3000.0
2011-11-10 12:30:00,35.99,35.99,35.94,35.96,2400.0,35.99,35.99,35.94,35.96,2400.0
2011-11-10 12:35:00,35.95,35.95,35.9,35.93,1600.0,35.95,35.95,35.9,35.93,1600.0
2011-11-10 12:40:00,35.93,35.99,35.92,35.92,1800.0,35.93,35.99,35.92,35.92,1800.0
2011-11-10 12:45:00,35.95,35.98,35.94,35.98,1000.0,35.95,35.98,35.94,35.98,1000.0
2011-11-10 12:50:00,36.07,36.08,36.07,36.07,1800.0,36.07,36.08,36.07,36.07,1800.0
2011-11-10 12:55:00,36.07,36.07,36.02,36.04,2000.0,36.07,36.07,36.02,36.04,2000.0
2011-11-10 13:00:00,36.04,36.09,36.04,36.09,1400.0,36.04,36.09,36.04,36.09,1400.0
2011-11-10 13:05:00,36.11,36.11,36.07,36.1,1800.0,36.11,36.11,36.07,36.1,1800.0
2011-11-10 13:10:00,36.1,36.19,36.1,36.17,3400.0,36.1,36.19,36.1,36.17,3400.0
2011-11-10 13:15:00,36.18,36.21,36.15,36.16,5200.0,36.18,36.21,36.15,36.16,5200.0
2011-11-10 13:20:00,36.18,36.18,36.08,36.08,1000.0,36.18,36.18,36.08,36.08,1000.0
2011-11-10 13:25:00,36.07,36.1,36.04,36.04,3200.0,36.07,36.1,36.04,36.04,3200.0
2011-11-10 13:30:00,36.04,36.07,36.04,36.07,600.0,36.04,36.07,36.04,36.07,600.0
2011-11-10 13:35:00,36.1,36.1,36.08,36.08,2400.0,36.1,36.1,36.08,36.08,2400.0
2011-11-10 13:40:00,36.09,36.12,36.09,36.1,1200.0,36.09,36.12,36.09,36.1,1200.0
2011-11-10 13:45:00,36.0,36.0,35.91,35.91,1600.0,36.0,36.0,35.91,35.91,1600.0
2011-11-10 13:50:00,35.92,35.96,35.87,35.96,3000.0,35.92,35.96,35.87,35.96,3000.0
2011-11-10 13:55:00,35.99,36.02,35.98,36.02,4800.0,35.99,36.02,35.98,36.02,4800.0
2011-11-10 14:00:00,36.02,36.02,35.96,35.96,1600.0,36.02,36.02,35.96,35.96,1600.0
2011-11-10 14:05:00,35.96,35.96,35.84,35.88,4000.0,35.96,35.96,35.84,35.88,4000.0
2011-11-10 14:10:00,35.92,35.92,35.88,35.91,2200.0,35.92,35.92,35.88,35.91,2200.0
2011-11-10 14:15:00,35.91,35.98,35.9,35.96,1600.0,35.91,35.98,35.9,35.96,1600.0
2011-11-10 14:20:00,35.94,35.96,35.91,35.95,2000.0,35.94,35.96,35.91,35.95,2000.0
2011-11-10 14:25:00,35.95,35.95,35.85,35.85,3000.0,35.95,35.95,35.85,35.85,3000.0
2011-11-10 14:30:00,35.88,35.92,35.88,35.92,2600.0,35.88,35.92,35.88,35.92,2600.0
2011-11-10 14:35:00,35.91,35.91,35.85,35.85,2600.0,35.91,35.91,35.85,35.85,2600.0
2011-11-10 14:40:00,35.93,35.96,35.92,35.94,2200.0,35.93,35.96,35.92,35.94,2200.0
2011-11-10 14:45:00,35.95,35.98,35.87,35.87,4600.0,35.95,35.98,35.87,35.87,4600.0
2011-11-10 14:50:00,35.87,35.87,35.87,35.87,800.0,35.87,35.87,35.87,35.87,800.0
2011-11-10 14:55:00,35.85,35.85,35.75,35.75,2200.0,35.85,35.85,35.75,35.75,2200.0
2011-11-10 15:00:00,35.75,35.77,35.75,35.77,1200.0,35.75,35.77,35.75,35.77,1200.0
2011-11-10 15:05:00,35.81,35.83,35.76,35.77,4200.0,35.81,35.83,35.76,35.77,4200.0
2011-11-10 15:10:00,35.82,35.82,35.76,35.76,1200.0,35.82,35.82,35.76,35.76,1200.0
2011-11-10 15:15:00,35.76,35.83,35.76,35.8,2600.0,35.76,35.83,35.76,35.8,2600.0
2011-11-10 15:20:00,35.8,35.88,35.77,35.85,4000.0,35.8,35.88,35.77,35.85,4000.0
2011-11-10 15:25:00,35.84,35.95,35.84,35.9,5400.0,35.84,35.95,35.84,35.9,5400.0
2011-11-10 15:30:00,35.88,35.88,35.81,35.85,4400.0,35.88,35.88,35.81,35.85,4400.0
2011-11-10 15:35:00,35.87,35.9,35.77,35.85,5400.0,35.87,35.9,35.77,35.85,5400.0
2011-11-10 15:40:00,35.88,35.9,35.83,35.88,5200.0,35.88,35.9,35.83,35.88,5200.0
2011-11-10 15:45:00,35.85,35.88,35.81,35.85,6200.0,35.85,35.88,35.81,35.85,6200.0
2011-11-10 15:50:00,35.85,35.94,35.84,35.89,9000.0,35.85,35.94,35.84,35.89,9000.0
2011-11-10 15:55:00,35.89,35.92,35.84,35.88,17400.0,35.89,35.92,35.84,35.88,17400.0
2011-11-11 09:30:00,35.79,36.08,35.79,36.07,6000.0,35.79,36.08,35.79,36.07,6000.0
2011-11-11 09:35:00,36.04,36.12,36.02,36.09,2800.0,36.04,36.12,36.02,36.09,2800.0
2011-11-11 09:40:00,36.09,36.17,36.08,36.12,4000.0,36.09,36.17,36.08,36.12,4000.0
2011-11-11 09:45:00,36.13,36.22,36.1,36.22,3000.0,36.13,36.22,36.1,36.22,3000.0
2011-11-11 09:50:00,36.24,36.29,36.17,36.29,7000.0,36.24,36.29,36.17,36.29,7000.0
2011-11-11 09:55:00,36.32,36.32,36.25,36.28,4400.0,36.32,36.32,36.25,36.28,4400.0
2011-11-11 10:00:00,36.32,36.38,36.27,36.38,5200.0,36.32,36.38,36.27,36.38,5200.0
2011-11-11 10:05:00,36.45,36.5,36.45,36.48,6400.0,36.45,36.5,36.45,36.48,6400.0
2011-11-11 10:10:00,36.48,36.48,36.45,36.47,1000.0,36.48,36.48,36.45,36.47,1000.0
2011-11-11 10:15:00,36.47,36.49,36.44,36.49,2000.0,36.47,36.49,36.44,36.49,2000.0
2011-11-11 10:20:00,36.49,36.49,36.46,36.46,600.0,36.49,36.49,36.46,36.46,600.0
2011-11-11 10:25:00,36.49,36.49,36.47,36.48,2000.0,36.49,36.49,36.47,36.48,2000.0
2011-11-11 10:30:00,36.58,36.6,36.57,36.59,3800.0,36.58,36.6,36.57,36.59,3800.0
2011-11-11 10:35:00,36.63,36.63,36.57,36.58,2400.0,36.63,36.63,36.57,36.58,2400.0
2011-11-11 10:40:00,36.57,36.57,36.49,36.57,4200.0,36.57,36.57,36.49,36.57,4200.0
2011-11-11 10:45:00,36.62,36.67,36.59,36.64,5400.0,36.62,36.67,36.59,36.64,5400.0
2011-11-11 10:50:00,36.64,36.69,36.64,36.66,2400.0,36.64,36.69,36.64,36.66,2400.0
2011-11-11 10:55:00,36.69,36.72,36.67,36.67,6800.0,36.69,36.72,36.67,36.67,6800.0
2011-11-11 11:00:00,36.69,36.73,36.67,36.7,4000.0,36.69,36.73,36.67,36.7,4000.0
2011-11-11 11:05:00,36.73,36.75,36.71,36.75,3000.0,36.73,36.75,36.71,36.75,3000.0
2011-11-11 11:10:00,36.74,36.77,36.72,36.75,4200.0,36.74,36.77,36.72,36.75,4200.0
2011-11-11 11:15:00,36.77,36.81,36.74,36.79,3800.0,36.77,36.81,36.74,36.79,3800.0
2011-11-11 11:20:00,36.77,36.8,36.77,36.78,1200.0,36.77,36.8,36.77,36.78,1200.0
2011-11-11 11:25:00,36.78,36.79,36.74,36.76,2000.0,36.78,36.79,36.74,36.76,2000.0
2011-11-11 11:30:00,36.76,36.77,36.73,36.73,2000.0,36.76,36.77,36.73,36.73,2000.0
2011-11-11 11:35:00,36.7,36.7,36.7,36.7,1200.0,36.7,36.7,36.7,36.7,1200.0
2011-11-11 11:40:00,36.7,36.72,36.7,36.72,800.0,36.7,36.72,36.7,36.72,800.0
2011-11-11 11:45:00,36.74,36.74,36.7,36.7,1000.0,36.74,36.74,36.7,36.7,1000.0
2011-11-11 11:50:00,36.68,36.7,36.67,36.69,2800.0,36.68,36.7,36.67,36.69,2800.0
2011-11-11 11:55:00,36.7,36.72,36.68,36.72,2000.0,36.7,36.72,36.68,36.72,2000.0
2011-11-11 12:00:00,36.72,36.72,36.72,36.72,200.0,36.72,36.72,36.72,36.72,200.0
2011-11-11 12:05:00,36.73,36.76,36.73,36.76,3800.0,36.73,36.76,36.73,36.76,3800.0
2011-11-11 12:10:00,36.76,36.76,36.74,36.76,1000.0,36.76,36.76,36.74,36.76,1000.0
2011-11-11 12:15:00,36.76,36.76,36.72,36.72,800.0,36.76,36.76,36.72,36.72,800.0
2011-11-11 12:20:00,36.72,36.72,36.68,36.69,1400.0,36.72,36.72,36.68,36.69,1400.0
2011-11-11 12:25:00,36.68,36.68,36.61,36.62,1600.0,36.68,36.68,36.61,36.62,1600.0
2011-11-11 12:30:00,36.62,36.62,36.6,36.6,800.0,36.62,36.62,36.6,36.6,800.0
2011-11-11 12:35:00,36.6,36.6,36.59,36.59,1800.0,36.6,36.6,36.59,36.59,1800.0
2011-11-11 12:40:00,36.59,36.59,36.57,36.58,2200.0,36.59,36.59,36.57,36.58,2200.0
2011-11-11 12:45:00,36.58,36.63,36.58,36.62,1200.0,36.58,36.63,36.58,36.62,1200.0
2011-11-11 12:50:00,36.62,36.62,36.58,36.6,1600.0,36.62,36.62,36.58,36.6,1600.0
2011-11-11 12:55:00,36.62,36.64,36.62,36.64,1400.0,36.62,36.64,36.62,36.64,1400.0
2011-11-11 13:00:00,36.65,36.68,36.65,36.68,600.0,36.65,36.68,36.65,36.68,600.0
2011-11-11 13:05:00,36.69,36.76,36.67,36.75,3600.0,36.69,36.76,36.67,36.75,3600.0
2011-11-11 13:10:00,36.75,36.75,36.75,36.75,200.0,36.75,36.75,36.75,36.75,200.0
2011-11-11 13:15:00,36.75,36.75,36.71,36.71,1000.0,36.75,36.75,36.71,36.71,1000.0
2011-11-11 13:20:00,36.71,36.72,36.71,36.71,800.0,36.71,36.72,36.71,36.71,800.0
2011-11-11 13:25:00,36.69,36.69,36.65,36.65,2000.0,36.69,36.69,36.65,36.65,2000.0
2011-11-11 13:30:00,36.67,36.69,36.66,36.66,1400.0,36.67,36.69,36.66,36.66,1400.0
2011-11-11 13:35:00,36.68,36.7,36.67,36.7,2000.0,36.68,36.7,36.67,36.7,2000.0
2011-11-11 13:40:00,36.7,36.7,36.7,36.7,0.0,36.7,36.7,36.7,36.7,0.0
2011-11-11 13:45:00,36.74,36.8,36.74,36.77,2000.0,36.74,36.8,36.74,36.77,2000.0
2011-11-11 13:50:00,36.77,36.77,36.76,36.76,800.0,36.77,36.77,36.76,36.76,800.0
2011-11-11 13:55:00,36.74,36.74,36.71,36.71,800.0,36.74,36.74,36.71,36.71,800.0
2011-11-11 14:00:00,36.71,36.74,36.71,36.72,2400.0,36.71,36.74,36.71,36.72,2400.0
2011-11-11 14:05:00,36.74,36.77,36.74,36.75,1400.0,36.74,36.77,36.74,36.75,1400.0
2011-11-11 14:10:00,36.75,36.76,36.75,36.75,1400.0,36.75,36.76,36.75,36.75,1400.0
2011-11-11 14:15:00,36.77,36.81,36.77,36.79,1400.0,36.77,36.81,36.77,36.79,1400.0
2011-11-11 14:20:00,36.81,36.82,36.79,36.81,3800.0,36.81,36.82,36.79,36.81,3800.0
2011-11-11 14:25:00,36.81,36.85,36.8,36.85,3000.0,36.81,36.85,36.8,36.85,3000.0
2011-11-11 14:30:00,36.85,36.87,36.85,36.85,1600.0,36.85,36.87,36.85,36.85,1600.0
2011-11-11 14:35:00,36.87,36.89,36.83,36.83,4000.0,36.87,36.89,36.83,36.83,4000.0
2011-11-11 14:40:00,36.84,36.84,36.8,36.81,2600.0,36.84,36.84,36.8,36.81,2600.0
2011-11-11 14:45:00,36.79,36.79,36.77,36.77,1400.0,36.79,36.79,36.77,36.77,1400.0
2011-11-11 14:50:00,36.76,36.77,36.75,36.76,2400.0,36.76,36.77,36.75,36.76,2400.0
2011-11-11 14:55:00,36.76,36.76,36.68,36.69,1800.0,36.76,36.76,36.68,36.69,1800.0
2011-11-11 15:00:00,36.69,36.72,36.69,36.71,2200.0,36.69,36.72,36.69,36.71,2200.0
2011-11-11 15:05:00,36.7,36.7,36.64,36.64,3400.0,36.7,36.7,36.64,36.64,3400.0
2011-11-11 15:10:00,36.64,36.65,36.59,36.63,2400.0,36.64,36.65,36.59,36.63,2400.0
2011-11-11 15:15:00,36.66,36.68,36.66,36.67,2200.0,36.66,36.68,36.66,36.67,2200.0
2011-11-11 15:20:00,36.67,36.67,36.63,36.64,4800.0,36.67,36.67,36.63,36.64,4800.0
2011-11-11 15:25:00,36.6,36.67,36.6,36.67,3800.0,36.6,36.67,36.6,36.67,3800.0
2011-11-11 15:30:00,36.67,36.68,36.63,36.66,2800.0,36.67,36.68,36.63,36.66,2800.0
2011-11-11 15:35:00,36.67,36.67,36.63,36.64,4000.0,36.67,36.67,36.63,36.64,4000.0
2011-11-11 15:40:00,36.6,36.6,36.57,36.6,2200.0,36.6,36.6,36.57,36.6,2200.0
2011-11-11 15:45:00,36.6,36.6,36.57,36.6,5800.0,36.6,36.6,36.57,36.6,5800.0
2011-11-11 15:50:00,36.6,36.6,36.56,36.56,8600.0,36.6,36.6,36.56,36.56,8600.0
2011-11-11 15:55:00,36.57,36.6,36.52,36.52,13200.0,36.57,36.6,36.52,36.52,13200.0
2011-11-14 09:30:00,36.46,36.46,36.0,36.22,10600.0,36.46,36.46,36.0,36.22,10600.0
2011-11-14 09:35:00,36.23,36.35,36.23,36.35,6200.0,36.23,36.35,36.23,36.35,6200.0
2011-11-14 09:40:00,36.4,36.46,36.4,36.43,4800.0,36.4,36.46,36.4,36.43,4800.0
2011-11-14 09:45:00,36.39,36.43,36.23,36.31,3600.0,36.39,36.43,36.23,36.31,3600.0
2011-11-14 09:50:00,36.23,36.23,36.22,36.22,2000.0,36.23,36.23,36.22,36.22,2000.0
2011-11-14 09:55:00,36.25,36.26,36.25,36.26,600.0,36.25,36.26,36.25,36.26,600.0
2011-11-14 10:00:00,36.28,36.38,36.27,36.38,3200.0,36.28,36.38,36.27,36.38,3200.0
2011-11-14 10:05:00,36.38,36.49,36.38,36.49,2200.0,36.38,36.49,36.38,36.49,2200.0
2011-11-14 10:10:00,36.52,36.53,36.49,36.49,800.0,36.52,36.53,36.49,36.49,800.0
2011-11-14 10:15:00,36.48,36.49,36.46,36.46,1000.0,36.48,36.49,36.46,36.46,1000.0
2011-11-14 10:20:00,36.49,36.52,36.49,36.5,1400.0,36.49,36.52,36.49,36.5,1400.0
2011-11-14 10:25:00,36.49,36.6,36.49,36.6,3000.0,36.49,36.6,36.49,36.6,3000.0
2011-11-14 10:30:00,36.6,36.6,36.49,36.52,3200.0,36.6,36.6,36.49,36.52,3200.0
2011-11-14 10:35:00,36.48,36.48,36.33,36.39,14800.0,36.48,36.48,36.33,36.39,14800.0
2011-11-14 10:40:00,36.35,36.38,36.35,36.37,1400.0,36.35,36.38,36.35,36.37,1400.0
2011-11-14 10:45:00,36.42,36.43,36.35,36.37,3200.0,36.42,36.43,36.35,36.37,3200.0
2011-11-14 10:50:00,36.42,36.42,36.42,36.42,200.0,36.42,36.42,36.42,36.42,200.0
2011-11-14 10:55:00,36.44,36.46,36.4,36.4,1600.0,36.44,36.46,36.4,36.4,1600.0
2011-11-14 11:00:00,36.4,36.47,36.4,36.46,1200.0,36.4,36.47,36.4,36.46,1200.0
2011-11-14 11:05:00,36.46,36.49,36.46,36.47,1000.0,36.46,36.49,36.46,36.47,1000.0
2011-11-14 11:10:00,36.44,36.44,36.41,36.41,1000.0,36.44,36.44,36.41,36.41,1000.0
2011-11-14 11:15:00,36.4,36.4,36.37,36.38,3000.0,36.4,36.4,36.37,36.38,3000.0
2011-11-14 11:20:00,36.36,36.48,36.36,36.44,800.0,36.36,36.48,36.36,36.44,800.0
2011-11-14 11:25:00,36.44,36.44,36.41,36.42,1400.0,36.44,36.44,36.41,36.42,1400.0
2011-11-14 11:30:00,36.42,36.42,36.42,36.42,400.0,36.42,36.42,36.42,36.42,400.0
2011-11-14 11:35:00,36.42,36.42,36.42,36.42,1000.0,36.42,36.42,36.42,36.42,1000.0
2011-11-14 11:40:00,36.42,36.42,36.37,36.37,1400.0,36.42,36.42,36.37,36.37,1400.0
2011-11-14 11:45:00,36.37,36.37,36.35,36.35,1000.0,36.37,36.37,36.35,36.35,1000.0
2011-11-14 11:50:00,36.35,36.35,36.24,36.24,2400.0,36.35,36.35,36.24,36.24,2400.0
2011-11-14 11:55:00,36.22,36.22,36.17,36.17,600.0,36.22,36.22,36.17,36.17,600.0
2011-11-14 12:00:00,36.2,36.21,36.17,36.17,3000.0,36.2,36.21,36.17,36.17,3000.0
2011-11-14 12:05:00,36.17,36.17,36.15,36.15,600.0,36.17,36.17,36.15,36.15,600.0
2011-11-14 12:10:00,36.15,36.15,36.15,36.15,0.0,36.15,36.15,36.15,36.15,0.0
2011-11-14 12:15:00,36.2,36.2,36.15,36.15,2200.0,36.2,36.2,36.15,36.15,2200.0
2011-11-14 12:20:00,36.14,36.14,36.04,36.04,1000.0,36.14,36.14,36.04,36.04,1000.0
2011-11-14 12:25:00,36.06,36.06,36.06,36.06,1000.0,36.06,36.06,36.06,36.06,1000.0
2011-11-14 12:30:00,36.06,36.06,36.02,36.05,800.0,36.06,36.06,36.02,36.05,800.0
2011-11-14 12:35:00,36.01,36.04,36.01,36.04,400.0,36.01,36.04,36.01,36.04,400.0
2011-11-14 12:40:00,36.07,36.09,36.07,36.07,1400.0,36.07,36.09,36.07,36.07,1400.0
2011-11-14 12:45:00,36.08,36.09,36.08,36.09,400.0,36.08,36.09,36.08,36.09,400.0
2011-11-14 12:50:00,36.09,36.09,36.09,36.09,0.0,36.09,36.09,36.09,36.09,0.0
2011-11-14 12:55:00,36.09,36.09,36.09,36.09,800.0,36.09,36.09,36.09,36.09,800.0
2011-11-14 13:00:00,36.07,36.07,36.02,36.02,1800.0,36.07,36.07,36.02,36.02,1800.0
2011-11-14 13:05:00,36.02,36.02,36.02,36.02,600.0,36.02,36.02,36.02,36.02,600.0
2011-11-14 13:10:00,36.02,36.03,36.02,36.03,1400.0,36.02,36.03,36.02,36.03,1400.0
2011-11-14 13:15:00,36.1,36.1,36.08,36.08,800.0,36.1,36.1,36.08,36.08,800.0
2011-11-14 13:20:00,36.08,36.09,36.08,36.09,600.0,36.08,36.09,36.08,36.09,600.0
2011-11-14 13:25:00,36.16,36.16,36.16,36.16,200.0,36.16,36.16,36.16,36.16,200.0
2011-11-14 13:30:00,36.16,36.16,36.16,36.16,0.0,36.16,36.16,36.16,36.16,0.0
2011-11-14 13:35:00,36.18,36.26,36.17,36.24,2800.0,36.18,36.26,36.17,36.24,2800.0
2011-11-14 13:40:00,36.27,36.27,36.24,36.24,1200.0,36.27,36.27,36.24,36.24,1200.0
2011-11-14 13:45:00,36.24,36.24,36.24,36.24,200.0,36.24,36.24,36.24,36.24,200.0
2011-11-14 13:50:00,36.21,36.22,36.21,36.22,400.0,36.21,36.22,36.21,36.22,400.0
2011-11-14 13:55:00,36.23,36.24,36.23,36.24,1200.0,36.23,36.24,36.23,36.24,1200.0
2011-11-14 14:00:00,36.24,36.24,36.24,36.24,400.0,36.24,36.24,36.24,36.24,400.0
2011-11-14 14:05:00,36.27,36.27,36.25,36.25,1000.0,36.27,36.27,36.25,36.25,1000.0
2011-11-14 14:10:00,36.28,36.29,36.28,36.28,1200.0,36.28,36.29,36.28,36.28,1200.0
2011-11-14 14:15:00,36.28,36.28,36.22,36.22,1800.0,36.28,36.28,36.22,36.22,1800.0
2011-11-14 14:20:00,36.22,36.22,36.22,36.22,0.0,36.22,36.22,36.22,36.22,0.0
2011-11-14 14:25:00,36.22,36.22,36.13,36.15,2600.0,36.22,36.22,36.13,36.15,2600.0
2011-11-14 14:30:00,36.18,36.18,36.18,36.18,200.0,36.18,36.18,36.18,36.18,200.0
2011-11-14 14:35:00,36.18,36.19,36.15,36.19,1000.0,36.18,36.19,36.15,36.19,1000.0
2011-11-14 14:40:00,36.19,36.19,36.19,36.19,400.0,36.19,36.19,36.19,36.19,400.0
2011-11-14 14:45:00,36.2,36.2,36.17,36.17,1000.0,36.2,36.2,36.17,36.17,1000.0
2011-11-14 14:50:00,36.17,36.19,36.17,36.17,1200.0,36.17,36.19,36.17,36.17,1200.0
2011-11-14 14:55:00,36.13,36.13,36.06,36.06,1200.0,36.13,36.13,36.06,36.06,1200.0
2011-11-14 15:00:00,36.06,36.1,36.05,36.1,2200.0,36.06,36.1,36.05,36.1,2200.0
2011-11-14 15:05:00,36.09,36.11,36.09,36.1,1200.0,36.09,36.11,36.09,36.1,1200.0
2011-11-14 15:10:00,36.1,36.1,36.07,36.07,3000.0,36.1,36.1,36.07,36.07,3000.0
2011-11-14 15:15:00,36.07,36.08,36.07,36.08,800.0,36.07,36.08,36.07,36.08,800.0
2011-11-14 15:20:00,36.08,36.15,36.08,36.15,2200.0,36.08,36.15,36.08,36.15,2200.0
2011-11-14 15:25:00,36.15,36.17,36.13,36.13,3800.0,36.15,36.17,36.13,36.13,3800.0
2011-11-14 15:30:00,36.13,36.18,36.12,36.15,4200.0,36.13,36.18,36.12,36.15,4200.0
2011-11-14 15:35:00,36.16,36.16,36.11,36.15,5400.0,36.16,36.16,36.11,36.15,5400.0
2011-11-14 15:40:00,36.15,36.18,36.13,36.13,2600.0,36.15,36.18,36.13,36.13,2600.0
2011-11-14 15:45:00,36.13,36.16,36.12,36.12,4400.0,36.13,36.16,36.12,36.12,4400.0
2011-11-14 15:50:00,36.15,36.16,36.12,36.16,4600.0,36.15,36.16,36.12,36.16,4600.0
2011-11-14 15:55:00,36.17,36.17,36.09,36.12,6800.0,36.17,36.17,36.09,36.12,6800.0
2011-11-15 09:30:00,36.12,36.12,36.06,36.12,2400.0,36.12,36.12,36.06,36.12,2400.0
2011-11-15 09:35:00,36.25,36.3,36.22,36.22,4200.0,36.25,36.3,36.22,36.22,4200.0
2011-11-15 09:40:00,36.22,36.22,36.22,36.22,0.0,36.22,36.22,36.22,36.22,0.0
2011-11-15 09:45:00,36.19,36.24,36.12,36.17,6200.0,36.19,36.24,36.12,36.17,6200.0
2011-11-15 09:50:00,36.15,36.16,36.13,36.14,1600.0,36.15,36.16,36.13,36.14,1600.0
2011-11-15 09:55:00,36.14,36.18,36.13,36.17,2600.0,36.14,36.18,36.13,36.17,2600.0
2011-11-15 10:00:00,36.23,36.23,36.18,36.19,3000.0,36.23,36.23,36.18,36.19,3000.0
2011-11-15 10:05:00,36.19,36.19,36.15,36.15,1400.0,36.19,36.19,36.15,36.15,1400.0
2011-11-15 10:10:00,36.15,36.15,36.08,36.12,3200.0,36.15,36.15,36.08,36.12,3200.0
2011-11-15 10:15:00,36.12,36.12,36.12,36.12,800.0,36.12,36.12,36.12,36.12,800.0
2011-11-15 10:20:00,36.12,36.14,36.1,36.12,3000.0,36.12,36.14,36.1,36.12,3000.0
2011-11-15 10:25:00,36.15,36.16,36.13,36.13,800.0,36.15,36.16,36.13,36.13,800.0
2011-11-15 10:30:00,36.13,36.2,36.1,36.16,3600.0,36.13,36.2,36.1,36.16,3600.0
2011-11-15 10:35:00,36.17,36.19,36.1,36.1,2400.0,36.17,36.19,36.1,36.1,2400.0
2011-11-15 10:40:00,36.13,36.2,36.09,36.17,4800.0,36.13,36.2,36.09,36.17,4800.0
2011-11-15 10:45:00,36.21,36.22,36.12,36.12,2400.0,36.21,36.22,36.12,36.12,2400.0
2011-11-15 10:50:00,36.17,36.19,36.15,36.15,1400.0,36.17,36.19,36.15,36.15,1400.0
2011-11-15 10:55:00,36.15,36.18,36.15,36.18,1600.0,36.15,36.18,36.15,36.18,1600.0
2011-11-15 11:00:00,36.15,36.19,36.13,36.13,800.0,36.15,36.19,36.13,36.13,800.0
2011-11-15 11:05:00,36.16,36.17,36.13,36.13,7400.0,36.16,36.17,36.13,36.13,7400.0
2011-11-15 11:10:00,36.13,36.16,36.1,36.16,2200.0,36.13,36.16,36.1,36.16,2200.0
2011-11-15 11:15:00,36.17,36.17,36.05,36.05,2000.0,36.17,36.17,36.05,36.05,2000.0
2011-11-15 11:20:00,36.04,36.06,35.99,36.04,6200.0,36.04,36.06,35.99,36.04,6200.0
2011-11-15 11:25:00,36.04,36.07,36.02,36.07,3200.0,36.04,36.07,36.02,36.07,3200.0
2011-11-15 11:30:00,36.05,36.07,36.02,36.05,1800.0,36.05,36.07,36.02,36.05,1800.0
2011-11-15 11:35:00,36.02,36.03,36.0,36.03,3600.0,36.02,36.03,36.0,36.03,3600.0
2011-11-15 11:40:00,36.04,36.09,36.04,36.09,1600.0,36.04,36.09,36.04,36.09,1600.0
2011-11-15 11:45:00,36.04,36.04,36.03,36.03,600.0,36.04,36.04,36.03,36.03,600.0
2011-11-15 11:50:00,35.99,36.01,35.99,35.99,1000.0,35.99,36.01,35.99,35.99,1000.0
2011-11-15 11:55:00,35.99,36.03,35.97,36.03,1800.0,35.99,36.03,35.97,36.03,1800.0
2011-11-15 12:00:00,36.05,36.22,36.05,36.22,3200.0,36.05,36.22,36.05,36.22,3200.0
2011-11-15 12:05:00,36.24,36.3,36.24,36.24,5800.0,36.24,36.3,36.24,36.24,5800.0
2011-11-15 12:10:00,36.24,36.32,36.22,36.32,5800.0,36.24,36.32,36.22,36.32,5800.0
2011-11-15 12:15:00,36.32,36.32,36.25,36.31,2000.0,36.32,36.32,36.25,36.31,2000.0
2011-11-15 12:20:00,36.32,36.34,36.32,36.34,1000.0,36.32,36.34,36.32,36.34,1000.0
2011-11-15 12:25:00,36.37,36.44,36.35,36.4,4400.0,36.37,36.44,36.35,36.4,4400.0
2011-11-15 12:30:00,36.39,36.55,36.35,36.55,6800.0,36.39,36.55,36.35,36.55,6800.0
2011-11-15 12:35:00,36.56,36.6,36.56,36.6,2400.0,36.56,36.6,36.56,36.6,2400.0
2011-11-15 12:40:00,36.56,36.63,36.56,36.57,3200.0,36.56,36.63,36.56,36.57,3200.0
2011-11-15 12:45:00,36.54,36.58,36.53,36.55,1800.0,36.54,36.58,36.53,36.55,1800.0
2011-11-15 12:50:00,36.53,36.53,36.47,36.52,3400.0,36.53,36.53,36.47,36.52,3400.0
2011-11-15 12:55:00,36.5,36.62,36.5,36.62,3600.0,36.5,36.62,36.5,36.62,3600.0
2011-11-15 13:00:00,36.69,36.73,36.65,36.65,3000.0,36.69,36.73,36.65,36.65,3000.0
2011-11-15 13:05:00,36.65,36.65,36.6,36.65,2800.0,36.65,36.65,36.6,36.65,2800.0
2011-11-15 13:10:00,36.65,36.69,36.62,36.62,4400.0,36.65,36.69,36.62,36.62,4400.0
2011-11-15 13:15:00,36.65,36.68,36.62,36.62,2800.0,36.65,36.68,36.62,36.62,2800.0
2011-11-15 13:20:00,36.61,36.65,36.61,36.64,2600.0,36.61,36.65,36.61,36.64,2600.0
2011-11-15 13:25:00,36.66,36.7,36.65,36.65,1800.0,36.66,36.7,36.65,36.65,1800.0
2011-11-15 13:30:00,36.67,36.68,36.63,36.63,1600.0,36.67,36.68,36.63,36.63,1600.0
2011-11-15 13:35:00,36.65,36.85,36.65,36.82,7600.0,36.65,36.85,36.65,36.82,7600.0
2011-11-15 13:40:00,36.84,36.84,36.79,36.82,3800.0,36.84,36.84,36.79,36.82,3800.0
2011-11-15 13:45:00,36.77,36.81,36.77,36.79,5400.0,36.77,36.81,36.77,36.79,5400.0
2011-11-15 13:50:00,36.79,36.84,36.78,36.79,2800.0,36.79,36.84,36.78,36.79,2800.0
2011-11-15 13:55:00,36.79,36.81,36.79,36.8,2200.0,36.79,36.81,36.79,36.8,2200.0
2011-11-15 14:00:00,36.8,36.8,36.72,36.74,61400.0,36.8,36.8,36.72,36.74,61400.0
2011-11-15 14:05:00,36.73,36.76,36.68,36.76,5600.0,36.73,36.76,36.68,36.76,5600.0
2011-11-15 14:10:00,36.77,36.78,36.74,36.75,3400.0,36.77,36.78,36.74,36.75,3400.0
2011-11-15 14:15:00,36.76,36.77,36.74,36.74,1600.0,36.76,36.77,36.74,36.74,1600.0
2011-11-15 14:20:00,36.7,36.72,36.66,36.72,5200.0,36.7,36.72,36.66,36.72,5200.0
2011-11-15 14:25:00,36.72,36.73,36.65,36.68,3000.0,36.72,36.73,36.65,36.68,3000.0
2011-11-15 14:30:00,36.68,36.68,36.66,36.67,6200.0,36.68,36.68,36.66,36.67,6200.0
2011-11-15 14:35:00,36.67,36.67,36.6,36.6,3200.0,36.67,36.67,36.6,36.6,3200.0
2011-11-15 14:40:00,36.63,36.66,36.59,36.6,7800.0,36.63,36.66,36.59,36.6,7800.0
2011-11-15 14:45:00,36.59,36.61,36.55,36.57,9400.0,36.59,36.61,36.55,36.57,9400.0
2011-11-15 14:50:00,36.57,36.58,36.52,36.57,7200.0,36.57,36.58,36.52,36.57,7200.0
2011-11-15 14:55:00,36.59,36.62,36.56,36.57,4400.0,36.59,36.62,36.56,36.57,4400.0
2011-11-15 15:00:00,36.6,36.64,36.57,36.64,2600.0,36.6,36.64,36.57,36.64,2600.0
2011-11-15 15:05:00,36.65,36.65,36.61,36.62,4400.0,36.65,36.65,36.61,36.62,4400.0
2011-11-15 15:10:00,36.62,36.66,36.62,36.63,8800.0,36.62,36.66,36.62,36.63,8800.0
2011-11-15 15:15:00,36.63,36.65,36.6,36.61,2000.0,36.63,36.65,36.6,36.61,2000.0
2011-11-15 15:20:00,36.62,36.66,36.62,36.63,7600.0,36.62,36.66,36.62,36.63,7600.0
2011-11-15 15:25:00,36.63,36.66,36.6,36.63,6400.0,36.63,36.66,36.6,36.63,6400.0
2011-11-15 15:30:00,36.64,36.67,36.63,36.63,12600.0,36.64,36.67,36.63,36.63,12600.0
2011-11-15 15:35:00,36.63,36.65,36.6,36.63,5000.0,36.63,36.65,36.6,36.63,5000.0
2011-11-15 15:40:00,36.6,36.63,36.59,36.62,5400.0,36.6,36.63,36.59,36.62,5400.0
2011-11-15 15:45:00,36.63,36.63,36.58,36.58,5000.0,36.63,36.63,36.58,36.58,5000.0
2011-11-15 15:50:00,36.6,36.6,36.51,36.53,11000.0,36.6,36.6,36.51,36.53,11000.0
2011-11-15 15:55:00,36.53,36.55,36.46,36.46,13600.0,36.53,36.55,36.46,36.46,13600.0
2011-11-16 09:30:00,36.26,36.26,35.97,36.15,18000.0,36.26,36.26,35.97,36.15,18000.0
2011-11-16 09:35:00,36.15,36.36,36.15,36.31,3800.0,36.15,36.36,36.15,36.31,3800.0
2011-11-16 09:40:00,36.31,36.31,36.21,36.21,1600.0,36.31,36.31,36.21,36.21,1600.0
2011-11-16 09:45:00,36.22,36.22,36.21,36.21,1600.0,36.22,36.22,36.21,36.21,1600.0
2011-11-16 09:50:00,36.23,36.26,36.15,36.26,4600.0,36.23,36.26,36.15,36.26,4600.0
2011-11-16 09:55:00,36.27,36.28,36.24,36.28,3000.0,36.27,36.28,36.24,36.28,3000.0
2011-11-16 10:00:00,36.27,36.33,36.23,36.23,10200.0,36.27,36.33,36.23,36.23,10200.0
2011-11-16 10:05:00,36.24,36.3,36.24,36.25,6200.0,36.24,36.3,36.24,36.25,6200.0
2011-11-16 10:10:00,36.25,36.32,36.23,36.24,4800.0,36.25,36.32,36.23,36.24,4800.0
2011-11-16 10:15:00,36.31,36.38,36.29,36.31,2400.0,36.31,36.38,36.29,36.31,2400.0
2011-11-16 10:20:00,36.33,36.33,36.24,36.24,1800.0,36.33,36.33,36.24,36.24,1800.0
2011-11-16 10:25:00,36.27,36.29,36.25,36.25,2000.0,36.27,36.29,36.25,36.25,2000.0
2011-11-16 10:30:00,36.27,36.31,36.23,36.3,2600.0,36.27,36.31,36.23,36.3,2600.0
2011-11-16 10:35:00,36.3,36.3,36.3,36.3,0.0,36.3,36.3,36.3,36.3,0.0
2011-11-16 10:40:00,36.3,36.42,36.3,36.42,1800.0,36.3,36.42,36.3,36.42,1800.0
2011-11-16 10:45:00,36.49,36.49,36.48,36.48,1000.0,36.49,36.49,36.48,36.48,1000.0
2011-11-16 10:50:00,36.49,36.56,36.49,36.54,2400.0,36.49,36.56,36.49,36.54,2400.0
2011-11-16 10:55:00,36.57,36.57,36.57,36.57,800.0,36.57,36.57,36.57,36.57,800.0
2011-11-16 11:00:00,36.63,36.66,36.63,36.66,3000.0,36.63,36.66,36.63,36.66,3000.0
2011-11-16 11:05:00,36.62,36.67,36.59,36.59,5600.0,36.62,36.67,36.59,36.59,5600.0
2011-11-16 11:10:00,36.63,36.7,36.62,36.7,2600.0,36.63,36.7,36.62,36.7,2600.0
2011-11-16 11:15:00,36.7,36.75,36.7,36.72,1800.0,36.7,36.75,36.7,36.72,1800.0
2011-11-16 11:20:00,36.76,36.79,36.75,36.79,2400.0,36.76,36.79,36.75,36.79,2400.0
2011-11-16 11:25:00,36.74,36.74,36.71,36.73,2000.0,36.74,36.74,36.71,36.73,2000.0
2011-11-16 11:30:00,36.74,36.77,36.71,36.76,3200.0,36.74,36.77,36.71,36.76,3200.0
2011-11-16 11:35:00,36.73,36.74,36.69,36.73,3800.0,36.73,36.74,36.69,36.73,3800.0
2011-11-16 11:40:00,36.74,36.78,36.74,36.77,1400.0,36.74,36.78,36.74,36.77,1400.0
2011-11-16 11:45:00,36.73,36.76,36.69,36.72,4800.0,36.73,36.76,36.69,36.72,4800.0
2011-11-16 11:50:00,36.71,36.71,36.68,36.68,400.0,36.71,36.71,36.68,36.68,400.0
2011-11-16 11:55:00,36.68,36.69,36.68,36.69,1800.0,36.68,36.69,36.68,36.69,1800.0
2011-11-16 12:00:00,36.69,36.69,36.68,36.68,1600.0,36.69,36.69,36.68,36.68,1600.0
2011-11-16 12:05:00,36.7,36.7,36.68,36.68,3200.0,36.7,36.7,36.68,36.68,3200.0
2011-11-16 12:10:00,36.68,36.68,36.66,36.68,5000.0,36.68,36.68,36.66,36.68,5000.0
2011-11-16 12:15:00,36.69,36.69,36.67,36.68,1400.0,36.69,36.69,36.67,36.68,1400.0
2011-11-16 12:20:00,36.69,36.69,36.67,36.69,1800.0,36.69,36.69,36.67,36.69,1800.0
2011-11-16 12:25:00,36.67,36.67,36.65,36.65,1200.0,36.67,36.67,36.65,36.65,1200.0
2011-11-16 12:30:00,36.65,36.65,36.59,36.62,11600.0,36.65,36.65,36.59,36.62,11600.0
2011-11-16 12:35:00,36.62,36.64,36.62,36.62,4600.0,36.62,36.64,36.62,36.62,4600.0
2011-11-16 12:40:00,36.63,36.63,36.62,36.62,4800.0,36.63,36.63,36.62,36.62,4800.0
2011-11-16 12:45:00,36.6,36.61,36.57,36.58,4000.0,36.6,36.61,36.57,36.58,4000.0
2011-11-16 12:50:00,36.58,36.59,36.57,36.59,3800.0,36.58,36.59,36.57,36.59,3800.0
2011-11-16 12:55:00,36.6,36.6,36.6,36.6,1000.0,36.6,36.6,36.6,36.6,1000.0
2011-11-16 13:00:00,36.6,36.6,36.59,36.6,5400.0,36.6,36.6,36.59,36.6,5400.0
2011-11-16 13:05:00,36.6,36.6,36.57,36.57,600.0,36.6,36.6,36.57,36.57,600.0
2011-11-16 13:10:00,36.59,36.62,36.58,36.58,5600.0,36.59,36.62,36.58,36.58,5600.0
2011-11-16 13:15:00,36.59,36.65,36.59,36.65,2400.0,36.59,36.65,36.59,36.65,2400.0
2011-11-16 13:20:00,36.65,36.65,36.61,36.61,3200.0,36.65,36.65,36.61,36.61,3200.0
2011-11-16 13:25:00,36.61,36.65,36.6,36.63,4200.0,36.61,36.65,36.6,36.63,4200.0
2011-11-16 13:30:00,36.65,36.69,36.65,36.69,2800.0,36.65,36.69,36.65,36.69,2800.0
2011-11-16 13:35:00,36.69,36.77,36.67,36.77,2800.0,36.69,36.77,36.67,36.77,2800.0
2011-11-16 13:40:00,36.76,36.87,36.76,36.87,5400.0,36.76,36.87,36.76,36.87,5400.0
2011-11-16 13:45:00,36.88,36.95,36.86,36.88,4800.0,36.88,36.95,36.86,36.88,4800.0
2011-11-16 13:50:00,36.89,36.95,36.88,36.92,5800.0,36.89,36.95,36.88,36.92,5800.0
2011-11-16 13:55:00,36.91,36.99,36.87,36.88,5200.0,36.91,36.99,36.87,36.88,5200.0
2011-11-16 14:00:00,36.87,36.9,36.87,36.88,4000.0,36.87,36.9,36.87,36.88,4000.0
2011-11-16 14:05:00,36.88,36.88,36.82,36.84,3000.0,36.88,36.88,36.82,36.84,3000.0
2011-11-16 14:10:00,36.84,36.85,36.79,36.79,2200.0,36.84,36.85,36.79,36.79,2200.0
2011-11-16 14:15:00,36.8,36.85,36.8,36.85,3000.0,36.8,36.85,36.8,36.85,3000.0
2011-11-16 14:20:00,36.83,36.86,36.83,36.85,2200.0,36.83,36.86,36.83,36.85,2200.0
2011-11-16 14:25:00,36.82,36.83,36.81,36.82,1400.0,36.82,36.83,36.81,36.82,1400.0
2011-11-16 14:30:00,36.82,36.82,36.8,36.8,5200.0,36.82,36.82,36.8,36.8,5200.0
2011-11-16 14:35:00,36.81,36.83,36.81,36.83,1600.0,36.81,36.83,36.81,36.83,1600.0
2011-11-16 14:40:00,36.81,36.81,36.76,36.79,2200.0,36.81,36.81,36.76,36.79,2200.0
2011-11-16 14:45:00,36.77,36.78,36.71,36.71,2000.0,36.77,36.78,36.71,36.71,2000.0
2011-11-16 14:50:00,36.72,36.72,36.63,36.66,7600.0,36.72,36.72,36.63,36.66,7600.0
2011-11-16 14:55:00,36.65,36.7,36.65,36.7,4400.0,36.65,36.7,36.65,36.7,4400.0
2011-11-16 15:00:00,36.71,36.71,36.63,36.63,4200.0,36.71,36.71,36.63,36.63,4200.0
2011-11-16 15:05:00,36.64,36.69,36.64,36.69,3000.0,36.64,36.69,36.64,36.69,3000.0
2011-11-16 15:10:00,36.69,36.7,36.59,36.6,3000.0,36.69,36.7,36.59,36.6,3000.0
2011-11-16 15:15:00,36.58,36.58,36.48,36.51,5600.0,36.58,36.58,36.48,36.51,5600.0
2011-11-16 15:20:00,36.49,36.49,36.44,36.46,3600.0,36.49,36.49,36.44,36.46,3600.0
2011-11-16 15:25:00,36.46,36.46,36.38,36.38,3200.0,36.46,36.46,36.38,36.38,3200.0
2011-11-16 15:30:00,36.37,36.37,36.18,36.2,7400.0,36.37,36.37,36.18,36.2,7400.0
2011-11-16 15:35:00,36.17,36.24,36.14,36.23,9800.0,36.17,36.24,36.14,36.23,9800.0
2011-11-16 15:40:00,36.23,36.29,36.23,36.29,8200.0,36.23,36.29,36.23,36.29,8200.0
2011-11-16 15:45:00,36.28,36.35,36.27,36.29,5800.0,36.28,36.35,36.27,36.29,5800.0
2011-11-16 15:50:00,36.27,36.27,36.11,36.11,10600.0,36.27,36.27,36.11,36.11,10600.0
2011-11-16 15:55:00,36.18,36.19,36.05,36.07,16800.0,36.18,36.19,36.05,36.07,16800.0
2011-11-17 09:30:00,36.13,36.85,36.13,36.8,74000.0,36.13,36.85,36.13,36.8,74000.0
2011-11-17 09:35:00,36.8,37.13,36.74,37.1,66600.0,36.8,37.13,36.74,37.1,66600.0
2011-11-17 09:40:00,37.06,38.05,37.06,37.98,131000.0,37.06,38.05,37.06,37.98,131000.0
2011-11-17 09:45:00,37.98,38.5,37.71,38.23,287400.0,37.98,38.5,37.71,38.23,287400.0
2011-11-17 09:50:00,38.27,38.33,38.16,38.2,106400.0,38.27,38.33,38.16,38.2,106400.0
2011-11-17 09:55:00,38.23,38.66,38.21,38.42,228200.0,38.23,38.66,38.21,38.42,228200.0
2011-11-17 10:00:00,38.36,38.54,38.29,38.4,105000.0,38.36,38.54,38.29,38.4,105000.0
2011-11-17 10:05:00,38.4,38.96,38.25,38.95,189000.0,38.4,38.96,38.25,38.95,189000.0
2011-11-17 10:10:00,38.97,38.99,38.45,38.55,64600.0,38.97,38.99,38.45,38.55,64600.0
2011-11-17 10:15:00,38.47,38.55,38.38,38.5,64000.0,38.47,38.55,38.38,38.5,64000.0
2011-11-17 10:20:00,38.5,38.62,38.49,38.5,41800.0,38.5,38.62,38.49,38.5,41800.0
2011-11-17 10:25:00,38.49,38.55,38.38,38.47,106000.0,38.49,38.55,38.38,38.47,106000.0
2011-11-17 10:30:00,38.44,38.49,38.38,38.44,82400.0,38.44,38.49,38.38,38.44,82400.0
2011-11-17 10:35:00,38.41,38.5,38.38,38.48,133400.0,38.41,38.5,38.38,38.48,133400.0
2011-11-17 10:40:00,38.47,38.56,38.47,38.49,139200.0,38.47,38.56,38.47,38.49,139200.0
2011-11-17 10:45:00,38.49,38.63,38.49,38.51,63400.0,38.49,38.63,38.49,38.51,63400.0
2011-11-17 10:50:00,38.51,38.63,38.46,38.52,52000.0,38.51,38.63,38.46,38.52,52000.0
2011-11-17 10:55:00,38.5,38.58,38.5,38.52,47800.0,38.5,38.58,38.5,38.52,47800.0
2011-11-17 11:00:00,38.54,38.55,38.27,38.27,108400.0,38.54,38.55,38.27,38.27,108400.0
2011-11-17 11:05:00,38.29,38.29,38.04,38.04,26400.0,38.29,38.29,38.04,38.04,26400.0
2011-11-17 11:10:00,38.06,38.18,38.06,38.1,32600.0,38.06,38.18,38.06,38.1,32600.0
2011-11-17 11:15:00,38.11,38.23,38.1,38.18,26000.0,38.11,38.23,38.1,38.18,26000.0
2011-11-17 11:20:00,38.19,38.43,38.16,38.43,27600.0,38.19,38.43,38.16,38.43,27600.0
2011-11-17 11:25:00,38.46,38.58,38.43,38.51,54400.0,38.46,38.58,38.43,38.51,54400.0
2011-11-17 11:30:00,38.54,38.58,38.48,38.51,22800.0,38.54,38.58,38.48,38.51,22800.0
2011-11-17 11:35:00,38.55,38.57,38.42,38.47,103600.0,38.55,38.57,38.42,38.47,103600.0
2011-11-17 11:40:00,38.47,38.74,38.46,38.7,52800.0,38.47,38.74,38.46,38.7,52800.0
2011-11-17 11:45:00,38.63,38.82,38.63,38.73,11200.0,38.63,38.82,38.63,38.73,11200.0
2011-11-17 11:50:00,38.71,38.71,38.56,38.66,13600.0,38.71,38.71,38.56,38.66,13600.0
2011-11-17 11:55:00,38.66,38.69,38.61,38.68,9000.0,38.66,38.69,38.61,38.68,9000.0
2011-11-17 12:00:00,38.69,38.69,38.56,38.56,12000.0,38.69,38.69,38.56,38.56,12000.0
2011-11-17 12:05:00,38.55,38.58,38.42,38.44,46200.0,38.55,38.58,38.42,38.44,46200.0
2011-11-17 12:10:00,38.42,38.46,38.4,38.42,43400.0,38.42,38.46,38.4,38.42,43400.0
2011-11-17 12:15:00,38.42,38.42,38.25,38.27,65200.0,38.42,38.42,38.25,38.27,65200.0
2011-11-17 12:20:00,38.27,38.28,38.19,38.22,12200.0,38.27,38.28,38.19,38.22,12200.0
2011-11-17 12:25:00,38.19,38.23,38.18,38.18,6000.0,38.19,38.23,38.18,38.18,6000.0
2011-11-17 12:30:00,38.17,38.17,37.86,37.86,22800.0,38.17,38.17,37.86,37.86,22800.0
2011-11-17 12:35:00,37.88,37.9,37.55,37.73,84000.0,37.88,37.9,37.55,37.73,84000.0
2011-11-17 12:40:00,37.73,37.74,37.63,37.71,24600.0,37.73,37.74,37.63,37.71,24600.0
2011-11-17 12:45:00,37.69,37.7,37.62,37.62,5800.0,37.69,37.7,37.62,37.62,5800.0
2011-11-17 12:50:00,37.64,37.77,37.63,37.72,10800.0,37.64,37.77,37.63,37.72,10800.0
2011-11-17 12:55:00,37.74,37.75,37.63,37.71,7800.0,37.74,37.75,37.63,37.71,7800.0
2011-11-17 13:00:00,37.73,37.76,37.6,37.6,11600.0,37.73,37.76,37.6,37.6,11600.0
2011-11-17 13:05:00,37.6,37.74,37.55,37.55,10000.0,37.6,37.74,37.55,37.55,10000.0
2011-11-17 13:10:00,37.55,37.65,37.51,37.61,10000.0,37.55,37.65,37.51,37.61,10000.0
2011-11-17 13:15:00,37.59,37.67,37.57,37.61,10400.0,37.59,37.67,37.57,37.61,10400.0
2011-11-17 13:20:00,37.6,37.65,37.55,37.6,6200.0,37.6,37.65,37.55,37.6,6200.0
2011-11-17 13:25:00,37.56,37.57,37.44,37.49,11400.0,37.56,37.57,37.44,37.49,11400.0
2011-11-17 13:30:00,37.49,37.53,37.45,37.48,8200.0,37.49,37.53,37.45,37.48,8200.0
2011-11-17 13:35:00,37.52,37.56,37.5,37.53,4400.0,37.52,37.56,37.5,37.53,4400.0
2011-11-17 13:40:00,37.54,37.54,37.49,37.53,3200.0,37.54,37.54,37.49,37.53,3200.0
2011-11-17 13:45:00,37.54,37.54,37.49,37.51,6800.0,37.54,37.54,37.49,37.51,6800.0
2011-11-17 13:50:00,37.5,37.52,37.37,37.42,20600.0,37.5,37.52,37.37,37.42,20600.0
2011-11-17 13:55:00,37.43,37.49,37.4,37.42,27000.0,37.43,37.49,37.4,37.42,27000.0
2011-11-17 14:00:00,37.44,37.45,37.38,37.41,6200.0,37.44,37.45,37.38,37.41,6200.0
2011-11-17 14:05:00,37.41,37.47,37.29,37.32,30400.0,37.41,37.47,37.29,37.32,30400.0
2011-11-17 14:10:00,37.31,37.33,37.27,37.33,10600.0,37.31,37.33,37.27,37.33,10600.0
2011-11-17 14:15:00,37.33,37.34,37.27,37.3,7000.0,37.33,37.34,37.27,37.3,7000.0
2011-11-17 14:20:00,37.29,37.38,37.29,37.36,8200.0,37.29,37.38,37.29,37.36,8200.0
2011-11-17 14:25:00,37.33,37.4,37.28,37.36,9200.0,37.33,37.4,37.28,37.36,9200.0
2011-11-17 14:30:00,37.36,37.4,37.31,37.37,13800.0,37.36,37.4,37.31,37.37,13800.0
2011-11-17 14:35:00,37.38,37.41,37.35,37.35,7400.0,37.38,37.41,37.35,37.35,7400.0
2011-11-17 14:40:00,37.37,37.4,37.34,37.37,13000.0,37.37,37.4,37.34,37.37,13000.0
2011-11-17 14:45:00,37.37,37.38,37.32,37.32,19000.0,37.37,37.38,37.32,37.32,19000.0
2011-11-17 14:50:00,37.32,37.34,37.18,37.18,41000.0,37.32,37.34,37.18,37.18,41000.0
2011-11-17 14:55:00,37.19,37.26,37.18,37.25,15000.0,37.19,37.26,37.18,37.25,15000.0
2011-11-17 15:00:00,37.27,37.3,37.23,37.24,13800.0,37.27,37.3,37.23,37.24,13800.0
2011-11-17 15:05:00,37.25,37.26,37.24,37.24,10400.0,37.25,37.26,37.24,37.24,10400.0
2011-11-17 15:10:00,37.24,37.24,37.16,37.16,11400.0,37.24,37.24,37.16,37.16,11400.0
2011-11-17 15:15:00,37.16,37.19,37.14,37.15,20600.0,37.16,37.19,37.14,37.15,20600.0
2011-11-17 15:20:00,37.15,37.18,37.12,37.15,31000.0,37.15,37.18,37.12,37.15,31000.0
2011-11-17 15:25:00,37.15,37.17,37.1,37.12,19600.0,37.15,37.17,37.1,37.12,19600.0
2011-11-17 15:30:00,37.12,37.13,37.04,37.04,20000.0,37.12,37.13,37.04,37.04,20000.0
2011-11-17 15:35:00,37.04,37.06,37.01,37.02,31400.0,37.04,37.06,37.01,37.02,31400.0
2011-11-17 15:40:00,37.02,37.03,36.99,37.01,22000.0,37.02,37.03,36.99,37.01,22000.0
2011-11-17 15:45:00,37.01,37.24,37.01,37.14,30600.0,37.01,37.24,37.01,37.14,30600.0
2011-11-17 15:50:00,37.15,37.15,37.04,37.07,30400.0,37.15,37.15,37.04,37.07,30400.0
2011-11-17 15:55:00,37.07,37.16,36.98,37.15,51000.0,37.07,37.16,36.98,37.15,51000.0
2011-11-18 09:30:00,37.22,37.22,36.63,36.69,32600.0,37.22,37.22,36.63,36.69,32600.0
2011-11-18 09:35:00,36.69,36.82,36.66,36.71,30200.0,36.69,36.82,36.66,36.71,30200.0
2011-11-18 09:40:00,36.71,36.71,36.4,36.4,15600.0,36.71,36.71,36.4,36.4,15600.0
2011-11-18 09:45:00,36.39,36.55,36.31,36.54,18400.0,36.39,36.55,36.31,36.54,18400.0
2011-11-18 09:50:00,36.55,36.67,36.49,36.66,14400.0,36.55,36.67,36.49,36.66,14400.0
2011-11-18 09:55:00,36.69,36.8,36.66,36.74,9000.0,36.69,36.8,36.66,36.74,9000.0
2011-11-18 10:00:00,36.72,36.72,36.6,36.65,14000.0,36.72,36.72,36.6,36.65,14000.0
2011-11-18 10:05:00,36.66,36.69,36.52,36.52,8200.0,36.66,36.69,36.52,36.52,8200.0
2011-11-18 10:10:00,36.52,36.6,36.45,36.58,6200.0,36.52,36.6,36.45,36.58,6200.0
2011-11-18 10:15:00,36.58,36.58,36.44,36.5,4200.0,36.58,36.58,36.44,36.5,4200.0
2011-11-18 10:20:00,36.49,36.54,36.42,36.45,6000.0,36.49,36.54,36.42,36.45,6000.0
2011-11-18 10:25:00,36.45,36.52,36.38,36.48,15800.0,36.45,36.52,36.38,36.48,15800.0
2011-11-18 10:30:00,36.49,36.52,36.49,36.52,9600.0,36.49,36.52,36.49,36.52,9600.0
2011-11-18 10:35:00,36.52,36.52,36.48,36.49,4200.0,36.52,36.52,36.48,36.49,4200.0
2011-11-18 10:40:00,36.5,36.5,36.36,36.38,4200.0,36.5,36.5,36.36,36.38,4200.0
2011-11-18 10:45:00,36.38,36.43,36.38,36.43,4800.0,36.38,36.43,36.38,36.43,4800.0
2011-11-18 10:50:00,36.45,36.52,36.45,36.5,25600.0,36.45,36.52,36.45,36.5,25600.0
2011-11-18 10:55:00,36.51,36.55,36.49,36.54,15600.0,36.51,36.55,36.49,36.54,15600.0
2011-11-18 11:00:00,36.55,36.55,36.49,36.52,20200.0,36.55,36.55,36.49,36.52,20200.0
2011-11-18 11:05:00,36.52,36.52,36.41,36.43,4800.0,36.52,36.52,36.41,36.43,4800.0
2011-11-18 11:10:00,36.42,36.43,36.31,36.33,4600.0,36.42,36.43,36.31,36.33,4600.0
2011-11-18 11:15:00,36.33,36.34,36.25,36.27,7400.0,36.33,36.34,36.25,36.27,7400.0
2011-11-18 11:20:00,36.3,36.33,36.27,36.29,3400.0,36.3,36.33,36.27,36.29,3400.0
2011-11-18 11:25:00,36.31,36.31,36.27,36.27,4200.0,36.31,36.31,36.27,36.27,4200.0
2011-11-18 11:30:00,36.27,36.28,36.1,36.16,20800.0,36.27,36.28,36.1,36.16,20800.0
2011-11-18 11:35:00,36.14,36.25,36.14,36.24,4000.0,36.14,36.25,36.14,36.24,4000.0
2011-11-18 11:40:00,36.26,36.29,36.21,36.21,6400.0,36.26,36.29,36.21,36.21,6400.0
2011-11-18 11:45:00,36.23,36.24,36.13,36.13,2200.0,36.23,36.24,36.13,36.13,2200.0
2011-11-18 11:50:00,36.13,36.17,36.1,36.1,5200.0,36.13,36.17,36.1,36.1,5200.0
2011-11-18 11:55:00,36.1,36.16,36.1,36.11,7000.0,36.1,36.16,36.1,36.11,7000.0
2011-11-18 12:00:00,36.15,36.15,35.99,36.11,13800.0,36.15,36.15,35.99,36.11,13800.0
2011-11-18 12:05:00,36.08,36.09,36.0,36.05,5400.0,36.08,36.09,36.0,36.05,5400.0
2011-11-18 12:10:00,36.02,36.06,36.02,36.05,7600.0,36.02,36.06,36.02,36.05,7600.0
2011-11-18 12:15:00,36.05,36.1,36.05,36.07,5000.0,36.05,36.1,36.05,36.07,5000.0
2011-11-18 12:20:00,36.05,36.06,35.99,36.02,5400.0,36.05,36.06,35.99,36.02,5400.0
2011-11-18 12:25:00,36.01,36.07,35.99,36.02,10800.0,36.01,36.07,35.99,36.02,10800.0
2011-11-18 12:30:00,36.02,36.05,36.01,36.01,6000.0,36.02,36.05,36.01,36.01,6000.0
2011-11-18 12:35:00,36.02,36.03,35.96,35.96,4600.0,36.02,36.03,35.96,35.96,4600.0
2011-11-18 12:40:00,35.94,35.98,35.94,35.98,4200.0,35.94,35.98,35.94,35.98,4200.0
2011-11-18 12:45:00,35.98,36.0,35.96,35.99,6000.0,35.98,36.0,35.96,35.99,6000.0
2011-11-18 12:50:00,35.99,36.01,35.95,35.98,4600.0,35.99,36.01,35.95,35.98,4600.0
2011-11-18 12:55:00,35.99,36.01,35.98,35.98,13400.0,35.99,36.01,35.98,35.98,13400.0
2011-11-18 13:00:00,35.99,36.02,35.98,36.01,5000.0,35.99,36.02,35.98,36.01,5000.0
2011-11-18 13:05:00,36.02,36.06,36.01,36.06,3400.0,36.02,36.06,36.01,36.06,3400.0
2011-11-18 13:10:00,36.06,36.09,35.99,35.99,27200.0,36.06,36.09,35.99,35.99,27200.0
2011-11-18 13:15:00,36.0,36.06,35.99,36.01,7000.0,36.0,36.06,35.99,36.01,7000.0
2011-11-18 13:20:00,36.05,36.06,36.02,36.05,4000.0,36.05,36.06,36.02,36.05,4000.0
2011-11-18 13:25:00,36.07,36.13,36.07,36.13,4000.0,36.07,36.13,36.07,36.13,4000.0
2011-11-18 13:30:00,36.13,36.27,36.13,36.26,6200.0,36.13,36.27,36.13,36.26,6200.0
2011-11-18 13:35:00,36.25,36.28,36.24,36.26,4400.0,36.25,36.28,36.24,36.26,4400.0
2011-11-18 13:40:00,36.27,36.29,36.27,36.28,3600.0,36.27,36.29,36.27,36.28,3600.0
2011-11-18 13:45:00,36.29,36.29,36.24,36.27,800.0,36.29,36.29,36.24,36.27,800.0
2011-11-18 13:50:00,36.27,36.38,36.27,36.35,6400.0,36.27,36.38,36.27,36.35,6400.0
2011-11-18 13:55:00,36.35,36.35,36.3,36.3,1800.0,36.35,36.35,36.3,36.3,1800.0
2011-11-18 14:00:00,36.27,36.28,36.26,36.26,2200.0,36.27,36.28,36.26,36.26,2200.0
2011-11-18 14:05:00,36.27,36.29,36.25,36.27,5800.0,36.27,36.29,36.25,36.27,5800.0
2011-11-18 14:10:00,36.27,36.38,36.27,36.34,6400.0,36.27,36.38,36.27,36.34,6400.0
2011-11-18 14:15:00,36.35,36.39,36.32,36.32,5000.0,36.35,36.39,36.32,36.32,5000.0
2011-11-18 14:20:00,36.34,36.41,36.34,36.35,3800.0,36.34,36.41,36.34,36.35,3800.0
2011-11-18 14:25:00,36.33,36.33,36.3,36.33,2200.0,36.33,36.33,36.3,36.33,2200.0
2011-11-18 14:30:00,36.33,36.36,36.33,36.34,4800.0,36.33,36.36,36.33,36.34,4800.0
2011-11-18 14:35:00,36.34,36.36,36.31,36.33,5800.0,36.34,36.36,36.31,36.33,5800.0
2011-11-18 14:40:00,36.32,36.33,36.3,36.31,6200.0,36.32,36.33,36.3,36.31,6200.0
2011-11-18 14:45:00,36.33,36.33,36.26,36.26,5000.0,36.33,36.33,36.26,36.26,5000.0
2011-11-18 14:50:00,36.27,36.33,36.26,36.33,10200.0,36.27,36.33,36.26,36.33,10200.0
2011-11-18 14:55:00,36.34,36.34,36.28,36.32,8000.0,36.34,36.34,36.28,36.32,8000.0
2011-11-18 15:00:00,36.32,36.32,36.2,36.22,21400.0,36.32,36.32,36.2,36.22,21400.0
2011-11-18 15:05:00,36.24,36.24,36.21,36.24,7400.0,36.24,36.24,36.21,36.24,7400.0
2011-11-18 15:10:00,36.25,36.27,36.24,36.26,6200.0,36.25,36.27,36.24,36.26,6200.0
2011-11-18 15:15:00,36.26,36.26,36.22,36.24,5400.0,36.26,36.26,36.22,36.24,5400.0
2011-11-18 15:20:00,36.24,36.26,36.21,36.21,7200.0,36.24,36.26,36.21,36.21,7200.0
2011-11-18 15:25:00,36.21,36.21,36.17,36.19,5400.0,36.21,36.21,36.17,36.19,5400.0
2011-11-18 15:30:00,36.2,36.2,36.17,36.17,8800.0,36.2,36.2,36.17,36.17,8800.0
2011-11-18 15:35:00,36.18,36.23,36.18,36.2,9000.0,36.18,36.23,36.18,36.2,9000.0
2011-11-18 15:40:00,36.21,36.21,36.1,36.12,12600.0,36.21,36.21,36.1,36.12,12600.0
2011-11-18 15:45:00,36.15,36.18,36.12,36.16,11400.0,36.15,36.18,36.12,36.16,11400.0
2011-11-18 15:50:00,36.13,36.14,36.08,36.08,12000.0,36.13,36.14,36.08,36.08,12000.0
2011-11-18 15:55:00,36.09,36.12,36.06,36.1,11400.0,36.09,36.12,36.06,36.1,11400.0
2011-11-21 09:30:00,35.62,35.93,35.62,35.62,4200.0,35.62,35.93,35.62,35.62,4200.0
2011-11-21 09:35:00,35.65,35.72,35.62,35.72,4800.0,35.65,35.72,35.62,35.72,4800.0
2011-11-21 09:40:00,35.66,35.68,35.59,35.63,4800.0,35.66,35.68,35.59,35.63,4800.0
2011-11-21 09:45:00,35.65,35.76,35.55,35.66,5600.0,35.65,35.76,35.55,35.66,5600.0
2011-11-21 09:50:00,35.65,35.65,35.54,35.58,4800.0,35.65,35.65,35.54,35.58,4800.0
2011-11-21 09:55:00,35.59,35.67,35.55,35.67,4400.0,35.59,35.67,35.55,35.67,4400.0
2011-11-21 10:00:00,35.67,35.72,35.57,35.62,7200.0,35.67,35.72,35.57,35.62,7200.0
2011-11-21 10:05:00,35.63,35.63,35.46,35.62,6200.0,35.63,35.63,35.46,35.62,6200.0
2011-11-21 10:10:00,35.63,35.76,35.62,35.74,5800.0,35.63,35.76,35.62,35.74,5800.0
2011-11-21 10:15:00,35.79,35.79,35.69,35.69,4800.0,35.79,35.79,35.69,35.69,4800.0
2011-11-21 10:20:00,35.72,35.78,35.72,35.77,8200.0,35.72,35.78,35.72,35.77,8200.0
2011-11-21 10:25:00,35.76,35.78,35.74,35.78,2400.0,35.76,35.78,35.74,35.78,2400.0
2011-11-21 10:30:00,35.78,35.85,35.78,35.85,3000.0,35.78,35.85,35.78,35.85,3000.0
2011-11-21 10:35:00,35.81,35.87,35.78,35.82,4200.0,35.81,35.87,35.78,35.82,4200.0
2011-11-21 10:40:00,35.84,35.87,35.74,35.74,2800.0,35.84,35.87,35.74,35.74,2800.0
2011-11-21 10:45:00,35.75,35.82,35.75,35.8,2200.0,35.75,35.82,35.75,35.8,2200.0
2011-11-21 10:50:00,35.81,35.81,35.76,35.76,2200.0,35.81,35.81,35.76,35.76,2200.0
2011-11-21 10:55:00,35.76,35.76,35.67,35.67,4600.0,35.76,35.76,35.67,35.67,4600.0
2011-11-21 11:00:00,35.65,35.65,35.59,35.6,2600.0,35.65,35.65,35.59,35.6,2600.0
2011-11-21 11:05:00,35.6,35.6,35.53,35.57,3600.0,35.6,35.6,35.53,35.57,3600.0
2011-11-21 11:10:00,35.61,35.66,35.6,35.64,5000.0,35.61,35.66,35.6,35.64,5000.0
2011-11-21 11:15:00,35.63,35.63,35.58,35.6,1200.0,35.63,35.63,35.58,35.6,1200.0
2011-11-21 11:20:00,35.61,35.63,35.61,35.62,1200.0,35.61,35.63,35.61,35.62,1200.0
2011-11-21 11:25:00,35.6,35.65,35.56,35.62,3800.0,35.6,35.65,35.56,35.62,3800.0
2011-11-21 11:30:00,35.59,35.59,35.55,35.58,2200.0,35.59,35.59,35.55,35.58,2200.0
2011-11-21 11:35:00,35.58,35.58,35.52,35.52,2400.0,35.58,35.58,35.52,35.52,2400.0
2011-11-21 11:40:00,35.52,35.55,35.49,35.52,7400.0,35.52,35.55,35.49,35.52,7400.0
2011-11-21 11:45:00,35.51,35.59,35.51,35.59,3000.0,35.51,35.59,35.51,35.59,3000.0
2011-11-21 11:50:00,35.6,35.65,35.59,35.59,2400.0,35.6,35.65,35.59,35.59,2400.0
2011-11-21 11:55:00,35.63,35.67,35.63,35.66,2400.0,35.63,35.67,35.63,35.66,2400.0
2011-11-21 12:00:00,35.65,35.69,35.63,35.69,3600.0,35.65,35.69,35.63,35.69,3600.0
2011-11-21 12:05:00,35.69,35.71,35.66,35.66,2000.0,35.69,35.71,35.66,35.66,2000.0
2011-11-21 12:10:00,35.66,35.71,35.66,35.71,1600.0,35.66,35.71,35.66,35.71,1600.0
2011-11-21 12:15:00,35.71,35.72,35.66,35.66,1800.0,35.71,35.72,35.66,35.66,1800.0
2011-11-21 12:20:00,35.63,35.66,35.6,35.66,5000.0,35.63,35.66,35.6,35.66,5000.0
2011-11-21 12:25:00,35.65,35.65,35.62,35.62,1000.0,35.65,35.65,35.62,35.62,1000.0
2011-11-21 12:30:00,35.62,35.62,35.61,35.61,1200.0,35.62,35.62,35.61,35.61,1200.0
2011-11-21 12:35:00,35.62,35.62,35.61,35.62,1200.0,35.62,35.62,35.61,35.62,1200.0
2011-11-21 12:40:00,35.63,35.63,35.57,35.57,2000.0,35.63,35.63,35.57,35.57,2000.0
2011-11-21 12:45:00,35.57,35.61,35.57,35.58,2200.0,35.57,35.61,35.57,35.58,2200.0
2011-11-21 12:50:00,35.59,35.6,35.56,35.58,2400.0,35.59,35.6,35.56,35.58,2400.0
2011-11-21 12:55:00,35.58,35.58,35.55,35.55,2000.0,35.58,35.58,35.55,35.55,2000.0
2011-11-21 13:00:00,35.55,35.58,35.53,35.58,1000.0,35.55,35.58,35.53,35.58,1000.0
2011-11-21 13:05:00,35.59,35.65,35.58,35.61,3600.0,35.59,35.65,35.58,35.61,3600.0
2011-11-21 13:10:00,35.63,35.63,35.58,35.6,1800.0,35.63,35.63,35.58,35.6,1800.0
2011-11-21 13:15:00,35.6,35.63,35.58,35.63,2400.0,35.6,35.63,35.58,35.63,2400.0
2011-11-21 13:20:00,35.6,35.66,35.6,35.66,3200.0,35.6,35.66,35.6,35.66,3200.0
2011-11-21 13:25:00,35.65,35.66,35.6,35.61,2000.0,35.65,35.66,35.6,35.61,2000.0
2011-11-21 13:30:00,35.61,35.62,35.55,35.55,1800.0,35.61,35.62,35.55,35.55,1800.0
2011-11-21 13:35:00,35.55,35.57,35.55,35.55,1400.0,35.55,35.57,35.55,35.55,1400.0
2011-11-21 13:40:00,35.55,35.59,35.53,35.56,2800.0,35.55,35.59,35.53,35.56,2800.0
2011-11-21 13:45:00,35.57,35.59,35.54,35.59,1400.0,35.57,35.59,35.54,35.59,1400.0
2011-11-21 13:50:00,35.59,35.59,35.57,35.59,1000.0,35.59,35.59,35.57,35.59,1000.0
2011-11-21 13:55:00,35.59,35.59,35.52,35.52,1000.0,35.59,35.59,35.52,35.52,1000.0
2011-11-21 14:00:00,35.5,35.52,35.5,35.52,4000.0,35.5,35.52,35.5,35.52,4000.0
2011-11-21 14:05:00,35.49,35.49,35.46,35.46,5800.0,35.49,35.49,35.46,35.46,5800.0
2011-11-21 14:10:00,35.49,35.6,35.49,35.55,5000.0,35.49,35.6,35.49,35.55,5000.0
2011-11-21 14:15:00,35.55,35.62,35.51,35.51,3200.0,35.55,35.62,35.51,35.51,3200.0
2011-11-21 14:20:00,35.5,35.54,35.5,35.51,1400.0,35.5,35.54,35.5,35.51,1400.0
2011-11-21 14:25:00,35.54,35.54,35.5,35.54,2600.0,35.54,35.54,35.5,35.54,2600.0
2011-11-21 14:30:00,35.57,35.6,35.55,35.57,4200.0,35.57,35.6,35.55,35.57,4200.0
2011-11-21 14:35:00,35.54,35.55,35.51,35.53,4800.0,35.54,35.55,35.51,35.53,4800.0
2011-11-21 14:40:00,35.52,35.57,35.52,35.54,6000.0,35.52,35.57,35.52,35.54,6000.0
2011-11-21 14:45:00,35.56,35.59,35.54,35.54,3600.0,35.56,35.59,35.54,35.54,3600.0
2011-11-21 14:50:00,35.54,35.54,35.49,35.5,2000.0,35.54,35.54,35.49,35.5,2000.0
2011-11-21 14:55:00,35.52,35.54,35.51,35.52,3200.0,35.52,35.54,35.51,35.52,3200.0
2011-11-21 15:00:00,35.54,35.54,35.44,35.46,2800.0,35.54,35.54,35.44,35.46,2800.0
2011-11-21 15:05:00,35.49,35.52,35.47,35.49,4200.0,35.49,35.52,35.47,35.49,4200.0
2011-11-21 15:10:00,35.49,35.52,35.48,35.49,3000.0,35.49,35.52,35.48,35.49,3000.0
2011-11-21 15:15:00,35.51,35.55,35.47,35.55,5800.0,35.51,35.55,35.47,35.55,5800.0
2011-11-21 15:20:00,35.55,35.55,35.51,35.52,17200.0,35.55,35.55,35.51,35.52,17200.0
2011-11-21 15:25:00,35.52,35.56,35.52,35.55,14400.0,35.52,35.56,35.52,35.55,14400.0
2011-11-21 15:30:00,35.55,35.55,35.47,35.49,10400.0,35.55,35.55,35.47,35.49,10400.0
2011-11-21 15:35:00,35.49,35.53,35.49,35.52,13600.0,35.49,35.53,35.49,35.52,13600.0
2011-11-21 15:40:00,35.51,35.52,35.45,35.45,14000.0,35.51,35.52,35.45,35.45,14000.0
2011-11-21 15:45:00,35.47,35.52,35.43,35.49,27200.0,35.47,35.52,35.43,35.49,27200.0
2011-11-21 15:50:00,35.49,35.51,35.33,35.33,22200.0,35.49,35.51,35.33,35.33,22200.0
2011-11-21 15:55:00,35.35,35.36,35.27,35.28,34800.0,35.35,35.36,35.27,35.28,34800.0
2011-11-22 09:30:00,35.36,35.36,35.13,35.13,6200.0,35.36,35.36,35.13,35.13,6200.0
2011-11-22 09:35:00,35.16,35.21,35.16,35.17,2600.0,35.16,35.21,35.16,35.17,2600.0
2011-11-22 09:40:00,35.21,35.24,35.2,35.23,2400.0,35.21,35.24,35.2,35.23,2400.0
2011-11-22 09:45:00,35.26,35.31,35.26,35.26,1800.0,35.26,35.31,35.26,35.26,1800.0
2011-11-22 09:50:00,35.26,35.35,35.26,35.35,2200.0,35.26,35.35,35.26,35.35,2200.0
2011-11-22 09:55:00,35.39,35.39,35.35,35.36,3400.0,35.39,35.39,35.35,35.36,3400.0
2011-11-22 10:00:00,35.42,35.46,35.33,35.35,4400.0,35.42,35.46,35.33,35.35,4400.0
2011-11-22 10:05:00,35.37,35.4,35.35,35.4,2400.0,35.37,35.4,35.35,35.4,2400.0
2011-11-22 10:10:00,35.4,35.4,35.38,35.38,2800.0,35.4,35.4,35.38,35.38,2800.0
2011-11-22 10:15:00,35.38,35.39,35.34,35.35,5600.0,35.38,35.39,35.34,35.35,5600.0
2011-11-22 10:20:00,35.38,35.38,35.35,35.38,3400.0,35.38,35.38,35.35,35.38,3400.0
2011-11-22 10:25:00,35.41,35.43,35.38,35.42,2800.0,35.41,35.43,35.38,35.42,2800.0
2011-11-22 10:30:00,35.43,35.43,35.35,35.38,3000.0,35.43,35.43,35.35,35.38,3000.0
2011-11-22 10:35:00,35.38,35.38,35.3,35.33,5200.0,35.38,35.38,35.3,35.33,5200.0
2011-11-22 10:40:00,35.35,35.35,35.29,35.29,1800.0,35.35,35.35,35.29,35.29,1800.0
2011-11-22 10:45:00,35.3,35.33,35.2,35.2,9800.0,35.3,35.33,35.2,35.2,9800.0
2011-11-22 10:50:00,35.19,35.23,35.18,35.18,4600.0,35.19,35.23,35.18,35.18,4600.0
2011-11-22 10:55:00,35.23,35.26,35.18,35.21,4800.0,35.23,35.26,35.18,35.21,4800.0
2011-11-22 11:00:00,35.23,35.25,35.21,35.22,3800.0,35.23,35.25,35.21,35.22,3800.0
2011-11-22 11:05:00,35.21,35.22,35.13,35.19,5400.0,35.21,35.22,35.13,35.19,5400.0
2011-11-22 11:10:00,35.19,35.33,35.16,35.31,17200.0,35.19,35.33,35.16,35.31,17200.0
2011-11-22 11:15:00,35.27,35.38,35.26,35.38,3400.0,35.27,35.38,35.26,35.38,3400.0
2011-11-22 11:20:00,35.37,35.37,35.3,35.3,2800.0,35.37,35.37,35.3,35.3,2800.0
2011-11-22 11:25:00,35.32,35.39,35.32,35.38,1800.0,35.32,35.39,35.32,35.38,1800.0
2011-11-22 11:30:00,35.37,35.39,35.29,35.29,1800.0,35.37,35.39,35.29,35.29,1800.0
2011-11-22 11:35:00,35.29,35.35,35.29,35.32,4600.0,35.29,35.35,35.29,35.32,4600.0
2011-11-22 11:40:00,35.32,35.34,35.3,35.3,2600.0,35.32,35.34,35.3,35.3,2600.0
2011-11-22 11:45:00,35.3,35.34,35.3,35.32,800.0,35.3,35.34,35.3,35.32,800.0
2011-11-22 11:50:00,35.34,35.34,35.27,35.29,1600.0,35.34,35.34,35.27,35.29,1600.0
2011-11-22 11:55:00,35.31,35.35,35.31,35.35,1600.0,35.31,35.35,35.31,35.35,1600.0
2011-11-22 12:00:00,35.4,35.46,35.38,35.46,2400.0,35.4,35.46,35.38,35.46,2400.0
2011-11-22 12:05:00,35.48,35.6,35.44,35.59,5000.0,35.48,35.6,35.44,35.59,5000.0
2011-11-22 12:10:00,35.57,35.57,35.48,35.49,1200.0,35.57,35.57,35.48,35.49,1200.0
2011-11-22 12:15:00,35.49,35.6,35.49,35.51,3200.0,35.49,35.6,35.49,35.51,3200.0
2011-11-22 12:20:00,35.49,35.56,35.49,35.51,1400.0,35.49,35.56,35.49,35.51,1400.0
2011-11-22 12:25:00,35.57,35.57,35.49,35.5,2400.0,35.57,35.57,35.49,35.5,2400.0
2011-11-22 12:30:00,35.5,35.56,35.47,35.56,2400.0,35.5,35.56,35.47,35.56,2400.0
2011-11-22 12:35:00,35.61,35.62,35.57,35.58,4200.0,35.61,35.62,35.57,35.58,4200.0
2011-11-22 12:40:00,35.58,35.61,35.58,35.6,3200.0,35.58,35.61,35.58,35.6,3200.0
2011-11-22 12:45:00,35.61,35.65,35.6,35.63,2600.0,35.61,35.65,35.6,35.63,2600.0
2011-11-22 12:50:00,35.63,35.71,35.63,35.69,3600.0,35.63,35.71,35.63,35.69,3600.0
2011-11-22 12:55:00,35.7,35.79,35.69,35.79,2400.0,35.7,35.79,35.69,35.79,2400.0
2011-11-22 13:00:00,35.78,35.8,35.76,35.76,1400.0,35.78,35.8,35.76,35.76,1400.0
2011-11-22 13:05:00,35.81,35.81,35.73,35.73,1600.0,35.81,35.81,35.73,35.73,1600.0
2011-11-22 13:10:00,35.73,35.82,35.73,35.82,3200.0,35.73,35.82,35.73,35.82,3200.0
2011-11-22 13:15:00,35.85,35.9,35.85,35.9,2400.0,35.85,35.9,35.85,35.9,2400.0
2011-11-22 13:20:00,35.93,35.93,35.84,35.86,3600.0,35.93,35.93,35.84,35.86,3600.0
2011-11-22 13:25:00,35.84,35.88,35.83,35.85,3000.0,35.84,35.88,35.83,35.85,3000.0
2011-11-22 13:30:00,35.84,35.85,35.82,35.85,1000.0,35.84,35.85,35.82,35.85,1000.0
2011-11-22 13:35:00,35.85,35.92,35.82,35.87,3200.0,35.85,35.92,35.82,35.87,3200.0
2011-11-22 13:40:00,35.85,35.89,35.85,35.88,2000.0,35.85,35.89,35.85,35.88,2000.0
2011-11-22 13:45:00,35.9,35.9,35.84,35.86,5800.0,35.9,35.9,35.84,35.86,5800.0
2011-11-22 13:50:00,35.87,35.89,35.85,35.87,3200.0,35.87,35.89,35.85,35.87,3200.0
2011-11-22 13:55:00,35.85,35.85,35.74,35.77,3800.0,35.85,35.85,35.74,35.77,3800.0
2011-11-22 14:00:00,35.77,35.79,35.72,35.72,3400.0,35.77,35.79,35.72,35.72,3400.0
2011-11-22 14:05:00,35.71,35.75,35.71,35.74,2400.0,35.71,35.75,35.71,35.74,2400.0
2011-11-22 14:10:00,35.74,35.77,35.73,35.73,5200.0,35.74,35.77,35.73,35.73,5200.0
2011-11-22 14:15:00,35.73,35.77,35.73,35.76,7200.0,35.73,35.77,35.73,35.76,7200.0
2011-11-22 14:20:00,35.73,35.74,35.68,35.72,2000.0,35.73,35.74,35.68,35.72,2000.0
2011-11-22 14:25:00,35.74,35.74,35.71,35.73,2200.0,35.74,35.74,35.71,35.73,2200.0
2011-11-22 14:30:00,35.73,35.73,35.7,35.7,3800.0,35.73,35.73,35.7,35.7,3800.0
2011-11-22 14:35:00,35.7,35.7,35.65,35.69,2800.0,35.7,35.7,35.65,35.69,2800.0
2011-11-22 14:40:00,35.68,35.71,35.67,35.71,2800.0,35.68,35.71,35.67,35.71,2800.0
2011-11-22 14:45:00,35.69,35.71,35.66,35.67,5800.0,35.69,35.71,35.66,35.67,5800.0
2011-11-22 14:50:00,35.64,35.66,35.6,35.6,4800.0,35.64,35.66,35.6,35.6,4800.0
2011-11-22 14:55:00,35.6,35.63,35.6,35.63,6000.0,35.6,35.63,35.6,35.63,6000.0
2011-11-22 15:00:00,35.63,35.68,35.61,35.63,3200.0,35.63,35.68,35.61,35.63,3200.0
2011-11-22 15:05:00,35.62,35.67,35.6,35.6,5000.0,35.62,35.67,35.6,35.6,5000.0
2011-11-22 15:10:00,35.61,35.63,35.6,35.63,3200.0,35.61,35.63,35.6,35.63,3200.0
2011-11-22 15:15:00,35.63,35.63,35.58,35.6,13000.0,35.63,35.63,35.58,35.6,13000.0
2011-11-22 15:20:00,35.6,35.6,35.58,35.58,33000.0,35.6,35.6,35.58,35.58,33000.0
2011-11-22 15:25:00,35.59,35.61,35.55,35.57,7200.0,35.59,35.61,35.55,35.57,7200.0
2011-11-22 15:30:00,35.58,35.6,35.55,35.6,17800.0,35.58,35.6,35.55,35.6,17800.0
2011-11-22 15:35:00,35.61,35.68,35.61,35.65,15600.0,35.61,35.68,35.61,35.65,15600.0
2011-11-22 15:40:00,35.65,35.7,35.63,35.63,8200.0,35.65,35.7,35.63,35.63,8200.0
2011-11-22 15:45:00,35.62,35.65,35.61,35.63,13200.0,35.62,35.65,35.61,35.63,13200.0
2011-11-22 15:50:00,35.63,35.63,35.58,35.6,13200.0,35.63,35.63,35.58,35.6,13200.0
2011-11-22 15:55:00,35.6,35.63,35.58,35.63,30400.0,35.6,35.63,35.58,35.63,30400.0
2011-11-23 09:30:00,35.35,35.43,35.26,35.36,4200.0,35.35,35.43,35.26,35.36,4200.0
2011-11-23 09:35:00,35.32,35.32,35.13,35.19,5000.0,35.32,35.32,35.13,35.19,5000.0
2011-11-23 09:40:00,35.19,35.19,35.07,35.1,3400.0,35.19,35.19,35.07,35.1,3400.0
2011-11-23 09:45:00,35.18,35.18,35.14,35.14,1600.0,35.18,35.18,35.14,35.14,1600.0
2011-11-23 09:50:00,35.12,35.15,35.11,35.15,2000.0,35.12,35.15,35.11,35.15,2000.0
2011-11-23 09:55:00,35.12,35.13,35.09,35.09,3800.0,35.12,35.13,35.09,35.09,3800.0
2011-11-23 10:00:00,35.08,35.1,35.08,35.09,2600.0,35.08,35.1,35.08,35.09,2600.0
2011-11-23 10:05:00,35.07,35.1,35.02,35.1,8200.0,35.07,35.1,35.02,35.1,8200.0
2011-11-23 10:10:00,35.08,35.08,35.02,35.04,3400.0,35.08,35.08,35.02,35.04,3400.0
2011-11-23 10:15:00,35.04,35.04,34.93,34.93,9000.0,35.04,35.04,34.93,34.93,9000.0
2011-11-23 10:20:00,34.9,34.92,34.85,34.87,12000.0,34.9,34.92,34.85,34.87,12000.0
2011-11-23 10:25:00,34.87,34.9,34.85,34.88,7800.0,34.87,34.9,34.85,34.88,7800.0
2011-11-23 10:30:00,34.88,34.89,34.84,34.87,11400.0,34.88,34.89,34.84,34.87,11400.0
2011-11-23 10:35:00,34.87,34.92,34.83,34.87,15200.0,34.87,34.92,34.83,34.87,15200.0
2011-11-23 10:40:00,34.87,34.87,34.81,34.83,2800.0,34.87,34.87,34.81,34.83,2800.0
2011-11-23 10:45:00,34.85,34.85,34.83,34.83,800.0,34.85,34.85,34.83,34.83,800.0
2011-11-23 10:50:00,34.83,34.88,34.83,34.87,11400.0,34.83,34.88,34.83,34.87,11400.0
2011-11-23 10:55:00,34.87,34.87,34.85,34.87,3000.0,34.87,34.87,34.85,34.87,3000.0
2011-11-23 11:00:00,34.85,34.88,34.85,34.85,9000.0,34.85,34.88,34.85,34.85,9000.0
2011-11-23 11:05:00,34.85,34.85,34.68,34.68,6200.0,34.85,34.85,34.68,34.68,6200.0
2011-11-23 11:10:00,34.66,34.71,34.63,34.65,3000.0,34.66,34.71,34.63,34.65,3000.0
2011-11-23 11:15:00,34.67,34.67,34.63,34.63,3000.0,34.67,34.67,34.63,34.63,3000.0
2011-11-23 11:20:00,34.65,34.7,34.62,34.7,3200.0,34.65,34.7,34.62,34.7,3200.0
2011-11-23 11:25:00,34.72,34.74,34.72,34.72,2200.0,34.72,34.74,34.72,34.72,2200.0
2011-11-23 11:30:00,34.66,34.67,34.65,34.67,1000.0,34.66,34.67,34.65,34.67,1000.0
2011-11-23 11:35:00,34.66,34.76,34.66,34.76,1400.0,34.66,34.76,34.66,34.76,1400.0
2011-11-23 11:40:00,34.76,34.77,34.73,34.74,6600.0,34.76,34.77,34.73,34.74,6600.0
2011-11-23 11:45:00,34.74,34.74,34.7,34.71,800.0,34.74,34.74,34.7,34.71,800.0
2011-11-23 11:50:00,34.68,34.7,34.67,34.69,29400.0,34.68,34.7,34.67,34.69,29400.0
2011-11-23 11:55:00,34.68,34.68,34.67,34.67,1000.0,34.68,34.68,34.67,34.67,1000.0
2011-11-23 12:00:00,34.65,34.69,34.65,34.69,1200.0,34.65,34.69,34.65,34.69,1200.0
2011-11-23 12:05:00,34.73,34.77,34.73,34.76,3200.0,34.73,34.77,34.73,34.76,3200.0
2011-11-23 12:10:00,34.75,34.75,34.7,34.7,1000.0,34.75,34.75,34.7,34.7,1000.0
2011-11-23 12:15:00,34.68,34.68,34.66,34.66,1200.0,34.68,34.68,34.66,34.66,1200.0
2011-11-23 12:20:00,34.66,34.67,34.66,34.67,1000.0,34.66,34.67,34.66,34.67,1000.0
2011-11-23 12:25:00,34.69,34.69,34.65,34.66,1800.0,34.69,34.69,34.65,34.66,1800.0
2011-11-23 12:30:00,34.66,34.68,34.63,34.66,3600.0,34.66,34.68,34.63,34.66,3600.0
2011-11-23 12:35:00,34.62,34.62,34.58,34.58,4200.0,34.62,34.62,34.58,34.58,4200.0
2011-11-23 12:40:00,34.58,34.6,34.58,34.6,2200.0,34.58,34.6,34.58,34.6,2200.0
2011-11-23 12:45:00,34.58,34.6,34.58,34.6,1400.0,34.58,34.6,34.58,34.6,1400.0
2011-11-23 12:50:00,34.65,34.71,34.65,34.71,2200.0,34.65,34.71,34.65,34.71,2200.0
2011-11-23 12:55:00,34.73,34.73,34.68,34.69,2800.0,34.73,34.73,34.68,34.69,2800.0
2011-11-23 13:00:00,34.69,34.73,34.69,34.73,2000.0,34.69,34.73,34.69,34.73,2000.0
2011-11-23 13:05:00,34.72,34.76,34.72,34.75,1600.0,34.72,34.76,34.72,34.75,1600.0
2011-11-23 13:10:00,34.77,34.77,34.72,34.74,6000.0,34.77,34.77,34.72,34.74,6000.0
2011-11-23 13:15:00,34.68,34.72,34.68,34.72,800.0,34.68,34.72,34.68,34.72,800.0
2011-11-23 13:20:00,34.74,34.74,34.74,34.74,600.0,34.74,34.74,34.74,34.74,600.0
2011-11-23 13:25:00,34.72,34.75,34.68,34.7,4200.0,34.72,34.75,34.68,34.7,4200.0
2011-11-23 13:30:00,34.73,34.75,34.73,34.75,800.0,34.73,34.75,34.73,34.75,800.0
2011-11-23 13:35:00,34.74,34.74,34.73,34.74,1400.0,34.74,34.74,34.73,34.74,1400.0
2011-11-23 13:40:00,34.74,34.74,34.68,34.68,6200.0,34.74,34.74,34.68,34.68,6200.0
2011-11-23 13:45:00,34.71,34.74,34.7,34.7,8800.0,34.71,34.74,34.7,34.7,8800.0
2011-11-23 13:50:00,34.7,34.75,34.7,34.73,5000.0,34.7,34.75,34.7,34.73,5000.0
2011-11-23 13:55:00,34.7,34.7,34.62,34.65,3600.0,34.7,34.7,34.62,34.65,3600.0
2011-11-23 14:00:00,34.65,34.67,34.63,34.66,3600.0,34.65,34.67,34.63,34.66,3600.0
2011-11-23 14:05:00,34.66,34.73,34.66,34.73,4800.0,34.66,34.73,34.66,34.73,4800.0
2011-11-23 14:10:00,34.73,34.74,34.63,34.66,5000.0,34.73,34.74,34.63,34.66,5000.0
2011-11-23 14:15:00,34.63,34.63,34.56,34.57,5600.0,34.63,34.63,34.56,34.57,5600.0
2011-11-23 14:20:00,34.6,34.6,34.55,34.55,2000.0,34.6,34.6,34.55,34.55,2000.0
2011-11-23 14:25:00,34.54,34.54,34.48,34.52,4000.0,34.54,34.54,34.48,34.52,4000.0
2011-11-23 14:30:00,34.54,34.55,34.51,34.52,3000.0,34.54,34.55,34.51,34.52,3000.0
2011-11-23 14:35:00,34.56,34.62,34.56,34.6,8000.0,34.56,34.62,34.56,34.6,8000.0
2011-11-23 14:40:00,34.58,34.6,34.55,34.55,5200.0,34.58,34.6,34.55,34.55,5200.0
2011-11-23 14:45:00,34.52,34.61,34.52,34.6,4400.0,34.52,34.61,34.52,34.6,4400.0
2011-11-23 14:50:00,34.6,34.6,34.59,34.6,4600.0,34.6,34.6,34.59,34.6,4600.0
2011-11-23 14:55:00,34.6,34.6,34.54,34.56,10600.0,34.6,34.6,34.54,34.56,10600.0
2011-11-23 15:00:00,34.58,34.66,34.54,34.65,11400.0,34.58,34.66,34.54,34.65,11400.0
2011-11-23 15:05:00,34.63,34.75,34.63,34.68,11000.0,34.63,34.75,34.63,34.68,11000.0
2011-11-23 15:10:00,34.68,34.68,34.6,34.65,30800.0,34.68,34.68,34.6,34.65,30800.0
2011-11-23 15:15:00,34.66,34.73,34.65,34.71,19200.0,34.66,34.73,34.65,34.71,19200.0
2011-11-23 15:20:00,34.68,34.72,34.63,34.65,10200.0,34.68,34.72,34.63,34.65,10200.0
2011-11-23 15:25:00,34.63,34.77,34.63,34.74,11600.0,34.63,34.77,34.63,34.74,11600.0
2011-11-23 15:30:00,34.73,34.8,34.73,34.77,9600.0,34.73,34.8,34.73,34.77,9600.0
2011-11-23 15:35:00,34.77,34.82,34.77,34.81,8200.0,34.77,34.82,34.77,34.81,8200.0
2011-11-23 15:40:00,34.82,34.88,34.8,34.87,11800.0,34.82,34.88,34.8,34.87,11800.0
2011-11-23 15:45:00,34.84,34.88,34.8,34.86,11800.0,34.84,34.88,34.8,34.86,11800.0
2011-11-23 15:50:00,34.85,34.88,34.83,34.87,14800.0,34.85,34.88,34.83,34.87,14800.0
2011-11-23 15:55:00,34.85,34.87,34.72,34.75,36400.0,34.85,34.87,34.72,34.75,36400.0
2011-11-25 09:30:00,34.67,34.72,34.66,34.66,3600.0,34.67,34.72,34.66,34.66,3600.0
2011-11-25 09:35:00,34.7,34.81,34.66,34.81,5000.0,34.7,34.81,34.66,34.81,5000.0
2011-11-25 09:40:00,34.82,34.82,34.77,34.8,800.0,34.82,34.82,34.77,34.8,800.0
2011-11-25 09:45:00,34.81,34.88,34.81,34.84,5000.0,34.81,34.88,34.81,34.84,5000.0
2011-11-25 09:50:00,34.82,34.91,34.82,34.89,6600.0,34.82,34.91,34.82,34.89,6600.0
2011-11-25 09:55:00,34.86,34.86,34.81,34.84,5600.0,34.86,34.86,34.81,34.84,5600.0
2011-11-25 10:00:00,34.82,34.95,34.81,34.95,8200.0,34.82,34.95,34.81,34.95,8200.0
2011-11-25 10:05:00,34.93,35.08,34.93,35.04,13200.0,34.93,35.08,34.93,35.04,13200.0
2011-11-25 10:10:00,35.05,35.12,35.02,35.07,5000.0,35.05,35.12,35.02,35.07,5000.0
2011-11-25 10:15:00,35.09,35.14,35.06,35.14,4400.0,35.09,35.14,35.06,35.14,4400.0
2011-11-25 10:20:00,35.17,35.19,35.15,35.15,7000.0,35.17,35.19,35.15,35.15,7000.0
2011-11-25 10:25:00,35.15,35.16,35.08,35.08,2800.0,35.15,35.16,35.08,35.08,2800.0
2011-11-25 10:30:00,35.08,35.08,35.05,35.05,2400.0,35.08,35.08,35.05,35.05,2400.0
2011-11-25 10:35:00,35.07,35.1,35.07,35.1,400.0,35.07,35.1,35.07,35.1,400.0
2011-11-25 10:40:00,35.13,35.14,35.12,35.14,1400.0,35.13,35.14,35.12,35.14,1400.0
2011-11-25 10:45:00,35.15,35.16,35.12,35.13,6200.0,35.15,35.16,35.12,35.13,6200.0
2011-11-25 10:50:00,35.11,35.16,35.11,35.12,4400.0,35.11,35.16,35.11,35.12,4400.0
2011-11-25 10:55:00,35.1,35.1,34.96,34.96,5000.0,35.1,35.1,34.96,34.96,5000.0
2011-11-25 11:00:00,34.96,34.99,34.89,34.92,9600.0,34.96,34.99,34.89,34.92,9600.0
2011-11-25 11:05:00,34.91,34.93,34.9,34.91,5600.0,34.91,34.93,34.9,34.91,5600.0
2011-11-25 11:10:00,34.93,34.93,34.88,34.91,3800.0,34.93,34.93,34.88,34.91,3800.0
2011-11-25 11:15:00,34.91,34.97,34.85,34.96,3800.0,34.91,34.97,34.85,34.96,3800.0
2011-11-25 11:20:00,34.96,34.96,34.9,34.92,1600.0,34.96,34.96,34.9,34.92,1600.0
2011-11-25 11:25:00,34.92,34.92,34.88,34.88,6600.0,34.92,34.92,34.88,34.88,6600.0
2011-11-25 11:30:00,34.85,34.91,34.85,34.91,2800.0,34.85,34.91,34.85,34.91,2800.0
2011-11-25 11:35:00,34.91,34.91,34.8,34.84,4400.0,34.91,34.91,34.8,34.84,4400.0
2011-11-25 11:40:00,34.87,34.87,34.85,34.85,2800.0,34.87,34.87,34.85,34.85,2800.0
2011-11-25 11:45:00,34.82,34.82,34.79,34.82,1600.0,34.82,34.82,34.79,34.82,1600.0
2011-11-25 11:50:00,34.82,34.82,34.8,34.81,2400.0,34.82,34.82,34.8,34.81,2400.0
2011-11-25 11:55:00,34.79,34.81,34.79,34.8,2800.0,34.79,34.81,34.79,34.8,2800.0
2011-11-25 12:00:00,34.77,34.77,34.73,34.73,1400.0,34.77,34.77,34.73,34.73,1400.0
2011-11-25 12:05:00,34.73,34.73,34.73,34.73,0.0,34.73,34.73,34.73,34.73,0.0
2011-11-25 12:10:00,34.73,34.74,34.71,34.71,5400.0,34.73,34.74,34.71,34.71,5400.0
2011-11-25 12:15:00,34.71,34.72,34.62,34.62,5600.0,34.71,34.72,34.62,34.62,5600.0
2011-11-25 12:20:00,34.62,34.65,34.62,34.63,3400.0,34.62,34.65,34.62,34.63,3400.0
2011-11-25 12:25:00,34.64,34.69,34.64,34.69,1200.0,34.64,34.69,34.64,34.69,1200.0
2011-11-25 12:30:00,34.7,34.8,34.7,34.77,6400.0,34.7,34.8,34.7,34.77,6400.0
2011-11-25 12:35:00,34.77,34.82,34.76,34.8,6600.0,34.77,34.82,34.76,34.8,6600.0
2011-11-25 12:40:00,34.8,34.8,34.74,34.74,2800.0,34.8,34.8,34.74,34.74,2800.0
2011-11-25 12:45:00,34.77,34.77,34.74,34.74,2800.0,34.77,34.77,34.74,34.74,2800.0
2011-11-25 12:50:00,34.74,34.78,34.69,34.69,2600.0,34.74,34.78,34.69,34.69,2600.0
2011-11-25 12:55:00,34.67,34.7,34.63,34.63,5400.0,34.67,34.7,34.63,34.63,5400.0
2011-11-28 09:30:00,35.15,35.59,34.9,35.59,20200.0,35.15,35.59,34.9,35.59,20200.0
2011-11-28 09:35:00,35.59,35.73,35.55,35.6,13800.0,35.59,35.73,35.55,35.6,13800.0
2011-11-28 09:40:00,35.68,36.0,35.68,35.87,8200.0,35.68,36.0,35.68,35.87,8200.0
2011-11-28 09:45:00,35.84,35.86,35.74,35.75,6800.0,35.84,35.86,35.74,35.75,6800.0
2011-11-28 09:50:00,35.73,35.79,35.68,35.74,5000.0,35.73,35.79,35.68,35.74,5000.0
2011-11-28 09:55:00,35.78,35.85,35.73,35.73,4800.0,35.78,35.85,35.73,35.73,4800.0
2011-11-28 10:00:00,35.75,35.76,35.72,35.73,3200.0,35.75,35.76,35.72,35.73,3200.0
2011-11-28 10:05:00,35.72,35.83,35.72,35.83,6200.0,35.72,35.83,35.72,35.83,6200.0
2011-11-28 10:10:00,35.83,35.94,35.82,35.88,6400.0,35.83,35.94,35.82,35.88,6400.0
2011-11-28 10:15:00,35.87,35.94,35.87,35.94,5800.0,35.87,35.94,35.87,35.94,5800.0
2011-11-28 10:20:00,35.93,35.93,35.9,35.93,1800.0,35.93,35.93,35.9,35.93,1800.0
2011-11-28 10:25:00,35.92,35.94,35.91,35.91,3200.0,35.92,35.94,35.91,35.91,3200.0
2011-11-28 10:30:00,35.95,36.02,35.95,35.96,6400.0,35.95,36.02,35.95,35.96,6400.0
2011-11-28 10:35:00,35.94,36.02,35.94,35.99,3200.0,35.94,36.02,35.94,35.99,3200.0
2011-11-28 10:40:00,35.99,36.04,35.99,36.04,2600.0,35.99,36.04,35.99,36.04,2600.0
2011-11-28 10:45:00,36.04,36.07,36.02,36.02,2600.0,36.04,36.07,36.02,36.02,2600.0
2011-11-28 10:50:00,36.04,36.1,35.99,36.08,4600.0,36.04,36.1,35.99,36.08,4600.0
2011-11-28 10:55:00,36.1,36.1,36.04,36.05,5000.0,36.1,36.1,36.04,36.05,5000.0
2011-11-28 11:00:00,36.06,36.1,36.04,36.04,2800.0,36.06,36.1,36.04,36.04,2800.0
2011-11-28 11:05:00,36.02,36.06,36.02,36.06,2800.0,36.02,36.06,36.02,36.06,2800.0
2011-11-28 11:10:00,36.06,36.06,35.98,35.98,1800.0,36.06,36.06,35.98,35.98,1800.0
2011-11-28 11:15:00,35.97,36.01,35.97,35.98,2400.0,35.97,36.01,35.97,35.98,2400.0
2011-11-28 11:20:00,35.98,35.98,35.91,35.91,2200.0,35.98,35.98,35.91,35.91,2200.0
2011-11-28 11:25:00,35.89,35.96,35.89,35.96,2400.0,35.89,35.96,35.89,35.96,2400.0
2011-11-28 11:30:00,35.96,35.96,35.91,35.91,3200.0,35.96,35.96,35.91,35.91,3200.0
2011-11-28 11:35:00,35.92,35.92,35.88,35.92,2200.0,35.92,35.92,35.88,35.92,2200.0
2011-11-28 11:40:00,35.9,35.91,35.84,35.89,4000.0,35.9,35.91,35.84,35.89,4000.0
2011-11-28 11:45:00,35.88,35.88,35.84,35.84,1800.0,35.88,35.88,35.84,35.84,1800.0
2011-11-28 11:50:00,35.84,35.85,35.8,35.85,17400.0,35.84,35.85,35.8,35.85,17400.0
2011-11-28 11:55:00,35.84,35.85,35.84,35.85,3200.0,35.84,35.85,35.84,35.85,3200.0
2011-11-28 12:00:00,35.88,35.88,35.85,35.85,2400.0,35.88,35.88,35.85,35.85,2400.0
2011-11-28 12:05:00,35.85,35.88,35.85,35.88,1200.0,35.85,35.88,35.85,35.88,1200.0
2011-11-28 12:10:00,35.85,35.87,35.85,35.86,1400.0,35.85,35.87,35.85,35.86,1400.0
2011-11-28 12:15:00,35.88,35.88,35.83,35.84,600.0,35.88,35.88,35.83,35.84,600.0
2011-11-28 12:20:00,35.83,35.84,35.82,35.84,2400.0,35.83,35.84,35.82,35.84,2400.0
2011-11-28 12:25:00,35.84,35.84,35.8,35.82,800.0,35.84,35.84,35.8,35.82,800.0
2011-11-28 12:30:00,35.82,35.82,35.75,35.77,3800.0,35.82,35.82,35.75,35.77,3800.0
2011-11-28 12:35:00,35.77,35.77,35.74,35.77,1000.0,35.77,35.77,35.74,35.77,1000.0
2011-11-28 12:40:00,35.8,35.81,35.77,35.77,1600.0,35.8,35.81,35.77,35.77,1600.0
2011-11-28 12:45:00,35.76,35.77,35.76,35.77,1000.0,35.76,35.77,35.76,35.77,1000.0
2011-11-28 12:50:00,35.76,35.76,35.7,35.7,2800.0,35.76,35.76,35.7,35.7,2800.0
2011-11-28 12:55:00,35.71,35.71,35.66,35.66,2200.0,35.71,35.71,35.66,35.66,2200.0
2011-11-28 13:00:00,35.66,35.66,35.56,35.59,9200.0,35.66,35.66,35.56,35.59,9200.0
2011-11-28 13:05:00,35.58,35.6,35.52,35.54,1800.0,35.58,35.6,35.52,35.54,1800.0
2011-11-28 13:10:00,35.58,35.59,35.57,35.57,1200.0,35.58,35.59,35.57,35.57,1200.0
2011-11-28 13:15:00,35.6,35.66,35.6,35.66,1400.0,35.6,35.66,35.6,35.66,1400.0
2011-11-28 13:20:00,35.67,35.74,35.66,35.73,2200.0,35.67,35.74,35.66,35.73,2200.0
2011-11-28 13:25:00,35.73,35.73,35.66,35.66,1200.0,35.73,35.73,35.66,35.66,1200.0
2011-11-28 13:30:00,35.67,35.68,35.66,35.67,1600.0,35.67,35.68,35.66,35.67,1600.0
2011-11-28 13:35:00,35.69,35.71,35.68,35.71,1800.0,35.69,35.71,35.68,35.71,1800.0
2011-11-28 13:40:00,35.73,35.77,35.73,35.77,1200.0,35.73,35.77,35.73,35.77,1200.0
2011-11-28 13:45:00,35.77,35.77,35.74,35.74,2000.0,35.77,35.77,35.74,35.74,2000.0
2011-11-28 13:50:00,35.76,35.77,35.74,35.74,6600.0,35.76,35.77,35.74,35.74,6600.0
2011-11-28 13:55:00,35.72,35.72,35.65,35.65,2000.0,35.72,35.72,35.65,35.65,2000.0
2011-11-28 14:00:00,35.63,35.7,35.63,35.7,3600.0,35.63,35.7,35.63,35.7,3600.0
2011-11-28 14:05:00,35.71,35.79,35.71,35.79,8600.0,35.71,35.79,35.71,35.79,8600.0
2011-11-28 14:10:00,35.79,35.8,35.77,35.77,5400.0,35.79,35.8,35.77,35.77,5400.0
2011-11-28 14:15:00,35.77,35.8,35.77,35.79,2600.0,35.77,35.8,35.77,35.79,2600.0
2011-11-28 14:20:00,35.8,35.83,35.79,35.79,1800.0,35.8,35.83,35.79,35.79,1800.0
2011-11-28 14:25:00,35.79,35.8,35.76,35.76,3000.0,35.79,35.8,35.76,35.76,3000.0
2011-11-28 14:30:00,35.79,35.81,35.79,35.8,2400.0,35.79,35.81,35.79,35.8,2400.0
2011-11-28 14:35:00,35.8,35.81,35.8,35.8,2600.0,35.8,35.81,35.8,35.8,2600.0
2011-11-28 14:40:00,35.79,35.79,35.77,35.77,2400.0,35.79,35.79,35.77,35.77,2400.0
2011-11-28 14:45:00,35.82,35.85,35.8,35.8,3600.0,35.82,35.85,35.8,35.8,3600.0
2011-11-28 14:50:00,35.8,35.8,35.72,35.76,3800.0,35.8,35.8,35.72,35.76,3800.0
2011-11-28 14:55:00,35.74,35.74,35.71,35.74,5200.0,35.74,35.74,35.71,35.74,5200.0
2011-11-28 15:00:00,35.74,35.77,35.74,35.76,3600.0,35.74,35.77,35.74,35.76,3600.0
2011-11-28 15:05:00,35.76,35.76,35.62,35.63,22800.0,35.76,35.76,35.62,35.63,22800.0
2011-11-28 15:10:00,35.63,35.7,35.63,35.63,4200.0,35.63,35.7,35.63,35.63,4200.0
2011-11-28 15:15:00,35.63,35.66,35.55,35.59,4800.0,35.63,35.66,35.55,35.59,4800.0
2011-11-28 15:20:00,35.62,35.71,35.61,35.7,4200.0,35.62,35.71,35.61,35.7,4200.0
2011-11-28 15:25:00,35.7,35.73,35.65,35.69,9600.0,35.7,35.73,35.65,35.69,9600.0
2011-11-28 15:30:00,35.68,35.76,35.66,35.68,9000.0,35.68,35.76,35.66,35.68,9000.0
2011-11-28 15:35:00,35.69,35.79,35.69,35.74,12200.0,35.69,35.79,35.69,35.74,12200.0
2011-11-28 15:40:00,35.73,35.81,35.7,35.77,20200.0,35.73,35.81,35.7,35.77,20200.0
2011-11-28 15:45:00,35.77,35.8,35.7,35.72,19800.0,35.77,35.8,35.7,35.72,19800.0
2011-11-28 15:50:00,35.73,35.81,35.73,35.81,20400.0,35.73,35.81,35.73,35.81,20400.0
2011-11-28 15:55:00,35.81,36.01,35.81,35.97,37800.0,35.81,36.01,35.81,35.97,37800.0
2011-11-29 09:30:00,36.3,36.32,35.93,36.24,28800.0,36.3,36.32,35.93,36.24,28800.0
2011-11-29 09:35:00,36.24,36.36,36.24,36.32,12800.0,36.24,36.36,36.24,36.32,12800.0
2011-11-29 09:40:00,36.35,36.36,36.32,36.33,6600.0,36.35,36.36,36.32,36.33,6600.0
2011-11-29 09:45:00,36.31,36.32,36.26,36.29,17000.0,36.31,36.32,36.26,36.29,17000.0
2011-11-29 09:50:00,36.29,36.41,36.27,36.38,20600.0,36.29,36.41,36.27,36.38,20600.0
2011-11-29 09:55:00,36.38,36.42,36.26,36.34,11000.0,36.38,36.42,36.26,36.34,11000.0
2011-11-29 10:00:00,36.34,36.41,36.16,36.23,20800.0,36.34,36.41,36.16,36.23,20800.0
2011-11-29 10:05:00,36.24,36.3,36.17,36.3,3000.0,36.24,36.3,36.17,36.3,3000.0
2011-11-29 10:10:00,36.29,36.34,36.24,36.25,73400.0,36.29,36.34,36.24,36.25,73400.0
2011-11-29 10:15:00,36.27,36.27,36.25,36.25,6800.0,36.27,36.27,36.25,36.25,6800.0
2011-11-29 10:20:00,36.27,36.27,36.26,36.26,4200.0,36.27,36.27,36.26,36.26,4200.0
2011-11-29 10:25:00,36.26,36.31,36.26,36.31,9000.0,36.26,36.31,36.26,36.31,9000.0
2011-11-29 10:30:00,36.31,36.32,36.29,36.32,2400.0,36.31,36.32,36.29,36.32,2400.0
2011-11-29 10:35:00,36.34,36.36,36.3,36.31,4200.0,36.34,36.36,36.3,36.31,4200.0
2011-11-29 10:40:00,36.33,36.41,36.33,36.41,2200.0,36.33,36.41,36.33,36.41,2200.0
2011-11-29 10:45:00,36.42,36.42,36.3,36.3,3000.0,36.42,36.42,36.3,36.3,3000.0
2011-11-29 10:50:00,36.29,36.34,36.28,36.28,3800.0,36.29,36.34,36.28,36.28,3800.0
2011-11-29 10:55:00,36.25,36.25,36.2,36.22,3200.0,36.25,36.25,36.2,36.22,3200.0
2011-11-29 11:00:00,36.24,36.26,36.24,36.25,1000.0,36.24,36.26,36.24,36.25,1000.0
2011-11-29 11:05:00,36.23,36.24,36.2,36.21,4800.0,36.23,36.24,36.2,36.21,4800.0
2011-11-29 11:10:00,36.24,36.32,36.24,36.24,10200.0,36.24,36.32,36.24,36.24,10200.0
2011-11-29 11:15:00,36.25,36.33,36.25,36.33,3000.0,36.25,36.33,36.25,36.33,3000.0
2011-11-29 11:20:00,36.33,36.36,36.3,36.31,4600.0,36.33,36.36,36.3,36.31,4600.0
2011-11-29 11:25:00,36.32,36.38,36.32,36.38,3600.0,36.32,36.38,36.32,36.38,3600.0
2011-11-29 11:30:00,36.35,36.5,36.35,36.49,4800.0,36.35,36.5,36.35,36.49,4800.0
2011-11-29 11:35:00,36.49,36.54,36.49,36.52,7000.0,36.49,36.54,36.49,36.52,7000.0
2011-11-29 11:40:00,36.52,36.57,36.49,36.49,5200.0,36.52,36.57,36.49,36.49,5200.0
2011-11-29 11:45:00,36.47,36.49,36.47,36.49,1600.0,36.47,36.49,36.47,36.49,1600.0
2011-11-29 11:50:00,36.49,36.54,36.4,36.45,4800.0,36.49,36.54,36.4,36.45,4800.0
2011-11-29 11:55:00,36.45,36.45,36.41,36.45,1400.0,36.45,36.45,36.41,36.45,1400.0
2011-11-29 12:00:00,36.45,36.51,36.45,36.51,3200.0,36.45,36.51,36.45,36.51,3200.0
2011-11-29 12:05:00,36.52,36.58,36.52,36.58,2600.0,36.52,36.58,36.52,36.58,2600.0
2011-11-29 12:10:00,36.58,36.58,36.52,36.52,2400.0,36.58,36.58,36.52,36.52,2400.0
2011-11-29 12:15:00,36.52,36.55,36.52,36.55,2800.0,36.52,36.55,36.52,36.55,2800.0
2011-11-29 12:20:00,36.54,36.55,36.53,36.53,3000.0,36.54,36.55,36.53,36.53,3000.0
2011-11-29 12:25:00,36.53,36.55,36.52,36.55,4800.0,36.53,36.55,36.52,36.55,4800.0
2011-11-29 12:30:00,36.52,36.54,36.51,36.54,4000.0,36.52,36.54,36.51,36.54,4000.0
2011-11-29 12:35:00,36.54,36.57,36.48,36.49,6000.0,36.54,36.57,36.48,36.49,6000.0
2011-11-29 12:40:00,36.52,36.52,36.42,36.42,3600.0,36.52,36.52,36.42,36.42,3600.0
2011-11-29 12:45:00,36.4,36.42,36.35,36.42,2800.0,36.4,36.42,36.35,36.42,2800.0
2011-11-29 12:50:00,36.41,36.41,36.38,36.38,2800.0,36.41,36.41,36.38,36.38,2800.0
2011-11-29 12:55:00,36.38,36.4,36.37,36.37,2400.0,36.38,36.4,36.37,36.37,2400.0
2011-11-29 13:00:00,36.35,36.35,36.31,36.31,2000.0,36.35,36.35,36.31,36.31,2000.0
2011-11-29 13:05:00,36.32,36.32,36.32,36.32,1000.0,36.32,36.32,36.32,36.32,1000.0
2011-11-29 13:10:00,36.32,36.34,36.32,36.32,1000.0,36.32,36.34,36.32,36.32,1000.0
2011-11-29 13:15:00,36.32,36.37,36.31,36.37,4400.0,36.32,36.37,36.31,36.37,4400.0
2011-11-29 13:20:00,36.35,36.45,36.35,36.45,4400.0,36.35,36.45,36.35,36.45,4400.0
2011-11-29 13:25:00,36.45,36.45,36.43,36.43,3600.0,36.45,36.45,36.43,36.43,3600.0
2011-11-29 13:30:00,36.42,36.42,36.38,36.38,5000.0,36.42,36.42,36.38,36.38,5000.0
2011-11-29 13:35:00,36.38,36.44,36.38,36.44,4600.0,36.38,36.44,36.38,36.44,4600.0
2011-11-29 13:40:00,36.43,36.44,36.42,36.42,3600.0,36.43,36.44,36.42,36.42,3600.0
2011-11-29 13:45:00,36.42,36.44,36.4,36.41,3000.0,36.42,36.44,36.4,36.41,3000.0
2011-11-29 13:50:00,36.43,36.43,36.32,36.33,2400.0,36.43,36.43,36.32,36.33,2400.0
2011-11-29 13:55:00,36.31,36.31,36.29,36.3,1400.0,36.31,36.31,36.29,36.3,1400.0
2011-11-29 14:00:00,36.27,36.29,36.21,36.25,4200.0,36.27,36.29,36.21,36.25,4200.0
2011-11-29 14:05:00,36.25,36.25,36.13,36.15,28600.0,36.25,36.25,36.13,36.15,28600.0
2011-11-29 14:10:00,36.15,36.17,36.13,36.15,5400.0,36.15,36.17,36.13,36.15,5400.0
2011-11-29 14:15:00,36.15,36.23,36.15,36.22,5800.0,36.15,36.23,36.15,36.22,5800.0
2011-11-29 14:20:00,36.24,36.24,36.21,36.23,1800.0,36.24,36.24,36.21,36.23,1800.0
2011-11-29 14:25:00,36.24,36.24,36.17,36.21,5000.0,36.24,36.24,36.17,36.21,5000.0
2011-11-29 14:30:00,36.21,36.24,36.2,36.24,3200.0,36.21,36.24,36.2,36.24,3200.0
2011-11-29 14:35:00,36.27,36.27,36.24,36.24,600.0,36.27,36.27,36.24,36.24,600.0
2011-11-29 14:40:00,36.29,36.29,36.18,36.21,14600.0,36.29,36.29,36.18,36.21,14600.0
2011-11-29 14:45:00,36.24,36.29,36.23,36.23,2600.0,36.24,36.29,36.23,36.23,2600.0
2011-11-29 14:50:00,36.23,36.23,36.18,36.22,6000.0,36.23,36.23,36.18,36.22,6000.0
2011-11-29 14:55:00,36.22,36.26,36.22,36.25,2400.0,36.22,36.26,36.22,36.25,2400.0
2011-11-29 15:00:00,36.25,36.28,36.25,36.28,3400.0,36.25,36.28,36.25,36.28,3400.0
2011-11-29 15:05:00,36.28,36.28,36.23,36.23,3600.0,36.28,36.28,36.23,36.23,3600.0
2011-11-29 15:10:00,36.22,36.3,36.22,36.3,4600.0,36.22,36.3,36.22,36.3,4600.0
2011-11-29 15:15:00,36.3,36.35,36.29,36.34,6800.0,36.3,36.35,36.29,36.34,6800.0
2011-11-29 15:20:00,36.32,36.32,36.28,36.3,3600.0,36.32,36.32,36.28,36.3,3600.0
2011-11-29 15:25:00,36.31,36.31,36.24,36.24,3200.0,36.31,36.31,36.24,36.24,3200.0
2011-11-29 15:30:00,36.25,36.33,36.25,36.31,6400.0,36.25,36.33,36.25,36.31,6400.0
2011-11-29 15:35:00,36.31,36.33,36.22,36.24,10000.0,36.31,36.33,36.22,36.24,10000.0
2011-11-29 15:40:00,36.24,36.26,36.22,36.24,9600.0,36.24,36.26,36.22,36.24,9600.0
2011-11-29 15:45:00,36.24,36.29,36.23,36.24,12600.0,36.24,36.29,36.23,36.24,12600.0
2011-11-29 15:50:00,36.25,36.3,36.22,36.3,24000.0,36.25,36.3,36.22,36.3,24000.0
2011-11-29 15:55:00,36.28,36.28,36.22,36.22,24000.0,36.28,36.28,36.22,36.22,24000.0
2011-11-30 09:30:00,37.16,37.17,36.92,37.17,14200.0,37.16,37.17,36.92,37.17,14200.0
2011-11-30 09:35:00,37.27,37.42,37.16,37.3,11400.0,37.27,37.42,37.16,37.3,11400.0
2011-11-30 09:40:00,37.3,37.38,37.3,37.33,17400.0,37.3,37.38,37.3,37.33,17400.0
2011-11-30 09:45:00,37.41,37.66,37.35,37.59,12000.0,37.41,37.66,37.35,37.59,12000.0
2011-11-30 09:50:00,37.65,37.67,37.59,37.63,4800.0,37.65,37.67,37.59,37.63,4800.0
2011-11-30 09:55:00,37.65,37.68,37.58,37.58,2400.0,37.65,37.68,37.58,37.58,2400.0
2011-11-30 10:00:00,37.6,37.71,37.55,37.71,5400.0,37.6,37.71,37.55,37.71,5400.0
2011-11-30 10:05:00,37.69,37.69,37.63,37.65,3600.0,37.69,37.69,37.63,37.65,3600.0
2011-11-30 10:10:00,37.63,37.68,37.62,37.67,3000.0,37.63,37.68,37.62,37.67,3000.0
2011-11-30 10:15:00,37.67,37.7,37.66,37.68,4000.0,37.67,37.7,37.66,37.68,4000.0
2011-11-30 10:20:00,37.66,37.73,37.66,37.72,5600.0,37.66,37.73,37.66,37.72,5600.0
2011-11-30 10:25:00,37.7,37.7,37.61,37.65,12000.0,37.7,37.7,37.61,37.65,12000.0
2011-11-30 10:30:00,37.65,37.65,37.53,37.57,12600.0,37.65,37.65,37.53,37.57,12600.0
2011-11-30 10:35:00,37.54,37.63,37.54,37.59,18600.0,37.54,37.63,37.54,37.59,18600.0
2011-11-30 10:40:00,37.61,37.66,37.55,37.59,19400.0,37.61,37.66,37.55,37.59,19400.0
2011-11-30 10:45:00,37.59,37.63,37.54,37.62,17400.0,37.59,37.63,37.54,37.62,17400.0
2011-11-30 10:50:00,37.62,37.63,37.62,37.63,6400.0,37.62,37.63,37.62,37.63,6400.0
2011-11-30 10:55:00,37.65,37.66,37.62,37.65,5200.0,37.65,37.66,37.62,37.65,5200.0
2011-11-30 11:00:00,37.67,37.67,37.58,37.58,13600.0,37.67,37.67,37.58,37.58,13600.0
2011-11-30 11:05:00,37.57,37.57,37.52,37.56,2600.0,37.57,37.57,37.52,37.56,2600.0
2011-11-30 11:10:00,37.5,37.5,37.5,37.5,800.0,37.5,37.5,37.5,37.5,800.0
2011-11-30 11:15:00,37.5,37.51,37.49,37.49,1800.0,37.5,37.51,37.49,37.49,1800.0
2011-11-30 11:20:00,37.5,37.5,37.49,37.5,800.0,37.5,37.5,37.49,37.5,800.0
2011-11-30 11:25:00,37.5,37.5,37.46,37.47,1400.0,37.5,37.5,37.46,37.47,1400.0
2011-11-30 11:30:00,37.49,37.49,37.48,37.49,1600.0,37.49,37.49,37.48,37.49,1600.0
2011-11-30 11:35:00,37.49,37.49,37.46,37.46,1400.0,37.49,37.49,37.46,37.46,1400.0
2011-11-30 11:40:00,37.49,37.5,37.48,37.5,9000.0,37.49,37.5,37.48,37.5,9000.0
2011-11-30 11:45:00,37.49,37.49,37.43,37.43,7000.0,37.49,37.49,37.43,37.43,7000.0
2011-11-30 11:50:00,37.43,37.44,37.38,37.38,4800.0,37.43,37.44,37.38,37.38,4800.0
2011-11-30 11:55:00,37.38,37.38,37.29,37.29,1800.0,37.38,37.38,37.29,37.29,1800.0
2011-11-30 12:00:00,37.33,37.34,37.31,37.31,2600.0,37.33,37.34,37.31,37.31,2600.0
2011-11-30 12:05:00,37.33,37.33,37.29,37.29,1800.0,37.33,37.33,37.29,37.29,1800.0
2011-11-30 12:10:00,37.3,37.3,37.27,37.27,2400.0,37.3,37.3,37.27,37.27,2400.0
2011-11-30 12:15:00,37.3,37.3,37.29,37.29,1600.0,37.3,37.3,37.29,37.29,1600.0
2011-11-30 12:20:00,37.29,37.32,37.29,37.32,4000.0,37.29,37.32,37.29,37.32,4000.0
2011-11-30 12:25:00,37.31,37.31,37.27,37.27,1400.0,37.31,37.31,37.27,37.27,1400.0
2011-11-30 12:30:00,37.27,37.29,37.26,37.27,3200.0,37.27,37.29,37.26,37.27,3200.0
2011-11-30 12:35:00,37.27,37.27,37.24,37.24,2000.0,37.27,37.27,37.24,37.24,2000.0
2011-11-30 12:40:00,37.24,37.26,37.21,37.23,3000.0,37.24,37.26,37.21,37.23,3000.0
2011-11-30 12:45:00,37.24,37.24,37.24,37.24,1400.0,37.24,37.24,37.24,37.24,1400.0
2011-11-30 12:50:00,37.24,37.26,37.24,37.24,1200.0,37.24,37.26,37.24,37.24,1200.0
2011-11-30 12:55:00,37.25,37.25,37.23,37.24,2400.0,37.25,37.25,37.23,37.24,2400.0
2011-11-30 13:00:00,37.24,37.26,37.22,37.26,3200.0,37.24,37.26,37.22,37.26,3200.0
2011-11-30 13:05:00,37.26,37.28,37.26,37.27,3200.0,37.26,37.28,37.26,37.27,3200.0
2011-11-30 13:10:00,37.27,37.28,37.24,37.28,2800.0,37.27,37.28,37.24,37.28,2800.0
2011-11-30 13:15:00,37.27,37.27,37.19,37.2,2600.0,37.27,37.27,37.19,37.2,2600.0
2011-11-30 13:20:00,37.2,37.27,37.2,37.24,4200.0,37.2,37.27,37.2,37.24,4200.0
2011-11-30 13:25:00,37.23,37.23,37.15,37.19,2400.0,37.23,37.23,37.15,37.19,2400.0
2011-11-30 13:30:00,37.19,37.19,37.15,37.15,4400.0,37.19,37.19,37.15,37.15,4400.0
2011-11-30 13:35:00,37.13,37.15,37.13,37.14,6000.0,37.13,37.15,37.13,37.14,6000.0
2011-11-30 13:40:00,37.14,37.15,37.13,37.13,2400.0,37.14,37.15,37.13,37.13,2400.0
2011-11-30 13:45:00,37.13,37.14,37.09,37.1,3000.0,37.13,37.14,37.09,37.1,3000.0
2011-11-30 13:50:00,37.1,37.12,37.09,37.09,2600.0,37.1,37.12,37.09,37.09,2600.0
2011-11-30 13:55:00,37.08,37.08,37.05,37.08,3000.0,37.08,37.08,37.05,37.08,3000.0
2011-11-30 14:00:00,37.09,37.14,37.08,37.14,2400.0,37.09,37.14,37.08,37.14,2400.0
2011-11-30 14:05:00,37.13,37.14,37.13,37.14,1200.0,37.13,37.14,37.13,37.14,1200.0
2011-11-30 14:10:00,37.13,37.14,37.12,37.12,1600.0,37.13,37.14,37.12,37.12,1600.0
2011-11-30 14:15:00,37.13,37.16,37.13,37.16,2400.0,37.13,37.16,37.13,37.16,2400.0
2011-11-30 14:20:00,37.14,37.17,37.14,37.17,3200.0,37.14,37.17,37.14,37.17,3200.0
2011-11-30 14:25:00,37.17,37.22,37.15,37.22,2600.0,37.17,37.22,37.15,37.22,2600.0
2011-11-30 14:30:00,37.22,37.23,37.21,37.21,2000.0,37.22,37.23,37.21,37.21,2000.0
2011-11-30 14:35:00,37.22,37.24,37.22,37.24,2000.0,37.22,37.24,37.22,37.24,2000.0
2011-11-30 14:40:00,37.24,37.24,37.24,37.24,2400.0,37.24,37.24,37.24,37.24,2400.0
2011-11-30 14:45:00,37.23,37.23,37.19,37.19,1600.0,37.23,37.23,37.19,37.19,1600.0
2011-11-30 14:50:00,37.16,37.2,37.16,37.18,3800.0,37.16,37.2,37.16,37.18,3800.0
2011-11-30 14:55:00,37.17,37.21,37.17,37.19,3400.0,37.17,37.21,37.17,37.19,3400.0
2011-11-30 15:00:00,37.21,37.23,37.19,37.19,7600.0,37.21,37.23,37.19,37.19,7600.0
2011-11-30 15:05:00,37.19,37.23,37.19,37.23,4800.0,37.19,37.23,37.19,37.23,4800.0
2011-11-30 15:10:00,37.23,37.27,37.23,37.26,2600.0,37.23,37.27,37.23,37.26,2600.0
2011-11-30 15:15:00,37.26,37.28,37.26,37.27,2600.0,37.26,37.28,37.26,37.27,2600.0
2011-11-30 15:20:00,37.29,37.31,37.27,37.27,4000.0,37.29,37.31,37.27,37.27,4000.0
2011-11-30 15:25:00,37.2,37.23,37.19,37.23,4600.0,37.2,37.23,37.19,37.23,4600.0
2011-11-30 15:30:00,37.23,37.24,37.2,37.22,6600.0,37.23,37.24,37.2,37.22,6600.0
2011-11-30 15:35:00,37.21,37.21,37.18,37.2,5600.0,37.21,37.21,37.18,37.2,5600.0
2011-11-30 15:40:00,37.21,37.32,37.2,37.29,9400.0,37.21,37.32,37.2,37.29,9400.0
2011-11-30 15:45:00,37.31,37.34,37.3,37.34,5200.0,37.31,37.34,37.3,37.34,5200.0
2011-11-30 15:50:00,37.4,37.55,37.35,37.54,42000.0,37.4,37.55,37.35,37.54,42000.0
2011-11-30 15:55:00,37.54,37.6,37.5,37.59,39000.0,37.54,37.6,37.5,37.59,39000.0
2011-12-01 09:30:00,37.34,37.59,37.27,37.35,11000.0,37.34,37.59,37.27,37.35,11000.0
2011-12-01 09:35:00,37.42,37.44,37.34,37.37,4200.0,37.42,37.44,37.34,37.37,4200.0
2011-12-01 09:40:00,37.35,37.43,37.35,37.43,3800.0,37.35,37.43,37.35,37.43,3800.0
2011-12-01 09:45:00,37.43,37.66,37.42,37.6,4400.0,37.43,37.66,37.42,37.6,4400.0
2011-12-01 09:50:00,37.62,37.9,37.62,37.86,5000.0,37.62,37.9,37.62,37.86,5000.0
2011-12-01 09:55:00,37.88,37.95,37.88,37.95,5200.0,37.88,37.95,37.88,37.95,5200.0
2011-12-01 10:00:00,37.93,38.0,37.92,37.99,10800.0,37.93,38.0,37.92,37.99,10800.0
2011-12-01 10:05:00,38.0,38.0,37.95,38.0,8600.0,38.0,38.0,37.95,38.0,8600.0
2011-12-01 10:10:00,37.99,38.0,37.96,38.0,23400.0,37.99,38.0,37.96,38.0,23400.0
2011-12-01 10:15:00,38.0,38.0,37.99,38.0,12400.0,38.0,38.0,37.99,38.0,12400.0
2011-12-01 10:20:00,38.0,38.0,37.98,37.99,5200.0,38.0,38.0,37.98,37.99,5200.0
2011-12-01 10:25:00,37.98,37.99,37.91,37.92,15400.0,37.98,37.99,37.91,37.92,15400.0
2011-12-01 10:30:00,37.91,37.92,37.84,37.84,3600.0,37.91,37.92,37.84,37.84,3600.0
2011-12-01 10:35:00,37.84,37.85,37.81,37.84,4800.0,37.84,37.85,37.81,37.84,4800.0
2011-12-01 10:40:00,37.79,37.82,37.79,37.82,1200.0,37.79,37.82,37.79,37.82,1200.0
2011-12-01 10:45:00,37.86,37.91,37.86,37.91,2400.0,37.86,37.91,37.86,37.91,2400.0
2011-12-01 10:50:00,37.9,37.91,37.89,37.91,1600.0,37.9,37.91,37.89,37.91,1600.0
2011-12-01 10:55:00,37.91,37.91,37.88,37.91,1800.0,37.91,37.91,37.88,37.91,1800.0
2011-12-01 11:00:00,37.91,37.91,37.89,37.9,2800.0,37.91,37.91,37.89,37.9,2800.0
2011-12-01 11:05:00,37.93,37.93,37.93,37.93,1000.0,37.93,37.93,37.93,37.93,1000.0
2011-12-01 11:10:00,37.89,37.89,37.88,37.88,1200.0,37.89,37.89,37.88,37.88,1200.0
2011-12-01 11:15:00,37.88,37.95,37.88,37.93,5600.0,37.88,37.95,37.88,37.93,5600.0
2011-12-01 11:20:00,37.92,37.93,37.91,37.93,1800.0,37.92,37.93,37.91,37.93,1800.0
2011-12-01 11:25:00,37.93,37.94,37.91,37.93,2800.0,37.93,37.94,37.91,37.93,2800.0
2011-12-01 11:30:00,37.9,37.91,37.87,37.9,2800.0,37.9,37.91,37.87,37.9,2800.0
2011-12-01 11:35:00,37.91,37.91,37.84,37.9,4800.0,37.91,37.91,37.84,37.9,4800.0
2011-12-01 11:40:00,37.94,37.95,37.94,37.94,2200.0,37.94,37.95,37.94,37.94,2200.0
2011-12-01 11:45:00,37.93,37.94,37.91,37.91,2800.0,37.93,37.94,37.91,37.91,2800.0
2011-12-01 11:50:00,37.92,37.93,37.86,37.88,9000.0,37.92,37.93,37.86,37.88,9000.0
2011-12-01 11:55:00,37.88,37.88,37.88,37.88,0.0,37.88,37.88,37.88,37.88,0.0
2011-12-01 12:00:00,37.87,37.88,37.8,37.8,4000.0,37.87,37.88,37.8,37.8,4000.0
2011-12-01 12:05:00,37.8,37.83,37.79,37.8,2200.0,37.8,37.83,37.79,37.8,2200.0
2011-12-01 12:10:00,37.78,37.78,37.76,37.76,1400.0,37.78,37.78,37.76,37.76,1400.0
2011-12-01 12:15:00,37.78,37.78,37.78,37.78,400.0,37.78,37.78,37.78,37.78,400.0
2011-12-01 12:20:00,37.8,37.8,37.79,37.8,1200.0,37.8,37.8,37.79,37.8,1200.0
2011-12-01 12:25:00,37.83,37.83,37.8,37.81,800.0,37.83,37.83,37.8,37.81,800.0
2011-12-01 12:30:00,37.81,37.83,37.79,37.83,3400.0,37.81,37.83,37.79,37.83,3400.0
2011-12-01 12:35:00,37.81,37.81,37.79,37.79,800.0,37.81,37.81,37.79,37.79,800.0
2011-12-01 12:40:00,37.8,37.8,37.78,37.78,1400.0,37.8,37.8,37.78,37.78,1400.0
2011-12-01 12:45:00,37.78,37.78,37.78,37.78,200.0,37.78,37.78,37.78,37.78,200.0
2011-12-01 12:50:00,37.79,37.82,37.77,37.82,1200.0,37.79,37.82,37.77,37.82,1200.0
2011-12-01 12:55:00,37.8,37.8,37.68,37.68,3400.0,37.8,37.8,37.68,37.68,3400.0
2011-12-01 13:00:00,37.65,37.66,37.6,37.61,3400.0,37.65,37.66,37.6,37.61,3400.0
2011-12-01 13:05:00,37.61,37.61,37.55,37.55,1200.0,37.61,37.61,37.55,37.55,1200.0
2011-12-01 13:10:00,37.56,37.56,37.55,37.56,1600.0,37.56,37.56,37.55,37.56,1600.0
2011-12-01 13:15:00,37.59,37.6,37.59,37.6,400.0,37.59,37.6,37.59,37.6,400.0
2011-12-01 13:20:00,37.57,37.58,37.57,37.58,1600.0,37.57,37.58,37.57,37.58,1600.0
2011-12-01 13:25:00,37.58,37.6,37.57,37.6,2600.0,37.58,37.6,37.57,37.6,2600.0
2011-12-01 13:30:00,37.6,37.6,37.58,37.6,2000.0,37.6,37.6,37.58,37.6,2000.0
2011-12-01 13:35:00,37.58,37.6,37.57,37.57,4400.0,37.58,37.6,37.57,37.57,4400.0
2011-12-01 13:40:00,37.59,37.63,37.59,37.62,2000.0,37.59,37.63,37.59,37.62,2000.0
2011-12-01 13:45:00,37.63,37.65,37.62,37.65,1800.0,37.63,37.65,37.62,37.65,1800.0
2011-12-01 13:50:00,37.63,37.63,37.6,37.63,2800.0,37.63,37.63,37.6,37.63,2800.0
2011-12-01 13:55:00,37.6,37.65,37.6,37.65,5400.0,37.6,37.65,37.6,37.65,5400.0
2011-12-01 14:00:00,37.65,37.65,37.59,37.59,3200.0,37.65,37.65,37.59,37.59,3200.0
2011-12-01 14:05:00,37.61,37.62,37.59,37.62,2600.0,37.61,37.62,37.59,37.62,2600.0
2011-12-01 14:10:00,37.61,37.62,37.61,37.62,1000.0,37.61,37.62,37.61,37.62,1000.0
2011-12-01 14:15:00,37.6,37.62,37.57,37.57,3600.0,37.6,37.62,37.57,37.57,3600.0
2011-12-01 14:20:00,37.57,37.61,37.57,37.58,2600.0,37.57,37.61,37.57,37.58,2600.0
2011-12-01 14:25:00,37.58,37.62,37.58,37.6,3000.0,37.58,37.62,37.58,37.6,3000.0
2011-12-01 14:30:00,37.58,37.6,37.58,37.58,2800.0,37.58,37.6,37.58,37.58,2800.0
2011-12-01 14:35:00,37.63,37.63,37.6,37.61,2000.0,37.63,37.63,37.6,37.61,2000.0
2011-12-01 14:40:00,37.62,37.62,37.49,37.5,6000.0,37.62,37.62,37.49,37.5,6000.0
2011-12-01 14:45:00,37.6,37.63,37.58,37.63,4400.0,37.6,37.63,37.58,37.63,4400.0
2011-12-01 14:50:00,37.65,37.65,37.63,37.65,4000.0,37.65,37.65,37.63,37.65,4000.0
2011-12-01 14:55:00,37.65,37.65,37.62,37.62,3200.0,37.65,37.65,37.62,37.62,3200.0
2011-12-01 15:00:00,37.62,37.65,37.62,37.65,4000.0,37.62,37.65,37.62,37.65,4000.0
2011-12-01 15:05:00,37.65,37.67,37.56,37.56,4800.0,37.65,37.67,37.56,37.56,4800.0
2011-12-01 15:10:00,37.55,37.6,37.55,37.6,2600.0,37.55,37.6,37.55,37.6,2600.0
2011-12-01 15:15:00,37.6,37.63,37.6,37.6,7800.0,37.6,37.63,37.6,37.6,7800.0
2011-12-01 15:20:00,37.6,37.62,37.55,37.62,20400.0,37.6,37.62,37.55,37.62,20400.0
2011-12-01 15:25:00,37.62,37.63,37.6,37.63,6400.0,37.62,37.63,37.6,37.63,6400.0
2011-12-01 15:30:00,37.63,37.63,37.57,37.59,4400.0,37.63,37.63,37.57,37.59,4400.0
2011-12-01 15:35:00,37.59,37.6,37.53,37.55,6200.0,37.59,37.6,37.53,37.55,6200.0
2011-12-01 15:40:00,37.55,37.56,37.53,37.54,7400.0,37.55,37.56,37.53,37.54,7400.0
2011-12-01 15:45:00,37.52,37.53,37.47,37.49,8000.0,37.52,37.53,37.47,37.49,8000.0
2011-12-01 15:50:00,37.48,37.5,37.44,37.44,4800.0,37.48,37.5,37.44,37.44,4800.0
2011-12-01 15:55:00,37.42,37.43,37.38,37.41,17600.0,37.42,37.43,37.38,37.41,17600.0
2011-12-02 09:30:00,37.58,37.81,37.58,37.69,6200.0,37.58,37.81,37.58,37.69,6200.0
2011-12-02 09:35:00,37.69,37.69,37.63,37.63,1800.0,37.69,37.69,37.63,37.63,1800.0
2011-12-02 09:40:00,37.68,37.68,37.6,37.6,1400.0,37.68,37.68,37.6,37.6,1400.0
2011-12-02 09:45:00,37.63,37.63,37.63,37.63,1000.0,37.63,37.63,37.63,37.63,1000.0
2011-12-02 09:50:00,37.6,37.63,37.56,37.57,2200.0,37.6,37.63,37.56,37.57,2200.0
2011-12-02 09:55:00,37.65,37.77,37.64,37.77,2000.0,37.65,37.77,37.64,37.77,2000.0
2011-12-02 10:00:00,37.77,37.79,37.69,37.69,9400.0,37.77,37.79,37.69,37.69,9400.0
2011-12-02 10:05:00,37.67,37.68,37.63,37.63,3000.0,37.67,37.68,37.63,37.63,3000.0
2011-12-02 10:10:00,37.63,37.75,37.63,37.75,5000.0,37.63,37.75,37.63,37.75,5000.0
2011-12-02 10:15:00,37.77,37.77,37.73,37.73,5400.0,37.77,37.77,37.73,37.73,5400.0
2011-12-02 10:20:00,37.76,37.79,37.76,37.78,3000.0,37.76,37.79,37.76,37.78,3000.0
2011-12-02 10:25:00,37.8,37.8,37.77,37.8,5000.0,37.8,37.8,37.77,37.8,5000.0
2011-12-02 10:30:00,37.8,37.8,37.77,37.77,23600.0,37.8,37.8,37.77,37.77,23600.0
2011-12-02 10:35:00,37.8,37.8,37.77,37.79,3600.0,37.8,37.8,37.77,37.79,3600.0
2011-12-02 10:40:00,37.81,37.81,37.81,37.81,400.0,37.81,37.81,37.81,37.81,400.0
2011-12-02 10:45:00,37.81,37.81,37.74,37.77,4800.0,37.81,37.81,37.74,37.77,4800.0
2011-12-02 10:50:00,37.77,37.8,37.75,37.78,4200.0,37.77,37.8,37.75,37.78,4200.0
2011-12-02 10:55:00,37.82,37.83,37.81,37.83,2000.0,37.82,37.83,37.81,37.83,2000.0
2011-12-02 11:00:00,37.83,37.83,37.65,37.65,4000.0,37.83,37.83,37.65,37.65,4000.0
2011-12-02 11:05:00,37.65,37.65,37.6,37.62,3800.0,37.65,37.65,37.6,37.62,3800.0
2011-12-02 11:10:00,37.62,37.62,37.56,37.56,1600.0,37.62,37.62,37.56,37.56,1600.0
2011-12-02 11:15:00,37.56,37.56,37.46,37.54,11600.0,37.56,37.56,37.46,37.54,11600.0
2011-12-02 11:20:00,37.54,37.54,37.52,37.54,800.0,37.54,37.54,37.52,37.54,800.0
2011-12-02 11:25:00,37.52,37.52,37.41,37.41,17000.0,37.52,37.52,37.41,37.41,17000.0
2011-12-02 11:30:00,37.41,37.43,37.33,37.33,12000.0,37.41,37.43,37.33,37.33,12000.0
2011-12-02 11:35:00,37.34,37.34,37.28,37.29,28600.0,37.34,37.34,37.28,37.29,28600.0
2011-12-02 11:40:00,37.28,37.28,37.2,37.24,13400.0,37.28,37.28,37.2,37.24,13400.0
2011-12-02 11:45:00,37.24,37.24,37.17,37.17,4200.0,37.24,37.24,37.17,37.17,4200.0
2011-12-02 11:50:00,37.13,37.18,37.12,37.16,24200.0,37.13,37.18,37.12,37.16,24200.0
2011-12-02 11:55:00,37.17,37.2,37.13,37.13,10400.0,37.17,37.2,37.13,37.13,10400.0
2011-12-02 12:00:00,37.15,37.15,37.06,37.09,4400.0,37.15,37.15,37.06,37.09,4400.0
2011-12-02 12:05:00,37.08,37.16,37.08,37.13,9400.0,37.08,37.16,37.08,37.13,9400.0
2011-12-02 12:10:00,37.15,37.18,37.1,37.13,6000.0,37.15,37.18,37.1,37.13,6000.0
2011-12-02 12:15:00,37.15,37.15,37.11,37.12,7400.0,37.15,37.15,37.11,37.12,7400.0
2011-12-02 12:20:00,37.12,37.12,37.05,37.1,15600.0,37.12,37.12,37.05,37.1,15600.0
2011-12-02 12:25:00,37.1,37.12,37.09,37.09,4800.0,37.1,37.12,37.09,37.09,4800.0
2011-12-02 12:30:00,37.08,37.08,36.99,37.02,8600.0,37.08,37.08,36.99,37.02,8600.0
2011-12-02 12:35:00,37.02,37.02,36.99,37.02,7200.0,37.02,37.02,36.99,37.02,7200.0
2011-12-02 12:40:00,37.02,37.04,37.02,37.03,5400.0,37.02,37.04,37.02,37.03,5400.0
2011-12-02 12:45:00,37.03,37.04,37.0,37.0,4000.0,37.03,37.04,37.0,37.0,4000.0
2011-12-02 12:50:00,37.09,37.1,37.0,37.0,16600.0,37.09,37.1,37.0,37.0,16600.0
2011-12-02 12:55:00,37.01,37.04,36.99,37.01,16600.0,37.01,37.04,36.99,37.01,16600.0
2011-12-02 13:00:00,37.0,37.06,36.99,36.99,12200.0,37.0,37.06,36.99,36.99,12200.0
2011-12-02 13:05:00,37.01,37.05,36.99,37.0,5200.0,37.01,37.05,36.99,37.0,5200.0
2011-12-02 13:10:00,37.02,37.02,36.99,36.99,2200.0,37.02,37.02,36.99,36.99,2200.0
2011-12-02 13:15:00,36.98,37.01,36.97,37.01,2400.0,36.98,37.01,36.97,37.01,2400.0
2011-12-02 13:20:00,37.04,37.04,37.02,37.02,5200.0,37.04,37.04,37.02,37.02,5200.0
2011-12-02 13:25:00,37.02,37.02,36.99,36.99,1600.0,37.02,37.02,36.99,36.99,1600.0
2011-12-02 13:30:00,36.94,36.95,36.91,36.91,4200.0,36.94,36.95,36.91,36.91,4200.0
2011-12-02 13:35:00,36.91,36.96,36.91,36.94,2400.0,36.91,36.96,36.91,36.94,2400.0
2011-12-02 13:40:00,36.94,36.98,36.89,36.89,4200.0,36.94,36.98,36.89,36.89,4200.0
2011-12-02 13:45:00,36.88,36.88,36.83,36.83,6200.0,36.88,36.88,36.83,36.83,6200.0
2011-12-02 13:50:00,36.83,36.84,36.79,36.81,2600.0,36.83,36.84,36.79,36.81,2600.0
2011-12-02 13:55:00,36.83,36.85,36.81,36.85,2400.0,36.83,36.85,36.81,36.85,2400.0
2011-12-02 14:00:00,36.85,36.87,36.81,36.81,3600.0,36.85,36.87,36.81,36.81,3600.0
2011-12-02 14:05:00,36.75,36.8,36.71,36.8,4600.0,36.75,36.8,36.71,36.8,4600.0
2011-12-02 14:10:00,36.82,36.84,36.82,36.83,5800.0,36.82,36.84,36.82,36.83,5800.0
2011-12-02 14:15:00,36.83,36.83,36.8,36.82,4400.0,36.83,36.83,36.8,36.82,4400.0
2011-12-02 14:20:00,36.8,36.8,36.72,36.74,6200.0,36.8,36.8,36.72,36.74,6200.0
2011-12-02 14:25:00,36.76,36.76,36.66,36.66,5400.0,36.76,36.76,36.66,36.66,5400.0
2011-12-02 14:30:00,36.66,36.66,36.56,36.58,11200.0,36.66,36.66,36.56,36.58,11200.0
2011-12-02 14:35:00,36.58,36.6,36.56,36.6,7200.0,36.58,36.6,36.56,36.6,7200.0
2011-12-02 14:40:00,36.63,36.63,36.59,36.59,9400.0,36.63,36.63,36.59,36.59,9400.0
2011-12-02 14:45:00,36.6,36.67,36.6,36.62,12200.0,36.6,36.67,36.6,36.62,12200.0
2011-12-02 14:50:00,36.61,36.62,36.55,36.55,5200.0,36.61,36.62,36.55,36.55,5200.0
2011-12-02 14:55:00,36.56,36.56,36.46,36.46,5400.0,36.56,36.56,36.46,36.46,5400.0
2011-12-02 15:00:00,36.45,36.51,36.42,36.49,8200.0,36.45,36.51,36.42,36.49,8200.0
2011-12-02 15:05:00,36.51,36.54,36.51,36.53,7200.0,36.51,36.54,36.51,36.53,7200.0
2011-12-02 15:10:00,36.52,36.54,36.51,36.52,13600.0,36.52,36.54,36.51,36.52,13600.0
2011-12-02 15:15:00,36.54,36.54,36.42,36.42,11200.0,36.54,36.54,36.42,36.42,11200.0
2011-12-02 15:20:00,36.44,36.48,36.41,36.45,7200.0,36.44,36.48,36.41,36.45,7200.0
2011-12-02 15:25:00,36.46,36.47,36.41,36.45,10600.0,36.46,36.47,36.41,36.45,10600.0
2011-12-02 15:30:00,36.45,36.5,36.44,36.5,9200.0,36.45,36.5,36.44,36.5,9200.0
2011-12-02 15:35:00,36.51,36.55,36.51,36.54,22600.0,36.51,36.55,36.51,36.54,22600.0
2011-12-02 15:40:00,36.54,36.58,36.51,36.52,14400.0,36.54,36.58,36.51,36.52,14400.0
2011-12-02 15:45:00,36.52,36.54,36.47,36.52,18200.0,36.52,36.54,36.47,36.52,18200.0
2011-12-02 15:50:00,36.53,36.54,36.49,36.53,21800.0,36.53,36.54,36.49,36.53,21800.0
2011-12-02 15:55:00,36.52,36.53,36.46,36.47,28400.0,36.52,36.53,36.46,36.47,28400.0
2011-12-05 09:30:00,36.89,36.99,36.81,36.81,6000.0,36.89,36.99,36.81,36.81,6000.0
2011-12-05 09:35:00,36.86,36.91,36.86,36.87,1400.0,36.86,36.91,36.86,36.87,1400.0
2011-12-05 09:40:00,36.93,37.05,36.87,37.05,5800.0,36.93,37.05,36.87,37.05,5800.0
2011-12-05 09:45:00,37.1,37.16,37.06,37.06,2200.0,37.1,37.16,37.06,37.06,2200.0
2011-12-05 09:50:00,37.13,37.13,37.07,37.1,2000.0,37.13,37.13,37.07,37.1,2000.0
2011-12-05 09:55:00,37.12,37.18,37.12,37.17,1800.0,37.12,37.18,37.12,37.17,1800.0
2011-12-05 10:00:00,37.15,37.18,37.1,37.14,4600.0,37.15,37.18,37.1,37.14,4600.0
2011-12-05 10:05:00,37.14,37.27,37.14,37.27,1000.0,37.14,37.27,37.14,37.27,1000.0
2011-12-05 10:10:00,37.27,37.35,37.26,37.26,6800.0,37.27,37.35,37.26,37.26,6800.0
2011-12-05 10:15:00,37.27,37.27,37.26,37.26,1400.0,37.27,37.27,37.26,37.26,1400.0
2011-12-05 10:20:00,37.25,37.27,37.24,37.24,2200.0,37.25,37.27,37.24,37.24,2200.0
2011-12-05 10:25:00,37.24,37.29,37.24,37.27,1800.0,37.24,37.29,37.24,37.27,1800.0
2011-12-05 10:30:00,37.27,37.34,37.27,37.33,2600.0,37.27,37.34,37.27,37.33,2600.0
2011-12-05 10:35:00,37.35,37.38,37.35,37.38,2800.0,37.35,37.38,37.35,37.38,2800.0
2011-12-05 10:40:00,37.4,37.47,37.4,37.45,4800.0,37.4,37.47,37.4,37.45,4800.0
2011-12-05 10:45:00,37.48,37.51,37.47,37.51,6200.0,37.48,37.51,37.47,37.51,6200.0
2011-12-05 10:50:00,37.5,37.54,37.48,37.53,3600.0,37.5,37.54,37.48,37.53,3600.0
2011-12-05 10:55:00,37.52,37.52,37.5,37.51,3000.0,37.52,37.52,37.5,37.51,3000.0
2011-12-05 11:00:00,37.5,37.54,37.5,37.54,1000.0,37.5,37.54,37.5,37.54,1000.0
2011-12-05 11:05:00,37.54,37.54,37.45,37.46,6200.0,37.54,37.54,37.45,37.46,6200.0
2011-12-05 11:10:00,37.46,37.46,37.38,37.38,3800.0,37.46,37.46,37.38,37.38,3800.0
2011-12-05 11:15:00,37.39,37.39,37.37,37.38,7400.0,37.39,37.39,37.37,37.38,7400.0
2011-12-05 11:20:00,37.38,37.38,37.36,37.38,12000.0,37.38,37.38,37.36,37.38,12000.0
2011-12-05 11:25:00,37.4,37.51,37.4,37.51,12800.0,37.4,37.51,37.4,37.51,12800.0
2011-12-05 11:30:00,37.5,37.53,37.48,37.49,7200.0,37.5,37.53,37.48,37.49,7200.0
2011-12-05 11:35:00,37.51,37.57,37.51,37.56,1800.0,37.51,37.57,37.51,37.56,1800.0
2011-12-05 11:40:00,37.59,37.59,37.56,37.56,3600.0,37.59,37.59,37.56,37.56,3600.0
2011-12-05 11:45:00,37.59,37.62,37.57,37.59,8400.0,37.59,37.62,37.57,37.59,8400.0
2011-12-05 11:50:00,37.59,37.59,37.55,37.55,1000.0,37.59,37.59,37.55,37.55,1000.0
2011-12-05 11:55:00,37.53,37.54,37.52,37.54,1400.0,37.53,37.54,37.52,37.54,1400.0
2011-12-05 12:00:00,37.54,37.58,37.54,37.55,1000.0,37.54,37.58,37.54,37.55,1000.0
2011-12-05 12:05:00,37.58,37.6,37.57,37.6,2200.0,37.58,37.6,37.57,37.6,2200.0
2011-12-05 12:10:00,37.58,37.58,37.56,37.56,1200.0,37.58,37.58,37.56,37.56,1200.0
2011-12-05 12:15:00,37.55,37.55,37.55,37.55,400.0,37.55,37.55,37.55,37.55,400.0
2011-12-05 12:20:00,37.57,37.57,37.5,37.51,2800.0,37.57,37.57,37.5,37.51,2800.0
2011-12-05 12:25:00,37.5,37.5,37.47,37.49,2600.0,37.5,37.5,37.47,37.49,2600.0
2011-12-05 12:30:00,37.47,37.52,37.47,37.51,1800.0,37.47,37.52,37.47,37.51,1800.0
2011-12-05 12:35:00,37.51,37.52,37.48,37.52,3200.0,37.51,37.52,37.48,37.52,3200.0
2011-12-05 12:40:00,37.51,37.51,37.5,37.5,2000.0,37.51,37.51,37.5,37.5,2000.0
2011-12-05 12:45:00,37.52,37.56,37.52,37.54,1600.0,37.52,37.56,37.52,37.54,1600.0
2011-12-05 12:50:00,37.54,37.58,37.54,37.57,1200.0,37.54,37.58,37.54,37.57,1200.0
2011-12-05 12:55:00,37.59,37.61,37.58,37.6,2800.0,37.59,37.61,37.58,37.6,2800.0
2011-12-05 13:00:00,37.6,37.63,37.58,37.63,3200.0,37.6,37.63,37.58,37.63,3200.0
2011-12-05 13:05:00,37.63,37.64,37.6,37.6,3200.0,37.63,37.64,37.6,37.6,3200.0
2011-12-05 13:10:00,37.62,37.62,37.57,37.59,2000.0,37.62,37.62,37.57,37.59,2000.0
2011-12-05 13:15:00,37.59,37.6,37.55,37.55,3600.0,37.59,37.6,37.55,37.55,3600.0
2011-12-05 13:20:00,37.57,37.57,37.49,37.5,6200.0,37.57,37.57,37.49,37.5,6200.0
2011-12-05 13:25:00,37.5,37.5,37.48,37.49,1200.0,37.5,37.5,37.48,37.49,1200.0
2011-12-05 13:30:00,37.49,37.51,37.49,37.5,2200.0,37.49,37.51,37.49,37.5,2200.0
2011-12-05 13:35:00,37.5,37.55,37.49,37.55,1400.0,37.5,37.55,37.49,37.55,1400.0
2011-12-05 13:40:00,37.52,37.52,37.36,37.4,9000.0,37.52,37.52,37.36,37.4,9000.0
2011-12-05 13:45:00,37.42,37.48,37.33,37.35,23200.0,37.42,37.48,37.33,37.35,23200.0
2011-12-05 13:50:00,37.35,37.41,37.3,37.33,14400.0,37.35,37.41,37.3,37.33,14400.0
2011-12-05 13:55:00,37.34,37.38,37.33,37.38,33600.0,37.34,37.38,37.33,37.38,33600.0
2011-12-05 14:00:00,37.38,37.39,37.32,37.34,32600.0,37.38,37.39,37.32,37.34,32600.0
2011-12-05 14:05:00,37.32,37.38,37.29,37.33,31800.0,37.32,37.38,37.29,37.33,31800.0
2011-12-05 14:10:00,37.33,37.38,37.33,37.35,5000.0,37.33,37.38,37.33,37.35,5000.0
2011-12-05 14:15:00,37.33,37.33,37.28,37.32,4600.0,37.33,37.33,37.28,37.32,4600.0
2011-12-05 14:20:00,37.3,37.32,37.29,37.29,4400.0,37.3,37.32,37.29,37.29,4400.0
2011-12-05 14:25:00,37.27,37.35,37.27,37.35,3800.0,37.27,37.35,37.27,37.35,3800.0
2011-12-05 14:30:00,37.37,37.37,37.29,37.29,7000.0,37.37,37.37,37.29,37.29,7000.0
2011-12-05 14:35:00,37.3,37.33,37.3,37.32,2000.0,37.3,37.33,37.3,37.32,2000.0
2011-12-05 14:40:00,37.34,37.37,37.33,37.33,7600.0,37.34,37.37,37.33,37.33,7600.0
2011-12-05 14:45:00,37.34,37.36,37.32,37.36,3800.0,37.34,37.36,37.32,37.36,3800.0
2011-12-05 14:50:00,37.4,37.43,37.4,37.43,5200.0,37.4,37.43,37.4,37.43,5200.0
2011-12-05 14:55:00,37.42,37.43,37.39,37.4,7400.0,37.42,37.43,37.39,37.4,7400.0
2011-12-05 15:00:00,37.4,37.4,37.32,37.37,10800.0,37.4,37.4,37.32,37.37,10800.0
2011-12-05 15:05:00,37.38,37.39,37.14,37.21,15200.0,37.38,37.39,37.14,37.21,15200.0
2011-12-05 15:10:00,37.21,37.21,37.12,37.12,10600.0,37.21,37.21,37.12,37.12,10600.0
2011-12-05 15:15:00,37.12,37.12,37.02,37.06,13400.0,37.12,37.12,37.02,37.06,13400.0
2011-12-05 15:20:00,37.06,37.1,37.03,37.06,11800.0,37.06,37.1,37.03,37.06,11800.0
2011-12-05 15:25:00,37.06,37.1,37.01,37.06,11600.0,37.06,37.1,37.01,37.06,11600.0
2011-12-05 15:30:00,37.05,37.07,37.0,37.05,13000.0,37.05,37.07,37.0,37.05,13000.0
2011-12-05 15:35:00,37.05,37.05,36.99,36.99,8600.0,37.05,37.05,36.99,36.99,8600.0
2011-12-05 15:40:00,36.99,37.11,36.95,37.1,6800.0,36.99,37.11,36.95,37.1,6800.0
2011-12-05 15:45:00,37.1,37.18,37.1,37.16,11200.0,37.1,37.18,37.1,37.16,11200.0
2011-12-05 15:50:00,37.16,37.2,37.15,37.17,8600.0,37.16,37.2,37.15,37.17,8600.0
2011-12-05 15:55:00,37.2,37.2,37.1,37.13,35400.0,37.2,37.2,37.1,37.13,35400.0
2011-12-06 09:30:00,37.12,37.44,37.02,37.17,5200.0,37.12,37.44,37.02,37.17,5200.0
2011-12-06 09:35:00,37.3,37.3,37.3,37.3,200.0,37.3,37.3,37.3,37.3,200.0
2011-12-06 09:40:00,37.25,37.3,37.25,37.26,4800.0,37.25,37.3,37.25,37.26,4800.0
2011-12-06 09:45:00,37.26,37.27,36.95,36.95,8000.0,37.26,37.27,36.95,36.95,8000.0
2011-12-06 09:50:00,36.95,36.95,36.84,36.85,6200.0,36.95,36.95,36.84,36.85,6200.0
2011-12-06 09:55:00,36.86,36.88,36.86,36.88,2000.0,36.86,36.88,36.86,36.88,2000.0
2011-12-06 10:00:00,36.91,36.99,36.91,36.97,7200.0,36.91,36.99,36.91,36.97,7200.0
2011-12-06 10:05:00,36.97,36.97,36.94,36.95,1800.0,36.97,36.97,36.94,36.95,1800.0
2011-12-06 10:10:00,36.95,37.01,36.9,37.0,8400.0,36.95,37.01,36.9,37.0,8400.0
2011-12-06 10:15:00,37.0,37.06,37.0,37.0,3600.0,37.0,37.06,37.0,37.0,3600.0
2011-12-06 10:20:00,37.02,37.08,37.0,37.0,9600.0,37.02,37.08,37.0,37.0,9600.0
2011-12-06 10:25:00,37.01,37.02,36.99,37.0,3200.0,37.01,37.02,36.99,37.0,3200.0
2011-12-06 10:30:00,37.03,37.04,36.98,36.99,6000.0,37.03,37.04,36.98,36.99,6000.0
2011-12-06 10:35:00,36.98,36.99,36.94,36.99,7000.0,36.98,36.99,36.94,36.99,7000.0
2011-12-06 10:40:00,36.94,37.01,36.91,37.01,23200.0,36.94,37.01,36.91,37.01,23200.0
2011-12-06 10:45:00,37.02,37.05,37.0,37.04,5200.0,37.02,37.05,37.0,37.04,5200.0
2011-12-06 10:50:00,37.03,37.04,36.99,36.99,2800.0,37.03,37.04,36.99,36.99,2800.0
2011-12-06 10:55:00,36.96,36.98,36.93,36.98,3200.0,36.96,36.98,36.93,36.98,3200.0
2011-12-06 11:00:00,36.97,36.97,36.95,36.97,1600.0,36.97,36.97,36.95,36.97,1600.0
2011-12-06 11:05:00,36.93,36.98,36.93,36.97,4200.0,36.93,36.98,36.93,36.97,4200.0
2011-12-06 11:10:00,36.96,37.0,36.92,36.98,2200.0,36.96,37.0,36.92,36.98,2200.0
2011-12-06 11:15:00,36.99,37.02,36.96,36.96,3200.0,36.99,37.02,36.96,36.96,3200.0
2011-12-06 11:20:00,36.96,36.96,36.94,36.95,1200.0,36.96,36.96,36.94,36.95,1200.0
2011-12-06 11:25:00,36.95,36.95,36.92,36.94,1200.0,36.95,36.95,36.92,36.94,1200.0
2011-12-06 11:30:00,36.94,36.97,36.91,36.93,8400.0,36.94,36.97,36.91,36.93,8400.0
2011-12-06 11:35:00,36.93,36.99,36.92,36.98,12000.0,36.93,36.99,36.92,36.98,12000.0
2011-12-06 11:40:00,36.98,37.0,36.94,36.94,5400.0,36.98,37.0,36.94,36.94,5400.0
2011-12-06 11:45:00,36.95,36.96,36.92,36.92,7000.0,36.95,36.96,36.92,36.92,7000.0
2011-12-06 11:50:00,36.92,36.96,36.92,36.95,2600.0,36.92,36.96,36.92,36.95,2600.0
2011-12-06 11:55:00,36.94,37.0,36.93,36.93,2800.0,36.94,37.0,36.93,36.93,2800.0
2011-12-06 12:00:00,36.93,36.99,36.92,36.94,4000.0,36.93,36.99,36.92,36.94,4000.0
2011-12-06 12:05:00,36.94,36.95,36.92,36.95,4200.0,36.94,36.95,36.92,36.95,4200.0
2011-12-06 12:10:00,36.95,36.99,36.95,36.96,4000.0,36.95,36.99,36.95,36.96,4000.0
2011-12-06 12:15:00,36.96,36.98,36.95,36.98,4600.0,36.96,36.98,36.95,36.98,4600.0
2011-12-06 12:20:00,36.98,36.99,36.94,36.98,8600.0,36.98,36.99,36.94,36.98,8600.0
2011-12-06 12:25:00,36.95,36.95,36.92,36.92,6200.0,36.95,36.95,36.92,36.92,6200.0
2011-12-06 12:30:00,36.92,36.97,36.92,36.95,4200.0,36.92,36.97,36.92,36.95,4200.0
2011-12-06 12:35:00,36.95,36.97,36.92,36.93,5400.0,36.95,36.97,36.92,36.93,5400.0
2011-12-06 12:40:00,36.93,36.98,36.93,36.95,3200.0,36.93,36.98,36.93,36.95,3200.0
2011-12-06 12:45:00,36.96,36.98,36.94,36.94,2600.0,36.96,36.98,36.94,36.94,2600.0
2011-12-06 12:50:00,36.94,36.94,36.94,36.94,1600.0,36.94,36.94,36.94,36.94,1600.0
2011-12-06 12:55:00,36.95,36.98,36.95,36.96,3400.0,36.95,36.98,36.95,36.96,3400.0
2011-12-06 13:00:00,36.96,36.98,36.96,36.98,2800.0,36.96,36.98,36.96,36.98,2800.0
2011-12-06 13:05:00,36.98,36.98,36.94,36.95,6800.0,36.98,36.98,36.94,36.95,6800.0
2011-12-06 13:10:00,36.94,36.98,36.94,36.97,13400.0,36.94,36.98,36.94,36.97,13400.0
2011-12-06 13:15:00,36.97,37.01,36.97,37.0,9000.0,36.97,37.01,36.97,37.0,9000.0
2011-12-06 13:20:00,37.01,37.01,36.97,36.99,19200.0,37.01,37.01,36.97,36.99,19200.0
2011-12-06 13:25:00,36.98,37.0,36.98,36.98,15600.0,36.98,37.0,36.98,36.98,15600.0
2011-12-06 13:30:00,36.98,36.99,36.96,36.99,10000.0,36.98,36.99,36.96,36.99,10000.0
2011-12-06 13:35:00,36.99,36.99,36.98,36.99,5000.0,36.99,36.99,36.98,36.99,5000.0
2011-12-06 13:40:00,36.99,36.99,36.97,36.97,13200.0,36.99,36.99,36.97,36.97,13200.0
2011-12-06 13:45:00,36.98,36.99,36.93,36.95,15800.0,36.98,36.99,36.93,36.95,15800.0
2011-12-06 13:50:00,36.98,36.99,36.94,36.97,4600.0,36.98,36.99,36.94,36.97,4600.0
2011-12-06 13:55:00,36.97,37.02,36.97,37.0,5800.0,36.97,37.02,36.97,37.0,5800.0
2011-12-06 14:00:00,37.0,37.0,36.95,36.99,4400.0,37.0,37.0,36.95,36.99,4400.0
2011-12-06 14:05:00,36.99,37.0,36.98,36.99,4000.0,36.99,37.0,36.98,36.99,4000.0
2011-12-06 14:10:00,37.0,37.01,36.99,37.0,6200.0,37.0,37.01,36.99,37.0,6200.0
2011-12-06 14:15:00,37.01,37.01,36.98,36.99,7400.0,37.01,37.01,36.98,36.99,7400.0
2011-12-06 14:20:00,36.99,36.99,36.97,36.99,4200.0,36.99,36.99,36.97,36.99,4200.0
2011-12-06 14:25:00,36.99,37.01,36.99,36.99,1800.0,36.99,37.01,36.99,36.99,1800.0
2011-12-06 14:30:00,36.99,37.04,36.99,37.0,12000.0,36.99,37.04,36.99,37.0,12000.0
2011-12-06 14:35:00,36.99,37.02,36.98,36.99,14600.0,36.99,37.02,36.98,36.99,14600.0
2011-12-06 14:40:00,37.01,37.07,36.99,37.07,8400.0,37.01,37.07,36.99,37.07,8400.0
2011-12-06 14:45:00,37.09,37.13,37.09,37.12,3000.0,37.09,37.13,37.09,37.12,3000.0
2011-12-06 14:50:00,37.12,37.2,37.12,37.19,10200.0,37.12,37.2,37.12,37.19,10200.0
2011-12-06 14:55:00,37.22,37.22,37.18,37.2,6000.0,37.22,37.22,37.18,37.2,6000.0
2011-12-06 15:00:00,37.21,37.24,37.19,37.22,6200.0,37.21,37.24,37.19,37.22,6200.0
2011-12-06 15:05:00,37.21,37.24,37.21,37.24,2800.0,37.21,37.24,37.21,37.24,2800.0
2011-12-06 15:10:00,37.24,37.32,37.24,37.3,7400.0,37.24,37.32,37.24,37.3,7400.0
2011-12-06 15:15:00,37.3,37.32,37.3,37.3,1800.0,37.3,37.32,37.3,37.3,1800.0
2011-12-06 15:20:00,37.31,37.32,37.3,37.32,12200.0,37.31,37.32,37.3,37.32,12200.0
2011-12-06 15:25:00,37.32,37.35,37.32,37.35,42800.0,37.32,37.35,37.32,37.35,42800.0
2011-12-06 15:30:00,37.34,37.35,37.31,37.32,5600.0,37.34,37.35,37.31,37.32,5600.0
2011-12-06 15:35:00,37.35,37.35,37.29,37.31,15600.0,37.35,37.35,37.29,37.31,15600.0
2011-12-06 15:40:00,37.31,37.33,37.26,37.26,14000.0,37.31,37.33,37.26,37.26,14000.0
2011-12-06 15:45:00,37.27,37.27,37.24,37.26,5600.0,37.27,37.27,37.24,37.26,5600.0
2011-12-06 15:50:00,37.25,37.26,37.16,37.16,9200.0,37.25,37.26,37.16,37.16,9200.0
2011-12-06 15:55:00,37.15,37.18,37.13,37.14,11200.0,37.15,37.18,37.13,37.14,11200.0
2011-12-07 09:30:00,36.92,37.06,36.85,36.9,9600.0,36.92,37.06,36.85,36.9,9600.0
2011-12-07 09:35:00,36.9,36.9,36.68,36.77,15800.0,36.9,36.9,36.68,36.77,15800.0
2011-12-07 09:40:00,36.76,36.77,36.59,36.63,6600.0,36.76,36.77,36.59,36.63,6600.0
2011-12-07 09:45:00,36.63,36.65,36.52,36.57,6800.0,36.63,36.65,36.52,36.57,6800.0
2011-12-07 09:50:00,36.63,36.63,36.61,36.63,2600.0,36.63,36.63,36.61,36.63,2600.0
2011-12-07 09:55:00,36.62,36.62,36.56,36.61,2400.0,36.62,36.62,36.56,36.61,2400.0
2011-12-07 10:00:00,36.62,36.62,36.52,36.56,4000.0,36.62,36.62,36.52,36.56,4000.0
2011-12-07 10:05:00,36.52,36.52,36.42,36.48,9400.0,36.52,36.52,36.42,36.48,9400.0
2011-12-07 10:10:00,36.48,36.56,36.48,36.53,1600.0,36.48,36.56,36.48,36.53,1600.0
2011-12-07 10:15:00,36.53,36.53,36.52,36.52,1200.0,36.53,36.53,36.52,36.52,1200.0
2011-12-07 10:20:00,36.52,36.52,36.46,36.46,2400.0,36.52,36.52,36.46,36.46,2400.0
2011-12-07 10:25:00,36.43,36.43,36.4,36.4,1400.0,36.43,36.43,36.4,36.4,1400.0
2011-12-07 10:30:00,36.4,36.4,36.34,36.34,2600.0,36.4,36.4,36.34,36.34,2600.0
2011-12-07 10:35:00,36.35,36.35,36.29,36.29,2200.0,36.35,36.35,36.29,36.29,2200.0
2011-12-07 10:40:00,36.34,36.38,36.31,36.38,4600.0,36.34,36.38,36.31,36.38,4600.0
2011-12-07 10:45:00,36.35,36.38,36.33,36.38,2600.0,36.35,36.38,36.33,36.38,2600.0
2011-12-07 10:50:00,36.38,36.39,36.38,36.39,400.0,36.38,36.39,36.38,36.39,400.0
2011-12-07 10:55:00,36.39,36.4,36.35,36.4,800.0,36.39,36.4,36.35,36.4,800.0
2011-12-07 11:00:00,36.4,36.46,36.4,36.46,1400.0,36.4,36.46,36.4,36.46,1400.0
2011-12-07 11:05:00,36.46,36.54,36.46,36.48,9600.0,36.46,36.54,36.46,36.48,9600.0
2011-12-07 11:10:00,36.5,36.51,36.49,36.5,3600.0,36.5,36.51,36.49,36.5,3600.0
2011-12-07 11:15:00,36.5,36.52,36.47,36.52,2400.0,36.5,36.52,36.47,36.52,2400.0
2011-12-07 11:20:00,36.53,36.63,36.53,36.63,2400.0,36.53,36.63,36.53,36.63,2400.0
2011-12-07 11:25:00,36.67,36.73,36.65,36.72,26000.0,36.67,36.73,36.65,36.72,26000.0
2011-12-07 11:30:00,36.72,36.76,36.72,36.76,3600.0,36.72,36.76,36.72,36.76,3600.0
2011-12-07 11:35:00,36.82,36.85,36.82,36.83,3400.0,36.82,36.85,36.82,36.83,3400.0
2011-12-07 11:40:00,36.83,36.83,36.8,36.8,1000.0,36.83,36.83,36.8,36.8,1000.0
2011-12-07 11:45:00,36.78,36.82,36.78,36.82,4600.0,36.78,36.82,36.78,36.82,4600.0
2011-12-07 11:50:00,36.82,36.85,36.82,36.82,1200.0,36.82,36.85,36.82,36.82,1200.0
2011-12-07 11:55:00,36.88,36.92,36.88,36.92,2000.0,36.88,36.92,36.88,36.92,2000.0
2011-12-07 12:00:00,36.95,36.98,36.95,36.97,2800.0,36.95,36.98,36.95,36.97,2800.0
2011-12-07 12:05:00,36.96,36.96,36.95,36.95,1000.0,36.96,36.96,36.95,36.95,1000.0
2011-12-07 12:10:00,36.97,36.99,36.97,36.97,3000.0,36.97,36.99,36.97,36.97,3000.0
2011-12-07 12:15:00,36.96,36.96,36.96,36.96,1400.0,36.96,36.96,36.96,36.96,1400.0
2011-12-07 12:20:00,36.93,36.98,36.93,36.97,4400.0,36.93,36.98,36.93,36.97,4400.0
2011-12-07 12:25:00,36.98,37.02,36.98,37.0,2000.0,36.98,37.02,36.98,37.0,2000.0
2011-12-07 12:30:00,37.0,37.0,37.0,37.0,0.0,37.0,37.0,37.0,37.0,0.0
2011-12-07 12:35:00,37.04,37.04,37.02,37.02,1600.0,37.04,37.04,37.02,37.02,1600.0
2011-12-07 12:40:00,37.01,37.02,37.0,37.01,1800.0,37.01,37.02,37.0,37.01,1800.0
2011-12-07 12:45:00,37.04,37.08,37.04,37.08,3600.0,37.04,37.08,37.04,37.08,3600.0
2011-12-07 12:50:00,37.08,37.13,37.08,37.1,3600.0,37.08,37.13,37.08,37.1,3600.0
2011-12-07 12:55:00,37.13,37.14,37.1,37.1,1800.0,37.13,37.14,37.1,37.1,1800.0
2011-12-07 13:00:00,37.08,37.09,37.05,37.07,9800.0,37.08,37.09,37.05,37.07,9800.0
2011-12-07 13:05:00,37.05,37.06,37.02,37.04,18600.0,37.05,37.06,37.02,37.04,18600.0
2011-12-07 13:10:00,37.0,37.02,36.99,36.99,1400.0,37.0,37.02,36.99,36.99,1400.0
2011-12-07 13:15:00,36.99,37.07,36.99,37.07,2400.0,36.99,37.07,36.99,37.07,2400.0
2011-12-07 13:20:00,37.08,37.13,37.08,37.13,3400.0,37.08,37.13,37.08,37.13,3400.0
2011-12-07 13:25:00,37.13,37.13,37.13,37.13,1200.0,37.13,37.13,37.13,37.13,1200.0
2011-12-07 13:30:00,37.13,37.13,37.1,37.12,2600.0,37.13,37.13,37.1,37.12,2600.0
2011-12-07 13:35:00,37.1,37.11,37.09,37.11,1000.0,37.1,37.11,37.09,37.11,1000.0
2011-12-07 13:40:00,37.13,37.13,37.13,37.13,200.0,37.13,37.13,37.13,37.13,200.0
2011-12-07 13:45:00,37.13,37.13,37.09,37.09,1800.0,37.13,37.13,37.09,37.09,1800.0
2011-12-07 13:50:00,37.07,37.09,37.07,37.09,600.0,37.07,37.09,37.07,37.09,600.0
2011-12-07 13:55:00,37.09,37.1,37.09,37.1,1400.0,37.09,37.1,37.09,37.1,1400.0
2011-12-07 14:00:00,37.1,37.13,37.09,37.09,2200.0,37.1,37.13,37.09,37.09,2200.0
2011-12-07 14:05:00,37.08,37.08,37.05,37.05,1000.0,37.08,37.08,37.05,37.05,1000.0
2011-12-07 14:10:00,37.02,37.04,37.01,37.03,2000.0,37.02,37.04,37.01,37.03,2000.0
2011-12-07 14:15:00,37.03,37.06,36.99,36.99,2400.0,37.03,37.06,36.99,36.99,2400.0
2011-12-07 14:20:00,37.02,37.05,37.02,37.05,600.0,37.02,37.05,37.02,37.05,600.0
2011-12-07 14:25:00,37.06,37.13,37.06,37.13,1600.0,37.06,37.13,37.06,37.13,1600.0
2011-12-07 14:30:00,37.13,37.13,37.09,37.09,1200.0,37.13,37.13,37.09,37.09,1200.0
2011-12-07 14:35:00,37.09,37.1,37.04,37.1,2600.0,37.09,37.1,37.04,37.1,2600.0
2011-12-07 14:40:00,37.1,37.1,37.0,37.0,1000.0,37.1,37.1,37.0,37.0,1000.0
2011-12-07 14:45:00,37.05,37.05,36.94,36.94,1800.0,37.05,37.05,36.94,36.94,1800.0
2011-12-07 14:50:00,36.95,36.98,36.95,36.97,1800.0,36.95,36.98,36.95,36.97,1800.0
2011-12-07 14:55:00,36.97,36.97,36.93,36.94,3800.0,36.97,36.97,36.93,36.94,3800.0
2011-12-07 15:00:00,36.94,36.96,36.93,36.96,3800.0,36.94,36.96,36.93,36.96,3800.0
2011-12-07 15:05:00,36.94,36.95,36.94,36.94,1600.0,36.94,36.95,36.94,36.94,1600.0
2011-12-07 15:10:00,36.94,36.95,36.93,36.94,2200.0,36.94,36.95,36.93,36.94,2200.0
2011-12-07 15:15:00,36.95,37.05,36.95,37.02,5400.0,36.95,37.05,36.95,37.02,5400.0
2011-12-07 15:20:00,37.02,37.09,37.02,37.09,3800.0,37.02,37.09,37.02,37.09,3800.0
2011-12-07 15:25:00,37.13,37.16,37.13,37.13,2400.0,37.13,37.16,37.13,37.13,2400.0
2011-12-07 15:30:00,37.16,37.21,37.12,37.12,7400.0,37.16,37.21,37.12,37.12,7400.0
2011-12-07 15:35:00,37.14,37.24,37.1,37.24,14200.0,37.14,37.24,37.1,37.24,14200.0
2011-12-07 15:40:00,37.24,37.32,37.24,37.24,13400.0,37.24,37.32,37.24,37.24,13400.0
2011-12-07 15:45:00,37.23,37.23,37.18,37.2,5800.0,37.23,37.23,37.18,37.2,5800.0
2011-12-07 15:50:00,37.19,37.21,37.1,37.14,13200.0,37.19,37.21,37.1,37.14,13200.0
2011-12-07 15:55:00,37.13,37.16,37.08,37.13,15600.0,37.13,37.16,37.08,37.13,15600.0
2011-12-08 09:30:00,36.97,36.97,36.72,36.85,7800.0,36.97,36.97,36.72,36.85,7800.0
2011-12-08 09:35:00,36.87,36.98,36.87,36.97,5800.0,36.87,36.98,36.87,36.97,5800.0
2011-12-08 09:40:00,37.02,37.06,36.93,36.98,5800.0,37.02,37.06,36.93,36.98,5800.0
2011-12-08 09:45:00,36.98,37.04,36.98,37.02,1800.0,36.98,37.04,36.98,37.02,1800.0
2011-12-08 09:50:00,37.02,37.05,36.98,36.98,2000.0,37.02,37.05,36.98,36.98,2000.0
2011-12-08 09:55:00,36.93,36.94,36.85,36.85,19800.0,36.93,36.94,36.85,36.85,19800.0
2011-12-08 10:00:00,36.85,36.85,36.74,36.74,800.0,36.85,36.85,36.74,36.74,800.0
2011-12-08 10:05:00,36.7,36.71,36.65,36.68,2400.0,36.7,36.71,36.65,36.68,2400.0
2011-12-08 10:10:00,36.69,36.74,36.69,36.72,1400.0,36.69,36.74,36.69,36.72,1400.0
2011-12-08 10:15:00,36.66,36.66,36.66,36.66,400.0,36.66,36.66,36.66,36.66,400.0
2011-12-08 10:20:00,36.63,36.66,36.63,36.63,18600.0,36.63,36.66,36.63,36.63,18600.0
2011-12-08 10:25:00,36.63,36.71,36.63,36.71,3200.0,36.63,36.71,36.63,36.71,3200.0
2011-12-08 10:30:00,36.73,36.84,36.73,36.82,2200.0,36.73,36.84,36.73,36.82,2200.0
2011-12-08 10:35:00,36.82,36.82,36.8,36.8,400.0,36.82,36.82,36.8,36.8,400.0
2011-12-08 10:40:00,36.82,36.85,36.82,36.84,2400.0,36.82,36.85,36.82,36.84,2400.0
2011-12-08 10:45:00,36.88,36.93,36.88,36.9,1400.0,36.88,36.93,36.88,36.9,1400.0
2011-12-08 10:50:00,36.9,36.9,36.83,36.83,800.0,36.9,36.9,36.83,36.83,800.0
2011-12-08 10:55:00,36.83,36.83,36.71,36.71,2400.0,36.83,36.83,36.71,36.71,2400.0
2011-12-08 11:00:00,36.65,36.7,36.62,36.65,21600.0,36.65,36.7,36.62,36.65,21600.0
2011-12-08 11:05:00,36.65,36.65,36.49,36.49,16000.0,36.65,36.65,36.49,36.49,16000.0
2011-12-08 11:10:00,36.51,36.51,36.44,36.46,2600.0,36.51,36.51,36.44,36.46,2600.0
2011-12-08 11:15:00,36.46,36.46,36.38,36.42,3800.0,36.46,36.46,36.38,36.42,3800.0
2011-12-08 11:20:00,36.43,36.45,36.43,36.45,600.0,36.43,36.45,36.43,36.45,600.0
2011-12-08 11:25:00,36.46,36.46,36.45,36.45,1200.0,36.46,36.46,36.45,36.45,1200.0
2011-12-08 11:30:00,36.45,36.49,36.45,36.49,400.0,36.45,36.49,36.45,36.49,400.0
2011-12-08 11:35:00,36.49,36.5,36.43,36.43,1400.0,36.49,36.5,36.43,36.43,1400.0
2011-12-08 11:40:00,36.43,36.5,36.43,36.47,2400.0,36.43,36.5,36.43,36.47,2400.0
2011-12-08 11:45:00,36.51,36.55,36.51,36.55,1200.0,36.51,36.55,36.51,36.55,1200.0
2011-12-08 11:50:00,36.53,36.56,36.52,36.55,1400.0,36.53,36.56,36.52,36.55,1400.0
2011-12-08 11:55:00,36.54,36.54,36.54,36.54,400.0,36.54,36.54,36.54,36.54,400.0
2011-12-08 12:00:00,36.5,36.5,36.46,36.46,15600.0,36.5,36.5,36.46,36.46,15600.0
2011-12-08 12:05:00,36.49,36.49,36.48,36.48,800.0,36.49,36.49,36.48,36.48,800.0
2011-12-08 12:10:00,36.47,36.47,36.45,36.46,1000.0,36.47,36.47,36.45,36.46,1000.0
2011-12-08 12:15:00,36.46,36.47,36.43,36.45,26800.0,36.46,36.47,36.43,36.45,26800.0
2011-12-08 12:20:00,36.45,36.46,36.38,36.38,2600.0,36.45,36.46,36.38,36.38,2600.0
2011-12-08 12:25:00,36.38,36.43,36.3,36.31,4200.0,36.38,36.43,36.3,36.31,4200.0
2011-12-08 12:30:00,36.32,36.35,36.26,36.33,5400.0,36.32,36.35,36.26,36.33,5400.0
2011-12-08 12:35:00,36.31,36.31,36.26,36.27,2800.0,36.31,36.31,36.26,36.27,2800.0
2011-12-08 12:40:00,36.25,36.29,36.25,36.29,1400.0,36.25,36.29,36.25,36.29,1400.0
2011-12-08 12:45:00,36.3,36.3,36.27,36.29,1000.0,36.3,36.3,36.27,36.29,1000.0
2011-12-08 12:50:00,36.32,36.32,36.31,36.31,1400.0,36.32,36.32,36.31,36.31,1400.0
2011-12-08 12:55:00,36.31,36.31,36.31,36.31,400.0,36.31,36.31,36.31,36.31,400.0
2011-12-08 13:00:00,36.31,36.31,36.23,36.24,5800.0,36.31,36.31,36.23,36.24,5800.0
2011-12-08 13:05:00,36.21,36.21,36.17,36.2,1600.0,36.21,36.21,36.17,36.2,1600.0
2011-12-08 13:10:00,36.18,36.18,36.09,36.13,1200.0,36.18,36.18,36.09,36.13,1200.0
2011-12-08 13:15:00,36.16,36.2,36.13,36.2,1200.0,36.16,36.2,36.13,36.2,1200.0
2011-12-08 13:20:00,36.2,36.2,36.17,36.2,2200.0,36.2,36.2,36.17,36.2,2200.0
2011-12-08 13:25:00,36.23,36.27,36.23,36.24,1800.0,36.23,36.27,36.23,36.24,1800.0
2011-12-08 13:30:00,36.23,36.23,36.19,36.21,3200.0,36.23,36.23,36.19,36.21,3200.0
2011-12-08 13:35:00,36.21,36.26,36.2,36.25,3200.0,36.21,36.26,36.2,36.25,3200.0
2011-12-08 13:40:00,36.25,36.27,36.24,36.27,800.0,36.25,36.27,36.24,36.27,800.0
2011-12-08 13:45:00,36.27,36.27,36.2,36.21,2600.0,36.27,36.27,36.2,36.21,2600.0
2011-12-08 13:50:00,36.24,36.24,36.24,36.24,400.0,36.24,36.24,36.24,36.24,400.0
2011-12-08 13:55:00,36.22,36.28,36.22,36.28,1400.0,36.22,36.28,36.22,36.28,1400.0
2011-12-08 14:00:00,36.2,36.27,36.2,36.24,1800.0,36.2,36.27,36.2,36.24,1800.0
2011-12-08 14:05:00,36.24,36.31,36.24,36.29,1200.0,36.24,36.31,36.24,36.29,1200.0
2011-12-08 14:10:00,36.32,36.35,36.31,36.34,10600.0,36.32,36.35,36.31,36.34,10600.0
2011-12-08 14:15:00,36.35,36.35,36.32,36.35,2400.0,36.35,36.35,36.32,36.35,2400.0
2011-12-08 14:20:00,36.35,36.35,36.28,36.35,4400.0,36.35,36.35,36.28,36.35,4400.0
2011-12-08 14:25:00,36.35,36.35,36.3,36.33,6600.0,36.35,36.35,36.3,36.33,6600.0
2011-12-08 14:30:00,36.3,36.32,36.27,36.29,10800.0,36.3,36.32,36.27,36.29,10800.0
2011-12-08 14:35:00,36.29,36.29,36.25,36.25,2600.0,36.29,36.29,36.25,36.25,2600.0
2011-12-08 14:40:00,36.25,36.27,36.18,36.22,5200.0,36.25,36.27,36.18,36.22,5200.0
2011-12-08 14:45:00,36.22,36.23,36.2,36.21,22200.0,36.22,36.23,36.2,36.21,22200.0
2011-12-08 14:50:00,36.21,36.22,36.13,36.16,6000.0,36.21,36.22,36.13,36.16,6000.0
2011-12-08 14:55:00,36.12,36.17,36.12,36.17,4000.0,36.12,36.17,36.12,36.17,4000.0
2011-12-08 15:00:00,36.16,36.17,36.15,36.15,1800.0,36.16,36.17,36.15,36.15,1800.0
2011-12-08 15:05:00,36.13,36.15,36.1,36.1,5200.0,36.13,36.15,36.1,36.1,5200.0
2011-12-08 15:10:00,36.12,36.15,36.09,36.14,32400.0,36.12,36.15,36.09,36.14,32400.0
2011-12-08 15:15:00,36.17,36.2,36.14,36.2,8800.0,36.17,36.2,36.14,36.2,8800.0
2011-12-08 15:20:00,36.2,36.21,36.15,36.16,2800.0,36.2,36.21,36.15,36.16,2800.0
2011-12-08 15:25:00,36.16,36.22,36.15,36.21,23000.0,36.16,36.22,36.15,36.21,23000.0
2011-12-08 15:30:00,36.21,36.32,36.2,36.24,9800.0,36.21,36.32,36.2,36.24,9800.0
2011-12-08 15:35:00,36.25,36.29,36.23,36.23,10800.0,36.25,36.29,36.23,36.23,10800.0
2011-12-08 15:40:00,36.21,36.21,36.13,36.15,12000.0,36.21,36.21,36.13,36.15,12000.0
2011-12-08 15:45:00,36.14,36.16,36.0,36.05,11600.0,36.14,36.16,36.0,36.05,11600.0
2011-12-08 15:50:00,36.06,36.06,35.98,36.02,13000.0,36.06,36.06,35.98,36.02,13000.0
2011-12-08 15:55:00,36.01,36.01,35.87,35.94,35600.0,36.01,36.01,35.87,35.94,35600.0
2011-12-09 09:30:00,36.05,36.25,36.05,36.25,6200.0,36.05,36.25,36.05,36.25,6200.0
2011-12-09 09:35:00,36.25,36.25,36.21,36.24,14600.0,36.25,36.25,36.21,36.24,14600.0
2011-12-09 09:40:00,36.24,36.25,36.2,36.21,5600.0,36.24,36.25,36.2,36.21,5600.0
2011-12-09 09:45:00,36.2,36.25,36.2,36.21,6600.0,36.2,36.25,36.2,36.21,6600.0
2011-12-09 09:50:00,36.21,36.25,36.21,36.25,13000.0,36.21,36.25,36.21,36.25,13000.0
2011-12-09 09:55:00,36.25,36.31,36.2,36.24,11600.0,36.25,36.31,36.2,36.24,11600.0
2011-12-09 10:00:00,36.25,36.41,36.23,36.38,4200.0,36.25,36.41,36.23,36.38,4200.0
2011-12-09 10:05:00,36.43,36.46,36.42,36.42,2200.0,36.43,36.46,36.42,36.42,2200.0
2011-12-09 10:10:00,36.44,36.48,36.44,36.48,3400.0,36.44,36.48,36.44,36.48,3400.0
2011-12-09 10:15:00,36.45,36.45,36.34,36.37,4400.0,36.45,36.45,36.34,36.37,4400.0
2011-12-09 10:20:00,36.37,36.42,36.37,36.42,2000.0,36.37,36.42,36.37,36.42,2000.0
2011-12-09 10:25:00,36.46,36.46,36.38,36.42,4400.0,36.46,36.46,36.38,36.42,4400.0
2011-12-09 10:30:00,36.47,36.47,36.45,36.45,400.0,36.47,36.47,36.45,36.45,400.0
2011-12-09 10:35:00,36.48,36.48,36.42,36.42,1800.0,36.48,36.48,36.42,36.42,1800.0
2011-12-09 10:40:00,36.42,36.52,36.42,36.51,3000.0,36.42,36.52,36.42,36.51,3000.0
2011-12-09 10:45:00,36.54,36.59,36.54,36.57,2000.0,36.54,36.59,36.54,36.57,2000.0
2011-12-09 10:50:00,36.61,36.68,36.56,36.66,12400.0,36.61,36.68,36.56,36.66,12400.0
2011-12-09 10:55:00,36.64,36.67,36.64,36.66,1000.0,36.64,36.67,36.64,36.66,1000.0
2011-12-09 11:00:00,36.67,36.79,36.67,36.74,4000.0,36.67,36.79,36.67,36.74,4000.0
2011-12-09 11:05:00,36.77,36.82,36.77,36.82,2000.0,36.77,36.82,36.77,36.82,2000.0
2011-12-09 11:10:00,36.82,36.88,36.82,36.84,3800.0,36.82,36.88,36.82,36.84,3800.0
2011-12-09 11:15:00,36.84,36.88,36.84,36.87,3000.0,36.84,36.88,36.84,36.87,3000.0
2011-12-09 11:20:00,36.88,36.88,36.87,36.88,1400.0,36.88,36.88,36.87,36.88,1400.0
2011-12-09 11:25:00,36.88,36.93,36.88,36.93,1200.0,36.88,36.93,36.88,36.93,1200.0
2011-12-09 11:30:00,36.94,36.99,36.94,36.99,3600.0,36.94,36.99,36.94,36.99,3600.0
2011-12-09 11:35:00,36.98,37.0,36.98,36.99,3600.0,36.98,37.0,36.98,36.99,3600.0
2011-12-09 11:40:00,36.99,37.06,36.99,37.06,2200.0,36.99,37.06,36.99,37.06,2200.0
2011-12-09 11:45:00,37.04,37.04,36.97,36.98,1800.0,37.04,37.04,36.97,36.98,1800.0
2011-12-09 11:50:00,36.98,37.01,36.98,36.99,2400.0,36.98,37.01,36.98,36.99,2400.0
2011-12-09 11:55:00,37.01,37.01,37.01,37.01,600.0,37.01,37.01,37.01,37.01,600.0
2011-12-09 12:00:00,37.01,37.01,36.88,36.88,2200.0,37.01,37.01,36.88,36.88,2200.0
2011-12-09 12:05:00,36.93,36.93,36.93,36.93,400.0,36.93,36.93,36.93,36.93,400.0
2011-12-09 12:10:00,36.93,36.96,36.92,36.96,1400.0,36.93,36.96,36.92,36.96,1400.0
2011-12-09 12:15:00,36.98,37.0,36.98,36.98,1800.0,36.98,37.0,36.98,36.98,1800.0
2011-12-09 12:20:00,36.98,36.99,36.95,36.95,2200.0,36.98,36.99,36.95,36.95,2200.0
2011-12-09 12:25:00,36.97,36.97,36.88,36.88,3000.0,36.97,36.97,36.88,36.88,3000.0
2011-12-09 12:30:00,36.9,36.91,36.9,36.91,2200.0,36.9,36.91,36.9,36.91,2200.0
2011-12-09 12:35:00,36.91,36.91,36.88,36.88,2200.0,36.91,36.91,36.88,36.88,2200.0
2011-12-09 12:40:00,36.89,36.92,36.88,36.88,7600.0,36.89,36.92,36.88,36.88,7600.0
2011-12-09 12:45:00,36.88,36.89,36.88,36.88,800.0,36.88,36.89,36.88,36.88,800.0
2011-12-09 12:50:00,36.91,36.92,36.88,36.88,6400.0,36.91,36.92,36.88,36.88,6400.0
2011-12-09 12:55:00,36.88,36.88,36.87,36.87,800.0,36.88,36.88,36.87,36.87,800.0
2011-12-09 13:00:00,36.89,36.91,36.89,36.9,1200.0,36.89,36.91,36.89,36.9,1200.0
2011-12-09 13:05:00,36.9,36.9,36.9,36.9,400.0,36.9,36.9,36.9,36.9,400.0
2011-12-09 13:10:00,36.9,36.91,36.88,36.9,7600.0,36.9,36.91,36.88,36.9,7600.0
2011-12-09 13:15:00,36.88,36.9,36.88,36.9,10200.0,36.88,36.9,36.88,36.9,10200.0
2011-12-09 13:20:00,36.91,36.91,36.88,36.88,1600.0,36.91,36.91,36.88,36.88,1600.0
2011-12-09 13:25:00,36.88,36.92,36.88,36.91,1400.0,36.88,36.92,36.88,36.91,1400.0
2011-12-09 13:30:00,36.91,36.92,36.9,36.91,3800.0,36.91,36.92,36.9,36.91,3800.0
2011-12-09 13:35:00,36.9,36.92,36.88,36.88,5800.0,36.9,36.92,36.88,36.88,5800.0
2011-12-09 13:40:00,36.89,36.89,36.89,36.89,400.0,36.89,36.89,36.89,36.89,400.0
2011-12-09 13:45:00,36.92,36.92,36.92,36.92,600.0,36.92,36.92,36.92,36.92,600.0
2011-12-09 13:50:00,36.93,36.94,36.92,36.93,2600.0,36.93,36.94,36.92,36.93,2600.0
2011-12-09 13:55:00,36.94,36.98,36.94,36.98,2000.0,36.94,36.98,36.94,36.98,2000.0
2011-12-09 14:00:00,36.96,36.99,36.96,36.98,3200.0,36.96,36.99,36.96,36.98,3200.0
2011-12-09 14:05:00,36.99,37.0,36.96,37.0,5200.0,36.99,37.0,36.96,37.0,5200.0
2011-12-09 14:10:00,37.01,37.05,37.01,37.04,15600.0,37.01,37.05,37.01,37.04,15600.0
2011-12-09 14:15:00,37.04,37.05,37.02,37.05,18600.0,37.04,37.05,37.02,37.05,18600.0
2011-12-09 14:20:00,37.05,37.08,37.05,37.08,6000.0,37.05,37.08,37.05,37.08,6000.0
2011-12-09 14:25:00,37.1,37.18,37.1,37.17,3800.0,37.1,37.18,37.1,37.17,3800.0
2011-12-09 14:30:00,37.19,37.23,37.19,37.2,4600.0,37.19,37.23,37.19,37.2,4600.0
2011-12-09 14:35:00,37.2,37.21,37.19,37.2,6200.0,37.2,37.21,37.19,37.2,6200.0
2011-12-09 14:40:00,37.2,37.26,37.19,37.24,9400.0,37.2,37.26,37.19,37.24,9400.0
2011-12-09 14:45:00,37.24,37.27,37.24,37.26,2400.0,37.24,37.27,37.24,37.26,2400.0
2011-12-09 14:50:00,37.26,37.34,37.25,37.33,11000.0,37.26,37.34,37.25,37.33,11000.0
2011-12-09 14:55:00,37.32,37.33,37.23,37.24,12000.0,37.32,37.33,37.23,37.24,12000.0
2011-12-09 15:00:00,37.26,37.26,37.24,37.25,8600.0,37.26,37.26,37.24,37.25,8600.0
2011-12-09 15:05:00,37.25,37.25,37.23,37.24,15000.0,37.25,37.25,37.23,37.24,15000.0
2011-12-09 15:10:00,37.24,37.24,37.22,37.24,10000.0,37.24,37.24,37.22,37.24,10000.0
2011-12-09 15:15:00,37.26,37.26,37.2,37.23,6600.0,37.26,37.26,37.2,37.23,6600.0
2011-12-09 15:20:00,37.23,37.27,37.22,37.25,12600.0,37.23,37.27,37.22,37.25,12600.0
2011-12-09 15:25:00,37.25,37.26,37.24,37.25,11000.0,37.25,37.26,37.24,37.25,11000.0
2011-12-09 15:30:00,37.25,37.26,37.24,37.25,18000.0,37.25,37.26,37.24,37.25,18000.0
2011-12-09 15:35:00,37.24,37.27,37.24,37.24,9000.0,37.24,37.27,37.24,37.24,9000.0
2011-12-09 15:40:00,37.25,37.31,37.24,37.31,7600.0,37.25,37.31,37.24,37.31,7600.0
2011-12-09 15:45:00,37.29,37.29,37.21,37.24,24200.0,37.29,37.29,37.21,37.24,24200.0
2011-12-09 15:50:00,37.27,37.27,37.23,37.27,10800.0,37.27,37.27,37.23,37.27,10800.0
2011-12-09 15:55:00,37.27,37.35,37.21,37.27,64800.0,37.27,37.35,37.21,37.27,64800.0
2011-12-12 09:30:00,36.98,37.08,36.73,37.08,14600.0,36.98,37.08,36.73,37.08,14600.0
2011-12-12 09:35:00,37.08,37.09,37.0,37.02,11400.0,37.08,37.09,37.0,37.02,11400.0
2011-12-12 09:40:00,37.02,37.06,37.0,37.05,9200.0,37.02,37.06,37.0,37.05,9200.0
2011-12-12 09:45:00,37.04,37.12,37.01,37.12,7600.0,37.04,37.12,37.01,37.12,7600.0
2011-12-12 09:50:00,37.12,37.21,37.12,37.14,10200.0,37.12,37.21,37.12,37.14,10200.0
2011-12-12 09:55:00,37.1,37.13,37.06,37.11,27200.0,37.1,37.13,37.06,37.11,27200.0
2011-12-12 10:00:00,37.09,37.13,37.09,37.13,16800.0,37.09,37.13,37.09,37.13,16800.0
2011-12-12 10:05:00,37.1,37.12,37.08,37.12,1600.0,37.1,37.12,37.08,37.12,1600.0
2011-12-12 10:10:00,37.12,37.15,37.09,37.14,4200.0,37.12,37.15,37.09,37.14,4200.0
2011-12-12 10:15:00,37.1,37.12,37.1,37.11,3400.0,37.1,37.12,37.1,37.11,3400.0
2011-12-12 10:20:00,37.1,37.15,37.1,37.15,9200.0,37.1,37.15,37.1,37.15,9200.0
2011-12-12 10:25:00,37.15,37.19,37.15,37.19,5800.0,37.15,37.19,37.15,37.19,5800.0
2011-12-12 10:30:00,37.19,37.2,37.17,37.2,12800.0,37.19,37.2,37.17,37.2,12800.0
2011-12-12 10:35:00,37.2,37.29,37.2,37.23,9800.0,37.2,37.29,37.2,37.23,9800.0
2011-12-12 10:40:00,37.22,37.26,37.22,37.26,3800.0,37.22,37.26,37.22,37.26,3800.0
2011-12-12 10:45:00,37.25,37.3,37.25,37.3,1400.0,37.25,37.3,37.25,37.3,1400.0
2011-12-12 10:50:00,37.27,37.27,37.19,37.27,8200.0,37.27,37.27,37.19,37.27,8200.0
2011-12-12 10:55:00,37.3,37.37,37.27,37.37,4600.0,37.3,37.37,37.27,37.37,4600.0
2011-12-12 11:00:00,37.37,37.37,37.34,37.36,2200.0,37.37,37.37,37.34,37.36,2200.0
2011-12-12 11:05:00,37.35,37.35,37.34,37.35,11400.0,37.35,37.35,37.34,37.35,11400.0
2011-12-12 11:10:00,37.35,37.36,37.34,37.36,2400.0,37.35,37.36,37.34,37.36,2400.0
2011-12-12 11:15:00,37.35,37.35,37.3,37.33,4400.0,37.35,37.35,37.3,37.33,4400.0
2011-12-12 11:20:00,37.33,37.47,37.33,37.47,5600.0,37.33,37.47,37.33,37.47,5600.0
2011-12-12 11:25:00,37.49,37.49,37.41,37.43,8600.0,37.49,37.49,37.41,37.43,8600.0
2011-12-12 11:30:00,37.44,37.47,37.4,37.42,3800.0,37.44,37.47,37.4,37.42,3800.0
2011-12-12 11:35:00,37.41,37.43,37.38,37.4,3400.0,37.41,37.43,37.38,37.4,3400.0
2011-12-12 11:40:00,37.41,37.41,37.3,37.3,1800.0,37.41,37.41,37.3,37.3,1800.0
2011-12-12 11:45:00,37.31,37.32,37.26,37.28,5400.0,37.31,37.32,37.26,37.28,5400.0
2011-12-12 11:50:00,37.28,37.33,37.26,37.3,17200.0,37.28,37.33,37.26,37.3,17200.0
2011-12-12 11:55:00,37.32,37.32,37.26,37.29,13800.0,37.32,37.32,37.26,37.29,13800.0
2011-12-12 12:00:00,37.32,37.32,37.27,37.31,5600.0,37.32,37.32,37.27,37.31,5600.0
2011-12-12 12:05:00,37.31,37.31,37.28,37.3,3600.0,37.31,37.31,37.28,37.3,3600.0
2011-12-12 12:10:00,37.3,37.32,37.27,37.3,5600.0,37.3,37.32,37.27,37.3,5600.0
2011-12-12 12:15:00,37.31,37.31,37.21,37.24,9200.0,37.31,37.31,37.21,37.24,9200.0
2011-12-12 12:20:00,37.24,37.27,37.24,37.24,1400.0,37.24,37.27,37.24,37.24,1400.0
2011-12-12 12:25:00,37.24,37.29,37.24,37.29,1400.0,37.24,37.29,37.24,37.29,1400.0
2011-12-12 12:30:00,37.29,37.29,37.26,37.27,2400.0,37.29,37.29,37.26,37.27,2400.0
2011-12-12 12:35:00,37.27,37.27,37.25,37.27,2600.0,37.27,37.27,37.25,37.27,2600.0
2011-12-12 12:40:00,37.26,37.28,37.25,37.26,9000.0,37.26,37.28,37.25,37.26,9000.0
2011-12-12 12:45:00,37.27,37.33,37.27,37.33,5400.0,37.27,37.33,37.27,37.33,5400.0
2011-12-12 12:50:00,37.32,37.34,37.27,37.28,5000.0,37.32,37.34,37.27,37.28,5000.0
2011-12-12 12:55:00,37.26,37.38,37.26,37.35,19600.0,37.26,37.38,37.26,37.35,19600.0
2011-12-12 13:00:00,37.38,37.38,37.35,37.35,4600.0,37.38,37.38,37.35,37.35,4600.0
2011-12-12 13:05:00,37.37,37.37,37.33,37.35,2400.0,37.37,37.37,37.33,37.35,2400.0
2011-12-12 13:10:00,37.35,37.35,37.31,37.33,2400.0,37.35,37.35,37.31,37.33,2400.0
2011-12-12 13:15:00,37.33,37.4,37.32,37.4,5200.0,37.33,37.4,37.32,37.4,5200.0
2011-12-12 13:20:00,37.41,37.43,37.41,37.41,1600.0,37.41,37.43,37.41,37.41,1600.0
2011-12-12 13:25:00,37.38,37.38,37.35,37.35,3400.0,37.38,37.38,37.35,37.35,3400.0
2011-12-12 13:30:00,37.35,37.35,37.33,37.33,2000.0,37.35,37.35,37.33,37.33,2000.0
2011-12-12 13:35:00,37.35,37.38,37.33,37.34,6400.0,37.35,37.38,37.33,37.34,6400.0
2011-12-12 13:40:00,37.34,37.36,37.32,37.36,4400.0,37.34,37.36,37.32,37.36,4400.0
2011-12-12 13:45:00,37.37,37.44,37.37,37.38,1800.0,37.37,37.44,37.37,37.38,1800.0
2011-12-12 13:50:00,37.41,37.44,37.41,37.42,2000.0,37.41,37.44,37.41,37.42,2000.0
2011-12-12 13:55:00,37.43,37.44,37.42,37.44,3200.0,37.43,37.44,37.42,37.44,3200.0
2011-12-12 14:00:00,37.43,37.43,37.35,37.38,4600.0,37.43,37.43,37.35,37.38,4600.0
2011-12-12 14:05:00,37.38,37.38,37.28,37.32,2200.0,37.38,37.38,37.28,37.32,2200.0
2011-12-12 14:10:00,37.33,37.38,37.33,37.36,3600.0,37.33,37.38,37.33,37.36,3600.0
2011-12-12 14:15:00,37.36,37.38,37.35,37.35,3600.0,37.36,37.38,37.35,37.35,3600.0
2011-12-12 14:20:00,37.36,37.38,37.34,37.38,2400.0,37.36,37.38,37.34,37.38,2400.0
2011-12-12 14:25:00,37.38,37.41,37.32,37.32,3800.0,37.38,37.41,37.32,37.32,3800.0
2011-12-12 14:30:00,37.32,37.34,37.27,37.27,3800.0,37.32,37.34,37.27,37.27,3800.0
2011-12-12 14:35:00,37.25,37.27,37.19,37.19,14400.0,37.25,37.27,37.19,37.19,14400.0
2011-12-12 14:40:00,37.19,37.24,37.19,37.24,3000.0,37.19,37.24,37.19,37.24,3000.0
2011-12-12 14:45:00,37.24,37.33,37.24,37.33,5200.0,37.24,37.33,37.24,37.33,5200.0
2011-12-12 14:50:00,37.33,37.35,37.32,37.32,4800.0,37.33,37.35,37.32,37.32,4800.0
2011-12-12 14:55:00,37.36,37.41,37.35,37.4,3000.0,37.36,37.41,37.35,37.4,3000.0
2011-12-12 15:00:00,37.4,37.4,37.35,37.4,4200.0,37.4,37.4,37.35,37.4,4200.0
2011-12-12 15:05:00,37.37,37.42,37.34,37.34,5800.0,37.37,37.42,37.34,37.34,5800.0
2011-12-12 15:10:00,37.35,37.35,37.33,37.34,3600.0,37.35,37.35,37.33,37.34,3600.0
2011-12-12 15:15:00,37.33,37.36,37.33,37.35,5400.0,37.33,37.36,37.33,37.35,5400.0
2011-12-12 15:20:00,37.33,37.35,37.22,37.23,9400.0,37.33,37.35,37.22,37.23,9400.0
2011-12-12 15:25:00,37.24,37.35,37.24,37.31,9600.0,37.24,37.35,37.24,37.31,9600.0
2011-12-12 15:30:00,37.31,37.32,37.26,37.3,13000.0,37.31,37.32,37.26,37.3,13000.0
2011-12-12 15:35:00,37.31,37.34,37.27,37.34,10400.0,37.31,37.34,37.27,37.34,10400.0
2011-12-12 15:40:00,37.35,37.43,37.31,37.33,12800.0,37.35,37.43,37.31,37.33,12800.0
2011-12-12 15:45:00,37.33,37.35,37.3,37.31,9200.0,37.33,37.35,37.3,37.31,9200.0
2011-12-12 15:50:00,37.32,37.45,37.32,37.38,12800.0,37.32,37.45,37.32,37.38,12800.0
2011-12-12 15:55:00,37.4,37.47,37.37,37.47,22200.0,37.4,37.47,37.37,37.47,22200.0
2011-12-13 09:30:00,37.71,37.74,37.67,37.67,3600.0,37.71,37.74,37.67,37.67,3600.0
2011-12-13 09:35:00,37.73,37.85,37.72,37.77,3400.0,37.73,37.85,37.72,37.77,3400.0
2011-12-13 09:40:00,37.79,37.88,37.79,37.85,2800.0,37.79,37.88,37.79,37.85,2800.0
2011-12-13 09:45:00,37.85,37.87,37.85,37.87,600.0,37.85,37.87,37.85,37.87,600.0
2011-12-13 09:50:00,37.89,37.89,37.78,37.78,3200.0,37.89,37.89,37.78,37.78,3200.0
2011-12-13 09:55:00,37.77,37.77,37.66,37.71,3200.0,37.77,37.77,37.66,37.71,3200.0
2011-12-13 10:00:00,37.75,37.86,37.75,37.83,6000.0,37.75,37.86,37.75,37.83,6000.0
2011-12-13 10:05:00,37.88,37.9,37.85,37.85,2000.0,37.88,37.9,37.85,37.85,2000.0
2011-12-13 10:10:00,37.9,37.9,37.86,37.87,1400.0,37.9,37.9,37.86,37.87,1400.0
2011-12-13 10:15:00,37.86,37.86,37.76,37.76,3200.0,37.86,37.86,37.76,37.76,3200.0
2011-12-13 10:20:00,37.85,37.85,37.8,37.81,2000.0,37.85,37.85,37.8,37.81,2000.0
2011-12-13 10:25:00,37.81,37.81,37.74,37.77,1200.0,37.81,37.81,37.74,37.77,1200.0
2011-12-13 10:30:00,37.74,37.78,37.74,37.77,3600.0,37.74,37.78,37.74,37.77,3600.0
2011-12-13 10:35:00,37.77,37.77,37.71,37.71,2400.0,37.77,37.77,37.71,37.71,2400.0
2011-12-13 10:40:00,37.66,37.68,37.66,37.66,3000.0,37.66,37.68,37.66,37.66,3000.0
2011-12-13 10:45:00,37.63,37.63,37.52,37.52,2000.0,37.63,37.63,37.52,37.52,2000.0
2011-12-13 10:50:00,37.49,37.54,37.48,37.54,2600.0,37.49,37.54,37.48,37.54,2600.0
2011-12-13 10:55:00,37.58,37.62,37.56,37.62,2600.0,37.58,37.62,37.56,37.62,2600.0
2011-12-13 11:00:00,37.59,37.59,37.49,37.49,7000.0,37.59,37.59,37.49,37.49,7000.0
2011-12-13 11:05:00,37.49,37.51,37.47,37.47,3000.0,37.49,37.51,37.47,37.47,3000.0
2011-12-13 11:10:00,37.46,37.57,37.45,37.56,21600.0,37.46,37.57,37.45,37.56,21600.0
2011-12-13 11:15:00,37.56,37.58,37.56,37.58,2600.0,37.56,37.58,37.56,37.58,2600.0
2011-12-13 11:20:00,37.59,37.6,37.56,37.56,3600.0,37.59,37.6,37.56,37.56,3600.0
2011-12-13 11:25:00,37.61,37.61,37.6,37.6,1000.0,37.61,37.61,37.6,37.6,1000.0
2011-12-13 11:30:00,37.61,37.63,37.59,37.6,4200.0,37.61,37.63,37.59,37.6,4200.0
2011-12-13 11:35:00,37.61,37.63,37.6,37.6,2800.0,37.61,37.63,37.6,37.6,2800.0
2011-12-13 11:40:00,37.6,37.61,37.59,37.6,1600.0,37.6,37.61,37.59,37.6,1600.0
2011-12-13 11:45:00,37.6,37.61,37.6,37.61,1000.0,37.6,37.61,37.6,37.61,1000.0
2011-12-13 11:50:00,37.61,37.65,37.6,37.65,4400.0,37.61,37.65,37.6,37.65,4400.0
2011-12-13 11:55:00,37.67,37.67,37.65,37.65,800.0,37.67,37.67,37.65,37.65,800.0
2011-12-13 12:00:00,37.64,37.64,37.62,37.63,800.0,37.64,37.64,37.62,37.63,800.0
2011-12-13 12:05:00,37.63,37.65,37.57,37.57,3200.0,37.63,37.65,37.57,37.57,3200.0
2011-12-13 12:10:00,37.59,37.59,37.59,37.59,200.0,37.59,37.59,37.59,37.59,200.0
2011-12-13 12:15:00,37.58,37.58,37.58,37.58,1600.0,37.58,37.58,37.58,37.58,1600.0
2011-12-13 12:20:00,37.55,37.56,37.52,37.56,4600.0,37.55,37.56,37.52,37.56,4600.0
2011-12-13 12:25:00,37.56,37.57,37.56,37.57,1600.0,37.56,37.57,37.56,37.57,1600.0
2011-12-13 12:30:00,37.57,37.57,37.57,37.57,0.0,37.57,37.57,37.57,37.57,0.0
2011-12-13 12:35:00,37.59,37.59,37.52,37.52,2600.0,37.59,37.59,37.52,37.52,2600.0
2011-12-13 12:40:00,37.47,37.49,37.46,37.49,2000.0,37.47,37.49,37.46,37.49,2000.0
2011-12-13 12:45:00,37.48,37.5,37.47,37.5,3200.0,37.48,37.5,37.47,37.5,3200.0
2011-12-13 12:50:00,37.52,37.55,37.49,37.54,11600.0,37.52,37.55,37.49,37.54,11600.0
2011-12-13 12:55:00,37.52,37.54,37.52,37.54,600.0,37.52,37.54,37.52,37.54,600.0
2011-12-13 13:00:00,37.56,37.57,37.55,37.55,5400.0,37.56,37.57,37.55,37.55,5400.0
2011-12-13 13:05:00,37.55,37.56,37.52,37.52,3800.0,37.55,37.56,37.52,37.52,3800.0
2011-12-13 13:10:00,37.56,37.6,37.56,37.6,6000.0,37.56,37.6,37.56,37.6,6000.0
2011-12-13 13:15:00,37.59,37.59,37.59,37.59,400.0,37.59,37.59,37.59,37.59,400.0
2011-12-13 13:20:00,37.59,37.61,37.57,37.58,4400.0,37.59,37.61,37.57,37.58,4400.0
2011-12-13 13:25:00,37.54,37.55,37.49,37.5,2200.0,37.54,37.55,37.49,37.5,2200.0
2011-12-13 13:30:00,37.49,37.54,37.49,37.51,3400.0,37.49,37.54,37.49,37.51,3400.0
2011-12-13 13:35:00,37.49,37.53,37.49,37.51,7600.0,37.49,37.53,37.49,37.51,7600.0
2011-12-13 13:40:00,37.5,37.57,37.49,37.57,6600.0,37.5,37.57,37.49,37.57,6600.0
2011-12-13 13:45:00,37.57,37.6,37.57,37.57,5000.0,37.57,37.6,37.57,37.57,5000.0
2011-12-13 13:50:00,37.6,37.62,37.59,37.59,5400.0,37.6,37.62,37.59,37.59,5400.0
2011-12-13 13:55:00,37.6,37.63,37.6,37.63,3600.0,37.6,37.63,37.6,37.63,3600.0
2011-12-13 14:00:00,37.64,37.76,37.64,37.76,2200.0,37.64,37.76,37.64,37.76,2200.0
2011-12-13 14:05:00,37.77,37.79,37.76,37.77,2200.0,37.77,37.79,37.76,37.77,2200.0
2011-12-13 14:10:00,37.77,37.77,37.7,37.7,6000.0,37.77,37.77,37.7,37.7,6000.0
2011-12-13 14:15:00,37.69,37.69,37.61,37.63,6200.0,37.69,37.69,37.61,37.63,6200.0
2011-12-13 14:20:00,37.6,37.65,37.56,37.6,7200.0,37.6,37.65,37.56,37.6,7200.0
2011-12-13 14:25:00,37.58,37.64,37.57,37.64,10200.0,37.58,37.64,37.57,37.64,10200.0
2011-12-13 14:30:00,37.63,37.63,37.48,37.51,13800.0,37.63,37.63,37.48,37.51,13800.0
2011-12-13 14:35:00,37.49,37.56,37.48,37.54,41600.0,37.49,37.56,37.48,37.54,41600.0
2011-12-13 14:40:00,37.52,37.56,37.49,37.52,94000.0,37.52,37.56,37.49,37.52,94000.0
2011-12-13 14:45:00,37.51,37.52,37.46,37.48,10600.0,37.51,37.52,37.46,37.48,10600.0
2011-12-13 14:50:00,37.49,37.58,37.48,37.56,25200.0,37.49,37.58,37.48,37.56,25200.0
2011-12-13 14:55:00,37.54,37.55,37.5,37.51,6600.0,37.54,37.55,37.5,37.51,6600.0
2011-12-13 15:00:00,37.51,37.52,37.5,37.51,3200.0,37.51,37.52,37.5,37.51,3200.0
2011-12-13 15:05:00,37.52,37.55,37.5,37.5,3200.0,37.52,37.55,37.5,37.5,3200.0
2011-12-13 15:10:00,37.5,37.53,37.5,37.51,11200.0,37.5,37.53,37.5,37.51,11200.0
2011-12-13 15:15:00,37.51,37.53,37.47,37.5,12800.0,37.51,37.53,37.47,37.5,12800.0
2011-12-13 15:20:00,37.5,37.52,37.47,37.47,10000.0,37.5,37.52,37.47,37.47,10000.0
2011-12-13 15:25:00,37.45,37.47,37.22,37.24,10800.0,37.45,37.47,37.22,37.24,10800.0
2011-12-13 15:30:00,37.24,37.24,37.11,37.12,13600.0,37.24,37.24,37.11,37.12,13600.0
2011-12-13 15:35:00,37.12,37.23,37.06,37.18,16000.0,37.12,37.23,37.06,37.18,16000.0
2011-12-13 15:40:00,37.19,37.27,37.17,37.18,9400.0,37.19,37.27,37.17,37.18,9400.0
2011-12-13 15:45:00,37.18,37.26,37.18,37.24,13800.0,37.18,37.26,37.18,37.24,13800.0
2011-12-13 15:50:00,37.23,37.24,37.13,37.13,16000.0,37.23,37.24,37.13,37.13,16000.0
2011-12-13 15:55:00,37.18,37.27,37.17,37.22,28800.0,37.18,37.27,37.17,37.22,28800.0
2011-12-14 09:30:00,37.02,37.08,36.78,37.01,6600.0,37.02,37.08,36.78,37.01,6600.0
2011-12-14 09:35:00,37.05,37.09,37.05,37.09,400.0,37.05,37.09,37.05,37.09,400.0
2011-12-14 09:40:00,37.06,37.21,37.05,37.21,4000.0,37.06,37.21,37.05,37.21,4000.0
2011-12-14 09:45:00,37.17,37.18,36.97,37.02,11600.0,37.17,37.18,36.97,37.02,11600.0
2011-12-14 09:50:00,37.02,37.2,37.02,37.2,10200.0,37.02,37.2,37.02,37.2,10200.0
2011-12-14 09:55:00,37.2,37.21,37.13,37.18,3000.0,37.2,37.21,37.13,37.18,3000.0
2011-12-14 10:00:00,37.18,37.18,37.12,37.12,1800.0,37.18,37.18,37.12,37.12,1800.0
2011-12-14 10:05:00,37.14,37.2,37.14,37.19,8000.0,37.14,37.2,37.14,37.19,8000.0
2011-12-14 10:10:00,37.19,37.19,37.15,37.17,5800.0,37.19,37.19,37.15,37.17,5800.0
2011-12-14 10:15:00,37.17,37.23,37.17,37.23,9200.0,37.17,37.23,37.17,37.23,9200.0
2011-12-14 10:20:00,37.24,37.25,37.2,37.2,11600.0,37.24,37.25,37.2,37.2,11600.0
2011-12-14 10:25:00,37.2,37.24,37.17,37.24,3200.0,37.2,37.24,37.17,37.24,3200.0
2011-12-14 10:30:00,37.24,37.26,37.24,37.24,1800.0,37.24,37.26,37.24,37.24,1800.0
2011-12-14 10:35:00,37.24,37.29,37.24,37.29,9000.0,37.24,37.29,37.24,37.29,9000.0
2011-12-14 10:40:00,37.29,37.31,37.24,37.24,2400.0,37.29,37.31,37.24,37.24,2400.0
2011-12-14 10:45:00,37.23,37.24,37.21,37.24,2200.0,37.23,37.24,37.21,37.24,2200.0
2011-12-14 10:50:00,37.29,37.29,37.17,37.17,3400.0,37.29,37.29,37.17,37.17,3400.0
2011-12-14 10:55:00,37.16,37.16,37.16,37.16,200.0,37.16,37.16,37.16,37.16,200.0
2011-12-14 11:00:00,37.13,37.16,37.12,37.13,8800.0,37.13,37.16,37.12,37.13,8800.0
2011-12-14 11:05:00,37.14,37.16,37.08,37.15,6200.0,37.14,37.16,37.08,37.15,6200.0
2011-12-14 11:10:00,37.13,37.18,37.12,37.18,16800.0,37.13,37.18,37.12,37.18,16800.0
2011-12-14 11:15:00,37.16,37.17,37.13,37.15,3800.0,37.16,37.17,37.13,37.15,3800.0
2011-12-14 11:20:00,37.15,37.16,37.13,37.15,15800.0,37.15,37.16,37.13,37.15,15800.0
2011-12-14 11:25:00,37.17,37.17,37.15,37.15,1600.0,37.17,37.17,37.15,37.15,1600.0
2011-12-14 11:30:00,37.13,37.16,37.1,37.15,14000.0,37.13,37.16,37.1,37.15,14000.0
2011-12-14 11:35:00,37.15,37.17,37.09,37.09,6400.0,37.15,37.17,37.09,37.09,6400.0
2011-12-14 11:40:00,37.09,37.13,37.07,37.13,2200.0,37.09,37.13,37.07,37.13,2200.0
2011-12-14 11:45:00,37.13,37.13,37.07,37.1,2200.0,37.13,37.13,37.07,37.1,2200.0
2011-12-14 11:50:00,37.1,37.1,37.05,37.08,3600.0,37.1,37.1,37.05,37.08,3600.0
2011-12-14 11:55:00,37.07,37.1,37.07,37.08,13000.0,37.07,37.1,37.07,37.08,13000.0
2011-12-14 12:00:00,37.08,37.1,37.08,37.08,4000.0,37.08,37.1,37.08,37.08,4000.0
2011-12-14 12:05:00,37.1,37.12,37.09,37.1,5000.0,37.1,37.12,37.09,37.1,5000.0
2011-12-14 12:10:00,37.12,37.17,37.12,37.17,4000.0,37.12,37.17,37.12,37.17,4000.0
2011-12-14 12:15:00,37.16,37.17,37.13,37.13,2200.0,37.16,37.17,37.13,37.13,2200.0
2011-12-14 12:20:00,37.13,37.17,37.12,37.15,7800.0,37.13,37.17,37.12,37.15,7800.0
2011-12-14 12:25:00,37.15,37.15,37.1,37.11,8800.0,37.15,37.15,37.1,37.11,8800.0
2011-12-14 12:30:00,37.11,37.14,37.1,37.12,15400.0,37.11,37.14,37.1,37.12,15400.0
2011-12-14 12:35:00,37.12,37.15,37.12,37.15,3800.0,37.12,37.15,37.12,37.15,3800.0
2011-12-14 12:40:00,37.15,37.17,37.12,37.15,16000.0,37.15,37.17,37.12,37.15,16000.0
2011-12-14 12:45:00,37.14,37.17,37.1,37.1,18600.0,37.14,37.17,37.1,37.1,18600.0
2011-12-14 12:50:00,37.1,37.1,37.05,37.05,2200.0,37.1,37.1,37.05,37.05,2200.0
2011-12-14 12:55:00,37.05,37.08,37.05,37.08,2400.0,37.05,37.08,37.05,37.08,2400.0
2011-12-14 13:00:00,37.08,37.09,37.06,37.08,1200.0,37.08,37.09,37.06,37.08,1200.0
2011-12-14 13:05:00,37.08,37.1,37.04,37.07,2600.0,37.08,37.1,37.04,37.07,2600.0
2011-12-14 13:10:00,37.07,37.07,37.05,37.06,2800.0,37.07,37.07,37.05,37.06,2800.0
2011-12-14 13:15:00,37.08,37.13,37.07,37.13,2400.0,37.08,37.13,37.07,37.13,2400.0
2011-12-14 13:20:00,37.13,37.13,37.06,37.09,1600.0,37.13,37.13,37.06,37.09,1600.0
2011-12-14 13:25:00,37.1,37.15,37.06,37.15,3000.0,37.1,37.15,37.06,37.15,3000.0
2011-12-14 13:30:00,37.15,37.15,37.12,37.15,10600.0,37.15,37.15,37.12,37.15,10600.0
2011-12-14 13:35:00,37.15,37.18,37.14,37.16,4000.0,37.15,37.18,37.14,37.16,4000.0
2011-12-14 13:40:00,37.16,37.17,37.13,37.15,14400.0,37.16,37.17,37.13,37.15,14400.0
2011-12-14 13:45:00,37.15,37.17,37.12,37.13,5600.0,37.15,37.17,37.12,37.13,5600.0
2011-12-14 13:50:00,37.12,37.12,37.08,37.08,1000.0,37.12,37.12,37.08,37.08,1000.0
2011-12-14 13:55:00,37.09,37.1,37.04,37.04,1800.0,37.09,37.1,37.04,37.04,1800.0
2011-12-14 14:00:00,37.09,37.1,37.06,37.06,1000.0,37.09,37.1,37.06,37.06,1000.0
2011-12-14 14:05:00,37.04,37.07,37.04,37.06,13400.0,37.04,37.07,37.04,37.06,13400.0
2011-12-14 14:10:00,37.06,37.08,37.06,37.07,10400.0,37.06,37.08,37.06,37.07,10400.0
2011-12-14 14:15:00,37.03,37.11,36.98,37.1,14400.0,37.03,37.11,36.98,37.1,14400.0
2011-12-14 14:20:00,37.07,37.07,37.02,37.06,2400.0,37.07,37.07,37.02,37.06,2400.0
2011-12-14 14:25:00,37.07,37.12,37.06,37.09,4000.0,37.07,37.12,37.06,37.09,4000.0
2011-12-14 14:30:00,37.07,37.1,37.07,37.07,8200.0,37.07,37.1,37.07,37.07,8200.0
2011-12-14 14:35:00,37.07,37.08,36.99,37.04,6200.0,37.07,37.08,36.99,37.04,6200.0
2011-12-14 14:40:00,37.04,37.06,37.02,37.04,2200.0,37.04,37.06,37.02,37.04,2200.0
2011-12-14 14:45:00,37.01,37.07,37.01,37.06,4000.0,37.01,37.07,37.01,37.06,4000.0
2011-12-14 14:50:00,37.06,37.07,37.04,37.07,8200.0,37.06,37.07,37.04,37.07,8200.0
2011-12-14 14:55:00,37.05,37.07,37.02,37.05,6800.0,37.05,37.07,37.02,37.05,6800.0
2011-12-14 15:00:00,37.03,37.06,37.03,37.04,4000.0,37.03,37.06,37.03,37.04,4000.0
2011-12-14 15:05:00,37.07,37.08,37.05,37.06,7200.0,37.07,37.08,37.05,37.06,7200.0
2011-12-14 15:10:00,37.05,37.13,37.05,37.13,3400.0,37.05,37.13,37.05,37.13,3400.0
2011-12-14 15:15:00,37.13,37.14,37.09,37.09,6000.0,37.13,37.14,37.09,37.09,6000.0
2011-12-14 15:20:00,37.12,37.12,37.02,37.03,6600.0,37.12,37.12,37.02,37.03,6600.0
2011-12-14 15:25:00,37.06,37.08,37.04,37.05,3800.0,37.06,37.08,37.04,37.05,3800.0
2011-12-14 15:30:00,37.1,37.1,37.05,37.05,12400.0,37.1,37.1,37.05,37.05,12400.0
2011-12-14 15:35:00,37.06,37.07,37.05,37.06,7200.0,37.06,37.07,37.05,37.06,7200.0
2011-12-14 15:40:00,37.07,37.12,37.03,37.05,8800.0,37.07,37.12,37.03,37.05,8800.0
2011-12-14 15:45:00,37.03,37.06,37.02,37.02,10800.0,37.03,37.06,37.02,37.02,10800.0
2011-12-14 15:50:00,37.03,37.04,36.97,36.99,11600.0,37.03,37.04,36.97,36.99,11600.0
2011-12-14 15:55:00,36.99,37.01,36.97,37.0,18600.0,36.99,37.01,36.97,37.0,18600.0
2011-12-15 09:30:00,37.49,37.54,37.21,37.34,13400.0,37.49,37.54,37.21,37.34,13400.0
2011-12-15 09:35:00,37.34,37.35,37.3,37.31,2400.0,37.34,37.35,37.3,37.31,2400.0
2011-12-15 09:40:00,37.34,37.34,37.27,37.27,5200.0,37.34,37.34,37.27,37.27,5200.0
2011-12-15 09:45:00,37.23,37.24,37.12,37.12,7400.0,37.23,37.24,37.12,37.12,7400.0
2011-12-15 09:50:00,37.13,37.26,37.13,37.16,4200.0,37.13,37.26,37.13,37.16,4200.0
2011-12-15 09:55:00,37.2,37.27,37.19,37.23,5600.0,37.2,37.27,37.19,37.23,5600.0
2011-12-15 10:00:00,37.21,37.24,37.08,37.09,27800.0,37.21,37.24,37.08,37.09,27800.0
2011-12-15 10:05:00,37.09,37.09,36.97,37.0,5000.0,37.09,37.09,36.97,37.0,5000.0
2011-12-15 10:10:00,37.01,37.01,36.9,36.99,12600.0,37.01,37.01,36.9,36.99,12600.0
2011-12-15 10:15:00,36.95,36.95,36.95,36.95,600.0,36.95,36.95,36.95,36.95,600.0
2011-12-15 10:20:00,36.95,37.06,36.95,37.06,5000.0,36.95,37.06,36.95,37.06,5000.0
2011-12-15 10:25:00,37.07,37.07,36.99,36.99,2400.0,37.07,37.07,36.99,36.99,2400.0
2011-12-15 10:30:00,36.97,36.98,36.94,36.94,3000.0,36.97,36.98,36.94,36.94,3000.0
2011-12-15 10:35:00,36.94,36.95,36.85,36.85,3000.0,36.94,36.95,36.85,36.85,3000.0
2011-12-15 10:40:00,36.85,36.88,36.81,36.81,3000.0,36.85,36.88,36.81,36.81,3000.0
2011-12-15 10:45:00,36.81,36.85,36.8,36.84,2400.0,36.81,36.85,36.8,36.84,2400.0
2011-12-15 10:50:00,36.83,36.84,36.8,36.84,3400.0,36.83,36.84,36.8,36.84,3400.0
2011-12-15 10:55:00,36.84,36.85,36.83,36.84,1800.0,36.84,36.85,36.83,36.84,1800.0
2011-12-15 11:00:00,36.85,36.92,36.85,36.92,3000.0,36.85,36.92,36.85,36.92,3000.0
2011-12-15 11:05:00,36.92,36.92,36.87,36.87,1600.0,36.92,36.92,36.87,36.87,1600.0
2011-12-15 11:10:00,36.86,36.91,36.84,36.91,1800.0,36.86,36.91,36.84,36.91,1800.0
2011-12-15 11:15:00,36.89,36.93,36.89,36.92,3200.0,36.89,36.93,36.89,36.92,3200.0
2011-12-15 11:20:00,36.93,36.93,36.88,36.88,600.0,36.93,36.93,36.88,36.88,600.0
2011-12-15 11:25:00,36.9,36.93,36.89,36.93,3200.0,36.9,36.93,36.89,36.93,3200.0
2011-12-15 11:30:00,36.92,36.92,36.87,36.87,1600.0,36.92,36.92,36.87,36.87,1600.0
2011-12-15 11:35:00,36.87,36.87,36.85,36.85,2200.0,36.87,36.87,36.85,36.85,2200.0
2011-12-15 11:40:00,36.85,36.85,36.81,36.83,3400.0,36.85,36.85,36.81,36.83,3400.0
2011-12-15 11:45:00,36.83,36.85,36.8,36.8,1600.0,36.83,36.85,36.8,36.8,1600.0
2011-12-15 11:50:00,36.79,36.8,36.73,36.74,7000.0,36.79,36.8,36.73,36.74,7000.0
2011-12-15 11:55:00,36.74,36.76,36.73,36.75,3400.0,36.74,36.76,36.73,36.75,3400.0
2011-12-15 12:00:00,36.77,36.84,36.77,36.83,2400.0,36.77,36.84,36.77,36.83,2400.0
2011-12-15 12:05:00,36.83,36.87,36.83,36.87,3400.0,36.83,36.87,36.83,36.87,3400.0
2011-12-15 12:10:00,36.87,36.87,36.85,36.85,3600.0,36.87,36.87,36.85,36.85,3600.0
2011-12-15 12:15:00,36.85,36.9,36.85,36.9,2800.0,36.85,36.9,36.85,36.9,2800.0
2011-12-15 12:20:00,36.9,36.98,36.89,36.98,2000.0,36.9,36.98,36.89,36.98,2000.0
2011-12-15 12:25:00,36.97,36.97,36.95,36.97,1800.0,36.97,36.97,36.95,36.97,1800.0
2011-12-15 12:30:00,36.97,36.99,36.96,36.98,1800.0,36.97,36.99,36.96,36.98,1800.0
2011-12-15 12:35:00,36.98,36.99,36.97,36.99,2800.0,36.98,36.99,36.97,36.99,2800.0
2011-12-15 12:40:00,37.0,37.05,37.0,37.03,7600.0,37.0,37.05,37.0,37.03,7600.0
2011-12-15 12:45:00,37.02,37.02,37.0,37.0,800.0,37.02,37.02,37.0,37.0,800.0
2011-12-15 12:50:00,37.02,37.05,37.0,37.0,2600.0,37.02,37.05,37.0,37.0,2600.0
2011-12-15 12:55:00,36.99,36.99,36.98,36.98,800.0,36.99,36.99,36.98,36.98,800.0
2011-12-15 13:00:00,36.98,36.99,36.98,36.99,1000.0,36.98,36.99,36.98,36.99,1000.0
2011-12-15 13:05:00,37.01,37.01,36.99,37.0,1000.0,37.01,37.01,36.99,37.0,1000.0
2011-12-15 13:10:00,37.02,37.04,36.99,37.02,19000.0,37.02,37.04,36.99,37.02,19000.0
2011-12-15 13:15:00,37.0,37.05,36.99,37.03,23200.0,37.0,37.05,36.99,37.03,23200.0
2011-12-15 13:20:00,37.03,37.03,36.96,36.97,4400.0,37.03,37.03,36.96,36.97,4400.0
2011-12-15 13:25:00,36.97,36.97,36.97,36.97,600.0,36.97,36.97,36.97,36.97,600.0
2011-12-15 13:30:00,36.91,36.91,36.86,36.86,400.0,36.91,36.91,36.86,36.86,400.0
2011-12-15 13:35:00,36.85,36.88,36.85,36.88,1600.0,36.85,36.88,36.85,36.88,1600.0
2011-12-15 13:40:00,36.9,37.02,36.87,37.02,4600.0,36.9,37.02,36.87,37.02,4600.0
2011-12-15 13:45:00,36.99,37.02,36.99,37.0,2200.0,36.99,37.02,36.99,37.0,2200.0
2011-12-15 13:50:00,37.0,37.02,36.98,36.98,1400.0,37.0,37.02,36.98,36.98,1400.0
2011-12-15 13:55:00,36.98,36.99,36.96,36.99,4800.0,36.98,36.99,36.96,36.99,4800.0
2011-12-15 14:00:00,36.99,37.01,36.99,37.01,2000.0,36.99,37.01,36.99,37.01,2000.0
2011-12-15 14:05:00,37.02,37.02,36.99,37.01,2400.0,37.02,37.02,36.99,37.01,2400.0
2011-12-15 14:10:00,37.02,37.05,37.01,37.02,2600.0,37.02,37.05,37.01,37.02,2600.0
2011-12-15 14:15:00,37.05,37.05,36.97,36.99,2600.0,37.05,37.05,36.97,36.99,2600.0
2011-12-15 14:20:00,37.01,37.02,37.0,37.01,2000.0,37.01,37.02,37.0,37.01,2000.0
2011-12-15 14:25:00,37.01,37.01,36.94,36.94,1400.0,37.01,37.01,36.94,36.94,1400.0
2011-12-15 14:30:00,36.94,36.98,36.94,36.98,3400.0,36.94,36.98,36.94,36.98,3400.0
2011-12-15 14:35:00,36.99,37.02,36.95,37.02,5400.0,36.99,37.02,36.95,37.02,5400.0
2011-12-15 14:40:00,37.02,37.04,37.01,37.02,3800.0,37.02,37.04,37.01,37.02,3800.0
2011-12-15 14:45:00,37.03,37.03,36.98,36.98,2400.0,37.03,37.03,36.98,36.98,2400.0
2011-12-15 14:50:00,36.96,36.98,36.94,36.97,2600.0,36.96,36.98,36.94,36.97,2600.0
2011-12-15 14:55:00,36.98,37.01,36.98,36.99,1400.0,36.98,37.01,36.98,36.99,1400.0
2011-12-15 15:00:00,36.98,36.99,36.97,36.99,2400.0,36.98,36.99,36.97,36.99,2400.0
2011-12-15 15:05:00,37.01,37.06,36.99,37.02,4000.0,37.01,37.06,36.99,37.02,4000.0
2011-12-15 15:10:00,37.06,37.08,37.05,37.05,2000.0,37.06,37.08,37.05,37.05,2000.0
2011-12-15 15:15:00,37.06,37.13,37.06,37.13,4200.0,37.06,37.13,37.06,37.13,4200.0
2011-12-15 15:20:00,37.13,37.13,37.07,37.11,6000.0,37.13,37.13,37.07,37.11,6000.0
2011-12-15 15:25:00,37.07,37.1,37.04,37.04,4000.0,37.07,37.1,37.04,37.04,4000.0
2011-12-15 15:30:00,37.07,37.11,37.06,37.1,6800.0,37.07,37.11,37.06,37.1,6800.0
2011-12-15 15:35:00,37.1,37.1,37.02,37.09,8400.0,37.1,37.1,37.02,37.09,8400.0
2011-12-15 15:40:00,37.07,37.07,37.01,37.01,9800.0,37.07,37.07,37.01,37.01,9800.0
2011-12-15 15:45:00,37.01,37.01,36.93,36.93,5600.0,37.01,37.01,36.93,36.93,5600.0
2011-12-15 15:50:00,36.93,36.95,36.86,36.93,7600.0,36.93,36.95,36.86,36.93,7600.0
2011-12-15 15:55:00,36.92,36.95,36.87,36.93,15400.0,36.92,36.95,36.87,36.93,15400.0
2011-12-16 09:30:00,37.04,37.22,37.01,37.08,169200.0,37.04,37.22,37.01,37.08,169200.0
2011-12-16 09:35:00,37.13,37.15,36.94,37.02,5200.0,37.13,37.15,36.94,37.02,5200.0
2011-12-16 09:40:00,37.09,37.1,36.99,37.04,4200.0,37.09,37.1,36.99,37.04,4200.0
2011-12-16 09:45:00,37.04,37.06,36.99,37.02,2400.0,37.04,37.06,36.99,37.02,2400.0
2011-12-16 09:50:00,37.02,37.02,37.02,37.02,0.0,37.02,37.02,37.02,37.02,0.0
2011-12-16 09:55:00,37.07,37.1,37.06,37.06,5600.0,37.07,37.1,37.06,37.06,5600.0
2011-12-16 10:00:00,37.1,37.24,37.06,37.2,3400.0,37.1,37.24,37.06,37.2,3400.0
2011-12-16 10:05:00,37.26,37.41,37.26,37.29,6400.0,37.26,37.41,37.26,37.29,6400.0
2011-12-16 10:10:00,37.31,37.34,37.24,37.3,2800.0,37.31,37.34,37.24,37.3,2800.0
2011-12-16 10:15:00,37.32,37.42,37.32,37.41,4000.0,37.32,37.42,37.32,37.41,4000.0
2011-12-16 10:20:00,37.48,37.48,37.4,37.4,5200.0,37.48,37.48,37.4,37.4,5200.0
2011-12-16 10:25:00,37.47,37.47,37.37,37.37,5800.0,37.47,37.47,37.37,37.37,5800.0
2011-12-16 10:30:00,37.38,37.4,37.31,37.32,4200.0,37.38,37.4,37.31,37.32,4200.0
2011-12-16 10:35:00,37.37,37.37,37.26,37.3,3600.0,37.37,37.37,37.26,37.3,3600.0
2011-12-16 10:40:00,37.3,37.32,37.27,37.31,2400.0,37.3,37.32,37.27,37.31,2400.0
2011-12-16 10:45:00,37.31,37.31,37.24,37.24,1800.0,37.31,37.31,37.24,37.24,1800.0
2011-12-16 10:50:00,37.3,37.33,37.24,37.33,2600.0,37.3,37.33,37.24,37.33,2600.0
2011-12-16 10:55:00,37.36,37.37,37.32,37.32,2000.0,37.36,37.37,37.32,37.32,2000.0
2011-12-16 11:00:00,37.35,37.42,37.35,37.41,1600.0,37.35,37.42,37.35,37.41,1600.0
2011-12-16 11:05:00,37.4,37.41,37.33,37.38,19200.0,37.4,37.41,37.33,37.38,19200.0
2011-12-16 11:10:00,37.39,37.44,37.38,37.4,7200.0,37.39,37.44,37.38,37.4,7200.0
2011-12-16 11:15:00,37.4,37.44,37.38,37.38,1800.0,37.4,37.44,37.38,37.38,1800.0
2011-12-16 11:20:00,37.38,37.38,37.35,37.35,8800.0,37.38,37.38,37.35,37.35,8800.0
2011-12-16 11:25:00,37.37,37.37,37.35,37.35,2800.0,37.37,37.37,37.35,37.35,2800.0
2011-12-16 11:30:00,37.35,37.35,37.33,37.33,1800.0,37.35,37.35,37.33,37.33,1800.0
2011-12-16 11:35:00,37.32,37.32,37.29,37.29,800.0,37.32,37.32,37.29,37.29,800.0
2011-12-16 11:40:00,37.29,37.29,37.25,37.27,1200.0,37.29,37.29,37.25,37.27,1200.0
2011-12-16 11:45:00,37.24,37.27,37.24,37.27,1600.0,37.24,37.27,37.24,37.27,1600.0
2011-12-16 11:50:00,37.22,37.22,37.18,37.22,1200.0,37.22,37.22,37.18,37.22,1200.0
2011-12-16 11:55:00,37.22,37.22,37.06,37.06,3600.0,37.22,37.22,37.06,37.06,3600.0
2011-12-16 12:00:00,37.05,37.05,37.01,37.05,4400.0,37.05,37.05,37.01,37.05,4400.0
2011-12-16 12:05:00,37.05,37.06,37.01,37.02,1600.0,37.05,37.06,37.01,37.02,1600.0
2011-12-16 12:10:00,37.02,37.05,37.01,37.04,1800.0,37.02,37.05,37.01,37.04,1800.0
2011-12-16 12:15:00,37.04,37.05,37.01,37.04,1800.0,37.04,37.05,37.01,37.04,1800.0
2011-12-16 12:20:00,37.04,37.04,37.0,37.02,1800.0,37.04,37.04,37.0,37.02,1800.0
2011-12-16 12:25:00,37.04,37.05,37.04,37.05,800.0,37.04,37.05,37.04,37.05,800.0
2011-12-16 12:30:00,37.02,37.04,36.93,36.93,5400.0,37.02,37.04,36.93,36.93,5400.0
2011-12-16 12:35:00,36.93,36.93,36.88,36.88,6600.0,36.93,36.93,36.88,36.88,6600.0
2011-12-16 12:40:00,36.92,36.92,36.88,36.88,1800.0,36.92,36.92,36.88,36.88,1800.0
2011-12-16 12:45:00,36.88,36.88,36.85,36.87,1400.0,36.88,36.88,36.85,36.87,1400.0
2011-12-16 12:50:00,36.87,36.9,36.85,36.88,1800.0,36.87,36.9,36.85,36.88,1800.0
2011-12-16 12:55:00,36.9,36.93,36.89,36.92,5800.0,36.9,36.93,36.89,36.92,5800.0
2011-12-16 13:00:00,36.92,36.99,36.91,36.97,5800.0,36.92,36.99,36.91,36.97,5800.0
2011-12-16 13:05:00,36.99,36.99,36.95,36.95,1800.0,36.99,36.99,36.95,36.95,1800.0
2011-12-16 13:10:00,36.97,36.99,36.96,36.99,2400.0,36.97,36.99,36.96,36.99,2400.0
2011-12-16 13:15:00,36.97,37.01,36.97,37.01,1200.0,36.97,37.01,36.97,37.01,1200.0
2011-12-16 13:20:00,37.02,37.03,37.02,37.02,1000.0,37.02,37.03,37.02,37.02,1000.0
2011-12-16 13:25:00,37.03,37.06,37.03,37.05,2000.0,37.03,37.06,37.03,37.05,2000.0
2011-12-16 13:30:00,37.03,37.05,37.03,37.05,400.0,37.03,37.05,37.03,37.05,400.0
2011-12-16 13:35:00,37.05,37.05,36.99,36.99,5400.0,37.05,37.05,36.99,36.99,5400.0
2011-12-16 13:40:00,37.0,37.0,36.97,37.0,2400.0,37.0,37.0,36.97,37.0,2400.0
2011-12-16 13:45:00,37.02,37.03,36.99,37.02,4200.0,37.02,37.03,36.99,37.02,4200.0
2011-12-16 13:50:00,37.03,37.07,37.02,37.07,3000.0,37.03,37.07,37.02,37.07,3000.0
2011-12-16 13:55:00,37.07,37.09,37.02,37.04,2800.0,37.07,37.09,37.02,37.04,2800.0
2011-12-16 14:00:00,37.03,37.07,36.99,37.01,3800.0,37.03,37.07,36.99,37.01,3800.0
2011-12-16 14:05:00,37.02,37.02,37.01,37.01,2000.0,37.02,37.02,37.01,37.01,2000.0
2011-12-16 14:10:00,37.01,37.01,36.98,36.99,2800.0,37.01,37.01,36.98,36.99,2800.0
2011-12-16 14:15:00,36.98,36.99,36.97,36.99,1800.0,36.98,36.99,36.97,36.99,1800.0
2011-12-16 14:20:00,36.99,36.99,36.92,36.92,3000.0,36.99,36.99,36.92,36.92,3000.0
2011-12-16 14:25:00,36.94,36.95,36.93,36.93,2800.0,36.94,36.95,36.93,36.93,2800.0
2011-12-16 14:30:00,36.93,36.96,36.91,36.95,5600.0,36.93,36.96,36.91,36.95,5600.0
2011-12-16 14:35:00,36.95,36.96,36.95,36.95,3800.0,36.95,36.96,36.95,36.95,3800.0
2011-12-16 14:40:00,36.93,36.96,36.93,36.96,7200.0,36.93,36.96,36.93,36.96,7200.0
2011-12-16 14:45:00,36.96,37.05,36.96,37.05,5600.0,36.96,37.05,36.96,37.05,5600.0
2011-12-16 14:50:00,37.02,37.05,37.02,37.05,2000.0,37.02,37.05,37.02,37.05,2000.0
2011-12-16 14:55:00,37.03,37.03,36.98,36.99,3600.0,37.03,37.03,36.98,36.99,3600.0
2011-12-16 15:00:00,36.98,36.99,36.98,36.98,2200.0,36.98,36.99,36.98,36.98,2200.0
2011-12-16 15:05:00,36.98,37.02,36.98,37.01,4400.0,36.98,37.02,36.98,37.01,4400.0
2011-12-16 15:10:00,37.02,37.07,37.02,37.06,10400.0,37.02,37.07,37.02,37.06,10400.0
2011-12-16 15:15:00,37.06,37.07,37.02,37.03,3800.0,37.06,37.07,37.02,37.03,3800.0
2011-12-16 15:20:00,37.02,37.05,36.96,36.97,8200.0,37.02,37.05,36.96,36.97,8200.0
2011-12-16 15:25:00,36.98,37.0,36.95,36.95,8600.0,36.98,37.0,36.95,36.95,8600.0
2011-12-16 15:30:00,36.95,37.0,36.95,36.98,5800.0,36.95,37.0,36.95,36.98,5800.0
2011-12-16 15:35:00,36.97,36.99,36.97,36.99,5200.0,36.97,36.99,36.97,36.99,5200.0
2011-12-16 15:40:00,36.98,37.02,36.93,36.93,6400.0,36.98,37.02,36.93,36.93,6400.0
2011-12-16 15:45:00,36.93,36.97,36.93,36.96,5600.0,36.93,36.97,36.93,36.96,5600.0
2011-12-16 15:50:00,36.96,36.97,36.89,36.94,14600.0,36.96,36.97,36.89,36.94,14600.0
2011-12-16 15:55:00,36.94,37.08,36.9,36.98,63800.0,36.94,37.08,36.9,36.98,63800.0
2011-12-19 09:30:00,37.01,37.32,37.01,37.32,7200.0,37.01,37.32,37.01,37.32,7200.0
2011-12-19 09:35:00,37.33,37.33,37.17,37.26,2800.0,37.33,37.33,37.17,37.26,2800.0
2011-12-19 09:40:00,37.25,37.25,37.06,37.09,10200.0,37.25,37.25,37.06,37.09,10200.0
2011-12-19 09:45:00,37.1,37.15,37.07,37.12,1600.0,37.1,37.15,37.07,37.12,1600.0
2011-12-19 09:50:00,37.13,37.15,37.05,37.08,6800.0,37.13,37.15,37.05,37.08,6800.0
2011-12-19 09:55:00,37.11,37.12,37.06,37.1,3000.0,37.11,37.12,37.06,37.1,3000.0
2011-12-19 10:00:00,37.1,37.12,37.08,37.1,4400.0,37.1,37.12,37.08,37.1,4400.0
2011-12-19 10:05:00,37.13,37.17,37.08,37.08,4000.0,37.13,37.17,37.08,37.08,4000.0
2011-12-19 10:10:00,37.08,37.1,37.03,37.1,2400.0,37.08,37.1,37.03,37.1,2400.0
2011-12-19 10:15:00,37.15,37.16,37.08,37.08,4200.0,37.15,37.16,37.08,37.08,4200.0
2011-12-19 10:20:00,37.09,37.15,37.09,37.12,2400.0,37.09,37.15,37.09,37.12,2400.0
2011-12-19 10:25:00,37.14,37.15,37.1,37.13,1400.0,37.14,37.15,37.1,37.13,1400.0
2011-12-19 10:30:00,37.17,37.17,37.12,37.15,9200.0,37.17,37.17,37.12,37.15,9200.0
2011-12-19 10:35:00,37.15,37.17,37.12,37.14,7200.0,37.15,37.17,37.12,37.14,7200.0
2011-12-19 10:40:00,37.11,37.11,37.04,37.04,2200.0,37.11,37.11,37.04,37.04,2200.0
2011-12-19 10:45:00,36.99,36.99,36.84,36.84,2600.0,36.99,36.99,36.84,36.84,2600.0
2011-12-19 10:50:00,36.87,36.88,36.8,36.85,4600.0,36.87,36.88,36.8,36.85,4600.0
2011-12-19 10:55:00,36.88,36.89,36.82,36.82,3400.0,36.88,36.89,36.82,36.82,3400.0
2011-12-19 11:00:00,36.81,36.81,36.7,36.73,4000.0,36.81,36.81,36.7,36.73,4000.0
2011-12-19 11:05:00,36.73,36.73,36.64,36.64,4000.0,36.73,36.73,36.64,36.64,4000.0
2011-12-19 11:10:00,36.65,36.7,36.63,36.7,1200.0,36.65,36.7,36.63,36.7,1200.0
2011-12-19 11:15:00,36.71,36.71,36.66,36.7,3600.0,36.71,36.71,36.66,36.7,3600.0
2011-12-19 11:20:00,36.71,36.72,36.65,36.71,3000.0,36.71,36.72,36.65,36.71,3000.0
2011-12-19 11:25:00,36.74,36.79,36.73,36.73,3400.0,36.74,36.79,36.73,36.73,3400.0
2011-12-19 11:30:00,36.76,36.76,36.63,36.71,15000.0,36.76,36.76,36.63,36.71,15000.0
2011-12-19 11:35:00,36.77,36.77,36.7,36.7,2600.0,36.77,36.77,36.7,36.7,2600.0
2011-12-19 11:40:00,36.69,36.69,36.55,36.55,4600.0,36.69,36.69,36.55,36.55,4600.0
2011-12-19 11:45:00,36.6,36.63,36.52,36.62,13000.0,36.6,36.63,36.52,36.62,13000.0
2011-12-19 11:50:00,36.62,36.77,36.62,36.76,9000.0,36.62,36.77,36.62,36.76,9000.0
2011-12-19 11:55:00,36.76,36.77,36.76,36.76,1800.0,36.76,36.77,36.76,36.76,1800.0
2011-12-19 12:00:00,36.74,36.85,36.74,36.84,2400.0,36.74,36.85,36.74,36.84,2400.0
2011-12-19 12:05:00,36.83,36.88,36.82,36.88,2400.0,36.83,36.88,36.82,36.88,2400.0
2011-12-19 12:10:00,36.86,36.9,36.85,36.88,9000.0,36.86,36.9,36.85,36.88,9000.0
2011-12-19 12:15:00,36.89,36.91,36.89,36.91,2400.0,36.89,36.91,36.89,36.91,2400.0
2011-12-19 12:20:00,36.92,36.92,36.85,36.85,2600.0,36.92,36.92,36.85,36.85,2600.0
2011-12-19 12:25:00,36.89,36.89,36.88,36.88,600.0,36.89,36.89,36.88,36.88,600.0
2011-12-19 12:30:00,36.83,36.85,36.83,36.83,600.0,36.83,36.85,36.83,36.83,600.0
2011-12-19 12:35:00,36.84,36.84,36.83,36.83,600.0,36.84,36.84,36.83,36.83,600.0
2011-12-19 12:40:00,36.85,36.88,36.85,36.88,600.0,36.85,36.88,36.85,36.88,600.0
2011-12-19 12:45:00,36.9,36.92,36.9,36.9,2000.0,36.9,36.92,36.9,36.9,2000.0
2011-12-19 12:50:00,36.9,36.9,36.8,36.83,7800.0,36.9,36.9,36.8,36.83,7800.0
2011-12-19 12:55:00,36.86,36.86,36.86,36.86,1200.0,36.86,36.86,36.86,36.86,1200.0
2011-12-19 13:00:00,36.88,36.9,36.87,36.9,2400.0,36.88,36.9,36.87,36.9,2400.0
2011-12-19 13:05:00,36.88,36.88,36.82,36.82,1600.0,36.88,36.88,36.82,36.82,1600.0
2011-12-19 13:10:00,36.82,36.82,36.76,36.76,2400.0,36.82,36.82,36.76,36.76,2400.0
2011-12-19 13:15:00,36.76,36.76,36.75,36.76,800.0,36.76,36.76,36.75,36.76,800.0
2011-12-19 13:20:00,36.77,36.79,36.74,36.79,2200.0,36.77,36.79,36.74,36.79,2200.0
2011-12-19 13:25:00,36.79,36.79,36.73,36.76,800.0,36.79,36.79,36.73,36.76,800.0
2011-12-19 13:30:00,36.77,36.78,36.74,36.74,1200.0,36.77,36.78,36.74,36.74,1200.0
2011-12-19 13:35:00,36.74,36.77,36.74,36.76,2000.0,36.74,36.77,36.74,36.76,2000.0
2011-12-19 13:40:00,36.8,36.8,36.77,36.78,2000.0,36.8,36.8,36.77,36.78,2000.0
2011-12-19 13:45:00,36.8,36.85,36.8,36.84,11000.0,36.8,36.85,36.8,36.84,11000.0
2011-12-19 13:50:00,36.83,36.88,36.81,36.86,22400.0,36.83,36.88,36.81,36.86,22400.0
2011-12-19 13:55:00,36.87,36.9,36.83,36.9,10400.0,36.87,36.9,36.83,36.9,10400.0
2011-12-19 14:00:00,36.9,36.9,36.82,36.82,2600.0,36.9,36.9,36.82,36.82,2600.0
2011-12-19 14:05:00,36.83,36.85,36.83,36.85,800.0,36.83,36.85,36.83,36.85,800.0
2011-12-19 14:10:00,36.85,36.85,36.82,36.82,800.0,36.85,36.85,36.82,36.82,800.0
2011-12-19 14:15:00,36.84,36.84,36.83,36.83,1000.0,36.84,36.84,36.83,36.83,1000.0
2011-12-19 14:20:00,36.85,36.88,36.85,36.85,2000.0,36.85,36.88,36.85,36.85,2000.0
2011-12-19 14:25:00,36.84,36.89,36.84,36.88,2000.0,36.84,36.89,36.84,36.88,2000.0
2011-12-19 14:30:00,36.87,36.87,36.83,36.83,1800.0,36.87,36.87,36.83,36.83,1800.0
2011-12-19 14:35:00,36.82,36.82,36.77,36.8,4400.0,36.82,36.82,36.77,36.8,4400.0
2011-12-19 14:40:00,36.8,36.88,36.8,36.88,5000.0,36.8,36.88,36.8,36.88,5000.0
2011-12-19 14:45:00,36.88,36.88,36.87,36.87,1400.0,36.88,36.88,36.87,36.87,1400.0
2011-12-19 14:50:00,36.87,36.88,36.85,36.88,4600.0,36.87,36.88,36.85,36.88,4600.0
2011-12-19 14:55:00,36.88,36.92,36.88,36.9,1600.0,36.88,36.92,36.88,36.9,1600.0
2011-12-19 15:00:00,36.88,36.88,36.72,36.72,2800.0,36.88,36.88,36.72,36.72,2800.0
2011-12-19 15:05:00,36.72,36.73,36.63,36.64,7000.0,36.72,36.73,36.63,36.64,7000.0
2011-12-19 15:10:00,36.67,36.68,36.65,36.67,2800.0,36.67,36.68,36.65,36.67,2800.0
2011-12-19 15:15:00,36.65,36.65,36.62,36.65,4000.0,36.65,36.65,36.62,36.65,4000.0
2011-12-19 15:20:00,36.66,36.66,36.63,36.64,2600.0,36.66,36.66,36.63,36.64,2600.0
2011-12-19 15:25:00,36.64,36.65,36.6,36.6,2800.0,36.64,36.65,36.6,36.6,2800.0
2011-12-19 15:30:00,36.58,36.59,36.55,36.58,7400.0,36.58,36.59,36.55,36.58,7400.0
2011-12-19 15:35:00,36.59,36.63,36.58,36.63,8000.0,36.59,36.63,36.58,36.63,8000.0
2011-12-19 15:40:00,36.63,36.67,36.6,36.63,15400.0,36.63,36.67,36.6,36.63,15400.0
2011-12-19 15:45:00,36.6,36.66,36.59,36.59,8800.0,36.6,36.66,36.59,36.59,8800.0
2011-12-19 15:50:00,36.6,36.6,36.56,36.58,10200.0,36.6,36.6,36.56,36.58,10200.0
2011-12-19 15:55:00,36.58,36.6,36.56,36.6,12600.0,36.58,36.6,36.56,36.6,12600.0
2011-12-20 09:30:00,37.17,37.27,36.97,37.22,9400.0,37.17,37.27,36.97,37.22,9400.0
2011-12-20 09:35:00,37.35,37.41,37.35,37.41,1600.0,37.35,37.41,37.35,37.41,1600.0
2011-12-20 09:40:00,37.35,37.49,37.35,37.4,3800.0,37.35,37.49,37.35,37.4,3800.0
2011-12-20 09:45:00,37.49,37.49,37.43,37.49,2200.0,37.49,37.49,37.43,37.49,2200.0
2011-12-20 09:50:00,37.48,37.49,37.43,37.44,2000.0,37.48,37.49,37.43,37.44,2000.0
2011-12-20 09:55:00,37.48,37.49,37.44,37.48,2200.0,37.48,37.49,37.44,37.48,2200.0
2011-12-20 10:00:00,37.48,37.51,37.38,37.38,6800.0,37.48,37.51,37.38,37.38,6800.0
2011-12-20 10:05:00,37.38,37.4,37.34,37.35,3800.0,37.38,37.4,37.34,37.35,3800.0
2011-12-20 10:10:00,37.34,37.37,37.34,37.35,3400.0,37.34,37.37,37.34,37.35,3400.0
2011-12-20 10:15:00,37.38,37.42,37.37,37.38,2000.0,37.38,37.42,37.37,37.38,2000.0
2011-12-20 10:20:00,37.42,37.42,37.3,37.32,16000.0,37.42,37.42,37.3,37.32,16000.0
2011-12-20 10:25:00,37.32,37.51,37.32,37.4,16800.0,37.32,37.51,37.32,37.4,16800.0
2011-12-20 10:30:00,37.44,37.45,37.37,37.38,7000.0,37.44,37.45,37.37,37.38,7000.0
2011-12-20 10:35:00,37.38,37.42,37.3,37.3,9200.0,37.38,37.42,37.3,37.3,9200.0
2011-12-20 10:40:00,37.31,37.33,37.27,37.27,14000.0,37.31,37.33,37.27,37.27,14000.0
2011-12-20 10:45:00,37.27,37.3,37.25,37.27,3600.0,37.27,37.3,37.25,37.27,3600.0
2011-12-20 10:50:00,37.3,37.3,37.25,37.26,7600.0,37.3,37.3,37.25,37.26,7600.0
2011-12-20 10:55:00,37.27,37.34,37.24,37.26,13600.0,37.27,37.34,37.24,37.26,13600.0
2011-12-20 11:00:00,37.26,37.35,37.25,37.35,7200.0,37.26,37.35,37.25,37.35,7200.0
2011-12-20 11:05:00,37.35,37.41,37.27,37.29,13000.0,37.35,37.41,37.27,37.29,13000.0
2011-12-20 11:10:00,37.27,37.32,37.24,37.3,24200.0,37.27,37.32,37.24,37.3,24200.0
2011-12-20 11:15:00,37.27,37.37,37.27,37.37,3200.0,37.27,37.37,37.27,37.37,3200.0
2011-12-20 11:20:00,37.38,37.4,37.25,37.25,17000.0,37.38,37.4,37.25,37.25,17000.0
2011-12-20 11:25:00,37.25,37.27,37.24,37.27,2200.0,37.25,37.27,37.24,37.27,2200.0
2011-12-20 11:30:00,37.25,37.3,37.25,37.28,4800.0,37.25,37.3,37.25,37.28,4800.0
2011-12-20 11:35:00,37.28,37.3,37.27,37.27,7600.0,37.28,37.3,37.27,37.27,7600.0
2011-12-20 11:40:00,37.27,37.28,37.26,37.26,800.0,37.27,37.28,37.26,37.26,800.0
2011-12-20 11:45:00,37.29,37.3,37.25,37.29,19000.0,37.29,37.3,37.25,37.29,19000.0
2011-12-20 11:50:00,37.3,37.31,37.23,37.25,17400.0,37.3,37.31,37.23,37.25,17400.0
2011-12-20 11:55:00,37.25,37.27,37.24,37.25,6000.0,37.25,37.27,37.24,37.25,6000.0
2011-12-20 12:00:00,37.25,37.28,37.25,37.27,3800.0,37.25,37.28,37.25,37.27,3800.0
2011-12-20 12:05:00,37.28,37.3,37.23,37.24,9600.0,37.28,37.3,37.23,37.24,9600.0
2011-12-20 12:10:00,37.2,37.2,37.2,37.2,200.0,37.2,37.2,37.2,37.2,200.0
2011-12-20 12:15:00,37.21,37.22,37.21,37.22,1000.0,37.21,37.22,37.21,37.22,1000.0
2011-12-20 12:20:00,37.24,37.27,37.24,37.27,3600.0,37.24,37.27,37.24,37.27,3600.0
2011-12-20 12:25:00,37.27,37.27,37.22,37.24,6200.0,37.27,37.27,37.22,37.24,6200.0
2011-12-20 12:30:00,37.24,37.27,37.24,37.26,5200.0,37.24,37.27,37.24,37.26,5200.0
2011-12-20 12:35:00,37.26,37.26,37.26,37.26,600.0,37.26,37.26,37.26,37.26,600.0
2011-12-20 12:40:00,37.24,37.27,37.24,37.26,2600.0,37.24,37.27,37.24,37.26,2600.0
2011-12-20 12:45:00,37.26,37.28,37.23,37.26,1400.0,37.26,37.28,37.23,37.26,1400.0
2011-12-20 12:50:00,37.27,37.29,37.23,37.24,8600.0,37.27,37.29,37.23,37.24,8600.0
2011-12-20 12:55:00,37.25,37.25,37.23,37.25,1400.0,37.25,37.25,37.23,37.25,1400.0
2011-12-20 13:00:00,37.27,37.32,37.27,37.3,3200.0,37.27,37.32,37.27,37.3,3200.0
2011-12-20 13:05:00,37.29,37.31,37.25,37.27,11200.0,37.29,37.31,37.25,37.27,11200.0
2011-12-20 13:10:00,37.27,37.3,37.25,37.25,18000.0,37.27,37.3,37.25,37.25,18000.0
2011-12-20 13:15:00,37.21,37.21,37.21,37.21,600.0,37.21,37.21,37.21,37.21,600.0
2011-12-20 13:20:00,37.22,37.26,37.22,37.26,7800.0,37.22,37.26,37.22,37.26,7800.0
2011-12-20 13:25:00,37.25,37.3,37.25,37.27,11600.0,37.25,37.3,37.25,37.27,11600.0
2011-12-20 13:30:00,37.27,37.29,37.27,37.29,1600.0,37.27,37.29,37.27,37.29,1600.0
2011-12-20 13:35:00,37.3,37.31,37.26,37.29,2800.0,37.3,37.31,37.26,37.29,2800.0
2011-12-20 13:40:00,37.25,37.27,37.25,37.27,1600.0,37.25,37.27,37.25,37.27,1600.0
2011-12-20 13:45:00,37.27,37.3,37.27,37.27,4600.0,37.27,37.3,37.27,37.27,4600.0
2011-12-20 13:50:00,37.27,37.27,37.24,37.24,19800.0,37.27,37.27,37.24,37.24,19800.0
2011-12-20 13:55:00,37.25,37.26,37.24,37.25,2000.0,37.25,37.26,37.24,37.25,2000.0
2011-12-20 14:00:00,37.26,37.39,37.21,37.35,48000.0,37.26,37.39,37.21,37.35,48000.0
2011-12-20 14:05:00,37.35,37.4,37.25,37.29,31000.0,37.35,37.4,37.25,37.29,31000.0
2011-12-20 14:10:00,37.28,37.32,37.24,37.26,27600.0,37.28,37.32,37.24,37.26,27600.0
2011-12-20 14:15:00,37.27,37.31,37.27,37.27,4400.0,37.27,37.31,37.27,37.27,4400.0
2011-12-20 14:20:00,37.27,37.3,37.25,37.25,22000.0,37.27,37.3,37.25,37.25,22000.0
2011-12-20 14:25:00,37.27,37.29,37.25,37.28,5200.0,37.27,37.29,37.25,37.28,5200.0
2011-12-20 14:30:00,37.3,37.38,37.24,37.24,54800.0,37.3,37.38,37.24,37.24,54800.0
2011-12-20 14:35:00,37.26,37.27,37.25,37.26,2000.0,37.26,37.27,37.25,37.26,2000.0
2011-12-20 14:40:00,37.26,37.33,37.26,37.33,10000.0,37.26,37.33,37.26,37.33,10000.0
2011-12-20 14:45:00,37.31,37.31,37.24,37.24,23400.0,37.31,37.31,37.24,37.24,23400.0
2011-12-20 14:50:00,37.26,37.28,37.24,37.27,2600.0,37.26,37.28,37.24,37.27,2600.0
2011-12-20 14:55:00,37.27,37.27,37.24,37.24,3000.0,37.27,37.27,37.24,37.24,3000.0
2011-12-20 15:00:00,37.27,37.28,37.25,37.28,5000.0,37.27,37.28,37.25,37.28,5000.0
2011-12-20 15:05:00,37.28,37.31,37.27,37.31,8200.0,37.28,37.31,37.27,37.31,8200.0
2011-12-20 15:10:00,37.27,37.32,37.27,37.32,4000.0,37.27,37.32,37.27,37.32,4000.0
2011-12-20 15:15:00,37.33,37.34,37.18,37.2,46400.0,37.33,37.34,37.18,37.2,46400.0
2011-12-20 15:20:00,37.24,37.27,37.22,37.27,6600.0,37.24,37.27,37.22,37.27,6600.0
2011-12-20 15:25:00,37.26,37.31,37.23,37.26,24400.0,37.26,37.31,37.23,37.26,24400.0
2011-12-20 15:30:00,37.28,37.3,37.26,37.26,8000.0,37.28,37.3,37.26,37.26,8000.0
2011-12-20 15:35:00,37.24,37.32,37.21,37.28,8600.0,37.24,37.32,37.21,37.28,8600.0
2011-12-20 15:40:00,37.28,37.3,37.21,37.26,37200.0,37.28,37.3,37.21,37.26,37200.0
2011-12-20 15:45:00,37.29,37.29,37.23,37.23,8400.0,37.29,37.29,37.23,37.23,8400.0
2011-12-20 15:50:00,37.25,37.29,37.25,37.29,11800.0,37.25,37.29,37.25,37.29,11800.0
2011-12-20 15:55:00,37.3,37.32,37.18,37.29,56800.0,37.3,37.32,37.18,37.29,56800.0
2011-12-21 09:30:00,37.2,37.42,37.15,37.35,11200.0,37.2,37.42,37.15,37.35,11200.0
2011-12-21 09:35:00,37.35,37.38,37.24,37.34,6400.0,37.35,37.38,37.24,37.34,6400.0
2011-12-21 09:40:00,37.34,37.34,37.26,37.34,4600.0,37.34,37.34,37.26,37.34,4600.0
2011-12-21 09:45:00,37.34,37.4,37.32,37.38,5400.0,37.34,37.4,37.32,37.38,5400.0
2011-12-21 09:50:00,37.34,37.34,37.32,37.32,1000.0,37.34,37.34,37.32,37.32,1000.0
2011-12-21 09:55:00,37.33,37.33,37.29,37.32,9200.0,37.33,37.33,37.29,37.32,9200.0
2011-12-21 10:00:00,37.33,37.49,37.32,37.49,15000.0,37.33,37.49,37.32,37.49,15000.0
2011-12-21 10:05:00,37.5,37.5,37.46,37.49,6600.0,37.5,37.5,37.46,37.49,6600.0
2011-12-21 10:10:00,37.54,37.57,37.54,37.57,600.0,37.54,37.57,37.54,37.57,600.0
2011-12-21 10:15:00,37.54,37.6,37.54,37.6,1600.0,37.54,37.6,37.54,37.6,1600.0
2011-12-21 10:20:00,37.58,37.67,37.58,37.65,2800.0,37.58,37.67,37.58,37.65,2800.0
2011-12-21 10:25:00,37.65,37.66,37.62,37.64,5800.0,37.65,37.66,37.62,37.64,5800.0
2011-12-21 10:30:00,37.66,37.7,37.66,37.69,2000.0,37.66,37.7,37.66,37.69,2000.0
2011-12-21 10:35:00,37.69,37.69,37.63,37.63,3400.0,37.69,37.69,37.63,37.63,3400.0
2011-12-21 10:40:00,37.58,37.58,37.55,37.58,4000.0,37.58,37.58,37.55,37.58,4000.0
2011-12-21 10:45:00,37.6,37.6,37.56,37.56,1800.0,37.6,37.6,37.56,37.56,1800.0
2011-12-21 10:50:00,37.56,37.62,37.54,37.6,6200.0,37.56,37.62,37.54,37.6,6200.0
2011-12-21 10:55:00,37.59,37.64,37.57,37.62,3600.0,37.59,37.64,37.57,37.62,3600.0
2011-12-21 11:00:00,37.59,37.6,37.54,37.54,2800.0,37.59,37.6,37.54,37.54,2800.0
2011-12-21 11:05:00,37.55,37.55,37.52,37.52,1400.0,37.55,37.55,37.52,37.52,1400.0
2011-12-21 11:10:00,37.51,37.51,37.48,37.48,1000.0,37.51,37.51,37.48,37.48,1000.0
2011-12-21 11:15:00,37.49,37.49,37.39,37.42,2600.0,37.49,37.49,37.39,37.42,2600.0
2011-12-21 11:20:00,37.38,37.39,37.32,37.33,4000.0,37.38,37.39,37.32,37.33,4000.0
2011-12-21 11:25:00,37.35,37.45,37.35,37.45,3200.0,37.35,37.45,37.35,37.45,3200.0
2011-12-21 11:30:00,37.45,37.48,37.43,37.44,4000.0,37.45,37.48,37.43,37.44,4000.0
2011-12-21 11:35:00,37.49,37.49,37.47,37.49,3000.0,37.49,37.49,37.47,37.49,3000.0
2011-12-21 11:40:00,37.52,37.52,37.45,37.49,3800.0,37.52,37.52,37.45,37.49,3800.0
2011-12-21 11:45:00,37.52,37.53,37.51,37.53,1600.0,37.52,37.53,37.51,37.53,1600.0
2011-12-21 11:50:00,37.51,37.52,37.49,37.49,3600.0,37.51,37.52,37.49,37.49,3600.0
2011-12-21 11:55:00,37.56,37.56,37.5,37.52,2200.0,37.56,37.56,37.5,37.52,2200.0
2011-12-21 12:00:00,37.53,37.56,37.51,37.51,3800.0,37.53,37.56,37.51,37.51,3800.0
2011-12-21 12:05:00,37.51,37.51,37.41,37.41,2000.0,37.51,37.51,37.41,37.41,2000.0
2011-12-21 12:10:00,37.42,37.44,37.38,37.4,5200.0,37.42,37.44,37.38,37.4,5200.0
2011-12-21 12:15:00,37.46,37.46,37.43,37.45,1200.0,37.46,37.46,37.43,37.45,1200.0
2011-12-21 12:20:00,37.45,37.47,37.37,37.38,19800.0,37.45,37.47,37.37,37.38,19800.0
2011-12-21 12:25:00,37.38,37.43,37.37,37.4,8600.0,37.38,37.43,37.37,37.4,8600.0
2011-12-21 12:30:00,37.41,37.41,37.34,37.36,3000.0,37.41,37.41,37.34,37.36,3000.0
2011-12-21 12:35:00,37.37,37.43,37.37,37.43,800.0,37.37,37.43,37.37,37.43,800.0
2011-12-21 12:40:00,37.43,37.45,37.43,37.43,3600.0,37.43,37.45,37.43,37.43,3600.0
2011-12-21 12:45:00,37.43,37.43,37.41,37.43,3600.0,37.43,37.43,37.41,37.43,3600.0
2011-12-21 12:50:00,37.43,37.43,37.35,37.37,2400.0,37.43,37.43,37.35,37.37,2400.0
2011-12-21 12:55:00,37.38,37.4,37.36,37.4,2000.0,37.38,37.4,37.36,37.4,2000.0
2011-12-21 13:00:00,37.43,37.47,37.42,37.47,2000.0,37.43,37.47,37.42,37.47,2000.0
2011-12-21 13:05:00,37.46,37.47,37.45,37.45,1000.0,37.46,37.47,37.45,37.45,1000.0
2011-12-21 13:10:00,37.45,37.45,37.37,37.37,5000.0,37.45,37.45,37.37,37.37,5000.0
2011-12-21 13:15:00,37.38,37.4,37.38,37.38,2000.0,37.38,37.4,37.38,37.38,2000.0
2011-12-21 13:20:00,37.38,37.38,37.32,37.32,2200.0,37.38,37.38,37.32,37.32,2200.0
2011-12-21 13:25:00,37.34,37.35,37.34,37.34,1800.0,37.34,37.35,37.34,37.34,1800.0
2011-12-21 13:30:00,37.33,37.33,37.27,37.27,2800.0,37.33,37.33,37.27,37.27,2800.0
2011-12-21 13:35:00,37.29,37.42,37.29,37.42,8200.0,37.29,37.42,37.29,37.42,8200.0
2011-12-21 13:40:00,37.42,37.42,37.35,37.35,3200.0,37.42,37.42,37.35,37.35,3200.0
2011-12-21 13:45:00,37.4,37.4,37.38,37.39,1200.0,37.4,37.4,37.38,37.39,1200.0
2011-12-21 13:50:00,37.4,37.47,37.33,37.47,5200.0,37.4,37.47,37.33,37.47,5200.0
2011-12-21 13:55:00,37.43,37.47,37.43,37.46,1000.0,37.43,37.47,37.43,37.46,1000.0
2011-12-21 14:00:00,37.49,37.56,37.49,37.56,5600.0,37.49,37.56,37.49,37.56,5600.0
2011-12-21 14:05:00,37.58,37.58,37.52,37.52,2000.0,37.58,37.58,37.52,37.52,2000.0
2011-12-21 14:10:00,37.52,37.55,37.45,37.45,2600.0,37.52,37.55,37.45,37.45,2600.0
2011-12-21 14:15:00,37.49,37.49,37.46,37.47,3800.0,37.49,37.49,37.46,37.47,3800.0
2011-12-21 14:20:00,37.47,37.47,37.42,37.43,3000.0,37.47,37.47,37.42,37.43,3000.0
2011-12-21 14:25:00,37.46,37.49,37.46,37.49,1600.0,37.46,37.49,37.46,37.49,1600.0
2011-12-21 14:30:00,37.48,37.48,37.38,37.4,4600.0,37.48,37.48,37.38,37.4,4600.0
2011-12-21 14:35:00,37.42,37.48,37.42,37.48,1600.0,37.42,37.48,37.42,37.48,1600.0
2011-12-21 14:40:00,37.49,37.52,37.45,37.45,4000.0,37.49,37.52,37.45,37.45,4000.0
2011-12-21 14:45:00,37.46,37.52,37.45,37.51,2600.0,37.46,37.52,37.45,37.51,2600.0
2011-12-21 14:50:00,37.5,37.51,37.47,37.48,5600.0,37.5,37.51,37.47,37.48,5600.0
2011-12-21 14:55:00,37.48,37.52,37.46,37.48,19200.0,37.48,37.52,37.46,37.48,19200.0
2011-12-21 15:00:00,37.47,37.48,37.46,37.48,6000.0,37.47,37.48,37.46,37.48,6000.0
2011-12-21 15:05:00,37.48,37.49,37.43,37.46,5400.0,37.48,37.49,37.43,37.46,5400.0
2011-12-21 15:10:00,37.47,37.49,37.42,37.49,7400.0,37.47,37.49,37.42,37.49,7400.0
2011-12-21 15:15:00,37.52,37.56,37.52,37.53,4400.0,37.52,37.56,37.52,37.53,4400.0
2011-12-21 15:20:00,37.54,37.56,37.49,37.49,5800.0,37.54,37.56,37.49,37.49,5800.0
2011-12-21 15:25:00,37.52,37.55,37.52,37.52,3200.0,37.52,37.55,37.52,37.52,3200.0
2011-12-21 15:30:00,37.52,37.6,37.52,37.58,9400.0,37.52,37.6,37.52,37.58,9400.0
2011-12-21 15:35:00,37.58,37.6,37.57,37.57,5000.0,37.58,37.6,37.57,37.57,5000.0
2011-12-21 15:40:00,37.56,37.57,37.49,37.57,9400.0,37.56,37.57,37.49,37.57,9400.0
2011-12-21 15:45:00,37.56,37.56,37.5,37.51,4800.0,37.56,37.56,37.5,37.51,4800.0
2011-12-21 15:50:00,37.5,37.5,37.42,37.45,8800.0,37.5,37.5,37.42,37.45,8800.0
2011-12-21 15:55:00,37.45,37.59,37.45,37.57,12000.0,37.45,37.59,37.45,37.57,12000.0
2011-12-22 09:30:00,37.58,37.63,37.54,37.63,4800.0,37.58,37.63,37.54,37.63,4800.0
2011-12-22 09:35:00,37.75,37.81,37.75,37.78,1600.0,37.75,37.81,37.75,37.78,1600.0
2011-12-22 09:40:00,37.87,37.88,37.87,37.88,2800.0,37.87,37.88,37.87,37.88,2800.0
2011-12-22 09:45:00,37.88,37.93,37.88,37.93,4200.0,37.88,37.93,37.88,37.93,4200.0
2011-12-22 09:50:00,37.93,38.02,37.92,37.93,4000.0,37.93,38.02,37.92,37.93,4000.0
2011-12-22 09:55:00,37.93,37.98,37.91,37.98,5000.0,37.93,37.98,37.91,37.98,5000.0
2011-12-22 10:00:00,38.01,38.1,38.01,38.06,3200.0,38.01,38.1,38.01,38.06,3200.0
2011-12-22 10:05:00,38.06,38.08,38.01,38.01,6600.0,38.06,38.08,38.01,38.01,6600.0
2011-12-22 10:10:00,38.04,38.04,38.04,38.04,1200.0,38.04,38.04,38.04,38.04,1200.0
2011-12-22 10:15:00,38.05,38.17,38.05,38.17,8200.0,38.05,38.17,38.05,38.17,8200.0
2011-12-22 10:20:00,38.17,38.17,38.13,38.17,4800.0,38.17,38.17,38.13,38.17,4800.0
2011-12-22 10:25:00,38.18,38.29,38.18,38.27,13200.0,38.18,38.29,38.18,38.27,13200.0
2011-12-22 10:30:00,38.27,38.31,38.26,38.26,6400.0,38.27,38.31,38.26,38.26,6400.0
2011-12-22 10:35:00,38.26,38.29,38.18,38.23,11400.0,38.26,38.29,38.18,38.23,11400.0
2011-12-22 10:40:00,38.24,38.26,38.24,38.25,2800.0,38.24,38.26,38.24,38.25,2800.0
2011-12-22 10:45:00,38.25,38.27,38.23,38.26,14400.0,38.25,38.27,38.23,38.26,14400.0
2011-12-22 10:50:00,38.23,38.3,38.23,38.29,8000.0,38.23,38.3,38.23,38.29,8000.0
2011-12-22 10:55:00,38.27,38.43,38.27,38.41,10800.0,38.27,38.43,38.27,38.41,10800.0
2011-12-22 11:00:00,38.4,38.46,38.4,38.46,3600.0,38.4,38.46,38.4,38.46,3600.0
2011-12-22 11:05:00,38.46,38.47,38.44,38.45,1600.0,38.46,38.47,38.44,38.45,1600.0
2011-12-22 11:10:00,38.49,38.49,38.44,38.47,5400.0,38.49,38.49,38.44,38.47,5400.0
2011-12-22 11:15:00,38.48,38.55,38.48,38.54,4200.0,38.48,38.55,38.48,38.54,4200.0
2011-12-22 11:20:00,38.54,38.59,38.51,38.54,7800.0,38.54,38.59,38.51,38.54,7800.0
2011-12-22 11:25:00,38.54,38.55,38.45,38.45,4800.0,38.54,38.55,38.45,38.45,4800.0
2011-12-22 11:30:00,38.46,38.56,38.46,38.56,9000.0,38.46,38.56,38.46,38.56,9000.0
2011-12-22 11:35:00,38.55,38.56,38.51,38.53,7800.0,38.55,38.56,38.51,38.53,7800.0
2011-12-22 11:40:00,38.56,38.63,38.56,38.63,4200.0,38.56,38.63,38.56,38.63,4200.0
2011-12-22 11:45:00,38.63,38.67,38.63,38.67,5600.0,38.63,38.67,38.63,38.67,5600.0
2011-12-22 11:50:00,38.68,38.73,38.65,38.72,7000.0,38.68,38.73,38.65,38.72,7000.0
2011-12-22 11:55:00,38.72,38.76,38.71,38.74,4000.0,38.72,38.76,38.71,38.74,4000.0
2011-12-22 12:00:00,38.72,38.72,38.69,38.69,8400.0,38.72,38.72,38.69,38.69,8400.0
2011-12-22 12:05:00,38.69,38.71,38.64,38.69,24200.0,38.69,38.71,38.64,38.69,24200.0
2011-12-22 12:10:00,38.69,38.78,38.69,38.77,8600.0,38.69,38.78,38.69,38.77,8600.0
2011-12-22 12:15:00,38.77,38.77,38.76,38.77,2800.0,38.77,38.77,38.76,38.77,2800.0
2011-12-22 12:20:00,38.77,38.84,38.77,38.84,6600.0,38.77,38.84,38.77,38.84,6600.0
2011-12-22 12:25:00,38.84,38.87,38.81,38.83,26600.0,38.84,38.87,38.81,38.83,26600.0
2011-12-22 12:30:00,38.84,38.9,38.73,38.73,27600.0,38.84,38.9,38.73,38.73,27600.0
2011-12-22 12:35:00,38.74,38.74,38.69,38.7,4400.0,38.74,38.74,38.69,38.7,4400.0
2011-12-22 12:40:00,38.68,38.68,38.66,38.66,2600.0,38.68,38.68,38.66,38.66,2600.0
2011-12-22 12:45:00,38.66,38.71,38.65,38.69,10600.0,38.66,38.71,38.65,38.69,10600.0
2011-12-22 12:50:00,38.7,38.71,38.67,38.67,18800.0,38.7,38.71,38.67,38.67,18800.0
2011-12-22 12:55:00,38.67,38.69,38.64,38.69,2000.0,38.67,38.69,38.64,38.69,2000.0
2011-12-22 13:00:00,38.69,38.69,38.67,38.67,800.0,38.69,38.69,38.67,38.67,800.0
2011-12-22 13:05:00,38.69,38.69,38.6,38.6,4400.0,38.69,38.69,38.6,38.6,4400.0
2011-12-22 13:10:00,38.59,38.62,38.59,38.6,3200.0,38.59,38.62,38.59,38.6,3200.0
2011-12-22 13:15:00,38.57,38.57,38.57,38.57,200.0,38.57,38.57,38.57,38.57,200.0
2011-12-22 13:20:00,38.59,38.6,38.58,38.58,1800.0,38.59,38.6,38.58,38.58,1800.0
2011-12-22 13:25:00,38.6,38.65,38.59,38.63,2600.0,38.6,38.65,38.59,38.63,2600.0
2011-12-22 13:30:00,38.63,38.63,38.57,38.6,3200.0,38.63,38.63,38.57,38.6,3200.0
2011-12-22 13:35:00,38.6,38.6,38.58,38.58,1200.0,38.6,38.6,38.58,38.58,1200.0
2011-12-22 13:40:00,38.58,38.63,38.58,38.63,2200.0,38.58,38.63,38.58,38.63,2200.0
2011-12-22 13:45:00,38.63,38.66,38.62,38.66,2200.0,38.63,38.66,38.62,38.66,2200.0
2011-12-22 13:50:00,38.66,38.71,38.66,38.69,2600.0,38.66,38.71,38.66,38.69,2600.0
2011-12-22 13:55:00,38.7,38.72,38.63,38.65,5000.0,38.7,38.72,38.63,38.65,5000.0
2011-12-22 14:00:00,38.62,38.63,38.57,38.6,8200.0,38.62,38.63,38.57,38.6,8200.0
2011-12-22 14:05:00,38.63,38.63,38.62,38.63,3000.0,38.63,38.63,38.62,38.63,3000.0
2011-12-22 14:10:00,38.63,38.63,38.6,38.6,1400.0,38.63,38.63,38.6,38.6,1400.0
2011-12-22 14:15:00,38.63,38.63,38.62,38.62,1800.0,38.63,38.63,38.62,38.62,1800.0
2011-12-22 14:20:00,38.63,38.63,38.6,38.63,2400.0,38.63,38.63,38.6,38.63,2400.0
2011-12-22 14:25:00,38.63,38.63,38.6,38.6,22000.0,38.63,38.63,38.6,38.6,22000.0
2011-12-22 14:30:00,38.62,38.63,38.59,38.59,6200.0,38.62,38.63,38.59,38.59,6200.0
2011-12-22 14:35:00,38.59,38.62,38.59,38.6,6000.0,38.59,38.62,38.59,38.6,6000.0
2011-12-22 14:40:00,38.58,38.61,38.56,38.57,3400.0,38.58,38.61,38.56,38.57,3400.0
2011-12-22 14:45:00,38.58,38.6,38.56,38.59,3200.0,38.58,38.6,38.56,38.59,3200.0
2011-12-22 14:50:00,38.58,38.61,38.57,38.59,3400.0,38.58,38.61,38.57,38.59,3400.0
2011-12-22 14:55:00,38.6,38.63,38.58,38.59,6400.0,38.6,38.63,38.58,38.59,6400.0
2011-12-22 15:00:00,38.6,38.63,38.59,38.6,5000.0,38.6,38.63,38.59,38.6,5000.0
2011-12-22 15:05:00,38.6,38.62,38.6,38.6,2800.0,38.6,38.62,38.6,38.6,2800.0
2011-12-22 15:10:00,38.61,38.62,38.6,38.62,4800.0,38.61,38.62,38.6,38.62,4800.0
2011-12-22 15:15:00,38.62,38.63,38.6,38.6,5800.0,38.62,38.63,38.6,38.6,5800.0
2011-12-22 15:20:00,38.59,38.63,38.58,38.58,6600.0,38.59,38.63,38.58,38.58,6600.0
2011-12-22 15:25:00,38.58,38.62,38.57,38.6,7600.0,38.58,38.62,38.57,38.6,7600.0
2011-12-22 15:30:00,38.59,38.59,38.54,38.55,9200.0,38.59,38.59,38.54,38.55,9200.0
2011-12-22 15:35:00,38.53,38.6,38.52,38.55,12600.0,38.53,38.6,38.52,38.55,12600.0
2011-12-22 15:40:00,38.56,38.62,38.54,38.62,6800.0,38.56,38.62,38.54,38.62,6800.0
2011-12-22 15:45:00,38.6,38.6,38.57,38.57,8800.0,38.6,38.6,38.57,38.57,8800.0
2011-12-22 15:50:00,38.55,38.6,38.55,38.59,9200.0,38.55,38.6,38.55,38.59,9200.0
2011-12-22 15:55:00,38.59,38.62,38.56,38.6,16400.0,38.59,38.62,38.56,38.6,16400.0
2011-12-23 09:30:00,38.63,38.96,38.63,38.68,1800.0,38.63,38.96,38.63,38.68,1800.0
2011-12-23 09:35:00,38.73,38.8,38.56,38.58,3200.0,38.73,38.8,38.56,38.58,3200.0
2011-12-23 09:40:00,38.55,38.58,38.52,38.52,2000.0,38.55,38.58,38.52,38.52,2000.0
2011-12-23 09:45:00,38.46,38.48,38.39,38.48,5800.0,38.46,38.48,38.39,38.48,5800.0
2011-12-23 09:50:00,38.52,38.52,38.44,38.5,2400.0,38.52,38.52,38.44,38.5,2400.0
2011-12-23 09:55:00,38.5,38.52,38.44,38.52,4400.0,38.5,38.52,38.44,38.52,4400.0
2011-12-23 10:00:00,38.52,38.52,38.43,38.43,1800.0,38.52,38.52,38.43,38.43,1800.0
2011-12-23 10:05:00,38.44,38.46,38.43,38.43,3000.0,38.44,38.46,38.43,38.43,3000.0
2011-12-23 10:10:00,38.44,38.45,38.37,38.37,9000.0,38.44,38.45,38.37,38.37,9000.0
2011-12-23 10:15:00,38.36,38.38,38.33,38.33,6000.0,38.36,38.38,38.33,38.33,6000.0
2011-12-23 10:20:00,38.37,38.37,38.32,38.32,1200.0,38.37,38.37,38.32,38.32,1200.0
2011-12-23 10:25:00,38.32,38.32,38.22,38.26,6200.0,38.32,38.32,38.22,38.26,6200.0
2011-12-23 10:30:00,38.24,38.27,38.22,38.27,2400.0,38.24,38.27,38.22,38.27,2400.0
2011-12-23 10:35:00,38.27,38.29,38.27,38.29,600.0,38.27,38.29,38.27,38.29,600.0
2011-12-23 10:40:00,38.34,38.37,38.27,38.27,11800.0,38.34,38.37,38.27,38.27,11800.0
2011-12-23 10:45:00,38.27,38.29,38.25,38.25,2600.0,38.27,38.29,38.25,38.25,2600.0
2011-12-23 10:50:00,38.31,38.31,38.31,38.31,600.0,38.31,38.31,38.31,38.31,600.0
2011-12-23 10:55:00,38.35,38.35,38.35,38.35,200.0,38.35,38.35,38.35,38.35,200.0
2011-12-23 11:00:00,38.41,38.47,38.4,38.46,3800.0,38.41,38.47,38.4,38.46,3800.0
2011-12-23 11:05:00,38.46,38.46,38.42,38.42,600.0,38.46,38.46,38.42,38.42,600.0
2011-12-23 11:10:00,38.47,38.47,38.43,38.43,2200.0,38.47,38.47,38.43,38.43,2200.0
2011-12-23 11:15:00,38.46,38.52,38.46,38.52,800.0,38.46,38.52,38.46,38.52,800.0
2011-12-23 11:20:00,38.52,38.56,38.52,38.56,3600.0,38.52,38.56,38.52,38.56,3600.0
2011-12-23 11:25:00,38.52,38.52,38.52,38.52,200.0,38.52,38.52,38.52,38.52,200.0
2011-12-23 11:30:00,38.56,38.57,38.56,38.57,800.0,38.56,38.57,38.56,38.57,800.0
2011-12-23 11:35:00,38.57,38.57,38.53,38.53,1600.0,38.57,38.57,38.53,38.53,1600.0
2011-12-23 11:40:00,38.55,38.56,38.54,38.56,2000.0,38.55,38.56,38.54,38.56,2000.0
2011-12-23 11:45:00,38.56,38.56,38.56,38.56,400.0,38.56,38.56,38.56,38.56,400.0
2011-12-23 11:50:00,38.51,38.51,38.49,38.49,600.0,38.51,38.51,38.49,38.49,600.0
2011-12-23 11:55:00,38.51,38.51,38.5,38.51,1600.0,38.51,38.51,38.5,38.51,1600.0
2011-12-23 12:00:00,38.51,38.51,38.48,38.48,600.0,38.51,38.51,38.48,38.48,600.0
2011-12-23 12:05:00,38.49,38.5,38.47,38.49,1600.0,38.49,38.5,38.47,38.49,1600.0
2011-12-23 12:10:00,38.51,38.51,38.49,38.49,1200.0,38.51,38.51,38.49,38.49,1200.0
2011-12-23 12:15:00,38.53,38.55,38.53,38.55,1600.0,38.53,38.55,38.53,38.55,1600.0
2011-12-23 12:20:00,38.56,38.58,38.55,38.58,4000.0,38.56,38.58,38.55,38.58,4000.0
2011-12-23 12:25:00,38.58,38.58,38.58,38.58,1000.0,38.58,38.58,38.58,38.58,1000.0
2011-12-23 12:30:00,38.59,38.59,38.58,38.58,2000.0,38.59,38.59,38.58,38.58,2000.0
2011-12-23 12:35:00,38.56,38.59,38.56,38.59,1000.0,38.56,38.59,38.56,38.59,1000.0
2011-12-23 12:40:00,38.59,38.65,38.59,38.64,13000.0,38.59,38.65,38.59,38.64,13000.0
2011-12-23 12:45:00,38.64,38.64,38.64,38.64,800.0,38.64,38.64,38.64,38.64,800.0
2011-12-23 12:50:00,38.63,38.64,38.62,38.62,1200.0,38.63,38.64,38.62,38.62,1200.0
2011-12-23 12:55:00,38.63,38.64,38.62,38.63,2600.0,38.63,38.64,38.62,38.63,2600.0
2011-12-23 13:00:00,38.63,38.63,38.6,38.6,400.0,38.63,38.63,38.6,38.6,400.0
2011-12-23 13:05:00,38.6,38.61,38.6,38.6,600.0,38.6,38.61,38.6,38.6,600.0
2011-12-23 13:10:00,38.59,38.6,38.59,38.6,1000.0,38.59,38.6,38.59,38.6,1000.0
2011-12-23 13:15:00,38.62,38.62,38.59,38.59,1400.0,38.62,38.62,38.59,38.59,1400.0
2011-12-23 13:20:00,38.59,38.59,38.59,38.59,1400.0,38.59,38.59,38.59,38.59,1400.0
2011-12-23 13:25:00,38.59,38.6,38.57,38.6,2200.0,38.59,38.6,38.57,38.6,2200.0
2011-12-23 13:30:00,38.6,38.6,38.6,38.6,200.0,38.6,38.6,38.6,38.6,200.0
2011-12-23 13:35:00,38.56,38.56,38.56,38.56,400.0,38.56,38.56,38.56,38.56,400.0
2011-12-23 13:40:00,38.56,38.57,38.52,38.52,1600.0,38.56,38.57,38.52,38.52,1600.0
2011-12-23 13:45:00,38.52,38.52,38.52,38.52,800.0,38.52,38.52,38.52,38.52,800.0
2011-12-23 13:50:00,38.48,38.56,38.48,38.56,2200.0,38.48,38.56,38.48,38.56,2200.0
2011-12-23 13:55:00,38.58,38.58,38.58,38.58,600.0,38.58,38.58,38.58,38.58,600.0
2011-12-23 14:00:00,38.59,38.59,38.59,38.59,600.0,38.59,38.59,38.59,38.59,600.0
2011-12-23 14:05:00,38.58,38.58,38.58,38.58,600.0,38.58,38.58,38.58,38.58,600.0
2011-12-23 14:10:00,38.58,38.59,38.56,38.56,1400.0,38.58,38.59,38.56,38.56,1400.0
2011-12-23 14:15:00,38.59,38.59,38.58,38.58,5000.0,38.59,38.59,38.58,38.58,5000.0
2011-12-23 14:20:00,38.59,38.62,38.59,38.62,5800.0,38.59,38.62,38.59,38.62,5800.0
2011-12-23 14:25:00,38.62,38.62,38.6,38.6,1400.0,38.62,38.62,38.6,38.6,1400.0
2011-12-23 14:30:00,38.6,38.62,38.6,38.62,1200.0,38.6,38.62,38.6,38.62,1200.0
2011-12-23 14:35:00,38.61,38.61,38.61,38.61,200.0,38.61,38.61,38.61,38.61,200.0
2011-12-23 14:40:00,38.61,38.61,38.58,38.58,1200.0,38.61,38.61,38.58,38.58,1200.0
2011-12-23 14:45:00,38.59,38.62,38.59,38.62,1800.0,38.59,38.62,38.59,38.62,1800.0
2011-12-23 14:50:00,38.61,38.62,38.6,38.62,1200.0,38.61,38.62,38.6,38.62,1200.0
2011-12-23 14:55:00,38.62,38.62,38.6,38.6,800.0,38.62,38.62,38.6,38.6,800.0
2011-12-23 15:00:00,38.6,38.62,38.58,38.61,4000.0,38.6,38.62,38.58,38.61,4000.0
2011-12-23 15:05:00,38.61,38.62,38.6,38.62,1400.0,38.61,38.62,38.6,38.62,1400.0
2011-12-23 15:10:00,38.62,38.62,38.59,38.59,1400.0,38.62,38.62,38.59,38.59,1400.0
2011-12-23 15:15:00,38.61,38.62,38.6,38.62,1800.0,38.61,38.62,38.6,38.62,1800.0
2011-12-23 15:20:00,38.62,38.62,38.59,38.59,2200.0,38.62,38.62,38.59,38.59,2200.0
2011-12-23 15:25:00,38.6,38.6,38.56,38.56,1600.0,38.6,38.6,38.56,38.56,1600.0
2011-12-23 15:30:00,38.57,38.57,38.55,38.55,1800.0,38.57,38.57,38.55,38.55,1800.0
2011-12-23 15:35:00,38.55,38.55,38.54,38.54,1800.0,38.55,38.55,38.54,38.54,1800.0
2011-12-23 15:40:00,38.54,38.61,38.54,38.61,1600.0,38.54,38.61,38.54,38.61,1600.0
2011-12-23 15:45:00,38.6,38.62,38.57,38.58,3000.0,38.6,38.62,38.57,38.58,3000.0
2011-12-23 15:50:00,38.56,38.56,38.52,38.52,4600.0,38.56,38.56,38.52,38.52,4600.0
2011-12-23 15:55:00,38.55,38.58,38.52,38.56,8400.0,38.55,38.58,38.52,38.56,8400.0
2011-12-27 09:30:00,38.39,38.6,38.39,38.52,6200.0,38.39,38.6,38.39,38.52,6200.0
2011-12-27 09:35:00,38.61,38.61,38.5,38.53,1600.0,38.61,38.61,38.5,38.53,1600.0
2011-12-27 09:40:00,38.63,38.63,38.63,38.63,400.0,38.63,38.63,38.63,38.63,400.0
2011-12-27 09:45:00,38.73,38.73,38.68,38.73,4800.0,38.73,38.73,38.68,38.73,4800.0
2011-12-27 09:50:00,38.76,38.84,38.76,38.84,1000.0,38.76,38.84,38.76,38.84,1000.0
2011-12-27 09:55:00,38.87,38.91,38.87,38.91,4800.0,38.87,38.91,38.87,38.91,4800.0
2011-12-27 10:00:00,38.91,38.99,38.9,38.98,4200.0,38.91,38.99,38.9,38.98,4200.0
2011-12-27 10:05:00,38.98,39.04,38.98,38.98,3800.0,38.98,39.04,38.98,38.98,3800.0
2011-12-27 10:10:00,38.99,38.99,38.98,38.98,600.0,38.99,38.99,38.98,38.98,600.0
2011-12-27 10:15:00,38.98,38.99,38.98,38.99,600.0,38.98,38.99,38.98,38.99,600.0
2011-12-27 10:20:00,39.01,39.01,38.99,38.99,2200.0,39.01,39.01,38.99,38.99,2200.0
2011-12-27 10:25:00,39.01,39.02,39.01,39.02,2200.0,39.01,39.02,39.01,39.02,2200.0
2011-12-27 10:30:00,39.01,39.01,39.01,39.01,200.0,39.01,39.01,39.01,39.01,200.0
2011-12-27 10:35:00,39.01,39.02,39.01,39.02,1800.0,39.01,39.02,39.01,39.02,1800.0
2011-12-27 10:40:00,39.01,39.04,39.01,39.04,1000.0,39.01,39.04,39.01,39.04,1000.0
2011-12-27 10:45:00,39.03,39.05,39.03,39.05,1600.0,39.03,39.05,39.03,39.05,1600.0
2011-12-27 10:50:00,39.06,39.06,39.02,39.04,3400.0,39.06,39.06,39.02,39.04,3400.0
2011-12-27 10:55:00,39.05,39.05,39.04,39.04,1800.0,39.05,39.05,39.04,39.04,1800.0
2011-12-27 11:00:00,39.07,39.1,39.07,39.08,4000.0,39.07,39.1,39.07,39.08,4000.0
2011-12-27 11:05:00,39.07,39.07,39.07,39.07,200.0,39.07,39.07,39.07,39.07,200.0
2011-12-27 11:10:00,39.07,39.11,39.07,39.11,1600.0,39.07,39.11,39.07,39.11,1600.0
2011-12-27 11:15:00,39.13,39.13,39.1,39.1,1400.0,39.13,39.13,39.1,39.1,1400.0
2011-12-27 11:20:00,39.14,39.16,39.13,39.16,1400.0,39.14,39.16,39.13,39.16,1400.0
2011-12-27 11:25:00,39.13,39.2,39.13,39.2,3400.0,39.13,39.2,39.13,39.2,3400.0
2011-12-27 11:30:00,39.2,39.22,39.2,39.2,4600.0,39.2,39.22,39.2,39.2,4600.0
2011-12-27 11:35:00,39.21,39.22,39.2,39.22,3000.0,39.21,39.22,39.2,39.22,3000.0
2011-12-27 11:40:00,39.2,39.2,39.2,39.2,400.0,39.2,39.2,39.2,39.2,400.0
2011-12-27 11:45:00,39.21,39.24,39.21,39.24,2000.0,39.21,39.24,39.21,39.24,2000.0
2011-12-27 11:50:00,39.23,39.23,39.2,39.2,1600.0,39.23,39.23,39.2,39.2,1600.0
2011-12-27 11:55:00,39.21,39.23,39.21,39.23,600.0,39.21,39.23,39.21,39.23,600.0
2011-12-27 12:00:00,39.26,39.32,39.24,39.32,3000.0,39.26,39.32,39.24,39.32,3000.0
2011-12-27 12:05:00,39.32,39.34,39.3,39.33,4000.0,39.32,39.34,39.3,39.33,4000.0
2011-12-27 12:10:00,39.33,39.38,39.33,39.33,3000.0,39.33,39.38,39.33,39.33,3000.0
2011-12-27 12:15:00,39.36,39.36,39.34,39.34,3000.0,39.36,39.36,39.34,39.34,3000.0
2011-12-27 12:20:00,39.34,39.38,39.33,39.38,4000.0,39.34,39.38,39.33,39.38,4000.0
2011-12-27 12:25:00,39.37,39.37,39.34,39.34,2000.0,39.37,39.37,39.34,39.34,2000.0
2011-12-27 12:30:00,39.34,39.34,39.34,39.34,600.0,39.34,39.34,39.34,39.34,600.0
2011-12-27 12:35:00,39.34,39.34,39.31,39.31,1000.0,39.34,39.34,39.31,39.31,1000.0
2011-12-27 12:40:00,39.29,39.29,39.27,39.29,1400.0,39.29,39.29,39.27,39.29,1400.0
2011-12-27 12:45:00,39.3,39.3,39.29,39.3,1400.0,39.3,39.3,39.29,39.3,1400.0
2011-12-27 12:50:00,39.29,39.3,39.28,39.3,4200.0,39.29,39.3,39.28,39.3,4200.0
2011-12-27 12:55:00,39.29,39.3,39.29,39.3,1800.0,39.29,39.3,39.29,39.3,1800.0
2011-12-27 13:00:00,39.29,39.29,39.28,39.29,4400.0,39.29,39.29,39.28,39.29,4400.0
2011-12-27 13:05:00,39.29,39.3,39.28,39.29,6400.0,39.29,39.3,39.28,39.29,6400.0
2011-12-27 13:10:00,39.3,39.38,39.3,39.38,3200.0,39.3,39.38,39.3,39.38,3200.0
2011-12-27 13:15:00,39.38,39.38,39.37,39.38,2400.0,39.38,39.38,39.37,39.38,2400.0
2011-12-27 13:20:00,39.38,39.48,39.38,39.48,8000.0,39.38,39.48,39.38,39.48,8000.0
2011-12-27 13:25:00,39.45,39.48,39.45,39.47,3000.0,39.45,39.48,39.45,39.47,3000.0
2011-12-27 13:30:00,39.47,39.49,39.47,39.49,4800.0,39.47,39.49,39.47,39.49,4800.0
2011-12-27 13:35:00,39.49,39.49,39.45,39.45,1600.0,39.49,39.49,39.45,39.45,1600.0
2011-12-27 13:40:00,39.45,39.45,39.43,39.43,400.0,39.45,39.45,39.43,39.43,400.0
2011-12-27 13:45:00,39.42,39.47,39.41,39.44,2600.0,39.42,39.47,39.41,39.44,2600.0
2011-12-27 13:50:00,39.47,39.51,39.47,39.51,1600.0,39.47,39.51,39.47,39.51,1600.0
2011-12-27 13:55:00,39.51,39.52,39.51,39.52,1800.0,39.51,39.52,39.51,39.52,1800.0
2011-12-27 14:00:00,39.52,39.57,39.52,39.56,7000.0,39.52,39.57,39.52,39.56,7000.0
2011-12-27 14:05:00,39.56,39.58,39.55,39.55,6400.0,39.56,39.58,39.55,39.55,6400.0
2011-12-27 14:10:00,39.57,39.6,39.57,39.6,5800.0,39.57,39.6,39.57,39.6,5800.0
2011-12-27 14:15:00,39.6,39.6,39.59,39.59,2000.0,39.6,39.6,39.59,39.59,2000.0
2011-12-27 14:20:00,39.6,39.62,39.58,39.58,5200.0,39.6,39.62,39.58,39.58,5200.0
2011-12-27 14:25:00,39.58,39.59,39.49,39.49,8800.0,39.58,39.59,39.49,39.49,8800.0
2011-12-27 14:30:00,39.49,39.49,39.41,39.41,5200.0,39.49,39.49,39.41,39.41,5200.0
2011-12-27 14:35:00,39.42,39.53,39.4,39.53,13600.0,39.42,39.53,39.4,39.53,13600.0
2011-12-27 14:40:00,39.53,39.54,39.51,39.53,12000.0,39.53,39.54,39.51,39.53,12000.0
2011-12-27 14:45:00,39.53,39.53,39.43,39.45,6800.0,39.53,39.53,39.43,39.45,6800.0
2011-12-27 14:50:00,39.48,39.49,39.44,39.46,3800.0,39.48,39.49,39.44,39.46,3800.0
2011-12-27 14:55:00,39.46,39.51,39.46,39.49,5600.0,39.46,39.51,39.46,39.49,5600.0
2011-12-27 15:00:00,39.49,39.49,39.43,39.48,22200.0,39.49,39.49,39.43,39.48,22200.0
2011-12-27 15:05:00,39.49,39.55,39.48,39.51,16200.0,39.49,39.55,39.48,39.51,16200.0
2011-12-27 15:10:00,39.52,39.52,39.47,39.49,15800.0,39.52,39.52,39.47,39.49,15800.0
2011-12-27 15:15:00,39.49,39.55,39.49,39.54,3400.0,39.49,39.55,39.49,39.54,3400.0
2011-12-27 15:20:00,39.54,39.54,39.47,39.52,7800.0,39.54,39.54,39.47,39.52,7800.0
2011-12-27 15:25:00,39.52,39.54,39.49,39.52,18600.0,39.52,39.54,39.49,39.52,18600.0
2011-12-27 15:30:00,39.52,39.53,39.47,39.49,12800.0,39.52,39.53,39.47,39.49,12800.0
2011-12-27 15:35:00,39.51,39.55,39.45,39.47,10000.0,39.51,39.55,39.45,39.47,10000.0
2011-12-27 15:40:00,39.47,39.6,39.38,39.6,45400.0,39.47,39.6,39.38,39.6,45400.0
2011-12-27 15:45:00,39.6,39.65,39.38,39.4,27400.0,39.6,39.65,39.38,39.4,27400.0
2011-12-27 15:50:00,39.4,39.41,39.34,39.37,18400.0,39.4,39.41,39.34,39.37,18400.0
2011-12-27 15:55:00,39.37,39.37,39.27,39.3,31800.0,39.37,39.37,39.27,39.3,31800.0
2011-12-28 09:30:00,39.55,39.55,39.27,39.27,10400.0,39.55,39.55,39.27,39.27,10400.0
2011-12-28 09:35:00,39.25,39.28,39.21,39.23,2000.0,39.25,39.28,39.21,39.23,2000.0
2011-12-28 09:40:00,39.23,39.23,39.23,39.23,600.0,39.23,39.23,39.23,39.23,600.0
2011-12-28 09:45:00,39.23,39.24,39.08,39.08,2000.0,39.23,39.24,39.08,39.08,2000.0
2011-12-28 09:50:00,39.03,39.03,38.86,38.9,8000.0,39.03,39.03,38.86,38.9,8000.0
2011-12-28 09:55:00,38.88,38.88,38.81,38.81,3200.0,38.88,38.88,38.81,38.81,3200.0
2011-12-28 10:00:00,38.81,38.82,38.81,38.81,800.0,38.81,38.82,38.81,38.81,800.0
2011-12-28 10:05:00,38.81,38.99,38.78,38.99,10600.0,38.81,38.99,38.78,38.99,10600.0
2011-12-28 10:10:00,38.96,38.99,38.91,38.91,3200.0,38.96,38.99,38.91,38.91,3200.0
2011-12-28 10:15:00,38.88,38.88,38.83,38.87,2800.0,38.88,38.88,38.83,38.87,2800.0
2011-12-28 10:20:00,38.88,38.94,38.85,38.85,2000.0,38.88,38.94,38.85,38.85,2000.0
2011-12-28 10:25:00,38.81,38.81,38.81,38.81,200.0,38.81,38.81,38.81,38.81,200.0
2011-12-28 10:30:00,38.84,38.84,38.84,38.84,800.0,38.84,38.84,38.84,38.84,800.0
2011-12-28 10:35:00,38.83,38.86,38.83,38.84,1800.0,38.83,38.86,38.83,38.84,1800.0
2011-12-28 10:40:00,38.84,38.84,38.84,38.84,0.0,38.84,38.84,38.84,38.84,0.0
2011-12-28 10:45:00,38.9,38.9,38.84,38.85,3200.0,38.9,38.9,38.84,38.85,3200.0
2011-12-28 10:50:00,38.85,38.85,38.82,38.82,800.0,38.85,38.85,38.82,38.82,800.0
2011-12-28 10:55:00,38.78,38.78,38.74,38.77,3400.0,38.78,38.78,38.74,38.77,3400.0
2011-12-28 11:00:00,38.77,38.77,38.73,38.74,1800.0,38.77,38.77,38.73,38.74,1800.0
2011-12-28 11:05:00,38.74,38.76,38.74,38.76,600.0,38.74,38.76,38.74,38.76,600.0
2011-12-28 11:10:00,38.76,38.78,38.76,38.78,2200.0,38.76,38.78,38.76,38.78,2200.0
2011-12-28 11:15:00,38.77,38.77,38.77,38.77,200.0,38.77,38.77,38.77,38.77,200.0
2011-12-28 11:20:00,38.75,38.75,38.75,38.75,400.0,38.75,38.75,38.75,38.75,400.0
2011-12-28 11:25:00,38.77,38.8,38.73,38.73,1400.0,38.77,38.8,38.73,38.73,1400.0
2011-12-28 11:30:00,38.67,38.69,38.67,38.69,400.0,38.67,38.69,38.67,38.69,400.0
2011-12-28 11:35:00,38.69,38.7,38.67,38.68,2400.0,38.69,38.7,38.67,38.68,2400.0
2011-12-28 11:40:00,38.68,38.68,38.67,38.68,800.0,38.68,38.68,38.67,38.68,800.0
2011-12-28 11:45:00,38.65,38.7,38.65,38.7,1600.0,38.65,38.7,38.65,38.7,1600.0
2011-12-28 11:50:00,38.73,38.73,38.72,38.72,600.0,38.73,38.73,38.72,38.72,600.0
2011-12-28 11:55:00,38.71,38.73,38.71,38.73,1600.0,38.71,38.73,38.71,38.73,1600.0
2011-12-28 12:00:00,38.7,38.74,38.7,38.72,1600.0,38.7,38.74,38.7,38.72,1600.0
2011-12-28 12:05:00,38.72,38.72,38.68,38.68,1800.0,38.72,38.72,38.68,38.68,1800.0
2011-12-28 12:10:00,38.7,38.71,38.68,38.7,3000.0,38.7,38.71,38.68,38.7,3000.0
2011-12-28 12:15:00,38.7,38.73,38.69,38.71,28600.0,38.7,38.73,38.69,38.71,28600.0
2011-12-28 12:20:00,38.7,38.71,38.65,38.67,28800.0,38.7,38.71,38.65,38.67,28800.0
2011-12-28 12:25:00,38.65,38.65,38.54,38.58,11600.0,38.65,38.65,38.54,38.58,11600.0
2011-12-28 12:30:00,38.59,38.7,38.59,38.68,9400.0,38.59,38.7,38.59,38.68,9400.0
2011-12-28 12:35:00,38.68,38.68,38.67,38.67,400.0,38.68,38.68,38.67,38.67,400.0
2011-12-28 12:40:00,38.67,38.68,38.67,38.67,1600.0,38.67,38.68,38.67,38.67,1600.0
2011-12-28 12:45:00,38.7,38.7,38.62,38.62,2800.0,38.7,38.7,38.62,38.62,2800.0
2011-12-28 12:50:00,38.64,38.64,38.62,38.62,1200.0,38.64,38.64,38.62,38.62,1200.0
2011-12-28 12:55:00,38.63,38.67,38.63,38.67,800.0,38.63,38.67,38.63,38.67,800.0
2011-12-28 13:00:00,38.67,38.67,38.64,38.64,400.0,38.67,38.67,38.64,38.64,400.0
2011-12-28 13:05:00,38.66,38.67,38.66,38.67,1000.0,38.66,38.67,38.66,38.67,1000.0
2011-12-28 13:10:00,38.67,38.67,38.66,38.67,1400.0,38.67,38.67,38.66,38.67,1400.0
2011-12-28 13:15:00,38.7,38.71,38.69,38.71,1600.0,38.7,38.71,38.69,38.71,1600.0
2011-12-28 13:20:00,38.71,38.71,38.68,38.68,800.0,38.71,38.71,38.68,38.68,800.0
2011-12-28 13:25:00,38.68,38.68,38.65,38.66,2200.0,38.68,38.68,38.65,38.66,2200.0
2011-12-28 13:30:00,38.66,38.66,38.61,38.62,7400.0,38.66,38.66,38.61,38.62,7400.0
2011-12-28 13:35:00,38.62,38.7,38.62,38.7,2000.0,38.62,38.7,38.62,38.7,2000.0
2011-12-28 13:40:00,38.68,38.69,38.68,38.69,400.0,38.68,38.69,38.68,38.69,400.0
2011-12-28 13:45:00,38.69,38.69,38.67,38.68,2000.0,38.69,38.69,38.67,38.68,2000.0
2011-12-28 13:50:00,38.69,38.7,38.69,38.7,800.0,38.69,38.7,38.69,38.7,800.0
2011-12-28 13:55:00,38.7,38.71,38.69,38.7,3800.0,38.7,38.71,38.69,38.7,3800.0
2011-12-28 14:00:00,38.69,38.69,38.67,38.69,3200.0,38.69,38.69,38.67,38.69,3200.0
2011-12-28 14:05:00,38.69,38.69,38.66,38.66,4200.0,38.69,38.69,38.66,38.66,4200.0
2011-12-28 14:10:00,38.66,38.66,38.66,38.66,200.0,38.66,38.66,38.66,38.66,200.0
2011-12-28 14:15:00,38.63,38.63,38.62,38.63,1200.0,38.63,38.63,38.62,38.63,1200.0
2011-12-28 14:20:00,38.63,38.65,38.61,38.65,1400.0,38.63,38.65,38.61,38.65,1400.0
2011-12-28 14:25:00,38.65,38.65,38.65,38.65,1000.0,38.65,38.65,38.65,38.65,1000.0
2011-12-28 14:30:00,38.66,38.66,38.63,38.63,1800.0,38.66,38.66,38.63,38.63,1800.0
2011-12-28 14:35:00,38.63,38.63,38.61,38.62,1200.0,38.63,38.63,38.61,38.62,1200.0
2011-12-28 14:40:00,38.58,38.65,38.58,38.63,8000.0,38.58,38.65,38.58,38.63,8000.0
2011-12-28 14:45:00,38.65,38.65,38.63,38.64,800.0,38.65,38.65,38.63,38.64,800.0
2011-12-28 14:50:00,38.64,38.64,38.64,38.64,0.0,38.64,38.64,38.64,38.64,0.0
2011-12-28 14:55:00,38.61,38.69,38.59,38.68,3600.0,38.61,38.69,38.59,38.68,3600.0
2011-12-28 15:00:00,38.68,38.68,38.63,38.63,4200.0,38.68,38.68,38.63,38.63,4200.0
2011-12-28 15:05:00,38.62,38.63,38.6,38.61,4200.0,38.62,38.63,38.6,38.61,4200.0
2011-12-28 15:10:00,38.63,38.66,38.62,38.66,3400.0,38.63,38.66,38.62,38.66,3400.0
2011-12-28 15:15:00,38.65,38.68,38.49,38.49,4800.0,38.65,38.68,38.49,38.49,4800.0
2011-12-28 15:20:00,38.51,38.52,38.47,38.48,7600.0,38.51,38.52,38.47,38.48,7600.0
2011-12-28 15:25:00,38.48,38.49,38.43,38.43,4400.0,38.48,38.49,38.43,38.43,4400.0
2011-12-28 15:30:00,38.47,38.49,38.45,38.48,2400.0,38.47,38.49,38.45,38.48,2400.0
2011-12-28 15:35:00,38.49,38.49,38.47,38.48,3400.0,38.49,38.49,38.47,38.48,3400.0
2011-12-28 15:40:00,38.49,38.49,38.47,38.49,2600.0,38.49,38.49,38.47,38.49,2600.0
2011-12-28 15:45:00,38.49,38.55,38.48,38.55,14800.0,38.49,38.55,38.48,38.55,14800.0
2011-12-28 15:50:00,38.55,38.55,38.49,38.52,10800.0,38.55,38.55,38.49,38.52,10800.0
2011-12-28 15:55:00,38.52,38.54,38.42,38.48,22000.0,38.52,38.54,38.42,38.48,22000.0
2011-12-29 09:30:00,38.44,38.87,38.44,38.8,6000.0,38.44,38.87,38.44,38.8,6000.0
2011-12-29 09:35:00,38.8,38.97,38.79,38.9,3400.0,38.8,38.97,38.79,38.9,3400.0
2011-12-29 09:40:00,38.85,38.92,38.84,38.92,2600.0,38.85,38.92,38.84,38.92,2600.0
2011-12-29 09:45:00,38.92,38.92,38.92,38.92,800.0,38.92,38.92,38.92,38.92,800.0
2011-12-29 09:50:00,38.91,38.91,38.88,38.88,1000.0,38.91,38.91,38.88,38.88,1000.0
2011-12-29 09:55:00,38.95,38.95,38.94,38.94,1200.0,38.95,38.95,38.94,38.94,1200.0
2011-12-29 10:00:00,38.95,38.98,38.93,38.94,12600.0,38.95,38.98,38.93,38.94,12600.0
2011-12-29 10:05:00,38.95,38.99,38.94,38.98,4600.0,38.95,38.99,38.94,38.98,4600.0
2011-12-29 10:10:00,38.96,38.96,38.95,38.95,1000.0,38.96,38.96,38.95,38.95,1000.0
2011-12-29 10:15:00,38.95,38.95,38.95,38.95,600.0,38.95,38.95,38.95,38.95,600.0
2011-12-29 10:20:00,38.95,38.97,38.95,38.96,1600.0,38.95,38.97,38.95,38.96,1600.0
2011-12-29 10:25:00,38.97,39.05,38.97,39.05,3200.0,38.97,39.05,38.97,39.05,3200.0
2011-12-29 10:30:00,39.02,39.1,39.02,39.06,3400.0,39.02,39.1,39.02,39.06,3400.0
2011-12-29 10:35:00,39.11,39.19,39.1,39.13,3000.0,39.11,39.19,39.1,39.13,3000.0
2011-12-29 10:40:00,39.18,39.2,39.13,39.2,2800.0,39.18,39.2,39.13,39.2,2800.0
2011-12-29 10:45:00,39.15,39.23,39.15,39.23,2400.0,39.15,39.23,39.15,39.23,2400.0
2011-12-29 10:50:00,39.23,39.24,39.23,39.24,600.0,39.23,39.24,39.23,39.24,600.0
2011-12-29 10:55:00,39.24,39.24,39.23,39.23,1000.0,39.24,39.24,39.23,39.23,1000.0
2011-12-29 11:00:00,39.24,39.24,39.19,39.19,2800.0,39.24,39.24,39.19,39.19,2800.0
2011-12-29 11:05:00,39.25,39.25,39.19,39.2,2400.0,39.25,39.25,39.19,39.2,2400.0
2011-12-29 11:10:00,39.19,39.2,39.17,39.17,1000.0,39.19,39.2,39.17,39.17,1000.0
2011-12-29 11:15:00,39.18,39.24,39.18,39.24,1400.0,39.18,39.24,39.18,39.24,1400.0
2011-12-29 11:20:00,39.24,39.25,39.21,39.24,800.0,39.24,39.25,39.21,39.24,800.0
2011-12-29 11:25:00,39.25,39.26,39.25,39.25,4400.0,39.25,39.26,39.25,39.25,4400.0
2011-12-29 11:30:00,39.21,39.22,39.21,39.22,1000.0,39.21,39.22,39.21,39.22,1000.0
2011-12-29 11:35:00,39.24,39.25,39.23,39.25,3200.0,39.24,39.25,39.23,39.25,3200.0
2011-12-29 11:40:00,39.24,39.24,39.18,39.2,15200.0,39.24,39.24,39.18,39.2,15200.0
2011-12-29 11:45:00,39.21,39.21,39.1,39.1,16800.0,39.21,39.21,39.1,39.1,16800.0
2011-12-29 11:50:00,39.13,39.13,39.09,39.09,1200.0,39.13,39.13,39.09,39.09,1200.0
2011-12-29 11:55:00,39.12,39.14,39.12,39.14,600.0,39.12,39.14,39.12,39.14,600.0
2011-12-29 12:00:00,39.13,39.13,39.13,39.13,400.0,39.13,39.13,39.13,39.13,400.0
2011-12-29 12:05:00,39.15,39.15,39.1,39.1,1000.0,39.15,39.15,39.1,39.1,1000.0
2011-12-29 12:10:00,39.1,39.1,39.03,39.03,2000.0,39.1,39.1,39.03,39.03,2000.0
2011-12-29 12:15:00,39.03,39.03,39.0,39.0,1000.0,39.03,39.03,39.0,39.0,1000.0
2011-12-29 12:20:00,39.0,39.04,39.0,39.04,800.0,39.0,39.04,39.0,39.04,800.0
2011-12-29 12:25:00,39.1,39.1,39.05,39.05,1000.0,39.1,39.1,39.05,39.05,1000.0
2011-12-29 12:30:00,39.04,39.04,39.02,39.02,400.0,39.04,39.04,39.02,39.02,400.0
2011-12-29 12:35:00,39.05,39.1,39.05,39.09,1400.0,39.05,39.1,39.05,39.09,1400.0
2011-12-29 12:40:00,39.13,39.17,39.13,39.17,1600.0,39.13,39.17,39.13,39.17,1600.0
2011-12-29 12:45:00,39.16,39.16,39.13,39.13,800.0,39.16,39.16,39.13,39.13,800.0
2011-12-29 12:50:00,39.18,39.19,39.18,39.19,600.0,39.18,39.19,39.18,39.19,600.0
2011-12-29 12:55:00,39.18,39.22,39.15,39.22,1400.0,39.18,39.22,39.15,39.22,1400.0
2011-12-29 13:00:00,39.19,39.21,39.16,39.16,2000.0,39.19,39.21,39.16,39.16,2000.0
2011-12-29 13:05:00,39.2,39.2,39.15,39.15,400.0,39.2,39.2,39.15,39.15,400.0
2011-12-29 13:10:00,39.19,39.19,39.12,39.12,4000.0,39.19,39.19,39.12,39.12,4000.0
2011-12-29 13:15:00,39.12,39.12,39.05,39.05,1400.0,39.12,39.12,39.05,39.05,1400.0
2011-12-29 13:20:00,39.14,39.14,39.14,39.14,400.0,39.14,39.14,39.14,39.14,400.0
2011-12-29 13:25:00,39.16,39.18,39.16,39.18,800.0,39.16,39.18,39.16,39.18,800.0
2011-12-29 13:30:00,39.13,39.13,39.09,39.1,2000.0,39.13,39.13,39.09,39.1,2000.0
2011-12-29 13:35:00,39.13,39.17,39.13,39.17,1000.0,39.13,39.17,39.13,39.17,1000.0
2011-12-29 13:40:00,39.15,39.21,39.09,39.11,1600.0,39.15,39.21,39.09,39.11,1600.0
2011-12-29 13:45:00,39.09,39.09,39.07,39.07,400.0,39.09,39.09,39.07,39.07,400.0
2011-12-29 13:50:00,39.16,39.18,39.13,39.17,1200.0,39.16,39.18,39.13,39.17,1200.0
2011-12-29 13:55:00,39.2,39.2,39.13,39.17,2200.0,39.2,39.2,39.13,39.17,2200.0
2011-12-29 14:00:00,39.17,39.17,39.08,39.11,2000.0,39.17,39.17,39.08,39.11,2000.0
2011-12-29 14:05:00,39.15,39.15,39.12,39.13,1200.0,39.15,39.15,39.12,39.13,1200.0
2011-12-29 14:10:00,39.1,39.1,39.06,39.1,21400.0,39.1,39.1,39.06,39.1,21400.0
2011-12-29 14:15:00,39.1,39.12,39.1,39.12,1400.0,39.1,39.12,39.1,39.12,1400.0
2011-12-29 14:20:00,39.12,39.15,39.1,39.1,1400.0,39.12,39.15,39.1,39.1,1400.0
2011-12-29 14:25:00,39.1,39.12,39.09,39.09,2800.0,39.1,39.12,39.09,39.09,2800.0
2011-12-29 14:30:00,39.1,39.1,39.07,39.07,3200.0,39.1,39.1,39.07,39.07,3200.0
2011-12-29 14:35:00,39.09,39.1,39.09,39.1,600.0,39.09,39.1,39.09,39.1,600.0
2011-12-29 14:40:00,39.13,39.13,39.1,39.12,1200.0,39.13,39.13,39.1,39.12,1200.0
2011-12-29 14:45:00,39.12,39.13,39.1,39.1,1600.0,39.12,39.13,39.1,39.1,1600.0
2011-12-29 14:50:00,39.1,39.1,39.09,39.09,600.0,39.1,39.1,39.09,39.09,600.0
2011-12-29 14:55:00,39.09,39.1,39.08,39.08,2400.0,39.09,39.1,39.08,39.08,2400.0
2011-12-29 15:00:00,39.09,39.1,39.09,39.1,3000.0,39.09,39.1,39.09,39.1,3000.0
2011-12-29 15:05:00,39.09,39.1,39.06,39.08,2400.0,39.09,39.1,39.06,39.08,2400.0
2011-12-29 15:10:00,39.09,39.13,39.09,39.1,5400.0,39.09,39.13,39.09,39.1,5400.0
2011-12-29 15:15:00,39.1,39.11,39.09,39.09,4400.0,39.1,39.11,39.09,39.09,4400.0
2011-12-29 15:20:00,39.09,39.1,39.05,39.1,3200.0,39.09,39.1,39.05,39.1,3200.0
2011-12-29 15:25:00,39.1,39.1,39.04,39.06,6600.0,39.1,39.1,39.04,39.06,6600.0
2011-12-29 15:30:00,39.07,39.1,39.07,39.07,6800.0,39.07,39.1,39.07,39.07,6800.0
2011-12-29 15:35:00,39.09,39.11,39.07,39.1,3000.0,39.09,39.11,39.07,39.1,3000.0
2011-12-29 15:40:00,39.1,39.11,39.08,39.08,9400.0,39.1,39.11,39.08,39.08,9400.0
2011-12-29 15:45:00,39.1,39.1,39.02,39.04,8400.0,39.1,39.1,39.02,39.04,8400.0
2011-12-29 15:50:00,39.04,39.06,39.0,39.01,10600.0,39.04,39.06,39.0,39.01,10600.0
2011-12-29 15:55:00,39.02,39.09,38.99,38.99,12800.0,39.02,39.09,38.99,38.99,12800.0
2011-12-30 09:30:00,38.99,38.99,38.95,38.99,2000.0,38.99,38.99,38.95,38.99,2000.0
2011-12-30 09:35:00,39.0,39.04,39.0,39.04,1000.0,39.0,39.04,39.0,39.04,1000.0
2011-12-30 09:40:00,39.04,39.06,39.0,39.04,2800.0,39.04,39.06,39.0,39.04,2800.0
2011-12-30 09:45:00,39.04,39.06,39.04,39.06,1000.0,39.04,39.06,39.04,39.06,1000.0
2011-12-30 09:50:00,39.06,39.09,39.05,39.09,2600.0,39.06,39.09,39.05,39.09,2600.0
2011-12-30 09:55:00,39.1,39.14,39.09,39.1,2000.0,39.1,39.14,39.09,39.1,2000.0
2011-12-30 10:00:00,39.1,39.1,39.1,39.1,400.0,39.1,39.1,39.1,39.1,400.0
2011-12-30 10:05:00,39.07,39.12,39.05,39.05,1600.0,39.07,39.12,39.05,39.05,1600.0
2011-12-30 10:10:00,39.05,39.07,39.01,39.07,6800.0,39.05,39.07,39.01,39.07,6800.0
2011-12-30 10:15:00,39.07,39.07,39.02,39.02,1600.0,39.07,39.07,39.02,39.02,1600.0
2011-12-30 10:20:00,39.04,39.06,39.04,39.06,2000.0,39.04,39.06,39.04,39.06,2000.0
2011-12-30 10:25:00,39.01,39.07,39.01,39.07,800.0,39.01,39.07,39.01,39.07,800.0
2011-12-30 10:30:00,39.07,39.08,39.02,39.02,1200.0,39.07,39.08,39.02,39.02,1200.0
2011-12-30 10:35:00,39.07,39.08,39.02,39.08,1000.0,39.07,39.08,39.02,39.08,1000.0
2011-12-30 10:40:00,39.04,39.09,39.04,39.09,800.0,39.04,39.09,39.04,39.09,800.0
2011-12-30 10:45:00,39.04,39.08,39.04,39.04,1000.0,39.04,39.08,39.04,39.04,1000.0
2011-12-30 10:50:00,39.05,39.09,39.05,39.09,4400.0,39.05,39.09,39.05,39.09,4400.0
2011-12-30 10:55:00,39.1,39.12,39.09,39.09,2000.0,39.1,39.12,39.09,39.09,2000.0
2011-12-30 11:00:00,39.09,39.13,39.09,39.13,2000.0,39.09,39.13,39.09,39.13,2000.0
2011-12-30 11:05:00,39.13,39.13,39.13,39.13,200.0,39.13,39.13,39.13,39.13,200.0
2011-12-30 11:10:00,39.13,39.13,39.08,39.08,2200.0,39.13,39.13,39.08,39.08,2200.0
2011-12-30 11:15:00,39.1,39.1,39.08,39.08,800.0,39.1,39.1,39.08,39.08,800.0
2011-12-30 11:20:00,39.08,39.13,39.08,39.1,2200.0,39.08,39.13,39.08,39.1,2200.0
2011-12-30 11:25:00,39.13,39.13,39.11,39.11,3600.0,39.13,39.13,39.11,39.11,3600.0
2011-12-30 11:30:00,39.12,39.15,39.1,39.12,23000.0,39.12,39.15,39.1,39.12,23000.0
2011-12-30 11:35:00,39.13,39.14,39.1,39.1,11400.0,39.13,39.14,39.1,39.1,11400.0
2011-12-30 11:40:00,39.1,39.12,39.1,39.11,2200.0,39.1,39.12,39.1,39.11,2200.0
2011-12-30 11:45:00,39.11,39.11,39.09,39.1,5800.0,39.11,39.11,39.09,39.1,5800.0
2011-12-30 11:50:00,39.08,39.08,39.08,39.08,1000.0,39.08,39.08,39.08,39.08,1000.0
2011-12-30 11:55:00,39.06,39.08,39.06,39.06,3400.0,39.06,39.08,39.06,39.06,3400.0
2011-12-30 12:00:00,39.06,39.08,39.06,39.08,2000.0,39.06,39.08,39.06,39.08,2000.0
2011-12-30 12:05:00,39.08,39.11,39.08,39.11,2000.0,39.08,39.11,39.08,39.11,2000.0
2011-12-30 12:10:00,39.11,39.11,39.11,39.11,1200.0,39.11,39.11,39.11,39.11,1200.0
2011-12-30 12:15:00,39.1,39.1,39.08,39.09,5800.0,39.1,39.1,39.08,39.09,5800.0
2011-12-30 12:20:00,39.08,39.08,39.06,39.07,1800.0,39.08,39.08,39.06,39.07,1800.0
2011-12-30 12:25:00,39.07,39.07,39.02,39.02,1400.0,39.07,39.07,39.02,39.02,1400.0
2011-12-30 12:30:00,39.02,39.02,39.02,39.02,1600.0,39.02,39.02,39.02,39.02,1600.0
2011-12-30 12:35:00,39.04,39.04,39.0,39.0,800.0,39.04,39.04,39.0,39.0,800.0
2011-12-30 12:40:00,39.0,39.02,39.0,39.02,2400.0,39.0,39.02,39.0,39.02,2400.0
2011-12-30 12:45:00,39.02,39.02,38.98,38.98,1600.0,39.02,39.02,38.98,38.98,1600.0
2011-12-30 12:50:00,38.98,38.98,38.97,38.97,600.0,38.98,38.98,38.97,38.97,600.0
2011-12-30 12:55:00,38.97,38.97,38.97,38.97,400.0,38.97,38.97,38.97,38.97,400.0
2011-12-30 13:00:00,38.97,38.98,38.95,38.98,3200.0,38.97,38.98,38.95,38.98,3200.0
2011-12-30 13:05:00,38.95,38.95,38.95,38.95,1800.0,38.95,38.95,38.95,38.95,1800.0
2011-12-30 13:10:00,38.95,38.95,38.92,38.92,3000.0,38.95,38.95,38.92,38.92,3000.0
2011-12-30 13:15:00,38.92,38.95,38.92,38.93,1600.0,38.92,38.95,38.92,38.93,1600.0
2011-12-30 13:20:00,38.95,38.95,38.94,38.94,2400.0,38.95,38.95,38.94,38.94,2400.0
2011-12-30 13:25:00,38.94,38.94,38.93,38.93,600.0,38.94,38.94,38.93,38.93,600.0
2011-12-30 13:30:00,38.93,38.98,38.93,38.98,5000.0,38.93,38.98,38.93,38.98,5000.0
2011-12-30 13:35:00,38.98,38.98,38.98,38.98,200.0,38.98,38.98,38.98,38.98,200.0
2011-12-30 13:40:00,38.98,38.99,38.98,38.99,1800.0,38.98,38.99,38.98,38.99,1800.0
2011-12-30 13:45:00,38.99,39.02,38.99,39.02,2400.0,38.99,39.02,38.99,39.02,2400.0
2011-12-30 13:50:00,39.02,39.02,39.0,39.02,2000.0,39.02,39.02,39.0,39.02,2000.0
2011-12-30 13:55:00,39.01,39.01,39.01,39.01,200.0,39.01,39.01,39.01,39.01,200.0
2011-12-30 14:00:00,38.98,38.98,38.98,38.98,2200.0,38.98,38.98,38.98,38.98,2200.0
2011-12-30 14:05:00,38.98,38.99,38.98,38.99,1400.0,38.98,38.99,38.98,38.99,1400.0
2011-12-30 14:10:00,38.99,38.99,38.98,38.98,800.0,38.99,38.99,38.98,38.98,800.0
2011-12-30 14:15:00,38.98,38.98,38.92,38.92,3400.0,38.98,38.98,38.92,38.92,3400.0
2011-12-30 14:20:00,38.92,38.92,38.84,38.84,1400.0,38.92,38.92,38.84,38.84,1400.0
2011-12-30 14:25:00,38.84,38.92,38.84,38.91,7000.0,38.84,38.92,38.84,38.91,7000.0
2011-12-30 14:30:00,38.92,38.94,38.92,38.93,4000.0,38.92,38.94,38.92,38.93,4000.0
2011-12-30 14:35:00,38.93,38.93,38.88,38.91,5000.0,38.93,38.93,38.88,38.91,5000.0
2011-12-30 14:40:00,38.91,38.91,38.87,38.87,1800.0,38.91,38.91,38.87,38.87,1800.0
2011-12-30 14:45:00,38.84,38.85,38.84,38.85,2800.0,38.84,38.85,38.84,38.85,2800.0
2011-12-30 14:50:00,38.84,38.85,38.79,38.79,3200.0,38.84,38.85,38.79,38.79,3200.0
2011-12-30 14:55:00,38.79,38.79,38.76,38.76,3000.0,38.79,38.79,38.76,38.76,3000.0
2011-12-30 15:00:00,38.77,38.81,38.76,38.81,7000.0,38.77,38.81,38.76,38.81,7000.0
2011-12-30 15:05:00,38.81,38.81,38.74,38.77,10400.0,38.81,38.81,38.74,38.77,10400.0
2011-12-30 15:10:00,38.77,38.77,38.77,38.77,5000.0,38.77,38.77,38.77,38.77,5000.0
2011-12-30 15:15:00,38.77,38.79,38.77,38.78,7600.0,38.77,38.79,38.77,38.78,7600.0
2011-12-30 15:20:00,38.79,38.82,38.77,38.82,6800.0,38.79,38.82,38.77,38.82,6800.0
2011-12-30 15:25:00,38.8,38.82,38.76,38.76,4600.0,38.8,38.82,38.76,38.76,4600.0
2011-12-30 15:30:00,38.77,38.77,38.72,38.74,2600.0,38.77,38.77,38.72,38.74,2600.0
2011-12-30 15:35:00,38.72,38.72,38.68,38.68,6000.0,38.72,38.72,38.68,38.68,6000.0
2011-12-30 15:40:00,38.67,38.68,38.65,38.67,12200.0,38.67,38.68,38.65,38.67,12200.0
2011-12-30 15:45:00,38.67,38.68,38.64,38.66,15200.0,38.67,38.68,38.64,38.66,15200.0
2011-12-30 15:50:00,38.68,38.68,38.61,38.65,13600.0,38.68,38.68,38.61,38.65,13600.0
2011-12-30 15:55:00,38.65,38.65,38.46,38.48,71400.0,38.65,38.65,38.46,38.48,71400.0
2012-01-03 09:30:00,39.07,39.14,38.94,39.07,10800.0,39.07,39.14,38.94,39.07,10800.0
2012-01-03 09:35:00,39.21,39.21,39.02,39.13,14000.0,39.21,39.21,39.02,39.13,14000.0
2012-01-03 09:40:00,39.13,39.2,38.91,38.92,12800.0,39.13,39.2,38.91,38.92,12800.0
2012-01-03 09:45:00,38.96,39.02,38.92,39.0,10200.0,38.96,39.02,38.92,39.0,10200.0
2012-01-03 09:50:00,39.0,39.15,38.92,38.96,7000.0,39.0,39.15,38.92,38.96,7000.0
2012-01-03 09:55:00,39.02,39.17,38.97,39.07,12400.0,39.02,39.17,38.97,39.07,12400.0
2012-01-03 10:00:00,39.07,39.24,39.04,39.24,2600.0,39.07,39.24,39.04,39.24,2600.0
2012-01-03 10:05:00,39.24,39.32,39.23,39.23,3600.0,39.24,39.32,39.23,39.23,3600.0
2012-01-03 10:10:00,39.23,39.27,39.17,39.17,2600.0,39.23,39.27,39.17,39.17,2600.0
2012-01-03 10:15:00,39.2,39.2,39.13,39.2,1600.0,39.2,39.2,39.13,39.2,1600.0
2012-01-03 10:20:00,39.2,39.24,39.13,39.17,13600.0,39.2,39.24,39.13,39.17,13600.0
2012-01-03 10:25:00,39.23,39.27,39.22,39.27,3800.0,39.23,39.27,39.22,39.27,3800.0
2012-01-03 10:30:00,39.27,39.28,39.27,39.27,3000.0,39.27,39.28,39.27,39.27,3000.0
2012-01-03 10:35:00,39.29,39.29,39.27,39.27,3000.0,39.29,39.29,39.27,39.27,3000.0
2012-01-03 10:40:00,39.27,39.27,39.2,39.2,400.0,39.27,39.27,39.2,39.2,400.0
2012-01-03 10:45:00,39.25,39.26,39.2,39.21,50000.0,39.25,39.26,39.2,39.21,50000.0
2012-01-03 10:50:00,39.22,39.24,39.18,39.24,33000.0,39.22,39.24,39.18,39.24,33000.0
2012-01-03 10:55:00,39.22,39.26,39.22,39.26,18600.0,39.22,39.26,39.22,39.26,18600.0
2012-01-03 11:00:00,39.26,39.35,39.24,39.34,5000.0,39.26,39.35,39.24,39.34,5000.0
2012-01-03 11:05:00,39.35,39.36,39.31,39.31,2800.0,39.35,39.36,39.31,39.31,2800.0
2012-01-03 11:10:00,39.29,39.32,39.29,39.31,2000.0,39.29,39.32,39.29,39.31,2000.0
2012-01-03 11:15:00,39.33,39.33,39.32,39.32,800.0,39.33,39.33,39.32,39.32,800.0
2012-01-03 11:20:00,39.31,39.33,39.31,39.32,800.0,39.31,39.33,39.31,39.32,800.0
2012-01-03 11:25:00,39.32,39.32,39.26,39.26,6200.0,39.32,39.32,39.26,39.26,6200.0
2012-01-03 11:30:00,39.27,39.31,39.27,39.3,800.0,39.27,39.31,39.27,39.3,800.0
2012-01-03 11:35:00,39.3,39.32,39.26,39.26,2600.0,39.3,39.32,39.26,39.26,2600.0
2012-01-03 11:40:00,39.22,39.23,39.19,39.22,1800.0,39.22,39.23,39.19,39.22,1800.0
2012-01-03 11:45:00,39.22,39.23,39.21,39.23,4400.0,39.22,39.23,39.21,39.23,4400.0
2012-01-03 11:50:00,39.24,39.27,39.24,39.27,3400.0,39.24,39.27,39.24,39.27,3400.0
2012-01-03 11:55:00,39.24,39.27,39.24,39.24,1400.0,39.24,39.27,39.24,39.24,1400.0
2012-01-03 12:00:00,39.23,39.24,39.21,39.23,7200.0,39.23,39.24,39.21,39.23,7200.0
2012-01-03 12:05:00,39.26,39.26,39.22,39.26,4600.0,39.26,39.26,39.22,39.26,4600.0
2012-01-03 12:10:00,39.26,39.28,39.24,39.24,6200.0,39.26,39.28,39.24,39.24,6200.0
2012-01-03 12:15:00,39.26,39.32,39.26,39.32,2600.0,39.26,39.32,39.26,39.32,2600.0
2012-01-03 12:20:00,39.33,39.33,39.29,39.32,4200.0,39.33,39.33,39.29,39.32,4200.0
2012-01-03 12:25:00,39.32,39.35,39.31,39.34,13000.0,39.32,39.35,39.31,39.34,13000.0
2012-01-03 12:30:00,39.34,39.38,39.32,39.35,11800.0,39.34,39.38,39.32,39.35,11800.0
2012-01-03 12:35:00,39.34,39.36,39.33,39.35,12200.0,39.34,39.36,39.33,39.35,12200.0
2012-01-03 12:40:00,39.34,39.38,39.34,39.38,1600.0,39.34,39.38,39.34,39.38,1600.0
2012-01-03 12:45:00,39.38,39.38,39.34,39.35,10400.0,39.38,39.38,39.34,39.35,10400.0
2012-01-03 12:50:00,39.34,39.37,39.34,39.34,4800.0,39.34,39.37,39.34,39.34,4800.0
2012-01-03 12:55:00,39.37,39.4,39.36,39.4,2400.0,39.37,39.4,39.36,39.4,2400.0
2012-01-03 13:00:00,39.38,39.43,39.35,39.35,4200.0,39.38,39.43,39.35,39.35,4200.0
2012-01-03 13:05:00,39.32,39.35,39.32,39.35,10200.0,39.32,39.35,39.32,39.35,10200.0
2012-01-03 13:10:00,39.35,39.35,39.33,39.35,6400.0,39.35,39.35,39.33,39.35,6400.0
2012-01-03 13:15:00,39.37,39.4,39.37,39.4,1400.0,39.37,39.4,39.37,39.4,1400.0
2012-01-03 13:20:00,39.37,39.39,39.37,39.38,1000.0,39.37,39.39,39.37,39.38,1000.0
2012-01-03 13:25:00,39.33,39.39,39.33,39.35,18000.0,39.33,39.39,39.33,39.35,18000.0
2012-01-03 13:30:00,39.34,39.36,39.34,39.35,5800.0,39.34,39.36,39.34,39.35,5800.0
2012-01-03 13:35:00,39.35,39.38,39.35,39.38,4000.0,39.35,39.38,39.35,39.38,4000.0
2012-01-03 13:40:00,39.38,39.44,39.38,39.44,2400.0,39.38,39.44,39.38,39.44,2400.0
2012-01-03 13:45:00,39.42,39.43,39.4,39.42,1600.0,39.42,39.43,39.4,39.42,1600.0
2012-01-03 13:50:00,39.44,39.47,39.44,39.47,800.0,39.44,39.47,39.44,39.47,800.0
2012-01-03 13:55:00,39.48,39.48,39.48,39.48,800.0,39.48,39.48,39.48,39.48,800.0
2012-01-03 14:00:00,39.47,39.5,39.47,39.5,1400.0,39.47,39.5,39.47,39.5,1400.0
2012-01-03 14:05:00,39.51,39.52,39.42,39.47,8800.0,39.51,39.52,39.42,39.47,8800.0
2012-01-03 14:10:00,39.46,39.48,39.46,39.48,800.0,39.46,39.48,39.46,39.48,800.0
2012-01-03 14:15:00,39.47,39.47,39.41,39.45,1400.0,39.47,39.47,39.41,39.45,1400.0
2012-01-03 14:20:00,39.46,39.48,39.44,39.44,1800.0,39.46,39.48,39.44,39.44,1800.0
2012-01-03 14:25:00,39.44,39.48,39.44,39.46,2800.0,39.44,39.48,39.44,39.46,2800.0
2012-01-03 14:30:00,39.47,39.49,39.46,39.48,2600.0,39.47,39.49,39.46,39.48,2600.0
2012-01-03 14:35:00,39.51,39.51,39.49,39.49,1400.0,39.51,39.51,39.49,39.49,1400.0
2012-01-03 14:40:00,39.45,39.51,39.45,39.51,1600.0,39.45,39.51,39.45,39.51,1600.0
2012-01-03 14:45:00,39.51,39.52,39.49,39.52,800.0,39.51,39.52,39.49,39.52,800.0
2012-01-03 14:50:00,39.52,39.55,39.52,39.55,600.0,39.52,39.55,39.52,39.55,600.0
2012-01-03 14:55:00,39.53,39.57,39.53,39.57,2200.0,39.53,39.57,39.53,39.57,2200.0
2012-01-03 15:00:00,39.57,39.57,39.55,39.55,2600.0,39.57,39.57,39.55,39.55,2600.0
2012-01-03 15:05:00,39.55,39.56,39.55,39.56,2000.0,39.55,39.56,39.55,39.56,2000.0
2012-01-03 15:10:00,39.54,39.57,39.54,39.55,5600.0,39.54,39.57,39.54,39.55,5600.0
2012-01-03 15:15:00,39.54,39.57,39.53,39.56,6000.0,39.54,39.57,39.53,39.56,6000.0
2012-01-03 15:20:00,39.54,39.55,39.49,39.49,7400.0,39.54,39.55,39.49,39.49,7400.0
2012-01-03 15:25:00,39.44,39.48,39.43,39.47,4000.0,39.44,39.48,39.43,39.47,4000.0
2012-01-03 15:30:00,39.47,39.5,39.44,39.5,3600.0,39.47,39.5,39.44,39.5,3600.0
2012-01-03 15:35:00,39.5,39.5,39.45,39.45,4000.0,39.5,39.5,39.45,39.45,4000.0
2012-01-03 15:40:00,39.48,39.55,39.46,39.54,5000.0,39.48,39.55,39.46,39.54,5000.0
2012-01-03 15:45:00,39.54,39.56,39.54,39.55,13600.0,39.54,39.56,39.54,39.55,13600.0
2012-01-03 15:50:00,39.55,39.55,39.52,39.55,39400.0,39.55,39.55,39.52,39.55,39400.0
2012-01-03 15:55:00,39.55,39.57,39.5,39.55,39600.0,39.55,39.57,39.5,39.55,39600.0
2012-01-04 09:30:00,39.36,39.36,39.07,39.25,9600.0,39.36,39.36,39.07,39.25,9600.0
2012-01-04 09:35:00,39.25,39.39,39.2,39.37,12000.0,39.25,39.39,39.2,39.37,12000.0
2012-01-04 09:40:00,39.37,39.46,39.27,39.3,13000.0,39.37,39.46,39.27,39.3,13000.0
2012-01-04 09:45:00,39.36,39.36,39.22,39.26,7800.0,39.36,39.36,39.22,39.26,7800.0
2012-01-04 09:50:00,39.32,39.4,39.27,39.28,8800.0,39.32,39.4,39.27,39.28,8800.0
2012-01-04 09:55:00,39.31,39.35,39.24,39.35,6800.0,39.31,39.35,39.24,39.35,6800.0
2012-01-04 10:00:00,39.35,39.44,39.31,39.36,10400.0,39.35,39.44,39.31,39.36,10400.0
2012-01-04 10:05:00,39.37,39.38,39.25,39.27,7200.0,39.37,39.38,39.25,39.27,7200.0
2012-01-04 10:10:00,39.27,39.27,39.2,39.2,6200.0,39.27,39.27,39.2,39.2,6200.0
2012-01-04 10:15:00,39.2,39.21,39.15,39.21,3600.0,39.2,39.21,39.15,39.21,3600.0
2012-01-04 10:20:00,39.21,39.24,39.2,39.2,3600.0,39.21,39.24,39.2,39.2,3600.0
2012-01-04 10:25:00,39.18,39.22,39.18,39.21,3200.0,39.18,39.22,39.18,39.21,3200.0
2012-01-04 10:30:00,39.1,39.18,39.1,39.18,4200.0,39.1,39.18,39.1,39.18,4200.0
2012-01-04 10:35:00,39.17,39.17,39.13,39.17,6000.0,39.17,39.17,39.13,39.17,6000.0
2012-01-04 10:40:00,39.15,39.24,39.13,39.21,24000.0,39.15,39.24,39.13,39.21,24000.0
2012-01-04 10:45:00,39.21,39.31,39.17,39.31,33600.0,39.21,39.31,39.17,39.31,33600.0
2012-01-04 10:50:00,39.33,39.4,39.31,39.35,4400.0,39.33,39.4,39.31,39.35,4400.0
2012-01-04 10:55:00,39.36,39.37,39.33,39.33,1800.0,39.36,39.37,39.33,39.33,1800.0
2012-01-04 11:00:00,39.35,39.35,39.31,39.33,4200.0,39.35,39.35,39.31,39.33,4200.0
2012-01-04 11:05:00,39.33,39.37,39.32,39.36,5200.0,39.33,39.37,39.32,39.36,5200.0
2012-01-04 11:10:00,39.36,39.45,39.36,39.45,5200.0,39.36,39.45,39.36,39.45,5200.0
2012-01-04 11:15:00,39.45,39.49,39.44,39.46,5800.0,39.45,39.49,39.44,39.46,5800.0
2012-01-04 11:20:00,39.46,39.49,39.46,39.49,2800.0,39.46,39.49,39.46,39.49,2800.0
2012-01-04 11:25:00,39.48,39.48,39.44,39.45,3200.0,39.48,39.48,39.44,39.45,3200.0
2012-01-04 11:30:00,39.45,39.49,39.45,39.49,2200.0,39.45,39.49,39.45,39.49,2200.0
2012-01-04 11:35:00,39.53,39.53,39.51,39.51,600.0,39.53,39.53,39.51,39.51,600.0
2012-01-04 11:40:00,39.49,39.56,39.49,39.56,4400.0,39.49,39.56,39.49,39.56,4400.0
2012-01-04 11:45:00,39.55,39.55,39.52,39.52,1200.0,39.55,39.55,39.52,39.52,1200.0
2012-01-04 11:50:00,39.51,39.51,39.49,39.49,3600.0,39.51,39.51,39.49,39.49,3600.0
2012-01-04 11:55:00,39.49,39.49,39.47,39.49,2200.0,39.49,39.49,39.47,39.49,2200.0
2012-01-04 12:00:00,39.48,39.52,39.48,39.52,4000.0,39.48,39.52,39.48,39.52,4000.0
2012-01-04 12:05:00,39.53,39.66,39.52,39.62,5800.0,39.53,39.66,39.52,39.62,5800.0
2012-01-04 12:10:00,39.6,39.6,39.55,39.6,4800.0,39.6,39.6,39.55,39.6,4800.0
2012-01-04 12:15:00,39.58,39.6,39.56,39.59,1200.0,39.58,39.6,39.56,39.59,1200.0
2012-01-04 12:20:00,39.58,39.58,39.54,39.54,2800.0,39.58,39.58,39.54,39.54,2800.0
2012-01-04 12:25:00,39.54,39.57,39.54,39.55,2800.0,39.54,39.57,39.54,39.55,2800.0
2012-01-04 12:30:00,39.56,39.56,39.52,39.52,2200.0,39.56,39.56,39.52,39.52,2200.0
2012-01-04 12:35:00,39.53,39.56,39.5,39.54,7400.0,39.53,39.56,39.5,39.54,7400.0
2012-01-04 12:40:00,39.51,39.56,39.5,39.56,1400.0,39.51,39.56,39.5,39.56,1400.0
2012-01-04 12:45:00,39.58,39.59,39.55,39.59,1400.0,39.58,39.59,39.55,39.59,1400.0
2012-01-04 12:50:00,39.59,39.63,39.58,39.62,7000.0,39.59,39.63,39.58,39.62,7000.0
2012-01-04 12:55:00,39.62,39.63,39.6,39.63,1000.0,39.62,39.63,39.6,39.63,1000.0
2012-01-04 13:00:00,39.62,39.62,39.55,39.56,2000.0,39.62,39.62,39.55,39.56,2000.0
2012-01-04 13:05:00,39.56,39.57,39.54,39.57,3200.0,39.56,39.57,39.54,39.57,3200.0
2012-01-04 13:10:00,39.59,39.59,39.58,39.58,400.0,39.59,39.59,39.58,39.58,400.0
2012-01-04 13:15:00,39.58,39.58,39.5,39.55,6600.0,39.58,39.58,39.5,39.55,6600.0
2012-01-04 13:20:00,39.54,39.54,39.52,39.54,2200.0,39.54,39.54,39.52,39.54,2200.0
2012-01-04 13:25:00,39.5,39.52,39.49,39.52,4000.0,39.5,39.52,39.49,39.52,4000.0
2012-01-04 13:30:00,39.54,39.54,39.52,39.52,2400.0,39.54,39.54,39.52,39.52,2400.0
2012-01-04 13:35:00,39.48,39.5,39.47,39.5,3600.0,39.48,39.5,39.47,39.5,3600.0
2012-01-04 13:40:00,39.52,39.54,39.5,39.52,6800.0,39.52,39.54,39.5,39.52,6800.0
2012-01-04 13:45:00,39.54,39.56,39.54,39.55,1600.0,39.54,39.56,39.54,39.55,1600.0
2012-01-04 13:50:00,39.55,39.57,39.52,39.52,1800.0,39.55,39.57,39.52,39.52,1800.0
2012-01-04 13:55:00,39.51,39.54,39.5,39.54,15600.0,39.51,39.54,39.5,39.54,15600.0
2012-01-04 14:00:00,39.53,39.55,39.53,39.55,3600.0,39.53,39.55,39.53,39.55,3600.0
2012-01-04 14:05:00,39.56,39.56,39.5,39.51,11000.0,39.56,39.56,39.5,39.51,11000.0
2012-01-04 14:10:00,39.52,39.52,39.47,39.48,4400.0,39.52,39.52,39.47,39.48,4400.0
2012-01-04 14:15:00,39.46,39.51,39.46,39.5,7600.0,39.46,39.51,39.46,39.5,7600.0
2012-01-04 14:20:00,39.51,39.54,39.5,39.5,11200.0,39.51,39.54,39.5,39.5,11200.0
2012-01-04 14:25:00,39.5,39.52,39.49,39.52,7000.0,39.5,39.52,39.49,39.52,7000.0
2012-01-04 14:30:00,39.5,39.55,39.5,39.52,4400.0,39.5,39.55,39.5,39.52,4400.0
2012-01-04 14:35:00,39.53,39.58,39.53,39.56,3200.0,39.53,39.58,39.53,39.56,3200.0
2012-01-04 14:40:00,39.56,39.6,39.56,39.6,4000.0,39.56,39.6,39.56,39.6,4000.0
2012-01-04 14:45:00,39.57,39.6,39.55,39.58,3200.0,39.57,39.6,39.55,39.58,3200.0
2012-01-04 14:50:00,39.56,39.6,39.56,39.56,14400.0,39.56,39.6,39.56,39.56,14400.0
2012-01-04 14:55:00,39.55,39.58,39.55,39.58,6000.0,39.55,39.58,39.55,39.58,6000.0
2012-01-04 15:00:00,39.55,39.57,39.52,39.54,9600.0,39.55,39.57,39.52,39.54,9600.0
2012-01-04 15:05:00,39.54,39.57,39.54,39.56,5200.0,39.54,39.57,39.54,39.56,5200.0
2012-01-04 15:10:00,39.55,39.58,39.55,39.56,11600.0,39.55,39.58,39.55,39.56,11600.0
2012-01-04 15:15:00,39.55,39.56,39.51,39.51,3200.0,39.55,39.56,39.51,39.51,3200.0
2012-01-04 15:20:00,39.5,39.52,39.48,39.48,8800.0,39.5,39.52,39.48,39.48,8800.0
2012-01-04 15:25:00,39.48,39.52,39.45,39.51,10200.0,39.48,39.52,39.45,39.51,10200.0
2012-01-04 15:30:00,39.51,39.51,39.48,39.49,99600.0,39.51,39.51,39.48,39.49,99600.0
2012-01-04 15:35:00,39.49,39.51,39.49,39.51,17800.0,39.49,39.51,39.49,39.51,17800.0
2012-01-04 15:40:00,39.51,39.51,39.49,39.51,13200.0,39.51,39.51,39.49,39.51,13200.0
2012-01-04 15:45:00,39.51,39.51,39.47,39.47,11400.0,39.51,39.51,39.47,39.47,11400.0
2012-01-04 15:50:00,39.45,39.51,39.45,39.48,11400.0,39.45,39.51,39.45,39.48,11400.0
2012-01-04 15:55:00,39.49,39.49,39.46,39.49,27400.0,39.49,39.49,39.46,39.49,27400.0
2012-01-05 09:30:00,39.34,39.43,39.17,39.3,21600.0,39.34,39.43,39.17,39.3,21600.0
2012-01-05 09:35:00,39.3,39.52,39.3,39.52,32000.0,39.3,39.52,39.3,39.52,32000.0
2012-01-05 09:40:00,39.49,39.5,39.39,39.42,6600.0,39.49,39.5,39.39,39.42,6600.0
2012-01-05 09:45:00,39.4,39.43,39.35,39.41,13600.0,39.4,39.43,39.35,39.41,13600.0
2012-01-05 09:50:00,39.41,39.44,39.4,39.41,5800.0,39.41,39.44,39.4,39.41,5800.0
2012-01-05 09:55:00,39.42,39.42,39.33,39.33,9600.0,39.42,39.42,39.33,39.33,9600.0
2012-01-05 10:00:00,39.29,39.38,39.26,39.33,4000.0,39.29,39.38,39.26,39.33,4000.0
2012-01-05 10:05:00,39.33,39.33,39.24,39.3,1600.0,39.33,39.33,39.24,39.3,1600.0
2012-01-05 10:10:00,39.31,39.48,39.31,39.48,4400.0,39.31,39.48,39.31,39.48,4400.0
2012-01-05 10:15:00,39.49,39.55,39.49,39.52,1200.0,39.49,39.55,39.49,39.52,1200.0
2012-01-05 10:20:00,39.5,39.54,39.48,39.51,6800.0,39.5,39.54,39.48,39.51,6800.0
2012-01-05 10:25:00,39.55,39.56,39.52,39.52,5600.0,39.55,39.56,39.52,39.52,5600.0
2012-01-05 10:30:00,39.54,39.56,39.44,39.44,2600.0,39.54,39.56,39.44,39.44,2600.0
2012-01-05 10:35:00,39.45,39.47,39.44,39.44,3200.0,39.45,39.47,39.44,39.44,3200.0
2012-01-05 10:40:00,39.44,39.45,39.44,39.45,2000.0,39.44,39.45,39.44,39.45,2000.0
2012-01-05 10:45:00,39.39,39.44,39.39,39.43,3200.0,39.39,39.44,39.39,39.43,3200.0
2012-01-05 10:50:00,39.43,39.43,39.4,39.42,2000.0,39.43,39.43,39.4,39.42,2000.0
2012-01-05 10:55:00,39.42,39.48,39.42,39.48,2400.0,39.42,39.48,39.42,39.48,2400.0
2012-01-05 11:00:00,39.51,39.52,39.5,39.51,1800.0,39.51,39.52,39.5,39.51,1800.0
2012-01-05 11:05:00,39.51,39.52,39.48,39.5,3000.0,39.51,39.52,39.48,39.5,3000.0
2012-01-05 11:10:00,39.52,39.52,39.49,39.52,1600.0,39.52,39.52,39.49,39.52,1600.0
2012-01-05 11:15:00,39.5,39.52,39.49,39.52,2800.0,39.5,39.52,39.49,39.52,2800.0
2012-01-05 11:20:00,39.51,39.62,39.51,39.62,12200.0,39.51,39.62,39.51,39.62,12200.0
2012-01-05 11:25:00,39.6,39.62,39.58,39.62,2800.0,39.6,39.62,39.58,39.62,2800.0
2012-01-05 11:30:00,39.6,39.61,39.58,39.59,2400.0,39.6,39.61,39.58,39.59,2400.0
2012-01-05 11:35:00,39.59,39.59,39.58,39.59,2000.0,39.59,39.59,39.58,39.59,2000.0
2012-01-05 11:40:00,39.59,39.59,39.57,39.57,1200.0,39.59,39.59,39.57,39.57,1200.0
2012-01-05 11:45:00,39.56,39.57,39.52,39.57,3000.0,39.56,39.57,39.52,39.57,3000.0
2012-01-05 11:50:00,39.59,39.59,39.54,39.54,2800.0,39.59,39.59,39.54,39.54,2800.0
2012-01-05 11:55:00,39.52,39.54,39.51,39.52,1800.0,39.52,39.54,39.51,39.52,1800.0
2012-01-05 12:00:00,39.52,39.55,39.52,39.55,6400.0,39.52,39.55,39.52,39.55,6400.0
2012-01-05 12:05:00,39.55,39.59,39.55,39.58,3800.0,39.55,39.59,39.55,39.58,3800.0
2012-01-05 12:10:00,39.58,39.63,39.58,39.59,1400.0,39.58,39.63,39.58,39.59,1400.0
2012-01-05 12:15:00,39.59,39.59,39.59,39.59,400.0,39.59,39.59,39.59,39.59,400.0
2012-01-05 12:20:00,39.58,39.59,39.58,39.58,4800.0,39.58,39.59,39.58,39.58,4800.0
2012-01-05 12:25:00,39.59,39.63,39.58,39.63,1600.0,39.59,39.63,39.58,39.63,1600.0
2012-01-05 12:30:00,39.63,39.63,39.6,39.6,600.0,39.63,39.63,39.6,39.6,600.0
2012-01-05 12:35:00,39.6,39.6,39.58,39.59,2200.0,39.6,39.6,39.58,39.59,2200.0
2012-01-05 12:40:00,39.6,39.63,39.6,39.62,2200.0,39.6,39.63,39.6,39.62,2200.0
2012-01-05 12:45:00,39.62,39.7,39.6,39.7,11800.0,39.62,39.7,39.6,39.7,11800.0
2012-01-05 12:50:00,39.7,39.7,39.65,39.7,2400.0,39.7,39.7,39.65,39.7,2400.0
2012-01-05 12:55:00,39.69,39.74,39.69,39.72,1200.0,39.69,39.74,39.69,39.72,1200.0
2012-01-05 13:00:00,39.75,39.77,39.72,39.73,8000.0,39.75,39.77,39.72,39.73,8000.0
2012-01-05 13:05:00,39.75,39.75,39.73,39.74,2600.0,39.75,39.75,39.73,39.74,2600.0
2012-01-05 13:10:00,39.72,39.76,39.72,39.74,1200.0,39.72,39.76,39.72,39.74,1200.0
2012-01-05 13:15:00,39.77,39.77,39.75,39.77,8800.0,39.77,39.77,39.75,39.77,8800.0
2012-01-05 13:20:00,39.77,39.79,39.76,39.76,1200.0,39.77,39.79,39.76,39.76,1200.0
2012-01-05 13:25:00,39.76,39.82,39.76,39.82,11400.0,39.76,39.82,39.76,39.82,11400.0
2012-01-05 13:30:00,39.85,39.86,39.84,39.86,3600.0,39.85,39.86,39.84,39.86,3600.0
2012-01-05 13:35:00,39.84,39.84,39.81,39.83,2800.0,39.84,39.84,39.81,39.83,2800.0
2012-01-05 13:40:00,39.83,39.89,39.8,39.83,21600.0,39.83,39.89,39.8,39.83,21600.0
2012-01-05 13:45:00,39.84,39.85,39.76,39.76,8400.0,39.84,39.85,39.76,39.76,8400.0
2012-01-05 13:50:00,39.79,39.79,39.77,39.78,1600.0,39.79,39.79,39.77,39.78,1600.0
2012-01-05 13:55:00,39.77,39.79,39.73,39.79,4200.0,39.77,39.79,39.73,39.79,4200.0
2012-01-05 14:00:00,39.8,39.83,39.8,39.83,1200.0,39.8,39.83,39.8,39.83,1200.0
2012-01-05 14:05:00,39.83,39.84,39.79,39.79,6200.0,39.83,39.84,39.79,39.79,6200.0
2012-01-05 14:10:00,39.8,39.81,39.79,39.8,5000.0,39.8,39.81,39.79,39.8,5000.0
2012-01-05 14:15:00,39.79,39.79,39.76,39.77,6400.0,39.79,39.79,39.76,39.77,6400.0
2012-01-05 14:20:00,39.77,39.79,39.77,39.79,4200.0,39.77,39.79,39.77,39.79,4200.0
2012-01-05 14:25:00,39.77,39.79,39.76,39.77,2400.0,39.77,39.79,39.76,39.77,2400.0
2012-01-05 14:30:00,39.77,39.77,39.72,39.72,1200.0,39.77,39.77,39.72,39.72,1200.0
2012-01-05 14:35:00,39.69,39.74,39.69,39.74,11000.0,39.69,39.74,39.69,39.74,11000.0
2012-01-05 14:40:00,39.74,39.74,39.68,39.68,2000.0,39.74,39.74,39.68,39.68,2000.0
2012-01-05 14:45:00,39.69,39.77,39.68,39.72,36600.0,39.69,39.77,39.68,39.72,36600.0
2012-01-05 14:50:00,39.71,39.71,39.67,39.71,7400.0,39.71,39.71,39.67,39.71,7400.0
2012-01-05 14:55:00,39.69,39.71,39.68,39.68,2800.0,39.69,39.71,39.68,39.68,2800.0
2012-01-05 15:00:00,39.67,39.72,39.67,39.71,6200.0,39.67,39.72,39.67,39.71,6200.0
2012-01-05 15:05:00,39.72,39.72,39.67,39.69,5800.0,39.72,39.72,39.67,39.69,5800.0
2012-01-05 15:10:00,39.69,39.69,39.63,39.64,8000.0,39.69,39.69,39.63,39.64,8000.0
2012-01-05 15:15:00,39.64,39.69,39.63,39.67,6600.0,39.64,39.69,39.63,39.67,6600.0
2012-01-05 15:20:00,39.66,39.66,39.63,39.65,8800.0,39.66,39.66,39.63,39.65,8800.0
2012-01-05 15:25:00,39.65,39.65,39.58,39.59,7800.0,39.65,39.65,39.58,39.59,7800.0
2012-01-05 15:30:00,39.59,39.61,39.57,39.59,20800.0,39.59,39.61,39.57,39.59,20800.0
2012-01-05 15:35:00,39.6,39.63,39.59,39.59,6200.0,39.6,39.63,39.59,39.59,6200.0
2012-01-05 15:40:00,39.61,39.65,39.6,39.65,11400.0,39.61,39.65,39.6,39.65,11400.0
2012-01-05 15:45:00,39.63,39.67,39.63,39.66,13200.0,39.63,39.67,39.63,39.66,13200.0
2012-01-05 15:50:00,39.66,39.66,39.63,39.63,9600.0,39.66,39.66,39.63,39.63,9600.0
2012-01-05 15:55:00,39.66,39.71,39.65,39.69,35000.0,39.66,39.71,39.65,39.69,35000.0
2012-01-06 09:30:00,39.66,39.66,39.52,39.53,4400.0,39.66,39.66,39.52,39.53,4400.0
2012-01-06 09:35:00,39.61,39.67,39.61,39.67,800.0,39.61,39.67,39.61,39.67,800.0
2012-01-06 09:40:00,39.67,39.69,39.67,39.69,5600.0,39.67,39.69,39.67,39.69,5600.0
2012-01-06 09:45:00,39.71,39.73,39.63,39.63,5200.0,39.71,39.73,39.63,39.63,5200.0
2012-01-06 09:50:00,39.52,39.57,39.48,39.48,1800.0,39.52,39.57,39.48,39.48,1800.0
2012-01-06 09:55:00,39.52,39.55,39.52,39.55,1000.0,39.52,39.55,39.52,39.55,1000.0
2012-01-06 10:00:00,39.49,39.49,39.44,39.44,1000.0,39.49,39.49,39.44,39.44,1000.0
2012-01-06 10:05:00,39.44,39.49,39.44,39.49,2000.0,39.44,39.49,39.44,39.49,2000.0
2012-01-06 10:10:00,39.52,39.52,39.51,39.51,1200.0,39.52,39.52,39.51,39.51,1200.0
2012-01-06 10:15:00,39.58,39.58,39.54,39.54,1800.0,39.58,39.58,39.54,39.54,1800.0
2012-01-06 10:20:00,39.54,39.54,39.49,39.51,1400.0,39.54,39.54,39.49,39.51,1400.0
2012-01-06 10:25:00,39.52,39.52,39.42,39.42,2200.0,39.52,39.52,39.42,39.42,2200.0
2012-01-06 10:30:00,39.43,39.45,39.38,39.42,3000.0,39.43,39.45,39.38,39.42,3000.0
2012-01-06 10:35:00,39.42,39.44,39.42,39.44,1000.0,39.42,39.44,39.42,39.44,1000.0
2012-01-06 10:40:00,39.45,39.47,39.45,39.47,1800.0,39.45,39.47,39.45,39.47,1800.0
2012-01-06 10:45:00,39.47,39.47,39.47,39.47,0.0,39.47,39.47,39.47,39.47,0.0
2012-01-06 10:50:00,39.49,39.53,39.49,39.52,3000.0,39.49,39.53,39.49,39.52,3000.0
2012-01-06 10:55:00,39.5,39.52,39.43,39.45,11000.0,39.5,39.52,39.43,39.45,11000.0
2012-01-06 11:00:00,39.45,39.47,39.43,39.43,2200.0,39.45,39.47,39.43,39.43,2200.0
2012-01-06 11:05:00,39.48,39.55,39.48,39.51,7000.0,39.48,39.55,39.48,39.51,7000.0
2012-01-06 11:10:00,39.51,39.55,39.51,39.52,2800.0,39.51,39.55,39.51,39.52,2800.0
2012-01-06 11:15:00,39.55,39.55,39.54,39.54,800.0,39.55,39.55,39.54,39.54,800.0
2012-01-06 11:20:00,39.55,39.55,39.52,39.52,1600.0,39.55,39.55,39.52,39.52,1600.0
2012-01-06 11:25:00,39.52,39.54,39.52,39.54,1200.0,39.52,39.54,39.52,39.54,1200.0
2012-01-06 11:30:00,39.57,39.62,39.57,39.62,1000.0,39.57,39.62,39.57,39.62,1000.0
2012-01-06 11:35:00,39.63,39.75,39.63,39.75,4200.0,39.63,39.75,39.63,39.75,4200.0
2012-01-06 11:40:00,39.77,39.79,39.76,39.79,1600.0,39.77,39.79,39.76,39.79,1600.0
2012-01-06 11:45:00,39.79,39.79,39.79,39.79,0.0,39.79,39.79,39.79,39.79,0.0
2012-01-06 11:50:00,39.83,39.85,39.81,39.85,2200.0,39.83,39.85,39.81,39.85,2200.0
2012-01-06 11:55:00,39.86,39.86,39.86,39.86,1000.0,39.86,39.86,39.86,39.86,1000.0
2012-01-06 12:00:00,39.84,39.84,39.84,39.84,600.0,39.84,39.84,39.84,39.84,600.0
2012-01-06 12:05:00,39.81,39.81,39.74,39.77,3400.0,39.81,39.81,39.74,39.77,3400.0
2012-01-06 12:10:00,39.77,39.81,39.77,39.81,1800.0,39.77,39.81,39.77,39.81,1800.0
2012-01-06 12:15:00,39.82,39.82,39.82,39.82,400.0,39.82,39.82,39.82,39.82,400.0
2012-01-06 12:20:00,39.82,39.91,39.82,39.84,5000.0,39.82,39.91,39.82,39.84,5000.0
2012-01-06 12:25:00,39.84,39.84,39.84,39.84,200.0,39.84,39.84,39.84,39.84,200.0
2012-01-06 12:30:00,39.84,39.86,39.84,39.86,2400.0,39.84,39.86,39.84,39.86,2400.0
2012-01-06 12:35:00,39.86,39.9,39.86,39.9,600.0,39.86,39.9,39.86,39.9,600.0
2012-01-06 12:40:00,39.82,39.82,39.82,39.82,400.0,39.82,39.82,39.82,39.82,400.0
2012-01-06 12:45:00,39.8,39.8,39.78,39.78,1600.0,39.8,39.8,39.78,39.78,1600.0
2012-01-06 12:50:00,39.77,39.77,39.75,39.75,1600.0,39.77,39.77,39.75,39.75,1600.0
2012-01-06 12:55:00,39.77,39.84,39.77,39.83,4600.0,39.77,39.84,39.77,39.83,4600.0
2012-01-06 13:00:00,39.83,39.83,39.83,39.83,1000.0,39.83,39.83,39.83,39.83,1000.0
2012-01-06 13:05:00,39.81,39.83,39.81,39.81,1200.0,39.81,39.83,39.81,39.81,1200.0
2012-01-06 13:10:00,39.8,39.83,39.79,39.8,2200.0,39.8,39.83,39.79,39.8,2200.0
2012-01-06 13:15:00,39.75,39.75,39.75,39.75,200.0,39.75,39.75,39.75,39.75,200.0
2012-01-06 13:20:00,39.77,39.79,39.77,39.79,2800.0,39.77,39.79,39.77,39.79,2800.0
2012-01-06 13:25:00,39.82,39.83,39.82,39.83,2800.0,39.82,39.83,39.82,39.83,2800.0
2012-01-06 13:30:00,39.82,39.83,39.8,39.8,1400.0,39.82,39.83,39.8,39.8,1400.0
2012-01-06 13:35:00,39.82,39.88,39.82,39.84,800.0,39.82,39.88,39.82,39.84,800.0
2012-01-06 13:40:00,39.84,39.86,39.84,39.86,1000.0,39.84,39.86,39.84,39.86,1000.0
2012-01-06 13:45:00,39.85,39.88,39.85,39.86,1800.0,39.85,39.88,39.85,39.86,1800.0
2012-01-06 13:50:00,39.85,39.87,39.85,39.87,4600.0,39.85,39.87,39.85,39.87,4600.0
2012-01-06 13:55:00,39.87,39.9,39.81,39.81,7600.0,39.87,39.9,39.81,39.81,7600.0
2012-01-06 14:00:00,39.81,39.85,39.81,39.85,600.0,39.81,39.85,39.81,39.85,600.0
2012-01-06 14:05:00,39.84,39.85,39.82,39.85,5400.0,39.84,39.85,39.82,39.85,5400.0
2012-01-06 14:10:00,39.85,39.85,39.8,39.85,6400.0,39.85,39.85,39.8,39.85,6400.0
2012-01-06 14:15:00,39.85,39.85,39.82,39.84,4000.0,39.85,39.85,39.82,39.84,4000.0
2012-01-06 14:20:00,39.84,39.84,39.83,39.84,2200.0,39.84,39.84,39.83,39.84,2200.0
2012-01-06 14:25:00,39.84,39.84,39.81,39.81,2000.0,39.84,39.84,39.81,39.81,2000.0
2012-01-06 14:30:00,39.82,39.83,39.82,39.83,3200.0,39.82,39.83,39.82,39.83,3200.0
2012-01-06 14:35:00,39.82,39.85,39.81,39.81,16000.0,39.82,39.85,39.81,39.81,16000.0
2012-01-06 14:40:00,39.81,39.83,39.78,39.78,17400.0,39.81,39.83,39.78,39.78,17400.0
2012-01-06 14:45:00,39.79,39.79,39.69,39.71,18800.0,39.79,39.79,39.69,39.71,18800.0
2012-01-06 14:50:00,39.71,39.72,39.69,39.71,8600.0,39.71,39.72,39.69,39.71,8600.0
2012-01-06 14:55:00,39.71,39.74,39.65,39.66,19800.0,39.71,39.74,39.65,39.66,19800.0
2012-01-06 15:00:00,39.68,39.71,39.68,39.71,2800.0,39.68,39.71,39.68,39.71,2800.0
2012-01-06 15:05:00,39.74,39.76,39.74,39.76,2800.0,39.74,39.76,39.74,39.76,2800.0
2012-01-06 15:10:00,39.76,39.77,39.73,39.74,3200.0,39.76,39.77,39.73,39.74,3200.0
2012-01-06 15:15:00,39.74,39.75,39.67,39.73,9400.0,39.74,39.75,39.67,39.73,9400.0
2012-01-06 15:20:00,39.74,39.75,39.73,39.75,2200.0,39.74,39.75,39.73,39.75,2200.0
2012-01-06 15:25:00,39.75,39.75,39.7,39.7,3000.0,39.75,39.75,39.7,39.7,3000.0
2012-01-06 15:30:00,39.7,39.72,39.7,39.71,3800.0,39.7,39.72,39.7,39.71,3800.0
2012-01-06 15:35:00,39.71,39.72,39.7,39.71,8800.0,39.71,39.72,39.7,39.71,8800.0
2012-01-06 15:40:00,39.71,39.73,39.7,39.7,7200.0,39.71,39.73,39.7,39.7,7200.0
2012-01-06 15:45:00,39.7,39.76,39.7,39.72,14000.0,39.7,39.76,39.7,39.72,14000.0
2012-01-06 15:50:00,39.71,39.72,39.69,39.72,13800.0,39.71,39.72,39.69,39.72,13800.0
2012-01-06 15:55:00,39.71,39.72,39.62,39.62,23200.0,39.71,39.72,39.62,39.62,23200.0
2012-01-09 09:30:00,39.72,39.85,39.51,39.85,5800.0,39.72,39.85,39.51,39.85,5800.0
2012-01-09 09:35:00,39.84,39.94,39.77,39.94,3800.0,39.84,39.94,39.77,39.94,3800.0
2012-01-09 09:40:00,39.94,39.94,39.88,39.88,6200.0,39.94,39.94,39.88,39.88,6200.0
2012-01-09 09:45:00,39.87,39.87,39.82,39.83,3400.0,39.87,39.87,39.82,39.83,3400.0
2012-01-09 09:50:00,39.82,39.9,39.76,39.9,4000.0,39.82,39.9,39.76,39.9,4000.0
2012-01-09 09:55:00,39.9,39.95,39.81,39.81,3600.0,39.9,39.95,39.81,39.81,3600.0
2012-01-09 10:00:00,39.81,39.81,39.69,39.73,5400.0,39.81,39.81,39.69,39.73,5400.0
2012-01-09 10:05:00,39.76,39.76,39.71,39.76,2600.0,39.76,39.76,39.71,39.76,2600.0
2012-01-09 10:10:00,39.76,39.85,39.76,39.85,8600.0,39.76,39.85,39.76,39.85,8600.0
2012-01-09 10:15:00,39.85,39.88,39.84,39.88,8000.0,39.85,39.88,39.84,39.88,8000.0
2012-01-09 10:20:00,39.88,39.95,39.86,39.92,9600.0,39.88,39.95,39.86,39.92,9600.0
2012-01-09 10:25:00,39.89,39.95,39.88,39.95,4400.0,39.89,39.95,39.88,39.95,4400.0
2012-01-09 10:30:00,39.92,39.96,39.92,39.96,3800.0,39.92,39.96,39.92,39.96,3800.0
2012-01-09 10:35:00,39.96,39.96,39.84,39.88,4800.0,39.96,39.96,39.84,39.88,4800.0
2012-01-09 10:40:00,39.87,39.9,39.84,39.84,7600.0,39.87,39.9,39.84,39.84,7600.0
2012-01-09 10:45:00,39.82,39.84,39.7,39.7,12000.0,39.82,39.84,39.7,39.7,12000.0
2012-01-09 10:50:00,39.77,39.8,39.76,39.8,3200.0,39.77,39.8,39.76,39.8,3200.0
2012-01-09 10:55:00,39.8,39.85,39.77,39.85,2400.0,39.8,39.85,39.77,39.85,2400.0
2012-01-09 11:00:00,39.84,39.84,39.83,39.84,3800.0,39.84,39.84,39.83,39.84,3800.0
2012-01-09 11:05:00,39.85,39.85,39.77,39.8,4000.0,39.85,39.85,39.77,39.8,4000.0
2012-01-09 11:10:00,39.78,39.8,39.69,39.69,4200.0,39.78,39.8,39.69,39.69,4200.0
2012-01-09 11:15:00,39.73,39.74,39.68,39.71,4400.0,39.73,39.74,39.68,39.71,4400.0
2012-01-09 11:20:00,39.68,39.72,39.68,39.7,6600.0,39.68,39.72,39.68,39.7,6600.0
2012-01-09 11:25:00,39.7,39.75,39.69,39.74,4800.0,39.7,39.75,39.69,39.74,4800.0
2012-01-09 11:30:00,39.74,39.77,39.74,39.75,3800.0,39.74,39.77,39.74,39.75,3800.0
2012-01-09 11:35:00,39.75,39.82,39.74,39.82,4400.0,39.75,39.82,39.74,39.82,4400.0
2012-01-09 11:40:00,39.83,39.88,39.81,39.85,7200.0,39.83,39.88,39.81,39.85,7200.0
2012-01-09 11:45:00,39.85,39.91,39.83,39.83,7600.0,39.85,39.91,39.83,39.83,7600.0
2012-01-09 11:50:00,39.85,39.9,39.82,39.9,3200.0,39.85,39.9,39.82,39.9,3200.0
2012-01-09 11:55:00,39.9,39.93,39.79,39.79,12400.0,39.9,39.93,39.79,39.79,12400.0
2012-01-09 12:00:00,39.81,39.82,39.77,39.78,11400.0,39.81,39.82,39.77,39.78,11400.0
2012-01-09 12:05:00,39.78,39.8,39.77,39.8,4000.0,39.78,39.8,39.77,39.8,4000.0
2012-01-09 12:10:00,39.79,39.84,39.79,39.84,4600.0,39.79,39.84,39.79,39.84,4600.0
2012-01-09 12:15:00,39.85,39.88,39.85,39.85,3200.0,39.85,39.88,39.85,39.85,3200.0
2012-01-09 12:20:00,39.86,39.88,39.82,39.83,21400.0,39.86,39.88,39.82,39.83,21400.0
2012-01-09 12:25:00,39.83,39.85,39.77,39.83,23200.0,39.83,39.85,39.77,39.83,23200.0
2012-01-09 12:30:00,39.85,39.89,39.81,39.89,3600.0,39.85,39.89,39.81,39.89,3600.0
2012-01-09 12:35:00,39.89,39.92,39.82,39.85,12400.0,39.89,39.92,39.82,39.85,12400.0
2012-01-09 12:40:00,39.85,39.85,39.8,39.83,3800.0,39.85,39.85,39.8,39.83,3800.0
2012-01-09 12:45:00,39.83,39.91,39.82,39.91,4000.0,39.83,39.91,39.82,39.91,4000.0
2012-01-09 12:50:00,39.91,39.99,39.91,39.99,2400.0,39.91,39.99,39.91,39.99,2400.0
2012-01-09 12:55:00,40.0,40.0,39.99,39.99,4200.0,40.0,40.0,39.99,39.99,4200.0
2012-01-09 13:00:00,39.99,39.99,39.95,39.95,2800.0,39.99,39.99,39.95,39.95,2800.0
2012-01-09 13:05:00,39.92,39.92,39.92,39.92,200.0,39.92,39.92,39.92,39.92,200.0
2012-01-09 13:10:00,39.95,39.97,39.92,39.97,9200.0,39.95,39.97,39.92,39.97,9200.0
2012-01-09 13:15:00,39.94,39.97,39.92,39.92,3800.0,39.94,39.97,39.92,39.92,3800.0
2012-01-09 13:20:00,39.92,39.93,39.91,39.93,1800.0,39.92,39.93,39.91,39.93,1800.0
2012-01-09 13:25:00,39.95,39.95,39.93,39.95,1800.0,39.95,39.95,39.93,39.95,1800.0
2012-01-09 13:30:00,39.94,39.95,39.9,39.95,1200.0,39.94,39.95,39.9,39.95,1200.0
2012-01-09 13:35:00,39.91,39.94,39.91,39.91,800.0,39.91,39.94,39.91,39.91,800.0
2012-01-09 13:40:00,39.93,39.93,39.9,39.9,600.0,39.93,39.93,39.9,39.9,600.0
2012-01-09 13:45:00,39.89,39.93,39.87,39.93,1600.0,39.89,39.93,39.87,39.93,1600.0
2012-01-09 13:50:00,39.93,39.94,39.93,39.93,1000.0,39.93,39.94,39.93,39.93,1000.0
2012-01-09 13:55:00,39.93,39.93,39.93,39.93,800.0,39.93,39.93,39.93,39.93,800.0
2012-01-09 14:00:00,39.89,39.92,39.85,39.88,5400.0,39.89,39.92,39.85,39.88,5400.0
2012-01-09 14:05:00,39.91,39.91,39.91,39.91,800.0,39.91,39.91,39.91,39.91,800.0
2012-01-09 14:10:00,39.92,39.96,39.9,39.96,2400.0,39.92,39.96,39.9,39.96,2400.0
2012-01-09 14:15:00,39.94,39.94,39.88,39.88,1400.0,39.94,39.94,39.88,39.88,1400.0
2012-01-09 14:20:00,39.92,39.98,39.92,39.98,3800.0,39.92,39.98,39.92,39.98,3800.0
2012-01-09 14:25:00,39.99,40.0,39.98,39.98,2000.0,39.99,40.0,39.98,39.98,2000.0
2012-01-09 14:30:00,39.98,40.0,39.97,39.97,2400.0,39.98,40.0,39.97,39.97,2400.0
2012-01-09 14:35:00,39.98,40.03,39.97,40.02,6200.0,39.98,40.03,39.97,40.02,6200.0
2012-01-09 14:40:00,40.04,40.06,40.03,40.05,5000.0,40.04,40.06,40.03,40.05,5000.0
2012-01-09 14:45:00,40.05,40.06,40.05,40.05,3600.0,40.05,40.06,40.05,40.05,3600.0
2012-01-09 14:50:00,40.06,40.07,40.05,40.06,5600.0,40.06,40.07,40.05,40.06,5600.0
2012-01-09 14:55:00,40.05,40.09,40.04,40.09,4600.0,40.05,40.09,40.04,40.09,4600.0
2012-01-09 15:00:00,40.08,40.13,40.06,40.11,4600.0,40.08,40.13,40.06,40.11,4600.0
2012-01-09 15:05:00,40.11,40.15,40.1,40.15,6800.0,40.11,40.15,40.1,40.15,6800.0
2012-01-09 15:10:00,40.13,40.15,40.09,40.14,5000.0,40.13,40.15,40.09,40.14,5000.0
2012-01-09 15:15:00,40.13,40.15,40.13,40.15,2000.0,40.13,40.15,40.13,40.15,2000.0
2012-01-09 15:20:00,40.15,40.16,40.13,40.15,9400.0,40.15,40.16,40.13,40.15,9400.0
2012-01-09 15:25:00,40.15,40.15,40.13,40.15,11000.0,40.15,40.15,40.13,40.15,11000.0
2012-01-09 15:30:00,40.12,40.12,40.07,40.07,2600.0,40.12,40.12,40.07,40.07,2600.0
2012-01-09 15:35:00,40.07,40.07,40.04,40.05,6000.0,40.07,40.07,40.04,40.05,6000.0
2012-01-09 15:40:00,40.06,40.08,40.03,40.04,6400.0,40.06,40.08,40.03,40.04,6400.0
2012-01-09 15:45:00,40.02,40.06,39.93,39.94,16000.0,40.02,40.06,39.93,39.94,16000.0
2012-01-09 15:50:00,39.95,39.98,39.93,39.98,8800.0,39.95,39.98,39.93,39.98,8800.0
2012-01-09 15:55:00,39.98,40.02,39.92,39.93,16400.0,39.98,40.02,39.92,39.93,16400.0
2012-01-10 09:30:00,40.21,40.27,40.21,40.27,3000.0,40.21,40.27,40.21,40.27,3000.0
2012-01-10 09:35:00,40.27,40.27,40.21,40.21,600.0,40.27,40.27,40.21,40.21,600.0
2012-01-10 09:40:00,40.27,40.29,40.27,40.28,3400.0,40.27,40.29,40.27,40.28,3400.0
2012-01-10 09:45:00,40.32,40.34,40.31,40.34,1200.0,40.32,40.34,40.31,40.34,1200.0
2012-01-10 09:50:00,40.33,40.33,40.25,40.25,1400.0,40.33,40.33,40.25,40.25,1400.0
2012-01-10 09:55:00,40.25,40.29,40.25,40.29,2000.0,40.25,40.29,40.25,40.29,2000.0
2012-01-10 10:00:00,40.32,40.35,40.27,40.35,2800.0,40.32,40.35,40.27,40.35,2800.0
2012-01-10 10:05:00,40.35,40.35,40.35,40.35,0.0,40.35,40.35,40.35,40.35,0.0
2012-01-10 10:10:00,40.34,40.34,40.34,40.34,400.0,40.34,40.34,40.34,40.34,400.0
2012-01-10 10:15:00,40.31,40.31,40.31,40.31,200.0,40.31,40.31,40.31,40.31,200.0
2012-01-10 10:20:00,40.31,40.31,40.31,40.31,0.0,40.31,40.31,40.31,40.31,0.0
2012-01-10 10:25:00,40.21,40.21,40.21,40.21,1600.0,40.21,40.21,40.21,40.21,1600.0
2012-01-10 10:30:00,40.2,40.27,40.2,40.27,2200.0,40.2,40.27,40.2,40.27,2200.0
2012-01-10 10:35:00,40.27,40.29,40.26,40.26,1600.0,40.27,40.29,40.26,40.26,1600.0
2012-01-10 10:40:00,40.23,40.25,40.23,40.25,800.0,40.23,40.25,40.23,40.25,800.0
2012-01-10 10:45:00,40.23,40.23,40.23,40.23,200.0,40.23,40.23,40.23,40.23,200.0
2012-01-10 10:50:00,40.22,40.22,40.14,40.14,800.0,40.22,40.22,40.14,40.14,800.0
2012-01-10 10:55:00,40.14,40.18,40.14,40.17,2400.0,40.14,40.18,40.14,40.17,2400.0
2012-01-10 11:00:00,40.17,40.17,40.17,40.17,0.0,40.17,40.17,40.17,40.17,0.0
2012-01-10 11:05:00,40.2,40.24,40.19,40.24,2200.0,40.2,40.24,40.19,40.24,2200.0
2012-01-10 11:10:00,40.24,40.26,40.24,40.26,400.0,40.24,40.26,40.24,40.26,400.0
2012-01-10 11:15:00,40.23,40.23,40.14,40.14,3400.0,40.23,40.23,40.14,40.14,3400.0
2012-01-10 11:20:00,40.18,40.18,40.18,40.18,400.0,40.18,40.18,40.18,40.18,400.0
2012-01-10 11:25:00,40.18,40.18,40.15,40.17,1000.0,40.18,40.18,40.15,40.17,1000.0
2012-01-10 11:30:00,40.17,40.18,40.15,40.18,6400.0,40.17,40.18,40.15,40.18,6400.0
2012-01-10 11:35:00,40.08,40.08,40.08,40.08,200.0,40.08,40.08,40.08,40.08,200.0
2012-01-10 11:40:00,40.08,40.08,40.08,40.08,0.0,40.08,40.08,40.08,40.08,0.0
2012-01-10 11:45:00,40.1,40.12,40.1,40.12,1000.0,40.1,40.12,40.1,40.12,1000.0
2012-01-10 11:50:00,40.12,40.12,40.1,40.1,600.0,40.12,40.12,40.1,40.1,600.0
2012-01-10 11:55:00,40.1,40.1,40.08,40.08,1400.0,40.1,40.1,40.08,40.08,1400.0
2012-01-10 12:00:00,40.08,40.08,40.08,40.08,200.0,40.08,40.08,40.08,40.08,200.0
2012-01-10 12:05:00,40.1,40.1,40.1,40.1,600.0,40.1,40.1,40.1,40.1,600.0
2012-01-10 12:10:00,40.09,40.09,40.09,40.09,200.0,40.09,40.09,40.09,40.09,200.0
2012-01-10 12:15:00,40.05,40.1,40.05,40.1,4000.0,40.05,40.1,40.05,40.1,4000.0
2012-01-10 12:20:00,40.07,40.07,40.05,40.07,1000.0,40.07,40.07,40.05,40.07,1000.0
2012-01-10 12:25:00,40.02,40.02,39.96,39.99,1400.0,40.02,40.02,39.96,39.99,1400.0
2012-01-10 12:30:00,39.99,39.99,39.99,39.99,0.0,39.99,39.99,39.99,39.99,0.0
2012-01-10 12:35:00,39.96,39.96,39.95,39.96,2200.0,39.96,39.96,39.95,39.96,2200.0
2012-01-10 12:40:00,39.96,39.96,39.95,39.95,1800.0,39.96,39.96,39.95,39.95,1800.0
2012-01-10 12:45:00,39.98,39.99,39.97,39.97,1800.0,39.98,39.99,39.97,39.97,1800.0
2012-01-10 12:50:00,39.97,39.98,39.96,39.98,3200.0,39.97,39.98,39.96,39.98,3200.0
2012-01-10 12:55:00,40.0,40.01,40.0,40.0,1000.0,40.0,40.01,40.0,40.0,1000.0
2012-01-10 13:00:00,40.0,40.0,39.96,39.96,600.0,40.0,40.0,39.96,39.96,600.0
2012-01-10 13:05:00,39.98,39.98,39.98,39.98,1200.0,39.98,39.98,39.98,39.98,1200.0
2012-01-10 13:10:00,39.99,40.01,39.99,39.99,1600.0,39.99,40.01,39.99,39.99,1600.0
2012-01-10 13:15:00,39.99,39.99,39.97,39.97,2000.0,39.99,39.99,39.97,39.97,2000.0
2012-01-10 13:20:00,39.97,39.97,39.97,39.97,600.0,39.97,39.97,39.97,39.97,600.0
2012-01-10 13:25:00,39.97,40.0,39.97,40.0,1200.0,39.97,40.0,39.97,40.0,1200.0
2012-01-10 13:30:00,40.02,40.06,40.02,40.06,800.0,40.02,40.06,40.02,40.06,800.0
2012-01-10 13:35:00,40.07,40.07,40.07,40.07,400.0,40.07,40.07,40.07,40.07,400.0
2012-01-10 13:40:00,40.04,40.07,40.04,40.07,1400.0,40.04,40.07,40.04,40.07,1400.0
2012-01-10 13:45:00,40.04,40.04,40.01,40.01,600.0,40.04,40.04,40.01,40.01,600.0
2012-01-10 13:50:00,40.03,40.04,39.99,39.99,1800.0,40.03,40.04,39.99,39.99,1800.0
2012-01-10 13:55:00,39.99,40.02,39.99,40.0,4000.0,39.99,40.02,39.99,40.0,4000.0
2012-01-10 14:00:00,40.0,40.0,39.96,39.97,3600.0,40.0,40.0,39.96,39.97,3600.0
2012-01-10 14:05:00,39.99,40.01,39.98,39.98,3800.0,39.99,40.01,39.98,39.98,3800.0
2012-01-10 14:10:00,39.99,39.99,39.99,39.99,400.0,39.99,39.99,39.99,39.99,400.0
2012-01-10 14:15:00,39.99,39.99,39.99,39.99,400.0,39.99,39.99,39.99,39.99,400.0
2012-01-10 14:20:00,39.99,40.02,39.99,40.01,1000.0,39.99,40.02,39.99,40.01,1000.0
2012-01-10 14:25:00,39.99,40.01,39.99,40.01,800.0,39.99,40.01,39.99,40.01,800.0
2012-01-10 14:30:00,40.01,40.01,39.99,40.0,5000.0,40.01,40.01,39.99,40.0,5000.0
2012-01-10 14:35:00,39.99,40.02,39.99,40.01,3800.0,39.99,40.02,39.99,40.01,3800.0
2012-01-10 14:40:00,40.02,40.02,39.99,39.99,1200.0,40.02,40.02,39.99,39.99,1200.0
2012-01-10 14:45:00,40.02,40.04,40.02,40.04,3000.0,40.02,40.04,40.02,40.04,3000.0
2012-01-10 14:50:00,40.05,40.05,40.01,40.01,2400.0,40.05,40.05,40.01,40.01,2400.0
2012-01-10 14:55:00,39.99,40.01,39.99,39.99,1400.0,39.99,40.01,39.99,39.99,1400.0
2012-01-10 15:00:00,39.99,40.03,39.99,40.02,2200.0,39.99,40.03,39.99,40.02,2200.0
2012-01-10 15:05:00,40.03,40.04,40.02,40.04,2000.0,40.03,40.04,40.02,40.04,2000.0
2012-01-10 15:10:00,40.02,40.03,40.02,40.02,3600.0,40.02,40.03,40.02,40.02,3600.0
2012-01-10 15:15:00,40.02,40.04,40.02,40.04,400.0,40.02,40.04,40.02,40.04,400.0
2012-01-10 15:20:00,40.03,40.04,40.0,40.01,4200.0,40.03,40.04,40.0,40.01,4200.0
2012-01-10 15:25:00,40.01,40.02,39.99,40.02,2600.0,40.01,40.02,39.99,40.02,2600.0
2012-01-10 15:30:00,40.02,40.05,40.02,40.05,1200.0,40.02,40.05,40.02,40.05,1200.0
2012-01-10 15:35:00,40.02,40.02,40.0,40.02,4200.0,40.02,40.02,40.0,40.02,4200.0
2012-01-10 15:40:00,40.02,40.05,40.02,40.02,4000.0,40.02,40.05,40.02,40.02,4000.0
2012-01-10 15:45:00,40.04,40.06,40.03,40.03,4600.0,40.04,40.06,40.03,40.03,4600.0
2012-01-10 15:50:00,40.04,40.08,40.04,40.08,2200.0,40.04,40.08,40.04,40.08,2200.0
2012-01-10 15:55:00,40.07,40.12,40.06,40.12,11000.0,40.07,40.12,40.06,40.12,11000.0
2012-01-11 09:30:00,40.14,40.14,39.95,39.98,11800.0,40.14,40.14,39.95,39.98,11800.0
2012-01-11 09:35:00,39.99,40.1,39.99,40.1,2200.0,39.99,40.1,39.99,40.1,2200.0
2012-01-11 09:40:00,40.17,40.26,40.17,40.26,1200.0,40.17,40.26,40.17,40.26,1200.0
2012-01-11 09:45:00,40.31,40.49,40.31,40.48,9600.0,40.31,40.49,40.31,40.48,9600.0
2012-01-11 09:50:00,40.48,40.48,40.4,40.4,800.0,40.48,40.48,40.4,40.4,800.0
2012-01-11 09:55:00,40.32,40.32,40.27,40.27,800.0,40.32,40.32,40.27,40.27,800.0
2012-01-11 10:00:00,40.31,40.35,40.3,40.34,3200.0,40.31,40.35,40.3,40.34,3200.0
2012-01-11 10:05:00,40.34,40.34,40.29,40.32,2000.0,40.34,40.34,40.29,40.32,2000.0
2012-01-11 10:10:00,40.34,40.4,40.34,40.4,2000.0,40.34,40.4,40.34,40.4,2000.0
2012-01-11 10:15:00,40.39,40.42,40.37,40.41,2000.0,40.39,40.42,40.37,40.41,2000.0
2012-01-11 10:20:00,40.37,40.42,40.37,40.42,1000.0,40.37,40.42,40.37,40.42,1000.0
2012-01-11 10:25:00,40.38,40.44,40.38,40.43,800.0,40.38,40.44,40.38,40.43,800.0
2012-01-11 10:30:00,40.44,40.48,40.44,40.48,2200.0,40.44,40.48,40.44,40.48,2200.0
2012-01-11 10:35:00,40.49,40.54,40.49,40.51,1200.0,40.49,40.54,40.49,40.51,1200.0
2012-01-11 10:40:00,40.51,40.51,40.51,40.51,200.0,40.51,40.51,40.51,40.51,200.0
2012-01-11 10:45:00,40.51,40.53,40.51,40.52,1000.0,40.51,40.53,40.51,40.52,1000.0
2012-01-11 10:50:00,40.49,40.51,40.49,40.49,800.0,40.49,40.51,40.49,40.49,800.0
2012-01-11 10:55:00,40.46,40.47,40.46,40.46,1000.0,40.46,40.47,40.46,40.46,1000.0
2012-01-11 11:00:00,40.48,40.5,40.42,40.5,1800.0,40.48,40.5,40.42,40.5,1800.0
2012-01-11 11:05:00,40.5,40.55,40.43,40.43,5200.0,40.5,40.55,40.43,40.43,5200.0
2012-01-11 11:10:00,40.43,40.43,40.43,40.43,0.0,40.43,40.43,40.43,40.43,0.0
2012-01-11 11:15:00,40.43,40.43,40.43,40.43,200.0,40.43,40.43,40.43,40.43,200.0
2012-01-11 11:20:00,40.44,40.44,40.44,40.44,200.0,40.44,40.44,40.44,40.44,200.0
2012-01-11 11:25:00,40.46,40.54,40.46,40.54,4800.0,40.46,40.54,40.46,40.54,4800.0
2012-01-11 11:30:00,40.52,40.52,40.49,40.49,2000.0,40.52,40.52,40.49,40.49,2000.0
2012-01-11 11:35:00,40.5,40.5,40.48,40.48,400.0,40.5,40.5,40.48,40.48,400.0
2012-01-11 11:40:00,40.52,40.54,40.49,40.49,800.0,40.52,40.54,40.49,40.49,800.0
2012-01-11 11:45:00,40.49,40.54,40.49,40.54,2400.0,40.49,40.54,40.49,40.54,2400.0
2012-01-11 11:50:00,40.54,40.54,40.54,40.54,200.0,40.54,40.54,40.54,40.54,200.0
2012-01-11 11:55:00,40.49,40.49,40.44,40.46,2000.0,40.49,40.49,40.44,40.46,2000.0
2012-01-11 12:00:00,40.45,40.45,40.41,40.41,2000.0,40.45,40.45,40.41,40.41,2000.0
2012-01-11 12:05:00,40.41,40.44,40.41,40.41,1400.0,40.41,40.44,40.41,40.41,1400.0
2012-01-11 12:10:00,40.45,40.51,40.44,40.51,4600.0,40.45,40.51,40.44,40.51,4600.0
2012-01-11 12:15:00,40.52,40.55,40.49,40.55,2400.0,40.52,40.55,40.49,40.55,2400.0
2012-01-11 12:20:00,40.55,40.55,40.5,40.54,5000.0,40.55,40.55,40.5,40.54,5000.0
2012-01-11 12:25:00,40.53,40.54,40.5,40.52,1800.0,40.53,40.54,40.5,40.52,1800.0
2012-01-11 12:30:00,40.51,40.51,40.47,40.5,6400.0,40.51,40.51,40.47,40.5,6400.0
2012-01-11 12:35:00,40.52,40.54,40.49,40.5,4000.0,40.52,40.54,40.49,40.5,4000.0
2012-01-11 12:40:00,40.5,40.5,40.49,40.49,600.0,40.5,40.5,40.49,40.49,600.0
2012-01-11 12:45:00,40.5,40.5,40.5,40.5,800.0,40.5,40.5,40.5,40.5,800.0
2012-01-11 12:50:00,40.5,40.5,40.45,40.45,1400.0,40.5,40.5,40.45,40.45,1400.0
2012-01-11 12:55:00,40.45,40.46,40.44,40.45,2200.0,40.45,40.46,40.44,40.45,2200.0
2012-01-11 13:00:00,40.47,40.48,40.45,40.47,1200.0,40.47,40.48,40.45,40.47,1200.0
2012-01-11 13:05:00,40.47,40.47,40.47,40.47,0.0,40.47,40.47,40.47,40.47,0.0
2012-01-11 13:10:00,40.49,40.49,40.49,40.49,400.0,40.49,40.49,40.49,40.49,400.0
2012-01-11 13:15:00,40.49,40.49,40.48,40.48,1000.0,40.49,40.49,40.48,40.48,1000.0
2012-01-11 13:20:00,40.48,40.48,40.48,40.48,200.0,40.48,40.48,40.48,40.48,200.0
2012-01-11 13:25:00,40.48,40.48,40.46,40.46,600.0,40.48,40.48,40.46,40.46,600.0
2012-01-11 13:30:00,40.49,40.5,40.49,40.49,1800.0,40.49,40.5,40.49,40.49,1800.0
2012-01-11 13:35:00,40.5,40.54,40.49,40.54,2200.0,40.5,40.54,40.49,40.54,2200.0
2012-01-11 13:40:00,40.5,40.5,40.49,40.5,2800.0,40.5,40.5,40.49,40.5,2800.0
2012-01-11 13:45:00,40.5,40.52,40.49,40.51,6200.0,40.5,40.52,40.49,40.51,6200.0
2012-01-11 13:50:00,40.51,40.51,40.48,40.48,600.0,40.51,40.51,40.48,40.48,600.0
2012-01-11 13:55:00,40.47,40.48,40.45,40.48,2600.0,40.47,40.48,40.45,40.48,2600.0
2012-01-11 14:00:00,40.48,40.48,40.45,40.45,1000.0,40.48,40.48,40.45,40.45,1000.0
2012-01-11 14:05:00,40.46,40.49,40.46,40.49,2000.0,40.46,40.49,40.46,40.49,2000.0
2012-01-11 14:10:00,40.49,40.5,40.48,40.5,2200.0,40.49,40.5,40.48,40.5,2200.0
2012-01-11 14:15:00,40.49,40.49,40.49,40.49,1200.0,40.49,40.49,40.49,40.49,1200.0
2012-01-11 14:20:00,40.49,40.49,40.46,40.47,1800.0,40.49,40.49,40.46,40.47,1800.0
2012-01-11 14:25:00,40.46,40.46,40.45,40.46,800.0,40.46,40.46,40.45,40.46,800.0
2012-01-11 14:30:00,40.46,40.46,40.45,40.45,1200.0,40.46,40.46,40.45,40.45,1200.0
2012-01-11 14:35:00,40.47,40.47,40.46,40.46,800.0,40.47,40.47,40.46,40.46,800.0
2012-01-11 14:40:00,40.46,40.48,40.45,40.48,2400.0,40.46,40.48,40.45,40.48,2400.0
2012-01-11 14:45:00,40.48,40.48,40.44,40.44,2800.0,40.48,40.48,40.44,40.44,2800.0
2012-01-11 14:50:00,40.44,40.47,40.44,40.46,1400.0,40.44,40.47,40.44,40.46,1400.0
2012-01-11 14:55:00,40.46,40.46,40.45,40.45,1200.0,40.46,40.46,40.45,40.45,1200.0
2012-01-11 15:00:00,40.46,40.48,40.46,40.46,5200.0,40.46,40.48,40.46,40.46,5200.0
2012-01-11 15:05:00,40.47,40.47,40.45,40.45,4400.0,40.47,40.47,40.45,40.45,4400.0
2012-01-11 15:10:00,40.45,40.46,40.45,40.46,4200.0,40.45,40.46,40.45,40.46,4200.0
2012-01-11 15:15:00,40.46,40.5,40.44,40.5,5200.0,40.46,40.5,40.44,40.5,5200.0
2012-01-11 15:20:00,40.49,40.54,40.49,40.54,3000.0,40.49,40.54,40.49,40.54,3000.0
2012-01-11 15:25:00,40.54,40.6,40.54,40.58,11000.0,40.54,40.6,40.54,40.58,11000.0
2012-01-11 15:30:00,40.56,40.56,40.54,40.54,4400.0,40.56,40.56,40.54,40.54,4400.0
2012-01-11 15:35:00,40.55,40.58,40.55,40.56,6000.0,40.55,40.58,40.55,40.56,6000.0
2012-01-11 15:40:00,40.55,40.6,40.55,40.57,14000.0,40.55,40.6,40.55,40.57,14000.0
2012-01-11 15:45:00,40.56,40.57,40.52,40.53,6800.0,40.56,40.57,40.52,40.53,6800.0
2012-01-11 15:50:00,40.54,40.54,40.52,40.53,4800.0,40.54,40.54,40.52,40.53,4800.0
2012-01-11 15:55:00,40.51,40.53,40.49,40.51,16000.0,40.51,40.53,40.49,40.51,16000.0
2012-01-12 09:30:00,40.58,40.67,40.52,40.6,8200.0,40.58,40.67,40.52,40.6,8200.0
2012-01-12 09:35:00,40.57,40.58,40.44,40.44,4000.0,40.57,40.58,40.44,40.44,4000.0
2012-01-12 09:40:00,40.47,40.48,40.45,40.45,1400.0,40.47,40.48,40.45,40.45,1400.0
2012-01-12 09:45:00,40.42,40.45,40.42,40.42,9600.0,40.42,40.45,40.42,40.42,9600.0
2012-01-12 09:50:00,40.37,40.41,40.37,40.4,800.0,40.37,40.41,40.37,40.4,800.0
2012-01-12 09:55:00,40.36,40.51,40.36,40.46,17600.0,40.36,40.51,40.36,40.46,17600.0
2012-01-12 10:00:00,40.42,40.48,40.37,40.4,8000.0,40.42,40.48,40.37,40.4,8000.0
2012-01-12 10:05:00,40.3,40.35,40.29,40.33,8200.0,40.3,40.35,40.29,40.33,8200.0
2012-01-12 10:10:00,40.27,40.29,40.26,40.28,1800.0,40.27,40.29,40.26,40.28,1800.0
2012-01-12 10:15:00,40.21,40.26,40.21,40.25,1000.0,40.21,40.26,40.21,40.25,1000.0
2012-01-12 10:20:00,40.25,40.3,40.25,40.3,2800.0,40.25,40.3,40.25,40.3,2800.0
2012-01-12 10:25:00,40.26,40.3,40.26,40.27,2000.0,40.26,40.3,40.26,40.27,2000.0
2012-01-12 10:30:00,40.27,40.35,40.27,40.35,3400.0,40.27,40.35,40.27,40.35,3400.0
2012-01-12 10:35:00,40.37,40.37,40.29,40.29,2200.0,40.37,40.37,40.29,40.29,2200.0
2012-01-12 10:40:00,40.24,40.24,40.17,40.17,2200.0,40.24,40.24,40.17,40.17,2200.0
2012-01-12 10:45:00,40.17,40.22,40.17,40.2,2600.0,40.17,40.22,40.17,40.2,2600.0
2012-01-12 10:50:00,40.17,40.35,40.17,40.3,5200.0,40.17,40.35,40.17,40.3,5200.0
2012-01-12 10:55:00,40.33,40.34,40.29,40.33,2400.0,40.33,40.34,40.29,40.33,2400.0
2012-01-12 11:00:00,40.33,40.33,40.29,40.33,1800.0,40.33,40.33,40.29,40.33,1800.0
2012-01-12 11:05:00,40.33,40.37,40.32,40.36,1800.0,40.33,40.37,40.32,40.36,1800.0
2012-01-12 11:10:00,40.37,40.4,40.35,40.35,1000.0,40.37,40.4,40.35,40.35,1000.0
2012-01-12 11:15:00,40.4,40.44,40.4,40.44,1200.0,40.4,40.44,40.4,40.44,1200.0
2012-01-12 11:20:00,40.44,40.45,40.41,40.41,20600.0,40.44,40.45,40.41,40.41,20600.0
2012-01-12 11:25:00,40.47,40.51,40.45,40.49,5200.0,40.47,40.51,40.45,40.49,5200.0
2012-01-12 11:30:00,40.5,40.52,40.49,40.5,4400.0,40.5,40.52,40.49,40.5,4400.0
2012-01-12 11:35:00,40.49,40.52,40.49,40.52,1000.0,40.49,40.52,40.49,40.52,1000.0
2012-01-12 11:40:00,40.5,40.5,40.5,40.5,200.0,40.5,40.5,40.5,40.5,200.0
2012-01-12 11:45:00,40.51,40.55,40.51,40.51,1400.0,40.51,40.55,40.51,40.51,1400.0
2012-01-12 11:50:00,40.51,40.51,40.51,40.51,200.0,40.51,40.51,40.51,40.51,200.0
2012-01-12 11:55:00,40.51,40.53,40.51,40.51,1200.0,40.51,40.53,40.51,40.51,1200.0
2012-01-12 12:00:00,40.55,40.55,40.55,40.55,1400.0,40.55,40.55,40.55,40.55,1400.0
2012-01-12 12:05:00,40.55,40.55,40.52,40.52,4200.0,40.55,40.55,40.52,40.52,4200.0
2012-01-12 12:10:00,40.55,40.55,40.49,40.52,8400.0,40.55,40.55,40.49,40.52,8400.0
2012-01-12 12:15:00,40.52,40.52,40.49,40.49,1200.0,40.52,40.52,40.49,40.49,1200.0
2012-01-12 12:20:00,40.52,40.53,40.51,40.51,5400.0,40.52,40.53,40.51,40.51,5400.0
2012-01-12 12:25:00,40.51,40.51,40.51,40.51,600.0,40.51,40.51,40.51,40.51,600.0
2012-01-12 12:30:00,40.51,40.51,40.51,40.51,200.0,40.51,40.51,40.51,40.51,200.0
2012-01-12 12:35:00,40.51,40.51,40.48,40.48,400.0,40.51,40.51,40.48,40.48,400.0
2012-01-12 12:40:00,40.44,40.46,40.4,40.46,4600.0,40.44,40.46,40.4,40.46,4600.0
2012-01-12 12:45:00,40.44,40.44,40.41,40.41,800.0,40.44,40.44,40.41,40.41,800.0
2012-01-12 12:50:00,40.41,40.48,40.41,40.43,1600.0,40.41,40.48,40.41,40.43,1600.0
2012-01-12 12:55:00,40.47,40.47,40.47,40.47,600.0,40.47,40.47,40.47,40.47,600.0
2012-01-12 13:00:00,40.49,40.5,40.46,40.46,2000.0,40.49,40.5,40.46,40.46,2000.0
2012-01-12 13:05:00,40.46,40.46,40.46,40.46,0.0,40.46,40.46,40.46,40.46,0.0
2012-01-12 13:10:00,40.46,40.46,40.45,40.45,600.0,40.46,40.46,40.45,40.45,600.0
2012-01-12 13:15:00,40.45,40.48,40.45,40.48,600.0,40.45,40.48,40.45,40.48,600.0
2012-01-12 13:20:00,40.45,40.49,40.45,40.48,2800.0,40.45,40.49,40.45,40.48,2800.0
2012-01-12 13:25:00,40.47,40.49,40.46,40.46,2400.0,40.47,40.49,40.46,40.46,2400.0
2012-01-12 13:30:00,40.49,40.49,40.49,40.49,800.0,40.49,40.49,40.49,40.49,800.0
2012-01-12 13:35:00,40.49,40.53,40.44,40.44,1600.0,40.49,40.53,40.44,40.44,1600.0
2012-01-12 13:40:00,40.44,40.44,40.44,40.44,0.0,40.44,40.44,40.44,40.44,0.0
2012-01-12 13:45:00,40.46,40.47,40.46,40.47,1200.0,40.46,40.47,40.46,40.47,1200.0
2012-01-12 13:50:00,40.47,40.47,40.46,40.46,1000.0,40.47,40.47,40.46,40.46,1000.0
2012-01-12 13:55:00,40.46,40.54,40.46,40.54,1200.0,40.46,40.54,40.46,40.54,1200.0
2012-01-12 14:00:00,40.52,40.55,40.51,40.55,3400.0,40.52,40.55,40.51,40.55,3400.0
2012-01-12 14:05:00,40.52,40.55,40.52,40.52,2000.0,40.52,40.55,40.52,40.52,2000.0
2012-01-12 14:10:00,40.51,40.51,40.44,40.44,19000.0,40.51,40.51,40.44,40.44,19000.0
2012-01-12 14:15:00,40.43,40.44,40.4,40.41,4000.0,40.43,40.44,40.4,40.41,4000.0
2012-01-12 14:20:00,40.41,40.41,40.39,40.41,2400.0,40.41,40.41,40.39,40.41,2400.0
2012-01-12 14:25:00,40.41,40.41,40.36,40.36,4600.0,40.41,40.41,40.36,40.36,4600.0
2012-01-12 14:30:00,40.39,40.43,40.39,40.4,4200.0,40.39,40.43,40.39,40.4,4200.0
2012-01-12 14:35:00,40.4,40.43,40.4,40.4,5200.0,40.4,40.43,40.4,40.4,5200.0
2012-01-12 14:40:00,40.4,40.43,40.4,40.4,3600.0,40.4,40.43,40.4,40.4,3600.0
2012-01-12 14:45:00,40.4,40.43,40.4,40.42,3000.0,40.4,40.43,40.4,40.42,3000.0
2012-01-12 14:50:00,40.4,40.44,40.4,40.4,4400.0,40.4,40.44,40.4,40.4,4400.0
2012-01-12 14:55:00,40.4,40.47,40.4,40.46,5200.0,40.4,40.47,40.4,40.46,5200.0
2012-01-12 15:00:00,40.48,40.48,40.45,40.47,2600.0,40.48,40.48,40.45,40.47,2600.0
2012-01-12 15:05:00,40.47,40.49,40.47,40.48,3400.0,40.47,40.49,40.47,40.48,3400.0
2012-01-12 15:10:00,40.49,40.5,40.47,40.47,3800.0,40.49,40.5,40.47,40.47,3800.0
2012-01-12 15:15:00,40.48,40.57,40.48,40.55,4000.0,40.48,40.57,40.48,40.55,4000.0
2012-01-12 15:20:00,40.57,40.64,40.57,40.64,3400.0,40.57,40.64,40.57,40.64,3400.0
2012-01-12 15:25:00,40.64,40.64,40.62,40.62,1400.0,40.64,40.64,40.62,40.62,1400.0
2012-01-12 15:30:00,40.62,40.62,40.58,40.58,2800.0,40.62,40.62,40.58,40.58,2800.0
2012-01-12 15:35:00,40.56,40.58,40.54,40.58,4800.0,40.56,40.58,40.54,40.58,4800.0
2012-01-12 15:40:00,40.59,40.6,40.58,40.6,1600.0,40.59,40.6,40.58,40.6,1600.0
2012-01-12 15:45:00,40.6,40.62,40.56,40.59,5000.0,40.6,40.62,40.56,40.59,5000.0
2012-01-12 15:50:00,40.59,40.62,40.59,40.6,4600.0,40.59,40.62,40.59,40.6,4600.0
2012-01-12 15:55:00,40.6,40.6,40.54,40.54,14400.0,40.6,40.6,40.54,40.54,14400.0
2012-01-13 09:30:00,40.29,40.44,39.89,40.34,3200.0,40.29,40.44,39.89,40.34,3200.0
2012-01-13 09:35:00,40.34,40.34,40.34,40.34,0.0,40.34,40.34,40.34,40.34,0.0
2012-01-13 09:40:00,40.29,40.29,40.29,40.29,200.0,40.29,40.29,40.29,40.29,200.0
2012-01-13 09:45:00,40.4,40.53,40.4,40.53,1400.0,40.4,40.53,40.4,40.53,1400.0
2012-01-13 09:50:00,40.54,40.66,40.52,40.66,2400.0,40.54,40.66,40.52,40.66,2400.0
2012-01-13 09:55:00,40.67,40.67,40.57,40.58,2600.0,40.67,40.67,40.57,40.58,2600.0
2012-01-13 10:00:00,40.55,40.58,40.55,40.57,1400.0,40.55,40.58,40.55,40.57,1400.0
2012-01-13 10:05:00,40.62,40.62,40.52,40.52,2000.0,40.62,40.62,40.52,40.52,2000.0
2012-01-13 10:10:00,40.48,40.58,40.48,40.58,2400.0,40.48,40.58,40.48,40.58,2400.0
2012-01-13 10:15:00,40.52,40.52,40.39,40.44,2200.0,40.52,40.52,40.39,40.44,2200.0
2012-01-13 10:20:00,40.44,40.44,40.35,40.38,2800.0,40.44,40.44,40.35,40.38,2800.0
2012-01-13 10:25:00,40.4,40.52,40.4,40.52,2800.0,40.4,40.52,40.4,40.52,2800.0
2012-01-13 10:30:00,40.52,40.57,40.52,40.55,1600.0,40.52,40.57,40.52,40.55,1600.0
2012-01-13 10:35:00,40.57,40.59,40.52,40.52,2600.0,40.57,40.59,40.52,40.52,2600.0
2012-01-13 10:40:00,40.54,40.61,40.54,40.61,800.0,40.54,40.61,40.54,40.61,800.0
2012-01-13 10:45:00,40.63,40.63,40.59,40.63,2800.0,40.63,40.63,40.59,40.63,2800.0
2012-01-13 10:50:00,40.63,40.65,40.6,40.62,3000.0,40.63,40.65,40.6,40.62,3000.0
2012-01-13 10:55:00,40.59,40.7,40.59,40.7,5600.0,40.59,40.7,40.59,40.7,5600.0
2012-01-13 11:00:00,40.69,40.76,40.69,40.72,2000.0,40.69,40.76,40.69,40.72,2000.0
2012-01-13 11:05:00,40.73,40.79,40.73,40.79,1200.0,40.73,40.79,40.73,40.79,1200.0
2012-01-13 11:10:00,40.8,40.82,40.79,40.82,4400.0,40.8,40.82,40.79,40.82,4400.0
2012-01-13 11:15:00,40.81,40.87,40.81,40.87,1800.0,40.81,40.87,40.81,40.87,1800.0
2012-01-13 11:20:00,40.87,40.9,40.87,40.88,3200.0,40.87,40.9,40.87,40.88,3200.0
2012-01-13 11:25:00,40.88,40.96,40.87,40.92,8600.0,40.88,40.96,40.87,40.92,8600.0
2012-01-13 11:30:00,41.0,41.08,40.95,40.96,5600.0,41.0,41.08,40.95,40.96,5600.0
2012-01-13 11:35:00,40.94,41.02,40.94,41.02,14400.0,40.94,41.02,40.94,41.02,14400.0
2012-01-13 11:40:00,41.06,41.19,41.05,41.19,19000.0,41.06,41.19,41.05,41.19,19000.0
2012-01-13 11:45:00,41.24,41.31,41.17,41.31,20600.0,41.24,41.31,41.17,41.31,20600.0
2012-01-13 11:50:00,41.31,41.39,41.24,41.24,7400.0,41.31,41.39,41.24,41.24,7400.0
2012-01-13 11:55:00,41.24,41.24,41.18,41.19,4400.0,41.24,41.24,41.18,41.19,4400.0
2012-01-13 12:00:00,41.17,41.17,41.09,41.14,5800.0,41.17,41.17,41.09,41.14,5800.0
2012-01-13 12:05:00,41.15,41.15,41.13,41.13,800.0,41.15,41.15,41.13,41.13,800.0
2012-01-13 12:10:00,41.13,41.13,41.02,41.02,3200.0,41.13,41.13,41.02,41.02,3200.0
2012-01-13 12:15:00,41.05,41.16,41.05,41.13,3400.0,41.05,41.16,41.05,41.13,3400.0
2012-01-13 12:20:00,41.13,41.13,41.1,41.12,2400.0,41.13,41.13,41.1,41.12,2400.0
2012-01-13 12:25:00,41.13,41.15,41.12,41.13,2800.0,41.13,41.15,41.12,41.13,2800.0
2012-01-13 12:30:00,41.09,41.1,41.09,41.09,2200.0,41.09,41.1,41.09,41.09,2200.0
2012-01-13 12:35:00,41.1,41.13,41.09,41.13,3600.0,41.1,41.13,41.09,41.13,3600.0
2012-01-13 12:40:00,41.14,41.18,41.13,41.17,3200.0,41.14,41.18,41.13,41.17,3200.0
2012-01-13 12:45:00,41.17,41.18,41.14,41.17,3000.0,41.17,41.18,41.14,41.17,3000.0
2012-01-13 12:50:00,41.16,41.18,41.12,41.16,2000.0,41.16,41.18,41.12,41.16,2000.0
2012-01-13 12:55:00,41.18,41.2,41.18,41.2,5200.0,41.18,41.2,41.18,41.2,5200.0
2012-01-13 13:00:00,41.19,41.19,41.13,41.13,1800.0,41.19,41.19,41.13,41.13,1800.0
2012-01-13 13:05:00,41.1,41.16,41.09,41.13,5800.0,41.1,41.16,41.09,41.13,5800.0
2012-01-13 13:10:00,41.13,41.2,41.13,41.18,4000.0,41.13,41.2,41.13,41.18,4000.0
2012-01-13 13:15:00,41.14,41.21,41.14,41.2,3800.0,41.14,41.21,41.14,41.2,3800.0
2012-01-13 13:20:00,41.21,41.21,41.15,41.18,3400.0,41.21,41.21,41.15,41.18,3400.0
2012-01-13 13:25:00,41.19,41.2,41.16,41.18,2600.0,41.19,41.2,41.16,41.18,2600.0
2012-01-13 13:30:00,41.15,41.23,41.15,41.23,6400.0,41.15,41.23,41.15,41.23,6400.0
2012-01-13 13:35:00,41.24,41.31,41.24,41.29,4800.0,41.24,41.31,41.24,41.29,4800.0
2012-01-13 13:40:00,41.29,41.35,41.27,41.3,5400.0,41.29,41.35,41.27,41.3,5400.0
2012-01-13 13:45:00,41.3,41.37,41.3,41.33,1200.0,41.3,41.37,41.3,41.33,1200.0
2012-01-13 13:50:00,41.35,41.45,41.35,41.45,7200.0,41.35,41.45,41.35,41.45,7200.0
2012-01-13 13:55:00,41.44,41.44,41.35,41.38,3400.0,41.44,41.44,41.35,41.38,3400.0
2012-01-13 14:00:00,41.36,41.36,41.33,41.35,2800.0,41.36,41.36,41.33,41.35,2800.0
2012-01-13 14:05:00,41.35,41.35,41.28,41.29,5400.0,41.35,41.35,41.28,41.29,5400.0
2012-01-13 14:10:00,41.27,41.31,41.26,41.27,5200.0,41.27,41.31,41.26,41.27,5200.0
2012-01-13 14:15:00,41.27,41.29,41.18,41.18,24000.0,41.27,41.29,41.18,41.18,24000.0
2012-01-13 14:20:00,41.18,41.34,41.18,41.29,26800.0,41.18,41.34,41.18,41.29,26800.0
2012-01-13 14:25:00,41.28,41.31,41.27,41.31,2400.0,41.28,41.31,41.27,41.31,2400.0
2012-01-13 14:30:00,41.29,41.29,41.29,41.29,1600.0,41.29,41.29,41.29,41.29,1600.0
2012-01-13 14:35:00,41.29,41.33,41.29,41.31,4800.0,41.29,41.33,41.29,41.31,4800.0
2012-01-13 14:40:00,41.3,41.32,41.3,41.31,3600.0,41.3,41.32,41.3,41.31,3600.0
2012-01-13 14:45:00,41.31,41.33,41.29,41.32,5800.0,41.31,41.33,41.29,41.32,5800.0
2012-01-13 14:50:00,41.31,41.31,41.27,41.27,2600.0,41.31,41.31,41.27,41.27,2600.0
2012-01-13 14:55:00,41.29,41.34,41.29,41.34,4600.0,41.29,41.34,41.29,41.34,4600.0
2012-01-13 15:00:00,41.34,41.35,41.34,41.34,4200.0,41.34,41.35,41.34,41.34,4200.0
2012-01-13 15:05:00,41.34,41.35,41.29,41.33,6200.0,41.34,41.35,41.29,41.33,6200.0
2012-01-13 15:10:00,41.33,41.34,41.29,41.3,3800.0,41.33,41.34,41.29,41.3,3800.0
2012-01-13 15:15:00,41.3,41.33,41.28,41.28,6200.0,41.3,41.33,41.28,41.28,6200.0
2012-01-13 15:20:00,41.27,41.28,41.24,41.27,9000.0,41.27,41.28,41.24,41.27,9000.0
2012-01-13 15:25:00,41.27,41.27,41.26,41.26,6400.0,41.27,41.27,41.26,41.26,6400.0
2012-01-13 15:30:00,41.26,41.27,41.24,41.24,6800.0,41.26,41.27,41.24,41.24,6800.0
2012-01-13 15:35:00,41.24,41.27,41.24,41.25,9800.0,41.24,41.27,41.24,41.25,9800.0
2012-01-13 15:40:00,41.23,41.31,41.23,41.27,14800.0,41.23,41.31,41.23,41.27,14800.0
2012-01-13 15:45:00,41.27,41.34,41.27,41.34,10600.0,41.27,41.34,41.27,41.34,10600.0
2012-01-13 15:50:00,41.32,41.34,41.26,41.26,10000.0,41.32,41.34,41.26,41.26,10000.0
2012-01-13 15:55:00,41.26,41.34,41.21,41.31,27200.0,41.26,41.34,41.21,41.31,27200.0
2012-01-17 09:30:00,41.6,41.66,41.38,41.6,7000.0,41.6,41.66,41.38,41.6,7000.0
2012-01-17 09:35:00,41.58,41.6,41.52,41.53,2400.0,41.58,41.6,41.52,41.53,2400.0
2012-01-17 09:40:00,41.53,41.55,41.43,41.47,3400.0,41.53,41.55,41.43,41.47,3400.0
2012-01-17 09:45:00,41.47,41.49,41.46,41.49,1600.0,41.47,41.49,41.46,41.49,1600.0
2012-01-17 09:50:00,41.52,41.58,41.44,41.44,6000.0,41.52,41.58,41.44,41.44,6000.0
2012-01-17 09:55:00,41.44,41.44,41.29,41.29,4400.0,41.44,41.44,41.29,41.29,4400.0
2012-01-17 10:00:00,41.3,41.43,41.3,41.38,6200.0,41.3,41.43,41.3,41.38,6200.0
2012-01-17 10:05:00,41.38,41.38,41.35,41.38,1400.0,41.38,41.38,41.35,41.38,1400.0
2012-01-17 10:10:00,41.38,41.38,41.3,41.34,2200.0,41.38,41.38,41.3,41.34,2200.0
2012-01-17 10:15:00,41.35,41.46,41.33,41.46,1800.0,41.35,41.46,41.33,41.46,1800.0
2012-01-17 10:20:00,41.41,41.44,41.38,41.44,1800.0,41.41,41.44,41.38,41.44,1800.0
2012-01-17 10:25:00,41.49,41.55,41.43,41.43,6800.0,41.49,41.55,41.43,41.43,6800.0
2012-01-17 10:30:00,41.41,41.44,41.38,41.38,3600.0,41.41,41.44,41.38,41.38,3600.0
2012-01-17 10:35:00,41.33,41.38,41.33,41.38,2000.0,41.33,41.38,41.33,41.38,2000.0
2012-01-17 10:40:00,41.35,41.35,41.31,41.32,1400.0,41.35,41.35,41.31,41.32,1400.0
2012-01-17 10:45:00,41.32,41.32,41.25,41.25,1800.0,41.32,41.32,41.25,41.25,1800.0
2012-01-17 10:50:00,41.24,41.24,41.22,41.23,3000.0,41.24,41.24,41.22,41.23,3000.0
2012-01-17 10:55:00,41.23,41.29,41.23,41.23,5200.0,41.23,41.29,41.23,41.23,5200.0
2012-01-17 11:00:00,41.25,41.25,41.23,41.23,2200.0,41.25,41.25,41.23,41.23,2200.0
2012-01-17 11:05:00,41.26,41.29,41.25,41.27,11600.0,41.26,41.29,41.25,41.27,11600.0
2012-01-17 11:10:00,41.28,41.29,41.25,41.29,1400.0,41.28,41.29,41.25,41.29,1400.0
2012-01-17 11:15:00,41.29,41.29,41.24,41.29,1000.0,41.29,41.29,41.24,41.29,1000.0
2012-01-17 11:20:00,41.26,41.27,41.25,41.27,2400.0,41.26,41.27,41.25,41.27,2400.0
2012-01-17 11:25:00,41.27,41.27,41.24,41.24,400.0,41.27,41.27,41.24,41.24,400.0
2012-01-17 11:30:00,41.24,41.3,41.24,41.28,2200.0,41.24,41.3,41.24,41.28,2200.0
2012-01-17 11:35:00,41.31,41.32,41.3,41.3,1000.0,41.31,41.32,41.3,41.3,1000.0
2012-01-17 11:40:00,41.31,41.31,41.29,41.29,1400.0,41.31,41.31,41.29,41.29,1400.0
2012-01-17 11:45:00,41.29,41.31,41.27,41.31,2000.0,41.29,41.31,41.27,41.31,2000.0
2012-01-17 11:50:00,41.3,41.3,41.24,41.27,4200.0,41.3,41.3,41.24,41.27,4200.0
2012-01-17 11:55:00,41.33,41.34,41.31,41.33,1800.0,41.33,41.34,41.31,41.33,1800.0
2012-01-17 12:00:00,41.37,41.42,41.37,41.42,1600.0,41.37,41.42,41.37,41.42,1600.0
2012-01-17 12:05:00,41.42,41.49,41.42,41.48,3400.0,41.42,41.49,41.42,41.48,3400.0
2012-01-17 12:10:00,41.48,41.5,41.47,41.47,3400.0,41.48,41.5,41.47,41.47,3400.0
2012-01-17 12:15:00,41.47,41.48,41.47,41.48,1600.0,41.47,41.48,41.47,41.48,1600.0
2012-01-17 12:20:00,41.48,41.48,41.46,41.47,1600.0,41.48,41.48,41.46,41.47,1600.0
2012-01-17 12:25:00,41.45,41.45,41.45,41.45,600.0,41.45,41.45,41.45,41.45,600.0
2012-01-17 12:30:00,41.45,41.49,41.45,41.46,1000.0,41.45,41.49,41.45,41.46,1000.0
2012-01-17 12:35:00,41.47,41.48,41.44,41.45,3600.0,41.47,41.48,41.44,41.45,3600.0
2012-01-17 12:40:00,41.42,41.42,41.42,41.42,200.0,41.42,41.42,41.42,41.42,200.0
2012-01-17 12:45:00,41.42,41.42,41.42,41.42,0.0,41.42,41.42,41.42,41.42,0.0
2012-01-17 12:50:00,41.44,41.44,41.44,41.44,1200.0,41.44,41.44,41.44,41.44,1200.0
2012-01-17 12:55:00,41.44,41.49,41.44,41.49,1800.0,41.44,41.49,41.44,41.49,1800.0
2012-01-17 13:00:00,41.49,41.5,41.47,41.49,2400.0,41.49,41.5,41.47,41.49,2400.0
2012-01-17 13:05:00,41.48,41.51,41.48,41.51,2400.0,41.48,41.51,41.48,41.51,2400.0
2012-01-17 13:10:00,41.49,41.49,41.47,41.47,1000.0,41.49,41.49,41.47,41.47,1000.0
2012-01-17 13:15:00,41.48,41.48,41.45,41.45,1200.0,41.48,41.48,41.45,41.45,1200.0
2012-01-17 13:20:00,41.46,41.48,41.42,41.43,5200.0,41.46,41.48,41.42,41.43,5200.0
2012-01-17 13:25:00,41.41,41.44,41.41,41.44,600.0,41.41,41.44,41.41,41.44,600.0
2012-01-17 13:30:00,41.44,41.48,41.44,41.48,400.0,41.44,41.48,41.44,41.48,400.0
2012-01-17 13:35:00,41.48,41.5,41.48,41.49,1000.0,41.48,41.5,41.48,41.49,1000.0
2012-01-17 13:40:00,41.49,41.56,41.49,41.56,600.0,41.49,41.56,41.49,41.56,600.0
2012-01-17 13:45:00,41.55,41.55,41.51,41.51,800.0,41.55,41.55,41.51,41.51,800.0
2012-01-17 13:50:00,41.52,41.55,41.52,41.55,2600.0,41.52,41.55,41.52,41.55,2600.0
2012-01-17 13:55:00,41.55,41.57,41.55,41.57,1200.0,41.55,41.57,41.55,41.57,1200.0
2012-01-17 14:00:00,41.57,41.57,41.54,41.54,2400.0,41.57,41.57,41.54,41.54,2400.0
2012-01-17 14:05:00,41.52,41.52,41.52,41.52,200.0,41.52,41.52,41.52,41.52,200.0
2012-01-17 14:10:00,41.52,41.53,41.52,41.53,2200.0,41.52,41.53,41.52,41.53,2200.0
2012-01-17 14:15:00,41.54,41.54,41.52,41.52,2400.0,41.54,41.54,41.52,41.52,2400.0
2012-01-17 14:20:00,41.52,41.53,41.52,41.53,2400.0,41.52,41.53,41.52,41.53,2400.0
2012-01-17 14:25:00,41.52,41.53,41.49,41.52,2200.0,41.52,41.53,41.49,41.52,2200.0
2012-01-17 14:30:00,41.52,41.52,41.51,41.51,1000.0,41.52,41.52,41.51,41.51,1000.0
2012-01-17 14:35:00,41.49,41.49,41.45,41.45,2800.0,41.49,41.49,41.45,41.45,2800.0
2012-01-17 14:40:00,41.44,41.44,41.42,41.44,3600.0,41.44,41.44,41.42,41.44,3600.0
2012-01-17 14:45:00,41.45,41.45,41.43,41.43,1600.0,41.45,41.45,41.43,41.43,1600.0
2012-01-17 14:50:00,41.44,41.45,41.43,41.44,2800.0,41.44,41.45,41.43,41.44,2800.0
2012-01-17 14:55:00,41.45,41.47,41.45,41.47,1600.0,41.45,41.47,41.45,41.47,1600.0
2012-01-17 15:00:00,41.47,41.48,41.46,41.46,2400.0,41.47,41.48,41.46,41.46,2400.0
2012-01-17 15:05:00,41.46,41.46,41.34,41.36,5800.0,41.46,41.46,41.34,41.36,5800.0
2012-01-17 15:10:00,41.35,41.41,41.31,41.41,28200.0,41.35,41.41,41.31,41.41,28200.0
2012-01-17 15:15:00,41.38,41.4,41.35,41.35,3400.0,41.38,41.4,41.35,41.35,3400.0
2012-01-17 15:20:00,41.37,41.4,41.37,41.4,2200.0,41.37,41.4,41.37,41.4,2200.0
2012-01-17 15:25:00,41.41,41.41,41.37,41.4,2000.0,41.41,41.41,41.37,41.4,2000.0
2012-01-17 15:30:00,41.38,41.38,41.36,41.36,2600.0,41.38,41.38,41.36,41.36,2600.0
2012-01-17 15:35:00,41.37,41.37,41.35,41.35,2800.0,41.37,41.37,41.35,41.35,2800.0
2012-01-17 15:40:00,41.36,41.39,41.36,41.38,4000.0,41.36,41.39,41.36,41.38,4000.0
2012-01-17 15:45:00,41.38,41.4,41.35,41.37,4200.0,41.38,41.4,41.35,41.37,4200.0
2012-01-17 15:50:00,41.36,41.39,41.35,41.38,5600.0,41.36,41.39,41.35,41.38,5600.0
2012-01-17 15:55:00,41.38,41.41,41.37,41.37,10000.0,41.38,41.41,41.37,41.37,10000.0
2012-01-18 09:30:00,41.35,41.35,41.21,41.22,3600.0,41.35,41.35,41.21,41.22,3600.0
2012-01-18 09:35:00,41.32,41.32,41.27,41.27,1600.0,41.32,41.32,41.27,41.27,1600.0
2012-01-18 09:40:00,41.29,41.29,41.29,41.29,600.0,41.29,41.29,41.29,41.29,600.0
2012-01-18 09:45:00,41.35,41.36,41.34,41.34,2000.0,41.35,41.36,41.34,41.34,2000.0
2012-01-18 09:50:00,41.36,41.45,41.36,41.41,2600.0,41.36,41.45,41.36,41.41,2600.0
2012-01-18 09:55:00,41.42,41.42,41.42,41.42,200.0,41.42,41.42,41.42,41.42,200.0
2012-01-18 10:00:00,41.48,41.56,41.48,41.5,15400.0,41.48,41.56,41.48,41.5,15400.0
2012-01-18 10:05:00,41.52,41.56,41.52,41.56,1000.0,41.52,41.56,41.52,41.56,1000.0
2012-01-18 10:10:00,41.57,41.6,41.57,41.6,2000.0,41.57,41.6,41.57,41.6,2000.0
2012-01-18 10:15:00,41.6,41.62,41.59,41.62,600.0,41.6,41.62,41.59,41.62,600.0
2012-01-18 10:20:00,41.63,41.7,41.63,41.7,3600.0,41.63,41.7,41.63,41.7,3600.0
2012-01-18 10:25:00,41.7,41.7,41.67,41.68,800.0,41.7,41.7,41.67,41.68,800.0
2012-01-18 10:30:00,41.66,41.69,41.66,41.68,3200.0,41.66,41.69,41.66,41.68,3200.0
2012-01-18 10:35:00,41.65,41.65,41.65,41.65,1800.0,41.65,41.65,41.65,41.65,1800.0
2012-01-18 10:40:00,41.65,41.65,41.65,41.65,200.0,41.65,41.65,41.65,41.65,200.0
2012-01-18 10:45:00,41.65,41.65,41.65,41.65,400.0,41.65,41.65,41.65,41.65,400.0
2012-01-18 10:50:00,41.65,41.66,41.61,41.66,2200.0,41.65,41.66,41.61,41.66,2200.0
2012-01-18 10:55:00,41.66,41.66,41.66,41.66,0.0,41.66,41.66,41.66,41.66,0.0
2012-01-18 11:00:00,41.69,41.7,41.68,41.68,1400.0,41.69,41.7,41.68,41.68,1400.0
2012-01-18 11:05:00,41.66,41.66,41.63,41.65,1800.0,41.66,41.66,41.63,41.65,1800.0
2012-01-18 11:10:00,41.63,41.66,41.63,41.63,1000.0,41.63,41.66,41.63,41.63,1000.0
2012-01-18 11:15:00,41.65,41.67,41.63,41.65,800.0,41.65,41.67,41.63,41.65,800.0
2012-01-18 11:20:00,41.65,41.71,41.63,41.69,11600.0,41.65,41.71,41.63,41.69,11600.0
2012-01-18 11:25:00,41.67,41.73,41.67,41.67,2400.0,41.67,41.73,41.67,41.67,2400.0
2012-01-18 11:30:00,41.73,41.73,41.73,41.73,200.0,41.73,41.73,41.73,41.73,200.0
2012-01-18 11:35:00,41.72,41.72,41.65,41.66,3200.0,41.72,41.72,41.65,41.66,3200.0
2012-01-18 11:40:00,41.65,41.68,41.65,41.68,600.0,41.65,41.68,41.65,41.68,600.0
2012-01-18 11:45:00,41.65,41.65,41.64,41.65,1400.0,41.65,41.65,41.64,41.65,1400.0
2012-01-18 11:50:00,41.68,41.7,41.63,41.67,31800.0,41.68,41.7,41.63,41.67,31800.0
2012-01-18 11:55:00,41.67,41.74,41.66,41.73,26600.0,41.67,41.74,41.66,41.73,26600.0
2012-01-18 12:00:00,41.74,41.74,41.74,41.74,200.0,41.74,41.74,41.74,41.74,200.0
2012-01-18 12:05:00,41.71,41.73,41.71,41.71,1000.0,41.71,41.73,41.71,41.71,1000.0
2012-01-18 12:10:00,41.72,41.79,41.71,41.74,4400.0,41.72,41.79,41.71,41.74,4400.0
2012-01-18 12:15:00,41.74,41.74,41.74,41.74,200.0,41.74,41.74,41.74,41.74,200.0
2012-01-18 12:20:00,41.76,41.82,41.76,41.78,2600.0,41.76,41.82,41.76,41.78,2600.0
2012-01-18 12:25:00,41.8,41.82,41.8,41.82,600.0,41.8,41.82,41.8,41.82,600.0
2012-01-18 12:30:00,41.82,41.83,41.8,41.82,2600.0,41.82,41.83,41.8,41.82,2600.0
2012-01-18 12:35:00,41.82,41.82,41.77,41.77,800.0,41.82,41.82,41.77,41.77,800.0
2012-01-18 12:40:00,41.77,41.77,41.75,41.76,2400.0,41.77,41.77,41.75,41.76,2400.0
2012-01-18 12:45:00,41.76,41.76,41.76,41.76,0.0,41.76,41.76,41.76,41.76,0.0
2012-01-18 12:50:00,41.76,41.76,41.7,41.7,1600.0,41.76,41.76,41.7,41.7,1600.0
2012-01-18 12:55:00,41.71,41.71,41.71,41.71,200.0,41.71,41.71,41.71,41.71,200.0
2012-01-18 13:00:00,41.71,41.71,41.71,41.71,600.0,41.71,41.71,41.71,41.71,600.0
2012-01-18 13:05:00,41.69,41.69,41.68,41.68,400.0,41.69,41.69,41.68,41.68,400.0
2012-01-18 13:10:00,41.68,41.68,41.68,41.68,1800.0,41.68,41.68,41.68,41.68,1800.0
2012-01-18 13:15:00,41.68,41.68,41.68,41.68,400.0,41.68,41.68,41.68,41.68,400.0
2012-01-18 13:20:00,41.68,41.68,41.68,41.68,0.0,41.68,41.68,41.68,41.68,0.0
2012-01-18 13:25:00,41.7,41.71,41.68,41.68,800.0,41.7,41.71,41.68,41.68,800.0
2012-01-18 13:30:00,41.7,41.74,41.7,41.74,2000.0,41.7,41.74,41.7,41.74,2000.0
2012-01-18 13:35:00,41.79,41.79,41.77,41.77,600.0,41.79,41.79,41.77,41.77,600.0
2012-01-18 13:40:00,41.79,41.79,41.74,41.74,2000.0,41.79,41.79,41.74,41.74,2000.0
2012-01-18 13:45:00,41.74,41.74,41.74,41.74,400.0,41.74,41.74,41.74,41.74,400.0
2012-01-18 13:50:00,41.75,41.75,41.74,41.75,1800.0,41.75,41.75,41.74,41.75,1800.0
2012-01-18 13:55:00,41.74,41.76,41.74,41.76,2200.0,41.74,41.76,41.74,41.76,2200.0
2012-01-18 14:00:00,41.77,41.8,41.73,41.76,3000.0,41.77,41.8,41.73,41.76,3000.0
2012-01-18 14:05:00,41.74,41.79,41.74,41.74,3000.0,41.74,41.79,41.74,41.74,3000.0
2012-01-18 14:10:00,41.76,41.77,41.74,41.77,600.0,41.76,41.77,41.74,41.77,600.0
2012-01-18 14:15:00,41.77,41.77,41.77,41.77,0.0,41.77,41.77,41.77,41.77,0.0
2012-01-18 14:20:00,41.8,41.81,41.79,41.81,1200.0,41.8,41.81,41.79,41.81,1200.0
2012-01-18 14:25:00,41.81,41.85,41.77,41.85,2600.0,41.81,41.85,41.77,41.85,2600.0
2012-01-18 14:30:00,41.81,41.81,41.77,41.77,600.0,41.81,41.81,41.77,41.77,600.0
2012-01-18 14:35:00,41.8,41.85,41.77,41.77,1600.0,41.8,41.85,41.77,41.77,1600.0
2012-01-18 14:40:00,41.8,41.87,41.8,41.87,2400.0,41.8,41.87,41.8,41.87,2400.0
2012-01-18 14:45:00,41.91,41.91,41.87,41.88,4200.0,41.91,41.91,41.87,41.88,4200.0
2012-01-18 14:50:00,41.9,41.9,41.88,41.9,1600.0,41.9,41.9,41.88,41.9,1600.0
2012-01-18 14:55:00,41.9,41.94,41.87,41.94,7000.0,41.9,41.94,41.87,41.94,7000.0
2012-01-18 15:00:00,41.96,41.97,41.93,41.95,3000.0,41.96,41.97,41.93,41.95,3000.0
2012-01-18 15:05:00,41.95,41.99,41.94,41.99,4000.0,41.95,41.99,41.94,41.99,4000.0
2012-01-18 15:10:00,41.98,42.05,41.98,42.0,8800.0,41.98,42.05,41.98,42.0,8800.0
2012-01-18 15:15:00,42.0,42.05,41.98,42.05,6800.0,42.0,42.05,41.98,42.05,6800.0
2012-01-18 15:20:00,42.08,42.1,42.05,42.06,9200.0,42.08,42.1,42.05,42.06,9200.0
2012-01-18 15:25:00,42.06,42.06,41.99,42.01,3600.0,42.06,42.06,41.99,42.01,3600.0
2012-01-18 15:30:00,42.01,42.01,41.96,41.98,3600.0,42.01,42.01,41.96,41.98,3600.0
2012-01-18 15:35:00,41.95,41.97,41.93,41.95,3600.0,41.95,41.97,41.93,41.95,3600.0
2012-01-18 15:40:00,41.95,41.99,41.9,41.9,3800.0,41.95,41.99,41.9,41.9,3800.0
2012-01-18 15:45:00,41.92,41.95,41.88,41.88,5000.0,41.92,41.95,41.88,41.88,5000.0
2012-01-18 15:50:00,41.92,42.06,41.92,42.06,13800.0,41.92,42.06,41.92,42.06,13800.0
2012-01-18 15:55:00,42.02,42.09,42.0,42.08,12600.0,42.02,42.09,42.0,42.08,12600.0
2012-01-19 09:30:00,42.02,42.3,41.97,42.3,11800.0,42.02,42.3,41.97,42.3,11800.0
2012-01-19 09:35:00,42.22,42.29,42.19,42.28,3800.0,42.22,42.29,42.19,42.28,3800.0
2012-01-19 09:40:00,42.29,42.45,42.29,42.4,9600.0,42.29,42.45,42.29,42.4,9600.0
2012-01-19 09:45:00,42.41,42.41,42.24,42.25,5200.0,42.41,42.41,42.24,42.25,5200.0
2012-01-19 09:50:00,42.24,42.4,42.23,42.35,4400.0,42.24,42.4,42.23,42.35,4400.0
2012-01-19 09:55:00,42.38,42.4,42.37,42.4,1800.0,42.38,42.4,42.37,42.4,1800.0
2012-01-19 10:00:00,42.4,42.42,42.31,42.31,4000.0,42.4,42.42,42.31,42.31,4000.0
2012-01-19 10:05:00,42.37,42.38,42.35,42.38,1200.0,42.37,42.38,42.35,42.38,1200.0
2012-01-19 10:10:00,42.42,42.49,42.42,42.49,2600.0,42.42,42.49,42.42,42.49,2600.0
2012-01-19 10:15:00,42.5,42.53,42.5,42.51,2800.0,42.5,42.53,42.5,42.51,2800.0
2012-01-19 10:20:00,42.49,42.51,42.47,42.5,1000.0,42.49,42.51,42.47,42.5,1000.0
2012-01-19 10:25:00,42.49,42.49,42.47,42.47,1400.0,42.49,42.49,42.47,42.47,1400.0
2012-01-19 10:30:00,42.48,42.54,42.47,42.54,3000.0,42.48,42.54,42.47,42.54,3000.0
2012-01-19 10:35:00,42.52,42.55,42.51,42.52,3600.0,42.52,42.55,42.51,42.52,3600.0
2012-01-19 10:40:00,42.53,42.67,42.52,42.67,7800.0,42.53,42.67,42.52,42.67,7800.0
2012-01-19 10:45:00,42.67,42.71,42.6,42.6,14400.0,42.67,42.71,42.6,42.6,14400.0
2012-01-19 10:50:00,42.57,42.68,42.55,42.68,8000.0,42.57,42.68,42.55,42.68,8000.0
2012-01-19 10:55:00,42.7,42.71,42.63,42.63,13600.0,42.7,42.71,42.63,42.63,13600.0
2012-01-19 11:00:00,42.7,42.77,42.65,42.77,5400.0,42.7,42.77,42.65,42.77,5400.0
2012-01-19 11:05:00,42.74,42.74,42.7,42.7,2800.0,42.74,42.74,42.7,42.7,2800.0
2012-01-19 11:10:00,42.7,42.73,42.7,42.71,2600.0,42.7,42.73,42.7,42.71,2600.0
2012-01-19 11:15:00,42.71,42.72,42.7,42.71,3600.0,42.71,42.72,42.7,42.71,3600.0
2012-01-19 11:20:00,42.72,42.76,42.69,42.69,3000.0,42.72,42.76,42.69,42.69,3000.0
2012-01-19 11:25:00,42.71,42.76,42.71,42.71,4800.0,42.71,42.76,42.71,42.71,4800.0
2012-01-19 11:30:00,42.71,42.73,42.67,42.7,3600.0,42.71,42.73,42.67,42.7,3600.0
2012-01-19 11:35:00,42.7,42.71,42.7,42.7,2200.0,42.7,42.71,42.7,42.7,2200.0
2012-01-19 11:40:00,42.7,42.71,42.7,42.7,3400.0,42.7,42.71,42.7,42.7,3400.0
2012-01-19 11:45:00,42.7,42.73,42.67,42.67,5000.0,42.7,42.73,42.67,42.67,5000.0
2012-01-19 11:50:00,42.7,42.72,42.67,42.71,1600.0,42.7,42.72,42.67,42.71,1600.0
2012-01-19 11:55:00,42.7,42.71,42.68,42.71,3800.0,42.7,42.71,42.68,42.71,3800.0
2012-01-19 12:00:00,42.7,42.71,42.67,42.68,2400.0,42.7,42.71,42.67,42.68,2400.0
2012-01-19 12:05:00,42.69,42.7,42.67,42.67,3200.0,42.69,42.7,42.67,42.67,3200.0
2012-01-19 12:10:00,42.67,42.71,42.67,42.7,4000.0,42.67,42.71,42.67,42.7,4000.0
2012-01-19 12:15:00,42.72,42.72,42.72,42.72,400.0,42.72,42.72,42.72,42.72,400.0
2012-01-19 12:20:00,42.7,42.72,42.69,42.71,4800.0,42.7,42.72,42.69,42.71,4800.0
2012-01-19 12:25:00,42.7,42.72,42.7,42.72,16400.0,42.7,42.72,42.7,42.72,16400.0
2012-01-19 12:30:00,42.71,42.76,42.71,42.76,1400.0,42.71,42.76,42.71,42.76,1400.0
2012-01-19 12:35:00,42.74,42.74,42.72,42.72,3800.0,42.74,42.74,42.72,42.72,3800.0
2012-01-19 12:40:00,42.73,42.73,42.71,42.71,2000.0,42.73,42.73,42.71,42.71,2000.0
2012-01-19 12:45:00,42.71,42.71,42.67,42.69,2800.0,42.71,42.71,42.67,42.69,2800.0
2012-01-19 12:50:00,42.66,42.69,42.6,42.66,46600.0,42.66,42.69,42.6,42.66,46600.0
2012-01-19 12:55:00,42.67,42.69,42.62,42.62,39800.0,42.67,42.69,42.62,42.62,39800.0
2012-01-19 13:00:00,42.58,42.62,42.58,42.6,3800.0,42.58,42.62,42.58,42.6,3800.0
2012-01-19 13:05:00,42.6,42.65,42.6,42.62,3600.0,42.6,42.65,42.6,42.62,3600.0
2012-01-19 13:10:00,42.62,42.63,42.6,42.63,2200.0,42.62,42.63,42.6,42.63,2200.0
2012-01-19 13:15:00,42.62,42.63,42.6,42.61,3600.0,42.62,42.63,42.6,42.61,3600.0
2012-01-19 13:20:00,42.61,42.61,42.59,42.61,3800.0,42.61,42.61,42.59,42.61,3800.0
2012-01-19 13:25:00,42.63,42.67,42.63,42.67,1000.0,42.63,42.67,42.63,42.67,1000.0
2012-01-19 13:30:00,42.65,42.68,42.65,42.67,1600.0,42.65,42.68,42.65,42.67,1600.0
2012-01-19 13:35:00,42.67,42.68,42.67,42.67,3000.0,42.67,42.68,42.67,42.67,3000.0
2012-01-19 13:40:00,42.68,42.69,42.66,42.68,4800.0,42.68,42.69,42.66,42.68,4800.0
2012-01-19 13:45:00,42.66,42.69,42.63,42.69,17000.0,42.66,42.69,42.63,42.69,17000.0
2012-01-19 13:50:00,42.7,42.76,42.69,42.76,5800.0,42.7,42.76,42.69,42.76,5800.0
2012-01-19 13:55:00,42.74,42.76,42.66,42.66,10600.0,42.74,42.76,42.66,42.66,10600.0
2012-01-19 14:00:00,42.65,42.73,42.65,42.73,3000.0,42.65,42.73,42.65,42.73,3000.0
2012-01-19 14:05:00,42.72,42.73,42.7,42.72,1400.0,42.72,42.73,42.7,42.72,1400.0
2012-01-19 14:10:00,42.71,42.73,42.7,42.7,3600.0,42.71,42.73,42.7,42.7,3600.0
2012-01-19 14:15:00,42.68,42.69,42.66,42.67,2600.0,42.68,42.69,42.66,42.67,2600.0
2012-01-19 14:20:00,42.66,42.68,42.66,42.66,3200.0,42.66,42.68,42.66,42.66,3200.0
2012-01-19 14:25:00,42.63,42.66,42.63,42.66,3400.0,42.63,42.66,42.63,42.66,3400.0
2012-01-19 14:30:00,42.64,42.67,42.58,42.58,2600.0,42.64,42.67,42.58,42.58,2600.0
2012-01-19 14:35:00,42.6,42.62,42.58,42.58,2600.0,42.6,42.62,42.58,42.58,2600.0
2012-01-19 14:40:00,42.59,42.59,42.56,42.56,1200.0,42.59,42.59,42.56,42.56,1200.0
2012-01-19 14:45:00,42.56,42.56,42.52,42.52,4200.0,42.56,42.56,42.52,42.52,4200.0
2012-01-19 14:50:00,42.5,42.52,42.49,42.52,2000.0,42.5,42.52,42.49,42.52,2000.0
2012-01-19 14:55:00,42.52,42.52,42.49,42.49,5000.0,42.52,42.52,42.49,42.49,5000.0
2012-01-19 15:00:00,42.48,42.51,42.48,42.49,3200.0,42.48,42.51,42.48,42.49,3200.0
2012-01-19 15:05:00,42.49,42.57,42.49,42.57,4200.0,42.49,42.57,42.49,42.57,4200.0
2012-01-19 15:10:00,42.56,42.56,42.54,42.55,3800.0,42.56,42.56,42.54,42.55,3800.0
2012-01-19 15:15:00,42.53,42.59,42.52,42.59,6200.0,42.53,42.59,42.52,42.59,6200.0
2012-01-19 15:20:00,42.59,42.63,42.57,42.59,10800.0,42.59,42.63,42.57,42.59,10800.0
2012-01-19 15:25:00,42.59,42.63,42.59,42.63,8000.0,42.59,42.63,42.59,42.63,8000.0
2012-01-19 15:30:00,42.6,42.62,42.57,42.61,8800.0,42.6,42.62,42.57,42.61,8800.0
2012-01-19 15:35:00,42.6,42.6,42.51,42.53,10600.0,42.6,42.6,42.51,42.53,10600.0
2012-01-19 15:40:00,42.54,42.58,42.52,42.57,11000.0,42.54,42.58,42.52,42.57,11000.0
2012-01-19 15:45:00,42.58,42.59,42.5,42.5,11000.0,42.58,42.59,42.5,42.5,11000.0
2012-01-19 15:50:00,42.5,42.5,42.38,42.44,21000.0,42.5,42.5,42.38,42.44,21000.0
2012-01-19 15:55:00,42.43,42.51,42.41,42.45,37200.0,42.43,42.51,42.41,42.45,37200.0
2012-01-20 09:30:00,42.47,42.65,42.46,42.64,4400.0,42.47,42.65,42.46,42.64,4400.0
2012-01-20 09:35:00,42.61,42.62,42.59,42.61,1800.0,42.61,42.62,42.59,42.61,1800.0
2012-01-20 09:40:00,42.57,42.57,42.51,42.52,2200.0,42.57,42.57,42.51,42.52,2200.0
2012-01-20 09:45:00,42.46,42.5,42.38,42.38,15000.0,42.46,42.5,42.38,42.38,15000.0
2012-01-20 09:50:00,42.38,42.38,42.38,42.38,200.0,42.38,42.38,42.38,42.38,200.0
2012-01-20 09:55:00,42.33,42.36,42.27,42.3,2600.0,42.33,42.36,42.27,42.3,2600.0
2012-01-20 10:00:00,42.37,42.44,42.31,42.44,4400.0,42.37,42.44,42.31,42.44,4400.0
2012-01-20 10:05:00,42.44,42.44,42.37,42.37,2600.0,42.44,42.44,42.37,42.37,2600.0
2012-01-20 10:10:00,42.37,42.4,42.37,42.4,4000.0,42.37,42.4,42.37,42.4,4000.0
2012-01-20 10:15:00,42.37,42.47,42.35,42.35,7600.0,42.37,42.47,42.35,42.35,7600.0
2012-01-20 10:20:00,42.34,42.45,42.34,42.38,1400.0,42.34,42.45,42.34,42.38,1400.0
2012-01-20 10:25:00,42.38,42.38,42.38,42.38,800.0,42.38,42.38,42.38,42.38,800.0
2012-01-20 10:30:00,42.38,42.54,42.35,42.52,49000.0,42.38,42.54,42.35,42.52,49000.0
2012-01-20 10:35:00,42.54,42.7,42.54,42.66,37200.0,42.54,42.7,42.54,42.66,37200.0
2012-01-20 10:40:00,42.65,42.7,42.6,42.7,21400.0,42.65,42.7,42.6,42.7,21400.0
2012-01-20 10:45:00,42.63,42.84,42.63,42.79,28400.0,42.63,42.84,42.63,42.79,28400.0
2012-01-20 10:50:00,42.79,42.82,42.77,42.81,5200.0,42.79,42.82,42.77,42.81,5200.0
2012-01-20 10:55:00,42.81,42.9,42.81,42.88,4600.0,42.81,42.9,42.81,42.88,4600.0
2012-01-20 11:00:00,42.9,42.9,42.79,42.83,3400.0,42.9,42.9,42.79,42.83,3400.0
2012-01-20 11:05:00,42.82,42.85,42.82,42.83,6600.0,42.82,42.85,42.82,42.83,6600.0
2012-01-20 11:10:00,42.85,42.94,42.85,42.92,5600.0,42.85,42.94,42.85,42.92,5600.0
2012-01-20 11:15:00,42.94,42.96,42.94,42.96,2600.0,42.94,42.96,42.94,42.96,2600.0
2012-01-20 11:20:00,42.91,42.96,42.91,42.93,4800.0,42.91,42.96,42.91,42.93,4800.0
2012-01-20 11:25:00,42.93,42.94,42.9,42.9,4200.0,42.93,42.94,42.9,42.9,4200.0
2012-01-20 11:30:00,42.9,42.9,42.85,42.87,3400.0,42.9,42.9,42.85,42.87,3400.0
2012-01-20 11:35:00,42.84,42.88,42.81,42.88,25200.0,42.84,42.88,42.81,42.88,25200.0
2012-01-20 11:40:00,42.86,42.88,42.84,42.85,3200.0,42.86,42.88,42.84,42.85,3200.0
2012-01-20 11:45:00,42.85,42.94,42.85,42.92,3600.0,42.85,42.94,42.85,42.92,3600.0
2012-01-20 11:50:00,42.93,42.93,42.88,42.88,1800.0,42.93,42.93,42.88,42.88,1800.0
2012-01-20 11:55:00,42.88,42.88,42.85,42.85,600.0,42.88,42.88,42.85,42.85,600.0
2012-01-20 12:00:00,42.88,42.88,42.83,42.85,14200.0,42.88,42.88,42.83,42.85,14200.0
2012-01-20 12:05:00,42.87,42.88,42.83,42.85,14000.0,42.87,42.88,42.83,42.85,14000.0
2012-01-20 12:10:00,42.88,42.88,42.82,42.82,3400.0,42.88,42.88,42.82,42.82,3400.0
2012-01-20 12:15:00,42.82,42.84,42.81,42.81,1800.0,42.82,42.84,42.81,42.81,1800.0
2012-01-20 12:20:00,42.8,42.8,42.71,42.71,2800.0,42.8,42.8,42.71,42.71,2800.0
2012-01-20 12:25:00,42.73,42.73,42.73,42.73,400.0,42.73,42.73,42.73,42.73,400.0
2012-01-20 12:30:00,42.71,42.74,42.68,42.74,1600.0,42.71,42.74,42.68,42.74,1600.0
2012-01-20 12:35:00,42.74,42.74,42.73,42.73,1000.0,42.74,42.74,42.73,42.73,1000.0
2012-01-20 12:40:00,42.74,42.74,42.72,42.72,600.0,42.74,42.74,42.72,42.72,600.0
2012-01-20 12:45:00,42.74,42.74,42.72,42.72,800.0,42.74,42.74,42.72,42.72,800.0
2012-01-20 12:50:00,42.74,42.74,42.74,42.74,200.0,42.74,42.74,42.74,42.74,200.0
2012-01-20 12:55:00,42.74,42.74,42.7,42.71,1800.0,42.74,42.74,42.7,42.71,1800.0
2012-01-20 13:00:00,42.72,42.75,42.71,42.74,5600.0,42.72,42.75,42.71,42.74,5600.0
2012-01-20 13:05:00,42.75,42.76,42.75,42.76,1000.0,42.75,42.76,42.75,42.76,1000.0
2012-01-20 13:10:00,42.77,42.8,42.77,42.77,2200.0,42.77,42.8,42.77,42.77,2200.0
2012-01-20 13:15:00,42.8,42.83,42.79,42.83,3200.0,42.8,42.83,42.79,42.83,3200.0
2012-01-20 13:20:00,42.83,42.83,42.81,42.82,2600.0,42.83,42.83,42.81,42.82,2600.0
2012-01-20 13:25:00,42.84,42.85,42.83,42.85,2200.0,42.84,42.85,42.83,42.85,2200.0
2012-01-20 13:30:00,42.85,42.85,42.83,42.83,2400.0,42.85,42.85,42.83,42.83,2400.0
2012-01-20 13:35:00,42.84,42.84,42.84,42.84,200.0,42.84,42.84,42.84,42.84,200.0
2012-01-20 13:40:00,42.8,42.81,42.8,42.81,800.0,42.8,42.81,42.8,42.81,800.0
2012-01-20 13:45:00,42.82,42.84,42.82,42.82,1000.0,42.82,42.84,42.82,42.82,1000.0
2012-01-20 13:50:00,42.8,42.8,42.8,42.8,200.0,42.8,42.8,42.8,42.8,200.0
2012-01-20 13:55:00,42.8,42.8,42.69,42.69,6600.0,42.8,42.8,42.69,42.69,6600.0
2012-01-20 14:00:00,42.69,42.7,42.69,42.7,1400.0,42.69,42.7,42.69,42.7,1400.0
2012-01-20 14:05:00,42.7,42.7,42.67,42.69,1800.0,42.7,42.7,42.67,42.69,1800.0
2012-01-20 14:10:00,42.68,42.69,42.68,42.69,1600.0,42.68,42.69,42.68,42.69,1600.0
2012-01-20 14:15:00,42.69,42.69,42.55,42.55,6800.0,42.69,42.69,42.55,42.55,6800.0
2012-01-20 14:20:00,42.57,42.59,42.57,42.59,2000.0,42.57,42.59,42.57,42.59,2000.0
2012-01-20 14:25:00,42.59,42.59,42.58,42.59,1600.0,42.59,42.59,42.58,42.59,1600.0
2012-01-20 14:30:00,42.59,42.59,42.55,42.55,1000.0,42.59,42.59,42.55,42.55,1000.0
2012-01-20 14:35:00,42.57,42.57,42.56,42.56,1800.0,42.57,42.57,42.56,42.56,1800.0
2012-01-20 14:40:00,42.56,42.59,42.56,42.59,2200.0,42.56,42.59,42.56,42.59,2200.0
2012-01-20 14:45:00,42.64,42.66,42.63,42.66,2200.0,42.64,42.66,42.63,42.66,2200.0
2012-01-20 14:50:00,42.66,42.66,42.62,42.63,5000.0,42.66,42.66,42.62,42.63,5000.0
2012-01-20 14:55:00,42.6,42.6,42.6,42.6,1000.0,42.6,42.6,42.6,42.6,1000.0
2012-01-20 15:00:00,42.6,42.6,42.59,42.6,2200.0,42.6,42.6,42.59,42.6,2200.0
2012-01-20 15:05:00,42.6,42.62,42.6,42.62,2600.0,42.6,42.62,42.6,42.62,2600.0
2012-01-20 15:10:00,42.62,42.63,42.59,42.6,2600.0,42.62,42.63,42.59,42.6,2600.0
2012-01-20 15:15:00,42.6,42.62,42.58,42.62,2800.0,42.6,42.62,42.58,42.62,2800.0
2012-01-20 15:20:00,42.59,42.6,42.55,42.57,3000.0,42.59,42.6,42.55,42.57,3000.0
2012-01-20 15:25:00,42.57,42.62,42.57,42.62,6400.0,42.57,42.62,42.57,42.62,6400.0
2012-01-20 15:30:00,42.61,42.62,42.58,42.6,7800.0,42.61,42.62,42.58,42.6,7800.0
2012-01-20 15:35:00,42.59,42.59,42.52,42.54,7800.0,42.59,42.59,42.52,42.54,7800.0
2012-01-20 15:40:00,42.53,42.54,42.51,42.54,6200.0,42.53,42.54,42.51,42.54,6200.0
2012-01-20 15:45:00,42.54,42.6,42.53,42.6,7400.0,42.54,42.6,42.53,42.6,7400.0
2012-01-20 15:50:00,42.59,42.62,42.58,42.62,6600.0,42.59,42.62,42.58,42.62,6600.0
2012-01-20 15:55:00,42.6,42.68,42.6,42.68,10800.0,42.6,42.68,42.6,42.68,10800.0
2012-01-23 09:30:00,42.34,42.73,42.34,42.52,14200.0,42.34,42.73,42.34,42.52,14200.0
2012-01-23 09:35:00,42.53,42.66,42.53,42.64,2800.0,42.53,42.66,42.53,42.64,2800.0
2012-01-23 09:40:00,42.69,42.79,42.69,42.76,1800.0,42.69,42.79,42.69,42.76,1800.0
2012-01-23 09:45:00,42.83,42.87,42.83,42.86,1400.0,42.83,42.87,42.83,42.86,1400.0
2012-01-23 09:50:00,42.89,42.9,42.88,42.88,2000.0,42.89,42.9,42.88,42.88,2000.0
2012-01-23 09:55:00,42.88,42.94,42.88,42.94,1400.0,42.88,42.94,42.88,42.94,1400.0
2012-01-23 10:00:00,42.95,42.95,42.91,42.91,1000.0,42.95,42.95,42.91,42.91,1000.0
2012-01-23 10:05:00,42.92,42.93,42.89,42.89,9000.0,42.92,42.93,42.89,42.89,9000.0
2012-01-23 10:10:00,42.84,42.86,42.84,42.86,600.0,42.84,42.86,42.84,42.86,600.0
2012-01-23 10:15:00,42.82,42.83,42.79,42.79,1600.0,42.82,42.83,42.79,42.79,1600.0
2012-01-23 10:20:00,42.75,42.75,42.67,42.71,6000.0,42.75,42.75,42.67,42.71,6000.0
2012-01-23 10:25:00,42.71,42.71,42.7,42.7,1400.0,42.71,42.71,42.7,42.7,1400.0
2012-01-23 10:30:00,42.63,42.63,42.6,42.63,2000.0,42.63,42.63,42.6,42.63,2000.0
2012-01-23 10:35:00,42.59,42.6,42.58,42.6,1800.0,42.59,42.6,42.58,42.6,1800.0
2012-01-23 10:40:00,42.58,42.6,42.57,42.59,1400.0,42.58,42.6,42.57,42.59,1400.0
2012-01-23 10:45:00,42.57,42.6,42.51,42.51,13800.0,42.57,42.6,42.51,42.51,13800.0
2012-01-23 10:50:00,42.52,42.52,42.42,42.46,2200.0,42.52,42.52,42.42,42.46,2200.0
2012-01-23 10:55:00,42.48,42.49,42.45,42.45,3400.0,42.48,42.49,42.45,42.45,3400.0
2012-01-23 11:00:00,42.48,42.52,42.48,42.51,2800.0,42.48,42.52,42.48,42.51,2800.0
2012-01-23 11:05:00,42.5,42.56,42.49,42.49,16600.0,42.5,42.56,42.49,42.49,16600.0
2012-01-23 11:10:00,42.49,42.49,42.41,42.44,2000.0,42.49,42.49,42.41,42.44,2000.0
2012-01-23 11:15:00,42.47,42.47,42.47,42.47,200.0,42.47,42.47,42.47,42.47,200.0
2012-01-23 11:20:00,42.49,42.55,42.49,42.55,6200.0,42.49,42.55,42.49,42.55,6200.0
2012-01-23 11:25:00,42.53,42.53,42.53,42.53,200.0,42.53,42.53,42.53,42.53,200.0
2012-01-23 11:30:00,42.53,42.54,42.51,42.51,6200.0,42.53,42.54,42.51,42.51,6200.0
2012-01-23 11:35:00,42.52,42.55,42.47,42.47,7200.0,42.52,42.55,42.47,42.47,7200.0
2012-01-23 11:40:00,42.5,42.52,42.49,42.52,4400.0,42.5,42.52,42.49,42.52,4400.0
2012-01-23 11:45:00,42.51,42.52,42.48,42.5,4200.0,42.51,42.52,42.48,42.5,4200.0
2012-01-23 11:50:00,42.51,42.51,42.49,42.51,2200.0,42.51,42.51,42.49,42.51,2200.0
2012-01-23 11:55:00,42.52,42.52,42.51,42.51,1200.0,42.52,42.52,42.51,42.51,1200.0
2012-01-23 12:00:00,42.49,42.49,42.43,42.43,2200.0,42.49,42.49,42.43,42.43,2200.0
2012-01-23 12:05:00,42.43,42.43,42.41,42.42,1800.0,42.43,42.43,42.41,42.42,1800.0
2012-01-23 12:10:00,42.41,42.44,42.41,42.41,1600.0,42.41,42.44,42.41,42.41,1600.0
2012-01-23 12:15:00,42.41,42.41,42.36,42.36,1600.0,42.41,42.41,42.36,42.36,1600.0
2012-01-23 12:20:00,42.38,42.39,42.38,42.38,1200.0,42.38,42.39,42.38,42.38,1200.0
2012-01-23 12:25:00,42.38,42.39,42.38,42.39,1200.0,42.38,42.39,42.38,42.39,1200.0
2012-01-23 12:30:00,42.38,42.4,42.38,42.39,2200.0,42.38,42.4,42.38,42.39,2200.0
2012-01-23 12:35:00,42.38,42.41,42.38,42.41,2600.0,42.38,42.41,42.38,42.41,2600.0
2012-01-23 12:40:00,42.41,42.45,42.41,42.45,2000.0,42.41,42.45,42.41,42.45,2000.0
2012-01-23 12:45:00,42.44,42.45,42.42,42.42,1400.0,42.44,42.45,42.42,42.42,1400.0
2012-01-23 12:50:00,42.42,42.42,42.42,42.42,0.0,42.42,42.42,42.42,42.42,0.0
2012-01-23 12:55:00,42.47,42.53,42.45,42.53,4600.0,42.47,42.53,42.45,42.53,4600.0
2012-01-23 13:00:00,42.47,42.49,42.44,42.44,2000.0,42.47,42.49,42.44,42.44,2000.0
2012-01-23 13:05:00,42.47,42.49,42.43,42.47,3800.0,42.47,42.49,42.43,42.47,3800.0
2012-01-23 13:10:00,42.45,42.47,42.44,42.47,800.0,42.45,42.47,42.44,42.47,800.0
2012-01-23 13:15:00,42.49,42.49,42.49,42.49,400.0,42.49,42.49,42.49,42.49,400.0
2012-01-23 13:20:00,42.48,42.5,42.46,42.47,1400.0,42.48,42.5,42.46,42.47,1400.0
2012-01-23 13:25:00,42.51,42.51,42.5,42.5,400.0,42.51,42.51,42.5,42.5,400.0
2012-01-23 13:30:00,42.52,42.56,42.52,42.56,1600.0,42.52,42.56,42.52,42.56,1600.0
2012-01-23 13:35:00,42.53,42.59,42.53,42.59,800.0,42.53,42.59,42.53,42.59,800.0
2012-01-23 13:40:00,42.54,42.57,42.51,42.51,4400.0,42.54,42.57,42.51,42.51,4400.0
2012-01-23 13:45:00,42.51,42.58,42.51,42.56,1400.0,42.51,42.58,42.51,42.56,1400.0
2012-01-23 13:50:00,42.53,42.53,42.53,42.53,200.0,42.53,42.53,42.53,42.53,200.0
2012-01-23 13:55:00,42.52,42.55,42.52,42.55,400.0,42.52,42.55,42.52,42.55,400.0
2012-01-23 14:00:00,42.55,42.57,42.55,42.56,2800.0,42.55,42.57,42.55,42.56,2800.0
2012-01-23 14:05:00,42.57,42.6,42.57,42.6,2200.0,42.57,42.6,42.57,42.6,2200.0
2012-01-23 14:10:00,42.6,42.6,42.6,42.6,200.0,42.6,42.6,42.6,42.6,200.0
2012-01-23 14:15:00,42.6,42.67,42.59,42.67,25800.0,42.6,42.67,42.59,42.67,25800.0
2012-01-23 14:20:00,42.67,42.73,42.67,42.7,29600.0,42.67,42.73,42.67,42.7,29600.0
2012-01-23 14:25:00,42.67,42.67,42.65,42.65,5600.0,42.67,42.67,42.65,42.65,5600.0
2012-01-23 14:30:00,42.66,42.67,42.65,42.65,1400.0,42.66,42.67,42.65,42.65,1400.0
2012-01-23 14:35:00,42.66,42.66,42.66,42.66,200.0,42.66,42.66,42.66,42.66,200.0
2012-01-23 14:40:00,42.65,42.68,42.63,42.68,2200.0,42.65,42.68,42.63,42.68,2200.0
2012-01-23 14:45:00,42.67,42.67,42.62,42.65,7000.0,42.67,42.67,42.62,42.65,7000.0
2012-01-23 14:50:00,42.67,42.7,42.67,42.68,5400.0,42.67,42.7,42.67,42.68,5400.0
2012-01-23 14:55:00,42.68,42.86,42.68,42.86,11800.0,42.68,42.86,42.68,42.86,11800.0
2012-01-23 15:00:00,42.83,42.83,42.8,42.8,4400.0,42.83,42.83,42.8,42.8,4400.0
2012-01-23 15:05:00,42.79,42.85,42.79,42.85,3400.0,42.79,42.85,42.79,42.85,3400.0
2012-01-23 15:10:00,42.85,42.87,42.85,42.87,400.0,42.85,42.87,42.85,42.87,400.0
2012-01-23 15:15:00,42.87,42.87,42.83,42.85,1600.0,42.87,42.87,42.83,42.85,1600.0
2012-01-23 15:20:00,42.84,42.88,42.83,42.88,3800.0,42.84,42.88,42.83,42.88,3800.0
2012-01-23 15:25:00,42.87,42.87,42.83,42.83,1600.0,42.87,42.87,42.83,42.83,1600.0
2012-01-23 15:30:00,42.85,42.87,42.83,42.87,4400.0,42.85,42.87,42.83,42.87,4400.0
2012-01-23 15:35:00,42.9,42.92,42.88,42.91,5400.0,42.9,42.92,42.88,42.91,5400.0
2012-01-23 15:40:00,42.92,42.95,42.92,42.95,4200.0,42.92,42.95,42.92,42.95,4200.0
2012-01-23 15:45:00,42.94,42.98,42.94,42.96,8400.0,42.94,42.98,42.94,42.96,8400.0
2012-01-23 15:50:00,42.95,42.98,42.94,42.97,15200.0,42.95,42.98,42.94,42.97,15200.0
2012-01-23 15:55:00,42.94,43.01,42.94,42.96,29800.0,42.94,43.01,42.94,42.96,29800.0
2012-01-24 09:30:00,42.82,42.82,42.82,42.82,1600.0,42.82,42.82,42.82,42.82,1600.0
2012-01-24 09:35:00,42.75,42.77,42.6,42.72,6600.0,42.75,42.77,42.6,42.72,6600.0
2012-01-24 09:40:00,42.7,42.73,42.7,42.73,2600.0,42.7,42.73,42.7,42.73,2600.0
2012-01-24 09:45:00,42.7,42.89,42.7,42.88,4400.0,42.7,42.89,42.7,42.88,4400.0
2012-01-24 09:50:00,42.89,42.89,42.89,42.89,200.0,42.89,42.89,42.89,42.89,200.0
2012-01-24 09:55:00,42.89,42.91,42.89,42.91,1200.0,42.89,42.91,42.89,42.91,1200.0
2012-01-24 10:00:00,42.91,42.99,42.91,42.97,1000.0,42.91,42.99,42.91,42.97,1000.0
2012-01-24 10:05:00,42.99,43.03,42.99,43.03,1800.0,42.99,43.03,42.99,43.03,1800.0
2012-01-24 10:10:00,43.02,43.1,43.01,43.1,6400.0,43.02,43.1,43.01,43.1,6400.0
2012-01-24 10:15:00,43.1,43.1,43.1,43.1,1400.0,43.1,43.1,43.1,43.1,1400.0
2012-01-24 10:20:00,43.05,43.07,43.04,43.07,2400.0,43.05,43.07,43.04,43.07,2400.0
2012-01-24 10:25:00,43.05,43.09,43.04,43.04,7800.0,43.05,43.09,43.04,43.04,7800.0
2012-01-24 10:30:00,43.06,43.1,43.04,43.1,9200.0,43.06,43.1,43.04,43.1,9200.0
2012-01-24 10:35:00,43.09,43.09,43.09,43.09,200.0,43.09,43.09,43.09,43.09,200.0
2012-01-24 10:40:00,43.12,43.19,43.12,43.19,8600.0,43.12,43.19,43.12,43.19,8600.0
2012-01-24 10:45:00,43.22,43.23,43.15,43.23,6000.0,43.22,43.23,43.15,43.23,6000.0
2012-01-24 10:50:00,43.23,43.27,43.23,43.27,6600.0,43.23,43.27,43.23,43.27,6600.0
2012-01-24 10:55:00,43.23,43.25,43.23,43.24,1200.0,43.23,43.25,43.23,43.24,1200.0
2012-01-24 11:00:00,43.24,43.27,43.23,43.24,4000.0,43.24,43.27,43.23,43.24,4000.0
2012-01-24 11:05:00,43.24,43.29,43.24,43.29,2400.0,43.24,43.29,43.24,43.29,2400.0
2012-01-24 11:10:00,43.3,43.31,43.27,43.31,1600.0,43.3,43.31,43.27,43.31,1600.0
2012-01-24 11:15:00,43.29,43.38,43.28,43.38,2400.0,43.29,43.38,43.28,43.38,2400.0
2012-01-24 11:20:00,43.38,43.38,43.29,43.29,20600.0,43.38,43.38,43.29,43.29,20600.0
2012-01-24 11:25:00,43.32,43.33,43.26,43.31,3200.0,43.32,43.33,43.26,43.31,3200.0
2012-01-24 11:30:00,43.32,43.34,43.23,43.29,26400.0,43.32,43.34,43.23,43.29,26400.0
2012-01-24 11:35:00,43.3,43.33,43.24,43.28,36000.0,43.3,43.33,43.24,43.28,36000.0
2012-01-24 11:40:00,43.29,43.29,43.24,43.26,59200.0,43.29,43.29,43.24,43.26,59200.0
2012-01-24 11:45:00,43.26,43.27,43.26,43.27,3000.0,43.26,43.27,43.26,43.27,3000.0
2012-01-24 11:50:00,43.26,43.27,43.24,43.27,6400.0,43.26,43.27,43.24,43.27,6400.0
2012-01-24 11:55:00,43.27,43.32,43.27,43.31,2400.0,43.27,43.32,43.27,43.31,2400.0
2012-01-24 12:00:00,43.34,43.35,43.32,43.33,2200.0,43.34,43.35,43.32,43.33,2200.0
2012-01-24 12:05:00,43.33,43.34,43.33,43.33,2600.0,43.33,43.34,43.33,43.33,2600.0
2012-01-24 12:10:00,43.33,43.33,43.33,43.33,0.0,43.33,43.33,43.33,43.33,0.0
2012-01-24 12:15:00,43.34,43.35,43.33,43.33,2800.0,43.34,43.35,43.33,43.33,2800.0
2012-01-24 12:20:00,43.32,43.33,43.29,43.31,4200.0,43.32,43.33,43.29,43.31,4200.0
2012-01-24 12:25:00,43.29,43.31,43.24,43.27,109400.0,43.29,43.31,43.24,43.27,109400.0
2012-01-24 12:30:00,43.3,43.3,43.28,43.3,1400.0,43.3,43.3,43.28,43.3,1400.0
2012-01-24 12:35:00,43.3,43.3,43.3,43.3,1000.0,43.3,43.3,43.3,43.3,1000.0
2012-01-24 12:40:00,43.3,43.3,43.3,43.3,200.0,43.3,43.3,43.3,43.3,200.0
2012-01-24 12:45:00,43.3,43.3,43.27,43.28,1200.0,43.3,43.3,43.27,43.28,1200.0
2012-01-24 12:50:00,43.3,43.31,43.28,43.31,9000.0,43.3,43.31,43.28,43.31,9000.0
2012-01-24 12:55:00,43.3,43.34,43.29,43.34,3000.0,43.3,43.34,43.29,43.34,3000.0
2012-01-24 13:00:00,43.33,43.35,43.31,43.34,1800.0,43.33,43.35,43.31,43.34,1800.0
2012-01-24 13:05:00,43.32,43.33,43.3,43.33,2600.0,43.32,43.33,43.3,43.33,2600.0
2012-01-24 13:10:00,43.32,43.33,43.32,43.32,1000.0,43.32,43.33,43.32,43.32,1000.0
2012-01-24 13:15:00,43.32,43.34,43.3,43.3,2800.0,43.32,43.34,43.3,43.3,2800.0
2012-01-24 13:20:00,43.31,43.32,43.31,43.32,1600.0,43.31,43.32,43.31,43.32,1600.0
2012-01-24 13:25:00,43.29,43.35,43.27,43.35,1600.0,43.29,43.35,43.27,43.35,1600.0
2012-01-24 13:30:00,43.3,43.3,43.3,43.3,200.0,43.3,43.3,43.3,43.3,200.0
2012-01-24 13:35:00,43.34,43.34,43.32,43.34,1200.0,43.34,43.34,43.32,43.34,1200.0
2012-01-24 13:40:00,43.35,43.35,43.34,43.35,2800.0,43.35,43.35,43.34,43.35,2800.0
2012-01-24 13:45:00,43.35,43.35,43.35,43.35,0.0,43.35,43.35,43.35,43.35,0.0
2012-01-24 13:50:00,43.35,43.35,43.34,43.34,2400.0,43.35,43.35,43.34,43.34,2400.0
2012-01-24 13:55:00,43.34,43.38,43.34,43.38,4000.0,43.34,43.38,43.34,43.38,4000.0
2012-01-24 14:00:00,43.38,43.4,43.38,43.38,2600.0,43.38,43.4,43.38,43.38,2600.0
2012-01-24 14:05:00,43.37,43.38,43.35,43.35,1400.0,43.37,43.38,43.35,43.35,1400.0
2012-01-24 14:10:00,43.37,43.38,43.35,43.38,2400.0,43.37,43.38,43.35,43.38,2400.0
2012-01-24 14:15:00,43.35,43.4,43.35,43.4,1600.0,43.35,43.4,43.35,43.4,1600.0
2012-01-24 14:20:00,43.37,43.42,43.37,43.42,1600.0,43.37,43.42,43.37,43.42,1600.0
2012-01-24 14:25:00,43.41,43.42,43.41,43.42,1200.0,43.41,43.42,43.41,43.42,1200.0
2012-01-24 14:30:00,43.43,43.45,43.43,43.44,2600.0,43.43,43.45,43.43,43.44,2600.0
2012-01-24 14:35:00,43.47,43.52,43.47,43.5,3600.0,43.47,43.52,43.47,43.5,3600.0
2012-01-24 14:40:00,43.52,43.55,43.52,43.52,2200.0,43.52,43.55,43.52,43.52,2200.0
2012-01-24 14:45:00,43.51,43.54,43.46,43.49,6200.0,43.51,43.54,43.46,43.49,6200.0
2012-01-24 14:50:00,43.49,43.49,43.41,43.42,14800.0,43.49,43.49,43.41,43.42,14800.0
2012-01-24 14:55:00,43.41,43.42,43.39,43.42,2800.0,43.41,43.42,43.39,43.42,2800.0
2012-01-24 15:00:00,43.39,43.41,43.38,43.41,22000.0,43.39,43.41,43.38,43.41,22000.0
2012-01-24 15:05:00,43.4,43.43,43.39,43.43,3800.0,43.4,43.43,43.39,43.43,3800.0
2012-01-24 15:10:00,43.42,43.44,43.4,43.44,3200.0,43.42,43.44,43.4,43.44,3200.0
2012-01-24 15:15:00,43.45,43.45,43.41,43.45,4800.0,43.45,43.45,43.41,43.45,4800.0
2012-01-24 15:20:00,43.46,43.46,43.37,43.37,8200.0,43.46,43.46,43.37,43.37,8200.0
2012-01-24 15:25:00,43.39,43.43,43.37,43.39,79400.0,43.39,43.43,43.37,43.39,79400.0
2012-01-24 15:30:00,43.38,43.4,43.35,43.36,4000.0,43.38,43.4,43.35,43.36,4000.0
2012-01-24 15:35:00,43.35,43.36,43.3,43.3,2600.0,43.35,43.36,43.3,43.3,2600.0
2012-01-24 15:40:00,43.29,43.3,43.27,43.27,2200.0,43.29,43.3,43.27,43.27,2200.0
2012-01-24 15:45:00,43.28,43.29,43.26,43.27,6000.0,43.28,43.29,43.26,43.27,6000.0
2012-01-24 15:50:00,43.27,43.28,43.24,43.27,5400.0,43.27,43.28,43.24,43.27,5400.0
2012-01-24 15:55:00,43.27,43.28,43.23,43.28,18600.0,43.27,43.28,43.23,43.28,18600.0
2012-01-25 09:30:00,43.36,43.36,42.7,43.24,28800.0,43.36,43.36,42.7,43.24,28800.0
2012-01-25 09:35:00,43.26,43.3,43.22,43.25,3400.0,43.26,43.3,43.22,43.25,3400.0
2012-01-25 09:40:00,43.24,43.38,43.19,43.37,6800.0,43.24,43.38,43.19,43.37,6800.0
2012-01-25 09:45:00,43.38,43.46,43.33,43.33,11400.0,43.38,43.46,43.33,43.33,11400.0
2012-01-25 09:50:00,43.29,43.31,43.29,43.3,1400.0,43.29,43.31,43.29,43.3,1400.0
2012-01-25 09:55:00,43.29,43.29,43.2,43.21,2600.0,43.29,43.29,43.2,43.21,2600.0
2012-01-25 10:00:00,43.22,43.32,43.22,43.31,7200.0,43.22,43.32,43.22,43.31,7200.0
2012-01-25 10:05:00,43.31,43.37,43.31,43.35,6800.0,43.31,43.37,43.31,43.35,6800.0
2012-01-25 10:10:00,43.32,43.4,43.31,43.33,9200.0,43.32,43.4,43.31,43.33,9200.0
2012-01-25 10:15:00,43.32,43.37,43.32,43.34,2600.0,43.32,43.37,43.32,43.34,2600.0
2012-01-25 10:20:00,43.4,43.41,43.36,43.38,8800.0,43.4,43.41,43.36,43.38,8800.0
2012-01-25 10:25:00,43.38,43.45,43.38,43.41,3200.0,43.38,43.45,43.38,43.41,3200.0
2012-01-25 10:30:00,43.43,43.46,43.43,43.44,5800.0,43.43,43.46,43.43,43.44,5800.0
2012-01-25 10:35:00,43.4,43.43,43.4,43.41,2000.0,43.4,43.43,43.4,43.41,2000.0
2012-01-25 10:40:00,43.41,43.46,43.41,43.46,1600.0,43.41,43.46,43.41,43.46,1600.0
2012-01-25 10:45:00,43.45,43.45,43.4,43.42,5400.0,43.45,43.45,43.4,43.42,5400.0
2012-01-25 10:50:00,43.42,43.42,43.4,43.42,13400.0,43.42,43.42,43.4,43.42,13400.0
2012-01-25 10:55:00,43.4,43.49,43.4,43.49,2600.0,43.4,43.49,43.4,43.49,2600.0
2012-01-25 11:00:00,43.44,43.57,43.44,43.56,3400.0,43.44,43.57,43.44,43.56,3400.0
2012-01-25 11:05:00,43.54,43.55,43.5,43.51,4200.0,43.54,43.55,43.5,43.51,4200.0
2012-01-25 11:10:00,43.47,43.52,43.47,43.52,39200.0,43.47,43.52,43.47,43.52,39200.0
2012-01-25 11:15:00,43.54,43.54,43.51,43.52,65200.0,43.54,43.54,43.51,43.52,65200.0
2012-01-25 11:20:00,43.49,43.6,43.49,43.52,34400.0,43.49,43.6,43.49,43.52,34400.0
2012-01-25 11:25:00,43.49,43.5,43.49,43.5,2400.0,43.49,43.5,43.49,43.5,2400.0
2012-01-25 11:30:00,43.46,43.52,43.46,43.49,15200.0,43.46,43.52,43.46,43.49,15200.0
2012-01-25 11:35:00,43.46,43.46,43.4,43.42,55400.0,43.46,43.46,43.4,43.42,55400.0
2012-01-25 11:40:00,43.4,43.41,43.35,43.36,11200.0,43.4,43.41,43.35,43.36,11200.0
2012-01-25 11:45:00,43.36,43.43,43.35,43.35,59000.0,43.36,43.43,43.35,43.35,59000.0
2012-01-25 11:50:00,43.37,43.37,43.29,43.29,45400.0,43.37,43.37,43.29,43.29,45400.0
2012-01-25 11:55:00,43.3,43.38,43.28,43.28,5200.0,43.3,43.38,43.28,43.28,5200.0
2012-01-25 12:00:00,43.3,43.32,43.27,43.27,5200.0,43.3,43.32,43.27,43.27,5200.0
2012-01-25 12:05:00,43.27,43.27,43.13,43.13,9200.0,43.27,43.27,43.13,43.13,9200.0
2012-01-25 12:10:00,43.12,43.14,43.11,43.14,2000.0,43.12,43.14,43.11,43.14,2000.0
2012-01-25 12:15:00,43.15,43.16,43.11,43.11,6400.0,43.15,43.16,43.11,43.11,6400.0
2012-01-25 12:20:00,43.1,43.11,43.07,43.1,11800.0,43.1,43.11,43.07,43.1,11800.0
2012-01-25 12:25:00,43.13,43.15,43.1,43.14,4800.0,43.13,43.15,43.1,43.14,4800.0
2012-01-25 12:30:00,43.13,43.26,43.1,43.24,9800.0,43.13,43.26,43.1,43.24,9800.0
2012-01-25 12:35:00,43.25,43.29,43.16,43.18,12000.0,43.25,43.29,43.16,43.18,12000.0
2012-01-25 12:40:00,43.26,43.32,43.24,43.32,31800.0,43.26,43.32,43.24,43.32,31800.0
2012-01-25 12:45:00,43.3,43.33,43.28,43.32,14200.0,43.3,43.33,43.28,43.32,14200.0
2012-01-25 12:50:00,43.3,43.32,43.29,43.3,12200.0,43.3,43.32,43.29,43.3,12200.0
2012-01-25 12:55:00,43.32,43.32,43.22,43.23,5400.0,43.32,43.32,43.22,43.23,5400.0
2012-01-25 13:00:00,43.24,43.35,43.24,43.27,3800.0,43.24,43.35,43.24,43.27,3800.0
2012-01-25 13:05:00,43.3,43.31,43.27,43.3,2200.0,43.3,43.31,43.27,43.3,2200.0
2012-01-25 13:10:00,43.3,43.3,43.26,43.3,3000.0,43.3,43.3,43.26,43.3,3000.0
2012-01-25 13:15:00,43.3,43.33,43.29,43.32,14600.0,43.3,43.33,43.29,43.32,14600.0
2012-01-25 13:20:00,43.32,43.35,43.27,43.34,10400.0,43.32,43.35,43.27,43.34,10400.0
2012-01-25 13:25:00,43.32,43.35,43.31,43.31,3200.0,43.32,43.35,43.31,43.31,3200.0
2012-01-25 13:30:00,43.33,43.38,43.32,43.38,4200.0,43.33,43.38,43.32,43.38,4200.0
2012-01-25 13:35:00,43.36,43.39,43.36,43.38,5200.0,43.36,43.39,43.36,43.38,5200.0
2012-01-25 13:40:00,43.35,43.37,43.35,43.35,2000.0,43.35,43.37,43.35,43.35,2000.0
2012-01-25 13:45:00,43.34,43.39,43.33,43.38,5600.0,43.34,43.39,43.33,43.38,5600.0
2012-01-25 13:50:00,43.38,43.39,43.36,43.38,8400.0,43.38,43.39,43.36,43.38,8400.0
2012-01-25 13:55:00,43.38,43.38,43.35,43.37,4400.0,43.38,43.38,43.35,43.37,4400.0
2012-01-25 14:00:00,43.38,43.38,43.32,43.35,7000.0,43.38,43.38,43.32,43.35,7000.0
2012-01-25 14:05:00,43.35,43.35,43.33,43.35,3800.0,43.35,43.35,43.33,43.35,3800.0
2012-01-25 14:10:00,43.34,43.39,43.34,43.39,9600.0,43.34,43.39,43.34,43.39,9600.0
2012-01-25 14:15:00,43.37,43.4,43.37,43.4,5400.0,43.37,43.4,43.37,43.4,5400.0
2012-01-25 14:20:00,43.4,43.48,43.31,43.42,7800.0,43.4,43.48,43.31,43.42,7800.0
2012-01-25 14:25:00,43.4,43.45,43.4,43.43,2800.0,43.4,43.45,43.4,43.43,2800.0
2012-01-25 14:30:00,43.43,43.47,43.43,43.47,3200.0,43.43,43.47,43.43,43.47,3200.0
2012-01-25 14:35:00,43.47,43.49,43.45,43.46,3400.0,43.47,43.49,43.45,43.46,3400.0
2012-01-25 14:40:00,43.47,43.5,43.46,43.5,3600.0,43.47,43.5,43.46,43.5,3600.0
2012-01-25 14:45:00,43.52,43.52,43.49,43.49,1000.0,43.52,43.52,43.49,43.49,1000.0
2012-01-25 14:50:00,43.51,43.52,43.48,43.51,3600.0,43.51,43.52,43.48,43.51,3600.0
2012-01-25 14:55:00,43.49,43.49,43.46,43.46,2000.0,43.49,43.49,43.46,43.46,2000.0
2012-01-25 15:00:00,43.48,43.52,43.45,43.46,7000.0,43.48,43.52,43.45,43.46,7000.0
2012-01-25 15:05:00,43.47,43.48,43.44,43.47,7000.0,43.47,43.48,43.44,43.47,7000.0
2012-01-25 15:10:00,43.48,43.51,43.45,43.47,46000.0,43.48,43.51,43.45,43.47,46000.0
2012-01-25 15:15:00,43.47,43.54,43.46,43.49,6400.0,43.47,43.54,43.46,43.49,6400.0
2012-01-25 15:20:00,43.51,43.6,43.5,43.58,19400.0,43.51,43.6,43.5,43.58,19400.0
2012-01-25 15:25:00,43.58,43.63,43.56,43.62,25200.0,43.58,43.63,43.56,43.62,25200.0
2012-01-25 15:30:00,43.62,43.63,43.58,43.6,2000.0,43.62,43.63,43.58,43.6,2000.0
2012-01-25 15:35:00,43.59,43.6,43.55,43.6,8200.0,43.59,43.6,43.55,43.6,8200.0
2012-01-25 15:40:00,43.6,43.65,43.6,43.63,10400.0,43.6,43.65,43.6,43.63,10400.0
2012-01-25 15:45:00,43.68,43.69,43.59,43.62,13800.0,43.68,43.69,43.59,43.62,13800.0
2012-01-25 15:50:00,43.59,43.59,43.54,43.55,14000.0,43.59,43.59,43.54,43.55,14000.0
2012-01-25 15:55:00,43.56,43.58,43.48,43.49,19800.0,43.56,43.58,43.48,43.49,19800.0
2012-01-26 09:30:00,43.62,43.82,43.47,43.81,8600.0,43.62,43.82,43.47,43.81,8600.0
2012-01-26 09:35:00,43.85,43.85,43.63,43.63,3000.0,43.85,43.85,43.63,43.63,3000.0
2012-01-26 09:40:00,43.72,43.72,43.5,43.5,3000.0,43.72,43.72,43.5,43.5,3000.0
2012-01-26 09:45:00,43.5,43.63,43.5,43.54,1800.0,43.5,43.63,43.5,43.54,1800.0
2012-01-26 09:50:00,43.54,43.54,43.46,43.47,1200.0,43.54,43.54,43.46,43.47,1200.0
2012-01-26 09:55:00,43.5,43.57,43.5,43.51,1000.0,43.5,43.57,43.5,43.51,1000.0
2012-01-26 10:00:00,43.53,43.72,43.53,43.67,5200.0,43.53,43.72,43.53,43.67,5200.0
2012-01-26 10:05:00,43.67,43.7,43.46,43.46,7000.0,43.67,43.7,43.46,43.46,7000.0
2012-01-26 10:10:00,43.51,43.61,43.51,43.6,2800.0,43.51,43.61,43.51,43.6,2800.0
2012-01-26 10:15:00,43.57,43.57,43.55,43.55,1000.0,43.57,43.57,43.55,43.55,1000.0
2012-01-26 10:20:00,43.52,43.52,43.36,43.37,4600.0,43.52,43.52,43.36,43.37,4600.0
2012-01-26 10:25:00,43.42,43.42,43.38,43.38,2000.0,43.42,43.42,43.38,43.38,2000.0
2012-01-26 10:30:00,43.38,43.42,43.34,43.34,6200.0,43.38,43.42,43.34,43.34,6200.0
2012-01-26 10:35:00,43.27,43.32,43.24,43.26,3400.0,43.27,43.32,43.24,43.26,3400.0
2012-01-26 10:40:00,43.27,43.29,43.19,43.2,3800.0,43.27,43.29,43.19,43.2,3800.0
2012-01-26 10:45:00,43.25,43.26,43.2,43.22,15000.0,43.25,43.26,43.2,43.22,15000.0
2012-01-26 10:50:00,43.23,43.33,43.23,43.32,3000.0,43.23,43.33,43.23,43.32,3000.0
2012-01-26 10:55:00,43.32,43.35,43.2,43.22,8400.0,43.32,43.35,43.2,43.22,8400.0
2012-01-26 11:00:00,43.22,43.31,43.22,43.31,3000.0,43.22,43.31,43.22,43.31,3000.0
2012-01-26 11:05:00,43.31,43.37,43.31,43.37,2000.0,43.31,43.37,43.31,43.37,2000.0
2012-01-26 11:10:00,43.39,43.51,43.38,43.49,4400.0,43.39,43.51,43.38,43.49,4400.0
2012-01-26 11:15:00,43.47,43.49,43.47,43.48,600.0,43.47,43.49,43.47,43.48,600.0
2012-01-26 11:20:00,43.49,43.51,43.48,43.5,1000.0,43.49,43.51,43.48,43.5,1000.0
2012-01-26 11:25:00,43.49,43.58,43.45,43.45,16400.0,43.49,43.58,43.45,43.45,16400.0
2012-01-26 11:30:00,43.42,43.46,43.38,43.38,2800.0,43.42,43.46,43.38,43.38,2800.0
2012-01-26 11:35:00,43.35,43.35,43.35,43.35,200.0,43.35,43.35,43.35,43.35,200.0
2012-01-26 11:40:00,43.38,43.43,43.38,43.41,3400.0,43.38,43.43,43.38,43.41,3400.0
2012-01-26 11:45:00,43.41,43.45,43.41,43.45,3400.0,43.41,43.45,43.41,43.45,3400.0
2012-01-26 11:50:00,43.47,43.65,43.44,43.65,22200.0,43.47,43.65,43.44,43.65,22200.0
2012-01-26 11:55:00,43.69,43.72,43.43,43.5,20200.0,43.69,43.72,43.43,43.5,20200.0
2012-01-26 12:00:00,43.5,43.53,43.45,43.46,5000.0,43.5,43.53,43.45,43.46,5000.0
2012-01-26 12:05:00,43.5,43.5,43.46,43.47,2000.0,43.5,43.5,43.46,43.47,2000.0
2012-01-26 12:10:00,43.5,43.53,43.47,43.52,9600.0,43.5,43.53,43.47,43.52,9600.0
2012-01-26 12:15:00,43.52,43.52,43.47,43.5,16400.0,43.52,43.52,43.47,43.5,16400.0
2012-01-26 12:20:00,43.49,43.52,43.49,43.52,3600.0,43.49,43.52,43.49,43.52,3600.0
2012-01-26 12:25:00,43.5,43.52,43.43,43.52,15000.0,43.5,43.52,43.43,43.52,15000.0
2012-01-26 12:30:00,43.57,43.57,43.54,43.54,2000.0,43.57,43.57,43.54,43.54,2000.0
2012-01-26 12:35:00,43.58,43.58,43.58,43.58,200.0,43.58,43.58,43.58,43.58,200.0
2012-01-26 12:40:00,43.55,43.55,43.55,43.55,200.0,43.55,43.55,43.55,43.55,200.0
2012-01-26 12:45:00,43.54,43.57,43.49,43.51,3000.0,43.54,43.57,43.49,43.51,3000.0
2012-01-26 12:50:00,43.55,43.55,43.54,43.54,1200.0,43.55,43.55,43.54,43.54,1200.0
2012-01-26 12:55:00,43.55,43.56,43.5,43.52,4000.0,43.55,43.56,43.5,43.52,4000.0
2012-01-26 13:00:00,43.52,43.52,43.52,43.52,200.0,43.52,43.52,43.52,43.52,200.0
2012-01-26 13:05:00,43.52,43.53,43.47,43.49,12600.0,43.52,43.53,43.47,43.49,12600.0
2012-01-26 13:10:00,43.5,43.52,43.49,43.49,1200.0,43.5,43.52,43.49,43.49,1200.0
2012-01-26 13:15:00,43.5,43.52,43.49,43.52,7800.0,43.5,43.52,43.49,43.52,7800.0
2012-01-26 13:20:00,43.52,43.52,43.49,43.49,1000.0,43.52,43.52,43.49,43.49,1000.0
2012-01-26 13:25:00,43.49,43.5,43.49,43.49,2000.0,43.49,43.5,43.49,43.49,2000.0
2012-01-26 13:30:00,43.49,43.52,43.49,43.52,1800.0,43.49,43.52,43.49,43.52,1800.0
2012-01-26 13:35:00,43.5,43.51,43.48,43.5,12200.0,43.5,43.51,43.48,43.5,12200.0
2012-01-26 13:40:00,43.49,43.51,43.47,43.5,3800.0,43.49,43.51,43.47,43.5,3800.0
2012-01-26 13:45:00,43.49,43.49,43.39,43.42,16400.0,43.49,43.49,43.39,43.42,16400.0
2012-01-26 13:50:00,43.42,43.48,43.39,43.48,21800.0,43.42,43.48,43.39,43.48,21800.0
2012-01-26 13:55:00,43.45,43.47,43.38,43.38,7800.0,43.45,43.47,43.38,43.38,7800.0
2012-01-26 14:00:00,43.41,43.41,43.38,43.38,1000.0,43.41,43.41,43.38,43.38,1000.0
2012-01-26 14:05:00,43.39,43.39,43.35,43.38,3800.0,43.39,43.39,43.35,43.38,3800.0
2012-01-26 14:10:00,43.37,43.39,43.35,43.39,5600.0,43.37,43.39,43.35,43.39,5600.0
2012-01-26 14:15:00,43.38,43.4,43.33,43.35,5400.0,43.38,43.4,43.33,43.35,5400.0
2012-01-26 14:20:00,43.34,43.36,43.3,43.31,3000.0,43.34,43.36,43.3,43.31,3000.0
2012-01-26 14:25:00,43.31,43.4,43.31,43.4,2800.0,43.31,43.4,43.31,43.4,2800.0
2012-01-26 14:30:00,43.4,43.43,43.38,43.41,6400.0,43.4,43.43,43.38,43.41,6400.0
2012-01-26 14:35:00,43.4,43.4,43.37,43.38,3600.0,43.4,43.4,43.37,43.38,3600.0
2012-01-26 14:40:00,43.38,43.4,43.38,43.38,3000.0,43.38,43.4,43.38,43.38,3000.0
2012-01-26 14:45:00,43.42,43.54,43.42,43.5,44800.0,43.42,43.54,43.42,43.5,44800.0
2012-01-26 14:50:00,43.5,43.58,43.5,43.58,8800.0,43.5,43.58,43.5,43.58,8800.0
2012-01-26 14:55:00,43.58,43.58,43.5,43.52,8400.0,43.58,43.58,43.5,43.52,8400.0
2012-01-26 15:00:00,43.49,43.58,43.49,43.52,6000.0,43.49,43.58,43.49,43.52,6000.0
2012-01-26 15:05:00,43.52,43.54,43.45,43.5,11600.0,43.52,43.54,43.45,43.5,11600.0
2012-01-26 15:10:00,43.51,43.59,43.49,43.52,13400.0,43.51,43.59,43.49,43.52,13400.0
2012-01-26 15:15:00,43.57,43.57,43.52,43.53,6400.0,43.57,43.57,43.52,43.53,6400.0
2012-01-26 15:20:00,43.53,43.56,43.51,43.54,20000.0,43.53,43.56,43.51,43.54,20000.0
2012-01-26 15:25:00,43.54,43.54,43.51,43.52,5600.0,43.54,43.54,43.51,43.52,5600.0
2012-01-26 15:30:00,43.52,43.52,43.49,43.5,76800.0,43.52,43.52,43.49,43.5,76800.0
2012-01-26 15:35:00,43.52,43.53,43.49,43.52,3600.0,43.52,43.53,43.49,43.52,3600.0
2012-01-26 15:40:00,43.51,43.58,43.49,43.58,5400.0,43.51,43.58,43.49,43.58,5400.0
2012-01-26 15:45:00,43.58,43.66,43.58,43.66,4800.0,43.58,43.66,43.58,43.66,4800.0
2012-01-26 15:50:00,43.65,43.69,43.6,43.65,9000.0,43.65,43.69,43.6,43.65,9000.0
2012-01-26 15:55:00,43.61,43.74,43.61,43.66,11200.0,43.61,43.74,43.61,43.66,11200.0
2012-01-27 09:30:00,43.17,43.29,42.34,42.91,23600.0,43.17,43.29,42.34,42.91,23600.0
2012-01-27 09:35:00,43.06,43.06,42.46,42.53,224200.0,43.06,43.06,42.46,42.53,224200.0
2012-01-27 09:40:00,42.54,42.57,40.98,40.98,128400.0,42.54,42.57,40.98,40.98,128400.0
2012-01-27 09:45:00,41.07,41.42,40.96,41.37,41400.0,41.07,41.42,40.96,41.37,41400.0
2012-01-27 09:50:00,41.32,41.47,41.01,41.38,28000.0,41.32,41.47,41.01,41.38,28000.0
2012-01-27 09:55:00,41.34,41.77,41.34,41.67,17200.0,41.34,41.77,41.34,41.67,17200.0
2012-01-27 10:00:00,41.57,41.97,41.56,41.63,18000.0,41.57,41.97,41.56,41.63,18000.0
2012-01-27 10:05:00,41.72,41.72,41.35,41.58,101000.0,41.72,41.72,41.35,41.58,101000.0
2012-01-27 10:10:00,41.59,41.83,41.58,41.79,11600.0,41.59,41.83,41.58,41.79,11600.0
2012-01-27 10:15:00,41.8,41.91,41.52,41.67,45400.0,41.8,41.91,41.52,41.67,45400.0
2012-01-27 10:20:00,41.66,41.73,41.59,41.7,20400.0,41.66,41.73,41.59,41.7,20400.0
2012-01-27 10:25:00,41.69,41.77,41.55,41.76,50600.0,41.69,41.77,41.55,41.76,50600.0
2012-01-27 10:30:00,41.76,41.9,41.59,41.63,15000.0,41.76,41.9,41.59,41.63,15000.0
2012-01-27 10:35:00,41.64,41.69,41.6,41.69,11000.0,41.64,41.69,41.6,41.69,11000.0
2012-01-27 10:40:00,41.63,41.73,41.55,41.69,37200.0,41.63,41.73,41.55,41.69,37200.0
2012-01-27 10:45:00,41.67,41.7,41.59,41.7,14800.0,41.67,41.7,41.59,41.7,14800.0
2012-01-27 10:50:00,41.66,41.73,41.63,41.67,7800.0,41.66,41.73,41.63,41.67,7800.0
2012-01-27 10:55:00,41.67,41.69,41.66,41.68,5600.0,41.67,41.69,41.66,41.68,5600.0
2012-01-27 11:00:00,41.68,41.73,41.68,41.7,12400.0,41.68,41.73,41.68,41.7,12400.0
2012-01-27 11:05:00,41.73,41.73,41.7,41.73,4000.0,41.73,41.73,41.7,41.73,4000.0
2012-01-27 11:10:00,41.7,41.73,41.65,41.69,7000.0,41.7,41.73,41.65,41.69,7000.0
2012-01-27 11:15:00,41.69,41.72,41.65,41.71,9600.0,41.69,41.72,41.65,41.71,9600.0
2012-01-27 11:20:00,41.66,41.71,41.66,41.66,6800.0,41.66,41.71,41.66,41.66,6800.0
2012-01-27 11:25:00,41.68,41.71,41.66,41.7,5000.0,41.68,41.71,41.66,41.7,5000.0
2012-01-27 11:30:00,41.7,41.7,41.62,41.63,9600.0,41.7,41.7,41.62,41.63,9600.0
2012-01-27 11:35:00,41.59,41.63,41.59,41.59,14400.0,41.59,41.63,41.59,41.59,14400.0
2012-01-27 11:40:00,41.6,41.9,41.58,41.82,26400.0,41.6,41.9,41.58,41.82,26400.0
2012-01-27 11:45:00,41.88,41.89,41.81,41.81,1200.0,41.88,41.89,41.81,41.81,1200.0
2012-01-27 11:50:00,41.81,41.81,41.75,41.75,3800.0,41.81,41.81,41.75,41.75,3800.0
2012-01-27 11:55:00,41.77,41.81,41.57,41.69,9600.0,41.77,41.81,41.57,41.69,9600.0
2012-01-27 12:00:00,41.68,41.75,41.62,41.75,78800.0,41.68,41.75,41.62,41.75,78800.0
2012-01-27 12:05:00,41.75,41.85,41.71,41.76,24600.0,41.75,41.85,41.71,41.76,24600.0
2012-01-27 12:10:00,41.75,41.77,41.6,41.61,60200.0,41.75,41.77,41.6,41.61,60200.0
2012-01-27 12:15:00,41.61,41.63,41.5,41.52,38800.0,41.61,41.63,41.5,41.52,38800.0
2012-01-27 12:20:00,41.52,41.65,41.51,41.63,5400.0,41.52,41.65,41.51,41.63,5400.0
2012-01-27 12:25:00,41.63,41.64,41.62,41.64,4400.0,41.63,41.64,41.62,41.64,4400.0
2012-01-27 12:30:00,41.64,41.67,41.62,41.65,5200.0,41.64,41.67,41.62,41.65,5200.0
2012-01-27 12:35:00,41.65,41.65,41.62,41.62,12400.0,41.65,41.65,41.62,41.62,12400.0
2012-01-27 12:40:00,41.63,41.63,41.55,41.59,11600.0,41.63,41.63,41.55,41.59,11600.0
2012-01-27 12:45:00,41.58,41.61,41.57,41.61,5600.0,41.58,41.61,41.57,41.61,5600.0
2012-01-27 12:50:00,41.6,41.68,41.6,41.66,3200.0,41.6,41.68,41.6,41.66,3200.0
2012-01-27 12:55:00,41.63,41.73,41.61,41.73,3400.0,41.63,41.73,41.61,41.73,3400.0
2012-01-27 13:00:00,41.67,41.73,41.67,41.69,8800.0,41.67,41.73,41.67,41.69,8800.0
2012-01-27 13:05:00,41.69,41.77,41.68,41.74,9000.0,41.69,41.77,41.68,41.74,9000.0
2012-01-27 13:10:00,41.73,41.74,41.69,41.7,8800.0,41.73,41.74,41.69,41.7,8800.0
2012-01-27 13:15:00,41.71,41.73,41.71,41.71,1800.0,41.71,41.73,41.71,41.71,1800.0
2012-01-27 13:20:00,41.72,41.74,41.68,41.71,13800.0,41.72,41.74,41.68,41.71,13800.0
2012-01-27 13:25:00,41.71,41.71,41.71,41.71,600.0,41.71,41.71,41.71,41.71,600.0
2012-01-27 13:30:00,41.72,41.74,41.72,41.74,8200.0,41.72,41.74,41.72,41.74,8200.0
2012-01-27 13:35:00,41.74,41.75,41.72,41.73,18600.0,41.74,41.75,41.72,41.73,18600.0
2012-01-27 13:40:00,41.73,41.75,41.72,41.74,18600.0,41.73,41.75,41.72,41.74,18600.0
2012-01-27 13:45:00,41.74,41.76,41.72,41.75,7600.0,41.74,41.76,41.72,41.75,7600.0
2012-01-27 13:50:00,41.73,41.73,41.62,41.71,5400.0,41.73,41.73,41.62,41.71,5400.0
2012-01-27 13:55:00,41.7,41.72,41.65,41.7,11800.0,41.7,41.72,41.65,41.7,11800.0
2012-01-27 14:00:00,41.69,41.69,41.65,41.67,9000.0,41.69,41.69,41.65,41.67,9000.0
2012-01-27 14:05:00,41.67,41.67,41.57,41.58,15200.0,41.67,41.67,41.57,41.58,15200.0
2012-01-27 14:10:00,41.59,41.69,41.56,41.63,14200.0,41.59,41.69,41.56,41.63,14200.0
2012-01-27 14:15:00,41.65,41.65,41.58,41.63,7400.0,41.65,41.65,41.58,41.63,7400.0
2012-01-27 14:20:00,41.62,41.64,41.6,41.62,10400.0,41.62,41.64,41.6,41.62,10400.0
2012-01-27 14:25:00,41.62,41.65,41.62,41.65,21200.0,41.62,41.65,41.62,41.65,21200.0
2012-01-27 14:30:00,41.66,41.69,41.6,41.64,17000.0,41.66,41.69,41.6,41.64,17000.0
2012-01-27 14:35:00,41.64,41.65,41.6,41.6,11800.0,41.64,41.65,41.6,41.6,11800.0
2012-01-27 14:40:00,41.6,41.6,41.57,41.59,20000.0,41.6,41.6,41.57,41.59,20000.0
2012-01-27 14:45:00,41.6,41.63,41.5,41.53,33200.0,41.6,41.63,41.5,41.53,33200.0
2012-01-27 14:50:00,41.53,41.53,41.46,41.46,18600.0,41.53,41.53,41.46,41.46,18600.0
2012-01-27 14:55:00,41.48,41.5,41.42,41.49,18200.0,41.48,41.5,41.42,41.49,18200.0
2012-01-27 15:00:00,41.48,41.55,41.44,41.51,14600.0,41.48,41.55,41.44,41.51,14600.0
2012-01-27 15:05:00,41.51,41.51,41.34,41.34,18400.0,41.51,41.51,41.34,41.34,18400.0
2012-01-27 15:10:00,41.32,41.48,41.3,41.47,20000.0,41.32,41.48,41.3,41.47,20000.0
2012-01-27 15:15:00,41.48,41.52,41.46,41.47,288200.0,41.48,41.52,41.46,41.47,288200.0
2012-01-27 15:20:00,41.47,41.53,41.46,41.51,39000.0,41.47,41.53,41.46,41.51,39000.0
2012-01-27 15:25:00,41.49,41.52,41.49,41.49,36400.0,41.49,41.52,41.49,41.49,36400.0
2012-01-27 15:30:00,41.5,41.52,41.48,41.5,36800.0,41.5,41.52,41.48,41.5,36800.0
2012-01-27 15:35:00,41.51,41.56,41.49,41.53,75200.0,41.51,41.56,41.49,41.53,75200.0
2012-01-27 15:40:00,41.53,41.66,41.53,41.63,27800.0,41.53,41.66,41.53,41.63,27800.0
2012-01-27 15:45:00,41.63,41.77,41.62,41.75,48000.0,41.63,41.77,41.62,41.75,48000.0
2012-01-27 15:50:00,41.79,41.91,41.74,41.8,54200.0,41.79,41.91,41.74,41.8,54200.0
2012-01-27 15:55:00,41.79,41.79,41.69,41.73,58600.0,41.79,41.79,41.69,41.73,58600.0
2012-01-30 09:30:00,41.63,42.38,41.06,41.18,20400.0,41.63,42.38,41.06,41.18,20400.0
2012-01-30 09:35:00,41.21,41.49,41.21,41.45,39600.0,41.21,41.49,41.21,41.45,39600.0
2012-01-30 09:40:00,41.48,41.49,41.43,41.49,10800.0,41.48,41.49,41.43,41.49,10800.0
2012-01-30 09:45:00,41.49,41.57,41.44,41.47,19800.0,41.49,41.57,41.44,41.47,19800.0
2012-01-30 09:50:00,41.43,41.43,41.37,41.38,79600.0,41.43,41.43,41.37,41.38,79600.0
2012-01-30 09:55:00,41.35,41.38,41.32,41.32,25200.0,41.35,41.38,41.32,41.32,25200.0
2012-01-30 10:00:00,41.32,41.35,41.27,41.3,14400.0,41.32,41.35,41.27,41.3,14400.0
2012-01-30 10:05:00,41.3,41.3,41.28,41.3,2600.0,41.3,41.3,41.28,41.3,2600.0
2012-01-30 10:10:00,41.3,41.35,41.25,41.29,16400.0,41.3,41.35,41.25,41.29,16400.0
2012-01-30 10:15:00,41.26,41.39,41.26,41.38,7400.0,41.26,41.39,41.26,41.38,7400.0
2012-01-30 10:20:00,41.4,41.59,41.36,41.59,9600.0,41.4,41.59,41.36,41.59,9600.0
2012-01-30 10:25:00,41.59,41.6,41.56,41.57,7600.0,41.59,41.6,41.56,41.57,7600.0
2012-01-30 10:30:00,41.58,41.73,41.58,41.73,2800.0,41.58,41.73,41.58,41.73,2800.0
2012-01-30 10:35:00,41.73,41.83,41.73,41.83,5400.0,41.73,41.83,41.73,41.83,5400.0
2012-01-30 10:40:00,41.81,41.81,41.72,41.74,17000.0,41.81,41.81,41.72,41.74,17000.0
2012-01-30 10:45:00,41.74,41.85,41.74,41.85,2400.0,41.74,41.85,41.74,41.85,2400.0
2012-01-30 10:50:00,41.85,41.87,41.72,41.72,8400.0,41.85,41.87,41.72,41.72,8400.0
2012-01-30 10:55:00,41.73,41.8,41.7,41.8,2200.0,41.73,41.8,41.7,41.8,2200.0
2012-01-30 11:00:00,41.86,41.91,41.8,41.8,15800.0,41.86,41.91,41.8,41.8,15800.0
2012-01-30 11:05:00,41.8,41.8,41.8,41.8,4200.0,41.8,41.8,41.8,41.8,4200.0
2012-01-30 11:10:00,41.8,41.85,41.78,41.85,8800.0,41.8,41.85,41.78,41.85,8800.0
2012-01-30 11:15:00,41.87,41.92,41.85,41.92,4800.0,41.87,41.92,41.85,41.92,4800.0
2012-01-30 11:20:00,41.94,42.02,41.94,42.02,3400.0,41.94,42.02,41.94,42.02,3400.0
2012-01-30 11:25:00,42.02,42.1,42.02,42.1,7000.0,42.02,42.1,42.02,42.1,7000.0
2012-01-30 11:30:00,42.09,42.15,42.09,42.14,7600.0,42.09,42.15,42.09,42.14,7600.0
2012-01-30 11:35:00,42.16,42.19,42.1,42.16,9200.0,42.16,42.19,42.1,42.16,9200.0
2012-01-30 11:40:00,42.19,42.2,42.19,42.2,14200.0,42.19,42.2,42.19,42.2,14200.0
2012-01-30 11:45:00,42.2,42.2,42.17,42.18,6600.0,42.2,42.2,42.17,42.18,6600.0
2012-01-30 11:50:00,42.19,42.2,42.19,42.2,4000.0,42.19,42.2,42.19,42.2,4000.0
2012-01-30 11:55:00,42.19,42.29,42.19,42.29,21600.0,42.19,42.29,42.19,42.29,21600.0
2012-01-30 12:00:00,42.3,42.42,42.27,42.42,8000.0,42.3,42.42,42.27,42.42,8000.0
2012-01-30 12:05:00,42.44,42.48,42.41,42.46,18200.0,42.44,42.48,42.41,42.46,18200.0
2012-01-30 12:10:00,42.48,42.48,42.33,42.33,5800.0,42.48,42.48,42.33,42.33,5800.0
2012-01-30 12:15:00,42.35,42.43,42.35,42.39,3800.0,42.35,42.43,42.35,42.39,3800.0
2012-01-30 12:20:00,42.37,42.45,42.37,42.44,6400.0,42.37,42.45,42.37,42.44,6400.0
2012-01-30 12:25:00,42.45,42.45,42.34,42.37,6400.0,42.45,42.45,42.34,42.37,6400.0
2012-01-30 12:30:00,42.38,42.38,42.34,42.34,5600.0,42.38,42.38,42.34,42.34,5600.0
2012-01-30 12:35:00,42.32,42.35,42.29,42.35,4800.0,42.32,42.35,42.29,42.35,4800.0
2012-01-30 12:40:00,42.35,42.35,42.19,42.23,13800.0,42.35,42.35,42.19,42.23,13800.0
2012-01-30 12:45:00,42.24,42.24,42.19,42.19,1000.0,42.24,42.24,42.19,42.19,1000.0
2012-01-30 12:50:00,42.19,42.19,42.05,42.05,4800.0,42.19,42.19,42.05,42.05,4800.0
2012-01-30 12:55:00,42.04,42.05,41.96,42.0,8600.0,42.04,42.05,41.96,42.0,8600.0
2012-01-30 13:00:00,42.0,42.02,41.99,42.01,2400.0,42.0,42.02,41.99,42.01,2400.0
2012-01-30 13:05:00,42.01,42.01,41.97,41.97,4000.0,42.01,42.01,41.97,41.97,4000.0
2012-01-30 13:10:00,41.97,41.99,41.97,41.99,1600.0,41.97,41.99,41.97,41.99,1600.0
2012-01-30 13:15:00,42.0,42.02,41.99,41.99,3800.0,42.0,42.02,41.99,41.99,3800.0
2012-01-30 13:20:00,41.98,42.01,41.98,42.0,5400.0,41.98,42.01,41.98,42.0,5400.0
2012-01-30 13:25:00,42.0,42.01,41.99,42.0,4400.0,42.0,42.01,41.99,42.0,4400.0
2012-01-30 13:30:00,42.0,42.01,41.99,41.99,5400.0,42.0,42.01,41.99,41.99,5400.0
2012-01-30 13:35:00,42.0,42.02,41.99,41.99,5000.0,42.0,42.02,41.99,41.99,5000.0
2012-01-30 13:40:00,42.04,42.1,42.03,42.1,3600.0,42.04,42.1,42.03,42.1,3600.0
2012-01-30 13:45:00,42.12,42.2,42.12,42.15,6400.0,42.12,42.2,42.12,42.15,6400.0
2012-01-30 13:50:00,42.17,42.19,42.16,42.18,1200.0,42.17,42.19,42.16,42.18,1200.0
2012-01-30 13:55:00,42.2,42.2,42.17,42.19,3400.0,42.2,42.2,42.17,42.19,3400.0
2012-01-30 14:00:00,42.19,42.2,42.18,42.19,3400.0,42.19,42.2,42.18,42.19,3400.0
2012-01-30 14:05:00,42.2,42.28,42.2,42.22,5200.0,42.2,42.28,42.2,42.22,5200.0
2012-01-30 14:10:00,42.24,42.29,42.22,42.22,7800.0,42.24,42.29,42.22,42.22,7800.0
2012-01-30 14:15:00,42.23,42.24,42.17,42.17,6400.0,42.23,42.24,42.17,42.17,6400.0
2012-01-30 14:20:00,42.17,42.19,42.13,42.18,10000.0,42.17,42.19,42.13,42.18,10000.0
2012-01-30 14:25:00,42.18,42.23,42.17,42.23,12200.0,42.18,42.23,42.17,42.23,12200.0
2012-01-30 14:30:00,42.22,42.23,42.21,42.23,2000.0,42.22,42.23,42.21,42.23,2000.0
2012-01-30 14:35:00,42.23,42.32,42.22,42.32,5000.0,42.23,42.32,42.22,42.32,5000.0
2012-01-30 14:40:00,42.32,42.37,42.32,42.34,5400.0,42.32,42.37,42.32,42.34,5400.0
2012-01-30 14:45:00,42.34,42.39,42.34,42.35,6800.0,42.34,42.39,42.34,42.35,6800.0
2012-01-30 14:50:00,42.35,42.35,42.23,42.23,4600.0,42.35,42.35,42.23,42.23,4600.0
2012-01-30 14:55:00,42.23,42.26,42.23,42.26,4000.0,42.23,42.26,42.23,42.26,4000.0
2012-01-30 15:00:00,42.26,42.28,42.2,42.21,6200.0,42.26,42.28,42.2,42.21,6200.0
2012-01-30 15:05:00,42.19,42.25,42.19,42.24,5800.0,42.19,42.25,42.19,42.24,5800.0
2012-01-30 15:10:00,42.24,42.43,42.24,42.42,14400.0,42.24,42.43,42.24,42.42,14400.0
2012-01-30 15:15:00,42.42,42.49,42.42,42.49,11000.0,42.42,42.49,42.42,42.49,11000.0
2012-01-30 15:20:00,42.49,42.49,42.36,42.37,12800.0,42.49,42.49,42.36,42.37,12800.0
2012-01-30 15:25:00,42.37,42.37,42.3,42.3,9000.0,42.37,42.37,42.3,42.3,9000.0
2012-01-30 15:30:00,42.33,42.37,42.33,42.35,4600.0,42.33,42.37,42.33,42.35,4600.0
2012-01-30 15:35:00,42.35,42.4,42.32,42.33,17000.0,42.35,42.4,42.32,42.33,17000.0
2012-01-30 15:40:00,42.35,42.38,42.34,42.38,9400.0,42.35,42.38,42.34,42.38,9400.0
2012-01-30 15:45:00,42.38,42.42,42.36,42.42,12400.0,42.38,42.42,42.36,42.42,12400.0
2012-01-30 15:50:00,42.42,42.43,42.36,42.36,26600.0,42.42,42.43,42.36,42.36,26600.0
2012-01-30 15:55:00,42.38,42.41,42.35,42.35,23800.0,42.38,42.41,42.35,42.35,23800.0
2012-01-31 09:30:00,42.32,42.79,42.32,42.73,51200.0,42.32,42.79,42.32,42.73,51200.0
2012-01-31 09:35:00,42.72,42.76,42.72,42.73,4200.0,42.72,42.76,42.72,42.73,4200.0
2012-01-31 09:40:00,42.73,42.77,42.54,42.55,4600.0,42.73,42.77,42.54,42.55,4600.0
2012-01-31 09:45:00,42.55,42.55,42.48,42.48,13200.0,42.55,42.55,42.48,42.48,13200.0
2012-01-31 09:50:00,42.47,42.47,42.32,42.32,3600.0,42.47,42.47,42.32,42.32,3600.0
2012-01-31 09:55:00,42.34,42.57,42.34,42.57,6000.0,42.34,42.57,42.34,42.57,6000.0
2012-01-31 10:00:00,42.57,42.57,42.28,42.28,8800.0,42.57,42.57,42.28,42.28,8800.0
2012-01-31 10:05:00,42.31,42.33,42.29,42.31,6400.0,42.31,42.33,42.29,42.31,6400.0
2012-01-31 10:10:00,42.38,42.45,42.38,42.4,1600.0,42.38,42.45,42.38,42.4,1600.0
2012-01-31 10:15:00,42.43,42.43,42.43,42.43,600.0,42.43,42.43,42.43,42.43,600.0
2012-01-31 10:20:00,42.43,42.44,42.43,42.43,1400.0,42.43,42.44,42.43,42.43,1400.0
2012-01-31 10:25:00,42.48,42.5,42.47,42.5,1400.0,42.48,42.5,42.47,42.5,1400.0
2012-01-31 10:30:00,42.5,42.55,42.42,42.42,15200.0,42.5,42.55,42.42,42.42,15200.0
2012-01-31 10:35:00,42.42,42.42,42.29,42.29,1600.0,42.42,42.42,42.29,42.29,1600.0
2012-01-31 10:40:00,42.3,42.3,42.27,42.27,1200.0,42.3,42.3,42.27,42.27,1200.0
2012-01-31 10:45:00,42.26,42.3,42.25,42.3,6200.0,42.26,42.3,42.25,42.3,6200.0
2012-01-31 10:50:00,42.26,42.32,42.26,42.27,8200.0,42.26,42.32,42.26,42.27,8200.0
2012-01-31 10:55:00,42.27,42.27,42.18,42.18,1800.0,42.27,42.27,42.18,42.18,1800.0
2012-01-31 11:00:00,42.19,42.19,42.18,42.18,600.0,42.19,42.19,42.18,42.18,600.0
2012-01-31 11:05:00,42.17,42.22,42.17,42.19,2800.0,42.17,42.22,42.17,42.19,2800.0
2012-01-31 11:10:00,42.18,42.2,42.1,42.17,3200.0,42.18,42.2,42.1,42.17,3200.0
2012-01-31 11:15:00,42.18,42.25,42.18,42.24,9800.0,42.18,42.25,42.18,42.24,9800.0
2012-01-31 11:20:00,42.2,42.27,42.2,42.27,9600.0,42.2,42.27,42.2,42.27,9600.0
2012-01-31 11:25:00,42.25,42.25,42.18,42.19,7600.0,42.25,42.25,42.18,42.19,7600.0
2012-01-31 11:30:00,42.19,42.2,42.19,42.19,10200.0,42.19,42.2,42.19,42.19,10200.0
2012-01-31 11:35:00,42.16,42.23,42.16,42.23,6000.0,42.16,42.23,42.16,42.23,6000.0
2012-01-31 11:40:00,42.21,42.24,42.13,42.13,7200.0,42.21,42.24,42.13,42.13,7200.0
2012-01-31 11:45:00,42.14,42.15,42.08,42.1,9600.0,42.14,42.15,42.08,42.1,9600.0
2012-01-31 11:50:00,42.1,42.16,42.08,42.15,3000.0,42.1,42.16,42.08,42.15,3000.0
2012-01-31 11:55:00,42.13,42.13,42.1,42.1,400.0,42.13,42.13,42.1,42.1,400.0
2012-01-31 12:00:00,42.11,42.12,42.11,42.12,600.0,42.11,42.12,42.11,42.12,600.0
2012-01-31 12:05:00,42.13,42.19,42.13,42.15,2800.0,42.13,42.19,42.13,42.15,2800.0
2012-01-31 12:10:00,42.15,42.17,42.07,42.17,6000.0,42.15,42.17,42.07,42.17,6000.0
2012-01-31 12:15:00,42.17,42.18,42.06,42.07,10000.0,42.17,42.18,42.06,42.07,10000.0
2012-01-31 12:20:00,42.07,42.07,42.06,42.07,5000.0,42.07,42.07,42.06,42.07,5000.0
2012-01-31 12:25:00,42.05,42.07,42.05,42.07,1200.0,42.05,42.07,42.05,42.07,1200.0
2012-01-31 12:30:00,42.08,42.18,42.08,42.17,5200.0,42.08,42.18,42.08,42.17,5200.0
2012-01-31 12:35:00,42.17,42.17,42.12,42.15,2000.0,42.17,42.17,42.12,42.15,2000.0
2012-01-31 12:40:00,42.11,42.15,42.11,42.12,3600.0,42.11,42.15,42.11,42.12,3600.0
2012-01-31 12:45:00,42.12,42.13,42.1,42.13,1800.0,42.12,42.13,42.1,42.13,1800.0
2012-01-31 12:50:00,42.12,42.15,42.09,42.13,8600.0,42.12,42.15,42.09,42.13,8600.0
2012-01-31 12:55:00,42.12,42.12,42.08,42.08,1400.0,42.12,42.12,42.08,42.08,1400.0
2012-01-31 13:00:00,42.06,42.13,42.06,42.1,4800.0,42.06,42.13,42.06,42.1,4800.0
2012-01-31 13:05:00,42.12,42.16,42.12,42.15,7600.0,42.12,42.16,42.12,42.15,7600.0
2012-01-31 13:10:00,42.16,42.16,42.13,42.13,3800.0,42.16,42.16,42.13,42.13,3800.0
2012-01-31 13:15:00,42.12,42.15,42.08,42.08,8600.0,42.12,42.15,42.08,42.08,8600.0
2012-01-31 13:20:00,42.12,42.13,42.12,42.13,3800.0,42.12,42.13,42.12,42.13,3800.0
2012-01-31 13:25:00,42.13,42.15,42.13,42.14,2600.0,42.13,42.15,42.13,42.14,2600.0
2012-01-31 13:30:00,42.15,42.16,42.14,42.15,3000.0,42.15,42.16,42.14,42.15,3000.0
2012-01-31 13:35:00,42.16,42.16,42.1,42.12,6800.0,42.16,42.16,42.1,42.12,6800.0
2012-01-31 13:40:00,42.12,42.16,42.12,42.15,3800.0,42.12,42.16,42.12,42.15,3800.0
2012-01-31 13:45:00,42.15,42.21,42.14,42.14,11800.0,42.15,42.21,42.14,42.14,11800.0
2012-01-31 13:50:00,42.17,42.17,42.12,42.15,4000.0,42.17,42.17,42.12,42.15,4000.0
2012-01-31 13:55:00,42.15,42.17,42.14,42.15,3200.0,42.15,42.17,42.14,42.15,3200.0
2012-01-31 14:00:00,42.18,42.18,42.15,42.15,3400.0,42.18,42.18,42.15,42.15,3400.0
2012-01-31 14:05:00,42.14,42.19,42.14,42.18,11000.0,42.14,42.19,42.14,42.18,11000.0
2012-01-31 14:10:00,42.18,42.27,42.18,42.25,11200.0,42.18,42.27,42.18,42.25,11200.0
2012-01-31 14:15:00,42.26,42.27,42.2,42.24,10800.0,42.26,42.27,42.2,42.24,10800.0
2012-01-31 14:20:00,42.26,42.32,42.25,42.28,12400.0,42.26,42.32,42.25,42.28,12400.0
2012-01-31 14:25:00,42.28,42.31,42.27,42.3,6400.0,42.28,42.31,42.27,42.3,6400.0
2012-01-31 14:30:00,42.3,42.3,42.29,42.29,2000.0,42.3,42.3,42.29,42.29,2000.0
2012-01-31 14:35:00,42.29,42.34,42.29,42.34,3600.0,42.29,42.34,42.29,42.34,3600.0
2012-01-31 14:40:00,42.34,42.35,42.3,42.3,5200.0,42.34,42.35,42.3,42.3,5200.0
2012-01-31 14:45:00,42.27,42.27,42.24,42.27,3200.0,42.27,42.27,42.24,42.27,3200.0
2012-01-31 14:50:00,42.28,42.35,42.28,42.35,6000.0,42.28,42.35,42.28,42.35,6000.0
2012-01-31 14:55:00,42.37,42.42,42.37,42.38,5600.0,42.37,42.42,42.37,42.38,5600.0
2012-01-31 15:00:00,42.38,42.41,42.36,42.37,2600.0,42.38,42.41,42.36,42.37,2600.0
2012-01-31 15:05:00,42.38,42.42,42.38,42.39,4800.0,42.38,42.42,42.38,42.39,4800.0
2012-01-31 15:10:00,42.39,42.4,42.38,42.4,3400.0,42.39,42.4,42.38,42.4,3400.0
2012-01-31 15:15:00,42.39,42.42,42.35,42.35,5000.0,42.39,42.42,42.35,42.35,5000.0
2012-01-31 15:20:00,42.38,42.38,42.31,42.31,4600.0,42.38,42.38,42.31,42.31,4600.0
2012-01-31 15:25:00,42.32,42.37,42.31,42.35,9200.0,42.32,42.37,42.31,42.35,9200.0
2012-01-31 15:30:00,42.35,42.39,42.29,42.29,6000.0,42.35,42.39,42.29,42.29,6000.0
2012-01-31 15:35:00,42.26,42.29,42.24,42.24,7600.0,42.26,42.29,42.24,42.24,7600.0
2012-01-31 15:40:00,42.24,42.26,42.24,42.25,7400.0,42.24,42.26,42.24,42.25,7400.0
2012-01-31 15:45:00,42.26,42.27,42.24,42.24,9800.0,42.26,42.27,42.24,42.24,9800.0
2012-01-31 15:50:00,42.24,42.29,42.24,42.26,6000.0,42.24,42.29,42.24,42.26,6000.0
2012-01-31 15:55:00,42.25,42.33,42.23,42.29,43200.0,42.25,42.33,42.23,42.29,43200.0
2012-02-01 09:30:00,42.44,42.62,42.32,42.62,7200.0,42.44,42.62,42.32,42.62,7200.0
2012-02-01 09:35:00,42.62,42.73,42.62,42.73,2000.0,42.62,42.73,42.62,42.73,2000.0
2012-02-01 09:40:00,42.7,42.73,42.6,42.65,6000.0,42.7,42.73,42.6,42.65,6000.0
2012-02-01 09:45:00,42.59,42.65,42.59,42.59,2200.0,42.59,42.65,42.59,42.59,2200.0
2012-02-01 09:50:00,42.62,42.62,42.48,42.48,2000.0,42.62,42.62,42.48,42.48,2000.0
2012-02-01 09:55:00,42.51,42.54,42.51,42.54,600.0,42.51,42.54,42.51,42.54,600.0
2012-02-01 10:00:00,42.56,42.72,42.52,42.61,9200.0,42.56,42.72,42.52,42.61,9200.0
2012-02-01 10:05:00,42.67,42.67,42.66,42.67,6600.0,42.67,42.67,42.66,42.67,6600.0
2012-02-01 10:10:00,42.7,42.85,42.7,42.78,5400.0,42.7,42.85,42.7,42.78,5400.0
2012-02-01 10:15:00,42.82,42.82,42.8,42.8,600.0,42.82,42.82,42.8,42.8,600.0
2012-02-01 10:20:00,42.8,42.9,42.79,42.9,4600.0,42.8,42.9,42.79,42.9,4600.0
2012-02-01 10:25:00,42.91,43.02,42.9,43.02,9000.0,42.91,43.02,42.9,43.02,9000.0
2012-02-01 10:30:00,43.03,43.1,43.01,43.05,5200.0,43.03,43.1,43.01,43.05,5200.0
2012-02-01 10:35:00,43.09,43.09,42.99,43.0,5400.0,43.09,43.09,42.99,43.0,5400.0
2012-02-01 10:40:00,43.0,43.1,43.0,43.08,11000.0,43.0,43.1,43.0,43.08,11000.0
2012-02-01 10:45:00,43.12,43.19,43.09,43.1,14600.0,43.12,43.19,43.09,43.1,14600.0
2012-02-01 10:50:00,43.11,43.11,43.01,43.04,4600.0,43.11,43.11,43.01,43.04,4600.0
2012-02-01 10:55:00,43.04,43.07,43.02,43.05,4000.0,43.04,43.07,43.02,43.05,4000.0
2012-02-01 11:00:00,43.13,43.18,43.13,43.16,3600.0,43.13,43.18,43.13,43.16,3600.0
2012-02-01 11:05:00,43.16,43.16,43.16,43.16,0.0,43.16,43.16,43.16,43.16,0.0
2012-02-01 11:10:00,43.12,43.16,43.1,43.12,2000.0,43.12,43.16,43.1,43.12,2000.0
2012-02-01 11:15:00,43.12,43.12,43.07,43.07,1400.0,43.12,43.12,43.07,43.07,1400.0
2012-02-01 11:20:00,43.07,43.07,43.05,43.07,1000.0,43.07,43.07,43.05,43.07,1000.0
2012-02-01 11:25:00,43.1,43.12,43.04,43.12,2800.0,43.1,43.12,43.04,43.12,2800.0
2012-02-01 11:30:00,43.08,43.14,43.08,43.12,3600.0,43.08,43.14,43.08,43.12,3600.0
2012-02-01 11:35:00,43.13,43.17,43.13,43.17,2000.0,43.13,43.17,43.13,43.17,2000.0
2012-02-01 11:40:00,43.18,43.18,43.16,43.18,1000.0,43.18,43.18,43.16,43.18,1000.0
2012-02-01 11:45:00,43.13,43.18,43.12,43.13,2000.0,43.13,43.18,43.12,43.13,2000.0
2012-02-01 11:50:00,43.17,43.21,43.16,43.17,3000.0,43.17,43.21,43.16,43.17,3000.0
2012-02-01 11:55:00,43.19,43.2,43.19,43.2,800.0,43.19,43.2,43.19,43.2,800.0
2012-02-01 12:00:00,43.19,43.2,43.15,43.15,2400.0,43.19,43.2,43.15,43.15,2400.0
2012-02-01 12:05:00,43.15,43.15,43.11,43.13,1000.0,43.15,43.15,43.11,43.13,1000.0
2012-02-01 12:10:00,43.13,43.15,43.1,43.1,3800.0,43.13,43.15,43.1,43.1,3800.0
2012-02-01 12:15:00,43.11,43.23,43.11,43.15,6200.0,43.11,43.23,43.11,43.15,6200.0
2012-02-01 12:20:00,43.15,43.16,43.1,43.1,4000.0,43.15,43.16,43.1,43.1,4000.0
2012-02-01 12:25:00,43.13,43.13,43.12,43.13,2400.0,43.13,43.13,43.12,43.13,2400.0
2012-02-01 12:30:00,43.13,43.18,43.11,43.17,10200.0,43.13,43.18,43.11,43.17,10200.0
2012-02-01 12:35:00,43.13,43.14,43.13,43.13,1200.0,43.13,43.14,43.13,43.13,1200.0
2012-02-01 12:40:00,43.1,43.11,43.03,43.05,9800.0,43.1,43.11,43.03,43.05,9800.0
2012-02-01 12:45:00,43.02,43.06,43.01,43.04,3800.0,43.02,43.06,43.01,43.04,3800.0
2012-02-01 12:50:00,42.99,43.05,42.99,43.05,5800.0,42.99,43.05,42.99,43.05,5800.0
2012-02-01 12:55:00,43.05,43.06,43.03,43.04,3200.0,43.05,43.06,43.03,43.04,3200.0
2012-02-01 13:00:00,43.02,43.02,42.94,42.98,8600.0,43.02,43.02,42.94,42.98,8600.0
2012-02-01 13:05:00,42.99,43.0,42.99,43.0,600.0,42.99,43.0,42.99,43.0,600.0
2012-02-01 13:10:00,43.0,43.01,42.98,42.98,5400.0,43.0,43.01,42.98,42.98,5400.0
2012-02-01 13:15:00,42.99,43.0,42.95,42.95,6000.0,42.99,43.0,42.95,42.95,6000.0
2012-02-01 13:20:00,42.96,42.98,42.96,42.96,600.0,42.96,42.98,42.96,42.96,600.0
2012-02-01 13:25:00,42.98,43.1,42.98,43.1,12000.0,42.98,43.1,42.98,43.1,12000.0
2012-02-01 13:30:00,43.11,43.16,43.11,43.13,11000.0,43.11,43.16,43.11,43.13,11000.0
2012-02-01 13:35:00,43.12,43.15,43.12,43.15,1200.0,43.12,43.15,43.12,43.15,1200.0
2012-02-01 13:40:00,43.17,43.2,43.1,43.1,5000.0,43.17,43.2,43.1,43.1,5000.0
2012-02-01 13:45:00,43.1,43.16,43.1,43.1,6800.0,43.1,43.16,43.1,43.1,6800.0
2012-02-01 13:50:00,43.13,43.16,43.09,43.15,10800.0,43.13,43.16,43.09,43.15,10800.0
2012-02-01 13:55:00,43.15,43.15,43.11,43.12,2200.0,43.15,43.15,43.11,43.12,2200.0
2012-02-01 14:00:00,43.11,43.12,43.1,43.1,1000.0,43.11,43.12,43.1,43.1,1000.0
2012-02-01 14:05:00,43.12,43.12,43.05,43.05,2400.0,43.12,43.12,43.05,43.05,2400.0
2012-02-01 14:10:00,43.05,43.08,43.05,43.06,7000.0,43.05,43.08,43.05,43.06,7000.0
2012-02-01 14:15:00,43.05,43.06,43.02,43.02,3400.0,43.05,43.06,43.02,43.02,3400.0
2012-02-01 14:20:00,43.03,43.04,43.01,43.04,1400.0,43.03,43.04,43.01,43.04,1400.0
2012-02-01 14:25:00,43.04,43.04,43.01,43.03,3200.0,43.04,43.04,43.01,43.03,3200.0
2012-02-01 14:30:00,43.02,43.02,43.01,43.01,3800.0,43.02,43.02,43.01,43.01,3800.0
2012-02-01 14:35:00,42.99,43.05,42.99,43.02,2600.0,42.99,43.05,42.99,43.02,2600.0
2012-02-01 14:40:00,43.02,43.02,42.98,42.99,1800.0,43.02,43.02,42.98,42.99,1800.0
2012-02-01 14:45:00,43.0,43.02,42.97,42.98,14000.0,43.0,43.02,42.97,42.98,14000.0
2012-02-01 14:50:00,42.98,43.02,42.98,43.02,3000.0,42.98,43.02,42.98,43.02,3000.0
2012-02-01 14:55:00,42.99,43.04,42.99,43.04,1000.0,42.99,43.04,42.99,43.04,1000.0
2012-02-01 15:00:00,43.05,43.08,43.05,43.08,3800.0,43.05,43.08,43.05,43.08,3800.0
2012-02-01 15:05:00,43.08,43.11,43.08,43.08,6000.0,43.08,43.11,43.08,43.08,6000.0
2012-02-01 15:10:00,43.09,43.09,43.04,43.04,3000.0,43.09,43.09,43.04,43.04,3000.0
2012-02-01 15:15:00,43.04,43.1,43.04,43.1,5000.0,43.04,43.1,43.04,43.1,5000.0
2012-02-01 15:20:00,43.1,43.1,43.05,43.07,7400.0,43.1,43.1,43.05,43.07,7400.0
2012-02-01 15:25:00,43.07,43.07,43.05,43.05,2800.0,43.07,43.07,43.05,43.05,2800.0
2012-02-01 15:30:00,43.07,43.07,43.05,43.07,4800.0,43.07,43.07,43.05,43.07,4800.0
2012-02-01 15:35:00,43.08,43.1,43.06,43.1,4200.0,43.08,43.1,43.06,43.1,4200.0
2012-02-01 15:40:00,43.09,43.09,43.06,43.06,4800.0,43.09,43.09,43.06,43.06,4800.0
2012-02-01 15:45:00,43.07,43.09,43.07,43.08,8400.0,43.07,43.09,43.07,43.08,8400.0
2012-02-01 15:50:00,43.08,43.18,43.08,43.1,13400.0,43.08,43.18,43.08,43.1,13400.0
2012-02-01 15:55:00,43.1,43.23,43.1,43.19,38400.0,43.1,43.23,43.1,43.19,38400.0
2012-02-02 09:30:00,43.05,43.24,43.02,43.23,6400.0,43.05,43.24,43.02,43.23,6400.0
2012-02-02 09:35:00,43.2,43.21,43.18,43.2,2600.0,43.2,43.21,43.18,43.2,2600.0
2012-02-02 09:40:00,43.21,43.21,43.2,43.21,1000.0,43.21,43.21,43.2,43.21,1000.0
2012-02-02 09:45:00,43.17,43.3,43.17,43.3,5000.0,43.17,43.3,43.17,43.3,5000.0
2012-02-02 09:50:00,43.3,43.3,43.3,43.3,0.0,43.3,43.3,43.3,43.3,0.0
2012-02-02 09:55:00,43.3,43.3,43.3,43.3,1600.0,43.3,43.3,43.3,43.3,1600.0
2012-02-02 10:00:00,43.33,43.35,43.33,43.33,9200.0,43.33,43.35,43.33,43.33,9200.0
2012-02-02 10:05:00,43.33,43.44,43.33,43.4,6600.0,43.33,43.44,43.33,43.4,6600.0
2012-02-02 10:10:00,43.38,43.42,43.37,43.4,2200.0,43.38,43.42,43.37,43.4,2200.0
2012-02-02 10:15:00,43.38,43.38,43.35,43.35,1400.0,43.38,43.38,43.35,43.35,1400.0
2012-02-02 10:20:00,43.4,43.42,43.37,43.42,5200.0,43.4,43.42,43.37,43.42,5200.0
2012-02-02 10:25:00,43.38,43.46,43.38,43.43,16400.0,43.38,43.46,43.38,43.43,16400.0
2012-02-02 10:30:00,43.38,43.38,43.38,43.38,200.0,43.38,43.38,43.38,43.38,200.0
2012-02-02 10:35:00,43.39,43.49,43.38,43.49,14800.0,43.39,43.49,43.38,43.49,14800.0
2012-02-02 10:40:00,43.48,43.51,43.48,43.48,9600.0,43.48,43.51,43.48,43.48,9600.0
2012-02-02 10:45:00,43.49,43.49,43.46,43.48,1200.0,43.49,43.49,43.46,43.48,1200.0
2012-02-02 10:50:00,43.49,43.52,43.49,43.51,2000.0,43.49,43.52,43.49,43.51,2000.0
2012-02-02 10:55:00,43.49,43.49,43.46,43.46,3600.0,43.49,43.49,43.46,43.46,3600.0
2012-02-02 11:00:00,43.48,43.49,43.48,43.49,1600.0,43.48,43.49,43.48,43.49,1600.0
2012-02-02 11:05:00,43.48,43.5,43.4,43.5,23800.0,43.48,43.5,43.4,43.5,23800.0
2012-02-02 11:10:00,43.49,43.5,43.45,43.49,8600.0,43.49,43.5,43.45,43.49,8600.0
2012-02-02 11:15:00,43.48,43.51,43.45,43.47,10400.0,43.48,43.51,43.45,43.47,10400.0
2012-02-02 11:20:00,43.47,43.47,43.47,43.47,0.0,43.47,43.47,43.47,43.47,0.0
2012-02-02 11:25:00,43.48,43.57,43.48,43.56,16800.0,43.48,43.57,43.48,43.56,16800.0
2012-02-02 11:30:00,43.52,43.6,43.49,43.6,10000.0,43.52,43.6,43.49,43.6,10000.0
2012-02-02 11:35:00,43.56,43.56,43.52,43.55,6800.0,43.56,43.56,43.52,43.55,6800.0
2012-02-02 11:40:00,43.52,43.58,43.48,43.51,18800.0,43.52,43.58,43.48,43.51,18800.0
2012-02-02 11:45:00,43.5,43.57,43.49,43.57,14800.0,43.5,43.57,43.49,43.57,14800.0
2012-02-02 11:50:00,43.52,43.57,43.52,43.53,1400.0,43.52,43.57,43.52,43.53,1400.0
2012-02-02 11:55:00,43.53,43.55,43.52,43.53,5600.0,43.53,43.55,43.52,43.53,5600.0
2012-02-02 12:00:00,43.55,43.57,43.5,43.55,7800.0,43.55,43.57,43.5,43.55,7800.0
2012-02-02 12:05:00,43.55,43.56,43.54,43.54,5600.0,43.55,43.56,43.54,43.54,5600.0
2012-02-02 12:10:00,43.52,43.54,43.47,43.54,16400.0,43.52,43.54,43.47,43.54,16400.0
2012-02-02 12:15:00,43.52,43.56,43.51,43.52,16600.0,43.52,43.56,43.51,43.52,16600.0
2012-02-02 12:20:00,43.52,43.6,43.52,43.59,6400.0,43.52,43.6,43.52,43.59,6400.0
2012-02-02 12:25:00,43.58,43.6,43.58,43.59,1600.0,43.58,43.6,43.58,43.59,1600.0
2012-02-02 12:30:00,43.55,43.55,43.52,43.52,1200.0,43.55,43.55,43.52,43.52,1200.0
2012-02-02 12:35:00,43.53,43.57,43.49,43.54,19200.0,43.53,43.57,43.49,43.54,19200.0
2012-02-02 12:40:00,43.54,43.57,43.51,43.55,26400.0,43.54,43.57,43.51,43.55,26400.0
2012-02-02 12:45:00,43.55,43.55,43.54,43.55,7400.0,43.55,43.55,43.54,43.55,7400.0
2012-02-02 12:50:00,43.54,43.55,43.54,43.54,600.0,43.54,43.55,43.54,43.54,600.0
2012-02-02 12:55:00,43.52,43.52,43.51,43.51,400.0,43.52,43.52,43.51,43.51,400.0
2012-02-02 13:00:00,43.51,43.54,43.51,43.51,3200.0,43.51,43.54,43.51,43.51,3200.0
2012-02-02 13:05:00,43.51,43.53,43.5,43.5,8400.0,43.51,43.53,43.5,43.5,8400.0
2012-02-02 13:10:00,43.5,43.59,43.5,43.59,18600.0,43.5,43.59,43.5,43.59,18600.0
2012-02-02 13:15:00,43.56,43.57,43.55,43.55,1400.0,43.56,43.57,43.55,43.55,1400.0
2012-02-02 13:20:00,43.57,43.57,43.56,43.56,1600.0,43.57,43.57,43.56,43.56,1600.0
2012-02-02 13:25:00,43.56,43.59,43.5,43.58,18200.0,43.56,43.59,43.5,43.58,18200.0
2012-02-02 13:30:00,43.56,43.57,43.55,43.56,2000.0,43.56,43.57,43.55,43.56,2000.0
2012-02-02 13:35:00,43.56,43.58,43.55,43.58,2800.0,43.56,43.58,43.55,43.58,2800.0
2012-02-02 13:40:00,43.58,43.59,43.57,43.58,3800.0,43.58,43.59,43.57,43.58,3800.0
2012-02-02 13:45:00,43.58,43.6,43.57,43.6,2200.0,43.58,43.6,43.57,43.6,2200.0
2012-02-02 13:50:00,43.6,43.6,43.58,43.58,800.0,43.6,43.6,43.58,43.58,800.0
2012-02-02 13:55:00,43.59,43.59,43.59,43.59,600.0,43.59,43.59,43.59,43.59,600.0
2012-02-02 14:00:00,43.57,43.59,43.56,43.57,5000.0,43.57,43.59,43.56,43.57,5000.0
2012-02-02 14:05:00,43.57,43.58,43.55,43.56,9000.0,43.57,43.58,43.55,43.56,9000.0
2012-02-02 14:10:00,43.57,43.58,43.57,43.58,2600.0,43.57,43.58,43.57,43.58,2600.0
2012-02-02 14:15:00,43.58,43.59,43.52,43.55,15400.0,43.58,43.59,43.52,43.55,15400.0
2012-02-02 14:20:00,43.55,43.6,43.53,43.6,12400.0,43.55,43.6,43.53,43.6,12400.0
2012-02-02 14:25:00,43.58,43.62,43.58,43.6,4200.0,43.58,43.62,43.58,43.6,4200.0
2012-02-02 14:30:00,43.6,43.61,43.6,43.61,4000.0,43.6,43.61,43.6,43.61,4000.0
2012-02-02 14:35:00,43.6,43.6,43.58,43.58,1600.0,43.6,43.6,43.58,43.58,1600.0
2012-02-02 14:40:00,43.58,43.6,43.58,43.6,5000.0,43.58,43.6,43.58,43.6,5000.0
2012-02-02 14:45:00,43.6,43.61,43.59,43.6,3400.0,43.6,43.61,43.59,43.6,3400.0
2012-02-02 14:50:00,43.6,43.6,43.59,43.6,3000.0,43.6,43.6,43.59,43.6,3000.0
2012-02-02 14:55:00,43.6,43.62,43.59,43.59,2800.0,43.6,43.62,43.59,43.59,2800.0
2012-02-02 15:00:00,43.6,43.62,43.59,43.59,25600.0,43.6,43.62,43.59,43.59,25600.0
2012-02-02 15:05:00,43.57,43.59,43.55,43.57,13400.0,43.57,43.59,43.55,43.57,13400.0
2012-02-02 15:10:00,43.56,43.57,43.44,43.46,19400.0,43.56,43.57,43.44,43.46,19400.0
2012-02-02 15:15:00,43.47,43.5,43.44,43.46,9200.0,43.47,43.5,43.44,43.46,9200.0
2012-02-02 15:20:00,43.45,43.46,43.38,43.4,7400.0,43.45,43.46,43.38,43.4,7400.0
2012-02-02 15:25:00,43.4,43.45,43.4,43.42,3600.0,43.4,43.45,43.4,43.42,3600.0
2012-02-02 15:30:00,43.42,43.43,43.4,43.4,3800.0,43.42,43.43,43.4,43.4,3800.0
2012-02-02 15:35:00,43.4,43.45,43.4,43.4,5800.0,43.4,43.45,43.4,43.4,5800.0
2012-02-02 15:40:00,43.4,43.41,43.39,43.4,1600.0,43.4,43.41,43.39,43.4,1600.0
2012-02-02 15:45:00,43.37,43.42,43.37,43.38,3800.0,43.37,43.42,43.37,43.38,3800.0
2012-02-02 15:50:00,43.36,43.39,43.3,43.39,7200.0,43.36,43.39,43.3,43.39,7200.0
2012-02-02 15:55:00,43.38,43.42,43.36,43.41,11400.0,43.38,43.42,43.36,43.41,11400.0
2012-02-03 09:30:00,43.7,43.8,43.65,43.8,6200.0,43.7,43.8,43.65,43.8,6200.0
2012-02-03 09:35:00,43.79,43.81,43.53,43.59,4400.0,43.79,43.81,43.53,43.59,4400.0
2012-02-03 09:40:00,43.58,43.59,43.55,43.56,2600.0,43.58,43.59,43.55,43.56,2600.0
2012-02-03 09:45:00,43.57,43.57,43.49,43.49,2400.0,43.57,43.57,43.49,43.49,2400.0
2012-02-03 09:50:00,43.52,43.52,43.44,43.49,4800.0,43.52,43.52,43.44,43.49,4800.0
2012-02-03 09:55:00,43.46,43.52,43.46,43.52,1000.0,43.46,43.52,43.46,43.52,1000.0
2012-02-03 10:00:00,43.59,43.69,43.49,43.49,14200.0,43.59,43.69,43.49,43.49,14200.0
2012-02-03 10:05:00,43.5,43.7,43.48,43.7,2600.0,43.5,43.7,43.48,43.7,2600.0
2012-02-03 10:10:00,43.69,43.71,43.69,43.7,1600.0,43.69,43.71,43.69,43.7,1600.0
2012-02-03 10:15:00,43.72,43.74,43.5,43.57,27400.0,43.72,43.74,43.5,43.57,27400.0
2012-02-03 10:20:00,43.62,43.65,43.58,43.6,3400.0,43.62,43.65,43.58,43.6,3400.0
2012-02-03 10:25:00,43.59,43.62,43.51,43.51,9000.0,43.59,43.62,43.51,43.51,9000.0
2012-02-03 10:30:00,43.56,43.58,43.46,43.48,3000.0,43.56,43.58,43.46,43.48,3000.0
2012-02-03 10:35:00,43.54,43.62,43.54,43.62,2200.0,43.54,43.62,43.54,43.62,2200.0
2012-02-03 10:40:00,43.67,43.69,43.63,43.69,1200.0,43.67,43.69,43.63,43.69,1200.0
2012-02-03 10:45:00,43.65,43.66,43.64,43.66,1600.0,43.65,43.66,43.64,43.66,1600.0
2012-02-03 10:50:00,43.67,43.67,43.63,43.65,2200.0,43.67,43.67,43.63,43.65,2200.0
2012-02-03 10:55:00,43.63,43.65,43.58,43.63,2400.0,43.63,43.65,43.58,43.63,2400.0
2012-02-03 11:00:00,43.63,43.63,43.51,43.51,2400.0,43.63,43.63,43.51,43.51,2400.0
2012-02-03 11:05:00,43.52,43.52,43.47,43.47,1200.0,43.52,43.52,43.47,43.47,1200.0
2012-02-03 11:10:00,43.47,43.51,43.35,43.35,18000.0,43.47,43.51,43.35,43.35,18000.0
2012-02-03 11:15:00,43.36,43.44,43.36,43.44,800.0,43.36,43.44,43.36,43.44,800.0
2012-02-03 11:20:00,43.44,43.46,43.44,43.46,2000.0,43.44,43.46,43.44,43.46,2000.0
2012-02-03 11:25:00,43.43,43.43,43.43,43.43,400.0,43.43,43.43,43.43,43.43,400.0
2012-02-03 11:30:00,43.48,43.48,43.43,43.44,2800.0,43.48,43.48,43.43,43.44,2800.0
2012-02-03 11:35:00,43.42,43.45,43.42,43.45,600.0,43.42,43.45,43.42,43.45,600.0
2012-02-03 11:40:00,43.45,43.48,43.44,43.47,2200.0,43.45,43.48,43.44,43.47,2200.0
2012-02-03 11:45:00,43.45,43.5,43.45,43.45,2800.0,43.45,43.5,43.45,43.45,2800.0
2012-02-03 11:50:00,43.46,43.49,43.44,43.45,3200.0,43.46,43.49,43.44,43.45,3200.0
2012-02-03 11:55:00,43.45,43.45,43.4,43.4,800.0,43.45,43.45,43.4,43.4,800.0
2012-02-03 12:00:00,43.43,43.45,43.4,43.43,5200.0,43.43,43.45,43.4,43.43,5200.0
2012-02-03 12:05:00,43.45,43.47,43.44,43.47,1400.0,43.45,43.47,43.44,43.47,1400.0
2012-02-03 12:10:00,43.45,43.49,43.45,43.45,600.0,43.45,43.49,43.45,43.45,600.0
2012-02-03 12:15:00,43.48,43.49,43.43,43.45,11800.0,43.48,43.49,43.43,43.45,11800.0
2012-02-03 12:20:00,43.45,43.48,43.4,43.42,5400.0,43.45,43.48,43.4,43.42,5400.0
2012-02-03 12:25:00,43.49,43.49,43.44,43.44,1800.0,43.49,43.49,43.44,43.44,1800.0
2012-02-03 12:30:00,43.45,43.46,43.45,43.46,800.0,43.45,43.46,43.45,43.46,800.0
2012-02-03 12:35:00,43.48,43.48,43.46,43.47,1000.0,43.48,43.48,43.46,43.47,1000.0
2012-02-03 12:40:00,43.47,43.49,43.42,43.44,5200.0,43.47,43.49,43.42,43.44,5200.0
2012-02-03 12:45:00,43.48,43.48,43.44,43.44,3400.0,43.48,43.48,43.44,43.44,3400.0
2012-02-03 12:50:00,43.47,43.47,43.46,43.46,600.0,43.47,43.47,43.46,43.46,600.0
2012-02-03 12:55:00,43.46,43.48,43.45,43.45,2600.0,43.46,43.48,43.45,43.45,2600.0
2012-02-03 13:00:00,43.47,43.47,43.45,43.45,1200.0,43.47,43.47,43.45,43.45,1200.0
2012-02-03 13:05:00,43.46,43.48,43.46,43.46,800.0,43.46,43.48,43.46,43.46,800.0
2012-02-03 13:10:00,43.46,43.46,43.46,43.46,0.0,43.46,43.46,43.46,43.46,0.0
2012-02-03 13:15:00,43.45,43.45,43.4,43.44,2600.0,43.45,43.45,43.4,43.44,2600.0
2012-02-03 13:20:00,43.44,43.44,43.44,43.44,0.0,43.44,43.44,43.44,43.44,0.0
2012-02-03 13:25:00,43.41,43.45,43.41,43.42,1400.0,43.41,43.45,43.41,43.42,1400.0
2012-02-03 13:30:00,43.42,43.42,43.38,43.38,400.0,43.42,43.42,43.38,43.38,400.0
2012-02-03 13:35:00,43.38,43.38,43.33,43.35,2600.0,43.38,43.38,43.33,43.35,2600.0
2012-02-03 13:40:00,43.32,43.35,43.3,43.3,2800.0,43.32,43.35,43.3,43.3,2800.0
2012-02-03 13:45:00,43.27,43.27,43.21,43.24,4200.0,43.27,43.27,43.21,43.24,4200.0
2012-02-03 13:50:00,43.26,43.27,43.24,43.24,3800.0,43.26,43.27,43.24,43.24,3800.0
2012-02-03 13:55:00,43.25,43.25,43.23,43.25,3000.0,43.25,43.25,43.23,43.25,3000.0
2012-02-03 14:00:00,43.24,43.25,43.24,43.24,2200.0,43.24,43.25,43.24,43.24,2200.0
2012-02-03 14:05:00,43.26,43.27,43.26,43.27,1000.0,43.26,43.27,43.26,43.27,1000.0
2012-02-03 14:10:00,43.27,43.31,43.26,43.31,3200.0,43.27,43.31,43.26,43.31,3200.0
2012-02-03 14:15:00,43.31,43.42,43.31,43.42,3600.0,43.31,43.42,43.31,43.42,3600.0
2012-02-03 14:20:00,43.4,43.42,43.39,43.41,3600.0,43.4,43.42,43.39,43.41,3600.0
2012-02-03 14:25:00,43.41,43.41,43.41,43.41,0.0,43.41,43.41,43.41,43.41,0.0
2012-02-03 14:30:00,43.43,43.43,43.4,43.41,3600.0,43.43,43.43,43.4,43.41,3600.0
2012-02-03 14:35:00,43.38,43.39,43.37,43.38,4000.0,43.38,43.39,43.37,43.38,4000.0
2012-02-03 14:40:00,43.38,43.39,43.37,43.37,1000.0,43.38,43.39,43.37,43.37,1000.0
2012-02-03 14:45:00,43.38,43.38,43.36,43.36,1600.0,43.38,43.38,43.36,43.36,1600.0
2012-02-03 14:50:00,43.36,43.37,43.34,43.34,2200.0,43.36,43.37,43.34,43.34,2200.0
2012-02-03 14:55:00,43.34,43.34,43.29,43.31,5400.0,43.34,43.34,43.29,43.31,5400.0
2012-02-03 15:00:00,43.32,43.35,43.32,43.35,800.0,43.32,43.35,43.32,43.35,800.0
2012-02-03 15:05:00,43.35,43.4,43.35,43.4,3600.0,43.35,43.4,43.35,43.4,3600.0
2012-02-03 15:10:00,43.4,43.44,43.4,43.43,2600.0,43.4,43.44,43.4,43.43,2600.0
2012-02-03 15:15:00,43.44,43.46,43.44,43.44,1600.0,43.44,43.46,43.44,43.44,1600.0
2012-02-03 15:20:00,43.45,43.47,43.43,43.44,13000.0,43.45,43.47,43.43,43.44,13000.0
2012-02-03 15:25:00,43.44,43.45,43.38,43.43,7800.0,43.44,43.45,43.38,43.43,7800.0
2012-02-03 15:30:00,43.45,43.47,43.44,43.45,4000.0,43.45,43.47,43.44,43.45,4000.0
2012-02-03 15:35:00,43.45,43.45,43.42,43.42,4000.0,43.45,43.45,43.42,43.42,4000.0
2012-02-03 15:40:00,43.42,43.45,43.42,43.45,2600.0,43.42,43.45,43.42,43.45,2600.0
2012-02-03 15:45:00,43.45,43.46,43.43,43.44,12400.0,43.45,43.46,43.43,43.44,12400.0
2012-02-03 15:50:00,43.43,43.43,43.34,43.34,11600.0,43.43,43.43,43.34,43.34,11600.0
2012-02-03 15:55:00,43.33,43.34,43.26,43.27,20400.0,43.33,43.34,43.26,43.27,20400.0
2012-02-06 09:30:00,43.15,43.15,43.03,43.1,7400.0,43.15,43.15,43.03,43.1,7400.0
2012-02-06 09:35:00,42.99,43.07,42.95,43.04,2800.0,42.99,43.07,42.95,43.04,2800.0
2012-02-06 09:40:00,43.07,43.07,42.95,42.96,1200.0,43.07,43.07,42.95,42.96,1200.0
2012-02-06 09:45:00,43.01,43.16,43.01,43.11,4800.0,43.01,43.16,43.01,43.11,4800.0
2012-02-06 09:50:00,43.09,43.15,42.9,42.96,26200.0,43.09,43.15,42.9,42.96,26200.0
2012-02-06 09:55:00,42.96,42.98,42.83,42.83,9200.0,42.96,42.98,42.83,42.83,9200.0
2012-02-06 10:00:00,42.82,42.87,42.76,42.87,13400.0,42.82,42.87,42.76,42.87,13400.0
2012-02-06 10:05:00,42.83,42.91,42.83,42.91,3600.0,42.83,42.91,42.83,42.91,3600.0
2012-02-06 10:10:00,42.93,42.93,42.88,42.9,1800.0,42.93,42.93,42.88,42.9,1800.0
2012-02-06 10:15:00,42.89,42.92,42.87,42.91,3400.0,42.89,42.92,42.87,42.91,3400.0
2012-02-06 10:20:00,42.91,42.95,42.88,42.95,5200.0,42.91,42.95,42.88,42.95,5200.0
2012-02-06 10:25:00,42.95,42.99,42.94,42.98,7000.0,42.95,42.99,42.94,42.98,7000.0
2012-02-06 10:30:00,42.98,42.99,42.91,42.92,7000.0,42.98,42.99,42.91,42.92,7000.0
2012-02-06 10:35:00,42.92,42.94,42.92,42.94,1400.0,42.92,42.94,42.92,42.94,1400.0
2012-02-06 10:40:00,42.93,43.0,42.92,43.0,3000.0,42.93,43.0,42.92,43.0,3000.0
2012-02-06 10:45:00,43.0,43.03,42.97,43.03,2200.0,43.0,43.03,42.97,43.03,2200.0
2012-02-06 10:50:00,43.07,43.1,43.07,43.1,5800.0,43.07,43.1,43.07,43.1,5800.0
2012-02-06 10:55:00,43.09,43.09,42.96,42.96,4400.0,43.09,43.09,42.96,42.96,4400.0
2012-02-06 11:00:00,42.94,42.97,42.87,42.87,4400.0,42.94,42.97,42.87,42.87,4400.0
2012-02-06 11:05:00,42.87,42.87,42.81,42.85,5200.0,42.87,42.87,42.81,42.85,5200.0
2012-02-06 11:10:00,42.85,42.95,42.85,42.92,7000.0,42.85,42.95,42.85,42.92,7000.0
2012-02-06 11:15:00,42.91,42.93,42.89,42.9,1200.0,42.91,42.93,42.89,42.9,1200.0
2012-02-06 11:20:00,42.88,42.88,42.88,42.88,200.0,42.88,42.88,42.88,42.88,200.0
2012-02-06 11:25:00,42.85,42.95,42.85,42.95,3800.0,42.85,42.95,42.85,42.95,3800.0
2012-02-06 11:30:00,42.96,42.99,42.95,42.96,4200.0,42.96,42.99,42.95,42.96,4200.0
2012-02-06 11:35:00,42.96,42.98,42.96,42.98,3600.0,42.96,42.98,42.96,42.98,3600.0
2012-02-06 11:40:00,42.96,42.96,42.95,42.95,1000.0,42.96,42.96,42.95,42.95,1000.0
2012-02-06 11:45:00,42.91,42.92,42.85,42.88,8400.0,42.91,42.92,42.85,42.88,8400.0
2012-02-06 11:50:00,42.91,42.93,42.91,42.93,3200.0,42.91,42.93,42.91,42.93,3200.0
2012-02-06 11:55:00,42.91,42.91,42.85,42.88,4000.0,42.91,42.91,42.85,42.88,4000.0
2012-02-06 12:00:00,42.91,42.91,42.88,42.89,9600.0,42.91,42.91,42.88,42.89,9600.0
2012-02-06 12:05:00,42.89,42.9,42.85,42.9,2800.0,42.89,42.9,42.85,42.9,2800.0
2012-02-06 12:10:00,42.91,42.91,42.88,42.91,800.0,42.91,42.91,42.88,42.91,800.0
2012-02-06 12:15:00,42.91,43.02,42.91,43.02,4600.0,42.91,43.02,42.91,43.02,4600.0
2012-02-06 12:20:00,43.02,43.02,42.93,42.93,3400.0,43.02,43.02,42.93,42.93,3400.0
2012-02-06 12:25:00,42.95,42.95,42.95,42.95,200.0,42.95,42.95,42.95,42.95,200.0
2012-02-06 12:30:00,42.96,42.98,42.96,42.98,800.0,42.96,42.98,42.96,42.98,800.0
2012-02-06 12:35:00,43.0,43.02,43.0,43.0,3000.0,43.0,43.02,43.0,43.0,3000.0
2012-02-06 12:40:00,43.02,43.02,42.93,42.93,3600.0,43.02,43.02,42.93,42.93,3600.0
2012-02-06 12:45:00,42.96,42.96,42.91,42.93,2800.0,42.96,42.96,42.91,42.93,2800.0
2012-02-06 12:50:00,42.93,42.93,42.88,42.91,7800.0,42.93,42.93,42.88,42.91,7800.0
2012-02-06 12:55:00,42.91,42.94,42.85,42.87,16400.0,42.91,42.94,42.85,42.87,16400.0
2012-02-06 13:00:00,42.89,42.97,42.85,42.85,41400.0,42.89,42.97,42.85,42.85,41400.0
2012-02-06 13:05:00,42.85,42.87,42.85,42.87,1000.0,42.85,42.87,42.85,42.87,1000.0
2012-02-06 13:10:00,42.88,42.9,42.86,42.9,3400.0,42.88,42.9,42.86,42.9,3400.0
2012-02-06 13:15:00,42.88,42.89,42.87,42.87,2000.0,42.88,42.89,42.87,42.87,2000.0
2012-02-06 13:20:00,42.87,42.87,42.87,42.87,2000.0,42.87,42.87,42.87,42.87,2000.0
2012-02-06 13:25:00,42.87,42.87,42.82,42.83,1400.0,42.87,42.87,42.82,42.83,1400.0
2012-02-06 13:30:00,42.83,42.83,42.81,42.82,3200.0,42.83,42.83,42.81,42.82,3200.0
2012-02-06 13:35:00,42.82,42.82,42.76,42.76,4800.0,42.82,42.82,42.76,42.76,4800.0
2012-02-06 13:40:00,42.74,42.75,42.72,42.72,2400.0,42.74,42.75,42.72,42.72,2400.0
2012-02-06 13:45:00,42.7,42.7,42.63,42.69,12600.0,42.7,42.7,42.63,42.69,12600.0
2012-02-06 13:50:00,42.67,42.68,42.64,42.65,2000.0,42.67,42.68,42.64,42.65,2000.0
2012-02-06 13:55:00,42.7,42.7,42.7,42.7,600.0,42.7,42.7,42.7,42.7,600.0
2012-02-06 14:00:00,42.74,42.8,42.74,42.8,4000.0,42.74,42.8,42.74,42.8,4000.0
2012-02-06 14:05:00,42.82,42.85,42.82,42.84,3000.0,42.82,42.85,42.82,42.84,3000.0
2012-02-06 14:10:00,42.84,42.85,42.83,42.85,2200.0,42.84,42.85,42.83,42.85,2200.0
2012-02-06 14:15:00,42.85,42.86,42.84,42.85,3800.0,42.85,42.86,42.84,42.85,3800.0
2012-02-06 14:20:00,42.85,42.85,42.84,42.85,2000.0,42.85,42.85,42.84,42.85,2000.0
2012-02-06 14:25:00,42.84,42.84,42.83,42.84,2000.0,42.84,42.84,42.83,42.84,2000.0
2012-02-06 14:30:00,42.84,42.84,42.84,42.84,1000.0,42.84,42.84,42.84,42.84,1000.0
2012-02-06 14:35:00,42.83,42.84,42.82,42.84,1000.0,42.83,42.84,42.82,42.84,1000.0
2012-02-06 14:40:00,42.83,42.83,42.81,42.81,1800.0,42.83,42.83,42.81,42.81,1800.0
2012-02-06 14:45:00,42.81,42.81,42.77,42.79,2400.0,42.81,42.81,42.77,42.79,2400.0
2012-02-06 14:50:00,42.77,42.8,42.77,42.79,1200.0,42.77,42.8,42.77,42.79,1200.0
2012-02-06 14:55:00,42.8,42.82,42.79,42.8,3800.0,42.8,42.82,42.79,42.8,3800.0
2012-02-06 15:00:00,42.8,42.81,42.78,42.78,1600.0,42.8,42.81,42.78,42.78,1600.0
2012-02-06 15:05:00,42.8,42.81,42.74,42.76,4800.0,42.8,42.81,42.74,42.76,4800.0
2012-02-06 15:10:00,42.76,42.79,42.74,42.79,3000.0,42.76,42.79,42.74,42.79,3000.0
2012-02-06 15:15:00,42.79,42.83,42.79,42.83,9400.0,42.79,42.83,42.79,42.83,9400.0
2012-02-06 15:20:00,42.84,42.86,42.83,42.85,12600.0,42.84,42.86,42.83,42.85,12600.0
2012-02-06 15:25:00,42.85,42.9,42.85,42.88,4400.0,42.85,42.9,42.85,42.88,4400.0
2012-02-06 15:30:00,42.88,42.88,42.83,42.83,16400.0,42.88,42.88,42.83,42.83,16400.0
2012-02-06 15:35:00,42.84,42.88,42.83,42.86,6400.0,42.84,42.88,42.83,42.86,6400.0
2012-02-06 15:40:00,42.85,42.88,42.85,42.88,6000.0,42.85,42.88,42.85,42.88,6000.0
2012-02-06 15:45:00,42.88,42.88,42.83,42.84,4800.0,42.88,42.88,42.83,42.84,4800.0
2012-02-06 15:50:00,42.85,42.85,42.78,42.81,8200.0,42.85,42.85,42.78,42.81,8200.0
2012-02-06 15:55:00,42.82,42.9,42.8,42.89,10800.0,42.82,42.9,42.8,42.89,10800.0
2012-02-07 09:30:00,42.81,43.0,42.6,42.67,5800.0,42.81,43.0,42.6,42.67,5800.0
2012-02-07 09:35:00,42.65,42.69,42.65,42.69,1800.0,42.65,42.69,42.65,42.69,1800.0
2012-02-07 09:40:00,42.65,42.67,42.64,42.67,5400.0,42.65,42.67,42.64,42.67,5400.0
2012-02-07 09:45:00,42.66,42.66,42.65,42.65,1200.0,42.66,42.66,42.65,42.65,1200.0
2012-02-07 09:50:00,42.65,42.71,42.63,42.63,5200.0,42.65,42.71,42.63,42.63,5200.0
2012-02-07 09:55:00,42.7,42.74,42.7,42.74,2400.0,42.7,42.74,42.7,42.74,2400.0
2012-02-07 10:00:00,42.74,42.74,42.55,42.55,3400.0,42.74,42.74,42.55,42.55,3400.0
2012-02-07 10:05:00,42.5,42.52,42.5,42.52,2000.0,42.5,42.52,42.5,42.52,2000.0
2012-02-07 10:10:00,42.55,42.55,42.51,42.51,5200.0,42.55,42.55,42.51,42.51,5200.0
2012-02-07 10:15:00,42.5,42.52,42.49,42.5,2400.0,42.5,42.52,42.49,42.5,2400.0
2012-02-07 10:20:00,42.49,42.49,42.47,42.48,1600.0,42.49,42.49,42.47,42.48,1600.0
2012-02-07 10:25:00,42.46,42.55,42.46,42.52,2800.0,42.46,42.55,42.46,42.52,2800.0
2012-02-07 10:30:00,42.53,42.65,42.52,42.65,10400.0,42.53,42.65,42.52,42.65,10400.0
2012-02-07 10:35:00,42.66,42.67,42.59,42.62,7000.0,42.66,42.67,42.59,42.62,7000.0
2012-02-07 10:40:00,42.62,42.73,42.62,42.65,7400.0,42.62,42.73,42.62,42.65,7400.0
2012-02-07 10:45:00,42.69,42.74,42.69,42.72,1200.0,42.69,42.74,42.69,42.72,1200.0
2012-02-07 10:50:00,42.76,42.77,42.74,42.74,2400.0,42.76,42.77,42.74,42.74,2400.0
2012-02-07 10:55:00,42.77,42.87,42.77,42.83,5800.0,42.77,42.87,42.77,42.83,5800.0
2012-02-07 11:00:00,42.85,42.95,42.85,42.93,26800.0,42.85,42.95,42.85,42.93,26800.0
2012-02-07 11:05:00,42.97,42.98,42.91,42.98,15200.0,42.97,42.98,42.91,42.98,15200.0
2012-02-07 11:10:00,42.98,42.99,42.89,42.89,7400.0,42.98,42.99,42.89,42.89,7400.0
2012-02-07 11:15:00,42.9,42.94,42.9,42.91,1000.0,42.9,42.94,42.9,42.91,1000.0
2012-02-07 11:20:00,42.93,42.98,42.93,42.98,600.0,42.93,42.98,42.93,42.98,600.0
2012-02-07 11:25:00,42.98,42.99,42.8,42.88,10600.0,42.98,42.99,42.8,42.88,10600.0
2012-02-07 11:30:00,42.96,42.96,42.91,42.91,800.0,42.96,42.96,42.91,42.91,800.0
2012-02-07 11:35:00,42.96,42.99,42.96,42.98,1400.0,42.96,42.99,42.96,42.98,1400.0
2012-02-07 11:40:00,42.95,42.97,42.93,42.97,3800.0,42.95,42.97,42.93,42.97,3800.0
2012-02-07 11:45:00,42.97,42.99,42.97,42.97,1600.0,42.97,42.99,42.97,42.97,1600.0
2012-02-07 11:50:00,42.96,43.04,42.95,43.04,4400.0,42.96,43.04,42.95,43.04,4400.0
2012-02-07 11:55:00,43.04,43.04,42.99,43.0,800.0,43.04,43.04,42.99,43.0,800.0
2012-02-07 12:00:00,43.02,43.05,42.99,43.05,3600.0,43.02,43.05,42.99,43.05,3600.0
2012-02-07 12:05:00,43.08,43.09,43.05,43.09,1800.0,43.08,43.09,43.05,43.09,1800.0
2012-02-07 12:10:00,43.06,43.1,43.06,43.08,600.0,43.06,43.1,43.06,43.08,600.0
2012-02-07 12:15:00,43.08,43.12,43.08,43.08,2400.0,43.08,43.12,43.08,43.08,2400.0
2012-02-07 12:20:00,43.08,43.09,43.06,43.09,2200.0,43.08,43.09,43.06,43.09,2200.0
2012-02-07 12:25:00,43.1,43.11,43.09,43.11,2400.0,43.1,43.11,43.09,43.11,2400.0
2012-02-07 12:30:00,43.07,43.07,43.07,43.07,400.0,43.07,43.07,43.07,43.07,400.0
2012-02-07 12:35:00,43.1,43.13,43.1,43.12,4400.0,43.1,43.13,43.1,43.12,4400.0
2012-02-07 12:40:00,43.09,43.1,43.08,43.1,800.0,43.09,43.1,43.08,43.1,800.0
2012-02-07 12:45:00,43.11,43.11,43.1,43.1,1200.0,43.11,43.11,43.1,43.1,1200.0
2012-02-07 12:50:00,43.11,43.13,43.09,43.09,3400.0,43.11,43.13,43.09,43.09,3400.0
2012-02-07 12:55:00,43.12,43.17,43.12,43.15,1800.0,43.12,43.17,43.12,43.15,1800.0
2012-02-07 13:00:00,43.17,43.19,43.13,43.13,4400.0,43.17,43.19,43.13,43.13,4400.0
2012-02-07 13:05:00,43.15,43.15,43.11,43.13,1000.0,43.15,43.15,43.11,43.13,1000.0
2012-02-07 13:10:00,43.12,43.12,43.11,43.11,1400.0,43.12,43.12,43.11,43.11,1400.0
2012-02-07 13:15:00,43.11,43.13,43.09,43.09,1800.0,43.11,43.13,43.09,43.09,1800.0
2012-02-07 13:20:00,43.06,43.09,43.05,43.07,2400.0,43.06,43.09,43.05,43.07,2400.0
2012-02-07 13:25:00,43.13,43.13,43.1,43.1,800.0,43.13,43.13,43.1,43.1,800.0
2012-02-07 13:30:00,43.12,43.13,43.1,43.13,800.0,43.12,43.13,43.1,43.13,800.0
2012-02-07 13:35:00,43.13,43.15,43.1,43.12,1000.0,43.13,43.15,43.1,43.12,1000.0
2012-02-07 13:40:00,43.15,43.15,43.12,43.12,600.0,43.15,43.15,43.12,43.12,600.0
2012-02-07 13:45:00,43.12,43.15,43.12,43.15,3000.0,43.12,43.15,43.12,43.15,3000.0
2012-02-07 13:50:00,43.13,43.15,43.13,43.14,2200.0,43.13,43.15,43.13,43.14,2200.0
2012-02-07 13:55:00,43.13,43.13,43.06,43.06,2800.0,43.13,43.13,43.06,43.06,2800.0
2012-02-07 14:00:00,43.05,43.07,43.05,43.07,400.0,43.05,43.07,43.05,43.07,400.0
2012-02-07 14:05:00,43.04,43.1,43.04,43.09,2400.0,43.04,43.1,43.04,43.09,2400.0
2012-02-07 14:10:00,43.1,43.12,43.1,43.12,3800.0,43.1,43.12,43.1,43.12,3800.0
2012-02-07 14:15:00,43.13,43.15,43.13,43.15,4600.0,43.13,43.15,43.13,43.15,4600.0
2012-02-07 14:20:00,43.15,43.15,43.1,43.1,3000.0,43.15,43.15,43.1,43.1,3000.0
2012-02-07 14:25:00,43.08,43.08,43.03,43.04,1400.0,43.08,43.08,43.03,43.04,1400.0
2012-02-07 14:30:00,43.04,43.08,43.04,43.06,1600.0,43.04,43.08,43.04,43.06,1600.0
2012-02-07 14:35:00,43.04,43.04,43.02,43.02,800.0,43.04,43.04,43.02,43.02,800.0
2012-02-07 14:40:00,43.03,43.03,43.03,43.03,1000.0,43.03,43.03,43.03,43.03,1000.0
2012-02-07 14:45:00,42.99,42.99,42.97,42.98,1400.0,42.99,42.99,42.97,42.98,1400.0
2012-02-07 14:50:00,42.96,42.98,42.96,42.96,1800.0,42.96,42.98,42.96,42.96,1800.0
2012-02-07 14:55:00,42.93,42.95,42.91,42.91,2400.0,42.93,42.95,42.91,42.91,2400.0
2012-02-07 15:00:00,42.93,42.98,42.93,42.93,3200.0,42.93,42.98,42.93,42.93,3200.0
2012-02-07 15:05:00,42.95,42.98,42.95,42.98,3600.0,42.95,42.98,42.95,42.98,3600.0
2012-02-07 15:10:00,42.98,42.98,42.97,42.97,2200.0,42.98,42.98,42.97,42.97,2200.0
2012-02-07 15:15:00,42.97,42.98,42.95,42.96,4600.0,42.97,42.98,42.95,42.96,4600.0
2012-02-07 15:20:00,42.96,42.99,42.95,42.99,3200.0,42.96,42.99,42.95,42.99,3200.0
2012-02-07 15:25:00,42.98,43.0,42.96,42.99,4200.0,42.98,43.0,42.96,42.99,4200.0
2012-02-07 15:30:00,42.96,42.99,42.96,42.98,1600.0,42.96,42.99,42.96,42.98,1600.0
2012-02-07 15:35:00,42.98,42.99,42.94,42.96,4200.0,42.98,42.99,42.94,42.96,4200.0
2012-02-07 15:40:00,42.95,42.97,42.95,42.97,1400.0,42.95,42.97,42.95,42.97,1400.0
2012-02-07 15:45:00,42.98,43.0,42.9,42.93,4800.0,42.98,43.0,42.9,42.93,4800.0
2012-02-07 15:50:00,42.92,42.95,42.88,42.88,6200.0,42.92,42.95,42.88,42.88,6200.0
2012-02-07 15:55:00,42.89,42.93,42.89,42.92,11600.0,42.89,42.93,42.89,42.92,11600.0
2012-02-08 09:30:00,42.92,43.12,42.92,43.12,3600.0,42.92,43.12,42.92,43.12,3600.0
2012-02-08 09:35:00,42.88,43.01,42.85,42.93,6200.0,42.88,43.01,42.85,42.93,6200.0
2012-02-08 09:40:00,42.94,42.94,42.85,42.85,600.0,42.94,42.94,42.85,42.85,600.0
2012-02-08 09:45:00,42.9,43.03,42.9,43.02,3600.0,42.9,43.03,42.9,43.02,3600.0
2012-02-08 09:50:00,43.07,43.13,43.05,43.13,3200.0,43.07,43.13,43.05,43.13,3200.0
2012-02-08 09:55:00,43.12,43.12,43.04,43.04,1400.0,43.12,43.12,43.04,43.04,1400.0
2012-02-08 10:00:00,43.04,43.15,43.04,43.06,2000.0,43.04,43.15,43.04,43.06,2000.0
2012-02-08 10:05:00,43.12,43.16,43.12,43.14,1000.0,43.12,43.16,43.12,43.14,1000.0
2012-02-08 10:10:00,43.13,43.16,43.12,43.13,1200.0,43.13,43.16,43.12,43.13,1200.0
2012-02-08 10:15:00,43.16,43.2,43.13,43.13,1400.0,43.16,43.2,43.13,43.13,1400.0
2012-02-08 10:20:00,43.16,43.16,43.16,43.16,200.0,43.16,43.16,43.16,43.16,200.0
2012-02-08 10:25:00,43.16,43.16,42.99,43.04,2600.0,43.16,43.16,42.99,43.04,2600.0
2012-02-08 10:30:00,43.06,43.08,43.01,43.01,2000.0,43.06,43.08,43.01,43.01,2000.0
2012-02-08 10:35:00,43.02,43.03,42.97,42.97,2000.0,43.02,43.03,42.97,42.97,2000.0
2012-02-08 10:40:00,43.02,43.02,42.96,42.96,1400.0,43.02,43.02,42.96,42.96,1400.0
2012-02-08 10:45:00,42.92,42.92,42.91,42.91,600.0,42.92,42.92,42.91,42.91,600.0
2012-02-08 10:50:00,42.92,42.92,42.87,42.87,1200.0,42.92,42.92,42.87,42.87,1200.0
2012-02-08 10:55:00,42.84,42.84,42.81,42.81,400.0,42.84,42.84,42.81,42.81,400.0
2012-02-08 11:00:00,42.83,42.85,42.73,42.73,4800.0,42.83,42.85,42.73,42.73,4800.0
2012-02-08 11:05:00,42.69,42.69,42.63,42.66,2600.0,42.69,42.69,42.63,42.66,2600.0
2012-02-08 11:10:00,42.67,42.71,42.63,42.71,1200.0,42.67,42.71,42.63,42.71,1200.0
2012-02-08 11:15:00,42.73,42.75,42.73,42.75,800.0,42.73,42.75,42.73,42.75,800.0
2012-02-08 11:20:00,42.72,42.73,42.71,42.73,1200.0,42.72,42.73,42.71,42.73,1200.0
2012-02-08 11:25:00,42.7,42.72,42.66,42.72,1200.0,42.7,42.72,42.66,42.72,1200.0
2012-02-08 11:30:00,42.74,42.74,42.57,42.57,5000.0,42.74,42.74,42.57,42.57,5000.0
2012-02-08 11:35:00,42.55,42.57,42.46,42.52,5600.0,42.55,42.57,42.46,42.52,5600.0
2012-02-08 11:40:00,42.5,42.5,42.45,42.45,800.0,42.5,42.5,42.45,42.45,800.0
2012-02-08 11:45:00,42.43,42.54,42.41,42.46,3200.0,42.43,42.54,42.41,42.46,3200.0
2012-02-08 11:50:00,42.52,42.55,42.49,42.51,1800.0,42.52,42.55,42.49,42.51,1800.0
2012-02-08 11:55:00,42.52,42.52,42.52,42.52,200.0,42.52,42.52,42.52,42.52,200.0
2012-02-08 12:00:00,42.55,42.56,42.52,42.56,2000.0,42.55,42.56,42.52,42.56,2000.0
2012-02-08 12:05:00,42.55,42.55,42.55,42.55,200.0,42.55,42.55,42.55,42.55,200.0
2012-02-08 12:10:00,42.56,42.62,42.56,42.59,1400.0,42.56,42.62,42.56,42.59,1400.0
2012-02-08 12:15:00,42.6,42.6,42.56,42.59,5200.0,42.6,42.6,42.56,42.59,5200.0
2012-02-08 12:20:00,42.65,42.66,42.65,42.66,1800.0,42.65,42.66,42.65,42.66,1800.0
2012-02-08 12:25:00,42.67,42.67,42.65,42.65,800.0,42.67,42.67,42.65,42.65,800.0
2012-02-08 12:30:00,42.65,42.65,42.65,42.65,0.0,42.65,42.65,42.65,42.65,0.0
2012-02-08 12:35:00,42.66,42.68,42.65,42.68,2000.0,42.66,42.68,42.65,42.68,2000.0
2012-02-08 12:40:00,42.68,42.69,42.66,42.68,3400.0,42.68,42.69,42.66,42.68,3400.0
2012-02-08 12:45:00,42.68,42.69,42.67,42.68,2000.0,42.68,42.69,42.67,42.68,2000.0
2012-02-08 12:50:00,42.69,42.69,42.67,42.67,1000.0,42.69,42.69,42.67,42.67,1000.0
2012-02-08 12:55:00,42.69,42.75,42.69,42.71,1800.0,42.69,42.75,42.69,42.71,1800.0
2012-02-08 13:00:00,42.71,42.71,42.68,42.69,2000.0,42.71,42.71,42.68,42.69,2000.0
2012-02-08 13:05:00,42.69,42.71,42.69,42.71,1600.0,42.69,42.71,42.69,42.71,1600.0
2012-02-08 13:10:00,42.74,42.76,42.72,42.76,3200.0,42.74,42.76,42.72,42.76,3200.0
2012-02-08 13:15:00,42.75,42.81,42.74,42.76,3000.0,42.75,42.81,42.74,42.76,3000.0
2012-02-08 13:20:00,42.75,42.79,42.75,42.79,1000.0,42.75,42.79,42.75,42.79,1000.0
2012-02-08 13:25:00,42.77,42.8,42.77,42.8,1200.0,42.77,42.8,42.77,42.8,1200.0
2012-02-08 13:30:00,42.82,42.84,42.82,42.82,2000.0,42.82,42.84,42.82,42.82,2000.0
2012-02-08 13:35:00,42.85,42.86,42.83,42.83,1800.0,42.85,42.86,42.83,42.83,1800.0
2012-02-08 13:40:00,42.82,42.82,42.78,42.78,4800.0,42.82,42.82,42.78,42.78,4800.0
2012-02-08 13:45:00,42.79,42.8,42.77,42.8,1000.0,42.79,42.8,42.77,42.8,1000.0
2012-02-08 13:50:00,42.8,42.8,42.79,42.8,1000.0,42.8,42.8,42.79,42.8,1000.0
2012-02-08 13:55:00,42.79,42.79,42.69,42.69,2400.0,42.79,42.79,42.69,42.69,2400.0
2012-02-08 14:00:00,42.68,42.74,42.65,42.73,4600.0,42.68,42.74,42.65,42.73,4600.0
2012-02-08 14:05:00,42.74,42.77,42.74,42.77,1800.0,42.74,42.77,42.74,42.77,1800.0
2012-02-08 14:10:00,42.78,42.81,42.77,42.79,6200.0,42.78,42.81,42.77,42.79,6200.0
2012-02-08 14:15:00,42.81,42.85,42.8,42.85,3000.0,42.81,42.85,42.8,42.85,3000.0
2012-02-08 14:20:00,42.85,42.85,42.83,42.84,3000.0,42.85,42.85,42.83,42.84,3000.0
2012-02-08 14:25:00,42.85,42.94,42.85,42.9,5800.0,42.85,42.94,42.85,42.9,5800.0
2012-02-08 14:30:00,42.9,42.91,42.9,42.9,2800.0,42.9,42.91,42.9,42.9,2800.0
2012-02-08 14:35:00,42.92,42.94,42.92,42.94,1400.0,42.92,42.94,42.92,42.94,1400.0
2012-02-08 14:40:00,42.94,42.97,42.94,42.96,2600.0,42.94,42.97,42.94,42.96,2600.0
2012-02-08 14:45:00,42.97,43.02,42.97,43.01,6200.0,42.97,43.02,42.97,43.01,6200.0
2012-02-08 14:50:00,42.99,43.02,42.99,43.02,1200.0,42.99,43.02,42.99,43.02,1200.0
2012-02-08 14:55:00,42.99,43.02,42.98,43.01,3200.0,42.99,43.02,42.98,43.01,3200.0
2012-02-08 15:00:00,42.99,43.0,42.98,42.98,3200.0,42.99,43.0,42.98,42.98,3200.0
2012-02-08 15:05:00,42.97,42.98,42.95,42.97,2000.0,42.97,42.98,42.95,42.97,2000.0
2012-02-08 15:10:00,42.97,42.99,42.97,42.98,3800.0,42.97,42.99,42.97,42.98,3800.0
2012-02-08 15:15:00,42.97,42.97,42.93,42.96,4200.0,42.97,42.97,42.93,42.96,4200.0
2012-02-08 15:20:00,42.97,42.98,42.94,42.95,3000.0,42.97,42.98,42.94,42.95,3000.0
2012-02-08 15:25:00,42.94,42.97,42.94,42.97,4400.0,42.94,42.97,42.94,42.97,4400.0
2012-02-08 15:30:00,42.99,42.99,42.96,42.96,5600.0,42.99,42.99,42.96,42.96,5600.0
2012-02-08 15:35:00,42.96,42.98,42.94,42.98,4200.0,42.96,42.98,42.94,42.98,4200.0
2012-02-08 15:40:00,42.97,43.02,42.97,43.02,4800.0,42.97,43.02,42.97,43.02,4800.0
2012-02-08 15:45:00,43.01,43.01,42.98,42.98,2600.0,43.01,43.01,42.98,42.98,2600.0
2012-02-08 15:50:00,42.98,42.99,42.95,42.98,7000.0,42.98,42.99,42.95,42.98,7000.0
2012-02-08 15:55:00,42.99,43.04,42.96,42.99,13600.0,42.99,43.04,42.96,42.99,13600.0
2012-02-09 09:30:00,43.13,43.24,42.77,42.77,3200.0,43.13,43.24,42.77,42.77,3200.0
2012-02-09 09:35:00,42.77,42.77,42.77,42.77,0.0,42.77,42.77,42.77,42.77,0.0
2012-02-09 09:40:00,42.8,42.8,42.79,42.79,400.0,42.8,42.8,42.79,42.79,400.0
2012-02-09 09:45:00,42.81,42.93,42.77,42.84,6800.0,42.81,42.93,42.77,42.84,6800.0
2012-02-09 09:50:00,42.83,42.83,42.71,42.77,6600.0,42.83,42.83,42.71,42.77,6600.0
2012-02-09 09:55:00,42.77,42.77,42.65,42.65,7600.0,42.77,42.77,42.65,42.65,7600.0
2012-02-09 10:00:00,42.63,42.66,42.47,42.47,3400.0,42.63,42.66,42.47,42.47,3400.0
2012-02-09 10:05:00,42.5,42.56,42.5,42.56,1400.0,42.5,42.56,42.5,42.56,1400.0
2012-02-09 10:10:00,42.57,42.57,42.57,42.57,400.0,42.57,42.57,42.57,42.57,400.0
2012-02-09 10:15:00,42.59,42.61,42.56,42.58,3200.0,42.59,42.61,42.56,42.58,3200.0
2012-02-09 10:20:00,42.58,42.58,42.54,42.54,400.0,42.58,42.58,42.54,42.54,400.0
2012-02-09 10:25:00,42.49,42.52,42.46,42.51,3200.0,42.49,42.52,42.46,42.51,3200.0
2012-02-09 10:30:00,42.49,42.49,42.46,42.46,1600.0,42.49,42.49,42.46,42.46,1600.0
2012-02-09 10:35:00,42.47,42.49,42.47,42.49,1000.0,42.47,42.49,42.47,42.49,1000.0
2012-02-09 10:40:00,42.52,42.65,42.5,42.63,8800.0,42.52,42.65,42.5,42.63,8800.0
2012-02-09 10:45:00,42.63,42.66,42.63,42.66,1000.0,42.63,42.66,42.63,42.66,1000.0
2012-02-09 10:50:00,42.68,42.7,42.68,42.69,2600.0,42.68,42.7,42.68,42.69,2600.0
2012-02-09 10:55:00,42.7,42.77,42.7,42.77,2000.0,42.7,42.77,42.7,42.77,2000.0
2012-02-09 11:00:00,42.82,42.82,42.81,42.81,2000.0,42.82,42.82,42.81,42.81,2000.0
2012-02-09 11:05:00,42.81,42.82,42.79,42.8,1200.0,42.81,42.82,42.79,42.8,1200.0
2012-02-09 11:10:00,42.83,42.88,42.83,42.87,4400.0,42.83,42.88,42.83,42.87,4400.0
2012-02-09 11:15:00,42.88,42.9,42.87,42.9,1400.0,42.88,42.9,42.87,42.9,1400.0
2012-02-09 11:20:00,42.9,42.9,42.88,42.88,1400.0,42.9,42.9,42.88,42.88,1400.0
2012-02-09 11:25:00,42.86,42.91,42.85,42.91,8400.0,42.86,42.91,42.85,42.91,8400.0
2012-02-09 11:30:00,42.92,42.92,42.89,42.91,5200.0,42.92,42.92,42.89,42.91,5200.0
2012-02-09 11:35:00,42.93,42.99,42.93,42.98,8800.0,42.93,42.99,42.93,42.98,8800.0
2012-02-09 11:40:00,42.98,42.99,42.97,42.97,3800.0,42.98,42.99,42.97,42.97,3800.0
2012-02-09 11:45:00,42.99,43.01,42.97,42.98,8400.0,42.99,43.01,42.97,42.98,8400.0
2012-02-09 11:50:00,42.96,42.99,42.95,42.99,1800.0,42.96,42.99,42.95,42.99,1800.0
2012-02-09 11:55:00,42.97,42.99,42.97,42.99,1200.0,42.97,42.99,42.97,42.99,1200.0
2012-02-09 12:00:00,43.02,43.02,43.02,43.02,200.0,43.02,43.02,43.02,43.02,200.0
2012-02-09 12:05:00,43.02,43.04,43.02,43.04,1600.0,43.02,43.04,43.02,43.04,1600.0
2012-02-09 12:10:00,43.04,43.04,43.04,43.04,0.0,43.04,43.04,43.04,43.04,0.0
2012-02-09 12:15:00,43.02,43.03,43.02,43.03,800.0,43.02,43.03,43.02,43.03,800.0
2012-02-09 12:20:00,43.02,43.04,42.99,43.04,1200.0,43.02,43.04,42.99,43.04,1200.0
2012-02-09 12:25:00,43.04,43.04,43.01,43.01,800.0,43.04,43.04,43.01,43.01,800.0
2012-02-09 12:30:00,43.01,43.01,42.99,42.99,1000.0,43.01,43.01,42.99,42.99,1000.0
2012-02-09 12:35:00,42.99,42.99,42.94,42.94,1200.0,42.99,42.99,42.94,42.94,1200.0
2012-02-09 12:40:00,42.96,42.96,42.96,42.96,200.0,42.96,42.96,42.96,42.96,200.0
2012-02-09 12:45:00,42.98,42.99,42.98,42.99,800.0,42.98,42.99,42.98,42.99,800.0
2012-02-09 12:50:00,42.99,42.99,42.99,42.99,200.0,42.99,42.99,42.99,42.99,200.0
2012-02-09 12:55:00,42.98,42.98,42.88,42.88,1800.0,42.98,42.98,42.88,42.88,1800.0
2012-02-09 13:00:00,42.89,42.92,42.89,42.91,2200.0,42.89,42.92,42.89,42.91,2200.0
2012-02-09 13:05:00,42.86,42.87,42.84,42.84,2000.0,42.86,42.87,42.84,42.84,2000.0
2012-02-09 13:10:00,42.84,42.84,42.84,42.84,0.0,42.84,42.84,42.84,42.84,0.0
2012-02-09 13:15:00,42.85,42.85,42.85,42.85,1400.0,42.85,42.85,42.85,42.85,1400.0
2012-02-09 13:20:00,42.87,42.92,42.87,42.92,1400.0,42.87,42.92,42.87,42.92,1400.0
2012-02-09 13:25:00,42.9,42.93,42.9,42.93,2000.0,42.9,42.93,42.9,42.93,2000.0
2012-02-09 13:30:00,42.93,42.95,42.93,42.95,2400.0,42.93,42.95,42.93,42.95,2400.0
2012-02-09 13:35:00,42.95,42.95,42.95,42.95,0.0,42.95,42.95,42.95,42.95,0.0
2012-02-09 13:40:00,42.96,42.96,42.89,42.92,3400.0,42.96,42.96,42.89,42.92,3400.0
2012-02-09 13:45:00,42.86,42.93,42.86,42.88,1200.0,42.86,42.93,42.86,42.88,1200.0
2012-02-09 13:50:00,42.88,42.88,42.88,42.88,0.0,42.88,42.88,42.88,42.88,0.0
2012-02-09 13:55:00,42.88,42.88,42.87,42.87,400.0,42.88,42.88,42.87,42.87,400.0
2012-02-09 14:00:00,42.86,42.88,42.86,42.86,1600.0,42.86,42.88,42.86,42.86,1600.0
2012-02-09 14:05:00,42.87,42.87,42.83,42.83,2200.0,42.87,42.87,42.83,42.83,2200.0
2012-02-09 14:10:00,42.83,42.88,42.83,42.88,1800.0,42.83,42.88,42.83,42.88,1800.0
2012-02-09 14:15:00,42.86,42.86,42.86,42.86,400.0,42.86,42.86,42.86,42.86,400.0
2012-02-09 14:20:00,42.91,42.93,42.91,42.93,600.0,42.91,42.93,42.91,42.93,600.0
2012-02-09 14:25:00,42.9,42.91,42.9,42.91,400.0,42.9,42.91,42.9,42.91,400.0
2012-02-09 14:30:00,42.92,42.92,42.91,42.91,600.0,42.92,42.92,42.91,42.91,600.0
2012-02-09 14:35:00,42.92,42.94,42.92,42.92,4800.0,42.92,42.94,42.92,42.92,4800.0
2012-02-09 14:40:00,42.92,42.97,42.92,42.94,5200.0,42.92,42.97,42.92,42.94,5200.0
2012-02-09 14:45:00,42.95,42.96,42.95,42.96,800.0,42.95,42.96,42.95,42.96,800.0
2012-02-09 14:50:00,42.96,42.96,42.96,42.96,400.0,42.96,42.96,42.96,42.96,400.0
2012-02-09 14:55:00,42.96,42.97,42.93,42.93,4200.0,42.96,42.97,42.93,42.93,4200.0
2012-02-09 15:00:00,42.91,42.91,42.91,42.91,600.0,42.91,42.91,42.91,42.91,600.0
2012-02-09 15:05:00,42.96,42.97,42.94,42.94,1600.0,42.96,42.97,42.94,42.94,1600.0
2012-02-09 15:10:00,42.96,42.97,42.96,42.97,3200.0,42.96,42.97,42.96,42.97,3200.0
2012-02-09 15:15:00,42.97,42.97,42.92,42.92,1600.0,42.97,42.97,42.92,42.92,1600.0
2012-02-09 15:20:00,42.91,42.91,42.88,42.88,600.0,42.91,42.91,42.88,42.88,600.0
2012-02-09 15:25:00,42.9,42.95,42.9,42.94,2600.0,42.9,42.95,42.9,42.94,2600.0
2012-02-09 15:30:00,42.94,42.94,42.92,42.93,2800.0,42.94,42.94,42.92,42.93,2800.0
2012-02-09 15:35:00,42.94,42.95,42.91,42.92,2200.0,42.94,42.95,42.91,42.92,2200.0
2012-02-09 15:40:00,42.92,42.92,42.87,42.87,2000.0,42.92,42.92,42.87,42.87,2000.0
2012-02-09 15:45:00,42.88,42.96,42.88,42.94,3800.0,42.88,42.96,42.88,42.94,3800.0
2012-02-09 15:50:00,42.95,42.99,42.93,42.99,23400.0,42.95,42.99,42.93,42.99,23400.0
2012-02-09 15:55:00,42.96,43.03,42.94,43.03,15800.0,42.96,43.03,42.94,43.03,15800.0
2012-02-10 09:30:00,42.66,42.99,42.57,42.81,5200.0,42.66,42.99,42.57,42.81,5200.0
2012-02-10 09:35:00,42.88,42.88,42.79,42.82,1200.0,42.88,42.88,42.79,42.82,1200.0
2012-02-10 09:40:00,42.84,42.84,42.79,42.79,3000.0,42.84,42.84,42.79,42.79,3000.0
2012-02-10 09:45:00,42.77,42.77,42.74,42.74,2000.0,42.77,42.77,42.74,42.74,2000.0
2012-02-10 09:50:00,42.68,42.68,42.58,42.58,1800.0,42.68,42.68,42.58,42.58,1800.0
2012-02-10 09:55:00,42.58,42.58,42.49,42.5,1400.0,42.58,42.58,42.49,42.5,1400.0
2012-02-10 10:00:00,42.45,42.47,42.43,42.43,2800.0,42.45,42.47,42.43,42.43,2800.0
2012-02-10 10:05:00,42.44,42.51,42.42,42.42,4000.0,42.44,42.51,42.42,42.42,4000.0
2012-02-10 10:10:00,42.45,42.48,42.43,42.48,1800.0,42.45,42.48,42.43,42.48,1800.0
2012-02-10 10:15:00,42.44,42.48,42.44,42.48,800.0,42.44,42.48,42.44,42.48,800.0
2012-02-10 10:20:00,42.38,42.5,42.38,42.5,5000.0,42.38,42.5,42.38,42.5,5000.0
2012-02-10 10:25:00,42.55,42.55,42.5,42.5,1800.0,42.55,42.55,42.5,42.5,1800.0
2012-02-10 10:30:00,42.57,42.57,42.57,42.57,200.0,42.57,42.57,42.57,42.57,200.0
2012-02-10 10:35:00,42.59,42.59,42.59,42.59,400.0,42.59,42.59,42.59,42.59,400.0
2012-02-10 10:40:00,42.57,42.6,42.57,42.6,2000.0,42.57,42.6,42.57,42.6,2000.0
2012-02-10 10:45:00,42.62,42.62,42.58,42.58,1200.0,42.62,42.62,42.58,42.58,1200.0
2012-02-10 10:50:00,42.58,42.58,42.58,42.58,0.0,42.58,42.58,42.58,42.58,0.0
2012-02-10 10:55:00,42.58,42.58,42.58,42.58,0.0,42.58,42.58,42.58,42.58,0.0
2012-02-10 11:00:00,42.62,42.71,42.62,42.69,3400.0,42.62,42.71,42.62,42.69,3400.0
2012-02-10 11:05:00,42.73,42.74,42.73,42.74,600.0,42.73,42.74,42.73,42.74,600.0
2012-02-10 11:10:00,42.83,42.92,42.76,42.88,36400.0,42.83,42.92,42.76,42.88,36400.0
2012-02-10 11:15:00,42.89,42.92,42.82,42.83,33600.0,42.89,42.92,42.82,42.83,33600.0
2012-02-10 11:20:00,42.82,42.82,42.81,42.81,1800.0,42.82,42.82,42.81,42.81,1800.0
2012-02-10 11:25:00,42.81,42.83,42.79,42.83,2000.0,42.81,42.83,42.79,42.83,2000.0
2012-02-10 11:30:00,42.8,42.81,42.8,42.81,400.0,42.8,42.81,42.8,42.81,400.0
2012-02-10 11:35:00,42.8,42.91,42.8,42.87,11800.0,42.8,42.91,42.8,42.87,11800.0
2012-02-10 11:40:00,42.86,42.86,42.81,42.81,5200.0,42.86,42.86,42.81,42.81,5200.0
2012-02-10 11:45:00,42.79,42.88,42.79,42.88,3000.0,42.79,42.88,42.79,42.88,3000.0
2012-02-10 11:50:00,42.88,42.88,42.82,42.84,20000.0,42.88,42.88,42.82,42.84,20000.0
2012-02-10 11:55:00,42.84,42.84,42.71,42.73,8600.0,42.84,42.84,42.71,42.73,8600.0
2012-02-10 12:00:00,42.76,42.85,42.76,42.85,2400.0,42.76,42.85,42.76,42.85,2400.0
2012-02-10 12:05:00,42.88,42.88,42.79,42.8,3400.0,42.88,42.88,42.79,42.8,3400.0
2012-02-10 12:10:00,42.77,42.83,42.76,42.83,4400.0,42.77,42.83,42.76,42.83,4400.0
2012-02-10 12:15:00,42.84,42.87,42.84,42.87,1600.0,42.84,42.87,42.84,42.87,1600.0
2012-02-10 12:20:00,42.88,42.88,42.77,42.8,3200.0,42.88,42.88,42.77,42.8,3200.0
2012-02-10 12:25:00,42.81,42.84,42.79,42.84,2800.0,42.81,42.84,42.79,42.84,2800.0
2012-02-10 12:30:00,42.85,42.88,42.85,42.88,1000.0,42.85,42.88,42.85,42.88,1000.0
2012-02-10 12:35:00,42.88,42.96,42.88,42.93,8000.0,42.88,42.96,42.88,42.93,8000.0
2012-02-10 12:40:00,42.93,42.93,42.88,42.88,1400.0,42.93,42.93,42.88,42.88,1400.0
2012-02-10 12:45:00,42.9,42.92,42.9,42.92,1800.0,42.9,42.92,42.9,42.92,1800.0
2012-02-10 12:50:00,42.92,42.93,42.92,42.93,600.0,42.92,42.93,42.92,42.93,600.0
2012-02-10 12:55:00,42.93,43.0,42.93,42.99,3200.0,42.93,43.0,42.93,42.99,3200.0
2012-02-10 13:00:00,43.01,43.06,42.97,43.05,5400.0,43.01,43.06,42.97,43.05,5400.0
2012-02-10 13:05:00,43.05,43.06,42.99,43.0,2200.0,43.05,43.06,42.99,43.0,2200.0
2012-02-10 13:10:00,42.99,43.0,42.99,43.0,1200.0,42.99,43.0,42.99,43.0,1200.0
2012-02-10 13:15:00,43.02,43.02,43.0,43.0,1000.0,43.02,43.02,43.0,43.0,1000.0
2012-02-10 13:20:00,42.99,42.99,42.99,42.99,200.0,42.99,42.99,42.99,42.99,200.0
2012-02-10 13:25:00,42.97,43.01,42.96,43.01,1400.0,42.97,43.01,42.96,43.01,1400.0
2012-02-10 13:30:00,42.99,42.99,42.94,42.98,2200.0,42.99,42.99,42.94,42.98,2200.0
2012-02-10 13:35:00,42.92,42.92,42.85,42.85,1400.0,42.92,42.92,42.85,42.85,1400.0
2012-02-10 13:40:00,42.85,42.88,42.84,42.87,4800.0,42.85,42.88,42.84,42.87,4800.0
2012-02-10 13:45:00,42.87,42.87,42.87,42.87,200.0,42.87,42.87,42.87,42.87,200.0
2012-02-10 13:50:00,42.86,42.88,42.85,42.87,2600.0,42.86,42.88,42.85,42.87,2600.0
2012-02-10 13:55:00,42.87,42.9,42.87,42.87,4400.0,42.87,42.9,42.87,42.87,4400.0
2012-02-10 14:00:00,42.86,42.95,42.86,42.95,5600.0,42.86,42.95,42.86,42.95,5600.0
2012-02-10 14:05:00,42.93,42.98,42.93,42.97,4600.0,42.93,42.98,42.93,42.97,4600.0
2012-02-10 14:10:00,42.96,43.02,42.94,43.02,6400.0,42.96,43.02,42.94,43.02,6400.0
2012-02-10 14:15:00,43.01,43.04,42.98,43.04,2400.0,43.01,43.04,42.98,43.04,2400.0
2012-02-10 14:20:00,43.04,43.07,43.02,43.02,6800.0,43.04,43.07,43.02,43.02,6800.0
2012-02-10 14:25:00,43.04,43.09,43.04,43.06,3000.0,43.04,43.09,43.04,43.06,3000.0
2012-02-10 14:30:00,43.06,43.08,43.06,43.08,800.0,43.06,43.08,43.06,43.08,800.0
2012-02-10 14:35:00,43.06,43.06,42.98,43.01,6000.0,43.06,43.06,42.98,43.01,6000.0
2012-02-10 14:40:00,43.0,43.02,42.99,43.02,2000.0,43.0,43.02,42.99,43.02,2000.0
2012-02-10 14:45:00,43.01,43.01,42.92,42.93,8400.0,43.01,43.01,42.92,42.93,8400.0
2012-02-10 14:50:00,42.94,42.95,42.93,42.93,4200.0,42.94,42.95,42.93,42.93,4200.0
2012-02-10 14:55:00,42.94,42.95,42.91,42.91,2200.0,42.94,42.95,42.91,42.91,2200.0
2012-02-10 15:00:00,42.92,42.92,42.91,42.91,1400.0,42.92,42.92,42.91,42.91,1400.0
2012-02-10 15:05:00,42.89,42.89,42.83,42.85,3600.0,42.89,42.89,42.83,42.85,3600.0
2012-02-10 15:10:00,42.83,42.85,42.79,42.85,6400.0,42.83,42.85,42.79,42.85,6400.0
2012-02-10 15:15:00,42.85,42.85,42.79,42.79,3800.0,42.85,42.85,42.79,42.79,3800.0
2012-02-10 15:20:00,42.79,42.8,42.79,42.8,1800.0,42.79,42.8,42.79,42.8,1800.0
2012-02-10 15:25:00,42.81,42.82,42.81,42.82,3000.0,42.81,42.82,42.81,42.82,3000.0
2012-02-10 15:30:00,42.83,42.85,42.8,42.82,4000.0,42.83,42.85,42.8,42.82,4000.0
2012-02-10 15:35:00,42.84,42.88,42.84,42.88,3200.0,42.84,42.88,42.84,42.88,3200.0
2012-02-10 15:40:00,42.88,42.88,42.86,42.87,2000.0,42.88,42.88,42.86,42.87,2000.0
2012-02-10 15:45:00,42.87,42.93,42.87,42.88,6600.0,42.87,42.93,42.87,42.88,6600.0
2012-02-10 15:50:00,42.87,42.91,42.8,42.8,6800.0,42.87,42.91,42.8,42.8,6800.0
2012-02-10 15:55:00,42.81,42.83,42.77,42.82,15200.0,42.81,42.83,42.77,42.82,15200.0
2012-02-13 09:30:00,43.29,43.44,42.88,43.25,7600.0,43.29,43.44,42.88,43.25,7600.0
2012-02-13 09:35:00,43.35,43.35,43.33,43.33,400.0,43.35,43.35,43.33,43.33,400.0
2012-02-13 09:40:00,43.42,43.42,43.4,43.42,2400.0,43.42,43.42,43.4,43.42,2400.0
2012-02-13 09:45:00,43.39,43.42,43.35,43.42,3800.0,43.39,43.42,43.35,43.42,3800.0
2012-02-13 09:50:00,43.42,43.49,43.4,43.49,3000.0,43.42,43.49,43.4,43.49,3000.0
2012-02-13 09:55:00,43.49,43.55,43.48,43.48,9400.0,43.49,43.55,43.48,43.48,9400.0
2012-02-13 10:00:00,43.44,43.46,43.44,43.46,2600.0,43.44,43.46,43.44,43.46,2600.0
2012-02-13 10:05:00,43.46,43.49,43.44,43.45,3000.0,43.46,43.49,43.44,43.45,3000.0
2012-02-13 10:10:00,43.43,43.44,43.35,43.35,4800.0,43.43,43.44,43.35,43.35,4800.0
2012-02-13 10:15:00,43.35,43.37,43.23,43.23,2000.0,43.35,43.37,43.23,43.23,2000.0
2012-02-13 10:20:00,43.27,43.35,43.24,43.31,3600.0,43.27,43.35,43.24,43.31,3600.0
2012-02-13 10:25:00,43.33,43.37,43.33,43.37,2800.0,43.33,43.37,43.33,43.37,2800.0
2012-02-13 10:30:00,43.35,43.38,43.31,43.31,4000.0,43.35,43.38,43.31,43.31,4000.0
2012-02-13 10:35:00,43.31,43.36,43.3,43.36,4200.0,43.31,43.36,43.3,43.36,4200.0
2012-02-13 10:40:00,43.35,43.41,43.35,43.38,4000.0,43.35,43.41,43.35,43.38,4000.0
2012-02-13 10:45:00,43.4,43.4,43.34,43.36,3000.0,43.4,43.4,43.34,43.36,3000.0
2012-02-13 10:50:00,43.39,43.41,43.38,43.41,2200.0,43.39,43.41,43.38,43.41,2200.0
2012-02-13 10:55:00,43.45,43.46,43.45,43.46,1400.0,43.45,43.46,43.45,43.46,1400.0
2012-02-13 11:00:00,43.43,43.47,43.43,43.47,1400.0,43.43,43.47,43.43,43.47,1400.0
2012-02-13 11:05:00,43.47,43.47,43.43,43.46,1000.0,43.47,43.47,43.43,43.46,1000.0
2012-02-13 11:10:00,43.44,43.47,43.41,43.43,4000.0,43.44,43.47,43.41,43.43,4000.0
2012-02-13 11:15:00,43.41,43.41,43.32,43.34,2400.0,43.41,43.41,43.32,43.34,2400.0
2012-02-13 11:20:00,43.34,43.34,43.34,43.34,400.0,43.34,43.34,43.34,43.34,400.0
2012-02-13 11:25:00,43.33,43.33,43.33,43.33,200.0,43.33,43.33,43.33,43.33,200.0
2012-02-13 11:30:00,43.36,43.42,43.33,43.42,2600.0,43.36,43.42,43.33,43.42,2600.0
2012-02-13 11:35:00,43.37,43.37,43.35,43.36,600.0,43.37,43.37,43.35,43.36,600.0
2012-02-13 11:40:00,43.35,43.37,43.35,43.35,1000.0,43.35,43.37,43.35,43.35,1000.0
2012-02-13 11:45:00,43.31,43.45,43.31,43.42,6000.0,43.31,43.45,43.31,43.42,6000.0
2012-02-13 11:50:00,43.4,43.4,43.4,43.4,200.0,43.4,43.4,43.4,43.4,200.0
2012-02-13 11:55:00,43.4,43.41,43.4,43.4,1400.0,43.4,43.41,43.4,43.4,1400.0
2012-02-13 12:00:00,43.4,43.41,43.4,43.41,1200.0,43.4,43.41,43.4,43.41,1200.0
2012-02-13 12:05:00,43.39,43.39,43.29,43.34,3400.0,43.39,43.39,43.29,43.34,3400.0
2012-02-13 12:10:00,43.34,43.34,43.34,43.34,0.0,43.34,43.34,43.34,43.34,0.0
2012-02-13 12:15:00,43.29,43.32,43.29,43.3,2400.0,43.29,43.32,43.29,43.3,2400.0
2012-02-13 12:20:00,43.27,43.3,43.27,43.27,1200.0,43.27,43.3,43.27,43.27,1200.0
2012-02-13 12:25:00,43.29,43.29,43.26,43.29,3400.0,43.29,43.29,43.26,43.29,3400.0
2012-02-13 12:30:00,43.26,43.29,43.24,43.29,4600.0,43.26,43.29,43.24,43.29,4600.0
2012-02-13 12:35:00,43.29,43.3,43.29,43.3,600.0,43.29,43.3,43.29,43.3,600.0
2012-02-13 12:40:00,43.3,43.34,43.3,43.3,3600.0,43.3,43.34,43.3,43.3,3600.0
2012-02-13 12:45:00,43.3,43.3,43.3,43.3,0.0,43.3,43.3,43.3,43.3,0.0
2012-02-13 12:50:00,43.3,43.33,43.3,43.33,1400.0,43.3,43.33,43.3,43.33,1400.0
2012-02-13 12:55:00,43.33,43.33,43.32,43.33,600.0,43.33,43.33,43.32,43.33,600.0
2012-02-13 13:00:00,43.33,43.4,43.33,43.38,21400.0,43.33,43.4,43.33,43.38,21400.0
2012-02-13 13:05:00,43.4,43.4,43.37,43.37,2200.0,43.4,43.4,43.37,43.37,2200.0
2012-02-13 13:10:00,43.35,43.38,43.31,43.31,15000.0,43.35,43.38,43.31,43.31,15000.0
2012-02-13 13:15:00,43.31,43.33,43.31,43.32,2000.0,43.31,43.33,43.31,43.32,2000.0
2012-02-13 13:20:00,43.3,43.3,43.3,43.3,200.0,43.3,43.3,43.3,43.3,200.0
2012-02-13 13:25:00,43.3,43.3,43.3,43.3,200.0,43.3,43.3,43.3,43.3,200.0
2012-02-13 13:30:00,43.32,43.38,43.32,43.38,4200.0,43.32,43.38,43.32,43.38,4200.0
2012-02-13 13:35:00,43.42,43.54,43.42,43.54,26400.0,43.42,43.54,43.42,43.54,26400.0
2012-02-13 13:40:00,43.53,43.56,43.53,43.56,600.0,43.53,43.56,43.53,43.56,600.0
2012-02-13 13:45:00,43.55,43.55,43.55,43.55,200.0,43.55,43.55,43.55,43.55,200.0
2012-02-13 13:50:00,43.54,43.54,43.54,43.54,200.0,43.54,43.54,43.54,43.54,200.0
2012-02-13 13:55:00,43.55,43.55,43.49,43.49,2400.0,43.55,43.55,43.49,43.49,2400.0
2012-02-13 14:00:00,43.51,43.51,43.45,43.45,4400.0,43.51,43.51,43.45,43.45,4400.0
2012-02-13 14:05:00,43.44,43.44,43.33,43.35,15200.0,43.44,43.44,43.33,43.35,15200.0
2012-02-13 14:10:00,43.33,43.38,43.33,43.38,4800.0,43.33,43.38,43.33,43.38,4800.0
2012-02-13 14:15:00,43.35,43.41,43.31,43.41,6000.0,43.35,43.41,43.31,43.41,6000.0
2012-02-13 14:20:00,43.39,43.42,43.39,43.42,1000.0,43.39,43.42,43.39,43.42,1000.0
2012-02-13 14:25:00,43.4,43.41,43.34,43.34,12200.0,43.4,43.41,43.34,43.34,12200.0
2012-02-13 14:30:00,43.35,43.37,43.33,43.37,2800.0,43.35,43.37,43.33,43.37,2800.0
2012-02-13 14:35:00,43.37,43.39,43.32,43.32,9600.0,43.37,43.39,43.32,43.32,9600.0
2012-02-13 14:40:00,43.35,43.41,43.33,43.38,3200.0,43.35,43.41,43.33,43.38,3200.0
2012-02-13 14:45:00,43.38,43.38,43.36,43.36,1200.0,43.38,43.38,43.36,43.36,1200.0
2012-02-13 14:50:00,43.37,43.37,43.35,43.35,800.0,43.37,43.37,43.35,43.35,800.0
2012-02-13 14:55:00,43.37,43.38,43.35,43.35,4000.0,43.37,43.38,43.35,43.35,4000.0
2012-02-13 15:00:00,43.37,43.37,43.34,43.35,600.0,43.37,43.37,43.34,43.35,600.0
2012-02-13 15:05:00,43.35,43.35,43.32,43.32,31400.0,43.35,43.35,43.32,43.32,31400.0
2012-02-13 15:10:00,43.32,43.33,43.3,43.31,26200.0,43.32,43.33,43.3,43.31,26200.0
2012-02-13 15:15:00,43.32,43.49,43.29,43.48,43800.0,43.32,43.49,43.29,43.48,43800.0
2012-02-13 15:20:00,43.47,43.49,43.38,43.39,18800.0,43.47,43.49,43.38,43.39,18800.0
2012-02-13 15:25:00,43.41,43.43,43.4,43.4,1800.0,43.41,43.43,43.4,43.4,1800.0
2012-02-13 15:30:00,43.36,43.41,43.36,43.4,3800.0,43.36,43.41,43.36,43.4,3800.0
2012-02-13 15:35:00,43.37,43.38,43.34,43.37,5400.0,43.37,43.38,43.34,43.37,5400.0
2012-02-13 15:40:00,43.39,43.44,43.33,43.35,4800.0,43.39,43.44,43.33,43.35,4800.0
2012-02-13 15:45:00,43.35,43.35,43.32,43.33,2600.0,43.35,43.35,43.32,43.33,2600.0
2012-02-13 15:50:00,43.34,43.43,43.33,43.38,17200.0,43.34,43.43,43.33,43.38,17200.0
2012-02-13 15:55:00,43.39,43.49,43.38,43.49,23400.0,43.39,43.49,43.38,43.49,23400.0
2012-02-14 09:30:00,43.34,43.6,43.23,43.58,3000.0,43.34,43.6,43.23,43.58,3000.0
2012-02-14 09:35:00,43.55,43.55,43.36,43.4,1400.0,43.55,43.55,43.36,43.4,1400.0
2012-02-14 09:40:00,43.41,43.54,43.38,43.51,3200.0,43.41,43.54,43.38,43.51,3200.0
2012-02-14 09:45:00,43.56,43.65,43.56,43.57,6000.0,43.56,43.65,43.56,43.57,6000.0
2012-02-14 09:50:00,43.59,43.6,43.59,43.6,1000.0,43.59,43.6,43.59,43.6,1000.0
2012-02-14 09:55:00,43.63,43.63,43.58,43.58,3600.0,43.63,43.63,43.58,43.58,3600.0
2012-02-14 10:00:00,43.55,43.65,43.54,43.54,4800.0,43.55,43.65,43.54,43.54,4800.0
2012-02-14 10:05:00,43.55,43.59,43.52,43.59,3400.0,43.55,43.59,43.52,43.59,3400.0
2012-02-14 10:10:00,43.52,43.55,43.52,43.55,400.0,43.52,43.55,43.52,43.55,400.0
2012-02-14 10:15:00,43.55,43.55,43.42,43.48,2800.0,43.55,43.55,43.42,43.48,2800.0
2012-02-14 10:20:00,43.49,43.49,43.46,43.46,400.0,43.49,43.49,43.46,43.46,400.0
2012-02-14 10:25:00,43.46,43.53,43.46,43.51,1600.0,43.46,43.53,43.46,43.51,1600.0
2012-02-14 10:30:00,43.51,43.55,43.49,43.55,2200.0,43.51,43.55,43.49,43.55,2200.0
2012-02-14 10:35:00,43.55,43.55,43.55,43.55,0.0,43.55,43.55,43.55,43.55,0.0
2012-02-14 10:40:00,43.57,43.57,43.53,43.53,600.0,43.57,43.57,43.53,43.53,600.0
2012-02-14 10:45:00,43.51,43.56,43.51,43.56,1800.0,43.51,43.56,43.51,43.56,1800.0
2012-02-14 10:50:00,43.5,43.5,43.5,43.5,600.0,43.5,43.5,43.5,43.5,600.0
2012-02-14 10:55:00,43.47,43.51,43.47,43.51,2000.0,43.47,43.51,43.47,43.51,2000.0
2012-02-14 11:00:00,43.49,43.56,43.48,43.54,7400.0,43.49,43.56,43.48,43.54,7400.0
2012-02-14 11:05:00,43.54,43.55,43.47,43.52,5000.0,43.54,43.55,43.47,43.52,5000.0
2012-02-14 11:10:00,43.52,43.59,43.51,43.59,1800.0,43.52,43.59,43.51,43.59,1800.0
2012-02-14 11:15:00,43.61,43.65,43.59,43.63,1000.0,43.61,43.65,43.59,43.63,1000.0
2012-02-14 11:20:00,43.63,43.64,43.63,43.64,400.0,43.63,43.64,43.63,43.64,400.0
2012-02-14 11:25:00,43.62,43.63,43.57,43.57,3200.0,43.62,43.63,43.57,43.57,3200.0
2012-02-14 11:30:00,43.59,43.59,43.58,43.58,600.0,43.59,43.59,43.58,43.58,600.0
2012-02-14 11:35:00,43.5,43.53,43.5,43.52,1200.0,43.5,43.53,43.5,43.52,1200.0
2012-02-14 11:40:00,43.55,43.57,43.54,43.57,1400.0,43.55,43.57,43.54,43.57,1400.0
2012-02-14 11:45:00,43.57,43.57,43.56,43.56,600.0,43.57,43.57,43.56,43.56,600.0
2012-02-14 11:50:00,43.56,43.58,43.56,43.56,1800.0,43.56,43.58,43.56,43.56,1800.0
2012-02-14 11:55:00,43.56,43.56,43.51,43.51,4400.0,43.56,43.56,43.51,43.51,4400.0
2012-02-14 12:00:00,43.54,43.54,43.54,43.54,400.0,43.54,43.54,43.54,43.54,400.0
2012-02-14 12:05:00,43.55,43.57,43.54,43.54,800.0,43.55,43.57,43.54,43.54,800.0
2012-02-14 12:10:00,43.54,43.54,43.54,43.54,200.0,43.54,43.54,43.54,43.54,200.0
2012-02-14 12:15:00,43.54,43.57,43.54,43.57,1200.0,43.54,43.57,43.54,43.57,1200.0
2012-02-14 12:20:00,43.57,43.57,43.57,43.57,0.0,43.57,43.57,43.57,43.57,0.0
2012-02-14 12:25:00,43.62,43.63,43.58,43.59,3000.0,43.62,43.63,43.58,43.59,3000.0
2012-02-14 12:30:00,43.54,43.54,43.54,43.54,200.0,43.54,43.54,43.54,43.54,200.0
2012-02-14 12:35:00,43.54,43.57,43.54,43.54,1000.0,43.54,43.57,43.54,43.54,1000.0
2012-02-14 12:40:00,43.54,43.54,43.52,43.52,1000.0,43.54,43.54,43.52,43.52,1000.0
2012-02-14 12:45:00,43.49,43.58,43.47,43.53,10000.0,43.49,43.58,43.47,43.53,10000.0
2012-02-14 12:50:00,43.52,43.55,43.5,43.51,17800.0,43.52,43.55,43.5,43.51,17800.0
2012-02-14 12:55:00,43.51,43.51,43.48,43.5,2400.0,43.51,43.51,43.48,43.5,2400.0
2012-02-14 13:00:00,43.51,43.52,43.45,43.47,5800.0,43.51,43.52,43.45,43.47,5800.0
2012-02-14 13:05:00,43.47,43.47,43.47,43.47,200.0,43.47,43.47,43.47,43.47,200.0
2012-02-14 13:10:00,43.45,43.45,43.42,43.43,2600.0,43.45,43.45,43.42,43.43,2600.0
2012-02-14 13:15:00,43.43,43.43,43.42,43.42,600.0,43.43,43.43,43.42,43.42,600.0
2012-02-14 13:20:00,43.4,43.44,43.4,43.41,3000.0,43.4,43.44,43.4,43.41,3000.0
2012-02-14 13:25:00,43.41,43.41,43.41,43.41,0.0,43.41,43.41,43.41,43.41,0.0
2012-02-14 13:30:00,43.48,43.48,43.48,43.48,400.0,43.48,43.48,43.48,43.48,400.0
2012-02-14 13:35:00,43.48,43.48,43.48,43.48,0.0,43.48,43.48,43.48,43.48,0.0
2012-02-14 13:40:00,43.49,43.49,43.47,43.48,3600.0,43.49,43.49,43.47,43.48,3600.0
2012-02-14 13:45:00,43.48,43.48,43.48,43.48,800.0,43.48,43.48,43.48,43.48,800.0
2012-02-14 13:50:00,43.47,43.52,43.46,43.5,5600.0,43.47,43.52,43.46,43.5,5600.0
2012-02-14 13:55:00,43.5,43.5,43.5,43.5,200.0,43.5,43.5,43.5,43.5,200.0
2012-02-14 14:00:00,43.5,43.5,43.5,43.5,0.0,43.5,43.5,43.5,43.5,0.0
2012-02-14 14:05:00,43.48,43.53,43.48,43.52,1800.0,43.48,43.53,43.48,43.52,1800.0
2012-02-14 14:10:00,43.51,43.51,43.5,43.5,400.0,43.51,43.51,43.5,43.5,400.0
2012-02-14 14:15:00,43.5,43.51,43.49,43.51,800.0,43.5,43.51,43.49,43.51,800.0
2012-02-14 14:20:00,43.5,43.5,43.44,43.45,2400.0,43.5,43.5,43.44,43.45,2400.0
2012-02-14 14:25:00,43.47,43.48,43.47,43.47,2200.0,43.47,43.48,43.47,43.47,2200.0
2012-02-14 14:30:00,43.49,43.49,43.49,43.49,800.0,43.49,43.49,43.49,43.49,800.0
2012-02-14 14:35:00,43.49,43.49,43.46,43.46,600.0,43.49,43.49,43.46,43.46,600.0
2012-02-14 14:40:00,43.46,43.5,43.45,43.46,7400.0,43.46,43.5,43.45,43.46,7400.0
2012-02-14 14:45:00,43.46,43.49,43.46,43.49,2000.0,43.46,43.49,43.46,43.49,2000.0
2012-02-14 14:50:00,43.52,43.52,43.51,43.51,600.0,43.52,43.52,43.51,43.51,600.0
2012-02-14 14:55:00,43.5,43.52,43.5,43.52,1200.0,43.5,43.52,43.5,43.52,1200.0
2012-02-14 15:00:00,43.52,43.55,43.51,43.54,4400.0,43.52,43.55,43.51,43.54,4400.0
2012-02-14 15:05:00,43.52,43.52,43.51,43.51,1600.0,43.52,43.52,43.51,43.51,1600.0
2012-02-14 15:10:00,43.51,43.54,43.49,43.49,4200.0,43.51,43.54,43.49,43.49,4200.0
2012-02-14 15:15:00,43.51,43.51,43.47,43.49,1200.0,43.51,43.51,43.47,43.49,1200.0
2012-02-14 15:20:00,43.49,43.49,43.44,43.47,6000.0,43.49,43.49,43.44,43.47,6000.0
2012-02-14 15:25:00,43.47,43.49,43.46,43.49,7200.0,43.47,43.49,43.46,43.49,7200.0
2012-02-14 15:30:00,43.48,43.5,43.45,43.49,3400.0,43.48,43.5,43.45,43.49,3400.0
2012-02-14 15:35:00,43.51,43.53,43.49,43.52,2600.0,43.51,43.53,43.49,43.52,2600.0
2012-02-14 15:40:00,43.52,43.58,43.52,43.57,3400.0,43.52,43.58,43.52,43.57,3400.0
2012-02-14 15:45:00,43.58,43.65,43.58,43.64,3800.0,43.58,43.65,43.58,43.64,3800.0
2012-02-14 15:50:00,43.65,43.67,43.62,43.62,6600.0,43.65,43.67,43.62,43.62,6600.0
2012-02-14 15:55:00,43.63,43.71,43.62,43.7,4400.0,43.63,43.71,43.62,43.7,4400.0
2012-02-15 09:30:00,43.7,43.71,43.43,43.53,9000.0,43.7,43.71,43.43,43.53,9000.0
2012-02-15 09:35:00,43.54,43.71,43.48,43.63,8600.0,43.54,43.71,43.48,43.63,8600.0
2012-02-15 09:40:00,43.64,43.64,43.54,43.54,2000.0,43.64,43.64,43.54,43.54,2000.0
2012-02-15 09:45:00,43.53,43.57,43.47,43.55,10400.0,43.53,43.57,43.47,43.55,10400.0
2012-02-15 09:50:00,43.54,43.67,43.54,43.67,1000.0,43.54,43.67,43.54,43.67,1000.0
2012-02-15 09:55:00,43.67,43.67,43.62,43.62,600.0,43.67,43.67,43.62,43.62,600.0
2012-02-15 10:00:00,43.62,43.65,43.56,43.6,3200.0,43.62,43.65,43.56,43.6,3200.0
2012-02-15 10:05:00,43.6,43.64,43.6,43.63,1000.0,43.6,43.64,43.6,43.63,1000.0
2012-02-15 10:10:00,43.49,43.55,43.4,43.54,5800.0,43.49,43.55,43.4,43.54,5800.0
2012-02-15 10:15:00,43.51,43.51,43.51,43.51,200.0,43.51,43.51,43.51,43.51,200.0
2012-02-15 10:20:00,43.42,43.52,43.42,43.52,2800.0,43.42,43.52,43.42,43.52,2800.0
2012-02-15 10:25:00,43.49,43.61,43.49,43.61,10000.0,43.49,43.61,43.49,43.61,10000.0
2012-02-15 10:30:00,43.6,43.7,43.58,43.69,12600.0,43.6,43.7,43.58,43.69,12600.0
2012-02-15 10:35:00,43.69,43.74,43.55,43.55,21600.0,43.69,43.74,43.55,43.55,21600.0
2012-02-15 10:40:00,43.55,43.63,43.55,43.63,1800.0,43.55,43.63,43.55,43.63,1800.0
2012-02-15 10:45:00,43.62,43.65,43.59,43.65,5200.0,43.62,43.65,43.59,43.65,5200.0
2012-02-15 10:50:00,43.64,43.64,43.59,43.6,1200.0,43.64,43.64,43.59,43.6,1200.0
2012-02-15 10:55:00,43.6,43.63,43.6,43.63,1400.0,43.6,43.63,43.6,43.63,1400.0
2012-02-15 11:00:00,43.59,43.59,43.55,43.59,2400.0,43.59,43.59,43.55,43.59,2400.0
2012-02-15 11:05:00,43.62,43.71,43.62,43.67,4000.0,43.62,43.71,43.62,43.67,4000.0
2012-02-15 11:10:00,43.68,43.7,43.66,43.67,2600.0,43.68,43.7,43.66,43.67,2600.0
2012-02-15 11:15:00,43.69,43.81,43.69,43.71,7200.0,43.69,43.81,43.69,43.71,7200.0
2012-02-15 11:20:00,43.67,43.68,43.63,43.65,8800.0,43.67,43.68,43.63,43.65,8800.0
2012-02-15 11:25:00,43.65,43.69,43.65,43.69,5400.0,43.65,43.69,43.65,43.69,5400.0
2012-02-15 11:30:00,43.67,43.72,43.65,43.72,8600.0,43.67,43.72,43.65,43.72,8600.0
2012-02-15 11:35:00,43.69,43.73,43.69,43.73,600.0,43.69,43.73,43.69,43.73,600.0
2012-02-15 11:40:00,43.72,43.83,43.72,43.83,800.0,43.72,43.83,43.72,43.83,800.0
2012-02-15 11:45:00,43.82,43.96,43.81,43.91,4000.0,43.82,43.96,43.81,43.91,4000.0
2012-02-15 11:50:00,43.91,43.91,43.91,43.91,600.0,43.91,43.91,43.91,43.91,600.0
2012-02-15 11:55:00,43.91,43.91,43.9,43.9,400.0,43.91,43.91,43.9,43.9,400.0
2012-02-15 12:00:00,43.84,43.86,43.84,43.86,400.0,43.84,43.86,43.84,43.86,400.0
2012-02-15 12:05:00,43.83,43.83,43.83,43.83,400.0,43.83,43.83,43.83,43.83,400.0
2012-02-15 12:10:00,43.8,43.85,43.8,43.83,5000.0,43.8,43.85,43.8,43.83,5000.0
2012-02-15 12:15:00,43.83,43.89,43.83,43.89,1200.0,43.83,43.89,43.83,43.89,1200.0
2012-02-15 12:20:00,43.92,43.92,43.87,43.88,2400.0,43.92,43.92,43.87,43.88,2400.0
2012-02-15 12:25:00,43.85,43.93,43.85,43.92,2800.0,43.85,43.93,43.85,43.92,2800.0
2012-02-15 12:30:00,43.92,43.92,43.74,43.74,2400.0,43.92,43.92,43.74,43.74,2400.0
2012-02-15 12:35:00,43.74,43.74,43.68,43.7,5200.0,43.74,43.74,43.68,43.7,5200.0
2012-02-15 12:40:00,43.69,43.74,43.66,43.68,3600.0,43.69,43.74,43.66,43.68,3600.0
2012-02-15 12:45:00,43.67,43.76,43.67,43.7,4200.0,43.67,43.76,43.67,43.7,4200.0
2012-02-15 12:50:00,43.63,43.65,43.6,43.65,4600.0,43.63,43.65,43.6,43.65,4600.0
2012-02-15 12:55:00,43.66,43.69,43.62,43.62,1600.0,43.66,43.69,43.62,43.62,1600.0
2012-02-15 13:00:00,43.58,43.58,43.5,43.58,4800.0,43.58,43.58,43.5,43.58,4800.0
2012-02-15 13:05:00,43.62,43.69,43.62,43.69,1800.0,43.62,43.69,43.62,43.69,1800.0
2012-02-15 13:10:00,43.71,43.79,43.71,43.72,5400.0,43.71,43.79,43.71,43.72,5400.0
2012-02-15 13:15:00,43.76,43.8,43.74,43.79,2200.0,43.76,43.8,43.74,43.79,2200.0
2012-02-15 13:20:00,43.83,43.83,43.83,43.83,200.0,43.83,43.83,43.83,43.83,200.0
2012-02-15 13:25:00,43.8,43.82,43.8,43.82,1200.0,43.8,43.82,43.8,43.82,1200.0
2012-02-15 13:30:00,43.82,43.82,43.67,43.7,4400.0,43.82,43.82,43.67,43.7,4400.0
2012-02-15 13:35:00,43.69,43.71,43.67,43.69,2800.0,43.69,43.71,43.67,43.69,2800.0
2012-02-15 13:40:00,43.67,43.74,43.66,43.74,11000.0,43.67,43.74,43.66,43.74,11000.0
2012-02-15 13:45:00,43.69,43.72,43.68,43.72,1800.0,43.69,43.72,43.68,43.72,1800.0
2012-02-15 13:50:00,43.76,43.78,43.76,43.77,1400.0,43.76,43.78,43.76,43.77,1400.0
2012-02-15 13:55:00,43.77,43.81,43.77,43.81,1200.0,43.77,43.81,43.77,43.81,1200.0
2012-02-15 14:00:00,43.81,43.81,43.73,43.75,8400.0,43.81,43.81,43.73,43.75,8400.0
2012-02-15 14:05:00,43.76,43.77,43.75,43.77,1400.0,43.76,43.77,43.75,43.77,1400.0
2012-02-15 14:10:00,43.8,43.8,43.73,43.75,5200.0,43.8,43.8,43.73,43.75,5200.0
2012-02-15 14:15:00,43.79,43.85,43.79,43.82,1800.0,43.79,43.85,43.79,43.82,1800.0
2012-02-15 14:20:00,43.79,43.81,43.79,43.81,1200.0,43.79,43.81,43.79,43.81,1200.0
2012-02-15 14:25:00,43.82,43.88,43.82,43.88,2200.0,43.82,43.88,43.82,43.88,2200.0
2012-02-15 14:30:00,43.85,43.85,43.81,43.83,4600.0,43.85,43.85,43.81,43.83,4600.0
2012-02-15 14:35:00,43.83,43.83,43.82,43.82,1800.0,43.83,43.83,43.82,43.82,1800.0
2012-02-15 14:40:00,43.78,43.78,43.78,43.78,200.0,43.78,43.78,43.78,43.78,200.0
2012-02-15 14:45:00,43.75,43.87,43.75,43.85,7800.0,43.75,43.87,43.75,43.85,7800.0
2012-02-15 14:50:00,43.85,43.87,43.85,43.87,600.0,43.85,43.87,43.85,43.87,600.0
2012-02-15 14:55:00,43.84,43.85,43.79,43.79,13000.0,43.84,43.85,43.79,43.79,13000.0
2012-02-15 15:00:00,43.79,43.82,43.77,43.81,12200.0,43.79,43.82,43.77,43.81,12200.0
2012-02-15 15:05:00,43.79,43.85,43.79,43.82,11400.0,43.79,43.85,43.79,43.82,11400.0
2012-02-15 15:10:00,43.82,43.84,43.79,43.84,7000.0,43.82,43.84,43.79,43.84,7000.0
2012-02-15 15:15:00,43.83,43.84,43.81,43.82,9000.0,43.83,43.84,43.81,43.82,9000.0
2012-02-15 15:20:00,43.81,43.88,43.8,43.85,10400.0,43.81,43.88,43.8,43.85,10400.0
2012-02-15 15:25:00,43.85,43.85,43.77,43.81,16600.0,43.85,43.85,43.77,43.81,16600.0
2012-02-15 15:30:00,43.81,43.88,43.8,43.8,18200.0,43.81,43.88,43.8,43.8,18200.0
2012-02-15 15:35:00,43.8,43.87,43.8,43.85,6800.0,43.8,43.87,43.8,43.85,6800.0
2012-02-15 15:40:00,43.86,43.89,43.84,43.89,6200.0,43.86,43.89,43.84,43.89,6200.0
2012-02-15 15:45:00,43.9,43.95,43.88,43.88,12800.0,43.9,43.95,43.88,43.88,12800.0
2012-02-15 15:50:00,43.92,43.94,43.91,43.94,11600.0,43.92,43.94,43.91,43.94,11600.0
2012-02-15 15:55:00,43.93,43.97,43.9,43.94,20800.0,43.93,43.97,43.9,43.94,20800.0
2012-02-16 09:30:00,43.75,43.99,43.74,43.99,17200.0,43.75,43.99,43.74,43.99,17200.0
2012-02-16 09:35:00,43.99,44.0,43.96,44.0,2400.0,43.99,44.0,43.96,44.0,2400.0
2012-02-16 09:40:00,44.0,44.13,44.0,44.1,6200.0,44.0,44.13,44.0,44.1,6200.0
2012-02-16 09:45:00,44.13,44.2,44.02,44.06,5200.0,44.13,44.2,44.02,44.06,5200.0
2012-02-16 09:50:00,44.07,44.15,44.07,44.09,5200.0,44.07,44.15,44.07,44.09,5200.0
2012-02-16 09:55:00,44.08,44.13,43.99,44.13,9000.0,44.08,44.13,43.99,44.13,9000.0
2012-02-16 10:00:00,44.13,44.29,44.13,44.2,22600.0,44.13,44.29,44.13,44.2,22600.0
2012-02-16 10:05:00,44.21,44.27,44.2,44.24,5000.0,44.21,44.27,44.2,44.24,5000.0
2012-02-16 10:10:00,44.27,44.27,44.23,44.23,3800.0,44.27,44.27,44.23,44.23,3800.0
2012-02-16 10:15:00,44.21,44.31,44.21,44.28,8400.0,44.21,44.31,44.21,44.28,8400.0
2012-02-16 10:20:00,44.24,44.31,44.24,44.24,4800.0,44.24,44.31,44.24,44.24,4800.0
2012-02-16 10:25:00,44.27,44.29,44.22,44.24,15400.0,44.27,44.29,44.22,44.24,15400.0
2012-02-16 10:30:00,44.24,44.26,44.24,44.26,3600.0,44.24,44.26,44.24,44.26,3600.0
2012-02-16 10:35:00,44.25,44.28,44.24,44.25,9600.0,44.25,44.28,44.24,44.25,9600.0
2012-02-16 10:40:00,44.25,44.26,44.23,44.24,29600.0,44.25,44.26,44.23,44.24,29600.0
2012-02-16 10:45:00,44.24,44.29,44.24,44.26,8600.0,44.24,44.29,44.24,44.26,8600.0
2012-02-16 10:50:00,44.25,44.27,44.25,44.25,2200.0,44.25,44.27,44.25,44.25,2200.0
2012-02-16 10:55:00,44.25,44.29,44.24,44.27,5400.0,44.25,44.29,44.24,44.27,5400.0
2012-02-16 11:00:00,44.27,44.27,44.26,44.26,1600.0,44.27,44.27,44.26,44.26,1600.0
2012-02-16 11:05:00,44.24,44.27,44.24,44.25,19200.0,44.24,44.27,44.24,44.25,19200.0
2012-02-16 11:10:00,44.25,44.27,44.24,44.26,3800.0,44.25,44.27,44.24,44.26,3800.0
2012-02-16 11:15:00,44.3,44.3,44.27,44.29,1400.0,44.3,44.3,44.27,44.29,1400.0
2012-02-16 11:20:00,44.3,44.33,44.3,44.3,600.0,44.3,44.33,44.3,44.3,600.0
2012-02-16 11:25:00,44.32,44.37,44.31,44.36,6000.0,44.32,44.37,44.31,44.36,6000.0
2012-02-16 11:30:00,44.34,44.4,44.33,44.33,4400.0,44.34,44.4,44.33,44.33,4400.0
2012-02-16 11:35:00,44.35,44.37,44.33,44.37,6800.0,44.35,44.37,44.33,44.37,6800.0
2012-02-16 11:40:00,44.4,44.4,44.37,44.37,1200.0,44.4,44.4,44.37,44.37,1200.0
2012-02-16 11:45:00,44.32,44.34,44.32,44.34,1800.0,44.32,44.34,44.32,44.34,1800.0
2012-02-16 11:50:00,44.34,44.43,44.33,44.41,2200.0,44.34,44.43,44.33,44.41,2200.0
2012-02-16 11:55:00,44.38,44.44,44.38,44.44,1400.0,44.38,44.44,44.38,44.44,1400.0
2012-02-16 12:00:00,44.45,44.45,44.41,44.41,4400.0,44.45,44.45,44.41,44.41,4400.0
2012-02-16 12:05:00,44.41,44.41,44.38,44.39,1200.0,44.41,44.41,44.38,44.39,1200.0
2012-02-16 12:10:00,44.37,44.38,44.36,44.38,600.0,44.37,44.38,44.36,44.38,600.0
2012-02-16 12:15:00,44.35,44.38,44.35,44.36,1800.0,44.35,44.38,44.35,44.36,1800.0
2012-02-16 12:20:00,44.37,44.43,44.37,44.42,2800.0,44.37,44.43,44.37,44.42,2800.0
2012-02-16 12:25:00,44.43,44.45,44.42,44.42,3000.0,44.43,44.45,44.42,44.42,3000.0
2012-02-16 12:30:00,44.45,44.45,44.42,44.42,2000.0,44.45,44.45,44.42,44.42,2000.0
2012-02-16 12:35:00,44.41,44.41,44.39,44.39,800.0,44.41,44.41,44.39,44.39,800.0
2012-02-16 12:40:00,44.37,44.37,44.3,44.32,3000.0,44.37,44.37,44.3,44.32,3000.0
2012-02-16 12:45:00,44.32,44.32,44.29,44.3,4800.0,44.32,44.32,44.29,44.3,4800.0
2012-02-16 12:50:00,44.3,44.31,44.3,44.3,2200.0,44.3,44.31,44.3,44.3,2200.0
2012-02-16 12:55:00,44.31,44.35,44.31,44.35,1800.0,44.31,44.35,44.31,44.35,1800.0
2012-02-16 13:00:00,44.37,44.41,44.35,44.41,2200.0,44.37,44.41,44.35,44.41,2200.0
2012-02-16 13:05:00,44.39,44.43,44.38,44.4,6200.0,44.39,44.43,44.38,44.4,6200.0
2012-02-16 13:10:00,44.42,44.44,44.41,44.44,1000.0,44.42,44.44,44.41,44.44,1000.0
2012-02-16 13:15:00,44.41,44.44,44.41,44.41,1000.0,44.41,44.44,44.41,44.41,1000.0
2012-02-16 13:20:00,44.41,44.44,44.41,44.44,5200.0,44.41,44.44,44.41,44.44,5200.0
2012-02-16 13:25:00,44.45,44.45,44.4,44.4,800.0,44.45,44.45,44.4,44.4,800.0
2012-02-16 13:30:00,44.42,44.43,44.41,44.42,1000.0,44.42,44.43,44.41,44.42,1000.0
2012-02-16 13:35:00,44.42,44.48,44.42,44.48,8400.0,44.42,44.48,44.42,44.48,8400.0
2012-02-16 13:40:00,44.45,44.54,44.44,44.54,9000.0,44.45,44.54,44.44,44.54,9000.0
2012-02-16 13:45:00,44.55,44.56,44.54,44.54,3200.0,44.55,44.56,44.54,44.54,3200.0
2012-02-16 13:50:00,44.54,44.54,44.49,44.49,8200.0,44.54,44.54,44.49,44.49,8200.0
2012-02-16 13:55:00,44.51,44.51,44.5,44.5,1200.0,44.51,44.51,44.5,44.5,1200.0
2012-02-16 14:00:00,44.51,44.51,44.5,44.5,1000.0,44.51,44.51,44.5,44.5,1000.0
2012-02-16 14:05:00,44.5,44.5,44.49,44.5,4000.0,44.5,44.5,44.49,44.5,4000.0
2012-02-16 14:10:00,44.51,44.54,44.49,44.5,28600.0,44.51,44.54,44.49,44.5,28600.0
2012-02-16 14:15:00,44.5,44.51,44.5,44.5,1800.0,44.5,44.51,44.5,44.5,1800.0
2012-02-16 14:20:00,44.5,44.53,44.5,44.53,6400.0,44.5,44.53,44.5,44.53,6400.0
2012-02-16 14:25:00,44.53,44.53,44.51,44.52,2600.0,44.53,44.53,44.51,44.52,2600.0
2012-02-16 14:30:00,44.53,44.56,44.53,44.56,6600.0,44.53,44.56,44.53,44.56,6600.0
2012-02-16 14:35:00,44.56,44.56,44.52,44.54,7600.0,44.56,44.56,44.52,44.54,7600.0
2012-02-16 14:40:00,44.54,44.55,44.5,44.51,8800.0,44.54,44.55,44.5,44.51,8800.0
2012-02-16 14:45:00,44.5,44.52,44.5,44.52,4200.0,44.5,44.52,44.5,44.52,4200.0
2012-02-16 14:50:00,44.51,44.52,44.48,44.5,13800.0,44.51,44.52,44.48,44.5,13800.0
2012-02-16 14:55:00,44.52,44.55,44.5,44.55,6400.0,44.52,44.55,44.5,44.55,6400.0
2012-02-16 15:00:00,44.55,44.55,44.51,44.54,4000.0,44.55,44.55,44.51,44.54,4000.0
2012-02-16 15:05:00,44.54,44.55,44.51,44.53,5600.0,44.54,44.55,44.51,44.53,5600.0
2012-02-16 15:10:00,44.51,44.53,44.48,44.49,30200.0,44.51,44.53,44.48,44.49,30200.0
2012-02-16 15:15:00,44.49,44.51,44.49,44.5,12600.0,44.49,44.51,44.49,44.5,12600.0
2012-02-16 15:20:00,44.5,44.56,44.5,44.5,17800.0,44.5,44.56,44.5,44.5,17800.0
2012-02-16 15:25:00,44.5,44.56,44.5,44.54,6800.0,44.5,44.56,44.5,44.54,6800.0
2012-02-16 15:30:00,44.54,44.56,44.5,44.51,10000.0,44.54,44.56,44.5,44.51,10000.0
2012-02-16 15:35:00,44.51,44.54,44.51,44.54,6600.0,44.51,44.54,44.51,44.54,6600.0
2012-02-16 15:40:00,44.54,44.56,44.54,44.56,7600.0,44.54,44.56,44.54,44.56,7600.0
2012-02-16 15:45:00,44.56,44.62,44.55,44.6,11200.0,44.56,44.62,44.55,44.6,11200.0
2012-02-16 15:50:00,44.59,44.61,44.47,44.52,27000.0,44.59,44.61,44.47,44.52,27000.0
2012-02-16 15:55:00,44.54,44.54,44.49,44.5,11800.0,44.54,44.54,44.49,44.5,11800.0
2012-02-17 09:30:00,44.38,44.58,44.12,44.54,19600.0,44.38,44.58,44.12,44.54,19600.0
2012-02-17 09:35:00,44.52,44.62,44.24,44.62,59600.0,44.52,44.62,44.24,44.62,59600.0
2012-02-17 09:40:00,44.54,44.63,44.54,44.59,2000.0,44.54,44.63,44.54,44.59,2000.0
2012-02-17 09:45:00,44.63,44.63,44.48,44.54,11200.0,44.63,44.63,44.48,44.54,11200.0
2012-02-17 09:50:00,44.54,44.54,44.49,44.49,1200.0,44.54,44.54,44.49,44.49,1200.0
2012-02-17 09:55:00,44.56,44.66,44.56,44.66,2000.0,44.56,44.66,44.56,44.66,2000.0
2012-02-17 10:00:00,44.62,44.62,44.51,44.51,3400.0,44.62,44.62,44.51,44.51,3400.0
2012-02-17 10:05:00,44.55,44.66,44.52,44.63,5800.0,44.55,44.66,44.52,44.63,5800.0
2012-02-17 10:10:00,44.65,44.75,44.65,44.74,7600.0,44.65,44.75,44.65,44.74,7600.0
2012-02-17 10:15:00,44.74,44.74,44.74,44.74,600.0,44.74,44.74,44.74,44.74,600.0
2012-02-17 10:20:00,44.69,44.69,44.57,44.59,3400.0,44.69,44.69,44.57,44.59,3400.0
2012-02-17 10:25:00,44.59,44.63,44.59,44.63,5800.0,44.59,44.63,44.59,44.63,5800.0
2012-02-17 10:30:00,44.54,44.55,44.52,44.53,2600.0,44.54,44.55,44.52,44.53,2600.0
2012-02-17 10:35:00,44.52,44.52,44.43,44.43,2800.0,44.52,44.52,44.43,44.43,2800.0
2012-02-17 10:40:00,44.4,44.4,44.35,44.35,2200.0,44.4,44.4,44.35,44.35,2200.0
2012-02-17 10:45:00,44.33,44.38,44.33,44.38,1200.0,44.33,44.38,44.33,44.38,1200.0
2012-02-17 10:50:00,44.41,44.49,44.36,44.46,12400.0,44.41,44.49,44.36,44.46,12400.0
2012-02-17 10:55:00,44.46,44.52,44.42,44.52,11600.0,44.46,44.52,44.42,44.52,11600.0
2012-02-17 11:00:00,44.52,44.58,44.49,44.58,8000.0,44.52,44.58,44.49,44.58,8000.0
2012-02-17 11:05:00,44.52,44.55,44.49,44.49,9200.0,44.52,44.55,44.49,44.49,9200.0
2012-02-17 11:10:00,44.48,44.48,44.37,44.46,11600.0,44.48,44.48,44.37,44.46,11600.0
2012-02-17 11:15:00,44.48,44.58,44.48,44.54,7600.0,44.48,44.58,44.48,44.54,7600.0
2012-02-17 11:20:00,44.55,44.63,44.54,44.63,3000.0,44.55,44.63,44.54,44.63,3000.0
2012-02-17 11:25:00,44.59,44.7,44.55,44.7,7800.0,44.59,44.7,44.55,44.7,7800.0
2012-02-17 11:30:00,44.69,44.7,44.67,44.69,1000.0,44.69,44.7,44.67,44.69,1000.0
2012-02-17 11:35:00,44.69,44.69,44.62,44.65,2000.0,44.69,44.69,44.62,44.65,2000.0
2012-02-17 11:40:00,44.63,44.63,44.63,44.63,400.0,44.63,44.63,44.63,44.63,400.0
2012-02-17 11:45:00,44.63,44.63,44.58,44.58,800.0,44.63,44.63,44.58,44.58,800.0
2012-02-17 11:50:00,44.52,44.54,44.52,44.52,600.0,44.52,44.54,44.52,44.52,600.0
2012-02-17 11:55:00,44.55,44.55,44.47,44.54,4000.0,44.55,44.55,44.47,44.54,4000.0
2012-02-17 12:00:00,44.58,44.6,44.52,44.54,2800.0,44.58,44.6,44.52,44.54,2800.0
2012-02-17 12:05:00,44.54,44.56,44.49,44.52,7800.0,44.54,44.56,44.49,44.52,7800.0
2012-02-17 12:10:00,44.56,44.56,44.56,44.56,400.0,44.56,44.56,44.56,44.56,400.0
2012-02-17 12:15:00,44.57,44.59,44.49,44.49,3800.0,44.57,44.59,44.49,44.49,3800.0
2012-02-17 12:20:00,44.46,44.49,44.44,44.48,2800.0,44.46,44.49,44.44,44.48,2800.0
2012-02-17 12:25:00,44.47,44.48,44.45,44.48,1200.0,44.47,44.48,44.45,44.48,1200.0
2012-02-17 12:30:00,44.42,44.51,44.42,44.51,2600.0,44.42,44.51,44.42,44.51,2600.0
2012-02-17 12:35:00,44.49,44.51,44.48,44.51,1200.0,44.49,44.51,44.48,44.51,1200.0
2012-02-17 12:40:00,44.49,44.52,44.49,44.52,2600.0,44.49,44.52,44.49,44.52,2600.0
2012-02-17 12:45:00,44.52,44.52,44.52,44.52,600.0,44.52,44.52,44.52,44.52,600.0
2012-02-17 12:50:00,44.54,44.55,44.51,44.52,1800.0,44.54,44.55,44.51,44.52,1800.0
2012-02-17 12:55:00,44.52,44.53,44.52,44.53,1400.0,44.52,44.53,44.52,44.53,1400.0
2012-02-17 13:00:00,44.56,44.56,44.52,44.52,1600.0,44.56,44.56,44.52,44.52,1600.0
2012-02-17 13:05:00,44.52,44.52,44.52,44.52,0.0,44.52,44.52,44.52,44.52,0.0
2012-02-17 13:10:00,44.56,44.57,44.56,44.56,1400.0,44.56,44.57,44.56,44.56,1400.0
2012-02-17 13:15:00,44.56,44.56,44.56,44.56,1000.0,44.56,44.56,44.56,44.56,1000.0
2012-02-17 13:20:00,44.59,44.59,44.56,44.56,400.0,44.59,44.59,44.56,44.56,400.0
2012-02-17 13:25:00,44.52,44.54,44.49,44.52,4200.0,44.52,44.54,44.49,44.52,4200.0
2012-02-17 13:30:00,44.51,44.51,44.49,44.49,800.0,44.51,44.51,44.49,44.49,800.0
2012-02-17 13:35:00,44.51,44.51,44.49,44.5,1000.0,44.51,44.51,44.49,44.5,1000.0
2012-02-17 13:40:00,44.49,44.49,44.44,44.44,800.0,44.49,44.49,44.44,44.44,800.0
2012-02-17 13:45:00,44.41,44.41,44.41,44.41,400.0,44.41,44.41,44.41,44.41,400.0
2012-02-17 13:50:00,44.42,44.42,44.37,44.37,2000.0,44.42,44.42,44.37,44.37,2000.0
2012-02-17 13:55:00,44.37,44.38,44.36,44.38,1000.0,44.37,44.38,44.36,44.38,1000.0
2012-02-17 14:00:00,44.37,44.37,44.34,44.34,1800.0,44.37,44.37,44.34,44.34,1800.0
2012-02-17 14:05:00,44.34,44.35,44.33,44.33,1800.0,44.34,44.35,44.33,44.33,1800.0
2012-02-17 14:10:00,44.3,44.3,44.17,44.22,11200.0,44.3,44.3,44.17,44.22,11200.0
2012-02-17 14:15:00,44.22,44.33,44.2,44.32,11600.0,44.22,44.33,44.2,44.32,11600.0
2012-02-17 14:20:00,44.33,44.37,44.32,44.37,4400.0,44.33,44.37,44.32,44.37,4400.0
2012-02-17 14:25:00,44.4,44.4,44.32,44.32,2200.0,44.4,44.4,44.32,44.32,2200.0
2012-02-17 14:30:00,44.32,44.33,44.32,44.33,400.0,44.32,44.33,44.32,44.33,400.0
2012-02-17 14:35:00,44.32,44.32,44.24,44.27,2000.0,44.32,44.32,44.24,44.27,2000.0
2012-02-17 14:40:00,44.26,44.26,44.24,44.24,1000.0,44.26,44.26,44.24,44.24,1000.0
2012-02-17 14:45:00,44.24,44.28,44.24,44.27,1000.0,44.24,44.28,44.24,44.27,1000.0
2012-02-17 14:50:00,44.27,44.27,44.25,44.25,400.0,44.27,44.27,44.25,44.25,400.0
2012-02-17 14:55:00,44.25,44.27,44.25,44.25,600.0,44.25,44.27,44.25,44.25,600.0
2012-02-17 15:00:00,44.25,44.27,44.25,44.25,1600.0,44.25,44.27,44.25,44.25,1600.0
2012-02-17 15:05:00,44.23,44.29,44.22,44.24,3400.0,44.23,44.29,44.22,44.24,3400.0
2012-02-17 15:10:00,44.26,44.28,44.26,44.28,1400.0,44.26,44.28,44.26,44.28,1400.0
2012-02-17 15:15:00,44.27,44.31,44.22,44.24,4400.0,44.27,44.31,44.22,44.24,4400.0
2012-02-17 15:20:00,44.25,44.3,44.23,44.23,5600.0,44.25,44.3,44.23,44.23,5600.0
2012-02-17 15:25:00,44.26,44.29,44.26,44.27,2600.0,44.26,44.29,44.26,44.27,2600.0
2012-02-17 15:30:00,44.28,44.32,44.28,44.3,2400.0,44.28,44.32,44.28,44.3,2400.0
2012-02-17 15:35:00,44.3,44.3,44.24,44.28,2800.0,44.3,44.3,44.24,44.28,2800.0
2012-02-17 15:40:00,44.27,44.31,44.27,44.31,3600.0,44.27,44.31,44.27,44.31,3600.0
2012-02-17 15:45:00,44.29,44.33,44.26,44.3,2400.0,44.29,44.33,44.26,44.3,2400.0
2012-02-17 15:50:00,44.3,44.31,44.19,44.19,8800.0,44.3,44.31,44.19,44.19,8800.0
2012-02-17 15:55:00,44.19,44.3,44.19,44.25,15000.0,44.19,44.3,44.19,44.25,15000.0
2012-02-21 09:30:00,44.25,44.25,44.13,44.16,2600.0,44.25,44.25,44.13,44.16,2600.0
2012-02-21 09:35:00,44.31,44.31,44.24,44.27,1000.0,44.31,44.31,44.24,44.27,1000.0
2012-02-21 09:40:00,44.27,44.31,44.27,44.31,1400.0,44.27,44.31,44.27,44.31,1400.0
2012-02-21 09:45:00,44.26,44.26,44.01,44.01,5800.0,44.26,44.26,44.01,44.01,5800.0
2012-02-21 09:50:00,44.04,44.04,43.94,44.0,48800.0,44.04,44.04,43.94,44.0,48800.0
2012-02-21 09:55:00,43.95,43.97,43.95,43.97,2200.0,43.95,43.97,43.95,43.97,2200.0
2012-02-21 10:00:00,43.99,44.01,43.99,44.01,2400.0,43.99,44.01,43.99,44.01,2400.0
2012-02-21 10:05:00,44.01,44.02,43.96,44.01,5400.0,44.01,44.02,43.96,44.01,5400.0
2012-02-21 10:10:00,44.01,44.01,44.01,44.01,0.0,44.01,44.01,44.01,44.01,0.0
2012-02-21 10:15:00,44.1,44.1,44.07,44.07,1400.0,44.1,44.1,44.07,44.07,1400.0
2012-02-21 10:20:00,44.04,44.04,44.01,44.01,400.0,44.04,44.04,44.01,44.01,400.0
2012-02-21 10:25:00,44.05,44.12,44.04,44.04,5400.0,44.05,44.12,44.04,44.04,5400.0
2012-02-21 10:30:00,44.08,44.15,44.08,44.15,800.0,44.08,44.15,44.08,44.15,800.0
2012-02-21 10:35:00,44.19,44.2,44.13,44.2,3800.0,44.19,44.2,44.13,44.2,3800.0
2012-02-21 10:40:00,44.21,44.21,44.21,44.21,200.0,44.21,44.21,44.21,44.21,200.0
2012-02-21 10:45:00,44.21,44.31,44.21,44.29,2400.0,44.21,44.31,44.21,44.29,2400.0
2012-02-21 10:50:00,44.26,44.26,44.23,44.23,1200.0,44.26,44.26,44.23,44.23,1200.0
2012-02-21 10:55:00,44.26,44.26,44.26,44.26,400.0,44.26,44.26,44.26,44.26,400.0
2012-02-21 11:00:00,44.26,44.29,44.25,44.26,1800.0,44.26,44.29,44.25,44.26,1800.0
2012-02-21 11:05:00,44.25,44.35,44.25,44.35,2000.0,44.25,44.35,44.25,44.35,2000.0
2012-02-21 11:10:00,44.34,44.34,44.26,44.26,1200.0,44.34,44.34,44.26,44.26,1200.0
2012-02-21 11:15:00,44.26,44.26,44.26,44.26,1200.0,44.26,44.26,44.26,44.26,1200.0
2012-02-21 11:20:00,44.28,44.31,44.27,44.31,1800.0,44.28,44.31,44.27,44.31,1800.0
2012-02-21 11:25:00,44.31,44.31,44.31,44.31,0.0,44.31,44.31,44.31,44.31,0.0
2012-02-21 11:30:00,44.18,44.2,44.15,44.15,1400.0,44.18,44.2,44.15,44.15,1400.0
2012-02-21 11:35:00,44.11,44.11,44.07,44.07,1000.0,44.11,44.11,44.07,44.07,1000.0
2012-02-21 11:40:00,44.06,44.06,44.0,44.0,1600.0,44.06,44.06,44.0,44.0,1600.0
2012-02-21 11:45:00,44.0,44.12,43.98,44.06,32400.0,44.0,44.12,43.98,44.06,32400.0
2012-02-21 11:50:00,44.1,44.18,44.09,44.09,16600.0,44.1,44.18,44.09,44.09,16600.0
2012-02-21 11:55:00,44.1,44.13,44.06,44.06,4200.0,44.1,44.13,44.06,44.06,4200.0
2012-02-21 12:00:00,44.08,44.08,44.02,44.07,6600.0,44.08,44.08,44.02,44.07,6600.0
2012-02-21 12:05:00,44.14,44.14,44.13,44.13,1200.0,44.14,44.14,44.13,44.13,1200.0
2012-02-21 12:10:00,44.13,44.13,44.08,44.08,800.0,44.13,44.13,44.08,44.08,800.0
2012-02-21 12:15:00,44.05,44.05,44.02,44.02,600.0,44.05,44.05,44.02,44.02,600.0
2012-02-21 12:20:00,44.0,44.02,43.99,44.01,2000.0,44.0,44.02,43.99,44.01,2000.0
2012-02-21 12:25:00,44.01,44.01,44.0,44.0,400.0,44.01,44.01,44.0,44.0,400.0
2012-02-21 12:30:00,44.0,44.0,44.0,44.0,0.0,44.0,44.0,44.0,44.0,0.0
2012-02-21 12:35:00,44.01,44.02,44.01,44.02,1200.0,44.01,44.02,44.01,44.02,1200.0
2012-02-21 12:40:00,44.04,44.04,44.02,44.02,400.0,44.04,44.04,44.02,44.02,400.0
2012-02-21 12:45:00,44.04,44.08,44.04,44.08,400.0,44.04,44.08,44.04,44.08,400.0
2012-02-21 12:50:00,44.04,44.04,44.0,44.0,1000.0,44.04,44.04,44.0,44.0,1000.0
2012-02-21 12:55:00,44.0,44.01,43.99,44.01,1800.0,44.0,44.01,43.99,44.01,1800.0
2012-02-21 13:00:00,44.05,44.05,44.01,44.03,1000.0,44.05,44.05,44.01,44.03,1000.0
2012-02-21 13:05:00,44.04,44.04,44.04,44.04,200.0,44.04,44.04,44.04,44.04,200.0
2012-02-21 13:10:00,44.07,44.07,44.07,44.07,200.0,44.07,44.07,44.07,44.07,200.0
2012-02-21 13:15:00,44.1,44.12,44.04,44.12,18400.0,44.1,44.12,44.04,44.12,18400.0
2012-02-21 13:20:00,44.12,44.12,44.06,44.07,2600.0,44.12,44.12,44.06,44.07,2600.0
2012-02-21 13:25:00,44.06,44.06,44.04,44.04,600.0,44.06,44.06,44.04,44.04,600.0
2012-02-21 13:30:00,44.06,44.07,44.06,44.06,1600.0,44.06,44.07,44.06,44.06,1600.0
2012-02-21 13:35:00,44.08,44.08,44.02,44.02,2400.0,44.08,44.08,44.02,44.02,2400.0
2012-02-21 13:40:00,44.02,44.03,43.99,44.02,4000.0,44.02,44.03,43.99,44.02,4000.0
2012-02-21 13:45:00,44.02,44.02,44.02,44.02,1000.0,44.02,44.02,44.02,44.02,1000.0
2012-02-21 13:50:00,44.04,44.04,44.02,44.03,1200.0,44.04,44.04,44.02,44.03,1200.0
2012-02-21 13:55:00,44.02,44.02,43.95,44.01,4000.0,44.02,44.02,43.95,44.01,4000.0
2012-02-21 14:00:00,44.01,44.02,43.99,44.02,3600.0,44.01,44.02,43.99,44.02,3600.0
2012-02-21 14:05:00,44.02,44.02,44.0,44.0,2200.0,44.02,44.02,44.0,44.0,2200.0
2012-02-21 14:10:00,44.0,44.0,43.91,43.95,6200.0,44.0,44.0,43.91,43.95,6200.0
2012-02-21 14:15:00,43.97,44.0,43.95,43.97,4800.0,43.97,44.0,43.95,43.97,4800.0
2012-02-21 14:20:00,43.99,44.01,43.96,43.99,5000.0,43.99,44.01,43.96,43.99,5000.0
2012-02-21 14:25:00,43.99,44.01,43.93,43.99,6200.0,43.99,44.01,43.93,43.99,6200.0
2012-02-21 14:30:00,43.97,44.01,43.95,43.99,5200.0,43.97,44.01,43.95,43.99,5200.0
2012-02-21 14:35:00,43.98,44.0,43.95,44.0,4200.0,43.98,44.0,43.95,44.0,4200.0
2012-02-21 14:40:00,44.0,44.01,43.94,43.94,5400.0,44.0,44.01,43.94,43.94,5400.0
2012-02-21 14:45:00,43.98,44.01,43.98,43.99,7600.0,43.98,44.01,43.98,43.99,7600.0
2012-02-21 14:50:00,43.99,44.01,43.96,43.98,5600.0,43.99,44.01,43.96,43.98,5600.0
2012-02-21 14:55:00,43.97,44.0,43.95,44.0,5600.0,43.97,44.0,43.95,44.0,5600.0
2012-02-21 15:00:00,43.99,44.08,43.99,44.08,3000.0,43.99,44.08,43.99,44.08,3000.0
2012-02-21 15:05:00,44.08,44.11,44.08,44.11,1400.0,44.08,44.11,44.08,44.11,1400.0
2012-02-21 15:10:00,44.08,44.09,44.08,44.09,600.0,44.08,44.09,44.08,44.09,600.0
2012-02-21 15:15:00,44.06,44.06,44.05,44.06,1000.0,44.06,44.06,44.05,44.06,1000.0
2012-02-21 15:20:00,44.04,44.09,44.01,44.09,2400.0,44.04,44.09,44.01,44.09,2400.0
2012-02-21 15:25:00,44.08,44.1,44.03,44.07,3000.0,44.08,44.1,44.03,44.07,3000.0
2012-02-21 15:30:00,44.1,44.1,44.06,44.1,3400.0,44.1,44.1,44.06,44.1,3400.0
2012-02-21 15:35:00,44.12,44.12,44.04,44.1,4200.0,44.12,44.12,44.04,44.1,4200.0
2012-02-21 15:40:00,44.1,44.17,44.1,44.13,5400.0,44.1,44.17,44.1,44.13,5400.0
2012-02-21 15:45:00,44.14,44.21,44.13,44.17,5000.0,44.14,44.21,44.13,44.17,5000.0
2012-02-21 15:50:00,44.18,44.34,44.18,44.31,21600.0,44.18,44.34,44.18,44.31,21600.0
2012-02-21 15:55:00,44.34,44.34,44.24,44.29,29200.0,44.34,44.34,44.24,44.29,29200.0
2012-02-22 09:30:00,44.15,44.15,43.81,43.99,13400.0,44.15,44.15,43.81,43.99,13400.0
2012-02-22 09:35:00,44.0,44.08,43.9,43.97,4800.0,44.0,44.08,43.9,43.97,4800.0
2012-02-22 09:40:00,44.02,44.13,44.02,44.13,1400.0,44.02,44.13,44.02,44.13,1400.0
2012-02-22 09:45:00,44.14,44.27,44.13,44.27,1600.0,44.14,44.27,44.13,44.27,1600.0
2012-02-22 09:50:00,44.24,44.29,44.19,44.2,1600.0,44.24,44.29,44.19,44.2,1600.0
2012-02-22 09:55:00,44.2,44.24,44.1,44.24,5400.0,44.2,44.24,44.1,44.24,5400.0
2012-02-22 10:00:00,44.23,44.27,44.15,44.27,3600.0,44.23,44.27,44.15,44.27,3600.0
2012-02-22 10:05:00,44.27,44.34,44.27,44.34,800.0,44.27,44.34,44.27,44.34,800.0
2012-02-22 10:10:00,44.43,44.44,44.4,44.44,1000.0,44.43,44.44,44.4,44.44,1000.0
2012-02-22 10:15:00,44.41,44.48,44.41,44.45,3200.0,44.41,44.48,44.41,44.45,3200.0
2012-02-22 10:20:00,44.47,44.47,44.44,44.47,3000.0,44.47,44.47,44.44,44.47,3000.0
2012-02-22 10:25:00,44.44,44.49,44.43,44.44,4200.0,44.44,44.49,44.43,44.44,4200.0
2012-02-22 10:30:00,44.38,44.38,44.34,44.34,1200.0,44.38,44.38,44.34,44.34,1200.0
2012-02-22 10:35:00,44.28,44.37,44.27,44.36,4000.0,44.28,44.37,44.27,44.36,4000.0
2012-02-22 10:40:00,44.34,44.34,44.32,44.33,1600.0,44.34,44.34,44.32,44.33,1600.0
2012-02-22 10:45:00,44.31,44.35,44.27,44.35,2400.0,44.31,44.35,44.27,44.35,2400.0
2012-02-22 10:50:00,44.4,44.4,44.37,44.37,2800.0,44.4,44.4,44.37,44.37,2800.0
2012-02-22 10:55:00,44.32,44.32,44.28,44.28,1200.0,44.32,44.32,44.28,44.28,1200.0
2012-02-22 11:00:00,44.3,44.34,44.3,44.31,2400.0,44.3,44.34,44.3,44.31,2400.0
2012-02-22 11:05:00,44.31,44.34,44.28,44.33,6600.0,44.31,44.34,44.28,44.33,6600.0
2012-02-22 11:10:00,44.31,44.31,44.27,44.27,2000.0,44.31,44.31,44.27,44.27,2000.0
2012-02-22 11:15:00,44.29,44.29,44.22,44.22,2000.0,44.29,44.29,44.22,44.22,2000.0
2012-02-22 11:20:00,44.23,44.23,44.2,44.22,3400.0,44.23,44.23,44.2,44.22,3400.0
2012-02-22 11:25:00,44.24,44.31,44.24,44.27,1200.0,44.24,44.31,44.24,44.27,1200.0
2012-02-22 11:30:00,44.29,44.31,44.27,44.27,2000.0,44.29,44.31,44.27,44.27,2000.0
2012-02-22 11:35:00,44.27,44.27,44.24,44.27,1600.0,44.27,44.27,44.24,44.27,1600.0
2012-02-22 11:40:00,44.25,44.26,44.24,44.24,2200.0,44.25,44.26,44.24,44.24,2200.0
2012-02-22 11:45:00,44.23,44.23,44.23,44.23,400.0,44.23,44.23,44.23,44.23,400.0
2012-02-22 11:50:00,44.25,44.3,44.24,44.3,1200.0,44.25,44.3,44.24,44.3,1200.0
2012-02-22 11:55:00,44.3,44.32,44.3,44.32,800.0,44.3,44.32,44.3,44.32,800.0
2012-02-22 12:00:00,44.26,44.28,44.26,44.27,1000.0,44.26,44.28,44.26,44.27,1000.0
2012-02-22 12:05:00,44.26,44.3,44.26,44.3,1000.0,44.26,44.3,44.26,44.3,1000.0
2012-02-22 12:10:00,44.27,44.3,44.27,44.3,1200.0,44.27,44.3,44.27,44.3,1200.0
2012-02-22 12:15:00,44.29,44.33,44.29,44.33,1400.0,44.29,44.33,44.29,44.33,1400.0
2012-02-22 12:20:00,44.33,44.35,44.33,44.35,3400.0,44.33,44.35,44.33,44.35,3400.0
2012-02-22 12:25:00,44.34,44.35,44.33,44.33,21200.0,44.34,44.35,44.33,44.33,21200.0
2012-02-22 12:30:00,44.32,44.32,44.23,44.23,23600.0,44.32,44.32,44.23,44.23,23600.0
2012-02-22 12:35:00,44.21,44.21,44.03,44.13,30600.0,44.21,44.21,44.03,44.13,30600.0
2012-02-22 12:40:00,44.12,44.18,44.09,44.13,11000.0,44.12,44.18,44.09,44.13,11000.0
2012-02-22 12:45:00,44.12,44.13,44.12,44.13,600.0,44.12,44.13,44.12,44.13,600.0
2012-02-22 12:50:00,44.13,44.13,44.07,44.09,2000.0,44.13,44.13,44.07,44.09,2000.0
2012-02-22 12:55:00,44.07,44.13,44.07,44.13,1000.0,44.07,44.13,44.07,44.13,1000.0
2012-02-22 13:00:00,44.12,44.12,44.08,44.1,1600.0,44.12,44.12,44.08,44.1,1600.0
2012-02-22 13:05:00,44.12,44.19,44.12,44.19,1800.0,44.12,44.19,44.12,44.19,1800.0
2012-02-22 13:10:00,44.19,44.23,44.19,44.22,3200.0,44.19,44.23,44.19,44.22,3200.0
2012-02-22 13:15:00,44.21,44.24,44.19,44.19,2200.0,44.21,44.24,44.19,44.19,2200.0
2012-02-22 13:20:00,44.2,44.22,44.2,44.22,2400.0,44.2,44.22,44.2,44.22,2400.0
2012-02-22 13:25:00,44.24,44.29,44.24,44.29,2600.0,44.24,44.29,44.24,44.29,2600.0
2012-02-22 13:30:00,44.29,44.35,44.29,44.35,4800.0,44.29,44.35,44.29,44.35,4800.0
2012-02-22 13:35:00,44.34,44.35,44.3,44.34,10600.0,44.34,44.35,44.3,44.34,10600.0
2012-02-22 13:40:00,44.31,44.35,44.31,44.34,10400.0,44.31,44.35,44.31,44.34,10400.0
2012-02-22 13:45:00,44.34,44.35,44.28,44.31,17200.0,44.34,44.35,44.28,44.31,17200.0
2012-02-22 13:50:00,44.31,44.38,44.29,44.38,8400.0,44.31,44.38,44.29,44.38,8400.0
2012-02-22 13:55:00,44.4,44.43,44.4,44.41,4000.0,44.4,44.43,44.4,44.41,4000.0
2012-02-22 14:00:00,44.41,44.45,44.39,44.43,4600.0,44.41,44.45,44.39,44.43,4600.0
2012-02-22 14:05:00,44.44,44.45,44.33,44.33,9000.0,44.44,44.45,44.33,44.33,9000.0
2012-02-22 14:10:00,44.35,44.47,44.34,44.44,16400.0,44.35,44.47,44.34,44.44,16400.0
2012-02-22 14:15:00,44.44,44.49,44.44,44.49,6200.0,44.44,44.49,44.44,44.49,6200.0
2012-02-22 14:20:00,44.49,44.5,44.47,44.47,11000.0,44.49,44.5,44.47,44.47,11000.0
2012-02-22 14:25:00,44.47,44.47,44.43,44.45,6800.0,44.47,44.47,44.43,44.45,6800.0
2012-02-22 14:30:00,44.43,44.43,44.38,44.39,4800.0,44.43,44.43,44.38,44.39,4800.0
2012-02-22 14:35:00,44.39,44.41,44.37,44.38,9800.0,44.39,44.41,44.37,44.38,9800.0
2012-02-22 14:40:00,44.38,44.42,44.38,44.42,8800.0,44.38,44.42,44.38,44.42,8800.0
2012-02-22 14:45:00,44.42,44.45,44.41,44.42,7800.0,44.42,44.45,44.41,44.42,7800.0
2012-02-22 14:50:00,44.41,44.43,44.37,44.37,7800.0,44.41,44.43,44.37,44.37,7800.0
2012-02-22 14:55:00,44.35,44.37,44.32,44.34,6200.0,44.35,44.37,44.32,44.34,6200.0
2012-02-22 15:00:00,44.34,44.38,44.33,44.38,4600.0,44.34,44.38,44.33,44.38,4600.0
2012-02-22 15:05:00,44.4,44.4,44.35,44.38,5800.0,44.4,44.4,44.35,44.38,5800.0
2012-02-22 15:10:00,44.35,44.4,44.33,44.39,5000.0,44.35,44.4,44.33,44.39,5000.0
2012-02-22 15:15:00,44.38,44.38,44.35,44.35,6200.0,44.38,44.38,44.35,44.35,6200.0
2012-02-22 15:20:00,44.35,44.39,44.34,44.34,5600.0,44.35,44.39,44.34,44.34,5600.0
2012-02-22 15:25:00,44.36,44.37,44.32,44.33,4600.0,44.36,44.37,44.32,44.33,4600.0
2012-02-22 15:30:00,44.33,44.42,44.33,44.42,23400.0,44.33,44.42,44.33,44.42,23400.0
2012-02-22 15:35:00,44.42,44.51,44.42,44.5,9400.0,44.42,44.51,44.42,44.5,9400.0
2012-02-22 15:40:00,44.5,44.52,44.42,44.47,11000.0,44.5,44.52,44.42,44.47,11000.0
2012-02-22 15:45:00,44.47,44.48,44.37,44.41,12800.0,44.47,44.48,44.37,44.41,12800.0
2012-02-22 15:50:00,44.41,44.41,44.28,44.33,9800.0,44.41,44.41,44.28,44.33,9800.0
2012-02-22 15:55:00,44.32,44.35,44.28,44.35,10200.0,44.32,44.35,44.28,44.35,10200.0
2012-02-23 09:30:00,44.37,44.48,44.3,44.3,2200.0,44.37,44.48,44.3,44.3,2200.0
2012-02-23 09:35:00,44.35,44.35,44.35,44.35,200.0,44.35,44.35,44.35,44.35,200.0
2012-02-23 09:40:00,44.35,44.35,44.35,44.35,800.0,44.35,44.35,44.35,44.35,800.0
2012-02-23 09:45:00,44.34,44.43,44.31,44.43,2800.0,44.34,44.43,44.31,44.43,2800.0
2012-02-23 09:50:00,44.45,44.45,44.4,44.4,600.0,44.45,44.45,44.4,44.4,600.0
2012-02-23 09:55:00,44.38,44.45,44.38,44.42,5000.0,44.38,44.45,44.38,44.42,5000.0
2012-02-23 10:00:00,44.44,44.44,44.44,44.44,200.0,44.44,44.44,44.44,44.44,200.0
2012-02-23 10:05:00,44.44,44.45,44.42,44.45,1600.0,44.44,44.45,44.42,44.45,1600.0
2012-02-23 10:10:00,44.41,44.41,44.35,44.36,5800.0,44.41,44.41,44.35,44.36,5800.0
2012-02-23 10:15:00,44.44,44.45,44.44,44.44,1800.0,44.44,44.45,44.44,44.44,1800.0
2012-02-23 10:20:00,44.44,44.44,44.38,44.4,1200.0,44.44,44.44,44.38,44.4,1200.0
2012-02-23 10:25:00,44.4,44.42,44.38,44.38,600.0,44.4,44.42,44.38,44.38,600.0
2012-02-23 10:30:00,44.38,44.38,44.37,44.37,800.0,44.38,44.38,44.37,44.37,800.0
2012-02-23 10:35:00,44.32,44.32,44.31,44.32,1000.0,44.32,44.32,44.31,44.32,1000.0
2012-02-23 10:40:00,44.34,44.38,44.34,44.38,1600.0,44.34,44.38,44.34,44.38,1600.0
2012-02-23 10:45:00,44.38,44.38,44.37,44.37,800.0,44.38,44.38,44.37,44.37,800.0
2012-02-23 10:50:00,44.38,44.46,44.38,44.45,4000.0,44.38,44.46,44.38,44.45,4000.0
2012-02-23 10:55:00,44.49,44.49,44.47,44.47,800.0,44.49,44.49,44.47,44.47,800.0
2012-02-23 11:00:00,44.48,44.5,44.48,44.5,1200.0,44.48,44.5,44.48,44.5,1200.0
2012-02-23 11:05:00,44.44,44.49,44.42,44.47,5600.0,44.44,44.49,44.42,44.47,5600.0
2012-02-23 11:10:00,44.5,44.54,44.49,44.51,4600.0,44.5,44.54,44.49,44.51,4600.0
2012-02-23 11:15:00,44.47,44.47,44.43,44.45,2200.0,44.47,44.47,44.43,44.45,2200.0
2012-02-23 11:20:00,44.41,44.45,44.41,44.45,600.0,44.41,44.45,44.41,44.45,600.0
2012-02-23 11:25:00,44.45,44.45,44.42,44.42,1400.0,44.45,44.45,44.42,44.42,1400.0
2012-02-23 11:30:00,44.45,44.45,44.42,44.42,5800.0,44.45,44.45,44.42,44.42,5800.0
2012-02-23 11:35:00,44.38,44.39,44.35,44.39,1200.0,44.38,44.39,44.35,44.39,1200.0
2012-02-23 11:40:00,44.34,44.38,44.34,44.38,1200.0,44.34,44.38,44.34,44.38,1200.0
2012-02-23 11:45:00,44.37,44.38,44.36,44.38,800.0,44.37,44.38,44.36,44.38,800.0
2012-02-23 11:50:00,44.37,44.38,44.34,44.34,1200.0,44.37,44.38,44.34,44.34,1200.0
2012-02-23 11:55:00,44.35,44.37,44.35,44.36,1200.0,44.35,44.37,44.35,44.36,1200.0
2012-02-23 12:00:00,44.32,44.32,44.31,44.31,400.0,44.32,44.32,44.31,44.31,400.0
2012-02-23 12:05:00,44.32,44.33,44.32,44.32,1000.0,44.32,44.33,44.32,44.32,1000.0
2012-02-23 12:10:00,44.32,44.34,44.32,44.34,1400.0,44.32,44.34,44.32,44.34,1400.0
2012-02-23 12:15:00,44.33,44.33,44.3,44.31,3600.0,44.33,44.33,44.3,44.31,3600.0
2012-02-23 12:20:00,44.31,44.39,44.31,44.32,10200.0,44.31,44.39,44.31,44.32,10200.0
2012-02-23 12:25:00,44.32,44.32,44.31,44.31,1200.0,44.32,44.32,44.31,44.31,1200.0
2012-02-23 12:30:00,44.31,44.35,44.29,44.31,8400.0,44.31,44.35,44.29,44.31,8400.0
2012-02-23 12:35:00,44.31,44.33,44.3,44.33,8600.0,44.31,44.33,44.3,44.33,8600.0
2012-02-23 12:40:00,44.3,44.33,44.3,44.33,1800.0,44.3,44.33,44.3,44.33,1800.0
2012-02-23 12:45:00,44.32,44.33,44.29,44.31,2400.0,44.32,44.33,44.29,44.31,2400.0
2012-02-23 12:50:00,44.3,44.3,44.3,44.3,1000.0,44.3,44.3,44.3,44.3,1000.0
2012-02-23 12:55:00,44.28,44.3,44.28,44.29,2400.0,44.28,44.3,44.28,44.29,2400.0
2012-02-23 13:00:00,44.3,44.31,44.26,44.27,3800.0,44.3,44.31,44.26,44.27,3800.0
2012-02-23 13:05:00,44.27,44.3,44.27,44.3,1800.0,44.27,44.3,44.27,44.3,1800.0
2012-02-23 13:10:00,44.28,44.29,44.24,44.25,9200.0,44.28,44.29,44.24,44.25,9200.0
2012-02-23 13:15:00,44.25,44.25,44.25,44.25,200.0,44.25,44.25,44.25,44.25,200.0
2012-02-23 13:20:00,44.25,44.25,44.22,44.22,3600.0,44.25,44.25,44.22,44.22,3600.0
2012-02-23 13:25:00,44.22,44.22,44.22,44.22,0.0,44.22,44.22,44.22,44.22,0.0
2012-02-23 13:30:00,44.19,44.19,44.15,44.15,1200.0,44.19,44.19,44.15,44.15,1200.0
2012-02-23 13:35:00,44.15,44.17,44.05,44.05,30000.0,44.15,44.17,44.05,44.05,30000.0
2012-02-23 13:40:00,44.04,44.1,44.02,44.03,15000.0,44.04,44.1,44.02,44.03,15000.0
2012-02-23 13:45:00,44.01,44.01,43.97,43.98,4200.0,44.01,44.01,43.97,43.98,4200.0
2012-02-23 13:50:00,43.99,44.0,43.99,44.0,1200.0,43.99,44.0,43.99,44.0,1200.0
2012-02-23 13:55:00,43.99,44.0,43.96,44.0,10000.0,43.99,44.0,43.96,44.0,10000.0
2012-02-23 14:00:00,43.99,44.0,43.98,44.0,11000.0,43.99,44.0,43.98,44.0,11000.0
2012-02-23 14:05:00,44.0,44.0,43.98,44.0,3400.0,44.0,44.0,43.98,44.0,3400.0
2012-02-23 14:10:00,44.0,44.0,44.0,44.0,0.0,44.0,44.0,44.0,44.0,0.0
2012-02-23 14:15:00,43.99,44.0,43.98,44.0,3200.0,43.99,44.0,43.98,44.0,3200.0
2012-02-23 14:20:00,43.99,44.0,43.98,43.98,6800.0,43.99,44.0,43.98,43.98,6800.0
2012-02-23 14:25:00,43.99,43.99,43.98,43.99,1200.0,43.99,43.99,43.98,43.99,1200.0
2012-02-23 14:30:00,43.99,44.0,43.99,44.0,2200.0,43.99,44.0,43.99,44.0,2200.0
2012-02-23 14:35:00,43.99,44.0,43.99,43.99,5800.0,43.99,44.0,43.99,43.99,5800.0
2012-02-23 14:40:00,43.99,44.0,43.98,44.0,5000.0,43.99,44.0,43.98,44.0,5000.0
2012-02-23 14:45:00,43.99,44.0,43.98,43.99,2800.0,43.99,44.0,43.98,43.99,2800.0
2012-02-23 14:50:00,43.98,43.99,43.98,43.99,5800.0,43.98,43.99,43.98,43.99,5800.0
2012-02-23 14:55:00,43.99,44.0,43.98,43.98,6200.0,43.99,44.0,43.98,43.98,6200.0
2012-02-23 15:00:00,43.99,44.0,43.98,44.0,4800.0,43.99,44.0,43.98,44.0,4800.0
2012-02-23 15:05:00,43.99,44.0,43.98,44.0,7200.0,43.99,44.0,43.98,44.0,7200.0
2012-02-23 15:10:00,44.0,44.13,44.0,44.06,37200.0,44.0,44.13,44.0,44.06,37200.0
2012-02-23 15:15:00,44.05,44.08,44.02,44.06,26200.0,44.05,44.08,44.02,44.06,26200.0
2012-02-23 15:20:00,44.06,44.07,44.02,44.06,25800.0,44.06,44.07,44.02,44.06,25800.0
2012-02-23 15:25:00,44.06,44.08,44.06,44.07,12200.0,44.06,44.08,44.06,44.07,12200.0
2012-02-23 15:30:00,44.08,44.08,44.07,44.08,13000.0,44.08,44.08,44.07,44.08,13000.0
2012-02-23 15:35:00,44.08,44.08,44.05,44.07,10000.0,44.08,44.08,44.05,44.07,10000.0
2012-02-23 15:40:00,44.08,44.08,44.06,44.08,17000.0,44.08,44.08,44.06,44.08,17000.0
2012-02-23 15:45:00,44.08,44.08,44.06,44.08,23200.0,44.08,44.08,44.06,44.08,23200.0
2012-02-23 15:50:00,44.08,44.08,44.06,44.08,26400.0,44.08,44.08,44.06,44.08,26400.0
2012-02-23 15:55:00,44.08,44.08,44.06,44.08,20000.0,44.08,44.08,44.06,44.08,20000.0
2012-02-24 09:30:00,44.01,44.2,44.0,44.11,54000.0,44.01,44.2,44.0,44.11,54000.0
2012-02-24 09:35:00,44.23,44.24,44.16,44.16,3200.0,44.23,44.24,44.16,44.16,3200.0
2012-02-24 09:40:00,44.17,44.2,44.1,44.12,4600.0,44.17,44.2,44.1,44.12,4600.0
2012-02-24 09:45:00,44.15,44.15,44.15,44.15,800.0,44.15,44.15,44.15,44.15,800.0
2012-02-24 09:50:00,44.16,44.17,43.98,43.98,11400.0,44.16,44.17,43.98,43.98,11400.0
2012-02-24 09:55:00,44.02,44.02,43.99,44.02,2200.0,44.02,44.02,43.99,44.02,2200.0
2012-02-24 10:00:00,44.02,44.06,43.99,44.03,7600.0,44.02,44.06,43.99,44.03,7600.0
2012-02-24 10:05:00,44.07,44.1,44.04,44.07,13200.0,44.07,44.1,44.04,44.07,13200.0
2012-02-24 10:10:00,44.07,44.07,44.02,44.02,4600.0,44.07,44.07,44.02,44.02,4600.0
2012-02-24 10:15:00,43.98,44.0,43.98,43.98,2400.0,43.98,44.0,43.98,43.98,2400.0
2012-02-24 10:20:00,43.99,44.0,43.96,43.96,2200.0,43.99,44.0,43.96,43.96,2200.0
2012-02-24 10:25:00,43.99,44.02,43.99,44.01,2800.0,43.99,44.02,43.99,44.01,2800.0
2012-02-24 10:30:00,44.0,44.02,43.99,44.0,9400.0,44.0,44.02,43.99,44.0,9400.0
2012-02-24 10:35:00,43.99,44.0,43.95,43.97,5000.0,43.99,44.0,43.95,43.97,5000.0
2012-02-24 10:40:00,43.98,44.0,43.97,43.99,4800.0,43.98,44.0,43.97,43.99,4800.0
2012-02-24 10:45:00,43.99,44.0,43.97,43.99,17400.0,43.99,44.0,43.97,43.99,17400.0
2012-02-24 10:50:00,43.99,44.0,43.96,43.96,10600.0,43.99,44.0,43.96,43.96,10600.0
2012-02-24 10:55:00,44.0,44.0,43.99,44.0,1800.0,44.0,44.0,43.99,44.0,1800.0
2012-02-24 11:00:00,43.99,44.05,43.98,44.0,53800.0,43.99,44.05,43.98,44.0,53800.0
2012-02-24 11:05:00,44.0,44.01,43.99,44.0,2800.0,44.0,44.01,43.99,44.0,2800.0
2012-02-24 11:10:00,44.0,44.01,43.99,44.01,13600.0,44.0,44.01,43.99,44.01,13600.0
2012-02-24 11:15:00,44.01,44.06,44.01,44.02,19600.0,44.01,44.06,44.01,44.02,19600.0
2012-02-24 11:20:00,44.02,44.02,43.99,44.02,4600.0,44.02,44.02,43.99,44.02,4600.0
2012-02-24 11:25:00,44.02,44.05,44.01,44.02,10600.0,44.02,44.05,44.01,44.02,10600.0
2012-02-24 11:30:00,44.02,44.04,44.01,44.03,18400.0,44.02,44.04,44.01,44.03,18400.0
2012-02-24 11:35:00,44.02,44.05,44.0,44.01,21600.0,44.02,44.05,44.0,44.01,21600.0
2012-02-24 11:40:00,44.04,44.04,43.99,44.02,6200.0,44.04,44.04,43.99,44.02,6200.0
2012-02-24 11:45:00,44.0,44.02,43.99,44.0,11600.0,44.0,44.02,43.99,44.0,11600.0
2012-02-24 11:50:00,44.01,44.09,43.99,44.08,38200.0,44.01,44.09,43.99,44.08,38200.0
2012-02-24 11:55:00,44.09,44.2,44.09,44.11,13000.0,44.09,44.2,44.09,44.11,13000.0
2012-02-24 12:00:00,44.1,44.1,44.02,44.02,19000.0,44.1,44.1,44.02,44.02,19000.0
2012-02-24 12:05:00,44.02,44.05,43.99,44.0,9400.0,44.02,44.05,43.99,44.0,9400.0
2012-02-24 12:10:00,43.99,44.02,43.99,44.02,8800.0,43.99,44.02,43.99,44.02,8800.0
2012-02-24 12:15:00,44.01,44.03,44.01,44.01,2200.0,44.01,44.03,44.01,44.01,2200.0
2012-02-24 12:20:00,44.02,44.03,44.01,44.03,3400.0,44.02,44.03,44.01,44.03,3400.0
2012-02-24 12:25:00,44.02,44.03,43.97,44.0,23800.0,44.02,44.03,43.97,44.0,23800.0
2012-02-24 12:30:00,44.0,44.03,44.0,44.02,6600.0,44.0,44.03,44.0,44.02,6600.0
2012-02-24 12:35:00,44.02,44.02,44.0,44.0,3000.0,44.02,44.02,44.0,44.0,3000.0
2012-02-24 12:40:00,44.0,44.0,44.0,44.0,400.0,44.0,44.0,44.0,44.0,400.0
2012-02-24 12:45:00,44.0,44.03,44.0,44.03,1000.0,44.0,44.03,44.0,44.03,1000.0
2012-02-24 12:50:00,44.02,44.02,44.0,44.02,2000.0,44.02,44.02,44.0,44.02,2000.0
2012-02-24 12:55:00,44.03,44.04,44.01,44.02,5600.0,44.03,44.04,44.01,44.02,5600.0
2012-02-24 13:00:00,44.02,44.04,43.99,44.0,8600.0,44.02,44.04,43.99,44.0,8600.0
2012-02-24 13:05:00,44.02,44.02,43.99,44.01,800.0,44.02,44.02,43.99,44.01,800.0
2012-02-24 13:10:00,44.01,44.02,43.98,44.0,32200.0,44.01,44.02,43.98,44.0,32200.0
2012-02-24 13:15:00,44.0,44.0,44.0,44.0,1000.0,44.0,44.0,44.0,44.0,1000.0
2012-02-24 13:20:00,44.0,44.01,43.99,44.0,13200.0,44.0,44.01,43.99,44.0,13200.0
2012-02-24 13:25:00,44.0,44.0,43.99,44.0,4600.0,44.0,44.0,43.99,44.0,4600.0
2012-02-24 13:30:00,44.0,44.06,44.0,44.05,22800.0,44.0,44.06,44.0,44.05,22800.0
2012-02-24 13:35:00,44.05,44.07,44.05,44.06,16600.0,44.05,44.07,44.05,44.06,16600.0
2012-02-24 13:40:00,44.05,44.07,44.04,44.04,17000.0,44.05,44.07,44.04,44.04,17000.0
2012-02-24 13:45:00,44.04,44.04,43.99,44.02,12800.0,44.04,44.04,43.99,44.02,12800.0
2012-02-24 13:50:00,44.02,44.03,44.01,44.02,6200.0,44.02,44.03,44.01,44.02,6200.0
2012-02-24 13:55:00,44.01,44.01,43.94,43.97,3000.0,44.01,44.01,43.94,43.97,3000.0
2012-02-24 14:00:00,43.98,44.06,43.98,44.04,16600.0,43.98,44.06,43.98,44.04,16600.0
2012-02-24 14:05:00,44.03,44.03,44.0,44.01,6000.0,44.03,44.03,44.0,44.01,6000.0
2012-02-24 14:10:00,44.01,44.01,43.99,44.0,5400.0,44.01,44.01,43.99,44.0,5400.0
2012-02-24 14:15:00,43.99,44.0,43.99,44.0,1600.0,43.99,44.0,43.99,44.0,1600.0
2012-02-24 14:20:00,44.0,44.01,44.0,44.01,1800.0,44.0,44.01,44.0,44.01,1800.0
2012-02-24 14:25:00,43.99,44.01,43.97,43.99,2200.0,43.99,44.01,43.97,43.99,2200.0
2012-02-24 14:30:00,43.98,44.0,43.95,43.98,3600.0,43.98,44.0,43.95,43.98,3600.0
2012-02-24 14:35:00,43.95,43.96,43.95,43.96,800.0,43.95,43.96,43.95,43.96,800.0
2012-02-24 14:40:00,43.95,43.97,43.92,43.92,4600.0,43.95,43.97,43.92,43.92,4600.0
2012-02-24 14:45:00,43.96,43.96,43.93,43.95,2800.0,43.96,43.96,43.93,43.95,2800.0
2012-02-24 14:50:00,43.92,43.97,43.92,43.95,2600.0,43.92,43.97,43.92,43.95,2600.0
2012-02-24 14:55:00,43.96,43.99,43.93,43.95,6800.0,43.96,43.99,43.93,43.95,6800.0
2012-02-24 15:00:00,43.96,43.96,43.94,43.94,1800.0,43.96,43.96,43.94,43.94,1800.0
2012-02-24 15:05:00,43.96,43.98,43.93,43.96,13000.0,43.96,43.98,43.93,43.96,13000.0
2012-02-24 15:10:00,43.95,43.99,43.95,43.98,5800.0,43.95,43.99,43.95,43.98,5800.0
2012-02-24 15:15:00,43.98,43.99,43.93,43.98,12200.0,43.98,43.99,43.93,43.98,12200.0
2012-02-24 15:20:00,43.99,43.99,43.93,43.95,13400.0,43.99,43.99,43.93,43.95,13400.0
2012-02-24 15:25:00,43.95,43.97,43.93,43.97,10400.0,43.95,43.97,43.93,43.97,10400.0
2012-02-24 15:30:00,43.96,43.97,43.93,43.95,11400.0,43.96,43.97,43.93,43.95,11400.0
2012-02-24 15:35:00,43.95,43.97,43.93,43.95,8000.0,43.95,43.97,43.93,43.95,8000.0
2012-02-24 15:40:00,43.95,43.97,43.93,43.93,12400.0,43.95,43.97,43.93,43.93,12400.0
2012-02-24 15:45:00,43.93,44.01,43.93,44.01,9000.0,43.93,44.01,43.93,44.01,9000.0
2012-02-24 15:50:00,44.01,44.06,44.0,44.0,22000.0,44.01,44.06,44.0,44.0,22000.0
2012-02-24 15:55:00,44.0,44.0,43.96,43.99,11400.0,44.0,44.0,43.96,43.99,11400.0
2012-02-27 09:30:00,43.76,43.9,43.69,43.69,15800.0,43.76,43.9,43.69,43.69,15800.0
2012-02-27 09:35:00,43.58,43.75,43.43,43.75,14200.0,43.58,43.75,43.43,43.75,14200.0
2012-02-27 09:40:00,43.65,43.72,43.53,43.54,4600.0,43.65,43.72,43.53,43.54,4600.0
2012-02-27 09:45:00,43.51,43.66,43.51,43.59,4800.0,43.51,43.66,43.51,43.59,4800.0
2012-02-27 09:50:00,43.6,43.71,43.59,43.71,2800.0,43.6,43.71,43.59,43.71,2800.0
2012-02-27 09:55:00,43.7,43.76,43.7,43.76,400.0,43.7,43.76,43.7,43.76,400.0
2012-02-27 10:00:00,43.81,43.88,43.78,43.79,7400.0,43.81,43.88,43.78,43.79,7400.0
2012-02-27 10:05:00,43.76,43.95,43.76,43.95,4000.0,43.76,43.95,43.76,43.95,4000.0
2012-02-27 10:10:00,43.95,44.04,43.95,43.98,8000.0,43.95,44.04,43.95,43.98,8000.0
2012-02-27 10:15:00,43.95,44.0,43.95,43.95,800.0,43.95,44.0,43.95,43.95,800.0
2012-02-27 10:20:00,43.99,44.03,43.95,43.99,11600.0,43.99,44.03,43.95,43.99,11600.0
2012-02-27 10:25:00,43.92,43.95,43.92,43.94,3800.0,43.92,43.95,43.92,43.94,3800.0
2012-02-27 10:30:00,43.95,43.96,43.79,43.79,7400.0,43.95,43.96,43.79,43.79,7400.0
2012-02-27 10:35:00,43.76,43.9,43.74,43.78,10600.0,43.76,43.9,43.74,43.78,10600.0
2012-02-27 10:40:00,43.78,44.0,43.78,44.0,7400.0,43.78,44.0,43.78,44.0,7400.0
2012-02-27 10:45:00,44.0,44.02,43.91,43.91,11400.0,44.0,44.02,43.91,43.91,11400.0
2012-02-27 10:50:00,43.91,43.93,43.91,43.91,1800.0,43.91,43.93,43.91,43.91,1800.0
2012-02-27 10:55:00,43.93,43.93,43.92,43.92,400.0,43.93,43.93,43.92,43.92,400.0
2012-02-27 11:00:00,43.97,44.01,43.96,43.96,6600.0,43.97,44.01,43.96,43.96,6600.0
2012-02-27 11:05:00,43.96,43.99,43.96,43.98,3400.0,43.96,43.99,43.96,43.98,3400.0
2012-02-27 11:10:00,43.99,44.01,43.97,44.01,6800.0,43.99,44.01,43.97,44.01,6800.0
2012-02-27 11:15:00,44.01,44.04,43.98,43.98,10800.0,44.01,44.04,43.98,43.98,10800.0
2012-02-27 11:20:00,43.97,44.05,43.95,44.05,13400.0,43.97,44.05,43.95,44.05,13400.0
2012-02-27 11:25:00,44.02,44.02,43.97,43.97,3000.0,44.02,44.02,43.97,43.97,3000.0
2012-02-27 11:30:00,43.99,44.02,43.98,44.0,14800.0,43.99,44.02,43.98,44.0,14800.0
2012-02-27 11:35:00,44.02,44.02,43.99,44.0,1600.0,44.02,44.02,43.99,44.0,1600.0
2012-02-27 11:40:00,43.99,44.0,43.95,43.97,4800.0,43.99,44.0,43.95,43.97,4800.0
2012-02-27 11:45:00,43.93,43.96,43.9,43.9,6800.0,43.93,43.96,43.9,43.9,6800.0
2012-02-27 11:50:00,43.9,43.92,43.89,43.9,2800.0,43.9,43.92,43.89,43.9,2800.0
2012-02-27 11:55:00,43.88,43.92,43.88,43.9,2800.0,43.88,43.92,43.88,43.9,2800.0
2012-02-27 12:00:00,43.91,43.92,43.85,43.87,19000.0,43.91,43.92,43.85,43.87,19000.0
2012-02-27 12:05:00,43.87,43.91,43.87,43.88,2000.0,43.87,43.91,43.87,43.88,2000.0
2012-02-27 12:10:00,43.85,43.87,43.77,43.84,8800.0,43.85,43.87,43.77,43.84,8800.0
2012-02-27 12:15:00,43.82,43.82,43.74,43.78,3600.0,43.82,43.82,43.74,43.78,3600.0
2012-02-27 12:20:00,43.78,43.82,43.76,43.8,9400.0,43.78,43.82,43.76,43.8,9400.0
2012-02-27 12:25:00,43.81,43.82,43.79,43.79,3600.0,43.81,43.82,43.79,43.79,3600.0
2012-02-27 12:30:00,43.79,43.82,43.74,43.77,7200.0,43.79,43.82,43.74,43.77,7200.0
2012-02-27 12:35:00,43.77,43.81,43.77,43.81,6600.0,43.77,43.81,43.77,43.81,6600.0
2012-02-27 12:40:00,43.79,43.84,43.77,43.8,13400.0,43.79,43.84,43.77,43.8,13400.0
2012-02-27 12:45:00,43.77,43.83,43.75,43.8,10400.0,43.77,43.83,43.75,43.8,10400.0
2012-02-27 12:50:00,43.78,43.89,43.78,43.84,14200.0,43.78,43.89,43.78,43.84,14200.0
2012-02-27 12:55:00,43.85,43.88,43.81,43.83,13400.0,43.85,43.88,43.81,43.83,13400.0
2012-02-27 13:00:00,43.83,43.85,43.8,43.8,16000.0,43.83,43.85,43.8,43.8,16000.0
2012-02-27 13:05:00,43.8,43.83,43.77,43.82,21800.0,43.8,43.83,43.77,43.82,21800.0
2012-02-27 13:10:00,43.81,43.84,43.77,43.82,10800.0,43.81,43.84,43.77,43.82,10800.0
2012-02-27 13:15:00,43.82,43.84,43.82,43.83,1600.0,43.82,43.84,43.82,43.83,1600.0
2012-02-27 13:20:00,43.83,43.84,43.81,43.81,4800.0,43.83,43.84,43.81,43.81,4800.0
2012-02-27 13:25:00,43.82,43.83,43.78,43.81,6000.0,43.82,43.83,43.78,43.81,6000.0
2012-02-27 13:30:00,43.83,43.85,43.82,43.83,14200.0,43.83,43.85,43.82,43.83,14200.0
2012-02-27 13:35:00,43.83,43.83,43.81,43.83,7000.0,43.83,43.83,43.81,43.83,7000.0
2012-02-27 13:40:00,43.83,43.87,43.83,43.87,600.0,43.83,43.87,43.83,43.87,600.0
2012-02-27 13:45:00,43.85,43.87,43.76,43.77,5000.0,43.85,43.87,43.76,43.77,5000.0
2012-02-27 13:50:00,43.82,43.84,43.79,43.8,3200.0,43.82,43.84,43.79,43.8,3200.0
2012-02-27 13:55:00,43.8,43.8,43.74,43.74,1800.0,43.8,43.8,43.74,43.74,1800.0
2012-02-27 14:00:00,43.8,43.82,43.78,43.82,4600.0,43.8,43.82,43.78,43.82,4600.0
2012-02-27 14:05:00,43.81,43.84,43.81,43.84,3200.0,43.81,43.84,43.81,43.84,3200.0
2012-02-27 14:10:00,43.83,43.86,43.74,43.75,23600.0,43.83,43.86,43.74,43.75,23600.0
2012-02-27 14:15:00,43.75,43.75,43.73,43.73,5600.0,43.75,43.75,43.73,43.73,5600.0
2012-02-27 14:20:00,43.73,43.74,43.73,43.73,1600.0,43.73,43.74,43.73,43.73,1600.0
2012-02-27 14:25:00,43.74,43.75,43.72,43.74,13600.0,43.74,43.75,43.72,43.74,13600.0
2012-02-27 14:30:00,43.76,43.76,43.73,43.74,4600.0,43.76,43.76,43.73,43.74,4600.0
2012-02-27 14:35:00,43.74,43.8,43.74,43.8,3600.0,43.74,43.8,43.74,43.8,3600.0
2012-02-27 14:40:00,43.81,43.83,43.8,43.83,2400.0,43.81,43.83,43.8,43.83,2400.0
2012-02-27 14:45:00,43.83,43.88,43.82,43.87,14400.0,43.83,43.88,43.82,43.87,14400.0
2012-02-27 14:50:00,43.86,43.88,43.85,43.87,8800.0,43.86,43.88,43.85,43.87,8800.0
2012-02-27 14:55:00,43.86,43.86,43.82,43.82,6800.0,43.86,43.86,43.82,43.82,6800.0
2012-02-27 15:00:00,43.83,43.87,43.83,43.85,12800.0,43.83,43.87,43.83,43.85,12800.0
2012-02-27 15:05:00,43.85,43.87,43.83,43.83,5200.0,43.85,43.87,43.83,43.83,5200.0
2012-02-27 15:10:00,43.83,43.85,43.8,43.8,9800.0,43.83,43.85,43.8,43.8,9800.0
2012-02-27 15:15:00,43.78,43.79,43.73,43.76,14200.0,43.78,43.79,43.73,43.76,14200.0
2012-02-27 15:20:00,43.76,43.77,43.74,43.74,13000.0,43.76,43.77,43.74,43.74,13000.0
2012-02-27 15:25:00,43.74,43.77,43.74,43.74,8000.0,43.74,43.77,43.74,43.74,8000.0
2012-02-27 15:30:00,43.74,43.81,43.74,43.77,19000.0,43.74,43.81,43.74,43.77,19000.0
2012-02-27 15:35:00,43.78,43.82,43.77,43.78,12400.0,43.78,43.82,43.77,43.78,12400.0
2012-02-27 15:40:00,43.78,43.82,43.76,43.79,19600.0,43.78,43.82,43.76,43.79,19600.0
2012-02-27 15:45:00,43.78,43.79,43.72,43.74,71600.0,43.78,43.79,43.72,43.74,71600.0
2012-02-27 15:50:00,43.73,43.76,43.69,43.72,13800.0,43.73,43.76,43.69,43.72,13800.0
2012-02-27 15:55:00,43.71,43.77,43.69,43.71,20200.0,43.71,43.77,43.69,43.71,20200.0
2012-02-28 09:30:00,43.77,43.96,43.6,43.88,4600.0,43.77,43.96,43.6,43.88,4600.0
2012-02-28 09:35:00,43.88,43.88,43.7,43.85,3200.0,43.88,43.88,43.7,43.85,3200.0
2012-02-28 09:40:00,43.83,43.84,43.75,43.75,2200.0,43.83,43.84,43.75,43.75,2200.0
2012-02-28 09:45:00,43.7,43.83,43.7,43.79,3000.0,43.7,43.83,43.7,43.79,3000.0
2012-02-28 09:50:00,43.83,43.83,43.8,43.82,5800.0,43.83,43.83,43.8,43.82,5800.0
2012-02-28 09:55:00,43.84,43.84,43.8,43.83,4400.0,43.84,43.84,43.8,43.83,4400.0
2012-02-28 10:00:00,43.85,43.91,43.83,43.91,10600.0,43.85,43.91,43.83,43.91,10600.0
2012-02-28 10:05:00,43.91,43.91,43.74,43.77,4400.0,43.91,43.91,43.74,43.77,4400.0
2012-02-28 10:10:00,43.77,43.81,43.77,43.78,3800.0,43.77,43.81,43.77,43.78,3800.0
2012-02-28 10:15:00,43.81,43.82,43.77,43.77,7600.0,43.81,43.82,43.77,43.77,7600.0
2012-02-28 10:20:00,43.76,43.81,43.76,43.79,2200.0,43.76,43.81,43.76,43.79,2200.0
2012-02-28 10:25:00,43.79,43.84,43.76,43.79,11800.0,43.79,43.84,43.76,43.79,11800.0
2012-02-28 10:30:00,43.8,43.88,43.8,43.83,6000.0,43.8,43.88,43.8,43.83,6000.0
2012-02-28 10:35:00,43.83,43.83,43.83,43.83,0.0,43.83,43.83,43.83,43.83,0.0
2012-02-28 10:40:00,43.85,43.88,43.85,43.88,3000.0,43.85,43.88,43.85,43.88,3000.0
2012-02-28 10:45:00,43.88,43.91,43.87,43.87,5600.0,43.88,43.91,43.87,43.87,5600.0
2012-02-28 10:50:00,43.88,43.88,43.82,43.82,1000.0,43.88,43.88,43.82,43.82,1000.0
2012-02-28 10:55:00,43.81,43.82,43.78,43.82,2200.0,43.81,43.82,43.78,43.82,2200.0
2012-02-28 11:00:00,43.82,43.82,43.82,43.82,0.0,43.82,43.82,43.82,43.82,0.0
2012-02-28 11:05:00,43.82,43.82,43.78,43.8,3000.0,43.82,43.82,43.78,43.8,3000.0
2012-02-28 11:10:00,43.81,43.81,43.81,43.81,200.0,43.81,43.81,43.81,43.81,200.0
2012-02-28 11:15:00,43.81,43.81,43.73,43.76,8600.0,43.81,43.81,43.73,43.76,8600.0
2012-02-28 11:20:00,43.76,43.84,43.74,43.83,17200.0,43.76,43.84,43.74,43.83,17200.0
2012-02-28 11:25:00,43.83,43.88,43.8,43.87,17400.0,43.83,43.88,43.8,43.87,17400.0
2012-02-28 11:30:00,43.85,43.85,43.77,43.82,15200.0,43.85,43.85,43.77,43.82,15200.0
2012-02-28 11:35:00,43.78,43.78,43.77,43.77,1400.0,43.78,43.78,43.77,43.77,1400.0
2012-02-28 11:40:00,43.73,43.75,43.73,43.73,800.0,43.73,43.75,43.73,43.73,800.0
2012-02-28 11:45:00,43.76,43.8,43.76,43.78,2800.0,43.76,43.8,43.76,43.78,2800.0
2012-02-28 11:50:00,43.77,43.77,43.73,43.77,1800.0,43.77,43.77,43.73,43.77,1800.0
2012-02-28 11:55:00,43.78,43.83,43.78,43.8,800.0,43.78,43.83,43.78,43.8,800.0
2012-02-28 12:00:00,43.8,43.8,43.8,43.8,0.0,43.8,43.8,43.8,43.8,0.0
2012-02-28 12:05:00,43.8,43.8,43.76,43.76,1400.0,43.8,43.8,43.76,43.76,1400.0
2012-02-28 12:10:00,43.76,43.76,43.68,43.74,3200.0,43.76,43.76,43.68,43.74,3200.0
2012-02-28 12:15:00,43.74,43.74,43.66,43.69,2800.0,43.74,43.74,43.66,43.69,2800.0
2012-02-28 12:20:00,43.73,43.76,43.73,43.76,2600.0,43.73,43.76,43.73,43.76,2600.0
2012-02-28 12:25:00,43.76,43.76,43.76,43.76,200.0,43.76,43.76,43.76,43.76,200.0
2012-02-28 12:30:00,43.75,43.77,43.75,43.76,1600.0,43.75,43.77,43.75,43.76,1600.0
2012-02-28 12:35:00,43.71,43.74,43.71,43.74,1200.0,43.71,43.74,43.71,43.74,1200.0
2012-02-28 12:40:00,43.74,43.75,43.74,43.74,1600.0,43.74,43.75,43.74,43.74,1600.0
2012-02-28 12:45:00,43.74,43.76,43.74,43.76,600.0,43.74,43.76,43.74,43.76,600.0
2012-02-28 12:50:00,43.77,43.82,43.76,43.82,3800.0,43.77,43.82,43.76,43.82,3800.0
2012-02-28 12:55:00,43.82,43.82,43.81,43.81,1000.0,43.82,43.82,43.81,43.81,1000.0
2012-02-28 13:00:00,43.81,43.81,43.8,43.8,600.0,43.81,43.81,43.8,43.8,600.0
2012-02-28 13:05:00,43.81,43.81,43.74,43.74,1600.0,43.81,43.81,43.74,43.74,1600.0
2012-02-28 13:10:00,43.75,43.76,43.74,43.76,1800.0,43.75,43.76,43.74,43.76,1800.0
2012-02-28 13:15:00,43.74,43.74,43.73,43.73,1400.0,43.74,43.74,43.73,43.73,1400.0
2012-02-28 13:20:00,43.73,43.73,43.73,43.73,0.0,43.73,43.73,43.73,43.73,0.0
2012-02-28 13:25:00,43.74,43.74,43.73,43.73,2200.0,43.74,43.74,43.73,43.73,2200.0
2012-02-28 13:30:00,43.73,43.73,43.66,43.66,2000.0,43.73,43.73,43.66,43.66,2000.0
2012-02-28 13:35:00,43.67,43.67,43.65,43.65,1400.0,43.67,43.67,43.65,43.65,1400.0
2012-02-28 13:40:00,43.66,43.66,43.63,43.63,1000.0,43.66,43.66,43.63,43.63,1000.0
2012-02-28 13:45:00,43.62,43.62,43.54,43.54,2600.0,43.62,43.62,43.54,43.54,2600.0
2012-02-28 13:50:00,43.56,43.56,43.52,43.52,2200.0,43.56,43.56,43.52,43.52,2200.0
2012-02-28 13:55:00,43.51,43.51,43.44,43.47,2400.0,43.51,43.51,43.44,43.47,2400.0
2012-02-28 14:00:00,43.47,43.5,43.44,43.49,3400.0,43.47,43.5,43.44,43.49,3400.0
2012-02-28 14:05:00,43.5,43.51,43.5,43.51,1200.0,43.5,43.51,43.5,43.51,1200.0
2012-02-28 14:10:00,43.49,43.49,43.42,43.43,6200.0,43.49,43.49,43.42,43.43,6200.0
2012-02-28 14:15:00,43.43,43.44,43.41,43.44,6800.0,43.43,43.44,43.41,43.44,6800.0
2012-02-28 14:20:00,43.44,43.51,43.42,43.44,17600.0,43.44,43.51,43.42,43.44,17600.0
2012-02-28 14:25:00,43.41,43.42,43.38,43.4,8800.0,43.41,43.42,43.38,43.4,8800.0
2012-02-28 14:30:00,43.4,43.43,43.4,43.43,1400.0,43.4,43.43,43.4,43.43,1400.0
2012-02-28 14:35:00,43.47,43.48,43.46,43.48,1400.0,43.47,43.48,43.46,43.48,1400.0
2012-02-28 14:40:00,43.48,43.51,43.45,43.45,3000.0,43.48,43.51,43.45,43.45,3000.0
2012-02-28 14:45:00,43.47,43.51,43.47,43.51,1800.0,43.47,43.51,43.47,43.51,1800.0
2012-02-28 14:50:00,43.51,43.52,43.49,43.51,3600.0,43.51,43.52,43.49,43.51,3600.0
2012-02-28 14:55:00,43.51,43.51,43.47,43.48,2200.0,43.51,43.51,43.47,43.48,2200.0
2012-02-28 15:00:00,43.47,43.48,43.47,43.48,2800.0,43.47,43.48,43.47,43.48,2800.0
2012-02-28 15:05:00,43.48,43.49,43.48,43.49,2000.0,43.48,43.49,43.48,43.49,2000.0
2012-02-28 15:10:00,43.49,43.52,43.48,43.52,4200.0,43.49,43.52,43.48,43.52,4200.0
2012-02-28 15:15:00,43.52,43.55,43.52,43.54,6000.0,43.52,43.55,43.52,43.54,6000.0
2012-02-28 15:20:00,43.54,43.58,43.54,43.58,2800.0,43.54,43.58,43.54,43.58,2800.0
2012-02-28 15:25:00,43.58,43.59,43.56,43.59,4800.0,43.58,43.59,43.56,43.59,4800.0
2012-02-28 15:30:00,43.59,43.6,43.59,43.6,4600.0,43.59,43.6,43.59,43.6,4600.0
2012-02-28 15:35:00,43.59,43.63,43.59,43.63,6000.0,43.59,43.63,43.59,43.63,6000.0
2012-02-28 15:40:00,43.63,43.64,43.62,43.62,6000.0,43.63,43.64,43.62,43.62,6000.0
2012-02-28 15:45:00,43.62,43.63,43.6,43.61,6000.0,43.62,43.63,43.6,43.61,6000.0
2012-02-28 15:50:00,43.61,43.65,43.6,43.63,10000.0,43.61,43.65,43.6,43.63,10000.0
2012-02-28 15:55:00,43.63,43.63,43.55,43.56,14800.0,43.63,43.63,43.55,43.56,14800.0
2012-02-29 09:30:00,43.63,43.82,43.54,43.7,2200.0,43.63,43.82,43.54,43.7,2200.0
2012-02-29 09:35:00,43.61,43.61,43.61,43.61,200.0,43.61,43.61,43.61,43.61,200.0
2012-02-29 09:40:00,43.58,43.6,43.55,43.55,3800.0,43.58,43.6,43.55,43.55,3800.0
2012-02-29 09:45:00,43.51,43.67,43.51,43.67,1600.0,43.51,43.67,43.51,43.67,1600.0
2012-02-29 09:50:00,43.71,43.72,43.7,43.72,3200.0,43.71,43.72,43.7,43.72,3200.0
2012-02-29 09:55:00,43.71,43.79,43.69,43.69,2600.0,43.71,43.79,43.69,43.69,2600.0
2012-02-29 10:00:00,43.69,43.7,43.47,43.57,10600.0,43.69,43.7,43.47,43.57,10600.0
2012-02-29 10:05:00,43.57,43.6,43.55,43.55,19800.0,43.57,43.6,43.55,43.55,19800.0
2012-02-29 10:10:00,43.57,43.59,43.54,43.55,5000.0,43.57,43.59,43.54,43.55,5000.0
2012-02-29 10:15:00,43.57,43.57,43.55,43.55,3200.0,43.57,43.57,43.55,43.55,3200.0
2012-02-29 10:20:00,43.56,43.56,43.47,43.53,3200.0,43.56,43.56,43.47,43.53,3200.0
2012-02-29 10:25:00,43.66,43.66,43.6,43.6,4400.0,43.66,43.66,43.6,43.6,4400.0
2012-02-29 10:30:00,43.56,43.56,43.47,43.54,1800.0,43.56,43.56,43.47,43.54,1800.0
2012-02-29 10:35:00,43.54,43.58,43.54,43.58,1600.0,43.54,43.58,43.54,43.58,1600.0
2012-02-29 10:40:00,43.55,43.57,43.54,43.54,3400.0,43.55,43.57,43.54,43.54,3400.0
2012-02-29 10:45:00,43.54,43.54,43.29,43.34,2800.0,43.54,43.54,43.29,43.34,2800.0
2012-02-29 10:50:00,43.29,43.33,43.29,43.32,1400.0,43.29,43.33,43.29,43.32,1400.0
2012-02-29 10:55:00,43.38,43.38,43.35,43.36,1200.0,43.38,43.38,43.35,43.36,1200.0
2012-02-29 11:00:00,43.45,43.45,43.36,43.42,1000.0,43.45,43.45,43.36,43.42,1000.0
2012-02-29 11:05:00,43.41,43.41,43.39,43.4,1200.0,43.41,43.41,43.39,43.4,1200.0
2012-02-29 11:10:00,43.38,43.38,43.32,43.32,2400.0,43.38,43.38,43.32,43.32,2400.0
2012-02-29 11:15:00,43.26,43.32,43.26,43.3,2000.0,43.26,43.32,43.26,43.3,2000.0
2012-02-29 11:20:00,43.26,43.27,43.2,43.24,4800.0,43.26,43.27,43.2,43.24,4800.0
2012-02-29 11:25:00,43.23,43.24,43.2,43.24,1200.0,43.23,43.24,43.2,43.24,1200.0
2012-02-29 11:30:00,43.24,43.24,43.22,43.22,1000.0,43.24,43.24,43.22,43.22,1000.0
2012-02-29 11:35:00,43.28,43.32,43.28,43.32,1000.0,43.28,43.32,43.28,43.32,1000.0
2012-02-29 11:40:00,43.31,43.34,43.3,43.32,2800.0,43.31,43.34,43.3,43.32,2800.0
2012-02-29 11:45:00,43.33,43.33,43.33,43.33,200.0,43.33,43.33,43.33,43.33,200.0
2012-02-29 11:50:00,43.34,43.35,43.31,43.31,1800.0,43.34,43.35,43.31,43.31,1800.0
2012-02-29 11:55:00,43.33,43.39,43.33,43.34,21800.0,43.33,43.39,43.33,43.34,21800.0
2012-02-29 12:00:00,43.35,43.38,43.35,43.35,2600.0,43.35,43.38,43.35,43.35,2600.0
2012-02-29 12:05:00,43.35,43.37,43.31,43.37,3000.0,43.35,43.37,43.31,43.37,3000.0
2012-02-29 12:10:00,43.36,43.38,43.33,43.34,1800.0,43.36,43.38,43.33,43.34,1800.0
2012-02-29 12:15:00,43.33,43.42,43.33,43.38,41000.0,43.33,43.42,43.33,43.38,41000.0
2012-02-29 12:20:00,43.37,43.37,43.29,43.29,2200.0,43.37,43.37,43.29,43.29,2200.0
2012-02-29 12:25:00,43.31,43.31,43.31,43.31,200.0,43.31,43.31,43.31,43.31,200.0
2012-02-29 12:30:00,43.35,43.4,43.32,43.4,2600.0,43.35,43.4,43.32,43.4,2600.0
2012-02-29 12:35:00,43.42,43.49,43.42,43.48,7800.0,43.42,43.49,43.42,43.48,7800.0
2012-02-29 12:40:00,43.47,43.47,43.45,43.45,4000.0,43.47,43.47,43.45,43.45,4000.0
2012-02-29 12:45:00,43.44,43.46,43.44,43.44,1200.0,43.44,43.46,43.44,43.44,1200.0
2012-02-29 12:50:00,43.45,43.46,43.44,43.46,1200.0,43.45,43.46,43.44,43.46,1200.0
2012-02-29 12:55:00,43.49,43.49,43.49,43.49,800.0,43.49,43.49,43.49,43.49,800.0
2012-02-29 13:00:00,43.5,43.51,43.5,43.51,1000.0,43.5,43.51,43.5,43.51,1000.0
2012-02-29 13:05:00,43.52,43.58,43.52,43.58,2800.0,43.52,43.58,43.52,43.58,2800.0
2012-02-29 13:10:00,43.58,43.58,43.55,43.55,1200.0,43.58,43.58,43.55,43.55,1200.0
2012-02-29 13:15:00,43.53,43.53,43.52,43.52,3000.0,43.53,43.53,43.52,43.52,3000.0
2012-02-29 13:20:00,43.53,43.54,43.45,43.51,27400.0,43.53,43.54,43.45,43.51,27400.0
2012-02-29 13:25:00,43.5,43.5,43.45,43.47,2000.0,43.5,43.5,43.45,43.47,2000.0
2012-02-29 13:30:00,43.49,43.5,43.47,43.47,1200.0,43.49,43.5,43.47,43.47,1200.0
2012-02-29 13:35:00,43.45,43.47,43.45,43.47,1000.0,43.45,43.47,43.45,43.47,1000.0
2012-02-29 13:40:00,43.47,43.48,43.47,43.48,600.0,43.47,43.48,43.47,43.48,600.0
2012-02-29 13:45:00,43.48,43.48,43.45,43.46,1000.0,43.48,43.48,43.45,43.46,1000.0
2012-02-29 13:50:00,43.48,43.48,43.47,43.47,600.0,43.48,43.48,43.47,43.47,600.0
2012-02-29 13:55:00,43.47,43.49,43.47,43.49,2200.0,43.47,43.49,43.47,43.49,2200.0
2012-02-29 14:00:00,43.45,43.47,43.45,43.45,800.0,43.45,43.47,43.45,43.45,800.0
2012-02-29 14:05:00,43.5,43.5,43.49,43.49,1200.0,43.5,43.5,43.49,43.49,1200.0
2012-02-29 14:10:00,43.5,43.5,43.46,43.46,2400.0,43.5,43.5,43.46,43.46,2400.0
2012-02-29 14:15:00,43.45,43.46,43.43,43.46,1000.0,43.45,43.46,43.43,43.46,1000.0
2012-02-29 14:20:00,43.46,43.47,43.46,43.47,600.0,43.46,43.47,43.46,43.47,600.0
2012-02-29 14:25:00,43.47,43.47,43.4,43.4,2600.0,43.47,43.47,43.4,43.4,2600.0
2012-02-29 14:30:00,43.4,43.41,43.39,43.4,4200.0,43.4,43.41,43.39,43.4,4200.0
2012-02-29 14:35:00,43.38,43.4,43.33,43.33,2400.0,43.38,43.4,43.33,43.33,2400.0
2012-02-29 14:40:00,43.32,43.34,43.3,43.31,3400.0,43.32,43.34,43.3,43.31,3400.0
2012-02-29 14:45:00,43.33,43.35,43.33,43.35,800.0,43.33,43.35,43.33,43.35,800.0
2012-02-29 14:50:00,43.37,43.38,43.36,43.37,1200.0,43.37,43.38,43.36,43.37,1200.0
2012-02-29 14:55:00,43.37,43.37,43.27,43.3,3600.0,43.37,43.37,43.27,43.3,3600.0
2012-02-29 15:00:00,43.27,43.27,43.18,43.2,5000.0,43.27,43.27,43.18,43.2,5000.0
2012-02-29 15:05:00,43.19,43.2,43.19,43.2,400.0,43.19,43.2,43.19,43.2,400.0
2012-02-29 15:10:00,43.2,43.2,43.18,43.2,3000.0,43.2,43.2,43.18,43.2,3000.0
2012-02-29 15:15:00,43.19,43.23,43.19,43.21,4000.0,43.19,43.23,43.19,43.21,4000.0
2012-02-29 15:20:00,43.21,43.21,43.17,43.17,2600.0,43.21,43.21,43.17,43.17,2600.0
2012-02-29 15:25:00,43.15,43.17,43.15,43.17,3800.0,43.15,43.17,43.15,43.17,3800.0
2012-02-29 15:30:00,43.16,43.16,43.09,43.09,8200.0,43.16,43.16,43.09,43.09,8200.0
2012-02-29 15:35:00,43.08,43.09,43.02,43.03,9000.0,43.08,43.09,43.02,43.03,9000.0
2012-02-29 15:40:00,43.03,43.04,43.02,43.02,5000.0,43.03,43.04,43.02,43.02,5000.0
2012-02-29 15:45:00,43.01,43.09,43.01,43.01,16400.0,43.01,43.09,43.01,43.01,16400.0
2012-02-29 15:50:00,43.02,43.09,42.98,42.99,52600.0,43.02,43.09,42.98,42.99,52600.0
2012-02-29 15:55:00,42.99,42.99,42.85,42.87,54600.0,42.99,42.99,42.85,42.87,54600.0
2012-03-01 09:30:00,42.82,43.17,42.82,43.0,13400.0,42.82,43.17,42.82,43.0,13400.0
2012-03-01 09:35:00,43.0,43.09,42.96,43.06,7400.0,43.0,43.09,42.96,43.06,7400.0
2012-03-01 09:40:00,43.06,43.13,43.01,43.03,8000.0,43.06,43.13,43.01,43.03,8000.0
2012-03-01 09:45:00,43.03,43.1,43.03,43.09,5000.0,43.03,43.1,43.03,43.09,5000.0
2012-03-01 09:50:00,43.07,43.11,43.01,43.08,10400.0,43.07,43.11,43.01,43.08,10400.0
2012-03-01 09:55:00,43.06,43.06,43.01,43.02,9200.0,43.06,43.06,43.01,43.02,9200.0
2012-03-01 10:00:00,43.01,43.03,42.87,42.87,2800.0,43.01,43.03,42.87,42.87,2800.0
2012-03-01 10:05:00,42.88,42.97,42.87,42.96,4600.0,42.88,42.97,42.87,42.96,4600.0
2012-03-01 10:10:00,42.97,43.02,42.91,42.95,5600.0,42.97,43.02,42.91,42.95,5600.0
2012-03-01 10:15:00,42.95,43.01,42.95,42.99,2200.0,42.95,43.01,42.95,42.99,2200.0
2012-03-01 10:20:00,42.99,43.03,42.99,43.02,3200.0,42.99,43.03,42.99,43.02,3200.0
2012-03-01 10:25:00,43.02,43.05,43.02,43.02,2600.0,43.02,43.05,43.02,43.02,2600.0
2012-03-01 10:30:00,43.01,43.07,42.9,42.94,18400.0,43.01,43.07,42.9,42.94,18400.0
2012-03-01 10:35:00,42.95,42.98,42.95,42.97,2400.0,42.95,42.98,42.95,42.97,2400.0
2012-03-01 10:40:00,43.02,43.02,42.96,42.96,1600.0,43.02,43.02,42.96,42.96,1600.0
2012-03-01 10:45:00,42.96,43.0,42.96,42.99,1600.0,42.96,43.0,42.96,42.99,1600.0
2012-03-01 10:50:00,42.97,42.97,42.96,42.96,400.0,42.97,42.97,42.96,42.96,400.0
2012-03-01 10:55:00,43.0,43.02,42.98,42.98,5200.0,43.0,43.02,42.98,42.98,5200.0
2012-03-01 11:00:00,43.05,43.07,43.04,43.04,4200.0,43.05,43.07,43.04,43.04,4200.0
2012-03-01 11:05:00,43.03,43.03,42.97,42.97,1800.0,43.03,43.03,42.97,42.97,1800.0
2012-03-01 11:10:00,42.99,43.02,42.99,43.02,3000.0,42.99,43.02,42.99,43.02,3000.0
2012-03-01 11:15:00,42.97,43.07,42.97,43.0,48000.0,42.97,43.07,42.97,43.0,48000.0
2012-03-01 11:20:00,43.05,43.05,42.98,43.01,3800.0,43.05,43.05,42.98,43.01,3800.0
2012-03-01 11:25:00,43.04,43.04,42.99,43.01,3600.0,43.04,43.04,42.99,43.01,3600.0
2012-03-01 11:30:00,43.03,43.03,42.99,43.01,3000.0,43.03,43.03,42.99,43.01,3000.0
2012-03-01 11:35:00,43.01,43.03,42.97,42.98,3800.0,43.01,43.03,42.97,42.98,3800.0
2012-03-01 11:40:00,42.99,43.06,42.99,43.02,3000.0,42.99,43.06,42.99,43.02,3000.0
2012-03-01 11:45:00,43.02,43.02,42.99,43.0,4600.0,43.02,43.02,42.99,43.0,4600.0
2012-03-01 11:50:00,43.0,43.0,42.99,42.99,1200.0,43.0,43.0,42.99,42.99,1200.0
2012-03-01 11:55:00,42.99,42.99,42.99,42.99,600.0,42.99,42.99,42.99,42.99,600.0
2012-03-01 12:00:00,43.04,43.05,43.04,43.04,2000.0,43.04,43.05,43.04,43.04,2000.0
2012-03-01 12:05:00,43.04,43.04,43.01,43.02,4400.0,43.04,43.04,43.01,43.02,4400.0
2012-03-01 12:10:00,42.99,43.05,42.99,43.01,1600.0,42.99,43.05,42.99,43.01,1600.0
2012-03-01 12:15:00,42.99,43.02,42.99,43.01,2200.0,42.99,43.02,42.99,43.01,2200.0
2012-03-01 12:20:00,43.04,43.04,42.97,42.97,3800.0,43.04,43.04,42.97,42.97,3800.0
2012-03-01 12:25:00,43.03,43.03,43.03,43.03,400.0,43.03,43.03,43.03,43.03,400.0
2012-03-01 12:30:00,43.06,43.09,43.06,43.09,600.0,43.06,43.09,43.06,43.09,600.0
2012-03-01 12:35:00,43.1,43.12,43.09,43.11,3600.0,43.1,43.12,43.09,43.11,3600.0
2012-03-01 12:40:00,43.1,43.12,43.09,43.12,2200.0,43.1,43.12,43.09,43.12,2200.0
2012-03-01 12:45:00,43.14,43.14,43.13,43.14,1600.0,43.14,43.14,43.13,43.14,1600.0
2012-03-01 12:50:00,43.15,43.21,43.15,43.21,600.0,43.15,43.21,43.15,43.21,600.0
2012-03-01 12:55:00,43.23,43.23,43.22,43.23,2400.0,43.23,43.23,43.22,43.23,2400.0
2012-03-01 13:00:00,43.21,43.21,43.17,43.17,1000.0,43.21,43.21,43.17,43.17,1000.0
2012-03-01 13:05:00,43.17,43.18,43.17,43.18,1200.0,43.17,43.18,43.17,43.18,1200.0
2012-03-01 13:10:00,43.18,43.21,43.18,43.21,4000.0,43.18,43.21,43.18,43.21,4000.0
2012-03-01 13:15:00,43.21,43.23,43.21,43.23,1600.0,43.21,43.23,43.21,43.23,1600.0
2012-03-01 13:20:00,43.3,43.31,43.3,43.31,1000.0,43.3,43.31,43.3,43.31,1000.0
2012-03-01 13:25:00,43.32,43.32,43.29,43.3,1800.0,43.32,43.32,43.29,43.3,1800.0
2012-03-01 13:30:00,43.3,43.3,43.17,43.19,15600.0,43.3,43.3,43.17,43.19,15600.0
2012-03-01 13:35:00,43.18,43.21,43.13,43.15,4600.0,43.18,43.21,43.13,43.15,4600.0
2012-03-01 13:40:00,43.18,43.2,43.18,43.19,2000.0,43.18,43.2,43.18,43.19,2000.0
2012-03-01 13:45:00,43.21,43.21,43.16,43.16,2200.0,43.21,43.21,43.16,43.16,2200.0
2012-03-01 13:50:00,43.13,43.15,43.02,43.06,14600.0,43.13,43.15,43.02,43.06,14600.0
2012-03-01 13:55:00,43.08,43.08,43.04,43.05,1000.0,43.08,43.08,43.04,43.05,1000.0
2012-03-01 14:00:00,43.09,43.09,43.06,43.06,3200.0,43.09,43.09,43.06,43.06,3200.0
2012-03-01 14:05:00,43.05,43.12,43.05,43.1,5200.0,43.05,43.12,43.05,43.1,5200.0
2012-03-01 14:10:00,43.1,43.11,43.08,43.08,2800.0,43.1,43.11,43.08,43.08,2800.0
2012-03-01 14:15:00,43.07,43.07,43.04,43.05,2600.0,43.07,43.07,43.04,43.05,2600.0
2012-03-01 14:20:00,43.05,43.06,43.04,43.04,1400.0,43.05,43.06,43.04,43.04,1400.0
2012-03-01 14:25:00,43.04,43.08,43.03,43.05,2600.0,43.04,43.08,43.03,43.05,2600.0
2012-03-01 14:30:00,43.05,43.08,42.99,43.02,7200.0,43.05,43.08,42.99,43.02,7200.0
2012-03-01 14:35:00,43.04,43.08,43.03,43.03,3200.0,43.04,43.08,43.03,43.03,3200.0
2012-03-01 14:40:00,43.04,43.05,43.04,43.04,1400.0,43.04,43.05,43.04,43.04,1400.0
2012-03-01 14:45:00,43.07,43.13,43.07,43.13,3000.0,43.07,43.13,43.07,43.13,3000.0
2012-03-01 14:50:00,43.13,43.15,43.05,43.09,4200.0,43.13,43.15,43.05,43.09,4200.0
2012-03-01 14:55:00,43.1,43.1,43.08,43.08,1800.0,43.1,43.1,43.08,43.08,1800.0
2012-03-01 15:00:00,43.11,43.12,43.1,43.1,6600.0,43.11,43.12,43.1,43.1,6600.0
2012-03-01 15:05:00,43.1,43.1,43.07,43.09,1600.0,43.1,43.1,43.07,43.09,1600.0
2012-03-01 15:10:00,43.07,43.16,43.07,43.1,6000.0,43.07,43.16,43.07,43.1,6000.0
2012-03-01 15:15:00,43.07,43.07,42.92,42.92,5200.0,43.07,43.07,42.92,42.92,5200.0
2012-03-01 15:20:00,42.92,42.97,42.89,42.89,4000.0,42.92,42.97,42.89,42.89,4000.0
2012-03-01 15:25:00,43.0,43.08,43.0,43.08,1000.0,43.0,43.08,43.0,43.08,1000.0
2012-03-01 15:30:00,43.08,43.09,43.02,43.03,8000.0,43.08,43.09,43.02,43.03,8000.0
2012-03-01 15:35:00,43.03,43.06,43.02,43.03,5000.0,43.03,43.06,43.02,43.03,5000.0
2012-03-01 15:40:00,43.04,43.07,42.99,43.05,3000.0,43.04,43.07,42.99,43.05,3000.0
2012-03-01 15:45:00,43.06,43.06,43.02,43.04,8600.0,43.06,43.06,43.02,43.04,8600.0
2012-03-01 15:50:00,43.04,43.1,43.04,43.04,11200.0,43.04,43.1,43.04,43.04,11200.0
2012-03-01 15:55:00,43.04,43.07,43.02,43.05,9200.0,43.04,43.07,43.02,43.05,9200.0
2012-03-02 09:30:00,43.06,43.24,42.92,43.08,2800.0,43.06,43.24,42.92,43.08,2800.0
2012-03-02 09:35:00,43.07,43.08,43.07,43.07,1000.0,43.07,43.08,43.07,43.07,1000.0
2012-03-02 09:40:00,43.04,43.2,43.04,43.14,12400.0,43.04,43.2,43.04,43.14,12400.0
2012-03-02 09:45:00,43.16,43.16,43.13,43.13,1800.0,43.16,43.16,43.13,43.13,1800.0
2012-03-02 09:50:00,43.07,43.18,43.07,43.13,6400.0,43.07,43.18,43.07,43.13,6400.0
2012-03-02 09:55:00,43.12,43.12,43.02,43.02,2000.0,43.12,43.12,43.02,43.02,2000.0
2012-03-02 10:00:00,42.95,42.95,42.95,42.95,1000.0,42.95,42.95,42.95,42.95,1000.0
2012-03-02 10:05:00,42.89,42.89,42.89,42.89,200.0,42.89,42.89,42.89,42.89,200.0
2012-03-02 10:10:00,42.9,42.92,42.9,42.91,2800.0,42.9,42.92,42.9,42.91,2800.0
2012-03-02 10:15:00,42.95,42.95,42.9,42.92,1800.0,42.95,42.95,42.9,42.92,1800.0
2012-03-02 10:20:00,42.91,42.91,42.88,42.91,1000.0,42.91,42.91,42.88,42.91,1000.0
2012-03-02 10:25:00,42.93,42.93,42.93,42.93,200.0,42.93,42.93,42.93,42.93,200.0
2012-03-02 10:30:00,42.94,42.94,42.84,42.84,4800.0,42.94,42.94,42.84,42.84,4800.0
2012-03-02 10:35:00,42.84,42.85,42.84,42.85,800.0,42.84,42.85,42.84,42.85,800.0
2012-03-02 10:40:00,42.88,42.88,42.88,42.88,2000.0,42.88,42.88,42.88,42.88,2000.0
2012-03-02 10:45:00,42.88,42.9,42.88,42.88,1200.0,42.88,42.9,42.88,42.88,1200.0
2012-03-02 10:50:00,42.88,42.88,42.88,42.88,0.0,42.88,42.88,42.88,42.88,0.0
2012-03-02 10:55:00,42.89,42.92,42.88,42.88,1400.0,42.89,42.92,42.88,42.88,1400.0
2012-03-02 11:00:00,42.87,42.87,42.77,42.77,2600.0,42.87,42.87,42.77,42.77,2600.0
2012-03-02 11:05:00,42.79,42.8,42.79,42.8,600.0,42.79,42.8,42.79,42.8,600.0
2012-03-02 11:10:00,42.82,42.82,42.8,42.82,800.0,42.82,42.82,42.8,42.82,800.0
2012-03-02 11:15:00,42.85,42.94,42.82,42.85,3600.0,42.85,42.94,42.82,42.85,3600.0
2012-03-02 11:20:00,42.84,42.92,42.84,42.85,19000.0,42.84,42.92,42.84,42.85,19000.0
2012-03-02 11:25:00,42.84,42.9,42.83,42.9,6000.0,42.84,42.9,42.83,42.9,6000.0
2012-03-02 11:30:00,42.89,42.89,42.89,42.89,200.0,42.89,42.89,42.89,42.89,200.0
2012-03-02 11:35:00,42.89,42.89,42.83,42.83,1000.0,42.89,42.89,42.83,42.83,1000.0
2012-03-02 11:40:00,42.83,42.83,42.6,42.69,9200.0,42.83,42.83,42.6,42.69,9200.0
2012-03-02 11:45:00,42.77,42.77,42.67,42.7,2600.0,42.77,42.77,42.67,42.7,2600.0
2012-03-02 11:50:00,42.7,42.71,42.7,42.71,800.0,42.7,42.71,42.7,42.71,800.0
2012-03-02 11:55:00,42.7,42.7,42.64,42.64,1800.0,42.7,42.7,42.64,42.64,1800.0
2012-03-02 12:00:00,42.64,42.67,42.63,42.63,1400.0,42.64,42.67,42.63,42.63,1400.0
2012-03-02 12:05:00,42.67,42.67,42.65,42.65,400.0,42.67,42.67,42.65,42.65,400.0
2012-03-02 12:10:00,42.71,42.71,42.71,42.71,1000.0,42.71,42.71,42.71,42.71,1000.0
2012-03-02 12:15:00,42.7,42.72,42.63,42.63,3000.0,42.7,42.72,42.63,42.63,3000.0
2012-03-02 12:20:00,42.63,42.66,42.63,42.66,800.0,42.63,42.66,42.63,42.66,800.0
2012-03-02 12:25:00,42.62,42.65,42.62,42.63,1000.0,42.62,42.65,42.62,42.63,1000.0
2012-03-02 12:30:00,42.67,42.67,42.67,42.67,200.0,42.67,42.67,42.67,42.67,200.0
2012-03-02 12:35:00,42.66,42.72,42.66,42.72,1600.0,42.66,42.72,42.66,42.72,1600.0
2012-03-02 12:40:00,42.74,42.76,42.73,42.73,1400.0,42.74,42.76,42.73,42.73,1400.0
2012-03-02 12:45:00,42.7,42.7,42.67,42.69,1200.0,42.7,42.7,42.67,42.69,1200.0
2012-03-02 12:50:00,42.69,42.69,42.69,42.69,0.0,42.69,42.69,42.69,42.69,0.0
2012-03-02 12:55:00,42.71,42.72,42.7,42.7,1400.0,42.71,42.72,42.7,42.7,1400.0
2012-03-02 13:00:00,42.7,42.7,42.66,42.66,1600.0,42.7,42.7,42.66,42.66,1600.0
2012-03-02 13:05:00,42.64,42.64,42.55,42.63,11600.0,42.64,42.64,42.55,42.63,11600.0
2012-03-02 13:10:00,42.65,42.67,42.6,42.6,1800.0,42.65,42.67,42.6,42.6,1800.0
2012-03-02 13:15:00,42.6,42.6,42.6,42.6,0.0,42.6,42.6,42.6,42.6,0.0
2012-03-02 13:20:00,42.54,42.57,42.47,42.47,5600.0,42.54,42.57,42.47,42.47,5600.0
2012-03-02 13:25:00,42.48,42.55,42.48,42.55,1400.0,42.48,42.55,42.48,42.55,1400.0
2012-03-02 13:30:00,42.58,42.6,42.58,42.58,800.0,42.58,42.6,42.58,42.58,800.0
2012-03-02 13:35:00,42.58,42.6,42.58,42.6,800.0,42.58,42.6,42.58,42.6,800.0
2012-03-02 13:40:00,42.62,42.66,42.62,42.66,1200.0,42.62,42.66,42.62,42.66,1200.0
2012-03-02 13:45:00,42.69,42.71,42.64,42.67,6000.0,42.69,42.71,42.64,42.67,6000.0
2012-03-02 13:50:00,42.68,42.71,42.68,42.71,1400.0,42.68,42.71,42.68,42.71,1400.0
2012-03-02 13:55:00,42.7,42.76,42.7,42.76,3600.0,42.7,42.76,42.7,42.76,3600.0
2012-03-02 14:00:00,42.79,42.79,42.77,42.77,3000.0,42.79,42.79,42.77,42.77,3000.0
2012-03-02 14:05:00,42.74,42.74,42.68,42.68,3200.0,42.74,42.74,42.68,42.68,3200.0
2012-03-02 14:10:00,42.69,42.69,42.69,42.69,200.0,42.69,42.69,42.69,42.69,200.0
2012-03-02 14:15:00,42.69,42.69,42.69,42.69,600.0,42.69,42.69,42.69,42.69,600.0
2012-03-02 14:20:00,42.72,42.72,42.64,42.64,3000.0,42.72,42.72,42.64,42.64,3000.0
2012-03-02 14:25:00,42.65,42.67,42.6,42.6,1800.0,42.65,42.67,42.6,42.6,1800.0
2012-03-02 14:30:00,42.62,42.65,42.61,42.65,9200.0,42.62,42.65,42.61,42.65,9200.0
2012-03-02 14:35:00,42.63,42.65,42.6,42.62,3000.0,42.63,42.65,42.6,42.62,3000.0
2012-03-02 14:40:00,42.6,42.6,42.55,42.55,2200.0,42.6,42.6,42.55,42.55,2200.0
2012-03-02 14:45:00,42.55,42.56,42.52,42.53,10000.0,42.55,42.56,42.52,42.53,10000.0
2012-03-02 14:50:00,42.55,42.55,42.55,42.55,1200.0,42.55,42.55,42.55,42.55,1200.0
2012-03-02 14:55:00,42.55,42.56,42.54,42.54,2000.0,42.55,42.56,42.54,42.54,2000.0
2012-03-02 15:00:00,42.56,42.57,42.54,42.54,17800.0,42.56,42.57,42.54,42.54,17800.0
2012-03-02 15:05:00,42.55,42.55,42.54,42.54,1000.0,42.55,42.55,42.54,42.54,1000.0
2012-03-02 15:10:00,42.57,42.62,42.57,42.62,2600.0,42.57,42.62,42.57,42.62,2600.0
2012-03-02 15:15:00,42.62,42.63,42.62,42.63,2800.0,42.62,42.63,42.62,42.63,2800.0
2012-03-02 15:20:00,42.64,42.64,42.63,42.63,1800.0,42.64,42.64,42.63,42.63,1800.0
2012-03-02 15:25:00,42.63,42.65,42.62,42.64,7400.0,42.63,42.65,42.62,42.64,7400.0
2012-03-02 15:30:00,42.64,42.69,42.63,42.69,7200.0,42.64,42.69,42.63,42.69,7200.0
2012-03-02 15:35:00,42.69,42.69,42.59,42.59,3600.0,42.69,42.69,42.59,42.59,3600.0
2012-03-02 15:40:00,42.58,42.59,42.51,42.51,5800.0,42.58,42.59,42.51,42.51,5800.0
2012-03-02 15:45:00,42.54,42.54,42.49,42.49,7000.0,42.54,42.54,42.49,42.49,7000.0
2012-03-02 15:50:00,42.51,42.55,42.48,42.49,10200.0,42.51,42.55,42.48,42.49,10200.0
2012-03-02 15:55:00,42.49,42.58,42.47,42.58,22800.0,42.49,42.58,42.47,42.58,22800.0
2012-03-05 09:30:00,42.27,42.56,42.27,42.38,16400.0,42.27,42.56,42.27,42.38,16400.0
2012-03-05 09:35:00,42.41,42.55,42.41,42.52,4800.0,42.41,42.55,42.41,42.52,4800.0
2012-03-05 09:40:00,42.52,42.57,42.49,42.49,17600.0,42.52,42.57,42.49,42.49,17600.0
2012-03-05 09:45:00,42.49,42.52,42.47,42.52,2200.0,42.49,42.52,42.47,42.52,2200.0
2012-03-05 09:50:00,42.52,42.54,42.52,42.54,1600.0,42.52,42.54,42.52,42.54,1600.0
2012-03-05 09:55:00,42.58,42.61,42.54,42.54,3000.0,42.58,42.61,42.54,42.54,3000.0
2012-03-05 10:00:00,42.55,42.57,42.45,42.51,7000.0,42.55,42.57,42.45,42.51,7000.0
2012-03-05 10:05:00,42.51,42.51,42.49,42.49,1000.0,42.51,42.51,42.49,42.49,1000.0
2012-03-05 10:10:00,42.51,42.51,42.51,42.51,600.0,42.51,42.51,42.51,42.51,600.0
2012-03-05 10:15:00,42.48,42.51,42.48,42.49,1200.0,42.48,42.51,42.48,42.49,1200.0
2012-03-05 10:20:00,42.5,42.51,42.43,42.43,1800.0,42.5,42.51,42.43,42.43,1800.0
2012-03-05 10:25:00,42.37,42.43,42.37,42.38,3800.0,42.37,42.43,42.37,42.38,3800.0
2012-03-05 10:30:00,42.38,42.38,42.29,42.29,2200.0,42.38,42.38,42.29,42.29,2200.0
2012-03-05 10:35:00,42.3,42.33,42.3,42.33,1200.0,42.3,42.33,42.3,42.33,1200.0
2012-03-05 10:40:00,42.34,42.43,42.34,42.41,1000.0,42.34,42.43,42.34,42.41,1000.0
2012-03-05 10:45:00,42.41,42.48,42.41,42.47,3600.0,42.41,42.48,42.41,42.47,3600.0
2012-03-05 10:50:00,42.46,42.52,42.46,42.51,5400.0,42.46,42.52,42.46,42.51,5400.0
2012-03-05 10:55:00,42.51,42.51,42.45,42.47,3000.0,42.51,42.51,42.45,42.47,3000.0
2012-03-05 11:00:00,42.47,42.47,42.46,42.46,600.0,42.47,42.47,42.46,42.46,600.0
2012-03-05 11:05:00,42.48,42.51,42.47,42.49,3400.0,42.48,42.51,42.47,42.49,3400.0
2012-03-05 11:10:00,42.46,42.48,42.46,42.48,400.0,42.46,42.48,42.46,42.48,400.0
2012-03-05 11:15:00,42.46,42.46,42.31,42.31,4000.0,42.46,42.46,42.31,42.31,4000.0
2012-03-05 11:20:00,42.35,42.4,42.35,42.4,800.0,42.35,42.4,42.35,42.4,800.0
2012-03-05 11:25:00,42.5,42.5,42.49,42.49,400.0,42.5,42.5,42.49,42.49,400.0
2012-03-05 11:30:00,42.48,42.5,42.48,42.5,1200.0,42.48,42.5,42.48,42.5,1200.0
2012-03-05 11:35:00,42.5,42.51,42.48,42.48,1800.0,42.5,42.51,42.48,42.48,1800.0
2012-03-05 11:40:00,42.48,42.52,42.48,42.5,3200.0,42.48,42.52,42.48,42.5,3200.0
2012-03-05 11:45:00,42.49,42.49,42.47,42.49,3400.0,42.49,42.49,42.47,42.49,3400.0
2012-03-05 11:50:00,42.48,42.49,42.48,42.49,1000.0,42.48,42.49,42.48,42.49,1000.0
2012-03-05 11:55:00,42.47,42.48,42.47,42.48,600.0,42.47,42.48,42.47,42.48,600.0
2012-03-05 12:00:00,42.48,42.51,42.48,42.49,2200.0,42.48,42.51,42.48,42.49,2200.0
2012-03-05 12:05:00,42.49,42.51,42.49,42.5,1200.0,42.49,42.51,42.49,42.5,1200.0
2012-03-05 12:10:00,42.5,42.51,42.49,42.5,4000.0,42.5,42.51,42.49,42.5,4000.0
2012-03-05 12:15:00,42.5,42.5,42.5,42.5,400.0,42.5,42.5,42.5,42.5,400.0
2012-03-05 12:20:00,42.5,42.5,42.43,42.43,4600.0,42.5,42.5,42.43,42.43,4600.0
2012-03-05 12:25:00,42.45,42.45,42.41,42.43,600.0,42.45,42.45,42.41,42.43,600.0
2012-03-05 12:30:00,42.41,42.42,42.4,42.42,2200.0,42.41,42.42,42.4,42.42,2200.0
2012-03-05 12:35:00,42.42,42.42,42.41,42.41,600.0,42.42,42.42,42.41,42.41,600.0
2012-03-05 12:40:00,42.41,42.41,42.35,42.35,1800.0,42.41,42.41,42.35,42.35,1800.0
2012-03-05 12:45:00,42.35,42.35,42.34,42.35,1400.0,42.35,42.35,42.34,42.35,1400.0
2012-03-05 12:50:00,42.35,42.35,42.34,42.35,1800.0,42.35,42.35,42.34,42.35,1800.0
2012-03-05 12:55:00,42.35,42.35,42.35,42.35,0.0,42.35,42.35,42.35,42.35,0.0
2012-03-05 13:00:00,42.34,42.36,42.34,42.36,1200.0,42.34,42.36,42.34,42.36,1200.0
2012-03-05 13:05:00,42.37,42.39,42.35,42.37,3200.0,42.37,42.39,42.35,42.37,3200.0
2012-03-05 13:10:00,42.37,42.37,42.37,42.37,0.0,42.37,42.37,42.37,42.37,0.0
2012-03-05 13:15:00,42.4,42.4,42.38,42.38,800.0,42.4,42.4,42.38,42.38,800.0
2012-03-05 13:20:00,42.38,42.39,42.38,42.38,2000.0,42.38,42.39,42.38,42.38,2000.0
2012-03-05 13:25:00,42.43,42.47,42.43,42.47,1200.0,42.43,42.47,42.43,42.47,1200.0
2012-03-05 13:30:00,42.46,42.46,42.46,42.46,200.0,42.46,42.46,42.46,42.46,200.0
2012-03-05 13:35:00,42.47,42.5,42.47,42.5,1200.0,42.47,42.5,42.47,42.5,1200.0
2012-03-05 13:40:00,42.5,42.5,42.48,42.49,1000.0,42.5,42.5,42.48,42.49,1000.0
2012-03-05 13:45:00,42.49,42.51,42.49,42.51,3200.0,42.49,42.51,42.49,42.51,3200.0
2012-03-05 13:50:00,42.49,42.5,42.48,42.49,1800.0,42.49,42.5,42.48,42.49,1800.0
2012-03-05 13:55:00,42.49,42.49,42.48,42.49,800.0,42.49,42.49,42.48,42.49,800.0
2012-03-05 14:00:00,42.48,42.51,42.48,42.49,3600.0,42.48,42.51,42.48,42.49,3600.0
2012-03-05 14:05:00,42.49,42.5,42.49,42.49,4200.0,42.49,42.5,42.49,42.49,4200.0
2012-03-05 14:10:00,42.49,42.49,42.49,42.49,1000.0,42.49,42.49,42.49,42.49,1000.0
2012-03-05 14:15:00,42.49,42.49,42.49,42.49,1600.0,42.49,42.49,42.49,42.49,1600.0
2012-03-05 14:20:00,42.49,42.49,42.48,42.48,1400.0,42.49,42.49,42.48,42.48,1400.0
2012-03-05 14:25:00,42.5,42.51,42.49,42.49,2000.0,42.5,42.51,42.49,42.49,2000.0
2012-03-05 14:30:00,42.48,42.49,42.43,42.45,3200.0,42.48,42.49,42.43,42.45,3200.0
2012-03-05 14:35:00,42.48,42.49,42.47,42.49,1200.0,42.48,42.49,42.47,42.49,1200.0
2012-03-05 14:40:00,42.49,42.51,42.49,42.49,2600.0,42.49,42.51,42.49,42.49,2600.0
2012-03-05 14:45:00,42.49,42.49,42.48,42.49,1000.0,42.49,42.49,42.48,42.49,1000.0
2012-03-05 14:50:00,42.49,42.52,42.49,42.5,11800.0,42.49,42.52,42.49,42.5,11800.0
2012-03-05 14:55:00,42.5,42.52,42.49,42.5,13000.0,42.5,42.52,42.49,42.5,13000.0
2012-03-05 15:00:00,42.49,42.52,42.49,42.5,3200.0,42.49,42.52,42.49,42.5,3200.0
2012-03-05 15:05:00,42.5,42.5,42.49,42.49,1000.0,42.5,42.5,42.49,42.49,1000.0
2012-03-05 15:10:00,42.5,42.52,42.47,42.49,11600.0,42.5,42.52,42.47,42.49,11600.0
2012-03-05 15:15:00,42.48,42.49,42.48,42.49,2600.0,42.48,42.49,42.48,42.49,2600.0
2012-03-05 15:20:00,42.49,42.49,42.48,42.49,2400.0,42.49,42.49,42.48,42.49,2400.0
2012-03-05 15:25:00,42.49,42.49,42.48,42.49,3000.0,42.49,42.49,42.48,42.49,3000.0
2012-03-05 15:30:00,42.49,42.49,42.48,42.49,1800.0,42.49,42.49,42.48,42.49,1800.0
2012-03-05 15:35:00,42.48,42.48,42.47,42.47,3000.0,42.48,42.48,42.47,42.47,3000.0
2012-03-05 15:40:00,42.47,42.48,42.45,42.46,4800.0,42.47,42.48,42.45,42.46,4800.0
2012-03-05 15:45:00,42.48,42.51,42.47,42.51,2800.0,42.48,42.51,42.47,42.51,2800.0
2012-03-05 15:50:00,42.49,42.5,42.48,42.48,5000.0,42.49,42.5,42.48,42.48,5000.0
2012-03-05 15:55:00,42.46,42.47,42.44,42.45,9600.0,42.46,42.47,42.44,42.45,9600.0
2012-03-06 09:30:00,42.16,42.23,42.07,42.18,6200.0,42.16,42.23,42.07,42.18,6200.0
2012-03-06 09:35:00,42.19,42.19,41.92,41.95,12400.0,42.19,42.19,41.92,41.95,12400.0
2012-03-06 09:40:00,41.93,41.95,41.89,41.91,3800.0,41.93,41.95,41.89,41.91,3800.0
2012-03-06 09:45:00,41.94,42.02,41.92,42.02,4600.0,41.94,42.02,41.92,42.02,4600.0
2012-03-06 09:50:00,42.05,42.06,41.98,42.06,2600.0,42.05,42.06,41.98,42.06,2600.0
2012-03-06 09:55:00,42.02,42.02,41.93,41.93,3400.0,42.02,42.02,41.93,41.93,3400.0
2012-03-06 10:00:00,41.92,41.92,41.84,41.85,4400.0,41.92,41.92,41.84,41.85,4400.0
2012-03-06 10:05:00,41.83,41.83,41.77,41.77,2800.0,41.83,41.83,41.77,41.77,2800.0
2012-03-06 10:10:00,41.77,41.83,41.77,41.8,2200.0,41.77,41.83,41.77,41.8,2200.0
2012-03-06 10:15:00,41.83,41.83,41.76,41.76,3200.0,41.83,41.83,41.76,41.76,3200.0
2012-03-06 10:20:00,41.75,41.76,41.72,41.72,2800.0,41.75,41.76,41.72,41.72,2800.0
2012-03-06 10:25:00,41.72,41.77,41.72,41.74,1200.0,41.72,41.77,41.72,41.74,1200.0
2012-03-06 10:30:00,41.73,41.75,41.72,41.74,4400.0,41.73,41.75,41.72,41.74,4400.0
2012-03-06 10:35:00,41.74,41.76,41.73,41.76,7200.0,41.74,41.76,41.73,41.76,7200.0
2012-03-06 10:40:00,41.77,41.77,41.75,41.75,2000.0,41.77,41.77,41.75,41.75,2000.0
2012-03-06 10:45:00,41.75,41.75,41.71,41.72,1200.0,41.75,41.75,41.71,41.72,1200.0
2012-03-06 10:50:00,41.74,41.76,41.73,41.74,2400.0,41.74,41.76,41.73,41.74,2400.0
2012-03-06 10:55:00,41.74,41.74,41.66,41.66,12000.0,41.74,41.74,41.66,41.66,12000.0
2012-03-06 11:00:00,41.67,41.77,41.66,41.76,5800.0,41.67,41.77,41.66,41.76,5800.0
2012-03-06 11:05:00,41.73,41.85,41.73,41.85,3400.0,41.73,41.85,41.73,41.85,3400.0
2012-03-06 11:10:00,41.89,41.89,41.83,41.87,4200.0,41.89,41.89,41.83,41.87,4200.0
2012-03-06 11:15:00,41.88,41.9,41.84,41.84,4400.0,41.88,41.9,41.84,41.84,4400.0
2012-03-06 11:20:00,41.85,41.87,41.83,41.83,800.0,41.85,41.87,41.83,41.83,800.0
2012-03-06 11:25:00,41.87,41.96,41.87,41.96,1800.0,41.87,41.96,41.87,41.96,1800.0
2012-03-06 11:30:00,41.94,41.96,41.84,41.85,3600.0,41.94,41.96,41.84,41.85,3600.0
2012-03-06 11:35:00,41.85,41.87,41.85,41.87,800.0,41.85,41.87,41.85,41.87,800.0
2012-03-06 11:40:00,41.85,41.85,41.82,41.82,600.0,41.85,41.85,41.82,41.82,600.0
2012-03-06 11:45:00,41.82,41.84,41.81,41.84,5000.0,41.82,41.84,41.81,41.84,5000.0
2012-03-06 11:50:00,41.84,41.85,41.81,41.83,2600.0,41.84,41.85,41.81,41.83,2600.0
2012-03-06 11:55:00,41.84,41.85,41.84,41.84,2400.0,41.84,41.85,41.84,41.84,2400.0
2012-03-06 12:00:00,41.84,41.84,41.84,41.84,200.0,41.84,41.84,41.84,41.84,200.0
2012-03-06 12:05:00,41.84,41.84,41.79,41.79,1400.0,41.84,41.84,41.79,41.79,1400.0
2012-03-06 12:10:00,41.82,41.82,41.82,41.82,600.0,41.82,41.82,41.82,41.82,600.0
2012-03-06 12:15:00,41.8,41.81,41.76,41.77,2000.0,41.8,41.81,41.76,41.77,2000.0
2012-03-06 12:20:00,41.8,41.8,41.77,41.8,2200.0,41.8,41.8,41.77,41.8,2200.0
2012-03-06 12:25:00,41.79,41.79,41.76,41.76,400.0,41.79,41.79,41.76,41.76,400.0
2012-03-06 12:30:00,41.8,41.84,41.8,41.84,1800.0,41.8,41.84,41.8,41.84,1800.0
2012-03-06 12:35:00,41.81,41.87,41.81,41.87,1600.0,41.81,41.87,41.81,41.87,1600.0
2012-03-06 12:40:00,41.88,41.89,41.86,41.86,1800.0,41.88,41.89,41.86,41.86,1800.0
2012-03-06 12:45:00,41.84,41.87,41.84,41.87,1000.0,41.84,41.87,41.84,41.87,1000.0
2012-03-06 12:50:00,41.92,41.92,41.92,41.92,600.0,41.92,41.92,41.92,41.92,600.0
2012-03-06 12:55:00,41.91,41.91,41.89,41.9,800.0,41.91,41.91,41.89,41.9,800.0
2012-03-06 13:00:00,41.87,41.92,41.87,41.92,1000.0,41.87,41.92,41.87,41.92,1000.0
2012-03-06 13:05:00,41.91,41.91,41.88,41.89,2400.0,41.91,41.91,41.88,41.89,2400.0
2012-03-06 13:10:00,41.88,41.91,41.88,41.91,1600.0,41.88,41.91,41.88,41.91,1600.0
2012-03-06 13:15:00,41.91,41.91,41.87,41.89,2600.0,41.91,41.91,41.87,41.89,2600.0
2012-03-06 13:20:00,41.89,41.9,41.89,41.9,600.0,41.89,41.9,41.89,41.9,600.0
2012-03-06 13:25:00,41.85,41.85,41.85,41.85,1200.0,41.85,41.85,41.85,41.85,1200.0
2012-03-06 13:30:00,41.85,41.85,41.85,41.85,1200.0,41.85,41.85,41.85,41.85,1200.0
2012-03-06 13:35:00,41.85,41.85,41.76,41.83,3000.0,41.85,41.85,41.76,41.83,3000.0
2012-03-06 13:40:00,41.85,41.85,41.81,41.82,2000.0,41.85,41.85,41.81,41.82,2000.0
2012-03-06 13:45:00,41.85,41.85,41.8,41.8,1400.0,41.85,41.85,41.8,41.8,1400.0
2012-03-06 13:50:00,41.85,41.85,41.84,41.84,1000.0,41.85,41.85,41.84,41.84,1000.0
2012-03-06 13:55:00,41.83,41.83,41.79,41.81,1800.0,41.83,41.83,41.79,41.81,1800.0
2012-03-06 14:00:00,41.81,41.82,41.77,41.77,3800.0,41.81,41.82,41.77,41.77,3800.0
2012-03-06 14:05:00,41.76,41.78,41.72,41.78,5800.0,41.76,41.78,41.72,41.78,5800.0
2012-03-06 14:10:00,41.79,41.79,41.74,41.76,4200.0,41.79,41.79,41.74,41.76,4200.0
2012-03-06 14:15:00,41.76,41.79,41.66,41.74,18600.0,41.76,41.79,41.66,41.74,18600.0
2012-03-06 14:20:00,41.77,41.77,41.73,41.74,2600.0,41.77,41.77,41.73,41.74,2600.0
2012-03-06 14:25:00,41.74,41.74,41.63,41.63,7000.0,41.74,41.74,41.63,41.63,7000.0
2012-03-06 14:30:00,41.63,41.66,41.63,41.66,1800.0,41.63,41.66,41.63,41.66,1800.0
2012-03-06 14:35:00,41.65,41.65,41.6,41.61,4000.0,41.65,41.65,41.6,41.61,4000.0
2012-03-06 14:40:00,41.63,41.64,41.62,41.63,2600.0,41.63,41.64,41.62,41.63,2600.0
2012-03-06 14:45:00,41.63,41.65,41.6,41.61,4600.0,41.63,41.65,41.6,41.61,4600.0
2012-03-06 14:50:00,41.62,41.62,41.61,41.61,800.0,41.62,41.62,41.61,41.61,800.0
2012-03-06 14:55:00,41.61,41.62,41.6,41.62,4400.0,41.61,41.62,41.6,41.62,4400.0
2012-03-06 15:00:00,41.62,41.62,41.58,41.59,10800.0,41.62,41.62,41.58,41.59,10800.0
2012-03-06 15:05:00,41.59,41.59,41.57,41.58,15000.0,41.59,41.59,41.57,41.58,15000.0
2012-03-06 15:10:00,41.58,41.58,41.57,41.58,5400.0,41.58,41.58,41.57,41.58,5400.0
2012-03-06 15:15:00,41.58,41.58,41.58,41.58,7400.0,41.58,41.58,41.58,41.58,7400.0
2012-03-06 15:20:00,41.58,41.58,41.52,41.52,15200.0,41.58,41.58,41.52,41.52,15200.0
2012-03-06 15:25:00,41.54,41.55,41.53,41.54,4400.0,41.54,41.55,41.53,41.54,4400.0
2012-03-06 15:30:00,41.54,41.56,41.52,41.52,12200.0,41.54,41.56,41.52,41.52,12200.0
2012-03-06 15:35:00,41.53,41.55,41.52,41.54,9000.0,41.53,41.55,41.52,41.54,9000.0
2012-03-06 15:40:00,41.54,41.6,41.54,41.56,13600.0,41.54,41.6,41.54,41.56,13600.0
2012-03-06 15:45:00,41.55,41.59,41.55,41.56,14400.0,41.55,41.59,41.55,41.56,14400.0
2012-03-06 15:50:00,41.56,41.59,41.54,41.56,16200.0,41.56,41.59,41.54,41.56,16200.0
2012-03-06 15:55:00,41.57,41.57,41.49,41.49,31400.0,41.57,41.57,41.49,41.49,31400.0
2012-03-07 09:30:00,41.53,41.7,41.52,41.52,6600.0,41.53,41.7,41.52,41.52,6600.0
2012-03-07 09:35:00,41.52,41.73,41.51,41.67,5800.0,41.52,41.73,41.51,41.67,5800.0
2012-03-07 09:40:00,41.69,41.69,41.55,41.6,6000.0,41.69,41.69,41.55,41.6,6000.0
2012-03-07 09:45:00,41.66,41.74,41.66,41.72,4000.0,41.66,41.74,41.66,41.72,4000.0
2012-03-07 09:50:00,41.7,41.74,41.7,41.74,4600.0,41.7,41.74,41.7,41.74,4600.0
2012-03-07 09:55:00,41.72,41.72,41.65,41.69,11600.0,41.72,41.72,41.65,41.69,11600.0
2012-03-07 10:00:00,41.67,41.67,41.6,41.6,4400.0,41.67,41.67,41.6,41.6,4400.0
2012-03-07 10:05:00,41.62,41.62,41.57,41.57,1600.0,41.62,41.62,41.57,41.57,1600.0
2012-03-07 10:10:00,41.58,41.62,41.58,41.6,3400.0,41.58,41.62,41.58,41.6,3400.0
2012-03-07 10:15:00,41.61,41.63,41.6,41.62,1600.0,41.61,41.63,41.6,41.62,1600.0
2012-03-07 10:20:00,41.63,41.63,41.6,41.6,3200.0,41.63,41.63,41.6,41.6,3200.0
2012-03-07 10:25:00,41.59,41.6,41.56,41.59,3600.0,41.59,41.6,41.56,41.59,3600.0
2012-03-07 10:30:00,41.6,41.62,41.55,41.55,5600.0,41.6,41.62,41.55,41.55,5600.0
2012-03-07 10:35:00,41.54,41.6,41.54,41.57,2200.0,41.54,41.6,41.54,41.57,2200.0
2012-03-07 10:40:00,41.57,41.59,41.57,41.58,1400.0,41.57,41.59,41.57,41.58,1400.0
2012-03-07 10:45:00,41.62,41.62,41.58,41.58,2600.0,41.62,41.62,41.58,41.58,2600.0
2012-03-07 10:50:00,41.6,41.6,41.57,41.6,600.0,41.6,41.6,41.57,41.6,600.0
2012-03-07 10:55:00,41.6,41.6,41.58,41.6,3600.0,41.6,41.6,41.58,41.6,3600.0
2012-03-07 11:00:00,41.59,41.61,41.57,41.61,4400.0,41.59,41.61,41.57,41.61,4400.0
2012-03-07 11:05:00,41.6,41.62,41.59,41.59,5600.0,41.6,41.62,41.59,41.59,5600.0
2012-03-07 11:10:00,41.6,41.62,41.55,41.57,6200.0,41.6,41.62,41.55,41.57,6200.0
2012-03-07 11:15:00,41.56,41.6,41.56,41.59,4600.0,41.56,41.6,41.56,41.59,4600.0
2012-03-07 11:20:00,41.58,41.59,41.56,41.57,1800.0,41.58,41.59,41.56,41.57,1800.0
2012-03-07 11:25:00,41.59,41.59,41.55,41.56,8000.0,41.59,41.59,41.55,41.56,8000.0
2012-03-07 11:30:00,41.57,41.57,41.52,41.52,7800.0,41.57,41.57,41.52,41.52,7800.0
2012-03-07 11:35:00,41.54,41.55,41.52,41.52,5000.0,41.54,41.55,41.52,41.52,5000.0
2012-03-07 11:40:00,41.54,41.54,41.52,41.52,5200.0,41.54,41.54,41.52,41.52,5200.0
2012-03-07 11:45:00,41.56,41.58,41.54,41.54,5000.0,41.56,41.58,41.54,41.54,5000.0
2012-03-07 11:50:00,41.52,41.54,41.52,41.52,1600.0,41.52,41.54,41.52,41.52,1600.0
2012-03-07 11:55:00,41.52,41.52,41.52,41.52,400.0,41.52,41.52,41.52,41.52,400.0
2012-03-07 12:00:00,41.52,41.54,41.52,41.52,4000.0,41.52,41.54,41.52,41.52,4000.0
2012-03-07 12:05:00,41.52,41.54,41.52,41.54,3200.0,41.52,41.54,41.52,41.54,3200.0
2012-03-07 12:10:00,41.54,41.54,41.52,41.52,1600.0,41.54,41.54,41.52,41.52,1600.0
2012-03-07 12:15:00,41.51,41.51,41.49,41.49,2000.0,41.51,41.51,41.49,41.49,2000.0
2012-03-07 12:20:00,41.49,41.49,41.49,41.49,3000.0,41.49,41.49,41.49,41.49,3000.0
2012-03-07 12:25:00,41.49,41.49,41.47,41.47,5800.0,41.49,41.49,41.47,41.47,5800.0
2012-03-07 12:30:00,41.46,41.47,41.45,41.47,1400.0,41.46,41.47,41.45,41.47,1400.0
2012-03-07 12:35:00,41.48,41.49,41.48,41.49,4400.0,41.48,41.49,41.48,41.49,4400.0
2012-03-07 12:40:00,41.51,41.58,41.5,41.58,3800.0,41.51,41.58,41.5,41.58,3800.0
2012-03-07 12:45:00,41.58,41.58,41.49,41.56,5800.0,41.58,41.58,41.49,41.56,5800.0
2012-03-07 12:50:00,41.56,41.56,41.48,41.51,19800.0,41.56,41.56,41.48,41.51,19800.0
2012-03-07 12:55:00,41.53,41.58,41.5,41.58,13400.0,41.53,41.58,41.5,41.58,13400.0
2012-03-07 13:00:00,41.58,41.6,41.57,41.57,4200.0,41.58,41.6,41.57,41.57,4200.0
2012-03-07 13:05:00,41.58,41.59,41.56,41.57,2800.0,41.58,41.59,41.56,41.57,2800.0
2012-03-07 13:10:00,41.57,41.62,41.57,41.59,6400.0,41.57,41.62,41.57,41.59,6400.0
2012-03-07 13:15:00,41.62,41.62,41.61,41.61,600.0,41.62,41.62,41.61,41.61,600.0
2012-03-07 13:20:00,41.59,41.65,41.57,41.59,4600.0,41.59,41.65,41.57,41.59,4600.0
2012-03-07 13:25:00,41.58,41.58,41.57,41.58,1000.0,41.58,41.58,41.57,41.58,1000.0
2012-03-07 13:30:00,41.58,41.61,41.58,41.61,3000.0,41.58,41.61,41.58,41.61,3000.0
2012-03-07 13:35:00,41.63,41.63,41.6,41.6,2800.0,41.63,41.63,41.6,41.6,2800.0
2012-03-07 13:40:00,41.62,41.63,41.57,41.59,3200.0,41.62,41.63,41.57,41.59,3200.0
2012-03-07 13:45:00,41.57,41.6,41.57,41.6,3000.0,41.57,41.6,41.57,41.6,3000.0
2012-03-07 13:50:00,41.6,41.62,41.58,41.58,2400.0,41.6,41.62,41.58,41.58,2400.0
2012-03-07 13:55:00,41.59,41.59,41.58,41.58,2400.0,41.59,41.59,41.58,41.58,2400.0
2012-03-07 14:00:00,41.58,41.63,41.58,41.6,7000.0,41.58,41.63,41.58,41.6,7000.0
2012-03-07 14:05:00,41.6,41.62,41.57,41.6,9000.0,41.6,41.62,41.57,41.6,9000.0
2012-03-07 14:10:00,41.6,41.6,41.58,41.59,4600.0,41.6,41.6,41.58,41.59,4600.0
2012-03-07 14:15:00,41.61,41.61,41.59,41.6,3200.0,41.61,41.61,41.59,41.6,3200.0
2012-03-07 14:20:00,41.58,41.64,41.58,41.62,3800.0,41.58,41.64,41.58,41.62,3800.0
2012-03-07 14:25:00,41.63,41.68,41.63,41.65,4800.0,41.63,41.68,41.63,41.65,4800.0
2012-03-07 14:30:00,41.67,41.67,41.57,41.57,3200.0,41.67,41.67,41.57,41.57,3200.0
2012-03-07 14:35:00,41.58,41.59,41.53,41.59,4000.0,41.58,41.59,41.53,41.59,4000.0
2012-03-07 14:40:00,41.59,41.6,41.52,41.56,10600.0,41.59,41.6,41.52,41.56,10600.0
2012-03-07 14:45:00,41.58,41.6,41.58,41.58,4600.0,41.58,41.6,41.58,41.58,4600.0
2012-03-07 14:50:00,41.6,41.63,41.6,41.63,3600.0,41.6,41.63,41.6,41.63,3600.0
2012-03-07 14:55:00,41.63,41.63,41.6,41.62,4800.0,41.63,41.63,41.6,41.62,4800.0
2012-03-07 15:00:00,41.64,41.68,41.63,41.66,5000.0,41.64,41.68,41.63,41.66,5000.0
2012-03-07 15:05:00,41.67,41.67,41.6,41.62,7200.0,41.67,41.67,41.6,41.62,7200.0
2012-03-07 15:10:00,41.62,41.67,41.61,41.66,8400.0,41.62,41.67,41.61,41.66,8400.0
2012-03-07 15:15:00,41.66,41.66,41.61,41.65,8200.0,41.66,41.66,41.61,41.65,8200.0
2012-03-07 15:20:00,41.67,41.72,41.67,41.72,5600.0,41.67,41.72,41.67,41.72,5600.0
2012-03-07 15:25:00,41.71,41.73,41.71,41.71,4400.0,41.71,41.73,41.71,41.71,4400.0
2012-03-07 15:30:00,41.71,41.82,41.71,41.81,6600.0,41.71,41.82,41.71,41.81,6600.0
2012-03-07 15:35:00,41.81,41.81,41.74,41.74,5800.0,41.81,41.81,41.74,41.74,5800.0
2012-03-07 15:40:00,41.75,41.75,41.71,41.71,5400.0,41.75,41.75,41.71,41.71,5400.0
2012-03-07 15:45:00,41.72,41.76,41.71,41.75,7200.0,41.72,41.76,41.71,41.75,7200.0
2012-03-07 15:50:00,41.75,41.75,41.67,41.68,13800.0,41.75,41.75,41.67,41.68,13800.0
2012-03-07 15:55:00,41.67,41.67,41.6,41.62,19400.0,41.67,41.67,41.6,41.62,19400.0
2012-03-08 09:30:00,41.95,42.09,41.69,42.02,4800.0,41.95,42.09,41.69,42.02,4800.0
2012-03-08 09:35:00,42.1,42.1,41.83,41.83,4400.0,42.1,42.1,41.83,41.83,4400.0
2012-03-08 09:40:00,41.89,41.93,41.83,41.91,6600.0,41.89,41.93,41.83,41.91,6600.0
2012-03-08 09:45:00,41.96,42.01,41.79,41.79,7600.0,41.96,42.01,41.79,41.79,7600.0
2012-03-08 09:50:00,41.74,41.77,41.59,41.59,5000.0,41.74,41.77,41.59,41.59,5000.0
2012-03-08 09:55:00,41.6,41.64,41.59,41.59,1200.0,41.6,41.64,41.59,41.59,1200.0
2012-03-08 10:00:00,41.6,41.65,41.6,41.63,3400.0,41.6,41.65,41.6,41.63,3400.0
2012-03-08 10:05:00,41.63,41.67,41.49,41.49,20000.0,41.63,41.67,41.49,41.49,20000.0
2012-03-08 10:10:00,41.5,41.56,41.49,41.5,8800.0,41.5,41.56,41.49,41.5,8800.0
2012-03-08 10:15:00,41.51,41.65,41.51,41.65,19600.0,41.51,41.65,41.51,41.65,19600.0
2012-03-08 10:20:00,41.65,41.7,41.62,41.67,39000.0,41.65,41.7,41.62,41.67,39000.0
2012-03-08 10:25:00,41.67,41.67,41.63,41.63,3400.0,41.67,41.67,41.63,41.63,3400.0
2012-03-08 10:30:00,41.66,41.75,41.66,41.75,6400.0,41.66,41.75,41.66,41.75,6400.0
2012-03-08 10:35:00,41.75,41.81,41.75,41.81,2800.0,41.75,41.81,41.75,41.81,2800.0
2012-03-08 10:40:00,41.81,41.91,41.8,41.9,32800.0,41.81,41.91,41.8,41.9,32800.0
2012-03-08 10:45:00,41.92,41.93,41.88,41.91,5000.0,41.92,41.93,41.88,41.91,5000.0
2012-03-08 10:50:00,41.9,41.93,41.88,41.9,12800.0,41.9,41.93,41.88,41.9,12800.0
2012-03-08 10:55:00,41.91,41.93,41.88,41.93,5000.0,41.91,41.93,41.88,41.93,5000.0
2012-03-08 11:00:00,41.93,42.04,41.93,42.0,6600.0,41.93,42.04,41.93,42.0,6600.0
2012-03-08 11:05:00,42.02,42.06,42.02,42.03,3600.0,42.02,42.06,42.02,42.03,3600.0
2012-03-08 11:10:00,42.01,42.13,41.99,42.13,10400.0,42.01,42.13,41.99,42.13,10400.0
2012-03-08 11:15:00,42.13,42.17,42.13,42.17,8000.0,42.13,42.17,42.13,42.17,8000.0
2012-03-08 11:20:00,42.17,42.17,42.09,42.1,9000.0,42.17,42.17,42.09,42.1,9000.0
2012-03-08 11:25:00,42.1,42.12,42.03,42.07,5800.0,42.1,42.12,42.03,42.07,5800.0
2012-03-08 11:30:00,42.04,42.05,42.02,42.03,3800.0,42.04,42.05,42.02,42.03,3800.0
2012-03-08 11:35:00,42.02,42.04,42.0,42.03,4400.0,42.02,42.04,42.0,42.03,4400.0
2012-03-08 11:40:00,42.02,42.02,41.98,41.98,3000.0,42.02,42.02,41.98,41.98,3000.0
2012-03-08 11:45:00,42.01,42.07,42.01,42.04,8400.0,42.01,42.07,42.01,42.04,8400.0
2012-03-08 11:50:00,42.05,42.06,42.03,42.03,3400.0,42.05,42.06,42.03,42.03,3400.0
2012-03-08 11:55:00,42.06,42.08,42.05,42.05,4400.0,42.06,42.08,42.05,42.05,4400.0
2012-03-08 12:00:00,42.07,42.07,41.99,42.03,2400.0,42.07,42.07,41.99,42.03,2400.0
2012-03-08 12:05:00,42.03,42.12,42.03,42.12,5400.0,42.03,42.12,42.03,42.12,5400.0
2012-03-08 12:10:00,42.11,42.11,42.08,42.08,2600.0,42.11,42.11,42.08,42.08,2600.0
2012-03-08 12:15:00,42.07,42.09,42.06,42.06,1800.0,42.07,42.09,42.06,42.06,1800.0
2012-03-08 12:20:00,42.02,42.03,42.01,42.01,2000.0,42.02,42.03,42.01,42.01,2000.0
2012-03-08 12:25:00,41.99,41.99,41.97,41.97,1200.0,41.99,41.99,41.97,41.97,1200.0
2012-03-08 12:30:00,41.99,42.0,41.98,41.99,5400.0,41.99,42.0,41.98,41.99,5400.0
2012-03-08 12:35:00,41.99,42.02,41.99,42.02,3200.0,41.99,42.02,41.99,42.02,3200.0
2012-03-08 12:40:00,42.02,42.05,42.02,42.02,3200.0,42.02,42.05,42.02,42.02,3200.0
2012-03-08 12:45:00,42.01,42.01,41.97,41.97,2000.0,42.01,42.01,41.97,41.97,2000.0
2012-03-08 12:50:00,41.97,42.06,41.97,42.06,2200.0,41.97,42.06,41.97,42.06,2200.0
2012-03-08 12:55:00,42.08,42.08,42.02,42.02,2400.0,42.08,42.08,42.02,42.02,2400.0
2012-03-08 13:00:00,42.05,42.05,41.98,42.02,2600.0,42.05,42.05,41.98,42.02,2600.0
2012-03-08 13:05:00,42.04,42.08,42.04,42.06,1600.0,42.04,42.08,42.04,42.06,1600.0
2012-03-08 13:10:00,42.09,42.1,42.06,42.06,1600.0,42.09,42.1,42.06,42.06,1600.0
2012-03-08 13:15:00,42.08,42.1,42.08,42.09,2600.0,42.08,42.1,42.08,42.09,2600.0
2012-03-08 13:20:00,42.1,42.13,42.08,42.13,4400.0,42.1,42.13,42.08,42.13,4400.0
2012-03-08 13:25:00,42.1,42.15,42.09,42.13,3200.0,42.1,42.15,42.09,42.13,3200.0
2012-03-08 13:30:00,42.15,42.19,42.15,42.19,3200.0,42.15,42.19,42.15,42.19,3200.0
2012-03-08 13:35:00,42.19,42.19,42.16,42.16,2200.0,42.19,42.19,42.16,42.16,2200.0
2012-03-08 13:40:00,42.18,42.2,42.18,42.2,6000.0,42.18,42.2,42.18,42.2,6000.0
2012-03-08 13:45:00,42.2,42.2,42.18,42.2,1200.0,42.2,42.2,42.18,42.2,1200.0
2012-03-08 13:50:00,42.21,42.21,42.15,42.15,2800.0,42.21,42.21,42.15,42.15,2800.0
2012-03-08 13:55:00,42.16,42.16,42.13,42.13,3600.0,42.16,42.16,42.13,42.13,3600.0
2012-03-08 14:00:00,42.13,42.13,42.08,42.08,3200.0,42.13,42.13,42.08,42.08,3200.0
2012-03-08 14:05:00,42.08,42.08,42.01,42.04,10400.0,42.08,42.08,42.01,42.04,10400.0
2012-03-08 14:10:00,42.01,42.01,41.96,41.97,6400.0,42.01,42.01,41.96,41.97,6400.0
2012-03-08 14:15:00,41.97,41.97,41.96,41.97,3000.0,41.97,41.97,41.96,41.97,3000.0
2012-03-08 14:20:00,41.97,41.99,41.96,41.98,3600.0,41.97,41.99,41.96,41.98,3600.0
2012-03-08 14:25:00,41.98,41.99,41.96,41.96,2800.0,41.98,41.99,41.96,41.96,2800.0
2012-03-08 14:30:00,41.97,41.98,41.96,41.96,1400.0,41.97,41.98,41.96,41.96,1400.0
2012-03-08 14:35:00,41.98,41.98,41.96,41.98,2600.0,41.98,41.98,41.96,41.98,2600.0
2012-03-08 14:40:00,41.98,42.02,41.64,41.81,56800.0,41.98,42.02,41.64,41.81,56800.0
2012-03-08 14:45:00,41.77,41.88,41.76,41.88,9400.0,41.77,41.88,41.76,41.88,9400.0
2012-03-08 14:50:00,41.88,41.95,41.87,41.92,7200.0,41.88,41.95,41.87,41.92,7200.0
2012-03-08 14:55:00,41.96,42.01,41.95,42.01,11200.0,41.96,42.01,41.95,42.01,11200.0
2012-03-08 15:00:00,42.0,42.01,41.95,41.95,6000.0,42.0,42.01,41.95,41.95,6000.0
2012-03-08 15:05:00,41.96,42.01,41.96,42.01,8200.0,41.96,42.01,41.96,42.01,8200.0
2012-03-08 15:10:00,42.01,42.02,41.99,42.02,10200.0,42.01,42.02,41.99,42.02,10200.0
2012-03-08 15:15:00,42.02,42.02,41.99,41.99,10000.0,42.02,42.02,41.99,41.99,10000.0
2012-03-08 15:20:00,41.99,42.02,41.99,42.02,211200.0,41.99,42.02,41.99,42.02,211200.0
2012-03-08 15:25:00,42.02,42.05,42.01,42.05,5200.0,42.02,42.05,42.01,42.05,5200.0
2012-03-08 15:30:00,42.06,42.1,42.06,42.1,8200.0,42.06,42.1,42.06,42.1,8200.0
2012-03-08 15:35:00,42.11,42.11,42.04,42.05,11600.0,42.11,42.11,42.04,42.05,11600.0
2012-03-08 15:40:00,42.06,42.09,42.06,42.07,5200.0,42.06,42.09,42.06,42.07,5200.0
2012-03-08 15:45:00,42.07,42.07,41.99,42.01,14200.0,42.07,42.07,41.99,42.01,14200.0
2012-03-08 15:50:00,42.01,42.02,41.97,41.99,12000.0,42.01,42.02,41.97,41.99,12000.0
2012-03-08 15:55:00,41.99,41.99,41.95,41.95,9000.0,41.99,41.99,41.95,41.95,9000.0
2012-03-09 09:30:00,41.99,42.31,41.99,42.22,8400.0,41.99,42.31,41.99,42.22,8400.0
2012-03-09 09:35:00,42.23,42.38,42.22,42.38,10200.0,42.23,42.38,42.22,42.38,10200.0
2012-03-09 09:40:00,42.34,42.4,42.3,42.34,21800.0,42.34,42.4,42.3,42.34,21800.0
2012-03-09 09:45:00,42.35,42.54,42.35,42.42,6200.0,42.35,42.54,42.35,42.42,6200.0
2012-03-09 09:50:00,42.48,42.56,42.46,42.56,5400.0,42.48,42.56,42.46,42.56,5400.0
2012-03-09 09:55:00,42.57,42.71,42.56,42.63,31000.0,42.57,42.71,42.56,42.63,31000.0
2012-03-09 10:00:00,42.67,42.81,42.67,42.8,5600.0,42.67,42.81,42.67,42.8,5600.0
2012-03-09 10:05:00,42.77,42.81,42.68,42.72,38200.0,42.77,42.81,42.68,42.72,38200.0
2012-03-09 10:10:00,42.8,42.89,42.78,42.89,3800.0,42.8,42.89,42.78,42.89,3800.0
2012-03-09 10:15:00,42.95,43.15,42.93,43.15,8400.0,42.95,43.15,42.93,43.15,8400.0
2012-03-09 10:20:00,43.16,43.39,43.15,43.38,16200.0,43.16,43.39,43.15,43.38,16200.0
2012-03-09 10:25:00,43.4,43.46,43.33,43.38,14800.0,43.4,43.46,43.33,43.38,14800.0
2012-03-09 10:30:00,43.39,43.45,43.36,43.4,6000.0,43.39,43.45,43.36,43.4,6000.0
2012-03-09 10:35:00,43.41,43.41,43.34,43.34,4800.0,43.41,43.41,43.34,43.34,4800.0
2012-03-09 10:40:00,43.36,43.43,43.27,43.29,8000.0,43.36,43.43,43.27,43.29,8000.0
2012-03-09 10:45:00,43.31,43.32,43.23,43.23,4000.0,43.31,43.32,43.23,43.23,4000.0
2012-03-09 10:50:00,43.23,43.24,43.17,43.17,3400.0,43.23,43.24,43.17,43.17,3400.0
2012-03-09 10:55:00,43.18,43.21,43.18,43.19,1800.0,43.18,43.21,43.18,43.19,1800.0
2012-03-09 11:00:00,43.2,43.27,43.18,43.25,3400.0,43.2,43.27,43.18,43.25,3400.0
2012-03-09 11:05:00,43.25,43.28,43.25,43.27,1400.0,43.25,43.28,43.25,43.27,1400.0
2012-03-09 11:10:00,43.24,43.24,43.1,43.14,3200.0,43.24,43.24,43.1,43.14,3200.0
2012-03-09 11:15:00,43.13,43.13,43.13,43.13,800.0,43.13,43.13,43.13,43.13,800.0
2012-03-09 11:20:00,43.13,43.14,43.07,43.07,2600.0,43.13,43.14,43.07,43.07,2600.0
2012-03-09 11:25:00,43.07,43.09,42.99,43.01,4600.0,43.07,43.09,42.99,43.01,4600.0
2012-03-09 11:30:00,43.0,43.04,42.98,42.98,6000.0,43.0,43.04,42.98,42.98,6000.0
2012-03-09 11:35:00,42.98,43.04,42.98,43.01,6200.0,42.98,43.04,42.98,43.01,6200.0
2012-03-09 11:40:00,43.04,43.15,43.04,43.13,1800.0,43.04,43.15,43.04,43.13,1800.0
2012-03-09 11:45:00,43.13,43.17,43.11,43.16,8400.0,43.13,43.17,43.11,43.16,8400.0
2012-03-09 11:50:00,43.15,43.2,43.15,43.15,7800.0,43.15,43.2,43.15,43.15,7800.0
2012-03-09 11:55:00,43.17,43.2,43.17,43.2,1000.0,43.17,43.2,43.17,43.2,1000.0
2012-03-09 12:00:00,43.22,43.28,43.18,43.28,14600.0,43.22,43.28,43.18,43.28,14600.0
2012-03-09 12:05:00,43.28,43.3,43.21,43.23,10400.0,43.28,43.3,43.21,43.23,10400.0
2012-03-09 12:10:00,43.22,43.29,43.22,43.29,3000.0,43.22,43.29,43.22,43.29,3000.0
2012-03-09 12:15:00,43.3,43.31,43.3,43.3,1000.0,43.3,43.31,43.3,43.3,1000.0
2012-03-09 12:20:00,43.31,43.31,43.16,43.18,4400.0,43.31,43.31,43.16,43.18,4400.0
2012-03-09 12:25:00,43.18,43.19,43.18,43.18,1000.0,43.18,43.19,43.18,43.18,1000.0
2012-03-09 12:30:00,43.14,43.2,43.13,43.2,1800.0,43.14,43.2,43.13,43.2,1800.0
2012-03-09 12:35:00,43.2,43.21,43.2,43.21,1200.0,43.2,43.21,43.2,43.21,1200.0
2012-03-09 12:40:00,43.2,43.2,43.19,43.19,1800.0,43.2,43.2,43.19,43.19,1800.0
2012-03-09 12:45:00,43.19,43.19,43.15,43.15,4000.0,43.19,43.19,43.15,43.15,4000.0
2012-03-09 12:50:00,43.13,43.13,43.13,43.13,400.0,43.13,43.13,43.13,43.13,400.0
2012-03-09 12:55:00,43.13,43.13,43.06,43.06,3600.0,43.13,43.13,43.06,43.06,3600.0
2012-03-09 13:00:00,43.07,43.09,43.06,43.07,2600.0,43.07,43.09,43.06,43.07,2600.0
2012-03-09 13:05:00,43.06,43.06,43.06,43.06,200.0,43.06,43.06,43.06,43.06,200.0
2012-03-09 13:10:00,43.07,43.11,43.07,43.11,1800.0,43.07,43.11,43.07,43.11,1800.0
2012-03-09 13:15:00,43.14,43.17,43.14,43.17,2000.0,43.14,43.17,43.14,43.17,2000.0
2012-03-09 13:20:00,43.16,43.16,43.08,43.1,5000.0,43.16,43.16,43.08,43.1,5000.0
2012-03-09 13:25:00,43.08,43.09,43.07,43.07,2200.0,43.08,43.09,43.07,43.07,2200.0
2012-03-09 13:30:00,43.07,43.07,43.0,43.0,2600.0,43.07,43.07,43.0,43.0,2600.0
2012-03-09 13:35:00,43.02,43.05,43.02,43.05,1600.0,43.02,43.05,43.02,43.05,1600.0
2012-03-09 13:40:00,43.07,43.07,43.07,43.07,200.0,43.07,43.07,43.07,43.07,200.0
2012-03-09 13:45:00,43.08,43.08,43.05,43.05,2200.0,43.08,43.08,43.05,43.05,2200.0
2012-03-09 13:50:00,43.05,43.06,43.05,43.05,3200.0,43.05,43.06,43.05,43.05,3200.0
2012-03-09 13:55:00,43.07,43.07,43.04,43.04,2000.0,43.07,43.07,43.04,43.04,2000.0
2012-03-09 14:00:00,43.03,43.04,43.03,43.04,1600.0,43.03,43.04,43.03,43.04,1600.0
2012-03-09 14:05:00,43.02,43.05,43.02,43.05,2400.0,43.02,43.05,43.02,43.05,2400.0
2012-03-09 14:10:00,43.04,43.04,43.0,43.01,3800.0,43.04,43.04,43.0,43.01,3800.0
2012-03-09 14:15:00,42.98,43.01,42.98,43.01,2000.0,42.98,43.01,42.98,43.01,2000.0
2012-03-09 14:20:00,43.01,43.02,43.01,43.02,800.0,43.01,43.02,43.01,43.02,800.0
2012-03-09 14:25:00,43.02,43.02,43.01,43.02,1600.0,43.02,43.02,43.01,43.02,1600.0
2012-03-09 14:30:00,43.02,43.02,42.99,42.99,5800.0,43.02,43.02,42.99,42.99,5800.0
2012-03-09 14:35:00,42.98,42.98,42.97,42.97,2200.0,42.98,42.98,42.97,42.97,2200.0
2012-03-09 14:40:00,42.98,42.98,42.98,42.98,3400.0,42.98,42.98,42.98,42.98,3400.0
2012-03-09 14:45:00,42.97,42.97,42.93,42.94,4000.0,42.97,42.97,42.93,42.94,4000.0
2012-03-09 14:50:00,42.94,42.94,42.91,42.94,3000.0,42.94,42.94,42.91,42.94,3000.0
2012-03-09 14:55:00,42.89,42.89,42.81,42.81,9200.0,42.89,42.89,42.81,42.81,9200.0
2012-03-09 15:00:00,42.83,42.83,42.71,42.71,25200.0,42.83,42.83,42.71,42.71,25200.0
2012-03-09 15:05:00,42.68,42.74,42.65,42.7,17600.0,42.68,42.74,42.65,42.7,17600.0
2012-03-09 15:10:00,42.69,42.7,42.66,42.66,6200.0,42.69,42.7,42.66,42.66,6200.0
2012-03-09 15:15:00,42.66,42.67,42.64,42.66,5600.0,42.66,42.67,42.64,42.66,5600.0
2012-03-09 15:20:00,42.67,42.74,42.67,42.71,9400.0,42.67,42.74,42.67,42.71,9400.0
2012-03-09 15:25:00,42.7,42.75,42.66,42.69,11800.0,42.7,42.75,42.66,42.69,11800.0
2012-03-09 15:30:00,42.69,42.69,42.54,42.54,22400.0,42.69,42.69,42.54,42.54,22400.0
2012-03-09 15:35:00,42.56,42.6,42.54,42.56,53200.0,42.56,42.6,42.54,42.56,53200.0
2012-03-09 15:40:00,42.57,42.62,42.54,42.55,9800.0,42.57,42.62,42.54,42.55,9800.0
2012-03-09 15:45:00,42.59,42.6,42.53,42.54,13000.0,42.59,42.6,42.53,42.54,13000.0
2012-03-09 15:50:00,42.52,42.55,42.48,42.49,21800.0,42.52,42.55,42.48,42.49,21800.0
2012-03-09 15:55:00,42.52,42.59,42.52,42.55,19800.0,42.52,42.59,42.52,42.55,19800.0
2012-03-12 09:30:00,42.5,42.52,42.37,42.46,4200.0,42.5,42.52,42.37,42.46,4200.0
2012-03-12 09:35:00,42.45,42.5,42.45,42.47,9400.0,42.45,42.5,42.45,42.47,9400.0
2012-03-12 09:40:00,42.45,42.45,42.38,42.38,1800.0,42.45,42.45,42.38,42.38,1800.0
2012-03-12 09:45:00,42.39,42.43,42.35,42.37,8000.0,42.39,42.43,42.35,42.37,8000.0
2012-03-12 09:50:00,42.35,42.45,42.28,42.37,14200.0,42.35,42.45,42.28,42.37,14200.0
2012-03-12 09:55:00,42.37,42.42,42.31,42.32,11600.0,42.37,42.42,42.31,42.32,11600.0
2012-03-12 10:00:00,42.32,42.32,42.26,42.27,4600.0,42.32,42.32,42.26,42.27,4600.0
2012-03-12 10:05:00,42.31,42.31,42.23,42.23,13000.0,42.31,42.31,42.23,42.23,13000.0
2012-03-12 10:10:00,42.23,42.23,42.17,42.2,5200.0,42.23,42.23,42.17,42.2,5200.0
2012-03-12 10:15:00,42.2,42.26,42.15,42.26,9600.0,42.2,42.26,42.15,42.26,9600.0
2012-03-12 10:20:00,42.24,42.24,42.15,42.22,50000.0,42.24,42.24,42.15,42.22,50000.0
2012-03-12 10:25:00,42.23,42.25,42.19,42.2,6000.0,42.23,42.25,42.19,42.2,6000.0
2012-03-12 10:30:00,42.19,42.19,42.15,42.18,3000.0,42.19,42.19,42.15,42.18,3000.0
2012-03-12 10:35:00,42.18,42.2,42.16,42.17,2200.0,42.18,42.2,42.16,42.17,2200.0
2012-03-12 10:40:00,42.2,42.23,42.19,42.23,6800.0,42.2,42.23,42.19,42.23,6800.0
2012-03-12 10:45:00,42.24,42.27,42.18,42.18,4400.0,42.24,42.27,42.18,42.18,4400.0
2012-03-12 10:50:00,42.22,42.22,42.19,42.19,1200.0,42.22,42.22,42.19,42.19,1200.0
2012-03-12 10:55:00,42.17,42.18,42.1,42.1,5200.0,42.17,42.18,42.1,42.1,5200.0
2012-03-12 11:00:00,42.1,42.11,41.99,41.99,13800.0,42.1,42.11,41.99,41.99,13800.0
2012-03-12 11:05:00,41.97,41.99,41.92,41.94,7400.0,41.97,41.99,41.92,41.94,7400.0
2012-03-12 11:10:00,41.96,41.99,41.95,41.97,6000.0,41.96,41.99,41.95,41.97,6000.0
2012-03-12 11:15:00,41.96,41.96,41.79,41.83,39400.0,41.96,41.96,41.79,41.83,39400.0
2012-03-12 11:20:00,41.83,41.85,41.76,41.79,6200.0,41.83,41.85,41.76,41.79,6200.0
2012-03-12 11:25:00,41.77,41.82,41.77,41.82,2400.0,41.77,41.82,41.77,41.82,2400.0
2012-03-12 11:30:00,41.88,41.88,41.8,41.8,7800.0,41.88,41.88,41.8,41.8,7800.0
2012-03-12 11:35:00,41.82,41.82,41.7,41.71,11800.0,41.82,41.82,41.7,41.71,11800.0
2012-03-12 11:40:00,41.7,41.7,41.65,41.67,12000.0,41.7,41.7,41.65,41.67,12000.0
2012-03-12 11:45:00,41.69,41.86,41.69,41.77,42400.0,41.69,41.86,41.69,41.77,42400.0
2012-03-12 11:50:00,41.77,41.83,41.73,41.73,51000.0,41.77,41.83,41.73,41.73,51000.0
2012-03-12 11:55:00,41.74,41.75,41.72,41.72,1600.0,41.74,41.75,41.72,41.72,1600.0
2012-03-12 12:00:00,41.73,41.78,41.71,41.77,6000.0,41.73,41.78,41.71,41.77,6000.0
2012-03-12 12:05:00,41.8,41.81,41.78,41.79,3600.0,41.8,41.81,41.78,41.79,3600.0
2012-03-12 12:10:00,41.78,41.82,41.76,41.79,13000.0,41.78,41.82,41.76,41.79,13000.0
2012-03-12 12:15:00,41.78,41.78,41.64,41.64,33800.0,41.78,41.78,41.64,41.64,33800.0
2012-03-12 12:20:00,41.64,41.67,41.55,41.55,16400.0,41.64,41.67,41.55,41.55,16400.0
2012-03-12 12:25:00,41.55,41.55,41.51,41.52,6400.0,41.55,41.55,41.51,41.52,6400.0
2012-03-12 12:30:00,41.54,41.55,41.43,41.52,18400.0,41.54,41.55,41.43,41.52,18400.0
2012-03-12 12:35:00,41.54,41.55,41.37,41.38,16800.0,41.54,41.55,41.37,41.38,16800.0
2012-03-12 12:40:00,41.4,41.48,41.4,41.47,11400.0,41.4,41.48,41.4,41.47,11400.0
2012-03-12 12:45:00,41.46,41.49,41.46,41.47,3600.0,41.46,41.49,41.46,41.47,3600.0
2012-03-12 12:50:00,41.49,41.5,41.47,41.47,11200.0,41.49,41.5,41.47,41.47,11200.0
2012-03-12 12:55:00,41.47,41.47,41.42,41.46,63600.0,41.47,41.47,41.42,41.46,63600.0
2012-03-12 13:00:00,41.47,41.49,41.47,41.49,3800.0,41.47,41.49,41.47,41.49,3800.0
2012-03-12 13:05:00,41.49,41.51,41.42,41.42,9800.0,41.49,41.51,41.42,41.42,9800.0
2012-03-12 13:10:00,41.44,41.44,41.42,41.42,3200.0,41.44,41.44,41.42,41.42,3200.0
2012-03-12 13:15:00,41.43,41.43,41.37,41.42,9600.0,41.43,41.43,41.37,41.42,9600.0
2012-03-12 13:20:00,41.41,41.45,41.4,41.4,12000.0,41.41,41.45,41.4,41.4,12000.0
2012-03-12 13:25:00,41.41,41.41,41.28,41.34,45000.0,41.41,41.41,41.28,41.34,45000.0
2012-03-12 13:30:00,41.34,41.35,41.3,41.33,17800.0,41.34,41.35,41.3,41.33,17800.0
2012-03-12 13:35:00,41.33,41.44,41.33,41.44,5600.0,41.33,41.44,41.33,41.44,5600.0
2012-03-12 13:40:00,41.44,41.47,41.33,41.38,18400.0,41.44,41.47,41.33,41.38,18400.0
2012-03-12 13:45:00,41.41,41.46,41.4,41.45,11600.0,41.41,41.46,41.4,41.45,11600.0
2012-03-12 13:50:00,41.45,41.53,41.44,41.53,9800.0,41.45,41.53,41.44,41.53,9800.0
2012-03-12 13:55:00,41.53,41.6,41.53,41.57,7800.0,41.53,41.6,41.53,41.57,7800.0
2012-03-12 14:00:00,41.57,41.57,41.54,41.57,5800.0,41.57,41.57,41.54,41.57,5800.0
2012-03-12 14:05:00,41.58,41.62,41.57,41.57,9800.0,41.58,41.62,41.57,41.57,9800.0
2012-03-12 14:10:00,41.58,41.6,41.57,41.58,5000.0,41.58,41.6,41.57,41.58,5000.0
2012-03-12 14:15:00,41.58,41.58,41.53,41.53,3800.0,41.58,41.58,41.53,41.53,3800.0
2012-03-12 14:20:00,41.56,41.59,41.53,41.53,5800.0,41.56,41.59,41.53,41.53,5800.0
2012-03-12 14:25:00,41.52,41.54,41.51,41.52,3200.0,41.52,41.54,41.51,41.52,3200.0
2012-03-12 14:30:00,41.55,41.56,41.52,41.56,4200.0,41.55,41.56,41.52,41.56,4200.0
2012-03-12 14:35:00,41.56,41.59,41.53,41.53,7000.0,41.56,41.59,41.53,41.53,7000.0
2012-03-12 14:40:00,41.53,41.56,41.53,41.56,7600.0,41.53,41.56,41.53,41.56,7600.0
2012-03-12 14:45:00,41.57,41.57,41.5,41.52,14600.0,41.57,41.57,41.5,41.52,14600.0
2012-03-12 14:50:00,41.5,41.54,41.5,41.52,6600.0,41.5,41.54,41.5,41.52,6600.0
2012-03-12 14:55:00,41.52,41.54,41.52,41.54,1600.0,41.52,41.54,41.52,41.54,1600.0
2012-03-12 15:00:00,41.52,41.58,41.52,41.55,7000.0,41.52,41.58,41.52,41.55,7000.0
2012-03-12 15:05:00,41.56,41.61,41.55,41.57,14600.0,41.56,41.61,41.55,41.57,14600.0
2012-03-12 15:10:00,41.58,41.61,41.58,41.58,40800.0,41.58,41.61,41.58,41.58,40800.0
2012-03-12 15:15:00,41.59,41.64,41.57,41.63,4600.0,41.59,41.64,41.57,41.63,4600.0
2012-03-12 15:20:00,41.62,41.62,41.56,41.56,9600.0,41.62,41.62,41.56,41.56,9600.0
2012-03-12 15:25:00,41.56,41.56,41.52,41.52,15200.0,41.56,41.56,41.52,41.52,15200.0
2012-03-12 15:30:00,41.52,41.54,41.49,41.51,17800.0,41.52,41.54,41.49,41.51,17800.0
2012-03-12 15:35:00,41.51,41.53,41.46,41.49,16200.0,41.51,41.53,41.46,41.49,16200.0
2012-03-12 15:40:00,41.49,41.55,41.47,41.48,20600.0,41.49,41.55,41.47,41.48,20600.0
2012-03-12 15:45:00,41.49,41.52,41.49,41.52,25800.0,41.49,41.52,41.49,41.52,25800.0
2012-03-12 15:50:00,41.52,41.53,41.44,41.49,30800.0,41.52,41.53,41.44,41.49,30800.0
2012-03-12 15:55:00,41.49,41.55,41.49,41.5,39200.0,41.49,41.55,41.49,41.5,39200.0
2012-03-13 09:30:00,41.76,42.17,41.69,41.77,11200.0,41.76,42.17,41.69,41.77,11200.0
2012-03-13 09:35:00,41.75,41.77,41.65,41.66,19800.0,41.75,41.77,41.65,41.66,19800.0
2012-03-13 09:40:00,41.69,41.76,41.66,41.71,5600.0,41.69,41.76,41.66,41.71,5600.0
2012-03-13 09:45:00,41.74,41.75,41.69,41.72,9400.0,41.74,41.75,41.69,41.72,9400.0
2012-03-13 09:50:00,41.74,41.75,41.69,41.75,9200.0,41.74,41.75,41.69,41.75,9200.0
2012-03-13 09:55:00,41.75,41.75,41.7,41.7,9000.0,41.75,41.75,41.7,41.7,9000.0
2012-03-13 10:00:00,41.7,41.73,41.7,41.7,4600.0,41.7,41.73,41.7,41.7,4600.0
2012-03-13 10:05:00,41.7,41.7,41.69,41.7,1000.0,41.7,41.7,41.69,41.7,1000.0
2012-03-13 10:10:00,41.74,41.74,41.61,41.64,6200.0,41.74,41.74,41.61,41.64,6200.0
2012-03-13 10:15:00,41.65,41.65,41.63,41.65,2800.0,41.65,41.65,41.63,41.65,2800.0
2012-03-13 10:20:00,41.62,41.65,41.62,41.63,2600.0,41.62,41.65,41.62,41.63,2600.0
2012-03-13 10:25:00,41.63,41.65,41.57,41.58,2400.0,41.63,41.65,41.57,41.58,2400.0
2012-03-13 10:30:00,41.56,41.63,41.56,41.63,2800.0,41.56,41.63,41.56,41.63,2800.0
2012-03-13 10:35:00,41.63,41.66,41.58,41.58,9000.0,41.63,41.66,41.58,41.58,9000.0
2012-03-13 10:40:00,41.63,41.66,41.63,41.63,4400.0,41.63,41.66,41.63,41.63,4400.0
2012-03-13 10:45:00,41.63,41.63,41.62,41.62,1200.0,41.63,41.63,41.62,41.62,1200.0
2012-03-13 10:50:00,41.63,41.66,41.58,41.58,6600.0,41.63,41.66,41.58,41.58,6600.0
2012-03-13 10:55:00,41.59,41.59,41.59,41.59,600.0,41.59,41.59,41.59,41.59,600.0
2012-03-13 11:00:00,41.61,41.63,41.61,41.63,3400.0,41.61,41.63,41.61,41.63,3400.0
2012-03-13 11:05:00,41.62,41.62,41.57,41.62,3200.0,41.62,41.62,41.57,41.62,3200.0
2012-03-13 11:10:00,41.61,41.65,41.61,41.64,12400.0,41.61,41.65,41.61,41.64,12400.0
2012-03-13 11:15:00,41.63,41.63,41.58,41.59,4200.0,41.63,41.63,41.58,41.59,4200.0
2012-03-13 11:20:00,41.6,41.66,41.6,41.65,4800.0,41.6,41.66,41.6,41.65,4800.0
2012-03-13 11:25:00,41.67,41.67,41.63,41.63,5200.0,41.67,41.67,41.63,41.63,5200.0
2012-03-13 11:30:00,41.65,41.66,41.65,41.66,5200.0,41.65,41.66,41.65,41.66,5200.0
2012-03-13 11:35:00,41.65,41.66,41.62,41.63,7200.0,41.65,41.66,41.62,41.63,7200.0
2012-03-13 11:40:00,41.63,41.73,41.63,41.71,14000.0,41.63,41.73,41.63,41.71,14000.0
2012-03-13 11:45:00,41.73,41.73,41.65,41.65,7800.0,41.73,41.73,41.65,41.65,7800.0
2012-03-13 11:50:00,41.64,41.67,41.63,41.67,1600.0,41.64,41.67,41.63,41.67,1600.0
2012-03-13 11:55:00,41.68,41.7,41.68,41.7,2000.0,41.68,41.7,41.68,41.7,2000.0
2012-03-13 12:00:00,41.71,41.73,41.71,41.73,1800.0,41.71,41.73,41.71,41.73,1800.0
2012-03-13 12:05:00,41.77,41.82,41.77,41.79,3600.0,41.77,41.82,41.77,41.79,3600.0
2012-03-13 12:10:00,41.8,41.8,41.73,41.73,6200.0,41.8,41.8,41.73,41.73,6200.0
2012-03-13 12:15:00,41.74,41.77,41.72,41.73,4800.0,41.74,41.77,41.72,41.73,4800.0
2012-03-13 12:20:00,41.74,41.74,41.72,41.72,2000.0,41.74,41.74,41.72,41.72,2000.0
2012-03-13 12:25:00,41.73,41.73,41.72,41.73,1400.0,41.73,41.73,41.72,41.73,1400.0
2012-03-13 12:30:00,41.73,41.73,41.71,41.71,3600.0,41.73,41.73,41.71,41.71,3600.0
2012-03-13 12:35:00,41.73,41.73,41.69,41.69,2800.0,41.73,41.73,41.69,41.69,2800.0
2012-03-13 12:40:00,41.72,41.73,41.72,41.72,4200.0,41.72,41.73,41.72,41.72,4200.0
2012-03-13 12:45:00,41.72,41.72,41.68,41.72,3000.0,41.72,41.72,41.68,41.72,3000.0
2012-03-13 12:50:00,41.72,41.73,41.71,41.73,1600.0,41.72,41.73,41.71,41.73,1600.0
2012-03-13 12:55:00,41.73,41.74,41.73,41.73,6000.0,41.73,41.74,41.73,41.73,6000.0
2012-03-13 13:00:00,41.74,41.74,41.73,41.73,2800.0,41.74,41.74,41.73,41.73,2800.0
2012-03-13 13:05:00,41.73,41.77,41.73,41.75,19200.0,41.73,41.77,41.73,41.75,19200.0
2012-03-13 13:10:00,41.79,41.79,41.77,41.79,4400.0,41.79,41.79,41.77,41.79,4400.0
2012-03-13 13:15:00,41.77,41.85,41.77,41.85,3000.0,41.77,41.85,41.77,41.85,3000.0
2012-03-13 13:20:00,41.89,41.89,41.89,41.89,400.0,41.89,41.89,41.89,41.89,400.0
2012-03-13 13:25:00,41.89,41.95,41.89,41.93,3800.0,41.89,41.95,41.89,41.93,3800.0
2012-03-13 13:30:00,41.91,41.91,41.91,41.91,200.0,41.91,41.91,41.91,41.91,200.0
2012-03-13 13:35:00,41.93,41.95,41.93,41.95,2200.0,41.93,41.95,41.93,41.95,2200.0
2012-03-13 13:40:00,41.94,41.96,41.94,41.96,2400.0,41.94,41.96,41.94,41.96,2400.0
2012-03-13 13:45:00,41.97,41.99,41.95,41.96,4200.0,41.97,41.99,41.95,41.96,4200.0
2012-03-13 13:50:00,41.96,41.99,41.96,41.96,600.0,41.96,41.99,41.96,41.96,600.0
2012-03-13 13:55:00,42.0,42.03,42.0,42.03,1000.0,42.0,42.03,42.0,42.03,1000.0
2012-03-13 14:00:00,42.02,42.02,41.98,41.98,3200.0,42.02,42.02,41.98,41.98,3200.0
2012-03-13 14:05:00,41.98,42.02,41.98,42.0,2800.0,41.98,42.02,41.98,42.0,2800.0
2012-03-13 14:10:00,42.02,42.06,42.01,42.04,3600.0,42.02,42.06,42.01,42.04,3600.0
2012-03-13 14:15:00,42.03,42.06,41.97,41.99,7800.0,42.03,42.06,41.97,41.99,7800.0
2012-03-13 14:20:00,42.01,42.01,41.96,41.98,16600.0,42.01,42.01,41.96,41.98,16600.0
2012-03-13 14:25:00,41.97,41.98,41.87,41.96,8400.0,41.97,41.98,41.87,41.96,8400.0
2012-03-13 14:30:00,41.95,41.97,41.93,41.93,5400.0,41.95,41.97,41.93,41.93,5400.0
2012-03-13 14:35:00,41.93,41.95,41.93,41.95,2800.0,41.93,41.95,41.93,41.95,2800.0
2012-03-13 14:40:00,41.95,41.98,41.94,41.95,7600.0,41.95,41.98,41.94,41.95,7600.0
2012-03-13 14:45:00,41.94,41.95,41.94,41.94,1000.0,41.94,41.95,41.94,41.94,1000.0
2012-03-13 14:50:00,41.94,41.94,41.88,41.9,8600.0,41.94,41.94,41.88,41.9,8600.0
2012-03-13 14:55:00,41.9,41.98,41.9,41.95,3400.0,41.9,41.98,41.9,41.95,3400.0
2012-03-13 15:00:00,41.94,41.96,41.9,41.95,9800.0,41.94,41.96,41.9,41.95,9800.0
2012-03-13 15:05:00,41.95,41.96,41.93,41.93,3200.0,41.95,41.96,41.93,41.93,3200.0
2012-03-13 15:10:00,41.93,41.95,41.92,41.95,3000.0,41.93,41.95,41.92,41.95,3000.0
2012-03-13 15:15:00,41.95,41.96,41.94,41.96,8600.0,41.95,41.96,41.94,41.96,8600.0
2012-03-13 15:20:00,41.96,42.01,41.94,41.95,13600.0,41.96,42.01,41.94,41.95,13600.0
2012-03-13 15:25:00,41.95,42.01,41.95,41.99,15000.0,41.95,42.01,41.95,41.99,15000.0
2012-03-13 15:30:00,41.99,41.99,41.94,41.96,16400.0,41.99,41.99,41.94,41.96,16400.0
2012-03-13 15:35:00,41.99,41.99,41.95,41.97,11200.0,41.99,41.99,41.95,41.97,11200.0
2012-03-13 15:40:00,41.99,42.01,41.95,41.96,28000.0,41.99,42.01,41.95,41.96,28000.0
2012-03-13 15:45:00,41.98,42.01,41.95,41.96,27600.0,41.98,42.01,41.95,41.96,27600.0
2012-03-13 15:50:00,41.97,42.11,41.96,42.1,23600.0,41.97,42.11,41.96,42.1,23600.0
2012-03-13 15:55:00,42.12,42.19,42.1,42.19,34600.0,42.12,42.19,42.1,42.19,34600.0
2012-03-14 09:30:00,42.02,42.27,42.02,42.23,24400.0,42.02,42.27,42.02,42.23,24400.0
2012-03-14 09:35:00,42.24,42.24,42.04,42.04,20000.0,42.24,42.24,42.04,42.04,20000.0
2012-03-14 09:40:00,42.02,42.1,41.95,42.04,31000.0,42.02,42.1,41.95,42.04,31000.0
2012-03-14 09:45:00,42.03,42.13,41.97,41.99,14600.0,42.03,42.13,41.97,41.99,14600.0
2012-03-14 09:50:00,42.02,42.15,42.02,42.14,18200.0,42.02,42.15,42.02,42.14,18200.0
2012-03-14 09:55:00,42.14,42.34,42.13,42.31,6400.0,42.14,42.34,42.13,42.31,6400.0
2012-03-14 10:00:00,42.3,42.3,42.24,42.24,600.0,42.3,42.3,42.24,42.24,600.0
2012-03-14 10:05:00,42.29,42.29,42.23,42.25,4000.0,42.29,42.29,42.23,42.25,4000.0
2012-03-14 10:10:00,42.25,42.25,42.23,42.23,6600.0,42.25,42.25,42.23,42.23,6600.0
2012-03-14 10:15:00,42.2,42.22,42.18,42.21,3400.0,42.2,42.22,42.18,42.21,3400.0
2012-03-14 10:20:00,42.21,42.22,42.19,42.19,1600.0,42.21,42.22,42.19,42.19,1600.0
2012-03-14 10:25:00,42.19,42.19,42.12,42.15,4400.0,42.19,42.19,42.12,42.15,4400.0
2012-03-14 10:30:00,42.15,42.15,42.12,42.15,2600.0,42.15,42.15,42.12,42.15,2600.0
2012-03-14 10:35:00,42.16,42.16,42.09,42.09,12000.0,42.16,42.16,42.09,42.09,12000.0
2012-03-14 10:40:00,42.13,42.19,42.12,42.19,2200.0,42.13,42.19,42.12,42.19,2200.0
2012-03-14 10:45:00,42.19,42.22,42.16,42.2,1800.0,42.19,42.22,42.16,42.2,1800.0
2012-03-14 10:50:00,42.2,42.2,42.12,42.12,1800.0,42.2,42.2,42.12,42.12,1800.0
2012-03-14 10:55:00,42.09,42.09,42.02,42.08,4000.0,42.09,42.09,42.02,42.08,4000.0
2012-03-14 11:00:00,42.1,42.11,42.09,42.1,3200.0,42.1,42.11,42.09,42.1,3200.0
2012-03-14 11:05:00,42.11,42.11,42.06,42.07,4800.0,42.11,42.11,42.06,42.07,4800.0
2012-03-14 11:10:00,42.06,42.11,42.05,42.05,11400.0,42.06,42.11,42.05,42.05,11400.0
2012-03-14 11:15:00,42.06,42.06,42.02,42.05,3200.0,42.06,42.06,42.02,42.05,3200.0
2012-03-14 11:20:00,42.05,42.09,42.05,42.06,7400.0,42.05,42.09,42.05,42.06,7400.0
2012-03-14 11:25:00,42.06,42.06,42.02,42.04,4800.0,42.06,42.06,42.02,42.04,4800.0
2012-03-14 11:30:00,42.04,42.09,42.01,42.02,10200.0,42.04,42.09,42.01,42.02,10200.0
2012-03-14 11:35:00,42.01,42.04,42.01,42.04,1800.0,42.01,42.04,42.01,42.04,1800.0
2012-03-14 11:40:00,42.04,42.04,41.99,41.99,5200.0,42.04,42.04,41.99,41.99,5200.0
2012-03-14 11:45:00,41.97,41.99,41.96,41.99,2800.0,41.97,41.99,41.96,41.99,2800.0
2012-03-14 11:50:00,42.0,42.02,41.95,41.97,8800.0,42.0,42.02,41.95,41.97,8800.0
2012-03-14 11:55:00,41.96,41.96,41.96,41.96,1800.0,41.96,41.96,41.96,41.96,1800.0
2012-03-14 12:00:00,41.97,41.99,41.95,41.97,5200.0,41.97,41.99,41.95,41.97,5200.0
2012-03-14 12:05:00,41.96,41.96,41.96,41.96,200.0,41.96,41.96,41.96,41.96,200.0
2012-03-14 12:10:00,41.97,41.97,41.92,41.93,5200.0,41.97,41.97,41.92,41.93,5200.0
2012-03-14 12:15:00,41.92,41.92,41.92,41.92,400.0,41.92,41.92,41.92,41.92,400.0
2012-03-14 12:20:00,41.93,41.93,41.92,41.93,3200.0,41.93,41.93,41.92,41.93,3200.0
2012-03-14 12:25:00,41.94,41.94,41.87,41.91,8400.0,41.94,41.94,41.87,41.91,8400.0
2012-03-14 12:30:00,41.91,41.93,41.9,41.9,7200.0,41.91,41.93,41.9,41.9,7200.0
2012-03-14 12:35:00,41.9,41.92,41.9,41.91,6200.0,41.9,41.92,41.9,41.91,6200.0
2012-03-14 12:40:00,41.91,41.91,41.84,41.91,14600.0,41.91,41.91,41.84,41.91,14600.0
2012-03-14 12:45:00,41.91,41.91,41.88,41.88,2200.0,41.91,41.91,41.88,41.88,2200.0
2012-03-14 12:50:00,41.88,41.92,41.88,41.9,6400.0,41.88,41.92,41.88,41.9,6400.0
2012-03-14 12:55:00,41.9,41.91,41.87,41.88,6400.0,41.9,41.91,41.87,41.88,6400.0
2012-03-14 13:00:00,41.86,41.9,41.86,41.9,5000.0,41.86,41.9,41.86,41.9,5000.0
2012-03-14 13:05:00,41.9,41.92,41.9,41.9,8400.0,41.9,41.92,41.9,41.9,8400.0
2012-03-14 13:10:00,41.9,41.91,41.85,41.9,15800.0,41.9,41.91,41.85,41.9,15800.0
2012-03-14 13:15:00,41.9,42.06,41.9,42.06,19000.0,41.9,42.06,41.9,42.06,19000.0
2012-03-14 13:20:00,42.08,42.08,42.07,42.08,3000.0,42.08,42.08,42.07,42.08,3000.0
2012-03-14 13:25:00,42.06,42.06,42.02,42.06,1600.0,42.06,42.06,42.02,42.06,1600.0
2012-03-14 13:30:00,42.0,42.04,41.96,41.99,5800.0,42.0,42.04,41.96,41.99,5800.0
2012-03-14 13:35:00,42.0,42.02,41.98,41.98,3800.0,42.0,42.02,41.98,41.98,3800.0
2012-03-14 13:40:00,41.97,41.97,41.91,41.91,4400.0,41.97,41.97,41.91,41.91,4400.0
2012-03-14 13:45:00,41.91,41.95,41.9,41.95,5800.0,41.91,41.95,41.9,41.95,5800.0
2012-03-14 13:50:00,41.95,41.96,41.92,41.92,2200.0,41.95,41.96,41.92,41.92,2200.0
2012-03-14 13:55:00,41.9,41.9,41.83,41.83,3400.0,41.9,41.9,41.83,41.83,3400.0
2012-03-14 14:00:00,41.85,41.87,41.77,41.81,13000.0,41.85,41.87,41.77,41.81,13000.0
2012-03-14 14:05:00,41.8,41.8,41.73,41.73,3600.0,41.8,41.8,41.73,41.73,3600.0
2012-03-14 14:10:00,41.74,41.8,41.74,41.75,10200.0,41.74,41.8,41.74,41.75,10200.0
2012-03-14 14:15:00,41.79,41.79,41.75,41.75,5200.0,41.79,41.79,41.75,41.75,5200.0
2012-03-14 14:20:00,41.74,41.76,41.7,41.75,13600.0,41.74,41.76,41.7,41.75,13600.0
2012-03-14 14:25:00,41.75,41.75,41.74,41.74,7200.0,41.75,41.75,41.74,41.74,7200.0
2012-03-14 14:30:00,41.74,41.77,41.74,41.74,15000.0,41.74,41.77,41.74,41.74,15000.0
2012-03-14 14:35:00,41.76,41.76,41.72,41.72,5200.0,41.76,41.76,41.72,41.72,5200.0
2012-03-14 14:40:00,41.72,41.74,41.68,41.71,9400.0,41.72,41.74,41.68,41.71,9400.0
2012-03-14 14:45:00,41.71,41.85,41.71,41.85,13600.0,41.71,41.85,41.71,41.85,13600.0
2012-03-14 14:50:00,41.85,41.85,41.85,41.85,1400.0,41.85,41.85,41.85,41.85,1400.0
2012-03-14 14:55:00,41.84,41.87,41.84,41.87,1200.0,41.84,41.87,41.84,41.87,1200.0
2012-03-14 15:00:00,41.86,41.86,41.84,41.84,1200.0,41.86,41.86,41.84,41.84,1200.0
2012-03-14 15:05:00,41.85,41.9,41.85,41.86,3200.0,41.85,41.9,41.85,41.86,3200.0
2012-03-14 15:10:00,41.87,41.92,41.87,41.92,4800.0,41.87,41.92,41.87,41.92,4800.0
2012-03-14 15:15:00,41.95,41.95,41.88,41.9,10600.0,41.95,41.95,41.88,41.9,10600.0
2012-03-14 15:20:00,41.9,41.98,41.9,41.96,9600.0,41.9,41.98,41.9,41.96,9600.0
2012-03-14 15:25:00,41.95,42.0,41.92,41.97,8600.0,41.95,42.0,41.92,41.97,8600.0
2012-03-14 15:30:00,41.97,41.99,41.95,41.99,5600.0,41.97,41.99,41.95,41.99,5600.0
2012-03-14 15:35:00,42.0,42.02,42.0,42.01,3000.0,42.0,42.02,42.0,42.01,3000.0
2012-03-14 15:40:00,42.0,42.03,41.97,42.02,6000.0,42.0,42.03,41.97,42.02,6000.0
2012-03-14 15:45:00,42.02,42.02,42.0,42.01,8400.0,42.02,42.02,42.0,42.01,8400.0
2012-03-14 15:50:00,42.01,42.06,42.0,42.0,18200.0,42.01,42.06,42.0,42.0,18200.0
2012-03-14 15:55:00,42.01,42.02,41.99,42.01,7200.0,42.01,42.02,41.99,42.01,7200.0
2012-03-15 09:30:00,41.89,42.16,41.89,42.05,6800.0,41.89,42.16,41.89,42.05,6800.0
2012-03-15 09:35:00,42.05,42.05,42.05,42.05,1400.0,42.05,42.05,42.05,42.05,1400.0
2012-03-15 09:40:00,42.08,42.08,41.91,41.91,3200.0,42.08,42.08,41.91,41.91,3200.0
2012-03-15 09:45:00,41.91,42.06,41.89,42.0,4200.0,41.91,42.06,41.89,42.0,4200.0
2012-03-15 09:50:00,42.06,42.11,42.06,42.11,3000.0,42.06,42.11,42.06,42.11,3000.0
2012-03-15 09:55:00,42.11,42.21,42.1,42.1,8000.0,42.11,42.21,42.1,42.1,8000.0
2012-03-15 10:00:00,42.08,42.08,41.93,41.93,2800.0,42.08,42.08,41.93,41.93,2800.0
2012-03-15 10:05:00,41.94,42.06,41.94,41.95,3600.0,41.94,42.06,41.94,41.95,3600.0
2012-03-15 10:10:00,41.95,42.06,41.95,42.05,4000.0,41.95,42.06,41.95,42.05,4000.0
2012-03-15 10:15:00,42.07,42.2,42.07,42.2,2000.0,42.07,42.2,42.07,42.2,2000.0
2012-03-15 10:20:00,42.16,42.26,42.16,42.26,1800.0,42.16,42.26,42.16,42.26,1800.0
2012-03-15 10:25:00,42.26,42.26,42.24,42.24,1600.0,42.26,42.26,42.24,42.24,1600.0
2012-03-15 10:30:00,42.24,42.24,42.18,42.18,2000.0,42.24,42.24,42.18,42.18,2000.0
2012-03-15 10:35:00,42.2,42.2,42.15,42.15,1800.0,42.2,42.2,42.15,42.15,1800.0
2012-03-15 10:40:00,42.17,42.23,42.17,42.22,4200.0,42.17,42.23,42.17,42.22,4200.0
2012-03-15 10:45:00,42.22,42.22,42.16,42.18,2400.0,42.22,42.22,42.16,42.18,2400.0
2012-03-15 10:50:00,42.12,42.21,42.1,42.2,3000.0,42.12,42.21,42.1,42.2,3000.0
2012-03-15 10:55:00,42.19,42.19,42.17,42.18,1600.0,42.19,42.19,42.17,42.18,1600.0
2012-03-15 11:00:00,42.18,42.18,42.1,42.1,2000.0,42.18,42.18,42.1,42.1,2000.0
2012-03-15 11:05:00,42.09,42.17,42.09,42.17,3000.0,42.09,42.17,42.09,42.17,3000.0
2012-03-15 11:10:00,42.19,42.22,42.19,42.22,2000.0,42.19,42.22,42.19,42.22,2000.0
2012-03-15 11:15:00,42.24,42.26,42.24,42.24,2600.0,42.24,42.26,42.24,42.24,2600.0
2012-03-15 11:20:00,42.24,42.25,42.23,42.24,1800.0,42.24,42.25,42.23,42.24,1800.0
2012-03-15 11:25:00,42.25,42.3,42.25,42.3,2200.0,42.25,42.3,42.25,42.3,2200.0
2012-03-15 11:30:00,42.3,42.3,42.3,42.3,200.0,42.3,42.3,42.3,42.3,200.0
2012-03-15 11:35:00,42.32,42.35,42.29,42.34,2800.0,42.32,42.35,42.29,42.34,2800.0
2012-03-15 11:40:00,42.33,42.42,42.33,42.42,4000.0,42.33,42.42,42.33,42.42,4000.0
2012-03-15 11:45:00,42.42,42.42,42.33,42.34,1600.0,42.42,42.42,42.33,42.34,1600.0
2012-03-15 11:50:00,42.32,42.32,42.29,42.29,2000.0,42.32,42.32,42.29,42.29,2000.0
2012-03-15 11:55:00,42.31,42.4,42.31,42.39,3400.0,42.31,42.4,42.31,42.39,3400.0
2012-03-15 12:00:00,42.38,42.38,42.37,42.37,2200.0,42.38,42.38,42.37,42.37,2200.0
2012-03-15 12:05:00,42.37,42.37,42.36,42.37,1400.0,42.37,42.37,42.36,42.37,1400.0
2012-03-15 12:10:00,42.38,42.41,42.38,42.38,800.0,42.38,42.41,42.38,42.38,800.0
2012-03-15 12:15:00,42.38,42.41,42.38,42.41,1400.0,42.38,42.41,42.38,42.41,1400.0
2012-03-15 12:20:00,42.44,42.51,42.41,42.51,1400.0,42.44,42.51,42.41,42.51,1400.0
2012-03-15 12:25:00,42.52,42.52,42.5,42.52,3200.0,42.52,42.52,42.5,42.52,3200.0
2012-03-15 12:30:00,42.51,42.51,42.46,42.46,1600.0,42.51,42.51,42.46,42.46,1600.0
2012-03-15 12:35:00,42.47,42.49,42.42,42.42,2200.0,42.47,42.49,42.42,42.42,2200.0
2012-03-15 12:40:00,42.42,42.46,42.42,42.46,2000.0,42.42,42.46,42.42,42.46,2000.0
2012-03-15 12:45:00,42.49,42.52,42.45,42.48,23800.0,42.49,42.52,42.45,42.48,23800.0
2012-03-15 12:50:00,42.46,42.46,42.43,42.43,1400.0,42.46,42.46,42.43,42.43,1400.0
2012-03-15 12:55:00,42.43,42.43,42.41,42.41,1200.0,42.43,42.43,42.41,42.41,1200.0
2012-03-15 13:00:00,42.41,42.43,42.41,42.43,2000.0,42.41,42.43,42.41,42.43,2000.0
2012-03-15 13:05:00,42.43,42.49,42.43,42.49,1400.0,42.43,42.49,42.43,42.49,1400.0
2012-03-15 13:10:00,42.48,42.49,42.48,42.49,1200.0,42.48,42.49,42.48,42.49,1200.0
2012-03-15 13:15:00,42.52,42.52,42.49,42.49,1400.0,42.52,42.52,42.49,42.49,1400.0
2012-03-15 13:20:00,42.46,42.46,42.44,42.44,2000.0,42.46,42.46,42.44,42.44,2000.0
2012-03-15 13:25:00,42.45,42.45,42.4,42.4,1000.0,42.45,42.45,42.4,42.4,1000.0
2012-03-15 13:30:00,42.39,42.41,42.38,42.41,2800.0,42.39,42.41,42.38,42.41,2800.0
2012-03-15 13:35:00,42.41,42.43,42.41,42.43,1000.0,42.41,42.43,42.41,42.43,1000.0
2012-03-15 13:40:00,42.42,42.42,42.37,42.37,2600.0,42.42,42.42,42.37,42.37,2600.0
2012-03-15 13:45:00,42.37,42.37,42.33,42.33,2000.0,42.37,42.37,42.33,42.33,2000.0
2012-03-15 13:50:00,42.29,42.31,42.29,42.31,1000.0,42.29,42.31,42.29,42.31,1000.0
2012-03-15 13:55:00,42.3,42.32,42.3,42.32,1200.0,42.3,42.32,42.3,42.32,1200.0
2012-03-15 14:00:00,42.32,42.32,42.24,42.27,5000.0,42.32,42.32,42.24,42.27,5000.0
2012-03-15 14:05:00,42.26,42.3,42.24,42.3,7800.0,42.26,42.3,42.24,42.3,7800.0
2012-03-15 14:10:00,42.3,42.31,42.28,42.31,3200.0,42.3,42.31,42.28,42.31,3200.0
2012-03-15 14:15:00,42.31,42.33,42.3,42.33,3600.0,42.31,42.33,42.3,42.33,3600.0
2012-03-15 14:20:00,42.31,42.31,42.28,42.3,2200.0,42.31,42.31,42.28,42.3,2200.0
2012-03-15 14:25:00,42.3,42.3,42.26,42.26,1000.0,42.3,42.3,42.26,42.26,1000.0
2012-03-15 14:30:00,42.27,42.27,42.21,42.21,4200.0,42.27,42.27,42.21,42.21,4200.0
2012-03-15 14:35:00,42.22,42.22,42.18,42.2,4800.0,42.22,42.22,42.18,42.2,4800.0
2012-03-15 14:40:00,42.21,42.23,42.2,42.23,1200.0,42.21,42.23,42.2,42.23,1200.0
2012-03-15 14:45:00,42.21,42.29,42.2,42.29,5000.0,42.21,42.29,42.2,42.29,5000.0
2012-03-15 14:50:00,42.29,42.37,42.27,42.36,3600.0,42.29,42.37,42.27,42.36,3600.0
2012-03-15 14:55:00,42.38,42.38,42.36,42.38,2200.0,42.38,42.38,42.36,42.38,2200.0
2012-03-15 15:00:00,42.38,42.38,42.33,42.35,3400.0,42.38,42.38,42.33,42.35,3400.0
2012-03-15 15:05:00,42.35,42.38,42.34,42.34,2600.0,42.35,42.38,42.34,42.34,2600.0
2012-03-15 15:10:00,42.37,42.38,42.33,42.35,2800.0,42.37,42.38,42.33,42.35,2800.0
2012-03-15 15:15:00,42.34,42.34,42.22,42.24,26800.0,42.34,42.34,42.22,42.24,26800.0
2012-03-15 15:20:00,42.24,42.24,42.22,42.22,1800.0,42.24,42.24,42.22,42.22,1800.0
2012-03-15 15:25:00,42.23,42.3,42.23,42.24,13800.0,42.23,42.3,42.23,42.24,13800.0
2012-03-15 15:30:00,42.24,42.26,42.24,42.25,3800.0,42.24,42.26,42.24,42.25,3800.0
2012-03-15 15:35:00,42.26,42.38,42.26,42.38,10400.0,42.26,42.38,42.26,42.38,10400.0
2012-03-15 15:40:00,42.38,42.43,42.38,42.4,13600.0,42.38,42.43,42.38,42.4,13600.0
2012-03-15 15:45:00,42.4,42.45,42.37,42.37,14200.0,42.4,42.45,42.37,42.37,14200.0
2012-03-15 15:50:00,42.35,42.42,42.33,42.37,16400.0,42.35,42.42,42.33,42.37,16400.0
2012-03-15 15:55:00,42.4,42.48,42.4,42.47,21000.0,42.4,42.48,42.4,42.47,21000.0
2012-03-16 09:30:00,42.4,42.4,42.4,42.4,126000.0,42.4,42.4,42.4,42.4,126000.0
2012-03-16 09:35:00,42.27,42.31,42.27,42.31,1000.0,42.27,42.31,42.27,42.31,1000.0
2012-03-16 09:40:00,42.33,42.33,42.14,42.18,7400.0,42.33,42.33,42.14,42.18,7400.0
2012-03-16 09:45:00,42.2,42.22,42.17,42.22,1400.0,42.2,42.22,42.17,42.22,1400.0
2012-03-16 09:50:00,42.21,42.29,42.21,42.27,3000.0,42.21,42.29,42.21,42.27,3000.0
2012-03-16 09:55:00,42.27,42.29,42.25,42.29,1200.0,42.27,42.29,42.25,42.29,1200.0
2012-03-16 10:00:00,42.31,42.31,42.27,42.27,1000.0,42.31,42.31,42.27,42.27,1000.0
2012-03-16 10:05:00,42.27,42.29,42.25,42.28,3000.0,42.27,42.29,42.25,42.28,3000.0
2012-03-16 10:10:00,42.27,42.29,42.2,42.2,2400.0,42.27,42.29,42.2,42.2,2400.0
2012-03-16 10:15:00,42.22,42.24,42.21,42.22,3400.0,42.22,42.24,42.21,42.22,3400.0
2012-03-16 10:20:00,42.23,42.24,42.21,42.22,2200.0,42.23,42.24,42.21,42.22,2200.0
2012-03-16 10:25:00,42.24,42.24,42.24,42.24,1800.0,42.24,42.24,42.24,42.24,1800.0
2012-03-16 10:30:00,42.26,42.26,42.26,42.26,200.0,42.26,42.26,42.26,42.26,200.0
2012-03-16 10:35:00,42.27,42.28,42.22,42.24,10200.0,42.27,42.28,42.22,42.24,10200.0
2012-03-16 10:40:00,42.25,42.25,42.22,42.24,5200.0,42.25,42.25,42.22,42.24,5200.0
2012-03-16 10:45:00,42.24,42.24,42.18,42.2,3200.0,42.24,42.24,42.18,42.2,3200.0
2012-03-16 10:50:00,42.21,42.24,42.21,42.23,2600.0,42.21,42.24,42.21,42.23,2600.0
2012-03-16 10:55:00,42.23,42.24,42.21,42.22,1400.0,42.23,42.24,42.21,42.22,1400.0
2012-03-16 11:00:00,42.23,42.23,42.17,42.21,7600.0,42.23,42.23,42.17,42.21,7600.0
2012-03-16 11:05:00,42.19,42.19,42.19,42.19,200.0,42.19,42.19,42.19,42.19,200.0
2012-03-16 11:10:00,42.2,42.21,42.17,42.17,1600.0,42.2,42.21,42.17,42.17,1600.0
2012-03-16 11:15:00,42.16,42.18,42.15,42.15,4000.0,42.16,42.18,42.15,42.15,4000.0
2012-03-16 11:20:00,42.17,42.17,42.13,42.13,1800.0,42.17,42.17,42.13,42.13,1800.0
2012-03-16 11:25:00,42.12,42.13,42.06,42.08,4400.0,42.12,42.13,42.06,42.08,4400.0
2012-03-16 11:30:00,42.07,42.08,42.05,42.08,1200.0,42.07,42.08,42.05,42.08,1200.0
2012-03-16 11:35:00,42.1,42.11,42.08,42.08,4600.0,42.1,42.11,42.08,42.08,4600.0
2012-03-16 11:40:00,42.09,42.11,42.09,42.11,3600.0,42.09,42.11,42.09,42.11,3600.0
2012-03-16 11:45:00,42.12,42.12,42.12,42.12,400.0,42.12,42.12,42.12,42.12,400.0
2012-03-16 11:50:00,42.08,42.1,42.07,42.1,1800.0,42.08,42.1,42.07,42.1,1800.0
2012-03-16 11:55:00,42.1,42.1,42.07,42.07,1800.0,42.1,42.1,42.07,42.07,1800.0
2012-03-16 12:00:00,42.09,42.09,42.06,42.08,2800.0,42.09,42.09,42.06,42.08,2800.0
2012-03-16 12:05:00,42.09,42.09,42.08,42.08,800.0,42.09,42.09,42.08,42.08,800.0
2012-03-16 12:10:00,42.13,42.13,42.08,42.13,5800.0,42.13,42.13,42.08,42.13,5800.0
2012-03-16 12:15:00,42.14,42.14,42.1,42.1,5800.0,42.14,42.14,42.1,42.1,5800.0
2012-03-16 12:20:00,42.11,42.11,42.09,42.09,1200.0,42.11,42.11,42.09,42.09,1200.0
2012-03-16 12:25:00,42.08,42.08,42.08,42.08,1000.0,42.08,42.08,42.08,42.08,1000.0
2012-03-16 12:30:00,42.1,42.12,42.1,42.11,2000.0,42.1,42.12,42.1,42.11,2000.0
2012-03-16 12:35:00,42.12,42.13,42.08,42.09,10000.0,42.12,42.13,42.08,42.09,10000.0
2012-03-16 12:40:00,42.1,42.15,42.1,42.15,4400.0,42.1,42.15,42.1,42.15,4400.0
2012-03-16 12:45:00,42.16,42.16,42.16,42.16,200.0,42.16,42.16,42.16,42.16,200.0
2012-03-16 12:50:00,42.17,42.19,42.16,42.19,2200.0,42.17,42.19,42.16,42.19,2200.0
2012-03-16 12:55:00,42.2,42.2,42.15,42.18,6200.0,42.2,42.2,42.15,42.18,6200.0
2012-03-16 13:00:00,42.19,42.19,42.17,42.19,1000.0,42.19,42.19,42.17,42.19,1000.0
2012-03-16 13:05:00,42.2,42.23,42.19,42.19,3400.0,42.2,42.23,42.19,42.19,3400.0
2012-03-16 13:10:00,42.24,42.27,42.22,42.27,2600.0,42.24,42.27,42.22,42.27,2600.0
2012-03-16 13:15:00,42.29,42.29,42.27,42.27,400.0,42.29,42.29,42.27,42.27,400.0
2012-03-16 13:20:00,42.28,42.29,42.27,42.28,3000.0,42.28,42.29,42.27,42.28,3000.0
2012-03-16 13:25:00,42.27,42.28,42.27,42.27,1000.0,42.27,42.28,42.27,42.27,1000.0
2012-03-16 13:30:00,42.29,42.3,42.29,42.29,2000.0,42.29,42.3,42.29,42.29,2000.0
2012-03-16 13:35:00,42.3,42.3,42.3,42.3,400.0,42.3,42.3,42.3,42.3,400.0
2012-03-16 13:40:00,42.3,42.32,42.3,42.3,2000.0,42.3,42.32,42.3,42.3,2000.0
2012-03-16 13:45:00,42.26,42.3,42.26,42.3,2400.0,42.26,42.3,42.26,42.3,2400.0
2012-03-16 13:50:00,42.3,42.3,42.28,42.28,800.0,42.3,42.3,42.28,42.28,800.0
2012-03-16 13:55:00,42.26,42.3,42.26,42.26,600.0,42.26,42.3,42.26,42.26,600.0
2012-03-16 14:00:00,42.27,42.3,42.27,42.28,3200.0,42.27,42.3,42.27,42.28,3200.0
2012-03-16 14:05:00,42.3,42.34,42.3,42.34,2400.0,42.3,42.34,42.3,42.34,2400.0
2012-03-16 14:10:00,42.32,42.35,42.32,42.35,2400.0,42.32,42.35,42.32,42.35,2400.0
2012-03-16 14:15:00,42.32,42.35,42.32,42.34,1600.0,42.32,42.35,42.32,42.34,1600.0
2012-03-16 14:20:00,42.32,42.32,42.31,42.31,1800.0,42.32,42.32,42.31,42.31,1800.0
2012-03-16 14:25:00,42.32,42.32,42.29,42.29,1200.0,42.32,42.32,42.29,42.29,1200.0
2012-03-16 14:30:00,42.27,42.3,42.27,42.3,1000.0,42.27,42.3,42.27,42.3,1000.0
2012-03-16 14:35:00,42.3,42.3,42.28,42.28,1000.0,42.3,42.3,42.28,42.28,1000.0
2012-03-16 14:40:00,42.29,42.3,42.26,42.27,6400.0,42.29,42.3,42.26,42.27,6400.0
2012-03-16 14:45:00,42.27,42.35,42.27,42.34,4800.0,42.27,42.35,42.27,42.34,4800.0
2012-03-16 14:50:00,42.34,42.35,42.34,42.34,2000.0,42.34,42.35,42.34,42.34,2000.0
2012-03-16 14:55:00,42.32,42.32,42.3,42.31,2000.0,42.32,42.32,42.3,42.31,2000.0
2012-03-16 15:00:00,42.29,42.3,42.27,42.27,1800.0,42.29,42.3,42.27,42.27,1800.0
2012-03-16 15:05:00,42.29,42.3,42.29,42.3,800.0,42.29,42.3,42.29,42.3,800.0
2012-03-16 15:10:00,42.29,42.32,42.29,42.31,8400.0,42.29,42.32,42.29,42.31,8400.0
2012-03-16 15:15:00,42.32,42.33,42.3,42.31,6800.0,42.32,42.33,42.3,42.31,6800.0
2012-03-16 15:20:00,42.32,42.37,42.32,42.36,4200.0,42.32,42.37,42.32,42.36,4200.0
2012-03-16 15:25:00,42.35,42.37,42.33,42.33,4400.0,42.35,42.37,42.33,42.33,4400.0
2012-03-16 15:30:00,42.33,42.34,42.31,42.34,7600.0,42.33,42.34,42.31,42.34,7600.0
2012-03-16 15:35:00,42.33,42.34,42.3,42.31,6400.0,42.33,42.34,42.3,42.31,6400.0
2012-03-16 15:40:00,42.31,42.31,42.26,42.27,5000.0,42.31,42.31,42.26,42.27,5000.0
2012-03-16 15:45:00,42.27,42.27,42.22,42.26,6400.0,42.27,42.27,42.22,42.26,6400.0
2012-03-16 15:50:00,42.26,42.3,42.22,42.26,46200.0,42.26,42.3,42.22,42.26,46200.0
2012-03-16 15:55:00,42.24,42.27,42.24,42.25,42600.0,42.24,42.27,42.24,42.25,42600.0
2012-03-19 09:30:00,42.21,42.37,42.21,42.22,17200.0,42.21,42.37,42.21,42.22,17200.0
2012-03-19 09:35:00,42.24,42.24,42.15,42.23,3600.0,42.24,42.24,42.15,42.23,3600.0
2012-03-19 09:40:00,42.21,42.21,42.02,42.02,14600.0,42.21,42.21,42.02,42.02,14600.0
2012-03-19 09:45:00,42.02,42.31,42.02,42.13,12000.0,42.02,42.31,42.02,42.13,12000.0
2012-03-19 09:50:00,42.13,42.21,42.09,42.09,10400.0,42.13,42.21,42.09,42.09,10400.0
2012-03-19 09:55:00,42.09,42.1,42.04,42.05,4200.0,42.09,42.1,42.04,42.05,4200.0
2012-03-19 10:00:00,42.05,42.13,42.0,42.0,23000.0,42.05,42.13,42.0,42.0,23000.0
2012-03-19 10:05:00,42.04,42.04,41.9,41.9,14800.0,42.04,42.04,41.9,41.9,14800.0
2012-03-19 10:10:00,41.91,41.96,41.91,41.96,1400.0,41.91,41.96,41.91,41.96,1400.0
2012-03-19 10:15:00,41.98,41.98,41.93,41.98,1400.0,41.98,41.98,41.93,41.98,1400.0
2012-03-19 10:20:00,41.99,41.99,41.97,41.97,1200.0,41.99,41.99,41.97,41.97,1200.0
2012-03-19 10:25:00,41.96,42.0,41.96,41.99,12200.0,41.96,42.0,41.96,41.99,12200.0
2012-03-19 10:30:00,41.99,42.08,41.98,42.02,20600.0,41.99,42.08,41.98,42.02,20600.0
2012-03-19 10:35:00,41.98,42.04,41.96,41.96,5400.0,41.98,42.04,41.96,41.96,5400.0
2012-03-19 10:40:00,41.99,42.01,41.97,41.97,2800.0,41.99,42.01,41.97,41.97,2800.0
2012-03-19 10:45:00,42.01,42.01,41.97,41.99,3200.0,42.01,42.01,41.97,41.99,3200.0
2012-03-19 10:50:00,41.95,41.97,41.94,41.97,800.0,41.95,41.97,41.94,41.97,800.0
2012-03-19 10:55:00,41.95,41.99,41.95,41.99,600.0,41.95,41.99,41.95,41.99,600.0
2012-03-19 11:00:00,41.96,41.96,41.89,41.9,2200.0,41.96,41.96,41.89,41.9,2200.0
2012-03-19 11:05:00,41.93,41.93,41.93,41.93,200.0,41.93,41.93,41.93,41.93,200.0
2012-03-19 11:10:00,41.93,41.97,41.92,41.92,1600.0,41.93,41.97,41.92,41.92,1600.0
2012-03-19 11:15:00,41.94,41.96,41.91,41.91,1200.0,41.94,41.96,41.91,41.91,1200.0
2012-03-19 11:20:00,41.93,41.98,41.91,41.96,1400.0,41.93,41.98,41.91,41.96,1400.0
2012-03-19 11:25:00,41.98,41.99,41.95,41.97,1400.0,41.98,41.99,41.95,41.97,1400.0
2012-03-19 11:30:00,41.97,41.98,41.96,41.96,1000.0,41.97,41.98,41.96,41.96,1000.0
2012-03-19 11:35:00,41.99,41.99,41.96,41.96,5400.0,41.99,41.99,41.96,41.96,5400.0
2012-03-19 11:40:00,41.96,41.98,41.93,41.97,14800.0,41.96,41.98,41.93,41.97,14800.0
2012-03-19 11:45:00,41.96,41.98,41.9,41.9,9600.0,41.96,41.98,41.9,41.9,9600.0
2012-03-19 11:50:00,41.9,41.92,41.9,41.9,2400.0,41.9,41.92,41.9,41.9,2400.0
2012-03-19 11:55:00,41.9,41.97,41.9,41.95,6400.0,41.9,41.97,41.9,41.95,6400.0
2012-03-19 12:00:00,41.99,42.0,41.97,41.97,4000.0,41.99,42.0,41.97,41.97,4000.0
2012-03-19 12:05:00,41.97,41.99,41.93,41.93,7800.0,41.97,41.99,41.93,41.93,7800.0
2012-03-19 12:10:00,41.95,41.96,41.9,41.95,4400.0,41.95,41.96,41.9,41.95,4400.0
2012-03-19 12:15:00,41.93,41.95,41.9,41.95,3600.0,41.93,41.95,41.9,41.95,3600.0
2012-03-19 12:20:00,41.94,41.96,41.91,41.92,5800.0,41.94,41.96,41.91,41.92,5800.0
2012-03-19 12:25:00,41.92,41.94,41.91,41.94,32800.0,41.92,41.94,41.91,41.94,32800.0
2012-03-19 12:30:00,41.91,41.91,41.84,41.9,6600.0,41.91,41.91,41.84,41.9,6600.0
2012-03-19 12:35:00,41.9,41.93,41.9,41.9,1800.0,41.9,41.93,41.9,41.9,1800.0
2012-03-19 12:40:00,41.89,41.94,41.88,41.9,4400.0,41.89,41.94,41.88,41.9,4400.0
2012-03-19 12:45:00,41.89,41.91,41.89,41.91,1000.0,41.89,41.91,41.89,41.91,1000.0
2012-03-19 12:50:00,41.91,41.92,41.91,41.91,1800.0,41.91,41.92,41.91,41.91,1800.0
2012-03-19 12:55:00,41.91,41.91,41.88,41.9,4000.0,41.91,41.91,41.88,41.9,4000.0
2012-03-19 13:00:00,41.9,41.93,41.9,41.92,3600.0,41.9,41.93,41.9,41.92,3600.0
2012-03-19 13:05:00,41.93,41.93,41.88,41.9,4000.0,41.93,41.93,41.88,41.9,4000.0
2012-03-19 13:10:00,41.89,41.92,41.85,41.86,9800.0,41.89,41.92,41.85,41.86,9800.0
2012-03-19 13:15:00,41.87,41.88,41.84,41.85,10200.0,41.87,41.88,41.84,41.85,10200.0
2012-03-19 13:20:00,41.85,41.87,41.81,41.85,8000.0,41.85,41.87,41.81,41.85,8000.0
2012-03-19 13:25:00,41.86,41.86,41.81,41.83,6000.0,41.86,41.86,41.81,41.83,6000.0
2012-03-19 13:30:00,41.83,41.86,41.78,41.8,28400.0,41.83,41.86,41.78,41.8,28400.0
2012-03-19 13:35:00,41.83,41.84,41.8,41.8,4400.0,41.83,41.84,41.8,41.8,4400.0
2012-03-19 13:40:00,41.82,41.87,41.81,41.83,25200.0,41.82,41.87,41.81,41.83,25200.0
2012-03-19 13:45:00,41.84,41.85,41.79,41.82,10600.0,41.84,41.85,41.79,41.82,10600.0
2012-03-19 13:50:00,41.83,41.92,41.83,41.9,26600.0,41.83,41.92,41.83,41.9,26600.0
2012-03-19 13:55:00,41.91,41.95,41.9,41.92,4400.0,41.91,41.95,41.9,41.92,4400.0
2012-03-19 14:00:00,41.95,41.96,41.9,41.95,11600.0,41.95,41.96,41.9,41.95,11600.0
2012-03-19 14:05:00,41.95,41.95,41.85,41.91,31800.0,41.95,41.95,41.85,41.91,31800.0
2012-03-19 14:10:00,41.91,41.96,41.91,41.96,5200.0,41.91,41.96,41.91,41.96,5200.0
2012-03-19 14:15:00,41.96,41.97,41.93,41.94,4200.0,41.96,41.97,41.93,41.94,4200.0
2012-03-19 14:20:00,41.95,41.95,41.93,41.93,4200.0,41.95,41.95,41.93,41.93,4200.0
2012-03-19 14:25:00,41.95,41.97,41.95,41.96,7800.0,41.95,41.97,41.95,41.96,7800.0
2012-03-19 14:30:00,41.98,42.0,41.97,41.97,4800.0,41.98,42.0,41.97,41.97,4800.0
2012-03-19 14:35:00,41.97,41.99,41.97,41.98,3600.0,41.97,41.99,41.97,41.98,3600.0
2012-03-19 14:40:00,41.99,42.0,41.98,42.0,3200.0,41.99,42.0,41.98,42.0,3200.0
2012-03-19 14:45:00,42.0,42.03,42.0,42.03,2200.0,42.0,42.03,42.0,42.03,2200.0
2012-03-19 14:50:00,42.02,42.05,42.02,42.02,3600.0,42.02,42.05,42.02,42.02,3600.0
2012-03-19 14:55:00,42.02,42.02,41.98,41.98,4400.0,42.02,42.02,41.98,41.98,4400.0
2012-03-19 15:00:00,41.99,42.03,41.99,42.02,5200.0,41.99,42.03,41.99,42.02,5200.0
2012-03-19 15:05:00,42.01,42.01,41.95,41.97,4200.0,42.01,42.01,41.95,41.97,4200.0
2012-03-19 15:10:00,41.98,42.03,41.98,42.03,3200.0,41.98,42.03,41.98,42.03,3200.0
2012-03-19 15:15:00,42.04,42.08,42.03,42.05,5000.0,42.04,42.08,42.03,42.05,5000.0
2012-03-19 15:20:00,42.06,42.06,42.01,42.04,3400.0,42.06,42.06,42.01,42.04,3400.0
2012-03-19 15:25:00,42.06,42.09,42.04,42.09,5000.0,42.06,42.09,42.04,42.09,5000.0
2012-03-19 15:30:00,42.09,42.1,42.05,42.05,8800.0,42.09,42.1,42.05,42.05,8800.0
2012-03-19 15:35:00,42.06,42.07,42.01,42.01,9200.0,42.06,42.07,42.01,42.01,9200.0
2012-03-19 15:40:00,42.02,42.03,42.0,42.01,11800.0,42.02,42.03,42.0,42.01,11800.0
2012-03-19 15:45:00,42.0,42.02,41.97,41.97,6200.0,42.0,42.02,41.97,41.97,6200.0
2012-03-19 15:50:00,41.95,41.95,41.9,41.93,6400.0,41.95,41.95,41.9,41.93,6400.0
2012-03-19 15:55:00,41.93,41.98,41.92,41.95,12000.0,41.93,41.98,41.92,41.95,12000.0
2012-03-20 09:30:00,41.71,42.27,41.71,41.84,13000.0,41.71,42.27,41.71,41.84,13000.0
2012-03-20 09:35:00,41.93,41.99,41.92,41.98,6400.0,41.93,41.99,41.92,41.98,6400.0
2012-03-20 09:40:00,41.95,42.01,41.94,42.0,5600.0,41.95,42.01,41.94,42.0,5600.0
2012-03-20 09:45:00,41.99,41.99,41.96,41.97,1800.0,41.99,41.99,41.96,41.97,1800.0
2012-03-20 09:50:00,41.99,42.02,41.99,42.0,9000.0,41.99,42.02,41.99,42.0,9000.0
2012-03-20 09:55:00,42.01,42.02,41.95,41.97,18200.0,42.01,42.02,41.95,41.97,18200.0
2012-03-20 10:00:00,41.99,42.05,41.98,42.04,8000.0,41.99,42.05,41.98,42.04,8000.0
2012-03-20 10:05:00,42.07,42.12,42.06,42.12,3000.0,42.07,42.12,42.06,42.12,3000.0
2012-03-20 10:10:00,42.15,42.16,42.08,42.08,2400.0,42.15,42.16,42.08,42.08,2400.0
2012-03-20 10:15:00,42.08,42.08,42.02,42.05,3600.0,42.08,42.08,42.02,42.05,3600.0
2012-03-20 10:20:00,42.05,42.07,42.04,42.04,3800.0,42.05,42.07,42.04,42.04,3800.0
2012-03-20 10:25:00,42.0,42.06,42.0,42.05,14600.0,42.0,42.06,42.0,42.05,14600.0
2012-03-20 10:30:00,42.05,42.08,42.0,42.03,7200.0,42.05,42.08,42.0,42.03,7200.0
2012-03-20 10:35:00,42.03,42.05,41.95,41.99,12400.0,42.03,42.05,41.95,41.99,12400.0
2012-03-20 10:40:00,41.98,42.05,41.98,42.01,5200.0,41.98,42.05,41.98,42.01,5200.0
2012-03-20 10:45:00,42.01,42.09,41.99,42.09,6400.0,42.01,42.09,41.99,42.09,6400.0
2012-03-20 10:50:00,42.09,42.12,42.08,42.12,1000.0,42.09,42.12,42.08,42.12,1000.0
2012-03-20 10:55:00,42.13,42.13,42.08,42.08,3400.0,42.13,42.13,42.08,42.08,3400.0
2012-03-20 11:00:00,42.04,42.11,42.03,42.11,1800.0,42.04,42.11,42.03,42.11,1800.0
2012-03-20 11:05:00,42.11,42.16,42.11,42.15,2200.0,42.11,42.16,42.11,42.15,2200.0
2012-03-20 11:10:00,42.13,42.13,42.08,42.1,2800.0,42.13,42.13,42.08,42.1,2800.0
2012-03-20 11:15:00,42.08,42.11,42.08,42.11,2000.0,42.08,42.11,42.08,42.11,2000.0
2012-03-20 11:20:00,42.14,42.14,42.11,42.11,1400.0,42.14,42.14,42.11,42.11,1400.0
2012-03-20 11:25:00,42.1,42.11,42.07,42.07,3200.0,42.1,42.11,42.07,42.07,3200.0
2012-03-20 11:30:00,42.05,42.09,42.05,42.08,7800.0,42.05,42.09,42.05,42.08,7800.0
2012-03-20 11:35:00,42.06,42.1,42.06,42.1,2400.0,42.06,42.1,42.06,42.1,2400.0
2012-03-20 11:40:00,42.08,42.11,42.08,42.09,3000.0,42.08,42.11,42.08,42.09,3000.0
2012-03-20 11:45:00,42.08,42.09,42.01,42.02,3400.0,42.08,42.09,42.01,42.02,3400.0
2012-03-20 11:50:00,42.0,42.05,42.0,42.05,5600.0,42.0,42.05,42.0,42.05,5600.0
2012-03-20 11:55:00,42.08,42.1,42.07,42.1,2200.0,42.08,42.1,42.07,42.1,2200.0
2012-03-20 12:00:00,42.1,42.13,42.08,42.12,4200.0,42.1,42.13,42.08,42.12,4200.0
2012-03-20 12:05:00,42.12,42.12,42.12,42.12,800.0,42.12,42.12,42.12,42.12,800.0
2012-03-20 12:10:00,42.13,42.17,42.13,42.13,7200.0,42.13,42.17,42.13,42.13,7200.0
2012-03-20 12:15:00,42.16,42.17,42.13,42.13,2600.0,42.16,42.17,42.13,42.13,2600.0
2012-03-20 12:20:00,42.12,42.15,42.12,42.13,2800.0,42.12,42.15,42.12,42.13,2800.0
2012-03-20 12:25:00,42.12,42.15,42.12,42.15,2200.0,42.12,42.15,42.12,42.15,2200.0
2012-03-20 12:30:00,42.16,42.17,42.13,42.13,3600.0,42.16,42.17,42.13,42.13,3600.0
2012-03-20 12:35:00,42.14,42.16,42.14,42.16,1800.0,42.14,42.16,42.14,42.16,1800.0
2012-03-20 12:40:00,42.17,42.19,42.17,42.18,4600.0,42.17,42.19,42.17,42.18,4600.0
2012-03-20 12:45:00,42.17,42.19,42.17,42.19,2000.0,42.17,42.19,42.17,42.19,2000.0
2012-03-20 12:50:00,42.19,42.21,42.19,42.21,2200.0,42.19,42.21,42.19,42.21,2200.0
2012-03-20 12:55:00,42.21,42.21,42.18,42.19,4000.0,42.21,42.21,42.18,42.19,4000.0
2012-03-20 13:00:00,42.18,42.18,42.14,42.14,2000.0,42.18,42.18,42.14,42.14,2000.0
2012-03-20 13:05:00,42.15,42.22,42.15,42.22,2600.0,42.15,42.22,42.15,42.22,2600.0
2012-03-20 13:10:00,42.24,42.26,42.23,42.24,2800.0,42.24,42.26,42.23,42.24,2800.0
2012-03-20 13:15:00,42.24,42.27,42.24,42.27,1800.0,42.24,42.27,42.24,42.27,1800.0
2012-03-20 13:20:00,42.29,42.29,42.2,42.2,3200.0,42.29,42.29,42.2,42.2,3200.0
2012-03-20 13:25:00,42.21,42.21,42.19,42.19,1400.0,42.21,42.21,42.19,42.19,1400.0
2012-03-20 13:30:00,42.18,42.18,42.15,42.15,1600.0,42.18,42.18,42.15,42.15,1600.0
2012-03-20 13:35:00,42.15,42.2,42.15,42.2,2800.0,42.15,42.2,42.15,42.2,2800.0
2012-03-20 13:40:00,42.22,42.24,42.21,42.24,4200.0,42.22,42.24,42.21,42.24,4200.0
2012-03-20 13:45:00,42.26,42.29,42.26,42.27,2800.0,42.26,42.29,42.26,42.27,2800.0
2012-03-20 13:50:00,42.3,42.3,42.29,42.3,2000.0,42.3,42.3,42.29,42.3,2000.0
2012-03-20 13:55:00,42.31,42.33,42.31,42.33,2600.0,42.31,42.33,42.31,42.33,2600.0
2012-03-20 14:00:00,42.33,42.33,42.26,42.26,7400.0,42.33,42.33,42.26,42.26,7400.0
2012-03-20 14:05:00,42.27,42.27,42.17,42.17,8000.0,42.27,42.27,42.17,42.17,8000.0
2012-03-20 14:10:00,42.16,42.2,42.16,42.18,5200.0,42.16,42.2,42.16,42.18,5200.0
2012-03-20 14:15:00,42.21,42.27,42.21,42.26,10800.0,42.21,42.27,42.21,42.26,10800.0
2012-03-20 14:20:00,42.27,42.3,42.27,42.27,3400.0,42.27,42.3,42.27,42.27,3400.0
2012-03-20 14:25:00,42.29,42.34,42.29,42.34,4000.0,42.29,42.34,42.29,42.34,4000.0
2012-03-20 14:30:00,42.35,42.36,42.34,42.34,4400.0,42.35,42.36,42.34,42.34,4400.0
2012-03-20 14:35:00,42.32,42.37,42.32,42.35,2800.0,42.32,42.37,42.32,42.35,2800.0
2012-03-20 14:40:00,42.35,42.38,42.35,42.37,2600.0,42.35,42.38,42.35,42.37,2600.0
2012-03-20 14:45:00,42.36,42.36,42.29,42.29,6200.0,42.36,42.36,42.29,42.29,6200.0
2012-03-20 14:50:00,42.29,42.3,42.26,42.28,2400.0,42.29,42.3,42.26,42.28,2400.0
2012-03-20 14:55:00,42.29,42.31,42.27,42.27,9000.0,42.29,42.31,42.27,42.27,9000.0
2012-03-20 15:00:00,42.27,42.3,42.26,42.27,6200.0,42.27,42.3,42.26,42.27,6200.0
2012-03-20 15:05:00,42.27,42.27,42.26,42.26,1600.0,42.27,42.27,42.26,42.26,1600.0
2012-03-20 15:10:00,42.27,42.27,42.27,42.27,6800.0,42.27,42.27,42.27,42.27,6800.0
2012-03-20 15:15:00,42.27,42.27,42.24,42.27,6000.0,42.27,42.27,42.24,42.27,6000.0
2012-03-20 15:20:00,42.27,42.27,42.25,42.27,3400.0,42.27,42.27,42.25,42.27,3400.0
2012-03-20 15:25:00,42.26,42.26,42.23,42.24,3600.0,42.26,42.26,42.23,42.24,3600.0
2012-03-20 15:30:00,42.24,42.24,42.22,42.22,11000.0,42.24,42.24,42.22,42.22,11000.0
2012-03-20 15:35:00,42.21,42.23,42.2,42.21,3600.0,42.21,42.23,42.2,42.21,3600.0
2012-03-20 15:40:00,42.2,42.23,42.2,42.22,6200.0,42.2,42.23,42.2,42.22,6200.0
2012-03-20 15:45:00,42.21,42.23,42.17,42.21,9200.0,42.21,42.23,42.17,42.21,9200.0
2012-03-20 15:50:00,42.21,42.24,42.18,42.24,11400.0,42.21,42.24,42.18,42.24,11400.0
2012-03-20 15:55:00,42.23,42.24,42.21,42.24,13600.0,42.23,42.24,42.21,42.24,13600.0
2012-03-21 09:30:00,42.18,42.38,42.14,42.29,3000.0,42.18,42.38,42.14,42.29,3000.0
2012-03-21 09:35:00,42.27,42.27,42.17,42.27,4400.0,42.27,42.27,42.17,42.27,4400.0
2012-03-21 09:40:00,42.29,42.31,42.29,42.31,800.0,42.29,42.31,42.29,42.31,800.0
2012-03-21 09:45:00,42.31,42.41,42.28,42.41,3800.0,42.31,42.41,42.28,42.41,3800.0
2012-03-21 09:50:00,42.41,42.41,42.17,42.17,7400.0,42.41,42.41,42.17,42.17,7400.0
2012-03-21 09:55:00,42.17,42.18,42.16,42.18,1400.0,42.17,42.18,42.16,42.18,1400.0
2012-03-21 10:00:00,42.17,42.19,42.1,42.1,4000.0,42.17,42.19,42.1,42.1,4000.0
2012-03-21 10:05:00,42.1,42.12,41.99,42.02,10600.0,42.1,42.12,41.99,42.02,10600.0
2012-03-21 10:10:00,41.97,42.05,41.97,42.05,3000.0,41.97,42.05,41.97,42.05,3000.0
2012-03-21 10:15:00,42.07,42.07,42.02,42.06,2800.0,42.07,42.07,42.02,42.06,2800.0
2012-03-21 10:20:00,42.06,42.06,42.03,42.03,400.0,42.06,42.06,42.03,42.03,400.0
2012-03-21 10:25:00,42.04,42.04,41.99,42.04,600.0,42.04,42.04,41.99,42.04,600.0
2012-03-21 10:30:00,42.04,42.15,42.04,42.13,3400.0,42.04,42.15,42.04,42.13,3400.0
2012-03-21 10:35:00,42.15,42.28,42.15,42.28,4600.0,42.15,42.28,42.15,42.28,4600.0
2012-03-21 10:40:00,42.28,42.3,42.28,42.3,600.0,42.28,42.3,42.28,42.3,600.0
2012-03-21 10:45:00,42.27,42.3,42.22,42.23,4800.0,42.27,42.3,42.22,42.23,4800.0
2012-03-21 10:50:00,42.23,42.32,42.23,42.32,4200.0,42.23,42.32,42.23,42.32,4200.0
2012-03-21 10:55:00,42.32,42.32,42.21,42.21,5800.0,42.32,42.32,42.21,42.21,5800.0
2012-03-21 11:00:00,42.17,42.18,42.15,42.17,2400.0,42.17,42.18,42.15,42.17,2400.0
2012-03-21 11:05:00,42.18,42.22,42.18,42.22,1200.0,42.18,42.22,42.18,42.22,1200.0
2012-03-21 11:10:00,42.23,42.27,42.23,42.27,800.0,42.23,42.27,42.23,42.27,800.0
2012-03-21 11:15:00,42.27,42.28,42.22,42.28,5000.0,42.27,42.28,42.22,42.28,5000.0
2012-03-21 11:20:00,42.3,42.31,42.26,42.26,3400.0,42.3,42.31,42.26,42.26,3400.0
2012-03-21 11:25:00,42.26,42.26,42.26,42.26,0.0,42.26,42.26,42.26,42.26,0.0
2012-03-21 11:30:00,42.26,42.29,42.26,42.29,600.0,42.26,42.29,42.26,42.29,600.0
2012-03-21 11:35:00,42.29,42.38,42.29,42.38,1800.0,42.29,42.38,42.29,42.38,1800.0
2012-03-21 11:40:00,42.38,42.47,42.38,42.47,2800.0,42.38,42.47,42.38,42.47,2800.0
2012-03-21 11:45:00,42.46,42.46,42.46,42.46,800.0,42.46,42.46,42.46,42.46,800.0
2012-03-21 11:50:00,42.46,42.47,42.42,42.44,4400.0,42.46,42.47,42.42,42.44,4400.0
2012-03-21 11:55:00,42.42,42.42,42.35,42.37,3000.0,42.42,42.42,42.35,42.37,3000.0
2012-03-21 12:00:00,42.38,42.39,42.38,42.38,1400.0,42.38,42.39,42.38,42.38,1400.0
2012-03-21 12:05:00,42.41,42.41,42.37,42.37,2200.0,42.41,42.41,42.37,42.37,2200.0
2012-03-21 12:10:00,42.39,42.46,42.39,42.46,1400.0,42.39,42.46,42.39,42.46,1400.0
2012-03-21 12:15:00,42.49,42.52,42.45,42.45,4200.0,42.49,42.52,42.45,42.45,4200.0
2012-03-21 12:20:00,42.46,42.48,42.46,42.48,600.0,42.46,42.48,42.46,42.48,600.0
2012-03-21 12:25:00,42.47,42.49,42.47,42.49,3800.0,42.47,42.49,42.47,42.49,3800.0
2012-03-21 12:30:00,42.48,42.48,42.45,42.45,2600.0,42.48,42.48,42.45,42.45,2600.0
2012-03-21 12:35:00,42.41,42.42,42.35,42.39,3000.0,42.41,42.42,42.35,42.39,3000.0
2012-03-21 12:40:00,42.38,42.4,42.37,42.37,1800.0,42.38,42.4,42.37,42.37,1800.0
2012-03-21 12:45:00,42.37,42.37,42.33,42.33,1400.0,42.37,42.37,42.33,42.33,1400.0
2012-03-21 12:50:00,42.33,42.35,42.33,42.35,1000.0,42.33,42.35,42.33,42.35,1000.0
2012-03-21 12:55:00,42.34,42.35,42.34,42.34,2200.0,42.34,42.35,42.34,42.34,2200.0
2012-03-21 13:00:00,42.34,42.34,42.3,42.3,1200.0,42.34,42.34,42.3,42.3,1200.0
2012-03-21 13:05:00,42.3,42.3,42.28,42.28,1800.0,42.3,42.3,42.28,42.28,1800.0
2012-03-21 13:10:00,42.27,42.27,42.21,42.21,1200.0,42.27,42.27,42.21,42.21,1200.0
2012-03-21 13:15:00,42.2,42.22,42.19,42.22,1800.0,42.2,42.22,42.19,42.22,1800.0
2012-03-21 13:20:00,42.22,42.22,42.19,42.21,2800.0,42.22,42.22,42.19,42.21,2800.0
2012-03-21 13:25:00,42.2,42.2,42.2,42.2,800.0,42.2,42.2,42.2,42.2,800.0
2012-03-21 13:30:00,42.24,42.24,42.22,42.22,1800.0,42.24,42.24,42.22,42.22,1800.0
2012-03-21 13:35:00,42.22,42.22,42.19,42.19,1200.0,42.22,42.22,42.19,42.19,1200.0
2012-03-21 13:40:00,42.2,42.22,42.2,42.22,1600.0,42.2,42.22,42.2,42.22,1600.0
2012-03-21 13:45:00,42.2,42.23,42.2,42.23,2400.0,42.2,42.23,42.2,42.23,2400.0
2012-03-21 13:50:00,42.24,42.28,42.24,42.28,1400.0,42.24,42.28,42.24,42.28,1400.0
2012-03-21 13:55:00,42.31,42.31,42.31,42.31,1000.0,42.31,42.31,42.31,42.31,1000.0
2012-03-21 14:00:00,42.31,42.31,42.29,42.29,2400.0,42.31,42.31,42.29,42.29,2400.0
2012-03-21 14:05:00,42.3,42.35,42.3,42.35,3400.0,42.3,42.35,42.3,42.35,3400.0
2012-03-21 14:10:00,42.35,42.38,42.35,42.36,2400.0,42.35,42.38,42.35,42.36,2400.0
2012-03-21 14:15:00,42.37,42.41,42.37,42.41,2600.0,42.37,42.41,42.37,42.41,2600.0
2012-03-21 14:20:00,42.39,42.39,42.37,42.37,1800.0,42.39,42.39,42.37,42.37,1800.0
2012-03-21 14:25:00,42.37,42.4,42.37,42.4,2200.0,42.37,42.4,42.37,42.4,2200.0
2012-03-21 14:30:00,42.4,42.47,42.39,42.47,4600.0,42.4,42.47,42.39,42.47,4600.0
2012-03-21 14:35:00,42.48,42.49,42.42,42.43,7000.0,42.48,42.49,42.42,42.43,7000.0
2012-03-21 14:40:00,42.44,42.46,42.44,42.45,2400.0,42.44,42.46,42.44,42.45,2400.0
2012-03-21 14:45:00,42.44,42.45,42.42,42.42,2800.0,42.44,42.45,42.42,42.42,2800.0
2012-03-21 14:50:00,42.42,42.42,42.35,42.37,4000.0,42.42,42.42,42.35,42.37,4000.0
2012-03-21 14:55:00,42.37,42.42,42.34,42.42,3200.0,42.37,42.42,42.34,42.42,3200.0
2012-03-21 15:00:00,42.43,42.44,42.42,42.42,2400.0,42.43,42.44,42.42,42.42,2400.0
2012-03-21 15:05:00,42.44,42.51,42.43,42.45,6400.0,42.44,42.51,42.43,42.45,6400.0
2012-03-21 15:10:00,42.45,42.45,42.38,42.42,7200.0,42.45,42.45,42.38,42.42,7200.0
2012-03-21 15:15:00,42.44,42.44,42.42,42.44,3000.0,42.44,42.44,42.42,42.44,3000.0
2012-03-21 15:20:00,42.46,42.48,42.45,42.47,3600.0,42.46,42.48,42.45,42.47,3600.0
2012-03-21 15:25:00,42.47,42.49,42.46,42.49,3200.0,42.47,42.49,42.46,42.49,3200.0
2012-03-21 15:30:00,42.48,42.48,42.42,42.42,4600.0,42.48,42.48,42.42,42.42,4600.0
2012-03-21 15:35:00,42.42,42.44,42.42,42.43,5400.0,42.42,42.44,42.42,42.43,5400.0
2012-03-21 15:40:00,42.38,42.41,42.37,42.37,4400.0,42.38,42.41,42.37,42.37,4400.0
2012-03-21 15:45:00,42.37,42.37,42.31,42.33,14200.0,42.37,42.37,42.31,42.33,14200.0
2012-03-21 15:50:00,42.33,42.35,42.26,42.26,10400.0,42.33,42.35,42.26,42.26,10400.0
2012-03-21 15:55:00,42.26,42.32,42.25,42.29,20800.0,42.26,42.32,42.25,42.29,20800.0
2012-03-22 09:30:00,42.08,42.18,41.98,42.09,7600.0,42.08,42.18,41.98,42.09,7600.0
2012-03-22 09:35:00,42.07,42.08,42.01,42.08,2800.0,42.07,42.08,42.01,42.08,2800.0
2012-03-22 09:40:00,42.06,42.11,42.03,42.1,3800.0,42.06,42.11,42.03,42.1,3800.0
2012-03-22 09:45:00,42.12,42.12,42.05,42.12,2600.0,42.12,42.12,42.05,42.12,2600.0
2012-03-22 09:50:00,42.12,42.13,41.99,42.02,3400.0,42.12,42.13,41.99,42.02,3400.0
2012-03-22 09:55:00,41.96,42.04,41.93,41.96,3000.0,41.96,42.04,41.93,41.96,3000.0
2012-03-22 10:00:00,42.02,42.02,42.0,42.0,600.0,42.02,42.02,42.0,42.0,600.0
2012-03-22 10:05:00,42.0,42.0,41.96,41.96,800.0,42.0,42.0,41.96,41.96,800.0
2012-03-22 10:10:00,41.95,41.95,41.95,41.95,400.0,41.95,41.95,41.95,41.95,400.0
2012-03-22 10:15:00,41.91,41.92,41.82,41.84,5200.0,41.91,41.92,41.82,41.84,5200.0
2012-03-22 10:20:00,41.84,41.86,41.82,41.82,1000.0,41.84,41.86,41.82,41.82,1000.0
2012-03-22 10:25:00,41.81,41.81,41.8,41.8,1400.0,41.81,41.81,41.8,41.8,1400.0
2012-03-22 10:30:00,41.79,41.79,41.71,41.72,4200.0,41.79,41.79,41.71,41.72,4200.0
2012-03-22 10:35:00,41.71,41.71,41.69,41.69,600.0,41.71,41.71,41.69,41.69,600.0
2012-03-22 10:40:00,41.69,41.73,41.65,41.73,1400.0,41.69,41.73,41.65,41.73,1400.0
2012-03-22 10:45:00,41.74,41.74,41.7,41.7,600.0,41.74,41.74,41.7,41.7,600.0
2012-03-22 10:50:00,41.67,41.69,41.59,41.59,1600.0,41.67,41.69,41.59,41.59,1600.0
2012-03-22 10:55:00,41.6,41.6,41.55,41.55,3800.0,41.6,41.6,41.55,41.55,3800.0
2012-03-22 11:00:00,41.54,41.56,41.51,41.56,1200.0,41.54,41.56,41.51,41.56,1200.0
2012-03-22 11:05:00,41.52,41.53,41.46,41.5,2400.0,41.52,41.53,41.46,41.5,2400.0
2012-03-22 11:10:00,41.48,41.55,41.48,41.55,1400.0,41.48,41.55,41.48,41.55,1400.0
2012-03-22 11:15:00,41.55,41.58,41.55,41.58,1600.0,41.55,41.58,41.55,41.58,1600.0
2012-03-22 11:20:00,41.6,41.69,41.6,41.69,1000.0,41.6,41.69,41.6,41.69,1000.0
2012-03-22 11:25:00,41.71,41.71,41.62,41.62,1400.0,41.71,41.71,41.62,41.62,1400.0
2012-03-22 11:30:00,41.68,41.7,41.68,41.7,2600.0,41.68,41.7,41.68,41.7,2600.0
2012-03-22 11:35:00,41.65,41.69,41.63,41.63,2600.0,41.65,41.69,41.63,41.63,2600.0
2012-03-22 11:40:00,41.65,41.65,41.62,41.62,1800.0,41.65,41.65,41.62,41.62,1800.0
2012-03-22 11:45:00,41.62,41.62,41.57,41.57,800.0,41.62,41.62,41.57,41.57,800.0
2012-03-22 11:50:00,41.61,41.64,41.61,41.64,2800.0,41.61,41.64,41.61,41.64,2800.0
2012-03-22 11:55:00,41.64,41.64,41.64,41.64,0.0,41.64,41.64,41.64,41.64,0.0
2012-03-22 12:00:00,41.69,41.72,41.69,41.72,1800.0,41.69,41.72,41.69,41.72,1800.0
2012-03-22 12:05:00,41.71,41.72,41.69,41.69,1200.0,41.71,41.72,41.69,41.69,1200.0
2012-03-22 12:10:00,41.73,41.76,41.73,41.73,1200.0,41.73,41.76,41.73,41.73,1200.0
2012-03-22 12:15:00,41.73,41.77,41.73,41.77,1000.0,41.73,41.77,41.73,41.77,1000.0
2012-03-22 12:20:00,41.77,41.79,41.77,41.79,1000.0,41.77,41.79,41.77,41.79,1000.0
2012-03-22 12:25:00,41.79,41.79,41.74,41.77,6600.0,41.79,41.79,41.74,41.77,6600.0
2012-03-22 12:30:00,41.77,41.81,41.74,41.74,6000.0,41.77,41.81,41.74,41.74,6000.0
2012-03-22 12:35:00,41.77,41.79,41.77,41.79,400.0,41.77,41.79,41.77,41.79,400.0
2012-03-22 12:40:00,41.8,41.8,41.79,41.79,1000.0,41.8,41.8,41.79,41.79,1000.0
2012-03-22 12:45:00,41.79,41.85,41.78,41.85,1000.0,41.79,41.85,41.78,41.85,1000.0
2012-03-22 12:50:00,41.86,41.87,41.86,41.87,1200.0,41.86,41.87,41.86,41.87,1200.0
2012-03-22 12:55:00,41.89,41.89,41.89,41.89,200.0,41.89,41.89,41.89,41.89,200.0
2012-03-22 13:00:00,41.89,41.94,41.82,41.85,12200.0,41.89,41.94,41.82,41.85,12200.0
2012-03-22 13:05:00,41.84,41.85,41.83,41.85,800.0,41.84,41.85,41.83,41.85,800.0
2012-03-22 13:10:00,41.83,41.83,41.82,41.82,400.0,41.83,41.83,41.82,41.82,400.0
2012-03-22 13:15:00,41.81,41.81,41.78,41.78,1600.0,41.81,41.81,41.78,41.78,1600.0
2012-03-22 13:20:00,41.78,41.78,41.78,41.78,400.0,41.78,41.78,41.78,41.78,400.0
2012-03-22 13:25:00,41.77,41.79,41.76,41.78,2800.0,41.77,41.79,41.76,41.78,2800.0
2012-03-22 13:30:00,41.76,41.81,41.76,41.81,2200.0,41.76,41.81,41.76,41.81,2200.0
2012-03-22 13:35:00,41.81,41.85,41.81,41.85,1200.0,41.81,41.85,41.81,41.85,1200.0
2012-03-22 13:40:00,41.84,41.85,41.82,41.82,1000.0,41.84,41.85,41.82,41.82,1000.0
2012-03-22 13:45:00,41.82,41.82,41.79,41.82,4200.0,41.82,41.82,41.79,41.82,4200.0
2012-03-22 13:50:00,41.82,41.82,41.8,41.81,800.0,41.82,41.82,41.8,41.81,800.0
2012-03-22 13:55:00,41.82,41.85,41.79,41.79,2200.0,41.82,41.85,41.79,41.79,2200.0
2012-03-22 14:00:00,41.83,41.84,41.83,41.84,2400.0,41.83,41.84,41.83,41.84,2400.0
2012-03-22 14:05:00,41.85,41.85,41.85,41.85,1800.0,41.85,41.85,41.85,41.85,1800.0
2012-03-22 14:10:00,41.83,41.84,41.83,41.84,600.0,41.83,41.84,41.83,41.84,600.0
2012-03-22 14:15:00,41.85,41.85,41.85,41.85,1600.0,41.85,41.85,41.85,41.85,1600.0
2012-03-22 14:20:00,41.85,41.85,41.84,41.84,1400.0,41.85,41.85,41.84,41.84,1400.0
2012-03-22 14:25:00,41.82,41.85,41.82,41.84,2000.0,41.82,41.85,41.82,41.84,2000.0
2012-03-22 14:30:00,41.83,41.87,41.83,41.85,3400.0,41.83,41.87,41.83,41.85,3400.0
2012-03-22 14:35:00,41.87,41.87,41.83,41.85,2400.0,41.87,41.87,41.83,41.85,2400.0
2012-03-22 14:40:00,41.85,41.85,41.82,41.84,4000.0,41.85,41.85,41.82,41.84,4000.0
2012-03-22 14:45:00,41.82,41.82,41.82,41.82,200.0,41.82,41.82,41.82,41.82,200.0
2012-03-22 14:50:00,41.83,41.83,41.83,41.83,1000.0,41.83,41.83,41.83,41.83,1000.0
2012-03-22 14:55:00,41.85,41.85,41.83,41.85,1600.0,41.85,41.85,41.83,41.85,1600.0
2012-03-22 15:00:00,41.81,41.82,41.79,41.79,1400.0,41.81,41.82,41.79,41.79,1400.0
2012-03-22 15:05:00,41.8,41.8,41.77,41.78,800.0,41.8,41.8,41.77,41.78,800.0
2012-03-22 15:10:00,41.76,41.8,41.73,41.73,3600.0,41.76,41.8,41.73,41.73,3600.0
2012-03-22 15:15:00,41.74,41.74,41.68,41.7,4800.0,41.74,41.74,41.68,41.7,4800.0
2012-03-22 15:20:00,41.71,41.8,41.71,41.79,800.0,41.71,41.8,41.71,41.79,800.0
2012-03-22 15:25:00,41.82,41.85,41.82,41.83,2400.0,41.82,41.85,41.82,41.83,2400.0
2012-03-22 15:30:00,41.84,41.84,41.79,41.81,3600.0,41.84,41.84,41.79,41.81,3600.0
2012-03-22 15:35:00,41.8,41.87,41.8,41.85,3400.0,41.8,41.87,41.8,41.85,3400.0
2012-03-22 15:40:00,41.83,41.88,41.79,41.79,8200.0,41.83,41.88,41.79,41.79,8200.0
2012-03-22 15:45:00,41.81,41.86,41.81,41.85,8600.0,41.81,41.86,41.81,41.85,8600.0
2012-03-22 15:50:00,41.83,41.85,41.82,41.82,6000.0,41.83,41.85,41.82,41.82,6000.0
2012-03-22 15:55:00,41.82,41.84,41.81,41.81,7200.0,41.82,41.84,41.81,41.81,7200.0
2012-03-23 09:30:00,41.85,41.88,41.63,41.88,6400.0,41.85,41.88,41.63,41.88,6400.0
2012-03-23 09:35:00,41.86,41.94,41.86,41.88,1800.0,41.86,41.94,41.86,41.88,1800.0
2012-03-23 09:40:00,41.89,41.93,41.87,41.87,800.0,41.89,41.93,41.87,41.87,800.0
2012-03-23 09:45:00,41.88,41.94,41.88,41.94,2200.0,41.88,41.94,41.88,41.94,2200.0
2012-03-23 09:50:00,41.99,42.05,41.99,42.05,5200.0,41.99,42.05,41.99,42.05,5200.0
2012-03-23 09:55:00,42.06,42.06,41.88,41.91,6600.0,42.06,42.06,41.88,41.91,6600.0
2012-03-23 10:00:00,41.93,42.02,41.9,41.96,17400.0,41.93,42.02,41.9,41.96,17400.0
2012-03-23 10:05:00,41.96,41.96,41.92,41.93,3800.0,41.96,41.96,41.92,41.93,3800.0
2012-03-23 10:10:00,41.91,41.93,41.9,41.92,3400.0,41.91,41.93,41.9,41.92,3400.0
2012-03-23 10:15:00,41.92,41.96,41.92,41.96,1200.0,41.92,41.96,41.92,41.96,1200.0
2012-03-23 10:20:00,41.96,41.96,41.91,41.92,1600.0,41.96,41.96,41.91,41.92,1600.0
2012-03-23 10:25:00,41.91,41.91,41.84,41.88,6400.0,41.91,41.91,41.84,41.88,6400.0
2012-03-23 10:30:00,41.88,41.88,41.88,41.88,2600.0,41.88,41.88,41.88,41.88,2600.0
2012-03-23 10:35:00,41.88,41.9,41.88,41.9,800.0,41.88,41.9,41.88,41.9,800.0
2012-03-23 10:40:00,41.92,41.94,41.92,41.93,3000.0,41.92,41.94,41.92,41.93,3000.0
2012-03-23 10:45:00,41.93,41.95,41.93,41.95,1400.0,41.93,41.95,41.93,41.95,1400.0
2012-03-23 10:50:00,41.95,42.08,41.95,42.02,9600.0,41.95,42.08,41.95,42.02,9600.0
2012-03-23 10:55:00,42.05,42.07,42.02,42.04,16800.0,42.05,42.07,42.02,42.04,16800.0
2012-03-23 11:00:00,42.04,42.04,41.99,42.01,5000.0,42.04,42.04,41.99,42.01,5000.0
2012-03-23 11:05:00,42.04,42.07,42.04,42.06,1000.0,42.04,42.07,42.04,42.06,1000.0
2012-03-23 11:10:00,42.0,42.01,42.0,42.01,5200.0,42.0,42.01,42.0,42.01,5200.0
2012-03-23 11:15:00,42.01,42.01,42.01,42.01,800.0,42.01,42.01,42.01,42.01,800.0
2012-03-23 11:20:00,42.0,42.02,42.0,42.01,600.0,42.0,42.02,42.0,42.01,600.0
2012-03-23 11:25:00,42.0,42.07,41.98,42.07,5200.0,42.0,42.07,41.98,42.07,5200.0
2012-03-23 11:30:00,42.07,42.07,42.07,42.07,1400.0,42.07,42.07,42.07,42.07,1400.0
2012-03-23 11:35:00,42.05,42.05,42.01,42.01,1000.0,42.05,42.05,42.01,42.01,1000.0
2012-03-23 11:40:00,42.01,42.01,41.99,41.99,800.0,42.01,42.01,41.99,41.99,800.0
2012-03-23 11:45:00,42.0,42.0,41.97,41.99,1200.0,42.0,42.0,41.97,41.99,1200.0
2012-03-23 11:50:00,41.99,41.99,41.98,41.99,1000.0,41.99,41.99,41.98,41.99,1000.0
2012-03-23 11:55:00,42.02,42.06,42.01,42.04,4600.0,42.02,42.06,42.01,42.04,4600.0
2012-03-23 12:00:00,42.03,42.07,42.0,42.0,5200.0,42.03,42.07,42.0,42.0,5200.0
2012-03-23 12:05:00,42.0,42.07,42.0,42.06,10200.0,42.0,42.07,42.0,42.06,10200.0
2012-03-23 12:10:00,42.09,42.1,42.08,42.08,1000.0,42.09,42.1,42.08,42.08,1000.0
2012-03-23 12:15:00,42.1,42.12,42.08,42.09,2000.0,42.1,42.12,42.08,42.09,2000.0
2012-03-23 12:20:00,42.11,42.11,42.1,42.1,1200.0,42.11,42.11,42.1,42.1,1200.0
2012-03-23 12:25:00,42.07,42.07,42.02,42.02,2600.0,42.07,42.07,42.02,42.02,2600.0
2012-03-23 12:30:00,41.99,41.99,41.98,41.99,600.0,41.99,41.99,41.98,41.99,600.0
2012-03-23 12:35:00,42.0,42.01,41.99,42.01,1800.0,42.0,42.01,41.99,42.01,1800.0
2012-03-23 12:40:00,42.02,42.07,42.02,42.06,4000.0,42.02,42.07,42.02,42.06,4000.0
2012-03-23 12:45:00,42.07,42.1,42.06,42.09,2400.0,42.07,42.1,42.06,42.09,2400.0
2012-03-23 12:50:00,42.07,42.09,42.06,42.09,3000.0,42.07,42.09,42.06,42.09,3000.0
2012-03-23 12:55:00,42.1,42.1,42.05,42.05,1000.0,42.1,42.1,42.05,42.05,1000.0
2012-03-23 13:00:00,42.05,42.08,42.04,42.04,4400.0,42.05,42.08,42.04,42.04,4400.0
2012-03-23 13:05:00,42.04,42.07,42.04,42.05,1600.0,42.04,42.07,42.04,42.05,1600.0
2012-03-23 13:10:00,42.09,42.09,42.07,42.07,1200.0,42.09,42.09,42.07,42.07,1200.0
2012-03-23 13:15:00,42.07,42.1,42.07,42.09,1200.0,42.07,42.1,42.07,42.09,1200.0
2012-03-23 13:20:00,42.09,42.11,42.09,42.11,600.0,42.09,42.11,42.09,42.11,600.0
2012-03-23 13:25:00,42.13,42.13,42.11,42.11,1200.0,42.13,42.13,42.11,42.11,1200.0
2012-03-23 13:30:00,42.15,42.15,42.14,42.15,600.0,42.15,42.15,42.14,42.15,600.0
2012-03-23 13:35:00,42.15,42.15,42.15,42.15,800.0,42.15,42.15,42.15,42.15,800.0
2012-03-23 13:40:00,42.13,42.14,42.13,42.14,1400.0,42.13,42.14,42.13,42.14,1400.0
2012-03-23 13:45:00,42.13,42.13,42.13,42.13,600.0,42.13,42.13,42.13,42.13,600.0
2012-03-23 13:50:00,42.11,42.13,42.1,42.12,1400.0,42.11,42.13,42.1,42.12,1400.0
2012-03-23 13:55:00,42.12,42.12,42.1,42.1,2000.0,42.12,42.12,42.1,42.1,2000.0
2012-03-23 14:00:00,42.1,42.18,42.07,42.18,13000.0,42.1,42.18,42.07,42.18,13000.0
2012-03-23 14:05:00,42.18,42.18,42.1,42.1,5800.0,42.18,42.18,42.1,42.1,5800.0
2012-03-23 14:10:00,42.1,42.1,42.1,42.1,2000.0,42.1,42.1,42.1,42.1,2000.0
2012-03-23 14:15:00,42.13,42.16,42.12,42.16,2600.0,42.13,42.16,42.12,42.16,2600.0
2012-03-23 14:20:00,42.13,42.13,42.13,42.13,600.0,42.13,42.13,42.13,42.13,600.0
2012-03-23 14:25:00,42.13,42.13,42.1,42.1,600.0,42.13,42.13,42.1,42.1,600.0
2012-03-23 14:30:00,42.13,42.16,42.13,42.15,2400.0,42.13,42.16,42.13,42.15,2400.0
2012-03-23 14:35:00,42.13,42.15,42.13,42.15,2000.0,42.13,42.15,42.13,42.15,2000.0
2012-03-23 14:40:00,42.14,42.14,42.11,42.12,1600.0,42.14,42.14,42.11,42.12,1600.0
2012-03-23 14:45:00,42.12,42.12,42.1,42.12,1800.0,42.12,42.12,42.1,42.12,1800.0
2012-03-23 14:50:00,42.13,42.16,42.13,42.16,3200.0,42.13,42.16,42.13,42.16,3200.0
2012-03-23 14:55:00,42.16,42.16,42.11,42.12,1800.0,42.16,42.16,42.11,42.12,1800.0
2012-03-23 15:00:00,42.12,42.16,42.12,42.13,2600.0,42.12,42.16,42.12,42.13,2600.0
2012-03-23 15:05:00,42.13,42.15,42.12,42.15,3000.0,42.13,42.15,42.12,42.15,3000.0
2012-03-23 15:10:00,42.13,42.15,42.13,42.15,3400.0,42.13,42.15,42.13,42.15,3400.0
2012-03-23 15:15:00,42.14,42.16,42.13,42.16,5000.0,42.14,42.16,42.13,42.16,5000.0
2012-03-23 15:20:00,42.15,42.17,42.15,42.15,4000.0,42.15,42.17,42.15,42.15,4000.0
2012-03-23 15:25:00,42.18,42.23,42.18,42.19,6600.0,42.18,42.23,42.18,42.19,6600.0
2012-03-23 15:30:00,42.19,42.23,42.18,42.2,9200.0,42.19,42.23,42.18,42.2,9200.0
2012-03-23 15:35:00,42.2,42.23,42.2,42.21,6800.0,42.2,42.23,42.2,42.21,6800.0
2012-03-23 15:40:00,42.19,42.22,42.17,42.17,4200.0,42.19,42.22,42.17,42.17,4200.0
2012-03-23 15:45:00,42.14,42.2,42.14,42.16,13800.0,42.14,42.2,42.14,42.16,13800.0
2012-03-23 15:50:00,42.17,42.22,42.17,42.22,12400.0,42.17,42.22,42.17,42.22,12400.0
2012-03-23 15:55:00,42.22,42.24,42.21,42.23,11400.0,42.22,42.24,42.21,42.23,11400.0
2012-03-26 09:30:00,42.54,42.63,42.54,42.6,4200.0,42.54,42.63,42.54,42.6,4200.0
2012-03-26 09:35:00,42.81,42.83,42.76,42.83,3400.0,42.81,42.83,42.76,42.83,3400.0
2012-03-26 09:40:00,42.85,42.85,42.72,42.72,3400.0,42.85,42.85,42.72,42.72,3400.0
2012-03-26 09:45:00,42.73,42.81,42.73,42.81,4000.0,42.73,42.81,42.73,42.81,4000.0
2012-03-26 09:50:00,42.81,42.81,42.62,42.63,2600.0,42.81,42.81,42.62,42.63,2600.0
2012-03-26 09:55:00,42.61,42.71,42.61,42.68,1800.0,42.61,42.71,42.61,42.68,1800.0
2012-03-26 10:00:00,42.69,42.71,42.6,42.62,2400.0,42.69,42.71,42.6,42.62,2400.0
2012-03-26 10:05:00,42.64,42.73,42.59,42.71,8200.0,42.64,42.73,42.59,42.71,8200.0
2012-03-26 10:10:00,42.76,42.81,42.76,42.81,5200.0,42.76,42.81,42.76,42.81,5200.0
2012-03-26 10:15:00,42.81,42.81,42.79,42.79,3000.0,42.81,42.81,42.79,42.79,3000.0
2012-03-26 10:20:00,42.8,42.81,42.76,42.76,4200.0,42.8,42.81,42.76,42.76,4200.0
2012-03-26 10:25:00,42.78,42.78,42.76,42.77,1200.0,42.78,42.78,42.76,42.77,1200.0
2012-03-26 10:30:00,42.74,42.74,42.7,42.73,2600.0,42.74,42.74,42.7,42.73,2600.0
2012-03-26 10:35:00,42.74,42.77,42.68,42.68,3400.0,42.74,42.77,42.68,42.68,3400.0
2012-03-26 10:40:00,42.68,42.68,42.62,42.63,3200.0,42.68,42.68,42.62,42.63,3200.0
2012-03-26 10:45:00,42.61,42.69,42.6,42.68,11000.0,42.61,42.69,42.6,42.68,11000.0
2012-03-26 10:50:00,42.68,42.68,42.68,42.68,400.0,42.68,42.68,42.68,42.68,400.0
2012-03-26 10:55:00,42.68,42.68,42.65,42.68,3000.0,42.68,42.68,42.65,42.68,3000.0
2012-03-26 11:00:00,42.68,42.68,42.65,42.67,2000.0,42.68,42.68,42.65,42.67,2000.0
2012-03-26 11:05:00,42.63,42.69,42.63,42.68,3600.0,42.63,42.69,42.63,42.68,3600.0
2012-03-26 11:10:00,42.67,42.71,42.67,42.68,2400.0,42.67,42.71,42.67,42.68,2400.0
2012-03-26 11:15:00,42.67,42.7,42.63,42.63,9800.0,42.67,42.7,42.63,42.63,9800.0
2012-03-26 11:20:00,42.67,42.67,42.63,42.65,2600.0,42.67,42.67,42.63,42.65,2600.0
2012-03-26 11:25:00,42.66,42.7,42.66,42.67,3600.0,42.66,42.7,42.66,42.67,3600.0
2012-03-26 11:30:00,42.69,42.69,42.68,42.68,1800.0,42.69,42.69,42.68,42.68,1800.0
2012-03-26 11:35:00,42.68,42.7,42.68,42.7,3200.0,42.68,42.7,42.68,42.7,3200.0
2012-03-26 11:40:00,42.68,42.68,42.64,42.64,800.0,42.68,42.68,42.64,42.64,800.0
2012-03-26 11:45:00,42.64,42.65,42.63,42.65,1400.0,42.64,42.65,42.63,42.65,1400.0
2012-03-26 11:50:00,42.66,42.69,42.66,42.69,2600.0,42.66,42.69,42.66,42.69,2600.0
2012-03-26 11:55:00,42.7,42.7,42.66,42.66,1200.0,42.7,42.7,42.66,42.66,1200.0
2012-03-26 12:00:00,42.66,42.68,42.66,42.68,800.0,42.66,42.68,42.66,42.68,800.0
2012-03-26 12:05:00,42.68,42.68,42.66,42.66,3200.0,42.68,42.68,42.66,42.66,3200.0
2012-03-26 12:10:00,42.64,42.65,42.63,42.63,1000.0,42.64,42.65,42.63,42.63,1000.0
2012-03-26 12:15:00,42.63,42.66,42.63,42.66,2200.0,42.63,42.66,42.63,42.66,2200.0
2012-03-26 12:20:00,42.65,42.68,42.63,42.67,17600.0,42.65,42.68,42.63,42.67,17600.0
2012-03-26 12:25:00,42.68,42.68,42.66,42.66,2800.0,42.68,42.68,42.66,42.66,2800.0
2012-03-26 12:30:00,42.65,42.68,42.65,42.68,2400.0,42.65,42.68,42.65,42.68,2400.0
2012-03-26 12:35:00,42.68,42.7,42.68,42.69,5600.0,42.68,42.7,42.68,42.69,5600.0
2012-03-26 12:40:00,42.68,42.71,42.67,42.71,6000.0,42.68,42.71,42.67,42.71,6000.0
2012-03-26 12:45:00,42.72,42.77,42.72,42.77,4000.0,42.72,42.77,42.72,42.77,4000.0
2012-03-26 12:50:00,42.77,42.77,42.68,42.68,3800.0,42.77,42.77,42.68,42.68,3800.0
2012-03-26 12:55:00,42.68,42.68,42.67,42.67,1800.0,42.68,42.68,42.67,42.67,1800.0
2012-03-26 13:00:00,42.69,42.7,42.69,42.7,1400.0,42.69,42.7,42.69,42.7,1400.0
2012-03-26 13:05:00,42.71,42.73,42.71,42.73,800.0,42.71,42.73,42.71,42.73,800.0
2012-03-26 13:10:00,42.74,42.74,42.71,42.71,1600.0,42.74,42.74,42.71,42.71,1600.0
2012-03-26 13:15:00,42.7,42.74,42.7,42.74,4800.0,42.7,42.74,42.7,42.74,4800.0
2012-03-26 13:20:00,42.76,42.77,42.76,42.77,600.0,42.76,42.77,42.76,42.77,600.0
2012-03-26 13:25:00,42.79,42.81,42.79,42.81,3000.0,42.79,42.81,42.79,42.81,3000.0
2012-03-26 13:30:00,42.81,42.83,42.8,42.83,1400.0,42.81,42.83,42.8,42.83,1400.0
2012-03-26 13:35:00,42.83,42.85,42.83,42.85,1600.0,42.83,42.85,42.83,42.85,1600.0
2012-03-26 13:40:00,42.85,42.85,42.83,42.83,1400.0,42.85,42.85,42.83,42.83,1400.0
2012-03-26 13:45:00,42.85,42.88,42.85,42.88,1200.0,42.85,42.88,42.85,42.88,1200.0
2012-03-26 13:50:00,42.85,42.85,42.84,42.85,1400.0,42.85,42.85,42.84,42.85,1400.0
2012-03-26 13:55:00,42.86,42.89,42.86,42.88,1600.0,42.86,42.89,42.86,42.88,1600.0
2012-03-26 14:00:00,42.9,42.9,42.88,42.9,800.0,42.9,42.9,42.88,42.9,800.0
2012-03-26 14:05:00,42.9,42.9,42.85,42.85,4400.0,42.9,42.9,42.85,42.85,4400.0
2012-03-26 14:10:00,42.85,42.94,42.85,42.93,11200.0,42.85,42.94,42.85,42.93,11200.0
2012-03-26 14:15:00,42.93,43.0,42.93,43.0,8600.0,42.93,43.0,42.93,43.0,8600.0
2012-03-26 14:20:00,42.99,43.08,42.99,43.08,12600.0,42.99,43.08,42.99,43.08,12600.0
2012-03-26 14:25:00,43.09,43.17,43.09,43.17,18000.0,43.09,43.17,43.09,43.17,18000.0
2012-03-26 14:30:00,43.17,43.17,43.13,43.13,12400.0,43.17,43.17,43.13,43.13,12400.0
2012-03-26 14:35:00,43.14,43.19,43.14,43.18,8400.0,43.14,43.19,43.14,43.18,8400.0
2012-03-26 14:40:00,43.18,43.31,43.18,43.31,18200.0,43.18,43.31,43.18,43.31,18200.0
2012-03-26 14:45:00,43.29,43.31,43.18,43.18,8000.0,43.29,43.31,43.18,43.18,8000.0
2012-03-26 14:50:00,43.18,43.2,43.15,43.2,3800.0,43.18,43.2,43.15,43.2,3800.0
2012-03-26 14:55:00,43.16,43.2,43.15,43.15,3400.0,43.16,43.2,43.15,43.15,3400.0
2012-03-26 15:00:00,43.14,43.16,43.12,43.13,3000.0,43.14,43.16,43.12,43.13,3000.0
2012-03-26 15:05:00,43.17,43.17,43.07,43.09,6800.0,43.17,43.17,43.07,43.09,6800.0
2012-03-26 15:10:00,43.06,43.07,43.05,43.07,2800.0,43.06,43.07,43.05,43.07,2800.0
2012-03-26 15:15:00,43.07,43.07,43.05,43.05,6000.0,43.07,43.07,43.05,43.05,6000.0
2012-03-26 15:20:00,43.07,43.07,43.04,43.06,7800.0,43.07,43.07,43.04,43.06,7800.0
2012-03-26 15:25:00,43.06,43.13,43.04,43.1,12000.0,43.06,43.13,43.04,43.1,12000.0
2012-03-26 15:30:00,43.09,43.09,43.04,43.08,6400.0,43.09,43.09,43.04,43.08,6400.0
2012-03-26 15:35:00,43.07,43.09,43.04,43.04,9800.0,43.07,43.09,43.04,43.04,9800.0
2012-03-26 15:40:00,43.04,43.07,43.04,43.07,7000.0,43.04,43.07,43.04,43.07,7000.0
2012-03-26 15:45:00,43.06,43.08,43.02,43.03,18200.0,43.06,43.08,43.02,43.03,18200.0
2012-03-26 15:50:00,43.02,43.06,42.95,42.96,30200.0,43.02,43.06,42.95,42.96,30200.0
2012-03-26 15:55:00,42.98,43.08,42.95,43.06,18200.0,42.98,43.08,42.95,43.06,18200.0
2012-03-27 09:30:00,42.99,43.0,42.84,42.91,4800.0,42.99,43.0,42.84,42.91,4800.0
2012-03-27 09:35:00,42.94,42.99,42.93,42.98,1400.0,42.94,42.99,42.93,42.98,1400.0
2012-03-27 09:40:00,42.97,42.97,42.95,42.95,1000.0,42.97,42.97,42.95,42.95,1000.0
2012-03-27 09:45:00,42.92,42.92,42.92,42.92,200.0,42.92,42.92,42.92,42.92,200.0
2012-03-27 09:50:00,42.93,42.95,42.9,42.9,4200.0,42.93,42.95,42.9,42.9,4200.0
2012-03-27 09:55:00,42.88,42.88,42.84,42.84,1000.0,42.88,42.88,42.84,42.84,1000.0
2012-03-27 10:00:00,42.88,42.88,42.74,42.74,2800.0,42.88,42.88,42.74,42.74,2800.0
2012-03-27 10:05:00,42.74,42.83,42.73,42.83,13600.0,42.74,42.83,42.73,42.83,13600.0
2012-03-27 10:10:00,42.85,42.92,42.85,42.92,1800.0,42.85,42.92,42.85,42.92,1800.0
2012-03-27 10:15:00,42.93,42.93,42.9,42.91,1800.0,42.93,42.93,42.9,42.91,1800.0
2012-03-27 10:20:00,42.91,42.91,42.89,42.91,800.0,42.91,42.91,42.89,42.91,800.0
2012-03-27 10:25:00,42.88,42.88,42.85,42.88,5400.0,42.88,42.88,42.85,42.88,5400.0
2012-03-27 10:30:00,42.9,42.96,42.89,42.96,1200.0,42.9,42.96,42.89,42.96,1200.0
2012-03-27 10:35:00,42.94,42.94,42.91,42.91,600.0,42.94,42.94,42.91,42.91,600.0
2012-03-27 10:40:00,42.91,42.91,42.87,42.91,5400.0,42.91,42.91,42.87,42.91,5400.0
2012-03-27 10:45:00,42.88,42.88,42.88,42.88,400.0,42.88,42.88,42.88,42.88,400.0
2012-03-27 10:50:00,42.88,42.88,42.85,42.87,1400.0,42.88,42.88,42.85,42.87,1400.0
2012-03-27 10:55:00,42.83,42.83,42.8,42.8,1200.0,42.83,42.83,42.8,42.8,1200.0
2012-03-27 11:00:00,42.82,42.87,42.82,42.87,2600.0,42.82,42.87,42.82,42.87,2600.0
2012-03-27 11:05:00,42.85,42.93,42.84,42.93,4200.0,42.85,42.93,42.84,42.93,4200.0
2012-03-27 11:10:00,42.93,42.93,42.93,42.93,200.0,42.93,42.93,42.93,42.93,200.0
2012-03-27 11:15:00,42.89,42.91,42.89,42.91,800.0,42.89,42.91,42.89,42.91,800.0
2012-03-27 11:20:00,42.91,42.92,42.89,42.89,600.0,42.91,42.92,42.89,42.89,600.0
2012-03-27 11:25:00,42.91,43.0,42.82,42.95,44000.0,42.91,43.0,42.82,42.95,44000.0
2012-03-27 11:30:00,42.95,42.98,42.95,42.98,1800.0,42.95,42.98,42.95,42.98,1800.0
2012-03-27 11:35:00,42.98,42.98,42.96,42.96,600.0,42.98,42.98,42.96,42.96,600.0
2012-03-27 11:40:00,42.96,42.98,42.96,42.97,1200.0,42.96,42.98,42.96,42.97,1200.0
2012-03-27 11:45:00,42.96,42.96,42.87,42.88,4000.0,42.96,42.96,42.87,42.88,4000.0
2012-03-27 11:50:00,42.91,42.92,42.91,42.92,400.0,42.91,42.92,42.91,42.92,400.0
2012-03-27 11:55:00,42.92,42.96,42.92,42.96,2000.0,42.92,42.96,42.92,42.96,2000.0
2012-03-27 12:00:00,42.92,42.93,42.89,42.93,1400.0,42.92,42.93,42.89,42.93,1400.0
2012-03-27 12:05:00,42.92,42.92,42.88,42.88,800.0,42.92,42.92,42.88,42.88,800.0
2012-03-27 12:10:00,42.88,42.88,42.86,42.88,1400.0,42.88,42.88,42.86,42.88,1400.0
2012-03-27 12:15:00,42.87,42.92,42.85,42.91,2600.0,42.87,42.92,42.85,42.91,2600.0
2012-03-27 12:20:00,42.91,42.94,42.88,42.92,1800.0,42.91,42.94,42.88,42.92,1800.0
2012-03-27 12:25:00,42.92,42.94,42.89,42.92,4800.0,42.92,42.94,42.89,42.92,4800.0
2012-03-27 12:30:00,42.93,42.96,42.93,42.95,2600.0,42.93,42.96,42.93,42.95,2600.0
2012-03-27 12:35:00,42.94,42.97,42.9,42.97,5000.0,42.94,42.97,42.9,42.97,5000.0
2012-03-27 12:40:00,42.99,43.0,42.98,43.0,2600.0,42.99,43.0,42.98,43.0,2600.0
2012-03-27 12:45:00,42.99,43.07,42.99,43.06,10800.0,42.99,43.07,42.99,43.06,10800.0
2012-03-27 12:50:00,43.02,43.03,42.96,42.99,3400.0,43.02,43.03,42.96,42.99,3400.0
2012-03-27 12:55:00,42.99,43.1,42.99,43.1,2000.0,42.99,43.1,42.99,43.1,2000.0
2012-03-27 13:00:00,43.1,43.1,43.08,43.08,1400.0,43.1,43.1,43.08,43.08,1400.0
2012-03-27 13:05:00,43.1,43.12,43.09,43.11,2400.0,43.1,43.12,43.09,43.11,2400.0
2012-03-27 13:10:00,43.1,43.1,43.07,43.1,1400.0,43.1,43.1,43.07,43.1,1400.0
2012-03-27 13:15:00,43.1,43.1,43.05,43.05,2600.0,43.1,43.1,43.05,43.05,2600.0
2012-03-27 13:20:00,43.02,43.03,42.99,43.03,2800.0,43.02,43.03,42.99,43.03,2800.0
2012-03-27 13:25:00,43.03,43.04,43.02,43.04,2000.0,43.03,43.04,43.02,43.04,2000.0
2012-03-27 13:30:00,43.04,43.04,43.02,43.04,2000.0,43.04,43.04,43.02,43.04,2000.0
2012-03-27 13:35:00,43.05,43.08,43.05,43.06,2400.0,43.05,43.08,43.05,43.06,2400.0
2012-03-27 13:40:00,43.07,43.09,43.04,43.09,2400.0,43.07,43.09,43.04,43.09,2400.0
2012-03-27 13:45:00,43.09,43.14,43.09,43.14,3000.0,43.09,43.14,43.09,43.14,3000.0
2012-03-27 13:50:00,43.14,43.14,43.13,43.14,1600.0,43.14,43.14,43.13,43.14,1600.0
2012-03-27 13:55:00,43.13,43.21,43.13,43.21,3400.0,43.13,43.21,43.13,43.21,3400.0
2012-03-27 14:00:00,43.18,43.2,43.17,43.19,5000.0,43.18,43.2,43.17,43.19,5000.0
2012-03-27 14:05:00,43.19,43.22,43.19,43.22,6600.0,43.19,43.22,43.19,43.22,6600.0
2012-03-27 14:10:00,43.2,43.27,43.2,43.27,6600.0,43.2,43.27,43.2,43.27,6600.0
2012-03-27 14:15:00,43.27,43.33,43.27,43.33,7200.0,43.27,43.33,43.27,43.33,7200.0
2012-03-27 14:20:00,43.34,43.34,43.33,43.33,1800.0,43.34,43.34,43.33,43.33,1800.0
2012-03-27 14:25:00,43.33,43.34,43.31,43.32,2600.0,43.33,43.34,43.31,43.32,2600.0
2012-03-27 14:30:00,43.32,43.32,43.3,43.31,5000.0,43.32,43.32,43.3,43.31,5000.0
2012-03-27 14:35:00,43.3,43.32,43.29,43.3,3200.0,43.3,43.32,43.29,43.3,3200.0
2012-03-27 14:40:00,43.3,43.3,43.26,43.28,6800.0,43.3,43.3,43.26,43.28,6800.0
2012-03-27 14:45:00,43.29,43.29,43.24,43.24,3800.0,43.29,43.29,43.24,43.24,3800.0
2012-03-27 14:50:00,43.24,43.24,43.18,43.18,3400.0,43.24,43.24,43.18,43.18,3400.0
2012-03-27 14:55:00,43.19,43.21,43.18,43.21,3200.0,43.19,43.21,43.18,43.21,3200.0
2012-03-27 15:00:00,43.2,43.22,43.19,43.19,2600.0,43.2,43.22,43.19,43.19,2600.0
2012-03-27 15:05:00,43.19,43.21,43.18,43.21,3200.0,43.19,43.21,43.18,43.21,3200.0
2012-03-27 15:10:00,43.2,43.22,43.19,43.2,4600.0,43.2,43.22,43.19,43.2,4600.0
2012-03-27 15:15:00,43.2,43.2,43.15,43.2,6600.0,43.2,43.2,43.15,43.2,6600.0
2012-03-27 15:20:00,43.19,43.2,43.14,43.16,7800.0,43.19,43.2,43.14,43.16,7800.0
2012-03-27 15:25:00,43.17,43.18,43.13,43.13,3000.0,43.17,43.18,43.13,43.13,3000.0
2012-03-27 15:30:00,43.12,43.17,43.12,43.17,4800.0,43.12,43.17,43.12,43.17,4800.0
2012-03-27 15:35:00,43.16,43.19,43.15,43.18,6800.0,43.16,43.19,43.15,43.18,6800.0
2012-03-27 15:40:00,43.19,43.19,43.15,43.16,8000.0,43.19,43.19,43.15,43.16,8000.0
2012-03-27 15:45:00,43.15,43.15,43.09,43.13,11200.0,43.15,43.15,43.09,43.13,11200.0
2012-03-27 15:50:00,43.11,43.12,43.05,43.09,9600.0,43.11,43.12,43.05,43.09,9600.0
2012-03-27 15:55:00,43.08,43.1,43.06,43.1,13200.0,43.08,43.1,43.06,43.1,13200.0
2012-03-28 09:30:00,43.01,43.43,43.01,43.31,10200.0,43.01,43.43,43.01,43.31,10200.0
2012-03-28 09:35:00,43.32,43.46,43.32,43.46,8600.0,43.32,43.46,43.32,43.46,8600.0
2012-03-28 09:40:00,43.44,43.44,43.24,43.24,3200.0,43.44,43.44,43.24,43.24,3200.0
2012-03-28 09:45:00,43.29,43.38,43.29,43.31,6800.0,43.29,43.38,43.29,43.31,6800.0
2012-03-28 09:50:00,43.32,43.35,43.29,43.35,4200.0,43.32,43.35,43.29,43.35,4200.0
2012-03-28 09:55:00,43.34,43.44,43.34,43.4,4000.0,43.34,43.44,43.34,43.4,4000.0
2012-03-28 10:00:00,43.4,43.48,43.4,43.47,3600.0,43.4,43.48,43.4,43.47,3600.0
2012-03-28 10:05:00,43.46,43.5,43.45,43.5,2600.0,43.46,43.5,43.45,43.5,2600.0
2012-03-28 10:10:00,43.49,43.63,43.49,43.62,24600.0,43.49,43.63,43.49,43.62,24600.0
2012-03-28 10:15:00,43.62,43.62,43.49,43.53,12000.0,43.62,43.62,43.49,43.53,12000.0
2012-03-28 10:20:00,43.5,43.53,43.5,43.51,4000.0,43.5,43.53,43.5,43.51,4000.0
2012-03-28 10:25:00,43.5,43.51,43.5,43.51,4200.0,43.5,43.51,43.5,43.51,4200.0
2012-03-28 10:30:00,43.52,43.52,43.45,43.49,26200.0,43.52,43.52,43.45,43.49,26200.0
2012-03-28 10:35:00,43.49,43.54,43.48,43.54,7400.0,43.49,43.54,43.48,43.54,7400.0
2012-03-28 10:40:00,43.49,43.51,43.47,43.5,8600.0,43.49,43.51,43.47,43.5,8600.0
2012-03-28 10:45:00,43.5,43.51,43.48,43.5,4600.0,43.5,43.51,43.48,43.5,4600.0
2012-03-28 10:50:00,43.51,43.52,43.49,43.5,5200.0,43.51,43.52,43.49,43.5,5200.0
2012-03-28 10:55:00,43.52,43.55,43.51,43.54,2400.0,43.52,43.55,43.51,43.54,2400.0
2012-03-28 11:00:00,43.52,43.52,43.48,43.49,9600.0,43.52,43.52,43.48,43.49,9600.0
2012-03-28 11:05:00,43.49,43.52,43.49,43.51,2400.0,43.49,43.52,43.49,43.51,2400.0
2012-03-28 11:10:00,43.51,43.52,43.51,43.52,2200.0,43.51,43.52,43.51,43.52,2200.0
2012-03-28 11:15:00,43.52,43.52,43.5,43.52,1800.0,43.52,43.52,43.5,43.52,1800.0
2012-03-28 11:20:00,43.5,43.5,43.35,43.35,9200.0,43.5,43.5,43.35,43.35,9200.0
2012-03-28 11:25:00,43.35,43.35,43.33,43.34,3200.0,43.35,43.35,43.33,43.34,3200.0
2012-03-28 11:30:00,43.34,43.35,43.31,43.31,3000.0,43.34,43.35,43.31,43.31,3000.0
2012-03-28 11:35:00,43.28,43.32,43.24,43.32,7400.0,43.28,43.32,43.24,43.32,7400.0
2012-03-28 11:40:00,43.33,43.33,43.3,43.31,2600.0,43.33,43.33,43.3,43.31,2600.0
2012-03-28 11:45:00,43.32,43.34,43.3,43.32,6600.0,43.32,43.34,43.3,43.32,6600.0
2012-03-28 11:50:00,43.32,43.32,43.26,43.26,4800.0,43.32,43.32,43.26,43.26,4800.0
2012-03-28 11:55:00,43.22,43.27,43.21,43.27,5400.0,43.22,43.27,43.21,43.27,5400.0
2012-03-28 12:00:00,43.29,43.29,43.25,43.25,1200.0,43.29,43.29,43.25,43.25,1200.0
2012-03-28 12:05:00,43.25,43.31,43.25,43.3,3600.0,43.25,43.31,43.25,43.3,3600.0
2012-03-28 12:10:00,43.32,43.32,43.26,43.27,3000.0,43.32,43.32,43.26,43.27,3000.0
2012-03-28 12:15:00,43.27,43.38,43.27,43.35,5400.0,43.27,43.38,43.27,43.35,5400.0
2012-03-28 12:20:00,43.35,43.37,43.33,43.34,2600.0,43.35,43.37,43.33,43.34,2600.0
2012-03-28 12:25:00,43.34,43.37,43.34,43.37,3000.0,43.34,43.37,43.34,43.37,3000.0
2012-03-28 12:30:00,43.38,43.38,43.34,43.36,4400.0,43.38,43.38,43.34,43.36,4400.0
2012-03-28 12:35:00,43.35,43.35,43.33,43.33,1800.0,43.35,43.35,43.33,43.33,1800.0
2012-03-28 12:40:00,43.34,43.34,43.27,43.27,8200.0,43.34,43.34,43.27,43.27,8200.0
2012-03-28 12:45:00,43.27,43.27,43.24,43.26,2000.0,43.27,43.27,43.24,43.26,2000.0
2012-03-28 12:50:00,43.26,43.26,43.24,43.24,1000.0,43.26,43.26,43.24,43.24,1000.0
2012-03-28 12:55:00,43.23,43.23,43.19,43.21,2400.0,43.23,43.23,43.19,43.21,2400.0
2012-03-28 13:00:00,43.22,43.23,43.2,43.21,1600.0,43.22,43.23,43.2,43.21,1600.0
2012-03-28 13:05:00,43.18,43.2,43.18,43.19,3800.0,43.18,43.2,43.18,43.19,3800.0
2012-03-28 13:10:00,43.2,43.22,43.15,43.16,24400.0,43.2,43.22,43.15,43.16,24400.0
2012-03-28 13:15:00,43.17,43.21,43.17,43.2,1600.0,43.17,43.21,43.17,43.2,1600.0
2012-03-28 13:20:00,43.2,43.2,43.15,43.15,2400.0,43.2,43.2,43.15,43.15,2400.0
2012-03-28 13:25:00,43.13,43.18,43.13,43.18,1600.0,43.13,43.18,43.13,43.18,1600.0
2012-03-28 13:30:00,43.18,43.21,43.15,43.17,9800.0,43.18,43.21,43.15,43.17,9800.0
2012-03-28 13:35:00,43.18,43.18,43.15,43.16,7400.0,43.18,43.18,43.15,43.16,7400.0
2012-03-28 13:40:00,43.17,43.23,43.15,43.18,7200.0,43.17,43.23,43.15,43.18,7200.0
2012-03-28 13:45:00,43.18,43.21,43.13,43.16,5600.0,43.18,43.21,43.13,43.16,5600.0
2012-03-28 13:50:00,43.15,43.2,43.14,43.2,27200.0,43.15,43.2,43.14,43.2,27200.0
2012-03-28 13:55:00,43.19,43.21,43.18,43.19,3000.0,43.19,43.21,43.18,43.19,3000.0
2012-03-28 14:00:00,43.19,43.22,43.16,43.16,5600.0,43.19,43.22,43.16,43.16,5600.0
2012-03-28 14:05:00,43.08,43.14,43.08,43.13,4600.0,43.08,43.14,43.08,43.13,4600.0
2012-03-28 14:10:00,43.13,43.13,43.09,43.1,1800.0,43.13,43.13,43.09,43.1,1800.0
2012-03-28 14:15:00,43.1,43.15,43.1,43.15,5000.0,43.1,43.15,43.1,43.15,5000.0
2012-03-28 14:20:00,43.14,43.16,43.13,43.13,3000.0,43.14,43.16,43.13,43.13,3000.0
2012-03-28 14:25:00,43.13,43.15,43.12,43.15,5400.0,43.13,43.15,43.12,43.15,5400.0
2012-03-28 14:30:00,43.16,43.18,43.16,43.17,7200.0,43.16,43.18,43.16,43.17,7200.0
2012-03-28 14:35:00,43.17,43.2,43.1,43.1,29600.0,43.17,43.2,43.1,43.1,29600.0
2012-03-28 14:40:00,43.09,43.14,43.09,43.13,6800.0,43.09,43.14,43.09,43.13,6800.0
2012-03-28 14:45:00,43.14,43.19,43.14,43.16,2600.0,43.14,43.19,43.14,43.16,2600.0
2012-03-28 14:50:00,43.16,43.16,43.13,43.13,3200.0,43.16,43.16,43.13,43.13,3200.0
2012-03-28 14:55:00,43.13,43.17,43.13,43.15,3400.0,43.13,43.17,43.13,43.15,3400.0
2012-03-28 15:00:00,43.16,43.17,43.13,43.13,2600.0,43.16,43.17,43.13,43.13,2600.0
2012-03-28 15:05:00,43.13,43.16,43.13,43.16,5800.0,43.13,43.16,43.13,43.16,5800.0
2012-03-28 15:10:00,43.16,43.17,43.13,43.13,3000.0,43.16,43.17,43.13,43.13,3000.0
2012-03-28 15:15:00,43.13,43.16,43.12,43.16,3800.0,43.13,43.16,43.12,43.16,3800.0
2012-03-28 15:20:00,43.15,43.2,43.15,43.18,5200.0,43.15,43.2,43.15,43.18,5200.0
2012-03-28 15:25:00,43.18,43.19,43.16,43.17,3600.0,43.18,43.19,43.16,43.17,3600.0
2012-03-28 15:30:00,43.18,43.24,43.16,43.2,4000.0,43.18,43.24,43.16,43.2,4000.0
2012-03-28 15:35:00,43.19,43.24,43.18,43.24,9600.0,43.19,43.24,43.18,43.24,9600.0
2012-03-28 15:40:00,43.26,43.31,43.24,43.31,7400.0,43.26,43.31,43.24,43.31,7400.0
2012-03-28 15:45:00,43.33,43.41,43.32,43.41,29000.0,43.33,43.41,43.32,43.41,29000.0
2012-03-28 15:50:00,43.4,43.42,43.38,43.42,48600.0,43.4,43.42,43.38,43.42,48600.0
2012-03-28 15:55:00,43.44,43.45,43.38,43.41,17800.0,43.44,43.45,43.38,43.41,17800.0
2012-03-29 09:30:00,43.3,43.62,43.05,43.62,11000.0,43.3,43.62,43.05,43.62,11000.0
2012-03-29 09:35:00,43.63,43.64,43.41,43.41,8600.0,43.63,43.64,43.41,43.41,8600.0
2012-03-29 09:40:00,43.41,43.42,43.19,43.19,8000.0,43.41,43.42,43.19,43.19,8000.0
2012-03-29 09:45:00,43.15,43.23,43.1,43.23,2200.0,43.15,43.23,43.1,43.23,2200.0
2012-03-29 09:50:00,43.22,43.22,43.22,43.22,1800.0,43.22,43.22,43.22,43.22,1800.0
2012-03-29 09:55:00,43.19,43.21,43.13,43.21,6400.0,43.19,43.21,43.13,43.21,6400.0
2012-03-29 10:00:00,43.17,43.27,43.17,43.27,5000.0,43.17,43.27,43.17,43.27,5000.0
2012-03-29 10:05:00,43.27,43.27,43.25,43.25,1600.0,43.27,43.27,43.25,43.25,1600.0
2012-03-29 10:10:00,43.26,43.27,43.22,43.22,3800.0,43.26,43.27,43.22,43.22,3800.0
2012-03-29 10:15:00,43.26,43.33,43.25,43.25,3600.0,43.26,43.33,43.25,43.25,3600.0
2012-03-29 10:20:00,43.26,43.29,43.26,43.29,600.0,43.26,43.29,43.26,43.29,600.0
2012-03-29 10:25:00,43.29,43.29,43.21,43.23,3200.0,43.29,43.29,43.21,43.23,3200.0
2012-03-29 10:30:00,43.21,43.23,43.17,43.17,2000.0,43.21,43.23,43.17,43.17,2000.0
2012-03-29 10:35:00,43.16,43.17,43.15,43.15,1600.0,43.16,43.17,43.15,43.15,1600.0
2012-03-29 10:40:00,43.15,43.18,43.15,43.18,1400.0,43.15,43.18,43.15,43.18,1400.0
2012-03-29 10:45:00,43.17,43.17,43.14,43.14,1200.0,43.17,43.17,43.14,43.14,1200.0
2012-03-29 10:50:00,43.14,43.15,43.11,43.11,2200.0,43.14,43.15,43.11,43.11,2200.0
2012-03-29 10:55:00,43.1,43.1,43.05,43.07,3800.0,43.1,43.1,43.05,43.07,3800.0
2012-03-29 11:00:00,43.07,43.08,43.07,43.08,2000.0,43.07,43.08,43.07,43.08,2000.0
2012-03-29 11:05:00,43.12,43.14,43.12,43.13,800.0,43.12,43.14,43.12,43.13,800.0
2012-03-29 11:10:00,43.13,43.14,43.13,43.14,400.0,43.13,43.14,43.13,43.14,400.0
2012-03-29 11:15:00,43.15,43.2,43.13,43.19,13000.0,43.15,43.2,43.13,43.19,13000.0
2012-03-29 11:20:00,43.19,43.2,43.18,43.2,1800.0,43.19,43.2,43.18,43.2,1800.0
2012-03-29 11:25:00,43.19,43.19,43.17,43.17,1400.0,43.19,43.19,43.17,43.17,1400.0
2012-03-29 11:30:00,43.14,43.14,43.12,43.12,1400.0,43.14,43.14,43.12,43.12,1400.0
2012-03-29 11:35:00,43.12,43.12,43.12,43.12,400.0,43.12,43.12,43.12,43.12,400.0
2012-03-29 11:40:00,43.14,43.2,43.14,43.2,53200.0,43.14,43.2,43.14,43.2,53200.0
2012-03-29 11:45:00,43.19,43.19,43.18,43.19,3400.0,43.19,43.19,43.18,43.19,3400.0
2012-03-29 11:50:00,43.19,43.19,43.17,43.17,6000.0,43.19,43.19,43.17,43.17,6000.0
2012-03-29 11:55:00,43.16,43.17,43.14,43.17,3200.0,43.16,43.17,43.14,43.17,3200.0
2012-03-29 12:00:00,43.19,43.19,43.19,43.19,400.0,43.19,43.19,43.19,43.19,400.0
2012-03-29 12:05:00,43.16,43.17,43.15,43.15,4800.0,43.16,43.17,43.15,43.15,4800.0
2012-03-29 12:10:00,43.15,43.15,43.15,43.15,0.0,43.15,43.15,43.15,43.15,0.0
2012-03-29 12:15:00,43.15,43.22,43.15,43.21,4000.0,43.15,43.22,43.15,43.21,4000.0
2012-03-29 12:20:00,43.2,43.2,43.16,43.16,1800.0,43.2,43.2,43.16,43.16,1800.0
2012-03-29 12:25:00,43.17,43.18,43.17,43.18,1400.0,43.17,43.18,43.17,43.18,1400.0
2012-03-29 12:30:00,43.19,43.19,43.19,43.19,200.0,43.19,43.19,43.19,43.19,200.0
2012-03-29 12:35:00,43.16,43.19,43.16,43.19,1800.0,43.16,43.19,43.16,43.19,1800.0
2012-03-29 12:40:00,43.19,43.24,43.19,43.22,2200.0,43.19,43.24,43.19,43.22,2200.0
2012-03-29 12:45:00,43.23,43.24,43.23,43.24,800.0,43.23,43.24,43.23,43.24,800.0
2012-03-29 12:50:00,43.24,43.27,43.21,43.27,1200.0,43.24,43.27,43.21,43.27,1200.0
2012-03-29 12:55:00,43.27,43.29,43.27,43.27,800.0,43.27,43.29,43.27,43.27,800.0
2012-03-29 13:00:00,43.27,43.28,43.24,43.24,4400.0,43.27,43.28,43.24,43.24,4400.0
2012-03-29 13:05:00,43.23,43.23,43.19,43.19,2000.0,43.23,43.23,43.19,43.19,2000.0
2012-03-29 13:10:00,43.2,43.21,43.2,43.21,1200.0,43.2,43.21,43.2,43.21,1200.0
2012-03-29 13:15:00,43.22,43.24,43.21,43.22,46200.0,43.22,43.24,43.21,43.22,46200.0
2012-03-29 13:20:00,43.22,43.22,43.18,43.19,6600.0,43.22,43.22,43.18,43.19,6600.0
2012-03-29 13:25:00,43.2,43.22,43.2,43.22,1000.0,43.2,43.22,43.2,43.22,1000.0
2012-03-29 13:30:00,43.21,43.21,43.2,43.2,1800.0,43.21,43.21,43.2,43.2,1800.0
2012-03-29 13:35:00,43.2,43.22,43.2,43.22,1000.0,43.2,43.22,43.2,43.22,1000.0
2012-03-29 13:40:00,43.22,43.22,43.18,43.22,36200.0,43.22,43.22,43.18,43.22,36200.0
2012-03-29 13:45:00,43.22,43.26,43.22,43.25,19600.0,43.22,43.26,43.22,43.25,19600.0
2012-03-29 13:50:00,43.26,43.27,43.26,43.26,2200.0,43.26,43.27,43.26,43.26,2200.0
2012-03-29 13:55:00,43.27,43.27,43.24,43.24,1800.0,43.27,43.27,43.24,43.24,1800.0
2012-03-29 14:00:00,43.25,43.29,43.25,43.29,1000.0,43.25,43.29,43.25,43.29,1000.0
2012-03-29 14:05:00,43.27,43.27,43.25,43.25,800.0,43.27,43.27,43.25,43.25,800.0
2012-03-29 14:10:00,43.26,43.27,43.25,43.26,2200.0,43.26,43.27,43.25,43.26,2200.0
2012-03-29 14:15:00,43.27,43.33,43.27,43.33,4600.0,43.27,43.33,43.27,43.33,4600.0
2012-03-29 14:20:00,43.32,43.33,43.31,43.32,1600.0,43.32,43.33,43.31,43.32,1600.0
2012-03-29 14:25:00,43.32,43.37,43.32,43.37,2600.0,43.32,43.37,43.32,43.37,2600.0
2012-03-29 14:30:00,43.37,43.37,43.35,43.35,2600.0,43.37,43.37,43.35,43.35,2600.0
2012-03-29 14:35:00,43.35,43.35,43.32,43.32,2600.0,43.35,43.35,43.32,43.32,2600.0
2012-03-29 14:40:00,43.32,43.33,43.31,43.32,1600.0,43.32,43.33,43.31,43.32,1600.0
2012-03-29 14:45:00,43.32,43.32,43.29,43.29,1200.0,43.32,43.32,43.29,43.29,1200.0
2012-03-29 14:50:00,43.3,43.32,43.3,43.32,1600.0,43.3,43.32,43.3,43.32,1600.0
2012-03-29 14:55:00,43.31,43.31,43.29,43.31,1600.0,43.31,43.31,43.29,43.31,1600.0
2012-03-29 15:00:00,43.29,43.29,43.24,43.28,4800.0,43.29,43.29,43.24,43.28,4800.0
2012-03-29 15:05:00,43.28,43.32,43.26,43.32,3600.0,43.28,43.32,43.26,43.32,3600.0
2012-03-29 15:10:00,43.32,43.38,43.32,43.36,3400.0,43.32,43.38,43.32,43.36,3400.0
2012-03-29 15:15:00,43.38,43.41,43.38,43.41,3800.0,43.38,43.41,43.38,43.41,3800.0
2012-03-29 15:20:00,43.39,43.39,43.34,43.34,2400.0,43.39,43.39,43.34,43.34,2400.0
2012-03-29 15:25:00,43.34,43.37,43.34,43.34,3600.0,43.34,43.37,43.34,43.34,3600.0
2012-03-29 15:30:00,43.36,43.4,43.34,43.35,5000.0,43.36,43.4,43.34,43.35,5000.0
2012-03-29 15:35:00,43.36,43.38,43.35,43.35,2800.0,43.36,43.38,43.35,43.35,2800.0
2012-03-29 15:40:00,43.35,43.41,43.35,43.41,4400.0,43.35,43.41,43.35,43.41,4400.0
2012-03-29 15:45:00,43.42,43.44,43.38,43.4,13200.0,43.42,43.44,43.38,43.4,13200.0
2012-03-29 15:50:00,43.38,43.42,43.38,43.41,9200.0,43.38,43.42,43.38,43.41,9200.0
2012-03-29 15:55:00,43.42,43.42,43.31,43.32,12000.0,43.42,43.42,43.31,43.32,12000.0
2012-03-30 09:30:00,43.33,43.56,43.31,43.56,10000.0,43.33,43.56,43.31,43.56,10000.0
2012-03-30 09:35:00,43.58,43.58,43.45,43.49,800.0,43.58,43.58,43.45,43.49,800.0
2012-03-30 09:40:00,43.45,43.51,43.44,43.51,2400.0,43.45,43.51,43.44,43.51,2400.0
2012-03-30 09:45:00,43.52,43.54,43.52,43.54,800.0,43.52,43.54,43.52,43.54,800.0
2012-03-30 09:50:00,43.57,43.59,43.57,43.59,2000.0,43.57,43.59,43.57,43.59,2000.0
2012-03-30 09:55:00,43.66,43.8,43.66,43.74,13200.0,43.66,43.8,43.66,43.74,13200.0
2012-03-30 10:00:00,43.73,43.8,43.73,43.77,6800.0,43.73,43.8,43.73,43.77,6800.0
2012-03-30 10:05:00,43.77,43.79,43.75,43.79,4400.0,43.77,43.79,43.75,43.79,4400.0
2012-03-30 10:10:00,43.77,43.78,43.77,43.77,3600.0,43.77,43.78,43.77,43.77,3600.0
2012-03-30 10:15:00,43.77,43.78,43.76,43.77,9600.0,43.77,43.78,43.76,43.77,9600.0
2012-03-30 10:20:00,43.77,43.77,43.75,43.77,7600.0,43.77,43.77,43.75,43.77,7600.0
2012-03-30 10:25:00,43.77,43.78,43.77,43.77,5200.0,43.77,43.78,43.77,43.77,5200.0
2012-03-30 10:30:00,43.77,43.77,43.77,43.77,3600.0,43.77,43.77,43.77,43.77,3600.0
2012-03-30 10:35:00,43.77,43.78,43.74,43.74,15800.0,43.77,43.78,43.74,43.74,15800.0
2012-03-30 10:40:00,43.75,43.78,43.75,43.78,1800.0,43.75,43.78,43.75,43.78,1800.0
2012-03-30 10:45:00,43.77,43.77,43.77,43.77,2400.0,43.77,43.77,43.77,43.77,2400.0
2012-03-30 10:50:00,43.76,43.78,43.76,43.78,2600.0,43.76,43.78,43.76,43.78,2600.0
2012-03-30 10:55:00,43.79,43.79,43.76,43.77,4400.0,43.79,43.79,43.76,43.77,4400.0
2012-03-30 11:00:00,43.79,43.79,43.76,43.77,12600.0,43.79,43.79,43.76,43.77,12600.0
2012-03-30 11:05:00,43.77,43.77,43.76,43.77,11400.0,43.77,43.77,43.76,43.77,11400.0
2012-03-30 11:10:00,43.77,43.85,43.77,43.85,10000.0,43.77,43.85,43.77,43.85,10000.0
2012-03-30 11:15:00,43.85,43.88,43.85,43.88,2200.0,43.85,43.88,43.85,43.88,2200.0
2012-03-30 11:20:00,43.85,43.88,43.85,43.88,1000.0,43.85,43.88,43.85,43.88,1000.0
2012-03-30 11:25:00,43.88,43.88,43.88,43.88,400.0,43.88,43.88,43.88,43.88,400.0
2012-03-30 11:30:00,43.85,43.85,43.84,43.85,1000.0,43.85,43.85,43.84,43.85,1000.0
2012-03-30 11:35:00,43.85,43.85,43.84,43.85,2200.0,43.85,43.85,43.84,43.85,2200.0
2012-03-30 11:40:00,43.85,43.88,43.85,43.88,11400.0,43.85,43.88,43.85,43.88,11400.0
2012-03-30 11:45:00,43.88,43.88,43.88,43.88,0.0,43.88,43.88,43.88,43.88,0.0
2012-03-30 11:50:00,43.87,43.88,43.85,43.85,5200.0,43.87,43.88,43.85,43.85,5200.0
2012-03-30 11:55:00,43.85,43.85,43.85,43.85,0.0,43.85,43.85,43.85,43.85,0.0
2012-03-30 12:00:00,43.85,43.85,43.84,43.84,2000.0,43.85,43.85,43.84,43.84,2000.0
2012-03-30 12:05:00,43.83,43.85,43.81,43.85,5000.0,43.83,43.85,43.81,43.85,5000.0
2012-03-30 12:10:00,43.85,43.85,43.84,43.84,2000.0,43.85,43.85,43.84,43.84,2000.0
2012-03-30 12:15:00,43.84,43.87,43.84,43.87,3600.0,43.84,43.87,43.84,43.87,3600.0
2012-03-30 12:20:00,43.85,43.85,43.85,43.85,800.0,43.85,43.85,43.85,43.85,800.0
2012-03-30 12:25:00,43.85,43.85,43.85,43.85,3400.0,43.85,43.85,43.85,43.85,3400.0
2012-03-30 12:30:00,43.85,43.85,43.84,43.85,1800.0,43.85,43.85,43.84,43.85,1800.0
2012-03-30 12:35:00,43.85,43.85,43.84,43.85,2000.0,43.85,43.85,43.84,43.85,2000.0
2012-03-30 12:40:00,43.85,43.85,43.85,43.85,0.0,43.85,43.85,43.85,43.85,0.0
2012-03-30 12:45:00,43.85,43.85,43.85,43.85,0.0,43.85,43.85,43.85,43.85,0.0
2012-03-30 12:50:00,43.84,43.85,43.84,43.85,1000.0,43.84,43.85,43.84,43.85,1000.0
2012-03-30 12:55:00,43.85,43.85,43.83,43.84,3600.0,43.85,43.85,43.83,43.84,3600.0
2012-03-30 13:00:00,43.83,43.85,43.83,43.85,7400.0,43.83,43.85,43.83,43.85,7400.0
2012-03-30 13:05:00,43.84,43.85,43.83,43.84,3000.0,43.84,43.85,43.83,43.84,3000.0
2012-03-30 13:10:00,43.85,43.85,43.85,43.85,200.0,43.85,43.85,43.85,43.85,200.0
2012-03-30 13:15:00,43.85,43.85,43.8,43.8,8200.0,43.85,43.85,43.8,43.8,8200.0
2012-03-30 13:20:00,43.8,43.8,43.8,43.8,0.0,43.8,43.8,43.8,43.8,0.0
2012-03-30 13:25:00,43.77,43.77,43.74,43.74,1000.0,43.77,43.77,43.74,43.74,1000.0
2012-03-30 13:30:00,43.71,43.72,43.71,43.72,400.0,43.71,43.72,43.71,43.72,400.0
2012-03-30 13:35:00,43.73,43.85,43.73,43.85,27400.0,43.73,43.85,43.73,43.85,27400.0
2012-03-30 13:40:00,43.85,43.85,43.84,43.85,19600.0,43.85,43.85,43.84,43.85,19600.0
2012-03-30 13:45:00,43.84,43.85,43.8,43.8,31400.0,43.84,43.85,43.8,43.8,31400.0
2012-03-30 13:50:00,43.77,43.77,43.77,43.77,400.0,43.77,43.77,43.77,43.77,400.0
2012-03-30 13:55:00,43.76,43.8,43.74,43.8,1600.0,43.76,43.8,43.74,43.8,1600.0
2012-03-30 14:00:00,43.8,43.8,43.8,43.8,0.0,43.8,43.8,43.8,43.8,0.0
2012-03-30 14:05:00,43.77,43.77,43.76,43.76,600.0,43.77,43.77,43.76,43.76,600.0
2012-03-30 14:10:00,43.74,43.79,43.74,43.76,2400.0,43.74,43.79,43.74,43.76,2400.0
2012-03-30 14:15:00,43.75,43.75,43.75,43.75,400.0,43.75,43.75,43.75,43.75,400.0
2012-03-30 14:20:00,43.77,43.84,43.77,43.83,22200.0,43.77,43.84,43.77,43.83,22200.0
2012-03-30 14:25:00,43.82,43.83,43.82,43.82,2400.0,43.82,43.83,43.82,43.82,2400.0
2012-03-30 14:30:00,43.83,43.83,43.82,43.83,3400.0,43.83,43.83,43.82,43.83,3400.0
2012-03-30 14:35:00,43.82,43.83,43.82,43.83,1400.0,43.82,43.83,43.82,43.83,1400.0
2012-03-30 14:40:00,43.83,43.83,43.82,43.83,6400.0,43.83,43.83,43.82,43.83,6400.0
2012-03-30 14:45:00,43.83,43.83,43.81,43.83,7800.0,43.83,43.83,43.81,43.83,7800.0
2012-03-30 14:50:00,43.83,43.84,43.83,43.84,2600.0,43.83,43.84,43.83,43.84,2600.0
2012-03-30 14:55:00,43.82,43.85,43.82,43.85,13600.0,43.82,43.85,43.82,43.85,13600.0
2012-03-30 15:00:00,43.85,43.86,43.85,43.85,13800.0,43.85,43.86,43.85,43.85,13800.0
2012-03-30 15:05:00,43.86,43.9,43.85,43.9,20200.0,43.86,43.9,43.85,43.9,20200.0
2012-03-30 15:10:00,43.9,43.93,43.89,43.93,9400.0,43.9,43.93,43.89,43.93,9400.0
2012-03-30 15:15:00,43.94,43.94,43.92,43.94,1600.0,43.94,43.94,43.92,43.94,1600.0
2012-03-30 15:20:00,43.93,43.93,43.91,43.92,17600.0,43.93,43.93,43.91,43.92,17600.0
2012-03-30 15:25:00,43.92,43.93,43.92,43.93,4800.0,43.92,43.93,43.92,43.93,4800.0
2012-03-30 15:30:00,43.92,43.92,43.83,43.85,11600.0,43.92,43.92,43.83,43.85,11600.0
2012-03-30 15:35:00,43.84,43.84,43.77,43.77,3000.0,43.84,43.84,43.77,43.77,3000.0
2012-03-30 15:40:00,43.76,43.88,43.76,43.88,14600.0,43.76,43.88,43.76,43.88,14600.0
2012-03-30 15:45:00,43.88,43.88,43.85,43.88,19600.0,43.88,43.88,43.85,43.88,19600.0
2012-03-30 15:50:00,43.88,43.9,43.85,43.87,32200.0,43.88,43.9,43.85,43.87,32200.0
2012-03-30 15:55:00,43.88,43.88,43.72,43.73,46600.0,43.88,43.88,43.72,43.73,46600.0
2012-04-02 09:30:00,43.58,43.72,43.42,43.65,7400.0,43.58,43.72,43.42,43.65,7400.0
2012-04-02 09:35:00,43.66,43.8,43.57,43.79,15400.0,43.66,43.8,43.57,43.79,15400.0
2012-04-02 09:40:00,43.77,43.85,43.74,43.74,6000.0,43.77,43.85,43.74,43.74,6000.0
2012-04-02 09:45:00,43.71,43.73,43.66,43.69,6000.0,43.71,43.73,43.66,43.69,6000.0
2012-04-02 09:50:00,43.69,43.72,43.65,43.69,3200.0,43.69,43.72,43.65,43.69,3200.0
2012-04-02 09:55:00,43.69,43.69,43.55,43.56,5400.0,43.69,43.69,43.55,43.56,5400.0
2012-04-02 10:00:00,43.58,43.7,43.55,43.67,7200.0,43.58,43.7,43.55,43.67,7200.0
2012-04-02 10:05:00,43.73,43.74,43.73,43.74,400.0,43.73,43.74,43.73,43.74,400.0
2012-04-02 10:10:00,43.79,43.79,43.77,43.77,1400.0,43.79,43.79,43.77,43.77,1400.0
2012-04-02 10:15:00,43.78,43.85,43.78,43.84,2600.0,43.78,43.85,43.78,43.84,2600.0
2012-04-02 10:20:00,43.84,43.87,43.81,43.81,3000.0,43.84,43.87,43.81,43.81,3000.0
2012-04-02 10:25:00,43.83,43.83,43.83,43.83,400.0,43.83,43.83,43.83,43.83,400.0
2012-04-02 10:30:00,43.83,43.85,43.8,43.8,2200.0,43.83,43.85,43.8,43.8,2200.0
2012-04-02 10:35:00,43.74,43.74,43.74,43.74,200.0,43.74,43.74,43.74,43.74,200.0
2012-04-02 10:40:00,43.74,43.74,43.74,43.74,1400.0,43.74,43.74,43.74,43.74,1400.0
2012-04-02 10:45:00,43.75,43.8,43.75,43.8,2000.0,43.75,43.8,43.75,43.8,2000.0
2012-04-02 10:50:00,43.8,43.82,43.8,43.82,1000.0,43.8,43.82,43.8,43.82,1000.0
2012-04-02 10:55:00,43.83,43.84,43.83,43.83,600.0,43.83,43.84,43.83,43.83,600.0
2012-04-02 11:00:00,43.83,43.83,43.81,43.81,1200.0,43.83,43.83,43.81,43.81,1200.0
2012-04-02 11:05:00,43.77,43.77,43.7,43.72,3800.0,43.77,43.77,43.7,43.72,3800.0
2012-04-02 11:10:00,43.74,43.81,43.74,43.81,1800.0,43.74,43.81,43.74,43.81,1800.0
2012-04-02 11:15:00,43.77,43.79,43.76,43.77,1800.0,43.77,43.79,43.76,43.77,1800.0
2012-04-02 11:20:00,43.77,43.87,43.77,43.87,11600.0,43.77,43.87,43.77,43.87,11600.0
2012-04-02 11:25:00,43.86,43.86,43.86,43.86,200.0,43.86,43.86,43.86,43.86,200.0
2012-04-02 11:30:00,43.85,43.85,43.85,43.85,400.0,43.85,43.85,43.85,43.85,400.0
2012-04-02 11:35:00,43.86,43.86,43.8,43.8,1200.0,43.86,43.86,43.8,43.8,1200.0
2012-04-02 11:40:00,43.82,43.88,43.81,43.84,12200.0,43.82,43.88,43.81,43.84,12200.0
2012-04-02 11:45:00,43.8,43.88,43.79,43.86,7200.0,43.8,43.88,43.79,43.86,7200.0
2012-04-02 11:50:00,43.85,43.85,43.85,43.85,200.0,43.85,43.85,43.85,43.85,200.0
2012-04-02 11:55:00,43.85,43.85,43.85,43.85,0.0,43.85,43.85,43.85,43.85,0.0
2012-04-02 12:00:00,43.85,43.88,43.83,43.88,3200.0,43.85,43.88,43.83,43.88,3200.0
2012-04-02 12:05:00,43.85,43.88,43.85,43.87,1400.0,43.85,43.88,43.85,43.87,1400.0
2012-04-02 12:10:00,43.84,43.88,43.84,43.88,1200.0,43.84,43.88,43.84,43.88,1200.0
2012-04-02 12:15:00,43.88,43.88,43.88,43.88,0.0,43.88,43.88,43.88,43.88,0.0
2012-04-02 12:20:00,43.88,43.91,43.88,43.91,2400.0,43.88,43.91,43.88,43.91,2400.0
2012-04-02 12:25:00,43.9,43.91,43.9,43.91,600.0,43.9,43.91,43.9,43.91,600.0
2012-04-02 12:30:00,43.9,43.91,43.89,43.91,2400.0,43.9,43.91,43.89,43.91,2400.0
2012-04-02 12:35:00,43.92,43.94,43.9,43.94,20800.0,43.92,43.94,43.9,43.94,20800.0
2012-04-02 12:40:00,43.93,43.94,43.93,43.94,2200.0,43.93,43.94,43.93,43.94,2200.0
2012-04-02 12:45:00,43.96,43.96,43.96,43.96,400.0,43.96,43.96,43.96,43.96,400.0
2012-04-02 12:50:00,43.95,43.97,43.95,43.97,1000.0,43.95,43.97,43.95,43.97,1000.0
2012-04-02 12:55:00,43.97,43.97,43.97,43.97,0.0,43.97,43.97,43.97,43.97,0.0
2012-04-02 13:00:00,43.96,43.96,43.95,43.95,1000.0,43.96,43.96,43.95,43.95,1000.0
2012-04-02 13:05:00,43.94,43.95,43.93,43.93,800.0,43.94,43.95,43.93,43.93,800.0
2012-04-02 13:10:00,43.94,43.95,43.93,43.93,4000.0,43.94,43.95,43.93,43.93,4000.0
2012-04-02 13:15:00,43.93,43.93,43.88,43.92,2000.0,43.93,43.93,43.88,43.92,2000.0
2012-04-02 13:20:00,43.9,43.93,43.9,43.93,2600.0,43.9,43.93,43.9,43.93,2600.0
2012-04-02 13:25:00,43.93,43.95,43.93,43.93,1800.0,43.93,43.95,43.93,43.93,1800.0
2012-04-02 13:30:00,43.94,43.94,43.92,43.92,1800.0,43.94,43.94,43.92,43.92,1800.0
2012-04-02 13:35:00,43.92,43.92,43.88,43.88,2800.0,43.92,43.92,43.88,43.88,2800.0
2012-04-02 13:40:00,43.87,43.87,43.85,43.86,6000.0,43.87,43.87,43.85,43.86,6000.0
2012-04-02 13:45:00,43.88,43.88,43.85,43.85,2200.0,43.88,43.88,43.85,43.85,2200.0
2012-04-02 13:50:00,43.85,43.88,43.85,43.85,1000.0,43.85,43.88,43.85,43.85,1000.0
2012-04-02 13:55:00,43.86,43.86,43.84,43.85,6800.0,43.86,43.86,43.84,43.85,6800.0
2012-04-02 14:00:00,43.85,43.85,43.84,43.85,3400.0,43.85,43.85,43.84,43.85,3400.0
2012-04-02 14:05:00,43.85,43.86,43.85,43.85,1200.0,43.85,43.86,43.85,43.85,1200.0
2012-04-02 14:10:00,43.85,43.86,43.78,43.81,30200.0,43.85,43.86,43.78,43.81,30200.0
2012-04-02 14:15:00,43.8,43.83,43.8,43.8,3400.0,43.8,43.83,43.8,43.8,3400.0
2012-04-02 14:20:00,43.8,43.85,43.8,43.84,10400.0,43.8,43.85,43.8,43.84,10400.0
2012-04-02 14:25:00,43.84,43.84,43.79,43.82,4200.0,43.84,43.84,43.79,43.82,4200.0
2012-04-02 14:30:00,43.8,43.82,43.8,43.8,1800.0,43.8,43.82,43.8,43.8,1800.0
2012-04-02 14:35:00,43.82,43.82,43.8,43.81,800.0,43.82,43.82,43.8,43.81,800.0
2012-04-02 14:40:00,43.81,43.83,43.81,43.82,2600.0,43.81,43.83,43.81,43.82,2600.0
2012-04-02 14:45:00,43.83,43.83,43.78,43.8,18000.0,43.83,43.83,43.78,43.8,18000.0
2012-04-02 14:50:00,43.8,43.83,43.77,43.83,18400.0,43.8,43.83,43.77,43.83,18400.0
2012-04-02 14:55:00,43.82,43.83,43.8,43.8,27800.0,43.82,43.83,43.8,43.8,27800.0
2012-04-02 15:00:00,43.8,43.81,43.79,43.8,2000.0,43.8,43.81,43.79,43.8,2000.0
2012-04-02 15:05:00,43.79,43.81,43.79,43.8,17000.0,43.79,43.81,43.79,43.8,17000.0
2012-04-02 15:10:00,43.81,43.81,43.78,43.8,3600.0,43.81,43.81,43.78,43.8,3600.0
2012-04-02 15:15:00,43.79,43.81,43.77,43.77,12000.0,43.79,43.81,43.77,43.77,12000.0
2012-04-02 15:20:00,43.79,43.82,43.79,43.81,7600.0,43.79,43.82,43.79,43.81,7600.0
2012-04-02 15:25:00,43.79,43.81,43.73,43.78,9800.0,43.79,43.81,43.73,43.78,9800.0
2012-04-02 15:30:00,43.79,43.79,43.68,43.69,8600.0,43.79,43.79,43.68,43.69,8600.0
2012-04-02 15:35:00,43.69,43.69,43.63,43.63,10000.0,43.69,43.69,43.63,43.63,10000.0
2012-04-02 15:40:00,43.63,43.63,43.56,43.59,10800.0,43.63,43.63,43.56,43.59,10800.0
2012-04-02 15:45:00,43.6,43.68,43.56,43.56,9600.0,43.6,43.68,43.56,43.56,9600.0
2012-04-02 15:50:00,43.56,43.59,43.5,43.58,26000.0,43.56,43.59,43.5,43.58,26000.0
2012-04-02 15:55:00,43.57,43.59,43.52,43.56,35600.0,43.57,43.59,43.52,43.56,35600.0
2012-04-03 09:30:00,43.52,43.9,43.32,43.74,6400.0,43.52,43.9,43.32,43.74,6400.0
2012-04-03 09:35:00,43.66,43.74,43.64,43.69,2200.0,43.66,43.74,43.64,43.69,2200.0
2012-04-03 09:40:00,43.73,43.77,43.7,43.77,6600.0,43.73,43.77,43.7,43.77,6600.0
2012-04-03 09:45:00,43.76,43.79,43.73,43.76,5200.0,43.76,43.79,43.73,43.76,5200.0
2012-04-03 09:50:00,43.81,43.82,43.81,43.81,1200.0,43.81,43.82,43.81,43.81,1200.0
2012-04-03 09:55:00,43.8,43.81,43.76,43.79,26200.0,43.8,43.81,43.76,43.79,26200.0
2012-04-03 10:00:00,43.81,43.83,43.81,43.82,1000.0,43.81,43.83,43.81,43.82,1000.0
2012-04-03 10:05:00,43.81,43.82,43.81,43.82,400.0,43.81,43.82,43.81,43.82,400.0
2012-04-03 10:10:00,43.83,43.87,43.83,43.83,6800.0,43.83,43.87,43.83,43.83,6800.0
2012-04-03 10:15:00,43.81,43.81,43.72,43.72,1200.0,43.81,43.81,43.72,43.72,1200.0
2012-04-03 10:20:00,43.74,43.79,43.74,43.79,600.0,43.74,43.79,43.74,43.79,600.0
2012-04-03 10:25:00,43.8,43.81,43.8,43.81,400.0,43.8,43.81,43.8,43.81,400.0
2012-04-03 10:30:00,43.82,43.88,43.82,43.88,1000.0,43.82,43.88,43.82,43.88,1000.0
2012-04-03 10:35:00,43.88,43.88,43.86,43.86,1800.0,43.88,43.88,43.86,43.86,1800.0
2012-04-03 10:40:00,43.79,43.86,43.79,43.86,2000.0,43.79,43.86,43.79,43.86,2000.0
2012-04-03 10:45:00,43.86,43.86,43.86,43.86,200.0,43.86,43.86,43.86,43.86,200.0
2012-04-03 10:50:00,43.85,43.85,43.85,43.85,400.0,43.85,43.85,43.85,43.85,400.0
2012-04-03 10:55:00,43.84,43.84,43.74,43.74,1800.0,43.84,43.84,43.74,43.74,1800.0
2012-04-03 11:00:00,43.71,43.8,43.71,43.73,2200.0,43.71,43.8,43.71,43.73,2200.0
2012-04-03 11:05:00,43.73,43.73,43.71,43.73,800.0,43.73,43.73,43.71,43.73,800.0
2012-04-03 11:10:00,43.71,43.71,43.71,43.71,200.0,43.71,43.71,43.71,43.71,200.0
2012-04-03 11:15:00,43.71,43.71,43.68,43.68,800.0,43.71,43.71,43.68,43.68,800.0
2012-04-03 11:20:00,43.67,43.69,43.67,43.68,2000.0,43.67,43.69,43.67,43.68,2000.0
2012-04-03 11:25:00,43.7,43.7,43.69,43.7,1400.0,43.7,43.7,43.69,43.7,1400.0
2012-04-03 11:30:00,43.71,43.71,43.7,43.7,600.0,43.71,43.71,43.7,43.7,600.0
2012-04-03 11:35:00,43.7,43.71,43.69,43.71,1600.0,43.7,43.71,43.69,43.71,1600.0
2012-04-03 11:40:00,43.72,43.78,43.71,43.74,13000.0,43.72,43.78,43.71,43.74,13000.0
2012-04-03 11:45:00,43.72,43.72,43.65,43.71,2600.0,43.72,43.72,43.65,43.71,2600.0
2012-04-03 11:50:00,43.73,43.73,43.73,43.73,200.0,43.73,43.73,43.73,43.73,200.0
2012-04-03 11:55:00,43.74,43.76,43.73,43.75,1000.0,43.74,43.76,43.73,43.75,1000.0
2012-04-03 12:00:00,43.75,43.75,43.75,43.75,0.0,43.75,43.75,43.75,43.75,0.0
2012-04-03 12:05:00,43.75,43.75,43.73,43.74,800.0,43.75,43.75,43.73,43.74,800.0
2012-04-03 12:10:00,43.75,43.75,43.7,43.7,600.0,43.75,43.75,43.7,43.7,600.0
2012-04-03 12:15:00,43.75,43.75,43.73,43.73,1200.0,43.75,43.75,43.73,43.73,1200.0
2012-04-03 12:20:00,43.77,43.77,43.77,43.77,200.0,43.77,43.77,43.77,43.77,200.0
2012-04-03 12:25:00,43.77,43.79,43.77,43.79,600.0,43.77,43.79,43.77,43.79,600.0
2012-04-03 12:30:00,43.83,43.83,43.82,43.82,600.0,43.83,43.83,43.82,43.82,600.0
2012-04-03 12:35:00,43.77,43.77,43.77,43.77,1200.0,43.77,43.77,43.77,43.77,1200.0
2012-04-03 12:40:00,43.77,43.8,43.77,43.8,1600.0,43.77,43.8,43.77,43.8,1600.0
2012-04-03 12:45:00,43.8,43.8,43.8,43.8,600.0,43.8,43.8,43.8,43.8,600.0
2012-04-03 12:50:00,43.79,43.79,43.77,43.77,400.0,43.79,43.79,43.77,43.77,400.0
2012-04-03 12:55:00,43.79,43.79,43.79,43.79,400.0,43.79,43.79,43.79,43.79,400.0
2012-04-03 13:00:00,43.76,43.77,43.75,43.76,1200.0,43.76,43.77,43.75,43.76,1200.0
2012-04-03 13:05:00,43.74,43.74,43.74,43.74,200.0,43.74,43.74,43.74,43.74,200.0
2012-04-03 13:10:00,43.72,43.77,43.72,43.77,9000.0,43.72,43.77,43.72,43.77,9000.0
2012-04-03 13:15:00,43.77,43.77,43.77,43.77,0.0,43.77,43.77,43.77,43.77,0.0
2012-04-03 13:20:00,43.77,43.77,43.77,43.77,0.0,43.77,43.77,43.77,43.77,0.0
2012-04-03 13:25:00,43.75,43.75,43.74,43.74,800.0,43.75,43.75,43.74,43.74,800.0
2012-04-03 13:30:00,43.74,43.74,43.74,43.74,200.0,43.74,43.74,43.74,43.74,200.0
2012-04-03 13:35:00,43.73,43.73,43.73,43.73,1400.0,43.73,43.73,43.73,43.73,1400.0
2012-04-03 13:40:00,43.7,43.7,43.7,43.7,400.0,43.7,43.7,43.7,43.7,400.0
2012-04-03 13:45:00,43.72,43.76,43.72,43.76,1400.0,43.72,43.76,43.72,43.76,1400.0
2012-04-03 13:50:00,43.77,43.77,43.74,43.74,600.0,43.77,43.77,43.74,43.74,600.0
2012-04-03 13:55:00,43.75,43.77,43.74,43.75,1800.0,43.75,43.77,43.74,43.75,1800.0
2012-04-03 14:00:00,43.74,43.76,43.63,43.66,8400.0,43.74,43.76,43.63,43.66,8400.0
2012-04-03 14:05:00,43.6,43.67,43.59,43.65,2000.0,43.6,43.67,43.59,43.65,2000.0
2012-04-03 14:10:00,43.63,43.63,43.53,43.62,10800.0,43.63,43.63,43.53,43.62,10800.0
2012-04-03 14:15:00,43.59,43.64,43.58,43.6,4200.0,43.59,43.64,43.58,43.6,4200.0
2012-04-03 14:20:00,43.6,43.62,43.55,43.62,25800.0,43.6,43.62,43.55,43.62,25800.0
2012-04-03 14:25:00,43.6,43.6,43.54,43.55,2200.0,43.6,43.6,43.54,43.55,2200.0
2012-04-03 14:30:00,43.55,43.57,43.55,43.56,2800.0,43.55,43.57,43.55,43.56,2800.0
2012-04-03 14:35:00,43.52,43.52,43.41,43.42,4800.0,43.52,43.52,43.41,43.42,4800.0
2012-04-03 14:40:00,43.38,43.51,43.38,43.51,4000.0,43.38,43.51,43.38,43.51,4000.0
2012-04-03 14:45:00,43.48,43.51,43.48,43.51,2400.0,43.48,43.51,43.48,43.51,2400.0
2012-04-03 14:50:00,43.52,43.54,43.51,43.52,2600.0,43.52,43.54,43.51,43.52,2600.0
2012-04-03 14:55:00,43.52,43.57,43.52,43.54,5200.0,43.52,43.57,43.52,43.54,5200.0
2012-04-03 15:00:00,43.55,43.6,43.55,43.6,2800.0,43.55,43.6,43.55,43.6,2800.0
2012-04-03 15:05:00,43.63,43.67,43.62,43.63,4000.0,43.63,43.67,43.62,43.63,4000.0
2012-04-03 15:10:00,43.63,43.66,43.6,43.65,7000.0,43.63,43.66,43.6,43.65,7000.0
2012-04-03 15:15:00,43.66,43.71,43.65,43.69,7000.0,43.66,43.71,43.65,43.69,7000.0
2012-04-03 15:20:00,43.67,43.7,43.62,43.65,7400.0,43.67,43.7,43.62,43.65,7400.0
2012-04-03 15:25:00,43.63,43.64,43.61,43.63,7600.0,43.63,43.64,43.61,43.63,7600.0
2012-04-03 15:30:00,43.64,43.69,43.63,43.69,5200.0,43.64,43.69,43.63,43.69,5200.0
2012-04-03 15:35:00,43.69,43.77,43.63,43.68,25600.0,43.69,43.77,43.63,43.68,25600.0
2012-04-03 15:40:00,43.68,43.71,43.65,43.67,3200.0,43.68,43.71,43.65,43.67,3200.0
2012-04-03 15:45:00,43.69,43.8,43.69,43.75,23000.0,43.69,43.8,43.69,43.75,23000.0
2012-04-03 15:50:00,43.76,43.81,43.74,43.76,52800.0,43.76,43.81,43.74,43.76,52800.0
2012-04-03 15:55:00,43.76,43.79,43.73,43.75,56400.0,43.76,43.79,43.73,43.75,56400.0
2012-04-04 09:30:00,43.38,43.38,43.08,43.09,12600.0,43.38,43.38,43.08,43.09,12600.0
2012-04-04 09:35:00,43.17,43.29,43.1,43.26,1400.0,43.17,43.29,43.1,43.26,1400.0
2012-04-04 09:40:00,43.29,43.35,43.13,43.19,9600.0,43.29,43.35,43.13,43.19,9600.0
2012-04-04 09:45:00,43.2,43.2,43.13,43.16,4800.0,43.2,43.2,43.13,43.16,4800.0
2012-04-04 09:50:00,43.18,43.27,43.18,43.23,7200.0,43.18,43.27,43.18,43.23,7200.0
2012-04-04 09:55:00,43.22,43.23,43.2,43.21,1200.0,43.22,43.23,43.2,43.21,1200.0
2012-04-04 10:00:00,43.2,43.22,43.2,43.22,800.0,43.2,43.22,43.2,43.22,800.0
2012-04-04 10:05:00,43.24,43.25,43.24,43.25,1400.0,43.24,43.25,43.24,43.25,1400.0
2012-04-04 10:10:00,43.24,43.26,43.21,43.24,1800.0,43.24,43.26,43.21,43.24,1800.0
2012-04-04 10:15:00,43.24,43.24,43.24,43.24,200.0,43.24,43.24,43.24,43.24,200.0
2012-04-04 10:20:00,43.29,43.29,43.25,43.27,1000.0,43.29,43.29,43.25,43.27,1000.0
2012-04-04 10:25:00,43.25,43.25,43.21,43.24,3800.0,43.25,43.25,43.21,43.24,3800.0
2012-04-04 10:30:00,43.23,43.24,43.23,43.24,2000.0,43.23,43.24,43.23,43.24,2000.0
2012-04-04 10:35:00,43.24,43.24,43.22,43.23,5200.0,43.24,43.24,43.22,43.23,5200.0
2012-04-04 10:40:00,43.22,43.22,43.19,43.22,4800.0,43.22,43.22,43.19,43.22,4800.0
2012-04-04 10:45:00,43.19,43.19,43.18,43.19,2200.0,43.19,43.19,43.18,43.19,2200.0
2012-04-04 10:50:00,43.16,43.17,43.14,43.14,1200.0,43.16,43.17,43.14,43.14,1200.0
2012-04-04 10:55:00,43.16,43.17,43.16,43.16,7200.0,43.16,43.17,43.16,43.16,7200.0
2012-04-04 11:00:00,43.15,43.24,43.15,43.23,4800.0,43.15,43.24,43.15,43.23,4800.0
2012-04-04 11:05:00,43.23,43.24,43.21,43.22,2200.0,43.23,43.24,43.21,43.22,2200.0
2012-04-04 11:10:00,43.24,43.25,43.24,43.25,3400.0,43.24,43.25,43.24,43.25,3400.0
2012-04-04 11:15:00,43.27,43.27,43.23,43.24,6200.0,43.27,43.27,43.23,43.24,6200.0
2012-04-04 11:20:00,43.23,43.23,43.15,43.2,3000.0,43.23,43.23,43.15,43.2,3000.0
2012-04-04 11:25:00,43.2,43.21,43.2,43.21,2400.0,43.2,43.21,43.2,43.21,2400.0
2012-04-04 11:30:00,43.23,43.23,43.21,43.22,4200.0,43.23,43.23,43.21,43.22,4200.0
2012-04-04 11:35:00,43.24,43.25,43.24,43.25,1200.0,43.24,43.25,43.24,43.25,1200.0
2012-04-04 11:40:00,43.24,43.24,43.23,43.23,2400.0,43.24,43.24,43.23,43.23,2400.0
2012-04-04 11:45:00,43.23,43.27,43.23,43.25,8800.0,43.23,43.27,43.23,43.25,8800.0
2012-04-04 11:50:00,43.24,43.26,43.24,43.25,15800.0,43.24,43.26,43.24,43.25,15800.0
2012-04-04 11:55:00,43.25,43.25,43.22,43.23,3600.0,43.25,43.25,43.22,43.23,3600.0
2012-04-04 12:00:00,43.24,43.29,43.24,43.26,2800.0,43.24,43.29,43.24,43.26,2800.0
2012-04-04 12:05:00,43.25,43.27,43.24,43.25,3600.0,43.25,43.27,43.24,43.25,3600.0
2012-04-04 12:10:00,43.25,43.26,43.24,43.26,1600.0,43.25,43.26,43.24,43.26,1600.0
2012-04-04 12:15:00,43.25,43.28,43.24,43.24,4200.0,43.25,43.28,43.24,43.24,4200.0
2012-04-04 12:20:00,43.25,43.27,43.24,43.26,3200.0,43.25,43.27,43.24,43.26,3200.0
2012-04-04 12:25:00,43.26,43.27,43.26,43.27,3400.0,43.26,43.27,43.26,43.27,3400.0
2012-04-04 12:30:00,43.28,43.28,43.27,43.27,800.0,43.28,43.28,43.27,43.27,800.0
2012-04-04 12:35:00,43.26,43.26,43.25,43.25,1800.0,43.26,43.26,43.25,43.25,1800.0
2012-04-04 12:40:00,43.26,43.26,43.25,43.26,5600.0,43.26,43.26,43.25,43.26,5600.0
2012-04-04 12:45:00,43.25,43.26,43.24,43.26,2200.0,43.25,43.26,43.24,43.26,2200.0
2012-04-04 12:50:00,43.27,43.27,43.24,43.25,4200.0,43.27,43.27,43.24,43.25,4200.0
2012-04-04 12:55:00,43.25,43.27,43.24,43.26,6800.0,43.25,43.27,43.24,43.26,6800.0
2012-04-04 13:00:00,43.28,43.28,43.26,43.27,2000.0,43.28,43.28,43.26,43.27,2000.0
2012-04-04 13:05:00,43.27,43.28,43.24,43.27,5200.0,43.27,43.28,43.24,43.27,5200.0
2012-04-04 13:10:00,43.27,43.27,43.26,43.27,15000.0,43.27,43.27,43.26,43.27,15000.0
2012-04-04 13:15:00,43.27,43.29,43.26,43.27,8200.0,43.27,43.29,43.26,43.27,8200.0
2012-04-04 13:20:00,43.27,43.29,43.26,43.27,4800.0,43.27,43.29,43.26,43.27,4800.0
2012-04-04 13:25:00,43.26,43.27,43.24,43.27,2800.0,43.26,43.27,43.24,43.27,2800.0
2012-04-04 13:30:00,43.26,43.28,43.26,43.28,2000.0,43.26,43.28,43.26,43.28,2000.0
2012-04-04 13:35:00,43.28,43.28,43.25,43.26,2200.0,43.28,43.28,43.25,43.26,2200.0
2012-04-04 13:40:00,43.26,43.29,43.26,43.29,2400.0,43.26,43.29,43.26,43.29,2400.0
2012-04-04 13:45:00,43.29,43.33,43.29,43.32,16000.0,43.29,43.33,43.29,43.32,16000.0
2012-04-04 13:50:00,43.32,43.4,43.32,43.38,10800.0,43.32,43.4,43.32,43.38,10800.0
2012-04-04 13:55:00,43.38,43.39,43.36,43.39,2400.0,43.38,43.39,43.36,43.39,2400.0
2012-04-04 14:00:00,43.41,43.41,43.38,43.4,2400.0,43.41,43.41,43.38,43.4,2400.0
2012-04-04 14:05:00,43.4,43.43,43.38,43.41,6600.0,43.4,43.43,43.38,43.41,6600.0
2012-04-04 14:10:00,43.42,43.47,43.41,43.42,9800.0,43.42,43.47,43.41,43.42,9800.0
2012-04-04 14:15:00,43.44,43.47,43.44,43.47,8600.0,43.44,43.47,43.44,43.47,8600.0
2012-04-04 14:20:00,43.48,43.48,43.38,43.44,13000.0,43.48,43.48,43.38,43.44,13000.0
2012-04-04 14:25:00,43.45,43.52,43.44,43.52,37200.0,43.45,43.52,43.44,43.52,37200.0
2012-04-04 14:30:00,43.51,43.66,43.51,43.57,68400.0,43.51,43.66,43.51,43.57,68400.0
2012-04-04 14:35:00,43.56,43.57,43.49,43.54,4400.0,43.56,43.57,43.49,43.54,4400.0
2012-04-04 14:40:00,43.54,43.54,43.49,43.49,800.0,43.54,43.54,43.49,43.49,800.0
2012-04-04 14:45:00,43.49,43.49,43.49,43.49,1000.0,43.49,43.49,43.49,43.49,1000.0
2012-04-04 14:50:00,43.51,43.51,43.47,43.48,1600.0,43.51,43.51,43.47,43.48,1600.0
2012-04-04 14:55:00,43.48,43.52,43.48,43.49,2600.0,43.48,43.52,43.48,43.49,2600.0
2012-04-04 15:00:00,43.48,43.48,43.46,43.47,1800.0,43.48,43.48,43.46,43.47,1800.0
2012-04-04 15:05:00,43.47,43.5,43.44,43.5,2400.0,43.47,43.5,43.44,43.5,2400.0
2012-04-04 15:10:00,43.51,43.57,43.51,43.52,6200.0,43.51,43.57,43.51,43.52,6200.0
2012-04-04 15:15:00,43.52,43.52,43.49,43.49,800.0,43.52,43.52,43.49,43.49,800.0
2012-04-04 15:20:00,43.46,43.47,43.45,43.45,1600.0,43.46,43.47,43.45,43.45,1600.0
2012-04-04 15:25:00,43.45,43.45,43.45,43.45,600.0,43.45,43.45,43.45,43.45,600.0
2012-04-04 15:30:00,43.43,43.46,43.43,43.46,2200.0,43.43,43.46,43.43,43.46,2200.0
2012-04-04 15:35:00,43.46,43.47,43.46,43.47,1200.0,43.46,43.47,43.46,43.47,1200.0
2012-04-04 15:40:00,43.47,43.47,43.4,43.44,5000.0,43.47,43.47,43.4,43.44,5000.0
2012-04-04 15:45:00,43.46,43.47,43.41,43.46,7600.0,43.46,43.47,43.41,43.46,7600.0
2012-04-04 15:50:00,43.47,43.48,43.44,43.47,14400.0,43.47,43.48,43.44,43.47,14400.0
2012-04-04 15:55:00,43.49,43.49,43.45,43.45,8800.0,43.49,43.49,43.45,43.45,8800.0
2012-04-05 09:30:00,43.38,43.42,43.24,43.42,1200.0,43.38,43.42,43.24,43.42,1200.0
2012-04-05 09:35:00,43.51,43.51,43.33,43.4,2200.0,43.51,43.51,43.33,43.4,2200.0
2012-04-05 09:40:00,43.38,43.39,43.38,43.39,600.0,43.38,43.39,43.38,43.39,600.0
2012-04-05 09:45:00,43.46,43.48,43.41,43.48,2000.0,43.46,43.48,43.41,43.48,2000.0
2012-04-05 09:50:00,43.45,43.48,43.45,43.48,600.0,43.45,43.48,43.45,43.48,600.0
2012-04-05 09:55:00,43.48,43.49,43.48,43.49,600.0,43.48,43.49,43.48,43.49,600.0
2012-04-05 10:00:00,43.36,43.38,43.35,43.37,1400.0,43.36,43.38,43.35,43.37,1400.0
2012-04-05 10:05:00,43.41,43.41,43.4,43.41,1000.0,43.41,43.41,43.4,43.41,1000.0
2012-04-05 10:10:00,43.47,43.47,43.42,43.42,400.0,43.47,43.47,43.42,43.42,400.0
2012-04-05 10:15:00,43.37,43.4,43.37,43.4,800.0,43.37,43.4,43.37,43.4,800.0
2012-04-05 10:20:00,43.41,43.41,43.34,43.34,800.0,43.41,43.41,43.34,43.34,800.0
2012-04-05 10:25:00,43.38,43.43,43.38,43.43,400.0,43.38,43.43,43.38,43.43,400.0
2012-04-05 10:30:00,43.43,43.43,43.36,43.38,1200.0,43.43,43.43,43.36,43.38,1200.0
2012-04-05 10:35:00,43.33,43.41,43.33,43.41,1600.0,43.33,43.41,43.33,43.41,1600.0
2012-04-05 10:40:00,43.41,43.41,43.41,43.41,0.0,43.41,43.41,43.41,43.41,0.0
2012-04-05 10:45:00,43.41,43.41,43.41,43.41,0.0,43.41,43.41,43.41,43.41,0.0
2012-04-05 10:50:00,43.46,43.46,43.43,43.43,1000.0,43.46,43.46,43.43,43.43,1000.0
2012-04-05 10:55:00,43.43,43.46,43.43,43.46,600.0,43.43,43.46,43.43,43.46,600.0
2012-04-05 11:00:00,43.46,43.46,43.44,43.45,800.0,43.46,43.46,43.44,43.45,800.0
2012-04-05 11:05:00,43.45,43.47,43.45,43.47,400.0,43.45,43.47,43.45,43.47,400.0
2012-04-05 11:10:00,43.46,43.46,43.46,43.46,200.0,43.46,43.46,43.46,43.46,200.0
2012-04-05 11:15:00,43.47,43.47,43.44,43.44,400.0,43.47,43.47,43.44,43.44,400.0
2012-04-05 11:20:00,43.41,43.41,43.41,43.41,400.0,43.41,43.41,43.41,43.41,400.0
2012-04-05 11:25:00,43.41,43.44,43.41,43.44,400.0,43.41,43.44,43.41,43.44,400.0
2012-04-05 11:30:00,43.44,43.46,43.44,43.46,600.0,43.44,43.46,43.44,43.46,600.0
2012-04-05 11:35:00,43.42,43.45,43.42,43.45,600.0,43.42,43.45,43.42,43.45,600.0
2012-04-05 11:40:00,43.45,43.5,43.45,43.5,16000.0,43.45,43.5,43.45,43.5,16000.0
2012-04-05 11:45:00,43.52,43.53,43.52,43.53,800.0,43.52,43.53,43.52,43.53,800.0
2012-04-05 11:50:00,43.56,43.56,43.52,43.52,1600.0,43.56,43.56,43.52,43.52,1600.0
2012-04-05 11:55:00,43.49,43.52,43.49,43.5,5000.0,43.49,43.52,43.49,43.5,5000.0
2012-04-05 12:00:00,43.5,43.51,43.43,43.5,4400.0,43.5,43.51,43.43,43.5,4400.0
2012-04-05 12:05:00,43.5,43.52,43.48,43.5,2400.0,43.5,43.52,43.48,43.5,2400.0
2012-04-05 12:10:00,43.49,43.5,43.48,43.48,800.0,43.49,43.5,43.48,43.48,800.0
2012-04-05 12:15:00,43.48,43.49,43.46,43.49,1000.0,43.48,43.49,43.46,43.49,1000.0
2012-04-05 12:20:00,43.5,43.53,43.5,43.53,2800.0,43.5,43.53,43.5,43.53,2800.0
2012-04-05 12:25:00,43.52,43.52,43.49,43.5,2000.0,43.52,43.52,43.49,43.5,2000.0
2012-04-05 12:30:00,43.49,43.49,43.46,43.47,1600.0,43.49,43.49,43.46,43.47,1600.0
2012-04-05 12:35:00,43.47,43.47,43.47,43.47,0.0,43.47,43.47,43.47,43.47,0.0
2012-04-05 12:40:00,43.49,43.51,43.49,43.51,3400.0,43.49,43.51,43.49,43.51,3400.0
2012-04-05 12:45:00,43.49,43.49,43.49,43.49,800.0,43.49,43.49,43.49,43.49,800.0
2012-04-05 12:50:00,43.49,43.5,43.49,43.5,800.0,43.49,43.5,43.49,43.5,800.0
2012-04-05 12:55:00,43.49,43.49,43.49,43.49,1600.0,43.49,43.49,43.49,43.49,1600.0
2012-04-05 13:00:00,43.5,43.5,43.5,43.5,200.0,43.5,43.5,43.5,43.5,200.0
2012-04-05 13:05:00,43.49,43.51,43.49,43.5,1400.0,43.49,43.51,43.49,43.5,1400.0
2012-04-05 13:10:00,43.5,43.5,43.5,43.5,0.0,43.5,43.5,43.5,43.5,0.0
2012-04-05 13:15:00,43.5,43.5,43.43,43.44,2400.0,43.5,43.5,43.43,43.44,2400.0
2012-04-05 13:20:00,43.46,43.51,43.46,43.47,1800.0,43.46,43.51,43.46,43.47,1800.0
2012-04-05 13:25:00,43.46,43.46,43.46,43.46,600.0,43.46,43.46,43.46,43.46,600.0
2012-04-05 13:30:00,43.46,43.46,43.42,43.43,2400.0,43.46,43.46,43.42,43.43,2400.0
2012-04-05 13:35:00,43.44,43.45,43.41,43.41,2000.0,43.44,43.45,43.41,43.41,2000.0
2012-04-05 13:40:00,43.43,43.43,43.42,43.42,1600.0,43.43,43.43,43.42,43.42,1600.0
2012-04-05 13:45:00,43.4,43.42,43.35,43.35,1800.0,43.4,43.42,43.35,43.35,1800.0
2012-04-05 13:50:00,43.36,43.38,43.36,43.38,5200.0,43.36,43.38,43.36,43.38,5200.0
2012-04-05 13:55:00,43.38,43.39,43.37,43.37,4800.0,43.38,43.39,43.37,43.37,4800.0
2012-04-05 14:00:00,43.35,43.38,43.35,43.38,800.0,43.35,43.38,43.35,43.38,800.0
2012-04-05 14:05:00,43.38,43.38,43.38,43.38,2200.0,43.38,43.38,43.38,43.38,2200.0
2012-04-05 14:10:00,43.37,43.38,43.36,43.38,1400.0,43.37,43.38,43.36,43.38,1400.0
2012-04-05 14:15:00,43.38,43.4,43.38,43.38,3800.0,43.38,43.4,43.38,43.38,3800.0
2012-04-05 14:20:00,43.38,43.38,43.38,43.38,1400.0,43.38,43.38,43.38,43.38,1400.0
2012-04-05 14:25:00,43.39,43.39,43.38,43.38,400.0,43.39,43.39,43.38,43.38,400.0
2012-04-05 14:30:00,43.38,43.38,43.35,43.38,2800.0,43.38,43.38,43.35,43.38,2800.0
2012-04-05 14:35:00,43.36,43.36,43.36,43.36,400.0,43.36,43.36,43.36,43.36,400.0
2012-04-05 14:40:00,43.35,43.35,43.33,43.33,1800.0,43.35,43.35,43.33,43.33,1800.0
2012-04-05 14:45:00,43.34,43.35,43.34,43.35,1200.0,43.34,43.35,43.34,43.35,1200.0
2012-04-05 14:50:00,43.34,43.34,43.31,43.32,2200.0,43.34,43.34,43.31,43.32,2200.0
2012-04-05 14:55:00,43.37,43.37,43.36,43.36,800.0,43.37,43.37,43.36,43.36,800.0
2012-04-05 15:00:00,43.35,43.37,43.34,43.37,4200.0,43.35,43.37,43.34,43.37,4200.0
2012-04-05 15:05:00,43.35,43.35,43.32,43.32,1400.0,43.35,43.35,43.32,43.32,1400.0
2012-04-05 15:10:00,43.32,43.32,43.32,43.32,800.0,43.32,43.32,43.32,43.32,800.0
2012-04-05 15:15:00,43.31,43.33,43.31,43.32,1800.0,43.31,43.33,43.31,43.32,1800.0
2012-04-05 15:20:00,43.34,43.35,43.34,43.35,2200.0,43.34,43.35,43.34,43.35,2200.0
2012-04-05 15:25:00,43.37,43.4,43.37,43.38,13800.0,43.37,43.4,43.37,43.38,13800.0
2012-04-05 15:30:00,43.41,43.44,43.39,43.44,5800.0,43.41,43.44,43.39,43.44,5800.0
2012-04-05 15:35:00,43.44,43.46,43.41,43.46,2600.0,43.44,43.46,43.41,43.46,2600.0
2012-04-05 15:40:00,43.45,43.48,43.45,43.48,1200.0,43.45,43.48,43.45,43.48,1200.0
2012-04-05 15:45:00,43.49,43.52,43.46,43.49,6000.0,43.49,43.52,43.46,43.49,6000.0
2012-04-05 15:50:00,43.52,43.56,43.49,43.5,12400.0,43.52,43.56,43.49,43.5,12400.0
2012-04-05 15:55:00,43.49,43.52,43.46,43.46,22000.0,43.49,43.52,43.46,43.46,22000.0
2012-04-09 09:30:00,42.85,42.9,42.75,42.83,4400.0,42.85,42.9,42.75,42.83,4400.0
2012-04-09 09:35:00,42.85,42.95,42.85,42.88,2000.0,42.85,42.95,42.85,42.88,2000.0
2012-04-09 09:40:00,42.88,42.88,42.77,42.83,1600.0,42.88,42.88,42.77,42.83,1600.0
2012-04-09 09:45:00,42.74,42.78,42.74,42.78,600.0,42.74,42.78,42.74,42.78,600.0
2012-04-09 09:50:00,42.74,42.74,42.69,42.69,3000.0,42.74,42.74,42.69,42.69,3000.0
2012-04-09 09:55:00,42.73,42.73,42.67,42.67,2000.0,42.73,42.73,42.67,42.67,2000.0
2012-04-09 10:00:00,42.67,42.74,42.67,42.72,2800.0,42.67,42.74,42.67,42.72,2800.0
2012-04-09 10:05:00,42.71,42.74,42.71,42.74,800.0,42.71,42.74,42.71,42.74,800.0
2012-04-09 10:10:00,42.7,42.75,42.7,42.75,1000.0,42.7,42.75,42.7,42.75,1000.0
2012-04-09 10:15:00,42.74,42.77,42.74,42.77,10600.0,42.74,42.77,42.74,42.77,10600.0
2012-04-09 10:20:00,42.77,42.8,42.76,42.77,5400.0,42.77,42.8,42.76,42.77,5400.0
2012-04-09 10:25:00,42.77,42.81,42.76,42.81,17000.0,42.77,42.81,42.76,42.81,17000.0
2012-04-09 10:30:00,42.81,42.82,42.77,42.82,17200.0,42.81,42.82,42.77,42.82,17200.0
2012-04-09 10:35:00,42.83,42.88,42.83,42.87,3400.0,42.83,42.88,42.83,42.87,3400.0
2012-04-09 10:40:00,42.88,42.91,42.87,42.91,9800.0,42.88,42.91,42.87,42.91,9800.0
2012-04-09 10:45:00,42.89,42.91,42.88,42.88,2200.0,42.89,42.91,42.88,42.88,2200.0
2012-04-09 10:50:00,42.89,42.92,42.89,42.92,1400.0,42.89,42.92,42.89,42.92,1400.0
2012-04-09 10:55:00,42.93,42.98,42.93,42.98,1600.0,42.93,42.98,42.93,42.98,1600.0
2012-04-09 11:00:00,42.98,43.02,42.98,43.02,5200.0,42.98,43.02,42.98,43.02,5200.0
2012-04-09 11:05:00,43.04,43.07,43.01,43.07,3600.0,43.04,43.07,43.01,43.07,3600.0
2012-04-09 11:10:00,43.07,43.07,42.97,42.99,14400.0,43.07,43.07,42.97,42.99,14400.0
2012-04-09 11:15:00,43.0,43.01,42.98,42.98,1600.0,43.0,43.01,42.98,42.98,1600.0
2012-04-09 11:20:00,42.92,42.98,42.92,42.98,2200.0,42.92,42.98,42.92,42.98,2200.0
2012-04-09 11:25:00,43.0,43.02,42.97,42.97,2800.0,43.0,43.02,42.97,42.97,2800.0
2012-04-09 11:30:00,43.01,43.05,43.01,43.02,3400.0,43.01,43.05,43.01,43.02,3400.0
2012-04-09 11:35:00,43.02,43.04,43.01,43.02,3200.0,43.02,43.04,43.01,43.02,3200.0
2012-04-09 11:40:00,43.02,43.02,43.0,43.0,2800.0,43.02,43.02,43.0,43.0,2800.0
2012-04-09 11:45:00,43.0,43.0,42.96,42.96,1000.0,43.0,43.0,42.96,42.96,1000.0
2012-04-09 11:50:00,42.96,43.02,42.96,43.02,4200.0,42.96,43.02,42.96,43.02,4200.0
2012-04-09 11:55:00,43.02,43.03,43.01,43.01,1000.0,43.02,43.03,43.01,43.01,1000.0
2012-04-09 12:00:00,42.98,42.98,42.98,42.98,200.0,42.98,42.98,42.98,42.98,200.0
2012-04-09 12:05:00,43.01,43.01,42.99,43.0,2400.0,43.01,43.01,42.99,43.0,2400.0
2012-04-09 12:10:00,42.98,42.99,42.98,42.98,2600.0,42.98,42.99,42.98,42.98,2600.0
2012-04-09 12:15:00,42.97,42.97,42.95,42.95,1800.0,42.97,42.97,42.95,42.95,1800.0
2012-04-09 12:20:00,42.95,42.95,42.93,42.94,800.0,42.95,42.95,42.93,42.94,800.0
2012-04-09 12:25:00,42.93,42.94,42.93,42.93,2200.0,42.93,42.94,42.93,42.93,2200.0
2012-04-09 12:30:00,42.91,42.94,42.91,42.94,1200.0,42.91,42.94,42.91,42.94,1200.0
2012-04-09 12:35:00,42.94,42.96,42.92,42.93,9200.0,42.94,42.96,42.92,42.93,9200.0
2012-04-09 12:40:00,42.93,42.96,42.91,42.93,3200.0,42.93,42.96,42.91,42.93,3200.0
2012-04-09 12:45:00,42.95,42.95,42.95,42.95,600.0,42.95,42.95,42.95,42.95,600.0
2012-04-09 12:50:00,42.96,42.99,42.96,42.99,5200.0,42.96,42.99,42.96,42.99,5200.0
2012-04-09 12:55:00,43.0,43.0,42.95,42.99,2000.0,43.0,43.0,42.95,42.99,2000.0
2012-04-09 13:00:00,42.99,42.99,42.96,42.97,1200.0,42.99,42.99,42.96,42.97,1200.0
2012-04-09 13:05:00,42.97,42.97,42.95,42.95,400.0,42.97,42.97,42.95,42.95,400.0
2012-04-09 13:10:00,42.96,42.96,42.96,42.96,400.0,42.96,42.96,42.96,42.96,400.0
2012-04-09 13:15:00,42.96,42.96,42.95,42.95,1600.0,42.96,42.96,42.95,42.95,1600.0
2012-04-09 13:20:00,42.94,42.94,42.94,42.94,600.0,42.94,42.94,42.94,42.94,600.0
2012-04-09 13:25:00,42.95,42.95,42.94,42.94,1200.0,42.95,42.95,42.94,42.94,1200.0
2012-04-09 13:30:00,42.93,42.95,42.9,42.95,17800.0,42.93,42.95,42.9,42.95,17800.0
2012-04-09 13:35:00,42.97,43.01,42.97,43.01,1000.0,42.97,43.01,42.97,43.01,1000.0
2012-04-09 13:40:00,43.02,43.04,43.02,43.04,2000.0,43.02,43.04,43.02,43.04,2000.0
2012-04-09 13:45:00,42.98,42.99,42.96,42.96,1000.0,42.98,42.99,42.96,42.96,1000.0
2012-04-09 13:50:00,42.97,42.97,42.95,42.96,1000.0,42.97,42.97,42.95,42.96,1000.0
2012-04-09 13:55:00,42.99,43.02,42.99,43.02,800.0,42.99,43.02,42.99,43.02,800.0
2012-04-09 14:00:00,43.04,43.04,43.03,43.03,1400.0,43.04,43.04,43.03,43.03,1400.0
2012-04-09 14:05:00,43.01,43.07,43.01,43.05,7200.0,43.01,43.07,43.01,43.05,7200.0
2012-04-09 14:10:00,43.05,43.05,43.04,43.04,1800.0,43.05,43.05,43.04,43.04,1800.0
2012-04-09 14:15:00,43.05,43.1,43.05,43.1,2800.0,43.05,43.1,43.05,43.1,2800.0
2012-04-09 14:20:00,43.09,43.1,43.09,43.09,1000.0,43.09,43.1,43.09,43.09,1000.0
2012-04-09 14:25:00,43.1,43.1,43.08,43.09,3400.0,43.1,43.1,43.08,43.09,3400.0
2012-04-09 14:30:00,43.1,43.1,43.08,43.08,1400.0,43.1,43.1,43.08,43.08,1400.0
2012-04-09 14:35:00,43.09,43.12,43.09,43.11,2600.0,43.09,43.12,43.09,43.11,2600.0
2012-04-09 14:40:00,43.09,43.1,43.09,43.09,1400.0,43.09,43.1,43.09,43.09,1400.0
2012-04-09 14:45:00,43.09,43.11,43.09,43.11,5600.0,43.09,43.11,43.09,43.11,5600.0
2012-04-09 14:50:00,43.11,43.14,43.11,43.13,6600.0,43.11,43.14,43.11,43.13,6600.0
2012-04-09 14:55:00,43.11,43.13,43.1,43.12,6800.0,43.11,43.13,43.1,43.12,6800.0
2012-04-09 15:00:00,43.11,43.16,43.1,43.15,6800.0,43.11,43.16,43.1,43.15,6800.0
2012-04-09 15:05:00,43.16,43.18,43.16,43.17,2800.0,43.16,43.18,43.16,43.17,2800.0
2012-04-09 15:10:00,43.18,43.21,43.15,43.18,8000.0,43.18,43.21,43.15,43.18,8000.0
2012-04-09 15:15:00,43.18,43.24,43.18,43.22,10400.0,43.18,43.24,43.18,43.22,10400.0
2012-04-09 15:20:00,43.22,43.26,43.2,43.26,14000.0,43.22,43.26,43.2,43.26,14000.0
2012-04-09 15:25:00,43.27,43.27,43.2,43.22,7200.0,43.27,43.27,43.2,43.22,7200.0
2012-04-09 15:30:00,43.21,43.22,43.16,43.18,6400.0,43.21,43.22,43.16,43.18,6400.0
2012-04-09 15:35:00,43.17,43.18,43.12,43.18,14400.0,43.17,43.18,43.12,43.18,14400.0
2012-04-09 15:40:00,43.18,43.18,43.16,43.17,11000.0,43.18,43.18,43.16,43.17,11000.0
2012-04-09 15:45:00,43.17,43.17,43.1,43.1,7800.0,43.17,43.17,43.1,43.1,7800.0
2012-04-09 15:50:00,43.08,43.1,43.05,43.08,8800.0,43.08,43.1,43.05,43.08,8800.0
2012-04-09 15:55:00,43.06,43.09,43.04,43.04,22200.0,43.06,43.09,43.04,43.04,22200.0
2012-04-10 09:30:00,42.94,42.94,42.77,42.92,4400.0,42.94,42.94,42.77,42.92,4400.0
2012-04-10 09:35:00,42.88,42.92,42.87,42.9,4400.0,42.88,42.92,42.87,42.9,4400.0
2012-04-10 09:40:00,42.97,42.98,42.93,42.94,8800.0,42.97,42.98,42.93,42.94,8800.0
2012-04-10 09:45:00,42.94,42.94,42.91,42.92,1600.0,42.94,42.94,42.91,42.92,1600.0
2012-04-10 09:50:00,42.9,42.9,42.83,42.83,600.0,42.9,42.9,42.83,42.83,600.0
2012-04-10 09:55:00,42.85,42.86,42.85,42.86,800.0,42.85,42.86,42.85,42.86,800.0
2012-04-10 10:00:00,42.87,42.89,42.82,42.82,4200.0,42.87,42.89,42.82,42.82,4200.0
2012-04-10 10:05:00,42.77,42.79,42.74,42.74,3400.0,42.77,42.79,42.74,42.74,3400.0
2012-04-10 10:10:00,42.71,42.75,42.71,42.75,1600.0,42.71,42.75,42.71,42.75,1600.0
2012-04-10 10:15:00,42.75,42.75,42.73,42.73,600.0,42.75,42.75,42.73,42.73,600.0
2012-04-10 10:20:00,42.73,42.73,42.73,42.73,0.0,42.73,42.73,42.73,42.73,0.0
2012-04-10 10:25:00,42.74,42.75,42.74,42.75,4400.0,42.74,42.75,42.74,42.75,4400.0
2012-04-10 10:30:00,42.75,42.75,42.75,42.75,200.0,42.75,42.75,42.75,42.75,200.0
2012-04-10 10:35:00,42.75,42.75,42.75,42.75,200.0,42.75,42.75,42.75,42.75,200.0
2012-04-10 10:40:00,42.77,42.78,42.77,42.78,400.0,42.77,42.78,42.77,42.78,400.0
2012-04-10 10:45:00,42.79,42.81,42.78,42.78,3200.0,42.79,42.81,42.78,42.78,3200.0
2012-04-10 10:50:00,42.74,42.79,42.74,42.79,4000.0,42.74,42.79,42.74,42.79,4000.0
2012-04-10 10:55:00,42.79,42.83,42.78,42.83,4600.0,42.79,42.83,42.78,42.83,4600.0
2012-04-10 11:00:00,42.81,42.82,42.8,42.8,2800.0,42.81,42.82,42.8,42.8,2800.0
2012-04-10 11:05:00,42.8,42.83,42.8,42.83,3200.0,42.8,42.83,42.8,42.83,3200.0
2012-04-10 11:10:00,42.84,42.85,42.82,42.82,2000.0,42.84,42.85,42.82,42.82,2000.0
2012-04-10 11:15:00,42.8,42.8,42.8,42.8,400.0,42.8,42.8,42.8,42.8,400.0
2012-04-10 11:20:00,42.77,42.78,42.77,42.77,1200.0,42.77,42.78,42.77,42.77,1200.0
2012-04-10 11:25:00,42.77,42.77,42.74,42.74,1800.0,42.77,42.77,42.74,42.74,1800.0
2012-04-10 11:30:00,42.73,42.78,42.72,42.78,9600.0,42.73,42.78,42.72,42.78,9600.0
2012-04-10 11:35:00,42.77,42.78,42.73,42.74,4400.0,42.77,42.78,42.73,42.74,4400.0
2012-04-10 11:40:00,42.74,42.8,42.73,42.79,8800.0,42.74,42.8,42.73,42.79,8800.0
2012-04-10 11:45:00,42.78,42.78,42.76,42.76,5200.0,42.78,42.78,42.76,42.76,5200.0
2012-04-10 11:50:00,42.74,42.74,42.64,42.68,3600.0,42.74,42.74,42.64,42.68,3600.0
2012-04-10 11:55:00,42.68,42.69,42.66,42.67,1200.0,42.68,42.69,42.66,42.67,1200.0
2012-04-10 12:00:00,42.66,42.69,42.65,42.67,2600.0,42.66,42.69,42.65,42.67,2600.0
2012-04-10 12:05:00,42.67,42.72,42.67,42.69,5600.0,42.67,42.72,42.67,42.69,5600.0
2012-04-10 12:10:00,42.65,42.71,42.63,42.71,2800.0,42.65,42.71,42.63,42.71,2800.0
2012-04-10 12:15:00,42.69,42.69,42.65,42.66,4800.0,42.69,42.69,42.65,42.66,4800.0
2012-04-10 12:20:00,42.67,42.67,42.6,42.63,2400.0,42.67,42.67,42.6,42.63,2400.0
2012-04-10 12:25:00,42.63,42.63,42.63,42.63,1400.0,42.63,42.63,42.63,42.63,1400.0
2012-04-10 12:30:00,42.61,42.63,42.58,42.63,4400.0,42.61,42.63,42.58,42.63,4400.0
2012-04-10 12:35:00,42.63,42.65,42.59,42.59,2600.0,42.63,42.65,42.59,42.59,2600.0
2012-04-10 12:40:00,42.59,42.6,42.59,42.6,1000.0,42.59,42.6,42.59,42.6,1000.0
2012-04-10 12:45:00,42.59,42.59,42.55,42.55,1200.0,42.59,42.59,42.55,42.55,1200.0
2012-04-10 12:50:00,42.55,42.55,42.47,42.47,1600.0,42.55,42.55,42.47,42.47,1600.0
2012-04-10 12:55:00,42.5,42.52,42.5,42.52,1200.0,42.5,42.52,42.5,42.52,1200.0
2012-04-10 13:00:00,42.55,42.57,42.54,42.57,1600.0,42.55,42.57,42.54,42.57,1600.0
2012-04-10 13:05:00,42.57,42.6,42.52,42.58,13600.0,42.57,42.6,42.52,42.58,13600.0
2012-04-10 13:10:00,42.58,42.58,42.5,42.5,3600.0,42.58,42.58,42.5,42.5,3600.0
2012-04-10 13:15:00,42.51,42.51,42.46,42.46,800.0,42.51,42.51,42.46,42.46,800.0
2012-04-10 13:20:00,42.49,42.49,42.48,42.48,800.0,42.49,42.49,42.48,42.48,800.0
2012-04-10 13:25:00,42.49,42.49,42.48,42.49,2400.0,42.49,42.49,42.48,42.49,2400.0
2012-04-10 13:30:00,42.5,42.5,42.48,42.48,1000.0,42.5,42.5,42.48,42.48,1000.0
2012-04-10 13:35:00,42.47,42.51,42.47,42.51,1800.0,42.47,42.51,42.47,42.51,1800.0
2012-04-10 13:40:00,42.52,42.57,42.52,42.54,3800.0,42.52,42.57,42.52,42.54,3800.0
2012-04-10 13:45:00,42.54,42.56,42.54,42.56,600.0,42.54,42.56,42.54,42.56,600.0
2012-04-10 13:50:00,42.53,42.53,42.51,42.51,1200.0,42.53,42.53,42.51,42.51,1200.0
2012-04-10 13:55:00,42.51,42.51,42.5,42.5,800.0,42.51,42.51,42.5,42.5,800.0
2012-04-10 14:00:00,42.51,42.52,42.46,42.49,4600.0,42.51,42.52,42.46,42.49,4600.0
2012-04-10 14:05:00,42.49,42.51,42.49,42.51,1000.0,42.49,42.51,42.49,42.51,1000.0
2012-04-10 14:10:00,42.51,42.52,42.48,42.48,4800.0,42.51,42.52,42.48,42.48,4800.0
2012-04-10 14:15:00,42.47,42.49,42.47,42.47,2600.0,42.47,42.49,42.47,42.47,2600.0
2012-04-10 14:20:00,42.46,42.49,42.46,42.47,8000.0,42.46,42.49,42.46,42.47,8000.0
2012-04-10 14:25:00,42.47,42.48,42.45,42.46,3800.0,42.47,42.48,42.45,42.46,3800.0
2012-04-10 14:30:00,42.46,42.47,42.35,42.41,10800.0,42.46,42.47,42.35,42.41,10800.0
2012-04-10 14:35:00,42.42,42.44,42.3,42.33,3200.0,42.42,42.44,42.3,42.33,3200.0
2012-04-10 14:40:00,42.35,42.39,42.34,42.38,2800.0,42.35,42.39,42.34,42.38,2800.0
2012-04-10 14:45:00,42.41,42.41,42.4,42.4,800.0,42.41,42.41,42.4,42.4,800.0
2012-04-10 14:50:00,42.42,42.42,42.42,42.42,200.0,42.42,42.42,42.42,42.42,200.0
2012-04-10 14:55:00,42.42,42.42,42.35,42.35,2600.0,42.42,42.42,42.35,42.35,2600.0
2012-04-10 15:00:00,42.32,42.32,42.26,42.27,2800.0,42.32,42.32,42.26,42.27,2800.0
2012-04-10 15:05:00,42.26,42.27,42.22,42.22,3200.0,42.26,42.27,42.22,42.22,3200.0
2012-04-10 15:10:00,42.22,42.22,42.19,42.2,2600.0,42.22,42.22,42.19,42.2,2600.0
2012-04-10 15:15:00,42.2,42.23,42.14,42.21,8600.0,42.2,42.23,42.14,42.21,8600.0
2012-04-10 15:20:00,42.21,42.22,42.16,42.16,2800.0,42.21,42.22,42.16,42.16,2800.0
2012-04-10 15:25:00,42.17,42.26,42.15,42.16,7600.0,42.17,42.26,42.15,42.16,7600.0
2012-04-10 15:30:00,42.17,42.23,42.17,42.21,6200.0,42.17,42.23,42.17,42.21,6200.0
2012-04-10 15:35:00,42.22,42.26,42.2,42.25,5800.0,42.22,42.26,42.2,42.25,5800.0
2012-04-10 15:40:00,42.25,42.26,42.2,42.2,5200.0,42.25,42.26,42.2,42.2,5200.0
2012-04-10 15:45:00,42.2,42.2,42.14,42.15,7400.0,42.2,42.2,42.14,42.15,7400.0
2012-04-10 15:50:00,42.17,42.26,42.15,42.23,40800.0,42.17,42.26,42.15,42.23,40800.0
2012-04-10 15:55:00,42.24,42.25,42.15,42.18,22000.0,42.24,42.25,42.15,42.18,22000.0
2012-04-11 09:30:00,42.62,42.62,42.26,42.3,6800.0,42.62,42.62,42.26,42.3,6800.0
2012-04-11 09:35:00,42.4,42.45,42.4,42.45,400.0,42.4,42.45,42.4,42.45,400.0
2012-04-11 09:40:00,42.44,42.54,42.44,42.47,2400.0,42.44,42.54,42.44,42.47,2400.0
2012-04-11 09:45:00,42.51,42.52,42.49,42.49,2800.0,42.51,42.52,42.49,42.49,2800.0
2012-04-11 09:50:00,42.55,42.6,42.52,42.52,7000.0,42.55,42.6,42.52,42.52,7000.0
2012-04-11 09:55:00,42.54,42.55,42.52,42.52,6800.0,42.54,42.55,42.52,42.52,6800.0
2012-04-11 10:00:00,42.52,42.53,42.49,42.49,9800.0,42.52,42.53,42.49,42.49,9800.0
2012-04-11 10:05:00,42.51,42.51,42.45,42.45,2000.0,42.51,42.51,42.45,42.45,2000.0
2012-04-11 10:10:00,42.45,42.47,42.44,42.46,4200.0,42.45,42.47,42.44,42.46,4200.0
2012-04-11 10:15:00,42.51,42.52,42.48,42.5,4800.0,42.51,42.52,42.48,42.5,4800.0
2012-04-11 10:20:00,42.5,42.5,42.5,42.5,600.0,42.5,42.5,42.5,42.5,600.0
2012-04-11 10:25:00,42.48,42.49,42.48,42.49,800.0,42.48,42.49,42.48,42.49,800.0
2012-04-11 10:30:00,42.49,42.55,42.49,42.52,5600.0,42.49,42.55,42.49,42.52,5600.0
2012-04-11 10:35:00,42.52,42.52,42.52,42.52,3000.0,42.52,42.52,42.52,42.52,3000.0
2012-04-11 10:40:00,42.52,42.53,42.5,42.52,5800.0,42.52,42.53,42.5,42.52,5800.0
2012-04-11 10:45:00,42.51,42.51,42.42,42.45,9200.0,42.51,42.51,42.42,42.45,9200.0
2012-04-11 10:50:00,42.45,42.45,42.45,42.45,1000.0,42.45,42.45,42.45,42.45,1000.0
2012-04-11 10:55:00,42.46,42.49,42.43,42.49,4600.0,42.46,42.49,42.43,42.49,4600.0
2012-04-11 11:00:00,42.48,42.5,42.48,42.49,4800.0,42.48,42.5,42.48,42.49,4800.0
2012-04-11 11:05:00,42.49,42.5,42.49,42.49,2800.0,42.49,42.5,42.49,42.49,2800.0
2012-04-11 11:10:00,42.52,42.53,42.5,42.53,4400.0,42.52,42.53,42.5,42.53,4400.0
2012-04-11 11:15:00,42.53,42.53,42.43,42.47,20200.0,42.53,42.53,42.43,42.47,20200.0
2012-04-11 11:20:00,42.49,42.49,42.48,42.49,600.0,42.49,42.49,42.48,42.49,600.0
2012-04-11 11:25:00,42.48,42.48,42.47,42.47,400.0,42.48,42.48,42.47,42.47,400.0
2012-04-11 11:30:00,42.47,42.5,42.47,42.5,4000.0,42.47,42.5,42.47,42.5,4000.0
2012-04-11 11:35:00,42.5,42.5,42.49,42.49,1200.0,42.5,42.5,42.49,42.49,1200.0
2012-04-11 11:40:00,42.48,42.48,42.45,42.46,2200.0,42.48,42.48,42.45,42.46,2200.0
2012-04-11 11:45:00,42.44,42.44,42.44,42.44,800.0,42.44,42.44,42.44,42.44,800.0
2012-04-11 11:50:00,42.46,42.5,42.46,42.49,2200.0,42.46,42.5,42.46,42.49,2200.0
2012-04-11 11:55:00,42.49,42.53,42.49,42.5,3800.0,42.49,42.53,42.49,42.5,3800.0
2012-04-11 12:00:00,42.49,42.5,42.49,42.5,5600.0,42.49,42.5,42.49,42.5,5600.0
2012-04-11 12:05:00,42.5,42.52,42.5,42.51,3400.0,42.5,42.52,42.5,42.51,3400.0
2012-04-11 12:10:00,42.49,42.51,42.49,42.5,8400.0,42.49,42.51,42.49,42.5,8400.0
2012-04-11 12:15:00,42.5,42.52,42.5,42.51,1600.0,42.5,42.52,42.5,42.51,1600.0
2012-04-11 12:20:00,42.51,42.51,42.51,42.51,0.0,42.51,42.51,42.51,42.51,0.0
2012-04-11 12:25:00,42.48,42.49,42.43,42.45,5000.0,42.48,42.49,42.43,42.45,5000.0
2012-04-11 12:30:00,42.47,42.48,42.47,42.48,1400.0,42.47,42.48,42.47,42.48,1400.0
2012-04-11 12:35:00,42.48,42.48,42.47,42.47,1400.0,42.48,42.48,42.47,42.47,1400.0
2012-04-11 12:40:00,42.45,42.45,42.4,42.41,7600.0,42.45,42.45,42.4,42.41,7600.0
2012-04-11 12:45:00,42.41,42.41,42.4,42.4,2600.0,42.41,42.41,42.4,42.4,2600.0
2012-04-11 12:50:00,42.41,42.41,42.37,42.38,4200.0,42.41,42.41,42.37,42.38,4200.0
2012-04-11 12:55:00,42.4,42.41,42.4,42.41,2200.0,42.4,42.41,42.4,42.41,2200.0
2012-04-11 13:00:00,42.41,42.43,42.41,42.41,2200.0,42.41,42.43,42.41,42.41,2200.0
2012-04-11 13:05:00,42.42,42.42,42.42,42.42,200.0,42.42,42.42,42.42,42.42,200.0
2012-04-11 13:10:00,42.44,42.44,42.44,42.44,400.0,42.44,42.44,42.44,42.44,400.0
2012-04-11 13:15:00,42.44,42.44,42.4,42.4,1200.0,42.44,42.44,42.4,42.4,1200.0
2012-04-11 13:20:00,42.39,42.39,42.33,42.33,3800.0,42.39,42.39,42.33,42.33,3800.0
2012-04-11 13:25:00,42.33,42.33,42.3,42.31,3200.0,42.33,42.33,42.3,42.31,3200.0
2012-04-11 13:30:00,42.3,42.32,42.3,42.31,2200.0,42.3,42.32,42.3,42.31,2200.0
2012-04-11 13:35:00,42.3,42.31,42.28,42.31,17800.0,42.3,42.31,42.28,42.31,17800.0
2012-04-11 13:40:00,42.32,42.32,42.3,42.31,1000.0,42.32,42.32,42.3,42.31,1000.0
2012-04-11 13:45:00,42.32,42.37,42.32,42.34,7600.0,42.32,42.37,42.32,42.34,7600.0
2012-04-11 13:50:00,42.35,42.35,42.35,42.35,600.0,42.35,42.35,42.35,42.35,600.0
2012-04-11 13:55:00,42.38,42.4,42.38,42.4,1600.0,42.38,42.4,42.38,42.4,1600.0
2012-04-11 14:00:00,42.42,42.44,42.35,42.38,3400.0,42.42,42.44,42.35,42.38,3400.0
2012-04-11 14:05:00,42.38,42.38,42.32,42.34,6000.0,42.38,42.38,42.32,42.34,6000.0
2012-04-11 14:10:00,42.37,42.37,42.33,42.35,1800.0,42.37,42.37,42.33,42.35,1800.0
2012-04-11 14:15:00,42.37,42.37,42.33,42.34,6000.0,42.37,42.37,42.33,42.34,6000.0
2012-04-11 14:20:00,42.35,42.36,42.32,42.35,12600.0,42.35,42.36,42.32,42.35,12600.0
2012-04-11 14:25:00,42.35,42.37,42.35,42.36,2400.0,42.35,42.37,42.35,42.36,2400.0
2012-04-11 14:30:00,42.35,42.35,42.28,42.29,1200.0,42.35,42.35,42.28,42.29,1200.0
2012-04-11 14:35:00,42.29,42.3,42.29,42.3,2000.0,42.29,42.3,42.29,42.3,2000.0
2012-04-11 14:40:00,42.31,42.32,42.3,42.3,4800.0,42.31,42.32,42.3,42.3,4800.0
2012-04-11 14:45:00,42.32,42.37,42.31,42.37,2400.0,42.32,42.37,42.31,42.37,2400.0
2012-04-11 14:50:00,42.38,42.38,42.33,42.33,2400.0,42.38,42.38,42.33,42.33,2400.0
2012-04-11 14:55:00,42.34,42.37,42.33,42.35,5200.0,42.34,42.37,42.33,42.35,5200.0
2012-04-11 15:00:00,42.35,42.35,42.31,42.32,9000.0,42.35,42.35,42.31,42.32,9000.0
2012-04-11 15:05:00,42.33,42.34,42.31,42.33,4400.0,42.33,42.34,42.31,42.33,4400.0
2012-04-11 15:10:00,42.33,42.34,42.3,42.31,4600.0,42.33,42.34,42.3,42.31,4600.0
2012-04-11 15:15:00,42.31,42.33,42.31,42.33,4000.0,42.31,42.33,42.31,42.33,4000.0
2012-04-11 15:20:00,42.32,42.32,42.29,42.3,4200.0,42.32,42.32,42.29,42.3,4200.0
2012-04-11 15:25:00,42.33,42.37,42.33,42.37,3600.0,42.33,42.37,42.33,42.37,3600.0
2012-04-11 15:30:00,42.37,42.42,42.37,42.41,4400.0,42.37,42.42,42.37,42.41,4400.0
2012-04-11 15:35:00,42.43,42.45,42.41,42.42,6800.0,42.43,42.45,42.41,42.42,6800.0
2012-04-11 15:40:00,42.41,42.46,42.38,42.38,4800.0,42.41,42.46,42.38,42.38,4800.0
2012-04-11 15:45:00,42.4,42.41,42.35,42.41,10800.0,42.4,42.41,42.35,42.41,10800.0
2012-04-11 15:50:00,42.39,42.46,42.35,42.44,12000.0,42.39,42.46,42.35,42.44,12000.0
2012-04-11 15:55:00,42.45,42.47,42.42,42.47,17600.0,42.45,42.47,42.42,42.47,17600.0
2012-04-12 09:30:00,42.55,42.6,42.3,42.3,11200.0,42.55,42.6,42.3,42.3,11200.0
2012-04-12 09:35:00,42.49,42.5,42.34,42.34,5400.0,42.49,42.5,42.34,42.34,5400.0
2012-04-12 09:40:00,42.43,42.5,42.42,42.49,3600.0,42.43,42.5,42.42,42.49,3600.0
2012-04-12 09:45:00,42.5,42.56,42.34,42.4,13600.0,42.5,42.56,42.34,42.4,13600.0
2012-04-12 09:50:00,42.46,42.46,42.46,42.46,800.0,42.46,42.46,42.46,42.46,800.0
2012-04-12 09:55:00,42.49,42.53,42.46,42.46,4600.0,42.49,42.53,42.46,42.46,4600.0
2012-04-12 10:00:00,42.5,42.52,42.49,42.49,1200.0,42.5,42.52,42.49,42.49,1200.0
2012-04-12 10:05:00,42.52,42.54,42.52,42.52,2400.0,42.52,42.54,42.52,42.52,2400.0
2012-04-12 10:10:00,42.49,42.51,42.46,42.46,6200.0,42.49,42.51,42.46,42.46,6200.0
2012-04-12 10:15:00,42.47,42.48,42.47,42.48,1200.0,42.47,42.48,42.47,42.48,1200.0
2012-04-12 10:20:00,42.48,42.48,42.46,42.46,2000.0,42.48,42.48,42.46,42.46,2000.0
2012-04-12 10:25:00,42.46,42.47,42.45,42.47,2200.0,42.46,42.47,42.45,42.47,2200.0
2012-04-12 10:30:00,42.45,42.5,42.45,42.5,3200.0,42.45,42.5,42.45,42.5,3200.0
2012-04-12 10:35:00,42.51,42.51,42.49,42.51,6000.0,42.51,42.51,42.49,42.51,6000.0
2012-04-12 10:40:00,42.5,42.56,42.49,42.56,3800.0,42.5,42.56,42.49,42.56,3800.0
2012-04-12 10:45:00,42.59,42.59,42.56,42.56,400.0,42.59,42.59,42.56,42.56,400.0
2012-04-12 10:50:00,42.56,42.56,42.55,42.55,1400.0,42.56,42.56,42.55,42.55,1400.0
2012-04-12 10:55:00,42.54,42.58,42.53,42.58,26600.0,42.54,42.58,42.53,42.58,26600.0
2012-04-12 11:00:00,42.58,42.65,42.58,42.65,13000.0,42.58,42.65,42.58,42.65,13000.0
2012-04-12 11:05:00,42.68,42.8,42.68,42.76,8400.0,42.68,42.8,42.68,42.76,8400.0
2012-04-12 11:10:00,42.76,42.79,42.73,42.79,7400.0,42.76,42.79,42.73,42.79,7400.0
2012-04-12 11:15:00,42.77,42.94,42.77,42.92,29200.0,42.77,42.94,42.77,42.92,29200.0
2012-04-12 11:20:00,42.92,42.95,42.92,42.95,1400.0,42.92,42.95,42.92,42.95,1400.0
2012-04-12 11:25:00,42.98,42.99,42.98,42.99,400.0,42.98,42.99,42.98,42.99,400.0
2012-04-12 11:30:00,42.97,42.97,42.95,42.95,800.0,42.97,42.97,42.95,42.95,800.0
2012-04-12 11:35:00,42.95,42.95,42.93,42.93,400.0,42.95,42.95,42.93,42.93,400.0
2012-04-12 11:40:00,42.96,42.96,42.95,42.95,1000.0,42.96,42.96,42.95,42.95,1000.0
2012-04-12 11:45:00,42.95,42.96,42.95,42.96,1000.0,42.95,42.96,42.95,42.96,1000.0
2012-04-12 11:50:00,42.97,42.97,42.95,42.95,2000.0,42.97,42.97,42.95,42.95,2000.0
2012-04-12 11:55:00,42.95,42.95,42.91,42.91,800.0,42.95,42.95,42.91,42.91,800.0
2012-04-12 12:00:00,42.95,42.96,42.9,42.91,4400.0,42.95,42.96,42.9,42.91,4400.0
2012-04-12 12:05:00,42.91,42.91,42.91,42.91,1200.0,42.91,42.91,42.91,42.91,1200.0
2012-04-12 12:10:00,42.91,42.92,42.87,42.87,2600.0,42.91,42.92,42.87,42.87,2600.0
2012-04-12 12:15:00,42.88,42.89,42.88,42.89,800.0,42.88,42.89,42.88,42.89,800.0
2012-04-12 12:20:00,42.89,42.89,42.89,42.89,0.0,42.89,42.89,42.89,42.89,0.0
2012-04-12 12:25:00,42.93,42.94,42.91,42.94,2000.0,42.93,42.94,42.91,42.94,2000.0
2012-04-12 12:30:00,42.95,42.96,42.95,42.96,400.0,42.95,42.96,42.95,42.96,400.0
2012-04-12 12:35:00,42.96,42.96,42.96,42.96,0.0,42.96,42.96,42.96,42.96,0.0
2012-04-12 12:40:00,43.02,43.02,43.02,43.02,1400.0,43.02,43.02,43.02,43.02,1400.0
2012-04-12 12:45:00,42.98,42.99,42.95,42.96,6200.0,42.98,42.99,42.95,42.96,6200.0
2012-04-12 12:50:00,43.01,43.01,42.95,42.99,7000.0,43.01,43.01,42.95,42.99,7000.0
2012-04-12 12:55:00,43.0,43.02,42.97,42.99,21800.0,43.0,43.02,42.97,42.99,21800.0
2012-04-12 13:00:00,42.99,43.02,42.99,43.02,600.0,42.99,43.02,42.99,43.02,600.0
2012-04-12 13:05:00,43.05,43.05,43.05,43.05,200.0,43.05,43.05,43.05,43.05,200.0
2012-04-12 13:10:00,43.08,43.08,43.07,43.07,1400.0,43.08,43.08,43.07,43.07,1400.0
2012-04-12 13:15:00,43.07,43.07,43.0,43.01,3200.0,43.07,43.07,43.0,43.01,3200.0
2012-04-12 13:20:00,43.01,43.01,43.01,43.01,200.0,43.01,43.01,43.01,43.01,200.0
2012-04-12 13:25:00,43.02,43.03,43.02,43.03,5200.0,43.02,43.03,43.02,43.03,5200.0
2012-04-12 13:30:00,43.02,43.04,43.02,43.04,400.0,43.02,43.04,43.02,43.04,400.0
2012-04-12 13:35:00,43.05,43.06,43.05,43.06,400.0,43.05,43.06,43.05,43.06,400.0
2012-04-12 13:40:00,43.06,43.06,43.06,43.06,0.0,43.06,43.06,43.06,43.06,0.0
2012-04-12 13:45:00,43.1,43.1,43.1,43.1,1800.0,43.1,43.1,43.1,43.1,1800.0
2012-04-12 13:50:00,43.12,43.12,43.1,43.1,600.0,43.12,43.12,43.1,43.1,600.0
2012-04-12 13:55:00,43.1,43.1,43.06,43.08,1800.0,43.1,43.1,43.06,43.08,1800.0
2012-04-12 14:00:00,43.09,43.1,43.09,43.1,1200.0,43.09,43.1,43.09,43.1,1200.0
2012-04-12 14:05:00,43.12,43.13,43.12,43.13,1800.0,43.12,43.13,43.12,43.13,1800.0
2012-04-12 14:10:00,43.13,43.13,43.12,43.13,600.0,43.13,43.13,43.12,43.13,600.0
2012-04-12 14:15:00,43.14,43.14,43.14,43.14,400.0,43.14,43.14,43.14,43.14,400.0
2012-04-12 14:20:00,43.2,43.21,43.2,43.21,1200.0,43.2,43.21,43.2,43.21,1200.0
2012-04-12 14:25:00,43.21,43.21,43.17,43.18,1800.0,43.21,43.21,43.17,43.18,1800.0
2012-04-12 14:30:00,43.17,43.17,43.17,43.17,400.0,43.17,43.17,43.17,43.17,400.0
2012-04-12 14:35:00,43.17,43.18,43.17,43.17,1600.0,43.17,43.18,43.17,43.17,1600.0
2012-04-12 14:40:00,43.19,43.19,43.19,43.19,400.0,43.19,43.19,43.19,43.19,400.0
2012-04-12 14:45:00,43.21,43.25,43.21,43.24,1600.0,43.21,43.25,43.21,43.24,1600.0
2012-04-12 14:50:00,43.25,43.27,43.25,43.27,800.0,43.25,43.27,43.25,43.27,800.0
2012-04-12 14:55:00,43.29,43.29,43.25,43.25,1200.0,43.29,43.29,43.25,43.25,1200.0
2012-04-12 15:00:00,43.25,43.25,43.25,43.25,0.0,43.25,43.25,43.25,43.25,0.0
2012-04-12 15:05:00,43.27,43.27,43.27,43.27,400.0,43.27,43.27,43.27,43.27,400.0
2012-04-12 15:10:00,43.27,43.27,43.24,43.24,1400.0,43.27,43.27,43.24,43.24,1400.0
2012-04-12 15:15:00,43.26,43.26,43.24,43.24,1200.0,43.26,43.26,43.24,43.24,1200.0
2012-04-12 15:20:00,43.23,43.24,43.23,43.23,1800.0,43.23,43.24,43.23,43.23,1800.0
2012-04-12 15:25:00,43.2,43.2,43.17,43.17,12400.0,43.2,43.2,43.17,43.17,12400.0
2012-04-12 15:30:00,43.17,43.17,43.1,43.1,6600.0,43.17,43.17,43.1,43.1,6600.0
2012-04-12 15:35:00,43.12,43.2,43.12,43.16,12800.0,43.12,43.2,43.12,43.16,12800.0
2012-04-12 15:40:00,43.16,43.17,43.13,43.14,2600.0,43.16,43.17,43.13,43.14,2600.0
2012-04-12 15:45:00,43.15,43.18,43.14,43.15,4800.0,43.15,43.18,43.14,43.15,4800.0
2012-04-12 15:50:00,43.16,43.16,43.14,43.15,2800.0,43.16,43.16,43.14,43.15,2800.0
2012-04-12 15:55:00,43.15,43.16,43.1,43.12,14200.0,43.15,43.16,43.1,43.12,14200.0
2012-04-13 09:30:00,43.06,43.06,43.06,43.06,1200.0,43.06,43.06,43.06,43.06,1200.0
2012-04-13 09:35:00,42.81,42.83,42.81,42.83,1600.0,42.81,42.83,42.81,42.83,1600.0
2012-04-13 09:40:00,42.83,43.14,42.83,43.14,5800.0,42.83,43.14,42.83,43.14,5800.0
2012-04-13 09:45:00,43.12,43.12,43.09,43.09,1200.0,43.12,43.12,43.09,43.09,1200.0
2012-04-13 09:50:00,43.09,43.09,43.01,43.01,1400.0,43.09,43.09,43.01,43.01,1400.0
2012-04-13 09:55:00,43.01,43.02,42.95,42.95,1600.0,43.01,43.02,42.95,42.95,1600.0
2012-04-13 10:00:00,42.91,42.92,42.85,42.92,2400.0,42.91,42.92,42.85,42.92,2400.0
2012-04-13 10:05:00,42.91,42.91,42.9,42.9,600.0,42.91,42.91,42.9,42.9,600.0
2012-04-13 10:10:00,42.86,42.92,42.86,42.88,800.0,42.86,42.92,42.86,42.88,800.0
2012-04-13 10:15:00,42.91,42.91,42.86,42.87,3000.0,42.91,42.91,42.86,42.87,3000.0
2012-04-13 10:20:00,42.87,42.92,42.87,42.92,2200.0,42.87,42.92,42.87,42.92,2200.0
2012-04-13 10:25:00,42.92,42.92,42.92,42.92,0.0,42.92,42.92,42.92,42.92,0.0
2012-04-13 10:30:00,42.88,42.88,42.77,42.77,1200.0,42.88,42.88,42.77,42.77,1200.0
2012-04-13 10:35:00,42.73,42.73,42.7,42.7,1000.0,42.73,42.73,42.7,42.7,1000.0
2012-04-13 10:40:00,42.74,42.81,42.74,42.79,1600.0,42.74,42.81,42.74,42.79,1600.0
2012-04-13 10:45:00,42.77,42.8,42.72,42.73,1800.0,42.77,42.8,42.72,42.73,1800.0
2012-04-13 10:50:00,42.8,42.82,42.77,42.82,1000.0,42.8,42.82,42.77,42.82,1000.0
2012-04-13 10:55:00,42.8,42.8,42.8,42.8,200.0,42.8,42.8,42.8,42.8,200.0
2012-04-13 11:00:00,42.8,42.8,42.8,42.8,200.0,42.8,42.8,42.8,42.8,200.0
2012-04-13 11:05:00,42.82,42.87,42.82,42.87,1400.0,42.82,42.87,42.82,42.87,1400.0
2012-04-13 11:10:00,42.82,42.84,42.82,42.84,1000.0,42.82,42.84,42.82,42.84,1000.0
2012-04-13 11:15:00,42.88,42.89,42.88,42.88,1600.0,42.88,42.89,42.88,42.88,1600.0
2012-04-13 11:20:00,42.88,42.88,42.83,42.83,1000.0,42.88,42.88,42.83,42.83,1000.0
2012-04-13 11:25:00,42.88,42.89,42.88,42.88,1600.0,42.88,42.89,42.88,42.88,1600.0
2012-04-13 11:30:00,42.85,42.85,42.85,42.85,600.0,42.85,42.85,42.85,42.85,600.0
2012-04-13 11:35:00,42.85,42.85,42.85,42.85,0.0,42.85,42.85,42.85,42.85,0.0
2012-04-13 11:40:00,42.85,42.85,42.85,42.85,0.0,42.85,42.85,42.85,42.85,0.0
2012-04-13 11:45:00,42.88,42.94,42.87,42.94,2200.0,42.88,42.94,42.87,42.94,2200.0
2012-04-13 11:50:00,42.92,42.92,42.87,42.87,600.0,42.92,42.92,42.87,42.87,600.0
2012-04-13 11:55:00,42.87,42.88,42.87,42.88,400.0,42.87,42.88,42.87,42.88,400.0
2012-04-13 12:00:00,42.88,42.89,42.88,42.88,1400.0,42.88,42.89,42.88,42.88,1400.0
2012-04-13 12:05:00,42.89,42.89,42.83,42.83,1200.0,42.89,42.89,42.83,42.83,1200.0
2012-04-13 12:10:00,42.83,42.83,42.83,42.83,200.0,42.83,42.83,42.83,42.83,200.0
2012-04-13 12:15:00,42.86,42.86,42.85,42.85,400.0,42.86,42.86,42.85,42.85,400.0
2012-04-13 12:20:00,42.85,42.85,42.85,42.85,400.0,42.85,42.85,42.85,42.85,400.0
2012-04-13 12:25:00,42.85,42.85,42.85,42.85,0.0,42.85,42.85,42.85,42.85,0.0
2012-04-13 12:30:00,42.84,42.84,42.84,42.84,200.0,42.84,42.84,42.84,42.84,200.0
2012-04-13 12:35:00,42.83,42.84,42.83,42.84,400.0,42.83,42.84,42.83,42.84,400.0
2012-04-13 12:40:00,42.84,42.84,42.82,42.82,1000.0,42.84,42.84,42.82,42.82,1000.0
2012-04-13 12:45:00,42.82,42.82,42.82,42.82,0.0,42.82,42.82,42.82,42.82,0.0
2012-04-13 12:50:00,42.88,42.92,42.87,42.87,1400.0,42.88,42.92,42.87,42.87,1400.0
2012-04-13 12:55:00,42.87,42.87,42.87,42.87,0.0,42.87,42.87,42.87,42.87,0.0
2012-04-13 13:00:00,42.88,42.92,42.88,42.91,1000.0,42.88,42.92,42.88,42.91,1000.0
2012-04-13 13:05:00,42.89,42.89,42.89,42.89,200.0,42.89,42.89,42.89,42.89,200.0
2012-04-13 13:10:00,42.89,42.89,42.89,42.89,0.0,42.89,42.89,42.89,42.89,0.0
2012-04-13 13:15:00,42.87,42.87,42.87,42.87,400.0,42.87,42.87,42.87,42.87,400.0
2012-04-13 13:20:00,42.87,42.89,42.87,42.88,800.0,42.87,42.89,42.87,42.88,800.0
2012-04-13 13:25:00,42.91,42.91,42.87,42.89,1200.0,42.91,42.91,42.87,42.89,1200.0
2012-04-13 13:30:00,42.88,42.88,42.88,42.88,1200.0,42.88,42.88,42.88,42.88,1200.0
2012-04-13 13:35:00,42.9,42.93,42.9,42.93,800.0,42.9,42.93,42.9,42.93,800.0
2012-04-13 13:40:00,42.97,42.97,42.96,42.97,600.0,42.97,42.97,42.96,42.97,600.0
2012-04-13 13:45:00,42.97,42.98,42.97,42.97,1000.0,42.97,42.98,42.97,42.97,1000.0
2012-04-13 13:50:00,42.99,42.99,42.99,42.99,400.0,42.99,42.99,42.99,42.99,400.0
2012-04-13 13:55:00,42.98,42.99,42.95,42.95,2400.0,42.98,42.99,42.95,42.95,2400.0
2012-04-13 14:00:00,42.93,42.93,42.87,42.87,1800.0,42.93,42.93,42.87,42.87,1800.0
2012-04-13 14:05:00,42.87,42.88,42.87,42.87,1400.0,42.87,42.88,42.87,42.87,1400.0
2012-04-13 14:10:00,42.87,42.87,42.85,42.85,1200.0,42.87,42.87,42.85,42.85,1200.0
2012-04-13 14:15:00,42.87,42.88,42.87,42.88,2400.0,42.87,42.88,42.87,42.88,2400.0
2012-04-13 14:20:00,42.88,42.89,42.88,42.89,1000.0,42.88,42.89,42.88,42.89,1000.0
2012-04-13 14:25:00,42.93,42.93,42.85,42.85,2200.0,42.93,42.93,42.85,42.85,2200.0
2012-04-13 14:30:00,42.83,42.83,42.83,42.83,200.0,42.83,42.83,42.83,42.83,200.0
2012-04-13 14:35:00,42.81,42.81,42.75,42.75,4800.0,42.81,42.81,42.75,42.75,4800.0
2012-04-13 14:40:00,42.75,42.75,42.72,42.72,1600.0,42.75,42.75,42.72,42.72,1600.0
2012-04-13 14:45:00,42.71,42.71,42.67,42.68,2200.0,42.71,42.71,42.67,42.68,2200.0
2012-04-13 14:50:00,42.69,42.7,42.66,42.66,3800.0,42.69,42.7,42.66,42.66,3800.0
2012-04-13 14:55:00,42.65,42.65,42.64,42.65,600.0,42.65,42.65,42.64,42.65,600.0
2012-04-13 15:00:00,42.63,42.63,42.62,42.62,1000.0,42.63,42.63,42.62,42.62,1000.0
2012-04-13 15:05:00,42.61,42.61,42.6,42.6,2000.0,42.61,42.61,42.6,42.6,2000.0
2012-04-13 15:10:00,42.6,42.63,42.6,42.6,1600.0,42.6,42.63,42.6,42.6,1600.0
2012-04-13 15:15:00,42.6,42.6,42.58,42.59,2400.0,42.6,42.6,42.58,42.59,2400.0
2012-04-13 15:20:00,42.56,42.58,42.55,42.57,6800.0,42.56,42.58,42.55,42.57,6800.0
2012-04-13 15:25:00,42.56,42.56,42.5,42.5,2200.0,42.56,42.56,42.5,42.5,2200.0
2012-04-13 15:30:00,42.49,42.49,42.48,42.48,5800.0,42.49,42.49,42.48,42.48,5800.0
2012-04-13 15:35:00,42.48,42.51,42.46,42.48,8000.0,42.48,42.51,42.46,42.48,8000.0
2012-04-13 15:40:00,42.47,42.5,42.47,42.47,4600.0,42.47,42.5,42.47,42.47,4600.0
2012-04-13 15:45:00,42.47,42.53,42.46,42.49,21000.0,42.47,42.53,42.46,42.49,21000.0
2012-04-13 15:50:00,42.48,42.52,42.46,42.46,8600.0,42.48,42.52,42.46,42.46,8600.0
2012-04-13 15:55:00,42.47,42.54,42.47,42.52,24400.0,42.47,42.54,42.47,42.52,24400.0
2012-04-16 09:30:00,42.73,43.0,42.73,42.95,3000.0,42.73,43.0,42.73,42.95,3000.0
2012-04-16 09:35:00,42.95,42.95,42.95,42.95,0.0,42.95,42.95,42.95,42.95,0.0
2012-04-16 09:40:00,42.77,42.77,42.76,42.77,1200.0,42.77,42.77,42.76,42.77,1200.0
2012-04-16 09:45:00,42.68,42.69,42.65,42.65,800.0,42.68,42.69,42.65,42.65,800.0
2012-04-16 09:50:00,42.64,42.64,42.58,42.6,1200.0,42.64,42.64,42.58,42.6,1200.0
2012-04-16 09:55:00,42.59,42.59,42.43,42.43,3000.0,42.59,42.59,42.43,42.43,3000.0
2012-04-16 10:00:00,42.43,42.43,42.41,42.42,1200.0,42.43,42.43,42.41,42.42,1200.0
2012-04-16 10:05:00,42.38,42.43,42.34,42.35,3400.0,42.38,42.43,42.34,42.35,3400.0
2012-04-16 10:10:00,42.31,42.31,42.27,42.27,2600.0,42.31,42.31,42.27,42.27,2600.0
2012-04-16 10:15:00,42.27,42.28,42.24,42.24,3400.0,42.27,42.28,42.24,42.24,3400.0
2012-04-16 10:20:00,42.26,42.26,42.17,42.17,1400.0,42.26,42.26,42.17,42.17,1400.0
2012-04-16 10:25:00,42.18,42.18,42.15,42.16,1800.0,42.18,42.18,42.15,42.16,1800.0
2012-04-16 10:30:00,42.16,42.22,42.16,42.22,3200.0,42.16,42.22,42.16,42.22,3200.0
2012-04-16 10:35:00,42.23,42.24,42.22,42.23,1200.0,42.23,42.24,42.22,42.23,1200.0
2012-04-16 10:40:00,42.23,42.23,42.21,42.21,2600.0,42.23,42.23,42.21,42.21,2600.0
2012-04-16 10:45:00,42.24,42.28,42.24,42.28,800.0,42.24,42.28,42.24,42.28,800.0
2012-04-16 10:50:00,42.29,42.31,42.29,42.3,1000.0,42.29,42.31,42.29,42.3,1000.0
2012-04-16 10:55:00,42.27,42.27,42.27,42.27,400.0,42.27,42.27,42.27,42.27,400.0
2012-04-16 11:00:00,42.3,42.3,42.27,42.27,2800.0,42.3,42.3,42.27,42.27,2800.0
2012-04-16 11:05:00,42.25,42.27,42.25,42.26,800.0,42.25,42.27,42.25,42.26,800.0
2012-04-16 11:10:00,42.26,42.28,42.26,42.28,800.0,42.26,42.28,42.26,42.28,800.0
2012-04-16 11:15:00,42.28,42.28,42.24,42.26,1800.0,42.28,42.28,42.24,42.26,1800.0
2012-04-16 11:20:00,42.26,42.27,42.24,42.24,2400.0,42.26,42.27,42.24,42.24,2400.0
2012-04-16 11:25:00,42.27,42.27,42.26,42.26,1400.0,42.27,42.27,42.26,42.26,1400.0
2012-04-16 11:30:00,42.26,42.27,42.23,42.23,1800.0,42.26,42.27,42.23,42.23,1800.0
2012-04-16 11:35:00,42.22,42.22,42.22,42.22,200.0,42.22,42.22,42.22,42.22,200.0
2012-04-16 11:40:00,42.24,42.26,42.16,42.16,12400.0,42.24,42.26,42.16,42.16,12400.0
2012-04-16 11:45:00,42.16,42.16,42.1,42.12,15200.0,42.16,42.16,42.1,42.12,15200.0
2012-04-16 11:50:00,42.1,42.13,42.07,42.07,3400.0,42.1,42.13,42.07,42.07,3400.0
2012-04-16 11:55:00,42.07,42.07,42.07,42.07,400.0,42.07,42.07,42.07,42.07,400.0
2012-04-16 12:00:00,42.13,42.23,42.12,42.23,2600.0,42.13,42.23,42.12,42.23,2600.0
2012-04-16 12:05:00,42.22,42.23,42.2,42.2,3000.0,42.22,42.23,42.2,42.2,3000.0
2012-04-16 12:10:00,42.21,42.24,42.21,42.24,1000.0,42.21,42.24,42.21,42.24,1000.0
2012-04-16 12:15:00,42.24,42.24,42.16,42.17,8400.0,42.24,42.24,42.16,42.17,8400.0
2012-04-16 12:20:00,42.16,42.16,42.1,42.15,2800.0,42.16,42.16,42.1,42.15,2800.0
2012-04-16 12:25:00,42.15,42.17,42.13,42.17,1400.0,42.15,42.17,42.13,42.17,1400.0
2012-04-16 12:30:00,42.17,42.17,41.99,42.02,22000.0,42.17,42.17,41.99,42.02,22000.0
2012-04-16 12:35:00,42.0,42.02,41.99,42.02,5800.0,42.0,42.02,41.99,42.02,5800.0
2012-04-16 12:40:00,42.0,42.08,41.99,42.07,32400.0,42.0,42.08,41.99,42.07,32400.0
2012-04-16 12:45:00,42.07,42.12,42.07,42.11,4400.0,42.07,42.12,42.07,42.11,4400.0
2012-04-16 12:50:00,42.1,42.1,41.99,41.99,20600.0,42.1,42.1,41.99,41.99,20600.0
2012-04-16 12:55:00,41.98,42.04,41.95,42.02,8800.0,41.98,42.04,41.95,42.02,8800.0
2012-04-16 13:00:00,42.04,42.06,42.04,42.06,2600.0,42.04,42.06,42.04,42.06,2600.0
2012-04-16 13:05:00,42.05,42.09,42.05,42.09,6000.0,42.05,42.09,42.05,42.09,6000.0
2012-04-16 13:10:00,42.09,42.13,42.02,42.12,62200.0,42.09,42.13,42.02,42.12,62200.0
2012-04-16 13:15:00,42.12,42.21,42.12,42.19,10800.0,42.12,42.21,42.12,42.19,10800.0
2012-04-16 13:20:00,42.17,42.17,42.11,42.11,4000.0,42.17,42.17,42.11,42.11,4000.0
2012-04-16 13:25:00,42.1,42.19,42.1,42.18,6200.0,42.1,42.19,42.1,42.18,6200.0
2012-04-16 13:30:00,42.15,42.17,42.15,42.15,2400.0,42.15,42.17,42.15,42.15,2400.0
2012-04-16 13:35:00,42.15,42.16,42.12,42.15,19200.0,42.15,42.16,42.12,42.15,19200.0
2012-04-16 13:40:00,42.14,42.17,42.13,42.16,2800.0,42.14,42.17,42.13,42.16,2800.0
2012-04-16 13:45:00,42.19,42.19,42.13,42.14,4200.0,42.19,42.19,42.13,42.14,4200.0
2012-04-16 13:50:00,42.15,42.23,42.15,42.16,7800.0,42.15,42.23,42.15,42.16,7800.0
2012-04-16 13:55:00,42.23,42.26,42.22,42.24,2800.0,42.23,42.26,42.22,42.24,2800.0
2012-04-16 14:00:00,42.25,42.28,42.22,42.24,28000.0,42.25,42.28,42.22,42.24,28000.0
2012-04-16 14:05:00,42.24,42.24,42.22,42.23,3000.0,42.24,42.24,42.22,42.23,3000.0
2012-04-16 14:10:00,42.22,42.23,42.17,42.18,14400.0,42.22,42.23,42.17,42.18,14400.0
2012-04-16 14:15:00,42.2,42.2,42.18,42.18,1600.0,42.2,42.2,42.18,42.18,1600.0
2012-04-16 14:20:00,42.18,42.2,42.18,42.19,1000.0,42.18,42.2,42.18,42.19,1000.0
2012-04-16 14:25:00,42.19,42.19,42.14,42.14,1000.0,42.19,42.19,42.14,42.14,1000.0
2012-04-16 14:30:00,42.16,42.21,42.15,42.19,7400.0,42.16,42.21,42.15,42.19,7400.0
2012-04-16 14:35:00,42.19,42.2,42.17,42.17,3200.0,42.19,42.2,42.17,42.17,3200.0
2012-04-16 14:40:00,42.17,42.18,42.17,42.17,3000.0,42.17,42.18,42.17,42.17,3000.0
2012-04-16 14:45:00,42.19,42.19,42.17,42.19,600.0,42.19,42.19,42.17,42.19,600.0
2012-04-16 14:50:00,42.18,42.21,42.18,42.21,2800.0,42.18,42.21,42.18,42.21,2800.0
2012-04-16 14:55:00,42.21,42.22,42.18,42.21,1600.0,42.21,42.22,42.18,42.21,1600.0
2012-04-16 15:00:00,42.22,42.22,42.18,42.18,2600.0,42.22,42.22,42.18,42.18,2600.0
2012-04-16 15:05:00,42.18,42.22,42.18,42.21,2400.0,42.18,42.22,42.18,42.21,2400.0
2012-04-16 15:10:00,42.23,42.27,42.23,42.27,3600.0,42.23,42.27,42.23,42.27,3600.0
2012-04-16 15:15:00,42.26,42.29,42.26,42.29,10400.0,42.26,42.29,42.26,42.29,10400.0
2012-04-16 15:20:00,42.28,42.31,42.27,42.29,5400.0,42.28,42.31,42.27,42.29,5400.0
2012-04-16 15:25:00,42.27,42.27,42.25,42.25,1000.0,42.27,42.27,42.25,42.25,1000.0
2012-04-16 15:30:00,42.24,42.29,42.24,42.28,3400.0,42.24,42.29,42.24,42.28,3400.0
2012-04-16 15:35:00,42.28,42.32,42.26,42.31,4400.0,42.28,42.32,42.26,42.31,4400.0
2012-04-16 15:40:00,42.31,42.31,42.11,42.11,45000.0,42.31,42.31,42.11,42.11,45000.0
2012-04-16 15:45:00,42.13,42.18,42.11,42.17,22400.0,42.13,42.18,42.11,42.17,22400.0
2012-04-16 15:50:00,42.17,42.19,42.12,42.16,11800.0,42.17,42.19,42.12,42.16,11800.0
2012-04-16 15:55:00,42.16,42.22,42.15,42.2,12400.0,42.16,42.22,42.15,42.2,12400.0
2012-04-17 09:30:00,42.5,42.76,42.5,42.73,8800.0,42.5,42.76,42.5,42.73,8800.0
2012-04-17 09:35:00,42.71,42.71,42.51,42.63,5800.0,42.71,42.71,42.51,42.63,5800.0
2012-04-17 09:40:00,42.65,42.69,42.6,42.65,7600.0,42.65,42.69,42.6,42.65,7600.0
2012-04-17 09:45:00,42.65,42.72,42.65,42.66,54600.0,42.65,42.72,42.65,42.66,54600.0
2012-04-17 09:50:00,42.65,42.77,42.65,42.74,5800.0,42.65,42.77,42.65,42.74,5800.0
2012-04-17 09:55:00,42.75,42.75,42.75,42.75,1400.0,42.75,42.75,42.75,42.75,1400.0
2012-04-17 10:00:00,42.75,42.76,42.64,42.64,3600.0,42.75,42.76,42.64,42.64,3600.0
2012-04-17 10:05:00,42.74,42.75,42.74,42.75,1200.0,42.74,42.75,42.74,42.75,1200.0
2012-04-17 10:10:00,42.77,42.77,42.74,42.74,2400.0,42.77,42.77,42.74,42.74,2400.0
2012-04-17 10:15:00,42.74,42.81,42.72,42.76,9800.0,42.74,42.81,42.72,42.76,9800.0
2012-04-17 10:20:00,42.77,42.77,42.71,42.75,7000.0,42.77,42.77,42.71,42.75,7000.0
2012-04-17 10:25:00,42.77,42.8,42.73,42.73,11200.0,42.77,42.8,42.73,42.73,11200.0
2012-04-17 10:30:00,42.73,42.78,42.73,42.73,7200.0,42.73,42.78,42.73,42.73,7200.0
2012-04-17 10:35:00,42.75,42.77,42.74,42.76,8400.0,42.75,42.77,42.74,42.76,8400.0
2012-04-17 10:40:00,42.76,42.86,42.76,42.86,7000.0,42.76,42.86,42.76,42.86,7000.0
2012-04-17 10:45:00,42.92,42.98,42.92,42.98,2600.0,42.92,42.98,42.92,42.98,2600.0
2012-04-17 10:50:00,42.99,43.11,42.96,42.98,23600.0,42.99,43.11,42.96,42.98,23600.0
2012-04-17 10:55:00,42.98,42.98,42.98,42.98,0.0,42.98,42.98,42.98,42.98,0.0
2012-04-17 11:00:00,43.1,43.13,43.1,43.11,800.0,43.1,43.13,43.1,43.11,800.0
2012-04-17 11:05:00,43.13,43.15,43.1,43.15,4400.0,43.13,43.15,43.1,43.15,4400.0
2012-04-17 11:10:00,43.18,43.18,43.18,43.18,600.0,43.18,43.18,43.18,43.18,600.0
2012-04-17 11:15:00,43.13,43.18,43.13,43.16,1200.0,43.13,43.18,43.13,43.16,1200.0
2012-04-17 11:20:00,43.19,43.19,43.11,43.16,2000.0,43.19,43.19,43.11,43.16,2000.0
2012-04-17 11:25:00,43.13,43.17,43.13,43.17,1400.0,43.13,43.17,43.13,43.17,1400.0
2012-04-17 11:30:00,43.13,43.13,43.08,43.08,1600.0,43.13,43.13,43.08,43.08,1600.0
2012-04-17 11:35:00,43.11,43.14,43.08,43.11,1200.0,43.11,43.14,43.08,43.11,1200.0
2012-04-17 11:40:00,43.13,43.16,43.13,43.16,1000.0,43.13,43.16,43.13,43.16,1000.0
2012-04-17 11:45:00,43.13,43.14,43.13,43.14,800.0,43.13,43.14,43.13,43.14,800.0
2012-04-17 11:50:00,43.1,43.11,43.1,43.11,400.0,43.1,43.11,43.1,43.11,400.0
2012-04-17 11:55:00,43.11,43.16,43.11,43.16,800.0,43.11,43.16,43.11,43.16,800.0
2012-04-17 12:00:00,43.17,43.19,43.1,43.13,11600.0,43.17,43.19,43.1,43.13,11600.0
2012-04-17 12:05:00,43.15,43.17,43.11,43.17,6200.0,43.15,43.17,43.11,43.17,6200.0
2012-04-17 12:10:00,43.2,43.21,43.16,43.16,600.0,43.2,43.21,43.16,43.16,600.0
2012-04-17 12:15:00,43.2,43.21,43.18,43.2,2200.0,43.2,43.21,43.18,43.2,2200.0
2012-04-17 12:20:00,43.21,43.22,43.2,43.22,2200.0,43.21,43.22,43.2,43.22,2200.0
2012-04-17 12:25:00,43.24,43.25,43.22,43.24,3600.0,43.24,43.25,43.22,43.24,3600.0
2012-04-17 12:30:00,43.25,43.29,43.24,43.29,2000.0,43.25,43.29,43.24,43.29,2000.0
2012-04-17 12:35:00,43.29,43.31,43.27,43.3,12600.0,43.29,43.31,43.27,43.3,12600.0
2012-04-17 12:40:00,43.29,43.29,43.24,43.25,4400.0,43.29,43.29,43.24,43.25,4400.0
2012-04-17 12:45:00,43.25,43.32,43.24,43.32,1400.0,43.25,43.32,43.24,43.32,1400.0
2012-04-17 12:50:00,43.29,43.3,43.29,43.3,1800.0,43.29,43.3,43.29,43.3,1800.0
2012-04-17 12:55:00,43.3,43.32,43.28,43.31,2200.0,43.3,43.32,43.28,43.31,2200.0
2012-04-17 13:00:00,43.32,43.36,43.32,43.35,5600.0,43.32,43.36,43.32,43.35,5600.0
2012-04-17 13:05:00,43.35,43.35,43.3,43.3,2400.0,43.35,43.35,43.3,43.3,2400.0
2012-04-17 13:10:00,43.32,43.33,43.31,43.33,2000.0,43.32,43.33,43.31,43.33,2000.0
2012-04-17 13:15:00,43.33,43.34,43.31,43.31,6000.0,43.33,43.34,43.31,43.31,6000.0
2012-04-17 13:20:00,43.32,43.33,43.3,43.33,3400.0,43.32,43.33,43.3,43.33,3400.0
2012-04-17 13:25:00,43.32,43.36,43.32,43.36,2200.0,43.32,43.36,43.32,43.36,2200.0
2012-04-17 13:30:00,43.38,43.44,43.38,43.44,4200.0,43.38,43.44,43.38,43.44,4200.0
2012-04-17 13:35:00,43.44,43.44,43.34,43.38,8000.0,43.44,43.44,43.34,43.38,8000.0
2012-04-17 13:40:00,43.4,43.42,43.4,43.42,2000.0,43.4,43.42,43.4,43.42,2000.0
2012-04-17 13:45:00,43.4,43.44,43.4,43.43,3800.0,43.4,43.44,43.4,43.43,3800.0
2012-04-17 13:50:00,43.42,43.45,43.42,43.45,3600.0,43.42,43.45,43.42,43.45,3600.0
2012-04-17 13:55:00,43.44,43.46,43.44,43.44,5400.0,43.44,43.46,43.44,43.44,5400.0
2012-04-17 14:00:00,43.46,43.47,43.45,43.46,4600.0,43.46,43.47,43.45,43.46,4600.0
2012-04-17 14:05:00,43.45,43.45,43.38,43.38,54800.0,43.45,43.45,43.38,43.38,54800.0
2012-04-17 14:10:00,43.38,43.43,43.38,43.41,8000.0,43.38,43.43,43.38,43.41,8000.0
2012-04-17 14:15:00,43.41,43.42,43.4,43.41,4800.0,43.41,43.42,43.4,43.41,4800.0
2012-04-17 14:20:00,43.4,43.44,43.4,43.44,3400.0,43.4,43.44,43.4,43.44,3400.0
2012-04-17 14:25:00,43.45,43.47,43.43,43.47,3200.0,43.45,43.47,43.43,43.47,3200.0
2012-04-17 14:30:00,43.47,43.52,43.47,43.52,3200.0,43.47,43.52,43.47,43.52,3200.0
2012-04-17 14:35:00,43.52,43.55,43.49,43.5,18800.0,43.52,43.55,43.49,43.5,18800.0
2012-04-17 14:40:00,43.52,43.54,43.46,43.46,11400.0,43.52,43.54,43.46,43.46,11400.0
2012-04-17 14:45:00,43.46,43.46,43.41,43.41,5200.0,43.46,43.46,43.41,43.41,5200.0
2012-04-17 14:50:00,43.39,43.41,43.39,43.4,1600.0,43.39,43.41,43.39,43.4,1600.0
2012-04-17 14:55:00,43.4,43.44,43.4,43.44,3400.0,43.4,43.44,43.4,43.44,3400.0
2012-04-17 15:00:00,43.44,43.44,43.43,43.44,2000.0,43.44,43.44,43.43,43.44,2000.0
2012-04-17 15:05:00,43.44,43.46,43.44,43.46,2800.0,43.44,43.46,43.44,43.46,2800.0
2012-04-17 15:10:00,43.47,43.47,43.41,43.43,5000.0,43.47,43.47,43.41,43.43,5000.0
2012-04-17 15:15:00,43.44,43.49,43.44,43.49,6000.0,43.44,43.49,43.44,43.49,6000.0
2012-04-17 15:20:00,43.47,43.47,43.44,43.47,5800.0,43.47,43.47,43.44,43.47,5800.0
2012-04-17 15:25:00,43.48,43.52,43.48,43.51,3800.0,43.48,43.52,43.48,43.51,3800.0
2012-04-17 15:30:00,43.52,43.52,43.45,43.45,7000.0,43.52,43.52,43.45,43.45,7000.0
2012-04-17 15:35:00,43.45,43.49,43.45,43.45,8000.0,43.45,43.49,43.45,43.45,8000.0
2012-04-17 15:40:00,43.44,43.48,43.43,43.47,12600.0,43.44,43.48,43.43,43.47,12600.0
2012-04-17 15:45:00,43.48,43.48,43.4,43.4,7800.0,43.48,43.48,43.4,43.4,7800.0
2012-04-17 15:50:00,43.43,43.47,43.38,43.38,8400.0,43.43,43.47,43.38,43.38,8400.0
2012-04-17 15:55:00,43.38,43.38,43.31,43.32,21200.0,43.38,43.38,43.31,43.32,21200.0
2012-04-18 09:30:00,43.28,43.71,43.28,43.48,5600.0,43.28,43.71,43.28,43.48,5600.0
2012-04-18 09:35:00,43.38,43.39,43.33,43.39,2000.0,43.38,43.39,43.33,43.39,2000.0
2012-04-18 09:40:00,43.38,43.45,43.38,43.45,400.0,43.38,43.45,43.38,43.45,400.0
2012-04-18 09:45:00,43.45,43.45,43.42,43.44,1600.0,43.45,43.45,43.42,43.44,1600.0
2012-04-18 09:50:00,43.45,43.55,43.44,43.55,88400.0,43.45,43.55,43.44,43.55,88400.0
2012-04-18 09:55:00,43.54,43.55,43.47,43.51,5800.0,43.54,43.55,43.47,43.51,5800.0
2012-04-18 10:00:00,43.51,43.53,43.51,43.52,800.0,43.51,43.53,43.51,43.52,800.0
2012-04-18 10:05:00,43.52,43.54,43.49,43.54,5600.0,43.52,43.54,43.49,43.54,5600.0
2012-04-18 10:10:00,43.55,43.58,43.51,43.57,9800.0,43.55,43.58,43.51,43.57,9800.0
2012-04-18 10:15:00,43.56,43.59,43.54,43.55,3600.0,43.56,43.59,43.54,43.55,3600.0
2012-04-18 10:20:00,43.56,43.59,43.52,43.59,8400.0,43.56,43.59,43.52,43.59,8400.0
2012-04-18 10:25:00,43.59,43.63,43.59,43.62,4800.0,43.59,43.63,43.59,43.62,4800.0
2012-04-18 10:30:00,43.59,43.59,43.56,43.59,6000.0,43.59,43.59,43.56,43.59,6000.0
2012-04-18 10:35:00,43.58,43.64,43.58,43.63,3400.0,43.58,43.64,43.58,43.63,3400.0
2012-04-18 10:40:00,43.62,43.66,43.62,43.65,2600.0,43.62,43.66,43.62,43.65,2600.0
2012-04-18 10:45:00,43.65,43.7,43.65,43.7,3200.0,43.65,43.7,43.65,43.7,3200.0
2012-04-18 10:50:00,43.7,43.7,43.58,43.59,3800.0,43.7,43.7,43.58,43.59,3800.0
2012-04-18 10:55:00,43.59,43.61,43.59,43.61,1600.0,43.59,43.61,43.59,43.61,1600.0
2012-04-18 11:00:00,43.61,43.61,43.58,43.6,22000.0,43.61,43.61,43.58,43.6,22000.0
2012-04-18 11:05:00,43.59,43.63,43.52,43.62,15400.0,43.59,43.63,43.52,43.62,15400.0
2012-04-18 11:10:00,43.63,43.63,43.56,43.59,24600.0,43.63,43.63,43.56,43.59,24600.0
2012-04-18 11:15:00,43.57,43.59,43.52,43.59,6400.0,43.57,43.59,43.52,43.59,6400.0
2012-04-18 11:20:00,43.59,43.6,43.58,43.6,2000.0,43.59,43.6,43.58,43.6,2000.0
2012-04-18 11:25:00,43.6,43.61,43.58,43.6,1200.0,43.6,43.61,43.58,43.6,1200.0
2012-04-18 11:30:00,43.59,43.61,43.58,43.58,1400.0,43.59,43.61,43.58,43.58,1400.0
2012-04-18 11:35:00,43.58,43.58,43.56,43.57,2400.0,43.58,43.58,43.56,43.57,2400.0
2012-04-18 11:40:00,43.56,43.56,43.56,43.56,200.0,43.56,43.56,43.56,43.56,200.0
2012-04-18 11:45:00,43.52,43.59,43.52,43.59,1600.0,43.52,43.59,43.52,43.59,1600.0
2012-04-18 11:50:00,43.59,43.62,43.59,43.62,1400.0,43.59,43.62,43.59,43.62,1400.0
2012-04-18 11:55:00,43.62,43.69,43.6,43.69,2000.0,43.62,43.69,43.6,43.69,2000.0
2012-04-18 12:00:00,43.66,43.66,43.63,43.63,3000.0,43.66,43.66,43.63,43.63,3000.0
2012-04-18 12:05:00,43.63,43.63,43.6,43.6,600.0,43.63,43.63,43.6,43.6,600.0
2012-04-18 12:10:00,43.6,43.62,43.6,43.6,3400.0,43.6,43.62,43.6,43.6,3400.0
2012-04-18 12:15:00,43.6,43.62,43.6,43.62,1000.0,43.6,43.62,43.6,43.62,1000.0
2012-04-18 12:20:00,43.61,43.62,43.61,43.62,1000.0,43.61,43.62,43.61,43.62,1000.0
2012-04-18 12:25:00,43.62,43.62,43.6,43.6,1000.0,43.62,43.62,43.6,43.6,1000.0
2012-04-18 12:30:00,43.6,43.62,43.52,43.54,10800.0,43.6,43.62,43.52,43.54,10800.0
2012-04-18 12:35:00,43.54,43.58,43.54,43.58,5200.0,43.54,43.58,43.54,43.58,5200.0
2012-04-18 12:40:00,43.6,43.63,43.59,43.63,13600.0,43.6,43.63,43.59,43.63,13600.0
2012-04-18 12:45:00,43.62,43.63,43.58,43.59,16400.0,43.62,43.63,43.58,43.59,16400.0
2012-04-18 12:50:00,43.6,43.6,43.58,43.6,6200.0,43.6,43.6,43.58,43.6,6200.0
2012-04-18 12:55:00,43.6,43.62,43.59,43.61,2400.0,43.6,43.62,43.59,43.61,2400.0
2012-04-18 13:00:00,43.62,43.62,43.6,43.6,1200.0,43.62,43.62,43.6,43.6,1200.0
2012-04-18 13:05:00,43.61,43.61,43.59,43.6,3600.0,43.61,43.61,43.59,43.6,3600.0
2012-04-18 13:10:00,43.6,43.62,43.6,43.6,2200.0,43.6,43.62,43.6,43.6,2200.0
2012-04-18 13:15:00,43.6,43.63,43.6,43.6,5400.0,43.6,43.63,43.6,43.6,5400.0
2012-04-18 13:20:00,43.6,43.62,43.59,43.6,3400.0,43.6,43.62,43.59,43.6,3400.0
2012-04-18 13:25:00,43.6,43.67,43.58,43.58,5800.0,43.6,43.67,43.58,43.58,5800.0
2012-04-18 13:30:00,43.6,43.6,43.58,43.58,1200.0,43.6,43.6,43.58,43.58,1200.0
2012-04-18 13:35:00,43.58,43.6,43.52,43.52,3000.0,43.58,43.6,43.52,43.52,3000.0
2012-04-18 13:40:00,43.5,43.54,43.5,43.52,2000.0,43.5,43.54,43.5,43.52,2000.0
2012-04-18 13:45:00,43.52,43.52,43.49,43.5,17400.0,43.52,43.52,43.49,43.5,17400.0
2012-04-18 13:50:00,43.49,43.52,43.49,43.51,3000.0,43.49,43.52,43.49,43.51,3000.0
2012-04-18 13:55:00,43.49,43.49,43.41,43.47,7600.0,43.49,43.49,43.41,43.47,7600.0
2012-04-18 14:00:00,43.49,43.52,43.49,43.51,4000.0,43.49,43.52,43.49,43.51,4000.0
2012-04-18 14:05:00,43.5,43.51,43.49,43.49,2600.0,43.5,43.51,43.49,43.49,2600.0
2012-04-18 14:10:00,43.51,43.51,43.48,43.48,1800.0,43.51,43.51,43.48,43.48,1800.0
2012-04-18 14:15:00,43.48,43.54,43.48,43.54,2000.0,43.48,43.54,43.48,43.54,2000.0
2012-04-18 14:20:00,43.54,43.64,43.54,43.58,13200.0,43.54,43.64,43.54,43.58,13200.0
2012-04-18 14:25:00,43.58,43.63,43.58,43.61,6800.0,43.58,43.63,43.58,43.61,6800.0
2012-04-18 14:30:00,43.63,43.67,43.6,43.67,65400.0,43.63,43.67,43.6,43.67,65400.0
2012-04-18 14:35:00,43.68,43.71,43.68,43.68,4600.0,43.68,43.71,43.68,43.68,4600.0
2012-04-18 14:40:00,43.69,43.71,43.67,43.71,8600.0,43.69,43.71,43.67,43.71,8600.0
2012-04-18 14:45:00,43.71,43.71,43.68,43.7,2000.0,43.71,43.71,43.68,43.7,2000.0
2012-04-18 14:50:00,43.68,43.7,43.67,43.67,2200.0,43.68,43.7,43.67,43.67,2200.0
2012-04-18 14:55:00,43.69,43.73,43.64,43.73,16600.0,43.69,43.73,43.64,43.73,16600.0
2012-04-18 15:00:00,43.73,43.77,43.71,43.73,4000.0,43.73,43.77,43.71,43.73,4000.0
2012-04-18 15:05:00,43.74,43.74,43.71,43.74,6000.0,43.74,43.74,43.71,43.74,6000.0
2012-04-18 15:10:00,43.74,43.76,43.71,43.74,8800.0,43.74,43.76,43.71,43.74,8800.0
2012-04-18 15:15:00,43.74,43.76,43.73,43.74,3200.0,43.74,43.76,43.73,43.74,3200.0
2012-04-18 15:20:00,43.76,43.78,43.75,43.77,3600.0,43.76,43.78,43.75,43.77,3600.0
2012-04-18 15:25:00,43.78,43.78,43.68,43.71,10800.0,43.78,43.78,43.68,43.71,10800.0
2012-04-18 15:30:00,43.73,43.76,43.7,43.76,5600.0,43.73,43.76,43.7,43.76,5600.0
2012-04-18 15:35:00,43.74,43.82,43.74,43.82,9400.0,43.74,43.82,43.74,43.82,9400.0
2012-04-18 15:40:00,43.81,43.81,43.78,43.81,6800.0,43.81,43.81,43.78,43.81,6800.0
2012-04-18 15:45:00,43.79,43.8,43.75,43.77,12200.0,43.79,43.8,43.75,43.77,12200.0
2012-04-18 15:50:00,43.77,43.88,43.75,43.83,48000.0,43.77,43.88,43.75,43.83,48000.0
2012-04-18 15:55:00,43.85,43.85,43.8,43.83,49200.0,43.85,43.85,43.8,43.83,49200.0
2012-04-19 09:30:00,43.81,43.99,43.81,43.88,4800.0,43.81,43.99,43.81,43.88,4800.0
2012-04-19 09:35:00,43.92,44.01,43.85,43.85,5400.0,43.92,44.01,43.85,43.85,5400.0
2012-04-19 09:40:00,43.88,43.91,43.88,43.91,1600.0,43.88,43.91,43.88,43.91,1600.0
2012-04-19 09:45:00,43.91,44.19,43.88,44.19,9600.0,43.91,44.19,43.88,44.19,9600.0
2012-04-19 09:50:00,44.15,44.15,44.12,44.13,3200.0,44.15,44.15,44.12,44.13,3200.0
2012-04-19 09:55:00,44.12,44.18,44.08,44.18,5400.0,44.12,44.18,44.08,44.18,5400.0
2012-04-19 10:00:00,44.21,44.23,44.01,44.1,23600.0,44.21,44.23,44.01,44.1,23600.0
2012-04-19 10:05:00,44.09,44.1,43.84,43.85,13000.0,44.09,44.1,43.84,43.85,13000.0
2012-04-19 10:10:00,43.81,43.85,43.76,43.84,7400.0,43.81,43.85,43.76,43.84,7400.0
2012-04-19 10:15:00,43.82,43.88,43.79,43.88,8000.0,43.82,43.88,43.79,43.88,8000.0
2012-04-19 10:20:00,43.91,44.1,43.9,44.06,7400.0,43.91,44.1,43.9,44.06,7400.0
2012-04-19 10:25:00,44.06,44.08,43.99,44.02,4400.0,44.06,44.08,43.99,44.02,4400.0
2012-04-19 10:30:00,44.05,44.18,44.02,44.11,6800.0,44.05,44.18,44.02,44.11,6800.0
2012-04-19 10:35:00,44.09,44.27,44.09,44.24,5200.0,44.09,44.27,44.09,44.24,5200.0
2012-04-19 10:40:00,44.24,44.38,44.24,44.29,5400.0,44.24,44.38,44.24,44.29,5400.0
2012-04-19 10:45:00,44.29,44.33,44.27,44.27,3800.0,44.29,44.33,44.27,44.27,3800.0
2012-04-19 10:50:00,44.28,44.38,44.22,44.36,37800.0,44.28,44.38,44.22,44.36,37800.0
2012-04-19 10:55:00,44.34,44.37,44.3,44.35,7400.0,44.34,44.37,44.3,44.35,7400.0
2012-04-19 11:00:00,44.32,44.36,44.32,44.34,19600.0,44.32,44.36,44.32,44.34,19600.0
2012-04-19 11:05:00,44.35,44.43,44.32,44.38,6800.0,44.35,44.43,44.32,44.38,6800.0
2012-04-19 11:10:00,44.33,44.33,44.26,44.26,1800.0,44.33,44.33,44.26,44.26,1800.0
2012-04-19 11:15:00,44.29,44.34,44.29,44.33,1600.0,44.29,44.34,44.29,44.33,1600.0
2012-04-19 11:20:00,44.35,44.42,44.32,44.37,6400.0,44.35,44.42,44.32,44.37,6400.0
2012-04-19 11:25:00,44.33,44.38,44.32,44.35,5400.0,44.33,44.38,44.32,44.35,5400.0
2012-04-19 11:30:00,44.35,44.36,44.2,44.2,4600.0,44.35,44.36,44.2,44.2,4600.0
2012-04-19 11:35:00,44.22,44.24,44.19,44.24,2000.0,44.22,44.24,44.19,44.24,2000.0
2012-04-19 11:40:00,44.29,44.43,44.29,44.43,8200.0,44.29,44.43,44.29,44.43,8200.0
2012-04-19 11:45:00,44.41,44.44,44.38,44.44,3000.0,44.41,44.44,44.38,44.44,3000.0
2012-04-19 11:50:00,44.44,44.44,44.41,44.42,4200.0,44.44,44.44,44.41,44.42,4200.0
2012-04-19 11:55:00,44.45,44.49,44.43,44.48,2600.0,44.45,44.49,44.43,44.48,2600.0
2012-04-19 12:00:00,44.48,44.49,44.4,44.42,11400.0,44.48,44.49,44.4,44.42,11400.0
2012-04-19 12:05:00,44.41,44.41,44.34,44.34,5800.0,44.41,44.41,44.34,44.34,5800.0
2012-04-19 12:10:00,44.3,44.37,44.3,44.32,10600.0,44.3,44.37,44.3,44.32,10600.0
2012-04-19 12:15:00,44.32,44.34,44.26,44.31,6000.0,44.32,44.34,44.26,44.31,6000.0
2012-04-19 12:20:00,44.32,44.33,44.29,44.29,3800.0,44.32,44.33,44.29,44.29,3800.0
2012-04-19 12:25:00,44.32,44.33,44.28,44.33,9000.0,44.32,44.33,44.28,44.33,9000.0
2012-04-19 12:30:00,44.34,44.34,44.24,44.3,20400.0,44.34,44.34,44.24,44.3,20400.0
2012-04-19 12:35:00,44.31,44.41,44.28,44.29,15400.0,44.31,44.41,44.28,44.29,15400.0
2012-04-19 12:40:00,44.26,44.26,44.18,44.18,2600.0,44.26,44.26,44.18,44.18,2600.0
2012-04-19 12:45:00,44.2,44.2,44.18,44.18,1600.0,44.2,44.2,44.18,44.18,1600.0
2012-04-19 12:50:00,44.17,44.17,44.08,44.1,5000.0,44.17,44.17,44.08,44.1,5000.0
2012-04-19 12:55:00,44.09,44.22,44.09,44.15,12000.0,44.09,44.22,44.09,44.15,12000.0
2012-04-19 13:00:00,44.15,44.17,44.0,44.13,13000.0,44.15,44.17,44.0,44.13,13000.0
2012-04-19 13:05:00,44.14,44.14,44.13,44.13,600.0,44.14,44.14,44.13,44.13,600.0
2012-04-19 13:10:00,44.11,44.11,43.99,44.02,2400.0,44.11,44.11,43.99,44.02,2400.0
2012-04-19 13:15:00,44.0,44.09,43.99,44.02,7200.0,44.0,44.09,43.99,44.02,7200.0
2012-04-19 13:20:00,44.02,44.06,43.97,44.02,4800.0,44.02,44.06,43.97,44.02,4800.0
2012-04-19 13:25:00,44.02,44.06,44.02,44.02,1600.0,44.02,44.06,44.02,44.02,1600.0
2012-04-19 13:30:00,44.01,44.02,44.01,44.02,1200.0,44.01,44.02,44.01,44.02,1200.0
2012-04-19 13:35:00,44.02,44.03,43.98,43.99,3200.0,44.02,44.03,43.98,43.99,3200.0
2012-04-19 13:40:00,44.0,44.06,44.0,44.06,800.0,44.0,44.06,44.0,44.06,800.0
2012-04-19 13:45:00,44.07,44.13,44.07,44.13,2400.0,44.07,44.13,44.07,44.13,2400.0
2012-04-19 13:50:00,44.13,44.14,44.05,44.05,2800.0,44.13,44.14,44.05,44.05,2800.0
2012-04-19 13:55:00,44.08,44.1,43.99,43.99,4800.0,44.08,44.1,43.99,43.99,4800.0
2012-04-19 14:00:00,44.0,44.0,43.96,43.98,3200.0,44.0,44.0,43.96,43.98,3200.0
2012-04-19 14:05:00,43.96,43.99,43.96,43.98,3600.0,43.96,43.99,43.96,43.98,3600.0
2012-04-19 14:10:00,43.96,43.96,43.88,43.88,2000.0,43.96,43.96,43.88,43.88,2000.0
2012-04-19 14:15:00,43.89,43.89,43.74,43.8,8600.0,43.89,43.89,43.74,43.8,8600.0
2012-04-19 14:20:00,43.77,43.8,43.7,43.79,5200.0,43.77,43.8,43.7,43.79,5200.0
2012-04-19 14:25:00,43.82,43.87,43.79,43.81,40400.0,43.82,43.87,43.79,43.81,40400.0
2012-04-19 14:30:00,43.82,43.82,43.73,43.74,3400.0,43.82,43.82,43.73,43.74,3400.0
2012-04-19 14:35:00,43.71,43.71,43.63,43.7,18400.0,43.71,43.71,43.63,43.7,18400.0
2012-04-19 14:40:00,43.69,43.7,43.66,43.68,4600.0,43.69,43.7,43.66,43.68,4600.0
2012-04-19 14:45:00,43.66,43.76,43.66,43.74,3000.0,43.66,43.76,43.66,43.74,3000.0
2012-04-19 14:50:00,43.72,43.78,43.68,43.78,5800.0,43.72,43.78,43.68,43.78,5800.0
2012-04-19 14:55:00,43.78,43.78,43.73,43.74,3000.0,43.78,43.78,43.73,43.74,3000.0
2012-04-19 15:00:00,43.74,43.74,43.7,43.74,9800.0,43.74,43.74,43.7,43.74,9800.0
2012-04-19 15:05:00,43.74,43.74,43.67,43.67,5200.0,43.74,43.74,43.67,43.67,5200.0
2012-04-19 15:10:00,43.68,43.71,43.63,43.68,6800.0,43.68,43.71,43.63,43.68,6800.0
2012-04-19 15:15:00,43.69,43.72,43.69,43.71,1800.0,43.69,43.72,43.69,43.71,1800.0
2012-04-19 15:20:00,43.68,43.71,43.64,43.7,8000.0,43.68,43.71,43.64,43.7,8000.0
2012-04-19 15:25:00,43.69,43.73,43.69,43.71,11400.0,43.69,43.73,43.69,43.71,11400.0
2012-04-19 15:30:00,43.72,43.76,43.71,43.76,11400.0,43.72,43.76,43.71,43.76,11400.0
2012-04-19 15:35:00,43.76,43.92,43.76,43.9,8200.0,43.76,43.92,43.76,43.9,8200.0
2012-04-19 15:40:00,43.88,43.94,43.88,43.94,6800.0,43.88,43.94,43.88,43.94,6800.0
2012-04-19 15:45:00,43.94,44.08,43.93,44.01,20400.0,43.94,44.08,43.93,44.01,20400.0
2012-04-19 15:50:00,44.02,44.05,43.98,44.05,22600.0,44.02,44.05,43.98,44.05,22600.0
2012-04-19 15:55:00,44.06,44.1,44.02,44.09,37200.0,44.06,44.1,44.02,44.09,37200.0
2012-04-20 09:30:00,44.33,44.35,43.01,43.58,80600.0,44.33,44.35,43.01,43.58,80600.0
2012-04-20 09:35:00,43.57,43.66,42.19,42.6,172800.0,43.57,43.66,42.19,42.6,172800.0
2012-04-20 09:40:00,42.62,42.63,41.4,41.62,101400.0,42.62,42.63,41.4,41.62,101400.0
2012-04-20 09:45:00,41.51,42.13,41.35,42.0,93000.0,41.51,42.13,41.35,42.0,93000.0
2012-04-20 09:50:00,42.11,42.51,42.11,42.37,80000.0,42.11,42.51,42.11,42.37,80000.0
2012-04-20 09:55:00,42.37,42.48,42.25,42.4,45000.0,42.37,42.48,42.25,42.4,45000.0
2012-04-20 10:00:00,42.38,42.56,42.32,42.46,190000.0,42.38,42.56,42.32,42.46,190000.0
2012-04-20 10:05:00,42.49,42.88,42.49,42.7,97800.0,42.49,42.88,42.49,42.7,97800.0
2012-04-20 10:10:00,42.71,43.09,42.71,43.09,58400.0,42.71,43.09,42.71,43.09,58400.0
2012-04-20 10:15:00,43.08,43.4,43.07,43.24,77800.0,43.08,43.4,43.07,43.24,77800.0
2012-04-20 10:20:00,43.24,43.31,43.17,43.31,25800.0,43.24,43.31,43.17,43.31,25800.0
2012-04-20 10:25:00,43.31,43.52,43.18,43.48,41600.0,43.31,43.52,43.18,43.48,41600.0
2012-04-20 10:30:00,43.47,43.9,43.46,43.72,34400.0,43.47,43.9,43.46,43.72,34400.0
2012-04-20 10:35:00,43.73,43.73,43.5,43.65,46600.0,43.73,43.73,43.5,43.65,46600.0
2012-04-20 10:40:00,43.63,43.98,43.63,43.9,29600.0,43.63,43.98,43.63,43.9,29600.0
2012-04-20 10:45:00,43.91,44.09,43.84,43.84,37200.0,43.91,44.09,43.84,43.84,37200.0
2012-04-20 10:50:00,43.82,44.05,43.75,43.99,18600.0,43.82,44.05,43.75,43.99,18600.0
2012-04-20 10:55:00,43.99,44.02,43.9,44.0,15200.0,43.99,44.02,43.9,44.0,15200.0
2012-04-20 11:00:00,44.07,44.1,43.96,44.09,10000.0,44.07,44.1,43.96,44.09,10000.0
2012-04-20 11:05:00,44.06,44.18,44.01,44.04,13000.0,44.06,44.18,44.01,44.04,13000.0
2012-04-20 11:10:00,44.03,44.1,43.93,44.1,19200.0,44.03,44.1,43.93,44.1,19200.0
2012-04-20 11:15:00,44.09,44.12,44.02,44.09,6600.0,44.09,44.12,44.02,44.09,6600.0
2012-04-20 11:20:00,44.07,44.33,44.07,44.18,21800.0,44.07,44.33,44.07,44.18,21800.0
2012-04-20 11:25:00,44.16,44.38,44.16,44.21,12800.0,44.16,44.38,44.16,44.21,12800.0
2012-04-20 11:30:00,44.24,44.27,44.18,44.19,9000.0,44.24,44.27,44.18,44.19,9000.0
2012-04-20 11:35:00,44.19,44.19,44.0,44.02,30400.0,44.19,44.19,44.0,44.02,30400.0
2012-04-20 11:40:00,44.02,44.06,43.96,44.06,13200.0,44.02,44.06,43.96,44.06,13200.0
2012-04-20 11:45:00,44.07,44.32,44.07,44.24,6400.0,44.07,44.32,44.07,44.24,6400.0
2012-04-20 11:50:00,44.29,44.32,44.17,44.17,7200.0,44.29,44.32,44.17,44.17,7200.0
2012-04-20 11:55:00,44.12,44.13,44.02,44.12,4400.0,44.12,44.13,44.02,44.12,4400.0
2012-04-20 12:00:00,44.15,44.22,44.07,44.22,7800.0,44.15,44.22,44.07,44.22,7800.0
2012-04-20 12:05:00,44.21,44.31,44.17,44.24,13400.0,44.21,44.31,44.17,44.24,13400.0
2012-04-20 12:10:00,44.24,44.24,44.13,44.13,3200.0,44.24,44.24,44.13,44.13,3200.0
2012-04-20 12:15:00,44.16,44.17,44.13,44.14,3800.0,44.16,44.17,44.13,44.14,3800.0
2012-04-20 12:20:00,44.13,44.2,44.06,44.18,25800.0,44.13,44.2,44.06,44.18,25800.0
2012-04-20 12:25:00,44.14,44.19,44.14,44.19,1000.0,44.14,44.19,44.14,44.19,1000.0
2012-04-20 12:30:00,44.15,44.15,44.13,44.13,6400.0,44.15,44.15,44.13,44.13,6400.0
2012-04-20 12:35:00,44.13,44.16,44.02,44.11,15600.0,44.13,44.16,44.02,44.11,15600.0
2012-04-20 12:40:00,44.08,44.1,44.08,44.1,4600.0,44.08,44.1,44.08,44.1,4600.0
2012-04-20 12:45:00,44.08,44.09,43.98,44.02,13400.0,44.08,44.09,43.98,44.02,13400.0
2012-04-20 12:50:00,44.02,44.02,43.97,43.99,8400.0,44.02,44.02,43.97,43.99,8400.0
2012-04-20 12:55:00,44.0,44.02,43.97,44.01,11000.0,44.0,44.02,43.97,44.01,11000.0
2012-04-20 13:00:00,44.01,44.05,44.0,44.02,7200.0,44.01,44.05,44.0,44.02,7200.0
2012-04-20 13:05:00,44.01,44.02,43.99,43.99,6000.0,44.01,44.02,43.99,43.99,6000.0
2012-04-20 13:10:00,44.01,44.01,43.95,43.99,19800.0,44.01,44.01,43.95,43.99,19800.0
2012-04-20 13:15:00,43.99,44.02,43.96,43.99,12800.0,43.99,44.02,43.96,43.99,12800.0
2012-04-20 13:20:00,43.98,44.05,43.96,44.05,31200.0,43.98,44.05,43.96,44.05,31200.0
2012-04-20 13:25:00,44.01,44.01,43.98,43.98,2800.0,44.01,44.01,43.98,43.98,2800.0
2012-04-20 13:30:00,43.98,44.0,43.95,43.99,6200.0,43.98,44.0,43.95,43.99,6200.0
2012-04-20 13:35:00,43.95,44.0,43.95,43.98,8600.0,43.95,44.0,43.95,43.98,8600.0
2012-04-20 13:40:00,43.98,43.98,43.9,43.92,39600.0,43.98,43.98,43.9,43.92,39600.0
2012-04-20 13:45:00,43.94,43.94,43.88,43.92,33200.0,43.94,43.94,43.88,43.92,33200.0
2012-04-20 13:50:00,43.92,44.02,43.9,43.9,10200.0,43.92,44.02,43.9,43.9,10200.0
2012-04-20 13:55:00,43.93,43.93,43.84,43.9,19000.0,43.93,43.93,43.84,43.9,19000.0
2012-04-20 14:00:00,43.94,43.94,43.91,43.93,5800.0,43.94,43.94,43.91,43.93,5800.0
2012-04-20 14:05:00,43.93,43.93,43.84,43.85,16800.0,43.93,43.93,43.84,43.85,16800.0
2012-04-20 14:10:00,43.85,43.93,43.85,43.88,9400.0,43.85,43.93,43.85,43.88,9400.0
2012-04-20 14:15:00,43.88,43.9,43.83,43.83,10600.0,43.88,43.9,43.83,43.83,10600.0
2012-04-20 14:20:00,43.83,43.84,43.77,43.79,7000.0,43.83,43.84,43.77,43.79,7000.0
2012-04-20 14:25:00,43.81,43.83,43.77,43.82,12800.0,43.81,43.83,43.77,43.82,12800.0
2012-04-20 14:30:00,43.83,43.85,43.8,43.81,11600.0,43.83,43.85,43.8,43.81,11600.0
2012-04-20 14:35:00,43.81,43.85,43.77,43.77,18200.0,43.81,43.85,43.77,43.77,18200.0
2012-04-20 14:40:00,43.77,43.79,43.7,43.73,17200.0,43.77,43.79,43.7,43.73,17200.0
2012-04-20 14:45:00,43.69,43.69,43.65,43.68,3800.0,43.69,43.69,43.65,43.68,3800.0
2012-04-20 14:50:00,43.66,43.73,43.66,43.7,6800.0,43.66,43.73,43.66,43.7,6800.0
2012-04-20 14:55:00,43.72,43.72,43.57,43.69,22400.0,43.72,43.72,43.57,43.69,22400.0
2012-04-20 15:00:00,43.67,43.67,43.59,43.62,6000.0,43.67,43.67,43.59,43.62,6000.0
2012-04-20 15:05:00,43.62,43.63,43.2,43.2,123800.0,43.62,43.63,43.2,43.2,123800.0
2012-04-20 15:10:00,43.2,43.44,43.13,43.44,41600.0,43.2,43.44,43.13,43.44,41600.0
2012-04-20 15:15:00,43.43,43.51,43.36,43.51,23400.0,43.43,43.51,43.36,43.51,23400.0
2012-04-20 15:20:00,43.51,43.51,43.35,43.35,15800.0,43.51,43.51,43.35,43.35,15800.0
2012-04-20 15:25:00,43.37,43.46,43.37,43.44,10600.0,43.37,43.46,43.37,43.44,10600.0
2012-04-20 15:30:00,43.42,43.44,43.34,43.38,27600.0,43.42,43.44,43.34,43.38,27600.0
2012-04-20 15:35:00,43.38,43.39,43.23,43.25,39200.0,43.38,43.39,43.23,43.25,39200.0
2012-04-20 15:40:00,43.24,43.26,42.95,42.98,37200.0,43.24,43.26,42.95,42.98,37200.0
2012-04-20 15:45:00,42.98,43.08,42.82,43.04,68200.0,42.98,43.08,42.82,43.04,68200.0
2012-04-20 15:50:00,43.03,43.24,43.03,43.22,28800.0,43.03,43.24,43.03,43.22,28800.0
2012-04-20 15:55:00,43.24,43.28,43.17,43.17,47800.0,43.24,43.28,43.17,43.17,47800.0
2012-04-23 09:30:00,43.65,44.09,43.5,43.65,47400.0,43.65,44.09,43.5,43.65,47400.0
2012-04-23 09:35:00,43.65,43.65,43.27,43.31,33200.0,43.65,43.65,43.27,43.31,33200.0
2012-04-23 09:40:00,43.29,43.47,43.19,43.31,30000.0,43.29,43.47,43.19,43.31,30000.0
2012-04-23 09:45:00,43.32,43.34,43.16,43.17,24600.0,43.32,43.34,43.16,43.17,24600.0
2012-04-23 09:50:00,43.19,43.22,42.88,42.88,82800.0,43.19,43.22,42.88,42.88,82800.0
2012-04-23 09:55:00,42.88,43.11,42.87,43.11,37800.0,42.88,43.11,42.87,43.11,37800.0
2012-04-23 10:00:00,43.1,43.13,42.94,42.94,8800.0,43.1,43.13,42.94,42.94,8800.0
2012-04-23 10:05:00,42.94,43.01,42.88,42.9,15800.0,42.94,43.01,42.88,42.9,15800.0
2012-04-23 10:10:00,42.92,42.92,42.88,42.9,17200.0,42.92,42.92,42.88,42.9,17200.0
2012-04-23 10:15:00,42.94,43.02,42.91,43.02,6200.0,42.94,43.02,42.91,43.02,6200.0
2012-04-23 10:20:00,42.99,43.01,42.9,43.0,17000.0,42.99,43.01,42.9,43.0,17000.0
2012-04-23 10:25:00,43.02,43.04,42.92,42.93,7000.0,43.02,43.04,42.92,42.93,7000.0
2012-04-23 10:30:00,42.96,42.96,42.88,42.95,20000.0,42.96,42.96,42.88,42.95,20000.0
2012-04-23 10:35:00,42.92,42.97,42.88,42.96,5800.0,42.92,42.97,42.88,42.96,5800.0
2012-04-23 10:40:00,42.94,42.98,42.93,42.96,11600.0,42.94,42.98,42.93,42.96,11600.0
2012-04-23 10:45:00,42.95,42.98,42.93,42.96,6800.0,42.95,42.98,42.93,42.96,6800.0
2012-04-23 10:50:00,42.98,42.99,42.88,42.99,19200.0,42.98,42.99,42.88,42.99,19200.0
2012-04-23 10:55:00,42.98,43.0,42.9,42.93,8000.0,42.98,43.0,42.9,42.93,8000.0
2012-04-23 11:00:00,42.93,42.93,42.88,42.91,10200.0,42.93,42.93,42.88,42.91,10200.0
2012-04-23 11:05:00,42.9,42.95,42.88,42.93,2200.0,42.9,42.95,42.88,42.93,2200.0
2012-04-23 11:10:00,42.95,42.95,42.88,42.88,9600.0,42.95,42.95,42.88,42.88,9600.0
2012-04-23 11:15:00,42.88,42.9,42.72,42.84,25000.0,42.88,42.9,42.72,42.84,25000.0
2012-04-23 11:20:00,42.84,42.87,42.8,42.85,9000.0,42.84,42.87,42.8,42.85,9000.0
2012-04-23 11:25:00,42.84,42.85,42.69,42.75,16600.0,42.84,42.85,42.69,42.75,16600.0
2012-04-23 11:30:00,42.79,42.81,42.6,42.69,30000.0,42.79,42.81,42.6,42.69,30000.0
2012-04-23 11:35:00,42.69,42.69,42.52,42.6,26600.0,42.69,42.69,42.52,42.6,26600.0
2012-04-23 11:40:00,42.55,42.65,42.55,42.62,18200.0,42.55,42.65,42.55,42.62,18200.0
2012-04-23 11:45:00,42.62,42.68,42.59,42.63,7800.0,42.62,42.68,42.59,42.63,7800.0
2012-04-23 11:50:00,42.62,42.66,42.6,42.6,5600.0,42.62,42.66,42.6,42.6,5600.0
2012-04-23 11:55:00,42.6,42.66,42.58,42.66,3800.0,42.6,42.66,42.58,42.66,3800.0
2012-04-23 12:00:00,42.65,42.65,42.6,42.62,4600.0,42.65,42.65,42.6,42.62,4600.0
2012-04-23 12:05:00,42.63,42.65,42.63,42.65,1800.0,42.63,42.65,42.63,42.65,1800.0
2012-04-23 12:10:00,42.63,42.68,42.62,42.68,8000.0,42.63,42.68,42.62,42.68,8000.0
2012-04-23 12:15:00,42.67,42.67,42.64,42.65,7400.0,42.67,42.67,42.64,42.65,7400.0
2012-04-23 12:20:00,42.67,42.72,42.67,42.69,8600.0,42.67,42.72,42.67,42.69,8600.0
2012-04-23 12:25:00,42.67,42.67,42.64,42.66,2400.0,42.67,42.67,42.64,42.66,2400.0
2012-04-23 12:30:00,42.67,42.67,42.62,42.62,3400.0,42.67,42.67,42.62,42.62,3400.0
2012-04-23 12:35:00,42.63,42.66,42.63,42.66,4800.0,42.63,42.66,42.63,42.66,4800.0
2012-04-23 12:40:00,42.67,42.67,42.58,42.63,19800.0,42.67,42.67,42.58,42.63,19800.0
2012-04-23 12:45:00,42.63,42.63,42.49,42.52,12600.0,42.63,42.63,42.49,42.52,12600.0
2012-04-23 12:50:00,42.55,42.56,42.51,42.52,11400.0,42.55,42.56,42.51,42.52,11400.0
2012-04-23 12:55:00,42.52,42.54,42.51,42.54,6200.0,42.52,42.54,42.51,42.54,6200.0
2012-04-23 13:00:00,42.56,42.73,42.56,42.73,7600.0,42.56,42.73,42.56,42.73,7600.0
2012-04-23 13:05:00,42.74,42.74,42.71,42.73,5600.0,42.74,42.74,42.71,42.73,5600.0
2012-04-23 13:10:00,42.73,42.8,42.72,42.8,6800.0,42.73,42.8,42.72,42.8,6800.0
2012-04-23 13:15:00,42.81,42.83,42.8,42.82,5200.0,42.81,42.83,42.8,42.82,5200.0
2012-04-23 13:20:00,42.84,42.86,42.84,42.85,2800.0,42.84,42.86,42.84,42.85,2800.0
2012-04-23 13:25:00,42.85,42.86,42.71,42.71,8800.0,42.85,42.86,42.71,42.71,8800.0
2012-04-23 13:30:00,42.7,42.7,42.62,42.62,3600.0,42.7,42.7,42.62,42.62,3600.0
2012-04-23 13:35:00,42.64,42.64,42.6,42.6,7000.0,42.64,42.64,42.6,42.6,7000.0
2012-04-23 13:40:00,42.62,42.63,42.58,42.6,7600.0,42.62,42.63,42.58,42.6,7600.0
2012-04-23 13:45:00,42.6,42.68,42.56,42.67,7400.0,42.6,42.68,42.56,42.67,7400.0
2012-04-23 13:50:00,42.65,42.65,42.58,42.59,2800.0,42.65,42.65,42.58,42.59,2800.0
2012-04-23 13:55:00,42.59,42.63,42.58,42.62,22200.0,42.59,42.63,42.58,42.62,22200.0
2012-04-23 14:00:00,42.65,42.65,42.5,42.54,9000.0,42.65,42.65,42.5,42.54,9000.0
2012-04-23 14:05:00,42.52,42.53,42.49,42.52,5400.0,42.52,42.53,42.49,42.52,5400.0
2012-04-23 14:10:00,42.54,42.63,42.54,42.63,5600.0,42.54,42.63,42.54,42.63,5600.0
2012-04-23 14:15:00,42.62,42.62,42.59,42.62,11800.0,42.62,42.62,42.59,42.62,11800.0
2012-04-23 14:20:00,42.64,42.66,42.54,42.57,13000.0,42.64,42.66,42.54,42.57,13000.0
2012-04-23 14:25:00,42.58,42.63,42.54,42.54,8800.0,42.58,42.63,42.54,42.54,8800.0
2012-04-23 14:30:00,42.54,42.63,42.53,42.63,4600.0,42.54,42.63,42.53,42.63,4600.0
2012-04-23 14:35:00,42.63,42.63,42.52,42.58,9200.0,42.63,42.63,42.52,42.58,9200.0
2012-04-23 14:40:00,42.58,42.59,42.57,42.58,4000.0,42.58,42.59,42.57,42.58,4000.0
2012-04-23 14:45:00,42.58,42.58,42.48,42.5,18200.0,42.58,42.58,42.48,42.5,18200.0
2012-04-23 14:50:00,42.51,42.52,42.49,42.52,8200.0,42.51,42.52,42.49,42.52,8200.0
2012-04-23 14:55:00,42.52,42.58,42.51,42.51,10000.0,42.52,42.58,42.51,42.51,10000.0
2012-04-23 15:00:00,42.52,42.57,42.52,42.57,7200.0,42.52,42.57,42.52,42.57,7200.0
2012-04-23 15:05:00,42.59,42.62,42.54,42.54,13600.0,42.59,42.62,42.54,42.54,13600.0
2012-04-23 15:10:00,42.54,42.54,42.51,42.51,4200.0,42.54,42.54,42.51,42.51,4200.0
2012-04-23 15:15:00,42.52,42.53,42.49,42.51,29400.0,42.52,42.53,42.49,42.51,29400.0
2012-04-23 15:20:00,42.5,42.52,42.5,42.51,17000.0,42.5,42.52,42.5,42.51,17000.0
2012-04-23 15:25:00,42.51,42.52,42.5,42.51,11000.0,42.51,42.52,42.5,42.51,11000.0
2012-04-23 15:30:00,42.53,42.53,42.48,42.51,22200.0,42.53,42.53,42.48,42.51,22200.0
2012-04-23 15:35:00,42.5,42.52,42.49,42.51,63200.0,42.5,42.52,42.49,42.51,63200.0
2012-04-23 15:40:00,42.51,42.52,42.5,42.51,17200.0,42.51,42.52,42.5,42.51,17200.0
2012-04-23 15:45:00,42.49,42.54,42.48,42.52,23800.0,42.49,42.54,42.48,42.52,23800.0
2012-04-23 15:50:00,42.52,42.52,42.5,42.51,35800.0,42.52,42.52,42.5,42.51,35800.0
2012-04-23 15:55:00,42.52,42.59,42.51,42.58,59800.0,42.52,42.59,42.51,42.58,59800.0
2012-04-24 09:30:00,42.54,42.7,42.53,42.55,4400.0,42.54,42.7,42.53,42.55,4400.0
2012-04-24 09:35:00,42.55,42.56,42.44,42.51,9000.0,42.55,42.56,42.44,42.51,9000.0
2012-04-24 09:40:00,42.53,42.57,42.5,42.51,6800.0,42.53,42.57,42.5,42.51,6800.0
2012-04-24 09:45:00,42.51,42.57,42.49,42.56,9800.0,42.51,42.57,42.49,42.56,9800.0
2012-04-24 09:50:00,42.57,42.6,42.48,42.5,10200.0,42.57,42.6,42.48,42.5,10200.0
2012-04-24 09:55:00,42.5,42.53,42.46,42.51,8200.0,42.5,42.53,42.46,42.51,8200.0
2012-04-24 10:00:00,42.52,42.57,42.45,42.54,14400.0,42.52,42.57,42.45,42.54,14400.0
2012-04-24 10:05:00,42.56,42.66,42.56,42.66,7000.0,42.56,42.66,42.56,42.66,7000.0
2012-04-24 10:10:00,42.67,42.69,42.59,42.59,37000.0,42.67,42.69,42.59,42.59,37000.0
2012-04-24 10:15:00,42.62,42.66,42.62,42.66,2400.0,42.62,42.66,42.62,42.66,2400.0
2012-04-24 10:20:00,42.65,42.72,42.65,42.71,15200.0,42.65,42.72,42.65,42.71,15200.0
2012-04-24 10:25:00,42.7,42.83,42.69,42.83,4600.0,42.7,42.83,42.69,42.83,4600.0
2012-04-24 10:30:00,42.83,42.9,42.67,42.71,32200.0,42.83,42.9,42.67,42.71,32200.0
2012-04-24 10:35:00,42.7,42.76,42.69,42.75,7800.0,42.7,42.76,42.69,42.75,7800.0
2012-04-24 10:40:00,42.75,42.77,42.74,42.77,4800.0,42.75,42.77,42.74,42.77,4800.0
2012-04-24 10:45:00,42.77,42.77,42.69,42.76,3600.0,42.77,42.77,42.69,42.76,3600.0
2012-04-24 10:50:00,42.76,42.76,42.7,42.72,5600.0,42.76,42.76,42.7,42.72,5600.0
2012-04-24 10:55:00,42.71,42.77,42.71,42.74,9200.0,42.71,42.77,42.71,42.74,9200.0
2012-04-24 11:00:00,42.74,42.75,42.7,42.7,3400.0,42.74,42.75,42.7,42.7,3400.0
2012-04-24 11:05:00,42.7,42.75,42.7,42.71,11800.0,42.7,42.75,42.7,42.71,11800.0
2012-04-24 11:10:00,42.73,42.77,42.71,42.72,10400.0,42.73,42.77,42.71,42.72,10400.0
2012-04-24 11:15:00,42.75,42.79,42.74,42.77,5000.0,42.75,42.79,42.74,42.77,5000.0
2012-04-24 11:20:00,42.76,42.79,42.76,42.78,5000.0,42.76,42.79,42.76,42.78,5000.0
2012-04-24 11:25:00,42.79,42.79,42.75,42.78,6600.0,42.79,42.79,42.75,42.78,6600.0
2012-04-24 11:30:00,42.81,42.85,42.81,42.81,3400.0,42.81,42.85,42.81,42.81,3400.0
2012-04-24 11:35:00,42.8,42.8,42.77,42.8,2200.0,42.8,42.8,42.77,42.8,2200.0
2012-04-24 11:40:00,42.81,42.87,42.7,42.73,16600.0,42.81,42.87,42.7,42.73,16600.0
2012-04-24 11:45:00,42.71,42.73,42.7,42.7,10200.0,42.71,42.73,42.7,42.7,10200.0
2012-04-24 11:50:00,42.72,42.73,42.68,42.69,2600.0,42.72,42.73,42.68,42.69,2600.0
2012-04-24 11:55:00,42.71,42.72,42.66,42.67,6600.0,42.71,42.72,42.66,42.67,6600.0
2012-04-24 12:00:00,42.67,42.67,42.63,42.65,4400.0,42.67,42.67,42.63,42.65,4400.0
2012-04-24 12:05:00,42.64,42.64,42.6,42.6,4000.0,42.64,42.64,42.6,42.6,4000.0
2012-04-24 12:10:00,42.63,42.66,42.63,42.65,3800.0,42.63,42.66,42.63,42.65,3800.0
2012-04-24 12:15:00,42.65,42.68,42.64,42.65,5200.0,42.65,42.68,42.64,42.65,5200.0
2012-04-24 12:20:00,42.65,42.65,42.6,42.62,8400.0,42.65,42.65,42.6,42.62,8400.0
2012-04-24 12:25:00,42.62,42.64,42.61,42.64,2800.0,42.62,42.64,42.61,42.64,2800.0
2012-04-24 12:30:00,42.65,42.68,42.65,42.66,4000.0,42.65,42.68,42.65,42.66,4000.0
2012-04-24 12:35:00,42.67,42.67,42.63,42.63,1000.0,42.67,42.67,42.63,42.63,1000.0
2012-04-24 12:40:00,42.64,42.68,42.63,42.67,4600.0,42.64,42.68,42.63,42.67,4600.0
2012-04-24 12:45:00,42.68,42.68,42.66,42.66,1400.0,42.68,42.68,42.66,42.66,1400.0
2012-04-24 12:50:00,42.67,42.67,42.63,42.63,2000.0,42.67,42.67,42.63,42.63,2000.0
2012-04-24 12:55:00,42.66,42.67,42.65,42.67,1800.0,42.66,42.67,42.65,42.67,1800.0
2012-04-24 13:00:00,42.68,42.68,42.67,42.67,4000.0,42.68,42.68,42.67,42.67,4000.0
2012-04-24 13:05:00,42.67,42.67,42.6,42.6,2800.0,42.67,42.67,42.6,42.6,2800.0
2012-04-24 13:10:00,42.63,42.63,42.62,42.62,3200.0,42.63,42.63,42.62,42.62,3200.0
2012-04-24 13:15:00,42.61,42.61,42.55,42.57,4800.0,42.61,42.61,42.55,42.57,4800.0
2012-04-24 13:20:00,42.59,42.63,42.58,42.63,1600.0,42.59,42.63,42.58,42.63,1600.0
2012-04-24 13:25:00,42.63,42.69,42.63,42.63,7800.0,42.63,42.69,42.63,42.63,7800.0
2012-04-24 13:30:00,42.63,42.69,42.63,42.68,4400.0,42.63,42.69,42.63,42.68,4400.0
2012-04-24 13:35:00,42.69,42.69,42.6,42.6,16400.0,42.69,42.69,42.6,42.6,16400.0
2012-04-24 13:40:00,42.62,42.67,42.62,42.63,5400.0,42.62,42.67,42.62,42.63,5400.0
2012-04-24 13:45:00,42.62,42.65,42.6,42.61,3200.0,42.62,42.65,42.6,42.61,3200.0
2012-04-24 13:50:00,42.58,42.59,42.52,42.52,2600.0,42.58,42.59,42.52,42.52,2600.0
2012-04-24 13:55:00,42.52,42.52,42.49,42.52,4800.0,42.52,42.52,42.49,42.52,4800.0
2012-04-24 14:00:00,42.49,42.51,42.49,42.51,3800.0,42.49,42.51,42.49,42.51,3800.0
2012-04-24 14:05:00,42.51,42.55,42.5,42.55,4000.0,42.51,42.55,42.5,42.55,4000.0
2012-04-24 14:10:00,42.56,42.6,42.56,42.58,4400.0,42.56,42.6,42.56,42.58,4400.0
2012-04-24 14:15:00,42.58,42.7,42.58,42.7,17200.0,42.58,42.7,42.58,42.7,17200.0
2012-04-24 14:20:00,42.68,42.7,42.63,42.65,5800.0,42.68,42.7,42.63,42.65,5800.0
2012-04-24 14:25:00,42.65,42.65,42.52,42.59,10000.0,42.65,42.65,42.52,42.59,10000.0
2012-04-24 14:30:00,42.58,42.62,42.52,42.62,16600.0,42.58,42.62,42.52,42.62,16600.0
2012-04-24 14:35:00,42.59,42.64,42.55,42.64,9000.0,42.59,42.64,42.55,42.64,9000.0
2012-04-24 14:40:00,42.65,42.71,42.59,42.68,21000.0,42.65,42.71,42.59,42.68,21000.0
2012-04-24 14:45:00,42.69,42.73,42.69,42.72,2000.0,42.69,42.73,42.69,42.72,2000.0
2012-04-24 14:50:00,42.72,42.76,42.69,42.71,6200.0,42.72,42.76,42.69,42.71,6200.0
2012-04-24 14:55:00,42.7,42.7,42.67,42.67,1600.0,42.7,42.7,42.67,42.67,1600.0
2012-04-24 15:00:00,42.7,42.71,42.66,42.67,5800.0,42.7,42.71,42.66,42.67,5800.0
2012-04-24 15:05:00,42.67,42.68,42.66,42.67,3800.0,42.67,42.68,42.66,42.67,3800.0
2012-04-24 15:10:00,42.67,42.68,42.66,42.66,7800.0,42.67,42.68,42.66,42.66,7800.0
2012-04-24 15:15:00,42.66,42.66,42.59,42.6,11000.0,42.66,42.66,42.59,42.6,11000.0
2012-04-24 15:20:00,42.62,42.72,42.62,42.72,6600.0,42.62,42.72,42.62,42.72,6600.0
2012-04-24 15:25:00,42.72,42.72,42.66,42.69,10600.0,42.72,42.72,42.66,42.69,10600.0
2012-04-24 15:30:00,42.69,42.71,42.68,42.68,11400.0,42.69,42.71,42.68,42.68,11400.0
2012-04-24 15:35:00,42.69,42.73,42.68,42.71,10400.0,42.69,42.73,42.68,42.71,10400.0
2012-04-24 15:40:00,42.7,42.74,42.7,42.7,10000.0,42.7,42.74,42.7,42.7,10000.0
2012-04-24 15:45:00,42.69,42.76,42.68,42.7,13400.0,42.69,42.76,42.68,42.7,13400.0
2012-04-24 15:50:00,42.7,42.74,42.68,42.74,8800.0,42.7,42.74,42.68,42.74,8800.0
2012-04-24 15:55:00,42.74,42.77,42.73,42.75,14000.0,42.74,42.77,42.73,42.75,14000.0
2012-04-25 09:30:00,43.0,43.0,42.82,42.82,4200.0,43.0,43.0,42.82,42.82,4200.0
2012-04-25 09:35:00,42.99,43.18,42.98,43.18,8400.0,42.99,43.18,42.98,43.18,8400.0
2012-04-25 09:40:00,43.26,43.4,43.26,43.4,7200.0,43.26,43.4,43.26,43.4,7200.0
2012-04-25 09:45:00,43.4,43.42,43.37,43.41,4000.0,43.4,43.42,43.37,43.41,4000.0
2012-04-25 09:50:00,43.43,43.5,43.42,43.46,2200.0,43.43,43.5,43.42,43.46,2200.0
2012-04-25 09:55:00,43.44,43.46,43.42,43.46,1400.0,43.44,43.46,43.42,43.46,1400.0
2012-04-25 10:00:00,43.45,43.45,43.43,43.43,1600.0,43.45,43.45,43.43,43.43,1600.0
2012-04-25 10:05:00,43.42,43.42,43.36,43.36,800.0,43.42,43.42,43.36,43.36,800.0
2012-04-25 10:10:00,43.41,43.45,43.38,43.42,7600.0,43.41,43.45,43.38,43.42,7600.0
2012-04-25 10:15:00,43.41,43.43,43.4,43.4,2000.0,43.41,43.43,43.4,43.4,2000.0
2012-04-25 10:20:00,43.41,43.41,43.41,43.41,600.0,43.41,43.41,43.41,43.41,600.0
2012-04-25 10:25:00,43.4,43.46,43.4,43.46,2800.0,43.4,43.46,43.4,43.46,2800.0
2012-04-25 10:30:00,43.43,43.43,43.35,43.37,3800.0,43.43,43.43,43.35,43.37,3800.0
2012-04-25 10:35:00,43.4,43.4,43.33,43.34,5600.0,43.4,43.4,43.33,43.34,5600.0
2012-04-25 10:40:00,43.34,43.42,43.33,43.4,3200.0,43.34,43.42,43.33,43.4,3200.0
2012-04-25 10:45:00,43.4,43.4,43.32,43.35,4600.0,43.4,43.4,43.32,43.35,4600.0
2012-04-25 10:50:00,43.35,43.36,43.3,43.3,7000.0,43.35,43.36,43.3,43.3,7000.0
2012-04-25 10:55:00,43.3,43.3,43.24,43.24,4800.0,43.3,43.3,43.24,43.24,4800.0
2012-04-25 11:00:00,43.27,43.27,43.21,43.27,3800.0,43.27,43.27,43.21,43.27,3800.0
2012-04-25 11:05:00,43.27,43.27,43.23,43.26,4000.0,43.27,43.27,43.23,43.26,4000.0
2012-04-25 11:10:00,43.27,43.3,43.24,43.24,800.0,43.27,43.3,43.24,43.24,800.0
2012-04-25 11:15:00,43.24,43.24,43.23,43.23,600.0,43.24,43.24,43.23,43.23,600.0
2012-04-25 11:20:00,43.24,43.26,43.22,43.22,1200.0,43.24,43.26,43.22,43.22,1200.0
2012-04-25 11:25:00,43.23,43.27,43.23,43.23,1800.0,43.23,43.27,43.23,43.23,1800.0
2012-04-25 11:30:00,43.29,43.29,43.27,43.28,1800.0,43.29,43.29,43.27,43.28,1800.0
2012-04-25 11:35:00,43.27,43.27,43.27,43.27,800.0,43.27,43.27,43.27,43.27,800.0
2012-04-25 11:40:00,43.26,43.26,43.26,43.26,600.0,43.26,43.26,43.26,43.26,600.0
2012-04-25 11:45:00,43.27,43.27,43.23,43.26,600.0,43.27,43.27,43.23,43.26,600.0
2012-04-25 11:50:00,43.26,43.26,43.26,43.26,0.0,43.26,43.26,43.26,43.26,0.0
2012-04-25 11:55:00,43.24,43.28,43.24,43.26,1000.0,43.24,43.28,43.24,43.26,1000.0
2012-04-25 12:00:00,43.24,43.27,43.21,43.21,18600.0,43.24,43.27,43.21,43.21,18600.0
2012-04-25 12:05:00,43.19,43.22,43.19,43.22,3200.0,43.19,43.22,43.19,43.22,3200.0
2012-04-25 12:10:00,43.22,43.24,43.22,43.24,1000.0,43.22,43.24,43.22,43.24,1000.0
2012-04-25 12:15:00,43.24,43.24,43.23,43.24,1400.0,43.24,43.24,43.23,43.24,1400.0
2012-04-25 12:20:00,43.22,43.23,43.21,43.23,1600.0,43.22,43.23,43.21,43.23,1600.0
2012-04-25 12:25:00,43.23,43.25,43.23,43.25,1200.0,43.23,43.25,43.23,43.25,1200.0
2012-04-25 12:30:00,43.27,43.27,43.21,43.23,2400.0,43.27,43.27,43.21,43.23,2400.0
2012-04-25 12:35:00,43.24,43.24,43.2,43.2,1400.0,43.24,43.24,43.2,43.2,1400.0
2012-04-25 12:40:00,43.2,43.24,43.18,43.24,2400.0,43.2,43.24,43.18,43.24,2400.0
2012-04-25 12:45:00,43.26,43.26,43.19,43.19,2000.0,43.26,43.26,43.19,43.19,2000.0
2012-04-25 12:50:00,43.18,43.22,43.18,43.22,1800.0,43.18,43.22,43.18,43.22,1800.0
2012-04-25 12:55:00,43.22,43.24,43.2,43.24,2200.0,43.22,43.24,43.2,43.24,2200.0
2012-04-25 13:00:00,43.24,43.24,43.22,43.22,2200.0,43.24,43.24,43.22,43.22,2200.0
2012-04-25 13:05:00,43.24,43.26,43.24,43.24,2200.0,43.24,43.26,43.24,43.24,2200.0
2012-04-25 13:10:00,43.23,43.23,43.23,43.23,800.0,43.23,43.23,43.23,43.23,800.0
2012-04-25 13:15:00,43.21,43.24,43.18,43.24,7000.0,43.21,43.24,43.18,43.24,7000.0
2012-04-25 13:20:00,43.22,43.25,43.2,43.25,3800.0,43.22,43.25,43.2,43.25,3800.0
2012-04-25 13:25:00,43.27,43.27,43.22,43.22,2000.0,43.27,43.27,43.22,43.22,2000.0
2012-04-25 13:30:00,43.2,43.2,43.18,43.18,3800.0,43.2,43.2,43.18,43.18,3800.0
2012-04-25 13:35:00,43.2,43.2,43.16,43.18,5800.0,43.2,43.2,43.16,43.18,5800.0
2012-04-25 13:40:00,43.18,43.18,43.14,43.14,5000.0,43.18,43.18,43.14,43.14,5000.0
2012-04-25 13:45:00,43.17,43.18,43.13,43.15,5200.0,43.17,43.18,43.13,43.15,5200.0
2012-04-25 13:50:00,43.13,43.13,43.12,43.12,2400.0,43.13,43.13,43.12,43.12,2400.0
2012-04-25 13:55:00,43.1,43.13,43.1,43.1,3000.0,43.1,43.13,43.1,43.1,3000.0
2012-04-25 14:00:00,43.13,43.13,43.06,43.08,5800.0,43.13,43.13,43.06,43.08,5800.0
2012-04-25 14:05:00,43.08,43.1,43.07,43.09,3200.0,43.08,43.1,43.07,43.09,3200.0
2012-04-25 14:10:00,43.1,43.15,43.1,43.12,4200.0,43.1,43.15,43.1,43.12,4200.0
2012-04-25 14:15:00,43.13,43.14,43.12,43.13,4600.0,43.13,43.14,43.12,43.13,4600.0
2012-04-25 14:20:00,43.15,43.23,43.13,43.21,9200.0,43.15,43.23,43.13,43.21,9200.0
2012-04-25 14:25:00,43.24,43.24,43.2,43.22,8800.0,43.24,43.24,43.2,43.22,8800.0
2012-04-25 14:30:00,43.24,43.24,43.16,43.22,9600.0,43.24,43.24,43.16,43.22,9600.0
2012-04-25 14:35:00,43.23,43.24,43.13,43.15,6200.0,43.23,43.24,43.13,43.15,6200.0
2012-04-25 14:40:00,43.18,43.18,43.11,43.11,5600.0,43.18,43.18,43.11,43.11,5600.0
2012-04-25 14:45:00,43.11,43.17,43.11,43.16,2400.0,43.11,43.17,43.11,43.16,2400.0
2012-04-25 14:50:00,43.18,43.19,43.15,43.16,6600.0,43.18,43.19,43.15,43.16,6600.0
2012-04-25 14:55:00,43.15,43.16,43.1,43.11,7000.0,43.15,43.16,43.1,43.11,7000.0
2012-04-25 15:00:00,43.13,43.23,43.13,43.23,8200.0,43.13,43.23,43.13,43.23,8200.0
2012-04-25 15:05:00,43.23,43.23,43.13,43.15,6200.0,43.23,43.23,43.13,43.15,6200.0
2012-04-25 15:10:00,43.15,43.16,43.12,43.12,3600.0,43.15,43.16,43.12,43.12,3600.0
2012-04-25 15:15:00,43.11,43.13,43.1,43.13,7000.0,43.11,43.13,43.1,43.13,7000.0
2012-04-25 15:20:00,43.13,43.16,43.13,43.15,5200.0,43.13,43.16,43.13,43.15,5200.0
2012-04-25 15:25:00,43.15,43.17,43.1,43.1,4400.0,43.15,43.17,43.1,43.1,4400.0
2012-04-25 15:30:00,43.1,43.11,43.08,43.11,9000.0,43.1,43.11,43.08,43.11,9000.0
2012-04-25 15:35:00,43.13,43.18,43.09,43.09,6800.0,43.13,43.18,43.09,43.09,6800.0
2012-04-25 15:40:00,43.1,43.12,43.05,43.06,11600.0,43.1,43.12,43.05,43.06,11600.0
2012-04-25 15:45:00,43.05,43.11,43.04,43.11,12000.0,43.05,43.11,43.04,43.11,12000.0
2012-04-25 15:50:00,43.11,43.13,43.05,43.08,14600.0,43.11,43.13,43.05,43.08,14600.0
2012-04-25 15:55:00,43.1,43.13,43.1,43.1,20800.0,43.1,43.13,43.1,43.1,20800.0
2012-04-26 09:30:00,43.19,43.2,43.1,43.13,4200.0,43.19,43.2,43.1,43.13,4200.0
2012-04-26 09:35:00,43.0,43.0,42.94,42.94,1800.0,43.0,43.0,42.94,42.94,1800.0
2012-04-26 09:40:00,42.99,43.0,42.99,42.99,1400.0,42.99,43.0,42.99,42.99,1400.0
2012-04-26 09:45:00,42.99,42.99,42.99,42.99,0.0,42.99,42.99,42.99,42.99,0.0
2012-04-26 09:50:00,42.98,42.99,42.96,42.96,1600.0,42.98,42.99,42.96,42.96,1600.0
2012-04-26 09:55:00,42.98,43.01,42.92,42.93,4600.0,42.98,43.01,42.92,42.93,4600.0
2012-04-26 10:00:00,42.94,42.99,42.94,42.99,1000.0,42.94,42.99,42.94,42.99,1000.0
2012-04-26 10:05:00,42.96,43.07,42.96,43.0,5600.0,42.96,43.07,42.96,43.0,5600.0
2012-04-26 10:10:00,43.02,43.03,42.99,43.01,5200.0,43.02,43.03,42.99,43.01,5200.0
2012-04-26 10:15:00,43.01,43.1,43.01,43.09,3200.0,43.01,43.1,43.01,43.09,3200.0
2012-04-26 10:20:00,43.09,43.12,43.06,43.07,1200.0,43.09,43.12,43.06,43.07,1200.0
2012-04-26 10:25:00,43.09,43.15,43.09,43.15,4400.0,43.09,43.15,43.09,43.15,4400.0
2012-04-26 10:30:00,43.17,43.17,43.15,43.15,1400.0,43.17,43.17,43.15,43.15,1400.0
2012-04-26 10:35:00,43.16,43.19,43.16,43.19,1600.0,43.16,43.19,43.16,43.19,1600.0
2012-04-26 10:40:00,43.22,43.22,43.2,43.21,1200.0,43.22,43.22,43.2,43.21,1200.0
2012-04-26 10:45:00,43.23,43.31,43.22,43.31,3200.0,43.23,43.31,43.22,43.31,3200.0
2012-04-26 10:50:00,43.32,43.32,43.26,43.26,800.0,43.32,43.32,43.26,43.26,800.0
2012-04-26 10:55:00,43.2,43.21,43.2,43.21,1000.0,43.2,43.21,43.2,43.21,1000.0
2012-04-26 11:00:00,43.25,43.25,43.25,43.25,200.0,43.25,43.25,43.25,43.25,200.0
2012-04-26 11:05:00,43.24,43.24,43.19,43.19,5200.0,43.24,43.24,43.19,43.19,5200.0
2012-04-26 11:10:00,43.17,43.2,43.17,43.2,800.0,43.17,43.2,43.17,43.2,800.0
2012-04-26 11:15:00,43.2,43.2,43.2,43.2,0.0,43.2,43.2,43.2,43.2,0.0
2012-04-26 11:20:00,43.21,43.22,43.19,43.22,1000.0,43.21,43.22,43.19,43.22,1000.0
2012-04-26 11:25:00,43.24,43.29,43.24,43.29,2800.0,43.24,43.29,43.24,43.29,2800.0
2012-04-26 11:30:00,43.26,43.26,43.26,43.26,400.0,43.26,43.26,43.26,43.26,400.0
2012-04-26 11:35:00,43.26,43.26,43.23,43.23,400.0,43.26,43.26,43.23,43.23,400.0
2012-04-26 11:40:00,43.23,43.23,43.18,43.18,1200.0,43.23,43.23,43.18,43.18,1200.0
2012-04-26 11:45:00,43.17,43.24,43.17,43.24,1000.0,43.17,43.24,43.17,43.24,1000.0
2012-04-26 11:50:00,43.24,43.28,43.17,43.28,11000.0,43.24,43.28,43.17,43.28,11000.0
2012-04-26 11:55:00,43.27,43.27,43.27,43.27,400.0,43.27,43.27,43.27,43.27,400.0
2012-04-26 12:00:00,43.27,43.3,43.27,43.3,5400.0,43.27,43.3,43.27,43.3,5400.0
2012-04-26 12:05:00,43.27,43.27,43.25,43.26,5400.0,43.27,43.27,43.25,43.26,5400.0
2012-04-26 12:10:00,43.26,43.29,43.25,43.25,2200.0,43.26,43.29,43.25,43.25,2200.0
2012-04-26 12:15:00,43.26,43.27,43.24,43.24,1400.0,43.26,43.27,43.24,43.24,1400.0
2012-04-26 12:20:00,43.24,43.24,43.21,43.24,2000.0,43.24,43.24,43.21,43.24,2000.0
2012-04-26 12:25:00,43.26,43.3,43.25,43.27,10400.0,43.26,43.3,43.25,43.27,10400.0
2012-04-26 12:30:00,43.29,43.29,43.29,43.29,800.0,43.29,43.29,43.29,43.29,800.0
2012-04-26 12:35:00,43.26,43.26,43.23,43.23,2600.0,43.26,43.26,43.23,43.23,2600.0
2012-04-26 12:40:00,43.24,43.24,43.2,43.22,2800.0,43.24,43.24,43.2,43.22,2800.0
2012-04-26 12:45:00,43.22,43.22,43.22,43.22,400.0,43.22,43.22,43.22,43.22,400.0
2012-04-26 12:50:00,43.22,43.22,43.19,43.19,1400.0,43.22,43.22,43.19,43.19,1400.0
2012-04-26 12:55:00,43.18,43.2,43.16,43.2,2000.0,43.18,43.2,43.16,43.2,2000.0
2012-04-26 13:00:00,43.2,43.32,43.2,43.32,8400.0,43.2,43.32,43.2,43.32,8400.0
2012-04-26 13:05:00,43.32,43.32,43.29,43.31,1000.0,43.32,43.32,43.29,43.31,1000.0
2012-04-26 13:10:00,43.32,43.32,43.31,43.31,1400.0,43.32,43.32,43.31,43.31,1400.0
2012-04-26 13:15:00,43.25,43.29,43.24,43.29,1200.0,43.25,43.29,43.24,43.29,1200.0
2012-04-26 13:20:00,43.32,43.32,43.26,43.29,7600.0,43.32,43.32,43.26,43.29,7600.0
2012-04-26 13:25:00,43.31,43.31,43.29,43.29,600.0,43.31,43.31,43.29,43.29,600.0
2012-04-26 13:30:00,43.31,43.32,43.31,43.31,800.0,43.31,43.32,43.31,43.31,800.0
2012-04-26 13:35:00,43.32,43.38,43.32,43.38,3200.0,43.32,43.38,43.32,43.38,3200.0
2012-04-26 13:40:00,43.38,43.43,43.38,43.42,1800.0,43.38,43.43,43.38,43.42,1800.0
2012-04-26 13:45:00,43.42,43.49,43.42,43.49,3000.0,43.42,43.49,43.42,43.49,3000.0
2012-04-26 13:50:00,43.46,43.46,43.45,43.45,600.0,43.46,43.46,43.45,43.45,600.0
2012-04-26 13:55:00,43.48,43.52,43.48,43.52,1400.0,43.48,43.52,43.48,43.52,1400.0
2012-04-26 14:00:00,43.5,43.53,43.48,43.48,3400.0,43.5,43.53,43.48,43.48,3400.0
2012-04-26 14:05:00,43.48,43.48,43.46,43.46,2000.0,43.48,43.48,43.46,43.46,2000.0
2012-04-26 14:10:00,43.44,43.46,43.44,43.46,2000.0,43.44,43.46,43.44,43.46,2000.0
2012-04-26 14:15:00,43.45,43.51,43.45,43.51,3400.0,43.45,43.51,43.45,43.51,3400.0
2012-04-26 14:20:00,43.52,43.54,43.51,43.52,2600.0,43.52,43.54,43.51,43.52,2600.0
2012-04-26 14:25:00,43.52,43.57,43.52,43.55,3400.0,43.52,43.57,43.52,43.55,3400.0
2012-04-26 14:30:00,43.55,43.59,43.54,43.59,1000.0,43.55,43.59,43.54,43.59,1000.0
2012-04-26 14:35:00,43.57,43.57,43.51,43.51,6800.0,43.57,43.57,43.51,43.51,6800.0
2012-04-26 14:40:00,43.52,43.54,43.49,43.52,2800.0,43.52,43.54,43.49,43.52,2800.0
2012-04-26 14:45:00,43.54,43.54,43.5,43.51,2000.0,43.54,43.54,43.5,43.51,2000.0
2012-04-26 14:50:00,43.48,43.51,43.48,43.49,1600.0,43.48,43.51,43.48,43.49,1600.0
2012-04-26 14:55:00,43.49,43.51,43.46,43.46,6000.0,43.49,43.51,43.46,43.46,6000.0
2012-04-26 15:00:00,43.48,43.48,43.44,43.45,2000.0,43.48,43.48,43.44,43.45,2000.0
2012-04-26 15:05:00,43.45,43.46,43.43,43.43,4200.0,43.45,43.46,43.43,43.43,4200.0
2012-04-26 15:10:00,43.43,43.44,43.38,43.44,3400.0,43.43,43.44,43.38,43.44,3400.0
2012-04-26 15:15:00,43.44,43.48,43.42,43.44,6800.0,43.44,43.48,43.42,43.44,6800.0
2012-04-26 15:20:00,43.43,43.45,43.43,43.44,2000.0,43.43,43.45,43.43,43.44,2000.0
2012-04-26 15:25:00,43.44,43.46,43.42,43.44,9000.0,43.44,43.46,43.42,43.44,9000.0
2012-04-26 15:30:00,43.45,43.47,43.43,43.45,9600.0,43.45,43.47,43.43,43.45,9600.0
2012-04-26 15:35:00,43.44,43.44,43.33,43.33,7800.0,43.44,43.44,43.33,43.33,7800.0
2012-04-26 15:40:00,43.35,43.39,43.33,43.38,11000.0,43.35,43.39,43.33,43.38,11000.0
2012-04-26 15:45:00,43.4,43.42,43.38,43.41,11200.0,43.4,43.42,43.38,43.41,11200.0
2012-04-26 15:50:00,43.43,43.44,43.42,43.44,12400.0,43.43,43.44,43.42,43.44,12400.0
2012-04-26 15:55:00,43.43,43.45,43.38,43.41,26400.0,43.43,43.45,43.38,43.41,26400.0
2012-04-27 09:30:00,43.63,43.85,43.37,43.6,19200.0,43.63,43.85,43.37,43.6,19200.0
2012-04-27 09:35:00,43.59,43.67,43.59,43.67,400.0,43.59,43.67,43.59,43.67,400.0
2012-04-27 09:40:00,43.68,43.68,43.58,43.59,9400.0,43.68,43.68,43.58,43.59,9400.0
2012-04-27 09:45:00,43.65,43.67,43.57,43.57,1800.0,43.65,43.67,43.57,43.57,1800.0
2012-04-27 09:50:00,43.58,43.6,43.58,43.59,1200.0,43.58,43.6,43.58,43.59,1200.0
2012-04-27 09:55:00,43.54,43.63,43.54,43.63,2000.0,43.54,43.63,43.54,43.63,2000.0
2012-04-27 10:00:00,43.59,43.59,43.52,43.52,2400.0,43.59,43.59,43.52,43.52,2400.0
2012-04-27 10:05:00,43.49,43.5,43.49,43.49,1200.0,43.49,43.5,43.49,43.49,1200.0
2012-04-27 10:10:00,43.49,43.49,43.42,43.42,800.0,43.49,43.49,43.42,43.42,800.0
2012-04-27 10:15:00,43.43,43.53,43.41,43.52,8000.0,43.43,43.53,43.41,43.52,8000.0
2012-04-27 10:20:00,43.51,43.63,43.51,43.63,12800.0,43.51,43.63,43.51,43.63,12800.0
2012-04-27 10:25:00,43.63,43.66,43.62,43.66,4800.0,43.63,43.66,43.62,43.66,4800.0
2012-04-27 10:30:00,43.66,43.73,43.65,43.72,3200.0,43.66,43.73,43.65,43.72,3200.0
2012-04-27 10:35:00,43.73,43.73,43.69,43.69,3800.0,43.73,43.73,43.69,43.69,3800.0
2012-04-27 10:40:00,43.69,43.69,43.63,43.64,3600.0,43.69,43.69,43.63,43.64,3600.0
2012-04-27 10:45:00,43.65,43.72,43.65,43.71,3800.0,43.65,43.72,43.65,43.71,3800.0
2012-04-27 10:50:00,43.73,43.74,43.71,43.71,1200.0,43.73,43.74,43.71,43.71,1200.0
2012-04-27 10:55:00,43.76,43.81,43.76,43.8,6800.0,43.76,43.81,43.76,43.8,6800.0
2012-04-27 11:00:00,43.81,43.85,43.81,43.84,1000.0,43.81,43.85,43.81,43.84,1000.0
2012-04-27 11:05:00,43.84,43.84,43.82,43.82,3000.0,43.84,43.84,43.82,43.82,3000.0
2012-04-27 11:10:00,43.82,43.82,43.81,43.82,3000.0,43.82,43.82,43.81,43.82,3000.0
2012-04-27 11:15:00,43.8,43.83,43.8,43.82,1400.0,43.8,43.83,43.8,43.82,1400.0
2012-04-27 11:20:00,43.8,43.81,43.8,43.81,600.0,43.8,43.81,43.8,43.81,600.0
2012-04-27 11:25:00,43.79,43.83,43.79,43.83,1400.0,43.79,43.83,43.79,43.83,1400.0
2012-04-27 11:30:00,43.81,43.83,43.81,43.83,1200.0,43.81,43.83,43.81,43.83,1200.0
2012-04-27 11:35:00,43.84,43.86,43.82,43.84,2600.0,43.84,43.86,43.82,43.84,2600.0
2012-04-27 11:40:00,43.83,43.85,43.82,43.84,5400.0,43.83,43.85,43.82,43.84,5400.0
2012-04-27 11:45:00,43.84,43.86,43.84,43.85,2000.0,43.84,43.86,43.84,43.85,2000.0
2012-04-27 11:50:00,43.92,43.92,43.88,43.88,2400.0,43.92,43.92,43.88,43.88,2400.0
2012-04-27 11:55:00,43.92,43.98,43.9,43.95,5000.0,43.92,43.98,43.9,43.95,5000.0
2012-04-27 12:00:00,43.98,43.98,43.96,43.96,2200.0,43.98,43.98,43.96,43.96,2200.0
2012-04-27 12:05:00,43.98,44.04,43.98,44.02,4400.0,43.98,44.04,43.98,44.02,4400.0
2012-04-27 12:10:00,44.02,44.02,44.02,44.02,600.0,44.02,44.02,44.02,44.02,600.0
2012-04-27 12:15:00,44.0,44.02,44.0,44.01,1000.0,44.0,44.02,44.0,44.01,1000.0
2012-04-27 12:20:00,43.99,44.07,43.99,44.05,8200.0,43.99,44.07,43.99,44.05,8200.0
2012-04-27 12:25:00,44.07,44.13,44.06,44.13,12800.0,44.07,44.13,44.06,44.13,12800.0
2012-04-27 12:30:00,44.12,44.12,44.09,44.1,8600.0,44.12,44.12,44.09,44.1,8600.0
2012-04-27 12:35:00,44.09,44.1,44.08,44.1,1400.0,44.09,44.1,44.08,44.1,1400.0
2012-04-27 12:40:00,44.1,44.11,44.1,44.11,2400.0,44.1,44.11,44.1,44.11,2400.0
2012-04-27 12:45:00,44.12,44.19,44.12,44.17,18000.0,44.12,44.19,44.12,44.17,18000.0
2012-04-27 12:50:00,44.18,44.18,44.16,44.18,1000.0,44.18,44.18,44.16,44.18,1000.0
2012-04-27 12:55:00,44.18,44.2,44.16,44.2,5800.0,44.18,44.2,44.16,44.2,5800.0
2012-04-27 13:00:00,44.19,44.23,44.19,44.2,4000.0,44.19,44.23,44.19,44.2,4000.0
2012-04-27 13:05:00,44.21,44.27,44.2,44.25,13600.0,44.21,44.27,44.2,44.25,13600.0
2012-04-27 13:10:00,44.27,44.27,44.24,44.26,4800.0,44.27,44.27,44.24,44.26,4800.0
2012-04-27 13:15:00,44.24,44.27,44.24,44.26,2600.0,44.24,44.27,44.24,44.26,2600.0
2012-04-27 13:20:00,44.26,44.29,44.26,44.29,4400.0,44.26,44.29,44.26,44.29,4400.0
2012-04-27 13:25:00,44.31,44.31,44.29,44.31,2600.0,44.31,44.31,44.29,44.31,2600.0
2012-04-27 13:30:00,44.31,44.35,44.31,44.34,3200.0,44.31,44.35,44.31,44.34,3200.0
2012-04-27 13:35:00,44.36,44.41,44.36,44.38,6200.0,44.36,44.41,44.36,44.38,6200.0
2012-04-27 13:40:00,44.43,44.5,44.43,44.49,5200.0,44.43,44.5,44.43,44.49,5200.0
2012-04-27 13:45:00,44.49,44.49,44.43,44.45,8000.0,44.49,44.49,44.43,44.45,8000.0
2012-04-27 13:50:00,44.44,44.47,44.44,44.47,5000.0,44.44,44.47,44.44,44.47,5000.0
2012-04-27 13:55:00,44.46,44.48,44.45,44.48,1600.0,44.46,44.48,44.45,44.48,1600.0
2012-04-27 14:00:00,44.45,44.49,44.45,44.48,3400.0,44.45,44.49,44.45,44.48,3400.0
2012-04-27 14:05:00,44.48,44.5,44.45,44.48,6600.0,44.48,44.5,44.45,44.48,6600.0
2012-04-27 14:10:00,44.46,44.49,44.46,44.49,7200.0,44.46,44.49,44.46,44.49,7200.0
2012-04-27 14:15:00,44.47,44.48,44.47,44.48,2000.0,44.47,44.48,44.47,44.48,2000.0
2012-04-27 14:20:00,44.46,44.49,44.46,44.49,7000.0,44.46,44.49,44.46,44.49,7000.0
2012-04-27 14:25:00,44.48,44.5,44.45,44.48,18200.0,44.48,44.5,44.45,44.48,18200.0
2012-04-27 14:30:00,44.45,44.47,44.35,44.37,5400.0,44.45,44.47,44.35,44.37,5400.0
2012-04-27 14:35:00,44.38,44.41,44.35,44.41,4600.0,44.38,44.41,44.35,44.41,4600.0
2012-04-27 14:40:00,44.41,44.42,44.34,44.34,4200.0,44.41,44.42,44.34,44.34,4200.0
2012-04-27 14:45:00,44.35,44.37,44.26,44.26,10600.0,44.35,44.37,44.26,44.26,10600.0
2012-04-27 14:50:00,44.26,44.26,44.24,44.24,2400.0,44.26,44.26,44.24,44.24,2400.0
2012-04-27 14:55:00,44.27,44.27,44.26,44.27,2600.0,44.27,44.27,44.26,44.27,2600.0
2012-04-27 15:00:00,44.28,44.29,44.26,44.26,10400.0,44.28,44.29,44.26,44.26,10400.0
2012-04-27 15:05:00,44.26,44.33,44.26,44.3,8600.0,44.26,44.33,44.26,44.3,8600.0
2012-04-27 15:10:00,44.27,44.27,44.24,44.24,2800.0,44.27,44.27,44.24,44.24,2800.0
2012-04-27 15:15:00,44.24,44.27,44.24,44.27,5400.0,44.24,44.27,44.24,44.27,5400.0
2012-04-27 15:20:00,44.25,44.27,44.24,44.24,2800.0,44.25,44.27,44.24,44.24,2800.0
2012-04-27 15:25:00,44.24,44.24,44.16,44.18,4600.0,44.24,44.24,44.16,44.18,4600.0
2012-04-27 15:30:00,44.18,44.22,44.16,44.22,5600.0,44.18,44.22,44.16,44.22,5600.0
2012-04-27 15:35:00,44.21,44.21,44.16,44.16,6400.0,44.21,44.21,44.16,44.16,6400.0
2012-04-27 15:40:00,44.15,44.19,44.15,44.18,4200.0,44.15,44.19,44.15,44.18,4200.0
2012-04-27 15:45:00,44.19,44.19,44.12,44.12,10000.0,44.19,44.19,44.12,44.12,10000.0
2012-04-27 15:50:00,44.14,44.2,44.12,44.15,18400.0,44.14,44.2,44.12,44.15,18400.0
2012-04-27 15:55:00,44.15,44.2,44.09,44.1,16000.0,44.15,44.2,44.09,44.1,16000.0
2012-04-30 09:30:00,44.14,44.25,43.88,44.14,3600.0,44.14,44.25,43.88,44.14,3600.0
2012-04-30 09:35:00,44.1,44.21,44.1,44.12,1400.0,44.1,44.21,44.1,44.12,1400.0
2012-04-30 09:40:00,44.12,44.12,44.06,44.06,2400.0,44.12,44.12,44.06,44.06,2400.0
2012-04-30 09:45:00,44.05,44.07,44.0,44.07,1200.0,44.05,44.07,44.0,44.07,1200.0
2012-04-30 09:50:00,44.04,44.04,44.04,44.04,800.0,44.04,44.04,44.04,44.04,800.0
2012-04-30 09:55:00,44.04,44.04,43.94,43.94,3800.0,44.04,44.04,43.94,43.94,3800.0
2012-04-30 10:00:00,43.89,43.91,43.89,43.91,1800.0,43.89,43.91,43.89,43.91,1800.0
2012-04-30 10:05:00,43.92,43.92,43.92,43.92,200.0,43.92,43.92,43.92,43.92,200.0
2012-04-30 10:10:00,43.89,43.92,43.88,43.92,11200.0,43.89,43.92,43.88,43.92,11200.0
2012-04-30 10:15:00,43.94,44.03,43.91,44.03,4400.0,43.94,44.03,43.91,44.03,4400.0
2012-04-30 10:20:00,44.03,44.03,44.03,44.03,400.0,44.03,44.03,44.03,44.03,400.0
2012-04-30 10:25:00,44.03,44.03,44.01,44.02,1400.0,44.03,44.03,44.01,44.02,1400.0
2012-04-30 10:30:00,44.01,44.01,43.91,43.91,3200.0,44.01,44.01,43.91,43.91,3200.0
2012-04-30 10:35:00,43.94,43.96,43.94,43.94,2200.0,43.94,43.96,43.94,43.94,2200.0
2012-04-30 10:40:00,43.95,44.01,43.95,44.01,1200.0,43.95,44.01,43.95,44.01,1200.0
2012-04-30 10:45:00,44.06,44.06,43.96,43.96,1400.0,44.06,44.06,43.96,43.96,1400.0
2012-04-30 10:50:00,43.97,43.98,43.95,43.95,1000.0,43.97,43.98,43.95,43.95,1000.0
2012-04-30 10:55:00,43.97,43.99,43.94,43.99,1800.0,43.97,43.99,43.94,43.99,1800.0
2012-04-30 11:00:00,44.02,44.09,44.0,44.06,11800.0,44.02,44.09,44.0,44.06,11800.0
2012-04-30 11:05:00,44.07,44.07,44.07,44.07,800.0,44.07,44.07,44.07,44.07,800.0
2012-04-30 11:10:00,44.07,44.09,44.04,44.07,4200.0,44.07,44.09,44.04,44.07,4200.0
2012-04-30 11:15:00,44.09,44.1,44.07,44.1,1600.0,44.09,44.1,44.07,44.1,1600.0
2012-04-30 11:20:00,44.12,44.15,44.12,44.15,1400.0,44.12,44.15,44.12,44.15,1400.0
2012-04-30 11:25:00,44.14,44.16,44.11,44.16,3000.0,44.14,44.16,44.11,44.16,3000.0
2012-04-30 11:30:00,44.16,44.17,44.06,44.1,5400.0,44.16,44.17,44.06,44.1,5400.0
2012-04-30 11:35:00,44.09,44.09,44.06,44.08,2000.0,44.09,44.09,44.06,44.08,2000.0
2012-04-30 11:40:00,44.07,44.07,44.02,44.04,2000.0,44.07,44.07,44.02,44.04,2000.0
2012-04-30 11:45:00,44.02,44.04,43.96,44.02,5000.0,44.02,44.04,43.96,44.02,5000.0
2012-04-30 11:50:00,44.01,44.01,44.01,44.01,800.0,44.01,44.01,44.01,44.01,800.0
2012-04-30 11:55:00,44.04,44.08,44.04,44.04,2800.0,44.04,44.08,44.04,44.04,2800.0
2012-04-30 12:00:00,44.08,44.08,43.98,43.99,4200.0,44.08,44.08,43.98,43.99,4200.0
2012-04-30 12:05:00,43.96,43.96,43.95,43.95,600.0,43.96,43.96,43.95,43.95,600.0
2012-04-30 12:10:00,43.94,43.94,43.9,43.91,1400.0,43.94,43.94,43.9,43.91,1400.0
2012-04-30 12:15:00,43.87,43.99,43.87,43.98,7600.0,43.87,43.99,43.87,43.98,7600.0
2012-04-30 12:20:00,43.98,43.98,43.98,43.98,0.0,43.98,43.98,43.98,43.98,0.0
2012-04-30 12:25:00,43.99,44.01,43.97,43.98,1200.0,43.99,44.01,43.97,43.98,1200.0
2012-04-30 12:30:00,43.96,43.96,43.84,43.84,2800.0,43.96,43.96,43.84,43.84,2800.0
2012-04-30 12:35:00,43.85,43.87,43.84,43.87,1400.0,43.85,43.87,43.84,43.87,1400.0
2012-04-30 12:40:00,43.87,43.89,43.85,43.89,3000.0,43.87,43.89,43.85,43.89,3000.0
2012-04-30 12:45:00,43.9,43.98,43.9,43.98,1000.0,43.9,43.98,43.9,43.98,1000.0
2012-04-30 12:50:00,43.95,43.96,43.88,43.89,3600.0,43.95,43.96,43.88,43.89,3600.0
2012-04-30 12:55:00,43.92,43.92,43.9,43.9,400.0,43.92,43.92,43.9,43.9,400.0
2012-04-30 13:00:00,43.9,43.91,43.88,43.88,1000.0,43.9,43.91,43.88,43.88,1000.0
2012-04-30 13:05:00,43.9,43.94,43.9,43.94,1000.0,43.9,43.94,43.9,43.94,1000.0
2012-04-30 13:10:00,43.94,43.94,43.94,43.94,200.0,43.94,43.94,43.94,43.94,200.0
2012-04-30 13:15:00,43.95,43.98,43.94,43.97,1800.0,43.95,43.98,43.94,43.97,1800.0
2012-04-30 13:20:00,43.99,44.01,43.99,44.0,1200.0,43.99,44.01,43.99,44.0,1200.0
2012-04-30 13:25:00,44.0,44.0,43.94,43.94,3000.0,44.0,44.0,43.94,43.94,3000.0
2012-04-30 13:30:00,43.94,44.0,43.94,43.94,4800.0,43.94,44.0,43.94,43.94,4800.0
2012-04-30 13:35:00,43.93,43.93,43.92,43.92,2000.0,43.93,43.93,43.92,43.92,2000.0
2012-04-30 13:40:00,43.94,43.94,43.92,43.92,400.0,43.94,43.94,43.92,43.92,400.0
2012-04-30 13:45:00,43.95,43.97,43.95,43.97,1400.0,43.95,43.97,43.95,43.97,1400.0
2012-04-30 13:50:00,43.98,43.99,43.96,43.96,3000.0,43.98,43.99,43.96,43.96,3000.0
2012-04-30 13:55:00,43.96,43.99,43.94,43.99,3000.0,43.96,43.99,43.94,43.99,3000.0
2012-04-30 14:00:00,43.98,43.98,43.91,43.95,28200.0,43.98,43.98,43.91,43.95,28200.0
2012-04-30 14:05:00,43.94,44.02,43.94,43.95,21400.0,43.94,44.02,43.94,43.95,21400.0
2012-04-30 14:10:00,43.97,43.97,43.93,43.93,3000.0,43.97,43.97,43.93,43.93,3000.0
2012-04-30 14:15:00,43.94,43.96,43.94,43.95,1800.0,43.94,43.96,43.94,43.95,1800.0
2012-04-30 14:20:00,43.95,43.95,43.91,43.93,2200.0,43.95,43.95,43.91,43.93,2200.0
2012-04-30 14:25:00,43.92,43.95,43.9,43.94,7400.0,43.92,43.95,43.9,43.94,7400.0
2012-04-30 14:30:00,43.94,43.95,43.94,43.95,2200.0,43.94,43.95,43.94,43.95,2200.0
2012-04-30 14:35:00,43.95,43.95,43.92,43.95,8400.0,43.95,43.95,43.92,43.95,8400.0
2012-04-30 14:40:00,43.95,43.97,43.93,43.97,3400.0,43.95,43.97,43.93,43.97,3400.0
2012-04-30 14:45:00,43.96,43.97,43.95,43.95,3200.0,43.96,43.97,43.95,43.95,3200.0
2012-04-30 14:50:00,43.92,43.96,43.92,43.96,1800.0,43.92,43.96,43.92,43.96,1800.0
2012-04-30 14:55:00,43.95,43.99,43.93,43.98,4600.0,43.95,43.99,43.93,43.98,4600.0
2012-04-30 15:00:00,43.99,44.02,43.99,44.01,6000.0,43.99,44.02,43.99,44.01,6000.0
2012-04-30 15:05:00,44.03,44.05,44.0,44.01,8600.0,44.03,44.05,44.0,44.01,8600.0
2012-04-30 15:10:00,44.0,44.04,44.0,44.0,6000.0,44.0,44.04,44.0,44.0,6000.0
2012-04-30 15:15:00,43.99,44.01,43.98,44.01,5000.0,43.99,44.01,43.98,44.01,5000.0
2012-04-30 15:20:00,44.02,44.02,43.99,43.99,2000.0,44.02,44.02,43.99,43.99,2000.0
2012-04-30 15:25:00,43.97,44.02,43.96,44.02,10000.0,43.97,44.02,43.96,44.02,10000.0
2012-04-30 15:30:00,44.02,44.07,44.02,44.05,11800.0,44.02,44.07,44.02,44.05,11800.0
2012-04-30 15:35:00,44.07,44.13,44.06,44.1,20400.0,44.07,44.13,44.06,44.1,20400.0
2012-04-30 15:40:00,44.1,44.16,44.09,44.16,7200.0,44.1,44.16,44.09,44.16,7200.0
2012-04-30 15:45:00,44.15,44.16,44.06,44.06,14400.0,44.15,44.16,44.06,44.06,14400.0
2012-04-30 15:50:00,44.07,44.1,43.99,43.99,8400.0,44.07,44.1,43.99,43.99,8400.0
2012-04-30 15:55:00,44.01,44.05,43.95,43.97,21800.0,44.01,44.05,43.95,43.97,21800.0
2012-05-01 09:30:00,43.91,43.99,43.88,43.95,15400.0,43.91,43.99,43.88,43.95,15400.0
2012-05-01 09:35:00,43.95,43.95,43.92,43.93,1600.0,43.95,43.95,43.92,43.93,1600.0
2012-05-01 09:40:00,43.97,43.99,43.95,43.96,2200.0,43.97,43.99,43.95,43.96,2200.0
2012-05-01 09:45:00,43.94,43.98,43.91,43.91,2000.0,43.94,43.98,43.91,43.91,2000.0
2012-05-01 09:50:00,43.91,43.93,43.9,43.93,2000.0,43.91,43.93,43.9,43.93,2000.0
2012-05-01 09:55:00,43.93,43.95,43.65,43.65,7800.0,43.93,43.95,43.65,43.65,7800.0
2012-05-01 10:00:00,43.67,43.98,43.67,43.98,11400.0,43.67,43.98,43.67,43.98,11400.0
2012-05-01 10:05:00,43.97,44.06,43.97,44.06,4000.0,43.97,44.06,43.97,44.06,4000.0
2012-05-01 10:10:00,44.13,44.22,44.13,44.22,1600.0,44.13,44.22,44.13,44.22,1600.0
2012-05-01 10:15:00,44.22,44.29,44.22,44.29,2600.0,44.22,44.29,44.22,44.29,2600.0
2012-05-01 10:20:00,44.3,44.3,44.24,44.27,2400.0,44.3,44.3,44.24,44.27,2400.0
2012-05-01 10:25:00,44.27,44.32,44.27,44.32,3200.0,44.27,44.32,44.27,44.32,3200.0
2012-05-01 10:30:00,44.28,44.34,44.28,44.3,1800.0,44.28,44.34,44.28,44.3,1800.0
2012-05-01 10:35:00,44.33,44.34,44.32,44.32,1200.0,44.33,44.34,44.32,44.32,1200.0
2012-05-01 10:40:00,44.35,44.41,44.35,44.41,4600.0,44.35,44.41,44.35,44.41,4600.0
2012-05-01 10:45:00,44.42,44.42,44.38,44.38,2200.0,44.42,44.42,44.38,44.38,2200.0
2012-05-01 10:50:00,44.38,44.42,44.38,44.41,1000.0,44.38,44.42,44.38,44.41,1000.0
2012-05-01 10:55:00,44.43,44.44,44.41,44.44,3000.0,44.43,44.44,44.41,44.44,3000.0
2012-05-01 11:00:00,44.44,44.45,44.4,44.41,3800.0,44.44,44.45,44.4,44.41,3800.0
2012-05-01 11:05:00,44.41,44.44,44.41,44.44,800.0,44.41,44.44,44.41,44.44,800.0
2012-05-01 11:10:00,44.45,44.48,44.42,44.48,3000.0,44.45,44.48,44.42,44.48,3000.0
2012-05-01 11:15:00,44.46,44.49,44.44,44.49,9600.0,44.46,44.49,44.44,44.49,9600.0
2012-05-01 11:20:00,44.49,44.49,44.48,44.48,400.0,44.49,44.49,44.48,44.48,400.0
2012-05-01 11:25:00,44.49,44.49,44.48,44.48,2000.0,44.49,44.49,44.48,44.48,2000.0
2012-05-01 11:30:00,44.49,44.54,44.49,44.5,1600.0,44.49,44.54,44.49,44.5,1600.0
2012-05-01 11:35:00,44.51,44.55,44.49,44.55,54600.0,44.51,44.55,44.49,44.55,54600.0
2012-05-01 11:40:00,44.55,44.58,44.54,44.57,5200.0,44.55,44.58,44.54,44.57,5200.0
2012-05-01 11:45:00,44.58,44.62,44.56,44.62,11400.0,44.58,44.62,44.56,44.62,11400.0
2012-05-01 11:50:00,44.62,44.62,44.58,44.62,5800.0,44.62,44.62,44.58,44.62,5800.0
2012-05-01 11:55:00,44.63,44.65,44.6,44.64,1400.0,44.63,44.65,44.6,44.64,1400.0
2012-05-01 12:00:00,44.66,44.67,44.63,44.65,2600.0,44.66,44.67,44.63,44.65,2600.0
2012-05-01 12:05:00,44.67,44.73,44.65,44.69,18400.0,44.67,44.73,44.65,44.69,18400.0
2012-05-01 12:10:00,44.73,44.73,44.69,44.7,1800.0,44.73,44.73,44.69,44.7,1800.0
2012-05-01 12:15:00,44.72,44.74,44.69,44.74,5000.0,44.72,44.74,44.69,44.74,5000.0
2012-05-01 12:20:00,44.72,44.75,44.71,44.72,9800.0,44.72,44.75,44.71,44.72,9800.0
2012-05-01 12:25:00,44.69,44.71,44.69,44.71,800.0,44.69,44.71,44.69,44.71,800.0
2012-05-01 12:30:00,44.7,44.75,44.7,44.75,2800.0,44.7,44.75,44.7,44.75,2800.0
2012-05-01 12:35:00,44.77,44.81,44.75,44.79,7600.0,44.77,44.81,44.75,44.79,7600.0
2012-05-01 12:40:00,44.76,44.77,44.71,44.71,4200.0,44.76,44.77,44.71,44.71,4200.0
2012-05-01 12:45:00,44.71,44.72,44.68,44.71,2800.0,44.71,44.72,44.68,44.71,2800.0
2012-05-01 12:50:00,44.68,44.7,44.68,44.69,1800.0,44.68,44.7,44.68,44.69,1800.0
2012-05-01 12:55:00,44.68,44.68,44.65,44.65,2400.0,44.68,44.68,44.65,44.65,2400.0
2012-05-01 13:00:00,44.66,44.67,44.63,44.67,9200.0,44.66,44.67,44.63,44.67,9200.0
2012-05-01 13:05:00,44.67,44.71,44.66,44.7,7400.0,44.67,44.71,44.66,44.7,7400.0
2012-05-01 13:10:00,44.69,44.71,44.69,44.71,1800.0,44.69,44.71,44.69,44.71,1800.0
2012-05-01 13:15:00,44.71,44.77,44.68,44.74,9000.0,44.71,44.77,44.68,44.74,9000.0
2012-05-01 13:20:00,44.71,44.71,44.68,44.68,2200.0,44.71,44.71,44.68,44.68,2200.0
2012-05-01 13:25:00,44.68,44.7,44.68,44.69,3000.0,44.68,44.7,44.68,44.69,3000.0
2012-05-01 13:30:00,44.69,44.7,44.65,44.68,10200.0,44.69,44.7,44.65,44.68,10200.0
2012-05-01 13:35:00,44.68,44.7,44.68,44.7,3200.0,44.68,44.7,44.68,44.7,3200.0
2012-05-01 13:40:00,44.69,44.7,44.65,44.68,4800.0,44.69,44.7,44.65,44.68,4800.0
2012-05-01 13:45:00,44.68,44.68,44.66,44.67,2600.0,44.68,44.68,44.66,44.67,2600.0
2012-05-01 13:50:00,44.67,44.7,44.64,44.7,2400.0,44.67,44.7,44.64,44.7,2400.0
2012-05-01 13:55:00,44.68,44.71,44.67,44.69,4000.0,44.68,44.71,44.67,44.69,4000.0
2012-05-01 14:00:00,44.69,44.7,44.66,44.67,3000.0,44.69,44.7,44.66,44.67,3000.0
2012-05-01 14:05:00,44.67,44.7,44.63,44.7,6600.0,44.67,44.7,44.63,44.7,6600.0
2012-05-01 14:10:00,44.69,44.69,44.66,44.68,2400.0,44.69,44.69,44.66,44.68,2400.0
2012-05-01 14:15:00,44.69,44.7,44.68,44.7,2800.0,44.69,44.7,44.68,44.7,2800.0
2012-05-01 14:20:00,44.69,44.72,44.68,44.72,4600.0,44.69,44.72,44.68,44.72,4600.0
2012-05-01 14:25:00,44.7,44.7,44.6,44.68,5600.0,44.7,44.7,44.6,44.68,5600.0
2012-05-01 14:30:00,44.7,44.7,44.67,44.68,2400.0,44.7,44.7,44.67,44.68,2400.0
2012-05-01 14:35:00,44.67,44.69,44.63,44.64,8000.0,44.67,44.69,44.63,44.64,8000.0
2012-05-01 14:40:00,44.64,44.68,44.64,44.67,5600.0,44.64,44.68,44.64,44.67,5600.0
2012-05-01 14:45:00,44.67,44.68,44.64,44.66,4800.0,44.67,44.68,44.64,44.66,4800.0
2012-05-01 14:50:00,44.66,44.67,44.61,44.61,3800.0,44.66,44.67,44.61,44.61,3800.0
2012-05-01 14:55:00,44.62,44.62,44.62,44.62,3800.0,44.62,44.62,44.62,44.62,3800.0
2012-05-01 15:00:00,44.62,44.64,44.62,44.63,3800.0,44.62,44.64,44.62,44.63,3800.0
2012-05-01 15:05:00,44.65,44.67,44.65,44.66,3400.0,44.65,44.67,44.65,44.66,3400.0
2012-05-01 15:10:00,44.66,44.66,44.59,44.6,5400.0,44.66,44.66,44.59,44.6,5400.0
2012-05-01 15:15:00,44.62,44.67,44.62,44.66,7600.0,44.62,44.67,44.62,44.66,7600.0
2012-05-01 15:20:00,44.66,44.67,44.63,44.67,6400.0,44.66,44.67,44.63,44.67,6400.0
2012-05-01 15:25:00,44.66,44.68,44.62,44.62,7800.0,44.66,44.68,44.62,44.62,7800.0
2012-05-01 15:30:00,44.64,44.66,44.58,44.58,11000.0,44.64,44.66,44.58,44.58,11000.0
2012-05-01 15:35:00,44.57,44.57,44.52,44.52,4400.0,44.57,44.57,44.52,44.52,4400.0
2012-05-01 15:40:00,44.55,44.6,44.54,44.59,4800.0,44.55,44.6,44.54,44.59,4800.0
2012-05-01 15:45:00,44.57,44.6,44.55,44.55,15200.0,44.57,44.6,44.55,44.55,15200.0
2012-05-01 15:50:00,44.54,44.54,44.41,44.41,12800.0,44.54,44.54,44.41,44.41,12800.0
2012-05-01 15:55:00,44.41,44.44,44.37,44.4,19400.0,44.41,44.44,44.37,44.4,19400.0
2012-05-02 09:30:00,43.88,44.1,43.88,44.1,21400.0,43.88,44.1,43.88,44.1,21400.0
2012-05-02 09:35:00,44.1,44.22,44.1,44.22,1800.0,44.1,44.22,44.1,44.22,1800.0
2012-05-02 09:40:00,44.26,44.27,44.26,44.27,1400.0,44.26,44.27,44.26,44.27,1400.0
2012-05-02 09:45:00,44.2,44.27,44.15,44.21,2000.0,44.2,44.27,44.15,44.21,2000.0
2012-05-02 09:50:00,44.23,44.23,44.2,44.2,1600.0,44.23,44.23,44.2,44.2,1600.0
2012-05-02 09:55:00,44.2,44.2,44.2,44.2,0.0,44.2,44.2,44.2,44.2,0.0
2012-05-02 10:00:00,44.22,44.31,44.14,44.17,5000.0,44.22,44.31,44.14,44.17,5000.0
2012-05-02 10:05:00,44.13,44.16,44.08,44.16,2000.0,44.13,44.16,44.08,44.16,2000.0
2012-05-02 10:10:00,44.18,44.18,44.16,44.16,800.0,44.18,44.18,44.16,44.16,800.0
2012-05-02 10:15:00,44.1,44.12,44.0,44.04,2600.0,44.1,44.12,44.0,44.04,2600.0
2012-05-02 10:20:00,44.02,44.08,44.02,44.08,1400.0,44.02,44.08,44.02,44.08,1400.0
2012-05-02 10:25:00,44.1,44.22,44.1,44.22,3000.0,44.1,44.22,44.1,44.22,3000.0
2012-05-02 10:30:00,44.19,44.2,44.16,44.19,4600.0,44.19,44.2,44.16,44.19,4600.0
2012-05-02 10:35:00,44.15,44.16,44.13,44.13,2800.0,44.15,44.16,44.13,44.13,2800.0
2012-05-02 10:40:00,44.17,44.18,44.17,44.18,1200.0,44.17,44.18,44.17,44.18,1200.0
2012-05-02 10:45:00,44.21,44.23,44.18,44.18,2200.0,44.21,44.23,44.18,44.18,2200.0
2012-05-02 10:50:00,44.19,44.19,44.19,44.19,200.0,44.19,44.19,44.19,44.19,200.0
2012-05-02 10:55:00,44.3,44.3,44.27,44.27,1000.0,44.3,44.3,44.27,44.27,1000.0
2012-05-02 11:00:00,44.24,44.26,44.21,44.21,2400.0,44.24,44.26,44.21,44.21,2400.0
2012-05-02 11:05:00,44.24,44.26,44.23,44.23,2000.0,44.24,44.26,44.23,44.23,2000.0
2012-05-02 11:10:00,44.24,44.3,44.24,44.26,2200.0,44.24,44.3,44.24,44.26,2200.0
2012-05-02 11:15:00,44.24,44.24,44.21,44.23,1600.0,44.24,44.24,44.21,44.23,1600.0
2012-05-02 11:20:00,44.27,44.27,44.23,44.23,1000.0,44.27,44.27,44.23,44.23,1000.0
2012-05-02 11:25:00,44.24,44.26,44.23,44.26,1200.0,44.24,44.26,44.23,44.26,1200.0
2012-05-02 11:30:00,44.23,44.24,44.23,44.24,1000.0,44.23,44.24,44.23,44.24,1000.0
2012-05-02 11:35:00,44.24,44.29,44.24,44.29,2000.0,44.24,44.29,44.24,44.29,2000.0
2012-05-02 11:40:00,44.3,44.31,44.3,44.31,600.0,44.3,44.31,44.3,44.31,600.0
2012-05-02 11:45:00,44.31,44.32,44.3,44.3,800.0,44.31,44.32,44.3,44.3,800.0
2012-05-02 11:50:00,44.3,44.36,44.3,44.36,800.0,44.3,44.36,44.3,44.36,800.0
2012-05-02 11:55:00,44.34,44.35,44.32,44.32,3000.0,44.34,44.35,44.32,44.32,3000.0
2012-05-02 12:00:00,44.32,44.32,44.32,44.32,400.0,44.32,44.32,44.32,44.32,400.0
2012-05-02 12:05:00,44.29,44.31,44.27,44.31,2600.0,44.29,44.31,44.27,44.31,2600.0
2012-05-02 12:10:00,44.3,44.3,44.28,44.28,800.0,44.3,44.3,44.28,44.28,800.0
2012-05-02 12:15:00,44.3,44.36,44.3,44.31,3200.0,44.3,44.36,44.3,44.31,3200.0
2012-05-02 12:20:00,44.32,44.35,44.32,44.35,2000.0,44.32,44.35,44.32,44.35,2000.0
2012-05-02 12:25:00,44.33,44.33,44.33,44.33,200.0,44.33,44.33,44.33,44.33,200.0
2012-05-02 12:30:00,44.31,44.31,44.29,44.29,600.0,44.31,44.31,44.29,44.29,600.0
2012-05-02 12:35:00,44.31,44.31,44.31,44.31,1000.0,44.31,44.31,44.31,44.31,1000.0
2012-05-02 12:40:00,44.31,44.33,44.28,44.28,2400.0,44.31,44.33,44.28,44.28,2400.0
2012-05-02 12:45:00,44.28,44.29,44.22,44.23,3800.0,44.28,44.29,44.22,44.23,3800.0
2012-05-02 12:50:00,44.24,44.34,44.24,44.34,133800.0,44.24,44.34,44.24,44.34,133800.0
2012-05-02 12:55:00,44.35,44.43,44.35,44.43,3000.0,44.35,44.43,44.35,44.43,3000.0
2012-05-02 13:00:00,44.44,44.44,44.44,44.44,1400.0,44.44,44.44,44.44,44.44,1400.0
2012-05-02 13:05:00,44.45,44.45,44.42,44.43,1400.0,44.45,44.45,44.42,44.43,1400.0
2012-05-02 13:10:00,44.43,44.43,44.4,44.41,1400.0,44.43,44.43,44.4,44.41,1400.0
2012-05-02 13:15:00,44.4,44.41,44.38,44.4,1200.0,44.4,44.41,44.38,44.4,1200.0
2012-05-02 13:20:00,44.35,44.35,44.32,44.32,1600.0,44.35,44.35,44.32,44.32,1600.0
2012-05-02 13:25:00,44.32,44.32,44.24,44.24,3800.0,44.32,44.32,44.24,44.24,3800.0
2012-05-02 13:30:00,44.25,44.28,44.25,44.28,1800.0,44.25,44.28,44.25,44.28,1800.0
2012-05-02 13:35:00,44.25,44.25,44.25,44.25,400.0,44.25,44.25,44.25,44.25,400.0
2012-05-02 13:40:00,44.23,44.24,44.22,44.23,2000.0,44.23,44.24,44.22,44.23,2000.0
2012-05-02 13:45:00,44.26,44.32,44.26,44.3,2600.0,44.26,44.32,44.26,44.3,2600.0
2012-05-02 13:50:00,44.28,44.32,44.27,44.29,7800.0,44.28,44.32,44.27,44.29,7800.0
2012-05-02 13:55:00,44.34,44.35,44.33,44.35,2200.0,44.34,44.35,44.33,44.35,2200.0
2012-05-02 14:00:00,44.34,44.34,44.33,44.33,1200.0,44.34,44.34,44.33,44.33,1200.0
2012-05-02 14:05:00,44.35,44.35,44.35,44.35,800.0,44.35,44.35,44.35,44.35,800.0
2012-05-02 14:10:00,44.38,44.41,44.35,44.35,1800.0,44.38,44.41,44.35,44.35,1800.0
2012-05-02 14:15:00,44.35,44.37,44.33,44.34,1600.0,44.35,44.37,44.33,44.34,1600.0
2012-05-02 14:20:00,44.36,44.37,44.33,44.34,2400.0,44.36,44.37,44.33,44.34,2400.0
2012-05-02 14:25:00,44.35,44.39,44.35,44.36,3400.0,44.35,44.39,44.35,44.36,3400.0
2012-05-02 14:30:00,44.37,44.37,44.35,44.35,1600.0,44.37,44.37,44.35,44.35,1600.0
2012-05-02 14:35:00,44.35,44.35,44.32,44.32,1200.0,44.35,44.35,44.32,44.32,1200.0
2012-05-02 14:40:00,44.34,44.34,44.32,44.34,2000.0,44.34,44.34,44.32,44.34,2000.0
2012-05-02 14:45:00,44.33,44.34,44.32,44.33,1400.0,44.33,44.34,44.32,44.33,1400.0
2012-05-02 14:50:00,44.33,44.38,44.33,44.37,4000.0,44.33,44.38,44.33,44.37,4000.0
2012-05-02 14:55:00,44.38,44.4,44.38,44.38,2400.0,44.38,44.4,44.38,44.38,2400.0
2012-05-02 15:00:00,44.38,44.4,44.34,44.34,6000.0,44.38,44.4,44.34,44.34,6000.0
2012-05-02 15:05:00,44.37,44.37,44.3,44.3,4800.0,44.37,44.37,44.3,44.3,4800.0
2012-05-02 15:10:00,44.31,44.32,44.29,44.29,3200.0,44.31,44.32,44.29,44.29,3200.0
2012-05-02 15:15:00,44.3,44.38,44.3,44.33,5800.0,44.3,44.38,44.3,44.33,5800.0
2012-05-02 15:20:00,44.34,44.4,44.34,44.39,4400.0,44.34,44.4,44.34,44.39,4400.0
2012-05-02 15:25:00,44.4,44.55,44.38,44.51,30400.0,44.4,44.55,44.38,44.51,30400.0
2012-05-02 15:30:00,44.48,44.48,44.41,44.46,12400.0,44.48,44.48,44.41,44.46,12400.0
2012-05-02 15:35:00,44.45,44.49,44.44,44.46,8800.0,44.45,44.49,44.44,44.46,8800.0
2012-05-02 15:40:00,44.47,44.53,44.46,44.53,8200.0,44.47,44.53,44.46,44.53,8200.0
2012-05-02 15:45:00,44.52,44.57,44.51,44.51,15000.0,44.52,44.57,44.51,44.51,15000.0
2012-05-02 15:50:00,44.51,44.52,44.48,44.52,14000.0,44.51,44.52,44.48,44.52,14000.0
2012-05-02 15:55:00,44.53,44.55,44.48,44.48,24600.0,44.53,44.55,44.48,44.48,24600.0
2012-05-03 09:30:00,44.52,44.66,44.33,44.54,11800.0,44.52,44.66,44.33,44.54,11800.0
2012-05-03 09:35:00,44.54,44.6,44.52,44.52,1600.0,44.54,44.6,44.52,44.52,1600.0
2012-05-03 09:40:00,44.52,44.68,44.52,44.68,2000.0,44.52,44.68,44.52,44.68,2000.0
2012-05-03 09:45:00,44.68,44.75,44.63,44.67,11400.0,44.68,44.75,44.63,44.67,11400.0
2012-05-03 09:50:00,44.74,44.74,44.67,44.71,4200.0,44.74,44.74,44.67,44.71,4200.0
2012-05-03 09:55:00,44.7,44.71,44.47,44.47,4200.0,44.7,44.71,44.47,44.47,4200.0
2012-05-03 10:00:00,44.49,44.51,44.45,44.51,2800.0,44.49,44.51,44.45,44.51,2800.0
2012-05-03 10:05:00,44.46,44.46,44.38,44.39,1800.0,44.46,44.46,44.38,44.39,1800.0
2012-05-03 10:10:00,44.43,44.43,44.42,44.43,1200.0,44.43,44.43,44.42,44.43,1200.0
2012-05-03 10:15:00,44.45,44.45,44.38,44.45,3200.0,44.45,44.45,44.38,44.45,3200.0
2012-05-03 10:20:00,44.42,44.42,44.31,44.32,5600.0,44.42,44.42,44.31,44.32,5600.0
2012-05-03 10:25:00,44.33,44.47,44.33,44.47,3400.0,44.33,44.47,44.33,44.47,3400.0
2012-05-03 10:30:00,44.45,44.46,44.42,44.46,800.0,44.45,44.46,44.42,44.46,800.0
2012-05-03 10:35:00,44.45,44.52,44.45,44.52,1200.0,44.45,44.52,44.45,44.52,1200.0
2012-05-03 10:40:00,44.52,44.53,44.5,44.5,3400.0,44.52,44.53,44.5,44.5,3400.0
2012-05-03 10:45:00,44.51,44.51,44.44,44.47,2200.0,44.51,44.51,44.44,44.47,2200.0
2012-05-03 10:50:00,44.44,44.45,44.37,44.38,3000.0,44.44,44.45,44.37,44.38,3000.0
2012-05-03 10:55:00,44.37,44.49,44.36,44.48,7600.0,44.37,44.49,44.36,44.48,7600.0
2012-05-03 11:00:00,44.48,44.51,44.46,44.46,3000.0,44.48,44.51,44.46,44.46,3000.0
2012-05-03 11:05:00,44.46,44.47,44.43,44.43,9400.0,44.46,44.47,44.43,44.43,9400.0
2012-05-03 11:10:00,44.44,44.44,44.36,44.36,4400.0,44.44,44.44,44.36,44.36,4400.0
2012-05-03 11:15:00,44.36,44.37,44.32,44.32,3400.0,44.36,44.37,44.32,44.32,3400.0
2012-05-03 11:20:00,44.32,44.38,44.32,44.38,2200.0,44.32,44.38,44.32,44.38,2200.0
2012-05-03 11:25:00,44.45,44.49,44.35,44.35,4200.0,44.45,44.49,44.35,44.35,4200.0
2012-05-03 11:30:00,44.38,44.38,44.35,44.36,6400.0,44.38,44.38,44.35,44.36,6400.0
2012-05-03 11:35:00,44.31,44.34,44.31,44.34,2000.0,44.31,44.34,44.31,44.34,2000.0
2012-05-03 11:40:00,44.31,44.36,44.31,44.35,3600.0,44.31,44.36,44.31,44.35,3600.0
2012-05-03 11:45:00,44.39,44.39,44.26,44.27,15200.0,44.39,44.39,44.26,44.27,15200.0
2012-05-03 11:50:00,44.27,44.32,44.26,44.32,5000.0,44.27,44.32,44.26,44.32,5000.0
2012-05-03 11:55:00,44.35,44.37,44.33,44.33,2600.0,44.35,44.37,44.33,44.33,2600.0
2012-05-03 12:00:00,44.33,44.33,44.27,44.27,2200.0,44.33,44.33,44.27,44.27,2200.0
2012-05-03 12:05:00,44.27,44.32,44.26,44.32,8600.0,44.27,44.32,44.26,44.32,8600.0
2012-05-03 12:10:00,44.35,44.37,44.3,44.33,2800.0,44.35,44.37,44.3,44.33,2800.0
2012-05-03 12:15:00,44.33,44.34,44.33,44.34,1000.0,44.33,44.34,44.33,44.34,1000.0
2012-05-03 12:20:00,44.35,44.37,44.35,44.35,1400.0,44.35,44.37,44.35,44.35,1400.0
2012-05-03 12:25:00,44.33,44.37,44.33,44.37,1600.0,44.33,44.37,44.33,44.37,1600.0
2012-05-03 12:30:00,44.36,44.38,44.36,44.38,600.0,44.36,44.38,44.36,44.38,600.0
2012-05-03 12:35:00,44.37,44.38,44.37,44.37,2600.0,44.37,44.38,44.37,44.37,2600.0
2012-05-03 12:40:00,44.41,44.42,44.4,44.41,3200.0,44.41,44.42,44.4,44.41,3200.0
2012-05-03 12:45:00,44.43,44.43,44.4,44.41,3600.0,44.43,44.43,44.4,44.41,3600.0
2012-05-03 12:50:00,44.42,44.42,44.38,44.4,1000.0,44.42,44.42,44.38,44.4,1000.0
2012-05-03 12:55:00,44.42,44.42,44.4,44.4,2400.0,44.42,44.42,44.4,44.4,2400.0
2012-05-03 13:00:00,44.41,44.42,44.41,44.42,1200.0,44.41,44.42,44.41,44.42,1200.0
2012-05-03 13:05:00,44.42,44.42,44.33,44.34,5600.0,44.42,44.42,44.33,44.34,5600.0
2012-05-03 13:10:00,44.33,44.33,44.33,44.33,2800.0,44.33,44.33,44.33,44.33,2800.0
2012-05-03 13:15:00,44.34,44.41,44.33,44.38,3400.0,44.34,44.41,44.33,44.38,3400.0
2012-05-03 13:20:00,44.37,44.37,44.35,44.35,1200.0,44.37,44.37,44.35,44.35,1200.0
2012-05-03 13:25:00,44.35,44.41,44.35,44.38,3200.0,44.35,44.41,44.35,44.38,3200.0
2012-05-03 13:30:00,44.39,44.39,44.27,44.29,7200.0,44.39,44.39,44.27,44.29,7200.0
2012-05-03 13:35:00,44.29,44.29,44.27,44.27,1600.0,44.29,44.29,44.27,44.27,1600.0
2012-05-03 13:40:00,44.27,44.29,44.23,44.23,7800.0,44.27,44.29,44.23,44.23,7800.0
2012-05-03 13:45:00,44.23,44.27,44.23,44.24,5000.0,44.23,44.27,44.23,44.24,5000.0
2012-05-03 13:50:00,44.23,44.28,44.22,44.28,5200.0,44.23,44.28,44.22,44.28,5200.0
2012-05-03 13:55:00,44.29,44.33,44.28,44.28,4400.0,44.29,44.33,44.28,44.28,4400.0
2012-05-03 14:00:00,44.27,44.28,44.2,44.22,7800.0,44.27,44.28,44.2,44.22,7800.0
2012-05-03 14:05:00,44.22,44.23,44.2,44.2,4600.0,44.22,44.23,44.2,44.2,4600.0
2012-05-03 14:10:00,44.2,44.2,44.15,44.17,5000.0,44.2,44.2,44.15,44.17,5000.0
2012-05-03 14:15:00,44.17,44.23,44.15,44.23,9200.0,44.17,44.23,44.15,44.23,9200.0
2012-05-03 14:20:00,44.25,44.27,44.2,44.2,29600.0,44.25,44.27,44.2,44.2,29600.0
2012-05-03 14:25:00,44.19,44.24,44.18,44.24,6600.0,44.19,44.24,44.18,44.24,6600.0
2012-05-03 14:30:00,44.23,44.26,44.23,44.26,2000.0,44.23,44.26,44.23,44.26,2000.0
2012-05-03 14:35:00,44.27,44.28,44.25,44.28,7200.0,44.27,44.28,44.25,44.28,7200.0
2012-05-03 14:40:00,44.27,44.3,44.27,44.29,4200.0,44.27,44.3,44.27,44.29,4200.0
2012-05-03 14:45:00,44.28,44.28,44.16,44.17,10600.0,44.28,44.28,44.16,44.17,10600.0
2012-05-03 14:50:00,44.2,44.24,44.2,44.21,4000.0,44.2,44.24,44.2,44.21,4000.0
2012-05-03 14:55:00,44.2,44.2,44.2,44.2,600.0,44.2,44.2,44.2,44.2,600.0
2012-05-03 15:00:00,44.21,44.24,44.18,44.24,5400.0,44.21,44.24,44.18,44.24,5400.0
2012-05-03 15:05:00,44.25,44.29,44.24,44.27,6600.0,44.25,44.29,44.24,44.27,6600.0
2012-05-03 15:10:00,44.29,44.35,44.29,44.35,4000.0,44.29,44.35,44.29,44.35,4000.0
2012-05-03 15:15:00,44.33,44.36,44.3,44.35,8000.0,44.33,44.36,44.3,44.35,8000.0
2012-05-03 15:20:00,44.35,44.4,44.35,44.35,5800.0,44.35,44.4,44.35,44.35,5800.0
2012-05-03 15:25:00,44.35,44.35,44.32,44.32,3000.0,44.35,44.35,44.32,44.32,3000.0
2012-05-03 15:30:00,44.32,44.35,44.32,44.33,5800.0,44.32,44.35,44.32,44.33,5800.0
2012-05-03 15:35:00,44.34,44.35,44.29,44.29,4200.0,44.34,44.35,44.29,44.29,4200.0
2012-05-03 15:40:00,44.29,44.34,44.27,44.34,4800.0,44.29,44.34,44.27,44.34,4800.0
2012-05-03 15:45:00,44.33,44.34,44.25,44.3,10400.0,44.33,44.34,44.25,44.3,10400.0
2012-05-03 15:50:00,44.27,44.32,44.24,44.32,14200.0,44.27,44.32,44.24,44.32,14200.0
2012-05-03 15:55:00,44.32,44.38,44.31,44.32,42000.0,44.32,44.38,44.31,44.32,42000.0
2012-05-04 09:30:00,44.07,44.23,43.96,43.99,26000.0,44.07,44.23,43.96,43.99,26000.0
2012-05-04 09:35:00,43.99,43.99,43.74,43.79,6800.0,43.99,43.99,43.74,43.79,6800.0
2012-05-04 09:40:00,43.75,43.78,43.74,43.74,1800.0,43.75,43.78,43.74,43.74,1800.0
2012-05-04 09:45:00,43.77,43.79,43.75,43.75,2800.0,43.77,43.79,43.75,43.75,2800.0
2012-05-04 09:50:00,43.77,43.79,43.68,43.68,6200.0,43.77,43.79,43.68,43.68,6200.0
2012-05-04 09:55:00,43.69,43.69,43.6,43.63,23000.0,43.69,43.69,43.6,43.63,23000.0
2012-05-04 10:00:00,43.62,43.62,43.51,43.55,6000.0,43.62,43.62,43.51,43.55,6000.0
2012-05-04 10:05:00,43.52,43.63,43.52,43.63,7400.0,43.52,43.63,43.52,43.63,7400.0
2012-05-04 10:10:00,43.62,43.65,43.61,43.62,5600.0,43.62,43.65,43.61,43.62,5600.0
2012-05-04 10:15:00,43.63,43.69,43.6,43.6,13800.0,43.63,43.69,43.6,43.6,13800.0
2012-05-04 10:20:00,43.6,43.6,43.47,43.5,3800.0,43.6,43.6,43.47,43.5,3800.0
2012-05-04 10:25:00,43.51,43.55,43.51,43.52,4000.0,43.51,43.55,43.51,43.52,4000.0
2012-05-04 10:30:00,43.5,43.52,43.47,43.51,7000.0,43.5,43.52,43.47,43.51,7000.0
2012-05-04 10:35:00,43.49,43.49,43.43,43.46,4000.0,43.49,43.49,43.43,43.46,4000.0
2012-05-04 10:40:00,43.45,43.48,43.42,43.43,16200.0,43.45,43.48,43.42,43.43,16200.0
2012-05-04 10:45:00,43.44,43.44,43.34,43.35,27400.0,43.44,43.44,43.34,43.35,27400.0
2012-05-04 10:50:00,43.35,43.36,43.35,43.35,2800.0,43.35,43.36,43.35,43.35,2800.0
2012-05-04 10:55:00,43.35,43.45,43.33,43.45,9600.0,43.35,43.45,43.33,43.45,9600.0
2012-05-04 11:00:00,43.44,43.52,43.44,43.52,7400.0,43.44,43.52,43.44,43.52,7400.0
2012-05-04 11:05:00,43.52,43.54,43.48,43.48,800.0,43.52,43.54,43.48,43.48,800.0
2012-05-04 11:10:00,43.45,43.49,43.45,43.48,3400.0,43.45,43.49,43.45,43.48,3400.0
2012-05-04 11:15:00,43.45,43.69,43.44,43.66,23600.0,43.45,43.69,43.44,43.66,23600.0
2012-05-04 11:20:00,43.67,43.67,43.49,43.49,3400.0,43.67,43.67,43.49,43.49,3400.0
2012-05-04 11:25:00,43.52,43.52,43.52,43.52,600.0,43.52,43.52,43.52,43.52,600.0
2012-05-04 11:30:00,43.52,43.52,43.46,43.47,8400.0,43.52,43.52,43.46,43.47,8400.0
2012-05-04 11:35:00,43.46,43.48,43.46,43.48,4400.0,43.46,43.48,43.46,43.48,4400.0
2012-05-04 11:40:00,43.48,43.54,43.48,43.51,13800.0,43.48,43.54,43.48,43.51,13800.0
2012-05-04 11:45:00,43.51,43.51,43.44,43.47,4400.0,43.51,43.51,43.44,43.47,4400.0
2012-05-04 11:50:00,43.46,43.46,43.41,43.44,4000.0,43.46,43.46,43.41,43.44,4000.0
2012-05-04 11:55:00,43.45,43.48,43.44,43.48,3800.0,43.45,43.48,43.44,43.48,3800.0
2012-05-04 12:00:00,43.45,43.46,43.45,43.45,800.0,43.45,43.46,43.45,43.45,800.0
2012-05-04 12:05:00,43.45,43.46,43.45,43.46,1400.0,43.45,43.46,43.45,43.46,1400.0
2012-05-04 12:10:00,43.45,43.45,43.45,43.45,600.0,43.45,43.45,43.45,43.45,600.0
2012-05-04 12:15:00,43.46,43.46,43.45,43.45,2600.0,43.46,43.46,43.45,43.45,2600.0
2012-05-04 12:20:00,43.45,43.45,43.38,43.39,2800.0,43.45,43.45,43.38,43.39,2800.0
2012-05-04 12:25:00,43.38,43.45,43.37,43.45,7400.0,43.38,43.45,43.37,43.45,7400.0
2012-05-04 12:30:00,43.46,43.49,43.42,43.49,8200.0,43.46,43.49,43.42,43.49,8200.0
2012-05-04 12:35:00,43.46,43.49,43.43,43.47,6600.0,43.46,43.49,43.43,43.47,6600.0
2012-05-04 12:40:00,43.49,43.49,43.47,43.49,20600.0,43.49,43.49,43.47,43.49,20600.0
2012-05-04 12:45:00,43.49,43.51,43.48,43.48,3200.0,43.49,43.51,43.48,43.48,3200.0
2012-05-04 12:50:00,43.49,43.54,43.47,43.47,6800.0,43.49,43.54,43.47,43.47,6800.0
2012-05-04 12:55:00,43.48,43.5,43.48,43.5,1400.0,43.48,43.5,43.48,43.5,1400.0
2012-05-04 13:00:00,43.5,43.55,43.5,43.52,2000.0,43.5,43.55,43.5,43.52,2000.0
2012-05-04 13:05:00,43.54,43.54,43.49,43.5,3600.0,43.54,43.54,43.49,43.5,3600.0
2012-05-04 13:10:00,43.48,43.52,43.43,43.46,3600.0,43.48,43.52,43.43,43.46,3600.0
2012-05-04 13:15:00,43.46,43.49,43.46,43.49,1600.0,43.46,43.49,43.46,43.49,1600.0
2012-05-04 13:20:00,43.49,43.51,43.49,43.5,1800.0,43.49,43.51,43.49,43.5,1800.0
2012-05-04 13:25:00,43.49,43.49,43.46,43.49,4800.0,43.49,43.49,43.46,43.49,4800.0
2012-05-04 13:30:00,43.48,43.49,43.46,43.49,3200.0,43.48,43.49,43.46,43.49,3200.0
2012-05-04 13:35:00,43.49,43.49,43.48,43.49,1400.0,43.49,43.49,43.48,43.49,1400.0
2012-05-04 13:40:00,43.49,43.51,43.48,43.48,3600.0,43.49,43.51,43.48,43.48,3600.0
2012-05-04 13:45:00,43.45,43.48,43.44,43.44,2600.0,43.45,43.48,43.44,43.44,2600.0
2012-05-04 13:50:00,43.47,43.48,43.47,43.47,1800.0,43.47,43.48,43.47,43.47,1800.0
2012-05-04 13:55:00,43.48,43.51,43.48,43.51,3800.0,43.48,43.51,43.48,43.51,3800.0
2012-05-04 14:00:00,43.5,43.52,43.47,43.52,5800.0,43.5,43.52,43.47,43.52,5800.0
2012-05-04 14:05:00,43.52,43.52,43.48,43.52,1800.0,43.52,43.52,43.48,43.52,1800.0
2012-05-04 14:10:00,43.5,43.52,43.48,43.49,6000.0,43.5,43.52,43.48,43.49,6000.0
2012-05-04 14:15:00,43.53,43.53,43.47,43.48,4600.0,43.53,43.53,43.47,43.48,4600.0
2012-05-04 14:20:00,43.48,43.49,43.44,43.49,5800.0,43.48,43.49,43.44,43.49,5800.0
2012-05-04 14:25:00,43.5,43.5,43.47,43.47,1400.0,43.5,43.5,43.47,43.47,1400.0
2012-05-04 14:30:00,43.47,43.49,43.45,43.46,2600.0,43.47,43.49,43.45,43.46,2600.0
2012-05-04 14:35:00,43.46,43.48,43.41,43.45,7200.0,43.46,43.48,43.41,43.45,7200.0
2012-05-04 14:40:00,43.44,43.46,43.44,43.46,2800.0,43.44,43.46,43.44,43.46,2800.0
2012-05-04 14:45:00,43.45,43.46,43.43,43.44,5800.0,43.45,43.46,43.43,43.44,5800.0
2012-05-04 14:50:00,43.43,43.45,43.4,43.45,8200.0,43.43,43.45,43.4,43.45,8200.0
2012-05-04 14:55:00,43.44,43.51,43.44,43.48,5600.0,43.44,43.51,43.44,43.48,5600.0
2012-05-04 15:00:00,43.48,43.48,43.46,43.47,3200.0,43.48,43.48,43.46,43.47,3200.0
2012-05-04 15:05:00,43.51,43.52,43.48,43.52,2800.0,43.51,43.52,43.48,43.52,2800.0
2012-05-04 15:10:00,43.52,43.54,43.49,43.49,4200.0,43.52,43.54,43.49,43.49,4200.0
2012-05-04 15:15:00,43.5,43.58,43.5,43.54,4200.0,43.5,43.58,43.5,43.54,4200.0
2012-05-04 15:20:00,43.56,43.57,43.52,43.55,4400.0,43.56,43.57,43.52,43.55,4400.0
2012-05-04 15:25:00,43.56,43.56,43.52,43.52,5600.0,43.56,43.56,43.52,43.52,5600.0
2012-05-04 15:30:00,43.53,43.61,43.53,43.58,8800.0,43.53,43.61,43.53,43.58,8800.0
2012-05-04 15:35:00,43.61,43.62,43.55,43.57,5800.0,43.61,43.62,43.55,43.57,5800.0
2012-05-04 15:40:00,43.58,43.6,43.54,43.57,6400.0,43.58,43.6,43.54,43.57,6400.0
2012-05-04 15:45:00,43.57,43.62,43.54,43.56,18000.0,43.57,43.62,43.54,43.56,18000.0
2012-05-04 15:50:00,43.59,43.6,43.5,43.51,17000.0,43.59,43.6,43.5,43.51,17000.0
2012-05-04 15:55:00,43.52,43.6,43.52,43.59,39800.0,43.52,43.6,43.52,43.59,39800.0
2012-05-07 09:30:00,43.68,43.82,43.31,43.53,11000.0,43.68,43.82,43.31,43.53,11000.0
2012-05-07 09:35:00,43.57,43.73,43.57,43.7,5600.0,43.57,43.73,43.57,43.7,5600.0
2012-05-07 09:40:00,43.77,43.84,43.72,43.76,19200.0,43.77,43.84,43.72,43.76,19200.0
2012-05-07 09:45:00,43.72,43.79,43.69,43.79,6800.0,43.72,43.79,43.69,43.79,6800.0
2012-05-07 09:50:00,43.78,43.85,43.77,43.84,4000.0,43.78,43.85,43.77,43.84,4000.0
2012-05-07 09:55:00,43.84,43.85,43.82,43.85,6600.0,43.84,43.85,43.82,43.85,6600.0
2012-05-07 10:00:00,43.85,43.85,43.79,43.79,3600.0,43.85,43.85,43.79,43.79,3600.0
2012-05-07 10:05:00,43.81,43.83,43.79,43.81,3600.0,43.81,43.83,43.79,43.81,3600.0
2012-05-07 10:10:00,43.83,43.84,43.74,43.74,3200.0,43.83,43.84,43.74,43.74,3200.0
2012-05-07 10:15:00,43.75,43.82,43.74,43.81,5600.0,43.75,43.82,43.74,43.81,5600.0
2012-05-07 10:20:00,43.82,43.84,43.72,43.77,8000.0,43.82,43.84,43.72,43.77,8000.0
2012-05-07 10:25:00,43.76,43.78,43.73,43.75,11400.0,43.76,43.78,43.73,43.75,11400.0
2012-05-07 10:30:00,43.74,43.75,43.59,43.59,5400.0,43.74,43.75,43.59,43.59,5400.0
2012-05-07 10:35:00,43.6,43.65,43.53,43.65,6800.0,43.6,43.65,43.53,43.65,6800.0
2012-05-07 10:40:00,43.62,43.65,43.6,43.63,2200.0,43.62,43.65,43.6,43.63,2200.0
2012-05-07 10:45:00,43.64,43.79,43.62,43.71,6200.0,43.64,43.79,43.62,43.71,6200.0
2012-05-07 10:50:00,43.77,43.85,43.77,43.85,6400.0,43.77,43.85,43.77,43.85,6400.0
2012-05-07 10:55:00,43.86,43.88,43.83,43.86,3000.0,43.86,43.88,43.83,43.86,3000.0
2012-05-07 11:00:00,43.87,43.99,43.87,43.98,8800.0,43.87,43.99,43.87,43.98,8800.0
2012-05-07 11:05:00,43.99,44.03,43.96,44.0,10400.0,43.99,44.03,43.96,44.0,10400.0
2012-05-07 11:10:00,44.0,44.06,43.99,44.06,4600.0,44.0,44.06,43.99,44.06,4600.0
2012-05-07 11:15:00,44.04,44.05,44.01,44.05,3600.0,44.04,44.05,44.01,44.05,3600.0
2012-05-07 11:20:00,44.04,44.06,44.02,44.02,4200.0,44.04,44.06,44.02,44.02,4200.0
2012-05-07 11:25:00,44.03,44.05,44.01,44.02,5800.0,44.03,44.05,44.01,44.02,5800.0
2012-05-07 11:30:00,44.05,44.05,44.01,44.02,4000.0,44.05,44.05,44.01,44.02,4000.0
2012-05-07 11:35:00,44.02,44.06,43.98,44.0,11600.0,44.02,44.06,43.98,44.0,11600.0
2012-05-07 11:40:00,43.99,44.02,43.95,44.02,3600.0,43.99,44.02,43.95,44.02,3600.0
2012-05-07 11:45:00,44.03,44.03,43.99,44.0,2800.0,44.03,44.03,43.99,44.0,2800.0
2012-05-07 11:50:00,44.02,44.06,43.99,44.01,13600.0,44.02,44.06,43.99,44.01,13600.0
2012-05-07 11:55:00,44.02,44.04,43.97,44.02,17600.0,44.02,44.04,43.97,44.02,17600.0
2012-05-07 12:00:00,43.98,44.02,43.98,44.0,9200.0,43.98,44.02,43.98,44.0,9200.0
2012-05-07 12:05:00,43.99,44.04,43.99,44.02,19000.0,43.99,44.04,43.99,44.02,19000.0
2012-05-07 12:10:00,44.01,44.05,43.96,44.04,10600.0,44.01,44.05,43.96,44.04,10600.0
2012-05-07 12:15:00,44.05,44.06,44.03,44.05,2600.0,44.05,44.06,44.03,44.05,2600.0
2012-05-07 12:20:00,44.04,44.06,44.03,44.04,9200.0,44.04,44.06,44.03,44.04,9200.0
2012-05-07 12:25:00,44.06,44.07,44.04,44.04,2800.0,44.06,44.07,44.04,44.04,2800.0
2012-05-07 12:30:00,44.04,44.08,44.04,44.08,2000.0,44.04,44.08,44.04,44.08,2000.0
2012-05-07 12:35:00,44.07,44.1,44.05,44.08,11000.0,44.07,44.1,44.05,44.08,11000.0
2012-05-07 12:40:00,44.08,44.11,44.08,44.08,8200.0,44.08,44.11,44.08,44.08,8200.0
2012-05-07 12:45:00,44.09,44.09,44.05,44.09,9200.0,44.09,44.09,44.05,44.09,9200.0
2012-05-07 12:50:00,44.08,44.08,44.08,44.08,1200.0,44.08,44.08,44.08,44.08,1200.0
2012-05-07 12:55:00,44.09,44.1,44.09,44.1,1200.0,44.09,44.1,44.09,44.1,1200.0
2012-05-07 13:00:00,44.07,44.08,44.07,44.07,1000.0,44.07,44.08,44.07,44.07,1000.0
2012-05-07 13:05:00,44.08,44.08,44.06,44.08,3000.0,44.08,44.08,44.06,44.08,3000.0
2012-05-07 13:10:00,44.07,44.12,44.07,44.12,4600.0,44.07,44.12,44.07,44.12,4600.0
2012-05-07 13:15:00,44.18,44.18,44.13,44.16,4600.0,44.18,44.18,44.13,44.16,4600.0
2012-05-07 13:20:00,44.16,44.22,44.12,44.12,6200.0,44.16,44.22,44.12,44.12,6200.0
2012-05-07 13:25:00,44.12,44.14,44.07,44.1,17200.0,44.12,44.14,44.07,44.1,17200.0
2012-05-07 13:30:00,44.06,44.19,44.05,44.19,20200.0,44.06,44.19,44.05,44.19,20200.0
2012-05-07 13:35:00,44.17,44.18,44.12,44.15,6600.0,44.17,44.18,44.12,44.15,6600.0
2012-05-07 13:40:00,44.12,44.22,44.12,44.15,11200.0,44.12,44.22,44.12,44.15,11200.0
2012-05-07 13:45:00,44.16,44.22,44.07,44.13,23800.0,44.16,44.22,44.07,44.13,23800.0
2012-05-07 13:50:00,44.14,44.16,44.12,44.16,5600.0,44.14,44.16,44.12,44.16,5600.0
2012-05-07 13:55:00,44.16,44.17,44.12,44.12,3400.0,44.16,44.17,44.12,44.12,3400.0
2012-05-07 14:00:00,44.12,44.12,44.04,44.05,21600.0,44.12,44.12,44.04,44.05,21600.0
2012-05-07 14:05:00,44.05,44.13,44.02,44.13,18000.0,44.05,44.13,44.02,44.13,18000.0
2012-05-07 14:10:00,44.12,44.15,44.1,44.15,8000.0,44.12,44.15,44.1,44.15,8000.0
2012-05-07 14:15:00,44.12,44.14,44.08,44.08,13800.0,44.12,44.14,44.08,44.08,13800.0
2012-05-07 14:20:00,44.1,44.11,44.09,44.11,5400.0,44.1,44.11,44.09,44.11,5400.0
2012-05-07 14:25:00,44.12,44.13,44.08,44.09,5000.0,44.12,44.13,44.08,44.09,5000.0
2012-05-07 14:30:00,44.1,44.18,44.08,44.18,23200.0,44.1,44.18,44.08,44.18,23200.0
2012-05-07 14:35:00,44.15,44.18,44.15,44.18,2000.0,44.15,44.18,44.15,44.18,2000.0
2012-05-07 14:40:00,44.19,44.27,44.19,44.27,6200.0,44.19,44.27,44.19,44.27,6200.0
2012-05-07 14:45:00,44.24,44.26,44.24,44.24,1600.0,44.24,44.26,44.24,44.24,1600.0
2012-05-07 14:50:00,44.26,44.29,44.24,44.26,7800.0,44.26,44.29,44.24,44.26,7800.0
2012-05-07 14:55:00,44.26,44.27,44.21,44.22,6000.0,44.26,44.27,44.21,44.22,6000.0
2012-05-07 15:00:00,44.24,44.24,44.2,44.22,18000.0,44.24,44.24,44.2,44.22,18000.0
2012-05-07 15:05:00,44.24,44.26,44.22,44.25,9400.0,44.24,44.26,44.22,44.25,9400.0
2012-05-07 15:10:00,44.24,44.31,44.24,44.3,14000.0,44.24,44.31,44.24,44.3,14000.0
2012-05-07 15:15:00,44.3,44.35,44.3,44.35,16200.0,44.3,44.35,44.3,44.35,16200.0
2012-05-07 15:20:00,44.34,44.41,44.34,44.41,9000.0,44.34,44.41,44.34,44.41,9000.0
2012-05-07 15:25:00,44.41,44.41,44.34,44.37,13600.0,44.41,44.41,44.34,44.37,13600.0
2012-05-07 15:30:00,44.37,44.37,44.32,44.34,8600.0,44.37,44.37,44.32,44.34,8600.0
2012-05-07 15:35:00,44.34,44.38,44.34,44.35,21000.0,44.34,44.38,44.34,44.35,21000.0
2012-05-07 15:40:00,44.35,44.38,44.35,44.37,11000.0,44.35,44.38,44.35,44.37,11000.0
2012-05-07 15:45:00,44.37,44.5,44.37,44.48,49800.0,44.37,44.5,44.37,44.48,49800.0
2012-05-07 15:50:00,44.48,44.52,44.4,44.42,35800.0,44.48,44.52,44.4,44.42,35800.0
2012-05-07 15:55:00,44.41,44.45,44.39,44.45,31200.0,44.41,44.45,44.39,44.45,31200.0
2012-05-08 09:30:00,44.22,44.32,44.19,44.2,6400.0,44.22,44.32,44.19,44.2,6400.0
2012-05-08 09:35:00,44.2,44.29,44.1,44.19,3600.0,44.2,44.29,44.1,44.19,3600.0
2012-05-08 09:40:00,44.25,44.32,44.25,44.32,3600.0,44.25,44.32,44.25,44.32,3600.0
2012-05-08 09:45:00,44.27,44.37,44.27,44.35,8600.0,44.27,44.37,44.27,44.35,8600.0
2012-05-08 09:50:00,44.38,44.38,44.29,44.37,9200.0,44.38,44.38,44.29,44.37,9200.0
2012-05-08 09:55:00,44.37,44.38,44.3,44.37,5400.0,44.37,44.38,44.3,44.37,5400.0
2012-05-08 10:00:00,44.34,44.34,44.13,44.23,11600.0,44.34,44.34,44.13,44.23,11600.0
2012-05-08 10:05:00,44.22,44.27,44.22,44.26,7400.0,44.22,44.27,44.22,44.26,7400.0
2012-05-08 10:10:00,44.27,44.29,44.23,44.29,9400.0,44.27,44.29,44.23,44.29,9400.0
2012-05-08 10:15:00,44.3,44.34,44.3,44.3,4000.0,44.3,44.34,44.3,44.3,4000.0
2012-05-08 10:20:00,44.3,44.3,44.17,44.17,17400.0,44.3,44.3,44.17,44.17,17400.0
2012-05-08 10:25:00,44.19,44.24,44.16,44.23,3400.0,44.19,44.24,44.16,44.23,3400.0
2012-05-08 10:30:00,44.21,44.21,44.08,44.11,8800.0,44.21,44.21,44.08,44.11,8800.0
2012-05-08 10:35:00,44.05,44.05,43.96,44.04,10200.0,44.05,44.05,43.96,44.04,10200.0
2012-05-08 10:40:00,44.01,44.01,43.94,43.94,9000.0,44.01,44.01,43.94,43.94,9000.0
2012-05-08 10:45:00,43.94,43.94,43.87,43.87,6800.0,43.94,43.94,43.87,43.87,6800.0
2012-05-08 10:50:00,43.84,43.93,43.82,43.92,12400.0,43.84,43.93,43.82,43.92,12400.0
2012-05-08 10:55:00,43.94,44.01,43.94,43.96,4000.0,43.94,44.01,43.94,43.96,4000.0
2012-05-08 11:00:00,43.99,44.02,43.85,43.91,9400.0,43.99,44.02,43.85,43.91,9400.0
2012-05-08 11:05:00,43.92,44.0,43.88,43.99,11400.0,43.92,44.0,43.88,43.99,11400.0
2012-05-08 11:10:00,44.01,44.02,43.88,43.92,7600.0,44.01,44.02,43.88,43.92,7600.0
2012-05-08 11:15:00,43.87,44.02,43.87,44.02,5600.0,43.87,44.02,43.87,44.02,5600.0
2012-05-08 11:20:00,44.06,44.1,44.06,44.08,2400.0,44.06,44.1,44.06,44.08,2400.0
2012-05-08 11:25:00,44.1,44.1,43.94,43.94,27600.0,44.1,44.1,43.94,43.94,27600.0
2012-05-08 11:30:00,43.97,43.97,43.94,43.96,5400.0,43.97,43.97,43.94,43.96,5400.0
2012-05-08 11:35:00,43.96,43.99,43.94,43.99,5800.0,43.96,43.99,43.94,43.99,5800.0
2012-05-08 11:40:00,43.98,43.99,43.89,43.89,4600.0,43.98,43.99,43.89,43.89,4600.0
2012-05-08 11:45:00,43.85,43.99,43.85,43.98,10800.0,43.85,43.99,43.85,43.98,10800.0
2012-05-08 11:50:00,43.98,44.0,43.95,43.97,6000.0,43.98,44.0,43.95,43.97,6000.0
2012-05-08 11:55:00,43.97,43.99,43.95,43.95,1800.0,43.97,43.99,43.95,43.95,1800.0
2012-05-08 12:00:00,43.98,43.98,43.95,43.95,2000.0,43.98,43.98,43.95,43.95,2000.0
2012-05-08 12:05:00,43.98,44.03,43.97,44.01,6800.0,43.98,44.03,43.97,44.01,6800.0
2012-05-08 12:10:00,44.02,44.07,44.02,44.06,1400.0,44.02,44.07,44.02,44.06,1400.0
2012-05-08 12:15:00,44.08,44.09,44.08,44.09,1600.0,44.08,44.09,44.08,44.09,1600.0
2012-05-08 12:20:00,44.1,44.1,43.97,43.98,27400.0,44.1,44.1,43.97,43.98,27400.0
2012-05-08 12:25:00,43.98,43.98,43.92,43.92,3200.0,43.98,43.98,43.92,43.92,3200.0
2012-05-08 12:30:00,43.91,43.94,43.85,43.85,7800.0,43.91,43.94,43.85,43.85,7800.0
2012-05-08 12:35:00,43.9,44.01,43.9,44.0,4200.0,43.9,44.01,43.9,44.0,4200.0
2012-05-08 12:40:00,43.99,43.99,43.88,43.91,4600.0,43.99,43.99,43.88,43.91,4600.0
2012-05-08 12:45:00,43.88,43.94,43.85,43.88,8200.0,43.88,43.94,43.85,43.88,8200.0
2012-05-08 12:50:00,43.9,43.9,43.9,43.9,400.0,43.9,43.9,43.9,43.9,400.0
2012-05-08 12:55:00,43.9,43.95,43.9,43.95,4600.0,43.9,43.95,43.9,43.95,4600.0
2012-05-08 13:00:00,43.95,43.95,43.92,43.94,3200.0,43.95,43.95,43.92,43.94,3200.0
2012-05-08 13:05:00,43.94,43.95,43.88,43.9,4200.0,43.94,43.95,43.88,43.9,4200.0
2012-05-08 13:10:00,43.94,43.98,43.94,43.98,1000.0,43.94,43.98,43.94,43.98,1000.0
2012-05-08 13:15:00,43.95,44.01,43.95,44.0,2400.0,43.95,44.01,43.95,44.0,2400.0
2012-05-08 13:20:00,44.01,44.02,43.98,43.98,2600.0,44.01,44.02,43.98,43.98,2600.0
2012-05-08 13:25:00,44.0,44.02,43.98,44.0,11600.0,44.0,44.02,43.98,44.0,11600.0
2012-05-08 13:30:00,44.02,44.02,43.93,43.94,17800.0,44.02,44.02,43.93,43.94,17800.0
2012-05-08 13:35:00,43.95,44.02,43.91,43.94,9200.0,43.95,44.02,43.91,43.94,9200.0
2012-05-08 13:40:00,43.95,44.03,43.95,44.03,2200.0,43.95,44.03,43.95,44.03,2200.0
2012-05-08 13:45:00,44.01,44.04,43.99,43.99,30000.0,44.01,44.04,43.99,43.99,30000.0
2012-05-08 13:50:00,44.0,44.0,43.92,43.92,4200.0,44.0,44.0,43.92,43.92,4200.0
2012-05-08 13:55:00,43.93,44.0,43.92,43.99,2400.0,43.93,44.0,43.92,43.99,2400.0
2012-05-08 14:00:00,44.0,44.01,43.96,43.97,6000.0,44.0,44.01,43.96,43.97,6000.0
2012-05-08 14:05:00,43.97,44.03,43.95,44.02,4200.0,43.97,44.03,43.95,44.02,4200.0
2012-05-08 14:10:00,44.02,44.06,43.99,44.04,16400.0,44.02,44.06,43.99,44.04,16400.0
2012-05-08 14:15:00,44.06,44.06,44.02,44.03,14800.0,44.06,44.06,44.02,44.03,14800.0
2012-05-08 14:20:00,44.04,44.07,44.0,44.05,25000.0,44.04,44.07,44.0,44.05,25000.0
2012-05-08 14:25:00,44.05,44.06,44.01,44.04,20600.0,44.05,44.06,44.01,44.04,20600.0
2012-05-08 14:30:00,44.05,44.06,44.04,44.04,11600.0,44.05,44.06,44.04,44.04,11600.0
2012-05-08 14:35:00,44.02,44.06,44.02,44.04,14000.0,44.02,44.06,44.02,44.04,14000.0
2012-05-08 14:40:00,44.05,44.06,44.03,44.06,9000.0,44.05,44.06,44.03,44.06,9000.0
2012-05-08 14:45:00,44.04,44.12,44.04,44.12,20400.0,44.04,44.12,44.04,44.12,20400.0
2012-05-08 14:50:00,44.1,44.24,43.99,44.06,43200.0,44.1,44.24,43.99,44.06,43200.0
2012-05-08 14:55:00,44.05,44.19,44.05,44.13,15000.0,44.05,44.19,44.05,44.13,15000.0
2012-05-08 15:00:00,44.12,44.18,44.07,44.15,12000.0,44.12,44.18,44.07,44.15,12000.0
2012-05-08 15:05:00,44.14,44.15,44.1,44.13,9000.0,44.14,44.15,44.1,44.13,9000.0
2012-05-08 15:10:00,44.15,44.21,44.15,44.2,14200.0,44.15,44.21,44.15,44.2,14200.0
2012-05-08 15:15:00,44.19,44.29,44.17,44.29,27400.0,44.19,44.29,44.17,44.29,27400.0
2012-05-08 15:20:00,44.27,44.3,44.22,44.25,18200.0,44.27,44.3,44.22,44.25,18200.0
2012-05-08 15:25:00,44.25,44.41,44.25,44.38,7400.0,44.25,44.41,44.25,44.38,7400.0
2012-05-08 15:30:00,44.38,44.46,44.38,44.42,11600.0,44.38,44.46,44.38,44.42,11600.0
2012-05-08 15:35:00,44.42,44.52,44.42,44.49,12800.0,44.42,44.52,44.42,44.49,12800.0
2012-05-08 15:40:00,44.45,44.49,44.42,44.47,13800.0,44.45,44.49,44.42,44.47,13800.0
2012-05-08 15:45:00,44.49,44.49,44.44,44.45,14600.0,44.49,44.49,44.44,44.45,14600.0
2012-05-08 15:50:00,44.46,44.55,44.44,44.49,61800.0,44.46,44.55,44.44,44.49,61800.0
2012-05-08 15:55:00,44.49,44.58,44.49,44.55,43200.0,44.49,44.58,44.49,44.55,43200.0
2012-05-09 09:30:00,44.16,44.16,43.91,44.03,2400.0,44.16,44.16,43.91,44.03,2400.0
2012-05-09 09:35:00,44.16,44.16,44.06,44.08,14400.0,44.16,44.16,44.06,44.08,14400.0
2012-05-09 09:40:00,44.11,44.15,44.09,44.11,14000.0,44.11,44.15,44.09,44.11,14000.0
2012-05-09 09:45:00,44.04,44.04,43.97,43.97,2600.0,44.04,44.04,43.97,43.97,2600.0
2012-05-09 09:50:00,43.97,43.99,43.93,43.93,7400.0,43.97,43.99,43.93,43.93,7400.0
2012-05-09 09:55:00,43.91,44.12,43.91,44.12,1600.0,43.91,44.12,43.91,44.12,1600.0
2012-05-09 10:00:00,44.11,44.21,44.09,44.12,3200.0,44.11,44.21,44.09,44.12,3200.0
2012-05-09 10:05:00,44.1,44.14,43.99,43.99,4000.0,44.1,44.14,43.99,43.99,4000.0
2012-05-09 10:10:00,43.98,44.05,43.97,44.01,1600.0,43.98,44.05,43.97,44.01,1600.0
2012-05-09 10:15:00,43.95,44.02,43.85,43.99,10400.0,43.95,44.02,43.85,43.99,10400.0
2012-05-09 10:20:00,43.92,43.92,43.84,43.84,400.0,43.92,43.92,43.84,43.84,400.0
2012-05-09 10:25:00,43.88,43.91,43.79,43.79,1800.0,43.88,43.91,43.79,43.79,1800.0
2012-05-09 10:30:00,43.8,43.83,43.8,43.83,1000.0,43.8,43.83,43.8,43.83,1000.0
2012-05-09 10:35:00,43.81,43.81,43.77,43.8,2400.0,43.81,43.81,43.77,43.8,2400.0
2012-05-09 10:40:00,43.81,43.88,43.8,43.87,3000.0,43.81,43.88,43.8,43.87,3000.0
2012-05-09 10:45:00,43.9,43.9,43.79,43.79,28800.0,43.9,43.9,43.79,43.79,28800.0
2012-05-09 10:50:00,43.81,43.85,43.81,43.83,2400.0,43.81,43.85,43.81,43.83,2400.0
2012-05-09 10:55:00,43.88,43.88,43.87,43.87,400.0,43.88,43.88,43.87,43.87,400.0
2012-05-09 11:00:00,43.88,43.88,43.82,43.87,1400.0,43.88,43.88,43.82,43.87,1400.0
2012-05-09 11:05:00,43.92,43.92,43.88,43.88,600.0,43.92,43.92,43.88,43.88,600.0
2012-05-09 11:10:00,43.92,44.0,43.92,43.93,2400.0,43.92,44.0,43.92,43.93,2400.0
2012-05-09 11:15:00,43.98,44.0,43.97,43.98,3400.0,43.98,44.0,43.97,43.98,3400.0
2012-05-09 11:20:00,44.0,44.11,44.0,44.08,3200.0,44.0,44.11,44.0,44.08,3200.0
2012-05-09 11:25:00,44.07,44.12,44.07,44.12,1600.0,44.07,44.12,44.07,44.12,1600.0
2012-05-09 11:30:00,44.09,44.17,44.09,44.17,3000.0,44.09,44.17,44.09,44.17,3000.0
2012-05-09 11:35:00,44.17,44.24,44.13,44.19,1800.0,44.17,44.24,44.13,44.19,1800.0
2012-05-09 11:40:00,44.2,44.2,44.13,44.13,1600.0,44.2,44.2,44.13,44.13,1600.0
2012-05-09 11:45:00,44.13,44.2,44.13,44.16,2200.0,44.13,44.2,44.13,44.16,2200.0
2012-05-09 11:50:00,44.17,44.21,44.16,44.16,2600.0,44.17,44.21,44.16,44.16,2600.0
2012-05-09 11:55:00,44.19,44.2,44.09,44.09,1400.0,44.19,44.2,44.09,44.09,1400.0
2012-05-09 12:00:00,44.08,44.08,44.05,44.05,1800.0,44.08,44.08,44.05,44.05,1800.0
2012-05-09 12:05:00,44.07,44.07,43.99,43.99,2400.0,44.07,44.07,43.99,43.99,2400.0
2012-05-09 12:10:00,44.01,44.01,43.95,44.0,3800.0,44.01,44.01,43.95,44.0,3800.0
2012-05-09 12:15:00,44.01,44.05,44.01,44.01,1400.0,44.01,44.05,44.01,44.01,1400.0
2012-05-09 12:20:00,44.01,44.01,43.91,43.91,2000.0,44.01,44.01,43.91,43.91,2000.0
2012-05-09 12:25:00,43.88,43.9,43.84,43.9,2000.0,43.88,43.9,43.84,43.9,2000.0
2012-05-09 12:30:00,43.88,43.88,43.76,43.77,4800.0,43.88,43.88,43.76,43.77,4800.0
2012-05-09 12:35:00,43.77,43.77,43.74,43.77,3400.0,43.77,43.77,43.74,43.77,3400.0
2012-05-09 12:40:00,43.77,43.85,43.77,43.85,1200.0,43.77,43.85,43.77,43.85,1200.0
2012-05-09 12:45:00,43.85,43.9,43.82,43.9,2400.0,43.85,43.9,43.82,43.9,2400.0
2012-05-09 12:50:00,43.91,43.91,43.85,43.85,600.0,43.91,43.91,43.85,43.85,600.0
2012-05-09 12:55:00,43.84,43.94,43.84,43.94,2000.0,43.84,43.94,43.84,43.94,2000.0
2012-05-09 13:00:00,44.01,44.06,44.01,44.04,2400.0,44.01,44.06,44.01,44.04,2400.0
2012-05-09 13:05:00,44.08,44.1,43.99,43.99,3200.0,44.08,44.1,43.99,43.99,3200.0
2012-05-09 13:10:00,44.02,44.02,43.91,43.91,2600.0,44.02,44.02,43.91,43.91,2600.0
2012-05-09 13:15:00,43.9,43.95,43.85,43.85,6800.0,43.9,43.95,43.85,43.85,6800.0
2012-05-09 13:20:00,43.93,44.08,43.91,44.02,10800.0,43.93,44.08,43.91,44.02,10800.0
2012-05-09 13:25:00,44.02,44.08,43.99,43.99,2000.0,44.02,44.08,43.99,43.99,2000.0
2012-05-09 13:30:00,43.98,44.02,43.97,44.02,4000.0,43.98,44.02,43.97,44.02,4000.0
2012-05-09 13:35:00,44.03,44.03,43.97,44.01,2000.0,44.03,44.03,43.97,44.01,2000.0
2012-05-09 13:40:00,43.98,44.07,43.98,44.01,3200.0,43.98,44.07,43.98,44.01,3200.0
2012-05-09 13:45:00,44.03,44.06,44.0,44.04,4600.0,44.03,44.06,44.0,44.04,4600.0
2012-05-09 13:50:00,44.03,44.09,44.03,44.07,3200.0,44.03,44.09,44.03,44.07,3200.0
2012-05-09 13:55:00,44.05,44.06,43.98,43.98,2800.0,44.05,44.06,43.98,43.98,2800.0
2012-05-09 14:00:00,43.99,44.0,43.94,43.96,4200.0,43.99,44.0,43.94,43.96,4200.0
2012-05-09 14:05:00,43.94,43.95,43.94,43.95,2600.0,43.94,43.95,43.94,43.95,2600.0
2012-05-09 14:10:00,43.95,43.97,43.94,43.95,2200.0,43.95,43.97,43.94,43.95,2200.0
2012-05-09 14:15:00,43.95,43.99,43.89,43.94,5600.0,43.95,43.99,43.89,43.94,5600.0
2012-05-09 14:20:00,43.94,44.0,43.94,43.98,7200.0,43.94,44.0,43.94,43.98,7200.0
2012-05-09 14:25:00,43.98,44.0,43.98,43.99,2000.0,43.98,44.0,43.98,43.99,2000.0
2012-05-09 14:30:00,43.98,43.99,43.97,43.99,6200.0,43.98,43.99,43.97,43.99,6200.0
2012-05-09 14:35:00,43.99,44.0,43.95,43.95,3400.0,43.99,44.0,43.95,43.95,3400.0
2012-05-09 14:40:00,43.99,44.02,43.99,44.01,2800.0,43.99,44.02,43.99,44.01,2800.0
2012-05-09 14:45:00,43.99,44.01,43.93,44.01,6000.0,43.99,44.01,43.93,44.01,6000.0
2012-05-09 14:50:00,43.97,44.05,43.96,43.99,4000.0,43.97,44.05,43.96,43.99,4000.0
2012-05-09 14:55:00,43.96,44.04,43.96,43.99,3200.0,43.96,44.04,43.96,43.99,3200.0
2012-05-09 15:00:00,43.99,44.01,43.98,44.0,4200.0,43.99,44.01,43.98,44.0,4200.0
2012-05-09 15:05:00,43.98,43.99,43.98,43.98,3000.0,43.98,43.99,43.98,43.98,3000.0
2012-05-09 15:10:00,43.96,44.02,43.96,43.99,4200.0,43.96,44.02,43.96,43.99,4200.0
2012-05-09 15:15:00,43.99,44.08,43.98,44.01,8200.0,43.99,44.08,43.98,44.01,8200.0
2012-05-09 15:20:00,44.04,44.05,44.0,44.05,7400.0,44.04,44.05,44.0,44.05,7400.0
2012-05-09 15:25:00,44.04,44.04,43.98,43.98,7600.0,44.04,44.04,43.98,43.98,7600.0
2012-05-09 15:30:00,43.98,44.06,43.97,44.06,8800.0,43.98,44.06,43.97,44.06,8800.0
2012-05-09 15:35:00,44.05,44.05,43.99,44.01,6600.0,44.05,44.05,43.99,44.01,6600.0
2012-05-09 15:40:00,44.04,44.06,44.01,44.05,2800.0,44.04,44.06,44.01,44.05,2800.0
2012-05-09 15:45:00,44.05,44.08,43.99,44.02,7200.0,44.05,44.08,43.99,44.02,7200.0
2012-05-09 15:50:00,44.04,44.05,43.98,44.0,12000.0,44.04,44.05,43.98,44.0,12000.0
2012-05-09 15:55:00,44.0,44.08,44.0,44.05,26800.0,44.0,44.08,44.0,44.05,26800.0
2012-05-10 09:30:00,44.38,44.42,44.29,44.38,7800.0,44.38,44.42,44.29,44.38,7800.0
2012-05-10 09:35:00,44.38,44.4,44.35,44.38,2400.0,44.38,44.4,44.35,44.38,2400.0
2012-05-10 09:40:00,44.35,44.41,44.34,44.34,4800.0,44.35,44.41,44.34,44.34,4800.0
2012-05-10 09:45:00,44.41,44.43,44.35,44.43,1400.0,44.41,44.43,44.35,44.43,1400.0
2012-05-10 09:50:00,44.49,44.49,44.48,44.49,2000.0,44.49,44.49,44.48,44.49,2000.0
2012-05-10 09:55:00,44.47,44.48,44.47,44.48,1200.0,44.47,44.48,44.47,44.48,1200.0
2012-05-10 10:00:00,44.38,44.42,44.38,44.38,800.0,44.38,44.42,44.38,44.38,800.0
2012-05-10 10:05:00,44.37,44.41,44.35,44.38,4400.0,44.37,44.41,44.35,44.38,4400.0
2012-05-10 10:10:00,44.33,44.33,44.26,44.28,2400.0,44.33,44.33,44.26,44.28,2400.0
2012-05-10 10:15:00,44.26,44.26,44.25,44.26,800.0,44.26,44.26,44.25,44.26,800.0
2012-05-10 10:20:00,44.25,44.25,44.23,44.23,600.0,44.25,44.25,44.23,44.23,600.0
2012-05-10 10:25:00,44.18,44.21,44.13,44.16,3000.0,44.18,44.21,44.13,44.16,3000.0
2012-05-10 10:30:00,44.12,44.17,44.12,44.17,400.0,44.12,44.17,44.12,44.17,400.0
2012-05-10 10:35:00,44.2,44.2,44.13,44.13,2400.0,44.2,44.2,44.13,44.13,2400.0
2012-05-10 10:40:00,44.22,44.24,44.17,44.24,1400.0,44.22,44.24,44.17,44.24,1400.0
2012-05-10 10:45:00,44.15,44.18,44.15,44.18,600.0,44.15,44.18,44.15,44.18,600.0
2012-05-10 10:50:00,44.15,44.15,44.15,44.15,400.0,44.15,44.15,44.15,44.15,400.0
2012-05-10 10:55:00,44.14,44.14,44.05,44.07,8600.0,44.14,44.14,44.05,44.07,8600.0
2012-05-10 11:00:00,44.09,44.09,44.05,44.05,2600.0,44.09,44.09,44.05,44.05,2600.0
2012-05-10 11:05:00,44.05,44.05,44.04,44.05,800.0,44.05,44.05,44.04,44.05,800.0
2012-05-10 11:10:00,44.05,44.06,44.02,44.02,800.0,44.05,44.06,44.02,44.02,800.0
2012-05-10 11:15:00,44.06,44.07,44.04,44.05,2000.0,44.06,44.07,44.04,44.05,2000.0
2012-05-10 11:20:00,44.06,44.11,44.04,44.1,12600.0,44.06,44.11,44.04,44.1,12600.0
2012-05-10 11:25:00,44.1,44.15,44.1,44.15,1000.0,44.1,44.15,44.1,44.15,1000.0
2012-05-10 11:30:00,44.13,44.13,44.13,44.13,200.0,44.13,44.13,44.13,44.13,200.0
2012-05-10 11:35:00,44.2,44.26,44.2,44.23,1600.0,44.2,44.26,44.2,44.23,1600.0
2012-05-10 11:40:00,44.24,44.24,44.08,44.1,10400.0,44.24,44.24,44.08,44.1,10400.0
2012-05-10 11:45:00,44.1,44.14,44.1,44.14,2600.0,44.1,44.14,44.1,44.14,2600.0
2012-05-10 11:50:00,44.14,44.14,44.14,44.14,0.0,44.14,44.14,44.14,44.14,0.0
2012-05-10 11:55:00,44.12,44.2,44.12,44.17,1600.0,44.12,44.2,44.12,44.17,1600.0
2012-05-10 12:00:00,44.2,44.2,44.1,44.1,1600.0,44.2,44.2,44.1,44.1,1600.0
2012-05-10 12:05:00,44.1,44.13,44.08,44.11,4600.0,44.1,44.13,44.08,44.11,4600.0
2012-05-10 12:10:00,44.13,44.13,44.11,44.11,1400.0,44.13,44.13,44.11,44.11,1400.0
2012-05-10 12:15:00,44.15,44.15,44.13,44.15,2000.0,44.15,44.15,44.13,44.15,2000.0
2012-05-10 12:20:00,44.19,44.19,44.13,44.13,1200.0,44.19,44.19,44.13,44.13,1200.0
2012-05-10 12:25:00,44.15,44.19,44.15,44.18,2400.0,44.15,44.19,44.15,44.18,2400.0
2012-05-10 12:30:00,44.13,44.16,44.13,44.13,800.0,44.13,44.16,44.13,44.13,800.0
2012-05-10 12:35:00,44.16,44.2,44.16,44.16,800.0,44.16,44.2,44.16,44.16,800.0
2012-05-10 12:40:00,44.21,44.21,44.21,44.21,200.0,44.21,44.21,44.21,44.21,200.0
2012-05-10 12:45:00,44.19,44.19,44.18,44.18,600.0,44.19,44.19,44.18,44.18,600.0
2012-05-10 12:50:00,44.2,44.24,44.2,44.24,1800.0,44.2,44.24,44.2,44.24,1800.0
2012-05-10 12:55:00,44.26,44.27,44.26,44.27,600.0,44.26,44.27,44.26,44.27,600.0
2012-05-10 13:00:00,44.31,44.31,44.3,44.31,2000.0,44.31,44.31,44.3,44.31,2000.0
2012-05-10 13:05:00,44.31,44.31,44.3,44.3,400.0,44.31,44.31,44.3,44.3,400.0
2012-05-10 13:10:00,44.29,44.29,44.24,44.24,1800.0,44.29,44.29,44.24,44.24,1800.0
2012-05-10 13:15:00,44.25,44.25,44.24,44.24,400.0,44.25,44.25,44.24,44.24,400.0
2012-05-10 13:20:00,44.24,44.25,44.22,44.25,800.0,44.24,44.25,44.22,44.25,800.0
2012-05-10 13:25:00,44.25,44.26,44.24,44.26,800.0,44.25,44.26,44.24,44.26,800.0
2012-05-10 13:30:00,44.25,44.3,44.24,44.26,2600.0,44.25,44.3,44.24,44.26,2600.0
2012-05-10 13:35:00,44.26,44.27,44.23,44.25,1600.0,44.26,44.27,44.23,44.25,1600.0
2012-05-10 13:40:00,44.24,44.24,44.22,44.22,1400.0,44.24,44.24,44.22,44.22,1400.0
2012-05-10 13:45:00,44.2,44.25,44.2,44.21,1000.0,44.2,44.25,44.2,44.21,1000.0
2012-05-10 13:50:00,44.22,44.22,44.17,44.18,2200.0,44.22,44.22,44.17,44.18,2200.0
2012-05-10 13:55:00,44.17,44.18,44.15,44.16,3400.0,44.17,44.18,44.15,44.16,3400.0
2012-05-10 14:00:00,44.22,44.23,44.22,44.23,1600.0,44.22,44.23,44.22,44.23,1600.0
2012-05-10 14:05:00,44.23,44.23,44.2,44.2,400.0,44.23,44.23,44.2,44.2,400.0
2012-05-10 14:10:00,44.23,44.26,44.22,44.22,2200.0,44.23,44.26,44.22,44.22,2200.0
2012-05-10 14:15:00,44.21,44.22,44.17,44.22,6000.0,44.21,44.22,44.17,44.22,6000.0
2012-05-10 14:20:00,44.21,44.22,44.21,44.22,600.0,44.21,44.22,44.21,44.22,600.0
2012-05-10 14:25:00,44.22,44.22,44.19,44.19,400.0,44.22,44.22,44.19,44.19,400.0
2012-05-10 14:30:00,44.19,44.19,44.12,44.12,11400.0,44.19,44.19,44.12,44.12,11400.0
2012-05-10 14:35:00,44.14,44.14,44.1,44.13,4200.0,44.14,44.14,44.1,44.13,4200.0
2012-05-10 14:40:00,44.13,44.16,44.13,44.15,1400.0,44.13,44.16,44.13,44.15,1400.0
2012-05-10 14:45:00,44.17,44.21,44.17,44.18,2800.0,44.17,44.21,44.17,44.18,2800.0
2012-05-10 14:50:00,44.17,44.17,44.08,44.12,3600.0,44.17,44.17,44.08,44.12,3600.0
2012-05-10 14:55:00,44.13,44.13,44.12,44.12,1600.0,44.13,44.13,44.12,44.12,1600.0
2012-05-10 15:00:00,44.15,44.16,44.13,44.16,1600.0,44.15,44.16,44.13,44.16,1600.0
2012-05-10 15:05:00,44.16,44.18,44.14,44.17,3400.0,44.16,44.18,44.14,44.17,3400.0
2012-05-10 15:10:00,44.17,44.23,44.17,44.21,2000.0,44.17,44.23,44.17,44.21,2000.0
2012-05-10 15:15:00,44.23,44.23,44.18,44.19,4000.0,44.23,44.23,44.18,44.19,4000.0
2012-05-10 15:20:00,44.18,44.2,44.1,44.2,5800.0,44.18,44.2,44.1,44.2,5800.0
2012-05-10 15:25:00,44.19,44.2,44.13,44.17,5200.0,44.19,44.2,44.13,44.17,5200.0
2012-05-10 15:30:00,44.17,44.17,44.12,44.15,2000.0,44.17,44.17,44.12,44.15,2000.0
2012-05-10 15:35:00,44.15,44.19,44.13,44.17,3200.0,44.15,44.19,44.13,44.17,3200.0
2012-05-10 15:40:00,44.2,44.22,44.11,44.11,3600.0,44.2,44.22,44.11,44.11,3600.0
2012-05-10 15:45:00,44.14,44.14,44.02,44.02,7600.0,44.14,44.14,44.02,44.02,7600.0
2012-05-10 15:50:00,44.06,44.09,43.98,44.03,28000.0,44.06,44.09,43.98,44.03,28000.0
2012-05-10 15:55:00,44.04,44.11,43.99,44.09,29200.0,44.04,44.11,43.99,44.09,29200.0
2012-05-11 09:30:00,43.74,43.74,43.63,43.66,11600.0,43.74,43.74,43.63,43.66,11600.0
2012-05-11 09:35:00,43.84,43.84,43.81,43.81,800.0,43.84,43.84,43.81,43.81,800.0
2012-05-11 09:40:00,43.85,44.02,43.85,44.0,3400.0,43.85,44.02,43.85,44.0,3400.0
2012-05-11 09:45:00,44.01,44.15,44.01,44.13,1400.0,44.01,44.15,44.01,44.13,1400.0
2012-05-11 09:50:00,44.18,44.2,44.18,44.2,400.0,44.18,44.2,44.18,44.2,400.0
2012-05-11 09:55:00,44.22,44.26,44.21,44.24,4200.0,44.22,44.26,44.21,44.24,4200.0
2012-05-11 10:00:00,44.24,44.27,44.22,44.24,2800.0,44.24,44.27,44.22,44.24,2800.0
2012-05-11 10:05:00,44.21,44.21,44.09,44.09,2000.0,44.21,44.21,44.09,44.09,2000.0
2012-05-11 10:10:00,44.08,44.13,44.08,44.11,4200.0,44.08,44.13,44.08,44.11,4200.0
2012-05-11 10:15:00,44.17,44.25,44.15,44.25,18200.0,44.17,44.25,44.15,44.25,18200.0
2012-05-11 10:20:00,44.27,44.36,44.24,44.35,3600.0,44.27,44.36,44.24,44.35,3600.0
2012-05-11 10:25:00,44.35,44.35,44.27,44.28,1400.0,44.35,44.35,44.27,44.28,1400.0
2012-05-11 10:30:00,44.29,44.36,44.29,44.31,2000.0,44.29,44.36,44.29,44.31,2000.0
2012-05-11 10:35:00,44.33,44.42,44.33,44.41,1800.0,44.33,44.42,44.33,44.41,1800.0
2012-05-11 10:40:00,44.41,44.5,44.34,44.41,24200.0,44.41,44.5,44.34,44.41,24200.0
2012-05-11 10:45:00,44.41,44.43,44.34,44.34,2200.0,44.41,44.43,44.34,44.34,2200.0
2012-05-11 10:50:00,44.33,44.33,44.33,44.33,200.0,44.33,44.33,44.33,44.33,200.0
2012-05-11 10:55:00,44.33,44.33,44.31,44.31,1400.0,44.33,44.33,44.31,44.31,1400.0
2012-05-11 11:00:00,44.34,44.37,44.34,44.34,1400.0,44.34,44.37,44.34,44.34,1400.0
2012-05-11 11:05:00,44.37,44.38,44.37,44.38,400.0,44.37,44.38,44.37,44.38,400.0
2012-05-11 11:10:00,44.4,44.4,44.33,44.33,3200.0,44.4,44.4,44.33,44.33,3200.0
2012-05-11 11:15:00,44.31,44.31,44.21,44.21,3200.0,44.31,44.31,44.21,44.21,3200.0
2012-05-11 11:20:00,44.2,44.23,44.2,44.23,800.0,44.2,44.23,44.2,44.23,800.0
2012-05-11 11:25:00,44.2,44.23,44.18,44.18,3000.0,44.2,44.23,44.18,44.18,3000.0
2012-05-11 11:30:00,44.17,44.21,44.17,44.21,2400.0,44.17,44.21,44.17,44.21,2400.0
2012-05-11 11:35:00,44.21,44.23,44.21,44.22,1800.0,44.21,44.23,44.21,44.22,1800.0
2012-05-11 11:40:00,44.19,44.21,44.16,44.16,1600.0,44.19,44.21,44.16,44.16,1600.0
2012-05-11 11:45:00,44.16,44.16,44.1,44.1,1800.0,44.16,44.16,44.1,44.1,1800.0
2012-05-11 11:50:00,44.09,44.13,44.09,44.13,3200.0,44.09,44.13,44.09,44.13,3200.0
2012-05-11 11:55:00,44.13,44.24,44.12,44.22,8600.0,44.13,44.24,44.12,44.22,8600.0
2012-05-11 12:00:00,44.23,44.25,44.23,44.24,7400.0,44.23,44.25,44.23,44.24,7400.0
2012-05-11 12:05:00,44.24,44.24,44.21,44.23,1000.0,44.24,44.24,44.21,44.23,1000.0
2012-05-11 12:10:00,44.22,44.24,44.19,44.21,4000.0,44.22,44.24,44.19,44.21,4000.0
2012-05-11 12:15:00,44.23,44.24,44.2,44.22,2400.0,44.23,44.24,44.2,44.22,2400.0
2012-05-11 12:20:00,44.21,44.24,44.2,44.24,5800.0,44.21,44.24,44.2,44.24,5800.0
2012-05-11 12:25:00,44.24,44.25,44.22,44.22,4400.0,44.24,44.25,44.22,44.22,4400.0
2012-05-11 12:30:00,44.22,44.23,44.22,44.22,7200.0,44.22,44.23,44.22,44.22,7200.0
2012-05-11 12:35:00,44.23,44.23,44.19,44.21,4600.0,44.23,44.23,44.19,44.21,4600.0
2012-05-11 12:40:00,44.23,44.23,44.2,44.2,3600.0,44.23,44.23,44.2,44.2,3600.0
2012-05-11 12:45:00,44.2,44.2,44.17,44.17,2400.0,44.2,44.2,44.17,44.17,2400.0
2012-05-11 12:50:00,44.16,44.17,44.11,44.15,15000.0,44.16,44.17,44.11,44.15,15000.0
2012-05-11 12:55:00,44.14,44.21,44.08,44.11,8800.0,44.14,44.21,44.08,44.11,8800.0
2012-05-11 13:00:00,44.1,44.11,44.09,44.11,2400.0,44.1,44.11,44.09,44.11,2400.0
2012-05-11 13:05:00,44.11,44.11,44.1,44.1,1000.0,44.11,44.11,44.1,44.1,1000.0
2012-05-11 13:10:00,44.09,44.09,44.04,44.08,4600.0,44.09,44.09,44.04,44.08,4600.0
2012-05-11 13:15:00,44.06,44.14,44.03,44.14,12600.0,44.06,44.14,44.03,44.14,12600.0
2012-05-11 13:20:00,44.13,44.13,44.09,44.09,1000.0,44.13,44.13,44.09,44.09,1000.0
2012-05-11 13:25:00,44.11,44.16,44.1,44.15,2800.0,44.11,44.16,44.1,44.15,2800.0
2012-05-11 13:30:00,44.13,44.16,44.1,44.1,3800.0,44.13,44.16,44.1,44.1,3800.0
2012-05-11 13:35:00,44.11,44.15,44.08,44.09,3400.0,44.11,44.15,44.08,44.09,3400.0
2012-05-11 13:40:00,44.1,44.13,44.1,44.13,32600.0,44.1,44.13,44.1,44.13,32600.0
2012-05-11 13:45:00,44.13,44.13,44.02,44.02,2800.0,44.13,44.13,44.02,44.02,2800.0
2012-05-11 13:50:00,44.02,44.03,44.0,44.02,4800.0,44.02,44.03,44.0,44.02,4800.0
2012-05-11 13:55:00,44.04,44.04,43.99,44.02,4000.0,44.04,44.04,43.99,44.02,4000.0
2012-05-11 14:00:00,44.02,44.02,43.99,44.01,4000.0,44.02,44.02,43.99,44.01,4000.0
2012-05-11 14:05:00,44.04,44.04,43.98,43.98,2600.0,44.04,44.04,43.98,43.98,2600.0
2012-05-11 14:10:00,43.99,44.02,43.98,44.02,6000.0,43.99,44.02,43.98,44.02,6000.0
2012-05-11 14:15:00,44.02,44.08,44.02,44.07,3400.0,44.02,44.08,44.02,44.07,3400.0
2012-05-11 14:20:00,44.07,44.08,44.04,44.04,2800.0,44.07,44.08,44.04,44.04,2800.0
2012-05-11 14:25:00,44.04,44.05,44.01,44.02,3400.0,44.04,44.05,44.01,44.02,3400.0
2012-05-11 14:30:00,44.02,44.06,44.01,44.02,5400.0,44.02,44.06,44.01,44.02,5400.0
2012-05-11 14:35:00,44.01,44.01,44.0,44.0,1600.0,44.01,44.01,44.0,44.0,1600.0
2012-05-11 14:40:00,43.99,44.02,43.99,44.01,2600.0,43.99,44.02,43.99,44.01,2600.0
2012-05-11 14:45:00,44.03,44.03,43.99,43.99,4400.0,44.03,44.03,43.99,43.99,4400.0
2012-05-11 14:50:00,43.99,44.02,43.99,44.02,3600.0,43.99,44.02,43.99,44.02,3600.0
2012-05-11 14:55:00,43.99,44.02,43.98,43.99,2800.0,43.99,44.02,43.98,43.99,2800.0
2012-05-11 15:00:00,44.02,44.02,43.99,43.99,3800.0,44.02,44.02,43.99,43.99,3800.0
2012-05-11 15:05:00,43.99,44.02,43.95,44.0,8200.0,43.99,44.02,43.95,44.0,8200.0
2012-05-11 15:10:00,43.99,44.02,43.98,44.02,8000.0,43.99,44.02,43.98,44.02,8000.0
2012-05-11 15:15:00,44.01,44.05,44.01,44.05,3000.0,44.01,44.05,44.01,44.05,3000.0
2012-05-11 15:20:00,44.06,44.07,44.05,44.06,7200.0,44.06,44.07,44.05,44.06,7200.0
2012-05-11 15:25:00,44.07,44.09,44.04,44.06,5400.0,44.07,44.09,44.04,44.06,5400.0
2012-05-11 15:30:00,44.06,44.07,44.04,44.06,6000.0,44.06,44.07,44.04,44.06,6000.0
2012-05-11 15:35:00,44.07,44.08,44.02,44.07,11800.0,44.07,44.08,44.02,44.07,11800.0
2012-05-11 15:40:00,44.06,44.07,44.04,44.06,10400.0,44.06,44.07,44.04,44.06,10400.0
2012-05-11 15:45:00,44.07,44.07,44.02,44.03,17200.0,44.07,44.07,44.02,44.03,17200.0
2012-05-11 15:50:00,44.04,44.07,43.94,43.95,28000.0,44.04,44.07,43.94,43.95,28000.0
2012-05-11 15:55:00,43.95,44.06,43.94,44.06,50600.0,43.95,44.06,43.94,44.06,50600.0
2012-05-14 09:30:00,43.65,44.01,43.45,43.5,6800.0,43.65,44.01,43.45,43.5,6800.0
2012-05-14 09:35:00,43.62,43.62,43.45,43.45,12600.0,43.62,43.62,43.45,43.45,12600.0
2012-05-14 09:40:00,43.45,43.49,43.42,43.47,15000.0,43.45,43.49,43.42,43.47,15000.0
2012-05-14 09:45:00,43.47,43.49,43.41,43.44,18600.0,43.47,43.49,43.41,43.44,18600.0
2012-05-14 09:50:00,43.37,43.55,43.37,43.48,19800.0,43.37,43.55,43.37,43.48,19800.0
2012-05-14 09:55:00,43.48,43.55,43.41,43.46,28000.0,43.48,43.55,43.41,43.46,28000.0
2012-05-14 10:00:00,43.46,43.48,43.41,43.48,13800.0,43.46,43.48,43.41,43.48,13800.0
2012-05-14 10:05:00,43.48,43.49,43.36,43.37,6000.0,43.48,43.49,43.36,43.37,6000.0
2012-05-14 10:10:00,43.39,43.43,43.3,43.43,16400.0,43.39,43.43,43.3,43.43,16400.0
2012-05-14 10:15:00,43.4,43.49,43.38,43.49,11400.0,43.4,43.49,43.38,43.49,11400.0
2012-05-14 10:20:00,43.48,43.49,43.38,43.4,11800.0,43.48,43.49,43.38,43.4,11800.0
2012-05-14 10:25:00,43.4,43.43,43.29,43.35,18200.0,43.4,43.43,43.29,43.35,18200.0
2012-05-14 10:30:00,43.31,43.43,43.3,43.42,10200.0,43.31,43.43,43.3,43.42,10200.0
2012-05-14 10:35:00,43.43,43.44,43.41,43.43,8000.0,43.43,43.44,43.41,43.43,8000.0
2012-05-14 10:40:00,43.43,43.47,43.4,43.42,16000.0,43.43,43.47,43.4,43.42,16000.0
2012-05-14 10:45:00,43.42,43.42,43.33,43.4,5200.0,43.42,43.42,43.33,43.4,5200.0
2012-05-14 10:50:00,43.39,43.47,43.38,43.43,18600.0,43.39,43.47,43.38,43.43,18600.0
2012-05-14 10:55:00,43.41,43.46,43.41,43.46,5000.0,43.41,43.46,43.41,43.46,5000.0
2012-05-14 11:00:00,43.46,43.49,43.42,43.48,4200.0,43.46,43.49,43.42,43.48,4200.0
2012-05-14 11:05:00,43.49,43.49,43.4,43.43,3800.0,43.49,43.49,43.4,43.43,3800.0
2012-05-14 11:10:00,43.41,43.42,43.35,43.35,7600.0,43.41,43.42,43.35,43.35,7600.0
2012-05-14 11:15:00,43.37,43.45,43.37,43.42,6200.0,43.37,43.45,43.37,43.42,6200.0
2012-05-14 11:20:00,43.42,43.51,43.42,43.5,7000.0,43.42,43.51,43.42,43.5,7000.0
2012-05-14 11:25:00,43.49,43.52,43.48,43.49,11200.0,43.49,43.52,43.48,43.49,11200.0
2012-05-14 11:30:00,43.49,43.49,43.44,43.44,10000.0,43.49,43.49,43.44,43.44,10000.0
2012-05-14 11:35:00,43.45,43.45,43.4,43.43,3400.0,43.45,43.45,43.4,43.43,3400.0
2012-05-14 11:40:00,43.41,43.45,43.37,43.44,9200.0,43.41,43.45,43.37,43.44,9200.0
2012-05-14 11:45:00,43.43,43.43,43.4,43.41,1400.0,43.43,43.43,43.4,43.41,1400.0
2012-05-14 11:50:00,43.39,43.43,43.39,43.43,5600.0,43.39,43.43,43.39,43.43,5600.0
2012-05-14 11:55:00,43.42,43.43,43.41,43.42,1600.0,43.42,43.43,43.41,43.42,1600.0
2012-05-14 12:00:00,43.42,43.45,43.41,43.43,2400.0,43.42,43.45,43.41,43.43,2400.0
2012-05-14 12:05:00,43.43,43.43,43.41,43.41,3200.0,43.43,43.43,43.41,43.41,3200.0
2012-05-14 12:10:00,43.41,43.43,43.41,43.41,3600.0,43.41,43.43,43.41,43.41,3600.0
2012-05-14 12:15:00,43.41,43.46,43.38,43.44,7600.0,43.41,43.46,43.38,43.44,7600.0
2012-05-14 12:20:00,43.43,43.48,43.42,43.47,5800.0,43.43,43.48,43.42,43.47,5800.0
2012-05-14 12:25:00,43.47,43.47,43.44,43.44,1800.0,43.47,43.47,43.44,43.44,1800.0
2012-05-14 12:30:00,43.46,43.49,43.45,43.46,3600.0,43.46,43.49,43.45,43.46,3600.0
2012-05-14 12:35:00,43.44,43.46,43.44,43.45,2200.0,43.44,43.46,43.44,43.45,2200.0
2012-05-14 12:40:00,43.46,43.46,43.45,43.46,800.0,43.46,43.46,43.45,43.46,800.0
2012-05-14 12:45:00,43.46,43.48,43.45,43.47,11400.0,43.46,43.48,43.45,43.47,11400.0
2012-05-14 12:50:00,43.47,43.48,43.46,43.48,3000.0,43.47,43.48,43.46,43.48,3000.0
2012-05-14 12:55:00,43.47,43.47,43.45,43.45,1200.0,43.47,43.47,43.45,43.45,1200.0
2012-05-14 13:00:00,43.45,43.48,43.45,43.47,2400.0,43.45,43.48,43.45,43.47,2400.0
2012-05-14 13:05:00,43.48,43.49,43.47,43.48,2400.0,43.48,43.49,43.47,43.48,2400.0
2012-05-14 13:10:00,43.48,43.49,43.44,43.45,3000.0,43.48,43.49,43.44,43.45,3000.0
2012-05-14 13:15:00,43.46,43.47,43.43,43.46,3600.0,43.46,43.47,43.43,43.46,3600.0
2012-05-14 13:20:00,43.48,43.51,43.48,43.51,1400.0,43.48,43.51,43.48,43.51,1400.0
2012-05-14 13:25:00,43.51,43.51,43.45,43.47,2400.0,43.51,43.51,43.45,43.47,2400.0
2012-05-14 13:30:00,43.45,43.49,43.45,43.48,2200.0,43.45,43.49,43.45,43.48,2200.0
2012-05-14 13:35:00,43.48,43.51,43.48,43.49,2400.0,43.48,43.51,43.48,43.49,2400.0
2012-05-14 13:40:00,43.5,43.53,43.49,43.53,1200.0,43.5,43.53,43.49,43.53,1200.0
2012-05-14 13:45:00,43.52,43.52,43.49,43.49,3000.0,43.52,43.52,43.49,43.49,3000.0
2012-05-14 13:50:00,43.49,43.57,43.49,43.51,29200.0,43.49,43.57,43.49,43.51,29200.0
2012-05-14 13:55:00,43.51,43.52,43.44,43.48,9000.0,43.51,43.52,43.44,43.48,9000.0
2012-05-14 14:00:00,43.48,43.58,43.48,43.58,2600.0,43.48,43.58,43.48,43.58,2600.0
2012-05-14 14:05:00,43.58,43.6,43.56,43.59,3000.0,43.58,43.6,43.56,43.59,3000.0
2012-05-14 14:10:00,43.59,43.6,43.58,43.6,2000.0,43.59,43.6,43.58,43.6,2000.0
2012-05-14 14:15:00,43.59,43.59,43.49,43.49,9000.0,43.59,43.59,43.49,43.49,9000.0
2012-05-14 14:20:00,43.49,43.52,43.49,43.52,3000.0,43.49,43.52,43.49,43.52,3000.0
2012-05-14 14:25:00,43.54,43.55,43.51,43.52,4400.0,43.54,43.55,43.51,43.52,4400.0
2012-05-14 14:30:00,43.52,43.52,43.49,43.49,4400.0,43.52,43.52,43.49,43.49,4400.0
2012-05-14 14:35:00,43.49,43.49,43.42,43.44,4000.0,43.49,43.49,43.42,43.44,4000.0
2012-05-14 14:40:00,43.43,43.45,43.38,43.4,4200.0,43.43,43.45,43.38,43.4,4200.0
2012-05-14 14:45:00,43.39,43.42,43.32,43.42,7800.0,43.39,43.42,43.32,43.42,7800.0
2012-05-14 14:50:00,43.41,43.42,43.4,43.41,3000.0,43.41,43.42,43.4,43.41,3000.0
2012-05-14 14:55:00,43.41,43.45,43.37,43.38,6800.0,43.41,43.45,43.37,43.38,6800.0
2012-05-14 15:00:00,43.39,43.42,43.35,43.36,7200.0,43.39,43.42,43.35,43.36,7200.0
2012-05-14 15:05:00,43.35,43.35,43.34,43.34,5400.0,43.35,43.35,43.34,43.34,5400.0
2012-05-14 15:10:00,43.33,43.35,43.33,43.33,3000.0,43.33,43.35,43.33,43.33,3000.0
2012-05-14 15:15:00,43.33,43.34,43.3,43.31,8000.0,43.33,43.34,43.3,43.31,8000.0
2012-05-14 15:20:00,43.3,43.31,43.26,43.29,6200.0,43.3,43.31,43.26,43.29,6200.0
2012-05-14 15:25:00,43.29,43.34,43.29,43.34,4000.0,43.29,43.34,43.29,43.34,4000.0
2012-05-14 15:30:00,43.34,43.49,43.34,43.45,23000.0,43.34,43.49,43.34,43.45,23000.0
2012-05-14 15:35:00,43.46,43.46,43.37,43.37,22200.0,43.46,43.46,43.37,43.37,22200.0
2012-05-14 15:40:00,43.37,43.37,43.31,43.36,13200.0,43.37,43.37,43.31,43.36,13200.0
2012-05-14 15:45:00,43.38,43.4,43.35,43.37,6800.0,43.38,43.4,43.35,43.37,6800.0
2012-05-14 15:50:00,43.38,43.42,43.35,43.36,22400.0,43.38,43.42,43.35,43.36,22400.0
2012-05-14 15:55:00,43.36,43.38,43.31,43.33,20200.0,43.36,43.38,43.31,43.33,20200.0
2012-05-15 09:30:00,43.3,43.43,43.3,43.32,2400.0,43.3,43.43,43.3,43.32,2400.0
2012-05-15 09:35:00,43.33,43.36,43.21,43.21,1400.0,43.33,43.36,43.21,43.21,1400.0
2012-05-15 09:40:00,43.27,43.33,43.24,43.29,3800.0,43.27,43.33,43.24,43.29,3800.0
2012-05-15 09:45:00,43.29,43.29,43.15,43.17,4800.0,43.29,43.29,43.15,43.17,4800.0
2012-05-15 09:50:00,43.16,43.22,43.12,43.12,9800.0,43.16,43.22,43.12,43.12,9800.0
2012-05-15 09:55:00,43.11,43.13,43.07,43.07,5800.0,43.11,43.13,43.07,43.07,5800.0
2012-05-15 10:00:00,43.1,43.2,43.1,43.17,5800.0,43.1,43.2,43.1,43.17,5800.0
2012-05-15 10:05:00,43.18,43.2,43.08,43.1,10800.0,43.18,43.2,43.08,43.1,10800.0
2012-05-15 10:10:00,43.09,43.09,43.08,43.08,2400.0,43.09,43.09,43.08,43.08,2400.0
2012-05-15 10:15:00,43.07,43.1,43.04,43.06,106200.0,43.07,43.1,43.04,43.06,106200.0
2012-05-15 10:20:00,43.07,43.37,43.07,43.37,7000.0,43.07,43.37,43.07,43.37,7000.0
2012-05-15 10:25:00,43.37,43.38,43.3,43.35,5600.0,43.37,43.38,43.3,43.35,5600.0
2012-05-15 10:30:00,43.38,43.38,43.33,43.35,1000.0,43.38,43.38,43.33,43.35,1000.0
2012-05-15 10:35:00,43.32,43.36,43.3,43.36,1000.0,43.32,43.36,43.3,43.36,1000.0
2012-05-15 10:40:00,43.36,43.43,43.36,43.41,4600.0,43.36,43.43,43.36,43.41,4600.0
2012-05-15 10:45:00,43.38,43.38,43.34,43.34,3800.0,43.38,43.38,43.34,43.34,3800.0
2012-05-15 10:50:00,43.39,43.4,43.35,43.38,4600.0,43.39,43.4,43.35,43.38,4600.0
2012-05-15 10:55:00,43.39,43.42,43.38,43.4,2600.0,43.39,43.42,43.38,43.4,2600.0
2012-05-15 11:00:00,43.38,43.38,43.24,43.29,5000.0,43.38,43.38,43.24,43.29,5000.0
2012-05-15 11:05:00,43.25,43.25,43.18,43.18,1800.0,43.25,43.25,43.18,43.18,1800.0
2012-05-15 11:10:00,43.18,43.18,43.1,43.1,5200.0,43.18,43.18,43.1,43.1,5200.0
2012-05-15 11:15:00,43.13,43.21,43.13,43.21,1800.0,43.13,43.21,43.13,43.21,1800.0
2012-05-15 11:20:00,43.2,43.24,43.19,43.24,2000.0,43.2,43.24,43.19,43.24,2000.0
2012-05-15 11:25:00,43.24,43.27,43.24,43.26,4600.0,43.24,43.27,43.24,43.26,4600.0
2012-05-15 11:30:00,43.24,43.34,43.24,43.34,3200.0,43.24,43.34,43.24,43.34,3200.0
2012-05-15 11:35:00,43.34,43.45,43.34,43.43,9000.0,43.34,43.45,43.34,43.43,9000.0
2012-05-15 11:40:00,43.43,43.47,43.41,43.47,3000.0,43.43,43.47,43.41,43.47,3000.0
2012-05-15 11:45:00,43.43,43.55,43.43,43.55,3200.0,43.43,43.55,43.43,43.55,3200.0
2012-05-15 11:50:00,43.57,43.67,43.55,43.67,9600.0,43.57,43.67,43.55,43.67,9600.0
2012-05-15 11:55:00,43.67,43.7,43.67,43.68,4000.0,43.67,43.7,43.67,43.68,4000.0
2012-05-15 12:00:00,43.68,43.68,43.68,43.68,800.0,43.68,43.68,43.68,43.68,800.0
2012-05-15 12:05:00,43.69,43.73,43.68,43.71,5000.0,43.69,43.73,43.68,43.71,5000.0
2012-05-15 12:10:00,43.7,43.76,43.7,43.73,7000.0,43.7,43.76,43.7,43.73,7000.0
2012-05-15 12:15:00,43.73,43.74,43.68,43.68,8400.0,43.73,43.74,43.68,43.68,8400.0
2012-05-15 12:20:00,43.68,43.69,43.65,43.67,3200.0,43.68,43.69,43.65,43.67,3200.0
2012-05-15 12:25:00,43.67,43.69,43.67,43.69,3200.0,43.67,43.69,43.67,43.69,3200.0
2012-05-15 12:30:00,43.68,43.68,43.63,43.63,1200.0,43.68,43.68,43.63,43.63,1200.0
2012-05-15 12:35:00,43.6,43.62,43.6,43.6,1800.0,43.6,43.62,43.6,43.6,1800.0
2012-05-15 12:40:00,43.6,43.6,43.6,43.6,800.0,43.6,43.6,43.6,43.6,800.0
2012-05-15 12:45:00,43.6,43.6,43.54,43.58,3000.0,43.6,43.6,43.54,43.58,3000.0
2012-05-15 12:50:00,43.56,43.56,43.52,43.52,2000.0,43.56,43.56,43.52,43.52,2000.0
2012-05-15 12:55:00,43.51,43.52,43.51,43.52,1800.0,43.51,43.52,43.51,43.52,1800.0
2012-05-15 13:00:00,43.52,43.52,43.51,43.52,2200.0,43.52,43.52,43.51,43.52,2200.0
2012-05-15 13:05:00,43.5,43.53,43.44,43.48,10200.0,43.5,43.53,43.44,43.48,10200.0
2012-05-15 13:10:00,43.51,43.55,43.51,43.55,2400.0,43.51,43.55,43.51,43.55,2400.0
2012-05-15 13:15:00,43.54,43.56,43.52,43.53,5800.0,43.54,43.56,43.52,43.53,5800.0
2012-05-15 13:20:00,43.52,43.55,43.52,43.54,1600.0,43.52,43.55,43.52,43.54,1600.0
2012-05-15 13:25:00,43.54,43.54,43.51,43.52,1800.0,43.54,43.54,43.51,43.52,1800.0
2012-05-15 13:30:00,43.51,43.51,43.41,43.41,3000.0,43.51,43.51,43.41,43.41,3000.0
2012-05-15 13:35:00,43.41,43.44,43.41,43.43,1200.0,43.41,43.44,43.41,43.43,1200.0
2012-05-15 13:40:00,43.45,43.52,43.45,43.51,2800.0,43.45,43.52,43.45,43.51,2800.0
2012-05-15 13:45:00,43.47,43.47,43.39,43.44,3000.0,43.47,43.47,43.39,43.44,3000.0
2012-05-15 13:50:00,43.45,43.47,43.45,43.46,2800.0,43.45,43.47,43.45,43.46,2800.0
2012-05-15 13:55:00,43.42,43.44,43.34,43.43,2200.0,43.42,43.44,43.34,43.43,2200.0
2012-05-15 14:00:00,43.45,43.49,43.44,43.45,2000.0,43.45,43.49,43.44,43.45,2000.0
2012-05-15 14:05:00,43.45,43.48,43.43,43.46,4000.0,43.45,43.48,43.43,43.46,4000.0
2012-05-15 14:10:00,43.46,43.53,43.46,43.53,1400.0,43.46,43.53,43.46,43.53,1400.0
2012-05-15 14:15:00,43.52,43.54,43.48,43.48,2600.0,43.52,43.54,43.48,43.48,2600.0
2012-05-15 14:20:00,43.52,43.53,43.48,43.48,1000.0,43.52,43.53,43.48,43.48,1000.0
2012-05-15 14:25:00,43.47,43.47,43.45,43.45,600.0,43.47,43.47,43.45,43.45,600.0
2012-05-15 14:30:00,43.47,43.49,43.44,43.46,1400.0,43.47,43.49,43.44,43.46,1400.0
2012-05-15 14:35:00,43.46,43.46,43.41,43.41,2000.0,43.46,43.46,43.41,43.41,2000.0
2012-05-15 14:40:00,43.4,43.42,43.4,43.41,2200.0,43.4,43.42,43.4,43.41,2200.0
2012-05-15 14:45:00,43.43,43.43,43.41,43.43,1400.0,43.43,43.43,43.41,43.43,1400.0
2012-05-15 14:50:00,43.42,43.45,43.38,43.45,7200.0,43.42,43.45,43.38,43.45,7200.0
2012-05-15 14:55:00,43.45,43.46,43.44,43.45,5800.0,43.45,43.46,43.44,43.45,5800.0
2012-05-15 15:00:00,43.43,43.45,43.37,43.39,11200.0,43.43,43.45,43.37,43.39,11200.0
2012-05-15 15:05:00,43.37,43.41,43.33,43.38,6800.0,43.37,43.41,43.33,43.38,6800.0
2012-05-15 15:10:00,43.4,43.4,43.28,43.3,10000.0,43.4,43.4,43.28,43.3,10000.0
2012-05-15 15:15:00,43.27,43.35,43.24,43.31,4600.0,43.27,43.35,43.24,43.31,4600.0
2012-05-15 15:20:00,43.32,43.32,43.27,43.29,5000.0,43.32,43.32,43.27,43.29,5000.0
2012-05-15 15:25:00,43.29,43.33,43.29,43.31,7400.0,43.29,43.33,43.29,43.31,7400.0
2012-05-15 15:30:00,43.32,43.42,43.32,43.42,5400.0,43.32,43.42,43.32,43.42,5400.0
2012-05-15 15:35:00,43.43,43.44,43.38,43.38,8000.0,43.43,43.44,43.38,43.38,8000.0
2012-05-15 15:40:00,43.38,43.46,43.35,43.4,11200.0,43.38,43.46,43.35,43.4,11200.0
2012-05-15 15:45:00,43.41,43.48,43.4,43.45,13800.0,43.41,43.48,43.4,43.45,13800.0
2012-05-15 15:50:00,43.42,43.47,43.42,43.47,14200.0,43.42,43.47,43.42,43.47,14200.0
2012-05-15 15:55:00,43.47,43.48,43.41,43.43,20200.0,43.47,43.48,43.41,43.43,20200.0
2012-05-16 09:30:00,43.63,43.63,43.29,43.42,10800.0,43.63,43.63,43.29,43.42,10800.0
2012-05-16 09:35:00,43.44,43.44,43.32,43.32,1800.0,43.44,43.44,43.32,43.32,1800.0
2012-05-16 09:40:00,43.37,43.39,43.34,43.35,2200.0,43.37,43.39,43.34,43.35,2200.0
2012-05-16 09:45:00,43.37,43.43,43.33,43.43,3600.0,43.37,43.43,43.33,43.43,3600.0
2012-05-16 09:50:00,43.42,43.46,43.31,43.31,15000.0,43.42,43.46,43.31,43.31,15000.0
2012-05-16 09:55:00,43.35,43.39,43.35,43.35,5200.0,43.35,43.39,43.35,43.35,5200.0
2012-05-16 10:00:00,43.35,43.36,43.27,43.3,2600.0,43.35,43.36,43.27,43.3,2600.0
2012-05-16 10:05:00,43.3,43.31,43.29,43.29,1000.0,43.3,43.31,43.29,43.29,1000.0
2012-05-16 10:10:00,43.29,43.29,43.2,43.22,4000.0,43.29,43.29,43.2,43.22,4000.0
2012-05-16 10:15:00,43.24,43.31,43.24,43.3,3200.0,43.24,43.31,43.24,43.3,3200.0
2012-05-16 10:20:00,43.3,43.31,43.29,43.3,6800.0,43.3,43.31,43.29,43.3,6800.0
2012-05-16 10:25:00,43.3,43.31,43.25,43.27,3400.0,43.3,43.31,43.25,43.27,3400.0
2012-05-16 10:30:00,43.27,43.37,43.27,43.35,3400.0,43.27,43.37,43.27,43.35,3400.0
2012-05-16 10:35:00,43.34,43.35,43.22,43.22,2400.0,43.34,43.35,43.22,43.22,2400.0
2012-05-16 10:40:00,43.21,43.29,43.21,43.29,4400.0,43.21,43.29,43.21,43.29,4400.0
2012-05-16 10:45:00,43.3,43.34,43.26,43.26,3600.0,43.3,43.34,43.26,43.26,3600.0
2012-05-16 10:50:00,43.24,43.27,43.17,43.23,2600.0,43.24,43.27,43.17,43.23,2600.0
2012-05-16 10:55:00,43.22,43.22,43.16,43.16,2200.0,43.22,43.22,43.16,43.16,2200.0
2012-05-16 11:00:00,43.18,43.22,43.18,43.22,1400.0,43.18,43.22,43.18,43.22,1400.0
2012-05-16 11:05:00,43.19,43.19,43.06,43.12,3600.0,43.19,43.19,43.06,43.12,3600.0
2012-05-16 11:10:00,43.18,43.22,43.13,43.13,2400.0,43.18,43.22,43.13,43.13,2400.0
2012-05-16 11:15:00,43.12,43.21,43.12,43.19,5400.0,43.12,43.21,43.12,43.19,5400.0
2012-05-16 11:20:00,43.18,43.18,43.04,43.06,1800.0,43.18,43.18,43.04,43.06,1800.0
2012-05-16 11:25:00,43.12,43.12,43.02,43.02,2800.0,43.12,43.12,43.02,43.02,2800.0
2012-05-16 11:30:00,43.08,43.08,43.07,43.07,800.0,43.08,43.08,43.07,43.07,800.0
2012-05-16 11:35:00,43.05,43.08,43.05,43.07,1000.0,43.05,43.08,43.05,43.07,1000.0
2012-05-16 11:40:00,43.08,43.09,43.03,43.08,2600.0,43.08,43.09,43.03,43.08,2600.0
2012-05-16 11:45:00,43.11,43.13,43.07,43.11,1800.0,43.11,43.13,43.07,43.11,1800.0
2012-05-16 11:50:00,43.12,43.2,43.12,43.2,1200.0,43.12,43.2,43.12,43.2,1200.0
2012-05-16 11:55:00,43.19,43.21,43.18,43.2,4000.0,43.19,43.21,43.18,43.2,4000.0
2012-05-16 12:00:00,43.17,43.19,43.16,43.18,1000.0,43.17,43.19,43.16,43.18,1000.0
2012-05-16 12:05:00,43.17,43.17,43.11,43.16,3400.0,43.17,43.17,43.11,43.16,3400.0
2012-05-16 12:10:00,43.17,43.18,43.15,43.15,1200.0,43.17,43.18,43.15,43.15,1200.0
2012-05-16 12:15:00,43.2,43.2,43.19,43.19,600.0,43.2,43.2,43.19,43.19,600.0
2012-05-16 12:20:00,43.19,43.19,43.13,43.13,2200.0,43.19,43.19,43.13,43.13,2200.0
2012-05-16 12:25:00,43.13,43.15,43.1,43.15,1000.0,43.13,43.15,43.1,43.15,1000.0
2012-05-16 12:30:00,43.14,43.15,43.1,43.15,14400.0,43.14,43.15,43.1,43.15,14400.0
2012-05-16 12:35:00,43.15,43.16,43.05,43.05,19200.0,43.15,43.16,43.05,43.05,19200.0
2012-05-16 12:40:00,43.07,43.15,43.03,43.13,13400.0,43.07,43.15,43.03,43.13,13400.0
2012-05-16 12:45:00,43.15,43.18,43.14,43.18,5800.0,43.15,43.18,43.14,43.18,5800.0
2012-05-16 12:50:00,43.16,43.16,43.16,43.16,400.0,43.16,43.16,43.16,43.16,400.0
2012-05-16 12:55:00,43.13,43.13,43.08,43.1,1400.0,43.13,43.13,43.08,43.1,1400.0
2012-05-16 13:00:00,43.1,43.1,43.1,43.1,200.0,43.1,43.1,43.1,43.1,200.0
2012-05-16 13:05:00,43.13,43.13,43.1,43.1,1800.0,43.13,43.13,43.1,43.1,1800.0
2012-05-16 13:10:00,43.15,43.23,43.15,43.23,78200.0,43.15,43.23,43.15,43.23,78200.0
2012-05-16 13:15:00,43.24,43.28,43.23,43.24,4400.0,43.24,43.28,43.23,43.24,4400.0
2012-05-16 13:20:00,43.26,43.26,43.24,43.25,1200.0,43.26,43.26,43.24,43.25,1200.0
2012-05-16 13:25:00,43.25,43.25,43.23,43.24,1800.0,43.25,43.25,43.23,43.24,1800.0
2012-05-16 13:30:00,43.23,43.23,43.16,43.2,3800.0,43.23,43.23,43.16,43.2,3800.0
2012-05-16 13:35:00,43.16,43.16,43.12,43.12,800.0,43.16,43.16,43.12,43.12,800.0
2012-05-16 13:40:00,43.11,43.11,43.08,43.08,3000.0,43.11,43.11,43.08,43.08,3000.0
2012-05-16 13:45:00,43.08,43.16,43.08,43.16,600.0,43.08,43.16,43.08,43.16,600.0
2012-05-16 13:50:00,43.15,43.15,43.1,43.1,2200.0,43.15,43.15,43.1,43.1,2200.0
2012-05-16 13:55:00,43.1,43.12,43.07,43.08,7800.0,43.1,43.12,43.07,43.08,7800.0
2012-05-16 14:00:00,43.08,43.1,42.97,42.97,17400.0,43.08,43.1,42.97,42.97,17400.0
2012-05-16 14:05:00,42.99,43.07,42.98,43.02,4000.0,42.99,43.07,42.98,43.02,4000.0
2012-05-16 14:10:00,43.02,43.04,42.92,42.94,3600.0,43.02,43.04,42.92,42.94,3600.0
2012-05-16 14:15:00,42.95,43.02,42.94,43.02,2200.0,42.95,43.02,42.94,43.02,2200.0
2012-05-16 14:20:00,43.07,43.07,42.99,42.99,3600.0,43.07,43.07,42.99,42.99,3600.0
2012-05-16 14:25:00,42.99,42.99,42.96,42.96,1400.0,42.99,42.99,42.96,42.96,1400.0
2012-05-16 14:30:00,42.96,43.05,42.95,43.0,60000.0,42.96,43.05,42.95,43.0,60000.0
2012-05-16 14:35:00,43.0,43.02,42.94,42.99,11200.0,43.0,43.02,42.94,42.99,11200.0
2012-05-16 14:40:00,43.01,43.11,42.98,43.1,4400.0,43.01,43.11,42.98,43.1,4400.0
2012-05-16 14:45:00,43.09,43.24,43.08,43.19,3600.0,43.09,43.24,43.08,43.19,3600.0
2012-05-16 14:50:00,43.18,43.18,43.05,43.06,6000.0,43.18,43.18,43.05,43.06,6000.0
2012-05-16 14:55:00,43.06,43.15,43.06,43.09,7600.0,43.06,43.15,43.06,43.09,7600.0
2012-05-16 15:00:00,43.1,43.12,43.02,43.02,2600.0,43.1,43.12,43.02,43.02,2600.0
2012-05-16 15:05:00,43.08,43.09,43.04,43.07,3000.0,43.08,43.09,43.04,43.07,3000.0
2012-05-16 15:10:00,43.04,43.08,43.03,43.05,4800.0,43.04,43.08,43.03,43.05,4800.0
2012-05-16 15:15:00,43.03,43.13,43.03,43.1,3200.0,43.03,43.13,43.03,43.1,3200.0
2012-05-16 15:20:00,43.1,43.1,43.06,43.06,3400.0,43.1,43.1,43.06,43.06,3400.0
2012-05-16 15:25:00,43.08,43.09,43.03,43.03,2800.0,43.08,43.09,43.03,43.03,2800.0
2012-05-16 15:30:00,43.02,43.09,43.01,43.09,5800.0,43.02,43.09,43.01,43.09,5800.0
2012-05-16 15:35:00,43.07,43.18,43.07,43.07,9000.0,43.07,43.18,43.07,43.07,9000.0
2012-05-16 15:40:00,43.07,43.07,43.02,43.02,3600.0,43.07,43.07,43.02,43.02,3600.0
2012-05-16 15:45:00,43.02,43.08,43.02,43.06,7600.0,43.02,43.08,43.02,43.06,7600.0
2012-05-16 15:50:00,43.04,43.1,42.99,43.01,14400.0,43.04,43.1,42.99,43.01,14400.0
2012-05-16 15:55:00,42.99,43.04,42.97,42.97,18800.0,42.99,43.04,42.97,42.97,18800.0
2012-05-17 09:30:00,43.0,43.19,42.93,43.12,11400.0,43.0,43.19,42.93,43.12,11400.0
2012-05-17 09:35:00,43.1,43.13,43.06,43.09,1600.0,43.1,43.13,43.06,43.09,1600.0
2012-05-17 09:40:00,43.01,43.02,42.94,42.95,2000.0,43.01,43.02,42.94,42.95,2000.0
2012-05-17 09:45:00,42.91,42.91,42.75,42.75,3000.0,42.91,42.91,42.75,42.75,3000.0
2012-05-17 09:50:00,42.75,42.92,42.74,42.92,10400.0,42.75,42.92,42.74,42.92,10400.0
2012-05-17 09:55:00,42.93,42.99,42.91,42.99,3200.0,42.93,42.99,42.91,42.99,3200.0
2012-05-17 10:00:00,42.95,42.98,42.73,42.84,9400.0,42.95,42.98,42.73,42.84,9400.0
2012-05-17 10:05:00,42.81,42.85,42.76,42.85,3800.0,42.81,42.85,42.76,42.85,3800.0
2012-05-17 10:10:00,42.9,42.97,42.87,42.93,4000.0,42.9,42.97,42.87,42.93,4000.0
2012-05-17 10:15:00,42.93,42.99,42.85,42.89,5800.0,42.93,42.99,42.85,42.89,5800.0
2012-05-17 10:20:00,42.89,42.94,42.85,42.92,4200.0,42.89,42.94,42.85,42.92,4200.0
2012-05-17 10:25:00,42.9,42.9,42.74,42.8,4000.0,42.9,42.9,42.74,42.8,4000.0
2012-05-17 10:30:00,42.82,42.82,42.65,42.65,7000.0,42.82,42.82,42.65,42.65,7000.0
2012-05-17 10:35:00,42.68,42.74,42.65,42.72,5200.0,42.68,42.74,42.65,42.72,5200.0
2012-05-17 10:40:00,42.72,42.72,42.59,42.64,6600.0,42.72,42.72,42.59,42.64,6600.0
2012-05-17 10:45:00,42.64,42.64,42.5,42.52,5000.0,42.64,42.64,42.5,42.52,5000.0
2012-05-17 10:50:00,42.52,42.53,42.48,42.52,4000.0,42.52,42.53,42.48,42.52,4000.0
2012-05-17 10:55:00,42.54,42.54,42.48,42.52,5400.0,42.54,42.54,42.48,42.52,5400.0
2012-05-17 11:00:00,42.52,42.59,42.52,42.52,3600.0,42.52,42.59,42.52,42.52,3600.0
2012-05-17 11:05:00,42.58,42.63,42.58,42.63,5200.0,42.58,42.63,42.58,42.63,5200.0
2012-05-17 11:10:00,42.6,42.61,42.6,42.6,3000.0,42.6,42.61,42.6,42.6,3000.0
2012-05-17 11:15:00,42.58,42.66,42.58,42.61,1600.0,42.58,42.66,42.58,42.61,1600.0
2012-05-17 11:20:00,42.59,42.59,42.54,42.54,800.0,42.59,42.59,42.54,42.54,800.0
2012-05-17 11:25:00,42.56,42.56,42.54,42.56,2000.0,42.56,42.56,42.54,42.56,2000.0
2012-05-17 11:30:00,42.48,42.51,42.43,42.43,1600.0,42.48,42.51,42.43,42.43,1600.0
2012-05-17 11:35:00,42.43,42.45,42.36,42.45,5200.0,42.43,42.45,42.36,42.45,5200.0
2012-05-17 11:40:00,42.43,42.47,42.38,42.47,9000.0,42.43,42.47,42.38,42.47,9000.0
2012-05-17 11:45:00,42.49,42.49,42.43,42.43,2800.0,42.49,42.49,42.43,42.43,2800.0
2012-05-17 11:50:00,42.43,42.46,42.4,42.46,1600.0,42.43,42.46,42.4,42.46,1600.0
2012-05-17 11:55:00,42.48,42.48,42.43,42.45,2400.0,42.48,42.48,42.43,42.45,2400.0
2012-05-17 12:00:00,42.45,42.45,42.39,42.41,3200.0,42.45,42.45,42.39,42.41,3200.0
2012-05-17 12:05:00,42.4,42.43,42.37,42.43,4800.0,42.4,42.43,42.37,42.43,4800.0
2012-05-17 12:10:00,42.45,42.45,42.42,42.45,1200.0,42.45,42.45,42.42,42.45,1200.0
2012-05-17 12:15:00,42.42,42.45,42.41,42.45,2600.0,42.42,42.45,42.41,42.45,2600.0
2012-05-17 12:20:00,42.46,42.56,42.46,42.55,1600.0,42.46,42.56,42.46,42.55,1600.0
2012-05-17 12:25:00,42.55,42.56,42.54,42.56,600.0,42.55,42.56,42.54,42.56,600.0
2012-05-17 12:30:00,42.49,42.49,42.42,42.42,1000.0,42.49,42.49,42.42,42.42,1000.0
2012-05-17 12:35:00,42.45,42.54,42.44,42.52,6400.0,42.45,42.54,42.44,42.52,6400.0
2012-05-17 12:40:00,42.52,42.57,42.51,42.56,5800.0,42.52,42.57,42.51,42.56,5800.0
2012-05-17 12:45:00,42.56,42.56,42.51,42.51,400.0,42.56,42.56,42.51,42.51,400.0
2012-05-17 12:50:00,42.52,42.55,42.48,42.51,3600.0,42.52,42.55,42.48,42.51,3600.0
2012-05-17 12:55:00,42.52,42.54,42.51,42.52,1400.0,42.52,42.54,42.51,42.52,1400.0
2012-05-17 13:00:00,42.54,42.55,42.52,42.55,2400.0,42.54,42.55,42.52,42.55,2400.0
2012-05-17 13:05:00,42.55,42.6,42.55,42.58,1800.0,42.55,42.6,42.55,42.58,1800.0
2012-05-17 13:10:00,42.59,42.6,42.59,42.6,3000.0,42.59,42.6,42.59,42.6,3000.0
2012-05-17 13:15:00,42.6,42.63,42.58,42.63,1800.0,42.6,42.63,42.58,42.63,1800.0
2012-05-17 13:20:00,42.65,42.65,42.62,42.62,800.0,42.65,42.65,42.62,42.62,800.0
2012-05-17 13:25:00,42.62,42.62,42.52,42.55,2400.0,42.62,42.62,42.52,42.55,2400.0
2012-05-17 13:30:00,42.54,42.55,42.48,42.48,1800.0,42.54,42.55,42.48,42.48,1800.0
2012-05-17 13:35:00,42.49,42.51,42.49,42.49,1800.0,42.49,42.51,42.49,42.49,1800.0
2012-05-17 13:40:00,42.49,42.49,42.43,42.43,2000.0,42.49,42.49,42.43,42.43,2000.0
2012-05-17 13:45:00,42.41,42.43,42.3,42.32,3400.0,42.41,42.43,42.3,42.32,3400.0
2012-05-17 13:50:00,42.32,42.35,42.31,42.35,2200.0,42.32,42.35,42.31,42.35,2200.0
2012-05-17 13:55:00,42.37,42.37,42.33,42.33,2200.0,42.37,42.37,42.33,42.33,2200.0
2012-05-17 14:00:00,42.31,42.35,42.29,42.34,2000.0,42.31,42.35,42.29,42.34,2000.0
2012-05-17 14:05:00,42.35,42.36,42.28,42.32,5000.0,42.35,42.36,42.28,42.32,5000.0
2012-05-17 14:10:00,42.32,42.35,42.31,42.31,2800.0,42.32,42.35,42.31,42.31,2800.0
2012-05-17 14:15:00,42.31,42.31,42.28,42.29,3600.0,42.31,42.31,42.28,42.29,3600.0
2012-05-17 14:20:00,42.27,42.34,42.27,42.34,1800.0,42.27,42.34,42.27,42.34,1800.0
2012-05-17 14:25:00,42.35,42.42,42.35,42.38,3800.0,42.35,42.42,42.35,42.38,3800.0
2012-05-17 14:30:00,42.35,42.38,42.35,42.37,2600.0,42.35,42.38,42.35,42.37,2600.0
2012-05-17 14:35:00,42.37,42.37,42.3,42.33,2000.0,42.37,42.37,42.3,42.33,2000.0
2012-05-17 14:40:00,42.34,42.35,42.3,42.34,3200.0,42.34,42.35,42.3,42.34,3200.0
2012-05-17 14:45:00,42.3,42.34,42.28,42.28,2400.0,42.3,42.34,42.28,42.28,2400.0
2012-05-17 14:50:00,42.28,42.29,42.21,42.22,1800.0,42.28,42.29,42.21,42.22,1800.0
2012-05-17 14:55:00,42.26,42.31,42.25,42.31,3000.0,42.26,42.31,42.25,42.31,3000.0
2012-05-17 15:00:00,42.28,42.34,42.28,42.34,1800.0,42.28,42.34,42.28,42.34,1800.0
2012-05-17 15:05:00,42.34,42.35,42.26,42.26,3800.0,42.34,42.35,42.26,42.26,3800.0
2012-05-17 15:10:00,42.25,42.3,42.25,42.28,5400.0,42.25,42.3,42.25,42.28,5400.0
2012-05-17 15:15:00,42.28,42.28,42.24,42.24,2400.0,42.28,42.28,42.24,42.24,2400.0
2012-05-17 15:20:00,42.27,42.28,42.24,42.24,4200.0,42.27,42.28,42.24,42.24,4200.0
2012-05-17 15:25:00,42.24,42.3,42.23,42.3,3000.0,42.24,42.3,42.23,42.3,3000.0
2012-05-17 15:30:00,42.28,42.28,42.22,42.27,3000.0,42.28,42.28,42.22,42.27,3000.0
2012-05-17 15:35:00,42.24,42.25,42.19,42.23,4000.0,42.24,42.25,42.19,42.23,4000.0
2012-05-17 15:40:00,42.22,42.22,42.15,42.18,4200.0,42.22,42.22,42.15,42.18,4200.0
2012-05-17 15:45:00,42.18,42.22,42.07,42.18,16400.0,42.18,42.22,42.07,42.18,16400.0
2012-05-17 15:50:00,42.16,42.18,42.1,42.13,19600.0,42.16,42.18,42.1,42.13,19600.0
2012-05-17 15:55:00,42.12,42.17,42.06,42.09,30600.0,42.12,42.17,42.06,42.09,30600.0
2012-05-18 09:30:00,42.3,42.42,42.3,42.37,10400.0,42.3,42.42,42.3,42.37,10400.0
2012-05-18 09:35:00,42.19,42.19,42.06,42.06,4800.0,42.19,42.19,42.06,42.06,4800.0
2012-05-18 09:40:00,42.01,42.08,41.94,42.03,5200.0,42.01,42.08,41.94,42.03,5200.0
2012-05-18 09:45:00,42.01,42.01,42.01,42.01,600.0,42.01,42.01,42.01,42.01,600.0
2012-05-18 09:50:00,42.02,42.02,41.91,41.93,6400.0,42.02,42.02,41.91,41.93,6400.0
2012-05-18 09:55:00,41.93,41.93,41.81,41.81,6000.0,41.93,41.93,41.81,41.81,6000.0
2012-05-18 10:00:00,41.8,41.8,41.68,41.68,4200.0,41.8,41.8,41.68,41.68,4200.0
2012-05-18 10:05:00,41.7,41.74,41.62,41.69,4600.0,41.7,41.74,41.62,41.69,4600.0
2012-05-18 10:10:00,41.68,41.78,41.67,41.78,6800.0,41.68,41.78,41.67,41.78,6800.0
2012-05-18 10:15:00,41.69,41.69,41.69,41.69,200.0,41.69,41.69,41.69,41.69,200.0
2012-05-18 10:20:00,41.69,41.69,41.65,41.65,2200.0,41.69,41.69,41.65,41.65,2200.0
2012-05-18 10:25:00,41.65,41.75,41.65,41.75,5800.0,41.65,41.75,41.65,41.75,5800.0
2012-05-18 10:30:00,41.75,41.83,41.73,41.83,4400.0,41.75,41.83,41.73,41.83,4400.0
2012-05-18 10:35:00,41.87,41.88,41.84,41.88,6000.0,41.87,41.88,41.84,41.88,6000.0
2012-05-18 10:40:00,41.88,41.9,41.88,41.9,1400.0,41.88,41.9,41.88,41.9,1400.0
2012-05-18 10:45:00,41.87,41.99,41.87,41.95,5200.0,41.87,41.99,41.87,41.95,5200.0
2012-05-18 10:50:00,41.97,41.99,41.94,41.98,6000.0,41.97,41.99,41.94,41.98,6000.0
2012-05-18 10:55:00,41.95,41.98,41.92,41.92,5800.0,41.95,41.98,41.92,41.92,5800.0
2012-05-18 11:00:00,41.92,41.93,41.85,41.88,2600.0,41.92,41.93,41.85,41.88,2600.0
2012-05-18 11:05:00,41.87,41.87,41.72,41.73,3200.0,41.87,41.87,41.72,41.73,3200.0
2012-05-18 11:10:00,41.72,41.74,41.68,41.68,3000.0,41.72,41.74,41.68,41.68,3000.0
2012-05-18 11:15:00,41.68,41.68,41.59,41.59,3000.0,41.68,41.68,41.59,41.59,3000.0
2012-05-18 11:20:00,41.59,41.59,41.56,41.57,1600.0,41.59,41.59,41.56,41.57,1600.0
2012-05-18 11:25:00,41.57,41.66,41.57,41.6,6200.0,41.57,41.66,41.57,41.6,6200.0
2012-05-18 11:30:00,41.6,41.6,41.51,41.54,4600.0,41.6,41.6,41.51,41.54,4600.0
2012-05-18 11:35:00,41.52,41.52,41.44,41.44,1800.0,41.52,41.52,41.44,41.44,1800.0
2012-05-18 11:40:00,41.44,41.46,41.42,41.46,4000.0,41.44,41.46,41.42,41.46,4000.0
2012-05-18 11:45:00,41.44,41.46,41.42,41.45,2000.0,41.44,41.46,41.42,41.45,2000.0
2012-05-18 11:50:00,41.42,41.42,41.35,41.38,7800.0,41.42,41.42,41.35,41.38,7800.0
2012-05-18 11:55:00,41.38,41.47,41.26,41.47,8200.0,41.38,41.47,41.26,41.47,8200.0
2012-05-18 12:00:00,41.51,41.61,41.49,41.61,4000.0,41.51,41.61,41.49,41.61,4000.0
2012-05-18 12:05:00,41.66,41.66,41.59,41.59,4800.0,41.66,41.66,41.59,41.59,4800.0
2012-05-18 12:10:00,41.6,41.6,41.57,41.59,800.0,41.6,41.6,41.57,41.59,800.0
2012-05-18 12:15:00,41.57,41.57,41.48,41.49,4200.0,41.57,41.57,41.48,41.49,4200.0
2012-05-18 12:20:00,41.48,41.5,41.46,41.49,5000.0,41.48,41.5,41.46,41.49,5000.0
2012-05-18 12:25:00,41.49,41.52,41.48,41.51,2600.0,41.49,41.52,41.48,41.51,2600.0
2012-05-18 12:30:00,41.53,41.53,41.49,41.49,7800.0,41.53,41.53,41.49,41.49,7800.0
2012-05-18 12:35:00,41.49,41.49,41.46,41.48,2400.0,41.49,41.49,41.46,41.48,2400.0
2012-05-18 12:40:00,41.49,41.56,41.47,41.53,9200.0,41.49,41.56,41.47,41.53,9200.0
2012-05-18 12:45:00,41.51,41.53,41.49,41.52,4400.0,41.51,41.53,41.49,41.52,4400.0
2012-05-18 12:50:00,41.51,41.52,41.45,41.45,3800.0,41.51,41.52,41.45,41.45,3800.0
2012-05-18 12:55:00,41.44,41.46,41.38,41.4,4400.0,41.44,41.46,41.38,41.4,4400.0
2012-05-18 13:00:00,41.38,41.38,41.35,41.36,4600.0,41.38,41.38,41.35,41.36,4600.0
2012-05-18 13:05:00,41.35,41.35,41.33,41.34,8200.0,41.35,41.35,41.33,41.34,8200.0
2012-05-18 13:10:00,41.36,41.41,41.36,41.41,5600.0,41.36,41.41,41.36,41.41,5600.0
2012-05-18 13:15:00,41.41,41.47,41.41,41.46,7000.0,41.41,41.47,41.41,41.46,7000.0
2012-05-18 13:20:00,41.46,41.46,41.43,41.43,4400.0,41.46,41.46,41.43,41.43,4400.0
2012-05-18 13:25:00,41.43,41.43,41.42,41.42,800.0,41.43,41.43,41.42,41.42,800.0
2012-05-18 13:30:00,41.42,41.44,41.38,41.38,2400.0,41.42,41.44,41.38,41.38,2400.0
2012-05-18 13:35:00,41.41,41.41,41.32,41.32,5400.0,41.41,41.41,41.32,41.32,5400.0
2012-05-18 13:40:00,41.33,41.38,41.33,41.35,7400.0,41.33,41.38,41.33,41.35,7400.0
2012-05-18 13:45:00,41.34,41.35,41.34,41.35,2400.0,41.34,41.35,41.34,41.35,2400.0
2012-05-18 13:50:00,41.37,41.41,41.36,41.38,9200.0,41.37,41.41,41.36,41.38,9200.0
2012-05-18 13:55:00,41.38,41.4,41.34,41.34,4600.0,41.38,41.4,41.34,41.34,4600.0
2012-05-18 14:00:00,41.36,41.36,41.33,41.33,3000.0,41.36,41.36,41.33,41.33,3000.0
2012-05-18 14:05:00,41.33,41.34,41.24,41.24,7600.0,41.33,41.34,41.24,41.24,7600.0
2012-05-18 14:10:00,41.27,41.38,41.24,41.38,8600.0,41.27,41.38,41.24,41.38,8600.0
2012-05-18 14:15:00,41.41,41.43,41.3,41.3,6000.0,41.41,41.43,41.3,41.3,6000.0
2012-05-18 14:20:00,41.3,41.3,41.24,41.25,4600.0,41.3,41.3,41.24,41.25,4600.0
2012-05-18 14:25:00,41.25,41.25,41.22,41.23,2800.0,41.25,41.25,41.22,41.23,2800.0
2012-05-18 14:30:00,41.24,41.24,41.19,41.21,13800.0,41.24,41.24,41.19,41.21,13800.0
2012-05-18 14:35:00,41.22,41.29,41.22,41.26,8800.0,41.22,41.29,41.22,41.26,8800.0
2012-05-18 14:40:00,41.24,41.25,41.19,41.19,5600.0,41.24,41.25,41.19,41.19,5600.0
2012-05-18 14:45:00,41.16,41.27,41.16,41.27,7200.0,41.16,41.27,41.16,41.27,7200.0
2012-05-18 14:50:00,41.27,41.34,41.27,41.32,5600.0,41.27,41.34,41.27,41.32,5600.0
2012-05-18 14:55:00,41.32,41.32,41.23,41.25,26400.0,41.32,41.32,41.23,41.25,26400.0
2012-05-18 15:00:00,41.25,41.27,41.13,41.18,11600.0,41.25,41.27,41.13,41.18,11600.0
2012-05-18 15:05:00,41.17,41.23,41.17,41.19,13800.0,41.17,41.23,41.17,41.19,13800.0
2012-05-18 15:10:00,41.2,41.21,41.17,41.19,21400.0,41.2,41.21,41.17,41.19,21400.0
2012-05-18 15:15:00,41.18,41.2,41.17,41.18,9400.0,41.18,41.2,41.17,41.18,9400.0
2012-05-18 15:20:00,41.18,41.19,41.08,41.08,11000.0,41.18,41.19,41.08,41.08,11000.0
2012-05-18 15:25:00,41.08,41.14,41.07,41.07,12200.0,41.08,41.14,41.07,41.07,12200.0
2012-05-18 15:30:00,41.09,41.12,41.02,41.12,21800.0,41.09,41.12,41.02,41.12,21800.0
2012-05-18 15:35:00,41.12,41.21,41.12,41.14,14800.0,41.12,41.21,41.12,41.14,14800.0
2012-05-18 15:40:00,41.14,41.16,41.05,41.08,26800.0,41.14,41.16,41.05,41.08,26800.0
2012-05-18 15:45:00,41.09,41.13,41.06,41.09,32600.0,41.09,41.13,41.06,41.09,32600.0
2012-05-18 15:50:00,41.09,41.11,40.99,41.01,32800.0,41.09,41.11,40.99,41.01,32800.0
2012-05-18 15:55:00,40.99,41.1,40.98,41.02,71000.0,40.99,41.1,40.98,41.02,71000.0
2012-05-21 09:30:00,41.05,41.37,41.05,41.37,8200.0,41.05,41.37,41.05,41.37,8200.0
2012-05-21 09:35:00,41.45,41.51,41.21,41.22,7800.0,41.45,41.51,41.21,41.22,7800.0
2012-05-21 09:40:00,41.23,41.27,41.07,41.07,7600.0,41.23,41.27,41.07,41.07,7600.0
2012-05-21 09:45:00,41.08,41.08,40.96,40.98,9600.0,41.08,41.08,40.96,40.98,9600.0
2012-05-21 09:50:00,41.07,41.07,40.96,41.0,11200.0,41.07,41.07,40.96,41.0,11200.0
2012-05-21 09:55:00,40.99,41.22,40.99,41.22,26600.0,40.99,41.22,40.99,41.22,26600.0
2012-05-21 10:00:00,41.2,41.27,41.19,41.27,4600.0,41.2,41.27,41.19,41.27,4600.0
2012-05-21 10:05:00,41.26,41.32,41.26,41.32,3000.0,41.26,41.32,41.26,41.32,3000.0
2012-05-21 10:10:00,41.32,41.42,41.32,41.42,4800.0,41.32,41.42,41.32,41.42,4800.0
2012-05-21 10:15:00,41.4,41.56,41.4,41.53,7200.0,41.4,41.56,41.4,41.53,7200.0
2012-05-21 10:20:00,41.52,41.56,41.51,41.52,6600.0,41.52,41.56,41.51,41.52,6600.0
2012-05-21 10:25:00,41.54,41.56,41.5,41.54,11800.0,41.54,41.56,41.5,41.54,11800.0
2012-05-21 10:30:00,41.56,41.56,41.52,41.54,4000.0,41.56,41.56,41.52,41.54,4000.0
2012-05-21 10:35:00,41.55,41.6,41.54,41.55,4800.0,41.55,41.6,41.54,41.55,4800.0
2012-05-21 10:40:00,41.57,41.59,41.55,41.57,3800.0,41.57,41.59,41.55,41.57,3800.0
2012-05-21 10:45:00,41.56,41.68,41.56,41.65,3200.0,41.56,41.68,41.56,41.65,3200.0
2012-05-21 10:50:00,41.67,41.69,41.61,41.62,9200.0,41.67,41.69,41.61,41.62,9200.0
2012-05-21 10:55:00,41.66,41.74,41.62,41.62,5400.0,41.66,41.74,41.62,41.62,5400.0
2012-05-21 11:00:00,41.68,41.7,41.62,41.7,59400.0,41.68,41.7,41.62,41.7,59400.0
2012-05-21 11:05:00,41.7,41.81,41.65,41.71,24200.0,41.7,41.81,41.65,41.71,24200.0
2012-05-21 11:10:00,41.71,41.71,41.52,41.52,8200.0,41.71,41.71,41.52,41.52,8200.0
2012-05-21 11:15:00,41.52,41.59,41.51,41.52,5600.0,41.52,41.59,41.51,41.52,5600.0
2012-05-21 11:20:00,41.51,41.6,41.5,41.6,5400.0,41.51,41.6,41.5,41.6,5400.0
2012-05-21 11:25:00,41.63,41.69,41.62,41.62,9200.0,41.63,41.69,41.62,41.62,9200.0
2012-05-21 11:30:00,41.63,41.66,41.62,41.66,5800.0,41.63,41.66,41.62,41.66,5800.0
2012-05-21 11:35:00,41.65,41.77,41.65,41.77,5600.0,41.65,41.77,41.65,41.77,5600.0
2012-05-21 11:40:00,41.74,41.74,41.68,41.72,6000.0,41.74,41.74,41.68,41.72,6000.0
2012-05-21 11:45:00,41.73,41.73,41.63,41.65,6800.0,41.73,41.73,41.63,41.65,6800.0
2012-05-21 11:50:00,41.67,41.7,41.65,41.66,3400.0,41.67,41.7,41.65,41.66,3400.0
2012-05-21 11:55:00,41.68,41.68,41.63,41.66,3600.0,41.68,41.68,41.63,41.66,3600.0
2012-05-21 12:00:00,41.66,41.73,41.66,41.71,5200.0,41.66,41.73,41.66,41.71,5200.0
2012-05-21 12:05:00,41.73,41.74,41.7,41.74,4200.0,41.73,41.74,41.7,41.74,4200.0
2012-05-21 12:10:00,41.74,41.83,41.74,41.76,4400.0,41.74,41.83,41.74,41.76,4400.0
2012-05-21 12:15:00,41.76,41.76,41.68,41.68,9600.0,41.76,41.76,41.68,41.68,9600.0
2012-05-21 12:20:00,41.71,41.79,41.71,41.77,3800.0,41.71,41.79,41.71,41.77,3800.0
2012-05-21 12:25:00,41.77,41.87,41.77,41.83,5200.0,41.77,41.87,41.77,41.83,5200.0
2012-05-21 12:30:00,41.83,41.83,41.77,41.77,4400.0,41.83,41.83,41.77,41.77,4400.0
2012-05-21 12:35:00,41.81,41.87,41.81,41.84,6000.0,41.81,41.87,41.81,41.84,6000.0
2012-05-21 12:40:00,41.85,41.86,41.75,41.75,4800.0,41.85,41.86,41.75,41.75,4800.0
2012-05-21 12:45:00,41.76,41.82,41.76,41.81,5000.0,41.76,41.82,41.76,41.81,5000.0
2012-05-21 12:50:00,41.82,41.85,41.76,41.81,3000.0,41.82,41.85,41.76,41.81,3000.0
2012-05-21 12:55:00,41.79,41.81,41.74,41.75,4800.0,41.79,41.81,41.74,41.75,4800.0
2012-05-21 13:00:00,41.77,41.82,41.76,41.79,3000.0,41.77,41.82,41.76,41.79,3000.0
2012-05-21 13:05:00,41.78,41.92,41.77,41.91,3800.0,41.78,41.92,41.77,41.91,3800.0
2012-05-21 13:10:00,41.91,41.98,41.91,41.94,5400.0,41.91,41.98,41.91,41.94,5400.0
2012-05-21 13:15:00,41.92,41.95,41.91,41.94,2600.0,41.92,41.95,41.91,41.94,2600.0
2012-05-21 13:20:00,41.93,41.98,41.93,41.94,2000.0,41.93,41.98,41.93,41.94,2000.0
2012-05-21 13:25:00,41.97,42.05,41.97,42.05,4200.0,41.97,42.05,41.97,42.05,4200.0
2012-05-21 13:30:00,42.05,42.05,42.01,42.04,2400.0,42.05,42.05,42.01,42.04,2400.0
2012-05-21 13:35:00,42.02,42.06,42.01,42.04,2600.0,42.02,42.06,42.01,42.04,2600.0
2012-05-21 13:40:00,42.03,42.13,42.03,42.13,5000.0,42.03,42.13,42.03,42.13,5000.0
2012-05-21 13:45:00,42.14,42.23,42.12,42.15,7600.0,42.14,42.23,42.12,42.15,7600.0
2012-05-21 13:50:00,42.17,42.17,42.15,42.16,1400.0,42.17,42.17,42.15,42.16,1400.0
2012-05-21 13:55:00,42.16,42.22,42.16,42.2,2600.0,42.16,42.22,42.16,42.2,2600.0
2012-05-21 14:00:00,42.22,42.24,42.16,42.24,28800.0,42.22,42.24,42.16,42.24,28800.0
2012-05-21 14:05:00,42.24,42.25,42.19,42.2,12600.0,42.24,42.25,42.19,42.2,12600.0
2012-05-21 14:10:00,42.19,42.19,42.1,42.1,13600.0,42.19,42.19,42.1,42.1,13600.0
2012-05-21 14:15:00,42.1,42.16,42.1,42.16,8800.0,42.1,42.16,42.1,42.16,8800.0
2012-05-21 14:20:00,42.2,42.22,42.1,42.14,4400.0,42.2,42.22,42.1,42.14,4400.0
2012-05-21 14:25:00,42.13,42.15,42.04,42.04,2400.0,42.13,42.15,42.04,42.04,2400.0
2012-05-21 14:30:00,42.03,42.1,42.03,42.1,2400.0,42.03,42.1,42.03,42.1,2400.0
2012-05-21 14:35:00,42.13,42.13,42.09,42.09,2800.0,42.13,42.13,42.09,42.09,2800.0
2012-05-21 14:40:00,42.12,42.21,42.11,42.15,6600.0,42.12,42.21,42.11,42.15,6600.0
2012-05-21 14:45:00,42.16,42.16,42.11,42.13,4600.0,42.16,42.16,42.11,42.13,4600.0
2012-05-21 14:50:00,42.12,42.13,42.1,42.12,6200.0,42.12,42.13,42.1,42.12,6200.0
2012-05-21 14:55:00,42.12,42.15,42.11,42.12,12800.0,42.12,42.15,42.11,42.12,12800.0
2012-05-21 15:00:00,42.13,42.15,42.1,42.14,19200.0,42.13,42.15,42.1,42.14,19200.0
2012-05-21 15:05:00,42.13,42.16,42.11,42.12,19600.0,42.13,42.16,42.11,42.12,19600.0
2012-05-21 15:10:00,42.12,42.17,42.12,42.12,4800.0,42.12,42.17,42.12,42.12,4800.0
2012-05-21 15:15:00,42.12,42.15,42.1,42.14,21600.0,42.12,42.15,42.1,42.14,21600.0
2012-05-21 15:20:00,42.17,42.2,42.11,42.11,8000.0,42.17,42.2,42.11,42.11,8000.0
2012-05-21 15:25:00,42.11,42.15,42.09,42.09,8000.0,42.11,42.15,42.09,42.09,8000.0
2012-05-21 15:30:00,42.09,42.12,42.02,42.12,15000.0,42.09,42.12,42.02,42.12,15000.0
2012-05-21 15:35:00,42.12,42.16,42.08,42.08,8400.0,42.12,42.16,42.08,42.08,8400.0
2012-05-21 15:40:00,42.08,42.09,42.06,42.07,11200.0,42.08,42.09,42.06,42.07,11200.0
2012-05-21 15:45:00,42.1,42.13,42.07,42.13,10000.0,42.1,42.13,42.07,42.13,10000.0
2012-05-21 15:50:00,42.13,42.19,42.13,42.16,11800.0,42.13,42.19,42.13,42.16,11800.0
2012-05-21 15:55:00,42.14,42.19,42.13,42.19,27400.0,42.14,42.19,42.13,42.19,27400.0
2012-05-22 09:30:00,42.26,42.35,42.0,42.24,7000.0,42.26,42.35,42.0,42.24,7000.0
2012-05-22 09:35:00,42.07,42.07,42.07,42.07,200.0,42.07,42.07,42.07,42.07,200.0
2012-05-22 09:40:00,42.14,42.21,42.07,42.18,5400.0,42.14,42.21,42.07,42.18,5400.0
2012-05-22 09:45:00,42.18,42.2,42.18,42.19,1600.0,42.18,42.2,42.18,42.19,1600.0
2012-05-22 09:50:00,42.21,42.22,42.17,42.21,11400.0,42.21,42.22,42.17,42.21,11400.0
2012-05-22 09:55:00,42.18,42.18,42.04,42.04,2000.0,42.18,42.18,42.04,42.04,2000.0
2012-05-22 10:00:00,42.04,42.14,41.97,42.14,2000.0,42.04,42.14,41.97,42.14,2000.0
2012-05-22 10:05:00,42.15,42.25,42.14,42.24,2400.0,42.15,42.25,42.14,42.24,2400.0
2012-05-22 10:10:00,42.31,42.36,42.23,42.29,39800.0,42.31,42.36,42.23,42.29,39800.0
2012-05-22 10:15:00,42.25,42.39,42.25,42.37,11600.0,42.25,42.39,42.25,42.37,11600.0
2012-05-22 10:20:00,42.39,42.46,42.25,42.4,31600.0,42.39,42.46,42.25,42.4,31600.0
2012-05-22 10:25:00,42.39,42.44,42.38,42.41,10400.0,42.39,42.44,42.38,42.41,10400.0
2012-05-22 10:30:00,42.42,42.48,42.4,42.47,9600.0,42.42,42.48,42.4,42.47,9600.0
2012-05-22 10:35:00,42.5,42.55,42.44,42.44,8000.0,42.5,42.55,42.44,42.44,8000.0
2012-05-22 10:40:00,42.44,42.48,42.4,42.4,3600.0,42.44,42.48,42.4,42.4,3600.0
2012-05-22 10:45:00,42.45,42.5,42.4,42.49,8200.0,42.45,42.5,42.4,42.49,8200.0
2012-05-22 10:50:00,42.51,42.54,42.49,42.52,2800.0,42.51,42.54,42.49,42.52,2800.0
2012-05-22 10:55:00,42.52,42.58,42.52,42.58,2800.0,42.52,42.58,42.52,42.58,2800.0
2012-05-22 11:00:00,42.62,42.67,42.6,42.6,6400.0,42.62,42.67,42.6,42.6,6400.0
2012-05-22 11:05:00,42.6,42.6,42.58,42.58,1600.0,42.6,42.6,42.58,42.58,1600.0
2012-05-22 11:10:00,42.62,42.65,42.6,42.62,11200.0,42.62,42.65,42.6,42.62,11200.0
2012-05-22 11:15:00,42.65,42.73,42.63,42.73,6400.0,42.65,42.73,42.63,42.73,6400.0
2012-05-22 11:20:00,42.74,42.76,42.73,42.74,2400.0,42.74,42.76,42.73,42.74,2400.0
2012-05-22 11:25:00,42.77,42.77,42.74,42.77,1600.0,42.77,42.77,42.74,42.77,1600.0
2012-05-22 11:30:00,42.74,42.76,42.71,42.76,3000.0,42.74,42.76,42.71,42.76,3000.0
2012-05-22 11:35:00,42.75,42.77,42.74,42.77,2200.0,42.75,42.77,42.74,42.77,2200.0
2012-05-22 11:40:00,42.76,42.77,42.72,42.74,4200.0,42.76,42.77,42.72,42.74,4200.0
2012-05-22 11:45:00,42.75,42.77,42.75,42.76,2400.0,42.75,42.77,42.75,42.76,2400.0
2012-05-22 11:50:00,42.78,42.88,42.78,42.87,6000.0,42.78,42.88,42.78,42.87,6000.0
2012-05-22 11:55:00,42.88,42.91,42.77,42.77,5200.0,42.88,42.91,42.77,42.77,5200.0
2012-05-22 12:00:00,42.77,42.77,42.74,42.74,2200.0,42.77,42.77,42.74,42.74,2200.0
2012-05-22 12:05:00,42.74,42.75,42.66,42.68,6800.0,42.74,42.75,42.66,42.68,6800.0
2012-05-22 12:10:00,42.68,42.68,42.62,42.68,3200.0,42.68,42.68,42.62,42.68,3200.0
2012-05-22 12:15:00,42.7,42.71,42.66,42.69,2400.0,42.7,42.71,42.66,42.69,2400.0
2012-05-22 12:20:00,42.68,42.81,42.68,42.81,4600.0,42.68,42.81,42.68,42.81,4600.0
2012-05-22 12:25:00,42.79,42.8,42.77,42.79,2200.0,42.79,42.8,42.77,42.79,2200.0
2012-05-22 12:30:00,42.78,42.8,42.78,42.8,2000.0,42.78,42.8,42.78,42.8,2000.0
2012-05-22 12:35:00,42.8,42.84,42.8,42.84,2000.0,42.8,42.84,42.8,42.84,2000.0
2012-05-22 12:40:00,42.83,42.85,42.79,42.8,4400.0,42.83,42.85,42.79,42.8,4400.0
2012-05-22 12:45:00,42.79,42.88,42.79,42.82,6800.0,42.79,42.88,42.79,42.82,6800.0
2012-05-22 12:50:00,42.82,42.83,42.78,42.8,2000.0,42.82,42.83,42.78,42.8,2000.0
2012-05-22 12:55:00,42.81,42.82,42.75,42.77,4000.0,42.81,42.82,42.75,42.77,4000.0
2012-05-22 13:00:00,42.77,42.83,42.76,42.83,5800.0,42.77,42.83,42.76,42.83,5800.0
2012-05-22 13:05:00,42.83,42.83,42.76,42.78,5400.0,42.83,42.83,42.76,42.78,5400.0
2012-05-22 13:10:00,42.79,42.8,42.77,42.8,4400.0,42.79,42.8,42.77,42.8,4400.0
2012-05-22 13:15:00,42.78,42.79,42.7,42.71,2600.0,42.78,42.79,42.7,42.71,2600.0
2012-05-22 13:20:00,42.71,42.77,42.71,42.76,10600.0,42.71,42.77,42.71,42.76,10600.0
2012-05-22 13:25:00,42.76,42.77,42.68,42.72,1400.0,42.76,42.77,42.68,42.72,1400.0
2012-05-22 13:30:00,42.69,42.77,42.66,42.76,6400.0,42.69,42.77,42.66,42.76,6400.0
2012-05-22 13:35:00,42.77,42.77,42.73,42.74,10200.0,42.77,42.77,42.73,42.74,10200.0
2012-05-22 13:40:00,42.74,42.74,42.65,42.65,3400.0,42.74,42.74,42.65,42.65,3400.0
2012-05-22 13:45:00,42.67,42.67,42.61,42.65,2200.0,42.67,42.67,42.61,42.65,2200.0
2012-05-22 13:50:00,42.67,42.67,42.59,42.6,1000.0,42.67,42.67,42.59,42.6,1000.0
2012-05-22 13:55:00,42.59,42.64,42.58,42.6,3800.0,42.59,42.64,42.58,42.6,3800.0
2012-05-22 14:00:00,42.61,42.68,42.6,42.68,3800.0,42.61,42.68,42.6,42.68,3800.0
2012-05-22 14:05:00,42.63,42.69,42.59,42.65,3800.0,42.63,42.69,42.59,42.65,3800.0
2012-05-22 14:10:00,42.65,42.65,42.56,42.59,4400.0,42.65,42.65,42.56,42.59,4400.0
2012-05-22 14:15:00,42.59,42.61,42.52,42.57,11000.0,42.59,42.61,42.52,42.57,11000.0
2012-05-22 14:20:00,42.56,42.61,42.53,42.61,4800.0,42.56,42.61,42.53,42.61,4800.0
2012-05-22 14:25:00,42.61,42.61,42.52,42.57,3600.0,42.61,42.61,42.52,42.57,3600.0
2012-05-22 14:30:00,42.55,42.59,42.49,42.52,5800.0,42.55,42.59,42.49,42.52,5800.0
2012-05-22 14:35:00,42.53,42.56,42.53,42.53,4000.0,42.53,42.56,42.53,42.53,4000.0
2012-05-22 14:40:00,42.52,42.57,42.52,42.57,6000.0,42.52,42.57,42.52,42.57,6000.0
2012-05-22 14:45:00,42.57,42.63,42.52,42.58,8600.0,42.57,42.63,42.52,42.58,8600.0
2012-05-22 14:50:00,42.58,42.63,42.54,42.56,4800.0,42.58,42.63,42.54,42.56,4800.0
2012-05-22 14:55:00,42.56,42.63,42.56,42.61,3800.0,42.56,42.63,42.56,42.61,3800.0
2012-05-22 15:00:00,42.6,42.6,42.49,42.49,5400.0,42.6,42.6,42.49,42.49,5400.0
2012-05-22 15:05:00,42.51,42.58,42.51,42.55,7800.0,42.51,42.58,42.51,42.55,7800.0
2012-05-22 15:10:00,42.54,42.55,42.51,42.52,9000.0,42.54,42.55,42.51,42.52,9000.0
2012-05-22 15:15:00,42.51,42.54,42.43,42.43,4400.0,42.51,42.54,42.43,42.43,4400.0
2012-05-22 15:20:00,42.45,42.46,42.41,42.41,9200.0,42.45,42.46,42.41,42.41,9200.0
2012-05-22 15:25:00,42.41,42.43,42.35,42.38,14400.0,42.41,42.43,42.35,42.38,14400.0
2012-05-22 15:30:00,42.38,42.45,42.35,42.37,39400.0,42.38,42.45,42.35,42.37,39400.0
2012-05-22 15:35:00,42.37,42.37,42.25,42.25,15000.0,42.37,42.37,42.25,42.25,15000.0
2012-05-22 15:40:00,42.25,42.25,42.15,42.17,20200.0,42.25,42.25,42.15,42.17,20200.0
2012-05-22 15:45:00,42.15,42.18,42.07,42.1,18600.0,42.15,42.18,42.07,42.1,18600.0
2012-05-22 15:50:00,42.08,42.2,42.08,42.17,20600.0,42.08,42.2,42.08,42.17,20600.0
2012-05-22 15:55:00,42.15,42.23,42.12,42.22,39200.0,42.15,42.23,42.12,42.22,39200.0
2012-05-23 09:30:00,41.94,42.02,41.88,42.02,1800.0,41.94,42.02,41.88,42.02,1800.0
2012-05-23 09:35:00,42.05,42.21,42.01,42.16,13200.0,42.05,42.21,42.01,42.16,13200.0
2012-05-23 09:40:00,42.21,42.21,41.87,41.91,3800.0,42.21,42.21,41.87,41.91,3800.0
2012-05-23 09:45:00,41.93,41.96,41.82,41.82,7400.0,41.93,41.96,41.82,41.82,7400.0
2012-05-23 09:50:00,41.83,41.88,41.81,41.88,3200.0,41.83,41.88,41.81,41.88,3200.0
2012-05-23 09:55:00,41.9,41.94,41.9,41.94,400.0,41.9,41.94,41.9,41.94,400.0
2012-05-23 10:00:00,42.13,42.13,42.06,42.12,3800.0,42.13,42.13,42.06,42.12,3800.0
2012-05-23 10:05:00,42.12,42.12,42.12,42.12,0.0,42.12,42.12,42.12,42.12,0.0
2012-05-23 10:10:00,42.03,42.03,41.85,41.97,6800.0,42.03,42.03,41.85,41.97,6800.0
2012-05-23 10:15:00,42.02,42.06,41.81,41.85,14800.0,42.02,42.06,41.81,41.85,14800.0
2012-05-23 10:20:00,41.85,41.87,41.77,41.78,15000.0,41.85,41.87,41.77,41.78,15000.0
2012-05-23 10:25:00,41.78,41.78,41.63,41.73,19200.0,41.78,41.78,41.63,41.73,19200.0
2012-05-23 10:30:00,41.73,41.73,41.57,41.6,11600.0,41.73,41.73,41.57,41.6,11600.0
2012-05-23 10:35:00,41.69,41.69,41.61,41.61,600.0,41.69,41.69,41.61,41.61,600.0
2012-05-23 10:40:00,41.63,41.7,41.63,41.7,600.0,41.63,41.7,41.63,41.7,600.0
2012-05-23 10:45:00,41.63,41.63,41.55,41.57,1400.0,41.63,41.63,41.55,41.57,1400.0
2012-05-23 10:50:00,41.67,41.68,41.67,41.68,600.0,41.67,41.68,41.67,41.68,600.0
2012-05-23 10:55:00,41.64,41.72,41.6,41.6,15000.0,41.64,41.72,41.6,41.6,15000.0
2012-05-23 11:00:00,41.62,41.63,41.57,41.6,7400.0,41.62,41.63,41.57,41.6,7400.0
2012-05-23 11:05:00,41.6,41.78,41.6,41.78,5000.0,41.6,41.78,41.6,41.78,5000.0
2012-05-23 11:10:00,41.72,41.72,41.72,41.72,200.0,41.72,41.72,41.72,41.72,200.0
2012-05-23 11:15:00,41.73,41.73,41.72,41.72,400.0,41.73,41.73,41.72,41.72,400.0
2012-05-23 11:20:00,41.76,41.8,41.76,41.8,1600.0,41.76,41.8,41.76,41.8,1600.0
2012-05-23 11:25:00,41.8,41.8,41.77,41.77,400.0,41.8,41.8,41.77,41.77,400.0
2012-05-23 11:30:00,41.77,41.8,41.76,41.77,3400.0,41.77,41.8,41.76,41.77,3400.0
2012-05-23 11:35:00,41.77,41.77,41.73,41.75,3800.0,41.77,41.77,41.73,41.75,3800.0
2012-05-23 11:40:00,41.79,41.83,41.79,41.8,600.0,41.79,41.83,41.79,41.8,600.0
2012-05-23 11:45:00,41.77,41.78,41.76,41.76,800.0,41.77,41.78,41.76,41.76,800.0
2012-05-23 11:50:00,41.76,41.85,41.76,41.83,4400.0,41.76,41.85,41.76,41.83,4400.0
2012-05-23 11:55:00,41.84,41.85,41.77,41.84,16400.0,41.84,41.85,41.77,41.84,16400.0
2012-05-23 12:00:00,41.86,41.86,41.74,41.74,400.0,41.86,41.86,41.74,41.74,400.0
2012-05-23 12:05:00,41.74,41.74,41.74,41.74,200.0,41.74,41.74,41.74,41.74,200.0
2012-05-23 12:10:00,41.79,41.8,41.77,41.8,800.0,41.79,41.8,41.77,41.8,800.0
2012-05-23 12:15:00,41.81,41.83,41.81,41.83,600.0,41.81,41.83,41.81,41.83,600.0
2012-05-23 12:20:00,41.82,41.82,41.77,41.82,8000.0,41.82,41.82,41.77,41.82,8000.0
2012-05-23 12:25:00,41.82,41.82,41.82,41.82,0.0,41.82,41.82,41.82,41.82,0.0
2012-05-23 12:30:00,41.82,41.82,41.8,41.8,400.0,41.82,41.82,41.8,41.8,400.0
2012-05-23 12:35:00,41.83,41.84,41.83,41.84,400.0,41.83,41.84,41.83,41.84,400.0
2012-05-23 12:40:00,41.84,41.84,41.84,41.84,0.0,41.84,41.84,41.84,41.84,0.0
2012-05-23 12:45:00,41.9,41.91,41.9,41.91,800.0,41.9,41.91,41.9,41.91,800.0
2012-05-23 12:50:00,41.91,41.91,41.91,41.91,800.0,41.91,41.91,41.91,41.91,800.0
2012-05-23 12:55:00,41.9,41.9,41.88,41.88,1000.0,41.9,41.9,41.88,41.88,1000.0
2012-05-23 13:00:00,41.88,41.91,41.87,41.91,600.0,41.88,41.91,41.87,41.91,600.0
2012-05-23 13:05:00,41.9,41.9,41.87,41.9,5200.0,41.9,41.9,41.87,41.9,5200.0
2012-05-23 13:10:00,41.9,41.96,41.87,41.88,6200.0,41.9,41.96,41.87,41.88,6200.0
2012-05-23 13:15:00,41.88,41.88,41.88,41.88,0.0,41.88,41.88,41.88,41.88,0.0
2012-05-23 13:20:00,41.92,41.94,41.92,41.94,1600.0,41.92,41.94,41.92,41.94,1600.0
2012-05-23 13:25:00,41.95,41.96,41.93,41.96,3200.0,41.95,41.96,41.93,41.96,3200.0
2012-05-23 13:30:00,41.99,42.04,41.93,41.97,5600.0,41.99,42.04,41.93,41.97,5600.0
2012-05-23 13:35:00,41.99,42.03,41.99,41.99,2000.0,41.99,42.03,41.99,41.99,2000.0
2012-05-23 13:40:00,42.02,42.02,41.97,42.02,2800.0,42.02,42.02,41.97,42.02,2800.0
2012-05-23 13:45:00,42.01,42.08,42.01,42.07,1200.0,42.01,42.08,42.01,42.07,1200.0
2012-05-23 13:50:00,42.06,42.06,41.98,42.02,2600.0,42.06,42.06,41.98,42.02,2600.0
2012-05-23 13:55:00,42.02,42.02,41.99,42.01,5800.0,42.02,42.02,41.99,42.01,5800.0
2012-05-23 14:00:00,42.09,42.09,42.02,42.02,4600.0,42.09,42.09,42.02,42.02,4600.0
2012-05-23 14:05:00,42.04,42.06,42.0,42.03,2800.0,42.04,42.06,42.0,42.03,2800.0
2012-05-23 14:10:00,42.02,42.03,42.02,42.03,1600.0,42.02,42.03,42.02,42.03,1600.0
2012-05-23 14:15:00,42.02,42.02,41.94,41.94,3400.0,42.02,42.02,41.94,41.94,3400.0
2012-05-23 14:20:00,41.96,41.97,41.94,41.94,7000.0,41.96,41.97,41.94,41.94,7000.0
2012-05-23 14:25:00,41.94,41.96,41.94,41.95,2600.0,41.94,41.96,41.94,41.95,2600.0
2012-05-23 14:30:00,41.95,42.04,41.94,42.01,4800.0,41.95,42.04,41.94,42.01,4800.0
2012-05-23 14:35:00,42.06,42.07,42.03,42.03,2000.0,42.06,42.07,42.03,42.03,2000.0
2012-05-23 14:40:00,42.02,42.1,42.02,42.03,2400.0,42.02,42.1,42.02,42.03,2400.0
2012-05-23 14:45:00,42.02,42.02,42.02,42.02,400.0,42.02,42.02,42.02,42.02,400.0
2012-05-23 14:50:00,42.05,42.08,42.05,42.08,1000.0,42.05,42.08,42.05,42.08,1000.0
2012-05-23 14:55:00,42.01,42.04,42.01,42.04,400.0,42.01,42.04,42.01,42.04,400.0
2012-05-23 15:00:00,42.08,42.08,41.99,42.01,2800.0,42.08,42.08,41.99,42.01,2800.0
2012-05-23 15:05:00,41.99,42.01,41.97,42.01,1800.0,41.99,42.01,41.97,42.01,1800.0
2012-05-23 15:10:00,42.08,42.11,42.08,42.09,6600.0,42.08,42.11,42.08,42.09,6600.0
2012-05-23 15:15:00,42.13,42.13,42.07,42.13,2000.0,42.13,42.13,42.07,42.13,2000.0
2012-05-23 15:20:00,42.13,42.17,42.1,42.1,3600.0,42.13,42.17,42.1,42.1,3600.0
2012-05-23 15:25:00,42.12,42.19,42.12,42.15,3800.0,42.12,42.19,42.12,42.15,3800.0
2012-05-23 15:30:00,42.2,42.29,42.2,42.26,4800.0,42.2,42.29,42.2,42.26,4800.0
2012-05-23 15:35:00,42.27,42.38,42.27,42.35,6800.0,42.27,42.38,42.27,42.35,6800.0
2012-05-23 15:40:00,42.41,42.48,42.41,42.47,10400.0,42.41,42.48,42.41,42.47,10400.0
2012-05-23 15:45:00,42.5,42.5,42.43,42.48,3800.0,42.5,42.5,42.43,42.48,3800.0
2012-05-23 15:50:00,42.48,42.49,42.42,42.44,21000.0,42.48,42.49,42.42,42.44,21000.0
2012-05-23 15:55:00,42.43,42.46,42.38,42.39,77000.0,42.43,42.46,42.38,42.39,77000.0
2012-05-24 09:30:00,42.59,42.71,42.5,42.71,110000.0,42.59,42.71,42.5,42.71,110000.0
2012-05-24 09:35:00,42.8,42.8,42.63,42.63,4800.0,42.8,42.8,42.63,42.63,4800.0
2012-05-24 09:40:00,42.66,42.79,42.66,42.75,1400.0,42.66,42.79,42.66,42.75,1400.0
2012-05-24 09:45:00,42.65,42.69,42.63,42.69,1600.0,42.65,42.69,42.63,42.69,1600.0
2012-05-24 09:50:00,42.69,42.75,42.67,42.69,7000.0,42.69,42.75,42.67,42.69,7000.0
2012-05-24 09:55:00,42.73,42.75,42.73,42.73,1800.0,42.73,42.75,42.73,42.73,1800.0
2012-05-24 10:00:00,42.81,42.83,42.72,42.8,6000.0,42.81,42.83,42.72,42.8,6000.0
2012-05-24 10:05:00,42.83,42.85,42.74,42.82,63600.0,42.83,42.85,42.74,42.82,63600.0
2012-05-24 10:10:00,42.82,42.91,42.74,42.83,47600.0,42.82,42.91,42.74,42.83,47600.0
2012-05-24 10:15:00,42.81,42.94,42.78,42.93,4200.0,42.81,42.94,42.78,42.93,4200.0
2012-05-24 10:20:00,42.93,42.93,42.87,42.87,1200.0,42.93,42.93,42.87,42.87,1200.0
2012-05-24 10:25:00,42.87,42.93,42.87,42.9,4400.0,42.87,42.93,42.87,42.9,4400.0
2012-05-24 10:30:00,42.95,43.13,42.95,43.13,4400.0,42.95,43.13,42.95,43.13,4400.0
2012-05-24 10:35:00,43.15,43.16,43.15,43.16,1200.0,43.15,43.16,43.15,43.16,1200.0
2012-05-24 10:40:00,43.14,43.19,43.1,43.14,4400.0,43.14,43.19,43.1,43.14,4400.0
2012-05-24 10:45:00,43.1,43.16,43.1,43.1,3400.0,43.1,43.16,43.1,43.1,3400.0
2012-05-24 10:50:00,43.1,43.16,43.1,43.14,3000.0,43.1,43.16,43.1,43.14,3000.0
2012-05-24 10:55:00,43.15,43.15,43.01,43.02,6800.0,43.15,43.15,43.01,43.02,6800.0
2012-05-24 11:00:00,43.02,43.04,43.0,43.0,4200.0,43.02,43.04,43.0,43.0,4200.0
2012-05-24 11:05:00,42.98,42.98,42.86,42.86,15200.0,42.98,42.98,42.86,42.86,15200.0
2012-05-24 11:10:00,42.89,42.93,42.86,42.86,3200.0,42.89,42.93,42.86,42.86,3200.0
2012-05-24 11:15:00,42.91,42.91,42.85,42.91,2600.0,42.91,42.91,42.85,42.91,2600.0
2012-05-24 11:20:00,42.89,42.9,42.85,42.85,2000.0,42.89,42.9,42.85,42.85,2000.0
2012-05-24 11:25:00,42.87,42.87,42.79,42.8,4400.0,42.87,42.87,42.79,42.8,4400.0
2012-05-24 11:30:00,42.8,42.82,42.74,42.74,11800.0,42.8,42.82,42.74,42.74,11800.0
2012-05-24 11:35:00,42.74,42.77,42.74,42.77,1600.0,42.74,42.77,42.74,42.77,1600.0
2012-05-24 11:40:00,42.76,42.79,42.75,42.77,1600.0,42.76,42.79,42.75,42.77,1600.0
2012-05-24 11:45:00,42.77,42.77,42.7,42.7,3400.0,42.77,42.77,42.7,42.7,3400.0
2012-05-24 11:50:00,42.7,42.77,42.7,42.73,4000.0,42.7,42.77,42.7,42.73,4000.0
2012-05-24 11:55:00,42.81,42.81,42.76,42.76,400.0,42.81,42.81,42.76,42.76,400.0
2012-05-24 12:00:00,42.81,42.81,42.65,42.65,3000.0,42.81,42.81,42.65,42.65,3000.0
2012-05-24 12:05:00,42.63,42.66,42.63,42.66,2000.0,42.63,42.66,42.63,42.66,2000.0
2012-05-24 12:10:00,42.67,42.77,42.67,42.68,6000.0,42.67,42.77,42.67,42.68,6000.0
2012-05-24 12:15:00,42.68,42.7,42.66,42.66,1600.0,42.68,42.7,42.66,42.66,1600.0
2012-05-24 12:20:00,42.66,42.7,42.65,42.65,4600.0,42.66,42.7,42.65,42.65,4600.0
2012-05-24 12:25:00,42.67,42.73,42.66,42.71,2400.0,42.67,42.73,42.66,42.71,2400.0
2012-05-24 12:30:00,42.7,42.75,42.67,42.73,2600.0,42.7,42.75,42.67,42.73,2600.0
2012-05-24 12:35:00,42.77,42.8,42.74,42.74,6000.0,42.77,42.8,42.74,42.74,6000.0
2012-05-24 12:40:00,42.75,42.75,42.74,42.74,1000.0,42.75,42.75,42.74,42.74,1000.0
2012-05-24 12:45:00,42.76,42.77,42.76,42.77,1200.0,42.76,42.77,42.76,42.77,1200.0
2012-05-24 12:50:00,42.83,42.83,42.73,42.76,4400.0,42.83,42.83,42.73,42.76,4400.0
2012-05-24 12:55:00,42.76,42.76,42.76,42.76,0.0,42.76,42.76,42.76,42.76,0.0
2012-05-24 13:00:00,42.83,42.91,42.8,42.89,2600.0,42.83,42.91,42.8,42.89,2600.0
2012-05-24 13:05:00,42.94,42.99,42.94,42.97,3000.0,42.94,42.99,42.94,42.97,3000.0
2012-05-24 13:10:00,42.99,42.99,42.93,42.95,4600.0,42.99,42.99,42.93,42.95,4600.0
2012-05-24 13:15:00,43.02,43.04,42.93,42.96,4200.0,43.02,43.04,42.93,42.96,4200.0
2012-05-24 13:20:00,42.94,42.94,42.91,42.93,800.0,42.94,42.94,42.91,42.93,800.0
2012-05-24 13:25:00,42.93,42.99,42.8,42.8,4200.0,42.93,42.99,42.8,42.8,4200.0
2012-05-24 13:30:00,42.77,42.82,42.72,42.82,2200.0,42.77,42.82,42.72,42.82,2200.0
2012-05-24 13:35:00,42.82,42.87,42.82,42.87,1200.0,42.82,42.87,42.82,42.87,1200.0
2012-05-24 13:40:00,42.91,42.97,42.87,42.94,16200.0,42.91,42.97,42.87,42.94,16200.0
2012-05-24 13:45:00,42.92,42.94,42.85,42.85,5600.0,42.92,42.94,42.85,42.85,5600.0
2012-05-24 13:50:00,42.83,42.83,42.8,42.8,1200.0,42.83,42.83,42.8,42.8,1200.0
2012-05-24 13:55:00,42.77,42.77,42.72,42.73,4600.0,42.77,42.77,42.72,42.73,4600.0
2012-05-24 14:00:00,42.72,42.8,42.72,42.76,4400.0,42.72,42.8,42.72,42.76,4400.0
2012-05-24 14:05:00,42.77,42.77,42.74,42.74,3600.0,42.77,42.77,42.74,42.74,3600.0
2012-05-24 14:10:00,42.74,42.79,42.7,42.7,8000.0,42.74,42.79,42.7,42.7,8000.0
2012-05-24 14:15:00,42.72,42.79,42.71,42.77,10400.0,42.72,42.79,42.71,42.77,10400.0
2012-05-24 14:20:00,42.76,42.77,42.72,42.77,8200.0,42.76,42.77,42.72,42.77,8200.0
2012-05-24 14:25:00,42.76,42.79,42.74,42.79,3600.0,42.76,42.79,42.74,42.79,3600.0
2012-05-24 14:30:00,42.79,42.81,42.79,42.81,800.0,42.79,42.81,42.79,42.81,800.0
2012-05-24 14:35:00,42.79,42.82,42.74,42.74,4400.0,42.79,42.82,42.74,42.74,4400.0
2012-05-24 14:40:00,42.74,42.74,42.68,42.69,2200.0,42.74,42.74,42.68,42.69,2200.0
2012-05-24 14:45:00,42.71,42.73,42.69,42.72,1400.0,42.71,42.73,42.69,42.72,1400.0
2012-05-24 14:50:00,42.72,42.76,42.72,42.74,2200.0,42.72,42.76,42.72,42.74,2200.0
2012-05-24 14:55:00,42.74,42.75,42.71,42.71,8200.0,42.74,42.75,42.71,42.71,8200.0
2012-05-24 15:00:00,42.73,42.83,42.73,42.77,3600.0,42.73,42.83,42.73,42.77,3600.0
2012-05-24 15:05:00,42.77,42.78,42.71,42.72,9200.0,42.77,42.78,42.71,42.72,9200.0
2012-05-24 15:10:00,42.71,42.73,42.65,42.73,6200.0,42.71,42.73,42.65,42.73,6200.0
2012-05-24 15:15:00,42.72,42.83,42.71,42.8,7200.0,42.72,42.83,42.71,42.8,7200.0
2012-05-24 15:20:00,42.8,42.87,42.79,42.82,8800.0,42.8,42.87,42.79,42.82,8800.0
2012-05-24 15:25:00,42.82,42.97,42.81,42.89,11600.0,42.82,42.97,42.81,42.89,11600.0
2012-05-24 15:30:00,42.9,42.98,42.85,42.85,12200.0,42.9,42.98,42.85,42.85,12200.0
2012-05-24 15:35:00,42.85,42.89,42.84,42.88,6000.0,42.85,42.89,42.84,42.88,6000.0
2012-05-24 15:40:00,42.87,42.93,42.85,42.88,6200.0,42.87,42.93,42.85,42.88,6200.0
2012-05-24 15:45:00,42.92,43.01,42.89,42.99,8600.0,42.92,43.01,42.89,42.99,8600.0
2012-05-24 15:50:00,43.02,43.12,43.0,43.12,15600.0,43.02,43.12,43.0,43.12,15600.0
2012-05-24 15:55:00,43.11,43.13,43.04,43.11,21800.0,43.11,43.13,43.04,43.11,21800.0
2012-05-25 09:30:00,43.06,43.06,42.95,42.95,2400.0,43.06,43.06,42.95,42.95,2400.0
2012-05-25 09:35:00,43.05,43.05,42.98,42.98,4800.0,43.05,43.05,42.98,42.98,4800.0
2012-05-25 09:40:00,42.97,42.97,42.91,42.91,2800.0,42.97,42.97,42.91,42.91,2800.0
2012-05-25 09:45:00,42.9,42.92,42.85,42.92,3400.0,42.9,42.92,42.85,42.92,3400.0
2012-05-25 09:50:00,42.94,42.94,42.81,42.92,5200.0,42.94,42.94,42.81,42.92,5200.0
2012-05-25 09:55:00,42.98,43.0,42.96,42.96,800.0,42.98,43.0,42.96,42.96,800.0
2012-05-25 10:00:00,42.95,42.95,42.94,42.94,600.0,42.95,42.95,42.94,42.94,600.0
2012-05-25 10:05:00,42.99,42.99,42.94,42.94,600.0,42.99,42.99,42.94,42.94,600.0
2012-05-25 10:10:00,42.9,42.9,42.82,42.82,1600.0,42.9,42.9,42.82,42.82,1600.0
2012-05-25 10:15:00,42.82,42.82,42.69,42.79,5200.0,42.82,42.82,42.69,42.79,5200.0
2012-05-25 10:20:00,42.82,42.89,42.82,42.89,1000.0,42.82,42.89,42.82,42.89,1000.0
2012-05-25 10:25:00,42.86,42.86,42.86,42.86,600.0,42.86,42.86,42.86,42.86,600.0
2012-05-25 10:30:00,42.87,42.87,42.87,42.87,800.0,42.87,42.87,42.87,42.87,800.0
2012-05-25 10:35:00,42.94,42.94,42.94,42.94,400.0,42.94,42.94,42.94,42.94,400.0
2012-05-25 10:40:00,42.85,42.85,42.85,42.85,200.0,42.85,42.85,42.85,42.85,200.0
2012-05-25 10:45:00,42.83,42.86,42.8,42.86,1200.0,42.83,42.86,42.8,42.86,1200.0
2012-05-25 10:50:00,42.84,42.84,42.77,42.79,1200.0,42.84,42.84,42.77,42.79,1200.0
2012-05-25 10:55:00,42.79,42.9,42.79,42.87,1600.0,42.79,42.9,42.79,42.87,1600.0
2012-05-25 11:00:00,42.88,42.88,42.88,42.88,200.0,42.88,42.88,42.88,42.88,200.0
2012-05-25 11:05:00,42.92,42.92,42.92,42.92,1200.0,42.92,42.92,42.92,42.92,1200.0
2012-05-25 11:10:00,42.89,42.9,42.89,42.9,400.0,42.89,42.9,42.89,42.9,400.0
2012-05-25 11:15:00,42.95,42.95,42.94,42.95,600.0,42.95,42.95,42.94,42.95,600.0
2012-05-25 11:20:00,42.99,42.99,42.97,42.97,1400.0,42.99,42.99,42.97,42.97,1400.0
2012-05-25 11:25:00,42.97,42.98,42.97,42.98,800.0,42.97,42.98,42.97,42.98,800.0
2012-05-25 11:30:00,42.96,42.96,42.9,42.9,1200.0,42.96,42.96,42.9,42.9,1200.0
2012-05-25 11:35:00,42.93,42.94,42.93,42.94,400.0,42.93,42.94,42.93,42.94,400.0
2012-05-25 11:40:00,42.93,42.99,42.92,42.99,1000.0,42.93,42.99,42.92,42.99,1000.0
2012-05-25 11:45:00,42.96,42.98,42.95,42.98,2400.0,42.96,42.98,42.95,42.98,2400.0
2012-05-25 11:50:00,42.98,43.06,42.98,43.06,2600.0,42.98,43.06,42.98,43.06,2600.0
2012-05-25 11:55:00,43.08,43.11,43.07,43.11,3000.0,43.08,43.11,43.07,43.11,3000.0
2012-05-25 12:00:00,43.1,43.11,43.08,43.1,3200.0,43.1,43.11,43.08,43.1,3200.0
2012-05-25 12:05:00,43.12,43.13,43.12,43.13,2000.0,43.12,43.13,43.12,43.13,2000.0
2012-05-25 12:10:00,43.13,43.15,43.12,43.14,2200.0,43.13,43.15,43.12,43.14,2200.0
2012-05-25 12:15:00,43.15,43.16,43.14,43.14,1600.0,43.15,43.16,43.14,43.14,1600.0
2012-05-25 12:20:00,43.16,43.19,43.15,43.18,7000.0,43.16,43.19,43.15,43.18,7000.0
2012-05-25 12:25:00,43.18,43.2,43.15,43.19,6000.0,43.18,43.2,43.15,43.19,6000.0
2012-05-25 12:30:00,43.18,43.21,43.18,43.21,4400.0,43.18,43.21,43.18,43.21,4400.0
2012-05-25 12:35:00,43.2,43.27,43.2,43.26,6200.0,43.2,43.27,43.2,43.26,6200.0
2012-05-25 12:40:00,43.26,43.26,43.22,43.23,2400.0,43.26,43.26,43.22,43.23,2400.0
2012-05-25 12:45:00,43.25,43.26,43.25,43.26,3400.0,43.25,43.26,43.25,43.26,3400.0
2012-05-25 12:50:00,43.27,43.27,43.26,43.27,1400.0,43.27,43.27,43.26,43.27,1400.0
2012-05-25 12:55:00,43.29,43.3,43.27,43.27,2000.0,43.29,43.3,43.27,43.27,2000.0
2012-05-25 13:00:00,43.3,43.31,43.27,43.29,4400.0,43.3,43.31,43.27,43.29,4400.0
2012-05-25 13:05:00,43.29,43.32,43.19,43.2,17000.0,43.29,43.32,43.19,43.2,17000.0
2012-05-25 13:10:00,43.21,43.24,43.18,43.24,9000.0,43.21,43.24,43.18,43.24,9000.0
2012-05-25 13:15:00,43.24,43.26,43.24,43.26,2600.0,43.24,43.26,43.24,43.26,2600.0
2012-05-25 13:20:00,43.27,43.31,43.27,43.27,3000.0,43.27,43.31,43.27,43.27,3000.0
2012-05-25 13:25:00,43.27,43.3,43.27,43.27,12200.0,43.27,43.3,43.27,43.27,12200.0
2012-05-25 13:30:00,43.27,43.27,43.23,43.23,800.0,43.27,43.27,43.23,43.23,800.0
2012-05-25 13:35:00,43.21,43.21,43.21,43.21,200.0,43.21,43.21,43.21,43.21,200.0
2012-05-25 13:40:00,43.2,43.22,43.2,43.22,1200.0,43.2,43.22,43.2,43.22,1200.0
2012-05-25 13:45:00,43.21,43.21,43.17,43.17,1800.0,43.21,43.21,43.17,43.17,1800.0
2012-05-25 13:50:00,43.17,43.17,43.14,43.14,800.0,43.17,43.17,43.14,43.14,800.0
2012-05-25 13:55:00,43.13,43.13,43.13,43.13,200.0,43.13,43.13,43.13,43.13,200.0
2012-05-25 14:00:00,43.11,43.12,43.1,43.1,2200.0,43.11,43.12,43.1,43.1,2200.0
2012-05-25 14:05:00,43.1,43.13,43.09,43.1,3200.0,43.1,43.13,43.09,43.1,3200.0
2012-05-25 14:10:00,43.1,43.15,43.1,43.15,600.0,43.1,43.15,43.1,43.15,600.0
2012-05-25 14:15:00,43.15,43.15,43.14,43.14,1200.0,43.15,43.15,43.14,43.14,1200.0
2012-05-25 14:20:00,43.08,43.08,43.02,43.05,1800.0,43.08,43.08,43.02,43.05,1800.0
2012-05-25 14:25:00,43.05,43.08,43.04,43.08,1600.0,43.05,43.08,43.04,43.08,1600.0
2012-05-25 14:30:00,43.05,43.05,43.05,43.05,200.0,43.05,43.05,43.05,43.05,200.0
2012-05-25 14:35:00,43.05,43.09,43.03,43.09,3600.0,43.05,43.09,43.03,43.09,3600.0
2012-05-25 14:40:00,43.04,43.06,43.04,43.06,600.0,43.04,43.06,43.04,43.06,600.0
2012-05-25 14:45:00,43.02,43.02,42.98,42.99,1800.0,43.02,43.02,42.98,42.99,1800.0
2012-05-25 14:50:00,42.99,43.02,42.99,43.02,3600.0,42.99,43.02,42.99,43.02,3600.0
2012-05-25 14:55:00,43.03,43.03,43.02,43.02,400.0,43.03,43.03,43.02,43.02,400.0
2012-05-25 15:00:00,43.04,43.04,43.03,43.04,1200.0,43.04,43.04,43.03,43.04,1200.0
2012-05-25 15:05:00,43.02,43.03,42.99,43.03,3200.0,43.02,43.03,42.99,43.03,3200.0
2012-05-25 15:10:00,43.01,43.01,43.01,43.01,4600.0,43.01,43.01,43.01,43.01,4600.0
2012-05-25 15:15:00,43.01,43.07,43.01,43.01,2800.0,43.01,43.07,43.01,43.01,2800.0
2012-05-25 15:20:00,43.01,43.03,42.99,43.03,10200.0,43.01,43.03,42.99,43.03,10200.0
2012-05-25 15:25:00,43.02,43.02,43.01,43.01,2400.0,43.02,43.02,43.01,43.01,2400.0
2012-05-25 15:30:00,43.01,43.07,42.99,43.06,3800.0,43.01,43.07,42.99,43.06,3800.0
2012-05-25 15:35:00,43.03,43.03,43.01,43.02,5200.0,43.03,43.03,43.01,43.02,5200.0
2012-05-25 15:40:00,43.05,43.09,43.04,43.04,3600.0,43.05,43.09,43.04,43.04,3600.0
2012-05-25 15:45:00,43.08,43.08,43.02,43.02,4200.0,43.08,43.08,43.02,43.02,4200.0
2012-05-25 15:50:00,43.02,43.07,43.01,43.01,6200.0,43.02,43.07,43.01,43.01,6200.0
2012-05-25 15:55:00,43.02,43.09,43.02,43.09,10800.0,43.02,43.09,43.02,43.09,10800.0
2012-05-29 09:30:00,43.48,43.49,43.47,43.47,2600.0,43.48,43.49,43.47,43.47,2600.0
2012-05-29 09:35:00,43.37,43.37,43.36,43.36,400.0,43.37,43.37,43.36,43.36,400.0
2012-05-29 09:40:00,43.37,43.56,43.37,43.54,5600.0,43.37,43.56,43.37,43.54,5600.0
2012-05-29 09:45:00,43.63,43.68,43.53,43.53,10000.0,43.63,43.68,43.53,43.53,10000.0
2012-05-29 09:50:00,43.56,43.59,43.56,43.58,1200.0,43.56,43.59,43.56,43.58,1200.0
2012-05-29 09:55:00,43.54,43.54,43.47,43.47,600.0,43.54,43.54,43.47,43.47,600.0
2012-05-29 10:00:00,43.43,43.48,43.42,43.47,2600.0,43.43,43.48,43.42,43.47,2600.0
2012-05-29 10:05:00,43.5,43.52,43.5,43.52,1000.0,43.5,43.52,43.5,43.52,1000.0
2012-05-29 10:10:00,43.56,43.57,43.54,43.57,3200.0,43.56,43.57,43.54,43.57,3200.0
2012-05-29 10:15:00,43.56,43.67,43.56,43.67,2000.0,43.56,43.67,43.56,43.67,2000.0
2012-05-29 10:20:00,43.69,43.72,43.68,43.72,1600.0,43.69,43.72,43.68,43.72,1600.0
2012-05-29 10:25:00,43.72,43.74,43.7,43.73,4000.0,43.72,43.74,43.7,43.73,4000.0
2012-05-29 10:30:00,43.77,43.81,43.74,43.74,1000.0,43.77,43.81,43.74,43.74,1000.0
2012-05-29 10:35:00,43.77,43.77,43.76,43.76,1000.0,43.77,43.77,43.76,43.76,1000.0
2012-05-29 10:40:00,43.65,43.69,43.65,43.69,1000.0,43.65,43.69,43.65,43.69,1000.0
2012-05-29 10:45:00,43.78,43.81,43.77,43.81,2000.0,43.78,43.81,43.77,43.81,2000.0
2012-05-29 10:50:00,43.78,43.78,43.75,43.75,1200.0,43.78,43.78,43.75,43.75,1200.0
2012-05-29 10:55:00,43.78,43.78,43.71,43.78,3400.0,43.78,43.78,43.71,43.78,3400.0
2012-05-29 11:00:00,43.77,43.77,43.69,43.72,2800.0,43.77,43.77,43.69,43.72,2800.0
2012-05-29 11:05:00,43.76,43.76,43.74,43.74,600.0,43.76,43.76,43.74,43.74,600.0
2012-05-29 11:10:00,43.71,43.71,43.7,43.7,400.0,43.71,43.71,43.7,43.7,400.0
2012-05-29 11:15:00,43.7,43.7,43.67,43.67,2600.0,43.7,43.7,43.67,43.67,2600.0
2012-05-29 11:20:00,43.68,43.7,43.62,43.7,5400.0,43.68,43.7,43.62,43.7,5400.0
2012-05-29 11:25:00,43.67,43.74,43.67,43.72,1600.0,43.67,43.74,43.67,43.72,1600.0
2012-05-29 11:30:00,43.72,43.74,43.66,43.66,7000.0,43.72,43.74,43.66,43.66,7000.0
2012-05-29 11:35:00,43.59,43.62,43.54,43.59,1800.0,43.59,43.62,43.54,43.59,1800.0
2012-05-29 11:40:00,43.59,43.59,43.54,43.54,2400.0,43.59,43.59,43.54,43.54,2400.0
2012-05-29 11:45:00,43.55,43.55,43.47,43.51,3000.0,43.55,43.55,43.47,43.51,3000.0
2012-05-29 11:50:00,43.51,43.59,43.51,43.59,3200.0,43.51,43.59,43.51,43.59,3200.0
2012-05-29 11:55:00,43.57,43.59,43.53,43.58,2400.0,43.57,43.59,43.53,43.58,2400.0
2012-05-29 12:00:00,43.56,43.59,43.45,43.49,3800.0,43.56,43.59,43.45,43.49,3800.0
2012-05-29 12:05:00,43.48,43.49,43.45,43.47,1800.0,43.48,43.49,43.45,43.47,1800.0
2012-05-29 12:10:00,43.45,43.47,43.44,43.44,2800.0,43.45,43.47,43.44,43.44,2800.0
2012-05-29 12:15:00,43.44,43.44,43.39,43.43,1000.0,43.44,43.44,43.39,43.43,1000.0
2012-05-29 12:20:00,43.46,43.48,43.46,43.46,1200.0,43.46,43.48,43.46,43.46,1200.0
2012-05-29 12:25:00,43.45,43.48,43.44,43.48,1200.0,43.45,43.48,43.44,43.48,1200.0
2012-05-29 12:30:00,43.45,43.45,43.41,43.42,2000.0,43.45,43.45,43.41,43.42,2000.0
2012-05-29 12:35:00,43.41,43.42,43.38,43.38,2000.0,43.41,43.42,43.38,43.38,2000.0
2012-05-29 12:40:00,43.41,43.41,43.41,43.41,200.0,43.41,43.41,43.41,43.41,200.0
2012-05-29 12:45:00,43.38,43.39,43.34,43.39,2000.0,43.38,43.39,43.34,43.39,2000.0
2012-05-29 12:50:00,43.42,43.44,43.42,43.44,1600.0,43.42,43.44,43.42,43.44,1600.0
2012-05-29 12:55:00,43.45,43.45,43.37,43.37,1600.0,43.45,43.45,43.37,43.37,1600.0
2012-05-29 13:00:00,43.37,43.37,43.34,43.34,1000.0,43.37,43.37,43.34,43.34,1000.0
2012-05-29 13:05:00,43.36,43.37,43.33,43.35,2000.0,43.36,43.37,43.33,43.35,2000.0
2012-05-29 13:10:00,43.39,43.41,43.38,43.38,1600.0,43.39,43.41,43.38,43.38,1600.0
2012-05-29 13:15:00,43.35,43.44,43.35,43.43,1600.0,43.35,43.44,43.35,43.43,1600.0
2012-05-29 13:20:00,43.43,43.43,43.38,43.41,1600.0,43.43,43.43,43.38,43.41,1600.0
2012-05-29 13:25:00,43.4,43.4,43.35,43.35,400.0,43.4,43.4,43.35,43.35,400.0
2012-05-29 13:30:00,43.34,43.34,43.27,43.34,3000.0,43.34,43.34,43.27,43.34,3000.0
2012-05-29 13:35:00,43.34,43.34,43.34,43.34,0.0,43.34,43.34,43.34,43.34,0.0
2012-05-29 13:40:00,43.37,43.38,43.35,43.38,600.0,43.37,43.38,43.35,43.38,600.0
2012-05-29 13:45:00,43.42,43.42,43.38,43.38,1600.0,43.42,43.42,43.38,43.38,1600.0
2012-05-29 13:50:00,43.37,43.37,43.35,43.37,600.0,43.37,43.37,43.35,43.37,600.0
2012-05-29 13:55:00,43.38,43.38,43.37,43.38,800.0,43.38,43.38,43.37,43.38,800.0
2012-05-29 14:00:00,43.38,43.38,43.35,43.35,1600.0,43.38,43.38,43.35,43.35,1600.0
2012-05-29 14:05:00,43.38,43.38,43.38,43.38,400.0,43.38,43.38,43.38,43.38,400.0
2012-05-29 14:10:00,43.38,43.52,43.38,43.49,3800.0,43.38,43.52,43.38,43.49,3800.0
2012-05-29 14:15:00,43.49,43.49,43.43,43.45,1000.0,43.49,43.49,43.43,43.45,1000.0
2012-05-29 14:20:00,43.47,43.47,43.47,43.47,400.0,43.47,43.47,43.47,43.47,400.0
2012-05-29 14:25:00,43.41,43.46,43.41,43.46,1200.0,43.41,43.46,43.41,43.46,1200.0
2012-05-29 14:30:00,43.46,43.49,43.46,43.48,1000.0,43.46,43.49,43.46,43.48,1000.0
2012-05-29 14:35:00,43.48,43.48,43.46,43.46,2200.0,43.48,43.48,43.46,43.46,2200.0
2012-05-29 14:40:00,43.43,43.43,43.41,43.41,1400.0,43.43,43.43,43.41,43.41,1400.0
2012-05-29 14:45:00,43.42,43.42,43.39,43.42,2200.0,43.42,43.42,43.39,43.42,2200.0
2012-05-29 14:50:00,43.42,43.49,43.42,43.45,9000.0,43.42,43.49,43.42,43.45,9000.0
2012-05-29 14:55:00,43.46,43.48,43.45,43.46,2200.0,43.46,43.48,43.45,43.46,2200.0
2012-05-29 15:00:00,43.45,43.45,43.37,43.4,3000.0,43.45,43.45,43.37,43.4,3000.0
2012-05-29 15:05:00,43.43,43.44,43.42,43.44,2600.0,43.43,43.44,43.42,43.44,2600.0
2012-05-29 15:10:00,43.45,43.51,43.43,43.51,2600.0,43.45,43.51,43.43,43.51,2600.0
2012-05-29 15:15:00,43.51,43.51,43.46,43.46,1400.0,43.51,43.51,43.46,43.46,1400.0
2012-05-29 15:20:00,43.5,43.52,43.48,43.5,2800.0,43.5,43.52,43.48,43.5,2800.0
2012-05-29 15:25:00,43.47,43.47,43.43,43.47,3600.0,43.47,43.47,43.43,43.47,3600.0
2012-05-29 15:30:00,43.46,43.47,43.42,43.47,2600.0,43.46,43.47,43.42,43.47,2600.0
2012-05-29 15:35:00,43.49,43.52,43.46,43.48,3400.0,43.49,43.52,43.46,43.48,3400.0
2012-05-29 15:40:00,43.48,43.55,43.48,43.53,2800.0,43.48,43.55,43.48,43.53,2800.0
2012-05-29 15:45:00,43.54,43.55,43.49,43.52,3200.0,43.54,43.55,43.49,43.52,3200.0
2012-05-29 15:50:00,43.51,43.56,43.49,43.52,6600.0,43.51,43.56,43.49,43.52,6600.0
2012-05-29 15:55:00,43.55,43.55,43.47,43.49,6000.0,43.55,43.55,43.47,43.49,6000.0
2012-05-30 09:30:00,43.16,43.4,43.16,43.3,1400.0,43.16,43.4,43.16,43.3,1400.0
2012-05-30 09:35:00,43.07,43.12,42.96,43.02,6600.0,43.07,43.12,42.96,43.02,6600.0
2012-05-30 09:40:00,42.96,43.05,42.88,43.05,2000.0,42.96,43.05,42.88,43.05,2000.0
2012-05-30 09:45:00,43.08,43.08,42.99,42.99,2600.0,43.08,43.08,42.99,42.99,2600.0
2012-05-30 09:50:00,42.99,43.13,42.99,43.13,2200.0,42.99,43.13,42.99,43.13,2200.0
2012-05-30 09:55:00,43.13,43.17,43.1,43.1,1200.0,43.13,43.17,43.1,43.1,1200.0
2012-05-30 10:00:00,43.07,43.08,43.02,43.05,1400.0,43.07,43.08,43.02,43.05,1400.0
2012-05-30 10:05:00,43.13,43.15,43.13,43.15,600.0,43.13,43.15,43.13,43.15,600.0
2012-05-30 10:10:00,43.15,43.15,42.99,42.99,13800.0,43.15,43.15,42.99,42.99,13800.0
2012-05-30 10:15:00,43.06,43.06,42.96,42.98,6000.0,43.06,43.06,42.96,42.98,6000.0
2012-05-30 10:20:00,42.96,43.06,42.91,42.99,19200.0,42.96,43.06,42.91,42.99,19200.0
2012-05-30 10:25:00,43.08,43.08,42.99,43.04,7200.0,43.08,43.08,42.99,43.04,7200.0
2012-05-30 10:30:00,43.03,43.05,42.98,42.99,10200.0,43.03,43.05,42.98,42.99,10200.0
2012-05-30 10:35:00,43.02,43.02,42.99,43.0,2200.0,43.02,43.02,42.99,43.0,2200.0
2012-05-30 10:40:00,43.02,43.02,42.98,42.99,800.0,43.02,43.02,42.98,42.99,800.0
2012-05-30 10:45:00,42.99,42.99,42.96,42.96,600.0,42.99,42.99,42.96,42.96,600.0
2012-05-30 10:50:00,42.98,43.01,42.98,42.98,2400.0,42.98,43.01,42.98,42.98,2400.0
2012-05-30 10:55:00,42.97,42.97,42.97,42.97,200.0,42.97,42.97,42.97,42.97,200.0
2012-05-30 11:00:00,42.97,42.99,42.97,42.97,2000.0,42.97,42.99,42.97,42.97,2000.0
2012-05-30 11:05:00,42.95,42.98,42.95,42.96,2200.0,42.95,42.98,42.95,42.96,2200.0
2012-05-30 11:10:00,42.94,42.97,42.94,42.95,2600.0,42.94,42.97,42.94,42.95,2600.0
2012-05-30 11:15:00,42.95,42.95,42.9,42.93,5800.0,42.95,42.95,42.9,42.93,5800.0
2012-05-30 11:20:00,42.88,42.88,42.88,42.88,600.0,42.88,42.88,42.88,42.88,600.0
2012-05-30 11:25:00,42.88,42.93,42.85,42.92,2400.0,42.88,42.93,42.85,42.92,2400.0
2012-05-30 11:30:00,42.92,42.92,42.88,42.88,1600.0,42.92,42.92,42.88,42.88,1600.0
2012-05-30 11:35:00,42.87,42.94,42.87,42.94,1600.0,42.87,42.94,42.87,42.94,1600.0
2012-05-30 11:40:00,42.94,42.94,42.94,42.94,800.0,42.94,42.94,42.94,42.94,800.0
2012-05-30 11:45:00,42.88,42.88,42.87,42.87,800.0,42.88,42.88,42.87,42.87,800.0
2012-05-30 11:50:00,42.84,42.93,42.84,42.9,2200.0,42.84,42.93,42.84,42.9,2200.0
2012-05-30 11:55:00,42.88,42.92,42.88,42.92,1400.0,42.88,42.92,42.88,42.92,1400.0
2012-05-30 12:00:00,42.91,42.93,42.82,42.82,2600.0,42.91,42.93,42.82,42.82,2600.0
2012-05-30 12:05:00,42.81,42.91,42.81,42.91,1400.0,42.81,42.91,42.81,42.91,1400.0
2012-05-30 12:10:00,42.92,42.92,42.9,42.9,400.0,42.92,42.92,42.9,42.9,400.0
2012-05-30 12:15:00,42.92,42.92,42.92,42.92,400.0,42.92,42.92,42.92,42.92,400.0
2012-05-30 12:20:00,42.91,42.92,42.84,42.85,1000.0,42.91,42.92,42.84,42.85,1000.0
2012-05-30 12:25:00,42.88,42.88,42.85,42.85,800.0,42.88,42.88,42.85,42.85,800.0
2012-05-30 12:30:00,42.81,42.81,42.81,42.81,1600.0,42.81,42.81,42.81,42.81,1600.0
2012-05-30 12:35:00,42.76,42.84,42.76,42.8,1800.0,42.76,42.84,42.76,42.8,1800.0
2012-05-30 12:40:00,42.85,42.87,42.85,42.87,1000.0,42.85,42.87,42.85,42.87,1000.0
2012-05-30 12:45:00,42.88,42.91,42.85,42.91,1000.0,42.88,42.91,42.85,42.91,1000.0
2012-05-30 12:50:00,42.91,42.91,42.87,42.88,2200.0,42.91,42.91,42.87,42.88,2200.0
2012-05-30 12:55:00,42.85,42.86,42.85,42.86,1200.0,42.85,42.86,42.85,42.86,1200.0
2012-05-30 13:00:00,42.88,42.88,42.86,42.86,1000.0,42.88,42.88,42.86,42.86,1000.0
2012-05-30 13:05:00,42.83,42.87,42.83,42.87,6400.0,42.83,42.87,42.83,42.87,6400.0
2012-05-30 13:10:00,42.83,42.88,42.83,42.85,800.0,42.83,42.88,42.83,42.85,800.0
2012-05-30 13:15:00,42.85,42.85,42.85,42.85,400.0,42.85,42.85,42.85,42.85,400.0
2012-05-30 13:20:00,42.85,42.85,42.85,42.85,0.0,42.85,42.85,42.85,42.85,0.0
2012-05-30 13:25:00,42.91,42.92,42.87,42.87,800.0,42.91,42.92,42.87,42.87,800.0
2012-05-30 13:30:00,42.93,42.95,42.93,42.95,1600.0,42.93,42.95,42.93,42.95,1600.0
2012-05-30 13:35:00,42.96,42.96,42.91,42.91,1200.0,42.96,42.96,42.91,42.91,1200.0
2012-05-30 13:40:00,42.93,42.93,42.91,42.91,2400.0,42.93,42.93,42.91,42.91,2400.0
2012-05-30 13:45:00,42.92,42.92,42.92,42.92,1400.0,42.92,42.92,42.92,42.92,1400.0
2012-05-30 13:50:00,42.93,42.95,42.92,42.95,8200.0,42.93,42.95,42.92,42.95,8200.0
2012-05-30 13:55:00,42.95,42.98,42.93,42.94,4000.0,42.95,42.98,42.93,42.94,4000.0
2012-05-30 14:00:00,42.95,42.99,42.94,42.94,9000.0,42.95,42.99,42.94,42.94,9000.0
2012-05-30 14:05:00,42.94,42.94,42.88,42.9,2800.0,42.94,42.94,42.88,42.9,2800.0
2012-05-30 14:10:00,42.89,42.9,42.85,42.87,5600.0,42.89,42.9,42.85,42.87,5600.0
2012-05-30 14:15:00,42.87,42.87,42.87,42.87,2000.0,42.87,42.87,42.87,42.87,2000.0
2012-05-30 14:20:00,42.87,42.88,42.83,42.85,7400.0,42.87,42.88,42.83,42.85,7400.0
2012-05-30 14:25:00,42.85,42.85,42.79,42.83,5200.0,42.85,42.85,42.79,42.83,5200.0
2012-05-30 14:30:00,42.86,42.92,42.86,42.92,3200.0,42.86,42.92,42.86,42.92,3200.0
2012-05-30 14:35:00,42.91,42.92,42.9,42.9,3600.0,42.91,42.92,42.9,42.9,3600.0
2012-05-30 14:40:00,42.88,42.91,42.88,42.91,2200.0,42.88,42.91,42.88,42.91,2200.0
2012-05-30 14:45:00,42.91,42.92,42.85,42.88,8800.0,42.91,42.92,42.85,42.88,8800.0
2012-05-30 14:50:00,42.87,42.91,42.85,42.91,4400.0,42.87,42.91,42.85,42.91,4400.0
2012-05-30 14:55:00,42.91,42.92,42.88,42.88,13600.0,42.91,42.92,42.88,42.88,13600.0
2012-05-30 15:00:00,42.85,42.87,42.79,42.79,6600.0,42.85,42.87,42.79,42.79,6600.0
2012-05-30 15:05:00,42.79,42.81,42.77,42.79,1800.0,42.79,42.81,42.77,42.79,1800.0
2012-05-30 15:10:00,42.79,42.79,42.7,42.7,1800.0,42.79,42.79,42.7,42.7,1800.0
2012-05-30 15:15:00,42.72,42.77,42.71,42.77,5600.0,42.72,42.77,42.71,42.77,5600.0
2012-05-30 15:20:00,42.76,42.83,42.76,42.83,3400.0,42.76,42.83,42.76,42.83,3400.0
2012-05-30 15:25:00,42.84,42.84,42.79,42.84,7000.0,42.84,42.84,42.79,42.84,7000.0
2012-05-30 15:30:00,42.83,42.83,42.74,42.8,5000.0,42.83,42.83,42.74,42.8,5000.0
2012-05-30 15:35:00,42.79,42.82,42.77,42.82,9000.0,42.79,42.82,42.77,42.82,9000.0
2012-05-30 15:40:00,42.81,42.83,42.79,42.79,6400.0,42.81,42.83,42.79,42.79,6400.0
2012-05-30 15:45:00,42.81,42.86,42.79,42.82,4400.0,42.81,42.86,42.79,42.82,4400.0
2012-05-30 15:50:00,42.79,42.83,42.74,42.76,21000.0,42.79,42.83,42.74,42.76,21000.0
2012-05-30 15:55:00,42.74,42.77,42.72,42.73,18200.0,42.74,42.77,42.72,42.73,18200.0
2012-05-31 09:30:00,42.65,42.7,42.42,42.48,9200.0,42.65,42.7,42.42,42.48,9200.0
2012-05-31 09:35:00,42.45,42.45,42.34,42.38,6400.0,42.45,42.45,42.34,42.38,6400.0
2012-05-31 09:40:00,42.38,42.47,42.37,42.38,4200.0,42.38,42.47,42.37,42.38,4200.0
2012-05-31 09:45:00,42.31,42.38,42.25,42.25,4000.0,42.31,42.38,42.25,42.25,4000.0
2012-05-31 09:50:00,42.27,42.31,42.06,42.09,38400.0,42.27,42.31,42.06,42.09,38400.0
2012-05-31 09:55:00,42.17,42.3,42.17,42.3,4000.0,42.17,42.3,42.17,42.3,4000.0
2012-05-31 10:00:00,42.3,42.3,42.22,42.24,10200.0,42.3,42.3,42.22,42.24,10200.0
2012-05-31 10:05:00,42.22,42.22,42.17,42.17,2400.0,42.22,42.22,42.17,42.17,2400.0
2012-05-31 10:10:00,42.16,42.17,42.13,42.16,3600.0,42.16,42.17,42.13,42.16,3600.0
2012-05-31 10:15:00,42.14,42.27,42.13,42.24,17000.0,42.14,42.27,42.13,42.24,17000.0
2012-05-31 10:20:00,42.27,42.27,42.14,42.14,11200.0,42.27,42.27,42.14,42.14,11200.0
2012-05-31 10:25:00,42.13,42.13,42.07,42.07,2800.0,42.13,42.13,42.07,42.07,2800.0
2012-05-31 10:30:00,42.06,42.13,42.04,42.13,6000.0,42.06,42.13,42.04,42.13,6000.0
2012-05-31 10:35:00,42.14,42.2,42.12,42.17,5000.0,42.14,42.2,42.12,42.17,5000.0
2012-05-31 10:40:00,42.15,42.18,42.13,42.18,4800.0,42.15,42.18,42.13,42.18,4800.0
2012-05-31 10:45:00,42.2,42.2,42.14,42.18,7800.0,42.2,42.2,42.14,42.18,7800.0
2012-05-31 10:50:00,42.18,42.18,42.14,42.14,400.0,42.18,42.18,42.14,42.14,400.0
2012-05-31 10:55:00,42.13,42.15,42.12,42.13,3600.0,42.13,42.15,42.12,42.13,3600.0
2012-05-31 11:00:00,42.1,42.1,41.98,42.0,59800.0,42.1,42.1,41.98,42.0,59800.0
2012-05-31 11:05:00,42.0,42.0,41.9,41.91,16000.0,42.0,42.0,41.9,41.91,16000.0
2012-05-31 11:10:00,41.92,42.01,41.91,41.99,7800.0,41.92,42.01,41.91,41.99,7800.0
2012-05-31 11:15:00,41.99,42.03,41.98,41.98,2600.0,41.99,42.03,41.98,41.98,2600.0
2012-05-31 11:20:00,42.01,42.08,42.01,42.08,3000.0,42.01,42.08,42.01,42.08,3000.0
2012-05-31 11:25:00,42.08,42.09,42.01,42.02,6200.0,42.08,42.09,42.01,42.02,6200.0
2012-05-31 11:30:00,42.02,42.1,42.02,42.1,16000.0,42.02,42.1,42.02,42.1,16000.0
2012-05-31 11:35:00,42.1,42.11,42.07,42.1,6000.0,42.1,42.11,42.07,42.1,6000.0
2012-05-31 11:40:00,42.16,42.16,42.08,42.08,3600.0,42.16,42.16,42.08,42.08,3600.0
2012-05-31 11:45:00,42.04,42.09,42.04,42.08,5800.0,42.04,42.09,42.04,42.08,5800.0
2012-05-31 11:50:00,42.04,42.04,42.0,42.01,3600.0,42.04,42.04,42.0,42.01,3600.0
2012-05-31 11:55:00,42.04,42.08,42.02,42.04,3200.0,42.04,42.08,42.02,42.04,3200.0
2012-05-31 12:00:00,42.05,42.13,42.03,42.13,4200.0,42.05,42.13,42.03,42.13,4200.0
2012-05-31 12:05:00,42.13,42.13,42.1,42.1,3400.0,42.13,42.13,42.1,42.1,3400.0
2012-05-31 12:10:00,42.15,42.17,42.12,42.17,7000.0,42.15,42.17,42.12,42.17,7000.0
2012-05-31 12:15:00,42.16,42.17,42.12,42.13,3400.0,42.16,42.17,42.12,42.13,3400.0
2012-05-31 12:20:00,42.14,42.2,42.13,42.16,6600.0,42.14,42.2,42.13,42.16,6600.0
2012-05-31 12:25:00,42.16,42.21,42.16,42.2,5600.0,42.16,42.21,42.16,42.2,5600.0
2012-05-31 12:30:00,42.21,42.23,42.12,42.12,3400.0,42.21,42.23,42.12,42.12,3400.0
2012-05-31 12:35:00,42.1,42.13,42.09,42.13,4600.0,42.1,42.13,42.09,42.13,4600.0
2012-05-31 12:40:00,42.12,42.12,42.1,42.1,1600.0,42.12,42.12,42.1,42.1,1600.0
2012-05-31 12:45:00,42.12,42.16,42.1,42.16,6800.0,42.12,42.16,42.1,42.16,6800.0
2012-05-31 12:50:00,42.18,42.19,42.12,42.12,2600.0,42.18,42.19,42.12,42.12,2600.0
2012-05-31 12:55:00,42.13,42.14,42.07,42.1,3400.0,42.13,42.14,42.07,42.1,3400.0
2012-05-31 13:00:00,42.1,42.21,42.09,42.21,5200.0,42.1,42.21,42.09,42.21,5200.0
2012-05-31 13:05:00,42.22,42.26,42.18,42.23,5800.0,42.22,42.26,42.18,42.23,5800.0
2012-05-31 13:10:00,42.18,42.27,42.18,42.27,4400.0,42.18,42.27,42.18,42.27,4400.0
2012-05-31 13:15:00,42.27,42.27,42.19,42.2,4800.0,42.27,42.27,42.19,42.2,4800.0
2012-05-31 13:20:00,42.2,42.24,42.17,42.17,5600.0,42.2,42.24,42.17,42.17,5600.0
2012-05-31 13:25:00,42.15,42.17,42.13,42.15,2600.0,42.15,42.17,42.13,42.15,2600.0
2012-05-31 13:30:00,42.13,42.19,42.13,42.19,2400.0,42.13,42.19,42.13,42.19,2400.0
2012-05-31 13:35:00,42.19,42.2,42.16,42.19,1600.0,42.19,42.2,42.16,42.19,1600.0
2012-05-31 13:40:00,42.16,42.19,42.13,42.18,5000.0,42.16,42.19,42.13,42.18,5000.0
2012-05-31 13:45:00,42.16,42.18,42.15,42.15,1600.0,42.16,42.18,42.15,42.15,1600.0
2012-05-31 13:50:00,42.13,42.13,42.09,42.12,3400.0,42.13,42.13,42.09,42.12,3400.0
2012-05-31 13:55:00,42.13,42.16,42.13,42.16,3600.0,42.13,42.16,42.13,42.16,3600.0
2012-05-31 14:00:00,42.16,42.21,42.13,42.21,12000.0,42.16,42.21,42.13,42.21,12000.0
2012-05-31 14:05:00,42.21,42.23,42.19,42.23,16400.0,42.21,42.23,42.19,42.23,16400.0
2012-05-31 14:10:00,42.23,42.32,42.23,42.26,11800.0,42.23,42.32,42.23,42.26,11800.0
2012-05-31 14:15:00,42.26,42.26,42.19,42.23,19800.0,42.26,42.26,42.19,42.23,19800.0
2012-05-31 14:20:00,42.23,42.24,42.2,42.23,8600.0,42.23,42.24,42.2,42.23,8600.0
2012-05-31 14:25:00,42.24,42.28,42.21,42.23,17200.0,42.24,42.28,42.21,42.23,17200.0
2012-05-31 14:30:00,42.23,42.33,42.23,42.26,8400.0,42.23,42.33,42.23,42.26,8400.0
2012-05-31 14:35:00,42.23,42.3,42.23,42.27,4000.0,42.23,42.3,42.23,42.27,4000.0
2012-05-31 14:40:00,42.29,42.35,42.28,42.32,2600.0,42.29,42.35,42.28,42.32,2600.0
2012-05-31 14:45:00,42.31,42.33,42.26,42.26,2400.0,42.31,42.33,42.26,42.26,2400.0
2012-05-31 14:50:00,42.24,42.24,42.18,42.19,5000.0,42.24,42.24,42.18,42.19,5000.0
2012-05-31 14:55:00,42.18,42.26,42.18,42.26,3800.0,42.18,42.26,42.18,42.26,3800.0
2012-05-31 15:00:00,42.24,42.26,42.2,42.2,5200.0,42.24,42.26,42.2,42.2,5200.0
2012-05-31 15:05:00,42.24,42.32,42.24,42.32,6400.0,42.24,42.32,42.24,42.32,6400.0
2012-05-31 15:10:00,42.3,42.38,42.3,42.36,8200.0,42.3,42.38,42.3,42.36,8200.0
2012-05-31 15:15:00,42.34,42.39,42.34,42.37,7800.0,42.34,42.39,42.34,42.37,7800.0
2012-05-31 15:20:00,42.35,42.39,42.35,42.38,6600.0,42.35,42.39,42.35,42.38,6600.0
2012-05-31 15:25:00,42.4,42.55,42.4,42.51,12800.0,42.4,42.55,42.4,42.51,12800.0
2012-05-31 15:30:00,42.49,42.52,42.43,42.52,12000.0,42.49,42.52,42.43,42.52,12000.0
2012-05-31 15:35:00,42.52,42.56,42.49,42.51,11200.0,42.52,42.56,42.49,42.51,11200.0
2012-05-31 15:40:00,42.51,42.54,42.45,42.47,11600.0,42.51,42.54,42.45,42.47,11600.0
2012-05-31 15:45:00,42.45,42.46,42.31,42.31,12800.0,42.45,42.46,42.31,42.31,12800.0
2012-05-31 15:50:00,42.34,42.46,42.34,42.37,25400.0,42.34,42.46,42.34,42.37,25400.0
2012-05-31 15:55:00,42.35,42.52,42.34,42.42,51400.0,42.35,42.52,42.34,42.42,51400.0
2012-06-01 09:30:00,41.6,41.93,41.6,41.93,12400.0,41.6,41.93,41.6,41.93,12400.0
2012-06-01 09:35:00,41.93,42.0,41.9,41.96,10600.0,41.93,42.0,41.9,41.96,10600.0
2012-06-01 09:40:00,41.99,42.01,41.99,42.01,600.0,41.99,42.01,41.99,42.01,600.0
2012-06-01 09:45:00,41.96,41.99,41.89,41.95,1400.0,41.96,41.99,41.89,41.95,1400.0
2012-06-01 09:50:00,41.92,41.98,41.81,41.81,3800.0,41.92,41.98,41.81,41.81,3800.0
2012-06-01 09:55:00,41.87,41.94,41.71,41.81,24200.0,41.87,41.94,41.71,41.81,24200.0
2012-06-01 10:00:00,41.85,41.99,41.74,41.8,17400.0,41.85,41.99,41.74,41.8,17400.0
2012-06-01 10:05:00,41.82,41.83,41.71,41.74,11800.0,41.82,41.83,41.71,41.74,11800.0
2012-06-01 10:10:00,41.75,41.76,41.6,41.6,5200.0,41.75,41.76,41.6,41.6,5200.0
2012-06-01 10:15:00,41.59,41.59,41.5,41.53,5000.0,41.59,41.59,41.5,41.53,5000.0
2012-06-01 10:20:00,41.55,41.55,41.47,41.51,3600.0,41.55,41.55,41.47,41.51,3600.0
2012-06-01 10:25:00,41.49,41.52,41.44,41.46,4800.0,41.49,41.52,41.44,41.46,4800.0
2012-06-01 10:30:00,41.46,41.46,41.38,41.43,5200.0,41.46,41.46,41.38,41.43,5200.0
2012-06-01 10:35:00,41.43,41.43,41.3,41.31,14000.0,41.43,41.43,41.3,41.31,14000.0
2012-06-01 10:40:00,41.34,41.34,41.25,41.27,4600.0,41.34,41.34,41.25,41.27,4600.0
2012-06-01 10:45:00,41.28,41.47,41.28,41.41,5800.0,41.28,41.47,41.28,41.41,5800.0
2012-06-01 10:50:00,41.43,41.43,41.36,41.36,1600.0,41.43,41.43,41.36,41.36,1600.0
2012-06-01 10:55:00,41.38,41.38,41.27,41.3,7200.0,41.38,41.38,41.27,41.3,7200.0
2012-06-01 11:00:00,41.27,41.33,41.21,41.27,13400.0,41.27,41.33,41.21,41.27,13400.0
2012-06-01 11:05:00,41.27,41.27,41.18,41.23,5400.0,41.27,41.27,41.18,41.23,5400.0
2012-06-01 11:10:00,41.18,41.22,41.1,41.13,5800.0,41.18,41.22,41.1,41.13,5800.0
2012-06-01 11:15:00,41.16,41.27,41.15,41.27,1800.0,41.16,41.27,41.15,41.27,1800.0
2012-06-01 11:20:00,41.26,41.32,41.26,41.26,4800.0,41.26,41.32,41.26,41.26,4800.0
2012-06-01 11:25:00,41.24,41.25,41.21,41.24,2600.0,41.24,41.25,41.21,41.24,2600.0
2012-06-01 11:30:00,41.26,41.26,41.2,41.2,1600.0,41.26,41.26,41.2,41.2,1600.0
2012-06-01 11:35:00,41.19,41.3,41.19,41.24,3600.0,41.19,41.3,41.19,41.24,3600.0
2012-06-01 11:40:00,41.24,41.24,41.19,41.21,2200.0,41.24,41.24,41.19,41.21,2200.0
2012-06-01 11:45:00,41.2,41.21,41.13,41.13,6200.0,41.2,41.21,41.13,41.13,6200.0
2012-06-01 11:50:00,41.17,41.35,41.17,41.29,10400.0,41.17,41.35,41.17,41.29,10400.0
2012-06-01 11:55:00,41.33,41.34,41.26,41.26,5400.0,41.33,41.34,41.26,41.26,5400.0
2012-06-01 12:00:00,41.25,41.25,41.19,41.24,5400.0,41.25,41.25,41.19,41.24,5400.0
2012-06-01 12:05:00,41.29,41.31,41.21,41.23,6200.0,41.29,41.31,41.21,41.23,6200.0
2012-06-01 12:10:00,41.24,41.29,41.24,41.28,1200.0,41.24,41.29,41.24,41.28,1200.0
2012-06-01 12:15:00,41.3,41.31,41.27,41.27,5800.0,41.3,41.31,41.27,41.27,5800.0
2012-06-01 12:20:00,41.27,41.29,41.26,41.26,800.0,41.27,41.29,41.26,41.26,800.0
2012-06-01 12:25:00,41.24,41.26,41.19,41.23,9000.0,41.24,41.26,41.19,41.23,9000.0
2012-06-01 12:30:00,41.2,41.21,41.16,41.18,3400.0,41.2,41.21,41.16,41.18,3400.0
2012-06-01 12:35:00,41.19,41.19,41.13,41.13,3400.0,41.19,41.19,41.13,41.13,3400.0
2012-06-01 12:40:00,41.12,41.2,41.12,41.19,6000.0,41.12,41.2,41.12,41.19,6000.0
2012-06-01 12:45:00,41.19,41.19,41.13,41.17,4200.0,41.19,41.19,41.13,41.17,4200.0
2012-06-01 12:50:00,41.18,41.22,41.17,41.19,6800.0,41.18,41.22,41.17,41.19,6800.0
2012-06-01 12:55:00,41.18,41.22,41.16,41.19,6800.0,41.18,41.22,41.16,41.19,6800.0
2012-06-01 13:00:00,41.19,41.19,41.14,41.18,2200.0,41.19,41.19,41.14,41.18,2200.0
2012-06-01 13:05:00,41.21,41.21,41.13,41.13,2800.0,41.21,41.21,41.13,41.13,2800.0
2012-06-01 13:10:00,41.14,41.14,41.11,41.14,3000.0,41.14,41.14,41.11,41.14,3000.0
2012-06-01 13:15:00,41.16,41.2,41.16,41.19,3800.0,41.16,41.2,41.16,41.19,3800.0
2012-06-01 13:20:00,41.15,41.16,41.11,41.14,3000.0,41.15,41.16,41.11,41.14,3000.0
2012-06-01 13:25:00,41.14,41.17,41.13,41.15,3200.0,41.14,41.17,41.13,41.15,3200.0
2012-06-01 13:30:00,41.12,41.12,41.07,41.1,5600.0,41.12,41.12,41.07,41.1,5600.0
2012-06-01 13:35:00,41.09,41.09,41.05,41.07,2000.0,41.09,41.09,41.05,41.07,2000.0
2012-06-01 13:40:00,41.07,41.12,41.06,41.1,6000.0,41.07,41.12,41.06,41.1,6000.0
2012-06-01 13:45:00,41.09,41.1,41.08,41.1,2000.0,41.09,41.1,41.08,41.1,2000.0
2012-06-01 13:50:00,41.09,41.09,41.04,41.04,3400.0,41.09,41.09,41.04,41.04,3400.0
2012-06-01 13:55:00,41.02,41.08,41.02,41.06,4800.0,41.02,41.08,41.02,41.06,4800.0
2012-06-01 14:00:00,41.07,41.1,40.99,41.02,6600.0,41.07,41.1,40.99,41.02,6600.0
2012-06-01 14:05:00,41.04,41.07,41.02,41.05,5600.0,41.04,41.07,41.02,41.05,5600.0
2012-06-01 14:10:00,41.07,41.07,40.99,40.99,3800.0,41.07,41.07,40.99,40.99,3800.0
2012-06-01 14:15:00,40.98,41.01,40.98,41.0,3400.0,40.98,41.01,40.98,41.0,3400.0
2012-06-01 14:20:00,40.98,41.09,40.98,41.09,4200.0,40.98,41.09,40.98,41.09,4200.0
2012-06-01 14:25:00,41.09,41.09,41.04,41.04,3400.0,41.09,41.09,41.04,41.04,3400.0
2012-06-01 14:30:00,41.06,41.13,41.05,41.12,9400.0,41.06,41.13,41.05,41.12,9400.0
2012-06-01 14:35:00,41.12,41.12,41.06,41.1,4200.0,41.12,41.12,41.06,41.1,4200.0
2012-06-01 14:40:00,41.1,41.12,41.05,41.1,8600.0,41.1,41.12,41.05,41.1,8600.0
2012-06-01 14:45:00,41.09,41.09,41.05,41.05,3200.0,41.09,41.09,41.05,41.05,3200.0
2012-06-01 14:50:00,41.06,41.1,40.99,40.99,14600.0,41.06,41.1,40.99,40.99,14600.0
2012-06-01 14:55:00,41.01,41.02,40.99,41.01,7200.0,41.01,41.02,40.99,41.01,7200.0
2012-06-01 15:00:00,41.01,41.06,40.97,41.02,12200.0,41.01,41.06,40.97,41.02,12200.0
2012-06-01 15:05:00,41.02,41.06,41.0,41.05,5600.0,41.02,41.06,41.0,41.05,5600.0
2012-06-01 15:10:00,41.06,41.08,40.99,41.0,9000.0,41.06,41.08,40.99,41.0,9000.0
2012-06-01 15:15:00,41.0,41.04,40.93,40.95,10000.0,41.0,41.04,40.93,40.95,10000.0
2012-06-01 15:20:00,40.96,40.99,40.94,40.94,10000.0,40.96,40.99,40.94,40.94,10000.0
2012-06-01 15:25:00,40.94,41.02,40.94,40.94,9000.0,40.94,41.02,40.94,40.94,9000.0
2012-06-01 15:30:00,40.96,41.04,40.94,41.0,13400.0,40.96,41.04,40.94,41.0,13400.0
2012-06-01 15:35:00,40.99,40.99,40.96,40.97,9000.0,40.99,40.99,40.96,40.97,9000.0
2012-06-01 15:40:00,40.97,41.0,40.95,40.97,8600.0,40.97,41.0,40.95,40.97,8600.0
2012-06-01 15:45:00,40.98,41.01,40.92,40.93,13800.0,40.98,41.01,40.92,40.93,13800.0
2012-06-01 15:50:00,40.94,41.01,40.93,40.94,19600.0,40.94,41.01,40.93,40.94,19600.0
2012-06-01 15:55:00,40.93,40.99,40.93,40.95,24200.0,40.93,40.99,40.93,40.95,24200.0
2012-06-04 09:30:00,41.11,41.11,40.8,41.02,3400.0,41.11,41.11,40.8,41.02,3400.0
2012-06-04 09:35:00,41.09,41.28,41.07,41.26,4600.0,41.09,41.28,41.07,41.26,4600.0
2012-06-04 09:40:00,41.22,41.22,41.13,41.13,2600.0,41.22,41.22,41.13,41.13,2600.0
2012-06-04 09:45:00,41.02,41.02,41.02,41.02,400.0,41.02,41.02,41.02,41.02,400.0
2012-06-04 09:50:00,40.98,40.98,40.91,40.91,1600.0,40.98,40.98,40.91,40.91,1600.0
2012-06-04 09:55:00,40.91,40.91,40.83,40.83,1600.0,40.91,40.91,40.83,40.83,1600.0
2012-06-04 10:00:00,40.84,40.84,40.72,40.72,2200.0,40.84,40.84,40.72,40.72,2200.0
2012-06-04 10:05:00,40.73,40.76,40.66,40.68,5400.0,40.73,40.76,40.66,40.68,5400.0
2012-06-04 10:10:00,40.69,40.95,40.69,40.94,3600.0,40.69,40.95,40.69,40.94,3600.0
2012-06-04 10:15:00,40.97,41.02,40.94,41.01,5400.0,40.97,41.02,40.94,41.01,5400.0
2012-06-04 10:20:00,41.04,41.05,41.01,41.01,1000.0,41.04,41.05,41.01,41.01,1000.0
2012-06-04 10:25:00,40.99,41.07,40.99,41.07,2400.0,40.99,41.07,40.99,41.07,2400.0
2012-06-04 10:30:00,40.99,41.04,40.97,40.99,3600.0,40.99,41.04,40.97,40.99,3600.0
2012-06-04 10:35:00,41.05,41.08,41.05,41.07,2200.0,41.05,41.08,41.05,41.07,2200.0
2012-06-04 10:40:00,41.05,41.27,41.04,41.21,15200.0,41.05,41.27,41.04,41.21,15200.0
2012-06-04 10:45:00,41.21,41.24,41.17,41.24,8200.0,41.21,41.24,41.17,41.24,8200.0
2012-06-04 10:50:00,41.23,41.29,41.23,41.26,4400.0,41.23,41.29,41.23,41.26,4400.0
2012-06-04 10:55:00,41.26,41.35,41.26,41.32,3800.0,41.26,41.35,41.26,41.32,3800.0
2012-06-04 11:00:00,41.27,41.3,41.24,41.3,1200.0,41.27,41.3,41.24,41.3,1200.0
2012-06-04 11:05:00,41.27,41.27,41.22,41.24,3000.0,41.27,41.27,41.22,41.24,3000.0
2012-06-04 11:10:00,41.24,41.26,41.18,41.18,4000.0,41.24,41.26,41.18,41.18,4000.0
2012-06-04 11:15:00,41.19,41.28,41.19,41.26,6400.0,41.19,41.28,41.19,41.26,6400.0
2012-06-04 11:20:00,41.2,41.26,41.18,41.21,6000.0,41.2,41.26,41.18,41.21,6000.0
2012-06-04 11:25:00,41.22,41.23,41.21,41.23,1600.0,41.22,41.23,41.21,41.23,1600.0
2012-06-04 11:30:00,41.23,41.23,41.2,41.22,5400.0,41.23,41.23,41.2,41.22,5400.0
2012-06-04 11:35:00,41.2,41.23,41.14,41.23,5000.0,41.2,41.23,41.14,41.23,5000.0
2012-06-04 11:40:00,41.26,41.26,41.23,41.24,3000.0,41.26,41.26,41.23,41.24,3000.0
2012-06-04 11:45:00,41.26,41.27,41.23,41.27,2400.0,41.26,41.27,41.23,41.27,2400.0
2012-06-04 11:50:00,41.28,41.28,41.17,41.17,8200.0,41.28,41.28,41.17,41.17,8200.0
2012-06-04 11:55:00,41.17,41.18,41.15,41.17,6600.0,41.17,41.18,41.15,41.17,6600.0
2012-06-04 12:00:00,41.15,41.17,41.14,41.14,2600.0,41.15,41.17,41.14,41.14,2600.0
2012-06-04 12:05:00,41.15,41.17,41.13,41.16,3400.0,41.15,41.17,41.13,41.16,3400.0
2012-06-04 12:10:00,41.17,41.17,41.06,41.09,24200.0,41.17,41.17,41.06,41.09,24200.0
2012-06-04 12:15:00,41.09,41.1,41.0,41.02,14000.0,41.09,41.1,41.0,41.02,14000.0
2012-06-04 12:20:00,41.01,41.02,40.93,40.99,26000.0,41.01,41.02,40.93,40.99,26000.0
2012-06-04 12:25:00,41.02,41.02,40.99,41.0,2600.0,41.02,41.02,40.99,41.0,2600.0
2012-06-04 12:30:00,40.99,41.01,40.99,41.01,2400.0,40.99,41.01,40.99,41.01,2400.0
2012-06-04 12:35:00,41.01,41.02,41.01,41.02,2800.0,41.01,41.02,41.01,41.02,2800.0
2012-06-04 12:40:00,41.02,41.02,40.97,40.97,1600.0,41.02,41.02,40.97,40.97,1600.0
2012-06-04 12:45:00,41.0,41.02,40.95,40.98,4000.0,41.0,41.02,40.95,40.98,4000.0
2012-06-04 12:50:00,40.99,40.99,40.95,40.96,1600.0,40.99,40.99,40.95,40.96,1600.0
2012-06-04 12:55:00,40.98,41.06,40.97,41.04,27400.0,40.98,41.06,40.97,41.04,27400.0
2012-06-04 13:00:00,41.05,41.07,41.03,41.06,12400.0,41.05,41.07,41.03,41.06,12400.0
2012-06-04 13:05:00,41.06,41.06,41.04,41.04,5600.0,41.06,41.06,41.04,41.04,5600.0
2012-06-04 13:10:00,41.03,41.04,40.97,41.02,10600.0,41.03,41.04,40.97,41.02,10600.0
2012-06-04 13:15:00,41.02,41.04,40.94,40.99,6200.0,41.02,41.04,40.94,40.99,6200.0
2012-06-04 13:20:00,40.95,40.98,40.93,40.98,2400.0,40.95,40.98,40.93,40.98,2400.0
2012-06-04 13:25:00,40.94,40.98,40.93,40.97,2800.0,40.94,40.98,40.93,40.97,2800.0
2012-06-04 13:30:00,41.02,41.03,41.01,41.02,4800.0,41.02,41.03,41.01,41.02,4800.0
2012-06-04 13:35:00,41.02,41.05,41.01,41.04,28800.0,41.02,41.05,41.01,41.04,28800.0
2012-06-04 13:40:00,41.03,41.03,41.02,41.02,4800.0,41.03,41.03,41.02,41.02,4800.0
2012-06-04 13:45:00,41.01,41.01,40.92,40.92,2600.0,41.01,41.01,40.92,40.92,2600.0
2012-06-04 13:50:00,40.91,40.99,40.91,40.93,6400.0,40.91,40.99,40.91,40.93,6400.0
2012-06-04 13:55:00,40.93,40.99,40.93,40.96,4000.0,40.93,40.99,40.93,40.96,4000.0
2012-06-04 14:00:00,40.99,41.07,40.94,41.07,12000.0,40.99,41.07,40.94,41.07,12000.0
2012-06-04 14:05:00,41.02,41.15,41.01,41.15,38400.0,41.02,41.15,41.01,41.15,38400.0
2012-06-04 14:10:00,41.15,41.18,41.01,41.02,8800.0,41.15,41.18,41.01,41.02,8800.0
2012-06-04 14:15:00,41.02,41.13,41.0,41.13,5200.0,41.02,41.13,41.0,41.13,5200.0
2012-06-04 14:20:00,41.12,41.15,41.12,41.15,1200.0,41.12,41.15,41.12,41.15,1200.0
2012-06-04 14:25:00,41.13,41.13,41.1,41.1,2400.0,41.13,41.13,41.1,41.1,2400.0
2012-06-04 14:30:00,41.12,41.19,41.07,41.17,5600.0,41.12,41.19,41.07,41.17,5600.0
2012-06-04 14:35:00,41.18,41.22,41.15,41.16,30800.0,41.18,41.22,41.15,41.16,30800.0
2012-06-04 14:40:00,41.16,41.17,41.06,41.08,26600.0,41.16,41.17,41.06,41.08,26600.0
2012-06-04 14:45:00,41.08,41.08,41.04,41.07,6800.0,41.08,41.08,41.04,41.07,6800.0
2012-06-04 14:50:00,41.04,41.05,40.99,41.02,7000.0,41.04,41.05,40.99,41.02,7000.0
2012-06-04 14:55:00,41.01,41.01,40.97,40.97,5600.0,41.01,41.01,40.97,40.97,5600.0
2012-06-04 15:00:00,40.98,41.11,40.98,41.06,115600.0,40.98,41.11,40.98,41.06,115600.0
2012-06-04 15:05:00,41.06,41.13,41.05,41.1,54600.0,41.06,41.13,41.05,41.1,54600.0
2012-06-04 15:10:00,41.09,41.13,41.04,41.1,10800.0,41.09,41.13,41.04,41.1,10800.0
2012-06-04 15:15:00,41.1,41.18,41.02,41.18,7800.0,41.1,41.18,41.02,41.18,7800.0
2012-06-04 15:20:00,41.15,41.27,41.11,41.19,23400.0,41.15,41.27,41.11,41.19,23400.0
2012-06-04 15:25:00,41.16,41.26,41.1,41.23,13000.0,41.16,41.26,41.1,41.23,13000.0
2012-06-04 15:30:00,41.19,41.22,41.16,41.19,15600.0,41.19,41.22,41.16,41.19,15600.0
2012-06-04 15:35:00,41.18,41.22,41.16,41.22,9600.0,41.18,41.22,41.16,41.22,9600.0
2012-06-04 15:40:00,41.22,41.24,41.16,41.24,8800.0,41.22,41.24,41.16,41.24,8800.0
2012-06-04 15:45:00,41.24,41.29,41.21,41.26,12200.0,41.24,41.29,41.21,41.26,12200.0
2012-06-04 15:50:00,41.25,41.34,41.25,41.27,13600.0,41.25,41.34,41.25,41.27,13600.0
2012-06-04 15:55:00,41.27,41.3,41.24,41.24,20600.0,41.27,41.3,41.24,41.24,20600.0
2012-06-05 09:30:00,41.18,41.32,41.15,41.2,4400.0,41.18,41.32,41.15,41.2,4400.0
2012-06-05 09:35:00,41.27,41.29,41.23,41.23,1200.0,41.27,41.29,41.23,41.23,1200.0
2012-06-05 09:40:00,41.31,41.33,41.2,41.2,4400.0,41.31,41.33,41.2,41.2,4400.0
2012-06-05 09:45:00,41.14,41.27,41.14,41.27,6600.0,41.14,41.27,41.14,41.27,6600.0
2012-06-05 09:50:00,41.28,41.28,41.18,41.19,2800.0,41.28,41.28,41.18,41.19,2800.0
2012-06-05 09:55:00,41.18,41.26,41.17,41.26,2600.0,41.18,41.26,41.17,41.26,2600.0
2012-06-05 10:00:00,41.27,41.36,41.27,41.3,1600.0,41.27,41.36,41.27,41.3,1600.0
2012-06-05 10:05:00,41.26,41.35,41.26,41.31,4400.0,41.26,41.35,41.26,41.31,4400.0
2012-06-05 10:10:00,41.28,41.28,41.28,41.28,400.0,41.28,41.28,41.28,41.28,400.0
2012-06-05 10:15:00,41.3,41.3,41.24,41.26,1800.0,41.3,41.3,41.24,41.26,1800.0
2012-06-05 10:20:00,41.25,41.29,41.23,41.28,5200.0,41.25,41.29,41.23,41.28,5200.0
2012-06-05 10:25:00,41.28,41.31,41.22,41.22,6000.0,41.28,41.31,41.22,41.22,6000.0
2012-06-05 10:30:00,41.24,41.24,41.2,41.2,1400.0,41.24,41.24,41.2,41.2,1400.0
2012-06-05 10:35:00,41.19,41.19,41.17,41.17,400.0,41.19,41.19,41.17,41.17,400.0
2012-06-05 10:40:00,41.17,41.18,41.01,41.01,9800.0,41.17,41.18,41.01,41.01,9800.0
2012-06-05 10:45:00,41.02,41.02,40.96,41.01,6800.0,41.02,41.02,40.96,41.01,6800.0
2012-06-05 10:50:00,40.99,41.02,40.99,41.02,400.0,40.99,41.02,40.99,41.02,400.0
2012-06-05 10:55:00,41.06,41.06,40.95,40.95,4000.0,41.06,41.06,40.95,40.95,4000.0
2012-06-05 11:00:00,40.96,40.96,40.93,40.93,1000.0,40.96,40.96,40.93,40.93,1000.0
2012-06-05 11:05:00,40.96,41.06,40.96,41.0,2200.0,40.96,41.06,40.96,41.0,2200.0
2012-06-05 11:10:00,41.11,41.16,41.07,41.16,1600.0,41.11,41.16,41.07,41.16,1600.0
2012-06-05 11:15:00,41.22,41.22,41.2,41.22,1800.0,41.22,41.22,41.2,41.22,1800.0
2012-06-05 11:20:00,41.29,41.29,41.24,41.24,1400.0,41.29,41.29,41.24,41.24,1400.0
2012-06-05 11:25:00,41.26,41.27,41.22,41.22,4400.0,41.26,41.27,41.22,41.22,4400.0
2012-06-05 11:30:00,41.23,41.3,41.23,41.29,1800.0,41.23,41.3,41.23,41.29,1800.0
2012-06-05 11:35:00,41.3,41.33,41.22,41.22,4200.0,41.3,41.33,41.22,41.22,4200.0
2012-06-05 11:40:00,41.2,41.24,41.2,41.22,2600.0,41.2,41.24,41.2,41.22,2600.0
2012-06-05 11:45:00,41.25,41.29,41.25,41.28,4400.0,41.25,41.29,41.25,41.28,4400.0
2012-06-05 11:50:00,41.29,41.31,41.23,41.23,5400.0,41.29,41.31,41.23,41.23,5400.0
2012-06-05 11:55:00,41.23,41.23,41.2,41.2,800.0,41.23,41.23,41.2,41.2,800.0
2012-06-05 12:00:00,41.2,41.29,41.2,41.29,33200.0,41.2,41.29,41.2,41.29,33200.0
2012-06-05 12:05:00,41.28,41.31,41.28,41.3,19800.0,41.28,41.31,41.28,41.3,19800.0
2012-06-05 12:10:00,41.3,41.33,41.3,41.33,2400.0,41.3,41.33,41.3,41.33,2400.0
2012-06-05 12:15:00,41.31,41.33,41.25,41.33,4800.0,41.31,41.33,41.25,41.33,4800.0
2012-06-05 12:20:00,41.32,41.32,41.3,41.31,1200.0,41.32,41.32,41.3,41.31,1200.0
2012-06-05 12:25:00,41.39,41.39,41.35,41.38,4000.0,41.39,41.39,41.35,41.38,4000.0
2012-06-05 12:30:00,41.38,41.49,41.38,41.49,10200.0,41.38,41.49,41.38,41.49,10200.0
2012-06-05 12:35:00,41.49,41.49,41.48,41.48,400.0,41.49,41.49,41.48,41.48,400.0
2012-06-05 12:40:00,41.46,41.46,41.45,41.46,1600.0,41.46,41.46,41.45,41.46,1600.0
2012-06-05 12:45:00,41.45,41.45,41.41,41.41,1800.0,41.45,41.45,41.41,41.41,1800.0
2012-06-05 12:50:00,41.43,41.43,41.41,41.42,2600.0,41.43,41.43,41.41,41.42,2600.0
2012-06-05 12:55:00,41.39,41.4,41.39,41.4,800.0,41.39,41.4,41.39,41.4,800.0
2012-06-05 13:00:00,41.38,41.38,41.26,41.3,65400.0,41.38,41.38,41.26,41.3,65400.0
2012-06-05 13:05:00,41.31,41.31,41.3,41.31,600.0,41.31,41.31,41.3,41.31,600.0
2012-06-05 13:10:00,41.31,41.31,41.31,41.31,200.0,41.31,41.31,41.31,41.31,200.0
2012-06-05 13:15:00,41.31,41.32,41.27,41.32,4600.0,41.31,41.32,41.27,41.32,4600.0
2012-06-05 13:20:00,41.33,41.36,41.33,41.35,1600.0,41.33,41.36,41.33,41.35,1600.0
2012-06-05 13:25:00,41.38,41.38,41.31,41.32,10000.0,41.38,41.38,41.31,41.32,10000.0
2012-06-05 13:30:00,41.3,41.35,41.3,41.34,16200.0,41.3,41.35,41.3,41.34,16200.0
2012-06-05 13:35:00,41.34,41.34,41.34,41.34,0.0,41.34,41.34,41.34,41.34,0.0
2012-06-05 13:40:00,41.34,41.34,41.34,41.34,200.0,41.34,41.34,41.34,41.34,200.0
2012-06-05 13:45:00,41.36,41.39,41.36,41.37,9600.0,41.36,41.39,41.36,41.37,9600.0
2012-06-05 13:50:00,41.4,41.41,41.37,41.37,3000.0,41.4,41.41,41.37,41.37,3000.0
2012-06-05 13:55:00,41.37,41.39,41.37,41.39,2600.0,41.37,41.39,41.37,41.39,2600.0
2012-06-05 14:00:00,41.4,41.4,41.35,41.35,7000.0,41.4,41.4,41.35,41.35,7000.0
2012-06-05 14:05:00,41.39,41.45,41.36,41.44,8200.0,41.39,41.45,41.36,41.44,8200.0
2012-06-05 14:10:00,41.44,41.45,41.41,41.45,3000.0,41.44,41.45,41.41,41.45,3000.0
2012-06-05 14:15:00,41.5,41.51,41.5,41.5,1200.0,41.5,41.51,41.5,41.5,1200.0
2012-06-05 14:20:00,41.51,41.52,41.48,41.49,6400.0,41.51,41.52,41.48,41.49,6400.0
2012-06-05 14:25:00,41.48,41.5,41.48,41.49,1200.0,41.48,41.5,41.48,41.49,1200.0
2012-06-05 14:30:00,41.51,41.54,41.51,41.54,1800.0,41.51,41.54,41.51,41.54,1800.0
2012-06-05 14:35:00,41.58,41.65,41.58,41.65,12000.0,41.58,41.65,41.58,41.65,12000.0
2012-06-05 14:40:00,41.64,41.69,41.62,41.65,9000.0,41.64,41.69,41.62,41.65,9000.0
2012-06-05 14:45:00,41.66,41.68,41.63,41.66,7400.0,41.66,41.68,41.63,41.66,7400.0
2012-06-05 14:50:00,41.66,41.79,41.65,41.79,3800.0,41.66,41.79,41.65,41.79,3800.0
2012-06-05 14:55:00,41.78,41.84,41.76,41.8,18600.0,41.78,41.84,41.76,41.8,18600.0
2012-06-05 15:00:00,41.79,41.82,41.77,41.78,6400.0,41.79,41.82,41.77,41.78,6400.0
2012-06-05 15:05:00,41.77,41.8,41.77,41.77,4000.0,41.77,41.8,41.77,41.77,4000.0
2012-06-05 15:10:00,41.77,41.77,41.74,41.76,2800.0,41.77,41.77,41.74,41.76,2800.0
2012-06-05 15:15:00,41.74,41.77,41.73,41.77,6200.0,41.74,41.77,41.73,41.77,6200.0
2012-06-05 15:20:00,41.77,41.8,41.75,41.8,6800.0,41.77,41.8,41.75,41.8,6800.0
2012-06-05 15:25:00,41.8,41.82,41.8,41.82,5600.0,41.8,41.82,41.8,41.82,5600.0
2012-06-05 15:30:00,41.84,41.88,41.8,41.87,11000.0,41.84,41.88,41.8,41.87,11000.0
2012-06-05 15:35:00,41.86,41.9,41.83,41.9,4200.0,41.86,41.9,41.83,41.9,4200.0
2012-06-05 15:40:00,41.89,41.9,41.87,41.87,7200.0,41.89,41.9,41.87,41.87,7200.0
2012-06-05 15:45:00,41.86,41.86,41.8,41.83,6000.0,41.86,41.86,41.8,41.83,6000.0
2012-06-05 15:50:00,41.82,41.84,41.8,41.81,8000.0,41.82,41.84,41.8,41.81,8000.0
2012-06-05 15:55:00,41.79,41.88,41.79,41.88,21000.0,41.79,41.88,41.79,41.88,21000.0
2012-06-06 09:30:00,42.23,42.43,42.23,42.28,4800.0,42.23,42.43,42.23,42.28,4800.0
2012-06-06 09:35:00,42.28,42.28,42.28,42.28,0.0,42.28,42.28,42.28,42.28,0.0
2012-06-06 09:40:00,42.17,42.22,42.17,42.22,1600.0,42.17,42.22,42.17,42.22,1600.0
2012-06-06 09:45:00,42.23,42.24,42.23,42.24,1600.0,42.23,42.24,42.23,42.24,1600.0
2012-06-06 09:50:00,42.31,42.32,42.27,42.27,3400.0,42.31,42.32,42.27,42.27,3400.0
2012-06-06 09:55:00,42.31,42.35,42.31,42.35,1400.0,42.31,42.35,42.31,42.35,1400.0
2012-06-06 10:00:00,42.33,42.34,42.31,42.31,2400.0,42.33,42.34,42.31,42.31,2400.0
2012-06-06 10:05:00,42.31,42.31,42.28,42.3,1400.0,42.31,42.31,42.28,42.3,1400.0
2012-06-06 10:10:00,42.29,42.29,42.29,42.29,200.0,42.29,42.29,42.29,42.29,200.0
2012-06-06 10:15:00,42.33,42.35,42.3,42.32,2000.0,42.33,42.35,42.3,42.32,2000.0
2012-06-06 10:20:00,42.28,42.35,42.28,42.35,800.0,42.28,42.35,42.28,42.35,800.0
2012-06-06 10:25:00,42.32,42.35,42.31,42.35,1200.0,42.32,42.35,42.31,42.35,1200.0
2012-06-06 10:30:00,42.33,42.33,42.33,42.33,400.0,42.33,42.33,42.33,42.33,400.0
2012-06-06 10:35:00,42.34,42.35,42.31,42.35,1200.0,42.34,42.35,42.31,42.35,1200.0
2012-06-06 10:40:00,42.35,42.35,42.35,42.35,200.0,42.35,42.35,42.35,42.35,200.0
2012-06-06 10:45:00,42.38,42.47,42.38,42.43,1600.0,42.38,42.47,42.38,42.43,1600.0
2012-06-06 10:50:00,42.47,42.5,42.47,42.5,400.0,42.47,42.5,42.47,42.5,400.0
2012-06-06 10:55:00,42.45,42.47,42.42,42.47,1400.0,42.45,42.47,42.42,42.47,1400.0
2012-06-06 11:00:00,42.48,42.49,42.44,42.44,1000.0,42.48,42.49,42.44,42.44,1000.0
2012-06-06 11:05:00,42.43,42.48,42.41,42.46,1600.0,42.43,42.48,42.41,42.46,1600.0
2012-06-06 11:10:00,42.48,42.48,42.44,42.45,1000.0,42.48,42.48,42.44,42.45,1000.0
2012-06-06 11:15:00,42.45,42.45,42.45,42.45,600.0,42.45,42.45,42.45,42.45,600.0
2012-06-06 11:20:00,42.41,42.47,42.41,42.42,1000.0,42.41,42.47,42.41,42.42,1000.0
2012-06-06 11:25:00,42.41,42.41,42.41,42.41,400.0,42.41,42.41,42.41,42.41,400.0
2012-06-06 11:30:00,42.46,42.46,42.41,42.41,1000.0,42.46,42.46,42.41,42.41,1000.0
2012-06-06 11:35:00,42.43,42.45,42.4,42.43,4000.0,42.43,42.45,42.4,42.43,4000.0
2012-06-06 11:40:00,42.43,42.43,42.4,42.4,400.0,42.43,42.43,42.4,42.4,400.0
2012-06-06 11:45:00,42.41,42.47,42.41,42.46,2400.0,42.41,42.47,42.41,42.46,2400.0
2012-06-06 11:50:00,42.46,42.47,42.42,42.42,1000.0,42.46,42.47,42.42,42.42,1000.0
2012-06-06 11:55:00,42.42,42.42,42.37,42.37,800.0,42.42,42.42,42.37,42.37,800.0
2012-06-06 12:00:00,42.37,42.37,42.37,42.37,1200.0,42.37,42.37,42.37,42.37,1200.0
2012-06-06 12:05:00,42.37,42.37,42.37,42.37,200.0,42.37,42.37,42.37,42.37,200.0
2012-06-06 12:10:00,42.37,42.37,42.35,42.37,1200.0,42.37,42.37,42.35,42.37,1200.0
2012-06-06 12:15:00,42.36,42.37,42.34,42.34,3000.0,42.36,42.37,42.34,42.34,3000.0
2012-06-06 12:20:00,42.33,42.35,42.33,42.33,1200.0,42.33,42.35,42.33,42.33,1200.0
2012-06-06 12:25:00,42.35,42.35,42.35,42.35,200.0,42.35,42.35,42.35,42.35,200.0
2012-06-06 12:30:00,42.38,42.38,42.38,42.38,600.0,42.38,42.38,42.38,42.38,600.0
2012-06-06 12:35:00,42.36,42.38,42.36,42.38,1200.0,42.36,42.38,42.36,42.38,1200.0
2012-06-06 12:40:00,42.38,42.38,42.38,42.38,200.0,42.38,42.38,42.38,42.38,200.0
2012-06-06 12:45:00,42.4,42.4,42.38,42.38,800.0,42.4,42.4,42.38,42.38,800.0
2012-06-06 12:50:00,42.4,42.4,42.37,42.37,600.0,42.4,42.4,42.37,42.37,600.0
2012-06-06 12:55:00,42.37,42.37,42.34,42.34,1200.0,42.37,42.37,42.34,42.34,1200.0
2012-06-06 13:00:00,42.35,42.35,42.34,42.34,1400.0,42.35,42.35,42.34,42.34,1400.0
2012-06-06 13:05:00,42.33,42.34,42.32,42.34,1400.0,42.33,42.34,42.32,42.34,1400.0
2012-06-06 13:10:00,42.35,42.41,42.35,42.39,2800.0,42.35,42.41,42.35,42.39,2800.0
2012-06-06 13:15:00,42.41,42.41,42.39,42.39,1400.0,42.41,42.41,42.39,42.39,1400.0
2012-06-06 13:20:00,42.38,42.4,42.37,42.38,800.0,42.38,42.4,42.37,42.38,800.0
2012-06-06 13:25:00,42.41,42.45,42.41,42.44,1400.0,42.41,42.45,42.41,42.44,1400.0
2012-06-06 13:30:00,42.44,42.46,42.43,42.46,1800.0,42.44,42.46,42.43,42.46,1800.0
2012-06-06 13:35:00,42.47,42.47,42.46,42.46,1600.0,42.47,42.47,42.46,42.46,1600.0
2012-06-06 13:40:00,42.43,42.44,42.42,42.43,1400.0,42.43,42.44,42.42,42.43,1400.0
2012-06-06 13:45:00,42.43,42.47,42.42,42.47,4000.0,42.43,42.47,42.42,42.47,4000.0
2012-06-06 13:50:00,42.47,42.47,42.43,42.44,1000.0,42.47,42.47,42.43,42.44,1000.0
2012-06-06 13:55:00,42.43,42.47,42.43,42.44,2000.0,42.43,42.47,42.43,42.44,2000.0
2012-06-06 14:00:00,42.47,42.51,42.44,42.48,3800.0,42.47,42.51,42.44,42.48,3800.0
2012-06-06 14:05:00,42.48,42.49,42.46,42.48,4000.0,42.48,42.49,42.46,42.48,4000.0
2012-06-06 14:10:00,42.47,42.47,42.42,42.42,3400.0,42.47,42.47,42.42,42.42,3400.0
2012-06-06 14:15:00,42.42,42.55,42.42,42.55,6800.0,42.42,42.55,42.42,42.55,6800.0
2012-06-06 14:20:00,42.56,42.56,42.48,42.48,3600.0,42.56,42.56,42.48,42.48,3600.0
2012-06-06 14:25:00,42.48,42.56,42.47,42.56,2400.0,42.48,42.56,42.47,42.56,2400.0
2012-06-06 14:30:00,42.57,42.57,42.55,42.55,1000.0,42.57,42.57,42.55,42.55,1000.0
2012-06-06 14:35:00,42.6,42.6,42.59,42.6,1000.0,42.6,42.6,42.59,42.6,1000.0
2012-06-06 14:40:00,42.6,42.6,42.58,42.6,1600.0,42.6,42.6,42.58,42.6,1600.0
2012-06-06 14:45:00,42.58,42.58,42.54,42.54,2200.0,42.58,42.58,42.54,42.54,2200.0
2012-06-06 14:50:00,42.51,42.51,42.51,42.51,600.0,42.51,42.51,42.51,42.51,600.0
2012-06-06 14:55:00,42.51,42.52,42.5,42.52,1600.0,42.51,42.52,42.5,42.52,1600.0
2012-06-06 15:00:00,42.52,42.52,42.51,42.51,2400.0,42.52,42.52,42.51,42.51,2400.0
2012-06-06 15:05:00,42.5,42.51,42.48,42.49,2800.0,42.5,42.51,42.48,42.49,2800.0
2012-06-06 15:10:00,42.51,42.57,42.51,42.51,2400.0,42.51,42.57,42.51,42.51,2400.0
2012-06-06 15:15:00,42.5,42.52,42.46,42.49,5600.0,42.5,42.52,42.46,42.49,5600.0
2012-06-06 15:20:00,42.49,42.5,42.45,42.5,7000.0,42.49,42.5,42.45,42.5,7000.0
2012-06-06 15:25:00,42.5,42.52,42.46,42.47,4000.0,42.5,42.52,42.46,42.47,4000.0
2012-06-06 15:30:00,42.48,42.52,42.48,42.51,4600.0,42.48,42.52,42.48,42.51,4600.0
2012-06-06 15:35:00,42.51,42.56,42.5,42.54,7400.0,42.51,42.56,42.5,42.54,7400.0
2012-06-06 15:40:00,42.52,42.61,42.52,42.61,6400.0,42.52,42.61,42.52,42.61,6400.0
2012-06-06 15:45:00,42.62,42.64,42.57,42.58,6200.0,42.62,42.64,42.57,42.58,6200.0
2012-06-06 15:50:00,42.59,42.7,42.58,42.7,8800.0,42.59,42.7,42.58,42.7,8800.0
2012-06-06 15:55:00,42.71,42.71,42.63,42.66,15400.0,42.71,42.71,42.63,42.66,15400.0
2012-06-07 09:30:00,42.98,43.23,42.98,43.1,6800.0,42.98,43.23,42.98,43.1,6800.0
2012-06-07 09:35:00,43.1,43.11,42.98,42.98,4800.0,43.1,43.11,42.98,42.98,4800.0
2012-06-07 09:40:00,42.99,43.04,42.98,43.03,2200.0,42.99,43.04,42.98,43.03,2200.0
2012-06-07 09:45:00,42.94,42.94,42.71,42.81,13600.0,42.94,42.94,42.71,42.81,13600.0
2012-06-07 09:50:00,42.83,42.84,42.8,42.84,2400.0,42.83,42.84,42.8,42.84,2400.0
2012-06-07 09:55:00,42.92,42.92,42.79,42.79,4600.0,42.92,42.92,42.79,42.79,4600.0
2012-06-07 10:00:00,42.79,42.79,42.7,42.7,1200.0,42.79,42.79,42.7,42.7,1200.0
2012-06-07 10:05:00,42.7,42.7,42.7,42.7,0.0,42.7,42.7,42.7,42.7,0.0
2012-06-07 10:10:00,42.65,42.65,42.64,42.65,1800.0,42.65,42.65,42.64,42.65,1800.0
2012-06-07 10:15:00,42.62,42.62,42.47,42.55,5400.0,42.62,42.62,42.47,42.55,5400.0
2012-06-07 10:20:00,42.49,42.52,42.46,42.49,7000.0,42.49,42.52,42.46,42.49,7000.0
2012-06-07 10:25:00,42.5,42.63,42.49,42.63,10000.0,42.5,42.63,42.49,42.63,10000.0
2012-06-07 10:30:00,42.6,42.62,42.46,42.46,6800.0,42.6,42.62,42.46,42.46,6800.0
2012-06-07 10:35:00,42.42,42.46,42.42,42.46,1200.0,42.42,42.46,42.42,42.46,1200.0
2012-06-07 10:40:00,42.47,42.57,42.47,42.54,1800.0,42.47,42.57,42.47,42.54,1800.0
2012-06-07 10:45:00,42.51,42.55,42.45,42.45,5200.0,42.51,42.55,42.45,42.45,5200.0
2012-06-07 10:50:00,42.41,42.41,42.38,42.38,3000.0,42.41,42.41,42.38,42.38,3000.0
2012-06-07 10:55:00,42.42,42.48,42.42,42.48,400.0,42.42,42.48,42.42,42.48,400.0
2012-06-07 11:00:00,42.49,42.62,42.49,42.62,2200.0,42.49,42.62,42.49,42.62,2200.0
2012-06-07 11:05:00,42.63,42.66,42.56,42.6,4200.0,42.63,42.66,42.56,42.6,4200.0
2012-06-07 11:10:00,42.6,42.6,42.49,42.49,3200.0,42.6,42.6,42.49,42.49,3200.0
2012-06-07 11:15:00,42.49,42.5,42.48,42.5,1000.0,42.49,42.5,42.48,42.5,1000.0
2012-06-07 11:20:00,42.54,42.56,42.53,42.53,2000.0,42.54,42.56,42.53,42.53,2000.0
2012-06-07 11:25:00,42.53,42.53,42.47,42.47,4000.0,42.53,42.53,42.47,42.47,4000.0
2012-06-07 11:30:00,42.49,42.5,42.49,42.5,1200.0,42.49,42.5,42.49,42.5,1200.0
2012-06-07 11:35:00,42.5,42.52,42.5,42.5,1000.0,42.5,42.52,42.5,42.5,1000.0
2012-06-07 11:40:00,42.57,42.58,42.47,42.47,5800.0,42.57,42.58,42.47,42.47,5800.0
2012-06-07 11:45:00,42.49,42.49,42.49,42.49,600.0,42.49,42.49,42.49,42.49,600.0
2012-06-07 11:50:00,42.5,42.5,42.5,42.5,400.0,42.5,42.5,42.5,42.5,400.0
2012-06-07 11:55:00,42.48,42.5,42.45,42.5,3400.0,42.48,42.5,42.45,42.5,3400.0
2012-06-07 12:00:00,42.44,42.52,42.44,42.5,17000.0,42.44,42.52,42.44,42.5,17000.0
2012-06-07 12:05:00,42.5,42.5,42.48,42.49,11000.0,42.5,42.5,42.48,42.49,11000.0
2012-06-07 12:10:00,42.52,42.54,42.52,42.54,600.0,42.52,42.54,42.52,42.54,600.0
2012-06-07 12:15:00,42.58,42.68,42.56,42.6,2600.0,42.58,42.68,42.56,42.6,2600.0
2012-06-07 12:20:00,42.6,42.6,42.57,42.57,800.0,42.6,42.6,42.57,42.57,800.0
2012-06-07 12:25:00,42.58,42.58,42.58,42.58,200.0,42.58,42.58,42.58,42.58,200.0
2012-06-07 12:30:00,42.61,42.61,42.6,42.6,600.0,42.61,42.61,42.6,42.6,600.0
2012-06-07 12:35:00,42.59,42.6,42.59,42.6,400.0,42.59,42.6,42.59,42.6,400.0
2012-06-07 12:40:00,42.6,42.6,42.56,42.6,1200.0,42.6,42.6,42.56,42.6,1200.0
2012-06-07 12:45:00,42.63,42.63,42.63,42.63,200.0,42.63,42.63,42.63,42.63,200.0
2012-06-07 12:50:00,42.63,42.69,42.63,42.69,1400.0,42.63,42.69,42.63,42.69,1400.0
2012-06-07 12:55:00,42.7,42.7,42.65,42.65,600.0,42.7,42.7,42.65,42.65,600.0
2012-06-07 13:00:00,42.63,42.63,42.63,42.63,200.0,42.63,42.63,42.63,42.63,200.0
2012-06-07 13:05:00,42.63,42.64,42.63,42.64,1800.0,42.63,42.64,42.63,42.64,1800.0
2012-06-07 13:10:00,42.64,42.69,42.64,42.69,1600.0,42.64,42.69,42.64,42.69,1600.0
2012-06-07 13:15:00,42.68,42.73,42.68,42.73,1000.0,42.68,42.73,42.68,42.73,1000.0
2012-06-07 13:20:00,42.7,42.74,42.69,42.73,1600.0,42.7,42.74,42.69,42.73,1600.0
2012-06-07 13:25:00,42.77,42.77,42.77,42.77,600.0,42.77,42.77,42.77,42.77,600.0
2012-06-07 13:30:00,42.74,42.74,42.74,42.74,200.0,42.74,42.74,42.74,42.74,200.0
2012-06-07 13:35:00,42.73,42.73,42.7,42.7,1200.0,42.73,42.73,42.7,42.7,1200.0
2012-06-07 13:40:00,42.71,42.71,42.71,42.71,600.0,42.71,42.71,42.71,42.71,600.0
2012-06-07 13:45:00,42.71,42.71,42.71,42.71,0.0,42.71,42.71,42.71,42.71,0.0
2012-06-07 13:50:00,42.71,42.71,42.65,42.65,1600.0,42.71,42.71,42.65,42.65,1600.0
2012-06-07 13:55:00,42.67,42.67,42.67,42.67,200.0,42.67,42.67,42.67,42.67,200.0
2012-06-07 14:00:00,42.67,42.67,42.65,42.65,1000.0,42.67,42.67,42.65,42.65,1000.0
2012-06-07 14:05:00,42.7,42.7,42.64,42.64,800.0,42.7,42.7,42.64,42.64,800.0
2012-06-07 14:10:00,42.62,42.62,42.62,42.62,800.0,42.62,42.62,42.62,42.62,800.0
2012-06-07 14:15:00,42.63,42.67,42.63,42.66,2000.0,42.63,42.67,42.63,42.66,2000.0
2012-06-07 14:20:00,42.67,42.67,42.67,42.67,400.0,42.67,42.67,42.67,42.67,400.0
2012-06-07 14:25:00,42.66,42.66,42.66,42.66,400.0,42.66,42.66,42.66,42.66,400.0
2012-06-07 14:30:00,42.66,42.66,42.63,42.63,1200.0,42.66,42.66,42.63,42.63,1200.0
2012-06-07 14:35:00,42.63,42.63,42.62,42.62,600.0,42.63,42.63,42.62,42.62,600.0
2012-06-07 14:40:00,42.61,42.67,42.61,42.67,1400.0,42.61,42.67,42.61,42.67,1400.0
2012-06-07 14:45:00,42.67,42.67,42.65,42.65,1000.0,42.67,42.67,42.65,42.65,1000.0
2012-06-07 14:50:00,42.61,42.63,42.58,42.58,21400.0,42.61,42.63,42.58,42.58,21400.0
2012-06-07 14:55:00,42.62,42.62,42.57,42.6,3000.0,42.62,42.62,42.57,42.6,3000.0
2012-06-07 15:00:00,42.57,42.6,42.57,42.57,1400.0,42.57,42.6,42.57,42.57,1400.0
2012-06-07 15:05:00,42.55,42.6,42.52,42.6,1600.0,42.55,42.6,42.52,42.6,1600.0
2012-06-07 15:10:00,42.58,42.58,42.57,42.58,800.0,42.58,42.58,42.57,42.58,800.0
2012-06-07 15:15:00,42.6,42.6,42.49,42.5,3000.0,42.6,42.6,42.49,42.5,3000.0
2012-06-07 15:20:00,42.49,42.54,42.48,42.54,4800.0,42.49,42.54,42.48,42.54,4800.0
2012-06-07 15:25:00,42.51,42.55,42.5,42.52,8200.0,42.51,42.55,42.5,42.52,8200.0
2012-06-07 15:30:00,42.53,42.54,42.5,42.52,3800.0,42.53,42.54,42.5,42.52,3800.0
2012-06-07 15:35:00,42.53,42.53,42.47,42.47,7800.0,42.53,42.53,42.47,42.47,7800.0
2012-06-07 15:40:00,42.47,42.54,42.46,42.49,6000.0,42.47,42.54,42.46,42.49,6000.0
2012-06-07 15:45:00,42.48,42.54,42.47,42.53,9400.0,42.48,42.54,42.47,42.53,9400.0
2012-06-07 15:50:00,42.53,42.53,42.47,42.5,15000.0,42.53,42.53,42.47,42.5,15000.0
2012-06-07 15:55:00,42.48,42.55,42.45,42.47,12000.0,42.48,42.55,42.45,42.47,12000.0
2012-06-08 09:30:00,42.29,42.57,42.29,42.42,2000.0,42.29,42.57,42.29,42.42,2000.0
2012-06-08 09:35:00,42.42,42.42,42.42,42.42,0.0,42.42,42.42,42.42,42.42,0.0
2012-06-08 09:40:00,42.2,42.2,42.2,42.2,200.0,42.2,42.2,42.2,42.2,200.0
2012-06-08 09:45:00,42.21,42.25,42.21,42.25,1200.0,42.21,42.25,42.21,42.25,1200.0
2012-06-08 09:50:00,42.22,42.22,42.22,42.22,600.0,42.22,42.22,42.22,42.22,600.0
2012-06-08 09:55:00,42.22,42.22,42.22,42.22,0.0,42.22,42.22,42.22,42.22,0.0
2012-06-08 10:00:00,42.4,42.45,42.4,42.45,800.0,42.4,42.45,42.4,42.45,800.0
2012-06-08 10:05:00,42.48,42.56,42.48,42.56,1200.0,42.48,42.56,42.48,42.56,1200.0
2012-06-08 10:10:00,42.48,42.49,42.48,42.49,400.0,42.48,42.49,42.48,42.49,400.0
2012-06-08 10:15:00,42.55,42.56,42.5,42.5,2200.0,42.55,42.56,42.5,42.5,2200.0
2012-06-08 10:20:00,42.48,42.48,42.48,42.48,200.0,42.48,42.48,42.48,42.48,200.0
2012-06-08 10:25:00,42.47,42.64,42.47,42.64,1800.0,42.47,42.64,42.47,42.64,1800.0
2012-06-08 10:30:00,42.64,42.67,42.59,42.67,1200.0,42.64,42.67,42.59,42.67,1200.0
2012-06-08 10:35:00,42.72,42.73,42.72,42.73,400.0,42.72,42.73,42.72,42.73,400.0
2012-06-08 10:40:00,42.73,42.76,42.72,42.76,1000.0,42.73,42.76,42.72,42.76,1000.0
2012-06-08 10:45:00,42.78,42.87,42.78,42.85,1600.0,42.78,42.87,42.78,42.85,1600.0
2012-06-08 10:50:00,42.83,42.87,42.77,42.77,800.0,42.83,42.87,42.77,42.77,800.0
2012-06-08 10:55:00,42.82,42.82,42.82,42.82,200.0,42.82,42.82,42.82,42.82,200.0
2012-06-08 11:00:00,42.82,42.83,42.77,42.77,1000.0,42.82,42.83,42.77,42.77,1000.0
2012-06-08 11:05:00,42.8,42.81,42.77,42.77,1600.0,42.8,42.81,42.77,42.77,1600.0
2012-06-08 11:10:00,42.74,42.74,42.68,42.68,400.0,42.74,42.74,42.68,42.68,400.0
2012-06-08 11:15:00,42.74,42.74,42.74,42.74,200.0,42.74,42.74,42.74,42.74,200.0
2012-06-08 11:20:00,42.79,42.82,42.77,42.82,1000.0,42.79,42.82,42.77,42.82,1000.0
2012-06-08 11:25:00,42.8,42.81,42.77,42.77,2800.0,42.8,42.81,42.77,42.77,2800.0
2012-06-08 11:30:00,42.77,42.77,42.77,42.77,0.0,42.77,42.77,42.77,42.77,0.0
2012-06-08 11:35:00,42.77,42.77,42.77,42.77,0.0,42.77,42.77,42.77,42.77,0.0
2012-06-08 11:40:00,42.73,42.77,42.73,42.77,800.0,42.73,42.77,42.73,42.77,800.0
2012-06-08 11:45:00,42.77,42.8,42.77,42.8,600.0,42.77,42.8,42.77,42.8,600.0
2012-06-08 11:50:00,42.76,42.76,42.76,42.76,200.0,42.76,42.76,42.76,42.76,200.0
2012-06-08 11:55:00,42.74,42.74,42.72,42.72,800.0,42.74,42.74,42.72,42.72,800.0
2012-06-08 12:00:00,42.72,42.74,42.71,42.74,1200.0,42.72,42.74,42.71,42.74,1200.0
2012-06-08 12:05:00,42.74,42.8,42.72,42.74,1600.0,42.74,42.8,42.72,42.74,1600.0
2012-06-08 12:10:00,42.77,42.77,42.69,42.69,600.0,42.77,42.77,42.69,42.69,600.0
2012-06-08 12:15:00,42.7,42.77,42.7,42.77,1600.0,42.7,42.77,42.7,42.77,1600.0
2012-06-08 12:20:00,42.74,42.77,42.74,42.77,800.0,42.74,42.77,42.74,42.77,800.0
2012-06-08 12:25:00,42.74,42.77,42.74,42.77,1200.0,42.74,42.77,42.74,42.77,1200.0
2012-06-08 12:30:00,42.8,42.9,42.8,42.9,2400.0,42.8,42.9,42.8,42.9,2400.0
2012-06-08 12:35:00,42.91,42.91,42.8,42.8,1800.0,42.91,42.91,42.8,42.8,1800.0
2012-06-08 12:40:00,42.79,42.84,42.77,42.8,2800.0,42.79,42.84,42.77,42.8,2800.0
2012-06-08 12:45:00,42.84,42.93,42.84,42.92,2000.0,42.84,42.93,42.84,42.92,2000.0
2012-06-08 12:50:00,42.9,42.92,42.85,42.85,2400.0,42.9,42.92,42.85,42.85,2400.0
2012-06-08 12:55:00,42.85,42.89,42.85,42.88,1600.0,42.85,42.89,42.85,42.88,1600.0
2012-06-08 13:00:00,42.91,42.95,42.86,42.91,2400.0,42.91,42.95,42.86,42.91,2400.0
2012-06-08 13:05:00,42.92,42.93,42.87,42.91,2400.0,42.92,42.93,42.87,42.91,2400.0
2012-06-08 13:10:00,42.91,42.91,42.91,42.91,0.0,42.91,42.91,42.91,42.91,0.0
2012-06-08 13:15:00,42.92,42.92,42.87,42.87,600.0,42.92,42.92,42.87,42.87,600.0
2012-06-08 13:20:00,42.83,42.95,42.83,42.91,4200.0,42.83,42.95,42.83,42.91,4200.0
2012-06-08 13:25:00,42.9,42.93,42.88,42.88,1600.0,42.9,42.93,42.88,42.88,1600.0
2012-06-08 13:30:00,42.91,42.91,42.87,42.87,1200.0,42.91,42.91,42.87,42.87,1200.0
2012-06-08 13:35:00,42.91,42.99,42.9,42.92,4800.0,42.91,42.99,42.9,42.92,4800.0
2012-06-08 13:40:00,42.93,42.93,42.85,42.85,2800.0,42.93,42.93,42.85,42.85,2800.0
2012-06-08 13:45:00,42.88,42.88,42.88,42.88,200.0,42.88,42.88,42.88,42.88,200.0
2012-06-08 13:50:00,42.92,42.96,42.92,42.96,1000.0,42.92,42.96,42.92,42.96,1000.0
2012-06-08 13:55:00,42.96,42.98,42.92,42.94,1400.0,42.96,42.98,42.92,42.94,1400.0
2012-06-08 14:00:00,42.88,42.88,42.85,42.85,1200.0,42.88,42.88,42.85,42.85,1200.0
2012-06-08 14:05:00,42.84,42.88,42.83,42.83,800.0,42.84,42.88,42.83,42.83,800.0
2012-06-08 14:10:00,42.82,42.87,42.81,42.87,2400.0,42.82,42.87,42.81,42.87,2400.0
2012-06-08 14:15:00,42.87,42.9,42.84,42.84,1800.0,42.87,42.9,42.84,42.84,1800.0
2012-06-08 14:20:00,42.85,42.85,42.81,42.81,600.0,42.85,42.85,42.81,42.81,600.0
2012-06-08 14:25:00,42.82,42.83,42.81,42.81,1200.0,42.82,42.83,42.81,42.81,1200.0
2012-06-08 14:30:00,42.81,42.87,42.81,42.85,1800.0,42.81,42.87,42.81,42.85,1800.0
2012-06-08 14:35:00,42.85,42.85,42.85,42.85,400.0,42.85,42.85,42.85,42.85,400.0
2012-06-08 14:40:00,42.85,42.88,42.85,42.88,2400.0,42.85,42.88,42.85,42.88,2400.0
2012-06-08 14:45:00,42.88,42.88,42.83,42.83,1400.0,42.88,42.88,42.83,42.83,1400.0
2012-06-08 14:50:00,42.8,42.8,42.8,42.8,400.0,42.8,42.8,42.8,42.8,400.0
2012-06-08 14:55:00,42.81,42.85,42.8,42.83,3800.0,42.81,42.85,42.8,42.83,3800.0
2012-06-08 15:00:00,42.84,42.88,42.84,42.88,1200.0,42.84,42.88,42.84,42.88,1200.0
2012-06-08 15:05:00,42.88,42.88,42.88,42.88,400.0,42.88,42.88,42.88,42.88,400.0
2012-06-08 15:10:00,42.88,42.92,42.88,42.88,1800.0,42.88,42.92,42.88,42.88,1800.0
2012-06-08 15:15:00,42.91,42.91,42.85,42.85,2000.0,42.91,42.91,42.85,42.85,2000.0
2012-06-08 15:20:00,42.85,42.9,42.84,42.84,3800.0,42.85,42.9,42.84,42.84,3800.0
2012-06-08 15:25:00,42.84,42.85,42.8,42.8,2400.0,42.84,42.85,42.8,42.8,2400.0
2012-06-08 15:30:00,42.81,42.88,42.81,42.85,3200.0,42.81,42.88,42.81,42.85,3200.0
2012-06-08 15:35:00,42.87,42.88,42.84,42.84,3800.0,42.87,42.88,42.84,42.84,3800.0
2012-06-08 15:40:00,42.83,42.84,42.79,42.79,3400.0,42.83,42.84,42.79,42.79,3400.0
2012-06-08 15:45:00,42.84,42.95,42.84,42.9,8800.0,42.84,42.95,42.84,42.9,8800.0
2012-06-08 15:50:00,42.92,42.92,42.83,42.84,6200.0,42.92,42.92,42.83,42.84,6200.0
2012-06-08 15:55:00,42.84,42.85,42.79,42.81,21000.0,42.84,42.85,42.79,42.81,21000.0
2012-06-11 09:30:00,43.01,43.2,43.01,43.04,8600.0,43.01,43.2,43.01,43.04,8600.0
2012-06-11 09:35:00,43.05,43.05,43.04,43.04,1400.0,43.05,43.05,43.04,43.04,1400.0
2012-06-11 09:40:00,42.97,42.97,42.97,42.97,200.0,42.97,42.97,42.97,42.97,200.0
2012-06-11 09:45:00,42.97,43.08,42.97,43.08,3800.0,42.97,43.08,42.97,43.08,3800.0
2012-06-11 09:50:00,43.07,43.07,43.01,43.01,3200.0,43.07,43.07,43.01,43.01,3200.0
2012-06-11 09:55:00,43.01,43.01,43.01,43.01,0.0,43.01,43.01,43.01,43.01,0.0
2012-06-11 10:00:00,42.97,43.05,42.97,43.05,3800.0,42.97,43.05,42.97,43.05,3800.0
2012-06-11 10:05:00,43.02,43.02,42.94,42.96,800.0,43.02,43.02,42.94,42.96,800.0
2012-06-11 10:10:00,42.96,42.96,42.92,42.92,2000.0,42.96,42.96,42.92,42.92,2000.0
2012-06-11 10:15:00,42.91,42.96,42.88,42.9,5200.0,42.91,42.96,42.88,42.9,5200.0
2012-06-11 10:20:00,42.87,42.95,42.87,42.91,1200.0,42.87,42.95,42.87,42.91,1200.0
2012-06-11 10:25:00,42.98,43.01,42.97,42.97,1400.0,42.98,43.01,42.97,42.97,1400.0
2012-06-11 10:30:00,43.01,43.02,42.98,42.98,1200.0,43.01,43.02,42.98,42.98,1200.0
2012-06-11 10:35:00,43.03,43.12,43.03,43.09,2000.0,43.03,43.12,43.03,43.09,2000.0
2012-06-11 10:40:00,43.09,43.09,43.09,43.09,0.0,43.09,43.09,43.09,43.09,0.0
2012-06-11 10:45:00,43.1,43.1,43.1,43.1,600.0,43.1,43.1,43.1,43.1,600.0
2012-06-11 10:50:00,43.01,43.01,42.9,42.9,600.0,43.01,43.01,42.9,42.9,600.0
2012-06-11 10:55:00,42.95,42.95,42.9,42.92,2200.0,42.95,42.95,42.9,42.92,2200.0
2012-06-11 11:00:00,42.87,42.91,42.87,42.87,600.0,42.87,42.91,42.87,42.87,600.0
2012-06-11 11:05:00,42.92,42.95,42.92,42.94,1200.0,42.92,42.95,42.92,42.94,1200.0
2012-06-11 11:10:00,42.97,43.02,42.97,42.99,3000.0,42.97,43.02,42.97,42.99,3000.0
2012-06-11 11:15:00,43.02,43.06,43.02,43.06,1000.0,43.02,43.06,43.02,43.06,1000.0
2012-06-11 11:20:00,42.95,42.98,42.95,42.97,2400.0,42.95,42.98,42.95,42.97,2400.0
2012-06-11 11:25:00,42.97,42.97,42.97,42.97,0.0,42.97,42.97,42.97,42.97,0.0
2012-06-11 11:30:00,42.98,43.0,42.95,42.95,600.0,42.98,43.0,42.95,42.95,600.0
2012-06-11 11:35:00,42.99,43.07,42.99,43.07,3000.0,42.99,43.07,42.99,43.07,3000.0
2012-06-11 11:40:00,43.06,43.09,43.02,43.03,3200.0,43.06,43.09,43.02,43.03,3200.0
2012-06-11 11:45:00,43.03,43.03,43.03,43.03,400.0,43.03,43.03,43.03,43.03,400.0
2012-06-11 11:50:00,43.01,43.02,42.99,43.02,1000.0,43.01,43.02,42.99,43.02,1000.0
2012-06-11 11:55:00,42.99,43.07,42.96,43.05,4600.0,42.99,43.07,42.96,43.05,4600.0
2012-06-11 12:00:00,43.08,43.08,43.04,43.06,2800.0,43.08,43.08,43.04,43.06,2800.0
2012-06-11 12:05:00,43.1,43.1,43.01,43.03,9600.0,43.1,43.1,43.01,43.03,9600.0
2012-06-11 12:10:00,43.06,43.08,42.99,43.02,4600.0,43.06,43.08,42.99,43.02,4600.0
2012-06-11 12:15:00,42.99,43.02,42.99,42.99,2000.0,42.99,43.02,42.99,42.99,2000.0
2012-06-11 12:20:00,43.01,43.01,42.98,43.0,600.0,43.01,43.01,42.98,43.0,600.0
2012-06-11 12:25:00,43.0,43.02,42.98,43.0,5200.0,43.0,43.02,42.98,43.0,5200.0
2012-06-11 12:30:00,43.01,43.01,43.01,43.01,1000.0,43.01,43.01,43.01,43.01,1000.0
2012-06-11 12:35:00,43.01,43.01,42.99,43.01,2200.0,43.01,43.01,42.99,43.01,2200.0
2012-06-11 12:40:00,43.02,43.08,43.02,43.08,2200.0,43.02,43.08,43.02,43.08,2200.0
2012-06-11 12:45:00,43.08,43.09,43.04,43.04,5800.0,43.08,43.09,43.04,43.04,5800.0
2012-06-11 12:50:00,43.08,43.08,43.05,43.06,1400.0,43.08,43.08,43.05,43.06,1400.0
2012-06-11 12:55:00,43.04,43.05,42.99,42.99,4000.0,43.04,43.05,42.99,42.99,4000.0
2012-06-11 13:00:00,42.99,43.02,42.98,43.02,2800.0,42.99,43.02,42.98,43.02,2800.0
2012-06-11 13:05:00,43.08,43.08,43.03,43.04,5800.0,43.08,43.08,43.03,43.04,5800.0
2012-06-11 13:10:00,43.06,43.06,43.02,43.06,4200.0,43.06,43.06,43.02,43.06,4200.0
2012-06-11 13:15:00,43.04,43.08,43.04,43.07,3600.0,43.04,43.08,43.04,43.07,3600.0
2012-06-11 13:20:00,43.07,43.07,43.04,43.04,1600.0,43.07,43.07,43.04,43.04,1600.0
2012-06-11 13:25:00,43.04,43.04,43.04,43.04,600.0,43.04,43.04,43.04,43.04,600.0
2012-06-11 13:30:00,43.04,43.05,42.99,43.04,3200.0,43.04,43.05,42.99,43.04,3200.0
2012-06-11 13:35:00,43.01,43.08,43.01,43.04,12000.0,43.01,43.08,43.01,43.04,12000.0
2012-06-11 13:40:00,43.03,43.05,43.02,43.04,3800.0,43.03,43.05,43.02,43.04,3800.0
2012-06-11 13:45:00,43.03,43.04,43.0,43.0,3000.0,43.03,43.04,43.0,43.0,3000.0
2012-06-11 13:50:00,42.99,42.99,42.97,42.97,800.0,42.99,42.99,42.97,42.97,800.0
2012-06-11 13:55:00,42.95,42.95,42.95,42.95,400.0,42.95,42.95,42.95,42.95,400.0
2012-06-11 14:00:00,42.97,42.97,42.84,42.84,3600.0,42.97,42.97,42.84,42.84,3600.0
2012-06-11 14:05:00,42.79,42.81,42.79,42.81,4400.0,42.79,42.81,42.79,42.81,4400.0
2012-06-11 14:10:00,42.74,42.74,42.74,42.74,200.0,42.74,42.74,42.74,42.74,200.0
2012-06-11 14:15:00,42.79,42.8,42.71,42.71,2200.0,42.79,42.8,42.71,42.71,2200.0
2012-06-11 14:20:00,42.72,42.73,42.72,42.73,800.0,42.72,42.73,42.72,42.73,800.0
2012-06-11 14:25:00,42.73,42.74,42.67,42.67,5600.0,42.73,42.74,42.67,42.67,5600.0
2012-06-11 14:30:00,42.68,42.71,42.65,42.7,3800.0,42.68,42.71,42.65,42.7,3800.0
2012-06-11 14:35:00,42.69,42.69,42.62,42.62,1400.0,42.69,42.69,42.62,42.62,1400.0
2012-06-11 14:40:00,42.63,42.66,42.62,42.62,4800.0,42.63,42.66,42.62,42.62,4800.0
2012-06-11 14:45:00,42.66,42.66,42.57,42.59,2600.0,42.66,42.66,42.57,42.59,2600.0
2012-06-11 14:50:00,42.58,42.6,42.57,42.6,1600.0,42.58,42.6,42.57,42.6,1600.0
2012-06-11 14:55:00,42.57,42.63,42.56,42.56,4600.0,42.57,42.63,42.56,42.56,4600.0
2012-06-11 15:00:00,42.57,42.65,42.57,42.65,3400.0,42.57,42.65,42.57,42.65,3400.0
2012-06-11 15:05:00,42.66,42.71,42.62,42.63,5400.0,42.66,42.71,42.62,42.63,5400.0
2012-06-11 15:10:00,42.63,42.63,42.56,42.56,4000.0,42.63,42.63,42.56,42.56,4000.0
2012-06-11 15:15:00,42.57,42.62,42.57,42.58,6200.0,42.57,42.62,42.57,42.58,6200.0
2012-06-11 15:20:00,42.59,42.6,42.54,42.54,5800.0,42.59,42.6,42.54,42.54,5800.0
2012-06-11 15:25:00,42.55,42.58,42.54,42.58,3200.0,42.55,42.58,42.54,42.58,3200.0
2012-06-11 15:30:00,42.58,42.63,42.56,42.6,11800.0,42.58,42.63,42.56,42.6,11800.0
2012-06-11 15:35:00,42.6,42.65,42.6,42.65,18200.0,42.6,42.65,42.6,42.65,18200.0
2012-06-11 15:40:00,42.65,42.71,42.6,42.67,8400.0,42.65,42.71,42.6,42.67,8400.0
2012-06-11 15:45:00,42.65,42.65,42.59,42.6,10800.0,42.65,42.65,42.59,42.6,10800.0
2012-06-11 15:50:00,42.6,42.63,42.55,42.56,26800.0,42.6,42.63,42.55,42.56,26800.0
2012-06-11 15:55:00,42.54,42.58,42.49,42.52,29200.0,42.54,42.58,42.49,42.52,29200.0
2012-06-12 09:30:00,42.74,42.74,42.73,42.73,1200.0,42.74,42.74,42.73,42.73,1200.0
2012-06-12 09:35:00,42.53,42.73,42.53,42.68,3200.0,42.53,42.73,42.53,42.68,3200.0
2012-06-12 09:40:00,42.73,42.73,42.63,42.63,3200.0,42.73,42.73,42.63,42.63,3200.0
2012-06-12 09:45:00,42.6,42.6,42.53,42.53,400.0,42.6,42.6,42.53,42.53,400.0
2012-06-12 09:50:00,42.59,42.64,42.56,42.57,2400.0,42.59,42.64,42.56,42.57,2400.0
2012-06-12 09:55:00,42.58,42.62,42.56,42.56,3400.0,42.58,42.62,42.56,42.56,3400.0
2012-06-12 10:00:00,42.61,42.63,42.59,42.59,2200.0,42.61,42.63,42.59,42.59,2200.0
2012-06-12 10:05:00,42.51,42.51,42.46,42.46,400.0,42.51,42.51,42.46,42.46,400.0
2012-06-12 10:10:00,42.45,42.45,42.44,42.44,2200.0,42.45,42.45,42.44,42.44,2200.0
2012-06-12 10:15:00,42.5,42.52,42.47,42.47,2000.0,42.5,42.52,42.47,42.47,2000.0
2012-06-12 10:20:00,42.48,42.52,42.48,42.52,1000.0,42.48,42.52,42.48,42.52,1000.0
2012-06-12 10:25:00,42.52,42.52,42.44,42.44,2000.0,42.52,42.52,42.44,42.44,2000.0
2012-06-12 10:30:00,42.39,42.39,42.33,42.33,1400.0,42.39,42.39,42.33,42.33,1400.0
2012-06-12 10:35:00,42.33,42.36,42.33,42.36,800.0,42.33,42.36,42.33,42.36,800.0
2012-06-12 10:40:00,42.36,42.46,42.36,42.41,4400.0,42.36,42.46,42.36,42.41,4400.0
2012-06-12 10:45:00,42.42,42.49,42.42,42.49,2400.0,42.42,42.49,42.42,42.49,2400.0
2012-06-12 10:50:00,42.5,42.5,42.42,42.42,1000.0,42.5,42.5,42.42,42.42,1000.0
2012-06-12 10:55:00,42.46,42.46,42.46,42.46,600.0,42.46,42.46,42.46,42.46,600.0
2012-06-12 11:00:00,42.39,42.52,42.39,42.52,2800.0,42.39,42.52,42.39,42.52,2800.0
2012-06-12 11:05:00,42.58,42.58,42.58,42.58,1200.0,42.58,42.58,42.58,42.58,1200.0
2012-06-12 11:10:00,42.6,42.76,42.59,42.76,3000.0,42.6,42.76,42.59,42.76,3000.0
2012-06-12 11:15:00,42.76,42.79,42.73,42.73,2200.0,42.76,42.79,42.73,42.73,2200.0
2012-06-12 11:20:00,42.73,42.85,42.73,42.82,2800.0,42.73,42.85,42.73,42.82,2800.0
2012-06-12 11:25:00,42.82,42.83,42.78,42.78,1200.0,42.82,42.83,42.78,42.78,1200.0
2012-06-12 11:30:00,42.84,42.85,42.82,42.82,800.0,42.84,42.85,42.82,42.82,800.0
2012-06-12 11:35:00,42.85,42.85,42.82,42.84,800.0,42.85,42.85,42.82,42.84,800.0
2012-06-12 11:40:00,42.84,42.84,42.8,42.8,800.0,42.84,42.84,42.8,42.8,800.0
2012-06-12 11:45:00,42.86,42.86,42.81,42.81,1400.0,42.86,42.86,42.81,42.81,1400.0
2012-06-12 11:50:00,42.81,42.81,42.74,42.74,800.0,42.81,42.81,42.74,42.74,800.0
2012-06-12 11:55:00,42.77,42.85,42.76,42.76,2400.0,42.77,42.85,42.76,42.76,2400.0
2012-06-12 12:00:00,42.74,42.76,42.74,42.75,600.0,42.74,42.76,42.74,42.75,600.0
2012-06-12 12:05:00,42.77,42.77,42.73,42.74,1800.0,42.77,42.77,42.73,42.74,1800.0
2012-06-12 12:10:00,42.71,42.75,42.7,42.75,4000.0,42.71,42.75,42.7,42.75,4000.0
2012-06-12 12:15:00,42.75,42.77,42.71,42.73,3200.0,42.75,42.77,42.71,42.73,3200.0
2012-06-12 12:20:00,42.73,42.73,42.67,42.67,2000.0,42.73,42.73,42.67,42.67,2000.0
2012-06-12 12:25:00,42.62,42.66,42.61,42.63,1200.0,42.62,42.66,42.61,42.63,1200.0
2012-06-12 12:30:00,42.56,42.56,42.53,42.53,4000.0,42.56,42.56,42.53,42.53,4000.0
2012-06-12 12:35:00,42.54,42.57,42.54,42.57,1200.0,42.54,42.57,42.54,42.57,1200.0
2012-06-12 12:40:00,42.57,42.57,42.57,42.57,800.0,42.57,42.57,42.57,42.57,800.0
2012-06-12 12:45:00,42.6,42.6,42.59,42.59,400.0,42.6,42.6,42.59,42.59,400.0
2012-06-12 12:50:00,42.59,42.59,42.57,42.57,400.0,42.59,42.59,42.57,42.57,400.0
2012-06-12 12:55:00,42.57,42.57,42.57,42.57,0.0,42.57,42.57,42.57,42.57,0.0
2012-06-12 13:00:00,42.57,42.57,42.57,42.57,400.0,42.57,42.57,42.57,42.57,400.0
2012-06-12 13:05:00,42.55,42.59,42.55,42.59,2000.0,42.55,42.59,42.55,42.59,2000.0
2012-06-12 13:10:00,42.62,42.7,42.62,42.7,1600.0,42.62,42.7,42.62,42.7,1600.0
2012-06-12 13:15:00,42.68,42.68,42.68,42.68,400.0,42.68,42.68,42.68,42.68,400.0
2012-06-12 13:20:00,42.68,42.73,42.66,42.66,5200.0,42.68,42.73,42.66,42.66,5200.0
2012-06-12 13:25:00,42.6,42.6,42.6,42.6,200.0,42.6,42.6,42.6,42.6,200.0
2012-06-12 13:30:00,42.63,42.64,42.63,42.64,400.0,42.63,42.64,42.63,42.64,400.0
2012-06-12 13:35:00,42.7,42.72,42.67,42.67,4400.0,42.7,42.72,42.67,42.67,4400.0
2012-06-12 13:40:00,42.7,42.7,42.65,42.65,1400.0,42.7,42.7,42.65,42.65,1400.0
2012-06-12 13:45:00,42.66,42.66,42.63,42.63,800.0,42.66,42.66,42.63,42.63,800.0
2012-06-12 13:50:00,42.64,42.67,42.64,42.65,1200.0,42.64,42.67,42.64,42.65,1200.0
2012-06-12 13:55:00,42.65,42.65,42.6,42.6,1400.0,42.65,42.65,42.6,42.6,1400.0
2012-06-12 14:00:00,42.6,42.63,42.6,42.63,3400.0,42.6,42.63,42.6,42.63,3400.0
2012-06-12 14:05:00,42.63,42.63,42.63,42.63,1800.0,42.63,42.63,42.63,42.63,1800.0
2012-06-12 14:10:00,42.6,42.6,42.59,42.6,1400.0,42.6,42.6,42.59,42.6,1400.0
2012-06-12 14:15:00,42.6,42.63,42.6,42.63,2400.0,42.6,42.63,42.6,42.63,2400.0
2012-06-12 14:20:00,42.62,42.62,42.62,42.62,400.0,42.62,42.62,42.62,42.62,400.0
2012-06-12 14:25:00,42.6,42.62,42.6,42.61,1200.0,42.6,42.62,42.6,42.61,1200.0
2012-06-12 14:30:00,42.6,42.62,42.59,42.62,2400.0,42.6,42.62,42.59,42.62,2400.0
2012-06-12 14:35:00,42.64,42.7,42.64,42.69,2600.0,42.64,42.7,42.64,42.69,2600.0
2012-06-12 14:40:00,42.68,42.68,42.63,42.63,43800.0,42.68,42.68,42.63,42.63,43800.0
2012-06-12 14:45:00,42.63,42.63,42.59,42.63,4200.0,42.63,42.63,42.59,42.63,4200.0
2012-06-12 14:50:00,42.63,42.67,42.63,42.65,2800.0,42.63,42.67,42.63,42.65,2800.0
2012-06-12 14:55:00,42.63,42.65,42.63,42.65,2200.0,42.63,42.65,42.63,42.65,2200.0
2012-06-12 15:00:00,42.65,42.65,42.65,42.65,0.0,42.65,42.65,42.65,42.65,0.0
2012-06-12 15:05:00,42.66,42.66,42.63,42.65,2000.0,42.66,42.66,42.63,42.65,2000.0
2012-06-12 15:10:00,42.66,42.7,42.66,42.66,2000.0,42.66,42.7,42.66,42.66,2000.0
2012-06-12 15:15:00,42.66,42.7,42.65,42.65,5200.0,42.66,42.7,42.65,42.65,5200.0
2012-06-12 15:20:00,42.65,42.7,42.63,42.66,3200.0,42.65,42.7,42.63,42.66,3200.0
2012-06-12 15:25:00,42.7,42.72,42.68,42.68,5600.0,42.7,42.72,42.68,42.68,5600.0
2012-06-12 15:30:00,42.68,42.68,42.62,42.65,9400.0,42.68,42.68,42.62,42.65,9400.0
2012-06-12 15:35:00,42.65,42.7,42.65,42.68,3600.0,42.65,42.7,42.65,42.68,3600.0
2012-06-12 15:40:00,42.68,42.71,42.65,42.69,15600.0,42.68,42.71,42.65,42.69,15600.0
2012-06-12 15:45:00,42.69,42.72,42.66,42.66,5600.0,42.69,42.72,42.66,42.66,5600.0
2012-06-12 15:50:00,42.66,42.73,42.66,42.72,5600.0,42.66,42.73,42.66,42.72,5600.0
2012-06-12 15:55:00,42.73,42.74,42.7,42.74,6200.0,42.73,42.74,42.7,42.74,6200.0
2012-06-13 09:30:00,42.62,42.7,42.47,42.7,4000.0,42.62,42.7,42.47,42.7,4000.0
2012-06-13 09:35:00,42.76,42.93,42.76,42.93,4000.0,42.76,42.93,42.76,42.93,4000.0
2012-06-13 09:40:00,42.92,42.99,42.88,42.94,9000.0,42.92,42.99,42.88,42.94,9000.0
2012-06-13 09:45:00,42.94,42.94,42.85,42.88,1600.0,42.94,42.94,42.85,42.88,1600.0
2012-06-13 09:50:00,42.76,42.76,42.62,42.67,3600.0,42.76,42.76,42.62,42.67,3600.0
2012-06-13 09:55:00,42.63,42.63,42.62,42.62,400.0,42.63,42.63,42.62,42.62,400.0
2012-06-13 10:00:00,42.73,42.83,42.73,42.8,3400.0,42.73,42.83,42.73,42.8,3400.0
2012-06-13 10:05:00,42.8,42.88,42.8,42.81,3400.0,42.8,42.88,42.8,42.81,3400.0
2012-06-13 10:10:00,42.96,42.96,42.88,42.92,1000.0,42.96,42.96,42.88,42.92,1000.0
2012-06-13 10:15:00,42.92,42.92,42.74,42.74,2000.0,42.92,42.92,42.74,42.74,2000.0
2012-06-13 10:20:00,42.77,42.87,42.77,42.8,1200.0,42.77,42.87,42.77,42.8,1200.0
2012-06-13 10:25:00,42.74,42.75,42.66,42.75,2400.0,42.74,42.75,42.66,42.75,2400.0
2012-06-13 10:30:00,42.79,42.84,42.79,42.84,1200.0,42.79,42.84,42.79,42.84,1200.0
2012-06-13 10:35:00,42.93,42.93,42.93,42.93,400.0,42.93,42.93,42.93,42.93,400.0
2012-06-13 10:40:00,42.95,43.02,42.95,43.02,15200.0,42.95,43.02,42.95,43.02,15200.0
2012-06-13 10:45:00,43.04,43.04,42.99,42.99,2000.0,43.04,43.04,42.99,42.99,2000.0
2012-06-13 10:50:00,43.02,43.02,43.02,43.02,800.0,43.02,43.02,43.02,43.02,800.0
2012-06-13 10:55:00,43.08,43.13,43.08,43.13,1600.0,43.08,43.13,43.08,43.13,1600.0
2012-06-13 11:00:00,43.12,43.12,43.04,43.08,800.0,43.12,43.12,43.04,43.08,800.0
2012-06-13 11:05:00,42.95,42.95,42.95,42.95,200.0,42.95,42.95,42.95,42.95,200.0
2012-06-13 11:10:00,42.91,42.95,42.91,42.94,1600.0,42.91,42.95,42.91,42.94,1600.0
2012-06-13 11:15:00,43.0,43.0,42.97,42.99,1200.0,43.0,43.0,42.97,42.99,1200.0
2012-06-13 11:20:00,42.94,43.02,42.94,43.02,1000.0,42.94,43.02,42.94,43.02,1000.0
2012-06-13 11:25:00,43.02,43.02,42.93,42.93,1200.0,43.02,43.02,42.93,42.93,1200.0
2012-06-13 11:30:00,42.89,42.94,42.87,42.93,6400.0,42.89,42.94,42.87,42.93,6400.0
2012-06-13 11:35:00,42.94,42.98,42.87,42.98,8600.0,42.94,42.98,42.87,42.98,8600.0
2012-06-13 11:40:00,42.98,42.99,42.95,42.95,1400.0,42.98,42.99,42.95,42.95,1400.0
2012-06-13 11:45:00,42.95,42.95,42.95,42.95,0.0,42.95,42.95,42.95,42.95,0.0
2012-06-13 11:50:00,42.95,42.95,42.88,42.88,1200.0,42.95,42.95,42.88,42.88,1200.0
2012-06-13 11:55:00,42.88,42.88,42.88,42.88,400.0,42.88,42.88,42.88,42.88,400.0
2012-06-13 12:00:00,42.88,42.89,42.88,42.89,1000.0,42.88,42.89,42.88,42.89,1000.0
2012-06-13 12:05:00,42.83,42.84,42.77,42.84,2600.0,42.83,42.84,42.77,42.84,2600.0
2012-06-13 12:10:00,42.87,42.88,42.87,42.88,1000.0,42.87,42.88,42.87,42.88,1000.0
2012-06-13 12:15:00,42.88,42.88,42.88,42.88,1600.0,42.88,42.88,42.88,42.88,1600.0
2012-06-13 12:20:00,42.92,42.92,42.86,42.86,800.0,42.92,42.92,42.86,42.86,800.0
2012-06-13 12:25:00,42.86,42.86,42.86,42.86,0.0,42.86,42.86,42.86,42.86,0.0
2012-06-13 12:30:00,42.89,42.92,42.89,42.91,2000.0,42.89,42.92,42.89,42.91,2000.0
2012-06-13 12:35:00,42.94,42.96,42.94,42.96,1200.0,42.94,42.96,42.94,42.96,1200.0
2012-06-13 12:40:00,43.02,43.02,43.02,43.02,600.0,43.02,43.02,43.02,43.02,600.0
2012-06-13 12:45:00,43.02,43.03,42.97,42.97,1200.0,43.02,43.03,42.97,42.97,1200.0
2012-06-13 12:50:00,42.92,42.92,42.88,42.89,600.0,42.92,42.92,42.88,42.89,600.0
2012-06-13 12:55:00,42.85,42.85,42.85,42.85,200.0,42.85,42.85,42.85,42.85,200.0
2012-06-13 13:00:00,42.87,42.87,42.77,42.77,2400.0,42.87,42.87,42.77,42.77,2400.0
2012-06-13 13:05:00,42.76,42.76,42.76,42.76,200.0,42.76,42.76,42.76,42.76,200.0
2012-06-13 13:10:00,42.8,42.8,42.72,42.72,3200.0,42.8,42.8,42.72,42.72,3200.0
2012-06-13 13:15:00,42.72,42.74,42.72,42.74,400.0,42.72,42.74,42.72,42.74,400.0
2012-06-13 13:20:00,42.77,42.77,42.77,42.77,200.0,42.77,42.77,42.77,42.77,200.0
2012-06-13 13:25:00,42.74,42.78,42.73,42.78,1600.0,42.74,42.78,42.73,42.78,1600.0
2012-06-13 13:30:00,42.79,42.79,42.79,42.79,400.0,42.79,42.79,42.79,42.79,400.0
2012-06-13 13:35:00,42.79,42.79,42.79,42.79,0.0,42.79,42.79,42.79,42.79,0.0
2012-06-13 13:40:00,42.78,42.8,42.74,42.75,2600.0,42.78,42.8,42.74,42.75,2600.0
2012-06-13 13:45:00,42.71,42.74,42.68,42.74,3400.0,42.71,42.74,42.68,42.74,3400.0
2012-06-13 13:50:00,42.69,42.76,42.69,42.76,600.0,42.69,42.76,42.69,42.76,600.0
2012-06-13 13:55:00,42.67,42.67,42.65,42.65,1000.0,42.67,42.67,42.65,42.65,1000.0
2012-06-13 14:00:00,42.65,42.65,42.65,42.65,400.0,42.65,42.65,42.65,42.65,400.0
2012-06-13 14:05:00,42.62,42.62,42.62,42.62,400.0,42.62,42.62,42.62,42.62,400.0
2012-06-13 14:10:00,42.63,42.63,42.57,42.57,2400.0,42.63,42.63,42.57,42.57,2400.0
2012-06-13 14:15:00,42.56,42.56,42.56,42.56,1400.0,42.56,42.56,42.56,42.56,1400.0
2012-06-13 14:20:00,42.64,42.64,42.58,42.61,1800.0,42.64,42.64,42.58,42.61,1800.0
2012-06-13 14:25:00,42.61,42.61,42.61,42.61,0.0,42.61,42.61,42.61,42.61,0.0
2012-06-13 14:30:00,42.65,42.65,42.58,42.65,11800.0,42.65,42.65,42.58,42.65,11800.0
2012-06-13 14:35:00,42.65,42.65,42.65,42.65,0.0,42.65,42.65,42.65,42.65,0.0
2012-06-13 14:40:00,42.65,42.65,42.57,42.59,7600.0,42.65,42.65,42.57,42.59,7600.0
2012-06-13 14:45:00,42.59,42.68,42.55,42.68,9200.0,42.59,42.68,42.55,42.68,9200.0
2012-06-13 14:50:00,42.65,42.66,42.64,42.65,4600.0,42.65,42.66,42.64,42.65,4600.0
2012-06-13 14:55:00,42.66,42.66,42.63,42.65,3000.0,42.66,42.66,42.63,42.65,3000.0
2012-06-13 15:00:00,42.66,42.66,42.63,42.63,6600.0,42.66,42.66,42.63,42.63,6600.0
2012-06-13 15:05:00,42.62,42.62,42.62,42.62,1200.0,42.62,42.62,42.62,42.62,1200.0
2012-06-13 15:10:00,42.62,42.64,42.57,42.59,4000.0,42.62,42.64,42.57,42.59,4000.0
2012-06-13 15:15:00,42.58,42.63,42.54,42.63,18000.0,42.58,42.63,42.54,42.63,18000.0
2012-06-13 15:20:00,42.63,42.68,42.62,42.68,16800.0,42.63,42.68,42.62,42.68,16800.0
2012-06-13 15:25:00,42.66,42.66,42.54,42.58,8200.0,42.66,42.66,42.54,42.58,8200.0
2012-06-13 15:30:00,42.6,42.66,42.6,42.63,10800.0,42.6,42.66,42.6,42.63,10800.0
2012-06-13 15:35:00,42.66,42.72,42.66,42.71,6000.0,42.66,42.72,42.66,42.71,6000.0
2012-06-13 15:40:00,42.71,42.71,42.62,42.65,5200.0,42.71,42.71,42.62,42.65,5200.0
2012-06-13 15:45:00,42.64,42.65,42.6,42.6,8200.0,42.64,42.65,42.6,42.6,8200.0
2012-06-13 15:50:00,42.58,42.7,42.56,42.63,31400.0,42.58,42.7,42.56,42.63,31400.0
2012-06-13 15:55:00,42.63,42.77,42.62,42.76,33000.0,42.63,42.77,42.62,42.76,33000.0
2012-06-14 09:30:00,42.67,43.1,42.67,42.82,6800.0,42.67,43.1,42.67,42.82,6800.0
2012-06-14 09:35:00,42.83,42.83,42.8,42.8,600.0,42.83,42.83,42.8,42.8,600.0
2012-06-14 09:40:00,42.8,42.81,42.75,42.75,1000.0,42.8,42.81,42.75,42.75,1000.0
2012-06-14 09:45:00,42.79,43.12,42.79,43.06,3400.0,42.79,43.12,42.79,43.06,3400.0
2012-06-14 09:50:00,43.0,43.0,42.92,42.93,2000.0,43.0,43.0,42.92,42.93,2000.0
2012-06-14 09:55:00,43.01,43.02,43.01,43.02,800.0,43.01,43.02,43.01,43.02,800.0
2012-06-14 10:00:00,43.05,43.12,43.05,43.12,400.0,43.05,43.12,43.05,43.12,400.0
2012-06-14 10:05:00,43.12,43.12,43.12,43.12,0.0,43.12,43.12,43.12,43.12,0.0
2012-06-14 10:10:00,43.2,43.2,43.15,43.18,800.0,43.2,43.2,43.15,43.18,800.0
2012-06-14 10:15:00,43.13,43.14,43.13,43.13,1200.0,43.13,43.14,43.13,43.13,1200.0
2012-06-14 10:20:00,43.13,43.15,43.13,43.15,400.0,43.13,43.15,43.13,43.15,400.0
2012-06-14 10:25:00,43.17,43.17,43.15,43.15,1800.0,43.17,43.17,43.15,43.15,1800.0
2012-06-14 10:30:00,43.17,43.17,43.12,43.17,2200.0,43.17,43.17,43.12,43.17,2200.0
2012-06-14 10:35:00,43.1,43.1,43.04,43.04,1400.0,43.1,43.1,43.04,43.04,1400.0
2012-06-14 10:40:00,43.03,43.12,43.02,43.02,3400.0,43.03,43.12,43.02,43.02,3400.0
2012-06-14 10:45:00,43.02,43.16,43.02,43.16,6200.0,43.02,43.16,43.02,43.16,6200.0
2012-06-14 10:50:00,43.12,43.17,43.12,43.16,2400.0,43.12,43.17,43.12,43.16,2400.0
2012-06-14 10:55:00,43.12,43.3,43.12,43.27,5400.0,43.12,43.3,43.12,43.27,5400.0
2012-06-14 11:00:00,43.27,43.27,43.22,43.22,1200.0,43.27,43.27,43.22,43.22,1200.0
2012-06-14 11:05:00,43.22,43.25,43.22,43.23,1600.0,43.22,43.25,43.22,43.23,1600.0
2012-06-14 11:10:00,43.23,43.23,43.23,43.23,0.0,43.23,43.23,43.23,43.23,0.0
2012-06-14 11:15:00,43.23,43.23,43.19,43.22,800.0,43.23,43.23,43.19,43.22,800.0
2012-06-14 11:20:00,43.22,43.34,43.22,43.32,6800.0,43.22,43.34,43.22,43.32,6800.0
2012-06-14 11:25:00,43.34,43.4,43.34,43.4,5200.0,43.34,43.4,43.34,43.4,5200.0
2012-06-14 11:30:00,43.43,43.44,43.43,43.44,3200.0,43.43,43.44,43.43,43.44,3200.0
2012-06-14 11:35:00,43.42,43.45,43.38,43.44,5600.0,43.42,43.45,43.38,43.44,5600.0
2012-06-14 11:40:00,43.44,43.44,43.42,43.44,1800.0,43.44,43.44,43.42,43.44,1800.0
2012-06-14 11:45:00,43.43,43.49,43.43,43.49,2800.0,43.43,43.49,43.43,43.49,2800.0
2012-06-14 11:50:00,43.49,43.55,43.49,43.53,5200.0,43.49,43.55,43.49,43.53,5200.0
2012-06-14 11:55:00,43.54,43.54,43.44,43.47,2600.0,43.54,43.54,43.44,43.47,2600.0
2012-06-14 12:00:00,43.46,43.53,43.46,43.5,9400.0,43.46,43.53,43.46,43.5,9400.0
2012-06-14 12:05:00,43.52,43.53,43.49,43.53,3000.0,43.52,43.53,43.49,43.53,3000.0
2012-06-14 12:10:00,43.52,43.56,43.52,43.53,3000.0,43.52,43.56,43.52,43.53,3000.0
2012-06-14 12:15:00,43.55,43.57,43.46,43.49,11000.0,43.55,43.57,43.46,43.49,11000.0
2012-06-14 12:20:00,43.49,43.5,43.45,43.5,6800.0,43.49,43.5,43.45,43.5,6800.0
2012-06-14 12:25:00,43.5,43.6,43.49,43.58,5600.0,43.5,43.6,43.49,43.58,5600.0
2012-06-14 12:30:00,43.53,43.57,43.53,43.55,1800.0,43.53,43.57,43.53,43.55,1800.0
2012-06-14 12:35:00,43.55,43.6,43.55,43.58,7200.0,43.55,43.6,43.55,43.58,7200.0
2012-06-14 12:40:00,43.58,43.63,43.56,43.63,11400.0,43.58,43.63,43.56,43.63,11400.0
2012-06-14 12:45:00,43.68,43.71,43.58,43.71,7600.0,43.68,43.71,43.58,43.71,7600.0
2012-06-14 12:50:00,43.72,43.74,43.63,43.68,6600.0,43.72,43.74,43.63,43.68,6600.0
2012-06-14 12:55:00,43.73,43.81,43.72,43.81,5200.0,43.73,43.81,43.72,43.81,5200.0
2012-06-14 13:00:00,43.81,43.81,43.73,43.79,8200.0,43.81,43.81,43.73,43.79,8200.0
2012-06-14 13:05:00,43.82,43.88,43.79,43.87,7800.0,43.82,43.88,43.79,43.87,7800.0
2012-06-14 13:10:00,43.83,43.86,43.79,43.81,18400.0,43.83,43.86,43.79,43.81,18400.0
2012-06-14 13:15:00,43.79,43.86,43.79,43.85,13000.0,43.79,43.86,43.79,43.85,13000.0
2012-06-14 13:20:00,43.84,43.88,43.8,43.82,13600.0,43.84,43.88,43.8,43.82,13600.0
2012-06-14 13:25:00,43.8,43.85,43.8,43.84,5600.0,43.8,43.85,43.8,43.84,5600.0
2012-06-14 13:30:00,43.84,43.86,43.74,43.79,10200.0,43.84,43.86,43.74,43.79,10200.0
2012-06-14 13:35:00,43.77,43.8,43.7,43.8,22800.0,43.77,43.8,43.7,43.8,22800.0
2012-06-14 13:40:00,43.8,43.83,43.8,43.82,7200.0,43.8,43.83,43.8,43.82,7200.0
2012-06-14 13:45:00,43.82,43.83,43.77,43.83,25600.0,43.82,43.83,43.77,43.83,25600.0
2012-06-14 13:50:00,43.83,43.83,43.81,43.81,4000.0,43.83,43.83,43.81,43.81,4000.0
2012-06-14 13:55:00,43.82,43.85,43.77,43.85,22200.0,43.82,43.85,43.77,43.85,22200.0
2012-06-14 14:00:00,43.85,43.89,43.78,43.89,9600.0,43.85,43.89,43.78,43.89,9600.0
2012-06-14 14:05:00,43.89,43.89,43.78,43.85,2600.0,43.89,43.89,43.78,43.85,2600.0
2012-06-14 14:10:00,43.85,43.9,43.8,43.87,9400.0,43.85,43.9,43.8,43.87,9400.0
2012-06-14 14:15:00,43.88,43.91,43.88,43.91,4200.0,43.88,43.91,43.88,43.91,4200.0
2012-06-14 14:20:00,43.91,43.91,43.87,43.89,13200.0,43.91,43.91,43.87,43.89,13200.0
2012-06-14 14:25:00,43.89,43.91,43.83,43.88,9800.0,43.89,43.91,43.83,43.88,9800.0
2012-06-14 14:30:00,43.88,43.91,43.81,43.87,15200.0,43.88,43.91,43.81,43.87,15200.0
2012-06-14 14:35:00,43.88,43.94,43.87,43.9,5400.0,43.88,43.94,43.87,43.9,5400.0
2012-06-14 14:40:00,43.91,43.91,43.87,43.88,3600.0,43.91,43.91,43.87,43.88,3600.0
2012-06-14 14:45:00,43.88,43.88,43.8,43.82,7600.0,43.88,43.88,43.8,43.82,7600.0
2012-06-14 14:50:00,43.83,43.88,43.8,43.8,6800.0,43.83,43.88,43.8,43.8,6800.0
2012-06-14 14:55:00,43.8,43.83,43.78,43.79,7000.0,43.8,43.83,43.78,43.79,7000.0
2012-06-14 15:00:00,43.73,43.82,43.73,43.82,12800.0,43.73,43.82,43.73,43.82,12800.0
2012-06-14 15:05:00,43.82,44.23,43.82,44.01,25400.0,43.82,44.23,43.82,44.01,25400.0
2012-06-14 15:10:00,44.02,44.1,43.96,44.05,13400.0,44.02,44.1,43.96,44.05,13400.0
2012-06-14 15:15:00,44.05,44.07,43.99,44.02,26200.0,44.05,44.07,43.99,44.02,26200.0
2012-06-14 15:20:00,44.02,44.08,43.98,43.99,23400.0,44.02,44.08,43.98,43.99,23400.0
2012-06-14 15:25:00,43.97,44.1,43.95,44.02,13600.0,43.97,44.1,43.95,44.02,13600.0
2012-06-14 15:30:00,44.0,44.2,43.97,44.15,28200.0,44.0,44.2,43.97,44.15,28200.0
2012-06-14 15:35:00,44.16,44.28,44.16,44.26,15000.0,44.16,44.28,44.16,44.26,15000.0
2012-06-14 15:40:00,44.24,44.28,44.08,44.13,20600.0,44.24,44.28,44.08,44.13,20600.0
2012-06-14 15:45:00,44.14,44.32,44.14,44.24,15600.0,44.14,44.32,44.14,44.24,15600.0
2012-06-14 15:50:00,44.2,44.3,44.06,44.06,56400.0,44.2,44.3,44.06,44.06,56400.0
2012-06-14 15:55:00,44.09,44.09,43.95,43.99,53200.0,44.09,44.09,43.95,43.99,53200.0
2012-06-15 09:30:00,44.34,44.34,43.88,44.01,148400.0,44.34,44.34,43.88,44.01,148400.0
2012-06-15 09:35:00,44.18,44.27,44.16,44.16,13000.0,44.18,44.27,44.16,44.16,13000.0
2012-06-15 09:40:00,44.19,44.19,44.1,44.12,2400.0,44.19,44.19,44.1,44.12,2400.0
2012-06-15 09:45:00,44.12,44.34,44.1,44.26,9600.0,44.12,44.34,44.1,44.26,9600.0
2012-06-15 09:50:00,44.31,44.31,44.17,44.17,3000.0,44.31,44.31,44.17,44.17,3000.0
2012-06-15 09:55:00,44.19,44.26,44.14,44.24,10200.0,44.19,44.26,44.14,44.24,10200.0
2012-06-15 10:00:00,44.33,44.35,44.27,44.35,2600.0,44.33,44.35,44.27,44.35,2600.0
2012-06-15 10:05:00,44.31,44.34,44.26,44.3,2200.0,44.31,44.34,44.26,44.3,2200.0
2012-06-15 10:10:00,44.33,44.36,44.29,44.34,5400.0,44.33,44.36,44.29,44.34,5400.0
2012-06-15 10:15:00,44.34,44.34,44.26,44.26,5000.0,44.34,44.34,44.26,44.26,5000.0
2012-06-15 10:20:00,44.27,44.27,44.19,44.21,6400.0,44.27,44.27,44.19,44.21,6400.0
2012-06-15 10:25:00,44.21,44.34,44.19,44.34,10200.0,44.21,44.34,44.19,44.34,10200.0
2012-06-15 10:30:00,44.34,44.34,44.2,44.29,9400.0,44.34,44.34,44.2,44.29,9400.0
2012-06-15 10:35:00,44.34,44.34,44.27,44.32,7400.0,44.34,44.34,44.27,44.32,7400.0
2012-06-15 10:40:00,44.32,44.32,44.31,44.31,2200.0,44.32,44.32,44.31,44.31,2200.0
2012-06-15 10:45:00,44.32,44.34,44.29,44.29,12000.0,44.32,44.34,44.29,44.29,12000.0
2012-06-15 10:50:00,44.33,44.33,44.26,44.26,1800.0,44.33,44.33,44.26,44.26,1800.0
2012-06-15 10:55:00,44.28,44.29,44.28,44.29,2200.0,44.28,44.29,44.28,44.29,2200.0
2012-06-15 11:00:00,44.28,44.34,44.27,44.32,7800.0,44.28,44.34,44.27,44.32,7800.0
2012-06-15 11:05:00,44.32,44.42,44.32,44.42,4800.0,44.32,44.42,44.32,44.42,4800.0
2012-06-15 11:10:00,44.44,44.44,44.41,44.42,1400.0,44.44,44.44,44.41,44.42,1400.0
2012-06-15 11:15:00,44.42,44.42,44.37,44.39,4000.0,44.42,44.42,44.37,44.39,4000.0
2012-06-15 11:20:00,44.38,44.41,44.38,44.41,2200.0,44.38,44.41,44.38,44.41,2200.0
2012-06-15 11:25:00,44.38,44.48,44.38,44.45,8200.0,44.38,44.48,44.38,44.45,8200.0
2012-06-15 11:30:00,44.48,44.51,44.44,44.51,7200.0,44.48,44.51,44.44,44.51,7200.0
2012-06-15 11:35:00,44.5,44.55,44.49,44.55,3400.0,44.5,44.55,44.49,44.55,3400.0
2012-06-15 11:40:00,44.55,44.56,44.52,44.52,4400.0,44.55,44.56,44.52,44.52,4400.0
2012-06-15 11:45:00,44.55,44.55,44.54,44.54,1000.0,44.55,44.55,44.54,44.54,1000.0
2012-06-15 11:50:00,44.51,44.51,44.48,44.49,4400.0,44.51,44.51,44.48,44.49,4400.0
2012-06-15 11:55:00,44.5,44.56,44.44,44.44,10600.0,44.5,44.56,44.44,44.44,10600.0
2012-06-15 12:00:00,44.49,44.49,44.43,44.49,4600.0,44.49,44.49,44.43,44.49,4600.0
2012-06-15 12:05:00,44.51,44.51,44.48,44.51,2000.0,44.51,44.51,44.48,44.51,2000.0
2012-06-15 12:10:00,44.51,44.51,44.4,44.42,3400.0,44.51,44.51,44.4,44.42,3400.0
2012-06-15 12:15:00,44.44,44.44,44.4,44.44,10000.0,44.44,44.44,44.4,44.44,10000.0
2012-06-15 12:20:00,44.45,44.45,44.37,44.41,8200.0,44.45,44.45,44.37,44.41,8200.0
2012-06-15 12:25:00,44.41,44.41,44.37,44.37,2200.0,44.41,44.41,44.37,44.37,2200.0
2012-06-15 12:30:00,44.36,44.37,44.32,44.34,14400.0,44.36,44.37,44.32,44.34,14400.0
2012-06-15 12:35:00,44.31,44.43,44.28,44.35,25800.0,44.31,44.43,44.28,44.35,25800.0
2012-06-15 12:40:00,44.35,44.54,44.32,44.52,8000.0,44.35,44.54,44.32,44.52,8000.0
2012-06-15 12:45:00,44.54,44.54,44.49,44.49,2400.0,44.54,44.54,44.49,44.49,2400.0
2012-06-15 12:50:00,44.52,44.52,44.42,44.42,2800.0,44.52,44.52,44.42,44.42,2800.0
2012-06-15 12:55:00,44.44,44.44,44.24,44.27,11800.0,44.44,44.44,44.24,44.27,11800.0
2012-06-15 13:00:00,44.27,44.37,44.27,44.37,5800.0,44.27,44.37,44.27,44.37,5800.0
2012-06-15 13:05:00,44.37,44.38,44.37,44.38,1600.0,44.37,44.38,44.37,44.38,1600.0
2012-06-15 13:10:00,44.46,44.46,44.45,44.46,800.0,44.46,44.46,44.45,44.46,800.0
2012-06-15 13:15:00,44.43,44.46,44.41,44.41,3800.0,44.43,44.46,44.41,44.41,3800.0
2012-06-15 13:20:00,44.42,44.43,44.37,44.43,1200.0,44.42,44.43,44.37,44.43,1200.0
2012-06-15 13:25:00,44.43,44.43,44.35,44.42,10400.0,44.43,44.43,44.35,44.42,10400.0
2012-06-15 13:30:00,44.41,44.43,44.41,44.41,2000.0,44.41,44.43,44.41,44.41,2000.0
2012-06-15 13:35:00,44.41,44.41,44.35,44.37,4200.0,44.41,44.41,44.35,44.37,4200.0
2012-06-15 13:40:00,44.32,44.35,44.32,44.35,1800.0,44.32,44.35,44.32,44.35,1800.0
2012-06-15 13:45:00,44.33,44.38,44.33,44.38,4800.0,44.33,44.38,44.33,44.38,4800.0
2012-06-15 13:50:00,44.37,44.38,44.34,44.38,6400.0,44.37,44.38,44.34,44.38,6400.0
2012-06-15 13:55:00,44.38,44.38,44.34,44.38,7600.0,44.38,44.38,44.34,44.38,7600.0
2012-06-15 14:00:00,44.38,44.38,44.33,44.36,3400.0,44.38,44.38,44.33,44.36,3400.0
2012-06-15 14:05:00,44.36,44.38,44.36,44.38,2400.0,44.36,44.38,44.36,44.38,2400.0
2012-06-15 14:10:00,44.41,44.41,44.32,44.37,6000.0,44.41,44.41,44.32,44.37,6000.0
2012-06-15 14:15:00,44.38,44.38,44.26,44.26,14200.0,44.38,44.38,44.26,44.26,14200.0
2012-06-15 14:20:00,44.27,44.28,44.26,44.28,15000.0,44.27,44.28,44.26,44.28,15000.0
2012-06-15 14:25:00,44.28,44.32,44.28,44.28,6200.0,44.28,44.32,44.28,44.28,6200.0
2012-06-15 14:30:00,44.32,44.32,44.28,44.31,4400.0,44.32,44.32,44.28,44.31,4400.0
2012-06-15 14:35:00,44.31,44.44,44.3,44.44,9000.0,44.31,44.44,44.3,44.44,9000.0
2012-06-15 14:40:00,44.45,44.45,44.4,44.43,7400.0,44.45,44.45,44.4,44.43,7400.0
2012-06-15 14:45:00,44.43,44.45,44.41,44.41,5000.0,44.43,44.45,44.41,44.41,5000.0
2012-06-15 14:50:00,44.38,44.4,44.35,44.38,5400.0,44.38,44.4,44.35,44.38,5400.0
2012-06-15 14:55:00,44.38,44.44,44.38,44.4,5600.0,44.38,44.44,44.38,44.4,5600.0
2012-06-15 15:00:00,44.4,44.4,44.35,44.39,1400.0,44.4,44.4,44.35,44.39,1400.0
2012-06-15 15:05:00,44.4,44.4,44.35,44.38,2200.0,44.4,44.4,44.35,44.38,2200.0
2012-06-15 15:10:00,44.35,44.4,44.35,44.39,8800.0,44.35,44.4,44.35,44.39,8800.0
2012-06-15 15:15:00,44.37,44.39,44.34,44.34,5400.0,44.37,44.39,44.34,44.34,5400.0
2012-06-15 15:20:00,44.38,44.38,44.34,44.37,5600.0,44.38,44.38,44.34,44.37,5600.0
2012-06-15 15:25:00,44.37,44.38,44.27,44.27,5200.0,44.37,44.38,44.27,44.27,5200.0
2012-06-15 15:30:00,44.27,44.32,44.21,44.3,11000.0,44.27,44.32,44.21,44.3,11000.0
2012-06-15 15:35:00,44.32,44.32,44.27,44.27,4800.0,44.32,44.32,44.27,44.27,4800.0
2012-06-15 15:40:00,44.26,44.34,44.22,44.25,21600.0,44.26,44.34,44.22,44.25,21600.0
2012-06-15 15:45:00,44.26,44.3,44.21,44.29,62600.0,44.26,44.3,44.21,44.29,62600.0
2012-06-15 15:50:00,44.29,44.29,44.13,44.18,15200.0,44.29,44.29,44.13,44.18,15200.0
2012-06-15 15:55:00,44.17,44.27,44.14,44.22,107000.0,44.17,44.27,44.14,44.22,107000.0
2012-06-18 09:30:00,43.87,43.91,43.71,43.91,5800.0,43.87,43.91,43.71,43.91,5800.0
2012-06-18 09:35:00,44.01,44.1,44.01,44.1,1400.0,44.01,44.1,44.01,44.1,1400.0
2012-06-18 09:40:00,44.1,44.21,44.1,44.21,1000.0,44.1,44.21,44.1,44.21,1000.0
2012-06-18 09:45:00,44.21,44.28,44.18,44.28,3800.0,44.21,44.28,44.18,44.28,3800.0
2012-06-18 09:50:00,44.24,44.3,44.17,44.27,2800.0,44.24,44.3,44.17,44.27,2800.0
2012-06-18 09:55:00,44.22,44.3,44.19,44.3,4600.0,44.22,44.3,44.19,44.3,4600.0
2012-06-18 10:00:00,44.38,44.38,44.38,44.38,400.0,44.38,44.38,44.38,44.38,400.0
2012-06-18 10:05:00,44.42,44.45,44.34,44.4,1800.0,44.42,44.45,44.34,44.4,1800.0
2012-06-18 10:10:00,44.39,44.43,44.39,44.43,400.0,44.39,44.43,44.39,44.43,400.0
2012-06-18 10:15:00,44.39,44.51,44.39,44.51,3200.0,44.39,44.51,44.39,44.51,3200.0
2012-06-18 10:20:00,44.51,44.57,44.51,44.55,1200.0,44.51,44.57,44.51,44.55,1200.0
2012-06-18 10:25:00,44.55,44.57,44.55,44.57,800.0,44.55,44.57,44.55,44.57,800.0
2012-06-18 10:30:00,44.55,44.55,44.45,44.45,2200.0,44.55,44.55,44.45,44.45,2200.0
2012-06-18 10:35:00,44.46,44.52,44.46,44.52,2600.0,44.46,44.52,44.46,44.52,2600.0
2012-06-18 10:40:00,44.57,44.6,44.57,44.6,800.0,44.57,44.6,44.57,44.6,800.0
2012-06-18 10:45:00,44.6,44.71,44.57,44.71,5200.0,44.6,44.71,44.57,44.71,5200.0
2012-06-18 10:50:00,44.74,44.74,44.64,44.64,2200.0,44.74,44.74,44.64,44.64,2200.0
2012-06-18 10:55:00,44.6,44.6,44.52,44.52,1400.0,44.6,44.6,44.52,44.52,1400.0
2012-06-18 11:00:00,44.5,44.57,44.49,44.49,1800.0,44.5,44.57,44.49,44.49,1800.0
2012-06-18 11:05:00,44.49,44.5,44.47,44.47,1200.0,44.49,44.5,44.47,44.47,1200.0
2012-06-18 11:10:00,44.48,44.48,44.46,44.46,600.0,44.48,44.48,44.46,44.46,600.0
2012-06-18 11:15:00,44.48,44.48,44.45,44.45,400.0,44.48,44.48,44.45,44.45,400.0
2012-06-18 11:20:00,44.45,44.45,44.42,44.42,800.0,44.45,44.45,44.42,44.42,800.0
2012-06-18 11:25:00,44.47,44.47,44.43,44.45,1000.0,44.47,44.47,44.43,44.45,1000.0
2012-06-18 11:30:00,44.47,44.52,44.47,44.52,1800.0,44.47,44.52,44.47,44.52,1800.0
2012-06-18 11:35:00,44.48,44.48,44.44,44.44,1400.0,44.48,44.48,44.44,44.44,1400.0
2012-06-18 11:40:00,44.43,44.43,44.43,44.43,400.0,44.43,44.43,44.43,44.43,400.0
2012-06-18 11:45:00,44.49,44.6,44.49,44.59,2200.0,44.49,44.6,44.49,44.59,2200.0
2012-06-18 11:50:00,44.5,44.58,44.5,44.58,1200.0,44.5,44.58,44.5,44.58,1200.0
2012-06-18 11:55:00,44.56,44.59,44.56,44.59,1000.0,44.56,44.59,44.56,44.59,1000.0
2012-06-18 12:00:00,44.59,44.67,44.59,44.67,3200.0,44.59,44.67,44.59,44.67,3200.0
2012-06-18 12:05:00,44.63,44.67,44.62,44.66,2800.0,44.63,44.67,44.62,44.66,2800.0
2012-06-18 12:10:00,44.62,44.72,44.62,44.72,5000.0,44.62,44.72,44.62,44.72,5000.0
2012-06-18 12:15:00,44.71,44.85,44.71,44.8,6600.0,44.71,44.85,44.71,44.8,6600.0
2012-06-18 12:20:00,44.83,44.83,44.8,44.8,1200.0,44.83,44.83,44.8,44.8,1200.0
2012-06-18 12:25:00,44.81,44.89,44.81,44.85,2600.0,44.81,44.89,44.81,44.85,2600.0
2012-06-18 12:30:00,44.84,44.84,44.8,44.82,800.0,44.84,44.84,44.8,44.82,800.0
2012-06-18 12:35:00,44.83,44.83,44.76,44.76,800.0,44.83,44.83,44.76,44.76,800.0
2012-06-18 12:40:00,44.76,44.76,44.76,44.76,0.0,44.76,44.76,44.76,44.76,0.0
2012-06-18 12:45:00,44.74,44.81,44.74,44.81,5200.0,44.74,44.81,44.74,44.81,5200.0
2012-06-18 12:50:00,44.83,44.88,44.82,44.82,1400.0,44.83,44.88,44.82,44.82,1400.0
2012-06-18 12:55:00,44.82,44.82,44.76,44.76,2200.0,44.82,44.82,44.76,44.76,2200.0
2012-06-18 13:00:00,44.76,44.82,44.73,44.81,3400.0,44.76,44.82,44.73,44.81,3400.0
2012-06-18 13:05:00,44.81,44.92,44.81,44.92,4400.0,44.81,44.92,44.81,44.92,4400.0
2012-06-18 13:10:00,44.92,44.95,44.92,44.95,7600.0,44.92,44.95,44.92,44.95,7600.0
2012-06-18 13:15:00,44.95,45.0,44.95,45.0,3800.0,44.95,45.0,44.95,45.0,3800.0
2012-06-18 13:20:00,45.0,45.1,44.98,45.1,10800.0,45.0,45.1,44.98,45.1,10800.0
2012-06-18 13:25:00,45.1,45.13,45.07,45.13,4400.0,45.1,45.13,45.07,45.13,4400.0
2012-06-18 13:30:00,45.13,45.13,45.1,45.1,7600.0,45.13,45.13,45.1,45.1,7600.0
2012-06-18 13:35:00,45.13,45.2,45.1,45.2,4400.0,45.13,45.2,45.1,45.2,4400.0
2012-06-18 13:40:00,45.17,45.2,45.1,45.1,6800.0,45.17,45.2,45.1,45.1,6800.0
2012-06-18 13:45:00,45.07,45.07,45.02,45.02,6000.0,45.07,45.07,45.02,45.02,6000.0
2012-06-18 13:50:00,45.05,45.05,45.01,45.01,1400.0,45.05,45.05,45.01,45.01,1400.0
2012-06-18 13:55:00,45.01,45.09,45.01,45.09,3800.0,45.01,45.09,45.01,45.09,3800.0
2012-06-18 14:00:00,45.15,45.15,45.06,45.06,3400.0,45.15,45.15,45.06,45.06,3400.0
2012-06-18 14:05:00,45.05,45.05,45.01,45.05,7000.0,45.05,45.05,45.01,45.05,7000.0
2012-06-18 14:10:00,45.05,45.12,45.04,45.12,3800.0,45.05,45.12,45.04,45.12,3800.0
2012-06-18 14:15:00,45.12,45.2,45.12,45.18,4800.0,45.12,45.2,45.12,45.18,4800.0
2012-06-18 14:20:00,45.17,45.18,45.16,45.18,3800.0,45.17,45.18,45.16,45.18,3800.0
2012-06-18 14:25:00,45.16,45.18,45.15,45.17,6800.0,45.16,45.18,45.15,45.17,6800.0
2012-06-18 14:30:00,45.16,45.22,45.16,45.21,5600.0,45.16,45.22,45.16,45.21,5600.0
2012-06-18 14:35:00,45.2,45.26,45.2,45.26,4800.0,45.2,45.26,45.2,45.26,4800.0
2012-06-18 14:40:00,45.25,45.29,45.2,45.27,8200.0,45.25,45.29,45.2,45.27,8200.0
2012-06-18 14:45:00,45.31,45.31,45.26,45.27,12200.0,45.31,45.31,45.26,45.27,12200.0
2012-06-18 14:50:00,45.29,45.35,45.27,45.31,14400.0,45.29,45.35,45.27,45.31,14400.0
2012-06-18 14:55:00,45.33,45.33,45.29,45.31,6400.0,45.33,45.33,45.29,45.31,6400.0
2012-06-18 15:00:00,45.3,45.37,45.3,45.33,14600.0,45.3,45.37,45.3,45.33,14600.0
2012-06-18 15:05:00,45.34,45.34,45.27,45.32,11200.0,45.34,45.34,45.27,45.32,11200.0
2012-06-18 15:10:00,45.33,45.33,45.19,45.19,11000.0,45.33,45.33,45.19,45.19,11000.0
2012-06-18 15:15:00,45.15,45.26,45.15,45.26,10800.0,45.15,45.26,45.15,45.26,10800.0
2012-06-18 15:20:00,45.24,45.29,45.22,45.27,15600.0,45.24,45.29,45.22,45.27,15600.0
2012-06-18 15:25:00,45.27,45.35,45.27,45.32,15200.0,45.27,45.35,45.27,45.32,15200.0
2012-06-18 15:30:00,45.31,45.34,45.24,45.24,9000.0,45.31,45.34,45.24,45.24,9000.0
2012-06-18 15:35:00,45.24,45.35,45.24,45.33,16000.0,45.24,45.35,45.24,45.33,16000.0
2012-06-18 15:40:00,45.33,45.38,45.27,45.36,17200.0,45.33,45.38,45.27,45.36,17200.0
2012-06-18 15:45:00,45.38,45.39,45.33,45.35,19200.0,45.38,45.39,45.33,45.35,19200.0
2012-06-18 15:50:00,45.36,45.45,45.35,45.41,27400.0,45.36,45.45,45.35,45.41,27400.0
2012-06-18 15:55:00,45.39,45.46,45.38,45.45,46600.0,45.39,45.46,45.38,45.45,46600.0
2012-06-19 09:30:00,45.63,45.88,45.45,45.88,18000.0,45.63,45.88,45.45,45.88,18000.0
2012-06-19 09:35:00,45.82,46.01,45.79,46.01,11800.0,45.82,46.01,45.79,46.01,11800.0
2012-06-19 09:40:00,46.01,46.05,45.88,45.88,7000.0,46.01,46.05,45.88,45.88,7000.0
2012-06-19 09:45:00,45.91,45.92,45.81,45.83,11000.0,45.91,45.92,45.81,45.83,11000.0
2012-06-19 09:50:00,45.83,46.05,45.82,46.02,10600.0,45.83,46.05,45.82,46.02,10600.0
2012-06-19 09:55:00,46.02,46.06,46.0,46.02,8200.0,46.02,46.06,46.0,46.02,8200.0
2012-06-19 10:00:00,46.05,46.1,46.01,46.1,9200.0,46.05,46.1,46.01,46.1,9200.0
2012-06-19 10:05:00,46.08,46.1,46.06,46.07,4400.0,46.08,46.1,46.06,46.07,4400.0
2012-06-19 10:10:00,46.07,46.19,46.01,46.12,18600.0,46.07,46.19,46.01,46.12,18600.0
2012-06-19 10:15:00,46.22,46.3,46.18,46.3,8600.0,46.22,46.3,46.18,46.3,8600.0
2012-06-19 10:20:00,46.29,46.43,46.29,46.38,10400.0,46.29,46.43,46.29,46.38,10400.0
2012-06-19 10:25:00,46.4,46.48,46.38,46.44,6000.0,46.4,46.48,46.38,46.44,6000.0
2012-06-19 10:30:00,46.47,46.5,46.41,46.5,6600.0,46.47,46.5,46.41,46.5,6600.0
2012-06-19 10:35:00,46.54,46.57,46.38,46.38,7200.0,46.54,46.57,46.38,46.38,7200.0
2012-06-19 10:40:00,46.39,46.4,46.32,46.33,5600.0,46.39,46.4,46.32,46.33,5600.0
2012-06-19 10:45:00,46.36,46.4,46.33,46.4,6400.0,46.36,46.4,46.33,46.4,6400.0
2012-06-19 10:50:00,46.38,46.4,46.35,46.39,11200.0,46.38,46.4,46.35,46.39,11200.0
2012-06-19 10:55:00,46.41,46.47,46.38,46.45,5400.0,46.41,46.47,46.38,46.45,5400.0
2012-06-19 11:00:00,46.43,46.52,46.43,46.52,10800.0,46.43,46.52,46.43,46.52,10800.0
2012-06-19 11:05:00,46.5,46.52,46.47,46.52,9200.0,46.5,46.52,46.47,46.52,9200.0
2012-06-19 11:10:00,46.51,46.75,46.51,46.67,20000.0,46.51,46.75,46.51,46.67,20000.0
2012-06-19 11:15:00,46.71,46.71,46.66,46.67,5400.0,46.71,46.71,46.66,46.67,5400.0
2012-06-19 11:20:00,46.69,46.8,46.66,46.7,9800.0,46.69,46.8,46.66,46.7,9800.0
2012-06-19 11:25:00,46.67,46.68,46.62,46.68,3400.0,46.67,46.68,46.62,46.68,3400.0
2012-06-19 11:30:00,46.63,46.67,46.51,46.52,8200.0,46.63,46.67,46.51,46.52,8200.0
2012-06-19 11:35:00,46.5,46.5,46.45,46.48,8800.0,46.5,46.5,46.45,46.48,8800.0
2012-06-19 11:40:00,46.47,46.51,46.46,46.49,3600.0,46.47,46.51,46.46,46.49,3600.0
2012-06-19 11:45:00,46.49,46.52,46.48,46.48,3200.0,46.49,46.52,46.48,46.48,3200.0
2012-06-19 11:50:00,46.49,46.56,46.48,46.52,7800.0,46.49,46.56,46.48,46.52,7800.0
2012-06-19 11:55:00,46.52,46.63,46.52,46.62,5800.0,46.52,46.63,46.52,46.62,5800.0
2012-06-19 12:00:00,46.6,46.67,46.58,46.65,7800.0,46.6,46.67,46.58,46.65,7800.0
2012-06-19 12:05:00,46.63,46.65,46.62,46.65,3800.0,46.63,46.65,46.62,46.65,3800.0
2012-06-19 12:10:00,46.63,46.63,46.56,46.56,7600.0,46.63,46.63,46.56,46.56,7600.0
2012-06-19 12:15:00,46.55,46.6,46.52,46.56,6800.0,46.55,46.6,46.52,46.56,6800.0
2012-06-19 12:20:00,46.59,46.61,46.57,46.59,3000.0,46.59,46.61,46.57,46.59,3000.0
2012-06-19 12:25:00,46.59,46.63,46.58,46.62,9000.0,46.59,46.63,46.58,46.62,9000.0
2012-06-19 12:30:00,46.62,46.65,46.61,46.63,5800.0,46.62,46.65,46.61,46.63,5800.0
2012-06-19 12:35:00,46.63,46.63,46.57,46.59,12200.0,46.63,46.63,46.57,46.59,12200.0
2012-06-19 12:40:00,46.58,46.59,46.49,46.49,6200.0,46.58,46.59,46.49,46.49,6200.0
2012-06-19 12:45:00,46.49,46.52,46.48,46.48,4000.0,46.49,46.52,46.48,46.48,4000.0
2012-06-19 12:50:00,46.48,46.52,46.47,46.5,3800.0,46.48,46.52,46.47,46.5,3800.0
2012-06-19 12:55:00,46.51,46.56,46.5,46.52,11000.0,46.51,46.56,46.5,46.52,11000.0
2012-06-19 13:00:00,46.55,46.55,46.55,46.55,200.0,46.55,46.55,46.55,46.55,200.0
2012-06-19 13:05:00,46.54,46.54,46.5,46.54,20200.0,46.54,46.54,46.5,46.54,20200.0
2012-06-19 13:10:00,46.53,46.56,46.51,46.55,20400.0,46.53,46.56,46.51,46.55,20400.0
2012-06-19 13:15:00,46.56,46.58,46.54,46.57,3600.0,46.56,46.58,46.54,46.57,3600.0
2012-06-19 13:20:00,46.57,46.73,46.57,46.7,6800.0,46.57,46.73,46.57,46.7,6800.0
2012-06-19 13:25:00,46.73,46.74,46.73,46.73,1600.0,46.73,46.74,46.73,46.73,1600.0
2012-06-19 13:30:00,46.73,46.86,46.73,46.84,13200.0,46.73,46.86,46.73,46.84,13200.0
2012-06-19 13:35:00,46.85,46.92,46.84,46.92,7400.0,46.85,46.92,46.84,46.92,7400.0
2012-06-19 13:40:00,46.91,46.95,46.82,46.88,28200.0,46.91,46.95,46.82,46.88,28200.0
2012-06-19 13:45:00,46.89,46.93,46.73,46.76,18200.0,46.89,46.93,46.73,46.76,18200.0
2012-06-19 13:50:00,46.76,46.79,46.66,46.66,9800.0,46.76,46.79,46.66,46.66,9800.0
2012-06-19 13:55:00,46.68,46.85,46.66,46.81,22200.0,46.68,46.85,46.66,46.81,22200.0
2012-06-19 14:00:00,46.81,46.81,46.6,46.6,13600.0,46.81,46.81,46.6,46.6,13600.0
2012-06-19 14:05:00,46.61,46.69,46.59,46.63,17800.0,46.61,46.69,46.59,46.63,17800.0
2012-06-19 14:10:00,46.63,46.63,46.55,46.55,10400.0,46.63,46.63,46.55,46.55,10400.0
2012-06-19 14:15:00,46.54,46.68,46.54,46.68,5800.0,46.54,46.68,46.54,46.68,5800.0
2012-06-19 14:20:00,46.66,46.68,46.66,46.67,5200.0,46.66,46.68,46.66,46.67,5200.0
2012-06-19 14:25:00,46.67,46.7,46.66,46.7,10200.0,46.67,46.7,46.66,46.7,10200.0
2012-06-19 14:30:00,46.68,46.68,46.61,46.67,7600.0,46.68,46.68,46.61,46.67,7600.0
2012-06-19 14:35:00,46.67,46.79,46.63,46.78,5800.0,46.67,46.79,46.63,46.78,5800.0
2012-06-19 14:40:00,46.81,46.84,46.79,46.81,9600.0,46.81,46.84,46.79,46.81,9600.0
2012-06-19 14:45:00,46.82,46.86,46.74,46.8,15600.0,46.82,46.86,46.74,46.8,15600.0
2012-06-19 14:50:00,46.79,46.91,46.79,46.91,6400.0,46.79,46.91,46.79,46.91,6400.0
2012-06-19 14:55:00,46.91,47.08,46.88,47.08,23000.0,46.91,47.08,46.88,47.08,23000.0
2012-06-19 15:00:00,47.07,47.09,46.98,47.0,15400.0,47.07,47.09,46.98,47.0,15400.0
2012-06-19 15:05:00,47.02,47.15,47.02,47.15,16400.0,47.02,47.15,47.02,47.15,16400.0
2012-06-19 15:10:00,47.13,47.15,46.99,47.1,20800.0,47.13,47.15,46.99,47.1,20800.0
2012-06-19 15:15:00,47.1,47.28,47.08,47.22,26000.0,47.1,47.28,47.08,47.22,26000.0
2012-06-19 15:20:00,47.23,47.28,47.15,47.16,25000.0,47.23,47.28,47.15,47.16,25000.0
2012-06-19 15:25:00,47.15,47.15,47.02,47.09,12400.0,47.15,47.15,47.02,47.09,12400.0
2012-06-19 15:30:00,47.12,47.16,47.08,47.16,15000.0,47.12,47.16,47.08,47.16,15000.0
2012-06-19 15:35:00,47.16,47.23,47.04,47.23,33400.0,47.16,47.23,47.04,47.23,33400.0
2012-06-19 15:40:00,47.22,47.33,47.13,47.3,31000.0,47.22,47.33,47.13,47.3,31000.0
2012-06-19 15:45:00,47.32,47.33,47.15,47.17,38800.0,47.32,47.33,47.15,47.17,38800.0
2012-06-19 15:50:00,47.15,47.24,47.09,47.11,77600.0,47.15,47.24,47.09,47.11,77600.0
2012-06-19 15:55:00,47.11,47.15,47.03,47.09,47000.0,47.11,47.15,47.03,47.09,47000.0
2012-06-20 09:30:00,46.98,47.05,46.8,46.85,24400.0,46.98,47.05,46.8,46.85,24400.0
2012-06-20 09:35:00,46.93,46.93,46.85,46.93,1000.0,46.93,46.93,46.85,46.93,1000.0
2012-06-20 09:40:00,46.85,46.85,46.66,46.66,1200.0,46.85,46.85,46.66,46.66,1200.0
2012-06-20 09:45:00,46.67,46.67,46.55,46.57,3400.0,46.67,46.67,46.55,46.57,3400.0
2012-06-20 09:50:00,46.56,46.59,46.49,46.53,7200.0,46.56,46.59,46.49,46.53,7200.0
2012-06-20 09:55:00,46.59,46.82,46.58,46.74,12400.0,46.59,46.82,46.58,46.74,12400.0
2012-06-20 10:00:00,46.7,46.77,46.69,46.73,12400.0,46.7,46.77,46.69,46.73,12400.0
2012-06-20 10:05:00,46.74,46.8,46.73,46.8,3800.0,46.74,46.8,46.73,46.8,3800.0
2012-06-20 10:10:00,46.76,46.82,46.75,46.8,4200.0,46.76,46.82,46.75,46.8,4200.0
2012-06-20 10:15:00,46.8,46.8,46.77,46.77,1600.0,46.8,46.8,46.77,46.77,1600.0
2012-06-20 10:20:00,46.77,46.83,46.77,46.83,6800.0,46.77,46.83,46.77,46.83,6800.0
2012-06-20 10:25:00,46.83,46.88,46.81,46.81,5800.0,46.83,46.88,46.81,46.81,5800.0
2012-06-20 10:30:00,46.81,46.91,46.73,46.91,10400.0,46.81,46.91,46.73,46.91,10400.0
2012-06-20 10:35:00,46.9,47.06,46.87,46.88,11200.0,46.9,47.06,46.87,46.88,11200.0
2012-06-20 10:40:00,46.85,46.98,46.85,46.96,13400.0,46.85,46.98,46.85,46.96,13400.0
2012-06-20 10:45:00,46.96,46.99,46.91,46.99,4000.0,46.96,46.99,46.91,46.99,4000.0
2012-06-20 10:50:00,46.96,47.04,46.94,46.95,8400.0,46.96,47.04,46.94,46.95,8400.0
2012-06-20 10:55:00,46.97,46.97,46.94,46.94,1800.0,46.97,46.97,46.94,46.94,1800.0
2012-06-20 11:00:00,46.88,46.95,46.86,46.93,8600.0,46.88,46.95,46.86,46.93,8600.0
2012-06-20 11:05:00,46.95,47.01,46.95,46.99,5600.0,46.95,47.01,46.95,46.99,5600.0
2012-06-20 11:10:00,46.99,47.06,46.99,47.03,8000.0,46.99,47.06,46.99,47.03,8000.0
2012-06-20 11:15:00,47.0,47.02,46.97,46.98,7200.0,47.0,47.02,46.97,46.98,7200.0
2012-06-20 11:20:00,47.02,47.05,47.0,47.05,4800.0,47.02,47.05,47.0,47.05,4800.0
2012-06-20 11:25:00,47.05,47.09,47.05,47.05,6200.0,47.05,47.09,47.05,47.05,6200.0
2012-06-20 11:30:00,47.07,47.07,47.01,47.06,7400.0,47.07,47.07,47.01,47.06,7400.0
2012-06-20 11:35:00,47.06,47.08,47.01,47.04,14800.0,47.06,47.08,47.01,47.04,14800.0
2012-06-20 11:40:00,47.04,47.08,47.04,47.05,6200.0,47.04,47.08,47.04,47.05,6200.0
2012-06-20 11:45:00,47.02,47.07,47.02,47.07,4400.0,47.02,47.07,47.02,47.07,4400.0
2012-06-20 11:50:00,47.06,47.07,47.02,47.06,7800.0,47.06,47.07,47.02,47.06,7800.0
2012-06-20 11:55:00,47.06,47.06,47.02,47.02,6000.0,47.06,47.06,47.02,47.02,6000.0
2012-06-20 12:00:00,47.02,47.06,46.99,47.04,9800.0,47.02,47.06,46.99,47.04,9800.0
2012-06-20 12:05:00,47.01,47.08,47.01,47.02,11000.0,47.01,47.08,47.01,47.02,11000.0
2012-06-20 12:10:00,47.02,47.07,47.01,47.06,8200.0,47.02,47.07,47.01,47.06,8200.0
2012-06-20 12:15:00,47.05,47.07,47.05,47.06,3600.0,47.05,47.07,47.05,47.06,3600.0
2012-06-20 12:20:00,47.04,47.06,47.0,47.05,15200.0,47.04,47.06,47.0,47.05,15200.0
2012-06-20 12:25:00,47.05,47.07,46.99,46.99,23000.0,47.05,47.07,46.99,46.99,23000.0
2012-06-20 12:30:00,47.06,47.14,46.99,47.1,11600.0,47.06,47.14,46.99,47.1,11600.0
2012-06-20 12:35:00,47.08,47.19,47.02,47.15,13800.0,47.08,47.19,47.02,47.15,13800.0
2012-06-20 12:40:00,47.14,47.17,47.07,47.17,7000.0,47.14,47.17,47.07,47.17,7000.0
2012-06-20 12:45:00,47.16,47.27,47.16,47.24,7400.0,47.16,47.27,47.16,47.24,7400.0
2012-06-20 12:50:00,47.17,47.31,47.1,47.24,8600.0,47.17,47.31,47.1,47.24,8600.0
2012-06-20 12:55:00,47.22,47.29,47.13,47.29,6200.0,47.22,47.29,47.13,47.29,6200.0
2012-06-20 13:00:00,47.3,47.38,47.24,47.34,8400.0,47.3,47.38,47.24,47.34,8400.0
2012-06-20 13:05:00,47.33,47.38,47.28,47.29,2800.0,47.33,47.38,47.28,47.29,2800.0
2012-06-20 13:10:00,47.27,47.29,47.2,47.25,7800.0,47.27,47.29,47.2,47.25,7800.0
2012-06-20 13:15:00,47.26,47.31,47.21,47.21,10200.0,47.26,47.31,47.21,47.21,10200.0
2012-06-20 13:20:00,47.18,47.29,47.16,47.27,6800.0,47.18,47.29,47.16,47.27,6800.0
2012-06-20 13:25:00,47.28,47.31,47.23,47.31,4400.0,47.28,47.31,47.23,47.31,4400.0
2012-06-20 13:30:00,47.32,47.35,47.19,47.23,5600.0,47.32,47.35,47.19,47.23,5600.0
2012-06-20 13:35:00,47.26,47.32,47.23,47.27,5000.0,47.26,47.32,47.23,47.27,5000.0
2012-06-20 13:40:00,47.27,47.27,47.19,47.25,4200.0,47.27,47.27,47.19,47.25,4200.0
2012-06-20 13:45:00,47.24,47.26,47.22,47.24,3000.0,47.24,47.26,47.22,47.24,3000.0
2012-06-20 13:50:00,47.23,47.24,47.2,47.24,4800.0,47.23,47.24,47.2,47.24,4800.0
2012-06-20 13:55:00,47.24,47.32,47.23,47.31,6400.0,47.24,47.32,47.23,47.31,6400.0
2012-06-20 14:00:00,47.31,47.31,47.16,47.26,11600.0,47.31,47.31,47.16,47.26,11600.0
2012-06-20 14:05:00,47.26,47.32,47.24,47.32,4800.0,47.26,47.32,47.24,47.32,4800.0
2012-06-20 14:10:00,47.29,47.29,47.23,47.23,4000.0,47.29,47.29,47.23,47.23,4000.0
2012-06-20 14:15:00,47.24,47.31,47.21,47.27,14400.0,47.24,47.31,47.21,47.27,14400.0
2012-06-20 14:20:00,47.27,47.35,47.24,47.35,14800.0,47.27,47.35,47.24,47.35,14800.0
2012-06-20 14:25:00,47.35,47.35,47.26,47.35,4600.0,47.35,47.35,47.26,47.35,4600.0
2012-06-20 14:30:00,47.36,47.36,47.29,47.3,5600.0,47.36,47.36,47.29,47.3,5600.0
2012-06-20 14:35:00,47.25,47.4,47.24,47.4,9200.0,47.25,47.4,47.24,47.4,9200.0
2012-06-20 14:40:00,47.36,47.38,47.29,47.33,9400.0,47.36,47.38,47.29,47.33,9400.0
2012-06-20 14:45:00,47.32,47.33,47.23,47.31,15600.0,47.32,47.33,47.23,47.31,15600.0
2012-06-20 14:50:00,47.33,47.44,47.24,47.37,9600.0,47.33,47.44,47.24,47.37,9600.0
2012-06-20 14:55:00,47.37,47.4,47.31,47.32,12000.0,47.37,47.4,47.31,47.32,12000.0
2012-06-20 15:00:00,47.33,47.36,47.29,47.3,11000.0,47.33,47.36,47.29,47.3,11000.0
2012-06-20 15:05:00,47.3,47.3,47.23,47.24,16800.0,47.3,47.3,47.23,47.24,16800.0
2012-06-20 15:10:00,47.24,47.32,47.23,47.3,12400.0,47.24,47.32,47.23,47.3,12400.0
2012-06-20 15:15:00,47.32,47.4,47.28,47.38,19600.0,47.32,47.4,47.28,47.38,19600.0
2012-06-20 15:20:00,47.38,47.5,47.38,47.43,16400.0,47.38,47.5,47.38,47.43,16400.0
2012-06-20 15:25:00,47.46,47.46,47.39,47.39,11600.0,47.46,47.46,47.39,47.39,11600.0
2012-06-20 15:30:00,47.41,47.44,47.3,47.35,20800.0,47.41,47.44,47.3,47.35,20800.0
2012-06-20 15:35:00,47.35,47.46,47.34,47.35,12200.0,47.35,47.46,47.34,47.35,12200.0
2012-06-20 15:40:00,47.35,47.48,47.34,47.44,13600.0,47.35,47.48,47.34,47.44,13600.0
2012-06-20 15:45:00,47.42,47.46,47.33,47.41,16200.0,47.42,47.46,47.33,47.41,16200.0
2012-06-20 15:50:00,47.37,47.43,47.3,47.37,17200.0,47.37,47.43,47.3,47.37,17200.0
2012-06-20 15:55:00,47.39,47.47,47.34,47.47,24200.0,47.39,47.47,47.34,47.47,24200.0
2012-06-21 09:30:00,47.37,47.77,46.98,47.68,13600.0,47.37,47.77,46.98,47.68,13600.0
2012-06-21 09:35:00,47.55,47.59,47.33,47.49,20000.0,47.55,47.59,47.33,47.49,20000.0
2012-06-21 09:40:00,47.45,47.54,47.43,47.5,5200.0,47.45,47.54,47.43,47.5,5200.0
2012-06-21 09:45:00,47.49,47.68,47.46,47.67,12200.0,47.49,47.68,47.46,47.67,12200.0
2012-06-21 09:50:00,47.65,47.86,47.65,47.84,11600.0,47.65,47.86,47.65,47.84,11600.0
2012-06-21 09:55:00,47.86,47.98,47.82,47.84,32800.0,47.86,47.98,47.82,47.84,32800.0
2012-06-21 10:00:00,47.76,47.8,47.64,47.65,17600.0,47.76,47.8,47.64,47.65,17600.0
2012-06-21 10:05:00,47.64,47.66,47.57,47.58,9000.0,47.64,47.66,47.57,47.58,9000.0
2012-06-21 10:10:00,47.57,47.64,47.57,47.63,6800.0,47.57,47.64,47.57,47.63,6800.0
2012-06-21 10:15:00,47.63,47.75,47.59,47.6,13800.0,47.63,47.75,47.59,47.6,13800.0
2012-06-21 10:20:00,47.6,47.64,47.59,47.64,8600.0,47.6,47.64,47.59,47.64,8600.0
2012-06-21 10:25:00,47.63,47.63,47.57,47.59,3000.0,47.63,47.63,47.57,47.59,3000.0
2012-06-21 10:30:00,47.57,47.65,47.57,47.6,6600.0,47.57,47.65,47.57,47.6,6600.0
2012-06-21 10:35:00,47.63,47.63,47.58,47.6,6400.0,47.63,47.63,47.58,47.6,6400.0
2012-06-21 10:40:00,47.6,47.6,47.56,47.6,13400.0,47.6,47.6,47.56,47.6,13400.0
2012-06-21 10:45:00,47.56,47.6,47.49,47.49,3000.0,47.56,47.6,47.49,47.49,3000.0
2012-06-21 10:50:00,47.49,47.51,47.41,47.51,8000.0,47.49,47.51,47.41,47.51,8000.0
2012-06-21 10:55:00,47.43,47.43,47.32,47.32,3800.0,47.43,47.43,47.32,47.32,3800.0
2012-06-21 11:00:00,47.34,47.34,47.18,47.22,4600.0,47.34,47.34,47.18,47.22,4600.0
2012-06-21 11:05:00,47.13,47.16,47.0,47.0,14200.0,47.13,47.16,47.0,47.0,14200.0
2012-06-21 11:10:00,46.99,47.02,46.97,47.02,2800.0,46.99,47.02,46.97,47.02,2800.0
2012-06-21 11:15:00,47.01,47.06,47.01,47.05,3800.0,47.01,47.06,47.01,47.05,3800.0
2012-06-21 11:20:00,47.05,47.12,47.02,47.05,4400.0,47.05,47.12,47.02,47.05,4400.0
2012-06-21 11:25:00,47.05,47.14,47.02,47.14,18400.0,47.05,47.14,47.02,47.14,18400.0
2012-06-21 11:30:00,47.13,47.13,47.07,47.07,8200.0,47.13,47.13,47.07,47.07,8200.0
2012-06-21 11:35:00,47.09,47.11,47.05,47.05,53400.0,47.09,47.11,47.05,47.05,53400.0
2012-06-21 11:40:00,47.07,47.22,47.06,47.13,26200.0,47.07,47.22,47.06,47.13,26200.0
2012-06-21 11:45:00,47.13,47.15,47.07,47.07,6200.0,47.13,47.15,47.07,47.07,6200.0
2012-06-21 11:50:00,47.06,47.13,47.02,47.13,5800.0,47.06,47.13,47.02,47.13,5800.0
2012-06-21 11:55:00,47.13,47.18,47.12,47.18,2600.0,47.13,47.18,47.12,47.18,2600.0
2012-06-21 12:00:00,47.17,47.17,47.05,47.13,29800.0,47.17,47.17,47.05,47.13,29800.0
2012-06-21 12:05:00,47.13,47.14,47.1,47.14,2800.0,47.13,47.14,47.1,47.14,2800.0
2012-06-21 12:10:00,47.12,47.14,47.07,47.1,19200.0,47.12,47.14,47.07,47.1,19200.0
2012-06-21 12:15:00,47.09,47.11,47.07,47.07,7600.0,47.09,47.11,47.07,47.07,7600.0
2012-06-21 12:20:00,47.09,47.1,46.97,46.99,4800.0,47.09,47.1,46.97,46.99,4800.0
2012-06-21 12:25:00,46.98,46.98,46.9,46.94,6600.0,46.98,46.98,46.9,46.94,6600.0
2012-06-21 12:30:00,46.92,46.95,46.82,46.89,13200.0,46.92,46.95,46.82,46.89,13200.0
2012-06-21 12:35:00,46.9,46.91,46.78,46.78,8800.0,46.9,46.91,46.78,46.78,8800.0
2012-06-21 12:40:00,46.74,46.81,46.72,46.74,4400.0,46.74,46.81,46.72,46.74,4400.0
2012-06-21 12:45:00,46.77,46.84,46.77,46.79,2600.0,46.77,46.84,46.77,46.79,2600.0
2012-06-21 12:50:00,46.8,46.82,46.75,46.75,3000.0,46.8,46.82,46.75,46.75,3000.0
2012-06-21 12:55:00,46.75,46.77,46.72,46.75,12200.0,46.75,46.77,46.72,46.75,12200.0
2012-06-21 13:00:00,46.74,46.77,46.7,46.75,7200.0,46.74,46.77,46.7,46.75,7200.0
2012-06-21 13:05:00,46.76,46.82,46.76,46.8,3600.0,46.76,46.82,46.76,46.8,3600.0
2012-06-21 13:10:00,46.82,46.82,46.74,46.74,2800.0,46.82,46.82,46.74,46.74,2800.0
2012-06-21 13:15:00,46.73,46.73,46.67,46.71,1800.0,46.73,46.73,46.67,46.71,1800.0
2012-06-21 13:20:00,46.67,46.7,46.65,46.68,3200.0,46.67,46.7,46.65,46.68,3200.0
2012-06-21 13:25:00,46.67,46.69,46.63,46.68,5200.0,46.67,46.69,46.63,46.68,5200.0
2012-06-21 13:30:00,46.69,46.69,46.64,46.65,1000.0,46.69,46.69,46.64,46.65,1000.0
2012-06-21 13:35:00,46.62,46.62,46.5,46.51,5200.0,46.62,46.62,46.5,46.51,5200.0
2012-06-21 13:40:00,46.49,46.49,46.34,46.34,10000.0,46.49,46.49,46.34,46.34,10000.0
2012-06-21 13:45:00,46.35,46.4,46.29,46.3,7200.0,46.35,46.4,46.29,46.3,7200.0
2012-06-21 13:50:00,46.3,46.52,46.24,46.5,23400.0,46.3,46.52,46.24,46.5,23400.0
2012-06-21 13:55:00,46.47,46.51,46.46,46.51,600.0,46.47,46.51,46.46,46.51,600.0
2012-06-21 14:00:00,46.48,46.54,46.46,46.5,10000.0,46.48,46.54,46.46,46.5,10000.0
2012-06-21 14:05:00,46.5,46.52,46.45,46.45,9200.0,46.5,46.52,46.45,46.45,9200.0
2012-06-21 14:10:00,46.46,46.48,46.43,46.46,7400.0,46.46,46.48,46.43,46.46,7400.0
2012-06-21 14:15:00,46.47,46.5,46.46,46.49,4600.0,46.47,46.5,46.46,46.49,4600.0
2012-06-21 14:20:00,46.48,46.51,46.48,46.5,7200.0,46.48,46.51,46.48,46.5,7200.0
2012-06-21 14:25:00,46.5,46.52,46.5,46.5,11400.0,46.5,46.52,46.5,46.5,11400.0
2012-06-21 14:30:00,46.5,46.52,46.47,46.51,11600.0,46.5,46.52,46.47,46.51,11600.0
2012-06-21 14:35:00,46.5,46.5,46.37,46.46,61600.0,46.5,46.5,46.37,46.46,61600.0
2012-06-21 14:40:00,46.45,46.47,46.39,46.42,12000.0,46.45,46.47,46.39,46.42,12000.0
2012-06-21 14:45:00,46.41,46.41,46.35,46.35,4800.0,46.41,46.41,46.35,46.35,4800.0
2012-06-21 14:50:00,46.35,46.36,46.31,46.33,3600.0,46.35,46.36,46.31,46.33,3600.0
2012-06-21 14:55:00,46.31,46.33,46.21,46.21,18800.0,46.31,46.33,46.21,46.21,18800.0
2012-06-21 15:00:00,46.21,46.24,46.19,46.24,11800.0,46.21,46.24,46.19,46.24,11800.0
2012-06-21 15:05:00,46.24,46.28,46.12,46.13,9600.0,46.24,46.28,46.12,46.13,9600.0
2012-06-21 15:10:00,46.13,46.13,46.05,46.08,16000.0,46.13,46.13,46.05,46.08,16000.0
2012-06-21 15:15:00,46.08,46.08,45.95,45.97,10200.0,46.08,46.08,45.95,45.97,10200.0
2012-06-21 15:20:00,45.97,45.98,45.82,45.98,28800.0,45.97,45.98,45.82,45.98,28800.0
2012-06-21 15:25:00,45.99,46.05,45.97,46.0,9400.0,45.99,46.05,45.97,46.0,9400.0
2012-06-21 15:30:00,46.01,46.01,45.92,45.92,10000.0,46.01,46.01,45.92,45.92,10000.0
2012-06-21 15:35:00,45.92,46.08,45.92,45.99,12200.0,45.92,46.08,45.92,45.99,12200.0
2012-06-21 15:40:00,45.99,46.05,45.94,46.05,16200.0,45.99,46.05,45.94,46.05,16200.0
2012-06-21 15:45:00,46.02,46.04,45.86,45.9,22200.0,46.02,46.04,45.86,45.9,22200.0
2012-06-21 15:50:00,45.9,45.96,45.75,45.92,63800.0,45.9,45.96,45.75,45.92,63800.0
2012-06-21 15:55:00,45.9,45.9,45.72,45.77,82400.0,45.9,45.9,45.72,45.77,82400.0
2012-06-22 09:30:00,45.76,46.02,45.76,45.8,21200.0,45.76,46.02,45.76,45.8,21200.0
2012-06-22 09:35:00,45.81,45.85,45.63,45.81,6000.0,45.81,45.85,45.63,45.81,6000.0
2012-06-22 09:40:00,45.85,45.85,45.65,45.81,15800.0,45.85,45.85,45.65,45.81,15800.0
2012-06-22 09:45:00,45.78,46.0,45.78,45.99,6800.0,45.78,46.0,45.78,45.99,6800.0
2012-06-22 09:50:00,45.99,46.0,45.87,46.0,4200.0,45.99,46.0,45.87,46.0,4200.0
2012-06-22 09:55:00,46.05,46.05,45.94,46.05,4200.0,46.05,46.05,45.94,46.05,4200.0
2012-06-22 10:00:00,46.11,46.11,46.01,46.04,2200.0,46.11,46.11,46.01,46.04,2200.0
2012-06-22 10:05:00,46.04,46.1,45.97,45.97,13400.0,46.04,46.1,45.97,45.97,13400.0
2012-06-22 10:10:00,45.99,46.01,45.93,45.93,4600.0,45.99,46.01,45.93,45.93,4600.0
2012-06-22 10:15:00,45.95,45.95,45.87,45.9,2600.0,45.95,45.95,45.87,45.9,2600.0
2012-06-22 10:20:00,45.87,45.96,45.87,45.95,5200.0,45.87,45.96,45.87,45.95,5200.0
2012-06-22 10:25:00,46.02,46.11,45.99,45.99,6800.0,46.02,46.11,45.99,45.99,6800.0
2012-06-22 10:30:00,46.05,46.05,46.05,46.05,600.0,46.05,46.05,46.05,46.05,600.0
2012-06-22 10:35:00,46.07,46.13,46.04,46.04,6400.0,46.07,46.13,46.04,46.04,6400.0
2012-06-22 10:40:00,46.08,46.08,46.02,46.08,4200.0,46.08,46.08,46.02,46.08,4200.0
2012-06-22 10:45:00,46.08,46.15,46.08,46.15,4000.0,46.08,46.15,46.08,46.15,4000.0
2012-06-22 10:50:00,46.16,46.16,46.1,46.13,3200.0,46.16,46.16,46.1,46.13,3200.0
2012-06-22 10:55:00,46.11,46.17,46.07,46.12,8400.0,46.11,46.17,46.07,46.12,8400.0
2012-06-22 11:00:00,46.17,46.25,46.17,46.24,2800.0,46.17,46.25,46.17,46.24,2800.0
2012-06-22 11:05:00,46.24,46.27,46.24,46.27,1000.0,46.24,46.27,46.24,46.27,1000.0
2012-06-22 11:10:00,46.28,46.28,46.25,46.28,2200.0,46.28,46.28,46.25,46.28,2200.0
2012-06-22 11:15:00,46.28,46.28,46.18,46.23,5400.0,46.28,46.28,46.18,46.23,5400.0
2012-06-22 11:20:00,46.24,46.28,46.24,46.27,1000.0,46.24,46.28,46.24,46.27,1000.0
2012-06-22 11:25:00,46.28,46.28,46.24,46.24,3600.0,46.28,46.28,46.24,46.24,3600.0
2012-06-22 11:30:00,46.19,46.22,46.13,46.13,3600.0,46.19,46.22,46.13,46.13,3600.0
2012-06-22 11:35:00,46.15,46.17,46.1,46.17,3800.0,46.15,46.17,46.1,46.17,3800.0
2012-06-22 11:40:00,46.18,46.24,46.13,46.24,10400.0,46.18,46.24,46.13,46.24,10400.0
2012-06-22 11:45:00,46.24,46.37,46.24,46.32,3000.0,46.24,46.37,46.24,46.32,3000.0
2012-06-22 11:50:00,46.33,46.34,46.31,46.31,5400.0,46.33,46.34,46.31,46.31,5400.0
2012-06-22 11:55:00,46.34,46.37,46.34,46.37,3200.0,46.34,46.37,46.34,46.37,3200.0
2012-06-22 12:00:00,46.37,46.41,46.37,46.41,2600.0,46.37,46.41,46.37,46.41,2600.0
2012-06-22 12:05:00,46.41,46.43,46.32,46.32,6200.0,46.41,46.43,46.32,46.32,6200.0
2012-06-22 12:10:00,46.31,46.32,46.28,46.3,2200.0,46.31,46.32,46.28,46.3,2200.0
2012-06-22 12:15:00,46.29,46.36,46.28,46.36,4200.0,46.29,46.36,46.28,46.36,4200.0
2012-06-22 12:20:00,46.36,46.36,46.31,46.32,4800.0,46.36,46.36,46.31,46.32,4800.0
2012-06-22 12:25:00,46.31,46.32,46.22,46.22,2800.0,46.31,46.32,46.22,46.22,2800.0
2012-06-22 12:30:00,46.21,46.26,46.13,46.17,1200.0,46.21,46.26,46.13,46.17,1200.0
2012-06-22 12:35:00,46.12,46.12,46.12,46.12,800.0,46.12,46.12,46.12,46.12,800.0
2012-06-22 12:40:00,46.12,46.13,46.1,46.1,2000.0,46.12,46.13,46.1,46.1,2000.0
2012-06-22 12:45:00,46.1,46.13,46.05,46.05,3000.0,46.1,46.13,46.05,46.05,3000.0
2012-06-22 12:50:00,46.05,46.07,46.02,46.07,2400.0,46.05,46.07,46.02,46.07,2400.0
2012-06-22 12:55:00,46.06,46.06,46.02,46.03,1800.0,46.06,46.06,46.02,46.03,1800.0
2012-06-22 13:00:00,46.06,46.06,46.02,46.02,3800.0,46.06,46.06,46.02,46.02,3800.0
2012-06-22 13:05:00,46.02,46.05,46.02,46.02,1000.0,46.02,46.05,46.02,46.02,1000.0
2012-06-22 13:10:00,46.02,46.04,46.02,46.03,1800.0,46.02,46.04,46.02,46.03,1800.0
2012-06-22 13:15:00,46.05,46.09,46.05,46.09,4400.0,46.05,46.09,46.05,46.09,4400.0
2012-06-22 13:20:00,46.11,46.18,46.1,46.16,6600.0,46.11,46.18,46.1,46.16,6600.0
2012-06-22 13:25:00,46.17,46.3,46.15,46.2,21800.0,46.17,46.3,46.15,46.2,21800.0
2012-06-22 13:30:00,46.17,46.21,46.13,46.13,5000.0,46.17,46.21,46.13,46.13,5000.0
2012-06-22 13:35:00,46.12,46.13,46.09,46.13,2000.0,46.12,46.13,46.09,46.13,2000.0
2012-06-22 13:40:00,46.17,46.2,46.17,46.2,2800.0,46.17,46.2,46.17,46.2,2800.0
2012-06-22 13:45:00,46.2,46.2,46.19,46.19,3000.0,46.2,46.2,46.19,46.19,3000.0
2012-06-22 13:50:00,46.17,46.19,46.16,46.16,2200.0,46.17,46.19,46.16,46.16,2200.0
2012-06-22 13:55:00,46.16,46.18,46.14,46.17,2400.0,46.16,46.18,46.14,46.17,2400.0
2012-06-22 14:00:00,46.17,46.25,46.17,46.23,5400.0,46.17,46.25,46.17,46.23,5400.0
2012-06-22 14:05:00,46.22,46.22,46.21,46.21,1200.0,46.22,46.22,46.21,46.21,1200.0
2012-06-22 14:10:00,46.23,46.27,46.21,46.27,7800.0,46.23,46.27,46.21,46.27,7800.0
2012-06-22 14:15:00,46.26,46.28,46.22,46.22,4200.0,46.26,46.28,46.22,46.22,4200.0
2012-06-22 14:20:00,46.23,46.31,46.23,46.31,2400.0,46.23,46.31,46.23,46.31,2400.0
2012-06-22 14:25:00,46.31,46.34,46.31,46.34,6200.0,46.31,46.34,46.31,46.34,6200.0
2012-06-22 14:30:00,46.33,46.34,46.31,46.33,4600.0,46.33,46.34,46.31,46.33,4600.0
2012-06-22 14:35:00,46.31,46.33,46.31,46.32,3400.0,46.31,46.33,46.31,46.32,3400.0
2012-06-22 14:40:00,46.32,46.34,46.31,46.33,4200.0,46.32,46.34,46.31,46.33,4200.0
2012-06-22 14:45:00,46.35,46.38,46.35,46.38,1600.0,46.35,46.38,46.35,46.38,1600.0
2012-06-22 14:50:00,46.42,46.44,46.41,46.41,3800.0,46.42,46.44,46.41,46.41,3800.0
2012-06-22 14:55:00,46.41,46.41,46.37,46.37,5200.0,46.41,46.41,46.37,46.37,5200.0
2012-06-22 15:00:00,46.37,46.4,46.28,46.28,7400.0,46.37,46.4,46.28,46.28,7400.0
2012-06-22 15:05:00,46.29,46.31,46.27,46.27,3400.0,46.29,46.31,46.27,46.27,3400.0
2012-06-22 15:10:00,46.27,46.37,46.27,46.37,19800.0,46.27,46.37,46.27,46.37,19800.0
2012-06-22 15:15:00,46.34,46.38,46.34,46.36,4000.0,46.34,46.38,46.34,46.36,4000.0
2012-06-22 15:20:00,46.38,46.45,46.38,46.44,4600.0,46.38,46.45,46.38,46.44,4600.0
2012-06-22 15:25:00,46.45,46.52,46.45,46.52,5200.0,46.45,46.52,46.45,46.52,5200.0
2012-06-22 15:30:00,46.52,46.55,46.49,46.49,8200.0,46.52,46.55,46.49,46.49,8200.0
2012-06-22 15:35:00,46.51,46.6,46.49,46.6,12600.0,46.51,46.6,46.49,46.6,12600.0
2012-06-22 15:40:00,46.58,46.6,46.52,46.55,8200.0,46.58,46.6,46.52,46.55,8200.0
2012-06-22 15:45:00,46.56,46.69,46.56,46.66,8600.0,46.56,46.69,46.56,46.66,8600.0
2012-06-22 15:50:00,46.64,46.73,46.63,46.73,11200.0,46.64,46.73,46.63,46.73,11200.0
2012-06-22 15:55:00,46.71,46.72,46.62,46.62,51600.0,46.71,46.72,46.62,46.62,51600.0
2012-06-25 09:30:00,46.19,46.19,45.68,45.68,9400.0,46.19,46.19,45.68,45.68,9400.0
2012-06-25 09:35:00,45.74,46.01,45.74,46.01,10800.0,45.74,46.01,45.74,46.01,10800.0
2012-06-25 09:40:00,46.01,46.1,45.85,45.99,10400.0,46.01,46.1,45.85,45.99,10400.0
2012-06-25 09:45:00,45.99,46.27,45.99,46.25,4200.0,45.99,46.27,45.99,46.25,4200.0
2012-06-25 09:50:00,46.25,46.26,46.25,46.26,1800.0,46.25,46.26,46.25,46.26,1800.0
2012-06-25 09:55:00,46.24,46.31,46.23,46.3,2800.0,46.24,46.31,46.23,46.3,2800.0
2012-06-25 10:00:00,46.29,46.33,46.13,46.16,6000.0,46.29,46.33,46.13,46.16,6000.0
2012-06-25 10:05:00,46.18,46.2,46.18,46.18,1200.0,46.18,46.2,46.18,46.18,1200.0
2012-06-25 10:10:00,46.13,46.23,46.13,46.18,5400.0,46.13,46.23,46.13,46.18,5400.0
2012-06-25 10:15:00,46.16,46.16,46.11,46.11,1200.0,46.16,46.16,46.11,46.11,1200.0
2012-06-25 10:20:00,46.15,46.15,46.09,46.09,2400.0,46.15,46.15,46.09,46.09,2400.0
2012-06-25 10:25:00,46.07,46.1,46.05,46.07,2200.0,46.07,46.1,46.05,46.07,2200.0
2012-06-25 10:30:00,46.06,46.1,46.05,46.1,1800.0,46.06,46.1,46.05,46.1,1800.0
2012-06-25 10:35:00,46.09,46.15,46.09,46.15,600.0,46.09,46.15,46.09,46.15,600.0
2012-06-25 10:40:00,46.1,46.1,46.07,46.07,1200.0,46.1,46.1,46.07,46.07,1200.0
2012-06-25 10:45:00,46.03,46.16,46.01,46.11,4000.0,46.03,46.16,46.01,46.11,4000.0
2012-06-25 10:50:00,46.16,46.3,46.16,46.3,5000.0,46.16,46.3,46.16,46.3,5000.0
2012-06-25 10:55:00,46.29,46.29,46.29,46.29,600.0,46.29,46.29,46.29,46.29,600.0
2012-06-25 11:00:00,46.28,46.3,46.16,46.18,12600.0,46.28,46.3,46.16,46.18,12600.0
2012-06-25 11:05:00,46.17,46.2,46.12,46.12,2400.0,46.17,46.2,46.12,46.12,2400.0
2012-06-25 11:10:00,46.17,46.19,46.17,46.19,1000.0,46.17,46.19,46.17,46.19,1000.0
2012-06-25 11:15:00,46.19,46.27,46.18,46.27,4800.0,46.19,46.27,46.18,46.27,4800.0
2012-06-25 11:20:00,46.28,46.3,46.28,46.3,600.0,46.28,46.3,46.28,46.3,600.0
2012-06-25 11:25:00,46.31,46.31,46.3,46.3,400.0,46.31,46.31,46.3,46.3,400.0
2012-06-25 11:30:00,46.3,46.31,46.21,46.26,15400.0,46.3,46.31,46.21,46.26,15400.0
2012-06-25 11:35:00,46.26,46.27,46.2,46.22,5600.0,46.26,46.27,46.2,46.22,5600.0
2012-06-25 11:40:00,46.23,46.24,46.23,46.24,600.0,46.23,46.24,46.23,46.24,600.0
2012-06-25 11:45:00,46.23,46.23,46.17,46.19,2000.0,46.23,46.23,46.17,46.19,2000.0
2012-06-25 11:50:00,46.18,46.23,46.18,46.2,600.0,46.18,46.23,46.18,46.2,600.0
2012-06-25 11:55:00,46.17,46.18,46.11,46.13,2000.0,46.17,46.18,46.11,46.13,2000.0
2012-06-25 12:00:00,46.13,46.19,46.13,46.16,3000.0,46.13,46.19,46.13,46.16,3000.0
2012-06-25 12:05:00,46.14,46.15,46.14,46.15,400.0,46.14,46.15,46.14,46.15,400.0
2012-06-25 12:10:00,46.15,46.2,46.12,46.19,3000.0,46.15,46.2,46.12,46.19,3000.0
2012-06-25 12:15:00,46.2,46.21,46.18,46.18,1400.0,46.2,46.21,46.18,46.18,1400.0
2012-06-25 12:20:00,46.18,46.18,46.18,46.18,0.0,46.18,46.18,46.18,46.18,0.0
2012-06-25 12:25:00,46.17,46.17,46.15,46.15,2400.0,46.17,46.17,46.15,46.15,2400.0
2012-06-25 12:30:00,46.14,46.14,46.12,46.12,400.0,46.14,46.14,46.12,46.12,400.0
2012-06-25 12:35:00,46.17,46.18,46.17,46.18,1600.0,46.17,46.18,46.17,46.18,1600.0
2012-06-25 12:40:00,46.21,46.23,46.17,46.2,2200.0,46.21,46.23,46.17,46.2,2200.0
2012-06-25 12:45:00,46.24,46.24,46.14,46.15,2800.0,46.24,46.24,46.14,46.15,2800.0
2012-06-25 12:50:00,46.17,46.17,46.14,46.14,800.0,46.17,46.17,46.14,46.14,800.0
2012-06-25 12:55:00,46.15,46.16,46.12,46.13,3000.0,46.15,46.16,46.12,46.13,3000.0
2012-06-25 13:00:00,46.13,46.13,46.12,46.13,3600.0,46.13,46.13,46.12,46.13,3600.0
2012-06-25 13:05:00,46.15,46.15,46.13,46.15,1000.0,46.15,46.15,46.13,46.15,1000.0
2012-06-25 13:10:00,46.15,46.15,46.15,46.15,0.0,46.15,46.15,46.15,46.15,0.0
2012-06-25 13:15:00,46.17,46.2,46.15,46.15,3200.0,46.17,46.2,46.15,46.15,3200.0
2012-06-25 13:20:00,46.15,46.15,46.15,46.15,1200.0,46.15,46.15,46.15,46.15,1200.0
2012-06-25 13:25:00,46.16,46.2,46.16,46.16,1800.0,46.16,46.2,46.16,46.16,1800.0
2012-06-25 13:30:00,46.16,46.22,46.15,46.21,5200.0,46.16,46.22,46.15,46.21,5200.0
2012-06-25 13:35:00,46.22,46.22,46.2,46.2,800.0,46.22,46.22,46.2,46.2,800.0
2012-06-25 13:40:00,46.18,46.19,46.17,46.17,1800.0,46.18,46.19,46.17,46.17,1800.0
2012-06-25 13:45:00,46.16,46.17,46.11,46.11,2000.0,46.16,46.17,46.11,46.11,2000.0
2012-06-25 13:50:00,46.11,46.13,46.1,46.13,1000.0,46.11,46.13,46.1,46.13,1000.0
2012-06-25 13:55:00,46.12,46.15,46.1,46.15,2000.0,46.12,46.15,46.1,46.15,2000.0
2012-06-25 14:00:00,46.16,46.19,46.16,46.16,3800.0,46.16,46.19,46.16,46.16,3800.0
2012-06-25 14:05:00,46.15,46.16,46.08,46.08,4200.0,46.15,46.16,46.08,46.08,4200.0
2012-06-25 14:10:00,46.08,46.1,46.07,46.09,8000.0,46.08,46.1,46.07,46.09,8000.0
2012-06-25 14:15:00,46.12,46.16,46.12,46.15,3000.0,46.12,46.16,46.12,46.15,3000.0
2012-06-25 14:20:00,46.15,46.15,46.15,46.15,200.0,46.15,46.15,46.15,46.15,200.0
2012-06-25 14:25:00,46.13,46.17,46.13,46.17,1400.0,46.13,46.17,46.13,46.17,1400.0
2012-06-25 14:30:00,46.15,46.18,46.13,46.18,2400.0,46.15,46.18,46.13,46.18,2400.0
2012-06-25 14:35:00,46.16,46.19,46.13,46.19,3800.0,46.16,46.19,46.13,46.19,3800.0
2012-06-25 14:40:00,46.21,46.21,46.19,46.19,1200.0,46.21,46.21,46.19,46.19,1200.0
2012-06-25 14:45:00,46.2,46.21,46.18,46.2,5600.0,46.2,46.21,46.18,46.2,5600.0
2012-06-25 14:50:00,46.22,46.25,46.22,46.25,1000.0,46.22,46.25,46.22,46.25,1000.0
2012-06-25 14:55:00,46.25,46.26,46.25,46.26,600.0,46.25,46.26,46.25,46.26,600.0
2012-06-25 15:00:00,46.26,46.26,46.22,46.22,1400.0,46.26,46.26,46.22,46.22,1400.0
2012-06-25 15:05:00,46.25,46.3,46.25,46.27,3600.0,46.25,46.3,46.25,46.27,3600.0
2012-06-25 15:10:00,46.28,46.3,46.25,46.26,2200.0,46.28,46.3,46.25,46.26,2200.0
2012-06-25 15:15:00,46.24,46.24,46.2,46.23,2200.0,46.24,46.24,46.2,46.23,2200.0
2012-06-25 15:20:00,46.24,46.29,46.23,46.27,7600.0,46.24,46.29,46.23,46.27,7600.0
2012-06-25 15:25:00,46.29,46.33,46.28,46.33,19000.0,46.29,46.33,46.28,46.33,19000.0
2012-06-25 15:30:00,46.32,46.34,46.24,46.3,7000.0,46.32,46.34,46.24,46.3,7000.0
2012-06-25 15:35:00,46.32,46.38,46.32,46.36,2800.0,46.32,46.38,46.32,46.36,2800.0
2012-06-25 15:40:00,46.38,46.42,46.33,46.33,7000.0,46.38,46.42,46.33,46.33,7000.0
2012-06-25 15:45:00,46.31,46.37,46.31,46.36,4800.0,46.31,46.37,46.31,46.36,4800.0
2012-06-25 15:50:00,46.33,46.38,46.29,46.38,18200.0,46.33,46.38,46.29,46.38,18200.0
2012-06-25 15:55:00,46.38,46.4,46.3,46.3,20800.0,46.38,46.4,46.3,46.3,20800.0
2012-06-26 09:30:00,46.44,46.49,46.24,46.28,9000.0,46.44,46.49,46.24,46.28,9000.0
2012-06-26 09:35:00,46.26,46.33,46.06,46.18,12200.0,46.26,46.33,46.06,46.18,12200.0
2012-06-26 09:40:00,46.25,46.41,46.22,46.41,3000.0,46.25,46.41,46.22,46.41,3000.0
2012-06-26 09:45:00,46.41,46.41,46.26,46.26,4000.0,46.41,46.41,46.26,46.26,4000.0
2012-06-26 09:50:00,46.29,46.29,46.21,46.24,2600.0,46.29,46.29,46.21,46.24,2600.0
2012-06-26 09:55:00,46.24,46.43,46.24,46.43,3200.0,46.24,46.43,46.24,46.43,3200.0
2012-06-26 10:00:00,46.39,46.62,46.38,46.62,9200.0,46.39,46.62,46.38,46.62,9200.0
2012-06-26 10:05:00,46.55,46.6,46.5,46.5,1600.0,46.55,46.6,46.5,46.5,1600.0
2012-06-26 10:10:00,46.47,46.48,46.45,46.48,4000.0,46.47,46.48,46.45,46.48,4000.0
2012-06-26 10:15:00,46.46,46.49,46.39,46.49,11800.0,46.46,46.49,46.39,46.49,11800.0
2012-06-26 10:20:00,46.47,46.56,46.47,46.54,8200.0,46.47,46.56,46.47,46.54,8200.0
2012-06-26 10:25:00,46.52,46.6,46.49,46.49,2400.0,46.52,46.6,46.49,46.49,2400.0
2012-06-26 10:30:00,46.38,46.63,46.38,46.63,3400.0,46.38,46.63,46.38,46.63,3400.0
2012-06-26 10:35:00,46.56,46.57,46.49,46.49,4800.0,46.56,46.57,46.49,46.49,4800.0
2012-06-26 10:40:00,46.49,46.49,46.44,46.44,1600.0,46.49,46.49,46.44,46.44,1600.0
2012-06-26 10:45:00,46.44,46.48,46.38,46.48,7000.0,46.44,46.48,46.38,46.48,7000.0
2012-06-26 10:50:00,46.48,46.52,46.41,46.5,9400.0,46.48,46.52,46.41,46.5,9400.0
2012-06-26 10:55:00,46.58,46.61,46.58,46.61,600.0,46.58,46.61,46.58,46.61,600.0
2012-06-26 11:00:00,46.63,46.63,46.57,46.62,1800.0,46.63,46.63,46.57,46.62,1800.0
2012-06-26 11:05:00,46.62,46.62,46.58,46.62,7200.0,46.62,46.62,46.58,46.62,7200.0
2012-06-26 11:10:00,46.56,46.6,46.56,46.57,2400.0,46.56,46.6,46.56,46.57,2400.0
2012-06-26 11:15:00,46.54,46.69,46.53,46.69,3800.0,46.54,46.69,46.53,46.69,3800.0
2012-06-26 11:20:00,46.6,46.69,46.59,46.59,15200.0,46.6,46.69,46.59,46.59,15200.0
2012-06-26 11:25:00,46.65,46.65,46.59,46.64,7200.0,46.65,46.65,46.59,46.64,7200.0
2012-06-26 11:30:00,46.59,46.62,46.52,46.52,7800.0,46.59,46.62,46.52,46.52,7800.0
2012-06-26 11:35:00,46.53,46.55,46.51,46.54,3000.0,46.53,46.55,46.51,46.54,3000.0
2012-06-26 11:40:00,46.55,46.63,46.55,46.6,18000.0,46.55,46.63,46.55,46.6,18000.0
2012-06-26 11:45:00,46.65,46.68,46.59,46.68,4200.0,46.65,46.68,46.59,46.68,4200.0
2012-06-26 11:50:00,46.69,46.69,46.58,46.6,19000.0,46.69,46.69,46.58,46.6,19000.0
2012-06-26 11:55:00,46.56,46.59,46.55,46.56,2200.0,46.56,46.59,46.55,46.56,2200.0
2012-06-26 12:00:00,46.55,46.6,46.55,46.6,7800.0,46.55,46.6,46.55,46.6,7800.0
2012-06-26 12:05:00,46.63,46.66,46.62,46.66,3200.0,46.63,46.66,46.62,46.66,3200.0
2012-06-26 12:10:00,46.69,46.69,46.62,46.62,3600.0,46.69,46.69,46.62,46.62,3600.0
2012-06-26 12:15:00,46.59,46.59,46.59,46.59,200.0,46.59,46.59,46.59,46.59,200.0
2012-06-26 12:20:00,46.6,46.68,46.58,46.68,4400.0,46.6,46.68,46.58,46.68,4400.0
2012-06-26 12:25:00,46.65,46.71,46.65,46.65,2800.0,46.65,46.71,46.65,46.65,2800.0
2012-06-26 12:30:00,46.71,46.83,46.71,46.78,5400.0,46.71,46.83,46.71,46.78,5400.0
2012-06-26 12:35:00,46.77,46.77,46.66,46.66,4200.0,46.77,46.77,46.66,46.66,4200.0
2012-06-26 12:40:00,46.68,46.79,46.68,46.71,14400.0,46.68,46.79,46.68,46.71,14400.0
2012-06-26 12:45:00,46.74,46.81,46.74,46.75,3200.0,46.74,46.81,46.74,46.75,3200.0
2012-06-26 12:50:00,46.73,46.77,46.65,46.68,12800.0,46.73,46.77,46.65,46.68,12800.0
2012-06-26 12:55:00,46.71,46.71,46.67,46.68,1000.0,46.71,46.71,46.67,46.68,1000.0
2012-06-26 13:00:00,46.68,46.69,46.68,46.69,5800.0,46.68,46.69,46.68,46.69,5800.0
2012-06-26 13:05:00,46.68,46.72,46.66,46.72,1400.0,46.68,46.72,46.66,46.72,1400.0
2012-06-26 13:10:00,46.73,46.73,46.68,46.68,6000.0,46.73,46.73,46.68,46.68,6000.0
2012-06-26 13:15:00,46.68,46.68,46.68,46.68,0.0,46.68,46.68,46.68,46.68,0.0
2012-06-26 13:20:00,46.68,46.71,46.68,46.68,1400.0,46.68,46.71,46.68,46.68,1400.0
2012-06-26 13:25:00,46.71,46.72,46.69,46.69,2600.0,46.71,46.72,46.69,46.69,2600.0
2012-06-26 13:30:00,46.7,46.7,46.66,46.7,8600.0,46.7,46.7,46.66,46.7,8600.0
2012-06-26 13:35:00,46.72,46.73,46.72,46.73,1000.0,46.72,46.73,46.72,46.73,1000.0
2012-06-26 13:40:00,46.73,46.79,46.73,46.73,3200.0,46.73,46.79,46.73,46.73,3200.0
2012-06-26 13:45:00,46.73,46.77,46.71,46.71,1200.0,46.73,46.77,46.71,46.71,1200.0
2012-06-26 13:50:00,46.74,46.76,46.72,46.72,1400.0,46.74,46.76,46.72,46.72,1400.0
2012-06-26 13:55:00,46.72,46.72,46.71,46.71,1200.0,46.72,46.72,46.71,46.71,1200.0
2012-06-26 14:00:00,46.68,46.74,46.67,46.67,6200.0,46.68,46.74,46.67,46.67,6200.0
2012-06-26 14:05:00,46.65,46.81,46.64,46.81,23400.0,46.65,46.81,46.64,46.81,23400.0
2012-06-26 14:10:00,46.81,46.83,46.77,46.79,4200.0,46.81,46.83,46.77,46.79,4200.0
2012-06-26 14:15:00,46.8,46.82,46.77,46.81,7400.0,46.8,46.82,46.77,46.81,7400.0
2012-06-26 14:20:00,46.79,46.81,46.76,46.79,5200.0,46.79,46.81,46.76,46.79,5200.0
2012-06-26 14:25:00,46.77,46.79,46.73,46.77,4800.0,46.77,46.79,46.73,46.77,4800.0
2012-06-26 14:30:00,46.74,46.79,46.74,46.79,3400.0,46.74,46.79,46.74,46.79,3400.0
2012-06-26 14:35:00,46.79,46.82,46.73,46.76,6200.0,46.79,46.82,46.73,46.76,6200.0
2012-06-26 14:40:00,46.76,46.82,46.76,46.79,1400.0,46.76,46.82,46.76,46.79,1400.0
2012-06-26 14:45:00,46.77,46.77,46.76,46.76,400.0,46.77,46.77,46.76,46.76,400.0
2012-06-26 14:50:00,46.77,46.79,46.72,46.75,7800.0,46.77,46.79,46.72,46.75,7800.0
2012-06-26 14:55:00,46.74,46.8,46.74,46.8,9400.0,46.74,46.8,46.74,46.8,9400.0
2012-06-26 15:00:00,46.81,46.84,46.8,46.84,12200.0,46.81,46.84,46.8,46.84,12200.0
2012-06-26 15:05:00,46.81,46.85,46.8,46.84,2800.0,46.81,46.85,46.8,46.84,2800.0
2012-06-26 15:10:00,46.86,46.93,46.83,46.88,7000.0,46.86,46.93,46.83,46.88,7000.0
2012-06-26 15:15:00,46.9,46.94,46.85,46.85,4800.0,46.9,46.94,46.85,46.85,4800.0
2012-06-26 15:20:00,46.85,46.94,46.85,46.94,4000.0,46.85,46.94,46.85,46.94,4000.0
2012-06-26 15:25:00,46.93,46.95,46.89,46.95,9000.0,46.93,46.95,46.89,46.95,9000.0
2012-06-26 15:30:00,46.94,46.96,46.93,46.95,6800.0,46.94,46.96,46.93,46.95,6800.0
2012-06-26 15:35:00,46.95,46.96,46.93,46.95,5600.0,46.95,46.96,46.93,46.95,5600.0
2012-06-26 15:40:00,46.94,46.96,46.93,46.93,2800.0,46.94,46.96,46.93,46.93,2800.0
2012-06-26 15:45:00,46.93,46.94,46.86,46.89,22400.0,46.93,46.94,46.86,46.89,22400.0
2012-06-26 15:50:00,46.88,46.94,46.85,46.94,16600.0,46.88,46.94,46.85,46.94,16600.0
2012-06-26 15:55:00,46.92,46.94,46.88,46.92,25400.0,46.92,46.94,46.88,46.92,25400.0
2012-06-27 09:30:00,47.0,47.1,46.88,46.93,5000.0,47.0,47.1,46.88,46.93,5000.0
2012-06-27 09:35:00,47.0,47.24,47.0,47.13,37800.0,47.0,47.24,47.0,47.13,37800.0
2012-06-27 09:40:00,47.19,47.24,47.13,47.2,9000.0,47.19,47.24,47.13,47.2,9000.0
2012-06-27 09:45:00,47.19,47.19,46.93,47.01,9400.0,47.19,47.19,46.93,47.01,9400.0
2012-06-27 09:50:00,47.01,47.14,47.0,47.12,10400.0,47.01,47.14,47.0,47.12,10400.0
2012-06-27 09:55:00,47.1,47.4,47.1,47.33,29200.0,47.1,47.4,47.1,47.33,29200.0
2012-06-27 10:00:00,47.29,47.37,47.2,47.25,26000.0,47.29,47.37,47.2,47.25,26000.0
2012-06-27 10:05:00,47.31,47.44,47.31,47.37,25800.0,47.31,47.44,47.31,47.37,25800.0
2012-06-27 10:10:00,47.42,47.52,47.4,47.52,4200.0,47.42,47.52,47.4,47.52,4200.0
2012-06-27 10:15:00,47.55,47.55,47.46,47.49,7400.0,47.55,47.55,47.46,47.49,7400.0
2012-06-27 10:20:00,47.46,47.52,47.46,47.5,3400.0,47.46,47.52,47.46,47.5,3400.0
2012-06-27 10:25:00,47.46,47.51,47.46,47.49,4600.0,47.46,47.51,47.46,47.49,4600.0
2012-06-27 10:30:00,47.48,47.53,47.46,47.52,17400.0,47.48,47.53,47.46,47.52,17400.0
2012-06-27 10:35:00,47.48,47.51,47.38,47.41,8400.0,47.48,47.51,47.38,47.41,8400.0
2012-06-27 10:40:00,47.31,47.31,47.23,47.27,17200.0,47.31,47.31,47.23,47.27,17200.0
2012-06-27 10:45:00,47.26,47.31,47.22,47.25,65800.0,47.26,47.31,47.22,47.25,65800.0
2012-06-27 10:50:00,47.21,47.27,47.21,47.25,18400.0,47.21,47.27,47.21,47.25,18400.0
2012-06-27 10:55:00,47.22,47.26,47.19,47.22,5800.0,47.22,47.26,47.19,47.22,5800.0
2012-06-27 11:00:00,47.25,47.25,47.22,47.25,2400.0,47.25,47.25,47.22,47.25,2400.0
2012-06-27 11:05:00,47.24,47.25,47.22,47.23,4400.0,47.24,47.25,47.22,47.23,4400.0
2012-06-27 11:10:00,47.24,47.27,47.2,47.22,16800.0,47.24,47.27,47.2,47.22,16800.0
2012-06-27 11:15:00,47.22,47.28,47.22,47.24,8400.0,47.22,47.28,47.22,47.24,8400.0
2012-06-27 11:20:00,47.24,47.32,47.21,47.24,22000.0,47.24,47.32,47.21,47.24,22000.0
2012-06-27 11:25:00,47.23,47.26,47.16,47.22,11000.0,47.23,47.26,47.16,47.22,11000.0
2012-06-27 11:30:00,47.23,47.24,47.2,47.21,6200.0,47.23,47.24,47.2,47.21,6200.0
2012-06-27 11:35:00,47.21,47.26,47.21,47.25,7800.0,47.21,47.26,47.21,47.25,7800.0
2012-06-27 11:40:00,47.22,47.25,47.21,47.23,23200.0,47.22,47.25,47.21,47.23,23200.0
2012-06-27 11:45:00,47.21,47.26,47.21,47.23,20400.0,47.21,47.26,47.21,47.23,20400.0
2012-06-27 11:50:00,47.23,47.25,47.23,47.25,6600.0,47.23,47.25,47.23,47.25,6600.0
2012-06-27 11:55:00,47.27,47.27,47.23,47.27,14400.0,47.27,47.27,47.23,47.27,14400.0
2012-06-27 12:00:00,47.25,47.28,47.24,47.27,28200.0,47.25,47.28,47.24,47.27,28200.0
2012-06-27 12:05:00,47.29,47.36,47.29,47.35,4800.0,47.29,47.36,47.29,47.35,4800.0
2012-06-27 12:10:00,47.35,47.42,47.33,47.33,2400.0,47.35,47.42,47.33,47.33,2400.0
2012-06-27 12:15:00,47.33,47.38,47.33,47.35,24800.0,47.33,47.38,47.33,47.35,24800.0
2012-06-27 12:20:00,47.33,47.45,47.27,47.45,15400.0,47.33,47.45,47.27,47.45,15400.0
2012-06-27 12:25:00,47.4,47.48,47.4,47.47,1800.0,47.4,47.48,47.4,47.47,1800.0
2012-06-27 12:30:00,47.47,47.49,47.43,47.48,2000.0,47.47,47.49,47.43,47.48,2000.0
2012-06-27 12:35:00,47.5,47.62,47.5,47.62,5600.0,47.5,47.62,47.5,47.62,5600.0
2012-06-27 12:40:00,47.62,47.68,47.62,47.68,11800.0,47.62,47.68,47.62,47.68,11800.0
2012-06-27 12:45:00,47.71,47.71,47.6,47.63,3000.0,47.71,47.71,47.6,47.63,3000.0
2012-06-27 12:50:00,47.65,47.65,47.63,47.63,600.0,47.65,47.65,47.63,47.63,600.0
2012-06-27 12:55:00,47.63,47.63,47.58,47.58,2400.0,47.63,47.63,47.58,47.58,2400.0
2012-06-27 13:00:00,47.59,47.62,47.54,47.62,1400.0,47.59,47.62,47.54,47.62,1400.0
2012-06-27 13:05:00,47.62,47.65,47.6,47.65,1600.0,47.62,47.65,47.6,47.65,1600.0
2012-06-27 13:10:00,47.63,47.64,47.58,47.6,3000.0,47.63,47.64,47.58,47.6,3000.0
2012-06-27 13:15:00,47.58,47.6,47.54,47.6,3400.0,47.58,47.6,47.54,47.6,3400.0
2012-06-27 13:20:00,47.6,47.63,47.57,47.63,10000.0,47.6,47.63,47.57,47.63,10000.0
2012-06-27 13:25:00,47.6,47.66,47.6,47.65,4200.0,47.6,47.66,47.6,47.65,4200.0
2012-06-27 13:30:00,47.63,47.67,47.57,47.61,10400.0,47.63,47.67,47.57,47.61,10400.0
2012-06-27 13:35:00,47.54,47.56,47.53,47.55,1800.0,47.54,47.56,47.53,47.55,1800.0
2012-06-27 13:40:00,47.55,47.57,47.5,47.57,3400.0,47.55,47.57,47.5,47.57,3400.0
2012-06-27 13:45:00,47.58,47.58,47.54,47.54,4000.0,47.58,47.58,47.54,47.54,4000.0
2012-06-27 13:50:00,47.54,47.55,47.51,47.52,2000.0,47.54,47.55,47.51,47.52,2000.0
2012-06-27 13:55:00,47.52,47.59,47.52,47.59,3000.0,47.52,47.59,47.52,47.59,3000.0
2012-06-27 14:00:00,47.6,47.63,47.6,47.61,1800.0,47.6,47.63,47.6,47.61,1800.0
2012-06-27 14:05:00,47.56,47.61,47.46,47.48,5400.0,47.56,47.61,47.46,47.48,5400.0
2012-06-27 14:10:00,47.48,47.55,47.48,47.55,3000.0,47.48,47.55,47.48,47.55,3000.0
2012-06-27 14:15:00,47.51,47.55,47.51,47.55,5400.0,47.51,47.55,47.51,47.55,5400.0
2012-06-27 14:20:00,47.55,47.6,47.55,47.6,3000.0,47.55,47.6,47.55,47.6,3000.0
2012-06-27 14:25:00,47.6,47.6,47.56,47.58,1800.0,47.6,47.6,47.56,47.58,1800.0
2012-06-27 14:30:00,47.57,47.63,47.56,47.63,3600.0,47.57,47.63,47.56,47.63,3600.0
2012-06-27 14:35:00,47.61,47.63,47.6,47.62,5600.0,47.61,47.63,47.6,47.62,5600.0
2012-06-27 14:40:00,47.6,47.63,47.6,47.6,7800.0,47.6,47.63,47.6,47.6,7800.0
2012-06-27 14:45:00,47.63,47.66,47.62,47.62,2200.0,47.63,47.66,47.62,47.62,2200.0
2012-06-27 14:50:00,47.63,47.63,47.6,47.6,800.0,47.63,47.63,47.6,47.6,800.0
2012-06-27 14:55:00,47.6,47.6,47.55,47.59,5600.0,47.6,47.6,47.55,47.59,5600.0
2012-06-27 15:00:00,47.63,47.63,47.6,47.61,2200.0,47.63,47.63,47.6,47.61,2200.0
2012-06-27 15:05:00,47.62,47.63,47.6,47.61,2800.0,47.62,47.63,47.6,47.61,2800.0
2012-06-27 15:10:00,47.63,47.66,47.63,47.66,2200.0,47.63,47.66,47.63,47.66,2200.0
2012-06-27 15:15:00,47.63,47.65,47.62,47.63,3000.0,47.63,47.65,47.62,47.63,3000.0
2012-06-27 15:20:00,47.65,47.7,47.63,47.67,4800.0,47.65,47.7,47.63,47.67,4800.0
2012-06-27 15:25:00,47.66,47.7,47.65,47.65,3800.0,47.66,47.7,47.65,47.65,3800.0
2012-06-27 15:30:00,47.63,47.67,47.62,47.63,8200.0,47.63,47.67,47.62,47.63,8200.0
2012-06-27 15:35:00,47.62,47.7,47.62,47.68,14600.0,47.62,47.7,47.62,47.68,14600.0
2012-06-27 15:40:00,47.7,47.74,47.65,47.66,6800.0,47.7,47.74,47.65,47.66,6800.0
2012-06-27 15:45:00,47.68,47.69,47.63,47.63,8600.0,47.68,47.69,47.63,47.63,8600.0
2012-06-27 15:50:00,47.62,47.65,47.59,47.65,22600.0,47.62,47.65,47.59,47.65,22600.0
2012-06-27 15:55:00,47.65,47.69,47.59,47.67,21000.0,47.65,47.69,47.59,47.67,21000.0
2012-06-28 09:30:00,47.41,47.57,47.12,47.57,33600.0,47.41,47.57,47.12,47.57,33600.0
2012-06-28 09:35:00,47.51,47.88,47.51,47.64,36600.0,47.51,47.88,47.51,47.64,36600.0
2012-06-28 09:40:00,47.54,47.66,47.42,47.42,9200.0,47.54,47.66,47.42,47.42,9200.0
2012-06-28 09:45:00,47.45,47.48,47.45,47.47,1000.0,47.45,47.48,47.45,47.47,1000.0
2012-06-28 09:50:00,47.52,47.52,47.45,47.5,2600.0,47.52,47.52,47.45,47.5,2600.0
2012-06-28 09:55:00,47.5,47.5,47.42,47.42,5800.0,47.5,47.5,47.42,47.42,5800.0
2012-06-28 10:00:00,47.41,47.43,47.34,47.4,7200.0,47.41,47.43,47.34,47.4,7200.0
2012-06-28 10:05:00,47.41,47.44,47.17,47.25,3600.0,47.41,47.44,47.17,47.25,3600.0
2012-06-28 10:10:00,47.25,47.47,47.25,47.3,2400.0,47.25,47.47,47.25,47.3,2400.0
2012-06-28 10:15:00,47.3,47.33,47.25,47.32,1600.0,47.3,47.33,47.25,47.32,1600.0
2012-06-28 10:20:00,47.49,47.49,47.4,47.41,1600.0,47.49,47.49,47.4,47.41,1600.0
2012-06-28 10:25:00,47.4,47.4,47.08,47.13,10400.0,47.4,47.4,47.08,47.13,10400.0
2012-06-28 10:30:00,47.09,47.09,47.03,47.03,1800.0,47.09,47.09,47.03,47.03,1800.0
2012-06-28 10:35:00,46.95,46.95,46.9,46.9,800.0,46.95,46.95,46.9,46.9,800.0
2012-06-28 10:40:00,46.88,46.92,46.85,46.9,2000.0,46.88,46.92,46.85,46.9,2000.0
2012-06-28 10:45:00,46.85,46.85,46.78,46.78,2000.0,46.85,46.85,46.78,46.78,2000.0
2012-06-28 10:50:00,46.76,46.8,46.67,46.67,20200.0,46.76,46.8,46.67,46.67,20200.0
2012-06-28 10:55:00,46.68,46.77,46.61,46.77,8200.0,46.68,46.77,46.61,46.77,8200.0
2012-06-28 11:00:00,46.73,46.73,46.68,46.68,3400.0,46.73,46.73,46.68,46.68,3400.0
2012-06-28 11:05:00,46.74,46.75,46.71,46.71,2400.0,46.74,46.75,46.71,46.71,2400.0
2012-06-28 11:10:00,46.72,46.75,46.72,46.75,600.0,46.72,46.75,46.72,46.75,600.0
2012-06-28 11:15:00,46.75,46.76,46.73,46.74,8600.0,46.75,46.76,46.73,46.74,8600.0
2012-06-28 11:20:00,46.78,46.85,46.76,46.78,2800.0,46.78,46.85,46.76,46.78,2800.0
2012-06-28 11:25:00,46.85,46.94,46.79,46.87,14400.0,46.85,46.94,46.79,46.87,14400.0
2012-06-28 11:30:00,46.81,46.9,46.81,46.85,8400.0,46.81,46.9,46.81,46.85,8400.0
2012-06-28 11:35:00,46.87,46.97,46.85,46.97,2600.0,46.87,46.97,46.85,46.97,2600.0
2012-06-28 11:40:00,46.97,46.97,46.97,46.97,200.0,46.97,46.97,46.97,46.97,200.0
2012-06-28 11:45:00,46.97,46.98,46.93,46.93,1200.0,46.97,46.98,46.93,46.93,1200.0
2012-06-28 11:50:00,46.96,46.96,46.86,46.86,3400.0,46.96,46.96,46.86,46.86,3400.0
2012-06-28 11:55:00,46.86,46.86,46.86,46.86,0.0,46.86,46.86,46.86,46.86,0.0
2012-06-28 12:00:00,46.93,46.96,46.91,46.95,3200.0,46.93,46.96,46.91,46.95,3200.0
2012-06-28 12:05:00,46.95,46.95,46.88,46.88,2800.0,46.95,46.95,46.88,46.88,2800.0
2012-06-28 12:10:00,46.93,46.94,46.91,46.94,1200.0,46.93,46.94,46.91,46.94,1200.0
2012-06-28 12:15:00,46.94,46.94,46.84,46.84,2400.0,46.94,46.94,46.84,46.84,2400.0
2012-06-28 12:20:00,46.83,46.85,46.77,46.8,17800.0,46.83,46.85,46.77,46.8,17800.0
2012-06-28 12:25:00,46.83,46.87,46.81,46.83,4200.0,46.83,46.87,46.81,46.83,4200.0
2012-06-28 12:30:00,46.83,46.88,46.82,46.83,7200.0,46.83,46.88,46.82,46.83,7200.0
2012-06-28 12:35:00,46.77,46.82,46.73,46.74,35600.0,46.77,46.82,46.73,46.74,35600.0
2012-06-28 12:40:00,46.77,46.82,46.74,46.82,4600.0,46.77,46.82,46.74,46.82,4600.0
2012-06-28 12:45:00,46.82,46.82,46.82,46.82,200.0,46.82,46.82,46.82,46.82,200.0
2012-06-28 12:50:00,46.87,46.9,46.85,46.86,2400.0,46.87,46.9,46.85,46.86,2400.0
2012-06-28 12:55:00,46.9,46.9,46.84,46.88,3000.0,46.9,46.9,46.84,46.88,3000.0
2012-06-28 13:00:00,46.85,46.85,46.81,46.81,2600.0,46.85,46.85,46.81,46.81,2600.0
2012-06-28 13:05:00,46.82,46.82,46.78,46.82,1400.0,46.82,46.82,46.78,46.82,1400.0
2012-06-28 13:10:00,46.79,46.88,46.79,46.85,4200.0,46.79,46.88,46.79,46.85,4200.0
2012-06-28 13:15:00,46.88,46.89,46.86,46.89,73800.0,46.88,46.89,46.86,46.89,73800.0
2012-06-28 13:20:00,46.9,46.96,46.87,46.95,3000.0,46.9,46.96,46.87,46.95,3000.0
2012-06-28 13:25:00,46.95,46.95,46.85,46.85,3600.0,46.95,46.95,46.85,46.85,3600.0
2012-06-28 13:30:00,46.83,46.86,46.83,46.85,600.0,46.83,46.86,46.83,46.85,600.0
2012-06-28 13:35:00,46.82,46.82,46.79,46.79,1600.0,46.82,46.82,46.79,46.79,1600.0
2012-06-28 13:40:00,46.77,46.79,46.74,46.74,1600.0,46.77,46.79,46.74,46.74,1600.0
2012-06-28 13:45:00,46.74,46.74,46.71,46.71,1800.0,46.74,46.74,46.71,46.71,1800.0
2012-06-28 13:50:00,46.71,46.72,46.71,46.72,800.0,46.71,46.72,46.71,46.72,800.0
2012-06-28 13:55:00,46.71,46.77,46.7,46.7,10800.0,46.71,46.77,46.7,46.7,10800.0
2012-06-28 14:00:00,46.71,46.71,46.67,46.69,4800.0,46.71,46.71,46.67,46.69,4800.0
2012-06-28 14:05:00,46.69,46.71,46.67,46.67,3600.0,46.69,46.71,46.67,46.67,3600.0
2012-06-28 14:10:00,46.67,46.67,46.59,46.59,3400.0,46.67,46.67,46.59,46.59,3400.0
2012-06-28 14:15:00,46.59,46.62,46.49,46.49,12200.0,46.59,46.62,46.49,46.49,12200.0
2012-06-28 14:20:00,46.5,46.52,46.46,46.46,4600.0,46.5,46.52,46.46,46.46,4600.0
2012-06-28 14:25:00,46.46,46.49,46.45,46.47,8800.0,46.46,46.49,46.45,46.47,8800.0
2012-06-28 14:30:00,46.46,46.46,46.4,46.44,8200.0,46.46,46.46,46.4,46.44,8200.0
2012-06-28 14:35:00,46.43,46.45,46.4,46.41,9800.0,46.43,46.45,46.4,46.41,9800.0
2012-06-28 14:40:00,46.39,46.48,46.39,46.39,14200.0,46.39,46.48,46.39,46.39,14200.0
2012-06-28 14:45:00,46.39,46.4,46.36,46.37,4800.0,46.39,46.4,46.36,46.37,4800.0
2012-06-28 14:50:00,46.38,46.38,46.3,46.3,14200.0,46.38,46.38,46.3,46.3,14200.0
2012-06-28 14:55:00,46.33,46.43,46.31,46.4,13400.0,46.33,46.43,46.31,46.4,13400.0
2012-06-28 15:00:00,46.42,46.48,46.42,46.46,7200.0,46.42,46.48,46.42,46.46,7200.0
2012-06-28 15:05:00,46.46,46.46,46.38,46.43,14200.0,46.46,46.46,46.38,46.43,14200.0
2012-06-28 15:10:00,46.43,46.43,46.34,46.34,7000.0,46.43,46.43,46.34,46.34,7000.0
2012-06-28 15:15:00,46.34,46.42,46.31,46.38,17800.0,46.34,46.42,46.31,46.38,17800.0
2012-06-28 15:20:00,46.38,46.43,46.38,46.38,13200.0,46.38,46.43,46.38,46.38,13200.0
2012-06-28 15:25:00,46.37,46.4,46.33,46.38,24000.0,46.37,46.4,46.33,46.38,24000.0
2012-06-28 15:30:00,46.4,46.56,46.35,46.49,42400.0,46.4,46.56,46.35,46.49,42400.0
2012-06-28 15:35:00,46.52,46.68,46.47,46.67,31600.0,46.52,46.68,46.47,46.67,31600.0
2012-06-28 15:40:00,46.68,46.68,46.57,46.59,33800.0,46.68,46.68,46.57,46.59,33800.0
2012-06-28 15:45:00,46.59,46.72,46.58,46.64,28800.0,46.59,46.72,46.58,46.64,28800.0
2012-06-28 15:50:00,46.68,46.77,46.68,46.7,36600.0,46.68,46.77,46.68,46.7,36600.0
2012-06-28 15:55:00,46.7,46.8,46.69,46.79,74600.0,46.7,46.8,46.69,46.79,74600.0
2012-06-29 09:30:00,47.79,47.82,47.4,47.67,13400.0,47.79,47.82,47.4,47.67,13400.0
2012-06-29 09:35:00,47.67,47.86,47.58,47.86,7400.0,47.67,47.86,47.58,47.86,7400.0
2012-06-29 09:40:00,47.86,48.13,47.84,47.96,14000.0,47.86,48.13,47.84,47.96,14000.0
2012-06-29 09:45:00,47.97,48.0,47.65,47.77,50000.0,47.97,48.0,47.65,47.77,50000.0
2012-06-29 09:50:00,47.79,47.79,47.76,47.76,1200.0,47.79,47.79,47.76,47.76,1200.0
2012-06-29 09:55:00,47.76,47.87,47.76,47.83,3000.0,47.76,47.87,47.76,47.83,3000.0
2012-06-29 10:00:00,47.83,47.87,47.79,47.84,8200.0,47.83,47.87,47.79,47.84,8200.0
2012-06-29 10:05:00,47.81,47.99,47.79,47.85,56200.0,47.81,47.99,47.79,47.85,56200.0
2012-06-29 10:10:00,47.85,47.99,47.85,47.96,16800.0,47.85,47.99,47.85,47.96,16800.0
2012-06-29 10:15:00,47.97,48.04,47.94,47.99,3600.0,47.97,48.04,47.94,47.99,3600.0
2012-06-29 10:20:00,47.95,48.05,47.94,48.0,6800.0,47.95,48.05,47.94,48.0,6800.0
2012-06-29 10:25:00,48.02,48.02,47.97,48.02,5000.0,48.02,48.02,47.97,48.02,5000.0
2012-06-29 10:30:00,48.02,48.08,48.0,48.08,4000.0,48.02,48.08,48.0,48.08,4000.0
2012-06-29 10:35:00,48.06,48.12,48.06,48.1,2800.0,48.06,48.12,48.06,48.1,2800.0
2012-06-29 10:40:00,48.14,48.2,48.13,48.2,5000.0,48.14,48.2,48.13,48.2,5000.0
2012-06-29 10:45:00,48.2,48.25,48.2,48.24,2800.0,48.2,48.25,48.2,48.24,2800.0
2012-06-29 10:50:00,48.23,48.24,48.19,48.22,1400.0,48.23,48.24,48.19,48.22,1400.0
2012-06-29 10:55:00,48.23,48.34,48.22,48.3,12800.0,48.23,48.34,48.22,48.3,12800.0
2012-06-29 11:00:00,48.33,48.38,48.31,48.38,7600.0,48.33,48.38,48.31,48.38,7600.0
2012-06-29 11:05:00,48.35,48.4,48.33,48.35,5000.0,48.35,48.4,48.33,48.35,5000.0
2012-06-29 11:10:00,48.33,48.35,48.25,48.25,3400.0,48.33,48.35,48.25,48.25,3400.0
2012-06-29 11:15:00,48.24,48.24,48.18,48.22,3800.0,48.24,48.24,48.18,48.22,3800.0
2012-06-29 11:20:00,48.22,48.31,48.22,48.29,6000.0,48.22,48.31,48.22,48.29,6000.0
2012-06-29 11:25:00,48.25,48.3,48.24,48.25,7800.0,48.25,48.3,48.24,48.25,7800.0
2012-06-29 11:30:00,48.27,48.27,48.21,48.23,11000.0,48.27,48.27,48.21,48.23,11000.0
2012-06-29 11:35:00,48.22,48.26,48.2,48.22,10800.0,48.22,48.26,48.2,48.22,10800.0
2012-06-29 11:40:00,48.18,48.21,48.15,48.16,5600.0,48.18,48.21,48.15,48.16,5600.0
2012-06-29 11:45:00,48.19,48.26,48.18,48.22,9000.0,48.19,48.26,48.18,48.22,9000.0
2012-06-29 11:50:00,48.22,48.24,48.19,48.22,3600.0,48.22,48.24,48.19,48.22,3600.0
2012-06-29 11:55:00,48.2,48.2,48.13,48.18,56800.0,48.2,48.2,48.13,48.18,56800.0
2012-06-29 12:00:00,48.18,48.21,48.11,48.17,14200.0,48.18,48.21,48.11,48.17,14200.0
2012-06-29 12:05:00,48.19,48.19,48.13,48.13,8000.0,48.19,48.19,48.13,48.13,8000.0
2012-06-29 12:10:00,48.15,48.16,48.13,48.15,4800.0,48.15,48.16,48.13,48.15,4800.0
2012-06-29 12:15:00,48.15,48.17,48.08,48.09,7000.0,48.15,48.17,48.08,48.09,7000.0
2012-06-29 12:20:00,48.07,48.08,48.01,48.06,9400.0,48.07,48.08,48.01,48.06,9400.0
2012-06-29 12:25:00,48.05,48.15,48.05,48.11,8600.0,48.05,48.15,48.05,48.11,8600.0
2012-06-29 12:30:00,48.11,48.15,48.09,48.1,7600.0,48.11,48.15,48.09,48.1,7600.0
2012-06-29 12:35:00,48.1,48.13,48.06,48.09,8600.0,48.1,48.13,48.06,48.09,8600.0
2012-06-29 12:40:00,48.1,48.1,48.04,48.07,14400.0,48.1,48.1,48.04,48.07,14400.0
2012-06-29 12:45:00,48.09,48.18,48.08,48.14,24400.0,48.09,48.18,48.08,48.14,24400.0
2012-06-29 12:50:00,48.1,48.18,48.02,48.14,46600.0,48.1,48.18,48.02,48.14,46600.0
2012-06-29 12:55:00,48.09,48.2,48.09,48.18,6600.0,48.09,48.2,48.09,48.18,6600.0
2012-06-29 13:00:00,48.18,48.18,48.1,48.1,3400.0,48.18,48.18,48.1,48.1,3400.0
2012-06-29 13:05:00,48.07,48.19,48.06,48.13,5400.0,48.07,48.19,48.06,48.13,5400.0
2012-06-29 13:10:00,48.18,48.18,48.04,48.07,11400.0,48.18,48.18,48.04,48.07,11400.0
2012-06-29 13:15:00,48.07,48.14,48.04,48.07,7600.0,48.07,48.14,48.04,48.07,7600.0
2012-06-29 13:20:00,48.12,48.13,48.07,48.07,2600.0,48.12,48.13,48.07,48.07,2600.0
2012-06-29 13:25:00,48.1,48.13,48.07,48.09,5000.0,48.1,48.13,48.07,48.09,5000.0
2012-06-29 13:30:00,48.06,48.12,48.02,48.02,13600.0,48.06,48.12,48.02,48.02,13600.0
2012-06-29 13:35:00,48.07,48.12,48.0,48.05,6200.0,48.07,48.12,48.0,48.05,6200.0
2012-06-29 13:40:00,48.07,48.1,48.03,48.03,6200.0,48.07,48.1,48.03,48.03,6200.0
2012-06-29 13:45:00,48.06,48.06,48.04,48.04,1400.0,48.06,48.06,48.04,48.04,1400.0
2012-06-29 13:50:00,48.06,48.06,48.05,48.05,600.0,48.06,48.06,48.05,48.05,600.0
2012-06-29 13:55:00,48.08,48.24,48.07,48.22,37600.0,48.08,48.24,48.07,48.22,37600.0
2012-06-29 14:00:00,48.22,48.23,48.12,48.17,10800.0,48.22,48.23,48.12,48.17,10800.0
2012-06-29 14:05:00,48.18,48.27,48.17,48.25,12000.0,48.18,48.27,48.17,48.25,12000.0
2012-06-29 14:10:00,48.21,48.27,48.16,48.16,2400.0,48.21,48.27,48.16,48.16,2400.0
2012-06-29 14:15:00,48.16,48.3,48.15,48.24,8800.0,48.16,48.3,48.15,48.24,8800.0
2012-06-29 14:20:00,48.23,48.28,48.22,48.22,1000.0,48.23,48.28,48.22,48.22,1000.0
2012-06-29 14:25:00,48.27,48.3,48.24,48.27,12600.0,48.27,48.3,48.24,48.27,12600.0
2012-06-29 14:30:00,48.27,48.32,48.21,48.22,12400.0,48.27,48.32,48.21,48.22,12400.0
2012-06-29 14:35:00,48.25,48.25,48.2,48.24,3200.0,48.25,48.25,48.2,48.24,3200.0
2012-06-29 14:40:00,48.24,48.24,48.05,48.08,21600.0,48.24,48.24,48.05,48.08,21600.0
2012-06-29 14:45:00,48.08,48.17,48.08,48.17,5400.0,48.08,48.17,48.08,48.17,5400.0
2012-06-29 14:50:00,48.18,48.2,48.13,48.15,14000.0,48.18,48.2,48.13,48.15,14000.0
2012-06-29 14:55:00,48.15,48.15,48.06,48.07,2400.0,48.15,48.15,48.06,48.07,2400.0
2012-06-29 15:00:00,48.12,48.12,48.06,48.09,800.0,48.12,48.12,48.06,48.09,800.0
2012-06-29 15:05:00,48.12,48.13,48.07,48.12,6000.0,48.12,48.13,48.07,48.12,6000.0
2012-06-29 15:10:00,48.15,48.15,48.09,48.09,3600.0,48.15,48.15,48.09,48.09,3600.0
2012-06-29 15:15:00,48.09,48.09,48.02,48.02,2000.0,48.09,48.09,48.02,48.02,2000.0
2012-06-29 15:20:00,48.02,48.06,48.01,48.06,3200.0,48.02,48.06,48.01,48.06,3200.0
2012-06-29 15:25:00,48.1,48.1,48.0,48.01,4600.0,48.1,48.1,48.0,48.01,4600.0
2012-06-29 15:30:00,48.03,48.04,47.92,48.0,19800.0,48.03,48.04,47.92,48.0,19800.0
2012-06-29 15:35:00,47.99,48.08,47.98,48.02,12800.0,47.99,48.08,47.98,48.02,12800.0
2012-06-29 15:40:00,48.0,48.02,47.99,48.01,19400.0,48.0,48.02,47.99,48.01,19400.0
2012-06-29 15:45:00,48.03,48.08,47.98,48.08,15800.0,48.03,48.08,47.98,48.08,15800.0
2012-06-29 15:50:00,48.07,48.07,47.99,48.02,19800.0,48.07,48.07,47.99,48.02,19800.0
2012-06-29 15:55:00,48.01,48.1,47.99,48.1,26200.0,48.01,48.1,47.99,48.1,26200.0
2012-07-02 09:30:00,48.06,48.16,47.85,48.16,35000.0,48.06,48.16,47.85,48.16,35000.0
2012-07-02 09:35:00,48.16,48.38,48.12,48.38,15200.0,48.16,48.38,48.12,48.38,15200.0
2012-07-02 09:40:00,48.44,48.58,48.44,48.58,5400.0,48.44,48.58,48.44,48.58,5400.0
2012-07-02 09:45:00,48.63,48.86,48.59,48.86,13000.0,48.63,48.86,48.59,48.86,13000.0
2012-07-02 09:50:00,48.88,49.04,48.88,49.04,9600.0,48.88,49.04,48.88,49.04,9600.0
2012-07-02 09:55:00,49.06,49.06,48.91,49.05,8000.0,49.06,49.06,48.91,49.05,8000.0
2012-07-02 10:00:00,48.99,48.99,48.49,48.49,8000.0,48.99,48.99,48.49,48.49,8000.0
2012-07-02 10:05:00,48.55,48.66,48.51,48.66,4800.0,48.55,48.66,48.51,48.66,4800.0
2012-07-02 10:10:00,48.63,48.63,48.58,48.63,3800.0,48.63,48.63,48.58,48.63,3800.0
2012-07-02 10:15:00,48.63,48.71,48.59,48.7,5400.0,48.63,48.71,48.59,48.7,5400.0
2012-07-02 10:20:00,48.71,48.92,48.7,48.92,5200.0,48.71,48.92,48.7,48.92,5200.0
2012-07-02 10:25:00,48.88,48.88,48.72,48.8,16200.0,48.88,48.88,48.72,48.8,16200.0
2012-07-02 10:30:00,48.84,48.86,48.77,48.81,4600.0,48.84,48.86,48.77,48.81,4600.0
2012-07-02 10:35:00,48.79,48.8,48.75,48.8,4200.0,48.79,48.8,48.75,48.8,4200.0
2012-07-02 10:40:00,48.83,48.87,48.79,48.86,7400.0,48.83,48.87,48.79,48.86,7400.0
2012-07-02 10:45:00,48.87,49.03,48.87,48.93,9800.0,48.87,49.03,48.87,48.93,9800.0
2012-07-02 10:50:00,48.96,48.96,48.96,48.96,400.0,48.96,48.96,48.96,48.96,400.0
2012-07-02 10:55:00,48.95,49.03,48.93,49.0,4200.0,48.95,49.03,48.93,49.0,4200.0
2012-07-02 11:00:00,49.02,49.09,49.01,49.06,10600.0,49.02,49.09,49.01,49.06,10600.0
2012-07-02 11:05:00,49.05,49.05,49.05,49.05,200.0,49.05,49.05,49.05,49.05,200.0
2012-07-02 11:10:00,49.04,49.06,48.96,49.06,12000.0,49.04,49.06,48.96,49.06,12000.0
2012-07-02 11:15:00,49.08,49.13,49.08,49.13,2400.0,49.08,49.13,49.08,49.13,2400.0
2012-07-02 11:20:00,49.14,49.16,49.1,49.13,9000.0,49.14,49.16,49.1,49.13,9000.0
2012-07-02 11:25:00,49.07,49.07,49.0,49.01,3600.0,49.07,49.07,49.0,49.01,3600.0
2012-07-02 11:30:00,49.01,49.06,49.01,49.06,1600.0,49.01,49.06,49.01,49.06,1600.0
2012-07-02 11:35:00,49.05,49.1,49.05,49.07,5000.0,49.05,49.1,49.05,49.07,5000.0
2012-07-02 11:40:00,49.02,49.02,48.88,48.9,6200.0,49.02,49.02,48.88,48.9,6200.0
2012-07-02 11:45:00,48.92,48.92,48.76,48.77,5800.0,48.92,48.92,48.76,48.77,5800.0
2012-07-02 11:50:00,48.8,48.82,48.8,48.82,400.0,48.8,48.82,48.8,48.82,400.0
2012-07-02 11:55:00,48.78,48.81,48.77,48.81,1800.0,48.78,48.81,48.77,48.81,1800.0
2012-07-02 12:00:00,48.76,48.78,48.76,48.77,1800.0,48.76,48.78,48.76,48.77,1800.0
2012-07-02 12:05:00,48.76,48.79,48.73,48.73,5600.0,48.76,48.79,48.73,48.73,5600.0
2012-07-02 12:10:00,48.77,48.92,48.74,48.86,3600.0,48.77,48.92,48.74,48.86,3600.0
2012-07-02 12:15:00,48.88,48.88,48.78,48.78,1600.0,48.88,48.88,48.78,48.78,1600.0
2012-07-02 12:20:00,48.8,48.8,48.77,48.79,1800.0,48.8,48.8,48.77,48.79,1800.0
2012-07-02 12:25:00,48.8,48.84,48.79,48.81,3000.0,48.8,48.84,48.79,48.81,3000.0
2012-07-02 12:30:00,48.81,48.81,48.75,48.75,1800.0,48.81,48.81,48.75,48.75,1800.0
2012-07-02 12:35:00,48.77,48.8,48.77,48.8,3400.0,48.77,48.8,48.77,48.8,3400.0
2012-07-02 12:40:00,48.81,48.85,48.8,48.8,2400.0,48.81,48.85,48.8,48.8,2400.0
2012-07-02 12:45:00,48.77,48.77,48.75,48.77,800.0,48.77,48.77,48.75,48.77,800.0
2012-07-02 12:50:00,48.83,48.92,48.81,48.81,4400.0,48.83,48.92,48.81,48.81,4400.0
2012-07-02 12:55:00,48.81,48.84,48.81,48.83,7000.0,48.81,48.84,48.81,48.83,7000.0
2012-07-02 13:00:00,48.84,48.88,48.84,48.84,4200.0,48.84,48.88,48.84,48.84,4200.0
2012-07-02 13:05:00,48.85,48.85,48.85,48.85,200.0,48.85,48.85,48.85,48.85,200.0
2012-07-02 13:10:00,48.85,48.9,48.85,48.89,8000.0,48.85,48.9,48.85,48.89,8000.0
2012-07-02 13:15:00,48.89,48.94,48.87,48.89,8800.0,48.89,48.94,48.87,48.89,8800.0
2012-07-02 13:20:00,48.88,48.88,48.85,48.85,1200.0,48.88,48.88,48.85,48.85,1200.0
2012-07-02 13:25:00,48.85,48.87,48.85,48.87,1200.0,48.85,48.87,48.85,48.87,1200.0
2012-07-02 13:30:00,48.9,48.91,48.88,48.9,4000.0,48.9,48.91,48.88,48.9,4000.0
2012-07-02 13:35:00,48.91,48.91,48.81,48.88,23200.0,48.91,48.91,48.81,48.88,23200.0
2012-07-02 13:40:00,48.88,48.88,48.77,48.77,2800.0,48.88,48.88,48.77,48.77,2800.0
2012-07-02 13:45:00,48.76,48.76,48.72,48.72,2000.0,48.76,48.76,48.72,48.72,2000.0
2012-07-02 13:50:00,48.74,48.74,48.71,48.71,2000.0,48.74,48.74,48.71,48.71,2000.0
2012-07-02 13:55:00,48.71,48.72,48.69,48.71,4000.0,48.71,48.72,48.69,48.71,4000.0
2012-07-02 14:00:00,48.71,48.71,48.63,48.63,2000.0,48.71,48.71,48.63,48.63,2000.0
2012-07-02 14:05:00,48.63,48.74,48.63,48.74,5600.0,48.63,48.74,48.63,48.74,5600.0
2012-07-02 14:10:00,48.81,48.82,48.77,48.79,2000.0,48.81,48.82,48.77,48.79,2000.0
2012-07-02 14:15:00,48.81,48.82,48.77,48.8,3600.0,48.81,48.82,48.77,48.8,3600.0
2012-07-02 14:20:00,48.8,48.82,48.71,48.74,2800.0,48.8,48.82,48.71,48.74,2800.0
2012-07-02 14:25:00,48.75,48.81,48.75,48.76,2000.0,48.75,48.81,48.75,48.76,2000.0
2012-07-02 14:30:00,48.72,48.77,48.72,48.76,3000.0,48.72,48.77,48.72,48.76,3000.0
2012-07-02 14:35:00,48.76,48.76,48.74,48.75,2800.0,48.76,48.76,48.74,48.75,2800.0
2012-07-02 14:40:00,48.74,48.74,48.69,48.7,5800.0,48.74,48.74,48.69,48.7,5800.0
2012-07-02 14:45:00,48.7,48.7,48.64,48.67,3000.0,48.7,48.7,48.64,48.67,3000.0
2012-07-02 14:50:00,48.69,48.73,48.69,48.73,1200.0,48.69,48.73,48.69,48.73,1200.0
2012-07-02 14:55:00,48.74,48.81,48.74,48.8,10200.0,48.74,48.81,48.74,48.8,10200.0
2012-07-02 15:00:00,48.75,48.8,48.75,48.8,3200.0,48.75,48.8,48.75,48.8,3200.0
2012-07-02 15:05:00,48.79,48.84,48.74,48.74,3600.0,48.79,48.84,48.74,48.74,3600.0
2012-07-02 15:10:00,48.74,48.83,48.72,48.82,5600.0,48.74,48.83,48.72,48.82,5600.0
2012-07-02 15:15:00,48.81,48.87,48.81,48.85,4600.0,48.81,48.87,48.81,48.85,4600.0
2012-07-02 15:20:00,48.83,48.91,48.83,48.9,6200.0,48.83,48.91,48.83,48.9,6200.0
2012-07-02 15:25:00,48.92,48.93,48.87,48.88,4800.0,48.92,48.93,48.87,48.88,4800.0
2012-07-02 15:30:00,48.88,48.92,48.88,48.9,10600.0,48.88,48.92,48.88,48.9,10600.0
2012-07-02 15:35:00,48.93,48.93,48.87,48.93,31400.0,48.93,48.93,48.87,48.93,31400.0
2012-07-02 15:40:00,48.88,48.92,48.86,48.91,8200.0,48.88,48.92,48.86,48.91,8200.0
2012-07-02 15:45:00,48.91,48.92,48.85,48.85,21800.0,48.91,48.92,48.85,48.85,21800.0
2012-07-02 15:50:00,48.87,48.93,48.86,48.9,15800.0,48.87,48.93,48.86,48.9,15800.0
2012-07-02 15:55:00,48.91,49.02,48.9,49.02,32600.0,48.91,49.02,48.9,49.02,32600.0
2012-07-03 09:30:00,48.84,48.99,48.71,48.92,7400.0,48.84,48.99,48.71,48.92,7400.0
2012-07-03 09:35:00,48.97,48.98,48.82,48.98,4600.0,48.97,48.98,48.82,48.98,4600.0
2012-07-03 09:40:00,48.91,48.96,48.89,48.95,4600.0,48.91,48.96,48.89,48.95,4600.0
2012-07-03 09:45:00,48.94,48.95,48.77,48.77,2400.0,48.94,48.95,48.77,48.77,2400.0
2012-07-03 09:50:00,48.84,49.06,48.84,49.01,5000.0,48.84,49.06,48.84,49.01,5000.0
2012-07-03 09:55:00,49.05,49.1,48.97,49.01,2000.0,49.05,49.1,48.97,49.01,2000.0
2012-07-03 10:00:00,49.09,49.19,49.01,49.05,6200.0,49.09,49.19,49.01,49.05,6200.0
2012-07-03 10:05:00,48.96,48.96,48.76,48.84,5200.0,48.96,48.96,48.76,48.84,5200.0
2012-07-03 10:10:00,48.89,49.02,48.87,49.02,4200.0,48.89,49.02,48.87,49.02,4200.0
2012-07-03 10:15:00,48.99,48.99,48.84,48.94,19800.0,48.99,48.99,48.84,48.94,19800.0
2012-07-03 10:20:00,48.96,49.13,48.92,49.05,52400.0,48.96,49.13,48.92,49.05,52400.0
2012-07-03 10:25:00,49.05,49.05,49.01,49.01,800.0,49.05,49.05,49.01,49.01,800.0
2012-07-03 10:30:00,49.01,49.01,48.94,48.94,3200.0,49.01,49.01,48.94,48.94,3200.0
2012-07-03 10:35:00,48.98,49.04,48.94,48.94,7600.0,48.98,49.04,48.94,48.94,7600.0
2012-07-03 10:40:00,48.96,48.99,48.95,48.95,1800.0,48.96,48.99,48.95,48.95,1800.0
2012-07-03 10:45:00,48.92,48.93,48.92,48.92,800.0,48.92,48.93,48.92,48.92,800.0
2012-07-03 10:50:00,48.94,48.97,48.93,48.93,2400.0,48.94,48.97,48.93,48.93,2400.0
2012-07-03 10:55:00,48.88,48.91,48.87,48.91,2400.0,48.88,48.91,48.87,48.91,2400.0
2012-07-03 11:00:00,48.88,48.88,48.83,48.83,4400.0,48.88,48.88,48.83,48.83,4400.0
2012-07-03 11:05:00,48.84,48.95,48.82,48.95,4600.0,48.84,48.95,48.82,48.95,4600.0
2012-07-03 11:10:00,48.95,48.98,48.88,48.95,14400.0,48.95,48.98,48.88,48.95,14400.0
2012-07-03 11:15:00,48.99,49.0,48.9,48.94,16000.0,48.99,49.0,48.9,48.94,16000.0
2012-07-03 11:20:00,48.93,48.94,48.9,48.91,12400.0,48.93,48.94,48.9,48.91,12400.0
2012-07-03 11:25:00,48.93,48.98,48.93,48.98,2800.0,48.93,48.98,48.93,48.98,2800.0
2012-07-03 11:30:00,48.99,48.99,48.9,48.91,3800.0,48.99,48.99,48.9,48.91,3800.0
2012-07-03 11:35:00,48.9,48.94,48.9,48.94,1400.0,48.9,48.94,48.9,48.94,1400.0
2012-07-03 11:40:00,48.94,48.97,48.86,48.89,3000.0,48.94,48.97,48.86,48.89,3000.0
2012-07-03 11:45:00,48.9,49.0,48.9,48.96,4800.0,48.9,49.0,48.9,48.96,4800.0
2012-07-03 11:50:00,48.95,48.98,48.92,48.92,8600.0,48.95,48.98,48.92,48.92,8600.0
2012-07-03 11:55:00,48.92,48.96,48.89,48.9,3800.0,48.92,48.96,48.89,48.9,3800.0
2012-07-03 12:00:00,48.96,48.97,48.93,48.95,4800.0,48.96,48.97,48.93,48.95,4800.0
2012-07-03 12:05:00,48.95,48.95,48.87,48.87,3600.0,48.95,48.95,48.87,48.87,3600.0
2012-07-03 12:10:00,48.89,48.93,48.88,48.88,5000.0,48.89,48.93,48.88,48.88,5000.0
2012-07-03 12:15:00,48.87,48.91,48.85,48.87,1000.0,48.87,48.91,48.85,48.87,1000.0
2012-07-03 12:20:00,48.87,48.91,48.87,48.88,5000.0,48.87,48.91,48.87,48.88,5000.0
2012-07-03 12:25:00,48.87,48.88,48.84,48.85,3400.0,48.87,48.88,48.84,48.85,3400.0
2012-07-03 12:30:00,48.84,48.84,48.8,48.82,3200.0,48.84,48.84,48.8,48.82,3200.0
2012-07-03 12:35:00,48.82,48.82,48.73,48.73,21800.0,48.82,48.82,48.73,48.73,21800.0
2012-07-03 12:40:00,48.77,48.82,48.73,48.73,8600.0,48.77,48.82,48.73,48.73,8600.0
2012-07-03 12:45:00,48.7,48.73,48.67,48.68,7200.0,48.7,48.73,48.67,48.68,7200.0
2012-07-03 12:50:00,48.7,48.75,48.68,48.72,14600.0,48.7,48.75,48.68,48.72,14600.0
2012-07-03 12:55:00,48.73,48.77,48.67,48.77,32200.0,48.73,48.77,48.67,48.77,32200.0
2012-07-05 09:30:00,48.18,48.85,48.15,48.59,28200.0,48.18,48.85,48.15,48.59,28200.0
2012-07-05 09:35:00,48.63,48.7,48.38,48.55,23600.0,48.63,48.7,48.38,48.55,23600.0
2012-07-05 09:40:00,48.45,48.65,48.45,48.53,3000.0,48.45,48.65,48.45,48.53,3000.0
2012-07-05 09:45:00,48.61,48.63,48.5,48.55,5400.0,48.61,48.63,48.5,48.55,5400.0
2012-07-05 09:50:00,48.59,48.59,48.47,48.52,4400.0,48.59,48.59,48.47,48.52,4400.0
2012-07-05 09:55:00,48.49,48.6,48.41,48.53,17800.0,48.49,48.6,48.41,48.53,17800.0
2012-07-05 10:00:00,48.48,48.58,48.45,48.45,9600.0,48.48,48.58,48.45,48.45,9600.0
2012-07-05 10:05:00,48.45,48.55,48.45,48.46,10600.0,48.45,48.55,48.45,48.46,10600.0
2012-07-05 10:10:00,48.48,48.48,48.45,48.48,20800.0,48.48,48.48,48.45,48.48,20800.0
2012-07-05 10:15:00,48.48,48.49,48.37,48.39,9600.0,48.48,48.49,48.37,48.39,9600.0
2012-07-05 10:20:00,48.39,48.48,48.39,48.41,15000.0,48.39,48.48,48.39,48.41,15000.0
2012-07-05 10:25:00,48.38,48.49,48.38,48.42,13800.0,48.38,48.49,48.38,48.42,13800.0
2012-07-05 10:30:00,48.39,48.42,48.37,48.37,5400.0,48.39,48.42,48.37,48.37,5400.0
2012-07-05 10:35:00,48.4,48.43,48.38,48.41,3200.0,48.4,48.43,48.38,48.41,3200.0
2012-07-05 10:40:00,48.39,48.49,48.38,48.43,15000.0,48.39,48.49,48.38,48.43,15000.0
2012-07-05 10:45:00,48.43,48.49,48.4,48.46,6200.0,48.43,48.49,48.4,48.46,6200.0
2012-07-05 10:50:00,48.47,48.48,48.41,48.45,8800.0,48.47,48.48,48.41,48.45,8800.0
2012-07-05 10:55:00,48.47,48.47,48.42,48.43,7200.0,48.47,48.47,48.42,48.43,7200.0
2012-07-05 11:00:00,48.49,48.49,48.46,48.48,800.0,48.49,48.49,48.46,48.48,800.0
2012-07-05 11:05:00,48.49,48.52,48.39,48.44,17400.0,48.49,48.52,48.39,48.44,17400.0
2012-07-05 11:10:00,48.44,48.46,48.38,48.44,17200.0,48.44,48.46,48.38,48.44,17200.0
2012-07-05 11:15:00,48.42,48.48,48.29,48.37,35000.0,48.42,48.48,48.29,48.37,35000.0
2012-07-05 11:20:00,48.37,48.38,48.35,48.38,2200.0,48.37,48.38,48.35,48.38,2200.0
2012-07-05 11:25:00,48.37,48.39,48.33,48.35,10200.0,48.37,48.39,48.33,48.35,10200.0
2012-07-05 11:30:00,48.35,48.37,48.3,48.34,13800.0,48.35,48.37,48.3,48.34,13800.0
2012-07-05 11:35:00,48.37,48.41,48.34,48.34,5400.0,48.37,48.41,48.34,48.34,5400.0
2012-07-05 11:40:00,48.33,48.35,48.32,48.33,4200.0,48.33,48.35,48.32,48.33,4200.0
2012-07-05 11:45:00,48.33,48.43,48.26,48.31,10800.0,48.33,48.43,48.26,48.31,10800.0
2012-07-05 11:50:00,48.32,48.33,48.27,48.33,2600.0,48.32,48.33,48.27,48.33,2600.0
2012-07-05 11:55:00,48.38,48.39,48.34,48.35,3800.0,48.38,48.39,48.34,48.35,3800.0
2012-07-05 12:00:00,48.35,48.4,48.34,48.37,6600.0,48.35,48.4,48.34,48.37,6600.0
2012-07-05 12:05:00,48.37,48.37,48.3,48.3,5800.0,48.37,48.37,48.3,48.3,5800.0
2012-07-05 12:10:00,48.31,48.38,48.31,48.38,1200.0,48.31,48.38,48.31,48.38,1200.0
2012-07-05 12:15:00,48.38,48.38,48.33,48.35,1800.0,48.38,48.38,48.33,48.35,1800.0
2012-07-05 12:20:00,48.34,48.34,48.32,48.33,1200.0,48.34,48.34,48.32,48.33,1200.0
2012-07-05 12:25:00,48.27,48.35,48.26,48.35,2000.0,48.27,48.35,48.26,48.35,2000.0
2012-07-05 12:30:00,48.31,48.34,48.25,48.33,5400.0,48.31,48.34,48.25,48.33,5400.0
2012-07-05 12:35:00,48.33,48.35,48.29,48.29,5600.0,48.33,48.35,48.29,48.29,5600.0
2012-07-05 12:40:00,48.29,48.37,48.29,48.37,1600.0,48.29,48.37,48.29,48.37,1600.0
2012-07-05 12:45:00,48.37,48.38,48.34,48.34,2600.0,48.37,48.38,48.34,48.34,2600.0
2012-07-05 12:50:00,48.34,48.34,48.28,48.32,800.0,48.34,48.34,48.28,48.32,800.0
2012-07-05 12:55:00,48.32,48.35,48.2,48.26,16200.0,48.32,48.35,48.2,48.26,16200.0
2012-07-05 13:00:00,48.28,48.29,48.22,48.29,14200.0,48.28,48.29,48.22,48.29,14200.0
2012-07-05 13:05:00,48.27,48.27,48.22,48.24,11400.0,48.27,48.27,48.22,48.24,11400.0
2012-07-05 13:10:00,48.23,48.29,48.23,48.24,7200.0,48.23,48.29,48.23,48.24,7200.0
2012-07-05 13:15:00,48.26,48.31,48.26,48.3,2800.0,48.26,48.31,48.26,48.3,2800.0
2012-07-05 13:20:00,48.34,48.35,48.22,48.22,16600.0,48.34,48.35,48.22,48.22,16600.0
2012-07-05 13:25:00,48.25,48.29,48.17,48.17,14200.0,48.25,48.29,48.17,48.17,14200.0
2012-07-05 13:30:00,48.16,48.26,48.16,48.21,8200.0,48.16,48.26,48.16,48.21,8200.0
2012-07-05 13:35:00,48.25,48.29,48.21,48.23,8200.0,48.25,48.29,48.21,48.23,8200.0
2012-07-05 13:40:00,48.27,48.3,48.21,48.27,5000.0,48.27,48.3,48.21,48.27,5000.0
2012-07-05 13:45:00,48.3,48.38,48.3,48.33,11200.0,48.3,48.38,48.3,48.33,11200.0
2012-07-05 13:50:00,48.33,48.33,48.26,48.27,4400.0,48.33,48.33,48.26,48.27,4400.0
2012-07-05 13:55:00,48.3,48.38,48.2,48.28,48000.0,48.3,48.38,48.2,48.28,48000.0
2012-07-05 14:00:00,48.24,48.29,48.24,48.25,10800.0,48.24,48.29,48.24,48.25,10800.0
2012-07-05 14:05:00,48.24,48.28,48.24,48.24,5800.0,48.24,48.28,48.24,48.24,5800.0
2012-07-05 14:10:00,48.25,48.31,48.24,48.27,10200.0,48.25,48.31,48.24,48.27,10200.0
2012-07-05 14:15:00,48.27,48.29,48.24,48.27,8800.0,48.27,48.29,48.24,48.27,8800.0
2012-07-05 14:20:00,48.24,48.3,48.23,48.27,8400.0,48.24,48.3,48.23,48.27,8400.0
2012-07-05 14:25:00,48.3,48.3,48.21,48.27,14400.0,48.3,48.3,48.21,48.27,14400.0
2012-07-05 14:30:00,48.27,48.31,48.2,48.23,10800.0,48.27,48.31,48.2,48.23,10800.0
2012-07-05 14:35:00,48.21,48.23,48.19,48.2,4200.0,48.21,48.23,48.19,48.2,4200.0
2012-07-05 14:40:00,48.21,48.27,48.21,48.24,7400.0,48.21,48.27,48.21,48.24,7400.0
2012-07-05 14:45:00,48.25,48.3,48.17,48.18,14600.0,48.25,48.3,48.17,48.18,14600.0
2012-07-05 14:50:00,48.2,48.25,48.17,48.18,10800.0,48.2,48.25,48.17,48.18,10800.0
2012-07-05 14:55:00,48.17,48.27,48.17,48.21,11800.0,48.17,48.27,48.17,48.21,11800.0
2012-07-05 15:00:00,48.2,48.26,48.18,48.2,21400.0,48.2,48.26,48.18,48.2,21400.0
2012-07-05 15:05:00,48.2,48.24,48.19,48.22,10200.0,48.2,48.24,48.19,48.22,10200.0
2012-07-05 15:10:00,48.21,48.25,48.09,48.1,19600.0,48.21,48.25,48.09,48.1,19600.0
2012-07-05 15:15:00,48.1,48.16,48.08,48.11,8400.0,48.1,48.16,48.08,48.11,8400.0
2012-07-05 15:20:00,48.11,48.17,47.99,48.07,22200.0,48.11,48.17,47.99,48.07,22200.0
2012-07-05 15:25:00,48.04,48.13,48.03,48.11,28200.0,48.04,48.13,48.03,48.11,28200.0
2012-07-05 15:30:00,48.13,48.17,48.08,48.14,22600.0,48.13,48.17,48.08,48.14,22600.0
2012-07-05 15:35:00,48.13,48.18,47.99,48.0,25800.0,48.13,48.18,47.99,48.0,25800.0
2012-07-05 15:40:00,47.98,48.1,47.95,48.02,14600.0,47.98,48.1,47.95,48.02,14600.0
2012-07-05 15:45:00,48.03,48.12,48.03,48.07,19400.0,48.03,48.12,48.03,48.07,19400.0
2012-07-05 15:50:00,48.07,48.18,47.98,48.04,75000.0,48.07,48.18,47.98,48.04,75000.0
2012-07-05 15:55:00,48.06,48.2,48.04,48.11,77200.0,48.06,48.2,48.04,48.11,77200.0
2012-07-06 09:30:00,47.8,48.03,47.8,48.02,3600.0,47.8,48.03,47.8,48.02,3600.0
2012-07-06 09:35:00,47.82,47.82,47.58,47.78,4000.0,47.82,47.82,47.58,47.78,4000.0
2012-07-06 09:40:00,47.78,47.8,47.67,47.78,4800.0,47.78,47.8,47.67,47.78,4800.0
2012-07-06 09:45:00,47.8,47.8,47.66,47.66,5200.0,47.8,47.8,47.66,47.66,5200.0
2012-07-06 09:50:00,47.6,47.76,47.6,47.74,3400.0,47.6,47.76,47.6,47.74,3400.0
2012-07-06 09:55:00,47.68,47.82,47.68,47.81,4600.0,47.68,47.82,47.68,47.81,4600.0
2012-07-06 10:00:00,47.81,47.89,47.79,47.85,8600.0,47.81,47.89,47.79,47.85,8600.0
2012-07-06 10:05:00,47.83,47.85,47.8,47.84,4600.0,47.83,47.85,47.8,47.84,4600.0
2012-07-06 10:10:00,47.84,47.85,47.74,47.77,7000.0,47.84,47.85,47.74,47.77,7000.0
2012-07-06 10:15:00,47.77,47.77,47.71,47.71,2600.0,47.77,47.77,47.71,47.71,2600.0
2012-07-06 10:20:00,47.74,47.76,47.73,47.76,4800.0,47.74,47.76,47.73,47.76,4800.0
2012-07-06 10:25:00,47.74,47.76,47.72,47.73,1200.0,47.74,47.76,47.72,47.73,1200.0
2012-07-06 10:30:00,47.73,47.77,47.66,47.66,4600.0,47.73,47.77,47.66,47.66,4600.0
2012-07-06 10:35:00,47.7,47.7,47.66,47.7,1400.0,47.7,47.7,47.66,47.7,1400.0
2012-07-06 10:40:00,47.66,47.71,47.63,47.67,4400.0,47.66,47.71,47.63,47.67,4400.0
2012-07-06 10:45:00,47.7,47.7,47.7,47.7,200.0,47.7,47.7,47.7,47.7,200.0
2012-07-06 10:50:00,47.69,47.72,47.68,47.69,2200.0,47.69,47.72,47.68,47.69,2200.0
2012-07-06 10:55:00,47.7,47.72,47.66,47.66,3600.0,47.7,47.72,47.66,47.66,3600.0
2012-07-06 11:00:00,47.69,47.69,47.66,47.69,800.0,47.69,47.69,47.66,47.69,800.0
2012-07-06 11:05:00,47.74,47.74,47.68,47.68,2200.0,47.74,47.74,47.68,47.68,2200.0
2012-07-06 11:10:00,47.68,47.68,47.68,47.68,0.0,47.68,47.68,47.68,47.68,0.0
2012-07-06 11:15:00,47.66,47.69,47.62,47.62,4400.0,47.66,47.69,47.62,47.62,4400.0
2012-07-06 11:20:00,47.66,47.66,47.65,47.65,1000.0,47.66,47.66,47.65,47.65,1000.0
2012-07-06 11:25:00,47.63,47.65,47.59,47.6,2000.0,47.63,47.65,47.59,47.6,2000.0
2012-07-06 11:30:00,47.6,47.62,47.58,47.62,1800.0,47.6,47.62,47.58,47.62,1800.0
2012-07-06 11:35:00,47.65,47.68,47.64,47.67,1000.0,47.65,47.68,47.64,47.67,1000.0
2012-07-06 11:40:00,47.64,47.69,47.56,47.58,19000.0,47.64,47.69,47.56,47.58,19000.0
2012-07-06 11:45:00,47.57,47.66,47.56,47.66,3600.0,47.57,47.66,47.56,47.66,3600.0
2012-07-06 11:50:00,47.66,47.69,47.6,47.6,6200.0,47.66,47.69,47.6,47.6,6200.0
2012-07-06 11:55:00,47.68,47.68,47.63,47.63,400.0,47.68,47.68,47.63,47.63,400.0
2012-07-06 12:00:00,47.68,47.68,47.65,47.65,2000.0,47.68,47.68,47.65,47.65,2000.0
2012-07-06 12:05:00,47.62,47.68,47.62,47.68,400.0,47.62,47.68,47.62,47.68,400.0
2012-07-06 12:10:00,47.66,47.69,47.6,47.6,9400.0,47.66,47.69,47.6,47.6,9400.0
2012-07-06 12:15:00,47.59,47.63,47.58,47.63,1400.0,47.59,47.63,47.58,47.63,1400.0
2012-07-06 12:20:00,47.63,47.67,47.62,47.66,3400.0,47.63,47.67,47.62,47.66,3400.0
2012-07-06 12:25:00,47.66,47.66,47.6,47.63,4000.0,47.66,47.66,47.6,47.63,4000.0
2012-07-06 12:30:00,47.63,47.72,47.63,47.72,5200.0,47.63,47.72,47.63,47.72,5200.0
2012-07-06 12:35:00,47.69,47.69,47.69,47.69,200.0,47.69,47.69,47.69,47.69,200.0
2012-07-06 12:40:00,47.66,47.7,47.65,47.67,5600.0,47.66,47.7,47.65,47.67,5600.0
2012-07-06 12:45:00,47.68,47.78,47.68,47.75,8400.0,47.68,47.78,47.68,47.75,8400.0
2012-07-06 12:50:00,47.75,47.79,47.74,47.74,3600.0,47.75,47.79,47.74,47.74,3600.0
2012-07-06 12:55:00,47.71,47.73,47.69,47.72,2200.0,47.71,47.73,47.69,47.72,2200.0
2012-07-06 13:00:00,47.75,47.79,47.72,47.72,3600.0,47.75,47.79,47.72,47.72,3600.0
2012-07-06 13:05:00,47.71,47.73,47.71,47.73,600.0,47.71,47.73,47.71,47.73,600.0
2012-07-06 13:10:00,47.72,47.72,47.67,47.7,2800.0,47.72,47.72,47.67,47.7,2800.0
2012-07-06 13:15:00,47.69,47.73,47.68,47.69,10400.0,47.69,47.73,47.68,47.69,10400.0
2012-07-06 13:20:00,47.69,47.69,47.62,47.63,4400.0,47.69,47.69,47.62,47.63,4400.0
2012-07-06 13:25:00,47.62,47.66,47.62,47.66,400.0,47.62,47.66,47.62,47.66,400.0
2012-07-06 13:30:00,47.66,47.68,47.66,47.68,1200.0,47.66,47.68,47.66,47.68,1200.0
2012-07-06 13:35:00,47.69,47.7,47.66,47.67,2200.0,47.69,47.7,47.66,47.67,2200.0
2012-07-06 13:40:00,47.69,47.7,47.67,47.69,3000.0,47.69,47.7,47.67,47.69,3000.0
2012-07-06 13:45:00,47.66,47.68,47.62,47.62,2000.0,47.66,47.68,47.62,47.62,2000.0
2012-07-06 13:50:00,47.6,47.6,47.57,47.57,1000.0,47.6,47.6,47.57,47.57,1000.0
2012-07-06 13:55:00,47.57,47.6,47.57,47.6,800.0,47.57,47.6,47.57,47.6,800.0
2012-07-06 14:00:00,47.62,47.68,47.62,47.63,1600.0,47.62,47.68,47.62,47.63,1600.0
2012-07-06 14:05:00,47.67,47.68,47.67,47.68,800.0,47.67,47.68,47.67,47.68,800.0
2012-07-06 14:10:00,47.68,47.7,47.67,47.69,5200.0,47.68,47.7,47.67,47.69,5200.0
2012-07-06 14:15:00,47.69,47.71,47.6,47.62,7200.0,47.69,47.71,47.6,47.62,7200.0
2012-07-06 14:20:00,47.61,47.67,47.59,47.64,2400.0,47.61,47.67,47.59,47.64,2400.0
2012-07-06 14:25:00,47.63,47.65,47.63,47.65,1000.0,47.63,47.65,47.63,47.65,1000.0
2012-07-06 14:30:00,47.64,47.65,47.64,47.65,1200.0,47.64,47.65,47.64,47.65,1200.0
2012-07-06 14:35:00,47.65,47.67,47.6,47.62,11200.0,47.65,47.67,47.6,47.62,11200.0
2012-07-06 14:40:00,47.61,47.62,47.6,47.62,2800.0,47.61,47.62,47.6,47.62,2800.0
2012-07-06 14:45:00,47.64,47.65,47.62,47.63,2800.0,47.64,47.65,47.62,47.63,2800.0
2012-07-06 14:50:00,47.63,47.68,47.63,47.68,2600.0,47.63,47.68,47.63,47.68,2600.0
2012-07-06 14:55:00,47.65,47.66,47.62,47.62,4200.0,47.65,47.66,47.62,47.62,4200.0
2012-07-06 15:00:00,47.6,47.62,47.6,47.62,3400.0,47.6,47.62,47.6,47.62,3400.0
2012-07-06 15:05:00,47.6,47.67,47.6,47.66,6000.0,47.6,47.67,47.6,47.66,6000.0
2012-07-06 15:10:00,47.65,47.7,47.65,47.67,4200.0,47.65,47.7,47.65,47.67,4200.0
2012-07-06 15:15:00,47.69,47.74,47.65,47.68,14000.0,47.69,47.74,47.65,47.68,14000.0
2012-07-06 15:20:00,47.68,47.69,47.62,47.68,6600.0,47.68,47.69,47.62,47.68,6600.0
2012-07-06 15:25:00,47.68,47.71,47.67,47.7,3200.0,47.68,47.71,47.67,47.7,3200.0
2012-07-06 15:30:00,47.77,47.77,47.74,47.76,4800.0,47.77,47.77,47.74,47.76,4800.0
2012-07-06 15:35:00,47.74,47.74,47.67,47.67,4200.0,47.74,47.74,47.67,47.67,4200.0
2012-07-06 15:40:00,47.69,47.74,47.67,47.7,8400.0,47.69,47.74,47.67,47.7,8400.0
2012-07-06 15:45:00,47.71,47.76,47.69,47.69,10200.0,47.71,47.76,47.69,47.69,10200.0
2012-07-06 15:50:00,47.7,47.76,47.67,47.75,10800.0,47.7,47.76,47.67,47.75,10800.0
2012-07-06 15:55:00,47.75,47.84,47.72,47.72,30000.0,47.75,47.84,47.72,47.72,30000.0
2012-07-09 09:30:00,47.87,47.87,47.82,47.82,7200.0,47.87,47.87,47.82,47.82,7200.0
2012-07-09 09:35:00,47.88,48.05,47.83,48.02,7800.0,47.88,48.05,47.83,48.02,7800.0
2012-07-09 09:40:00,48.05,48.05,47.84,47.91,7200.0,48.05,48.05,47.84,47.91,7200.0
2012-07-09 09:45:00,47.86,47.92,47.74,47.92,4200.0,47.86,47.92,47.74,47.92,4200.0
2012-07-09 09:50:00,47.9,47.9,47.84,47.84,2000.0,47.9,47.9,47.84,47.84,2000.0
2012-07-09 09:55:00,47.83,47.88,47.83,47.87,1200.0,47.83,47.88,47.83,47.87,1200.0
2012-07-09 10:00:00,47.79,47.79,47.69,47.77,2200.0,47.79,47.79,47.69,47.77,2200.0
2012-07-09 10:05:00,47.85,47.88,47.74,47.8,4000.0,47.85,47.88,47.74,47.8,4000.0
2012-07-09 10:10:00,47.78,47.79,47.7,47.7,1400.0,47.78,47.79,47.7,47.7,1400.0
2012-07-09 10:15:00,47.72,47.72,47.67,47.7,3000.0,47.72,47.72,47.67,47.7,3000.0
2012-07-09 10:20:00,47.69,47.7,47.69,47.7,1200.0,47.69,47.7,47.69,47.7,1200.0
2012-07-09 10:25:00,47.69,47.84,47.69,47.83,3200.0,47.69,47.84,47.69,47.83,3200.0
2012-07-09 10:30:00,47.83,47.83,47.74,47.76,8400.0,47.83,47.83,47.74,47.76,8400.0
2012-07-09 10:35:00,47.77,47.81,47.77,47.77,2400.0,47.77,47.81,47.77,47.77,2400.0
2012-07-09 10:40:00,47.8,47.85,47.8,47.8,2400.0,47.8,47.85,47.8,47.8,2400.0
2012-07-09 10:45:00,47.8,47.85,47.8,47.85,2000.0,47.8,47.85,47.8,47.85,2000.0
2012-07-09 10:50:00,47.81,47.86,47.81,47.85,22000.0,47.81,47.86,47.81,47.85,22000.0
2012-07-09 10:55:00,47.85,47.87,47.8,47.84,46800.0,47.85,47.87,47.8,47.84,46800.0
2012-07-09 11:00:00,47.85,47.85,47.82,47.84,10200.0,47.85,47.85,47.82,47.84,10200.0
2012-07-09 11:05:00,47.84,47.84,47.81,47.81,1600.0,47.84,47.84,47.81,47.81,1600.0
2012-07-09 11:10:00,47.81,47.85,47.79,47.83,5000.0,47.81,47.85,47.79,47.83,5000.0
2012-07-09 11:15:00,47.85,47.85,47.8,47.83,4200.0,47.85,47.85,47.8,47.83,4200.0
2012-07-09 11:20:00,47.82,47.85,47.82,47.83,4200.0,47.82,47.85,47.82,47.83,4200.0
2012-07-09 11:25:00,47.82,47.85,47.8,47.84,4600.0,47.82,47.85,47.8,47.84,4600.0
2012-07-09 11:30:00,47.84,47.84,47.8,47.8,1200.0,47.84,47.84,47.8,47.8,1200.0
2012-07-09 11:35:00,47.77,47.83,47.76,47.83,3200.0,47.77,47.83,47.76,47.83,3200.0
2012-07-09 11:40:00,47.77,47.85,47.77,47.83,2800.0,47.77,47.85,47.77,47.83,2800.0
2012-07-09 11:45:00,47.85,47.88,47.83,47.83,4000.0,47.85,47.88,47.83,47.83,4000.0
2012-07-09 11:50:00,47.83,47.83,47.8,47.8,400.0,47.83,47.83,47.8,47.8,400.0
2012-07-09 11:55:00,47.86,47.86,47.79,47.81,23200.0,47.86,47.86,47.79,47.81,23200.0
2012-07-09 12:00:00,47.84,47.85,47.81,47.85,7200.0,47.84,47.85,47.81,47.85,7200.0
2012-07-09 12:05:00,47.78,47.78,47.78,47.78,400.0,47.78,47.78,47.78,47.78,400.0
2012-07-09 12:10:00,47.8,47.85,47.8,47.85,22400.0,47.8,47.85,47.8,47.85,22400.0
2012-07-09 12:15:00,47.81,47.94,47.77,47.88,8400.0,47.81,47.94,47.77,47.88,8400.0
2012-07-09 12:20:00,47.9,47.93,47.88,47.93,5800.0,47.9,47.93,47.88,47.93,5800.0
2012-07-09 12:25:00,47.9,47.9,47.86,47.88,1800.0,47.9,47.9,47.86,47.88,1800.0
2012-07-09 12:30:00,47.88,47.88,47.88,47.88,200.0,47.88,47.88,47.88,47.88,200.0
2012-07-09 12:35:00,47.88,47.88,47.88,47.88,1000.0,47.88,47.88,47.88,47.88,1000.0
2012-07-09 12:40:00,47.9,47.91,47.87,47.87,273600.0,47.9,47.91,47.87,47.87,273600.0
2012-07-09 12:45:00,47.85,47.9,47.85,47.9,1000.0,47.85,47.9,47.85,47.9,1000.0
2012-07-09 12:50:00,47.87,47.93,47.87,47.92,26800.0,47.87,47.93,47.87,47.92,26800.0
2012-07-09 12:55:00,47.92,47.99,47.92,47.99,800.0,47.92,47.99,47.92,47.99,800.0
2012-07-09 13:00:00,47.98,47.99,47.95,47.95,1800.0,47.98,47.99,47.95,47.95,1800.0
2012-07-09 13:05:00,47.94,47.94,47.92,47.92,800.0,47.94,47.94,47.92,47.92,800.0
2012-07-09 13:10:00,47.9,47.96,47.89,47.96,2600.0,47.9,47.96,47.89,47.96,2600.0
2012-07-09 13:15:00,47.97,47.99,47.96,47.96,3400.0,47.97,47.99,47.96,47.96,3400.0
2012-07-09 13:20:00,47.93,47.93,47.93,47.93,400.0,47.93,47.93,47.93,47.93,400.0
2012-07-09 13:25:00,47.97,47.99,47.93,47.99,13400.0,47.97,47.99,47.93,47.99,13400.0
2012-07-09 13:30:00,47.98,47.98,47.95,47.95,2200.0,47.98,47.98,47.95,47.95,2200.0
2012-07-09 13:35:00,47.92,47.98,47.92,47.96,8400.0,47.92,47.98,47.92,47.96,8400.0
2012-07-09 13:40:00,47.98,47.99,47.95,47.95,6000.0,47.98,47.99,47.95,47.95,6000.0
2012-07-09 13:45:00,47.97,47.98,47.94,47.94,5400.0,47.97,47.98,47.94,47.94,5400.0
2012-07-09 13:50:00,47.88,47.9,47.87,47.87,1200.0,47.88,47.9,47.87,47.87,1200.0
2012-07-09 13:55:00,47.88,47.9,47.85,47.9,1800.0,47.88,47.9,47.85,47.9,1800.0
2012-07-09 14:00:00,47.9,47.9,47.9,47.9,0.0,47.9,47.9,47.9,47.9,0.0
2012-07-09 14:05:00,47.84,47.88,47.82,47.82,3000.0,47.84,47.88,47.82,47.82,3000.0
2012-07-09 14:10:00,47.91,47.91,47.85,47.85,400.0,47.91,47.91,47.85,47.85,400.0
2012-07-09 14:15:00,47.87,47.87,47.83,47.83,1000.0,47.87,47.87,47.83,47.83,1000.0
2012-07-09 14:20:00,47.85,47.87,47.85,47.87,600.0,47.85,47.87,47.85,47.87,600.0
2012-07-09 14:25:00,47.85,47.85,47.84,47.84,400.0,47.85,47.85,47.84,47.84,400.0
2012-07-09 14:30:00,47.85,47.91,47.85,47.91,1200.0,47.85,47.91,47.85,47.91,1200.0
2012-07-09 14:35:00,47.91,47.91,47.91,47.91,0.0,47.91,47.91,47.91,47.91,0.0
2012-07-09 14:40:00,47.87,47.87,47.83,47.85,1400.0,47.87,47.87,47.83,47.85,1400.0
2012-07-09 14:45:00,47.85,47.85,47.75,47.81,3600.0,47.85,47.85,47.75,47.81,3600.0
2012-07-09 14:50:00,47.83,47.83,47.81,47.81,800.0,47.83,47.83,47.81,47.81,800.0
2012-07-09 14:55:00,47.86,47.86,47.84,47.85,1000.0,47.86,47.86,47.84,47.85,1000.0
2012-07-09 15:00:00,47.88,47.92,47.86,47.92,800.0,47.88,47.92,47.86,47.92,800.0
2012-07-09 15:05:00,47.95,47.95,47.9,47.9,2000.0,47.95,47.95,47.9,47.9,2000.0
2012-07-09 15:10:00,47.9,47.93,47.9,47.93,3000.0,47.9,47.93,47.9,47.93,3000.0
2012-07-09 15:15:00,47.93,47.95,47.91,47.92,6000.0,47.93,47.95,47.91,47.92,6000.0
2012-07-09 15:20:00,47.92,47.94,47.9,47.94,2600.0,47.92,47.94,47.9,47.94,2600.0
2012-07-09 15:25:00,47.93,47.96,47.85,47.85,2800.0,47.93,47.96,47.85,47.85,2800.0
2012-07-09 15:30:00,47.9,47.99,47.88,47.97,4600.0,47.9,47.99,47.88,47.97,4600.0
2012-07-09 15:35:00,47.97,47.97,47.89,47.93,4000.0,47.97,47.97,47.89,47.93,4000.0
2012-07-09 15:40:00,47.97,47.97,47.96,47.97,1200.0,47.97,47.97,47.96,47.97,1200.0
2012-07-09 15:45:00,47.92,47.96,47.92,47.93,6800.0,47.92,47.96,47.92,47.93,6800.0
2012-07-09 15:50:00,47.9,47.94,47.87,47.92,7200.0,47.9,47.94,47.87,47.92,7200.0
2012-07-09 15:55:00,47.93,47.95,47.9,47.94,16200.0,47.93,47.95,47.9,47.94,16200.0
2012-07-10 09:30:00,48.31,48.51,47.66,47.76,18200.0,48.31,48.51,47.66,47.76,18200.0
2012-07-10 09:35:00,47.97,47.97,47.85,47.88,2200.0,47.97,47.97,47.85,47.88,2200.0
2012-07-10 09:40:00,47.83,48.02,47.77,48.0,11600.0,47.83,48.02,47.77,48.0,11600.0
2012-07-10 09:45:00,47.96,47.96,47.85,47.85,2000.0,47.96,47.96,47.85,47.85,2000.0
2012-07-10 09:50:00,47.84,47.9,47.8,47.87,3200.0,47.84,47.9,47.8,47.87,3200.0
2012-07-10 09:55:00,47.83,47.83,47.76,47.76,3200.0,47.83,47.83,47.76,47.76,3200.0
2012-07-10 10:00:00,47.81,47.85,47.77,47.77,2600.0,47.81,47.85,47.77,47.77,2600.0
2012-07-10 10:05:00,47.72,47.75,47.65,47.65,2200.0,47.72,47.75,47.65,47.65,2200.0
2012-07-10 10:10:00,47.66,47.72,47.61,47.72,3600.0,47.66,47.72,47.61,47.72,3600.0
2012-07-10 10:15:00,47.63,47.8,47.63,47.72,14000.0,47.63,47.8,47.63,47.72,14000.0
2012-07-10 10:20:00,47.7,47.78,47.7,47.77,2400.0,47.7,47.78,47.7,47.77,2400.0
2012-07-10 10:25:00,47.8,47.8,47.72,47.75,2600.0,47.8,47.8,47.72,47.75,2600.0
2012-07-10 10:30:00,47.75,47.75,47.7,47.7,3400.0,47.75,47.75,47.7,47.7,3400.0
2012-07-10 10:35:00,47.7,47.71,47.63,47.63,5800.0,47.7,47.71,47.63,47.63,5800.0
2012-07-10 10:40:00,47.59,47.64,47.54,47.59,6000.0,47.59,47.64,47.54,47.59,6000.0
2012-07-10 10:45:00,47.6,47.67,47.6,47.64,1400.0,47.6,47.67,47.6,47.64,1400.0
2012-07-10 10:50:00,47.65,47.65,47.61,47.63,2200.0,47.65,47.65,47.61,47.63,2200.0
2012-07-10 10:55:00,47.63,47.66,47.51,47.62,2600.0,47.63,47.66,47.51,47.62,2600.0
2012-07-10 11:00:00,47.6,47.6,47.54,47.54,1000.0,47.6,47.6,47.54,47.54,1000.0
2012-07-10 11:05:00,47.51,47.51,47.43,47.5,2000.0,47.51,47.51,47.43,47.5,2000.0
2012-07-10 11:10:00,47.51,47.51,47.48,47.5,6800.0,47.51,47.51,47.48,47.5,6800.0
2012-07-10 11:15:00,47.5,47.56,47.48,47.52,2800.0,47.5,47.56,47.48,47.52,2800.0
2012-07-10 11:20:00,47.58,47.58,47.49,47.56,4600.0,47.58,47.58,47.49,47.56,4600.0
2012-07-10 11:25:00,47.58,47.63,47.54,47.6,2400.0,47.58,47.63,47.54,47.6,2400.0
2012-07-10 11:30:00,47.6,47.62,47.57,47.6,3200.0,47.6,47.62,47.57,47.6,3200.0
2012-07-10 11:35:00,47.55,47.6,47.52,47.58,3800.0,47.55,47.6,47.52,47.58,3800.0
2012-07-10 11:40:00,47.58,47.59,47.51,47.51,6800.0,47.58,47.59,47.51,47.51,6800.0
2012-07-10 11:45:00,47.56,47.66,47.55,47.6,5000.0,47.56,47.66,47.55,47.6,5000.0
2012-07-10 11:50:00,47.64,47.64,47.61,47.61,800.0,47.64,47.64,47.61,47.61,800.0
2012-07-10 11:55:00,47.58,47.59,47.55,47.59,1400.0,47.58,47.59,47.55,47.59,1400.0
2012-07-10 12:00:00,47.59,47.59,47.5,47.55,2400.0,47.59,47.59,47.5,47.55,2400.0
2012-07-10 12:05:00,47.54,47.54,47.54,47.54,200.0,47.54,47.54,47.54,47.54,200.0
2012-07-10 12:10:00,47.6,47.6,47.56,47.56,400.0,47.6,47.6,47.56,47.56,400.0
2012-07-10 12:15:00,47.6,47.6,47.59,47.59,400.0,47.6,47.6,47.59,47.59,400.0
2012-07-10 12:20:00,47.55,47.59,47.55,47.59,800.0,47.55,47.59,47.55,47.59,800.0
2012-07-10 12:25:00,47.61,47.61,47.61,47.61,200.0,47.61,47.61,47.61,47.61,200.0
2012-07-10 12:30:00,47.63,47.69,47.63,47.67,1800.0,47.63,47.69,47.63,47.67,1800.0
2012-07-10 12:35:00,47.65,47.65,47.58,47.59,2600.0,47.65,47.65,47.58,47.59,2600.0
2012-07-10 12:40:00,47.59,47.59,47.59,47.59,200.0,47.59,47.59,47.59,47.59,200.0
2012-07-10 12:45:00,47.57,47.57,47.52,47.52,2000.0,47.57,47.57,47.52,47.52,2000.0
2012-07-10 12:50:00,47.56,47.56,47.54,47.54,400.0,47.56,47.56,47.54,47.54,400.0
2012-07-10 12:55:00,47.56,47.58,47.55,47.55,1400.0,47.56,47.58,47.55,47.55,1400.0
2012-07-10 13:00:00,47.5,47.5,47.45,47.49,9800.0,47.5,47.5,47.45,47.49,9800.0
2012-07-10 13:05:00,47.5,47.5,47.42,47.42,11000.0,47.5,47.5,47.42,47.42,11000.0
2012-07-10 13:10:00,47.43,47.53,47.41,47.49,57200.0,47.43,47.53,47.41,47.49,57200.0
2012-07-10 13:15:00,47.49,47.55,47.47,47.54,4600.0,47.49,47.55,47.47,47.54,4600.0
2012-07-10 13:20:00,47.54,47.54,47.4,47.51,6400.0,47.54,47.54,47.4,47.51,6400.0
2012-07-10 13:25:00,47.49,47.49,47.42,47.45,7200.0,47.49,47.49,47.42,47.45,7200.0
2012-07-10 13:30:00,47.43,47.43,47.34,47.34,1800.0,47.43,47.43,47.34,47.34,1800.0
2012-07-10 13:35:00,47.35,47.37,47.34,47.35,2400.0,47.35,47.37,47.34,47.35,2400.0
2012-07-10 13:40:00,47.37,47.38,47.34,47.37,1400.0,47.37,47.38,47.34,47.37,1400.0
2012-07-10 13:45:00,47.42,47.42,47.38,47.38,1400.0,47.42,47.42,47.38,47.38,1400.0
2012-07-10 13:50:00,47.31,47.4,47.29,47.4,5200.0,47.31,47.4,47.29,47.4,5200.0
2012-07-10 13:55:00,47.42,47.42,47.31,47.31,1600.0,47.42,47.42,47.31,47.31,1600.0
2012-07-10 14:00:00,47.32,47.38,47.32,47.34,2200.0,47.32,47.38,47.32,47.34,2200.0
2012-07-10 14:05:00,47.33,47.33,47.31,47.31,1200.0,47.33,47.33,47.31,47.31,1200.0
2012-07-10 14:10:00,47.33,47.33,47.33,47.33,600.0,47.33,47.33,47.33,47.33,600.0
2012-07-10 14:15:00,47.31,47.33,47.12,47.24,10000.0,47.31,47.33,47.12,47.24,10000.0
2012-07-10 14:20:00,47.24,47.24,47.11,47.15,5000.0,47.24,47.24,47.11,47.15,5000.0
2012-07-10 14:25:00,47.15,47.2,47.13,47.13,3800.0,47.15,47.2,47.13,47.13,3800.0
2012-07-10 14:30:00,47.13,47.13,47.0,47.0,14200.0,47.13,47.13,47.0,47.0,14200.0
2012-07-10 14:35:00,46.99,47.08,46.98,47.07,16400.0,46.99,47.08,46.98,47.07,16400.0
2012-07-10 14:40:00,47.08,47.08,47.0,47.03,4200.0,47.08,47.08,47.0,47.03,4200.0
2012-07-10 14:45:00,47.01,47.05,46.99,46.99,8200.0,47.01,47.05,46.99,46.99,8200.0
2012-07-10 14:50:00,47.01,47.04,46.95,47.03,30200.0,47.01,47.04,46.95,47.03,30200.0
2012-07-10 14:55:00,47.03,47.09,47.02,47.06,8800.0,47.03,47.09,47.02,47.06,8800.0
2012-07-10 15:00:00,47.06,47.09,47.04,47.04,8400.0,47.06,47.09,47.04,47.04,8400.0
2012-07-10 15:05:00,47.05,47.08,47.0,47.0,9400.0,47.05,47.08,47.0,47.0,9400.0
2012-07-10 15:10:00,47.03,47.05,47.0,47.04,11000.0,47.03,47.05,47.0,47.04,11000.0
2012-07-10 15:15:00,47.01,47.08,47.01,47.08,5000.0,47.01,47.08,47.01,47.08,5000.0
2012-07-10 15:20:00,47.1,47.12,46.98,46.99,25600.0,47.1,47.12,46.98,46.99,25600.0
2012-07-10 15:25:00,46.99,46.99,46.83,46.85,33800.0,46.99,46.99,46.83,46.85,33800.0
2012-07-10 15:30:00,46.85,46.91,46.81,46.91,14600.0,46.85,46.91,46.81,46.91,14600.0
2012-07-10 15:35:00,46.9,46.98,46.9,46.96,20000.0,46.9,46.98,46.9,46.96,20000.0
2012-07-10 15:40:00,46.95,46.97,46.93,46.97,41200.0,46.95,46.97,46.93,46.97,41200.0
2012-07-10 15:45:00,46.97,46.98,46.88,46.9,17800.0,46.97,46.98,46.88,46.9,17800.0
2012-07-10 15:50:00,46.91,47.01,46.9,46.99,70000.0,46.91,47.01,46.9,46.99,70000.0
2012-07-10 15:55:00,46.99,47.02,46.94,46.98,44600.0,46.99,47.02,46.94,46.98,44600.0
2012-07-11 09:30:00,47.23,47.23,46.99,47.02,10400.0,47.23,47.23,46.99,47.02,10400.0
2012-07-11 09:35:00,46.98,47.08,46.92,46.92,2000.0,46.98,47.08,46.92,46.92,2000.0
2012-07-11 09:40:00,46.91,47.01,46.86,46.93,16400.0,46.91,47.01,46.86,46.93,16400.0
2012-07-11 09:45:00,46.9,47.0,46.88,46.99,11600.0,46.9,47.0,46.88,46.99,11600.0
2012-07-11 09:50:00,46.99,47.04,46.93,46.93,11800.0,46.99,47.04,46.93,46.93,11800.0
2012-07-11 09:55:00,46.97,47.02,46.93,46.99,10200.0,46.97,47.02,46.93,46.99,10200.0
2012-07-11 10:00:00,47.02,47.05,46.96,47.0,33200.0,47.02,47.05,46.96,47.0,33200.0
2012-07-11 10:05:00,47.01,47.06,46.94,46.97,25600.0,47.01,47.06,46.94,46.97,25600.0
2012-07-11 10:10:00,46.97,47.02,46.96,46.97,8000.0,46.97,47.02,46.96,46.97,8000.0
2012-07-11 10:15:00,47.02,47.02,46.93,46.93,5200.0,47.02,47.02,46.93,46.93,5200.0
2012-07-11 10:20:00,46.95,46.99,46.94,46.98,14200.0,46.95,46.99,46.94,46.98,14200.0
2012-07-11 10:25:00,46.98,46.98,46.87,46.88,10800.0,46.98,46.98,46.87,46.88,10800.0
2012-07-11 10:30:00,46.88,46.95,46.87,46.95,9000.0,46.88,46.95,46.87,46.95,9000.0
2012-07-11 10:35:00,46.96,47.03,46.95,46.99,9200.0,46.96,47.03,46.95,46.99,9200.0
2012-07-11 10:40:00,47.0,47.05,47.0,47.01,2800.0,47.0,47.05,47.0,47.01,2800.0
2012-07-11 10:45:00,47.02,47.02,46.96,46.99,7200.0,47.02,47.02,46.96,46.99,7200.0
2012-07-11 10:50:00,46.98,47.06,46.98,47.0,6400.0,46.98,47.06,46.98,47.0,6400.0
2012-07-11 10:55:00,46.99,47.01,46.99,47.0,3800.0,46.99,47.01,46.99,47.0,3800.0
2012-07-11 11:00:00,47.0,47.13,46.99,47.13,3400.0,47.0,47.13,46.99,47.13,3400.0
2012-07-11 11:05:00,47.13,47.25,47.12,47.25,3800.0,47.13,47.25,47.12,47.25,3800.0
2012-07-11 11:10:00,47.23,47.24,47.15,47.17,104200.0,47.23,47.24,47.15,47.17,104200.0
2012-07-11 11:15:00,47.13,47.19,47.12,47.12,1400.0,47.13,47.19,47.12,47.12,1400.0
2012-07-11 11:20:00,47.16,47.26,47.16,47.19,6200.0,47.16,47.26,47.16,47.19,6200.0
2012-07-11 11:25:00,47.19,47.22,47.16,47.18,5400.0,47.19,47.22,47.16,47.18,5400.0
2012-07-11 11:30:00,47.09,47.22,47.09,47.17,2000.0,47.09,47.22,47.09,47.17,2000.0
2012-07-11 11:35:00,47.2,47.2,47.13,47.15,7800.0,47.2,47.2,47.13,47.15,7800.0
2012-07-11 11:40:00,47.15,47.17,47.12,47.12,2800.0,47.15,47.17,47.12,47.12,2800.0
2012-07-11 11:45:00,47.1,47.15,47.07,47.15,1600.0,47.1,47.15,47.07,47.15,1600.0
2012-07-11 11:50:00,47.18,47.18,47.09,47.09,1800.0,47.18,47.18,47.09,47.09,1800.0
2012-07-11 11:55:00,47.16,47.16,47.15,47.15,400.0,47.16,47.16,47.15,47.15,400.0
2012-07-11 12:00:00,47.14,47.17,47.08,47.17,3400.0,47.14,47.17,47.08,47.17,3400.0
2012-07-11 12:05:00,47.18,47.18,47.1,47.11,3800.0,47.18,47.18,47.1,47.11,3800.0
2012-07-11 12:10:00,47.06,47.12,47.06,47.11,5000.0,47.06,47.12,47.06,47.11,5000.0
2012-07-11 12:15:00,47.13,47.2,47.13,47.15,2000.0,47.13,47.2,47.13,47.15,2000.0
2012-07-11 12:20:00,47.19,47.24,47.18,47.19,3800.0,47.19,47.24,47.18,47.19,3800.0
2012-07-11 12:25:00,47.17,47.17,47.1,47.15,2800.0,47.17,47.17,47.1,47.15,2800.0
2012-07-11 12:30:00,47.16,47.23,47.16,47.23,1200.0,47.16,47.23,47.16,47.23,1200.0
2012-07-11 12:35:00,47.23,47.25,47.19,47.24,10200.0,47.23,47.25,47.19,47.24,10200.0
2012-07-11 12:40:00,47.27,47.27,47.24,47.24,1400.0,47.27,47.27,47.24,47.24,1400.0
2012-07-11 12:45:00,47.26,47.31,47.25,47.31,51400.0,47.26,47.31,47.25,47.31,51400.0
2012-07-11 12:50:00,47.35,47.38,47.32,47.38,1000.0,47.35,47.38,47.32,47.38,1000.0
2012-07-11 12:55:00,47.35,47.4,47.35,47.37,4200.0,47.35,47.4,47.35,47.37,4200.0
2012-07-11 13:00:00,47.35,47.35,47.3,47.32,2400.0,47.35,47.35,47.3,47.32,2400.0
2012-07-11 13:05:00,47.31,47.4,47.31,47.4,2400.0,47.31,47.4,47.31,47.4,2400.0
2012-07-11 13:10:00,47.4,47.4,47.29,47.29,2200.0,47.4,47.4,47.29,47.29,2200.0
2012-07-11 13:15:00,47.25,47.27,47.24,47.26,6400.0,47.25,47.27,47.24,47.26,6400.0
2012-07-11 13:20:00,47.27,47.36,47.27,47.36,5600.0,47.27,47.36,47.27,47.36,5600.0
2012-07-11 13:25:00,47.36,47.36,47.34,47.36,3200.0,47.36,47.36,47.34,47.36,3200.0
2012-07-11 13:30:00,47.36,47.36,47.34,47.34,5600.0,47.36,47.36,47.34,47.34,5600.0
2012-07-11 13:35:00,47.36,47.42,47.35,47.39,35600.0,47.36,47.42,47.35,47.39,35600.0
2012-07-11 13:40:00,47.36,47.36,47.36,47.36,1000.0,47.36,47.36,47.36,47.36,1000.0
2012-07-11 13:45:00,47.4,47.4,47.4,47.4,400.0,47.4,47.4,47.4,47.4,400.0
2012-07-11 13:50:00,47.39,47.51,47.39,47.43,3800.0,47.39,47.51,47.39,47.43,3800.0
2012-07-11 13:55:00,47.46,47.46,47.41,47.41,800.0,47.46,47.46,47.41,47.41,800.0
2012-07-11 14:00:00,47.44,47.48,47.21,47.31,14600.0,47.44,47.48,47.21,47.31,14600.0
2012-07-11 14:05:00,47.33,47.48,47.29,47.44,7400.0,47.33,47.48,47.29,47.44,7400.0
2012-07-11 14:10:00,47.34,47.44,47.34,47.36,8400.0,47.34,47.44,47.34,47.36,8400.0
2012-07-11 14:15:00,47.36,47.48,47.36,47.42,3200.0,47.36,47.48,47.36,47.42,3200.0
2012-07-11 14:20:00,47.42,47.42,47.32,47.38,14400.0,47.42,47.42,47.32,47.38,14400.0
2012-07-11 14:25:00,47.38,47.39,47.35,47.39,6600.0,47.38,47.39,47.35,47.39,6600.0
2012-07-11 14:30:00,47.38,47.38,47.36,47.38,17200.0,47.38,47.38,47.36,47.38,17200.0
2012-07-11 14:35:00,47.4,47.41,47.39,47.4,16800.0,47.4,47.41,47.39,47.4,16800.0
2012-07-11 14:40:00,47.4,47.4,47.37,47.39,7600.0,47.4,47.4,47.37,47.39,7600.0
2012-07-11 14:45:00,47.4,47.4,47.35,47.38,7000.0,47.4,47.4,47.35,47.38,7000.0
2012-07-11 14:50:00,47.38,47.4,47.35,47.39,7000.0,47.38,47.4,47.35,47.39,7000.0
2012-07-11 14:55:00,47.38,47.39,47.35,47.38,4600.0,47.38,47.39,47.35,47.38,4600.0
2012-07-11 15:00:00,47.37,47.41,47.36,47.4,8400.0,47.37,47.41,47.36,47.4,8400.0
2012-07-11 15:05:00,47.38,47.44,47.38,47.43,15200.0,47.38,47.44,47.38,47.43,15200.0
2012-07-11 15:10:00,47.41,47.46,47.4,47.42,8800.0,47.41,47.46,47.4,47.42,8800.0
2012-07-11 15:15:00,47.43,47.5,47.43,47.49,17000.0,47.43,47.5,47.43,47.49,17000.0
2012-07-11 15:20:00,47.5,47.53,47.49,47.52,11000.0,47.5,47.53,47.49,47.52,11000.0
2012-07-11 15:25:00,47.49,47.5,47.38,47.43,25000.0,47.49,47.5,47.38,47.43,25000.0
2012-07-11 15:30:00,47.44,47.52,47.44,47.48,30600.0,47.44,47.52,47.44,47.48,30600.0
2012-07-11 15:35:00,47.51,47.51,47.47,47.47,10400.0,47.51,47.51,47.47,47.47,10400.0
2012-07-11 15:40:00,47.49,47.52,47.43,47.44,26000.0,47.49,47.52,47.43,47.44,26000.0
2012-07-11 15:45:00,47.44,47.57,47.44,47.57,25400.0,47.44,47.57,47.44,47.57,25400.0
2012-07-11 15:50:00,47.6,47.72,47.58,47.67,20400.0,47.6,47.72,47.58,47.67,20400.0
2012-07-11 15:55:00,47.66,47.67,47.63,47.66,19000.0,47.66,47.67,47.63,47.66,19000.0
2012-07-12 09:30:00,47.29,47.43,47.29,47.36,2600.0,47.29,47.43,47.29,47.36,2600.0
2012-07-12 09:35:00,47.26,47.32,47.21,47.21,1800.0,47.26,47.32,47.21,47.21,1800.0
2012-07-12 09:40:00,47.19,47.19,47.04,47.05,6600.0,47.19,47.19,47.04,47.05,6600.0
2012-07-12 09:45:00,47.07,47.16,47.05,47.06,11000.0,47.07,47.16,47.05,47.06,11000.0
2012-07-12 09:50:00,47.1,47.12,47.06,47.11,4000.0,47.1,47.12,47.06,47.11,4000.0
2012-07-12 09:55:00,47.12,47.12,47.08,47.1,2200.0,47.12,47.12,47.08,47.1,2200.0
2012-07-12 10:00:00,47.08,47.1,47.05,47.05,2200.0,47.08,47.1,47.05,47.05,2200.0
2012-07-12 10:05:00,47.08,47.09,47.01,47.02,39400.0,47.08,47.09,47.01,47.02,39400.0
2012-07-12 10:10:00,47.0,47.06,46.97,47.06,7000.0,47.0,47.06,46.97,47.06,7000.0
2012-07-12 10:15:00,47.06,47.06,46.97,46.98,4000.0,47.06,47.06,46.97,46.98,4000.0
2012-07-12 10:20:00,46.99,47.03,46.99,47.02,2200.0,46.99,47.03,46.99,47.02,2200.0
2012-07-12 10:25:00,47.04,47.04,46.96,47.04,2400.0,47.04,47.04,46.96,47.04,2400.0
2012-07-12 10:30:00,47.05,47.12,47.05,47.1,14000.0,47.05,47.12,47.05,47.1,14000.0
2012-07-12 10:35:00,47.1,47.1,47.03,47.03,13000.0,47.1,47.1,47.03,47.03,13000.0
2012-07-12 10:40:00,47.01,47.01,46.92,46.96,3200.0,47.01,47.01,46.92,46.96,3200.0
2012-07-12 10:45:00,47.0,47.0,46.94,46.94,4000.0,47.0,47.0,46.94,46.94,4000.0
2012-07-12 10:50:00,46.97,47.05,46.97,47.05,3000.0,46.97,47.05,46.97,47.05,3000.0
2012-07-12 10:55:00,47.03,47.09,47.01,47.09,8800.0,47.03,47.09,47.01,47.09,8800.0
2012-07-12 11:00:00,47.07,47.15,47.07,47.13,6000.0,47.07,47.15,47.07,47.13,6000.0
2012-07-12 11:05:00,47.13,47.13,47.12,47.12,1800.0,47.13,47.13,47.12,47.12,1800.0
2012-07-12 11:10:00,47.09,47.1,47.07,47.07,2800.0,47.09,47.1,47.07,47.07,2800.0
2012-07-12 11:15:00,47.05,47.07,47.0,47.07,6800.0,47.05,47.07,47.0,47.07,6800.0
2012-07-12 11:20:00,47.06,47.07,47.01,47.01,2400.0,47.06,47.07,47.01,47.01,2400.0
2012-07-12 11:25:00,47.05,47.13,47.05,47.06,5800.0,47.05,47.13,47.05,47.06,5800.0
2012-07-12 11:30:00,47.07,47.07,46.99,46.99,1800.0,47.07,47.07,46.99,46.99,1800.0
2012-07-12 11:35:00,47.01,47.02,46.99,47.02,1200.0,47.01,47.02,46.99,47.02,1200.0
2012-07-12 11:40:00,47.01,47.01,46.94,46.98,2800.0,47.01,47.01,46.94,46.98,2800.0
2012-07-12 11:45:00,46.99,47.06,46.95,47.05,6000.0,46.99,47.06,46.95,47.05,6000.0
2012-07-12 11:50:00,47.03,47.08,47.03,47.03,4600.0,47.03,47.08,47.03,47.03,4600.0
2012-07-12 11:55:00,47.04,47.04,47.01,47.01,3000.0,47.04,47.04,47.01,47.01,3000.0
2012-07-12 12:00:00,46.99,47.02,46.99,47.01,2200.0,46.99,47.02,46.99,47.01,2200.0
2012-07-12 12:05:00,47.0,47.0,47.0,47.0,1200.0,47.0,47.0,47.0,47.0,1200.0
2012-07-12 12:10:00,47.04,47.04,46.97,47.01,17800.0,47.04,47.04,46.97,47.01,17800.0
2012-07-12 12:15:00,47.01,47.01,47.0,47.0,3200.0,47.01,47.01,47.0,47.0,3200.0
2012-07-12 12:20:00,47.0,47.02,47.0,47.02,3000.0,47.0,47.02,47.0,47.02,3000.0
2012-07-12 12:25:00,47.02,47.02,46.99,46.99,1400.0,47.02,47.02,46.99,46.99,1400.0
2012-07-12 12:30:00,47.0,47.01,46.93,46.93,2800.0,47.0,47.01,46.93,46.93,2800.0
2012-07-12 12:35:00,46.94,46.98,46.94,46.98,1200.0,46.94,46.98,46.94,46.98,1200.0
2012-07-12 12:40:00,46.99,47.02,46.99,47.0,2800.0,46.99,47.02,46.99,47.0,2800.0
2012-07-12 12:45:00,47.0,47.0,46.96,46.99,1800.0,47.0,47.0,46.96,46.99,1800.0
2012-07-12 12:50:00,46.99,46.99,46.99,46.99,1600.0,46.99,46.99,46.99,46.99,1600.0
2012-07-12 12:55:00,46.97,47.01,46.95,47.0,6000.0,46.97,47.01,46.95,47.0,6000.0
2012-07-12 13:00:00,46.99,47.01,46.99,47.01,3000.0,46.99,47.01,46.99,47.01,3000.0
2012-07-12 13:05:00,46.99,47.11,46.99,47.08,6000.0,46.99,47.11,46.99,47.08,6000.0
2012-07-12 13:10:00,47.1,47.18,47.09,47.16,12000.0,47.1,47.18,47.09,47.16,12000.0
2012-07-12 13:15:00,47.17,47.17,47.1,47.1,14600.0,47.17,47.17,47.1,47.1,14600.0
2012-07-12 13:20:00,47.11,47.18,47.1,47.1,12600.0,47.11,47.18,47.1,47.1,12600.0
2012-07-12 13:25:00,47.09,47.14,47.09,47.1,7800.0,47.09,47.14,47.09,47.1,7800.0
2012-07-12 13:30:00,47.11,47.11,47.09,47.1,1600.0,47.11,47.11,47.09,47.1,1600.0
2012-07-12 13:35:00,47.1,47.14,47.1,47.1,14800.0,47.1,47.14,47.1,47.1,14800.0
2012-07-12 13:40:00,47.1,47.13,47.08,47.09,5800.0,47.1,47.13,47.08,47.09,5800.0
2012-07-12 13:45:00,47.09,47.1,47.06,47.08,10800.0,47.09,47.1,47.06,47.08,10800.0
2012-07-12 13:50:00,47.07,47.07,47.07,47.07,2600.0,47.07,47.07,47.07,47.07,2600.0
2012-07-12 13:55:00,47.04,47.04,46.98,46.99,5000.0,47.04,47.04,46.98,46.99,5000.0
2012-07-12 14:00:00,46.99,47.02,46.98,46.98,5400.0,46.99,47.02,46.98,46.98,5400.0
2012-07-12 14:05:00,46.98,47.06,46.98,47.01,14200.0,46.98,47.06,46.98,47.01,14200.0
2012-07-12 14:10:00,47.01,47.05,46.97,47.01,10200.0,47.01,47.05,46.97,47.01,10200.0
2012-07-12 14:15:00,47.0,47.02,46.98,46.98,6400.0,47.0,47.02,46.98,46.98,6400.0
2012-07-12 14:20:00,47.03,47.03,47.01,47.01,2600.0,47.03,47.03,47.01,47.01,2600.0
2012-07-12 14:25:00,47.01,47.05,46.97,47.01,14400.0,47.01,47.05,46.97,47.01,14400.0
2012-07-12 14:30:00,47.0,47.05,46.99,46.99,19200.0,47.0,47.05,46.99,46.99,19200.0
2012-07-12 14:35:00,47.01,47.02,46.99,47.02,2000.0,47.01,47.02,46.99,47.02,2000.0
2012-07-12 14:40:00,47.01,47.09,47.01,47.02,8600.0,47.01,47.09,47.01,47.02,8600.0
2012-07-12 14:45:00,47.02,47.04,46.96,46.97,3800.0,47.02,47.04,46.96,46.97,3800.0
2012-07-12 14:50:00,46.99,47.04,46.99,47.01,3200.0,46.99,47.04,46.99,47.01,3200.0
2012-07-12 14:55:00,47.01,47.04,46.99,47.01,3000.0,47.01,47.04,46.99,47.01,3000.0
2012-07-12 15:00:00,47.02,47.07,47.01,47.07,5400.0,47.02,47.07,47.01,47.07,5400.0
2012-07-12 15:05:00,47.1,47.1,47.06,47.06,4200.0,47.1,47.1,47.06,47.06,4200.0
2012-07-12 15:10:00,47.1,47.12,47.07,47.07,5000.0,47.1,47.12,47.07,47.07,5000.0
2012-07-12 15:15:00,47.08,47.1,47.06,47.1,11600.0,47.08,47.1,47.06,47.1,11600.0
2012-07-12 15:20:00,47.1,47.17,47.07,47.13,17200.0,47.1,47.17,47.07,47.13,17200.0
2012-07-12 15:25:00,47.12,47.13,47.05,47.05,16200.0,47.12,47.13,47.05,47.05,16200.0
2012-07-12 15:30:00,47.05,47.1,47.02,47.04,11800.0,47.05,47.1,47.02,47.04,11800.0
2012-07-12 15:35:00,47.04,47.07,47.01,47.01,7000.0,47.04,47.07,47.01,47.01,7000.0
2012-07-12 15:40:00,47.0,47.08,46.99,47.02,16400.0,47.0,47.08,46.99,47.02,16400.0
2012-07-12 15:45:00,47.01,47.08,46.95,46.98,30000.0,47.01,47.08,46.95,46.98,30000.0
2012-07-12 15:50:00,46.98,47.02,46.87,46.9,29400.0,46.98,47.02,46.87,46.9,29400.0
2012-07-12 15:55:00,46.88,46.92,46.79,46.79,68400.0,46.88,46.92,46.79,46.79,68400.0
2012-07-13 09:30:00,46.5,46.64,46.18,46.38,111800.0,46.5,46.64,46.18,46.38,111800.0
2012-07-13 09:35:00,46.42,46.44,46.08,46.27,19000.0,46.42,46.44,46.08,46.27,19000.0
2012-07-13 09:40:00,46.35,46.38,46.27,46.38,16200.0,46.35,46.38,46.27,46.38,16200.0
2012-07-13 09:45:00,46.38,46.38,46.3,46.33,8400.0,46.38,46.38,46.3,46.33,8400.0
2012-07-13 09:50:00,46.34,46.36,46.21,46.26,16600.0,46.34,46.36,46.21,46.26,16600.0
2012-07-13 09:55:00,46.26,46.32,46.18,46.32,9000.0,46.26,46.32,46.18,46.32,9000.0
2012-07-13 10:00:00,46.32,46.4,46.27,46.36,33400.0,46.32,46.4,46.27,46.36,33400.0
2012-07-13 10:05:00,46.37,46.41,46.27,46.27,26800.0,46.37,46.41,46.27,46.27,26800.0
2012-07-13 10:10:00,46.31,46.31,46.27,46.27,2800.0,46.31,46.31,46.27,46.27,2800.0
2012-07-13 10:15:00,46.26,46.26,46.1,46.2,14200.0,46.26,46.26,46.1,46.2,14200.0
2012-07-13 10:20:00,46.2,46.38,46.2,46.3,12000.0,46.2,46.38,46.2,46.3,12000.0
2012-07-13 10:25:00,46.32,46.37,46.19,46.24,9600.0,46.32,46.37,46.19,46.24,9600.0
2012-07-13 10:30:00,46.22,46.27,46.21,46.22,15000.0,46.22,46.27,46.21,46.22,15000.0
2012-07-13 10:35:00,46.23,46.26,46.21,46.23,5600.0,46.23,46.26,46.21,46.23,5600.0
2012-07-13 10:40:00,46.24,46.26,46.19,46.23,9800.0,46.24,46.26,46.19,46.23,9800.0
2012-07-13 10:45:00,46.21,46.25,46.19,46.21,35200.0,46.21,46.25,46.19,46.21,35200.0
2012-07-13 10:50:00,46.2,46.23,46.13,46.18,4800.0,46.2,46.23,46.13,46.18,4800.0
2012-07-13 10:55:00,46.19,46.24,46.18,46.19,1400.0,46.19,46.24,46.18,46.19,1400.0
2012-07-13 11:00:00,46.24,46.24,46.2,46.23,6000.0,46.24,46.24,46.2,46.23,6000.0
2012-07-13 11:05:00,46.24,46.24,46.18,46.2,12600.0,46.24,46.24,46.18,46.2,12600.0
2012-07-13 11:10:00,46.21,46.23,46.16,46.23,17000.0,46.21,46.23,46.16,46.23,17000.0
2012-07-13 11:15:00,46.24,46.32,46.24,46.31,12400.0,46.24,46.32,46.24,46.31,12400.0
2012-07-13 11:20:00,46.31,46.31,46.24,46.24,5000.0,46.31,46.31,46.24,46.24,5000.0
2012-07-13 11:25:00,46.25,46.26,46.22,46.24,9400.0,46.25,46.26,46.22,46.24,9400.0
2012-07-13 11:30:00,46.22,46.25,46.17,46.25,4800.0,46.22,46.25,46.17,46.25,4800.0
2012-07-13 11:35:00,46.23,46.26,46.23,46.25,6800.0,46.23,46.26,46.23,46.25,6800.0
2012-07-13 11:40:00,46.26,46.3,46.23,46.27,21800.0,46.26,46.3,46.23,46.27,21800.0
2012-07-13 11:45:00,46.28,46.32,46.24,46.25,6400.0,46.28,46.32,46.24,46.25,6400.0
2012-07-13 11:50:00,46.23,46.27,46.19,46.26,8600.0,46.23,46.27,46.19,46.26,8600.0
2012-07-13 11:55:00,46.23,46.26,46.23,46.25,2000.0,46.23,46.26,46.23,46.25,2000.0
2012-07-13 12:00:00,46.26,46.29,46.24,46.27,10600.0,46.26,46.29,46.24,46.27,10600.0
2012-07-13 12:05:00,46.28,46.31,46.27,46.28,7800.0,46.28,46.31,46.27,46.28,7800.0
2012-07-13 12:10:00,46.31,46.34,46.29,46.32,11600.0,46.31,46.34,46.29,46.32,11600.0
2012-07-13 12:15:00,46.32,46.35,46.29,46.3,17200.0,46.32,46.35,46.29,46.3,17200.0
2012-07-13 12:20:00,46.31,46.31,46.26,46.27,9600.0,46.31,46.31,46.26,46.27,9600.0
2012-07-13 12:25:00,46.27,46.31,46.27,46.31,1400.0,46.27,46.31,46.27,46.31,1400.0
2012-07-13 12:30:00,46.29,46.31,46.29,46.31,4600.0,46.29,46.31,46.29,46.31,4600.0
2012-07-13 12:35:00,46.31,46.31,46.27,46.29,39000.0,46.31,46.31,46.27,46.29,39000.0
2012-07-13 12:40:00,46.3,46.3,46.27,46.29,1200.0,46.3,46.3,46.27,46.29,1200.0
2012-07-13 12:45:00,46.29,46.29,46.26,46.27,5400.0,46.29,46.29,46.26,46.27,5400.0
2012-07-13 12:50:00,46.27,46.31,46.27,46.31,11000.0,46.27,46.31,46.27,46.31,11000.0
2012-07-13 12:55:00,46.31,46.31,46.29,46.3,5800.0,46.31,46.31,46.29,46.3,5800.0
2012-07-13 13:00:00,46.3,46.32,46.29,46.31,8200.0,46.3,46.32,46.29,46.31,8200.0
2012-07-13 13:05:00,46.3,46.33,46.27,46.27,18200.0,46.3,46.33,46.27,46.27,18200.0
2012-07-13 13:10:00,46.28,46.28,46.24,46.24,3600.0,46.28,46.28,46.24,46.24,3600.0
2012-07-13 13:15:00,46.22,46.24,46.2,46.2,1800.0,46.22,46.24,46.2,46.2,1800.0
2012-07-13 13:20:00,46.22,46.22,46.19,46.19,4600.0,46.22,46.22,46.19,46.19,4600.0
2012-07-13 13:25:00,46.22,46.22,46.12,46.12,6800.0,46.22,46.22,46.12,46.12,6800.0
2012-07-13 13:30:00,46.15,46.18,46.12,46.18,12600.0,46.15,46.18,46.12,46.18,12600.0
2012-07-13 13:35:00,46.18,46.2,46.16,46.17,5600.0,46.18,46.2,46.16,46.17,5600.0
2012-07-13 13:40:00,46.18,46.31,46.18,46.31,6000.0,46.18,46.31,46.18,46.31,6000.0
2012-07-13 13:45:00,46.31,46.31,46.29,46.29,3200.0,46.31,46.31,46.29,46.29,3200.0
2012-07-13 13:50:00,46.29,46.31,46.28,46.3,6800.0,46.29,46.31,46.28,46.3,6800.0
2012-07-13 13:55:00,46.3,46.32,46.27,46.27,4400.0,46.3,46.32,46.27,46.27,4400.0
2012-07-13 14:00:00,46.27,46.31,46.26,46.27,12200.0,46.27,46.31,46.26,46.27,12200.0
2012-07-13 14:05:00,46.27,46.3,46.27,46.27,3600.0,46.27,46.3,46.27,46.27,3600.0
2012-07-13 14:10:00,46.27,46.3,46.27,46.3,4800.0,46.27,46.3,46.27,46.3,4800.0
2012-07-13 14:15:00,46.27,46.27,46.26,46.26,3400.0,46.27,46.27,46.26,46.26,3400.0
2012-07-13 14:20:00,46.24,46.27,46.24,46.25,5600.0,46.24,46.27,46.24,46.25,5600.0
2012-07-13 14:25:00,46.26,46.27,46.24,46.27,2200.0,46.26,46.27,46.24,46.27,2200.0
2012-07-13 14:30:00,46.25,46.3,46.25,46.25,10600.0,46.25,46.3,46.25,46.25,10600.0
2012-07-13 14:35:00,46.25,46.27,46.25,46.25,600.0,46.25,46.27,46.25,46.25,600.0
2012-07-13 14:40:00,46.27,46.27,46.23,46.23,9600.0,46.27,46.27,46.23,46.23,9600.0
2012-07-13 14:45:00,46.23,46.24,46.22,46.22,5000.0,46.23,46.24,46.22,46.22,5000.0
2012-07-13 14:50:00,46.24,46.24,46.21,46.21,7400.0,46.24,46.24,46.21,46.21,7400.0
2012-07-13 14:55:00,46.21,46.26,46.21,46.26,3600.0,46.21,46.26,46.21,46.26,3600.0
2012-07-13 15:00:00,46.26,46.35,46.26,46.33,13200.0,46.26,46.35,46.26,46.33,13200.0
2012-07-13 15:05:00,46.33,46.33,46.27,46.29,12000.0,46.33,46.33,46.27,46.29,12000.0
2012-07-13 15:10:00,46.29,46.31,46.27,46.29,10000.0,46.29,46.31,46.27,46.29,10000.0
2012-07-13 15:15:00,46.31,46.32,46.28,46.28,9200.0,46.31,46.32,46.28,46.28,9200.0
2012-07-13 15:20:00,46.29,46.3,46.26,46.26,9600.0,46.29,46.3,46.26,46.26,9600.0
2012-07-13 15:25:00,46.29,46.29,46.22,46.23,12400.0,46.29,46.29,46.22,46.23,12400.0
2012-07-13 15:30:00,46.21,46.26,46.2,46.21,40600.0,46.21,46.26,46.2,46.21,40600.0
2012-07-13 15:35:00,46.2,46.23,46.19,46.2,14000.0,46.2,46.23,46.19,46.2,14000.0
2012-07-13 15:40:00,46.22,46.25,46.19,46.24,35600.0,46.22,46.25,46.19,46.24,35600.0
2012-07-13 15:45:00,46.22,46.24,46.17,46.21,29800.0,46.22,46.24,46.17,46.21,29800.0
2012-07-13 15:50:00,46.22,46.26,46.17,46.21,75200.0,46.22,46.26,46.17,46.21,75200.0
2012-07-13 15:55:00,46.21,46.22,46.16,46.17,44200.0,46.21,46.22,46.16,46.17,44200.0
2012-07-16 09:30:00,46.08,46.08,45.94,45.99,8600.0,46.08,46.08,45.94,45.99,8600.0
2012-07-16 09:35:00,46.05,46.1,46.03,46.04,3200.0,46.05,46.1,46.03,46.04,3200.0
2012-07-16 09:40:00,46.02,46.02,45.98,45.98,1200.0,46.02,46.02,45.98,45.98,1200.0
2012-07-16 09:45:00,45.93,45.97,45.8,45.8,9000.0,45.93,45.97,45.8,45.8,9000.0
2012-07-16 09:50:00,45.82,45.84,45.6,45.6,4000.0,45.82,45.84,45.6,45.6,4000.0
2012-07-16 09:55:00,45.65,45.77,45.62,45.77,5200.0,45.65,45.77,45.62,45.77,5200.0
2012-07-16 10:00:00,45.77,45.82,45.77,45.82,600.0,45.77,45.82,45.77,45.82,600.0
2012-07-16 10:05:00,45.77,45.78,45.72,45.74,3000.0,45.77,45.78,45.72,45.74,3000.0
2012-07-16 10:10:00,45.72,45.84,45.72,45.83,1800.0,45.72,45.84,45.72,45.83,1800.0
2012-07-16 10:15:00,45.8,45.85,45.8,45.81,9800.0,45.8,45.85,45.8,45.81,9800.0
2012-07-16 10:20:00,45.79,45.82,45.75,45.8,6200.0,45.79,45.82,45.75,45.8,6200.0
2012-07-16 10:25:00,45.77,45.8,45.75,45.77,15400.0,45.77,45.8,45.75,45.77,15400.0
2012-07-16 10:30:00,45.77,45.8,45.77,45.77,10400.0,45.77,45.8,45.77,45.77,10400.0
2012-07-16 10:35:00,45.8,45.8,45.77,45.78,14000.0,45.8,45.8,45.77,45.78,14000.0
2012-07-16 10:40:00,45.77,45.8,45.75,45.77,12600.0,45.77,45.8,45.75,45.77,12600.0
2012-07-16 10:45:00,45.79,45.8,45.77,45.79,5400.0,45.79,45.8,45.77,45.79,5400.0
2012-07-16 10:50:00,45.76,45.77,45.75,45.75,2600.0,45.76,45.77,45.75,45.75,2600.0
2012-07-16 10:55:00,45.75,45.79,45.71,45.71,35600.0,45.75,45.79,45.71,45.71,35600.0
2012-07-16 11:00:00,45.72,45.74,45.6,45.6,14400.0,45.72,45.74,45.6,45.6,14400.0
2012-07-16 11:05:00,45.6,45.66,45.58,45.63,8600.0,45.6,45.66,45.58,45.63,8600.0
2012-07-16 11:10:00,45.65,45.7,45.6,45.69,24000.0,45.65,45.7,45.6,45.69,24000.0
2012-07-16 11:15:00,45.7,45.72,45.66,45.66,3600.0,45.7,45.72,45.66,45.66,3600.0
2012-07-16 11:20:00,45.66,45.68,45.61,45.63,9600.0,45.66,45.68,45.61,45.63,9600.0
2012-07-16 11:25:00,45.6,45.67,45.6,45.63,5600.0,45.6,45.67,45.6,45.63,5600.0
2012-07-16 11:30:00,45.65,45.66,45.62,45.63,4400.0,45.65,45.66,45.62,45.63,4400.0
2012-07-16 11:35:00,45.65,45.66,45.63,45.63,6600.0,45.65,45.66,45.63,45.63,6600.0
2012-07-16 11:40:00,45.62,45.62,45.42,45.43,56000.0,45.62,45.62,45.42,45.43,56000.0
2012-07-16 11:45:00,45.42,45.45,45.34,45.36,29600.0,45.42,45.45,45.34,45.36,29600.0
2012-07-16 11:50:00,45.42,45.46,45.42,45.42,3000.0,45.42,45.46,45.42,45.42,3000.0
2012-07-16 11:55:00,45.41,45.41,45.35,45.37,4800.0,45.41,45.41,45.35,45.37,4800.0
2012-07-16 12:00:00,45.38,45.45,45.38,45.42,11200.0,45.38,45.45,45.38,45.42,11200.0
2012-07-16 12:05:00,45.45,45.45,45.38,45.4,20600.0,45.45,45.45,45.38,45.4,20600.0
2012-07-16 12:10:00,45.41,45.44,45.39,45.41,5200.0,45.41,45.44,45.39,45.41,5200.0
2012-07-16 12:15:00,45.42,45.42,45.37,45.37,4400.0,45.42,45.42,45.37,45.37,4400.0
2012-07-16 12:20:00,45.37,45.38,45.32,45.35,37200.0,45.37,45.38,45.32,45.35,37200.0
2012-07-16 12:25:00,45.35,45.35,45.23,45.29,21000.0,45.35,45.35,45.23,45.29,21000.0
2012-07-16 12:30:00,45.32,45.4,45.3,45.35,11600.0,45.32,45.4,45.3,45.35,11600.0
2012-07-16 12:35:00,45.33,45.35,45.24,45.27,7600.0,45.33,45.35,45.24,45.27,7600.0
2012-07-16 12:40:00,45.33,45.33,45.27,45.29,5200.0,45.33,45.33,45.27,45.29,5200.0
2012-07-16 12:45:00,45.3,45.33,45.27,45.32,8000.0,45.3,45.33,45.27,45.32,8000.0
2012-07-16 12:50:00,45.32,45.35,45.32,45.34,2800.0,45.32,45.35,45.32,45.34,2800.0
2012-07-16 12:55:00,45.34,45.36,45.32,45.34,18400.0,45.34,45.36,45.32,45.34,18400.0
2012-07-16 13:00:00,45.37,45.37,45.18,45.18,34600.0,45.37,45.37,45.18,45.18,34600.0
2012-07-16 13:05:00,45.17,45.21,45.13,45.2,11800.0,45.17,45.21,45.13,45.2,11800.0
2012-07-16 13:10:00,45.2,45.25,45.17,45.21,8800.0,45.2,45.25,45.17,45.21,8800.0
2012-07-16 13:15:00,45.23,45.23,45.17,45.2,5400.0,45.23,45.23,45.17,45.2,5400.0
2012-07-16 13:20:00,45.21,45.26,45.15,45.17,41000.0,45.21,45.26,45.15,45.17,41000.0
2012-07-16 13:25:00,45.2,45.27,45.18,45.18,10600.0,45.2,45.27,45.18,45.18,10600.0
2012-07-16 13:30:00,45.2,45.24,45.16,45.24,5400.0,45.2,45.24,45.16,45.24,5400.0
2012-07-16 13:35:00,45.23,45.23,45.19,45.23,5200.0,45.23,45.23,45.19,45.23,5200.0
2012-07-16 13:40:00,45.23,45.29,45.21,45.29,7400.0,45.23,45.29,45.21,45.29,7400.0
2012-07-16 13:45:00,45.27,45.35,45.27,45.35,6800.0,45.27,45.35,45.27,45.35,6800.0
2012-07-16 13:50:00,45.35,45.38,45.35,45.35,4000.0,45.35,45.38,45.35,45.35,4000.0
2012-07-16 13:55:00,45.36,45.42,45.35,45.35,4800.0,45.36,45.42,45.35,45.35,4800.0
2012-07-16 14:00:00,45.35,45.4,45.34,45.34,9200.0,45.35,45.4,45.34,45.34,9200.0
2012-07-16 14:05:00,45.35,45.35,45.34,45.35,2800.0,45.35,45.35,45.34,45.35,2800.0
2012-07-16 14:10:00,45.35,45.35,45.3,45.3,6600.0,45.35,45.35,45.3,45.3,6600.0
2012-07-16 14:15:00,45.3,45.38,45.27,45.35,9600.0,45.3,45.38,45.27,45.35,9600.0
2012-07-16 14:20:00,45.35,45.35,45.31,45.31,4000.0,45.35,45.35,45.31,45.31,4000.0
2012-07-16 14:25:00,45.32,45.35,45.29,45.32,9200.0,45.32,45.35,45.29,45.32,9200.0
2012-07-16 14:30:00,45.33,45.37,45.27,45.27,9800.0,45.33,45.37,45.27,45.27,9800.0
2012-07-16 14:35:00,45.29,45.31,45.23,45.29,43600.0,45.29,45.31,45.23,45.29,43600.0
2012-07-16 14:40:00,45.31,45.31,45.27,45.31,5200.0,45.31,45.31,45.27,45.31,5200.0
2012-07-16 14:45:00,45.27,45.33,45.27,45.3,7800.0,45.27,45.33,45.27,45.3,7800.0
2012-07-16 14:50:00,45.3,45.37,45.3,45.33,21800.0,45.3,45.37,45.3,45.33,21800.0
2012-07-16 14:55:00,45.34,45.41,45.33,45.33,34400.0,45.34,45.41,45.33,45.33,34400.0
2012-07-16 15:00:00,45.34,45.35,45.32,45.35,10000.0,45.34,45.35,45.32,45.35,10000.0
2012-07-16 15:05:00,45.35,45.38,45.34,45.34,6000.0,45.35,45.38,45.34,45.34,6000.0
2012-07-16 15:10:00,45.34,45.38,45.32,45.33,51600.0,45.34,45.38,45.32,45.33,51600.0
2012-07-16 15:15:00,45.34,45.38,45.33,45.38,17600.0,45.34,45.38,45.33,45.38,17600.0
2012-07-16 15:20:00,45.37,45.42,45.36,45.4,9200.0,45.37,45.42,45.36,45.4,9200.0
2012-07-16 15:25:00,45.4,45.4,45.32,45.33,19800.0,45.4,45.4,45.32,45.33,19800.0
2012-07-16 15:30:00,45.33,45.35,45.33,45.35,19000.0,45.33,45.35,45.33,45.35,19000.0
2012-07-16 15:35:00,45.37,45.38,45.31,45.33,21000.0,45.37,45.38,45.31,45.33,21000.0
2012-07-16 15:40:00,45.33,45.38,45.32,45.38,22000.0,45.33,45.38,45.32,45.38,22000.0
2012-07-16 15:45:00,45.38,45.38,45.32,45.35,17200.0,45.38,45.38,45.32,45.35,17200.0
2012-07-16 15:50:00,45.38,45.45,45.38,45.43,69400.0,45.38,45.45,45.38,45.43,69400.0
2012-07-16 15:55:00,45.44,45.46,45.33,45.34,43200.0,45.44,45.46,45.33,45.34,43200.0
2012-07-17 09:30:00,45.63,45.77,45.38,45.52,11400.0,45.63,45.77,45.38,45.52,11400.0
2012-07-17 09:35:00,45.54,45.65,45.54,45.65,1200.0,45.54,45.65,45.54,45.65,1200.0
2012-07-17 09:40:00,45.79,45.82,45.37,45.4,6000.0,45.79,45.82,45.37,45.4,6000.0
2012-07-17 09:45:00,45.44,45.6,45.33,45.4,26000.0,45.44,45.6,45.33,45.4,26000.0
2012-07-17 09:50:00,45.32,45.51,45.26,45.44,2600.0,45.32,45.51,45.26,45.44,2600.0
2012-07-17 09:55:00,45.47,45.51,45.41,45.45,3400.0,45.47,45.51,45.41,45.45,3400.0
2012-07-17 10:00:00,45.42,45.49,45.3,45.33,2800.0,45.42,45.49,45.3,45.33,2800.0
2012-07-17 10:05:00,45.37,45.42,45.26,45.39,4400.0,45.37,45.42,45.26,45.39,4400.0
2012-07-17 10:10:00,45.38,45.45,45.27,45.44,4000.0,45.38,45.45,45.27,45.44,4000.0
2012-07-17 10:15:00,45.44,45.48,45.41,45.44,9000.0,45.44,45.48,45.41,45.44,9000.0
2012-07-17 10:20:00,45.46,45.52,45.41,45.49,10000.0,45.46,45.52,45.41,45.49,10000.0
2012-07-17 10:25:00,45.49,45.5,45.43,45.45,15000.0,45.49,45.5,45.43,45.45,15000.0
2012-07-17 10:30:00,45.47,45.47,45.4,45.44,4000.0,45.47,45.47,45.4,45.44,4000.0
2012-07-17 10:35:00,45.44,45.44,45.27,45.33,5800.0,45.44,45.44,45.27,45.33,5800.0
2012-07-17 10:40:00,45.31,45.33,45.18,45.26,29200.0,45.31,45.33,45.18,45.26,29200.0
2012-07-17 10:45:00,45.26,45.35,45.19,45.35,10400.0,45.26,45.35,45.19,45.35,10400.0
2012-07-17 10:50:00,45.35,45.37,45.29,45.35,13400.0,45.35,45.37,45.29,45.35,13400.0
2012-07-17 10:55:00,45.35,45.38,45.3,45.36,15400.0,45.35,45.38,45.3,45.36,15400.0
2012-07-17 11:00:00,45.37,45.4,45.31,45.35,14600.0,45.37,45.4,45.31,45.35,14600.0
2012-07-17 11:05:00,45.38,45.39,45.35,45.37,6800.0,45.38,45.39,45.35,45.37,6800.0
2012-07-17 11:10:00,45.37,45.4,45.35,45.35,10200.0,45.37,45.4,45.35,45.35,10200.0
2012-07-17 11:15:00,45.35,45.37,45.33,45.33,2000.0,45.35,45.37,45.33,45.33,2000.0
2012-07-17 11:20:00,45.36,45.36,45.33,45.34,2200.0,45.36,45.36,45.33,45.34,2200.0
2012-07-17 11:25:00,45.37,45.38,45.35,45.36,2600.0,45.37,45.38,45.35,45.36,2600.0
2012-07-17 11:30:00,45.34,45.43,45.34,45.37,7800.0,45.34,45.43,45.34,45.37,7800.0
2012-07-17 11:35:00,45.38,45.55,45.38,45.54,4600.0,45.38,45.55,45.38,45.54,4600.0
2012-07-17 11:40:00,45.55,45.6,45.55,45.6,4000.0,45.55,45.6,45.55,45.6,4000.0
2012-07-17 11:45:00,45.63,45.65,45.6,45.6,8600.0,45.63,45.65,45.6,45.6,8600.0
2012-07-17 11:50:00,45.59,45.6,45.55,45.56,4600.0,45.59,45.6,45.55,45.56,4600.0
2012-07-17 11:55:00,45.6,45.6,45.57,45.57,600.0,45.6,45.6,45.57,45.57,600.0
2012-07-17 12:00:00,45.6,45.64,45.53,45.62,16400.0,45.6,45.64,45.53,45.62,16400.0
2012-07-17 12:05:00,45.61,45.63,45.59,45.6,10800.0,45.61,45.63,45.59,45.6,10800.0
2012-07-17 12:10:00,45.63,45.7,45.63,45.65,6600.0,45.63,45.7,45.63,45.65,6600.0
2012-07-17 12:15:00,45.69,45.74,45.65,45.69,12600.0,45.69,45.74,45.65,45.69,12600.0
2012-07-17 12:20:00,45.72,45.74,45.7,45.71,5400.0,45.72,45.74,45.7,45.71,5400.0
2012-07-17 12:25:00,45.71,45.73,45.68,45.73,5400.0,45.71,45.73,45.68,45.73,5400.0
2012-07-17 12:30:00,45.8,45.83,45.75,45.8,4400.0,45.8,45.83,45.75,45.8,4400.0
2012-07-17 12:35:00,45.82,45.82,45.79,45.79,1400.0,45.82,45.82,45.79,45.79,1400.0
2012-07-17 12:40:00,45.78,45.8,45.74,45.77,9600.0,45.78,45.8,45.74,45.77,9600.0
2012-07-17 12:45:00,45.75,45.75,45.68,45.69,16600.0,45.75,45.75,45.68,45.69,16600.0
2012-07-17 12:50:00,45.7,45.74,45.69,45.74,3200.0,45.7,45.74,45.69,45.74,3200.0
2012-07-17 12:55:00,45.73,45.77,45.7,45.71,4600.0,45.73,45.77,45.7,45.71,4600.0
2012-07-17 13:00:00,45.71,45.74,45.71,45.71,5400.0,45.71,45.74,45.71,45.71,5400.0
2012-07-17 13:05:00,45.72,45.73,45.7,45.71,2400.0,45.72,45.73,45.7,45.71,2400.0
2012-07-17 13:10:00,45.71,45.73,45.7,45.7,2600.0,45.71,45.73,45.7,45.7,2600.0
2012-07-17 13:15:00,45.72,45.81,45.71,45.77,5200.0,45.72,45.81,45.71,45.77,5200.0
2012-07-17 13:20:00,45.77,45.8,45.77,45.79,9000.0,45.77,45.8,45.77,45.79,9000.0
2012-07-17 13:25:00,45.83,45.85,45.81,45.82,5200.0,45.83,45.85,45.81,45.82,5200.0
2012-07-17 13:30:00,45.84,45.87,45.83,45.86,2000.0,45.84,45.87,45.83,45.86,2000.0
2012-07-17 13:35:00,45.89,45.91,45.87,45.91,3200.0,45.89,45.91,45.87,45.91,3200.0
2012-07-17 13:40:00,45.88,45.92,45.8,45.84,55400.0,45.88,45.92,45.8,45.84,55400.0
2012-07-17 13:45:00,45.85,45.85,45.83,45.85,3000.0,45.85,45.85,45.83,45.85,3000.0
2012-07-17 13:50:00,45.87,45.91,45.86,45.91,4000.0,45.87,45.91,45.86,45.91,4000.0
2012-07-17 13:55:00,45.91,45.96,45.9,45.93,7200.0,45.91,45.96,45.9,45.93,7200.0
2012-07-17 14:00:00,45.9,45.94,45.88,45.91,18800.0,45.9,45.94,45.88,45.91,18800.0
2012-07-17 14:05:00,45.93,45.96,45.92,45.92,7600.0,45.93,45.96,45.92,45.92,7600.0
2012-07-17 14:10:00,45.93,45.97,45.92,45.97,3000.0,45.93,45.97,45.92,45.97,3000.0
2012-07-17 14:15:00,45.98,45.99,45.98,45.98,2000.0,45.98,45.99,45.98,45.98,2000.0
2012-07-17 14:20:00,45.99,46.0,45.97,45.98,6800.0,45.99,46.0,45.97,45.98,6800.0
2012-07-17 14:25:00,45.96,45.97,45.9,45.97,3600.0,45.96,45.97,45.9,45.97,3600.0
2012-07-17 14:30:00,45.98,45.99,45.96,45.99,1800.0,45.98,45.99,45.96,45.99,1800.0
2012-07-17 14:35:00,45.99,46.05,45.98,46.0,4000.0,45.99,46.05,45.98,46.0,4000.0
2012-07-17 14:40:00,45.99,45.99,45.96,45.97,2400.0,45.99,45.99,45.96,45.97,2400.0
2012-07-17 14:45:00,45.99,46.01,45.96,45.97,8400.0,45.99,46.01,45.96,45.97,8400.0
2012-07-17 14:50:00,45.99,46.03,45.99,46.03,4200.0,45.99,46.03,45.99,46.03,4200.0
2012-07-17 14:55:00,46.04,46.06,45.95,45.95,7400.0,46.04,46.06,45.95,45.95,7400.0
2012-07-17 15:00:00,45.95,46.0,45.94,45.99,7200.0,45.95,46.0,45.94,45.99,7200.0
2012-07-17 15:05:00,45.98,45.99,45.94,45.94,9000.0,45.98,45.99,45.94,45.94,9000.0
2012-07-17 15:10:00,45.97,45.97,45.94,45.94,7600.0,45.97,45.97,45.94,45.94,7600.0
2012-07-17 15:15:00,45.94,45.99,45.94,45.96,8000.0,45.94,45.99,45.94,45.96,8000.0
2012-07-17 15:20:00,45.95,46.01,45.95,45.98,9800.0,45.95,46.01,45.95,45.98,9800.0
2012-07-17 15:25:00,45.98,46.01,45.95,46.01,32000.0,45.98,46.01,45.95,46.01,32000.0
2012-07-17 15:30:00,45.98,46.05,45.98,46.02,25000.0,45.98,46.05,45.98,46.02,25000.0
2012-07-17 15:35:00,46.02,46.05,45.99,46.0,28800.0,46.02,46.05,45.99,46.0,28800.0
2012-07-17 15:40:00,46.02,46.05,45.99,46.04,14200.0,46.02,46.05,45.99,46.04,14200.0
2012-07-17 15:45:00,46.02,46.12,45.99,46.02,29800.0,46.02,46.12,45.99,46.02,29800.0
2012-07-17 15:50:00,46.04,46.09,46.02,46.03,22200.0,46.04,46.09,46.02,46.03,22200.0
2012-07-17 15:55:00,46.03,46.04,45.99,46.0,52000.0,46.03,46.04,45.99,46.0,52000.0
2012-07-18 09:30:00,45.9,46.03,45.7,45.94,14000.0,45.9,46.03,45.7,45.94,14000.0
2012-07-18 09:35:00,45.98,46.06,45.9,45.91,4800.0,45.98,46.06,45.9,45.91,4800.0
2012-07-18 09:40:00,45.9,45.96,45.87,45.93,3400.0,45.9,45.96,45.87,45.93,3400.0
2012-07-18 09:45:00,45.93,45.95,45.83,45.83,26800.0,45.93,45.95,45.83,45.83,26800.0
2012-07-18 09:50:00,45.95,45.95,45.69,45.91,10600.0,45.95,45.95,45.69,45.91,10600.0
2012-07-18 09:55:00,45.93,45.93,45.74,45.75,11200.0,45.93,45.93,45.74,45.75,11200.0
2012-07-18 10:00:00,45.9,45.9,45.83,45.88,800.0,45.9,45.9,45.83,45.88,800.0
2012-07-18 10:05:00,45.85,45.91,45.83,45.9,2600.0,45.85,45.91,45.83,45.9,2600.0
2012-07-18 10:10:00,45.91,45.91,45.8,45.8,8000.0,45.91,45.91,45.8,45.8,8000.0
2012-07-18 10:15:00,45.83,45.85,45.77,45.81,12800.0,45.83,45.85,45.77,45.81,12800.0
2012-07-18 10:20:00,45.82,45.85,45.81,45.85,6600.0,45.82,45.85,45.81,45.85,6600.0
2012-07-18 10:25:00,45.83,45.88,45.82,45.83,3000.0,45.83,45.88,45.82,45.83,3000.0
2012-07-18 10:30:00,45.88,45.88,45.76,45.85,23800.0,45.88,45.88,45.76,45.85,23800.0
2012-07-18 10:35:00,45.88,45.88,45.82,45.82,11800.0,45.88,45.88,45.82,45.82,11800.0
2012-07-18 10:40:00,45.85,45.9,45.79,45.87,11000.0,45.85,45.9,45.79,45.87,11000.0
2012-07-18 10:45:00,45.87,45.95,45.82,45.93,34000.0,45.87,45.95,45.82,45.93,34000.0
2012-07-18 10:50:00,45.95,45.95,45.85,45.85,6400.0,45.95,45.95,45.85,45.85,6400.0
2012-07-18 10:55:00,45.85,46.01,45.85,45.94,31000.0,45.85,46.01,45.85,45.94,31000.0
2012-07-18 11:00:00,46.0,46.04,45.97,46.03,6800.0,46.0,46.04,45.97,46.03,6800.0
2012-07-18 11:05:00,46.04,46.07,45.99,46.07,5800.0,46.04,46.07,45.99,46.07,5800.0
2012-07-18 11:10:00,46.05,46.12,46.04,46.07,2200.0,46.05,46.12,46.04,46.07,2200.0
2012-07-18 11:15:00,46.1,46.16,46.07,46.13,17200.0,46.1,46.16,46.07,46.13,17200.0
2012-07-18 11:20:00,46.09,46.18,46.07,46.18,4000.0,46.09,46.18,46.07,46.18,4000.0
2012-07-18 11:25:00,46.16,46.2,46.15,46.2,5000.0,46.16,46.2,46.15,46.2,5000.0
2012-07-18 11:30:00,46.2,46.24,46.2,46.22,5200.0,46.2,46.24,46.2,46.22,5200.0
2012-07-18 11:35:00,46.27,46.33,46.25,46.33,4400.0,46.27,46.33,46.25,46.33,4400.0
2012-07-18 11:40:00,46.32,46.32,46.27,46.32,1200.0,46.32,46.32,46.27,46.32,1200.0
2012-07-18 11:45:00,46.32,46.33,46.21,46.22,7600.0,46.32,46.33,46.21,46.22,7600.0
2012-07-18 11:50:00,46.3,46.33,46.27,46.31,2200.0,46.3,46.33,46.27,46.31,2200.0
2012-07-18 11:55:00,46.35,46.35,46.24,46.29,5000.0,46.35,46.35,46.24,46.29,5000.0
2012-07-18 12:00:00,46.32,46.34,46.29,46.34,1000.0,46.32,46.34,46.29,46.34,1000.0
2012-07-18 12:05:00,46.38,46.41,46.35,46.41,1000.0,46.38,46.41,46.35,46.41,1000.0
2012-07-18 12:10:00,46.41,46.42,46.34,46.35,5600.0,46.41,46.42,46.34,46.35,5600.0
2012-07-18 12:15:00,46.35,46.35,46.27,46.28,4000.0,46.35,46.35,46.27,46.28,4000.0
2012-07-18 12:20:00,46.32,46.33,46.29,46.29,4800.0,46.32,46.33,46.29,46.29,4800.0
2012-07-18 12:25:00,46.32,46.35,46.29,46.35,8200.0,46.32,46.35,46.29,46.35,8200.0
2012-07-18 12:30:00,46.38,46.44,46.28,46.28,8000.0,46.38,46.44,46.28,46.28,8000.0
2012-07-18 12:35:00,46.29,46.29,46.27,46.27,1000.0,46.29,46.29,46.27,46.27,1000.0
2012-07-18 12:40:00,46.27,46.27,46.16,46.16,6800.0,46.27,46.27,46.16,46.16,6800.0
2012-07-18 12:45:00,46.21,46.21,46.21,46.21,200.0,46.21,46.21,46.21,46.21,200.0
2012-07-18 12:50:00,46.28,46.32,46.27,46.3,2800.0,46.28,46.32,46.27,46.3,2800.0
2012-07-18 12:55:00,46.3,46.34,46.29,46.29,2200.0,46.3,46.34,46.29,46.29,2200.0
2012-07-18 13:00:00,46.33,46.33,46.22,46.22,3000.0,46.33,46.33,46.22,46.22,3000.0
2012-07-18 13:05:00,46.2,46.22,46.2,46.2,1200.0,46.2,46.22,46.2,46.2,1200.0
2012-07-18 13:10:00,46.28,46.29,46.28,46.29,400.0,46.28,46.29,46.28,46.29,400.0
2012-07-18 13:15:00,46.3,46.3,46.26,46.27,2000.0,46.3,46.3,46.26,46.27,2000.0
2012-07-18 13:20:00,46.27,46.33,46.27,46.33,800.0,46.27,46.33,46.27,46.33,800.0
2012-07-18 13:25:00,46.35,46.38,46.34,46.36,2800.0,46.35,46.38,46.34,46.36,2800.0
2012-07-18 13:30:00,46.36,46.37,46.27,46.27,3200.0,46.36,46.37,46.27,46.27,3200.0
2012-07-18 13:35:00,46.24,46.26,46.08,46.08,15200.0,46.24,46.26,46.08,46.08,15200.0
2012-07-18 13:40:00,46.13,46.13,46.09,46.1,600.0,46.13,46.13,46.09,46.1,600.0
2012-07-18 13:45:00,46.14,46.19,46.12,46.16,2800.0,46.14,46.19,46.12,46.16,2800.0
2012-07-18 13:50:00,46.2,46.2,46.02,46.02,8000.0,46.2,46.2,46.02,46.02,8000.0
2012-07-18 13:55:00,46.01,46.09,46.01,46.09,1600.0,46.01,46.09,46.01,46.09,1600.0
2012-07-18 14:00:00,46.08,46.09,46.06,46.06,1800.0,46.08,46.09,46.06,46.06,1800.0
2012-07-18 14:05:00,46.05,46.11,46.05,46.08,2800.0,46.05,46.11,46.05,46.08,2800.0
2012-07-18 14:10:00,46.1,46.12,46.09,46.1,1800.0,46.1,46.12,46.09,46.1,1800.0
2012-07-18 14:15:00,46.12,46.13,46.09,46.13,2600.0,46.12,46.13,46.09,46.13,2600.0
2012-07-18 14:20:00,46.15,46.17,46.13,46.17,1400.0,46.15,46.17,46.13,46.17,1400.0
2012-07-18 14:25:00,46.2,46.21,46.15,46.18,5400.0,46.2,46.21,46.15,46.18,5400.0
2012-07-18 14:30:00,46.13,46.13,46.08,46.08,3800.0,46.13,46.13,46.08,46.08,3800.0
2012-07-18 14:35:00,46.1,46.12,46.05,46.05,4000.0,46.1,46.12,46.05,46.05,4000.0
2012-07-18 14:40:00,46.05,46.05,45.8,46.0,112400.0,46.05,46.05,45.8,46.0,112400.0
2012-07-18 14:45:00,45.98,46.03,45.97,46.0,3000.0,45.98,46.03,45.97,46.0,3000.0
2012-07-18 14:50:00,46.04,46.04,45.99,46.03,5000.0,46.04,46.04,45.99,46.03,5000.0
2012-07-18 14:55:00,46.04,46.05,46.01,46.05,1800.0,46.04,46.05,46.01,46.05,1800.0
2012-07-18 15:00:00,46.08,46.09,46.02,46.02,10200.0,46.08,46.09,46.02,46.02,10200.0
2012-07-18 15:05:00,46.02,46.06,45.99,46.05,7600.0,46.02,46.06,45.99,46.05,7600.0
2012-07-18 15:10:00,46.05,46.07,46.03,46.04,3400.0,46.05,46.07,46.03,46.04,3400.0
2012-07-18 15:15:00,46.04,46.08,46.03,46.06,6600.0,46.04,46.08,46.03,46.06,6600.0
2012-07-18 15:20:00,46.06,46.08,46.02,46.02,5400.0,46.06,46.08,46.02,46.02,5400.0
2012-07-18 15:25:00,46.04,46.07,46.0,46.04,14800.0,46.04,46.07,46.0,46.04,14800.0
2012-07-18 15:30:00,46.07,46.08,46.02,46.05,8400.0,46.07,46.08,46.02,46.05,8400.0
2012-07-18 15:35:00,46.03,46.05,46.0,46.01,16600.0,46.03,46.05,46.0,46.01,16600.0
2012-07-18 15:40:00,46.01,46.08,46.01,46.02,10000.0,46.01,46.08,46.01,46.02,10000.0
2012-07-18 15:45:00,46.02,46.08,45.97,45.99,12200.0,46.02,46.08,45.97,45.99,12200.0
2012-07-18 15:50:00,46.01,46.05,45.99,45.99,9800.0,46.01,46.05,45.99,45.99,9800.0
2012-07-18 15:55:00,46.04,46.05,45.99,46.01,43000.0,46.04,46.05,45.99,46.01,43000.0
2012-07-19 09:30:00,46.0,46.26,46.0,46.23,5200.0,46.0,46.26,46.0,46.23,5200.0
2012-07-19 09:35:00,46.19,46.19,46.09,46.11,2400.0,46.19,46.19,46.09,46.11,2400.0
2012-07-19 09:40:00,46.18,46.23,46.12,46.16,2800.0,46.18,46.23,46.12,46.16,2800.0
2012-07-19 09:45:00,46.18,46.18,46.05,46.1,9200.0,46.18,46.18,46.05,46.1,9200.0
2012-07-19 09:50:00,46.06,46.1,46.02,46.08,4600.0,46.06,46.1,46.02,46.08,4600.0
2012-07-19 09:55:00,46.08,46.08,46.02,46.06,1800.0,46.08,46.08,46.02,46.06,1800.0
2012-07-19 10:00:00,46.02,46.05,46.0,46.02,4200.0,46.02,46.05,46.0,46.02,4200.0
2012-07-19 10:05:00,46.04,46.08,46.0,46.0,6800.0,46.04,46.08,46.0,46.0,6800.0
2012-07-19 10:10:00,46.01,46.05,45.95,46.05,42200.0,46.01,46.05,45.95,46.05,42200.0
2012-07-19 10:15:00,46.04,46.07,45.99,46.03,5400.0,46.04,46.07,45.99,46.03,5400.0
2012-07-19 10:20:00,46.01,46.03,45.96,46.0,46400.0,46.01,46.03,45.96,46.0,46400.0
2012-07-19 10:25:00,46.0,46.03,45.96,46.02,6200.0,46.0,46.03,45.96,46.02,6200.0
2012-07-19 10:30:00,46.0,46.07,45.99,46.07,7400.0,46.0,46.07,45.99,46.07,7400.0
2012-07-19 10:35:00,46.07,46.1,46.0,46.03,6800.0,46.07,46.1,46.0,46.03,6800.0
2012-07-19 10:40:00,46.07,46.17,46.03,46.1,8200.0,46.07,46.17,46.03,46.1,8200.0
2012-07-19 10:45:00,46.12,46.12,46.08,46.08,3000.0,46.12,46.12,46.08,46.08,3000.0
2012-07-19 10:50:00,46.07,46.09,46.05,46.05,4600.0,46.07,46.09,46.05,46.05,4600.0
2012-07-19 10:55:00,46.08,46.08,46.01,46.01,10600.0,46.08,46.08,46.01,46.01,10600.0
2012-07-19 11:00:00,46.05,46.06,46.01,46.04,7200.0,46.05,46.06,46.01,46.04,7200.0
2012-07-19 11:05:00,46.05,46.06,46.01,46.04,4600.0,46.05,46.06,46.01,46.04,4600.0
2012-07-19 11:10:00,46.02,46.04,46.02,46.02,4200.0,46.02,46.04,46.02,46.02,4200.0
2012-07-19 11:15:00,46.02,46.02,46.02,46.02,1200.0,46.02,46.02,46.02,46.02,1200.0
2012-07-19 11:20:00,46.02,46.04,45.96,46.0,8200.0,46.02,46.04,45.96,46.0,8200.0
2012-07-19 11:25:00,45.99,46.06,45.99,46.06,2000.0,45.99,46.06,45.99,46.06,2000.0
2012-07-19 11:30:00,46.08,46.09,46.01,46.01,4600.0,46.08,46.09,46.01,46.01,4600.0
2012-07-19 11:35:00,46.04,46.04,46.0,46.01,800.0,46.04,46.04,46.0,46.01,800.0
2012-07-19 11:40:00,46.01,46.07,46.01,46.07,1200.0,46.01,46.07,46.01,46.07,1200.0
2012-07-19 11:45:00,46.09,46.13,46.06,46.07,4400.0,46.09,46.13,46.06,46.07,4400.0
2012-07-19 11:50:00,46.08,46.16,46.07,46.15,18400.0,46.08,46.16,46.07,46.15,18400.0
2012-07-19 11:55:00,46.12,46.15,46.09,46.15,3200.0,46.12,46.15,46.09,46.15,3200.0
2012-07-19 12:00:00,46.1,46.22,46.1,46.22,4400.0,46.1,46.22,46.1,46.22,4400.0
2012-07-19 12:05:00,46.17,46.21,46.17,46.18,5600.0,46.17,46.21,46.17,46.18,5600.0
2012-07-19 12:10:00,46.18,46.2,46.1,46.2,27000.0,46.18,46.2,46.1,46.2,27000.0
2012-07-19 12:15:00,46.18,46.25,46.17,46.23,8200.0,46.18,46.25,46.17,46.23,8200.0
2012-07-19 12:20:00,46.24,46.27,46.21,46.27,1800.0,46.24,46.27,46.21,46.27,1800.0
2012-07-19 12:25:00,46.27,46.27,46.18,46.22,4000.0,46.27,46.27,46.18,46.22,4000.0
2012-07-19 12:30:00,46.27,46.27,46.24,46.26,3800.0,46.27,46.27,46.24,46.26,3800.0
2012-07-19 12:35:00,46.24,46.24,46.18,46.22,2200.0,46.24,46.24,46.18,46.22,2200.0
2012-07-19 12:40:00,46.23,46.23,46.23,46.23,2000.0,46.23,46.23,46.23,46.23,2000.0
2012-07-19 12:45:00,46.25,46.26,46.2,46.26,2600.0,46.25,46.26,46.2,46.26,2600.0
2012-07-19 12:50:00,46.28,46.28,46.18,46.22,3400.0,46.28,46.28,46.18,46.22,3400.0
2012-07-19 12:55:00,46.22,46.22,46.07,46.07,3800.0,46.22,46.22,46.07,46.07,3800.0
2012-07-19 13:00:00,46.08,46.08,46.02,46.02,2800.0,46.08,46.08,46.02,46.02,2800.0
2012-07-19 13:05:00,46.05,46.1,46.05,46.1,3400.0,46.05,46.1,46.05,46.1,3400.0
2012-07-19 13:10:00,46.1,46.1,46.1,46.1,0.0,46.1,46.1,46.1,46.1,0.0
2012-07-19 13:15:00,46.17,46.17,46.12,46.13,800.0,46.17,46.17,46.12,46.13,800.0
2012-07-19 13:20:00,46.13,46.22,46.1,46.22,3400.0,46.13,46.22,46.1,46.22,3400.0
2012-07-19 13:25:00,46.22,46.26,46.2,46.24,7600.0,46.22,46.26,46.2,46.24,7600.0
2012-07-19 13:30:00,46.25,46.29,46.25,46.27,2600.0,46.25,46.29,46.25,46.27,2600.0
2012-07-19 13:35:00,46.27,46.29,46.21,46.21,8600.0,46.27,46.29,46.21,46.21,8600.0
2012-07-19 13:40:00,46.13,46.17,46.11,46.13,3000.0,46.13,46.17,46.11,46.13,3000.0
2012-07-19 13:45:00,46.13,46.13,46.1,46.1,1400.0,46.13,46.13,46.1,46.1,1400.0
2012-07-19 13:50:00,46.13,46.13,46.1,46.1,2200.0,46.13,46.13,46.1,46.1,2200.0
2012-07-19 13:55:00,46.02,46.05,45.97,46.05,5200.0,46.02,46.05,45.97,46.05,5200.0
2012-07-19 14:00:00,46.13,46.13,46.1,46.1,2200.0,46.13,46.13,46.1,46.1,2200.0
2012-07-19 14:05:00,46.1,46.15,46.07,46.12,3200.0,46.1,46.15,46.07,46.12,3200.0
2012-07-19 14:10:00,46.11,46.13,46.1,46.13,800.0,46.11,46.13,46.1,46.13,800.0
2012-07-19 14:15:00,46.13,46.21,46.07,46.21,8000.0,46.13,46.21,46.07,46.21,8000.0
2012-07-19 14:20:00,46.17,46.17,46.1,46.13,2000.0,46.17,46.17,46.1,46.13,2000.0
2012-07-19 14:25:00,46.14,46.18,46.13,46.18,1400.0,46.14,46.18,46.13,46.18,1400.0
2012-07-19 14:30:00,46.24,46.24,46.15,46.21,6000.0,46.24,46.24,46.15,46.21,6000.0
2012-07-19 14:35:00,46.24,46.31,46.16,46.26,18600.0,46.24,46.31,46.16,46.26,18600.0
2012-07-19 14:40:00,46.32,46.32,46.24,46.27,3400.0,46.32,46.32,46.24,46.27,3400.0
2012-07-19 14:45:00,46.35,46.37,46.27,46.35,4200.0,46.35,46.37,46.27,46.35,4200.0
2012-07-19 14:50:00,46.35,46.35,46.07,46.11,11000.0,46.35,46.35,46.07,46.11,11000.0
2012-07-19 14:55:00,46.05,46.16,46.04,46.13,13200.0,46.05,46.16,46.04,46.13,13200.0
2012-07-19 15:00:00,46.09,46.16,46.01,46.01,13400.0,46.09,46.16,46.01,46.01,13400.0
2012-07-19 15:05:00,46.04,46.15,46.04,46.13,14600.0,46.04,46.15,46.04,46.13,14600.0
2012-07-19 15:10:00,46.13,46.13,46.06,46.13,27600.0,46.13,46.13,46.06,46.13,27600.0
2012-07-19 15:15:00,46.1,46.17,46.09,46.16,23200.0,46.1,46.17,46.09,46.16,23200.0
2012-07-19 15:20:00,46.18,46.18,46.11,46.17,13200.0,46.18,46.18,46.11,46.17,13200.0
2012-07-19 15:25:00,46.17,46.21,46.1,46.13,11000.0,46.17,46.21,46.1,46.13,11000.0
2012-07-19 15:30:00,46.09,46.24,46.09,46.21,13600.0,46.09,46.24,46.09,46.21,13600.0
2012-07-19 15:35:00,46.23,46.39,46.23,46.39,54800.0,46.23,46.39,46.23,46.39,54800.0
2012-07-19 15:40:00,46.41,46.41,46.31,46.37,18600.0,46.41,46.41,46.31,46.37,18600.0
2012-07-19 15:45:00,46.39,46.57,46.39,46.52,30800.0,46.39,46.57,46.39,46.52,30800.0
2012-07-19 15:50:00,46.54,46.57,46.49,46.5,52200.0,46.54,46.57,46.49,46.5,52200.0
2012-07-19 15:55:00,46.5,46.52,46.36,46.36,56400.0,46.5,46.52,46.36,46.36,56400.0
2012-07-20 09:30:00,44.75,44.75,43.83,44.39,272600.0,44.75,44.75,43.83,44.39,272600.0
2012-07-20 09:35:00,44.41,44.51,44.37,44.49,53000.0,44.41,44.51,44.37,44.49,53000.0
2012-07-20 09:40:00,44.47,44.52,44.39,44.44,76000.0,44.47,44.52,44.39,44.44,76000.0
2012-07-20 09:45:00,44.45,44.66,43.91,44.24,274000.0,44.45,44.66,43.91,44.24,274000.0
2012-07-20 09:50:00,44.23,44.69,43.99,44.51,65000.0,44.23,44.69,43.99,44.51,65000.0
2012-07-20 09:55:00,44.52,44.56,44.42,44.43,59600.0,44.52,44.56,44.42,44.43,59600.0
2012-07-20 10:00:00,44.42,44.74,44.27,44.73,134800.0,44.42,44.74,44.27,44.73,134800.0
2012-07-20 10:05:00,44.72,45.1,44.71,45.1,32400.0,44.72,45.1,44.71,45.1,32400.0
2012-07-20 10:10:00,45.11,45.13,45.01,45.02,8600.0,45.11,45.13,45.01,45.02,8600.0
2012-07-20 10:15:00,45.06,45.07,44.89,44.98,39200.0,45.06,45.07,44.89,44.98,39200.0
2012-07-20 10:20:00,45.01,45.01,44.92,44.97,14000.0,45.01,45.01,44.92,44.97,14000.0
2012-07-20 10:25:00,44.97,45.01,44.95,44.99,6400.0,44.97,45.01,44.95,44.99,6400.0
2012-07-20 10:30:00,44.99,45.12,44.83,44.9,21200.0,44.99,45.12,44.83,44.9,21200.0
2012-07-20 10:35:00,44.87,45.0,44.83,45.0,11400.0,44.87,45.0,44.83,45.0,11400.0
2012-07-20 10:40:00,44.97,44.98,44.62,44.64,12400.0,44.97,44.98,44.62,44.64,12400.0
2012-07-20 10:45:00,44.69,44.94,44.67,44.81,10200.0,44.69,44.94,44.67,44.81,10200.0
2012-07-20 10:50:00,44.8,44.94,44.7,44.85,20800.0,44.8,44.94,44.7,44.85,20800.0
2012-07-20 10:55:00,44.85,44.93,44.82,44.88,27800.0,44.85,44.93,44.82,44.88,27800.0
2012-07-20 11:00:00,44.9,44.95,44.85,44.93,37800.0,44.9,44.95,44.85,44.93,37800.0
2012-07-20 11:05:00,44.93,44.98,44.9,44.97,62800.0,44.93,44.98,44.9,44.97,62800.0
2012-07-20 11:10:00,44.96,44.99,44.91,44.99,14400.0,44.96,44.99,44.91,44.99,14400.0
2012-07-20 11:15:00,44.99,45.02,44.93,44.95,39200.0,44.99,45.02,44.93,44.95,39200.0
2012-07-20 11:20:00,44.96,45.02,44.94,45.0,15000.0,44.96,45.02,44.94,45.0,15000.0
2012-07-20 11:25:00,45.0,45.02,44.99,45.02,6000.0,45.0,45.02,44.99,45.02,6000.0
2012-07-20 11:30:00,45.0,45.02,45.0,45.0,20200.0,45.0,45.02,45.0,45.0,20200.0
2012-07-20 11:35:00,45.0,45.02,45.0,45.0,27600.0,45.0,45.02,45.0,45.0,27600.0
2012-07-20 11:40:00,45.0,45.02,45.0,45.01,11800.0,45.0,45.02,45.0,45.01,11800.0
2012-07-20 11:45:00,45.01,45.12,45.0,45.12,9800.0,45.01,45.12,45.0,45.12,9800.0
2012-07-20 11:50:00,45.13,45.13,45.0,45.02,8400.0,45.13,45.13,45.0,45.02,8400.0
2012-07-20 11:55:00,45.01,45.07,45.0,45.06,10800.0,45.01,45.07,45.0,45.06,10800.0
2012-07-20 12:00:00,45.03,45.05,44.93,44.99,8800.0,45.03,45.05,44.93,44.99,8800.0
2012-07-20 12:05:00,44.95,44.95,44.77,44.78,25400.0,44.95,44.95,44.77,44.78,25400.0
2012-07-20 12:10:00,44.79,44.82,44.69,44.7,16200.0,44.79,44.82,44.69,44.7,16200.0
2012-07-20 12:15:00,44.67,44.74,44.65,44.71,18200.0,44.67,44.74,44.65,44.71,18200.0
2012-07-20 12:20:00,44.71,44.89,44.69,44.88,9200.0,44.71,44.89,44.69,44.88,9200.0
2012-07-20 12:25:00,44.88,44.98,44.88,44.98,5800.0,44.88,44.98,44.88,44.98,5800.0
2012-07-20 12:30:00,44.95,45.0,44.94,44.99,4600.0,44.95,45.0,44.94,44.99,4600.0
2012-07-20 12:35:00,44.99,44.99,44.79,44.81,36200.0,44.99,44.99,44.79,44.81,36200.0
2012-07-20 12:40:00,44.8,44.87,44.77,44.84,7200.0,44.8,44.87,44.77,44.84,7200.0
2012-07-20 12:45:00,44.84,44.85,44.81,44.85,5600.0,44.84,44.85,44.81,44.85,5600.0
2012-07-20 12:50:00,44.85,44.87,44.77,44.8,6400.0,44.85,44.87,44.77,44.8,6400.0
2012-07-20 12:55:00,44.8,44.85,44.79,44.82,2400.0,44.8,44.85,44.79,44.82,2400.0
2012-07-20 13:00:00,44.82,44.82,44.72,44.72,6600.0,44.82,44.82,44.72,44.72,6600.0
2012-07-20 13:05:00,44.72,44.77,44.66,44.77,24600.0,44.72,44.77,44.66,44.77,24600.0
2012-07-20 13:10:00,44.77,44.77,44.71,44.75,8000.0,44.77,44.77,44.71,44.75,8000.0
2012-07-20 13:15:00,44.74,44.74,44.71,44.74,6200.0,44.74,44.74,44.71,44.74,6200.0
2012-07-20 13:20:00,44.76,44.77,44.74,44.77,3200.0,44.76,44.77,44.74,44.77,3200.0
2012-07-20 13:25:00,44.77,44.82,44.75,44.81,4200.0,44.77,44.82,44.75,44.81,4200.0
2012-07-20 13:30:00,44.82,44.85,44.81,44.85,3200.0,44.82,44.85,44.81,44.85,3200.0
2012-07-20 13:35:00,44.85,44.85,44.81,44.84,4600.0,44.85,44.85,44.81,44.84,4600.0
2012-07-20 13:40:00,44.85,44.85,44.82,44.83,4400.0,44.85,44.85,44.82,44.83,4400.0
2012-07-20 13:45:00,44.85,44.88,44.82,44.82,12400.0,44.85,44.88,44.82,44.82,12400.0
2012-07-20 13:50:00,44.84,44.88,44.8,44.82,7800.0,44.84,44.88,44.8,44.82,7800.0
2012-07-20 13:55:00,44.88,44.88,44.82,44.87,6200.0,44.88,44.88,44.82,44.87,6200.0
2012-07-20 14:00:00,44.87,44.87,44.82,44.83,10200.0,44.87,44.87,44.82,44.83,10200.0
2012-07-20 14:05:00,44.83,44.85,44.8,44.85,7800.0,44.83,44.85,44.8,44.85,7800.0
2012-07-20 14:10:00,44.85,44.88,44.84,44.84,7000.0,44.85,44.88,44.84,44.84,7000.0
2012-07-20 14:15:00,44.87,44.88,44.84,44.85,8200.0,44.87,44.88,44.84,44.85,8200.0
2012-07-20 14:20:00,44.86,44.88,44.83,44.87,9000.0,44.86,44.88,44.83,44.87,9000.0
2012-07-20 14:25:00,44.87,44.89,44.85,44.88,6000.0,44.87,44.89,44.85,44.88,6000.0
2012-07-20 14:30:00,44.88,44.88,44.79,44.79,65800.0,44.88,44.88,44.79,44.79,65800.0
2012-07-20 14:35:00,44.78,44.85,44.77,44.85,12600.0,44.78,44.85,44.77,44.85,12600.0
2012-07-20 14:40:00,44.85,44.94,44.85,44.91,25800.0,44.85,44.94,44.85,44.91,25800.0
2012-07-20 14:45:00,44.91,44.96,44.91,44.92,9200.0,44.91,44.96,44.91,44.92,9200.0
2012-07-20 14:50:00,44.93,44.93,44.91,44.91,7600.0,44.93,44.93,44.91,44.91,7600.0
2012-07-20 14:55:00,44.91,44.93,44.85,44.86,6800.0,44.91,44.93,44.85,44.86,6800.0
2012-07-20 15:00:00,44.87,44.89,44.86,44.88,10600.0,44.87,44.89,44.86,44.88,10600.0
2012-07-20 15:05:00,44.88,44.9,44.85,44.87,23000.0,44.88,44.9,44.85,44.87,23000.0
2012-07-20 15:10:00,44.87,44.88,44.85,44.86,15800.0,44.87,44.88,44.85,44.86,15800.0
2012-07-20 15:15:00,44.87,44.87,44.83,44.85,27800.0,44.87,44.87,44.83,44.85,27800.0
2012-07-20 15:20:00,44.85,44.92,44.83,44.92,20000.0,44.85,44.92,44.83,44.92,20000.0
2012-07-20 15:25:00,44.92,44.95,44.85,44.9,16400.0,44.92,44.95,44.85,44.9,16400.0
2012-07-20 15:30:00,44.93,44.94,44.84,44.84,26000.0,44.93,44.94,44.84,44.84,26000.0
2012-07-20 15:35:00,44.84,44.86,44.82,44.82,18000.0,44.84,44.86,44.82,44.82,18000.0
2012-07-20 15:40:00,44.82,44.83,44.73,44.75,29200.0,44.82,44.83,44.73,44.75,29200.0
2012-07-20 15:45:00,44.76,44.92,44.76,44.88,32000.0,44.76,44.92,44.76,44.88,32000.0
2012-07-20 15:50:00,44.87,44.91,44.85,44.9,41400.0,44.87,44.91,44.85,44.9,41400.0
2012-07-20 15:55:00,44.88,44.96,44.88,44.93,77400.0,44.88,44.96,44.88,44.93,77400.0
2012-07-23 09:30:00,43.18,43.7,43.18,43.4,26800.0,43.18,43.7,43.18,43.4,26800.0
2012-07-23 09:35:00,43.77,43.9,43.6,43.63,10600.0,43.77,43.9,43.6,43.63,10600.0
2012-07-23 09:40:00,43.64,43.73,43.44,43.54,55400.0,43.64,43.73,43.44,43.54,55400.0
2012-07-23 09:45:00,43.53,43.54,43.46,43.46,5600.0,43.53,43.54,43.46,43.46,5600.0
2012-07-23 09:50:00,43.49,43.7,43.49,43.65,8000.0,43.49,43.7,43.49,43.65,8000.0
2012-07-23 09:55:00,43.68,43.87,43.68,43.84,7200.0,43.68,43.87,43.68,43.84,7200.0
2012-07-23 10:00:00,43.77,43.78,43.66,43.68,6800.0,43.77,43.78,43.66,43.68,6800.0
2012-07-23 10:05:00,43.72,43.72,43.66,43.66,4000.0,43.72,43.72,43.66,43.66,4000.0
2012-07-23 10:10:00,43.76,43.76,43.61,43.61,4000.0,43.76,43.76,43.61,43.61,4000.0
2012-07-23 10:15:00,43.58,43.6,43.51,43.59,8000.0,43.58,43.6,43.51,43.59,8000.0
2012-07-23 10:20:00,43.61,43.69,43.59,43.69,2400.0,43.61,43.69,43.59,43.69,2400.0
2012-07-23 10:25:00,43.68,43.72,43.56,43.56,5800.0,43.68,43.72,43.56,43.56,5800.0
2012-07-23 10:30:00,43.52,43.59,43.48,43.57,4400.0,43.52,43.59,43.48,43.57,4400.0
2012-07-23 10:35:00,43.56,43.64,43.51,43.59,8400.0,43.56,43.64,43.51,43.59,8400.0
2012-07-23 10:40:00,43.59,43.74,43.59,43.67,9000.0,43.59,43.74,43.59,43.67,9000.0
2012-07-23 10:45:00,43.7,43.76,43.67,43.7,6000.0,43.7,43.76,43.67,43.7,6000.0
2012-07-23 10:50:00,43.69,43.71,43.57,43.57,12000.0,43.69,43.71,43.57,43.57,12000.0
2012-07-23 10:55:00,43.6,43.65,43.57,43.59,15200.0,43.6,43.65,43.57,43.59,15200.0
2012-07-23 11:00:00,43.6,43.62,43.57,43.6,9800.0,43.6,43.62,43.57,43.6,9800.0
2012-07-23 11:05:00,43.6,43.62,43.56,43.57,13400.0,43.6,43.62,43.56,43.57,13400.0
2012-07-23 11:10:00,43.58,43.62,43.57,43.59,20200.0,43.58,43.62,43.57,43.59,20200.0
2012-07-23 11:15:00,43.6,43.7,43.6,43.7,3000.0,43.6,43.7,43.6,43.7,3000.0
2012-07-23 11:20:00,43.7,43.73,43.68,43.71,11000.0,43.7,43.73,43.68,43.71,11000.0
2012-07-23 11:25:00,43.72,43.88,43.71,43.74,21000.0,43.72,43.88,43.71,43.74,21000.0
2012-07-23 11:30:00,43.74,43.77,43.63,43.63,4600.0,43.74,43.77,43.63,43.63,4600.0
2012-07-23 11:35:00,43.6,43.61,43.49,43.51,5400.0,43.6,43.61,43.49,43.51,5400.0
2012-07-23 11:40:00,43.51,43.63,43.49,43.63,6400.0,43.51,43.63,43.49,43.63,6400.0
2012-07-23 11:45:00,43.59,43.65,43.57,43.64,6000.0,43.59,43.65,43.57,43.64,6000.0
2012-07-23 11:50:00,43.66,43.75,43.66,43.74,7200.0,43.66,43.75,43.66,43.74,7200.0
2012-07-23 11:55:00,43.74,43.76,43.69,43.7,6600.0,43.74,43.76,43.69,43.7,6600.0
2012-07-23 12:00:00,43.7,43.75,43.7,43.72,5200.0,43.7,43.75,43.7,43.72,5200.0
2012-07-23 12:05:00,43.72,43.77,43.72,43.75,7600.0,43.72,43.77,43.72,43.75,7600.0
2012-07-23 12:10:00,43.76,43.77,43.74,43.76,5000.0,43.76,43.77,43.74,43.76,5000.0
2012-07-23 12:15:00,43.73,43.73,43.68,43.68,2600.0,43.73,43.73,43.68,43.68,2600.0
2012-07-23 12:20:00,43.67,43.74,43.66,43.74,2800.0,43.67,43.74,43.66,43.74,2800.0
2012-07-23 12:25:00,43.74,43.77,43.73,43.77,3800.0,43.74,43.77,43.73,43.77,3800.0
2012-07-23 12:30:00,43.77,43.78,43.72,43.77,7000.0,43.77,43.78,43.72,43.77,7000.0
2012-07-23 12:35:00,43.79,43.85,43.78,43.82,8200.0,43.79,43.85,43.78,43.82,8200.0
2012-07-23 12:40:00,43.82,43.84,43.81,43.83,5800.0,43.82,43.84,43.81,43.83,5800.0
2012-07-23 12:45:00,43.87,43.95,43.86,43.95,7000.0,43.87,43.95,43.86,43.95,7000.0
2012-07-23 12:50:00,43.91,43.96,43.91,43.92,2600.0,43.91,43.96,43.91,43.92,2600.0
2012-07-23 12:55:00,43.95,43.96,43.93,43.95,5600.0,43.95,43.96,43.93,43.95,5600.0
2012-07-23 13:00:00,43.98,43.98,43.87,43.87,4800.0,43.98,43.98,43.87,43.87,4800.0
2012-07-23 13:05:00,43.9,43.96,43.87,43.96,6200.0,43.9,43.96,43.87,43.96,6200.0
2012-07-23 13:10:00,43.98,43.99,43.94,43.94,7400.0,43.98,43.99,43.94,43.94,7400.0
2012-07-23 13:15:00,43.95,43.99,43.94,43.97,9000.0,43.95,43.99,43.94,43.97,9000.0
2012-07-23 13:20:00,43.97,43.98,43.94,43.96,5200.0,43.97,43.98,43.94,43.96,5200.0
2012-07-23 13:25:00,43.97,43.97,43.9,43.9,6200.0,43.97,43.97,43.9,43.9,6200.0
2012-07-23 13:30:00,43.91,43.96,43.9,43.95,7400.0,43.91,43.96,43.9,43.95,7400.0
2012-07-23 13:35:00,43.95,43.96,43.89,43.93,6800.0,43.95,43.96,43.89,43.93,6800.0
2012-07-23 13:40:00,43.94,43.94,43.92,43.92,6400.0,43.94,43.94,43.92,43.92,6400.0
2012-07-23 13:45:00,43.93,43.96,43.93,43.96,4200.0,43.93,43.96,43.93,43.96,4200.0
2012-07-23 13:50:00,43.95,43.95,43.9,43.92,7800.0,43.95,43.95,43.9,43.92,7800.0
2012-07-23 13:55:00,43.93,43.99,43.93,43.93,8600.0,43.93,43.99,43.93,43.93,8600.0
2012-07-23 14:00:00,43.96,44.01,43.95,43.97,6800.0,43.96,44.01,43.95,43.97,6800.0
2012-07-23 14:05:00,43.98,43.99,43.96,43.96,6200.0,43.98,43.99,43.96,43.96,6200.0
2012-07-23 14:10:00,43.98,43.99,43.97,43.98,6600.0,43.98,43.99,43.97,43.98,6600.0
2012-07-23 14:15:00,43.99,44.01,43.95,43.95,6000.0,43.99,44.01,43.95,43.95,6000.0
2012-07-23 14:20:00,43.97,43.98,43.91,43.91,6600.0,43.97,43.98,43.91,43.91,6600.0
2012-07-23 14:25:00,43.9,43.94,43.9,43.9,9000.0,43.9,43.94,43.9,43.9,9000.0
2012-07-23 14:30:00,43.9,43.91,43.87,43.88,7400.0,43.9,43.91,43.87,43.88,7400.0
2012-07-23 14:35:00,43.88,43.92,43.85,43.91,8800.0,43.88,43.92,43.85,43.91,8800.0
2012-07-23 14:40:00,43.9,43.94,43.88,43.91,7200.0,43.9,43.94,43.88,43.91,7200.0
2012-07-23 14:45:00,43.9,43.92,43.89,43.9,5800.0,43.9,43.92,43.89,43.9,5800.0
2012-07-23 14:50:00,43.89,43.91,43.85,43.85,10200.0,43.89,43.91,43.85,43.85,10200.0
2012-07-23 14:55:00,43.86,43.95,43.84,43.92,13800.0,43.86,43.95,43.84,43.92,13800.0
2012-07-23 15:00:00,43.84,43.87,43.81,43.81,4800.0,43.84,43.87,43.81,43.81,4800.0
2012-07-23 15:05:00,43.8,43.83,43.77,43.8,9400.0,43.8,43.83,43.77,43.8,9400.0
2012-07-23 15:10:00,43.79,43.8,43.76,43.77,13200.0,43.79,43.8,43.76,43.77,13200.0
2012-07-23 15:15:00,43.76,43.83,43.76,43.78,13000.0,43.76,43.83,43.76,43.78,13000.0
2012-07-23 15:20:00,43.79,43.84,43.79,43.81,11800.0,43.79,43.84,43.79,43.81,11800.0
2012-07-23 15:25:00,43.83,43.94,43.83,43.89,12800.0,43.83,43.94,43.83,43.89,12800.0
2012-07-23 15:30:00,43.91,43.93,43.86,43.88,19600.0,43.91,43.93,43.86,43.88,19600.0
2012-07-23 15:35:00,43.91,43.91,43.85,43.88,15400.0,43.91,43.91,43.85,43.88,15400.0
2012-07-23 15:40:00,43.88,43.88,43.84,43.85,26800.0,43.88,43.88,43.84,43.85,26800.0
2012-07-23 15:45:00,43.85,43.95,43.85,43.92,22000.0,43.85,43.95,43.85,43.92,22000.0
2012-07-23 15:50:00,43.93,43.93,43.82,43.84,20600.0,43.93,43.93,43.82,43.84,20600.0
2012-07-23 15:55:00,43.84,43.91,43.83,43.9,66800.0,43.84,43.91,43.83,43.9,66800.0
2012-07-24 09:30:00,43.91,44.07,43.9,44.07,10600.0,43.91,44.07,43.9,44.07,10600.0
2012-07-24 09:35:00,44.11,44.15,43.97,44.06,3800.0,44.11,44.15,43.97,44.06,3800.0
2012-07-24 09:40:00,44.01,44.01,43.89,43.95,4400.0,44.01,44.01,43.89,43.95,4400.0
2012-07-24 09:45:00,43.9,43.97,43.85,43.89,12200.0,43.9,43.97,43.85,43.89,12200.0
2012-07-24 09:50:00,43.91,44.02,43.87,43.9,11200.0,43.91,44.02,43.87,43.9,11200.0
2012-07-24 09:55:00,43.87,43.96,43.84,43.85,5400.0,43.87,43.96,43.84,43.85,5400.0
2012-07-24 10:00:00,43.83,43.85,43.77,43.77,3400.0,43.83,43.85,43.77,43.77,3400.0
2012-07-24 10:05:00,43.78,43.78,43.69,43.71,6400.0,43.78,43.78,43.69,43.71,6400.0
2012-07-24 10:10:00,43.71,43.85,43.71,43.78,54200.0,43.71,43.85,43.71,43.78,54200.0
2012-07-24 10:15:00,43.81,43.85,43.74,43.76,20000.0,43.81,43.85,43.74,43.76,20000.0
2012-07-24 10:20:00,43.74,43.8,43.74,43.77,10400.0,43.74,43.8,43.74,43.77,10400.0
2012-07-24 10:25:00,43.77,43.77,43.73,43.74,1400.0,43.77,43.77,43.73,43.74,1400.0
2012-07-24 10:30:00,43.73,43.74,43.6,43.66,4200.0,43.73,43.74,43.6,43.66,4200.0
2012-07-24 10:35:00,43.69,43.69,43.66,43.69,4800.0,43.69,43.69,43.66,43.69,4800.0
2012-07-24 10:40:00,43.68,43.69,43.64,43.68,6000.0,43.68,43.69,43.64,43.68,6000.0
2012-07-24 10:45:00,43.64,43.66,43.56,43.6,7400.0,43.64,43.66,43.56,43.6,7400.0
2012-07-24 10:50:00,43.59,43.77,43.58,43.72,5800.0,43.59,43.77,43.58,43.72,5800.0
2012-07-24 10:55:00,43.76,43.76,43.65,43.66,9000.0,43.76,43.76,43.65,43.66,9000.0
2012-07-24 11:00:00,43.66,43.66,43.61,43.66,3600.0,43.66,43.66,43.61,43.66,3600.0
2012-07-24 11:05:00,43.66,43.66,43.61,43.61,8200.0,43.66,43.66,43.61,43.61,8200.0
2012-07-24 11:10:00,43.63,43.63,43.57,43.58,3400.0,43.63,43.63,43.57,43.58,3400.0
2012-07-24 11:15:00,43.58,43.59,43.56,43.59,5200.0,43.58,43.59,43.56,43.59,5200.0
2012-07-24 11:20:00,43.6,43.68,43.56,43.65,13600.0,43.6,43.68,43.56,43.65,13600.0
2012-07-24 11:25:00,43.66,43.71,43.61,43.63,11200.0,43.66,43.71,43.61,43.63,11200.0
2012-07-24 11:30:00,43.6,43.62,43.54,43.54,3800.0,43.6,43.62,43.54,43.54,3800.0
2012-07-24 11:35:00,43.56,43.57,43.51,43.53,9600.0,43.56,43.57,43.51,43.53,9600.0
2012-07-24 11:40:00,43.49,43.55,43.49,43.49,1600.0,43.49,43.55,43.49,43.49,1600.0
2012-07-24 11:45:00,43.49,43.58,43.46,43.51,30600.0,43.49,43.58,43.46,43.51,30600.0
2012-07-24 11:50:00,43.52,43.52,43.51,43.52,5600.0,43.52,43.52,43.51,43.52,5600.0
2012-07-24 11:55:00,43.52,43.55,43.52,43.55,13000.0,43.52,43.55,43.52,43.55,13000.0
2012-07-24 12:00:00,43.55,43.55,43.46,43.46,43200.0,43.55,43.55,43.46,43.46,43200.0
2012-07-24 12:05:00,43.44,43.49,43.41,43.45,36000.0,43.44,43.49,43.41,43.45,36000.0
2012-07-24 12:10:00,43.43,43.56,43.42,43.56,5000.0,43.43,43.56,43.42,43.56,5000.0
2012-07-24 12:15:00,43.52,43.52,43.45,43.46,1800.0,43.52,43.52,43.45,43.46,1800.0
2012-07-24 12:20:00,43.43,43.43,43.26,43.31,4600.0,43.43,43.43,43.26,43.31,4600.0
2012-07-24 12:25:00,43.34,43.37,43.29,43.31,4200.0,43.34,43.37,43.29,43.31,4200.0
2012-07-24 12:30:00,43.3,43.32,43.29,43.3,3000.0,43.3,43.32,43.29,43.3,3000.0
2012-07-24 12:35:00,43.32,43.38,43.29,43.37,3400.0,43.32,43.38,43.29,43.37,3400.0
2012-07-24 12:40:00,43.37,43.4,43.35,43.38,7400.0,43.37,43.4,43.35,43.38,7400.0
2012-07-24 12:45:00,43.4,43.46,43.38,43.41,5800.0,43.4,43.46,43.38,43.41,5800.0
2012-07-24 12:50:00,43.43,43.43,43.38,43.41,2000.0,43.43,43.43,43.38,43.41,2000.0
2012-07-24 12:55:00,43.4,43.46,43.4,43.46,4200.0,43.4,43.46,43.4,43.46,4200.0
2012-07-24 13:00:00,43.5,43.5,43.48,43.48,1400.0,43.5,43.5,43.48,43.48,1400.0
2012-07-24 13:05:00,43.48,43.5,43.47,43.47,4800.0,43.48,43.5,43.47,43.47,4800.0
2012-07-24 13:10:00,43.49,43.52,43.48,43.51,4000.0,43.49,43.52,43.48,43.51,4000.0
2012-07-24 13:15:00,43.48,43.55,43.48,43.51,8800.0,43.48,43.55,43.48,43.51,8800.0
2012-07-24 13:20:00,43.52,43.52,43.5,43.51,2200.0,43.52,43.52,43.5,43.51,2200.0
2012-07-24 13:25:00,43.52,43.52,43.49,43.52,15000.0,43.52,43.52,43.49,43.52,15000.0
2012-07-24 13:30:00,43.51,43.51,43.45,43.51,7200.0,43.51,43.51,43.45,43.51,7200.0
2012-07-24 13:35:00,43.5,43.5,43.47,43.5,11800.0,43.5,43.5,43.47,43.5,11800.0
2012-07-24 13:40:00,43.48,43.53,43.48,43.53,7200.0,43.48,43.53,43.48,43.53,7200.0
2012-07-24 13:45:00,43.52,43.6,43.48,43.5,6000.0,43.52,43.6,43.48,43.5,6000.0
2012-07-24 13:50:00,43.49,43.52,43.49,43.51,4600.0,43.49,43.52,43.49,43.51,4600.0
2012-07-24 13:55:00,43.49,43.51,43.48,43.5,28400.0,43.49,43.51,43.48,43.5,28400.0
2012-07-24 14:00:00,43.48,43.51,43.45,43.45,5200.0,43.48,43.51,43.45,43.45,5200.0
2012-07-24 14:05:00,43.45,43.45,43.42,43.42,1800.0,43.45,43.45,43.42,43.42,1800.0
2012-07-24 14:10:00,43.44,43.44,43.38,43.38,1400.0,43.44,43.44,43.38,43.38,1400.0
2012-07-24 14:15:00,43.35,43.4,43.33,43.39,8200.0,43.35,43.4,43.33,43.39,8200.0
2012-07-24 14:20:00,43.37,43.43,43.37,43.41,52400.0,43.37,43.43,43.37,43.41,52400.0
2012-07-24 14:25:00,43.39,43.39,43.35,43.38,8800.0,43.39,43.39,43.35,43.38,8800.0
2012-07-24 14:30:00,43.38,43.41,43.35,43.38,5800.0,43.38,43.41,43.35,43.38,5800.0
2012-07-24 14:35:00,43.4,43.47,43.39,43.47,8600.0,43.4,43.47,43.39,43.47,8600.0
2012-07-24 14:40:00,43.45,43.47,43.44,43.47,2000.0,43.45,43.47,43.44,43.47,2000.0
2012-07-24 14:45:00,43.45,43.46,43.42,43.45,13000.0,43.45,43.46,43.42,43.45,13000.0
2012-07-24 14:50:00,43.45,43.48,43.44,43.44,6800.0,43.45,43.48,43.44,43.44,6800.0
2012-07-24 14:55:00,43.45,43.48,43.41,43.48,11600.0,43.45,43.48,43.41,43.48,11600.0
2012-07-24 15:00:00,43.45,43.5,43.44,43.48,50200.0,43.45,43.5,43.44,43.48,50200.0
2012-07-24 15:05:00,43.49,43.5,43.46,43.46,7000.0,43.49,43.5,43.46,43.46,7000.0
2012-07-24 15:10:00,43.47,43.5,43.46,43.48,26600.0,43.47,43.5,43.46,43.48,26600.0
2012-07-24 15:15:00,43.5,43.52,43.48,43.49,15600.0,43.5,43.52,43.48,43.49,15600.0
2012-07-24 15:20:00,43.5,43.56,43.49,43.55,11400.0,43.5,43.56,43.49,43.55,11400.0
2012-07-24 15:25:00,43.52,43.59,43.5,43.59,5000.0,43.52,43.59,43.5,43.59,5000.0
2012-07-24 15:30:00,43.6,43.67,43.59,43.67,15200.0,43.6,43.67,43.59,43.67,15200.0
2012-07-24 15:35:00,43.66,43.66,43.59,43.61,13200.0,43.66,43.66,43.59,43.61,13200.0
2012-07-24 15:40:00,43.61,43.62,43.52,43.58,12800.0,43.61,43.62,43.52,43.58,12800.0
2012-07-24 15:45:00,43.58,43.58,43.48,43.49,15800.0,43.58,43.58,43.48,43.49,15800.0
2012-07-24 15:50:00,43.48,43.58,43.47,43.58,22600.0,43.48,43.58,43.47,43.58,22600.0
2012-07-24 15:55:00,43.56,43.65,43.55,43.63,35000.0,43.56,43.65,43.55,43.63,35000.0
2012-07-25 09:30:00,43.73,43.73,43.43,43.56,10400.0,43.73,43.73,43.43,43.56,10400.0
2012-07-25 09:35:00,43.64,43.94,43.64,43.94,7600.0,43.64,43.94,43.64,43.94,7600.0
2012-07-25 09:40:00,43.99,44.07,43.95,43.97,6200.0,43.99,44.07,43.95,43.97,6200.0
2012-07-25 09:45:00,43.97,43.97,43.81,43.81,4800.0,43.97,43.97,43.81,43.81,4800.0
2012-07-25 09:50:00,43.85,43.85,43.74,43.74,4400.0,43.85,43.85,43.74,43.74,4400.0
2012-07-25 09:55:00,43.79,43.87,43.78,43.82,7400.0,43.79,43.87,43.78,43.82,7400.0
2012-07-25 10:00:00,43.79,43.83,43.69,43.72,5800.0,43.79,43.83,43.69,43.72,5800.0
2012-07-25 10:05:00,43.72,43.75,43.68,43.7,3400.0,43.72,43.75,43.68,43.7,3400.0
2012-07-25 10:10:00,43.71,43.74,43.67,43.73,9000.0,43.71,43.74,43.67,43.73,9000.0
2012-07-25 10:15:00,43.74,43.82,43.7,43.73,5400.0,43.74,43.82,43.7,43.73,5400.0
2012-07-25 10:20:00,43.7,43.71,43.52,43.52,4400.0,43.7,43.71,43.52,43.52,4400.0
2012-07-25 10:25:00,43.51,43.58,43.5,43.58,3400.0,43.51,43.58,43.5,43.58,3400.0
2012-07-25 10:30:00,43.54,43.54,43.4,43.48,12000.0,43.54,43.54,43.4,43.48,12000.0
2012-07-25 10:35:00,43.49,43.55,43.48,43.54,5400.0,43.49,43.55,43.48,43.54,5400.0
2012-07-25 10:40:00,43.55,43.61,43.48,43.52,16800.0,43.55,43.61,43.48,43.52,16800.0
2012-07-25 10:45:00,43.52,43.52,43.45,43.46,5000.0,43.52,43.52,43.45,43.46,5000.0
2012-07-25 10:50:00,43.44,43.46,43.31,43.31,6200.0,43.44,43.46,43.31,43.31,6200.0
2012-07-25 10:55:00,43.31,43.32,43.18,43.19,13800.0,43.31,43.32,43.18,43.19,13800.0
2012-07-25 11:00:00,43.2,43.29,43.18,43.27,18000.0,43.2,43.29,43.18,43.27,18000.0
2012-07-25 11:05:00,43.29,43.34,43.24,43.28,18800.0,43.29,43.34,43.24,43.28,18800.0
2012-07-25 11:10:00,43.28,43.39,43.24,43.38,7600.0,43.28,43.39,43.24,43.38,7600.0
2012-07-25 11:15:00,43.38,43.45,43.37,43.45,12600.0,43.38,43.45,43.37,43.45,12600.0
2012-07-25 11:20:00,43.45,43.45,43.37,43.4,12000.0,43.45,43.45,43.37,43.4,12000.0
2012-07-25 11:25:00,43.4,43.43,43.33,43.33,12400.0,43.4,43.43,43.33,43.33,12400.0
2012-07-25 11:30:00,43.35,43.39,43.32,43.34,13400.0,43.35,43.39,43.32,43.34,13400.0
2012-07-25 11:35:00,43.32,43.37,43.29,43.34,7200.0,43.32,43.37,43.29,43.34,7200.0
2012-07-25 11:40:00,43.35,43.4,43.33,43.35,5000.0,43.35,43.4,43.33,43.35,5000.0
2012-07-25 11:45:00,43.35,43.43,43.34,43.36,8400.0,43.35,43.43,43.34,43.36,8400.0
2012-07-25 11:50:00,43.4,43.52,43.35,43.51,14000.0,43.4,43.52,43.35,43.51,14000.0
2012-07-25 11:55:00,43.5,43.55,43.43,43.49,11000.0,43.5,43.55,43.43,43.49,11000.0
2012-07-25 12:00:00,43.49,43.52,43.49,43.49,11600.0,43.49,43.52,43.49,43.49,11600.0
2012-07-25 12:05:00,43.54,43.54,43.52,43.54,2000.0,43.54,43.54,43.52,43.54,2000.0
2012-07-25 12:10:00,43.55,43.58,43.5,43.58,11000.0,43.55,43.58,43.5,43.58,11000.0
2012-07-25 12:15:00,43.58,43.63,43.58,43.62,4200.0,43.58,43.63,43.58,43.62,4200.0
2012-07-25 12:20:00,43.63,43.68,43.63,43.68,4600.0,43.63,43.68,43.63,43.68,4600.0
2012-07-25 12:25:00,43.64,43.64,43.6,43.6,4600.0,43.64,43.64,43.6,43.6,4600.0
2012-07-25 12:30:00,43.6,43.63,43.6,43.63,1600.0,43.6,43.63,43.6,43.63,1600.0
2012-07-25 12:35:00,43.62,43.63,43.6,43.62,2400.0,43.62,43.63,43.6,43.62,2400.0
2012-07-25 12:40:00,43.62,43.67,43.62,43.65,5800.0,43.62,43.67,43.62,43.65,5800.0
2012-07-25 12:45:00,43.65,43.68,43.63,43.65,5200.0,43.65,43.68,43.63,43.65,5200.0
2012-07-25 12:50:00,43.63,43.65,43.6,43.6,1600.0,43.63,43.65,43.6,43.6,1600.0
2012-07-25 12:55:00,43.58,43.63,43.58,43.6,12800.0,43.58,43.63,43.58,43.6,12800.0
2012-07-25 13:00:00,43.64,43.65,43.61,43.62,6600.0,43.64,43.65,43.61,43.62,6600.0
2012-07-25 13:05:00,43.6,43.6,43.56,43.58,11800.0,43.6,43.6,43.56,43.58,11800.0
2012-07-25 13:10:00,43.6,43.64,43.59,43.64,9600.0,43.6,43.64,43.59,43.64,9600.0
2012-07-25 13:15:00,43.63,43.63,43.54,43.56,4400.0,43.63,43.63,43.54,43.56,4400.0
2012-07-25 13:20:00,43.56,43.61,43.54,43.6,9400.0,43.56,43.61,43.54,43.6,9400.0
2012-07-25 13:25:00,43.59,43.62,43.58,43.62,9400.0,43.59,43.62,43.58,43.62,9400.0
2012-07-25 13:30:00,43.61,43.62,43.6,43.62,1400.0,43.61,43.62,43.6,43.62,1400.0
2012-07-25 13:35:00,43.62,43.68,43.6,43.68,3200.0,43.62,43.68,43.6,43.68,3200.0
2012-07-25 13:40:00,43.73,43.73,43.67,43.67,29000.0,43.73,43.73,43.67,43.67,29000.0
2012-07-25 13:45:00,43.68,43.68,43.59,43.6,11200.0,43.68,43.68,43.59,43.6,11200.0
2012-07-25 13:50:00,43.61,43.65,43.61,43.65,1400.0,43.61,43.65,43.61,43.65,1400.0
2012-07-25 13:55:00,43.67,43.68,43.63,43.63,3000.0,43.67,43.68,43.63,43.63,3000.0
2012-07-25 14:00:00,43.65,43.71,43.63,43.66,4600.0,43.65,43.71,43.63,43.66,4600.0
2012-07-25 14:05:00,43.65,43.71,43.63,43.68,2600.0,43.65,43.71,43.63,43.68,2600.0
2012-07-25 14:10:00,43.69,43.72,43.69,43.71,3600.0,43.69,43.72,43.69,43.71,3600.0
2012-07-25 14:15:00,43.73,43.73,43.68,43.69,11200.0,43.73,43.73,43.68,43.69,11200.0
2012-07-25 14:20:00,43.68,43.71,43.68,43.7,3000.0,43.68,43.71,43.68,43.7,3000.0
2012-07-25 14:25:00,43.69,43.76,43.69,43.76,15800.0,43.69,43.76,43.69,43.76,15800.0
2012-07-25 14:30:00,43.75,43.76,43.74,43.76,7600.0,43.75,43.76,43.74,43.76,7600.0
2012-07-25 14:35:00,43.77,43.79,43.75,43.76,6000.0,43.77,43.79,43.75,43.76,6000.0
2012-07-25 14:40:00,43.75,43.77,43.73,43.74,7600.0,43.75,43.77,43.73,43.74,7600.0
2012-07-25 14:45:00,43.75,43.81,43.73,43.8,8800.0,43.75,43.81,43.73,43.8,8800.0
2012-07-25 14:50:00,43.81,43.81,43.77,43.77,2800.0,43.81,43.81,43.77,43.77,2800.0
2012-07-25 14:55:00,43.77,43.82,43.77,43.78,8400.0,43.77,43.82,43.77,43.78,8400.0
2012-07-25 15:00:00,43.78,43.8,43.76,43.76,7400.0,43.78,43.8,43.76,43.76,7400.0
2012-07-25 15:05:00,43.77,43.77,43.74,43.74,16400.0,43.77,43.77,43.74,43.74,16400.0
2012-07-25 15:10:00,43.74,43.74,43.71,43.72,19400.0,43.74,43.74,43.71,43.72,19400.0
2012-07-25 15:15:00,43.71,43.77,43.71,43.72,12800.0,43.71,43.77,43.71,43.72,12800.0
2012-07-25 15:20:00,43.72,43.73,43.68,43.73,16400.0,43.72,43.73,43.68,43.73,16400.0
2012-07-25 15:25:00,43.73,43.77,43.73,43.77,5800.0,43.73,43.77,43.73,43.77,5800.0
2012-07-25 15:30:00,43.77,43.77,43.67,43.71,17800.0,43.77,43.77,43.67,43.71,17800.0
2012-07-25 15:35:00,43.7,43.76,43.7,43.73,13800.0,43.7,43.76,43.7,43.73,13800.0
2012-07-25 15:40:00,43.75,43.8,43.74,43.75,10200.0,43.75,43.8,43.74,43.75,10200.0
2012-07-25 15:45:00,43.76,43.84,43.72,43.84,15400.0,43.76,43.84,43.72,43.84,15400.0
2012-07-25 15:50:00,43.79,43.8,43.68,43.77,36800.0,43.79,43.8,43.68,43.77,36800.0
2012-07-25 15:55:00,43.79,43.84,43.76,43.81,40000.0,43.79,43.84,43.76,43.81,40000.0
2012-07-26 09:30:00,44.35,44.46,44.23,44.42,6400.0,44.35,44.46,44.23,44.42,6400.0
2012-07-26 09:35:00,44.46,44.5,44.27,44.38,9000.0,44.46,44.5,44.27,44.38,9000.0
2012-07-26 09:40:00,44.38,44.41,44.35,44.38,3600.0,44.38,44.41,44.35,44.38,3600.0
2012-07-26 09:45:00,44.38,44.44,44.34,44.37,13200.0,44.38,44.44,44.34,44.37,13200.0
2012-07-26 09:50:00,44.38,44.44,44.38,44.44,3400.0,44.38,44.44,44.38,44.44,3400.0
2012-07-26 09:55:00,44.44,44.48,44.41,44.41,5000.0,44.44,44.48,44.41,44.41,5000.0
2012-07-26 10:00:00,44.41,44.47,44.35,44.35,17200.0,44.41,44.47,44.35,44.35,17200.0
2012-07-26 10:05:00,44.37,44.49,44.37,44.45,8400.0,44.37,44.49,44.37,44.45,8400.0
2012-07-26 10:10:00,44.46,44.46,44.34,44.34,10200.0,44.46,44.46,44.34,44.34,10200.0
2012-07-26 10:15:00,44.31,44.34,44.31,44.31,4000.0,44.31,44.34,44.31,44.31,4000.0
2012-07-26 10:20:00,44.26,44.32,44.24,44.29,6400.0,44.26,44.32,44.24,44.29,6400.0
2012-07-26 10:25:00,44.3,44.35,44.23,44.23,4600.0,44.3,44.35,44.23,44.23,4600.0
2012-07-26 10:30:00,44.24,44.26,44.18,44.23,16600.0,44.24,44.26,44.18,44.23,16600.0
2012-07-26 10:35:00,44.17,44.2,43.99,44.01,5600.0,44.17,44.2,43.99,44.01,5600.0
2012-07-26 10:40:00,44.02,44.02,43.93,43.93,3400.0,44.02,44.02,43.93,43.93,3400.0
2012-07-26 10:45:00,43.95,43.95,43.93,43.94,5200.0,43.95,43.95,43.93,43.94,5200.0
2012-07-26 10:50:00,43.91,43.93,43.87,43.88,9000.0,43.91,43.93,43.87,43.88,9000.0
2012-07-26 10:55:00,43.87,43.87,43.75,43.85,11800.0,43.87,43.87,43.75,43.85,11800.0
2012-07-26 11:00:00,43.87,43.91,43.84,43.84,6800.0,43.87,43.91,43.84,43.84,6800.0
2012-07-26 11:05:00,43.85,43.88,43.73,43.82,4000.0,43.85,43.88,43.73,43.82,4000.0
2012-07-26 11:10:00,43.86,43.89,43.84,43.87,6600.0,43.86,43.89,43.84,43.87,6600.0
2012-07-26 11:15:00,43.87,43.93,43.87,43.9,2400.0,43.87,43.93,43.87,43.9,2400.0
2012-07-26 11:20:00,43.92,43.93,43.87,43.88,5000.0,43.92,43.93,43.87,43.88,5000.0
2012-07-26 11:25:00,43.88,43.93,43.87,43.91,7400.0,43.88,43.93,43.87,43.91,7400.0
2012-07-26 11:30:00,43.9,43.94,43.87,43.88,7000.0,43.9,43.94,43.87,43.88,7000.0
2012-07-26 11:35:00,43.89,43.92,43.89,43.9,3600.0,43.89,43.92,43.89,43.9,3600.0
2012-07-26 11:40:00,43.9,43.93,43.89,43.93,6600.0,43.9,43.93,43.89,43.93,6600.0
2012-07-26 11:45:00,43.91,43.96,43.87,43.95,8000.0,43.91,43.96,43.87,43.95,8000.0
2012-07-26 11:50:00,43.87,43.87,43.87,43.87,200.0,43.87,43.87,43.87,43.87,200.0
2012-07-26 11:55:00,43.87,43.9,43.87,43.88,1000.0,43.87,43.9,43.87,43.88,1000.0
2012-07-26 12:00:00,43.88,43.9,43.83,43.83,2400.0,43.88,43.9,43.83,43.83,2400.0
2012-07-26 12:05:00,43.81,43.81,43.76,43.77,2400.0,43.81,43.81,43.76,43.77,2400.0
2012-07-26 12:10:00,43.78,43.86,43.78,43.86,2000.0,43.78,43.86,43.78,43.86,2000.0
2012-07-26 12:15:00,43.81,43.82,43.77,43.77,1200.0,43.81,43.82,43.77,43.77,1200.0
2012-07-26 12:20:00,43.83,43.83,43.73,43.75,1200.0,43.83,43.83,43.73,43.75,1200.0
2012-07-26 12:25:00,43.73,43.77,43.73,43.77,1600.0,43.73,43.77,43.73,43.77,1600.0
2012-07-26 12:30:00,43.77,43.77,43.73,43.73,50600.0,43.77,43.77,43.73,43.73,50600.0
2012-07-26 12:35:00,43.73,43.76,43.73,43.74,3000.0,43.73,43.76,43.73,43.74,3000.0
2012-07-26 12:40:00,43.76,43.77,43.75,43.77,800.0,43.76,43.77,43.75,43.77,800.0
2012-07-26 12:45:00,43.75,43.75,43.69,43.69,2000.0,43.75,43.75,43.69,43.69,2000.0
2012-07-26 12:50:00,43.68,43.68,43.63,43.63,3000.0,43.68,43.68,43.63,43.63,3000.0
2012-07-26 12:55:00,43.64,43.74,43.64,43.71,2600.0,43.64,43.74,43.64,43.71,2600.0
2012-07-26 13:00:00,43.7,43.7,43.69,43.69,1400.0,43.7,43.7,43.69,43.69,1400.0
2012-07-26 13:05:00,43.73,43.73,43.68,43.69,1200.0,43.73,43.73,43.68,43.69,1200.0
2012-07-26 13:10:00,43.64,43.64,43.62,43.62,1800.0,43.64,43.64,43.62,43.62,1800.0
2012-07-26 13:15:00,43.6,43.6,43.59,43.6,600.0,43.6,43.6,43.59,43.6,600.0
2012-07-26 13:20:00,43.6,43.71,43.6,43.68,3600.0,43.6,43.71,43.6,43.68,3600.0
2012-07-26 13:25:00,43.71,43.73,43.68,43.7,2200.0,43.71,43.73,43.68,43.7,2200.0
2012-07-26 13:30:00,43.68,43.74,43.66,43.67,4000.0,43.68,43.74,43.66,43.67,4000.0
2012-07-26 13:35:00,43.67,43.72,43.67,43.71,1800.0,43.67,43.72,43.67,43.71,1800.0
2012-07-26 13:40:00,43.71,43.71,43.63,43.65,2400.0,43.71,43.71,43.63,43.65,2400.0
2012-07-26 13:45:00,43.63,43.64,43.62,43.64,5000.0,43.63,43.64,43.62,43.64,5000.0
2012-07-26 13:50:00,43.62,43.65,43.6,43.65,3800.0,43.62,43.65,43.6,43.65,3800.0
2012-07-26 13:55:00,43.63,43.63,43.62,43.62,1000.0,43.63,43.63,43.62,43.62,1000.0
2012-07-26 14:00:00,43.61,43.62,43.6,43.6,8200.0,43.61,43.62,43.6,43.6,8200.0
2012-07-26 14:05:00,43.62,43.65,43.61,43.65,2800.0,43.62,43.65,43.61,43.65,2800.0
2012-07-26 14:10:00,43.65,43.67,43.62,43.62,4200.0,43.65,43.67,43.62,43.62,4200.0
2012-07-26 14:15:00,43.6,43.62,43.6,43.6,1600.0,43.6,43.62,43.6,43.6,1600.0
2012-07-26 14:20:00,43.6,43.62,43.6,43.6,4400.0,43.6,43.62,43.6,43.6,4400.0
2012-07-26 14:25:00,43.63,43.67,43.63,43.67,3400.0,43.63,43.67,43.63,43.67,3400.0
2012-07-26 14:30:00,43.68,43.69,43.63,43.63,2400.0,43.68,43.69,43.63,43.63,2400.0
2012-07-26 14:35:00,43.61,43.74,43.61,43.71,6200.0,43.61,43.74,43.61,43.71,6200.0
2012-07-26 14:40:00,43.73,43.8,43.73,43.77,11600.0,43.73,43.8,43.73,43.77,11600.0
2012-07-26 14:45:00,43.77,43.84,43.77,43.8,8000.0,43.77,43.84,43.77,43.8,8000.0
2012-07-26 14:50:00,43.83,43.89,43.8,43.87,41600.0,43.83,43.89,43.8,43.87,41600.0
2012-07-26 14:55:00,43.89,43.89,43.81,43.83,10800.0,43.89,43.89,43.81,43.83,10800.0
2012-07-26 15:00:00,43.83,43.84,43.81,43.84,5200.0,43.83,43.84,43.81,43.84,5200.0
2012-07-26 15:05:00,43.83,43.86,43.83,43.85,3000.0,43.83,43.86,43.83,43.85,3000.0
2012-07-26 15:10:00,43.85,43.88,43.85,43.86,19000.0,43.85,43.88,43.85,43.86,19000.0
2012-07-26 15:15:00,43.86,43.88,43.83,43.88,13200.0,43.86,43.88,43.83,43.88,13200.0
2012-07-26 15:20:00,43.87,43.9,43.85,43.9,12400.0,43.87,43.9,43.85,43.9,12400.0
2012-07-26 15:25:00,43.88,43.91,43.88,43.91,4800.0,43.88,43.91,43.88,43.91,4800.0
2012-07-26 15:30:00,43.91,43.92,43.89,43.92,6600.0,43.91,43.92,43.89,43.92,6600.0
2012-07-26 15:35:00,43.92,43.94,43.88,43.93,13200.0,43.92,43.94,43.88,43.93,13200.0
2012-07-26 15:40:00,43.94,43.99,43.91,43.95,10600.0,43.94,43.99,43.91,43.95,10600.0
2012-07-26 15:45:00,43.95,44.01,43.94,43.97,10800.0,43.95,44.01,43.94,43.97,10800.0
2012-07-26 15:50:00,43.99,44.04,43.95,43.99,15200.0,43.99,44.04,43.95,43.99,15200.0
2012-07-26 15:55:00,44.0,44.02,43.91,43.95,19200.0,44.0,44.02,43.91,43.95,19200.0
2012-07-27 09:30:00,44.39,45.21,44.27,45.07,63800.0,44.39,45.21,44.27,45.07,63800.0
2012-07-27 09:35:00,45.0,45.08,44.85,45.0,20000.0,45.0,45.08,44.85,45.0,20000.0
2012-07-27 09:40:00,44.99,45.02,44.84,44.84,16800.0,44.99,45.02,44.84,44.84,16800.0
2012-07-27 09:45:00,44.68,44.68,44.5,44.62,8000.0,44.68,44.68,44.5,44.62,8000.0
2012-07-27 09:50:00,44.61,44.67,44.57,44.62,7600.0,44.61,44.67,44.57,44.62,7600.0
2012-07-27 09:55:00,44.62,44.69,44.58,44.62,14400.0,44.62,44.69,44.58,44.62,14400.0
2012-07-27 10:00:00,44.67,44.67,44.59,44.6,6600.0,44.67,44.67,44.59,44.6,6600.0
2012-07-27 10:05:00,44.65,44.66,44.58,44.61,7600.0,44.65,44.66,44.58,44.61,7600.0
2012-07-27 10:10:00,44.64,44.74,44.62,44.74,7800.0,44.64,44.74,44.62,44.74,7800.0
2012-07-27 10:15:00,44.74,44.89,44.71,44.79,7600.0,44.74,44.89,44.71,44.79,7600.0
2012-07-27 10:20:00,44.78,44.85,44.78,44.79,4000.0,44.78,44.85,44.78,44.79,4000.0
2012-07-27 10:25:00,44.75,44.76,44.72,44.72,3600.0,44.75,44.76,44.72,44.72,3600.0
2012-07-27 10:30:00,44.76,44.8,44.7,44.76,10000.0,44.76,44.8,44.7,44.76,10000.0
2012-07-27 10:35:00,44.76,44.8,44.73,44.8,11400.0,44.76,44.8,44.73,44.8,11400.0
2012-07-27 10:40:00,44.79,44.81,44.74,44.74,4600.0,44.79,44.81,44.74,44.74,4600.0
2012-07-27 10:45:00,44.76,44.84,44.75,44.83,10000.0,44.76,44.84,44.75,44.83,10000.0
2012-07-27 10:50:00,44.83,44.87,44.78,44.87,8400.0,44.83,44.87,44.78,44.87,8400.0
2012-07-27 10:55:00,44.87,45.0,44.84,45.0,10600.0,44.87,45.0,44.84,45.0,10600.0
2012-07-27 11:00:00,44.91,44.95,44.87,44.94,17400.0,44.91,44.95,44.87,44.94,17400.0
2012-07-27 11:05:00,44.92,44.95,44.88,44.88,4600.0,44.92,44.95,44.88,44.88,4600.0
2012-07-27 11:10:00,44.86,44.9,44.82,44.87,8400.0,44.86,44.9,44.82,44.87,8400.0
2012-07-27 11:15:00,44.86,44.91,44.84,44.85,4200.0,44.86,44.91,44.84,44.85,4200.0
2012-07-27 11:20:00,44.87,44.88,44.79,44.82,4000.0,44.87,44.88,44.79,44.82,4000.0
2012-07-27 11:25:00,44.8,44.8,44.74,44.74,17200.0,44.8,44.8,44.74,44.74,17200.0
2012-07-27 11:30:00,44.8,44.84,44.77,44.8,4200.0,44.8,44.84,44.77,44.8,4200.0
2012-07-27 11:35:00,44.74,44.79,44.74,44.79,6200.0,44.74,44.79,44.74,44.79,6200.0
2012-07-27 11:40:00,44.76,44.77,44.71,44.73,4800.0,44.76,44.77,44.71,44.73,4800.0
2012-07-27 11:45:00,44.7,44.77,44.7,44.72,14400.0,44.7,44.77,44.7,44.72,14400.0
2012-07-27 11:50:00,44.73,44.74,44.72,44.74,3400.0,44.73,44.74,44.72,44.74,3400.0
2012-07-27 11:55:00,44.74,44.79,44.72,44.78,7200.0,44.74,44.79,44.72,44.78,7200.0
2012-07-27 12:00:00,44.76,44.83,44.74,44.83,5600.0,44.76,44.83,44.74,44.83,5600.0
2012-07-27 12:05:00,44.83,44.84,44.77,44.8,2800.0,44.83,44.84,44.77,44.8,2800.0
2012-07-27 12:10:00,44.85,44.85,44.8,44.8,2400.0,44.85,44.85,44.8,44.8,2400.0
2012-07-27 12:15:00,44.8,44.8,44.76,44.76,2600.0,44.8,44.8,44.76,44.76,2600.0
2012-07-27 12:20:00,44.73,44.85,44.73,44.85,5600.0,44.73,44.85,44.73,44.85,5600.0
2012-07-27 12:25:00,44.85,44.87,44.79,44.79,8200.0,44.85,44.87,44.79,44.79,8200.0
2012-07-27 12:30:00,44.8,44.81,44.77,44.78,14800.0,44.8,44.81,44.77,44.78,14800.0
2012-07-27 12:35:00,44.78,44.81,44.77,44.81,9400.0,44.78,44.81,44.77,44.81,9400.0
2012-07-27 12:40:00,44.81,44.82,44.8,44.8,1600.0,44.81,44.82,44.8,44.8,1600.0
2012-07-27 12:45:00,44.77,44.8,44.77,44.77,3800.0,44.77,44.8,44.77,44.77,3800.0
2012-07-27 12:50:00,44.8,44.85,44.77,44.79,4000.0,44.8,44.85,44.77,44.79,4000.0
2012-07-27 12:55:00,44.79,44.79,44.77,44.77,1400.0,44.79,44.79,44.77,44.77,1400.0
2012-07-27 13:00:00,44.79,44.81,44.76,44.79,6400.0,44.79,44.81,44.76,44.79,6400.0
2012-07-27 13:05:00,44.75,44.79,44.74,44.76,3200.0,44.75,44.79,44.74,44.76,3200.0
2012-07-27 13:10:00,44.74,44.74,44.7,44.71,3200.0,44.74,44.74,44.7,44.71,3200.0
2012-07-27 13:15:00,44.7,44.77,44.7,44.77,4200.0,44.7,44.77,44.7,44.77,4200.0
2012-07-27 13:20:00,44.77,44.8,44.76,44.79,12600.0,44.77,44.8,44.76,44.79,12600.0
2012-07-27 13:25:00,44.8,44.87,44.79,44.87,29600.0,44.8,44.87,44.79,44.87,29600.0
2012-07-27 13:30:00,44.87,45.0,44.87,44.94,7600.0,44.87,45.0,44.87,44.94,7600.0
2012-07-27 13:35:00,44.92,44.98,44.9,44.96,6200.0,44.92,44.98,44.9,44.96,6200.0
2012-07-27 13:40:00,44.97,44.97,44.86,44.86,4600.0,44.97,44.97,44.86,44.86,4600.0
2012-07-27 13:45:00,44.88,44.88,44.82,44.82,2400.0,44.88,44.88,44.82,44.82,2400.0
2012-07-27 13:50:00,44.82,44.88,44.81,44.86,6200.0,44.82,44.88,44.81,44.86,6200.0
2012-07-27 13:55:00,44.88,44.92,44.84,44.88,8200.0,44.88,44.92,44.84,44.88,8200.0
2012-07-27 14:00:00,44.85,44.86,44.77,44.77,2400.0,44.85,44.86,44.77,44.77,2400.0
2012-07-27 14:05:00,44.78,44.85,44.78,44.84,5800.0,44.78,44.85,44.78,44.84,5800.0
2012-07-27 14:10:00,44.83,44.83,44.77,44.77,10800.0,44.83,44.83,44.77,44.77,10800.0
2012-07-27 14:15:00,44.79,44.82,44.77,44.77,6400.0,44.79,44.82,44.77,44.77,6400.0
2012-07-27 14:20:00,44.77,44.8,44.77,44.77,5800.0,44.77,44.8,44.77,44.77,5800.0
2012-07-27 14:25:00,44.78,44.79,44.77,44.78,6200.0,44.78,44.79,44.77,44.78,6200.0
2012-07-27 14:30:00,44.77,44.79,44.77,44.77,14000.0,44.77,44.79,44.77,44.77,14000.0
2012-07-27 14:35:00,44.76,44.77,44.68,44.68,5600.0,44.76,44.77,44.68,44.68,5600.0
2012-07-27 14:40:00,44.66,44.69,44.65,44.65,6000.0,44.66,44.69,44.65,44.65,6000.0
2012-07-27 14:45:00,44.64,44.66,44.63,44.63,8000.0,44.64,44.66,44.63,44.63,8000.0
2012-07-27 14:50:00,44.63,44.69,44.63,44.63,7800.0,44.63,44.69,44.63,44.63,7800.0
2012-07-27 14:55:00,44.66,44.71,44.66,44.71,9000.0,44.66,44.71,44.66,44.71,9000.0
2012-07-27 15:00:00,44.68,44.72,44.68,44.71,6800.0,44.68,44.72,44.68,44.71,6800.0
2012-07-27 15:05:00,44.7,44.76,44.7,44.76,10800.0,44.7,44.76,44.7,44.76,10800.0
2012-07-27 15:10:00,44.78,44.78,44.68,44.69,6400.0,44.78,44.78,44.68,44.69,6400.0
2012-07-27 15:15:00,44.68,44.73,44.68,44.73,8200.0,44.68,44.73,44.68,44.73,8200.0
2012-07-27 15:20:00,44.72,44.72,44.62,44.64,9400.0,44.72,44.72,44.62,44.64,9400.0
2012-07-27 15:25:00,44.64,44.72,44.64,44.71,9200.0,44.64,44.72,44.64,44.71,9200.0
2012-07-27 15:30:00,44.71,44.75,44.69,44.75,10800.0,44.71,44.75,44.69,44.75,10800.0
2012-07-27 15:35:00,44.75,44.77,44.69,44.76,13800.0,44.75,44.77,44.69,44.76,13800.0
2012-07-27 15:40:00,44.76,44.77,44.74,44.76,10200.0,44.76,44.77,44.74,44.76,10200.0
2012-07-27 15:45:00,44.74,44.76,44.73,44.75,12400.0,44.74,44.76,44.73,44.75,12400.0
2012-07-27 15:50:00,44.75,44.81,44.7,44.74,47400.0,44.75,44.81,44.7,44.74,47400.0
2012-07-27 15:55:00,44.75,44.78,44.72,44.74,22400.0,44.75,44.78,44.72,44.74,22400.0
2012-07-30 09:30:00,44.1,44.62,44.05,44.62,23200.0,44.1,44.62,44.05,44.62,23200.0
2012-07-30 09:35:00,44.51,44.6,44.51,44.6,400.0,44.51,44.6,44.51,44.6,400.0
2012-07-30 09:40:00,44.52,44.57,44.48,44.48,4400.0,44.52,44.57,44.48,44.48,4400.0
2012-07-30 09:45:00,44.48,44.49,44.26,44.33,20600.0,44.48,44.49,44.26,44.33,20600.0
2012-07-30 09:50:00,44.32,44.48,44.31,44.48,8400.0,44.32,44.48,44.31,44.48,8400.0
2012-07-30 09:55:00,44.45,44.49,44.38,44.41,12200.0,44.45,44.49,44.38,44.41,12200.0
2012-07-30 10:00:00,44.38,44.43,44.37,44.4,3800.0,44.38,44.43,44.37,44.4,3800.0
2012-07-30 10:05:00,44.4,44.49,44.36,44.43,12400.0,44.4,44.49,44.36,44.43,12400.0
2012-07-30 10:10:00,44.48,44.59,44.48,44.51,3200.0,44.48,44.59,44.48,44.51,3200.0
2012-07-30 10:15:00,44.53,44.53,44.46,44.46,5800.0,44.53,44.53,44.46,44.46,5800.0
2012-07-30 10:20:00,44.46,44.63,44.46,44.63,14200.0,44.46,44.63,44.46,44.63,14200.0
2012-07-30 10:25:00,44.6,44.61,44.52,44.54,19400.0,44.6,44.61,44.52,44.54,19400.0
2012-07-30 10:30:00,44.54,44.58,44.54,44.57,5800.0,44.54,44.58,44.54,44.57,5800.0
2012-07-30 10:35:00,44.54,44.6,44.54,44.55,3600.0,44.54,44.6,44.54,44.55,3600.0
2012-07-30 10:40:00,44.57,44.57,44.5,44.5,1000.0,44.57,44.57,44.5,44.5,1000.0
2012-07-30 10:45:00,44.49,44.5,44.43,44.43,3600.0,44.49,44.5,44.43,44.43,3600.0
2012-07-30 10:50:00,44.4,44.44,44.38,44.43,3200.0,44.4,44.44,44.38,44.43,3200.0
2012-07-30 10:55:00,44.43,44.43,44.32,44.32,3200.0,44.43,44.43,44.32,44.32,3200.0
2012-07-30 11:00:00,44.35,44.35,44.32,44.35,1800.0,44.35,44.35,44.32,44.35,1800.0
2012-07-30 11:05:00,44.35,44.38,44.35,44.38,3600.0,44.35,44.38,44.35,44.38,3600.0
2012-07-30 11:10:00,44.42,44.45,44.42,44.45,800.0,44.42,44.45,44.42,44.45,800.0
2012-07-30 11:15:00,44.43,44.45,44.29,44.31,5000.0,44.43,44.45,44.29,44.31,5000.0
2012-07-30 11:20:00,44.32,44.32,44.18,44.24,18800.0,44.32,44.32,44.18,44.24,18800.0
2012-07-30 11:25:00,44.24,44.38,44.24,44.38,1400.0,44.24,44.38,44.24,44.38,1400.0
2012-07-30 11:30:00,44.32,44.35,44.3,44.3,2800.0,44.32,44.35,44.3,44.3,2800.0
2012-07-30 11:35:00,44.3,44.4,44.3,44.39,8600.0,44.3,44.4,44.3,44.39,8600.0
2012-07-30 11:40:00,44.4,44.4,44.38,44.38,800.0,44.4,44.4,44.38,44.38,800.0
2012-07-30 11:45:00,44.37,44.38,44.33,44.38,600.0,44.37,44.38,44.33,44.38,600.0
2012-07-30 11:50:00,44.32,44.34,44.3,44.31,1400.0,44.32,44.34,44.3,44.31,1400.0
2012-07-30 11:55:00,44.31,44.33,44.29,44.33,2800.0,44.31,44.33,44.29,44.33,2800.0
2012-07-30 12:00:00,44.31,44.34,44.31,44.34,1200.0,44.31,44.34,44.31,44.34,1200.0
2012-07-30 12:05:00,44.38,44.38,44.35,44.35,1200.0,44.38,44.38,44.35,44.35,1200.0
2012-07-30 12:10:00,44.35,44.35,44.35,44.35,400.0,44.35,44.35,44.35,44.35,400.0
2012-07-30 12:15:00,44.35,44.36,44.33,44.34,3200.0,44.35,44.36,44.33,44.34,3200.0
2012-07-30 12:20:00,44.37,44.4,44.34,44.37,3600.0,44.37,44.4,44.34,44.37,3600.0
2012-07-30 12:25:00,44.4,44.4,44.4,44.4,600.0,44.4,44.4,44.4,44.4,600.0
2012-07-30 12:30:00,44.36,44.37,44.35,44.35,1600.0,44.36,44.37,44.35,44.35,1600.0
2012-07-30 12:35:00,44.34,44.39,44.34,44.38,4400.0,44.34,44.39,44.34,44.38,4400.0
2012-07-30 12:40:00,44.38,44.41,44.38,44.41,2000.0,44.38,44.41,44.38,44.41,2000.0
2012-07-30 12:45:00,44.41,44.41,44.35,44.38,1800.0,44.41,44.41,44.35,44.38,1800.0
2012-07-30 12:50:00,44.35,44.42,44.35,44.4,2000.0,44.35,44.42,44.35,44.4,2000.0
2012-07-30 12:55:00,44.4,44.4,44.35,44.37,1600.0,44.4,44.4,44.35,44.37,1600.0
2012-07-30 13:00:00,44.37,44.41,44.37,44.41,1800.0,44.37,44.41,44.37,44.41,1800.0
2012-07-30 13:05:00,44.37,44.4,44.37,44.4,1000.0,44.37,44.4,44.37,44.4,1000.0
2012-07-30 13:10:00,44.39,44.44,44.38,44.41,4000.0,44.39,44.44,44.38,44.41,4000.0
2012-07-30 13:15:00,44.45,44.45,44.38,44.4,3200.0,44.45,44.45,44.38,44.4,3200.0
2012-07-30 13:20:00,44.4,44.43,44.4,44.43,1600.0,44.4,44.43,44.4,44.43,1600.0
2012-07-30 13:25:00,44.45,44.48,44.43,44.44,3400.0,44.45,44.48,44.43,44.44,3400.0
2012-07-30 13:30:00,44.41,44.43,44.39,44.43,3200.0,44.41,44.43,44.39,44.43,3200.0
2012-07-30 13:35:00,44.45,44.47,44.44,44.44,2800.0,44.45,44.47,44.44,44.44,2800.0
2012-07-30 13:40:00,44.44,44.45,44.41,44.44,4400.0,44.44,44.45,44.41,44.44,4400.0
2012-07-30 13:45:00,44.41,44.43,44.4,44.43,1200.0,44.41,44.43,44.4,44.43,1200.0
2012-07-30 13:50:00,44.42,44.45,44.4,44.45,4200.0,44.42,44.45,44.4,44.45,4200.0
2012-07-30 13:55:00,44.44,44.46,44.44,44.44,1200.0,44.44,44.46,44.44,44.44,1200.0
2012-07-30 14:00:00,44.42,44.44,44.35,44.4,7800.0,44.42,44.44,44.35,44.4,7800.0
2012-07-30 14:05:00,44.45,44.45,44.42,44.44,2800.0,44.45,44.45,44.42,44.44,2800.0
2012-07-30 14:10:00,44.42,44.52,44.42,44.49,2400.0,44.42,44.52,44.42,44.49,2400.0
2012-07-30 14:15:00,44.49,44.49,44.49,44.49,800.0,44.49,44.49,44.49,44.49,800.0
2012-07-30 14:20:00,44.49,44.55,44.44,44.44,7400.0,44.49,44.55,44.44,44.44,7400.0
2012-07-30 14:25:00,44.46,44.52,44.46,44.51,4400.0,44.46,44.52,44.46,44.51,4400.0
2012-07-30 14:30:00,44.5,44.52,44.49,44.51,2200.0,44.5,44.52,44.49,44.51,2200.0
2012-07-30 14:35:00,44.5,44.51,44.47,44.48,2800.0,44.5,44.51,44.47,44.48,2800.0
2012-07-30 14:40:00,44.48,44.57,44.47,44.56,3400.0,44.48,44.57,44.47,44.56,3400.0
2012-07-30 14:45:00,44.52,44.54,44.51,44.51,1400.0,44.52,44.54,44.51,44.51,1400.0
2012-07-30 14:50:00,44.52,44.52,44.49,44.51,5000.0,44.52,44.52,44.49,44.51,5000.0
2012-07-30 14:55:00,44.49,44.52,44.49,44.52,3800.0,44.49,44.52,44.49,44.52,3800.0
2012-07-30 15:00:00,44.51,44.52,44.5,44.52,10600.0,44.51,44.52,44.5,44.52,10600.0
2012-07-30 15:05:00,44.51,44.52,44.49,44.49,11800.0,44.51,44.52,44.49,44.49,11800.0
2012-07-30 15:10:00,44.49,44.5,44.43,44.43,5200.0,44.49,44.5,44.43,44.43,5200.0
2012-07-30 15:15:00,44.41,44.53,44.41,44.52,13600.0,44.41,44.53,44.41,44.52,13600.0
2012-07-30 15:20:00,44.52,44.52,44.49,44.52,5800.0,44.52,44.52,44.49,44.52,5800.0
2012-07-30 15:25:00,44.5,44.53,44.48,44.53,8800.0,44.5,44.53,44.48,44.53,8800.0
2012-07-30 15:30:00,44.55,44.6,44.51,44.54,10400.0,44.55,44.6,44.51,44.54,10400.0
2012-07-30 15:35:00,44.55,44.55,44.51,44.53,17400.0,44.55,44.55,44.51,44.53,17400.0
2012-07-30 15:40:00,44.54,44.6,44.53,44.56,15800.0,44.54,44.6,44.53,44.56,15800.0
2012-07-30 15:45:00,44.56,44.56,44.5,44.52,12800.0,44.56,44.56,44.5,44.52,12800.0
2012-07-30 15:50:00,44.53,44.59,44.52,44.58,25000.0,44.53,44.59,44.52,44.58,25000.0
2012-07-30 15:55:00,44.56,44.59,44.52,44.54,32000.0,44.56,44.59,44.52,44.54,32000.0
2012-07-31 09:30:00,44.47,44.65,44.23,44.65,12800.0,44.47,44.65,44.23,44.65,12800.0
2012-07-31 09:35:00,44.65,44.66,44.33,44.54,12600.0,44.65,44.66,44.33,44.54,12600.0
2012-07-31 09:40:00,44.63,44.74,44.63,44.69,3600.0,44.63,44.74,44.63,44.69,3600.0
2012-07-31 09:45:00,44.7,44.71,44.57,44.62,6600.0,44.7,44.71,44.57,44.62,6600.0
2012-07-31 09:50:00,44.55,44.55,44.52,44.55,1800.0,44.55,44.55,44.52,44.55,1800.0
2012-07-31 09:55:00,44.42,44.54,44.38,44.54,4600.0,44.42,44.54,44.38,44.54,4600.0
2012-07-31 10:00:00,44.51,44.51,44.27,44.27,2200.0,44.51,44.51,44.27,44.27,2200.0
2012-07-31 10:05:00,44.27,44.27,44.22,44.26,5400.0,44.27,44.27,44.22,44.26,5400.0
2012-07-31 10:10:00,44.26,44.3,44.2,44.3,1800.0,44.26,44.3,44.2,44.3,1800.0
2012-07-31 10:15:00,44.26,44.33,44.23,44.3,2000.0,44.26,44.33,44.23,44.3,2000.0
2012-07-31 10:20:00,44.37,44.43,44.37,44.43,4000.0,44.37,44.43,44.37,44.43,4000.0
2012-07-31 10:25:00,44.44,44.44,44.31,44.33,1800.0,44.44,44.44,44.31,44.33,1800.0
2012-07-31 10:30:00,44.35,44.35,44.31,44.35,3400.0,44.35,44.35,44.31,44.35,3400.0
2012-07-31 10:35:00,44.35,44.37,44.32,44.35,6000.0,44.35,44.37,44.32,44.35,6000.0
2012-07-31 10:40:00,44.35,44.51,44.33,44.49,14000.0,44.35,44.51,44.33,44.49,14000.0
2012-07-31 10:45:00,44.49,44.52,44.47,44.47,2000.0,44.49,44.52,44.47,44.47,2000.0
2012-07-31 10:50:00,44.47,44.52,44.46,44.52,1600.0,44.47,44.52,44.46,44.52,1600.0
2012-07-31 10:55:00,44.49,44.49,44.34,44.35,2600.0,44.49,44.49,44.34,44.35,2600.0
2012-07-31 11:00:00,44.35,44.38,44.31,44.35,4800.0,44.35,44.38,44.31,44.35,4800.0
2012-07-31 11:05:00,44.35,44.35,44.32,44.32,2800.0,44.35,44.35,44.32,44.32,2800.0
2012-07-31 11:10:00,44.34,44.5,44.34,44.49,16400.0,44.34,44.5,44.34,44.49,16400.0
2012-07-31 11:15:00,44.45,44.5,44.44,44.47,4800.0,44.45,44.5,44.44,44.47,4800.0
2012-07-31 11:20:00,44.44,44.45,44.42,44.45,1800.0,44.44,44.45,44.42,44.45,1800.0
2012-07-31 11:25:00,44.46,44.46,44.45,44.45,1200.0,44.46,44.46,44.45,44.45,1200.0
2012-07-31 11:30:00,44.41,44.41,44.36,44.36,2200.0,44.41,44.41,44.36,44.36,2200.0
2012-07-31 11:35:00,44.38,44.47,44.38,44.47,3400.0,44.38,44.47,44.38,44.47,3400.0
2012-07-31 11:40:00,44.42,44.46,44.41,44.41,1000.0,44.42,44.46,44.41,44.41,1000.0
2012-07-31 11:45:00,44.35,44.35,44.32,44.35,3200.0,44.35,44.35,44.32,44.35,3200.0
2012-07-31 11:50:00,44.32,44.32,44.32,44.32,400.0,44.32,44.32,44.32,44.32,400.0
2012-07-31 11:55:00,44.35,44.36,44.35,44.36,1800.0,44.35,44.36,44.35,44.36,1800.0
2012-07-31 12:00:00,44.38,44.38,44.31,44.36,10600.0,44.38,44.38,44.31,44.36,10600.0
2012-07-31 12:05:00,44.37,44.38,44.34,44.34,4400.0,44.37,44.38,44.34,44.34,4400.0
2012-07-31 12:10:00,44.35,44.38,44.33,44.34,10200.0,44.35,44.38,44.33,44.34,10200.0
2012-07-31 12:15:00,44.34,44.34,44.34,44.34,0.0,44.34,44.34,44.34,44.34,0.0
2012-07-31 12:20:00,44.34,44.36,44.34,44.35,7200.0,44.34,44.36,44.34,44.35,7200.0
2012-07-31 12:25:00,44.34,44.34,44.31,44.31,600.0,44.34,44.34,44.31,44.31,600.0
2012-07-31 12:30:00,44.35,44.36,44.35,44.35,1800.0,44.35,44.36,44.35,44.35,1800.0
2012-07-31 12:35:00,44.35,44.37,44.35,44.37,1800.0,44.35,44.37,44.35,44.37,1800.0
2012-07-31 12:40:00,44.33,44.37,44.33,44.35,3400.0,44.33,44.37,44.33,44.35,3400.0
2012-07-31 12:45:00,44.34,44.36,44.33,44.36,7600.0,44.34,44.36,44.33,44.36,7600.0
2012-07-31 12:50:00,44.37,44.4,44.37,44.39,800.0,44.37,44.4,44.37,44.39,800.0
2012-07-31 12:55:00,44.39,44.4,44.34,44.38,3200.0,44.39,44.4,44.34,44.38,3200.0
2012-07-31 13:00:00,44.35,44.35,44.29,44.29,1800.0,44.35,44.35,44.29,44.29,1800.0
2012-07-31 13:05:00,44.29,44.34,44.26,44.33,3000.0,44.29,44.34,44.26,44.33,3000.0
2012-07-31 13:10:00,44.37,44.38,44.31,44.38,3000.0,44.37,44.38,44.31,44.38,3000.0
2012-07-31 13:15:00,44.35,44.36,44.35,44.36,600.0,44.35,44.36,44.35,44.36,600.0
2012-07-31 13:20:00,44.33,44.35,44.31,44.32,1800.0,44.33,44.35,44.31,44.32,1800.0
2012-07-31 13:25:00,44.33,44.41,44.32,44.41,4600.0,44.33,44.41,44.32,44.41,4600.0
2012-07-31 13:30:00,44.42,44.42,44.37,44.4,2400.0,44.42,44.42,44.37,44.4,2400.0
2012-07-31 13:35:00,44.37,44.37,44.35,44.35,2000.0,44.37,44.37,44.35,44.35,2000.0
2012-07-31 13:40:00,44.35,44.35,44.23,44.23,3200.0,44.35,44.35,44.23,44.23,3200.0
2012-07-31 13:45:00,44.2,44.34,44.2,44.31,8400.0,44.2,44.34,44.2,44.31,8400.0
2012-07-31 13:50:00,44.31,44.33,44.3,44.33,1000.0,44.31,44.33,44.3,44.33,1000.0
2012-07-31 13:55:00,44.32,44.33,44.32,44.33,400.0,44.32,44.33,44.32,44.33,400.0
2012-07-31 14:00:00,44.3,44.32,44.25,44.27,8000.0,44.3,44.32,44.25,44.27,8000.0
2012-07-31 14:05:00,44.31,44.31,44.24,44.24,10600.0,44.31,44.31,44.24,44.24,10600.0
2012-07-31 14:10:00,44.24,44.3,44.24,44.3,4600.0,44.24,44.3,44.24,44.3,4600.0
2012-07-31 14:15:00,44.3,44.33,44.3,44.33,2000.0,44.3,44.33,44.3,44.33,2000.0
2012-07-31 14:20:00,44.31,44.33,44.27,44.33,4000.0,44.31,44.33,44.27,44.33,4000.0
2012-07-31 14:25:00,44.35,44.35,44.32,44.32,4400.0,44.35,44.35,44.32,44.32,4400.0
2012-07-31 14:30:00,44.32,44.35,44.28,44.29,3000.0,44.32,44.35,44.28,44.29,3000.0
2012-07-31 14:35:00,44.28,44.33,44.28,44.32,2400.0,44.28,44.33,44.28,44.32,2400.0
2012-07-31 14:40:00,44.3,44.3,44.29,44.29,600.0,44.3,44.3,44.29,44.29,600.0
2012-07-31 14:45:00,44.34,44.34,44.3,44.3,2600.0,44.34,44.34,44.3,44.3,2600.0
2012-07-31 14:50:00,44.31,44.31,44.25,44.28,3000.0,44.31,44.31,44.25,44.28,3000.0
2012-07-31 14:55:00,44.26,44.27,44.21,44.21,6800.0,44.26,44.27,44.21,44.21,6800.0
2012-07-31 15:00:00,44.21,44.24,44.16,44.17,3400.0,44.21,44.24,44.16,44.17,3400.0
2012-07-31 15:05:00,44.15,44.16,44.13,44.15,4800.0,44.15,44.16,44.13,44.15,4800.0
2012-07-31 15:10:00,44.15,44.17,44.14,44.15,2600.0,44.15,44.17,44.14,44.15,2600.0
2012-07-31 15:15:00,44.13,44.17,44.13,44.14,4200.0,44.13,44.17,44.13,44.14,4200.0
2012-07-31 15:20:00,44.14,44.16,44.13,44.15,7600.0,44.14,44.16,44.13,44.15,7600.0
2012-07-31 15:25:00,44.16,44.18,44.15,44.16,5200.0,44.16,44.18,44.15,44.16,5200.0
2012-07-31 15:30:00,44.15,44.15,44.04,44.09,17400.0,44.15,44.15,44.04,44.09,17400.0
2012-07-31 15:35:00,44.08,44.09,44.04,44.05,7000.0,44.08,44.09,44.04,44.05,7000.0
2012-07-31 15:40:00,44.04,44.05,43.98,44.05,11000.0,44.04,44.05,43.98,44.05,11000.0
2012-07-31 15:45:00,44.06,44.07,43.99,43.99,12400.0,44.06,44.07,43.99,43.99,12400.0
2012-07-31 15:50:00,43.99,44.16,43.99,44.1,40800.0,43.99,44.16,43.99,44.1,40800.0
2012-07-31 15:55:00,44.1,44.17,44.08,44.09,48800.0,44.1,44.17,44.08,44.09,48800.0
2012-08-01 09:30:00,43.92,44.29,43.92,44.09,40200.0,43.92,44.29,43.92,44.09,40200.0
2012-08-01 09:35:00,44.09,44.27,44.09,44.26,2200.0,44.09,44.27,44.09,44.26,2200.0
2012-08-01 09:40:00,44.15,44.25,44.15,44.25,1000.0,44.15,44.25,44.15,44.25,1000.0
2012-08-01 09:45:00,44.25,44.35,44.25,44.26,1800.0,44.25,44.35,44.25,44.26,1800.0
2012-08-01 09:50:00,44.3,44.31,44.2,44.26,4800.0,44.3,44.31,44.2,44.26,4800.0
2012-08-01 09:55:00,44.32,44.35,44.15,44.15,3800.0,44.32,44.35,44.15,44.15,3800.0
2012-08-01 10:00:00,44.17,44.26,44.1,44.17,5600.0,44.17,44.26,44.1,44.17,5600.0
2012-08-01 10:05:00,44.17,44.31,44.13,44.17,3600.0,44.17,44.31,44.13,44.17,3600.0
2012-08-01 10:10:00,44.16,44.2,44.03,44.03,4400.0,44.16,44.2,44.03,44.03,4400.0
2012-08-01 10:15:00,44.03,44.05,43.96,43.96,4400.0,44.03,44.05,43.96,43.96,4400.0
2012-08-01 10:20:00,43.96,44.01,43.92,43.99,4600.0,43.96,44.01,43.92,43.99,4600.0
2012-08-01 10:25:00,44.02,44.02,43.95,43.98,2200.0,44.02,44.02,43.95,43.98,2200.0
2012-08-01 10:30:00,44.0,44.02,43.99,43.99,2400.0,44.0,44.02,43.99,43.99,2400.0
2012-08-01 10:35:00,44.0,44.1,44.0,44.1,2000.0,44.0,44.1,44.0,44.1,2000.0
2012-08-01 10:40:00,44.16,44.16,44.0,44.0,3200.0,44.16,44.16,44.0,44.0,3200.0
2012-08-01 10:45:00,43.99,44.02,43.99,44.01,2600.0,43.99,44.02,43.99,44.01,2600.0
2012-08-01 10:50:00,44.05,44.08,44.05,44.06,1000.0,44.05,44.08,44.05,44.06,1000.0
2012-08-01 10:55:00,44.02,44.07,44.02,44.06,3200.0,44.02,44.07,44.02,44.06,3200.0
2012-08-01 11:00:00,44.06,44.07,44.02,44.02,3600.0,44.06,44.07,44.02,44.02,3600.0
2012-08-01 11:05:00,44.05,44.05,43.99,44.05,7400.0,44.05,44.05,43.99,44.05,7400.0
2012-08-01 11:10:00,44.05,44.05,43.97,44.02,9200.0,44.05,44.05,43.97,44.02,9200.0
2012-08-01 11:15:00,44.02,44.08,43.96,44.0,4600.0,44.02,44.08,43.96,44.0,4600.0
2012-08-01 11:20:00,43.99,43.99,43.9,43.95,6400.0,43.99,43.99,43.9,43.95,6400.0
2012-08-01 11:25:00,43.9,43.99,43.9,43.99,1200.0,43.9,43.99,43.9,43.99,1200.0
2012-08-01 11:30:00,43.96,43.98,43.92,43.93,3600.0,43.96,43.98,43.92,43.93,3600.0
2012-08-01 11:35:00,43.88,43.92,43.8,43.8,2200.0,43.88,43.92,43.8,43.8,2200.0
2012-08-01 11:40:00,43.83,43.84,43.8,43.8,4400.0,43.83,43.84,43.8,43.8,4400.0
2012-08-01 11:45:00,43.79,43.85,43.75,43.85,2600.0,43.79,43.85,43.75,43.85,2600.0
2012-08-01 11:50:00,43.92,43.92,43.87,43.87,600.0,43.92,43.92,43.87,43.87,600.0
2012-08-01 11:55:00,43.91,43.96,43.87,43.87,3600.0,43.91,43.96,43.87,43.87,3600.0
2012-08-01 12:00:00,43.91,44.29,43.91,44.01,20800.0,43.91,44.29,43.91,44.01,20800.0
2012-08-01 12:05:00,44.02,44.09,43.99,44.09,6200.0,44.02,44.09,43.99,44.09,6200.0
2012-08-01 12:10:00,44.09,44.12,44.09,44.12,2000.0,44.09,44.12,44.09,44.12,2000.0
2012-08-01 12:15:00,44.13,44.15,44.12,44.15,3000.0,44.13,44.15,44.12,44.15,3000.0
2012-08-01 12:20:00,44.15,44.16,44.12,44.14,3800.0,44.15,44.16,44.12,44.14,3800.0
2012-08-01 12:25:00,44.15,44.16,44.09,44.09,3800.0,44.15,44.16,44.09,44.09,3800.0
2012-08-01 12:30:00,44.11,44.11,44.01,44.01,3000.0,44.11,44.11,44.01,44.01,3000.0
2012-08-01 12:35:00,44.0,44.01,43.96,43.96,2600.0,44.0,44.01,43.96,43.96,2600.0
2012-08-01 12:40:00,43.96,43.96,43.94,43.94,1400.0,43.96,43.96,43.94,43.94,1400.0
2012-08-01 12:45:00,43.95,43.95,43.91,43.91,5400.0,43.95,43.95,43.91,43.91,5400.0
2012-08-01 12:50:00,43.9,43.94,43.9,43.93,1000.0,43.9,43.94,43.9,43.93,1000.0
2012-08-01 12:55:00,43.92,43.93,43.92,43.93,1000.0,43.92,43.93,43.92,43.93,1000.0
2012-08-01 13:00:00,43.94,43.98,43.93,43.98,1600.0,43.94,43.98,43.93,43.98,1600.0
2012-08-01 13:05:00,44.0,44.16,44.0,44.15,11000.0,44.0,44.16,44.0,44.15,11000.0
2012-08-01 13:10:00,44.06,44.1,44.05,44.06,4000.0,44.06,44.1,44.05,44.06,4000.0
2012-08-01 13:15:00,44.07,44.08,44.02,44.02,800.0,44.07,44.08,44.02,44.02,800.0
2012-08-01 13:20:00,44.02,44.04,44.02,44.02,1000.0,44.02,44.04,44.02,44.02,1000.0
2012-08-01 13:25:00,44.02,44.02,43.98,43.98,1200.0,44.02,44.02,43.98,43.98,1200.0
2012-08-01 13:30:00,43.93,43.93,43.87,43.87,2400.0,43.93,43.93,43.87,43.87,2400.0
2012-08-01 13:35:00,43.86,43.92,43.86,43.92,2000.0,43.86,43.92,43.86,43.92,2000.0
2012-08-01 13:40:00,43.97,43.97,43.96,43.97,1600.0,43.97,43.97,43.96,43.97,1600.0
2012-08-01 13:45:00,44.0,44.0,44.0,44.0,200.0,44.0,44.0,44.0,44.0,200.0
2012-08-01 13:50:00,44.0,44.0,43.99,43.99,2000.0,44.0,44.0,43.99,43.99,2000.0
2012-08-01 13:55:00,43.97,43.99,43.94,43.98,4800.0,43.97,43.99,43.94,43.98,4800.0
2012-08-01 14:00:00,43.95,43.99,43.95,43.99,2400.0,43.95,43.99,43.95,43.99,2400.0
2012-08-01 14:05:00,43.99,44.02,43.98,44.02,4000.0,43.99,44.02,43.98,44.02,4000.0
2012-08-01 14:10:00,44.04,44.04,43.88,43.92,11800.0,44.04,44.04,43.88,43.92,11800.0
2012-08-01 14:15:00,43.92,44.04,43.87,44.04,19000.0,43.92,44.04,43.87,44.04,19000.0
2012-08-01 14:20:00,44.01,44.08,44.01,44.05,9200.0,44.01,44.08,44.01,44.05,9200.0
2012-08-01 14:25:00,44.08,44.13,44.03,44.13,9000.0,44.08,44.13,44.03,44.13,9000.0
2012-08-01 14:30:00,44.13,44.16,44.08,44.16,4200.0,44.13,44.16,44.08,44.16,4200.0
2012-08-01 14:35:00,44.05,44.15,44.05,44.12,3400.0,44.05,44.15,44.05,44.12,3400.0
2012-08-01 14:40:00,44.05,44.12,44.04,44.08,2400.0,44.05,44.12,44.04,44.08,2400.0
2012-08-01 14:45:00,44.05,44.06,43.95,43.98,4400.0,44.05,44.06,43.95,43.98,4400.0
2012-08-01 14:50:00,43.97,44.03,43.95,43.98,4000.0,43.97,44.03,43.95,43.98,4000.0
2012-08-01 14:55:00,44.04,44.06,44.0,44.04,2600.0,44.04,44.06,44.0,44.04,2600.0
2012-08-01 15:00:00,44.04,44.08,44.02,44.05,3400.0,44.04,44.08,44.02,44.05,3400.0
2012-08-01 15:05:00,44.05,44.12,44.05,44.1,1600.0,44.05,44.12,44.05,44.1,1600.0
2012-08-01 15:10:00,44.07,44.08,44.02,44.04,3200.0,44.07,44.08,44.02,44.04,3200.0
2012-08-01 15:15:00,44.04,44.06,44.01,44.02,7200.0,44.04,44.06,44.01,44.02,7200.0
2012-08-01 15:20:00,44.02,44.09,44.02,44.08,3400.0,44.02,44.09,44.02,44.08,3400.0
2012-08-01 15:25:00,44.14,44.19,44.13,44.17,5000.0,44.14,44.19,44.13,44.17,5000.0
2012-08-01 15:30:00,44.17,44.17,44.09,44.09,3600.0,44.17,44.17,44.09,44.09,3600.0
2012-08-01 15:35:00,44.1,44.1,43.99,44.02,12600.0,44.1,44.1,43.99,44.02,12600.0
2012-08-01 15:40:00,44.02,44.05,43.97,44.05,6000.0,44.02,44.05,43.97,44.05,6000.0
2012-08-01 15:45:00,44.01,44.04,43.96,43.96,10600.0,44.01,44.04,43.96,43.96,10600.0
2012-08-01 15:50:00,43.99,44.06,43.95,44.01,18800.0,43.99,44.06,43.95,44.01,18800.0
2012-08-01 15:55:00,43.99,44.01,43.94,43.97,18800.0,43.99,44.01,43.94,43.97,18800.0
2012-08-02 09:30:00,43.72,43.89,43.38,43.84,15000.0,43.72,43.89,43.38,43.84,15000.0
2012-08-02 09:35:00,43.74,43.74,43.66,43.66,4400.0,43.74,43.74,43.66,43.66,4400.0
2012-08-02 09:40:00,43.67,43.77,43.57,43.7,28200.0,43.67,43.77,43.57,43.7,28200.0
2012-08-02 09:45:00,43.68,44.01,43.65,43.93,22400.0,43.68,44.01,43.65,43.93,22400.0
2012-08-02 09:50:00,43.8,43.85,43.79,43.85,2000.0,43.8,43.85,43.79,43.85,2000.0
2012-08-02 09:55:00,43.85,43.85,43.85,43.85,200.0,43.85,43.85,43.85,43.85,200.0
2012-08-02 10:00:00,43.88,43.88,43.78,43.78,6600.0,43.88,43.88,43.78,43.78,6600.0
2012-08-02 10:05:00,43.74,43.82,43.73,43.78,3400.0,43.74,43.82,43.73,43.78,3400.0
2012-08-02 10:10:00,43.77,43.81,43.77,43.81,400.0,43.77,43.81,43.77,43.81,400.0
2012-08-02 10:15:00,43.81,43.82,43.79,43.82,3400.0,43.81,43.82,43.79,43.82,3400.0
2012-08-02 10:20:00,43.83,43.83,43.79,43.81,2400.0,43.83,43.83,43.79,43.81,2400.0
2012-08-02 10:25:00,43.85,43.99,43.83,43.99,3400.0,43.85,43.99,43.83,43.99,3400.0
2012-08-02 10:30:00,43.99,44.01,43.92,43.96,5600.0,43.99,44.01,43.92,43.96,5600.0
2012-08-02 10:35:00,43.96,43.98,43.96,43.96,45000.0,43.96,43.98,43.96,43.96,45000.0
2012-08-02 10:40:00,43.96,44.03,43.96,44.03,3200.0,43.96,44.03,43.96,44.03,3200.0
2012-08-02 10:45:00,44.01,44.09,44.01,44.05,7400.0,44.01,44.09,44.01,44.05,7400.0
2012-08-02 10:50:00,44.07,44.14,44.06,44.07,19400.0,44.07,44.14,44.06,44.07,19400.0
2012-08-02 10:55:00,44.09,44.09,43.91,44.0,6200.0,44.09,44.09,43.91,44.0,6200.0
2012-08-02 11:00:00,44.05,44.05,43.91,43.96,3200.0,44.05,44.05,43.91,43.96,3200.0
2012-08-02 11:05:00,43.93,43.93,43.83,43.9,11400.0,43.93,43.93,43.83,43.9,11400.0
2012-08-02 11:10:00,43.9,44.0,43.88,43.95,15200.0,43.9,44.0,43.88,43.95,15200.0
2012-08-02 11:15:00,43.93,43.93,43.86,43.86,8200.0,43.93,43.93,43.86,43.86,8200.0
2012-08-02 11:20:00,43.83,43.84,43.73,43.78,1600.0,43.83,43.84,43.73,43.78,1600.0
2012-08-02 11:25:00,43.73,43.85,43.73,43.85,3400.0,43.73,43.85,43.73,43.85,3400.0
2012-08-02 11:30:00,43.85,43.85,43.73,43.73,2600.0,43.85,43.85,43.73,43.73,2600.0
2012-08-02 11:35:00,43.76,43.82,43.68,43.69,7200.0,43.76,43.82,43.68,43.69,7200.0
2012-08-02 11:40:00,43.68,43.71,43.57,43.58,6200.0,43.68,43.71,43.57,43.58,6200.0
2012-08-02 11:45:00,43.59,43.59,43.58,43.58,1800.0,43.59,43.59,43.58,43.58,1800.0
2012-08-02 11:50:00,43.58,43.58,43.49,43.49,1800.0,43.58,43.58,43.49,43.49,1800.0
2012-08-02 11:55:00,43.49,43.6,43.49,43.6,1200.0,43.49,43.6,43.49,43.6,1200.0
2012-08-02 12:00:00,43.62,43.67,43.6,43.67,2200.0,43.62,43.67,43.6,43.67,2200.0
2012-08-02 12:05:00,43.66,43.67,43.63,43.66,1800.0,43.66,43.67,43.63,43.66,1800.0
2012-08-02 12:10:00,43.62,43.66,43.62,43.66,1000.0,43.62,43.66,43.62,43.66,1000.0
2012-08-02 12:15:00,43.65,43.67,43.6,43.61,3200.0,43.65,43.67,43.6,43.61,3200.0
2012-08-02 12:20:00,43.64,43.66,43.63,43.63,1800.0,43.64,43.66,43.63,43.63,1800.0
2012-08-02 12:25:00,43.65,43.65,43.61,43.62,1400.0,43.65,43.65,43.61,43.62,1400.0
2012-08-02 12:30:00,43.6,43.6,43.51,43.51,1600.0,43.6,43.6,43.51,43.51,1600.0
2012-08-02 12:35:00,43.52,43.55,43.52,43.55,2200.0,43.52,43.55,43.52,43.55,2200.0
2012-08-02 12:40:00,43.52,43.52,43.52,43.52,600.0,43.52,43.52,43.52,43.52,600.0
2012-08-02 12:45:00,43.52,43.53,43.48,43.48,3200.0,43.52,43.53,43.48,43.48,3200.0
2012-08-02 12:50:00,43.48,43.49,43.46,43.46,800.0,43.48,43.49,43.46,43.46,800.0
2012-08-02 12:55:00,43.48,43.49,43.47,43.47,800.0,43.48,43.49,43.47,43.47,800.0
2012-08-02 13:00:00,43.49,43.51,43.48,43.49,6000.0,43.49,43.51,43.48,43.49,6000.0
2012-08-02 13:05:00,43.49,43.52,43.49,43.49,3000.0,43.49,43.52,43.49,43.49,3000.0
2012-08-02 13:10:00,43.49,43.51,43.46,43.51,3600.0,43.49,43.51,43.46,43.51,3600.0
2012-08-02 13:15:00,43.47,43.49,43.45,43.45,800.0,43.47,43.49,43.45,43.45,800.0
2012-08-02 13:20:00,43.44,43.46,43.44,43.46,600.0,43.44,43.46,43.44,43.46,600.0
2012-08-02 13:25:00,43.45,43.45,43.45,43.45,600.0,43.45,43.45,43.45,43.45,600.0
2012-08-02 13:30:00,43.47,43.49,43.45,43.45,1600.0,43.47,43.49,43.45,43.45,1600.0
2012-08-02 13:35:00,43.46,43.47,43.44,43.44,800.0,43.46,43.47,43.44,43.44,800.0
2012-08-02 13:40:00,43.46,43.47,43.45,43.45,1600.0,43.46,43.47,43.45,43.45,1600.0
2012-08-02 13:45:00,43.45,43.48,43.43,43.43,4200.0,43.45,43.48,43.43,43.43,4200.0
2012-08-02 13:50:00,43.46,43.52,43.45,43.48,7200.0,43.46,43.52,43.45,43.48,7200.0
2012-08-02 13:55:00,43.53,43.55,43.48,43.48,6200.0,43.53,43.55,43.48,43.48,6200.0
2012-08-02 14:00:00,43.42,43.47,43.42,43.47,2800.0,43.42,43.47,43.42,43.47,2800.0
2012-08-02 14:05:00,43.47,43.5,43.46,43.46,1800.0,43.47,43.5,43.46,43.46,1800.0
2012-08-02 14:10:00,43.48,43.48,43.44,43.44,1400.0,43.48,43.48,43.44,43.44,1400.0
2012-08-02 14:15:00,43.44,43.47,43.44,43.47,1200.0,43.44,43.47,43.44,43.47,1200.0
2012-08-02 14:20:00,43.48,43.48,43.42,43.43,3600.0,43.48,43.48,43.42,43.43,3600.0
2012-08-02 14:25:00,43.43,43.53,43.43,43.47,2400.0,43.43,43.53,43.43,43.47,2400.0
2012-08-02 14:30:00,43.47,43.52,43.47,43.51,2000.0,43.47,43.52,43.47,43.51,2000.0
2012-08-02 14:35:00,43.58,43.58,43.58,43.58,400.0,43.58,43.58,43.58,43.58,400.0
2012-08-02 14:40:00,43.66,43.67,43.59,43.59,3200.0,43.66,43.67,43.59,43.59,3200.0
2012-08-02 14:45:00,43.59,43.59,43.52,43.55,1600.0,43.59,43.59,43.52,43.55,1600.0
2012-08-02 14:50:00,43.52,43.52,43.47,43.51,6400.0,43.52,43.52,43.47,43.51,6400.0
2012-08-02 14:55:00,43.5,43.54,43.47,43.54,7600.0,43.5,43.54,43.47,43.54,7600.0
2012-08-02 15:00:00,43.54,43.58,43.51,43.58,4600.0,43.54,43.58,43.51,43.58,4600.0
2012-08-02 15:05:00,43.59,43.6,43.55,43.58,3800.0,43.59,43.6,43.55,43.58,3800.0
2012-08-02 15:10:00,43.59,43.62,43.58,43.59,7600.0,43.59,43.62,43.58,43.59,7600.0
2012-08-02 15:15:00,43.6,43.6,43.58,43.6,2800.0,43.6,43.6,43.58,43.6,2800.0
2012-08-02 15:20:00,43.63,43.67,43.59,43.59,4400.0,43.63,43.67,43.59,43.59,4400.0
2012-08-02 15:25:00,43.59,43.63,43.59,43.6,13200.0,43.59,43.63,43.59,43.6,13200.0
2012-08-02 15:30:00,43.6,43.65,43.6,43.63,7800.0,43.6,43.65,43.6,43.63,7800.0
2012-08-02 15:35:00,43.62,43.69,43.59,43.64,9200.0,43.62,43.69,43.59,43.64,9200.0
2012-08-02 15:40:00,43.65,43.7,43.6,43.6,15600.0,43.65,43.7,43.6,43.6,15600.0
2012-08-02 15:45:00,43.61,43.66,43.6,43.6,10400.0,43.61,43.66,43.6,43.6,10400.0
2012-08-02 15:50:00,43.63,43.71,43.63,43.63,8400.0,43.63,43.71,43.63,43.63,8400.0
2012-08-02 15:55:00,43.66,43.8,43.66,43.77,23200.0,43.66,43.8,43.66,43.77,23200.0
2012-08-03 09:30:00,44.62,44.75,44.57,44.69,11200.0,44.62,44.75,44.57,44.69,11200.0
2012-08-03 09:35:00,44.7,44.75,44.57,44.57,4800.0,44.7,44.75,44.57,44.57,4800.0
2012-08-03 09:40:00,44.7,44.96,44.69,44.9,11400.0,44.7,44.96,44.69,44.9,11400.0
2012-08-03 09:45:00,44.9,44.97,44.9,44.97,3600.0,44.9,44.97,44.9,44.97,3600.0
2012-08-03 09:50:00,44.96,45.15,44.96,45.03,10000.0,44.96,45.15,44.96,45.03,10000.0
2012-08-03 09:55:00,45.08,45.1,45.05,45.08,1000.0,45.08,45.1,45.05,45.08,1000.0
2012-08-03 10:00:00,45.07,45.18,45.07,45.18,2400.0,45.07,45.18,45.07,45.18,2400.0
2012-08-03 10:05:00,45.14,45.18,45.1,45.1,2200.0,45.14,45.18,45.1,45.1,2200.0
2012-08-03 10:10:00,45.12,45.12,45.1,45.11,2200.0,45.12,45.12,45.1,45.11,2200.0
2012-08-03 10:15:00,45.13,45.13,45.04,45.1,5600.0,45.13,45.13,45.04,45.1,5600.0
2012-08-03 10:20:00,45.17,45.17,45.1,45.1,2200.0,45.17,45.17,45.1,45.1,2200.0
2012-08-03 10:25:00,45.16,45.18,45.12,45.13,3600.0,45.16,45.18,45.12,45.13,3600.0
2012-08-03 10:30:00,45.13,45.17,45.13,45.13,1400.0,45.13,45.17,45.13,45.13,1400.0
2012-08-03 10:35:00,45.18,45.19,45.13,45.18,3400.0,45.18,45.19,45.13,45.18,3400.0
2012-08-03 10:40:00,45.19,45.23,45.16,45.16,1200.0,45.19,45.23,45.16,45.16,1200.0
2012-08-03 10:45:00,45.16,45.18,45.14,45.14,22800.0,45.16,45.18,45.14,45.14,22800.0
2012-08-03 10:50:00,45.14,45.14,45.1,45.1,2000.0,45.14,45.14,45.1,45.1,2000.0
2012-08-03 10:55:00,45.1,45.1,44.93,44.99,27400.0,45.1,45.1,44.93,44.99,27400.0
2012-08-03 11:00:00,44.99,45.06,44.97,44.99,7200.0,44.99,45.06,44.97,44.99,7200.0
2012-08-03 11:05:00,44.98,44.99,44.96,44.96,5400.0,44.98,44.99,44.96,44.96,5400.0
2012-08-03 11:10:00,44.96,45.04,44.95,45.04,8400.0,44.96,45.04,44.95,45.04,8400.0
2012-08-03 11:15:00,45.01,45.04,45.01,45.01,3200.0,45.01,45.04,45.01,45.01,3200.0
2012-08-03 11:20:00,45.0,45.04,44.99,45.04,3600.0,45.0,45.04,44.99,45.04,3600.0
2012-08-03 11:25:00,44.99,45.0,44.97,44.97,2400.0,44.99,45.0,44.97,44.97,2400.0
2012-08-03 11:30:00,44.96,45.01,44.92,44.94,1800.0,44.96,45.01,44.92,44.94,1800.0
2012-08-03 11:35:00,44.91,44.97,44.91,44.92,2000.0,44.91,44.97,44.91,44.92,2000.0
2012-08-03 11:40:00,44.91,44.92,44.81,44.81,4200.0,44.91,44.92,44.81,44.81,4200.0
2012-08-03 11:45:00,44.85,44.92,44.82,44.92,6400.0,44.85,44.92,44.82,44.92,6400.0
2012-08-03 11:50:00,44.9,44.95,44.82,44.95,3200.0,44.9,44.95,44.82,44.95,3200.0
2012-08-03 11:55:00,44.93,44.99,44.92,44.96,3200.0,44.93,44.99,44.92,44.96,3200.0
2012-08-03 12:00:00,44.98,45.04,44.97,44.97,2600.0,44.98,45.04,44.97,44.97,2600.0
2012-08-03 12:05:00,44.99,45.02,44.98,45.02,4200.0,44.99,45.02,44.98,45.02,4200.0
2012-08-03 12:10:00,44.98,45.02,44.98,44.99,2200.0,44.98,45.02,44.98,44.99,2200.0
2012-08-03 12:15:00,44.99,44.99,44.96,44.96,3000.0,44.99,44.99,44.96,44.96,3000.0
2012-08-03 12:20:00,44.99,45.0,44.98,44.99,3600.0,44.99,45.0,44.98,44.99,3600.0
2012-08-03 12:25:00,44.96,45.14,44.96,45.14,18600.0,44.96,45.14,44.96,45.14,18600.0
2012-08-03 12:30:00,45.1,45.15,45.1,45.1,2800.0,45.1,45.15,45.1,45.1,2800.0
2012-08-03 12:35:00,45.07,45.07,45.02,45.02,600.0,45.07,45.07,45.02,45.02,600.0
2012-08-03 12:40:00,45.02,45.02,45.02,45.02,0.0,45.02,45.02,45.02,45.02,0.0
2012-08-03 12:45:00,45.04,45.08,45.04,45.05,2800.0,45.04,45.08,45.04,45.05,2800.0
2012-08-03 12:50:00,45.02,45.1,45.02,45.07,2200.0,45.02,45.1,45.02,45.07,2200.0
2012-08-03 12:55:00,45.1,45.1,44.96,44.96,5200.0,45.1,45.1,44.96,44.96,5200.0
2012-08-03 13:00:00,44.98,45.06,44.98,45.06,3400.0,44.98,45.06,44.98,45.06,3400.0
2012-08-03 13:05:00,45.1,45.12,45.0,45.0,4600.0,45.1,45.12,45.0,45.0,4600.0
2012-08-03 13:10:00,45.0,45.0,44.95,44.97,2800.0,45.0,45.0,44.95,44.97,2800.0
2012-08-03 13:15:00,44.97,44.99,44.95,44.97,2000.0,44.97,44.99,44.95,44.97,2000.0
2012-08-03 13:20:00,44.93,44.97,44.91,44.91,3200.0,44.93,44.97,44.91,44.91,3200.0
2012-08-03 13:25:00,44.93,45.0,44.93,44.97,5000.0,44.93,45.0,44.93,44.97,5000.0
2012-08-03 13:30:00,44.95,44.99,44.93,44.99,3000.0,44.95,44.99,44.93,44.99,3000.0
2012-08-03 13:35:00,44.99,45.04,44.99,45.04,7600.0,44.99,45.04,44.99,45.04,7600.0
2012-08-03 13:40:00,45.08,45.31,45.07,45.28,26600.0,45.08,45.31,45.07,45.28,26600.0
2012-08-03 13:45:00,45.25,45.33,45.23,45.3,7800.0,45.25,45.33,45.23,45.3,7800.0
2012-08-03 13:50:00,45.3,45.4,45.14,45.17,12000.0,45.3,45.4,45.14,45.17,12000.0
2012-08-03 13:55:00,45.18,45.18,45.1,45.11,4000.0,45.18,45.18,45.1,45.11,4000.0
2012-08-03 14:00:00,45.13,45.18,45.09,45.18,2000.0,45.13,45.18,45.09,45.18,2000.0
2012-08-03 14:05:00,45.21,45.27,45.21,45.22,2800.0,45.21,45.27,45.21,45.22,2800.0
2012-08-03 14:10:00,45.21,45.21,45.07,45.08,6000.0,45.21,45.21,45.07,45.08,6000.0
2012-08-03 14:15:00,45.07,45.1,45.02,45.02,5400.0,45.07,45.1,45.02,45.02,5400.0
2012-08-03 14:20:00,45.03,45.08,45.02,45.05,6600.0,45.03,45.08,45.02,45.05,6600.0
2012-08-03 14:25:00,45.09,45.09,45.02,45.04,7200.0,45.09,45.09,45.02,45.04,7200.0
2012-08-03 14:30:00,45.04,45.1,45.04,45.07,3200.0,45.04,45.1,45.04,45.07,3200.0
2012-08-03 14:35:00,45.05,45.11,45.05,45.08,2600.0,45.05,45.11,45.05,45.08,2600.0
2012-08-03 14:40:00,45.09,45.1,45.04,45.06,7200.0,45.09,45.1,45.04,45.06,7200.0
2012-08-03 14:45:00,45.06,45.08,45.04,45.06,2600.0,45.06,45.08,45.04,45.06,2600.0
2012-08-03 14:50:00,45.03,45.09,45.03,45.09,3800.0,45.03,45.09,45.03,45.09,3800.0
2012-08-03 14:55:00,45.11,45.11,45.07,45.09,2600.0,45.11,45.11,45.07,45.09,2600.0
2012-08-03 15:00:00,45.09,45.1,45.08,45.09,1800.0,45.09,45.1,45.08,45.09,1800.0
2012-08-03 15:05:00,45.09,45.09,45.03,45.03,2600.0,45.09,45.09,45.03,45.03,2600.0
2012-08-03 15:10:00,45.02,45.05,45.0,45.01,4000.0,45.02,45.05,45.0,45.01,4000.0
2012-08-03 15:15:00,45.0,45.07,44.98,44.99,4400.0,45.0,45.07,44.98,44.99,4400.0
2012-08-03 15:20:00,45.01,45.08,44.99,45.08,6000.0,45.01,45.08,44.99,45.08,6000.0
2012-08-03 15:25:00,45.07,45.09,44.99,45.06,5600.0,45.07,45.09,44.99,45.06,5600.0
2012-08-03 15:30:00,45.04,45.08,44.98,45.02,10400.0,45.04,45.08,44.98,45.02,10400.0
2012-08-03 15:35:00,45.01,45.11,44.98,45.1,14000.0,45.01,45.11,44.98,45.1,14000.0
2012-08-03 15:40:00,45.1,45.13,44.97,44.98,19400.0,45.1,45.13,44.97,44.98,19400.0
2012-08-03 15:45:00,44.98,45.06,44.98,45.02,14000.0,44.98,45.06,44.98,45.02,14000.0
2012-08-03 15:50:00,45.02,45.09,44.97,44.98,16600.0,45.02,45.09,44.97,44.98,16600.0
2012-08-03 15:55:00,45.01,45.02,44.99,45.02,21000.0,45.01,45.02,44.99,45.02,21000.0
2012-08-06 09:30:00,44.97,45.24,44.96,45.22,6000.0,44.97,45.24,44.96,45.22,6000.0
2012-08-06 09:35:00,45.13,45.16,45.1,45.1,800.0,45.13,45.16,45.1,45.1,800.0
2012-08-06 09:40:00,45.1,45.24,45.1,45.22,1200.0,45.1,45.24,45.1,45.22,1200.0
2012-08-06 09:45:00,45.15,45.25,45.14,45.25,6600.0,45.15,45.25,45.14,45.25,6600.0
2012-08-06 09:50:00,45.14,45.2,45.1,45.1,6600.0,45.14,45.2,45.1,45.1,6600.0
2012-08-06 09:55:00,45.13,45.13,45.09,45.1,1400.0,45.13,45.13,45.09,45.1,1400.0
2012-08-06 10:00:00,45.07,45.07,45.07,45.07,400.0,45.07,45.07,45.07,45.07,400.0
2012-08-06 10:05:00,45.1,45.26,45.1,45.22,7600.0,45.1,45.26,45.1,45.22,7600.0
2012-08-06 10:10:00,45.18,45.18,45.13,45.13,600.0,45.18,45.18,45.13,45.13,600.0
2012-08-06 10:15:00,45.12,45.12,45.08,45.1,2200.0,45.12,45.12,45.08,45.1,2200.0
2012-08-06 10:20:00,45.09,45.12,45.02,45.02,3200.0,45.09,45.12,45.02,45.02,3200.0
2012-08-06 10:25:00,45.04,45.04,45.0,45.04,3800.0,45.04,45.04,45.0,45.04,3800.0
2012-08-06 10:30:00,45.08,45.08,45.07,45.07,1400.0,45.08,45.08,45.07,45.07,1400.0
2012-08-06 10:35:00,45.07,45.07,45.07,45.07,400.0,45.07,45.07,45.07,45.07,400.0
2012-08-06 10:40:00,45.06,45.09,45.02,45.05,4000.0,45.06,45.09,45.02,45.05,4000.0
2012-08-06 10:45:00,45.04,45.04,44.99,45.0,12200.0,45.04,45.04,44.99,45.0,12200.0
2012-08-06 10:50:00,45.02,45.13,45.01,45.02,15000.0,45.02,45.13,45.01,45.02,15000.0
2012-08-06 10:55:00,45.02,45.02,45.02,45.02,0.0,45.02,45.02,45.02,45.02,0.0
2012-08-06 11:00:00,45.05,45.1,45.0,45.02,17800.0,45.05,45.1,45.0,45.02,17800.0
2012-08-06 11:05:00,45.05,45.05,45.05,45.05,800.0,45.05,45.05,45.05,45.05,800.0
2012-08-06 11:10:00,45.06,45.06,45.06,45.06,400.0,45.06,45.06,45.06,45.06,400.0
2012-08-06 11:15:00,45.08,45.1,45.02,45.02,6000.0,45.08,45.1,45.02,45.02,6000.0
2012-08-06 11:20:00,45.08,45.17,45.06,45.17,4200.0,45.08,45.17,45.06,45.17,4200.0
2012-08-06 11:25:00,45.13,45.16,45.05,45.05,4600.0,45.13,45.16,45.05,45.05,4600.0
2012-08-06 11:30:00,45.04,45.07,45.0,45.03,7800.0,45.04,45.07,45.0,45.03,7800.0
2012-08-06 11:35:00,45.04,45.04,45.04,45.04,1000.0,45.04,45.04,45.04,45.04,1000.0
2012-08-06 11:40:00,45.07,45.07,45.02,45.02,1800.0,45.07,45.07,45.02,45.02,1800.0
2012-08-06 11:45:00,45.04,45.05,45.0,45.05,3200.0,45.04,45.05,45.0,45.05,3200.0
2012-08-06 11:50:00,45.04,45.06,45.0,45.01,2800.0,45.04,45.06,45.0,45.01,2800.0
2012-08-06 11:55:00,45.0,45.02,45.0,45.0,6200.0,45.0,45.02,45.0,45.0,6200.0
2012-08-06 12:00:00,45.01,45.04,45.0,45.04,5000.0,45.01,45.04,45.0,45.04,5000.0
2012-08-06 12:05:00,45.04,45.06,45.0,45.02,3800.0,45.04,45.06,45.0,45.02,3800.0
2012-08-06 12:10:00,45.04,45.04,45.01,45.02,600.0,45.04,45.04,45.01,45.02,600.0
2012-08-06 12:15:00,45.01,45.02,45.0,45.02,10800.0,45.01,45.02,45.0,45.02,10800.0
2012-08-06 12:20:00,45.02,45.06,45.01,45.03,2600.0,45.02,45.06,45.01,45.03,2600.0
2012-08-06 12:25:00,45.05,45.06,45.01,45.02,1800.0,45.05,45.06,45.01,45.02,1800.0
2012-08-06 12:30:00,45.04,45.05,45.03,45.05,2800.0,45.04,45.05,45.03,45.05,2800.0
2012-08-06 12:35:00,45.06,45.06,45.05,45.06,2600.0,45.06,45.06,45.05,45.06,2600.0
2012-08-06 12:40:00,45.1,45.13,45.08,45.13,3400.0,45.1,45.13,45.08,45.13,3400.0
2012-08-06 12:45:00,45.12,45.13,45.01,45.02,5800.0,45.12,45.13,45.01,45.02,5800.0
2012-08-06 12:50:00,45.04,45.05,45.02,45.05,1200.0,45.04,45.05,45.02,45.05,1200.0
2012-08-06 12:55:00,45.08,45.1,45.04,45.06,2200.0,45.08,45.1,45.04,45.06,2200.0
2012-08-06 13:00:00,45.02,45.06,45.01,45.03,3400.0,45.02,45.06,45.01,45.03,3400.0
2012-08-06 13:05:00,45.02,45.09,45.02,45.09,1600.0,45.02,45.09,45.02,45.09,1600.0
2012-08-06 13:10:00,45.13,45.13,45.04,45.07,5400.0,45.13,45.13,45.04,45.07,5400.0
2012-08-06 13:15:00,45.07,45.09,45.07,45.09,1000.0,45.07,45.09,45.07,45.09,1000.0
2012-08-06 13:20:00,45.03,45.09,45.03,45.06,3800.0,45.03,45.09,45.03,45.06,3800.0
2012-08-06 13:25:00,45.05,45.06,45.02,45.02,1800.0,45.05,45.06,45.02,45.02,1800.0
2012-08-06 13:30:00,45.04,45.09,45.04,45.06,2400.0,45.04,45.09,45.04,45.06,2400.0
2012-08-06 13:35:00,45.06,45.1,45.04,45.04,2600.0,45.06,45.1,45.04,45.04,2600.0
2012-08-06 13:40:00,45.05,45.06,45.03,45.03,5600.0,45.05,45.06,45.03,45.03,5600.0
2012-08-06 13:45:00,45.03,45.04,45.01,45.02,2000.0,45.03,45.04,45.01,45.02,2000.0
2012-08-06 13:50:00,45.01,45.09,45.0,45.04,15000.0,45.01,45.09,45.0,45.04,15000.0
2012-08-06 13:55:00,45.04,45.09,45.01,45.05,10400.0,45.04,45.09,45.01,45.05,10400.0
2012-08-06 14:00:00,45.05,45.05,45.0,45.02,23000.0,45.05,45.05,45.0,45.02,23000.0
2012-08-06 14:05:00,45.03,45.06,45.02,45.05,4400.0,45.03,45.06,45.02,45.05,4400.0
2012-08-06 14:10:00,45.07,45.07,45.01,45.05,3200.0,45.07,45.07,45.01,45.05,3200.0
2012-08-06 14:15:00,45.04,45.04,45.01,45.03,8200.0,45.04,45.04,45.01,45.03,8200.0
2012-08-06 14:20:00,45.05,45.08,45.02,45.02,9800.0,45.05,45.08,45.02,45.02,9800.0
2012-08-06 14:25:00,45.02,45.05,45.01,45.05,5000.0,45.02,45.05,45.01,45.05,5000.0
2012-08-06 14:30:00,45.02,45.05,45.01,45.02,14400.0,45.02,45.05,45.01,45.02,14400.0
2012-08-06 14:35:00,45.04,45.05,45.01,45.02,2200.0,45.04,45.05,45.01,45.02,2200.0
2012-08-06 14:40:00,45.05,45.06,45.02,45.03,4200.0,45.05,45.06,45.02,45.03,4200.0
2012-08-06 14:45:00,45.02,45.04,45.02,45.04,4400.0,45.02,45.04,45.02,45.04,4400.0
2012-08-06 14:50:00,45.05,45.05,45.01,45.04,3400.0,45.05,45.05,45.01,45.04,3400.0
2012-08-06 14:55:00,45.02,45.02,45.0,45.01,4000.0,45.02,45.02,45.0,45.01,4000.0
2012-08-06 15:00:00,45.02,45.05,45.0,45.0,10600.0,45.02,45.05,45.0,45.0,10600.0
2012-08-06 15:05:00,45.0,45.04,45.0,45.04,6000.0,45.0,45.04,45.0,45.04,6000.0
2012-08-06 15:10:00,45.03,45.03,45.0,45.01,15000.0,45.03,45.03,45.0,45.01,15000.0
2012-08-06 15:15:00,45.01,45.02,44.99,44.99,37200.0,45.01,45.02,44.99,44.99,37200.0
2012-08-06 15:20:00,45.0,45.02,44.99,45.01,19600.0,45.0,45.02,44.99,45.01,19600.0
2012-08-06 15:25:00,45.01,45.04,45.0,45.04,6400.0,45.01,45.04,45.0,45.04,6400.0
2012-08-06 15:30:00,45.02,45.05,44.99,45.01,9800.0,45.02,45.05,44.99,45.01,9800.0
2012-08-06 15:35:00,45.03,45.05,44.99,45.01,10600.0,45.03,45.05,44.99,45.01,10600.0
2012-08-06 15:40:00,45.04,45.04,44.97,44.99,8000.0,45.04,45.04,44.97,44.99,8000.0
2012-08-06 15:45:00,44.99,44.99,44.87,44.9,13600.0,44.99,44.99,44.87,44.9,13600.0
2012-08-06 15:50:00,44.9,44.93,44.8,44.84,33800.0,44.9,44.93,44.8,44.84,33800.0
2012-08-06 15:55:00,44.83,44.88,44.8,44.88,30400.0,44.83,44.88,44.8,44.88,30400.0
2012-08-07 09:30:00,45.11,45.24,44.85,45.24,6400.0,45.11,45.24,44.85,45.24,6400.0
2012-08-07 09:35:00,45.25,45.43,45.25,45.31,6400.0,45.25,45.43,45.25,45.31,6400.0
2012-08-07 09:40:00,45.31,45.31,45.31,45.31,200.0,45.31,45.31,45.31,45.31,200.0
2012-08-07 09:45:00,45.35,45.42,45.3,45.3,3200.0,45.35,45.42,45.3,45.3,3200.0
2012-08-07 09:50:00,45.29,45.34,45.29,45.34,1800.0,45.29,45.34,45.29,45.34,1800.0
2012-08-07 09:55:00,45.39,45.47,45.39,45.4,2400.0,45.39,45.47,45.39,45.4,2400.0
2012-08-07 10:00:00,45.4,45.4,45.33,45.33,4000.0,45.4,45.4,45.33,45.33,4000.0
2012-08-07 10:05:00,45.32,45.33,45.29,45.29,4200.0,45.32,45.33,45.29,45.29,4200.0
2012-08-07 10:10:00,45.26,45.26,45.14,45.16,10800.0,45.26,45.26,45.14,45.16,10800.0
2012-08-07 10:15:00,45.15,45.18,45.08,45.15,3600.0,45.15,45.18,45.08,45.15,3600.0
2012-08-07 10:20:00,45.16,45.17,45.15,45.17,1800.0,45.16,45.17,45.15,45.17,1800.0
2012-08-07 10:25:00,45.15,45.17,45.1,45.1,5200.0,45.15,45.17,45.1,45.1,5200.0
2012-08-07 10:30:00,45.1,45.1,45.05,45.06,1200.0,45.1,45.1,45.05,45.06,1200.0
2012-08-07 10:35:00,45.06,45.08,45.02,45.05,2200.0,45.06,45.08,45.02,45.05,2200.0
2012-08-07 10:40:00,45.01,45.19,45.01,45.13,5600.0,45.01,45.19,45.01,45.13,5600.0
2012-08-07 10:45:00,45.13,45.21,45.13,45.15,28400.0,45.13,45.21,45.13,45.15,28400.0
2012-08-07 10:50:00,45.1,45.1,45.06,45.06,2600.0,45.1,45.1,45.06,45.06,2600.0
2012-08-07 10:55:00,45.01,45.1,45.0,45.02,3600.0,45.01,45.1,45.0,45.02,3600.0
2012-08-07 11:00:00,45.06,45.08,45.01,45.08,2600.0,45.06,45.08,45.01,45.08,2600.0
2012-08-07 11:05:00,45.08,45.08,44.94,44.96,6200.0,45.08,45.08,44.94,44.96,6200.0
2012-08-07 11:10:00,44.96,45.01,44.96,45.01,1400.0,44.96,45.01,44.96,45.01,1400.0
2012-08-07 11:15:00,45.02,45.02,45.01,45.01,1000.0,45.02,45.02,45.01,45.01,1000.0
2012-08-07 11:20:00,45.01,45.02,45.0,45.0,3800.0,45.01,45.02,45.0,45.0,3800.0
2012-08-07 11:25:00,45.01,45.06,44.96,45.0,8200.0,45.01,45.06,44.96,45.0,8200.0
2012-08-07 11:30:00,45.0,45.05,44.99,45.01,5400.0,45.0,45.05,44.99,45.01,5400.0
2012-08-07 11:35:00,44.99,44.99,44.99,44.99,600.0,44.99,44.99,44.99,44.99,600.0
2012-08-07 11:40:00,44.99,45.01,44.98,44.98,3200.0,44.99,45.01,44.98,44.98,3200.0
2012-08-07 11:45:00,45.0,45.02,45.0,45.02,11400.0,45.0,45.02,45.0,45.02,11400.0
2012-08-07 11:50:00,45.02,45.02,44.98,45.01,10400.0,45.02,45.02,44.98,45.01,10400.0
2012-08-07 11:55:00,45.0,45.04,44.99,44.99,4400.0,45.0,45.04,44.99,44.99,4400.0
2012-08-07 12:00:00,45.0,45.01,44.98,45.0,7600.0,45.0,45.01,44.98,45.0,7600.0
2012-08-07 12:05:00,45.0,45.02,44.99,44.99,9200.0,45.0,45.02,44.99,44.99,9200.0
2012-08-07 12:10:00,44.98,45.0,44.98,44.98,4200.0,44.98,45.0,44.98,44.98,4200.0
2012-08-07 12:15:00,45.0,45.04,45.0,45.01,1800.0,45.0,45.04,45.0,45.01,1800.0
2012-08-07 12:20:00,45.0,45.01,44.99,45.0,5800.0,45.0,45.01,44.99,45.0,5800.0
2012-08-07 12:25:00,45.0,45.0,45.0,45.0,200.0,45.0,45.0,45.0,45.0,200.0
2012-08-07 12:30:00,45.0,45.03,45.0,45.01,3400.0,45.0,45.03,45.0,45.01,3400.0
2012-08-07 12:35:00,44.99,45.04,44.99,44.99,11000.0,44.99,45.04,44.99,44.99,11000.0
2012-08-07 12:40:00,44.99,45.01,44.99,45.01,5200.0,44.99,45.01,44.99,45.01,5200.0
2012-08-07 12:45:00,45.0,45.02,44.98,44.99,6200.0,45.0,45.02,44.98,44.99,6200.0
2012-08-07 12:50:00,44.99,44.99,44.97,44.97,600.0,44.99,44.99,44.97,44.97,600.0
2012-08-07 12:55:00,44.97,45.02,44.97,45.02,1000.0,44.97,45.02,44.97,45.02,1000.0
2012-08-07 13:00:00,44.99,45.0,44.98,45.0,1200.0,44.99,45.0,44.98,45.0,1200.0
2012-08-07 13:05:00,44.99,44.99,44.97,44.99,1400.0,44.99,44.99,44.97,44.99,1400.0
2012-08-07 13:10:00,44.99,44.99,44.98,44.98,1200.0,44.99,44.99,44.98,44.98,1200.0
2012-08-07 13:15:00,45.0,45.0,45.0,45.0,200.0,45.0,45.0,45.0,45.0,200.0
2012-08-07 13:20:00,45.0,45.0,44.97,44.97,4000.0,45.0,45.0,44.97,44.97,4000.0
2012-08-07 13:25:00,44.96,44.98,44.96,44.98,1000.0,44.96,44.98,44.96,44.98,1000.0
2012-08-07 13:30:00,44.99,44.99,44.96,44.96,8800.0,44.99,44.99,44.96,44.96,8800.0
2012-08-07 13:35:00,44.98,44.99,44.97,44.98,17400.0,44.98,44.99,44.97,44.98,17400.0
2012-08-07 13:40:00,44.96,44.99,44.96,44.99,3200.0,44.96,44.99,44.96,44.99,3200.0
2012-08-07 13:45:00,45.0,45.01,44.97,44.98,7200.0,45.0,45.01,44.97,44.98,7200.0
2012-08-07 13:50:00,44.98,45.01,44.96,44.98,20800.0,44.98,45.01,44.96,44.98,20800.0
2012-08-07 13:55:00,44.97,44.98,44.96,44.98,8200.0,44.97,44.98,44.96,44.98,8200.0
2012-08-07 14:00:00,44.98,44.98,44.9,44.9,4400.0,44.98,44.98,44.9,44.9,4400.0
2012-08-07 14:05:00,44.9,44.93,44.9,44.92,5000.0,44.9,44.93,44.9,44.92,5000.0
2012-08-07 14:10:00,44.9,44.91,44.85,44.85,3600.0,44.9,44.91,44.85,44.85,3600.0
2012-08-07 14:15:00,44.85,44.86,44.77,44.77,8800.0,44.85,44.86,44.77,44.77,8800.0
2012-08-07 14:20:00,44.77,44.84,44.7,44.84,8000.0,44.77,44.84,44.7,44.84,8000.0
2012-08-07 14:25:00,44.84,44.85,44.8,44.8,3600.0,44.84,44.85,44.8,44.8,3600.0
2012-08-07 14:30:00,44.77,44.88,44.77,44.87,23600.0,44.77,44.88,44.77,44.87,23600.0
2012-08-07 14:35:00,44.84,44.87,44.82,44.82,4200.0,44.84,44.87,44.82,44.82,4200.0
2012-08-07 14:40:00,44.83,44.84,44.77,44.77,5400.0,44.83,44.84,44.77,44.77,5400.0
2012-08-07 14:45:00,44.79,44.88,44.79,44.81,6800.0,44.79,44.88,44.79,44.81,6800.0
2012-08-07 14:50:00,44.8,44.84,44.79,44.81,4800.0,44.8,44.84,44.79,44.81,4800.0
2012-08-07 14:55:00,44.79,44.83,44.78,44.81,4400.0,44.79,44.83,44.78,44.81,4400.0
2012-08-07 15:00:00,44.79,44.88,44.79,44.8,5400.0,44.79,44.88,44.79,44.8,5400.0
2012-08-07 15:05:00,44.83,44.83,44.7,44.7,8200.0,44.83,44.83,44.7,44.7,8200.0
2012-08-07 15:10:00,44.74,44.75,44.71,44.73,9000.0,44.74,44.75,44.71,44.73,9000.0
2012-08-07 15:15:00,44.74,44.75,44.7,44.71,5600.0,44.74,44.75,44.7,44.71,5600.0
2012-08-07 15:20:00,44.7,44.73,44.7,44.72,6000.0,44.7,44.73,44.7,44.72,6000.0
2012-08-07 15:25:00,44.73,44.73,44.66,44.7,18400.0,44.73,44.73,44.66,44.7,18400.0
2012-08-07 15:30:00,44.7,44.75,44.66,44.71,19200.0,44.7,44.75,44.66,44.71,19200.0
2012-08-07 15:35:00,44.69,44.73,44.66,44.7,11600.0,44.69,44.73,44.66,44.7,11600.0
2012-08-07 15:40:00,44.71,44.72,44.68,44.71,7600.0,44.71,44.72,44.68,44.71,7600.0
2012-08-07 15:45:00,44.7,44.71,44.61,44.63,8600.0,44.7,44.71,44.61,44.63,8600.0
2012-08-07 15:50:00,44.66,44.66,44.56,44.57,21200.0,44.66,44.66,44.56,44.57,21200.0
2012-08-07 15:55:00,44.55,44.63,44.52,44.62,31000.0,44.55,44.63,44.52,44.62,31000.0
2012-08-08 09:30:00,44.37,44.65,44.14,44.22,5200.0,44.37,44.65,44.14,44.22,5200.0
2012-08-08 09:35:00,44.27,44.35,44.02,44.1,27000.0,44.27,44.35,44.02,44.1,27000.0
2012-08-08 09:40:00,44.1,44.38,44.1,44.26,8000.0,44.1,44.38,44.1,44.26,8000.0
2012-08-08 09:45:00,44.25,44.29,44.05,44.13,13800.0,44.25,44.29,44.05,44.13,13800.0
2012-08-08 09:50:00,44.13,44.33,44.12,44.33,8600.0,44.13,44.33,44.12,44.33,8600.0
2012-08-08 09:55:00,44.29,44.32,44.15,44.2,15200.0,44.29,44.32,44.15,44.2,15200.0
2012-08-08 10:00:00,44.24,44.34,44.21,44.34,3200.0,44.24,44.34,44.21,44.34,3200.0
2012-08-08 10:05:00,44.34,44.34,44.26,44.3,11600.0,44.34,44.34,44.26,44.3,11600.0
2012-08-08 10:10:00,44.34,44.38,44.24,44.25,10600.0,44.34,44.38,44.24,44.25,10600.0
2012-08-08 10:15:00,44.24,44.31,44.24,44.28,15800.0,44.24,44.31,44.24,44.28,15800.0
2012-08-08 10:20:00,44.29,44.38,44.29,44.38,6800.0,44.29,44.38,44.29,44.38,6800.0
2012-08-08 10:25:00,44.38,44.58,44.35,44.51,45600.0,44.38,44.58,44.35,44.51,45600.0
2012-08-08 10:30:00,44.48,44.67,44.41,44.6,68000.0,44.48,44.67,44.41,44.6,68000.0
2012-08-08 10:35:00,44.6,44.76,44.6,44.76,33600.0,44.6,44.76,44.6,44.76,33600.0
2012-08-08 10:40:00,44.74,44.79,44.62,44.68,86000.0,44.74,44.79,44.62,44.68,86000.0
2012-08-08 10:45:00,44.69,44.69,44.56,44.56,15000.0,44.69,44.69,44.56,44.56,15000.0
2012-08-08 10:50:00,44.59,44.63,44.54,44.56,18200.0,44.59,44.63,44.54,44.56,18200.0
2012-08-08 10:55:00,44.55,44.55,44.49,44.54,3200.0,44.55,44.55,44.49,44.54,3200.0
2012-08-08 11:00:00,44.55,44.55,44.51,44.51,1000.0,44.55,44.55,44.51,44.51,1000.0
2012-08-08 11:05:00,44.57,44.59,44.47,44.55,11800.0,44.57,44.59,44.47,44.55,11800.0
2012-08-08 11:10:00,44.57,44.65,44.57,44.59,7400.0,44.57,44.65,44.57,44.59,7400.0
2012-08-08 11:15:00,44.58,44.63,44.56,44.6,15600.0,44.58,44.63,44.56,44.6,15600.0
2012-08-08 11:20:00,44.6,44.6,44.58,44.58,400.0,44.6,44.6,44.58,44.58,400.0
2012-08-08 11:25:00,44.58,44.64,44.58,44.6,4400.0,44.58,44.64,44.58,44.6,4400.0
2012-08-08 11:30:00,44.6,44.63,44.57,44.59,29000.0,44.6,44.63,44.57,44.59,29000.0
2012-08-08 11:35:00,44.59,44.63,44.59,44.63,7600.0,44.59,44.63,44.59,44.63,7600.0
2012-08-08 11:40:00,44.62,44.63,44.59,44.59,13600.0,44.62,44.63,44.59,44.59,13600.0
2012-08-08 11:45:00,44.6,44.63,44.6,44.62,4800.0,44.6,44.63,44.6,44.62,4800.0
2012-08-08 11:50:00,44.59,44.63,44.48,44.59,20600.0,44.59,44.63,44.48,44.59,20600.0
2012-08-08 11:55:00,44.59,44.59,44.48,44.52,7800.0,44.59,44.59,44.48,44.52,7800.0
2012-08-08 12:00:00,44.49,44.55,44.49,44.54,3600.0,44.49,44.55,44.49,44.54,3600.0
2012-08-08 12:05:00,44.54,44.59,44.54,44.57,4400.0,44.54,44.59,44.54,44.57,4400.0
2012-08-08 12:10:00,44.57,44.57,44.55,44.56,9000.0,44.57,44.57,44.55,44.56,9000.0
2012-08-08 12:15:00,44.56,44.62,44.55,44.55,4000.0,44.56,44.62,44.55,44.55,4000.0
2012-08-08 12:20:00,44.55,44.58,44.55,44.56,18000.0,44.55,44.58,44.55,44.56,18000.0
2012-08-08 12:25:00,44.57,44.59,44.54,44.56,11000.0,44.57,44.59,44.54,44.56,11000.0
2012-08-08 12:30:00,44.56,44.59,44.51,44.59,5400.0,44.56,44.59,44.51,44.59,5400.0
2012-08-08 12:35:00,44.59,44.61,44.57,44.58,5400.0,44.59,44.61,44.57,44.58,5400.0
2012-08-08 12:40:00,44.58,44.58,44.53,44.53,1000.0,44.58,44.58,44.53,44.53,1000.0
2012-08-08 12:45:00,44.55,44.57,44.55,44.57,6000.0,44.55,44.57,44.55,44.57,6000.0
2012-08-08 12:50:00,44.56,44.59,44.54,44.58,8000.0,44.56,44.59,44.54,44.58,8000.0
2012-08-08 12:55:00,44.57,44.58,44.57,44.58,2000.0,44.57,44.58,44.57,44.58,2000.0
2012-08-08 13:00:00,44.58,44.6,44.54,44.56,6400.0,44.58,44.6,44.54,44.56,6400.0
2012-08-08 13:05:00,44.55,44.58,44.55,44.58,6600.0,44.55,44.58,44.55,44.58,6600.0
2012-08-08 13:10:00,44.58,44.59,44.54,44.59,5200.0,44.58,44.59,44.54,44.59,5200.0
2012-08-08 13:15:00,44.63,44.63,44.58,44.62,5400.0,44.63,44.63,44.58,44.62,5400.0
2012-08-08 13:20:00,44.61,44.84,44.6,44.84,25800.0,44.61,44.84,44.6,44.84,25800.0
2012-08-08 13:25:00,44.84,45.01,44.83,45.0,55400.0,44.84,45.01,44.83,45.0,55400.0
2012-08-08 13:30:00,45.0,45.01,44.99,44.99,25600.0,45.0,45.01,44.99,44.99,25600.0
2012-08-08 13:35:00,44.99,45.02,44.98,45.0,40200.0,44.99,45.02,44.98,45.0,40200.0
2012-08-08 13:40:00,45.0,45.07,44.97,44.97,55000.0,45.0,45.07,44.97,44.97,55000.0
2012-08-08 13:45:00,44.98,45.02,44.97,45.0,30200.0,44.98,45.02,44.97,45.0,30200.0
2012-08-08 13:50:00,45.0,45.0,44.95,44.95,5800.0,45.0,45.0,44.95,44.95,5800.0
2012-08-08 13:55:00,44.96,44.99,44.91,44.99,6400.0,44.96,44.99,44.91,44.99,6400.0
2012-08-08 14:00:00,44.99,44.99,44.96,44.99,7400.0,44.99,44.99,44.96,44.99,7400.0
2012-08-08 14:05:00,44.99,45.01,44.99,44.99,8600.0,44.99,45.01,44.99,44.99,8600.0
2012-08-08 14:10:00,44.99,45.01,44.98,44.98,1200.0,44.99,45.01,44.98,44.98,1200.0
2012-08-08 14:15:00,44.96,45.0,44.96,45.0,7000.0,44.96,45.0,44.96,45.0,7000.0
2012-08-08 14:20:00,45.01,45.01,44.99,45.0,2400.0,45.01,45.01,44.99,45.0,2400.0
2012-08-08 14:25:00,45.0,45.02,44.99,45.0,7800.0,45.0,45.02,44.99,45.0,7800.0
2012-08-08 14:30:00,45.01,45.01,44.96,45.0,19000.0,45.01,45.01,44.96,45.0,19000.0
2012-08-08 14:35:00,44.99,45.0,44.97,44.99,38400.0,44.99,45.0,44.97,44.99,38400.0
2012-08-08 14:40:00,45.0,45.0,44.97,44.98,22400.0,45.0,45.0,44.97,44.98,22400.0
2012-08-08 14:45:00,44.99,44.99,44.89,44.9,22200.0,44.99,44.99,44.89,44.9,22200.0
2012-08-08 14:50:00,44.9,44.99,44.9,44.98,5200.0,44.9,44.99,44.9,44.98,5200.0
2012-08-08 14:55:00,44.95,44.95,44.92,44.95,7800.0,44.95,44.95,44.92,44.95,7800.0
2012-08-08 15:00:00,44.95,44.99,44.95,44.95,6000.0,44.95,44.99,44.95,44.95,6000.0
2012-08-08 15:05:00,44.95,44.99,44.95,44.98,14800.0,44.95,44.99,44.95,44.98,14800.0
2012-08-08 15:10:00,44.98,45.03,44.96,44.99,23200.0,44.98,45.03,44.96,44.99,23200.0
2012-08-08 15:15:00,45.02,45.02,44.97,44.97,31200.0,45.02,45.02,44.97,44.97,31200.0
2012-08-08 15:20:00,44.96,44.99,44.96,44.98,12600.0,44.96,44.99,44.96,44.98,12600.0
2012-08-08 15:25:00,44.98,44.99,44.95,44.97,19200.0,44.98,44.99,44.95,44.97,19200.0
2012-08-08 15:30:00,44.96,45.0,44.96,44.99,28200.0,44.96,45.0,44.96,44.99,28200.0
2012-08-08 15:35:00,44.97,45.01,44.95,45.0,19400.0,44.97,45.01,44.95,45.0,19400.0
2012-08-08 15:40:00,45.0,45.04,44.96,45.03,12200.0,45.0,45.04,44.96,45.03,12200.0
2012-08-08 15:45:00,45.04,45.05,44.99,45.0,24400.0,45.04,45.05,44.99,45.0,24400.0
2012-08-08 15:50:00,45.0,45.02,44.95,44.98,49400.0,45.0,45.02,44.95,44.98,49400.0
2012-08-08 15:55:00,44.98,45.0,44.9,44.97,49800.0,44.98,45.0,44.9,44.97,49800.0
2012-08-09 09:30:00,44.86,44.94,44.74,44.86,4800.0,44.86,44.94,44.74,44.86,4800.0
2012-08-09 09:35:00,44.95,45.04,44.95,45.01,3200.0,44.95,45.04,44.95,45.01,3200.0
2012-08-09 09:40:00,44.97,44.97,44.9,44.96,1200.0,44.97,44.97,44.9,44.96,1200.0
2012-08-09 09:45:00,44.86,44.86,44.79,44.79,800.0,44.86,44.86,44.79,44.79,800.0
2012-08-09 09:50:00,44.85,44.87,44.85,44.87,2000.0,44.85,44.87,44.85,44.87,2000.0
2012-08-09 09:55:00,44.9,44.9,44.82,44.82,1800.0,44.9,44.9,44.82,44.82,1800.0
2012-08-09 10:00:00,44.85,44.85,44.68,44.77,6400.0,44.85,44.85,44.68,44.77,6400.0
2012-08-09 10:05:00,44.78,44.89,44.73,44.89,4800.0,44.78,44.89,44.73,44.89,4800.0
2012-08-09 10:10:00,44.82,44.91,44.82,44.82,1200.0,44.82,44.91,44.82,44.82,1200.0
2012-08-09 10:15:00,44.83,44.93,44.77,44.93,4000.0,44.83,44.93,44.77,44.93,4000.0
2012-08-09 10:20:00,44.92,44.92,44.85,44.85,2200.0,44.92,44.92,44.85,44.85,2200.0
2012-08-09 10:25:00,44.83,44.87,44.76,44.76,3000.0,44.83,44.87,44.76,44.76,3000.0
2012-08-09 10:30:00,44.83,44.86,44.79,44.86,1600.0,44.83,44.86,44.79,44.86,1600.0
2012-08-09 10:35:00,44.83,44.83,44.8,44.8,400.0,44.83,44.83,44.8,44.8,400.0
2012-08-09 10:40:00,44.85,44.85,44.78,44.83,1400.0,44.85,44.85,44.78,44.83,1400.0
2012-08-09 10:45:00,44.78,44.83,44.77,44.82,4000.0,44.78,44.83,44.77,44.82,4000.0
2012-08-09 10:50:00,44.82,44.85,44.82,44.85,1400.0,44.82,44.85,44.82,44.85,1400.0
2012-08-09 10:55:00,44.85,44.85,44.8,44.82,3600.0,44.85,44.85,44.8,44.82,3600.0
2012-08-09 11:00:00,44.82,44.83,44.77,44.77,3000.0,44.82,44.83,44.77,44.77,3000.0
2012-08-09 11:05:00,44.8,44.88,44.77,44.8,4600.0,44.8,44.88,44.77,44.8,4600.0
2012-08-09 11:10:00,44.84,44.84,44.8,44.8,2400.0,44.84,44.84,44.8,44.8,2400.0
2012-08-09 11:15:00,44.8,44.82,44.8,44.82,800.0,44.8,44.82,44.8,44.82,800.0
2012-08-09 11:20:00,44.82,44.83,44.81,44.83,1800.0,44.82,44.83,44.81,44.83,1800.0
2012-08-09 11:25:00,44.85,44.86,44.8,44.82,6400.0,44.85,44.86,44.8,44.82,6400.0
2012-08-09 11:30:00,44.8,44.85,44.8,44.85,2600.0,44.8,44.85,44.8,44.85,2600.0
2012-08-09 11:35:00,44.89,44.89,44.83,44.83,2200.0,44.89,44.89,44.83,44.83,2200.0
2012-08-09 11:40:00,44.82,44.83,44.74,44.79,7400.0,44.82,44.83,44.74,44.79,7400.0
2012-08-09 11:45:00,44.74,44.81,44.73,44.74,20000.0,44.74,44.81,44.73,44.74,20000.0
2012-08-09 11:50:00,44.7,44.72,44.55,44.55,3600.0,44.7,44.72,44.55,44.55,3600.0
2012-08-09 11:55:00,44.56,44.56,44.4,44.48,5800.0,44.56,44.56,44.4,44.48,5800.0
2012-08-09 12:00:00,44.49,44.56,44.46,44.54,2800.0,44.49,44.56,44.46,44.54,2800.0
2012-08-09 12:05:00,44.55,44.56,44.52,44.52,2600.0,44.55,44.56,44.52,44.52,2600.0
2012-08-09 12:10:00,44.54,44.56,44.52,44.52,1400.0,44.54,44.56,44.52,44.52,1400.0
2012-08-09 12:15:00,44.55,44.62,44.55,44.62,9200.0,44.55,44.62,44.55,44.62,9200.0
2012-08-09 12:20:00,44.64,44.64,44.59,44.62,2400.0,44.64,44.64,44.59,44.62,2400.0
2012-08-09 12:25:00,44.62,44.63,44.62,44.62,1400.0,44.62,44.63,44.62,44.62,1400.0
2012-08-09 12:30:00,44.62,44.63,44.54,44.54,5400.0,44.62,44.63,44.54,44.54,5400.0
2012-08-09 12:35:00,44.61,44.61,44.56,44.56,600.0,44.61,44.61,44.56,44.56,600.0
2012-08-09 12:40:00,44.58,44.58,44.51,44.51,3000.0,44.58,44.58,44.51,44.51,3000.0
2012-08-09 12:45:00,44.52,44.52,44.51,44.51,4000.0,44.52,44.52,44.51,44.51,4000.0
2012-08-09 12:50:00,44.51,44.6,44.51,44.6,4200.0,44.51,44.6,44.51,44.6,4200.0
2012-08-09 12:55:00,44.6,44.61,44.57,44.59,800.0,44.6,44.61,44.57,44.59,800.0
2012-08-09 13:00:00,44.64,44.64,44.54,44.57,5000.0,44.64,44.64,44.54,44.57,5000.0
2012-08-09 13:05:00,44.56,44.57,44.54,44.57,1800.0,44.56,44.57,44.54,44.57,1800.0
2012-08-09 13:10:00,44.57,44.59,44.51,44.53,3400.0,44.57,44.59,44.51,44.53,3400.0
2012-08-09 13:15:00,44.52,44.52,44.48,44.49,2000.0,44.52,44.52,44.48,44.49,2000.0
2012-08-09 13:20:00,44.51,44.54,44.51,44.54,600.0,44.51,44.54,44.51,44.54,600.0
2012-08-09 13:25:00,44.57,44.57,44.54,44.54,3600.0,44.57,44.57,44.54,44.54,3600.0
2012-08-09 13:30:00,44.54,44.54,44.49,44.49,5200.0,44.54,44.54,44.49,44.49,5200.0
2012-08-09 13:35:00,44.49,44.54,44.49,44.52,4400.0,44.49,44.54,44.49,44.52,4400.0
2012-08-09 13:40:00,44.52,44.52,44.48,44.48,3600.0,44.52,44.52,44.48,44.48,3600.0
2012-08-09 13:45:00,44.49,44.49,44.45,44.46,3000.0,44.49,44.49,44.45,44.46,3000.0
2012-08-09 13:50:00,44.47,44.52,44.47,44.52,4200.0,44.47,44.52,44.47,44.52,4200.0
2012-08-09 13:55:00,44.52,44.63,44.51,44.59,69400.0,44.52,44.63,44.51,44.59,69400.0
2012-08-09 14:00:00,44.63,44.71,44.62,44.71,6400.0,44.63,44.71,44.62,44.71,6400.0
2012-08-09 14:05:00,44.71,44.76,44.71,44.76,5400.0,44.71,44.76,44.71,44.76,5400.0
2012-08-09 14:10:00,44.76,44.83,44.76,44.8,6000.0,44.76,44.83,44.76,44.8,6000.0
2012-08-09 14:15:00,44.81,44.82,44.8,44.81,7000.0,44.81,44.82,44.8,44.81,7000.0
2012-08-09 14:20:00,44.82,44.88,44.82,44.87,8400.0,44.82,44.88,44.82,44.87,8400.0
2012-08-09 14:25:00,44.87,44.88,44.85,44.88,8400.0,44.87,44.88,44.85,44.88,8400.0
2012-08-09 14:30:00,44.89,44.89,44.87,44.87,3400.0,44.89,44.89,44.87,44.87,3400.0
2012-08-09 14:35:00,44.87,44.87,44.85,44.86,4400.0,44.87,44.87,44.85,44.86,4400.0
2012-08-09 14:40:00,44.86,44.86,44.85,44.85,2800.0,44.86,44.86,44.85,44.85,2800.0
2012-08-09 14:45:00,44.85,44.88,44.85,44.87,7600.0,44.85,44.88,44.85,44.87,7600.0
2012-08-09 14:50:00,44.85,44.88,44.85,44.85,10800.0,44.85,44.88,44.85,44.85,10800.0
2012-08-09 14:55:00,44.85,44.89,44.85,44.87,7000.0,44.85,44.89,44.85,44.87,7000.0
2012-08-09 15:00:00,44.88,44.91,44.88,44.91,7000.0,44.88,44.91,44.88,44.91,7000.0
2012-08-09 15:05:00,44.88,44.91,44.85,44.91,15600.0,44.88,44.91,44.85,44.91,15600.0
2012-08-09 15:10:00,44.9,44.92,44.88,44.91,8600.0,44.9,44.92,44.88,44.91,8600.0
2012-08-09 15:15:00,44.92,44.93,44.91,44.92,11400.0,44.92,44.93,44.91,44.92,11400.0
2012-08-09 15:20:00,44.92,44.96,44.91,44.96,17800.0,44.92,44.96,44.91,44.96,17800.0
2012-08-09 15:25:00,44.94,44.94,44.91,44.91,4800.0,44.94,44.94,44.91,44.91,4800.0
2012-08-09 15:30:00,44.91,44.95,44.91,44.92,14000.0,44.91,44.95,44.91,44.92,14000.0
2012-08-09 15:35:00,44.93,44.99,44.93,44.95,11200.0,44.93,44.99,44.93,44.95,11200.0
2012-08-09 15:40:00,44.94,44.97,44.9,44.97,9800.0,44.94,44.97,44.9,44.97,9800.0
2012-08-09 15:45:00,44.93,44.95,44.87,44.87,8600.0,44.93,44.95,44.87,44.87,8600.0
2012-08-09 15:50:00,44.85,44.85,44.72,44.76,20000.0,44.85,44.85,44.72,44.76,20000.0
2012-08-09 15:55:00,44.75,44.83,44.68,44.83,34600.0,44.75,44.83,44.68,44.83,34600.0
2012-08-10 09:30:00,45.17,45.77,45.15,45.71,37600.0,45.17,45.77,45.15,45.71,37600.0
2012-08-10 09:35:00,45.77,46.29,45.64,46.06,39200.0,45.77,46.29,45.64,46.06,39200.0
2012-08-10 09:40:00,46.06,46.3,45.97,46.21,24600.0,46.06,46.3,45.97,46.21,24600.0
2012-08-10 09:45:00,46.21,46.22,45.94,45.94,15800.0,46.21,46.22,45.94,45.94,15800.0
2012-08-10 09:50:00,45.93,45.93,45.81,45.84,8600.0,45.93,45.93,45.81,45.84,8600.0
2012-08-10 09:55:00,45.84,45.96,45.82,45.88,12800.0,45.84,45.96,45.82,45.88,12800.0
2012-08-10 10:00:00,45.89,46.16,45.76,46.16,77200.0,45.89,46.16,45.76,46.16,77200.0
2012-08-10 10:05:00,46.17,46.23,46.03,46.03,9400.0,46.17,46.23,46.03,46.03,9400.0
2012-08-10 10:10:00,45.99,46.12,45.97,46.12,5600.0,45.99,46.12,45.97,46.12,5600.0
2012-08-10 10:15:00,46.09,46.16,46.07,46.16,10800.0,46.09,46.16,46.07,46.16,10800.0
2012-08-10 10:20:00,46.13,46.16,46.01,46.02,11400.0,46.13,46.16,46.01,46.02,11400.0
2012-08-10 10:25:00,45.99,45.99,45.85,45.89,18000.0,45.99,45.99,45.85,45.89,18000.0
2012-08-10 10:30:00,45.93,45.96,45.88,45.94,5600.0,45.93,45.96,45.88,45.94,5600.0
2012-08-10 10:35:00,45.91,45.91,45.86,45.9,8800.0,45.91,45.91,45.86,45.9,8800.0
2012-08-10 10:40:00,45.9,45.95,45.9,45.93,8400.0,45.9,45.95,45.9,45.93,8400.0
2012-08-10 10:45:00,45.92,45.94,45.88,45.88,3800.0,45.92,45.94,45.88,45.88,3800.0
2012-08-10 10:50:00,45.88,45.88,45.82,45.88,3800.0,45.88,45.88,45.82,45.88,3800.0
2012-08-10 10:55:00,45.93,45.95,45.92,45.94,4400.0,45.93,45.95,45.92,45.94,4400.0
2012-08-10 11:00:00,45.95,46.01,45.95,45.98,7200.0,45.95,46.01,45.95,45.98,7200.0
2012-08-10 11:05:00,45.94,45.96,45.85,45.93,11600.0,45.94,45.96,45.85,45.93,11600.0
2012-08-10 11:10:00,45.95,45.97,45.93,45.93,2600.0,45.95,45.97,45.93,45.93,2600.0
2012-08-10 11:15:00,45.98,45.98,45.98,45.98,400.0,45.98,45.98,45.98,45.98,400.0
2012-08-10 11:20:00,45.94,45.94,45.85,45.85,2200.0,45.94,45.94,45.85,45.85,2200.0
2012-08-10 11:25:00,45.87,45.95,45.85,45.92,5600.0,45.87,45.95,45.85,45.92,5600.0
2012-08-10 11:30:00,45.91,45.92,45.87,45.87,2800.0,45.91,45.92,45.87,45.87,2800.0
2012-08-10 11:35:00,45.91,45.91,45.91,45.91,400.0,45.91,45.91,45.91,45.91,400.0
2012-08-10 11:40:00,45.92,45.92,45.88,45.88,3200.0,45.92,45.92,45.88,45.88,3200.0
2012-08-10 11:45:00,45.87,45.99,45.87,45.97,14200.0,45.87,45.99,45.87,45.97,14200.0
2012-08-10 11:50:00,45.97,46.0,45.95,45.95,8600.0,45.97,46.0,45.95,45.95,8600.0
2012-08-10 11:55:00,45.97,45.98,45.95,45.98,1800.0,45.97,45.98,45.95,45.98,1800.0
2012-08-10 12:00:00,45.97,45.98,45.95,45.97,4200.0,45.97,45.98,45.95,45.97,4200.0
2012-08-10 12:05:00,45.95,45.95,45.88,45.92,3800.0,45.95,45.95,45.88,45.92,3800.0
2012-08-10 12:10:00,45.92,45.96,45.91,45.95,4200.0,45.92,45.96,45.91,45.95,4200.0
2012-08-10 12:15:00,45.93,45.94,45.92,45.94,3200.0,45.93,45.94,45.92,45.94,3200.0
2012-08-10 12:20:00,45.93,45.98,45.92,45.98,6400.0,45.93,45.98,45.92,45.98,6400.0
2012-08-10 12:25:00,45.99,45.99,45.97,45.99,3600.0,45.99,45.99,45.97,45.99,3600.0
2012-08-10 12:30:00,45.98,46.06,45.98,46.02,6200.0,45.98,46.06,45.98,46.02,6200.0
2012-08-10 12:35:00,46.02,46.05,46.02,46.04,1400.0,46.02,46.05,46.02,46.04,1400.0
2012-08-10 12:40:00,46.02,46.07,46.02,46.05,9600.0,46.02,46.07,46.02,46.05,9600.0
2012-08-10 12:45:00,46.06,46.06,46.02,46.04,4000.0,46.06,46.06,46.02,46.04,4000.0
2012-08-10 12:50:00,46.04,46.07,46.04,46.07,5400.0,46.04,46.07,46.04,46.07,5400.0
2012-08-10 12:55:00,46.07,46.1,46.06,46.1,2000.0,46.07,46.1,46.06,46.1,2000.0
2012-08-10 13:00:00,46.08,46.09,46.05,46.08,4400.0,46.08,46.09,46.05,46.08,4400.0
2012-08-10 13:05:00,46.08,46.09,46.07,46.09,4000.0,46.08,46.09,46.07,46.09,4000.0
2012-08-10 13:10:00,46.09,46.09,46.02,46.05,7800.0,46.09,46.09,46.02,46.05,7800.0
2012-08-10 13:15:00,46.03,46.1,46.02,46.1,7000.0,46.03,46.1,46.02,46.1,7000.0
2012-08-10 13:20:00,46.09,46.18,46.09,46.18,18600.0,46.09,46.18,46.09,46.18,18600.0
2012-08-10 13:25:00,46.19,46.22,46.18,46.2,6200.0,46.19,46.22,46.18,46.2,6200.0
2012-08-10 13:30:00,46.21,46.21,46.2,46.2,3400.0,46.21,46.21,46.2,46.2,3400.0
2012-08-10 13:35:00,46.21,46.25,46.21,46.23,16200.0,46.21,46.25,46.21,46.23,16200.0
2012-08-10 13:40:00,46.21,46.3,46.21,46.29,7600.0,46.21,46.3,46.21,46.29,7600.0
2012-08-10 13:45:00,46.27,46.29,46.24,46.24,2800.0,46.27,46.29,46.24,46.24,2800.0
2012-08-10 13:50:00,46.22,46.22,46.19,46.19,12600.0,46.22,46.22,46.19,46.19,12600.0
2012-08-10 13:55:00,46.2,46.2,46.15,46.2,9800.0,46.2,46.2,46.15,46.2,9800.0
2012-08-10 14:00:00,46.19,46.21,46.19,46.21,4200.0,46.19,46.21,46.19,46.21,4200.0
2012-08-10 14:05:00,46.21,46.22,46.19,46.21,6600.0,46.21,46.22,46.19,46.21,6600.0
2012-08-10 14:10:00,46.21,46.22,46.14,46.15,8000.0,46.21,46.22,46.14,46.15,8000.0
2012-08-10 14:15:00,46.14,46.22,46.14,46.18,7400.0,46.14,46.22,46.14,46.18,7400.0
2012-08-10 14:20:00,46.18,46.2,46.18,46.2,5200.0,46.18,46.2,46.18,46.2,5200.0
2012-08-10 14:25:00,46.2,46.21,46.19,46.21,11200.0,46.2,46.21,46.19,46.21,11200.0
2012-08-10 14:30:00,46.2,46.21,46.19,46.2,7800.0,46.2,46.21,46.19,46.2,7800.0
2012-08-10 14:35:00,46.21,46.22,46.2,46.2,6200.0,46.21,46.22,46.2,46.2,6200.0
2012-08-10 14:40:00,46.21,46.21,46.19,46.2,3800.0,46.21,46.21,46.19,46.2,3800.0
2012-08-10 14:45:00,46.2,46.2,46.16,46.2,7800.0,46.2,46.2,46.16,46.2,7800.0
2012-08-10 14:50:00,46.19,46.21,46.19,46.2,3800.0,46.19,46.21,46.19,46.2,3800.0
2012-08-10 14:55:00,46.22,46.22,46.19,46.21,5600.0,46.22,46.22,46.19,46.21,5600.0
2012-08-10 15:00:00,46.2,46.21,46.17,46.19,13400.0,46.2,46.21,46.17,46.19,13400.0
2012-08-10 15:05:00,46.19,46.21,46.19,46.2,8000.0,46.19,46.21,46.19,46.2,8000.0
2012-08-10 15:10:00,46.21,46.21,46.19,46.21,9400.0,46.21,46.21,46.19,46.21,9400.0
2012-08-10 15:15:00,46.2,46.26,46.19,46.23,31600.0,46.2,46.26,46.19,46.23,31600.0
2012-08-10 15:20:00,46.22,46.23,46.2,46.22,12600.0,46.22,46.23,46.2,46.22,12600.0
2012-08-10 15:25:00,46.22,46.22,46.19,46.2,8600.0,46.22,46.22,46.19,46.2,8600.0
2012-08-10 15:30:00,46.2,46.23,46.2,46.21,18600.0,46.2,46.23,46.2,46.21,18600.0
2012-08-10 15:35:00,46.2,46.21,46.17,46.18,14800.0,46.2,46.21,46.17,46.18,14800.0
2012-08-10 15:40:00,46.19,46.26,46.06,46.07,53000.0,46.19,46.26,46.06,46.07,53000.0
2012-08-10 15:45:00,46.1,46.24,46.07,46.23,61000.0,46.1,46.24,46.07,46.23,61000.0
2012-08-10 15:50:00,46.23,46.28,46.21,46.24,22800.0,46.23,46.28,46.21,46.24,22800.0
2012-08-10 15:55:00,46.24,46.31,46.19,46.3,30000.0,46.24,46.31,46.19,46.3,30000.0
2012-08-13 09:30:00,46.03,46.22,46.02,46.22,12400.0,46.03,46.22,46.02,46.22,12400.0
2012-08-13 09:35:00,46.2,46.2,45.82,45.94,11400.0,46.2,46.2,45.82,45.94,11400.0
2012-08-13 09:40:00,45.94,45.95,45.86,45.86,2200.0,45.94,45.95,45.86,45.86,2200.0
2012-08-13 09:45:00,45.86,45.99,45.86,45.99,3000.0,45.86,45.99,45.86,45.99,3000.0
2012-08-13 09:50:00,46.07,46.07,45.91,45.97,5800.0,46.07,46.07,45.91,45.97,5800.0
2012-08-13 09:55:00,45.96,45.98,45.91,45.94,2000.0,45.96,45.98,45.91,45.94,2000.0
2012-08-13 10:00:00,45.97,46.1,45.95,46.1,5000.0,45.97,46.1,45.95,46.1,5000.0
2012-08-13 10:05:00,46.04,46.07,45.96,45.96,4000.0,46.04,46.07,45.96,45.96,4000.0
2012-08-13 10:10:00,45.91,45.97,45.84,45.91,5600.0,45.91,45.97,45.84,45.91,5600.0
2012-08-13 10:15:00,45.91,45.91,45.85,45.85,3200.0,45.91,45.91,45.85,45.85,3200.0
2012-08-13 10:20:00,45.87,45.87,45.74,45.74,3600.0,45.87,45.87,45.74,45.74,3600.0
2012-08-13 10:25:00,45.72,45.79,45.67,45.68,7000.0,45.72,45.79,45.67,45.68,7000.0
2012-08-13 10:30:00,45.71,45.71,45.62,45.63,2400.0,45.71,45.71,45.62,45.63,2400.0
2012-08-13 10:35:00,45.63,45.79,45.63,45.79,4800.0,45.63,45.79,45.63,45.79,4800.0
2012-08-13 10:40:00,45.79,45.79,45.71,45.78,4400.0,45.79,45.79,45.71,45.78,4400.0
2012-08-13 10:45:00,45.76,45.8,45.7,45.8,14400.0,45.76,45.8,45.7,45.8,14400.0
2012-08-13 10:50:00,45.8,45.8,45.65,45.65,4000.0,45.8,45.8,45.65,45.65,4000.0
2012-08-13 10:55:00,45.71,45.71,45.68,45.68,1800.0,45.71,45.71,45.68,45.68,1800.0
2012-08-13 11:00:00,45.69,45.69,45.55,45.55,5200.0,45.69,45.69,45.55,45.55,5200.0
2012-08-13 11:05:00,45.58,45.58,45.51,45.58,8200.0,45.58,45.58,45.51,45.58,8200.0
2012-08-13 11:10:00,45.6,45.6,45.52,45.52,2400.0,45.6,45.6,45.52,45.52,2400.0
2012-08-13 11:15:00,45.59,45.73,45.56,45.62,38400.0,45.59,45.73,45.56,45.62,38400.0
2012-08-13 11:20:00,45.58,45.69,45.57,45.61,7400.0,45.58,45.69,45.57,45.61,7400.0
2012-08-13 11:25:00,45.6,45.6,45.44,45.5,11800.0,45.6,45.6,45.44,45.5,11800.0
2012-08-13 11:30:00,45.49,45.49,45.45,45.45,3200.0,45.49,45.49,45.45,45.45,3200.0
2012-08-13 11:35:00,45.45,45.47,45.41,45.46,3000.0,45.45,45.47,45.41,45.46,3000.0
2012-08-13 11:40:00,45.47,45.47,45.35,45.43,5200.0,45.47,45.47,45.35,45.43,5200.0
2012-08-13 11:45:00,45.43,45.46,45.43,45.44,2000.0,45.43,45.46,45.43,45.44,2000.0
2012-08-13 11:50:00,45.4,45.4,45.36,45.36,800.0,45.4,45.4,45.36,45.36,800.0
2012-08-13 11:55:00,45.36,45.38,45.35,45.35,1600.0,45.36,45.38,45.35,45.35,1600.0
2012-08-13 12:00:00,45.35,45.4,45.34,45.38,4200.0,45.35,45.4,45.34,45.38,4200.0
2012-08-13 12:05:00,45.38,45.38,45.25,45.26,5600.0,45.38,45.38,45.25,45.26,5600.0
2012-08-13 12:10:00,45.23,45.27,45.22,45.27,5800.0,45.23,45.27,45.22,45.27,5800.0
2012-08-13 12:15:00,45.3,45.3,45.24,45.26,3000.0,45.3,45.3,45.24,45.26,3000.0
2012-08-13 12:20:00,45.24,45.26,45.22,45.26,3400.0,45.24,45.26,45.22,45.26,3400.0
2012-08-13 12:25:00,45.28,45.29,45.26,45.27,2400.0,45.28,45.29,45.26,45.27,2400.0
2012-08-13 12:30:00,45.27,45.33,45.27,45.3,2800.0,45.27,45.33,45.27,45.3,2800.0
2012-08-13 12:35:00,45.29,45.31,45.29,45.31,1600.0,45.29,45.31,45.29,45.31,1600.0
2012-08-13 12:40:00,45.29,45.31,45.29,45.3,2000.0,45.29,45.31,45.29,45.3,2000.0
2012-08-13 12:45:00,45.3,45.3,45.28,45.29,1600.0,45.3,45.3,45.28,45.29,1600.0
2012-08-13 12:50:00,45.29,45.31,45.28,45.31,1000.0,45.29,45.31,45.28,45.31,1000.0
2012-08-13 12:55:00,45.3,45.35,45.3,45.35,2000.0,45.3,45.35,45.3,45.35,2000.0
2012-08-13 13:00:00,45.35,45.42,45.34,45.4,5000.0,45.35,45.42,45.34,45.4,5000.0
2012-08-13 13:05:00,45.4,45.4,45.37,45.38,800.0,45.4,45.4,45.37,45.38,800.0
2012-08-13 13:10:00,45.39,45.41,45.38,45.38,3400.0,45.39,45.41,45.38,45.38,3400.0
2012-08-13 13:15:00,45.38,45.38,45.37,45.37,800.0,45.38,45.38,45.37,45.37,800.0
2012-08-13 13:20:00,45.35,45.42,45.35,45.42,2600.0,45.35,45.42,45.35,45.42,2600.0
2012-08-13 13:25:00,45.44,45.46,45.42,45.42,6200.0,45.44,45.46,45.42,45.42,6200.0
2012-08-13 13:30:00,45.4,45.44,45.4,45.44,3800.0,45.4,45.44,45.4,45.44,3800.0
2012-08-13 13:35:00,45.43,45.44,45.43,45.44,3600.0,45.43,45.44,45.43,45.44,3600.0
2012-08-13 13:40:00,45.44,45.44,45.43,45.44,1800.0,45.44,45.44,45.43,45.44,1800.0
2012-08-13 13:45:00,45.46,45.54,45.46,45.52,26200.0,45.46,45.54,45.46,45.52,26200.0
2012-08-13 13:50:00,45.53,45.54,45.48,45.5,8800.0,45.53,45.54,45.48,45.5,8800.0
2012-08-13 13:55:00,45.51,45.51,45.48,45.48,2600.0,45.51,45.51,45.48,45.48,2600.0
2012-08-13 14:00:00,45.48,45.52,45.44,45.45,21000.0,45.48,45.52,45.44,45.45,21000.0
2012-08-13 14:05:00,45.42,45.47,45.4,45.4,33200.0,45.42,45.47,45.4,45.4,33200.0
2012-08-13 14:10:00,45.4,45.42,45.35,45.38,16600.0,45.4,45.42,45.35,45.38,16600.0
2012-08-13 14:15:00,45.41,45.43,45.38,45.42,4800.0,45.41,45.43,45.38,45.42,4800.0
2012-08-13 14:20:00,45.42,45.43,45.4,45.42,3200.0,45.42,45.43,45.4,45.42,3200.0
2012-08-13 14:25:00,45.43,45.45,45.43,45.44,3000.0,45.43,45.45,45.43,45.44,3000.0
2012-08-13 14:30:00,45.45,45.47,45.45,45.45,1800.0,45.45,45.47,45.45,45.45,1800.0
2012-08-13 14:35:00,45.45,45.45,45.41,45.41,2200.0,45.45,45.45,45.41,45.41,2200.0
2012-08-13 14:40:00,45.43,45.45,45.42,45.44,3000.0,45.43,45.45,45.42,45.44,3000.0
2012-08-13 14:45:00,45.46,45.51,45.46,45.49,2200.0,45.46,45.51,45.46,45.49,2200.0
2012-08-13 14:50:00,45.52,45.65,45.52,45.65,3400.0,45.52,45.65,45.52,45.65,3400.0
2012-08-13 14:55:00,45.66,45.69,45.64,45.65,3200.0,45.66,45.69,45.64,45.65,3200.0
2012-08-13 15:00:00,45.64,45.64,45.57,45.57,2800.0,45.64,45.64,45.57,45.57,2800.0
2012-08-13 15:05:00,45.58,45.58,45.56,45.56,5000.0,45.58,45.58,45.56,45.56,5000.0
2012-08-13 15:10:00,45.56,45.56,45.54,45.54,3600.0,45.56,45.56,45.54,45.54,3600.0
2012-08-13 15:15:00,45.55,45.57,45.55,45.55,2600.0,45.55,45.57,45.55,45.55,2600.0
2012-08-13 15:20:00,45.56,45.57,45.49,45.52,6400.0,45.56,45.57,45.49,45.52,6400.0
2012-08-13 15:25:00,45.52,45.56,45.52,45.54,3000.0,45.52,45.56,45.52,45.54,3000.0
2012-08-13 15:30:00,45.53,45.55,45.52,45.53,8800.0,45.53,45.55,45.52,45.53,8800.0
2012-08-13 15:35:00,45.52,45.58,45.52,45.55,4400.0,45.52,45.58,45.52,45.55,4400.0
2012-08-13 15:40:00,45.55,45.58,45.53,45.57,5200.0,45.55,45.58,45.53,45.57,5200.0
2012-08-13 15:45:00,45.58,45.63,45.58,45.6,7000.0,45.58,45.63,45.58,45.6,7000.0
2012-08-13 15:50:00,45.62,45.62,45.55,45.58,9000.0,45.62,45.62,45.55,45.58,9000.0
2012-08-13 15:55:00,45.6,45.63,45.56,45.63,21400.0,45.6,45.63,45.56,45.63,21400.0
2012-08-14 09:30:00,45.71,45.91,45.66,45.88,6200.0,45.71,45.91,45.66,45.88,6200.0
2012-08-14 09:35:00,45.88,45.92,45.74,45.76,5000.0,45.88,45.92,45.74,45.76,5000.0
2012-08-14 09:40:00,45.74,45.74,45.51,45.63,3400.0,45.74,45.74,45.51,45.63,3400.0
2012-08-14 09:45:00,45.63,45.67,45.63,45.63,800.0,45.63,45.67,45.63,45.63,800.0
2012-08-14 09:50:00,45.63,45.72,45.63,45.71,2200.0,45.63,45.72,45.63,45.71,2200.0
2012-08-14 09:55:00,45.65,45.74,45.6,45.64,2200.0,45.65,45.74,45.6,45.64,2200.0
2012-08-14 10:00:00,45.63,45.72,45.59,45.72,4800.0,45.63,45.72,45.59,45.72,4800.0
2012-08-14 10:05:00,45.72,45.72,45.72,45.72,0.0,45.72,45.72,45.72,45.72,0.0
2012-08-14 10:10:00,45.64,45.76,45.64,45.76,1800.0,45.64,45.76,45.64,45.76,1800.0
2012-08-14 10:15:00,45.73,45.73,45.72,45.73,800.0,45.73,45.73,45.72,45.73,800.0
2012-08-14 10:20:00,45.63,45.63,45.63,45.63,1400.0,45.63,45.63,45.63,45.63,1400.0
2012-08-14 10:25:00,45.63,45.63,45.63,45.63,200.0,45.63,45.63,45.63,45.63,200.0
2012-08-14 10:30:00,45.65,45.65,45.62,45.62,600.0,45.65,45.65,45.62,45.62,600.0
2012-08-14 10:35:00,45.65,45.7,45.65,45.7,1600.0,45.65,45.7,45.65,45.7,1600.0
2012-08-14 10:40:00,45.67,45.75,45.65,45.72,9800.0,45.67,45.75,45.65,45.72,9800.0
2012-08-14 10:45:00,45.71,45.71,45.62,45.7,20200.0,45.71,45.71,45.62,45.7,20200.0
2012-08-14 10:50:00,45.72,45.77,45.72,45.76,1600.0,45.72,45.77,45.72,45.76,1600.0
2012-08-14 10:55:00,45.75,45.79,45.75,45.75,800.0,45.75,45.79,45.75,45.75,800.0
2012-08-14 11:00:00,45.76,45.8,45.76,45.8,1000.0,45.76,45.8,45.76,45.8,1000.0
2012-08-14 11:05:00,45.77,45.87,45.77,45.87,1400.0,45.77,45.87,45.77,45.87,1400.0
2012-08-14 11:10:00,45.9,45.9,45.87,45.87,1600.0,45.9,45.9,45.87,45.87,1600.0
2012-08-14 11:15:00,45.92,45.93,45.92,45.92,1200.0,45.92,45.93,45.92,45.92,1200.0
2012-08-14 11:20:00,45.9,45.9,45.81,45.85,2600.0,45.9,45.9,45.81,45.85,2600.0
2012-08-14 11:25:00,45.89,45.91,45.88,45.88,1000.0,45.89,45.91,45.88,45.88,1000.0
2012-08-14 11:30:00,45.92,45.92,45.92,45.92,200.0,45.92,45.92,45.92,45.92,200.0
2012-08-14 11:35:00,45.88,45.89,45.87,45.87,2000.0,45.88,45.89,45.87,45.87,2000.0
2012-08-14 11:40:00,45.85,45.9,45.85,45.9,1600.0,45.85,45.9,45.85,45.9,1600.0
2012-08-14 11:45:00,45.94,45.95,45.91,45.91,800.0,45.94,45.95,45.91,45.91,800.0
2012-08-14 11:50:00,45.92,45.92,45.85,45.88,1800.0,45.92,45.92,45.85,45.88,1800.0
2012-08-14 11:55:00,45.89,45.93,45.87,45.93,2200.0,45.89,45.93,45.87,45.93,2200.0
2012-08-14 12:00:00,45.95,45.97,45.9,45.92,2000.0,45.95,45.97,45.9,45.92,2000.0
2012-08-14 12:05:00,45.89,45.94,45.89,45.94,2000.0,45.89,45.94,45.89,45.94,2000.0
2012-08-14 12:10:00,45.92,45.93,45.89,45.89,1400.0,45.92,45.93,45.89,45.89,1400.0
2012-08-14 12:15:00,45.91,45.93,45.91,45.93,1000.0,45.91,45.93,45.91,45.93,1000.0
2012-08-14 12:20:00,45.93,45.96,45.92,45.92,1200.0,45.93,45.96,45.92,45.92,1200.0
2012-08-14 12:25:00,45.91,45.91,45.89,45.89,1000.0,45.91,45.91,45.89,45.89,1000.0
2012-08-14 12:30:00,45.9,45.96,45.9,45.93,800.0,45.9,45.96,45.9,45.93,800.0
2012-08-14 12:35:00,45.94,45.94,45.94,45.94,1200.0,45.94,45.94,45.94,45.94,1200.0
2012-08-14 12:40:00,45.85,45.87,45.79,45.85,17200.0,45.85,45.87,45.79,45.85,17200.0
2012-08-14 12:45:00,45.89,45.89,45.89,45.89,2000.0,45.89,45.89,45.89,45.89,2000.0
2012-08-14 12:50:00,45.89,45.91,45.89,45.89,600.0,45.89,45.91,45.89,45.89,600.0
2012-08-14 12:55:00,45.88,45.88,45.86,45.86,400.0,45.88,45.88,45.86,45.86,400.0
2012-08-14 13:00:00,45.86,45.86,45.82,45.85,3800.0,45.86,45.86,45.82,45.85,3800.0
2012-08-14 13:05:00,45.84,45.84,45.84,45.84,200.0,45.84,45.84,45.84,45.84,200.0
2012-08-14 13:10:00,45.83,45.83,45.71,45.79,3400.0,45.83,45.83,45.71,45.79,3400.0
2012-08-14 13:15:00,45.79,45.79,45.79,45.79,0.0,45.79,45.79,45.79,45.79,0.0
2012-08-14 13:20:00,45.77,45.77,45.74,45.74,1400.0,45.77,45.77,45.74,45.74,1400.0
2012-08-14 13:25:00,45.74,45.74,45.73,45.74,1000.0,45.74,45.74,45.73,45.74,1000.0
2012-08-14 13:30:00,45.73,45.77,45.72,45.77,3800.0,45.73,45.77,45.72,45.77,3800.0
2012-08-14 13:35:00,45.72,45.72,45.71,45.71,800.0,45.72,45.72,45.71,45.71,800.0
2012-08-14 13:40:00,45.73,45.73,45.71,45.72,1000.0,45.73,45.73,45.71,45.72,1000.0
2012-08-14 13:45:00,45.71,45.73,45.7,45.73,800.0,45.71,45.73,45.7,45.73,800.0
2012-08-14 13:50:00,45.76,45.76,45.7,45.7,800.0,45.76,45.76,45.7,45.7,800.0
2012-08-14 13:55:00,45.74,45.74,45.71,45.74,1200.0,45.74,45.74,45.71,45.74,1200.0
2012-08-14 14:00:00,45.77,45.77,45.72,45.74,1200.0,45.77,45.77,45.72,45.74,1200.0
2012-08-14 14:05:00,45.77,45.77,45.74,45.75,1600.0,45.77,45.77,45.74,45.75,1600.0
2012-08-14 14:10:00,45.74,45.74,45.74,45.74,600.0,45.74,45.74,45.74,45.74,600.0
2012-08-14 14:15:00,45.72,45.72,45.7,45.7,400.0,45.72,45.72,45.7,45.7,400.0
2012-08-14 14:20:00,45.69,45.73,45.69,45.73,2000.0,45.69,45.73,45.69,45.73,2000.0
2012-08-14 14:25:00,45.73,45.77,45.71,45.77,800.0,45.73,45.77,45.71,45.77,800.0
2012-08-14 14:30:00,45.76,45.76,45.76,45.76,200.0,45.76,45.76,45.76,45.76,200.0
2012-08-14 14:35:00,45.75,45.75,45.74,45.74,400.0,45.75,45.75,45.74,45.74,400.0
2012-08-14 14:40:00,45.74,45.74,45.72,45.72,400.0,45.74,45.74,45.72,45.72,400.0
2012-08-14 14:45:00,45.72,45.8,45.7,45.8,3800.0,45.72,45.8,45.7,45.8,3800.0
2012-08-14 14:50:00,45.77,45.77,45.75,45.75,600.0,45.77,45.77,45.75,45.75,600.0
2012-08-14 14:55:00,45.76,45.78,45.76,45.78,1400.0,45.76,45.78,45.76,45.78,1400.0
2012-08-14 15:00:00,45.77,45.78,45.76,45.76,1600.0,45.77,45.78,45.76,45.76,1600.0
2012-08-14 15:05:00,45.77,45.77,45.73,45.73,2800.0,45.77,45.77,45.73,45.73,2800.0
2012-08-14 15:10:00,45.71,45.75,45.71,45.71,2600.0,45.71,45.75,45.71,45.71,2600.0
2012-08-14 15:15:00,45.7,45.72,45.68,45.7,4400.0,45.7,45.72,45.68,45.7,4400.0
2012-08-14 15:20:00,45.7,45.77,45.7,45.77,6400.0,45.7,45.77,45.7,45.77,6400.0
2012-08-14 15:25:00,45.77,45.79,45.71,45.77,59000.0,45.77,45.79,45.71,45.77,59000.0
2012-08-14 15:30:00,45.75,45.77,45.7,45.71,5600.0,45.75,45.77,45.7,45.71,5600.0
2012-08-14 15:35:00,45.7,45.7,45.63,45.65,3200.0,45.7,45.7,45.63,45.65,3200.0
2012-08-14 15:40:00,45.65,45.65,45.63,45.65,1000.0,45.65,45.65,45.63,45.65,1000.0
2012-08-14 15:45:00,45.63,45.67,45.62,45.62,7000.0,45.63,45.67,45.62,45.62,7000.0
2012-08-14 15:50:00,45.64,45.69,45.6,45.65,4400.0,45.64,45.69,45.6,45.65,4400.0
2012-08-14 15:55:00,45.63,45.74,45.61,45.72,9600.0,45.63,45.74,45.61,45.72,9600.0
2012-08-15 09:30:00,45.67,45.81,45.49,45.65,12200.0,45.67,45.81,45.49,45.65,12200.0
2012-08-15 09:35:00,45.61,45.75,45.61,45.75,6000.0,45.61,45.75,45.61,45.75,6000.0
2012-08-15 09:40:00,45.94,46.02,45.94,46.02,1000.0,45.94,46.02,45.94,46.02,1000.0
2012-08-15 09:45:00,46.01,46.02,45.95,46.02,2000.0,46.01,46.02,45.95,46.02,2000.0
2012-08-15 09:50:00,46.03,46.08,46.03,46.08,1000.0,46.03,46.08,46.03,46.08,1000.0
2012-08-15 09:55:00,46.15,46.32,46.15,46.23,2600.0,46.15,46.32,46.15,46.23,2600.0
2012-08-15 10:00:00,46.28,46.34,46.28,46.34,2400.0,46.28,46.34,46.28,46.34,2400.0
2012-08-15 10:05:00,46.29,46.36,46.29,46.36,1600.0,46.29,46.36,46.29,46.36,1600.0
2012-08-15 10:10:00,46.33,46.42,46.33,46.35,2200.0,46.33,46.42,46.33,46.35,2200.0
2012-08-15 10:15:00,46.31,46.32,46.31,46.31,1400.0,46.31,46.32,46.31,46.31,1400.0
2012-08-15 10:20:00,46.31,46.31,46.19,46.19,2200.0,46.31,46.31,46.19,46.19,2200.0
2012-08-15 10:25:00,46.22,46.29,46.2,46.27,8600.0,46.22,46.29,46.2,46.27,8600.0
2012-08-15 10:30:00,46.27,46.27,46.21,46.26,600.0,46.27,46.27,46.21,46.26,600.0
2012-08-15 10:35:00,46.23,46.23,46.19,46.23,1000.0,46.23,46.23,46.19,46.23,1000.0
2012-08-15 10:40:00,46.17,46.17,46.13,46.16,3200.0,46.17,46.17,46.13,46.16,3200.0
2012-08-15 10:45:00,46.21,46.24,46.21,46.24,3000.0,46.21,46.24,46.21,46.24,3000.0
2012-08-15 10:50:00,46.26,46.34,46.26,46.32,3400.0,46.26,46.34,46.26,46.32,3400.0
2012-08-15 10:55:00,46.35,46.4,46.35,46.4,1400.0,46.35,46.4,46.35,46.4,1400.0
2012-08-15 11:00:00,46.41,46.41,46.4,46.4,600.0,46.41,46.41,46.4,46.4,600.0
2012-08-15 11:05:00,46.34,46.41,46.34,46.41,1200.0,46.34,46.41,46.34,46.41,1200.0
2012-08-15 11:10:00,46.4,46.42,46.35,46.37,1600.0,46.4,46.42,46.35,46.37,1600.0
2012-08-15 11:15:00,46.41,46.41,46.35,46.4,600.0,46.41,46.41,46.35,46.4,600.0
2012-08-15 11:20:00,46.38,46.38,46.27,46.36,6200.0,46.38,46.38,46.27,46.36,6200.0
2012-08-15 11:25:00,46.39,46.4,46.29,46.3,3000.0,46.39,46.4,46.29,46.3,3000.0
2012-08-15 11:30:00,46.3,46.3,46.27,46.27,1000.0,46.3,46.3,46.27,46.27,1000.0
2012-08-15 11:35:00,46.27,46.27,46.27,46.27,200.0,46.27,46.27,46.27,46.27,200.0
2012-08-15 11:40:00,46.26,46.3,46.26,46.3,2200.0,46.26,46.3,46.26,46.3,2200.0
2012-08-15 11:45:00,46.31,46.31,46.29,46.29,600.0,46.31,46.31,46.29,46.29,600.0
2012-08-15 11:50:00,46.29,46.29,46.29,46.29,0.0,46.29,46.29,46.29,46.29,0.0
2012-08-15 11:55:00,46.33,46.33,46.31,46.31,1200.0,46.33,46.33,46.31,46.31,1200.0
2012-08-15 12:00:00,46.33,46.36,46.33,46.35,1800.0,46.33,46.36,46.33,46.35,1800.0
2012-08-15 12:05:00,46.35,46.35,46.35,46.35,0.0,46.35,46.35,46.35,46.35,0.0
2012-08-15 12:10:00,46.34,46.35,46.31,46.31,1000.0,46.34,46.35,46.31,46.31,1000.0
2012-08-15 12:15:00,46.3,46.3,46.3,46.3,400.0,46.3,46.3,46.3,46.3,400.0
2012-08-15 12:20:00,46.33,46.37,46.33,46.37,1800.0,46.33,46.37,46.33,46.37,1800.0
2012-08-15 12:25:00,46.33,46.33,46.33,46.33,200.0,46.33,46.33,46.33,46.33,200.0
2012-08-15 12:30:00,46.33,46.35,46.33,46.35,400.0,46.33,46.35,46.33,46.35,400.0
2012-08-15 12:35:00,46.35,46.41,46.35,46.37,3600.0,46.35,46.41,46.35,46.37,3600.0
2012-08-15 12:40:00,46.37,46.38,46.36,46.38,800.0,46.37,46.38,46.36,46.38,800.0
2012-08-15 12:45:00,46.37,46.37,46.37,46.37,400.0,46.37,46.37,46.37,46.37,400.0
2012-08-15 12:50:00,46.35,46.38,46.35,46.38,1400.0,46.35,46.38,46.35,46.38,1400.0
2012-08-15 12:55:00,46.39,46.41,46.32,46.37,42800.0,46.39,46.41,46.32,46.37,42800.0
2012-08-15 13:00:00,46.37,46.37,46.32,46.33,6000.0,46.37,46.37,46.32,46.33,6000.0
2012-08-15 13:05:00,46.34,46.34,46.32,46.33,600.0,46.34,46.34,46.32,46.33,600.0
2012-08-15 13:10:00,46.37,46.38,46.33,46.33,21200.0,46.37,46.38,46.33,46.33,21200.0
2012-08-15 13:15:00,46.33,46.33,46.33,46.33,0.0,46.33,46.33,46.33,46.33,0.0
2012-08-15 13:20:00,46.33,46.33,46.33,46.33,0.0,46.33,46.33,46.33,46.33,0.0
2012-08-15 13:25:00,46.33,46.38,46.33,46.37,2200.0,46.33,46.38,46.33,46.37,2200.0
2012-08-15 13:30:00,46.37,46.38,46.35,46.35,600.0,46.37,46.38,46.35,46.35,600.0
2012-08-15 13:35:00,46.33,46.33,46.32,46.32,800.0,46.33,46.33,46.32,46.32,800.0
2012-08-15 13:40:00,46.37,46.37,46.34,46.34,600.0,46.37,46.37,46.34,46.34,600.0
2012-08-15 13:45:00,46.34,46.35,46.34,46.35,1200.0,46.34,46.35,46.34,46.35,1200.0
2012-08-15 13:50:00,46.35,46.35,46.3,46.34,2400.0,46.35,46.35,46.3,46.34,2400.0
2012-08-15 13:55:00,46.33,46.33,46.33,46.33,600.0,46.33,46.33,46.33,46.33,600.0
2012-08-15 14:00:00,46.31,46.31,46.28,46.28,1800.0,46.31,46.31,46.28,46.28,1800.0
2012-08-15 14:05:00,46.27,46.27,46.24,46.24,1600.0,46.27,46.27,46.24,46.24,1600.0
2012-08-15 14:10:00,46.25,46.25,46.24,46.24,1000.0,46.25,46.25,46.24,46.24,1000.0
2012-08-15 14:15:00,46.27,46.3,46.27,46.3,2000.0,46.27,46.3,46.27,46.3,2000.0
2012-08-15 14:20:00,46.3,46.31,46.3,46.3,1800.0,46.3,46.31,46.3,46.3,1800.0
2012-08-15 14:25:00,46.32,46.36,46.32,46.34,2400.0,46.32,46.36,46.32,46.34,2400.0
2012-08-15 14:30:00,46.34,46.36,46.33,46.34,1000.0,46.34,46.36,46.33,46.34,1000.0
2012-08-15 14:35:00,46.32,46.35,46.32,46.34,800.0,46.32,46.35,46.32,46.34,800.0
2012-08-15 14:40:00,46.37,46.39,46.35,46.37,2200.0,46.37,46.39,46.35,46.37,2200.0
2012-08-15 14:45:00,46.41,46.44,46.41,46.44,5000.0,46.41,46.44,46.41,46.44,5000.0
2012-08-15 14:50:00,46.42,46.44,46.39,46.41,2200.0,46.42,46.44,46.39,46.41,2200.0
2012-08-15 14:55:00,46.42,46.42,46.41,46.41,2000.0,46.42,46.42,46.41,46.41,2000.0
2012-08-15 15:00:00,46.39,46.42,46.38,46.41,2600.0,46.39,46.42,46.38,46.41,2600.0
2012-08-15 15:05:00,46.41,46.41,46.38,46.38,1200.0,46.41,46.41,46.38,46.38,1200.0
2012-08-15 15:10:00,46.37,46.47,46.37,46.43,11600.0,46.37,46.47,46.37,46.43,11600.0
2012-08-15 15:15:00,46.42,46.45,46.41,46.45,4400.0,46.42,46.45,46.41,46.45,4400.0
2012-08-15 15:20:00,46.47,46.47,46.42,46.42,5600.0,46.47,46.47,46.42,46.42,5600.0
2012-08-15 15:25:00,46.43,46.43,46.38,46.41,5600.0,46.43,46.43,46.38,46.41,5600.0
2012-08-15 15:30:00,46.41,46.44,46.38,46.38,6000.0,46.41,46.44,46.38,46.38,6000.0
2012-08-15 15:35:00,46.4,46.43,46.4,46.42,3800.0,46.4,46.43,46.4,46.42,3800.0
2012-08-15 15:40:00,46.41,46.47,46.4,46.44,7000.0,46.41,46.47,46.4,46.44,7000.0
2012-08-15 15:45:00,46.43,46.43,46.32,46.34,13800.0,46.43,46.43,46.32,46.34,13800.0
2012-08-15 15:50:00,46.36,46.38,46.34,46.38,4000.0,46.36,46.38,46.34,46.38,4000.0
2012-08-15 15:55:00,46.37,46.41,46.37,46.41,8800.0,46.37,46.41,46.37,46.41,8800.0
2012-08-16 09:30:00,46.57,46.57,46.42,46.42,5600.0,46.57,46.57,46.42,46.42,5600.0
2012-08-16 09:35:00,46.46,46.63,46.36,46.63,6800.0,46.46,46.63,46.36,46.63,6800.0
2012-08-16 09:40:00,46.63,46.63,46.51,46.51,1200.0,46.63,46.63,46.51,46.51,1200.0
2012-08-16 09:45:00,46.49,46.49,46.46,46.46,800.0,46.49,46.49,46.46,46.46,800.0
2012-08-16 09:50:00,46.49,46.52,46.49,46.49,2200.0,46.49,46.52,46.49,46.49,2200.0
2012-08-16 09:55:00,46.49,46.49,46.45,46.47,5200.0,46.49,46.49,46.45,46.47,5200.0
2012-08-16 10:00:00,46.46,46.53,46.41,46.43,16200.0,46.46,46.53,46.41,46.43,16200.0
2012-08-16 10:05:00,46.41,46.41,46.41,46.41,600.0,46.41,46.41,46.41,46.41,600.0
2012-08-16 10:10:00,46.41,46.41,46.38,46.38,600.0,46.41,46.41,46.38,46.38,600.0
2012-08-16 10:15:00,46.38,46.42,46.38,46.42,3800.0,46.38,46.42,46.38,46.42,3800.0
2012-08-16 10:20:00,46.44,46.52,46.44,46.51,3000.0,46.44,46.52,46.44,46.51,3000.0
2012-08-16 10:25:00,46.54,46.56,46.54,46.56,800.0,46.54,46.56,46.54,46.56,800.0
2012-08-16 10:30:00,46.59,46.62,46.57,46.57,2800.0,46.59,46.62,46.57,46.57,2800.0
2012-08-16 10:35:00,46.6,46.62,46.57,46.58,2800.0,46.6,46.62,46.57,46.58,2800.0
2012-08-16 10:40:00,46.61,46.68,46.61,46.66,4200.0,46.61,46.68,46.61,46.66,4200.0
2012-08-16 10:45:00,46.63,46.63,46.63,46.63,200.0,46.63,46.63,46.63,46.63,200.0
2012-08-16 10:50:00,46.63,46.63,46.59,46.61,1400.0,46.63,46.63,46.59,46.61,1400.0
2012-08-16 10:55:00,46.59,46.66,46.58,46.65,16200.0,46.59,46.66,46.58,46.65,16200.0
2012-08-16 11:00:00,46.66,46.66,46.6,46.6,1800.0,46.66,46.66,46.6,46.6,1800.0
2012-08-16 11:05:00,46.64,46.67,46.63,46.65,2800.0,46.64,46.67,46.63,46.65,2800.0
2012-08-16 11:10:00,46.65,46.65,46.63,46.63,600.0,46.65,46.65,46.63,46.63,600.0
2012-08-16 11:15:00,46.68,46.68,46.67,46.68,2800.0,46.68,46.68,46.67,46.68,2800.0
2012-08-16 11:20:00,46.66,46.69,46.66,46.69,2800.0,46.66,46.69,46.66,46.69,2800.0
2012-08-16 11:25:00,46.7,46.7,46.7,46.7,400.0,46.7,46.7,46.7,46.7,400.0
2012-08-16 11:30:00,46.69,46.76,46.69,46.74,4600.0,46.69,46.76,46.69,46.74,4600.0
2012-08-16 11:35:00,46.72,46.76,46.72,46.76,1400.0,46.72,46.76,46.72,46.76,1400.0
2012-08-16 11:40:00,46.77,46.77,46.75,46.75,1400.0,46.77,46.77,46.75,46.75,1400.0
2012-08-16 11:45:00,46.81,46.84,46.81,46.84,1600.0,46.81,46.84,46.81,46.84,1600.0
2012-08-16 11:50:00,46.81,46.81,46.77,46.81,1400.0,46.81,46.81,46.77,46.81,1400.0
2012-08-16 11:55:00,46.8,46.83,46.8,46.81,1600.0,46.8,46.83,46.8,46.81,1600.0
2012-08-16 12:00:00,46.83,46.84,46.79,46.83,3000.0,46.83,46.84,46.79,46.83,3000.0
2012-08-16 12:05:00,46.83,46.84,46.82,46.83,2800.0,46.83,46.84,46.82,46.83,2800.0
2012-08-16 12:10:00,46.83,46.83,46.83,46.83,0.0,46.83,46.83,46.83,46.83,0.0
2012-08-16 12:15:00,46.75,46.79,46.75,46.79,1800.0,46.75,46.79,46.75,46.79,1800.0
2012-08-16 12:20:00,46.77,46.77,46.77,46.77,200.0,46.77,46.77,46.77,46.77,200.0
2012-08-16 12:25:00,46.77,46.79,46.74,46.79,6400.0,46.77,46.79,46.74,46.79,6400.0
2012-08-16 12:30:00,46.77,46.83,46.77,46.82,7800.0,46.77,46.83,46.77,46.82,7800.0
2012-08-16 12:35:00,46.83,46.85,46.8,46.8,5400.0,46.83,46.85,46.8,46.8,5400.0
2012-08-16 12:40:00,46.84,46.84,46.74,46.75,2600.0,46.84,46.84,46.74,46.75,2600.0
2012-08-16 12:45:00,46.81,46.81,46.73,46.81,19600.0,46.81,46.81,46.73,46.81,19600.0
2012-08-16 12:50:00,46.8,46.82,46.77,46.77,23800.0,46.8,46.82,46.77,46.77,23800.0
2012-08-16 12:55:00,46.78,46.81,46.78,46.81,1000.0,46.78,46.81,46.78,46.81,1000.0
2012-08-16 13:00:00,46.77,46.8,46.77,46.79,2000.0,46.77,46.8,46.77,46.79,2000.0
2012-08-16 13:05:00,46.79,46.82,46.75,46.77,62600.0,46.79,46.82,46.75,46.77,62600.0
2012-08-16 13:10:00,46.77,46.79,46.75,46.75,3800.0,46.77,46.79,46.75,46.75,3800.0
2012-08-16 13:15:00,46.77,46.78,46.77,46.78,1000.0,46.77,46.78,46.77,46.78,1000.0
2012-08-16 13:20:00,46.79,46.79,46.79,46.79,400.0,46.79,46.79,46.79,46.79,400.0
2012-08-16 13:25:00,46.79,46.79,46.75,46.77,1400.0,46.79,46.79,46.75,46.77,1400.0
2012-08-16 13:30:00,46.77,46.79,46.73,46.77,3000.0,46.77,46.79,46.73,46.77,3000.0
2012-08-16 13:35:00,46.71,46.74,46.7,46.7,1000.0,46.71,46.74,46.7,46.7,1000.0
2012-08-16 13:40:00,46.73,46.73,46.67,46.7,4200.0,46.73,46.73,46.67,46.7,4200.0
2012-08-16 13:45:00,46.69,46.73,46.69,46.73,1800.0,46.69,46.73,46.69,46.73,1800.0
2012-08-16 13:50:00,46.69,46.76,46.68,46.75,7600.0,46.69,46.76,46.68,46.75,7600.0
2012-08-16 13:55:00,46.76,46.76,46.72,46.76,4200.0,46.76,46.76,46.72,46.76,4200.0
2012-08-16 14:00:00,46.75,46.82,46.74,46.82,6400.0,46.75,46.82,46.74,46.82,6400.0
2012-08-16 14:05:00,46.8,46.83,46.76,46.82,48200.0,46.8,46.83,46.76,46.82,48200.0
2012-08-16 14:10:00,46.82,46.85,46.78,46.78,31200.0,46.82,46.85,46.78,46.78,31200.0
2012-08-16 14:15:00,46.8,46.84,46.78,46.83,5600.0,46.8,46.84,46.78,46.83,5600.0
2012-08-16 14:20:00,46.82,46.86,46.79,46.86,4400.0,46.82,46.86,46.79,46.86,4400.0
2012-08-16 14:25:00,46.86,46.88,46.83,46.87,3600.0,46.86,46.88,46.83,46.87,3600.0
2012-08-16 14:30:00,46.88,46.91,46.87,46.91,3000.0,46.88,46.91,46.87,46.91,3000.0
2012-08-16 14:35:00,46.91,46.95,46.88,46.94,3200.0,46.91,46.95,46.88,46.94,3200.0
2012-08-16 14:40:00,46.94,46.97,46.92,46.95,3000.0,46.94,46.97,46.92,46.95,3000.0
2012-08-16 14:45:00,46.97,46.97,46.95,46.95,2400.0,46.97,46.97,46.95,46.95,2400.0
2012-08-16 14:50:00,46.96,46.97,46.92,46.93,26400.0,46.96,46.97,46.92,46.93,26400.0
2012-08-16 14:55:00,46.94,46.99,46.88,46.99,23800.0,46.94,46.99,46.88,46.99,23800.0
2012-08-16 15:00:00,46.99,46.99,46.93,46.95,5000.0,46.99,46.99,46.93,46.95,5000.0
2012-08-16 15:05:00,46.96,46.98,46.95,46.96,1800.0,46.96,46.98,46.95,46.96,1800.0
2012-08-16 15:10:00,46.99,46.99,46.95,46.96,3200.0,46.99,46.99,46.95,46.96,3200.0
2012-08-16 15:15:00,46.98,47.0,46.98,46.99,2200.0,46.98,47.0,46.98,46.99,2200.0
2012-08-16 15:20:00,46.97,47.0,46.96,47.0,6200.0,46.97,47.0,46.96,47.0,6200.0
2012-08-16 15:25:00,46.98,47.0,46.96,46.96,5400.0,46.98,47.0,46.96,46.96,5400.0
2012-08-16 15:30:00,46.96,46.97,46.95,46.97,5400.0,46.96,46.97,46.95,46.97,5400.0
2012-08-16 15:35:00,46.97,46.97,46.96,46.96,4400.0,46.97,46.97,46.96,46.96,4400.0
2012-08-16 15:40:00,46.94,46.94,46.84,46.85,4200.0,46.94,46.94,46.84,46.85,4200.0
2012-08-16 15:45:00,46.85,46.88,46.83,46.88,6600.0,46.85,46.88,46.83,46.88,6600.0
2012-08-16 15:50:00,46.87,46.87,46.77,46.85,18200.0,46.87,46.87,46.77,46.85,18200.0
2012-08-16 15:55:00,46.85,46.91,46.85,46.91,22000.0,46.85,46.91,46.85,46.91,22000.0
2012-08-17 09:30:00,47.0,47.0,46.66,46.79,11600.0,47.0,47.0,46.66,46.79,11600.0
2012-08-17 09:35:00,46.83,46.93,46.83,46.93,800.0,46.83,46.93,46.83,46.93,800.0
2012-08-17 09:40:00,46.9,46.95,46.83,46.83,4800.0,46.9,46.95,46.83,46.83,4800.0
2012-08-17 09:45:00,46.82,46.93,46.82,46.91,3800.0,46.82,46.93,46.82,46.91,3800.0
2012-08-17 09:50:00,46.9,46.9,46.84,46.88,800.0,46.9,46.9,46.84,46.88,800.0
2012-08-17 09:55:00,46.88,46.93,46.84,46.93,800.0,46.88,46.93,46.84,46.93,800.0
2012-08-17 10:00:00,46.92,47.0,46.89,47.0,9200.0,46.92,47.0,46.89,47.0,9200.0
2012-08-17 10:05:00,46.94,47.02,46.94,47.01,1400.0,46.94,47.02,46.94,47.01,1400.0
2012-08-17 10:10:00,46.95,47.04,46.95,47.04,8600.0,46.95,47.04,46.95,47.04,8600.0
2012-08-17 10:15:00,47.04,47.09,47.01,47.09,6200.0,47.04,47.09,47.01,47.09,6200.0
2012-08-17 10:20:00,47.09,47.09,47.07,47.07,1000.0,47.09,47.09,47.07,47.07,1000.0
2012-08-17 10:25:00,47.1,47.22,47.04,47.21,109400.0,47.1,47.22,47.04,47.21,109400.0
2012-08-17 10:30:00,47.19,47.19,47.11,47.11,14200.0,47.19,47.19,47.11,47.11,14200.0
2012-08-17 10:35:00,47.13,47.13,47.08,47.08,1400.0,47.13,47.13,47.08,47.08,1400.0
2012-08-17 10:40:00,47.1,47.12,47.07,47.12,4400.0,47.1,47.12,47.07,47.12,4400.0
2012-08-17 10:45:00,47.12,47.24,47.12,47.18,11800.0,47.12,47.24,47.12,47.18,11800.0
2012-08-17 10:50:00,47.13,47.21,47.13,47.15,1600.0,47.13,47.21,47.13,47.15,1600.0
2012-08-17 10:55:00,47.15,47.23,47.13,47.23,3400.0,47.15,47.23,47.13,47.23,3400.0
2012-08-17 11:00:00,47.23,47.24,47.21,47.24,4400.0,47.23,47.24,47.21,47.24,4400.0
2012-08-17 11:05:00,47.23,47.24,47.22,47.22,1600.0,47.23,47.24,47.22,47.22,1600.0
2012-08-17 11:10:00,47.2,47.2,47.19,47.19,800.0,47.2,47.2,47.19,47.19,800.0
2012-08-17 11:15:00,47.15,47.15,47.13,47.13,800.0,47.15,47.15,47.13,47.13,800.0
2012-08-17 11:20:00,47.15,47.2,47.15,47.18,1600.0,47.15,47.2,47.15,47.18,1600.0
2012-08-17 11:25:00,47.19,47.24,47.19,47.24,3200.0,47.19,47.24,47.19,47.24,3200.0
2012-08-17 11:30:00,47.19,47.19,47.18,47.18,600.0,47.19,47.19,47.18,47.18,600.0
2012-08-17 11:35:00,47.21,47.28,47.21,47.27,4000.0,47.21,47.28,47.21,47.27,4000.0
2012-08-17 11:40:00,47.27,47.29,47.27,47.29,2000.0,47.27,47.29,47.27,47.29,2000.0
2012-08-17 11:45:00,47.29,47.29,47.29,47.29,200.0,47.29,47.29,47.29,47.29,200.0
2012-08-17 11:50:00,47.27,47.27,47.27,47.27,600.0,47.27,47.27,47.27,47.27,600.0
2012-08-17 11:55:00,47.29,47.39,47.28,47.37,9200.0,47.29,47.39,47.28,47.37,9200.0
2012-08-17 12:00:00,47.37,47.37,47.37,47.37,0.0,47.37,47.37,47.37,47.37,0.0
2012-08-17 12:05:00,47.35,47.35,47.27,47.3,3000.0,47.35,47.35,47.27,47.3,3000.0
2012-08-17 12:10:00,47.31,47.34,47.3,47.32,2000.0,47.31,47.34,47.3,47.32,2000.0
2012-08-17 12:15:00,47.33,47.45,47.33,47.42,3800.0,47.33,47.45,47.33,47.42,3800.0
2012-08-17 12:20:00,47.4,47.4,47.4,47.4,200.0,47.4,47.4,47.4,47.4,200.0
2012-08-17 12:25:00,47.36,47.41,47.36,47.41,2200.0,47.36,47.41,47.36,47.41,2200.0
2012-08-17 12:30:00,47.41,47.44,47.4,47.44,3800.0,47.41,47.44,47.4,47.44,3800.0
2012-08-17 12:35:00,47.41,47.42,47.38,47.38,2000.0,47.41,47.42,47.38,47.38,2000.0
2012-08-17 12:40:00,47.35,47.35,47.35,47.35,400.0,47.35,47.35,47.35,47.35,400.0
2012-08-17 12:45:00,47.39,47.43,47.39,47.39,2600.0,47.39,47.43,47.39,47.39,2600.0
2012-08-17 12:50:00,47.37,47.38,47.35,47.35,1200.0,47.37,47.38,47.35,47.35,1200.0
2012-08-17 12:55:00,47.37,47.38,47.35,47.38,4400.0,47.37,47.38,47.35,47.38,4400.0
2012-08-17 13:00:00,47.38,47.38,47.32,47.34,2400.0,47.38,47.38,47.32,47.34,2400.0
2012-08-17 13:05:00,47.31,47.31,47.28,47.28,1800.0,47.31,47.31,47.28,47.28,1800.0
2012-08-17 13:10:00,47.28,47.32,47.27,47.29,2600.0,47.28,47.32,47.27,47.29,2600.0
2012-08-17 13:15:00,47.27,47.33,47.24,47.3,48800.0,47.27,47.33,47.24,47.3,48800.0
2012-08-17 13:20:00,47.27,47.27,47.23,47.23,1400.0,47.27,47.27,47.23,47.23,1400.0
2012-08-17 13:25:00,47.23,47.23,47.19,47.2,2400.0,47.23,47.23,47.19,47.2,2400.0
2012-08-17 13:30:00,47.19,47.29,47.19,47.24,21800.0,47.19,47.29,47.19,47.24,21800.0
2012-08-17 13:35:00,47.24,47.24,47.2,47.22,1200.0,47.24,47.24,47.2,47.22,1200.0
2012-08-17 13:40:00,47.23,47.23,47.21,47.21,2000.0,47.23,47.23,47.21,47.21,2000.0
2012-08-17 13:45:00,47.18,47.18,47.15,47.17,2400.0,47.18,47.18,47.15,47.17,2400.0
2012-08-17 13:50:00,47.19,47.19,47.14,47.14,4600.0,47.19,47.19,47.14,47.14,4600.0
2012-08-17 13:55:00,47.14,47.15,47.13,47.13,2600.0,47.14,47.15,47.13,47.13,2600.0
2012-08-17 14:00:00,47.13,47.13,47.1,47.1,5800.0,47.13,47.13,47.1,47.1,5800.0
2012-08-17 14:05:00,47.1,47.1,47.07,47.09,2800.0,47.1,47.1,47.07,47.09,2800.0
2012-08-17 14:10:00,47.1,47.15,47.08,47.08,19000.0,47.1,47.15,47.08,47.08,19000.0
2012-08-17 14:15:00,47.08,47.12,47.06,47.06,4400.0,47.08,47.12,47.06,47.06,4400.0
2012-08-17 14:20:00,47.04,47.16,47.04,47.13,38600.0,47.04,47.16,47.04,47.13,38600.0
2012-08-17 14:25:00,47.12,47.15,47.1,47.12,4800.0,47.12,47.15,47.1,47.12,4800.0
2012-08-17 14:30:00,47.11,47.12,47.1,47.11,4800.0,47.11,47.12,47.1,47.11,4800.0
2012-08-17 14:35:00,47.1,47.19,47.1,47.16,5200.0,47.1,47.19,47.1,47.16,5200.0
2012-08-17 14:40:00,47.16,47.16,47.13,47.13,400.0,47.16,47.16,47.13,47.13,400.0
2012-08-17 14:45:00,47.15,47.18,47.1,47.12,2200.0,47.15,47.18,47.1,47.12,2200.0
2012-08-17 14:50:00,47.11,47.15,47.11,47.15,1000.0,47.11,47.15,47.11,47.15,1000.0
2012-08-17 14:55:00,47.15,47.16,47.15,47.16,1800.0,47.15,47.16,47.15,47.16,1800.0
2012-08-17 15:00:00,47.16,47.19,47.16,47.16,1800.0,47.16,47.19,47.16,47.16,1800.0
2012-08-17 15:05:00,47.17,47.2,47.17,47.19,1800.0,47.17,47.2,47.17,47.19,1800.0
2012-08-17 15:10:00,47.19,47.19,47.16,47.16,1600.0,47.19,47.19,47.16,47.16,1600.0
2012-08-17 15:15:00,47.13,47.15,47.12,47.13,4200.0,47.13,47.15,47.12,47.13,4200.0
2012-08-17 15:20:00,47.13,47.14,47.13,47.13,2400.0,47.13,47.14,47.13,47.13,2400.0
2012-08-17 15:25:00,47.13,47.15,47.13,47.14,2800.0,47.13,47.15,47.13,47.14,2800.0
2012-08-17 15:30:00,47.15,47.17,47.13,47.15,6600.0,47.15,47.17,47.13,47.15,6600.0
2012-08-17 15:35:00,47.16,47.18,47.16,47.16,2600.0,47.16,47.18,47.16,47.16,2600.0
2012-08-17 15:40:00,47.16,47.17,47.15,47.15,1800.0,47.16,47.17,47.15,47.15,1800.0
2012-08-17 15:45:00,47.16,47.18,47.15,47.17,3400.0,47.16,47.18,47.15,47.17,3400.0
2012-08-17 15:50:00,47.17,47.18,47.11,47.13,6000.0,47.17,47.18,47.11,47.13,6000.0
2012-08-17 15:55:00,47.15,47.21,47.13,47.18,18400.0,47.15,47.21,47.13,47.18,18400.0
2012-08-20 09:30:00,46.9,47.06,46.9,47.06,8000.0,46.9,47.06,46.9,47.06,8000.0
2012-08-20 09:35:00,47.05,47.05,47.05,47.05,200.0,47.05,47.05,47.05,47.05,200.0
2012-08-20 09:40:00,47.05,47.07,46.9,47.07,4400.0,47.05,47.07,46.9,47.07,4400.0
2012-08-20 09:45:00,47.1,47.1,47.02,47.02,2200.0,47.1,47.1,47.02,47.02,2200.0
2012-08-20 09:50:00,47.04,47.13,47.04,47.12,2000.0,47.04,47.13,47.04,47.12,2000.0
2012-08-20 09:55:00,47.11,47.11,46.98,46.98,1200.0,47.11,47.11,46.98,46.98,1200.0
2012-08-20 10:00:00,46.93,46.93,46.93,46.93,800.0,46.93,46.93,46.93,46.93,800.0
2012-08-20 10:05:00,46.9,46.9,46.85,46.88,2000.0,46.9,46.9,46.85,46.88,2000.0
2012-08-20 10:10:00,46.88,47.0,46.88,46.98,77200.0,46.88,47.0,46.88,46.98,77200.0
2012-08-20 10:15:00,46.99,47.09,46.99,47.04,7400.0,46.99,47.09,46.99,47.04,7400.0
2012-08-20 10:20:00,47.05,47.08,47.05,47.08,1400.0,47.05,47.08,47.05,47.08,1400.0
2012-08-20 10:25:00,47.09,47.11,47.08,47.1,2600.0,47.09,47.11,47.08,47.1,2600.0
2012-08-20 10:30:00,47.12,47.13,47.12,47.13,1200.0,47.12,47.13,47.12,47.13,1200.0
2012-08-20 10:35:00,47.13,47.18,47.12,47.16,9800.0,47.13,47.18,47.12,47.16,9800.0
2012-08-20 10:40:00,47.15,47.22,47.05,47.22,14200.0,47.15,47.22,47.05,47.22,14200.0
2012-08-20 10:45:00,47.21,47.23,47.21,47.21,1000.0,47.21,47.23,47.21,47.21,1000.0
2012-08-20 10:50:00,47.24,47.27,47.24,47.27,2000.0,47.24,47.27,47.24,47.27,2000.0
2012-08-20 10:55:00,47.26,47.26,47.22,47.22,2600.0,47.26,47.26,47.22,47.22,2600.0
2012-08-20 11:00:00,47.26,47.27,47.23,47.27,1000.0,47.26,47.27,47.23,47.27,1000.0
2012-08-20 11:05:00,47.22,47.23,47.19,47.19,2200.0,47.22,47.23,47.19,47.19,2200.0
2012-08-20 11:10:00,47.15,47.16,47.13,47.13,1600.0,47.15,47.16,47.13,47.13,1600.0
2012-08-20 11:15:00,47.12,47.16,47.12,47.13,3000.0,47.12,47.16,47.12,47.13,3000.0
2012-08-20 11:20:00,47.13,47.13,47.08,47.08,1400.0,47.13,47.13,47.08,47.08,1400.0
2012-08-20 11:25:00,47.02,47.02,46.98,46.98,800.0,47.02,47.02,46.98,46.98,800.0
2012-08-20 11:30:00,46.98,47.0,46.97,46.97,2400.0,46.98,47.0,46.97,46.97,2400.0
2012-08-20 11:35:00,47.05,47.05,47.05,47.05,200.0,47.05,47.05,47.05,47.05,200.0
2012-08-20 11:40:00,47.08,47.08,47.08,47.08,800.0,47.08,47.08,47.08,47.08,800.0
2012-08-20 11:45:00,47.09,47.09,47.06,47.09,800.0,47.09,47.09,47.06,47.09,800.0
2012-08-20 11:50:00,47.08,47.09,47.0,47.0,3600.0,47.08,47.09,47.0,47.0,3600.0
2012-08-20 11:55:00,47.05,47.11,47.05,47.11,1400.0,47.05,47.11,47.05,47.11,1400.0
2012-08-20 12:00:00,47.06,47.07,47.06,47.07,800.0,47.06,47.07,47.06,47.07,800.0
2012-08-20 12:05:00,47.02,47.02,47.02,47.02,600.0,47.02,47.02,47.02,47.02,600.0
2012-08-20 12:10:00,47.06,47.06,47.06,47.06,400.0,47.06,47.06,47.06,47.06,400.0
2012-08-20 12:15:00,47.07,47.1,47.07,47.1,1400.0,47.07,47.1,47.07,47.1,1400.0
2012-08-20 12:20:00,47.05,47.06,47.04,47.04,800.0,47.05,47.06,47.04,47.04,800.0
2012-08-20 12:25:00,47.08,47.08,47.0,47.0,2400.0,47.08,47.08,47.0,47.0,2400.0
2012-08-20 12:30:00,47.01,47.02,46.97,46.97,1600.0,47.01,47.02,46.97,46.97,1600.0
2012-08-20 12:35:00,46.93,46.93,46.93,46.93,800.0,46.93,46.93,46.93,46.93,800.0
2012-08-20 12:40:00,46.93,47.04,46.93,47.04,2400.0,46.93,47.04,46.93,47.04,2400.0
2012-08-20 12:45:00,47.02,47.02,46.98,46.98,800.0,47.02,47.02,46.98,46.98,800.0
2012-08-20 12:50:00,46.98,46.98,46.97,46.98,1000.0,46.98,46.98,46.97,46.98,1000.0
2012-08-20 12:55:00,46.96,46.96,46.91,46.91,1200.0,46.96,46.96,46.91,46.91,1200.0
2012-08-20 13:00:00,46.91,46.91,46.91,46.91,0.0,46.91,46.91,46.91,46.91,0.0
2012-08-20 13:05:00,46.94,46.96,46.94,46.94,1200.0,46.94,46.96,46.94,46.94,1200.0
2012-08-20 13:10:00,46.95,46.95,46.95,46.95,400.0,46.95,46.95,46.95,46.95,400.0
2012-08-20 13:15:00,46.99,47.03,46.99,47.03,2000.0,46.99,47.03,46.99,47.03,2000.0
2012-08-20 13:20:00,47.03,47.03,47.03,47.03,400.0,47.03,47.03,47.03,47.03,400.0
2012-08-20 13:25:00,47.02,47.02,47.0,47.0,600.0,47.02,47.02,47.0,47.0,600.0
2012-08-20 13:30:00,47.0,47.0,46.98,46.99,1200.0,47.0,47.0,46.98,46.99,1200.0
2012-08-20 13:35:00,46.99,46.99,46.99,46.99,800.0,46.99,46.99,46.99,46.99,800.0
2012-08-20 13:40:00,46.92,46.96,46.92,46.96,600.0,46.92,46.96,46.92,46.96,600.0
2012-08-20 13:45:00,46.97,46.97,46.95,46.95,1000.0,46.97,46.97,46.95,46.95,1000.0
2012-08-20 13:50:00,47.0,47.02,46.94,47.02,11800.0,47.0,47.02,46.94,47.02,11800.0
2012-08-20 13:55:00,47.02,47.06,47.01,47.06,1800.0,47.02,47.06,47.01,47.06,1800.0
2012-08-20 14:00:00,47.06,47.09,47.01,47.09,22600.0,47.06,47.09,47.01,47.09,22600.0
2012-08-20 14:05:00,47.08,47.08,47.08,47.08,400.0,47.08,47.08,47.08,47.08,400.0
2012-08-20 14:10:00,47.08,47.18,47.08,47.16,7200.0,47.08,47.18,47.08,47.16,7200.0
2012-08-20 14:15:00,47.14,47.18,47.1,47.18,10400.0,47.14,47.18,47.1,47.18,10400.0
2012-08-20 14:20:00,47.15,47.17,47.06,47.12,24400.0,47.15,47.17,47.06,47.12,24400.0
2012-08-20 14:25:00,47.12,47.15,47.1,47.1,1400.0,47.12,47.15,47.1,47.1,1400.0
2012-08-20 14:30:00,47.1,47.1,47.1,47.1,0.0,47.1,47.1,47.1,47.1,0.0
2012-08-20 14:35:00,47.11,47.12,47.1,47.1,1000.0,47.11,47.12,47.1,47.1,1000.0
2012-08-20 14:40:00,47.1,47.13,47.08,47.1,11000.0,47.1,47.13,47.08,47.1,11000.0
2012-08-20 14:45:00,47.12,47.12,47.08,47.1,1200.0,47.12,47.12,47.08,47.1,1200.0
2012-08-20 14:50:00,47.1,47.1,47.1,47.1,200.0,47.1,47.1,47.1,47.1,200.0
2012-08-20 14:55:00,47.1,47.19,47.1,47.18,2200.0,47.1,47.19,47.1,47.18,2200.0
2012-08-20 15:00:00,47.17,47.2,47.13,47.13,3600.0,47.17,47.2,47.13,47.13,3600.0
2012-08-20 15:05:00,47.09,47.1,47.09,47.1,600.0,47.09,47.1,47.09,47.1,600.0
2012-08-20 15:10:00,47.1,47.1,47.04,47.04,2200.0,47.1,47.1,47.04,47.04,2200.0
2012-08-20 15:15:00,47.09,47.12,47.06,47.1,4800.0,47.09,47.12,47.06,47.1,4800.0
2012-08-20 15:20:00,47.1,47.1,47.06,47.06,3600.0,47.1,47.1,47.06,47.06,3600.0
2012-08-20 15:25:00,47.06,47.11,47.06,47.1,1800.0,47.06,47.11,47.06,47.1,1800.0
2012-08-20 15:30:00,47.13,47.13,47.1,47.12,1200.0,47.13,47.13,47.1,47.12,1200.0
2012-08-20 15:35:00,47.12,47.17,47.11,47.12,5600.0,47.12,47.17,47.11,47.12,5600.0
2012-08-20 15:40:00,47.12,47.14,47.1,47.13,3600.0,47.12,47.14,47.1,47.13,3600.0
2012-08-20 15:45:00,47.13,47.17,47.1,47.14,4000.0,47.13,47.17,47.1,47.14,4000.0
2012-08-20 15:50:00,47.16,47.18,47.1,47.1,14400.0,47.16,47.18,47.1,47.1,14400.0
2012-08-20 15:55:00,47.1,47.14,47.05,47.14,59800.0,47.1,47.14,47.05,47.14,59800.0
2012-08-21 09:30:00,47.12,47.13,46.94,47.1,4200.0,47.12,47.13,46.94,47.1,4200.0
2012-08-21 09:35:00,47.18,47.26,47.18,47.26,800.0,47.18,47.26,47.18,47.26,800.0
2012-08-21 09:40:00,47.24,47.38,47.15,47.33,5600.0,47.24,47.38,47.15,47.33,5600.0
2012-08-21 09:45:00,47.33,47.33,47.33,47.33,1400.0,47.33,47.33,47.33,47.33,1400.0
2012-08-21 09:50:00,47.37,47.4,47.33,47.33,1800.0,47.37,47.4,47.33,47.33,1800.0
2012-08-21 09:55:00,47.38,47.46,47.38,47.43,1600.0,47.38,47.46,47.38,47.43,1600.0
2012-08-21 10:00:00,47.45,47.63,47.45,47.63,6400.0,47.45,47.63,47.45,47.63,6400.0
2012-08-21 10:05:00,47.56,47.56,47.42,47.43,2800.0,47.56,47.56,47.42,47.43,2800.0
2012-08-21 10:10:00,47.42,47.42,47.29,47.38,50600.0,47.42,47.42,47.29,47.38,50600.0
2012-08-21 10:15:00,47.38,47.38,47.28,47.3,7000.0,47.38,47.38,47.28,47.3,7000.0
2012-08-21 10:20:00,47.3,47.35,47.3,47.31,8000.0,47.3,47.35,47.3,47.31,8000.0
2012-08-21 10:25:00,47.31,47.42,47.28,47.37,8400.0,47.31,47.42,47.28,47.37,8400.0
2012-08-21 10:30:00,47.42,47.42,47.33,47.33,2400.0,47.42,47.42,47.33,47.33,2400.0
2012-08-21 10:35:00,47.43,47.43,47.43,47.43,200.0,47.43,47.43,47.43,47.43,200.0
2012-08-21 10:40:00,47.38,47.4,47.37,47.37,2200.0,47.38,47.4,47.37,47.37,2200.0
2012-08-21 10:45:00,47.37,47.42,47.27,47.3,33600.0,47.37,47.42,47.27,47.3,33600.0
2012-08-21 10:50:00,47.3,47.33,47.29,47.33,9800.0,47.3,47.33,47.29,47.33,9800.0
2012-08-21 10:55:00,47.32,47.38,47.32,47.35,2800.0,47.32,47.38,47.32,47.35,2800.0
2012-08-21 11:00:00,47.35,47.38,47.35,47.38,2800.0,47.35,47.38,47.35,47.38,2800.0
2012-08-21 11:05:00,47.37,47.38,47.31,47.33,2400.0,47.37,47.38,47.31,47.33,2400.0
2012-08-21 11:10:00,47.32,47.35,47.31,47.35,1000.0,47.32,47.35,47.31,47.35,1000.0
2012-08-21 11:15:00,47.31,47.38,47.31,47.34,1000.0,47.31,47.38,47.31,47.34,1000.0
2012-08-21 11:20:00,47.31,47.37,47.25,47.31,10800.0,47.31,47.37,47.25,47.31,10800.0
2012-08-21 11:25:00,47.3,47.35,47.27,47.35,11400.0,47.3,47.35,47.27,47.35,11400.0
2012-08-21 11:30:00,47.35,47.35,47.3,47.3,2400.0,47.35,47.35,47.3,47.3,2400.0
2012-08-21 11:35:00,47.31,47.32,47.25,47.25,18800.0,47.31,47.32,47.25,47.25,18800.0
2012-08-21 11:40:00,47.24,47.24,47.12,47.12,4200.0,47.24,47.24,47.12,47.12,4200.0
2012-08-21 11:45:00,47.1,47.13,47.08,47.1,7200.0,47.1,47.13,47.08,47.1,7200.0
2012-08-21 11:50:00,47.1,47.12,47.1,47.11,1600.0,47.1,47.12,47.1,47.11,1600.0
2012-08-21 11:55:00,47.13,47.14,47.1,47.12,2000.0,47.13,47.14,47.1,47.12,2000.0
2012-08-21 12:00:00,47.1,47.1,47.06,47.06,1200.0,47.1,47.1,47.06,47.06,1200.0
2012-08-21 12:05:00,47.07,47.1,47.07,47.1,1000.0,47.07,47.1,47.07,47.1,1000.0
2012-08-21 12:10:00,47.11,47.16,47.11,47.16,800.0,47.11,47.16,47.11,47.16,800.0
2012-08-21 12:15:00,47.19,47.19,47.1,47.1,1600.0,47.19,47.19,47.1,47.1,1600.0
2012-08-21 12:20:00,47.1,47.19,47.1,47.18,2400.0,47.1,47.19,47.1,47.18,2400.0
2012-08-21 12:25:00,47.18,47.24,47.16,47.22,44800.0,47.18,47.24,47.16,47.22,44800.0
2012-08-21 12:30:00,47.23,47.24,47.22,47.24,6800.0,47.23,47.24,47.22,47.24,6800.0
2012-08-21 12:35:00,47.24,47.25,47.23,47.23,4800.0,47.24,47.25,47.23,47.23,4800.0
2012-08-21 12:40:00,47.23,47.24,47.2,47.24,33200.0,47.23,47.24,47.2,47.24,33200.0
2012-08-21 12:45:00,47.23,47.23,47.15,47.19,1800.0,47.23,47.23,47.15,47.19,1800.0
2012-08-21 12:50:00,47.21,47.23,47.17,47.17,2400.0,47.21,47.23,47.17,47.17,2400.0
2012-08-21 12:55:00,47.14,47.14,47.13,47.13,800.0,47.14,47.14,47.13,47.13,800.0
2012-08-21 13:00:00,47.13,47.15,47.12,47.13,1400.0,47.13,47.15,47.12,47.13,1400.0
2012-08-21 13:05:00,47.1,47.13,47.07,47.07,1200.0,47.1,47.13,47.07,47.07,1200.0
2012-08-21 13:10:00,47.09,47.09,47.03,47.04,1600.0,47.09,47.09,47.03,47.04,1600.0
2012-08-21 13:15:00,47.05,47.1,47.05,47.05,1000.0,47.05,47.1,47.05,47.05,1000.0
2012-08-21 13:20:00,47.05,47.05,47.05,47.05,0.0,47.05,47.05,47.05,47.05,0.0
2012-08-21 13:25:00,47.08,47.08,47.05,47.05,600.0,47.08,47.08,47.05,47.05,600.0
2012-08-21 13:30:00,47.05,47.05,47.0,47.03,2000.0,47.05,47.05,47.0,47.03,2000.0
2012-08-21 13:35:00,47.04,47.04,47.04,47.04,200.0,47.04,47.04,47.04,47.04,200.0
2012-08-21 13:40:00,47.05,47.05,47.01,47.02,3200.0,47.05,47.05,47.01,47.02,3200.0
2012-08-21 13:45:00,47.01,47.02,46.99,46.99,1600.0,47.01,47.02,46.99,46.99,1600.0
2012-08-21 13:50:00,46.99,47.01,46.93,46.95,4000.0,46.99,47.01,46.93,46.95,4000.0
2012-08-21 13:55:00,46.96,47.07,46.96,47.07,2800.0,46.96,47.07,46.96,47.07,2800.0
2012-08-21 14:00:00,47.07,47.09,47.06,47.07,3400.0,47.07,47.09,47.06,47.07,3400.0
2012-08-21 14:05:00,47.08,47.1,47.05,47.1,6400.0,47.08,47.1,47.05,47.1,6400.0
2012-08-21 14:10:00,47.1,47.1,47.07,47.07,30200.0,47.1,47.1,47.07,47.07,30200.0
2012-08-21 14:15:00,47.07,47.1,47.01,47.07,106400.0,47.07,47.1,47.01,47.07,106400.0
2012-08-21 14:20:00,47.08,47.1,47.07,47.09,17800.0,47.08,47.1,47.07,47.09,17800.0
2012-08-21 14:25:00,47.1,47.1,47.05,47.05,1000.0,47.1,47.1,47.05,47.05,1000.0
2012-08-21 14:30:00,47.07,47.08,47.07,47.08,1200.0,47.07,47.08,47.07,47.08,1200.0
2012-08-21 14:35:00,47.09,47.09,46.96,47.0,3600.0,47.09,47.09,46.96,47.0,3600.0
2012-08-21 14:40:00,47.06,47.06,47.01,47.01,1200.0,47.06,47.06,47.01,47.01,1200.0
2012-08-21 14:45:00,47.01,47.1,46.97,47.05,9800.0,47.01,47.1,46.97,47.05,9800.0
2012-08-21 14:50:00,47.03,47.07,47.03,47.07,6600.0,47.03,47.07,47.03,47.07,6600.0
2012-08-21 14:55:00,47.05,47.08,47.05,47.08,1200.0,47.05,47.08,47.05,47.08,1200.0
2012-08-21 15:00:00,47.1,47.1,47.03,47.03,5000.0,47.1,47.1,47.03,47.03,5000.0
2012-08-21 15:05:00,47.05,47.07,47.03,47.04,1800.0,47.05,47.07,47.03,47.04,1800.0
2012-08-21 15:10:00,47.0,47.06,47.0,47.05,3800.0,47.0,47.06,47.0,47.05,3800.0
2012-08-21 15:15:00,47.05,47.05,46.97,46.97,5600.0,47.05,47.05,46.97,46.97,5600.0
2012-08-21 15:20:00,46.97,47.05,46.97,47.05,3200.0,46.97,47.05,46.97,47.05,3200.0
2012-08-21 15:25:00,47.05,47.05,46.99,47.02,3600.0,47.05,47.05,46.99,47.02,3600.0
2012-08-21 15:30:00,47.05,47.13,47.02,47.03,4200.0,47.05,47.13,47.02,47.03,4200.0
2012-08-21 15:35:00,47.03,47.05,47.03,47.05,1800.0,47.03,47.05,47.03,47.05,1800.0
2012-08-21 15:40:00,47.08,47.08,47.02,47.02,4800.0,47.08,47.08,47.02,47.02,4800.0
2012-08-21 15:45:00,46.99,47.05,46.99,46.99,5600.0,46.99,47.05,46.99,46.99,5600.0
2012-08-21 15:50:00,46.99,46.99,46.93,46.93,10400.0,46.99,46.99,46.93,46.93,10400.0
2012-08-21 15:55:00,46.93,46.98,46.93,46.98,17400.0,46.93,46.98,46.93,46.98,17400.0
2012-08-22 09:30:00,46.99,47.12,46.64,46.69,4800.0,46.99,47.12,46.64,46.69,4800.0
2012-08-22 09:35:00,46.69,46.69,46.57,46.57,600.0,46.69,46.69,46.57,46.57,600.0
2012-08-22 09:40:00,46.72,46.95,46.72,46.86,4000.0,46.72,46.95,46.72,46.86,4000.0
2012-08-22 09:45:00,46.85,46.96,46.85,46.94,3200.0,46.85,46.96,46.85,46.94,3200.0
2012-08-22 09:50:00,46.94,46.94,46.82,46.82,3400.0,46.94,46.94,46.82,46.82,3400.0
2012-08-22 09:55:00,46.76,46.84,46.76,46.84,1200.0,46.76,46.84,46.76,46.84,1200.0
2012-08-22 10:00:00,46.85,46.88,46.85,46.85,6600.0,46.85,46.88,46.85,46.85,6600.0
2012-08-22 10:05:00,46.85,46.87,46.73,46.75,4000.0,46.85,46.87,46.73,46.75,4000.0
2012-08-22 10:10:00,46.75,46.77,46.67,46.67,3800.0,46.75,46.77,46.67,46.67,3800.0
2012-08-22 10:15:00,46.71,46.72,46.67,46.69,2000.0,46.71,46.72,46.67,46.69,2000.0
2012-08-22 10:20:00,46.7,46.75,46.7,46.75,4600.0,46.7,46.75,46.7,46.75,4600.0
2012-08-22 10:25:00,46.81,46.85,46.81,46.84,2800.0,46.81,46.85,46.81,46.84,2800.0
2012-08-22 10:30:00,46.85,46.88,46.79,46.79,800.0,46.85,46.88,46.79,46.79,800.0
2012-08-22 10:35:00,46.82,46.85,46.79,46.79,2400.0,46.82,46.85,46.79,46.79,2400.0
2012-08-22 10:40:00,46.79,46.79,46.74,46.76,1600.0,46.79,46.79,46.74,46.76,1600.0
2012-08-22 10:45:00,46.8,46.8,46.64,46.64,3200.0,46.8,46.8,46.64,46.64,3200.0
2012-08-22 10:50:00,46.63,46.63,46.62,46.63,800.0,46.63,46.63,46.62,46.63,800.0
2012-08-22 10:55:00,46.68,46.74,46.68,46.7,1600.0,46.68,46.74,46.68,46.7,1600.0
2012-08-22 11:00:00,46.69,46.76,46.69,46.76,1400.0,46.69,46.76,46.69,46.76,1400.0
2012-08-22 11:05:00,46.83,46.83,46.8,46.8,1400.0,46.83,46.83,46.8,46.8,1400.0
2012-08-22 11:10:00,46.77,46.77,46.66,46.7,3600.0,46.77,46.77,46.66,46.7,3600.0
2012-08-22 11:15:00,46.7,46.77,46.7,46.76,3400.0,46.7,46.77,46.7,46.76,3400.0
2012-08-22 11:20:00,46.76,46.83,46.76,46.82,600.0,46.76,46.83,46.76,46.82,600.0
2012-08-22 11:25:00,46.83,46.85,46.83,46.83,800.0,46.83,46.85,46.83,46.83,800.0
2012-08-22 11:30:00,46.85,46.85,46.84,46.85,2000.0,46.85,46.85,46.84,46.85,2000.0
2012-08-22 11:35:00,46.85,46.85,46.77,46.79,7000.0,46.85,46.85,46.77,46.79,7000.0
2012-08-22 11:40:00,46.81,46.87,46.74,46.87,2600.0,46.81,46.87,46.74,46.87,2600.0
2012-08-22 11:45:00,46.85,46.88,46.8,46.8,3000.0,46.85,46.88,46.8,46.8,3000.0
2012-08-22 11:50:00,46.85,46.85,46.84,46.85,1000.0,46.85,46.85,46.84,46.85,1000.0
2012-08-22 11:55:00,46.85,46.85,46.8,46.8,1800.0,46.85,46.85,46.8,46.8,1800.0
2012-08-22 12:00:00,46.85,46.85,46.83,46.85,1000.0,46.85,46.85,46.83,46.85,1000.0
2012-08-22 12:05:00,46.88,46.88,46.81,46.85,600.0,46.88,46.88,46.81,46.85,600.0
2012-08-22 12:10:00,46.83,46.83,46.78,46.78,1400.0,46.83,46.83,46.78,46.78,1400.0
2012-08-22 12:15:00,46.77,46.8,46.77,46.8,400.0,46.77,46.8,46.77,46.8,400.0
2012-08-22 12:20:00,46.78,46.78,46.78,46.78,600.0,46.78,46.78,46.78,46.78,600.0
2012-08-22 12:25:00,46.81,46.85,46.77,46.81,5600.0,46.81,46.85,46.77,46.81,5600.0
2012-08-22 12:30:00,46.85,46.85,46.77,46.77,7200.0,46.85,46.85,46.77,46.77,7200.0
2012-08-22 12:35:00,46.8,46.82,46.76,46.76,13800.0,46.8,46.82,46.76,46.76,13800.0
2012-08-22 12:40:00,46.76,46.82,46.76,46.82,1400.0,46.76,46.82,46.76,46.82,1400.0
2012-08-22 12:45:00,46.8,46.8,46.79,46.79,600.0,46.8,46.8,46.79,46.79,600.0
2012-08-22 12:50:00,46.8,46.8,46.77,46.77,2200.0,46.8,46.8,46.77,46.77,2200.0
2012-08-22 12:55:00,46.77,46.81,46.76,46.81,800.0,46.77,46.81,46.76,46.81,800.0
2012-08-22 13:00:00,46.81,46.81,46.81,46.81,400.0,46.81,46.81,46.81,46.81,400.0
2012-08-22 13:05:00,46.85,46.85,46.77,46.77,33200.0,46.85,46.85,46.77,46.77,33200.0
2012-08-22 13:10:00,46.77,46.77,46.77,46.77,600.0,46.77,46.77,46.77,46.77,600.0
2012-08-22 13:15:00,46.79,46.84,46.76,46.82,3000.0,46.79,46.84,46.76,46.82,3000.0
2012-08-22 13:20:00,46.81,46.83,46.8,46.83,1200.0,46.81,46.83,46.8,46.83,1200.0
2012-08-22 13:25:00,46.83,46.83,46.83,46.83,400.0,46.83,46.83,46.83,46.83,400.0
2012-08-22 13:30:00,46.83,46.85,46.83,46.85,2400.0,46.83,46.85,46.83,46.85,2400.0
2012-08-22 13:35:00,46.84,46.84,46.82,46.82,2800.0,46.84,46.84,46.82,46.82,2800.0
2012-08-22 13:40:00,46.84,46.84,46.84,46.84,1200.0,46.84,46.84,46.84,46.84,1200.0
2012-08-22 13:45:00,46.82,46.83,46.8,46.8,1000.0,46.82,46.83,46.8,46.8,1000.0
2012-08-22 13:50:00,46.84,46.84,46.82,46.82,2400.0,46.84,46.84,46.82,46.82,2400.0
2012-08-22 13:55:00,46.81,46.82,46.8,46.81,2200.0,46.81,46.82,46.8,46.81,2200.0
2012-08-22 14:00:00,46.82,46.99,46.81,46.99,10200.0,46.82,46.99,46.81,46.99,10200.0
2012-08-22 14:05:00,46.93,46.93,46.85,46.87,1200.0,46.93,46.93,46.85,46.87,1200.0
2012-08-22 14:10:00,46.87,46.88,46.83,46.83,1800.0,46.87,46.88,46.83,46.83,1800.0
2012-08-22 14:15:00,46.8,46.82,46.77,46.82,2400.0,46.8,46.82,46.77,46.82,2400.0
2012-08-22 14:20:00,46.77,46.81,46.77,46.81,1000.0,46.77,46.81,46.77,46.81,1000.0
2012-08-22 14:25:00,46.81,46.85,46.81,46.85,400.0,46.81,46.85,46.81,46.85,400.0
2012-08-22 14:30:00,46.85,46.85,46.85,46.85,200.0,46.85,46.85,46.85,46.85,200.0
2012-08-22 14:35:00,46.85,46.88,46.85,46.88,600.0,46.85,46.88,46.85,46.88,600.0
2012-08-22 14:40:00,46.85,46.95,46.85,46.95,1400.0,46.85,46.95,46.85,46.95,1400.0
2012-08-22 14:45:00,46.95,46.96,46.89,46.89,3000.0,46.95,46.96,46.89,46.89,3000.0
2012-08-22 14:50:00,46.88,46.92,46.81,46.84,5800.0,46.88,46.92,46.81,46.84,5800.0
2012-08-22 14:55:00,46.85,46.9,46.85,46.9,4200.0,46.85,46.9,46.85,46.9,4200.0
2012-08-22 15:00:00,46.9,46.92,46.88,46.88,3400.0,46.9,46.92,46.88,46.88,3400.0
2012-08-22 15:05:00,46.87,46.9,46.82,46.87,2800.0,46.87,46.9,46.82,46.87,2800.0
2012-08-22 15:10:00,46.9,46.95,46.86,46.88,6200.0,46.9,46.95,46.86,46.88,6200.0
2012-08-22 15:15:00,46.88,46.88,46.76,46.76,7800.0,46.88,46.88,46.76,46.76,7800.0
2012-08-22 15:20:00,46.73,46.75,46.73,46.74,7200.0,46.73,46.75,46.73,46.74,7200.0
2012-08-22 15:25:00,46.74,46.77,46.69,46.69,5400.0,46.74,46.77,46.69,46.69,5400.0
2012-08-22 15:30:00,46.69,46.76,46.69,46.73,7600.0,46.69,46.76,46.69,46.73,7600.0
2012-08-22 15:35:00,46.69,46.77,46.69,46.72,3000.0,46.69,46.77,46.69,46.72,3000.0
2012-08-22 15:40:00,46.73,46.79,46.69,46.72,5200.0,46.73,46.79,46.69,46.72,5200.0
2012-08-22 15:45:00,46.69,46.7,46.68,46.7,6600.0,46.69,46.7,46.68,46.7,6600.0
2012-08-22 15:50:00,46.7,46.72,46.67,46.67,15600.0,46.7,46.72,46.67,46.67,15600.0
2012-08-22 15:55:00,46.68,46.71,46.65,46.65,14200.0,46.68,46.71,46.65,46.65,14200.0
2012-08-23 09:30:00,46.55,46.77,46.38,46.55,11400.0,46.55,46.77,46.38,46.55,11400.0
2012-08-23 09:35:00,46.67,46.67,46.4,46.43,3000.0,46.67,46.67,46.4,46.43,3000.0
2012-08-23 09:40:00,46.44,46.56,46.44,46.56,800.0,46.44,46.56,46.44,46.56,800.0
2012-08-23 09:45:00,46.58,46.58,46.58,46.58,400.0,46.58,46.58,46.58,46.58,400.0
2012-08-23 09:50:00,46.57,46.6,46.52,46.6,1800.0,46.57,46.6,46.52,46.6,1800.0
2012-08-23 09:55:00,46.6,46.6,46.48,46.58,3200.0,46.6,46.6,46.48,46.58,3200.0
2012-08-23 10:00:00,46.57,46.63,46.52,46.63,15600.0,46.57,46.63,46.52,46.63,15600.0
2012-08-23 10:05:00,46.63,46.63,46.6,46.62,14400.0,46.63,46.63,46.6,46.62,14400.0
2012-08-23 10:10:00,46.62,46.62,46.55,46.56,3800.0,46.62,46.62,46.55,46.56,3800.0
2012-08-23 10:15:00,46.59,46.6,46.54,46.57,3600.0,46.59,46.6,46.54,46.57,3600.0
2012-08-23 10:20:00,46.6,46.64,46.59,46.62,2200.0,46.6,46.64,46.59,46.62,2200.0
2012-08-23 10:25:00,46.63,46.71,46.63,46.71,3000.0,46.63,46.71,46.63,46.71,3000.0
2012-08-23 10:30:00,46.68,46.8,46.65,46.8,3000.0,46.68,46.8,46.65,46.8,3000.0
2012-08-23 10:35:00,46.76,46.81,46.75,46.81,58800.0,46.76,46.81,46.75,46.81,58800.0
2012-08-23 10:40:00,46.79,46.87,46.79,46.87,2200.0,46.79,46.87,46.79,46.87,2200.0
2012-08-23 10:45:00,46.83,46.98,46.83,46.93,4600.0,46.83,46.98,46.83,46.93,4600.0
2012-08-23 10:50:00,46.9,46.92,46.9,46.9,1200.0,46.9,46.92,46.9,46.9,1200.0
2012-08-23 10:55:00,46.9,46.9,46.81,46.81,1200.0,46.9,46.9,46.81,46.81,1200.0
2012-08-23 11:00:00,46.83,46.83,46.79,46.79,1800.0,46.83,46.83,46.79,46.79,1800.0
2012-08-23 11:05:00,46.77,46.91,46.77,46.91,2200.0,46.77,46.91,46.77,46.91,2200.0
2012-08-23 11:10:00,46.9,46.9,46.81,46.83,4000.0,46.9,46.9,46.81,46.83,4000.0
2012-08-23 11:15:00,46.81,46.81,46.8,46.8,1200.0,46.81,46.81,46.8,46.8,1200.0
2012-08-23 11:20:00,46.8,46.82,46.77,46.78,800.0,46.8,46.82,46.77,46.78,800.0
2012-08-23 11:25:00,46.78,46.85,46.75,46.75,4200.0,46.78,46.85,46.75,46.75,4200.0
2012-08-23 11:30:00,46.81,46.82,46.81,46.82,400.0,46.81,46.82,46.81,46.82,400.0
2012-08-23 11:35:00,46.81,46.81,46.8,46.8,400.0,46.81,46.81,46.8,46.8,400.0
2012-08-23 11:40:00,46.77,46.79,46.75,46.79,2200.0,46.77,46.79,46.75,46.79,2200.0
2012-08-23 11:45:00,46.79,46.86,46.79,46.82,1800.0,46.79,46.86,46.79,46.82,1800.0
2012-08-23 11:50:00,46.81,46.85,46.81,46.83,1400.0,46.81,46.85,46.81,46.83,1400.0
2012-08-23 11:55:00,46.83,46.83,46.83,46.83,800.0,46.83,46.83,46.83,46.83,800.0
2012-08-23 12:00:00,46.88,46.88,46.79,46.81,4400.0,46.88,46.88,46.79,46.81,4400.0
2012-08-23 12:05:00,46.81,46.83,46.8,46.82,5600.0,46.81,46.83,46.8,46.82,5600.0
2012-08-23 12:10:00,46.82,46.82,46.82,46.82,1600.0,46.82,46.82,46.82,46.82,1600.0
2012-08-23 12:15:00,46.83,46.83,46.81,46.81,7000.0,46.83,46.83,46.81,46.81,7000.0
2012-08-23 12:20:00,46.8,46.81,46.8,46.81,2800.0,46.8,46.81,46.8,46.81,2800.0
2012-08-23 12:25:00,46.8,46.84,46.79,46.84,16400.0,46.8,46.84,46.79,46.84,16400.0
2012-08-23 12:30:00,46.88,46.88,46.84,46.88,1000.0,46.88,46.88,46.84,46.88,1000.0
2012-08-23 12:35:00,46.85,46.85,46.85,46.85,800.0,46.85,46.85,46.85,46.85,800.0
2012-08-23 12:40:00,46.88,46.94,46.74,46.93,37400.0,46.88,46.94,46.74,46.93,37400.0
2012-08-23 12:45:00,46.93,46.94,46.91,46.91,1000.0,46.93,46.94,46.91,46.91,1000.0
2012-08-23 12:50:00,46.91,46.91,46.9,46.9,800.0,46.91,46.91,46.9,46.9,800.0
2012-08-23 12:55:00,46.88,46.88,46.86,46.88,1400.0,46.88,46.88,46.86,46.88,1400.0
2012-08-23 13:00:00,46.79,46.85,46.79,46.85,1800.0,46.79,46.85,46.79,46.85,1800.0
2012-08-23 13:05:00,46.86,46.9,46.86,46.89,2800.0,46.86,46.9,46.86,46.89,2800.0
2012-08-23 13:10:00,46.91,46.95,46.87,46.87,5000.0,46.91,46.95,46.87,46.87,5000.0
2012-08-23 13:15:00,46.87,46.88,46.87,46.88,1800.0,46.87,46.88,46.87,46.88,1800.0
2012-08-23 13:20:00,46.88,46.91,46.84,46.84,3600.0,46.88,46.91,46.84,46.84,3600.0
2012-08-23 13:25:00,46.83,46.83,46.82,46.82,1800.0,46.83,46.83,46.82,46.82,1800.0
2012-08-23 13:30:00,46.82,46.88,46.82,46.88,3000.0,46.82,46.88,46.82,46.88,3000.0
2012-08-23 13:35:00,46.89,46.94,46.87,46.88,2800.0,46.89,46.94,46.87,46.88,2800.0
2012-08-23 13:40:00,46.93,46.93,46.89,46.91,2000.0,46.93,46.93,46.89,46.91,2000.0
2012-08-23 13:45:00,46.95,46.95,46.95,46.95,400.0,46.95,46.95,46.95,46.95,400.0
2012-08-23 13:50:00,46.95,46.95,46.91,46.91,1400.0,46.95,46.95,46.91,46.91,1400.0
2012-08-23 13:55:00,46.91,46.91,46.91,46.91,0.0,46.91,46.91,46.91,46.91,0.0
2012-08-23 14:00:00,46.91,46.93,46.82,46.82,1600.0,46.91,46.93,46.82,46.82,1600.0
2012-08-23 14:05:00,46.88,46.91,46.85,46.91,2600.0,46.88,46.91,46.85,46.91,2600.0
2012-08-23 14:10:00,46.95,46.95,46.85,46.92,17800.0,46.95,46.95,46.85,46.92,17800.0
2012-08-23 14:15:00,46.91,46.93,46.9,46.93,1000.0,46.91,46.93,46.9,46.93,1000.0
2012-08-23 14:20:00,46.9,46.93,46.87,46.91,3800.0,46.9,46.93,46.87,46.91,3800.0
2012-08-23 14:25:00,46.95,46.98,46.95,46.95,7400.0,46.95,46.98,46.95,46.95,7400.0
2012-08-23 14:30:00,46.91,46.95,46.91,46.95,1600.0,46.91,46.95,46.91,46.95,1600.0
2012-08-23 14:35:00,46.95,46.98,46.95,46.96,3200.0,46.95,46.98,46.95,46.96,3200.0
2012-08-23 14:40:00,46.96,47.0,46.96,47.0,1000.0,46.96,47.0,46.96,47.0,1000.0
2012-08-23 14:45:00,47.0,47.07,47.0,47.06,3000.0,47.0,47.07,47.0,47.06,3000.0
2012-08-23 14:50:00,47.02,47.03,46.99,46.99,1200.0,47.02,47.03,46.99,46.99,1200.0
2012-08-23 14:55:00,47.02,47.03,46.99,46.99,1400.0,47.02,47.03,46.99,46.99,1400.0
2012-08-23 15:00:00,46.99,46.99,46.94,46.95,1600.0,46.99,46.99,46.94,46.95,1600.0
2012-08-23 15:05:00,46.99,47.1,46.99,47.1,1400.0,46.99,47.1,46.99,47.1,1400.0
2012-08-23 15:10:00,47.1,47.13,47.04,47.05,3800.0,47.1,47.13,47.04,47.05,3800.0
2012-08-23 15:15:00,47.03,47.06,47.01,47.02,4600.0,47.03,47.06,47.01,47.02,4600.0
2012-08-23 15:20:00,47.02,47.02,46.91,46.92,4600.0,47.02,47.02,46.91,46.92,4600.0
2012-08-23 15:25:00,46.93,46.97,46.92,46.95,2800.0,46.93,46.97,46.92,46.95,2800.0
2012-08-23 15:30:00,46.96,46.99,46.96,46.98,2400.0,46.96,46.99,46.96,46.98,2400.0
2012-08-23 15:35:00,46.97,47.02,46.95,46.98,4200.0,46.97,47.02,46.95,46.98,4200.0
2012-08-23 15:40:00,46.99,46.99,46.95,46.95,3000.0,46.99,46.99,46.95,46.95,3000.0
2012-08-23 15:45:00,46.98,46.99,46.91,46.91,1800.0,46.98,46.99,46.91,46.91,1800.0
2012-08-23 15:50:00,46.91,47.0,46.91,46.94,9800.0,46.91,47.0,46.91,46.94,9800.0
2012-08-23 15:55:00,46.92,47.0,46.91,47.0,24400.0,46.92,47.0,46.91,47.0,24400.0
2012-08-24 09:30:00,46.92,47.02,46.92,47.02,4600.0,46.92,47.02,46.92,47.02,4600.0
2012-08-24 09:35:00,47.04,47.18,46.94,47.09,4200.0,47.04,47.18,46.94,47.09,4200.0
2012-08-24 09:40:00,47.09,47.09,47.09,47.09,400.0,47.09,47.09,47.09,47.09,400.0
2012-08-24 09:45:00,47.12,47.12,47.12,47.12,200.0,47.12,47.12,47.12,47.12,200.0
2012-08-24 09:50:00,47.18,47.25,47.15,47.19,3800.0,47.18,47.25,47.15,47.19,3800.0
2012-08-24 09:55:00,47.19,47.21,47.19,47.21,600.0,47.19,47.21,47.19,47.21,600.0
2012-08-24 10:00:00,47.13,47.26,47.13,47.2,1600.0,47.13,47.26,47.13,47.2,1600.0
2012-08-24 10:05:00,47.2,47.2,47.18,47.18,400.0,47.2,47.2,47.18,47.18,400.0
2012-08-24 10:10:00,47.23,47.27,47.21,47.25,5000.0,47.23,47.27,47.21,47.25,5000.0
2012-08-24 10:15:00,47.25,47.25,47.22,47.22,1600.0,47.25,47.25,47.22,47.22,1600.0
2012-08-24 10:20:00,47.24,47.24,47.24,47.24,200.0,47.24,47.24,47.24,47.24,200.0
2012-08-24 10:25:00,47.24,47.27,47.24,47.24,2200.0,47.24,47.27,47.24,47.24,2200.0
2012-08-24 10:30:00,47.22,47.26,47.22,47.24,1600.0,47.22,47.26,47.22,47.24,1600.0
2012-08-24 10:35:00,47.23,47.38,47.23,47.34,8200.0,47.23,47.38,47.23,47.34,8200.0
2012-08-24 10:40:00,47.31,47.38,47.3,47.3,3800.0,47.31,47.38,47.3,47.3,3800.0
2012-08-24 10:45:00,47.37,47.4,47.37,47.39,14600.0,47.37,47.4,47.37,47.39,14600.0
2012-08-24 10:50:00,47.37,47.39,47.35,47.35,2200.0,47.37,47.39,47.35,47.35,2200.0
2012-08-24 10:55:00,47.35,47.39,47.34,47.39,1000.0,47.35,47.39,47.34,47.39,1000.0
2012-08-24 11:00:00,47.35,47.35,47.32,47.32,3000.0,47.35,47.35,47.32,47.32,3000.0
2012-08-24 11:05:00,47.35,47.36,47.27,47.27,4000.0,47.35,47.36,47.27,47.27,4000.0
2012-08-24 11:10:00,47.26,47.26,47.24,47.24,1000.0,47.26,47.26,47.24,47.24,1000.0
2012-08-24 11:15:00,47.31,47.4,47.31,47.4,1800.0,47.31,47.4,47.31,47.4,1800.0
2012-08-24 11:20:00,47.4,47.43,47.38,47.38,3000.0,47.4,47.43,47.38,47.38,3000.0
2012-08-24 11:25:00,47.35,47.35,47.33,47.34,1400.0,47.35,47.35,47.33,47.34,1400.0
2012-08-24 11:30:00,47.33,47.35,47.32,47.35,1000.0,47.33,47.35,47.32,47.35,1000.0
2012-08-24 11:35:00,47.39,47.39,47.28,47.28,3400.0,47.39,47.39,47.28,47.28,3400.0
2012-08-24 11:40:00,47.29,47.29,47.23,47.23,1600.0,47.29,47.29,47.23,47.23,1600.0
2012-08-24 11:45:00,47.21,47.21,47.16,47.16,1000.0,47.21,47.21,47.16,47.16,1000.0
2012-08-24 11:50:00,47.18,47.18,47.16,47.16,800.0,47.18,47.18,47.16,47.16,800.0
2012-08-24 11:55:00,47.16,47.16,47.1,47.1,1400.0,47.16,47.16,47.1,47.1,1400.0
2012-08-24 12:00:00,47.1,47.1,47.1,47.1,200.0,47.1,47.1,47.1,47.1,200.0
2012-08-24 12:05:00,47.1,47.11,47.1,47.11,1800.0,47.1,47.11,47.1,47.11,1800.0
2012-08-24 12:10:00,47.1,47.1,47.1,47.1,600.0,47.1,47.1,47.1,47.1,600.0
2012-08-24 12:15:00,47.1,47.1,47.05,47.05,600.0,47.1,47.1,47.05,47.05,600.0
2012-08-24 12:20:00,47.05,47.12,47.05,47.07,2600.0,47.05,47.12,47.05,47.07,2600.0
2012-08-24 12:25:00,47.09,47.12,47.09,47.12,600.0,47.09,47.12,47.09,47.12,600.0
2012-08-24 12:30:00,47.12,47.12,47.1,47.1,800.0,47.12,47.12,47.1,47.1,800.0
2012-08-24 12:35:00,47.08,47.08,47.03,47.03,1200.0,47.08,47.08,47.03,47.03,1200.0
2012-08-24 12:40:00,47.03,47.07,47.03,47.05,1000.0,47.03,47.07,47.03,47.05,1000.0
2012-08-24 12:45:00,47.08,47.08,47.07,47.08,800.0,47.08,47.08,47.07,47.08,800.0
2012-08-24 12:50:00,47.08,47.08,47.06,47.08,3000.0,47.08,47.08,47.06,47.08,3000.0
2012-08-24 12:55:00,47.06,47.08,47.06,47.08,400.0,47.06,47.08,47.06,47.08,400.0
2012-08-24 13:00:00,47.08,47.1,47.08,47.1,2000.0,47.08,47.1,47.08,47.1,2000.0
2012-08-24 13:05:00,47.08,47.1,47.07,47.1,1000.0,47.08,47.1,47.07,47.1,1000.0
2012-08-24 13:10:00,47.1,47.1,47.06,47.06,400.0,47.1,47.1,47.06,47.06,400.0
2012-08-24 13:15:00,47.07,47.07,47.07,47.07,400.0,47.07,47.07,47.07,47.07,400.0
2012-08-24 13:20:00,47.09,47.1,47.06,47.06,2000.0,47.09,47.1,47.06,47.06,2000.0
2012-08-24 13:25:00,47.09,47.1,46.96,46.96,31000.0,47.09,47.1,46.96,46.96,31000.0
2012-08-24 13:30:00,46.99,47.0,46.97,47.0,3200.0,46.99,47.0,46.97,47.0,3200.0
2012-08-24 13:35:00,47.01,47.02,47.01,47.01,600.0,47.01,47.02,47.01,47.01,600.0
2012-08-24 13:40:00,47.02,47.07,47.02,47.07,4200.0,47.02,47.07,47.02,47.07,4200.0
2012-08-24 13:45:00,47.07,47.12,47.07,47.12,2000.0,47.07,47.12,47.07,47.12,2000.0
2012-08-24 13:50:00,47.11,47.11,47.1,47.1,1400.0,47.11,47.11,47.1,47.1,1400.0
2012-08-24 13:55:00,47.1,47.11,47.01,47.02,2800.0,47.1,47.11,47.01,47.02,2800.0
2012-08-24 14:00:00,47.01,47.01,46.98,47.01,3800.0,47.01,47.01,46.98,47.01,3800.0
2012-08-24 14:05:00,47.01,47.01,46.97,46.97,1000.0,47.01,47.01,46.97,46.97,1000.0
2012-08-24 14:10:00,46.98,47.0,46.98,47.0,1800.0,46.98,47.0,46.98,47.0,1800.0
2012-08-24 14:15:00,46.98,46.98,46.97,46.97,400.0,46.98,46.98,46.97,46.97,400.0
2012-08-24 14:20:00,46.97,47.0,46.97,46.98,1200.0,46.97,47.0,46.97,46.98,1200.0
2012-08-24 14:25:00,46.98,46.98,46.98,46.98,0.0,46.98,46.98,46.98,46.98,0.0
2012-08-24 14:30:00,47.01,47.02,46.99,47.02,6200.0,47.01,47.02,46.99,47.02,6200.0
2012-08-24 14:35:00,47.0,47.02,46.96,46.96,3400.0,47.0,47.02,46.96,46.96,3400.0
2012-08-24 14:40:00,46.96,46.98,46.95,46.98,2800.0,46.96,46.98,46.95,46.98,2800.0
2012-08-24 14:45:00,46.96,47.02,46.96,47.02,1000.0,46.96,47.02,46.96,47.02,1000.0
2012-08-24 14:50:00,47.04,47.05,47.01,47.04,3800.0,47.04,47.05,47.01,47.04,3800.0
2012-08-24 14:55:00,47.03,47.03,46.97,46.99,3200.0,47.03,47.03,46.97,46.99,3200.0
2012-08-24 15:00:00,47.0,47.02,47.0,47.02,3400.0,47.0,47.02,47.0,47.02,3400.0
2012-08-24 15:05:00,47.02,47.02,46.98,46.98,2400.0,47.02,47.02,46.98,46.98,2400.0
2012-08-24 15:10:00,46.98,47.05,46.98,47.02,4000.0,46.98,47.05,46.98,47.02,4000.0
2012-08-24 15:15:00,47.04,47.09,47.04,47.09,3600.0,47.04,47.09,47.04,47.09,3600.0
2012-08-24 15:20:00,47.08,47.08,47.07,47.07,1000.0,47.08,47.08,47.07,47.07,1000.0
2012-08-24 15:25:00,47.07,47.13,47.07,47.09,4000.0,47.07,47.13,47.07,47.09,4000.0
2012-08-24 15:30:00,47.09,47.13,47.09,47.1,5200.0,47.09,47.13,47.09,47.1,5200.0
2012-08-24 15:35:00,47.1,47.1,47.08,47.1,4400.0,47.1,47.1,47.08,47.1,4400.0
2012-08-24 15:40:00,47.09,47.15,47.09,47.15,4000.0,47.09,47.15,47.09,47.15,4000.0
2012-08-24 15:45:00,47.12,47.19,47.12,47.13,3600.0,47.12,47.19,47.12,47.13,3600.0
2012-08-24 15:50:00,47.1,47.12,46.99,47.01,14000.0,47.1,47.12,46.99,47.01,14000.0
2012-08-24 15:55:00,47.02,47.02,46.97,47.0,12000.0,47.02,47.02,46.97,47.0,12000.0
2012-08-27 09:30:00,47.23,47.23,47.01,47.02,6400.0,47.23,47.23,47.01,47.02,6400.0
2012-08-27 09:35:00,47.09,47.27,47.09,47.24,6000.0,47.09,47.27,47.09,47.24,6000.0
2012-08-27 09:40:00,47.16,47.19,47.01,47.14,3000.0,47.16,47.19,47.01,47.14,3000.0
2012-08-27 09:45:00,47.1,47.15,47.1,47.14,2600.0,47.1,47.15,47.1,47.14,2600.0
2012-08-27 09:50:00,47.14,47.14,47.1,47.13,1200.0,47.14,47.14,47.1,47.13,1200.0
2012-08-27 09:55:00,47.15,47.16,47.13,47.16,1600.0,47.15,47.16,47.13,47.16,1600.0
2012-08-27 10:00:00,47.12,47.2,47.11,47.19,2400.0,47.12,47.2,47.11,47.19,2400.0
2012-08-27 10:05:00,47.2,47.21,47.14,47.21,1800.0,47.2,47.21,47.14,47.21,1800.0
2012-08-27 10:10:00,47.22,47.24,47.16,47.19,1600.0,47.22,47.24,47.16,47.19,1600.0
2012-08-27 10:15:00,47.14,47.26,47.14,47.24,2600.0,47.14,47.26,47.14,47.24,2600.0
2012-08-27 10:20:00,47.24,47.24,47.24,47.24,200.0,47.24,47.24,47.24,47.24,200.0
2012-08-27 10:25:00,47.21,47.21,47.14,47.16,1400.0,47.21,47.21,47.14,47.16,1400.0
2012-08-27 10:30:00,47.17,47.21,47.17,47.2,1200.0,47.17,47.21,47.17,47.2,1200.0
2012-08-27 10:35:00,47.23,47.33,47.23,47.33,600.0,47.23,47.33,47.23,47.33,600.0
2012-08-27 10:40:00,47.3,47.3,47.27,47.27,600.0,47.3,47.3,47.27,47.27,600.0
2012-08-27 10:45:00,47.29,47.29,47.29,47.29,600.0,47.29,47.29,47.29,47.29,600.0
2012-08-27 10:50:00,47.27,47.27,47.23,47.24,2200.0,47.27,47.27,47.23,47.24,2200.0
2012-08-27 10:55:00,47.21,47.22,47.21,47.22,600.0,47.21,47.22,47.21,47.22,600.0
2012-08-27 11:00:00,47.27,47.27,47.27,47.27,400.0,47.27,47.27,47.27,47.27,400.0
2012-08-27 11:05:00,47.3,47.37,47.28,47.33,6200.0,47.3,47.37,47.28,47.33,6200.0
2012-08-27 11:10:00,47.34,47.35,47.34,47.34,1000.0,47.34,47.35,47.34,47.34,1000.0
2012-08-27 11:15:00,47.35,47.46,47.35,47.44,4000.0,47.35,47.46,47.35,47.44,4000.0
2012-08-27 11:20:00,47.44,47.48,47.41,47.41,800.0,47.44,47.48,47.41,47.41,800.0
2012-08-27 11:25:00,47.43,47.56,47.43,47.56,4600.0,47.43,47.56,47.43,47.56,4600.0
2012-08-27 11:30:00,47.54,47.57,47.52,47.56,3000.0,47.54,47.57,47.52,47.56,3000.0
2012-08-27 11:35:00,47.55,47.59,47.52,47.58,4600.0,47.55,47.59,47.52,47.58,4600.0
2012-08-27 11:40:00,47.58,47.66,47.57,47.66,14800.0,47.58,47.66,47.57,47.66,14800.0
2012-08-27 11:45:00,47.65,47.66,47.63,47.63,3200.0,47.65,47.66,47.63,47.63,3200.0
2012-08-27 11:50:00,47.58,47.64,47.57,47.64,2200.0,47.58,47.64,47.57,47.64,2200.0
2012-08-27 11:55:00,47.66,47.66,47.66,47.66,600.0,47.66,47.66,47.66,47.66,600.0
2012-08-27 12:00:00,47.63,47.65,47.42,47.65,18200.0,47.63,47.65,47.42,47.65,18200.0
2012-08-27 12:05:00,47.65,47.66,47.6,47.63,36400.0,47.65,47.66,47.6,47.63,36400.0
2012-08-27 12:10:00,47.65,47.73,47.64,47.69,22400.0,47.65,47.73,47.64,47.69,22400.0
2012-08-27 12:15:00,47.66,47.66,47.4,47.49,105600.0,47.66,47.66,47.4,47.49,105600.0
2012-08-27 12:20:00,47.44,47.44,47.32,47.35,3000.0,47.44,47.44,47.32,47.35,3000.0
2012-08-27 12:25:00,47.34,47.34,47.27,47.33,2600.0,47.34,47.34,47.27,47.33,2600.0
2012-08-27 12:30:00,47.34,47.34,47.29,47.29,1800.0,47.34,47.34,47.29,47.29,1800.0
2012-08-27 12:35:00,47.32,47.32,47.31,47.32,1000.0,47.32,47.32,47.31,47.32,1000.0
2012-08-27 12:40:00,47.29,47.32,47.28,47.32,600.0,47.29,47.32,47.28,47.32,600.0
2012-08-27 12:45:00,47.34,47.34,47.32,47.32,1200.0,47.34,47.34,47.32,47.32,1200.0
2012-08-27 12:50:00,47.3,47.3,47.27,47.27,600.0,47.3,47.3,47.27,47.27,600.0
2012-08-27 12:55:00,47.33,47.34,47.33,47.34,1400.0,47.33,47.34,47.33,47.34,1400.0
2012-08-27 13:00:00,47.32,47.32,47.27,47.27,600.0,47.32,47.32,47.27,47.27,600.0
2012-08-27 13:05:00,47.31,47.31,47.31,47.31,800.0,47.31,47.31,47.31,47.31,800.0
2012-08-27 13:10:00,47.31,47.31,47.29,47.3,800.0,47.31,47.31,47.29,47.3,800.0
2012-08-27 13:15:00,47.3,47.3,47.3,47.3,600.0,47.3,47.3,47.3,47.3,600.0
2012-08-27 13:20:00,47.3,47.3,47.3,47.3,1400.0,47.3,47.3,47.3,47.3,1400.0
2012-08-27 13:25:00,47.31,47.36,47.31,47.36,3200.0,47.31,47.36,47.31,47.36,3200.0
2012-08-27 13:30:00,47.35,47.4,47.34,47.38,23000.0,47.35,47.4,47.34,47.38,23000.0
2012-08-27 13:35:00,47.35,47.35,47.31,47.31,1400.0,47.35,47.35,47.31,47.31,1400.0
2012-08-27 13:40:00,47.31,47.31,47.23,47.24,2800.0,47.31,47.31,47.23,47.24,2800.0
2012-08-27 13:45:00,47.26,47.26,47.26,47.26,200.0,47.26,47.26,47.26,47.26,200.0
2012-08-27 13:50:00,47.24,47.27,47.23,47.27,1400.0,47.24,47.27,47.23,47.27,1400.0
2012-08-27 13:55:00,47.27,47.27,47.25,47.25,800.0,47.27,47.27,47.25,47.25,800.0
2012-08-27 14:00:00,47.27,47.29,47.25,47.25,2200.0,47.27,47.29,47.25,47.25,2200.0
2012-08-27 14:05:00,47.27,47.27,47.27,47.27,400.0,47.27,47.27,47.27,47.27,400.0
2012-08-27 14:10:00,47.27,47.27,47.21,47.22,23200.0,47.27,47.27,47.21,47.22,23200.0
2012-08-27 14:15:00,47.22,47.25,47.21,47.21,3800.0,47.22,47.25,47.21,47.21,3800.0
2012-08-27 14:20:00,47.23,47.26,47.22,47.22,2800.0,47.23,47.26,47.22,47.22,2800.0
2012-08-27 14:25:00,47.22,47.25,47.2,47.25,2000.0,47.22,47.25,47.2,47.25,2000.0
2012-08-27 14:30:00,47.23,47.33,47.22,47.33,6200.0,47.23,47.33,47.22,47.33,6200.0
2012-08-27 14:35:00,47.33,47.41,47.33,47.41,4400.0,47.33,47.41,47.33,47.41,4400.0
2012-08-27 14:40:00,47.41,47.47,47.35,47.4,106200.0,47.41,47.47,47.35,47.4,106200.0
2012-08-27 14:45:00,47.37,47.37,47.36,47.37,2400.0,47.37,47.37,47.36,47.37,2400.0
2012-08-27 14:50:00,47.35,47.38,47.35,47.38,1200.0,47.35,47.38,47.35,47.38,1200.0
2012-08-27 14:55:00,47.38,47.38,47.35,47.35,1000.0,47.38,47.38,47.35,47.35,1000.0
2012-08-27 15:00:00,47.35,47.36,47.31,47.34,6800.0,47.35,47.36,47.31,47.34,6800.0
2012-08-27 15:05:00,47.33,47.33,47.24,47.26,8200.0,47.33,47.33,47.24,47.26,8200.0
2012-08-27 15:10:00,47.24,47.26,47.22,47.24,4600.0,47.24,47.26,47.22,47.24,4600.0
2012-08-27 15:15:00,47.22,47.27,47.21,47.27,7600.0,47.22,47.27,47.21,47.27,7600.0
2012-08-27 15:20:00,47.27,47.32,47.22,47.32,9000.0,47.27,47.32,47.22,47.32,9000.0
2012-08-27 15:25:00,47.33,47.34,47.29,47.3,6400.0,47.33,47.34,47.29,47.3,6400.0
2012-08-27 15:30:00,47.3,47.32,47.24,47.25,9000.0,47.3,47.32,47.24,47.25,9000.0
2012-08-27 15:35:00,47.23,47.26,47.16,47.17,8400.0,47.23,47.26,47.16,47.17,8400.0
2012-08-27 15:40:00,47.16,47.16,47.13,47.16,9000.0,47.16,47.16,47.13,47.16,9000.0
2012-08-27 15:45:00,47.15,47.16,47.1,47.1,12200.0,47.15,47.16,47.1,47.1,12200.0
2012-08-27 15:50:00,47.09,47.1,47.01,47.02,15400.0,47.09,47.1,47.01,47.02,15400.0
2012-08-27 15:55:00,47.02,47.06,47.0,47.05,30000.0,47.02,47.06,47.0,47.05,30000.0
2012-08-28 09:30:00,46.85,47.17,46.85,47.02,10400.0,46.85,47.17,46.85,47.02,10400.0
2012-08-28 09:35:00,47.02,47.08,46.94,47.04,2800.0,47.02,47.08,46.94,47.04,2800.0
2012-08-28 09:40:00,47.04,47.13,47.04,47.07,5200.0,47.04,47.13,47.04,47.07,5200.0
2012-08-28 09:45:00,47.07,47.08,47.01,47.06,4800.0,47.07,47.08,47.01,47.06,4800.0
2012-08-28 09:50:00,47.07,47.07,46.98,47.07,3600.0,47.07,47.07,46.98,47.07,3600.0
2012-08-28 09:55:00,47.05,47.06,46.98,47.06,4200.0,47.05,47.06,46.98,47.06,4200.0
2012-08-28 10:00:00,47.02,47.1,46.97,47.1,4200.0,47.02,47.1,46.97,47.1,4200.0
2012-08-28 10:05:00,47.13,47.17,47.1,47.16,1800.0,47.13,47.17,47.1,47.16,1800.0
2012-08-28 10:10:00,47.14,47.27,47.09,47.18,4400.0,47.14,47.27,47.09,47.18,4400.0
2012-08-28 10:15:00,47.15,47.21,47.15,47.21,1400.0,47.15,47.21,47.15,47.21,1400.0
2012-08-28 10:20:00,47.26,47.42,47.26,47.4,2400.0,47.26,47.42,47.26,47.4,2400.0
2012-08-28 10:25:00,47.43,47.5,47.4,47.43,9000.0,47.43,47.5,47.4,47.43,9000.0
2012-08-28 10:30:00,47.44,47.49,47.41,47.41,4200.0,47.44,47.49,47.41,47.41,4200.0
2012-08-28 10:35:00,47.4,47.46,47.4,47.46,3600.0,47.4,47.46,47.4,47.46,3600.0
2012-08-28 10:40:00,47.46,47.55,47.46,47.51,3000.0,47.46,47.55,47.46,47.51,3000.0
2012-08-28 10:45:00,47.51,47.51,47.4,47.44,5400.0,47.51,47.51,47.4,47.44,5400.0
2012-08-28 10:50:00,47.38,47.49,47.38,47.47,2400.0,47.38,47.49,47.38,47.47,2400.0
2012-08-28 10:55:00,47.48,47.52,47.37,47.37,7400.0,47.48,47.52,47.37,47.37,7400.0
2012-08-28 11:00:00,47.37,47.38,47.35,47.36,5600.0,47.37,47.38,47.35,47.36,5600.0
2012-08-28 11:05:00,47.39,47.39,47.34,47.34,2400.0,47.39,47.39,47.34,47.34,2400.0
2012-08-28 11:10:00,47.34,47.35,47.25,47.25,2800.0,47.34,47.35,47.25,47.25,2800.0
2012-08-28 11:15:00,47.22,47.33,47.22,47.33,2800.0,47.22,47.33,47.22,47.33,2800.0
2012-08-28 11:20:00,47.32,47.34,47.32,47.33,1600.0,47.32,47.34,47.32,47.33,1600.0
2012-08-28 11:25:00,47.42,47.45,47.42,47.43,1400.0,47.42,47.45,47.42,47.43,1400.0
2012-08-28 11:30:00,47.44,47.44,47.41,47.43,3800.0,47.44,47.44,47.41,47.43,3800.0
2012-08-28 11:35:00,47.46,47.48,47.45,47.47,4400.0,47.46,47.48,47.45,47.47,4400.0
2012-08-28 11:40:00,47.45,47.49,47.39,47.46,11400.0,47.45,47.49,47.39,47.46,11400.0
2012-08-28 11:45:00,47.46,47.48,47.41,47.48,9200.0,47.46,47.48,47.41,47.48,9200.0
2012-08-28 11:50:00,47.47,47.47,47.39,47.4,8400.0,47.47,47.47,47.39,47.4,8400.0
2012-08-28 11:55:00,47.41,47.47,47.29,47.47,19200.0,47.41,47.47,47.29,47.47,19200.0
2012-08-28 12:00:00,47.45,47.49,47.44,47.49,7200.0,47.45,47.49,47.44,47.49,7200.0
2012-08-28 12:05:00,47.53,47.57,47.5,47.51,1600.0,47.53,47.57,47.5,47.51,1600.0
2012-08-28 12:10:00,47.54,47.54,47.52,47.52,400.0,47.54,47.54,47.52,47.52,400.0
2012-08-28 12:15:00,47.55,47.65,47.55,47.6,5800.0,47.55,47.65,47.55,47.6,5800.0
2012-08-28 12:20:00,47.62,47.62,47.51,47.51,3400.0,47.62,47.62,47.51,47.51,3400.0
2012-08-28 12:25:00,47.54,47.58,47.53,47.58,4800.0,47.54,47.58,47.53,47.58,4800.0
2012-08-28 12:30:00,47.55,47.55,47.54,47.55,1000.0,47.55,47.55,47.54,47.55,1000.0
2012-08-28 12:35:00,47.58,47.63,47.57,47.57,11200.0,47.58,47.63,47.57,47.57,11200.0
2012-08-28 12:40:00,47.61,47.65,47.6,47.65,3200.0,47.61,47.65,47.6,47.65,3200.0
2012-08-28 12:45:00,47.61,47.65,47.61,47.63,1800.0,47.61,47.65,47.61,47.63,1800.0
2012-08-28 12:50:00,47.65,47.65,47.63,47.63,3400.0,47.65,47.65,47.63,47.63,3400.0
2012-08-28 12:55:00,47.63,47.63,47.63,47.63,0.0,47.63,47.63,47.63,47.63,0.0
2012-08-28 13:00:00,47.63,47.63,47.6,47.6,4800.0,47.63,47.63,47.6,47.6,4800.0
2012-08-28 13:05:00,47.62,47.63,47.58,47.63,6600.0,47.62,47.63,47.58,47.63,6600.0
2012-08-28 13:10:00,47.63,47.63,47.63,47.63,1000.0,47.63,47.63,47.63,47.63,1000.0
2012-08-28 13:15:00,47.6,47.63,47.6,47.63,800.0,47.6,47.63,47.6,47.63,800.0
2012-08-28 13:20:00,47.63,47.65,47.61,47.63,3000.0,47.63,47.65,47.61,47.63,3000.0
2012-08-28 13:25:00,47.62,47.62,47.6,47.6,600.0,47.62,47.62,47.6,47.6,600.0
2012-08-28 13:30:00,47.6,47.63,47.6,47.63,2400.0,47.6,47.63,47.6,47.63,2400.0
2012-08-28 13:35:00,47.63,47.63,47.62,47.63,1000.0,47.63,47.63,47.62,47.63,1000.0
2012-08-28 13:40:00,47.64,47.64,47.63,47.63,1600.0,47.64,47.64,47.63,47.63,1600.0
2012-08-28 13:45:00,47.63,47.63,47.6,47.62,2800.0,47.63,47.63,47.6,47.62,2800.0
2012-08-28 13:50:00,47.62,47.62,47.59,47.62,3000.0,47.62,47.62,47.59,47.62,3000.0
2012-08-28 13:55:00,47.62,47.63,47.6,47.63,1200.0,47.62,47.63,47.6,47.63,1200.0
2012-08-28 14:00:00,47.63,47.63,47.58,47.58,3800.0,47.63,47.63,47.58,47.58,3800.0
2012-08-28 14:05:00,47.6,47.6,47.6,47.6,1200.0,47.6,47.6,47.6,47.6,1200.0
2012-08-28 14:10:00,47.59,47.59,47.54,47.57,4400.0,47.59,47.59,47.54,47.57,4400.0
2012-08-28 14:15:00,47.6,47.62,47.58,47.61,5400.0,47.6,47.62,47.58,47.61,5400.0
2012-08-28 14:20:00,47.64,47.66,47.63,47.66,1600.0,47.64,47.66,47.63,47.66,1600.0
2012-08-28 14:25:00,47.66,47.67,47.62,47.63,5000.0,47.66,47.67,47.62,47.63,5000.0
2012-08-28 14:30:00,47.64,47.64,47.63,47.63,2000.0,47.64,47.64,47.63,47.63,2000.0
2012-08-28 14:35:00,47.63,47.66,47.59,47.6,7400.0,47.63,47.66,47.59,47.6,7400.0
2012-08-28 14:40:00,47.61,47.65,47.6,47.62,6400.0,47.61,47.65,47.6,47.62,6400.0
2012-08-28 14:45:00,47.62,47.63,47.6,47.62,3000.0,47.62,47.63,47.6,47.62,3000.0
2012-08-28 14:50:00,47.61,47.64,47.6,47.62,2600.0,47.61,47.64,47.6,47.62,2600.0
2012-08-28 14:55:00,47.62,47.64,47.62,47.63,1600.0,47.62,47.64,47.62,47.63,1600.0
2012-08-28 15:00:00,47.65,47.65,47.59,47.59,3000.0,47.65,47.65,47.59,47.59,3000.0
2012-08-28 15:05:00,47.6,47.63,47.6,47.63,3400.0,47.6,47.63,47.6,47.63,3400.0
2012-08-28 15:10:00,47.62,47.65,47.62,47.63,3600.0,47.62,47.65,47.62,47.63,3600.0
2012-08-28 15:15:00,47.63,47.66,47.62,47.63,3000.0,47.63,47.66,47.62,47.63,3000.0
2012-08-28 15:20:00,47.63,47.63,47.56,47.62,6000.0,47.63,47.63,47.56,47.62,6000.0
2012-08-28 15:25:00,47.62,47.62,47.56,47.58,1200.0,47.62,47.62,47.56,47.58,1200.0
2012-08-28 15:30:00,47.59,47.6,47.55,47.59,7800.0,47.59,47.6,47.55,47.59,7800.0
2012-08-28 15:35:00,47.57,47.6,47.57,47.6,3600.0,47.57,47.6,47.57,47.6,3600.0
2012-08-28 15:40:00,47.6,47.6,47.52,47.53,5200.0,47.6,47.6,47.52,47.53,5200.0
2012-08-28 15:45:00,47.52,47.58,47.52,47.54,9200.0,47.52,47.58,47.52,47.54,9200.0
2012-08-28 15:50:00,47.53,47.59,47.5,47.56,21000.0,47.53,47.59,47.5,47.56,21000.0
2012-08-28 15:55:00,47.55,47.57,47.51,47.56,38600.0,47.55,47.57,47.51,47.56,38600.0
2012-08-29 09:30:00,47.49,47.6,47.24,47.6,7600.0,47.49,47.6,47.24,47.6,7600.0
2012-08-29 09:35:00,47.59,47.76,47.53,47.71,2400.0,47.59,47.76,47.53,47.71,2400.0
2012-08-29 09:40:00,47.71,47.73,47.69,47.73,800.0,47.71,47.73,47.69,47.73,800.0
2012-08-29 09:45:00,47.7,47.7,47.53,47.62,7200.0,47.7,47.7,47.53,47.62,7200.0
2012-08-29 09:50:00,47.62,47.66,47.51,47.51,14800.0,47.62,47.66,47.51,47.51,14800.0
2012-08-29 09:55:00,47.51,47.55,47.46,47.55,8600.0,47.51,47.55,47.46,47.55,8600.0
2012-08-29 10:00:00,47.6,47.71,47.6,47.63,4000.0,47.6,47.71,47.6,47.63,4000.0
2012-08-29 10:05:00,47.69,47.69,47.68,47.68,400.0,47.69,47.69,47.68,47.68,400.0
2012-08-29 10:10:00,47.72,47.8,47.68,47.77,3800.0,47.72,47.8,47.68,47.77,3800.0
2012-08-29 10:15:00,47.77,47.77,47.6,47.6,8200.0,47.77,47.77,47.6,47.6,8200.0
2012-08-29 10:20:00,47.62,47.62,47.56,47.6,13800.0,47.62,47.62,47.56,47.6,13800.0
2012-08-29 10:25:00,47.63,47.66,47.62,47.63,6400.0,47.63,47.66,47.62,47.63,6400.0
2012-08-29 10:30:00,47.63,47.68,47.55,47.63,13000.0,47.63,47.68,47.55,47.63,13000.0
2012-08-29 10:35:00,47.63,47.71,47.57,47.65,12400.0,47.63,47.71,47.57,47.65,12400.0
2012-08-29 10:40:00,47.64,47.67,47.64,47.66,2400.0,47.64,47.67,47.64,47.66,2400.0
2012-08-29 10:45:00,47.66,47.72,47.65,47.66,3200.0,47.66,47.72,47.65,47.66,3200.0
2012-08-29 10:50:00,47.68,47.68,47.56,47.56,2800.0,47.68,47.68,47.56,47.56,2800.0
2012-08-29 10:55:00,47.58,47.6,47.57,47.59,3000.0,47.58,47.6,47.57,47.59,3000.0
2012-08-29 11:00:00,47.6,47.67,47.6,47.65,3600.0,47.6,47.67,47.6,47.65,3600.0
2012-08-29 11:05:00,47.63,47.66,47.63,47.66,4200.0,47.63,47.66,47.63,47.66,4200.0
2012-08-29 11:10:00,47.66,47.67,47.65,47.67,6400.0,47.66,47.67,47.65,47.67,6400.0
2012-08-29 11:15:00,47.67,47.67,47.6,47.6,2000.0,47.67,47.67,47.6,47.6,2000.0
2012-08-29 11:20:00,47.61,47.62,47.6,47.62,1800.0,47.61,47.62,47.6,47.62,1800.0
2012-08-29 11:25:00,47.62,47.66,47.59,47.63,3200.0,47.62,47.66,47.59,47.63,3200.0
2012-08-29 11:30:00,47.67,47.71,47.63,47.69,4200.0,47.67,47.71,47.63,47.69,4200.0
2012-08-29 11:35:00,47.71,47.82,47.71,47.82,2800.0,47.71,47.82,47.71,47.82,2800.0
2012-08-29 11:40:00,47.82,47.85,47.81,47.81,1800.0,47.82,47.85,47.81,47.81,1800.0
2012-08-29 11:45:00,47.84,47.85,47.83,47.84,2000.0,47.84,47.85,47.83,47.84,2000.0
2012-08-29 11:50:00,47.83,47.84,47.83,47.83,1000.0,47.83,47.84,47.83,47.83,1000.0
2012-08-29 11:55:00,47.83,47.84,47.71,47.71,8600.0,47.83,47.84,47.71,47.71,8600.0
2012-08-29 12:00:00,47.75,47.78,47.73,47.77,9400.0,47.75,47.78,47.73,47.77,9400.0
2012-08-29 12:05:00,47.77,47.77,47.77,47.77,0.0,47.77,47.77,47.77,47.77,0.0
2012-08-29 12:10:00,47.76,47.77,47.74,47.75,2000.0,47.76,47.77,47.74,47.75,2000.0
2012-08-29 12:15:00,47.75,47.79,47.75,47.78,1400.0,47.75,47.79,47.75,47.78,1400.0
2012-08-29 12:20:00,47.79,47.8,47.79,47.8,1600.0,47.79,47.8,47.79,47.8,1600.0
2012-08-29 12:25:00,47.78,47.79,47.77,47.79,1400.0,47.78,47.79,47.77,47.79,1400.0
2012-08-29 12:30:00,47.79,47.79,47.74,47.75,3800.0,47.79,47.79,47.74,47.75,3800.0
2012-08-29 12:35:00,47.76,47.77,47.76,47.77,800.0,47.76,47.77,47.76,47.77,800.0
2012-08-29 12:40:00,47.79,47.79,47.74,47.79,3000.0,47.79,47.79,47.74,47.79,3000.0
2012-08-29 12:45:00,47.79,47.79,47.77,47.79,1000.0,47.79,47.79,47.77,47.79,1000.0
2012-08-29 12:50:00,47.79,47.79,47.75,47.77,1600.0,47.79,47.79,47.75,47.77,1600.0
2012-08-29 12:55:00,47.75,47.75,47.72,47.72,3800.0,47.75,47.75,47.72,47.72,3800.0
2012-08-29 13:00:00,47.72,47.72,47.71,47.72,1600.0,47.72,47.72,47.71,47.72,1600.0
2012-08-29 13:05:00,47.72,47.72,47.72,47.72,1400.0,47.72,47.72,47.72,47.72,1400.0
2012-08-29 13:10:00,47.69,47.8,47.69,47.74,14600.0,47.69,47.8,47.69,47.74,14600.0
2012-08-29 13:15:00,47.77,47.77,47.74,47.77,1000.0,47.77,47.77,47.74,47.77,1000.0
2012-08-29 13:20:00,47.75,47.83,47.75,47.81,7600.0,47.75,47.83,47.75,47.81,7600.0
2012-08-29 13:25:00,47.82,47.82,47.78,47.8,5600.0,47.82,47.82,47.78,47.8,5600.0
2012-08-29 13:30:00,47.8,47.8,47.78,47.8,2600.0,47.8,47.8,47.78,47.8,2600.0
2012-08-29 13:35:00,47.79,47.82,47.78,47.81,8800.0,47.79,47.82,47.78,47.81,8800.0
2012-08-29 13:40:00,47.8,47.84,47.8,47.81,9800.0,47.8,47.84,47.8,47.81,9800.0
2012-08-29 13:45:00,47.81,47.82,47.79,47.81,4600.0,47.81,47.82,47.79,47.81,4600.0
2012-08-29 13:50:00,47.79,47.8,47.78,47.78,1400.0,47.79,47.8,47.78,47.78,1400.0
2012-08-29 13:55:00,47.8,47.8,47.77,47.8,5200.0,47.8,47.8,47.77,47.8,5200.0
2012-08-29 14:00:00,47.81,47.81,47.77,47.77,2800.0,47.81,47.81,47.77,47.77,2800.0
2012-08-29 14:05:00,47.76,47.77,47.76,47.77,800.0,47.76,47.77,47.76,47.77,800.0
2012-08-29 14:10:00,47.74,47.79,47.74,47.79,2800.0,47.74,47.79,47.74,47.79,2800.0
2012-08-29 14:15:00,47.8,47.8,47.76,47.77,3800.0,47.8,47.8,47.76,47.77,3800.0
2012-08-29 14:20:00,47.77,47.81,47.77,47.81,1200.0,47.77,47.81,47.77,47.81,1200.0
2012-08-29 14:25:00,47.78,47.81,47.77,47.79,3000.0,47.78,47.81,47.77,47.79,3000.0
2012-08-29 14:30:00,47.79,47.82,47.76,47.76,4600.0,47.79,47.82,47.76,47.76,4600.0
2012-08-29 14:35:00,47.75,47.75,47.72,47.72,1200.0,47.75,47.75,47.72,47.72,1200.0
2012-08-29 14:40:00,47.74,47.74,47.71,47.73,1000.0,47.74,47.74,47.71,47.73,1000.0
2012-08-29 14:45:00,47.71,47.74,47.69,47.71,5200.0,47.71,47.74,47.69,47.71,5200.0
2012-08-29 14:50:00,47.7,47.74,47.7,47.71,3400.0,47.7,47.74,47.7,47.71,3400.0
2012-08-29 14:55:00,47.71,47.72,47.67,47.71,13000.0,47.71,47.72,47.67,47.71,13000.0
2012-08-29 15:00:00,47.74,47.74,47.64,47.64,8800.0,47.74,47.74,47.64,47.64,8800.0
2012-08-29 15:05:00,47.63,47.63,47.58,47.6,4200.0,47.63,47.63,47.58,47.6,4200.0
2012-08-29 15:10:00,47.6,47.63,47.6,47.62,7000.0,47.6,47.63,47.6,47.62,7000.0
2012-08-29 15:15:00,47.64,47.67,47.63,47.63,8200.0,47.64,47.67,47.63,47.63,8200.0
2012-08-29 15:20:00,47.61,47.64,47.58,47.59,10200.0,47.61,47.64,47.58,47.59,10200.0
2012-08-29 15:25:00,47.58,47.59,47.52,47.55,7800.0,47.58,47.59,47.52,47.55,7800.0
2012-08-29 15:30:00,47.52,47.56,47.49,47.52,9400.0,47.52,47.56,47.49,47.52,9400.0
2012-08-29 15:35:00,47.51,47.54,47.49,47.5,13000.0,47.51,47.54,47.49,47.5,13000.0
2012-08-29 15:40:00,47.5,47.54,47.49,47.54,10800.0,47.5,47.54,47.49,47.54,10800.0
2012-08-29 15:45:00,47.54,47.54,47.47,47.49,14000.0,47.54,47.54,47.47,47.49,14000.0
2012-08-29 15:50:00,47.49,47.49,47.44,47.45,9400.0,47.49,47.49,47.44,47.45,9400.0
2012-08-29 15:55:00,47.44,47.46,47.38,47.44,21600.0,47.44,47.46,47.38,47.44,21600.0
2012-08-30 09:30:00,47.1,47.18,46.88,46.89,8400.0,47.1,47.18,46.88,46.89,8400.0
2012-08-30 09:35:00,46.88,47.0,46.88,46.9,3600.0,46.88,47.0,46.88,46.9,3600.0
2012-08-30 09:40:00,46.97,47.19,46.92,47.09,14800.0,46.97,47.19,46.92,47.09,14800.0
2012-08-30 09:45:00,47.02,47.07,46.94,46.94,4600.0,47.02,47.07,46.94,46.94,4600.0
2012-08-30 09:50:00,46.94,46.99,46.9,46.9,5000.0,46.94,46.99,46.9,46.9,5000.0
2012-08-30 09:55:00,46.93,46.97,46.88,46.97,3200.0,46.93,46.97,46.88,46.97,3200.0
2012-08-30 10:00:00,47.01,47.06,46.99,46.99,2600.0,47.01,47.06,46.99,46.99,2600.0
2012-08-30 10:05:00,47.06,47.07,47.01,47.07,3200.0,47.06,47.07,47.01,47.07,3200.0
2012-08-30 10:10:00,47.07,47.21,47.06,47.18,3600.0,47.07,47.21,47.06,47.18,3600.0
2012-08-30 10:15:00,47.2,47.21,47.1,47.14,5000.0,47.2,47.21,47.1,47.14,5000.0
2012-08-30 10:20:00,47.14,47.15,47.09,47.13,3000.0,47.14,47.15,47.09,47.13,3000.0
2012-08-30 10:25:00,47.1,47.13,47.07,47.13,3600.0,47.1,47.13,47.07,47.13,3600.0
2012-08-30 10:30:00,47.13,47.22,47.13,47.22,2400.0,47.13,47.22,47.13,47.22,2400.0
2012-08-30 10:35:00,47.18,47.22,47.18,47.22,400.0,47.18,47.22,47.18,47.22,400.0
2012-08-30 10:40:00,47.17,47.23,47.17,47.23,2000.0,47.17,47.23,47.17,47.23,2000.0
2012-08-30 10:45:00,47.25,47.27,47.15,47.15,3600.0,47.25,47.27,47.15,47.15,3600.0
2012-08-30 10:50:00,47.13,47.16,47.1,47.12,4400.0,47.13,47.16,47.1,47.12,4400.0
2012-08-30 10:55:00,47.1,47.13,47.1,47.1,800.0,47.1,47.13,47.1,47.1,800.0
2012-08-30 11:00:00,47.14,47.24,47.14,47.24,3200.0,47.14,47.24,47.14,47.24,3200.0
2012-08-30 11:05:00,47.24,47.24,47.16,47.22,7200.0,47.24,47.24,47.16,47.22,7200.0
2012-08-30 11:10:00,47.23,47.24,47.2,47.23,1000.0,47.23,47.24,47.2,47.23,1000.0
2012-08-30 11:15:00,47.27,47.39,47.27,47.38,7000.0,47.27,47.39,47.27,47.38,7000.0
2012-08-30 11:20:00,47.38,47.39,47.33,47.38,3800.0,47.38,47.39,47.33,47.38,3800.0
2012-08-30 11:25:00,47.46,47.46,47.41,47.43,800.0,47.46,47.46,47.41,47.43,800.0
2012-08-30 11:30:00,47.44,47.45,47.4,47.4,4000.0,47.44,47.45,47.4,47.4,4000.0
2012-08-30 11:35:00,47.4,47.4,47.35,47.35,5400.0,47.4,47.4,47.35,47.35,5400.0
2012-08-30 11:40:00,47.38,47.45,47.38,47.41,5000.0,47.38,47.45,47.38,47.41,5000.0
2012-08-30 11:45:00,47.36,47.36,47.33,47.34,1200.0,47.36,47.36,47.33,47.34,1200.0
2012-08-30 11:50:00,47.35,47.35,47.32,47.34,2200.0,47.35,47.35,47.32,47.34,2200.0
2012-08-30 11:55:00,47.33,47.37,47.31,47.31,2800.0,47.33,47.37,47.31,47.31,2800.0
2012-08-30 12:00:00,47.3,47.3,47.26,47.26,1200.0,47.3,47.3,47.26,47.26,1200.0
2012-08-30 12:05:00,47.24,47.24,47.22,47.23,1400.0,47.24,47.24,47.22,47.23,1400.0
2012-08-30 12:10:00,47.22,47.22,47.19,47.19,2400.0,47.22,47.22,47.19,47.19,2400.0
2012-08-30 12:15:00,47.19,47.19,47.19,47.19,0.0,47.19,47.19,47.19,47.19,0.0
2012-08-30 12:20:00,47.22,47.22,47.18,47.18,3000.0,47.22,47.22,47.18,47.18,3000.0
2012-08-30 12:25:00,47.17,47.17,47.15,47.17,1800.0,47.17,47.17,47.15,47.17,1800.0
2012-08-30 12:30:00,47.13,47.24,47.13,47.24,6400.0,47.13,47.24,47.13,47.24,6400.0
2012-08-30 12:35:00,47.24,47.27,47.24,47.27,1400.0,47.24,47.27,47.24,47.27,1400.0
2012-08-30 12:40:00,47.27,47.27,47.25,47.25,400.0,47.27,47.27,47.25,47.25,400.0
2012-08-30 12:45:00,47.24,47.24,47.23,47.23,2800.0,47.24,47.24,47.23,47.23,2800.0
2012-08-30 12:50:00,47.23,47.29,47.23,47.29,2800.0,47.23,47.29,47.23,47.29,2800.0
2012-08-30 12:55:00,47.29,47.29,47.29,47.29,200.0,47.29,47.29,47.29,47.29,200.0
2012-08-30 13:00:00,47.29,47.29,47.27,47.27,400.0,47.29,47.29,47.27,47.27,400.0
2012-08-30 13:05:00,47.29,47.29,47.29,47.29,1200.0,47.29,47.29,47.29,47.29,1200.0
2012-08-30 13:10:00,47.27,47.27,47.23,47.24,2000.0,47.27,47.27,47.23,47.24,2000.0
2012-08-30 13:15:00,47.26,47.27,47.26,47.26,2200.0,47.26,47.27,47.26,47.26,2200.0
2012-08-30 13:20:00,47.27,47.27,47.27,47.27,600.0,47.27,47.27,47.27,47.27,600.0
2012-08-30 13:25:00,47.27,47.27,47.24,47.24,1600.0,47.27,47.27,47.24,47.24,1600.0
2012-08-30 13:30:00,47.24,47.3,47.24,47.29,57600.0,47.24,47.3,47.24,47.29,57600.0
2012-08-30 13:35:00,47.29,47.3,47.25,47.26,16000.0,47.29,47.3,47.25,47.26,16000.0
2012-08-30 13:40:00,47.27,47.27,47.27,47.27,600.0,47.27,47.27,47.27,47.27,600.0
2012-08-30 13:45:00,47.26,47.29,47.26,47.29,1200.0,47.26,47.29,47.26,47.29,1200.0
2012-08-30 13:50:00,47.27,47.27,47.27,47.27,400.0,47.27,47.27,47.27,47.27,400.0
2012-08-30 13:55:00,47.29,47.35,47.28,47.35,5400.0,47.29,47.35,47.28,47.35,5400.0
2012-08-30 14:00:00,47.35,47.35,47.32,47.35,3000.0,47.35,47.35,47.32,47.35,3000.0
2012-08-30 14:05:00,47.33,47.4,47.33,47.39,2200.0,47.33,47.4,47.33,47.39,2200.0
2012-08-30 14:10:00,47.41,47.44,47.41,47.44,2000.0,47.41,47.44,47.41,47.44,2000.0
2012-08-30 14:15:00,47.42,47.46,47.42,47.46,800.0,47.42,47.46,47.42,47.46,800.0
2012-08-30 14:20:00,47.47,47.47,47.45,47.47,2400.0,47.47,47.47,47.45,47.47,2400.0
2012-08-30 14:25:00,47.45,47.47,47.44,47.44,1400.0,47.45,47.47,47.44,47.44,1400.0
2012-08-30 14:30:00,47.43,47.45,47.43,47.44,2200.0,47.43,47.45,47.43,47.44,2200.0
2012-08-30 14:35:00,47.43,47.43,47.4,47.4,2400.0,47.43,47.43,47.4,47.4,2400.0
2012-08-30 14:40:00,47.4,47.43,47.4,47.43,4200.0,47.4,47.43,47.4,47.43,4200.0
2012-08-30 14:45:00,47.43,47.44,47.41,47.44,1200.0,47.43,47.44,47.41,47.44,1200.0
2012-08-30 14:50:00,47.44,47.44,47.42,47.43,1000.0,47.44,47.44,47.42,47.43,1000.0
2012-08-30 14:55:00,47.44,47.44,47.42,47.42,4000.0,47.44,47.44,47.42,47.42,4000.0
2012-08-30 15:00:00,47.46,47.46,47.45,47.46,600.0,47.46,47.46,47.45,47.46,600.0
2012-08-30 15:05:00,47.46,47.47,47.44,47.47,3000.0,47.46,47.47,47.44,47.47,3000.0
2012-08-30 15:10:00,47.46,47.49,47.42,47.48,11800.0,47.46,47.49,47.42,47.48,11800.0
2012-08-30 15:15:00,47.47,47.47,47.47,47.47,800.0,47.47,47.47,47.47,47.47,800.0
2012-08-30 15:20:00,47.49,47.49,47.46,47.46,4400.0,47.49,47.49,47.46,47.46,4400.0
2012-08-30 15:25:00,47.48,47.49,47.48,47.48,800.0,47.48,47.49,47.48,47.48,800.0
2012-08-30 15:30:00,47.48,47.48,47.47,47.47,1600.0,47.48,47.48,47.47,47.47,1600.0
2012-08-30 15:35:00,47.46,47.46,47.41,47.42,4800.0,47.46,47.46,47.41,47.42,4800.0
2012-08-30 15:40:00,47.43,47.44,47.42,47.43,3000.0,47.43,47.44,47.42,47.43,3000.0
2012-08-30 15:45:00,47.41,47.41,47.35,47.38,4800.0,47.41,47.41,47.35,47.38,4800.0
2012-08-30 15:50:00,47.38,47.4,47.34,47.34,7000.0,47.38,47.4,47.34,47.34,7000.0
2012-08-30 15:55:00,47.34,47.34,47.28,47.28,23400.0,47.34,47.34,47.28,47.28,23400.0
2012-08-31 09:30:00,47.7,47.74,47.59,47.59,2400.0,47.7,47.74,47.59,47.59,2400.0
2012-08-31 09:35:00,47.65,47.7,47.49,47.49,6000.0,47.65,47.7,47.49,47.49,6000.0
2012-08-31 09:40:00,47.55,47.55,47.46,47.46,2000.0,47.55,47.55,47.46,47.46,2000.0
2012-08-31 09:45:00,47.49,47.49,47.49,47.49,1000.0,47.49,47.49,47.49,47.49,1000.0
2012-08-31 09:50:00,47.41,47.45,47.41,47.41,1600.0,47.41,47.45,47.41,47.41,1600.0
2012-08-31 09:55:00,47.43,47.51,47.41,47.44,6000.0,47.43,47.51,47.41,47.44,6000.0
2012-08-31 10:00:00,47.48,47.48,47.3,47.34,4200.0,47.48,47.48,47.3,47.34,4200.0
2012-08-31 10:05:00,47.37,47.37,47.12,47.22,16400.0,47.37,47.37,47.12,47.22,16400.0
2012-08-31 10:10:00,47.18,47.47,47.18,47.47,9800.0,47.18,47.47,47.18,47.47,9800.0
2012-08-31 10:15:00,47.49,47.62,47.45,47.62,3200.0,47.49,47.62,47.45,47.62,3200.0
2012-08-31 10:20:00,47.66,47.7,47.66,47.66,1200.0,47.66,47.7,47.66,47.66,1200.0
2012-08-31 10:25:00,47.66,47.74,47.62,47.62,5000.0,47.66,47.74,47.62,47.62,5000.0
2012-08-31 10:30:00,47.55,47.61,47.48,47.61,4600.0,47.55,47.61,47.48,47.61,4600.0
2012-08-31 10:35:00,47.65,47.7,47.62,47.62,3400.0,47.65,47.7,47.62,47.62,3400.0
2012-08-31 10:40:00,47.62,47.64,47.62,47.64,600.0,47.62,47.64,47.62,47.64,600.0
2012-08-31 10:45:00,47.72,47.72,47.66,47.66,1800.0,47.72,47.72,47.66,47.66,1800.0
2012-08-31 10:50:00,47.64,47.64,47.6,47.6,1000.0,47.64,47.64,47.6,47.6,1000.0
2012-08-31 10:55:00,47.65,47.74,47.63,47.74,3800.0,47.65,47.74,47.63,47.74,3800.0
2012-08-31 11:00:00,47.8,47.89,47.8,47.89,1800.0,47.8,47.89,47.8,47.89,1800.0
2012-08-31 11:05:00,47.88,47.88,47.84,47.88,2800.0,47.88,47.88,47.84,47.88,2800.0
2012-08-31 11:10:00,47.91,47.91,47.85,47.85,2200.0,47.91,47.91,47.85,47.85,2200.0
2012-08-31 11:15:00,47.83,47.85,47.83,47.84,1200.0,47.83,47.85,47.83,47.84,1200.0
2012-08-31 11:20:00,47.85,47.85,47.85,47.85,200.0,47.85,47.85,47.85,47.85,200.0
2012-08-31 11:25:00,47.82,47.82,47.66,47.66,1600.0,47.82,47.82,47.66,47.66,1600.0
2012-08-31 11:30:00,47.64,47.69,47.64,47.64,2600.0,47.64,47.69,47.64,47.64,2600.0
2012-08-31 11:35:00,47.63,47.66,47.63,47.66,1000.0,47.63,47.66,47.63,47.66,1000.0
2012-08-31 11:40:00,47.68,47.68,47.68,47.68,200.0,47.68,47.68,47.68,47.68,200.0
2012-08-31 11:45:00,47.63,47.63,47.54,47.54,6400.0,47.63,47.63,47.54,47.54,6400.0
2012-08-31 11:50:00,47.55,47.57,47.55,47.57,400.0,47.55,47.57,47.55,47.57,400.0
2012-08-31 11:55:00,47.55,47.6,47.53,47.53,1200.0,47.55,47.6,47.53,47.53,1200.0
2012-08-31 12:00:00,47.56,47.56,47.52,47.52,600.0,47.56,47.56,47.52,47.52,600.0
2012-08-31 12:05:00,47.56,47.56,47.46,47.51,2600.0,47.56,47.56,47.46,47.51,2600.0
2012-08-31 12:10:00,47.3,47.3,47.24,47.29,1000.0,47.3,47.3,47.24,47.29,1000.0
2012-08-31 12:15:00,47.29,47.33,47.26,47.33,1800.0,47.29,47.33,47.26,47.33,1800.0
2012-08-31 12:20:00,47.35,47.38,47.34,47.37,2600.0,47.35,47.38,47.34,47.37,2600.0
2012-08-31 12:25:00,47.37,47.37,47.35,47.37,1800.0,47.37,47.37,47.35,47.37,1800.0
2012-08-31 12:30:00,47.35,47.46,47.35,47.45,2800.0,47.35,47.46,47.35,47.45,2800.0
2012-08-31 12:35:00,47.44,47.46,47.44,47.45,1000.0,47.44,47.46,47.44,47.45,1000.0
2012-08-31 12:40:00,47.44,47.44,47.44,47.44,400.0,47.44,47.44,47.44,47.44,400.0
2012-08-31 12:45:00,47.44,47.47,47.44,47.44,1200.0,47.44,47.47,47.44,47.44,1200.0
2012-08-31 12:50:00,47.43,47.46,47.43,47.44,1200.0,47.43,47.46,47.43,47.44,1200.0
2012-08-31 12:55:00,47.44,47.49,47.44,47.49,1200.0,47.44,47.49,47.44,47.49,1200.0
2012-08-31 13:00:00,47.49,47.49,47.42,47.47,2400.0,47.49,47.49,47.42,47.47,2400.0
2012-08-31 13:05:00,47.51,47.53,47.45,47.45,6600.0,47.51,47.53,47.45,47.45,6600.0
2012-08-31 13:10:00,47.43,47.47,47.3,47.35,4800.0,47.43,47.47,47.3,47.35,4800.0
2012-08-31 13:15:00,47.35,47.39,47.35,47.37,1800.0,47.35,47.39,47.35,47.37,1800.0
2012-08-31 13:20:00,47.37,47.46,47.37,47.46,1800.0,47.37,47.46,47.37,47.46,1800.0
2012-08-31 13:25:00,47.43,47.46,47.4,47.42,1800.0,47.43,47.46,47.4,47.42,1800.0
2012-08-31 13:30:00,47.43,47.44,47.4,47.4,2800.0,47.43,47.44,47.4,47.4,2800.0
2012-08-31 13:35:00,47.42,47.47,47.42,47.45,4000.0,47.42,47.47,47.42,47.45,4000.0
2012-08-31 13:40:00,47.46,47.5,47.43,47.48,3800.0,47.46,47.5,47.43,47.48,3800.0
2012-08-31 13:45:00,47.48,47.49,47.46,47.48,2600.0,47.48,47.49,47.46,47.48,2600.0
2012-08-31 13:50:00,47.51,47.56,47.51,47.56,1600.0,47.51,47.56,47.51,47.56,1600.0
2012-08-31 13:55:00,47.6,47.62,47.49,47.5,6800.0,47.6,47.62,47.49,47.5,6800.0
2012-08-31 14:00:00,47.49,47.51,47.49,47.51,1800.0,47.49,47.51,47.49,47.51,1800.0
2012-08-31 14:05:00,47.57,47.58,47.57,47.58,1000.0,47.57,47.58,47.57,47.58,1000.0
2012-08-31 14:10:00,47.58,47.58,47.54,47.57,3000.0,47.58,47.58,47.54,47.57,3000.0
2012-08-31 14:15:00,47.55,47.55,47.48,47.52,17800.0,47.55,47.55,47.48,47.52,17800.0
2012-08-31 14:20:00,47.55,47.58,47.54,47.54,2400.0,47.55,47.58,47.54,47.54,2400.0
2012-08-31 14:25:00,47.57,47.57,47.53,47.53,400.0,47.57,47.57,47.53,47.53,400.0
2012-08-31 14:30:00,47.57,47.6,47.52,47.52,2200.0,47.57,47.6,47.52,47.52,2200.0
2012-08-31 14:35:00,47.55,47.55,47.52,47.54,2200.0,47.55,47.55,47.52,47.54,2200.0
2012-08-31 14:40:00,47.49,47.52,47.46,47.49,3000.0,47.49,47.52,47.46,47.49,3000.0
2012-08-31 14:45:00,47.48,47.52,47.47,47.49,7000.0,47.48,47.52,47.47,47.49,7000.0
2012-08-31 14:50:00,47.49,47.54,47.49,47.5,1200.0,47.49,47.54,47.49,47.5,1200.0
2012-08-31 14:55:00,47.51,47.55,47.49,47.49,1400.0,47.51,47.55,47.49,47.49,1400.0
2012-08-31 15:00:00,47.49,47.49,47.42,47.45,10200.0,47.49,47.49,47.42,47.45,10200.0
2012-08-31 15:05:00,47.45,47.46,47.44,47.45,3400.0,47.45,47.46,47.44,47.45,3400.0
2012-08-31 15:10:00,47.45,47.45,47.36,47.44,5400.0,47.45,47.45,47.36,47.44,5400.0
2012-08-31 15:15:00,47.41,47.5,47.41,47.5,5000.0,47.41,47.5,47.41,47.5,5000.0
2012-08-31 15:20:00,47.5,47.5,47.48,47.49,3000.0,47.5,47.5,47.48,47.49,3000.0
2012-08-31 15:25:00,47.49,47.53,47.49,47.52,4800.0,47.49,47.53,47.49,47.52,4800.0
2012-08-31 15:30:00,47.53,47.53,47.49,47.51,6400.0,47.53,47.53,47.49,47.51,6400.0
2012-08-31 15:35:00,47.51,47.53,47.49,47.5,3600.0,47.51,47.53,47.49,47.5,3600.0
2012-08-31 15:40:00,47.5,47.52,47.48,47.52,9600.0,47.5,47.52,47.48,47.52,9600.0
2012-08-31 15:45:00,47.5,47.53,47.49,47.53,3400.0,47.5,47.53,47.49,47.53,3400.0
2012-08-31 15:50:00,47.51,47.55,47.5,47.53,2400.0,47.51,47.55,47.5,47.53,2400.0
2012-08-31 15:55:00,47.53,47.6,47.5,47.52,15000.0,47.53,47.6,47.5,47.52,15000.0
2012-09-04 09:30:00,47.63,47.66,47.33,47.6,16400.0,47.63,47.66,47.33,47.6,16400.0
2012-09-04 09:35:00,47.76,47.98,47.67,47.97,47000.0,47.76,47.98,47.67,47.97,47000.0
2012-09-04 09:40:00,47.96,47.96,47.76,47.82,2600.0,47.96,47.96,47.76,47.82,2600.0
2012-09-04 09:45:00,47.78,47.79,47.72,47.79,600.0,47.78,47.79,47.72,47.79,600.0
2012-09-04 09:50:00,47.8,47.8,47.77,47.77,600.0,47.8,47.8,47.77,47.77,600.0
2012-09-04 09:55:00,47.77,47.8,47.74,47.8,1200.0,47.77,47.8,47.74,47.8,1200.0
2012-09-04 10:00:00,47.76,47.94,47.76,47.88,3400.0,47.76,47.94,47.76,47.88,3400.0
2012-09-04 10:05:00,47.88,47.89,47.72,47.72,4200.0,47.88,47.89,47.72,47.72,4200.0
2012-09-04 10:10:00,47.68,47.68,47.63,47.63,1400.0,47.68,47.68,47.63,47.63,1400.0
2012-09-04 10:15:00,47.58,47.63,47.58,47.63,1000.0,47.58,47.63,47.58,47.63,1000.0
2012-09-04 10:20:00,47.64,47.64,47.6,47.64,1800.0,47.64,47.64,47.6,47.64,1800.0
2012-09-04 10:25:00,47.66,47.68,47.6,47.6,4000.0,47.66,47.68,47.6,47.6,4000.0
2012-09-04 10:30:00,47.6,47.6,47.51,47.51,2400.0,47.6,47.6,47.51,47.51,2400.0
2012-09-04 10:35:00,47.54,47.6,47.53,47.6,1600.0,47.54,47.6,47.53,47.6,1600.0
2012-09-04 10:40:00,47.6,47.64,47.57,47.57,1800.0,47.6,47.64,47.57,47.57,1800.0
2012-09-04 10:45:00,47.52,47.6,47.51,47.54,2200.0,47.52,47.6,47.51,47.54,2200.0
2012-09-04 10:50:00,47.56,47.58,47.56,47.58,800.0,47.56,47.58,47.56,47.58,800.0
2012-09-04 10:55:00,47.58,47.58,47.48,47.48,3000.0,47.58,47.58,47.48,47.48,3000.0
2012-09-04 11:00:00,47.49,47.54,47.48,47.54,1000.0,47.49,47.54,47.48,47.54,1000.0
2012-09-04 11:05:00,47.54,47.54,47.54,47.54,0.0,47.54,47.54,47.54,47.54,0.0
2012-09-04 11:10:00,47.49,47.52,47.49,47.52,1000.0,47.49,47.52,47.49,47.52,1000.0
2012-09-04 11:15:00,47.48,47.55,47.48,47.55,2800.0,47.48,47.55,47.48,47.55,2800.0
2012-09-04 11:20:00,47.59,47.61,47.55,47.6,800.0,47.59,47.61,47.55,47.6,800.0
2012-09-04 11:25:00,47.6,47.62,47.59,47.62,800.0,47.6,47.62,47.59,47.62,800.0
2012-09-04 11:30:00,47.62,47.69,47.61,47.61,2000.0,47.62,47.69,47.61,47.61,2000.0
2012-09-04 11:35:00,47.6,47.72,47.6,47.72,3000.0,47.6,47.72,47.6,47.72,3000.0
2012-09-04 11:40:00,47.69,47.71,47.64,47.71,1200.0,47.69,47.71,47.64,47.71,1200.0
2012-09-04 11:45:00,47.69,47.72,47.68,47.72,2400.0,47.69,47.72,47.68,47.72,2400.0
2012-09-04 11:50:00,47.72,47.72,47.64,47.67,1600.0,47.72,47.72,47.64,47.67,1600.0
2012-09-04 11:55:00,47.7,47.8,47.7,47.8,2400.0,47.7,47.8,47.7,47.8,2400.0
2012-09-04 12:00:00,47.76,47.82,47.7,47.75,43600.0,47.76,47.82,47.7,47.75,43600.0
2012-09-04 12:05:00,47.75,47.75,47.68,47.68,800.0,47.75,47.75,47.68,47.68,800.0
2012-09-04 12:10:00,47.71,47.74,47.7,47.74,2600.0,47.71,47.74,47.7,47.74,2600.0
2012-09-04 12:15:00,47.73,47.73,47.7,47.7,400.0,47.73,47.73,47.7,47.7,400.0
2012-09-04 12:20:00,47.69,47.8,47.69,47.71,4800.0,47.69,47.8,47.69,47.71,4800.0
2012-09-04 12:25:00,47.73,47.73,47.69,47.71,800.0,47.73,47.73,47.69,47.71,800.0
2012-09-04 12:30:00,47.69,47.72,47.67,47.67,3000.0,47.69,47.72,47.67,47.67,3000.0
2012-09-04 12:35:00,47.67,47.88,47.65,47.73,60600.0,47.67,47.88,47.65,47.73,60600.0
2012-09-04 12:40:00,47.75,47.93,47.75,47.93,4600.0,47.75,47.93,47.75,47.93,4600.0
2012-09-04 12:45:00,47.94,47.97,47.91,47.97,4400.0,47.94,47.97,47.91,47.97,4400.0
2012-09-04 12:50:00,47.93,47.99,47.92,47.99,2000.0,47.93,47.99,47.92,47.99,2000.0
2012-09-04 12:55:00,47.99,48.07,47.95,48.07,12400.0,47.99,48.07,47.95,48.07,12400.0
2012-09-04 13:00:00,48.07,48.07,48.04,48.05,1600.0,48.07,48.07,48.04,48.05,1600.0
2012-09-04 13:05:00,48.02,48.02,48.02,48.02,600.0,48.02,48.02,48.02,48.02,600.0
2012-09-04 13:10:00,48.02,48.02,47.97,47.99,3000.0,48.02,48.02,47.97,47.99,3000.0
2012-09-04 13:15:00,48.02,48.06,48.01,48.06,1600.0,48.02,48.06,48.01,48.06,1600.0
2012-09-04 13:20:00,48.04,48.04,48.04,48.04,200.0,48.04,48.04,48.04,48.04,200.0
2012-09-04 13:25:00,48.06,48.08,48.02,48.02,2600.0,48.06,48.08,48.02,48.02,2600.0
2012-09-04 13:30:00,48.07,48.07,48.02,48.02,800.0,48.07,48.07,48.02,48.02,800.0
2012-09-04 13:35:00,48.04,48.08,48.04,48.07,1000.0,48.04,48.08,48.04,48.07,1000.0
2012-09-04 13:40:00,48.1,48.15,48.1,48.14,6200.0,48.1,48.15,48.1,48.14,6200.0
2012-09-04 13:45:00,48.15,48.17,48.1,48.13,3400.0,48.15,48.17,48.1,48.13,3400.0
2012-09-04 13:50:00,48.06,48.06,47.99,48.02,5000.0,48.06,48.06,47.99,48.02,5000.0
2012-09-04 13:55:00,48.05,48.08,48.05,48.07,2000.0,48.05,48.08,48.05,48.07,2000.0
2012-09-04 14:00:00,48.06,48.09,48.04,48.04,1400.0,48.06,48.09,48.04,48.04,1400.0
2012-09-04 14:05:00,48.06,48.24,48.06,48.2,4000.0,48.06,48.24,48.06,48.2,4000.0
2012-09-04 14:10:00,48.24,48.24,48.22,48.24,1200.0,48.24,48.24,48.22,48.24,1200.0
2012-09-04 14:15:00,48.24,48.28,48.23,48.28,4800.0,48.24,48.28,48.23,48.28,4800.0
2012-09-04 14:20:00,48.32,48.32,48.3,48.3,1400.0,48.32,48.32,48.3,48.3,1400.0
2012-09-04 14:25:00,48.26,48.42,48.26,48.33,63600.0,48.26,48.42,48.26,48.33,63600.0
2012-09-04 14:30:00,48.35,48.45,48.32,48.45,9200.0,48.35,48.45,48.32,48.45,9200.0
2012-09-04 14:35:00,48.47,48.5,48.44,48.47,8000.0,48.47,48.5,48.44,48.47,8000.0
2012-09-04 14:40:00,48.48,48.49,48.46,48.46,4200.0,48.48,48.49,48.46,48.46,4200.0
2012-09-04 14:45:00,48.48,48.49,48.41,48.41,4200.0,48.48,48.49,48.41,48.41,4200.0
2012-09-04 14:50:00,48.4,48.43,48.38,48.41,3200.0,48.4,48.43,48.38,48.41,3200.0
2012-09-04 14:55:00,48.38,48.41,48.38,48.38,3600.0,48.38,48.41,48.38,48.38,3600.0
2012-09-04 15:00:00,48.39,48.43,48.39,48.41,4200.0,48.39,48.43,48.39,48.41,4200.0
2012-09-04 15:05:00,48.41,48.43,48.38,48.42,10400.0,48.41,48.43,48.38,48.42,10400.0
2012-09-04 15:10:00,48.41,48.41,48.35,48.4,5000.0,48.41,48.41,48.35,48.4,5000.0
2012-09-04 15:15:00,48.35,48.44,48.35,48.41,5000.0,48.35,48.44,48.35,48.41,5000.0
2012-09-04 15:20:00,48.41,48.45,48.37,48.42,8400.0,48.41,48.45,48.37,48.42,8400.0
2012-09-04 15:25:00,48.42,48.46,48.4,48.45,5000.0,48.42,48.46,48.4,48.45,5000.0
2012-09-04 15:30:00,48.45,48.46,48.37,48.42,9400.0,48.45,48.46,48.37,48.42,9400.0
2012-09-04 15:35:00,48.4,48.4,48.35,48.35,3000.0,48.4,48.4,48.35,48.35,3000.0
2012-09-04 15:40:00,48.36,48.37,48.34,48.34,7200.0,48.36,48.37,48.34,48.34,7200.0
2012-09-04 15:45:00,48.31,48.37,48.31,48.35,7600.0,48.31,48.37,48.31,48.35,7600.0
2012-09-04 15:50:00,48.35,48.38,48.33,48.35,7800.0,48.35,48.38,48.33,48.35,7800.0
2012-09-04 15:55:00,48.32,48.4,48.32,48.36,28600.0,48.32,48.4,48.32,48.36,28600.0
2012-09-05 09:30:00,48.3,48.79,48.17,48.44,7600.0,48.3,48.79,48.17,48.44,7600.0
2012-09-05 09:35:00,48.45,48.45,48.35,48.4,3200.0,48.45,48.45,48.35,48.4,3200.0
2012-09-05 09:40:00,48.23,48.23,48.04,48.16,5600.0,48.23,48.23,48.04,48.16,5600.0
2012-09-05 09:45:00,48.12,48.25,48.12,48.2,7600.0,48.12,48.25,48.12,48.2,7600.0
2012-09-05 09:50:00,48.24,48.31,48.24,48.27,3000.0,48.24,48.31,48.24,48.27,3000.0
2012-09-05 09:55:00,48.29,48.33,48.22,48.23,5400.0,48.29,48.33,48.22,48.23,5400.0
2012-09-05 10:00:00,48.24,48.3,48.17,48.17,10400.0,48.24,48.3,48.17,48.17,10400.0
2012-09-05 10:05:00,48.15,48.15,48.09,48.12,3000.0,48.15,48.15,48.09,48.12,3000.0
2012-09-05 10:10:00,48.13,48.19,48.06,48.07,4600.0,48.13,48.19,48.06,48.07,4600.0
2012-09-05 10:15:00,48.09,48.16,48.08,48.08,3000.0,48.09,48.16,48.08,48.08,3000.0
2012-09-05 10:20:00,48.1,48.18,48.1,48.13,2400.0,48.1,48.18,48.1,48.13,2400.0
2012-09-05 10:25:00,48.1,48.27,48.1,48.27,5000.0,48.1,48.27,48.1,48.27,5000.0
2012-09-05 10:30:00,48.27,48.32,48.27,48.28,3800.0,48.27,48.32,48.27,48.28,3800.0
2012-09-05 10:35:00,48.27,48.28,48.23,48.27,2800.0,48.27,48.28,48.23,48.27,2800.0
2012-09-05 10:40:00,48.26,48.29,48.24,48.27,5600.0,48.26,48.29,48.24,48.27,5600.0
2012-09-05 10:45:00,48.3,48.32,48.21,48.21,4600.0,48.3,48.32,48.21,48.21,4600.0
2012-09-05 10:50:00,48.2,48.23,48.15,48.15,1400.0,48.2,48.23,48.15,48.15,1400.0
2012-09-05 10:55:00,48.18,48.22,48.16,48.22,3400.0,48.18,48.22,48.16,48.22,3400.0
2012-09-05 11:00:00,48.2,48.2,48.2,48.2,400.0,48.2,48.2,48.2,48.2,400.0
2012-09-05 11:05:00,48.19,48.27,48.19,48.27,2800.0,48.19,48.27,48.19,48.27,2800.0
2012-09-05 11:10:00,48.32,48.35,48.29,48.32,9200.0,48.32,48.35,48.29,48.32,9200.0
2012-09-05 11:15:00,48.35,48.39,48.35,48.37,5000.0,48.35,48.39,48.35,48.37,5000.0
2012-09-05 11:20:00,48.39,48.42,48.31,48.32,7800.0,48.39,48.42,48.31,48.32,7800.0
2012-09-05 11:25:00,48.3,48.3,48.27,48.27,2800.0,48.3,48.3,48.27,48.27,2800.0
2012-09-05 11:30:00,48.35,48.35,48.35,48.35,400.0,48.35,48.35,48.35,48.35,400.0
2012-09-05 11:35:00,48.35,48.48,48.35,48.48,5800.0,48.35,48.48,48.35,48.48,5800.0
2012-09-05 11:40:00,48.49,48.49,48.35,48.38,9200.0,48.49,48.49,48.35,48.38,9200.0
2012-09-05 11:45:00,48.36,48.41,48.33,48.33,5200.0,48.36,48.41,48.33,48.33,5200.0
2012-09-05 11:50:00,48.35,48.37,48.33,48.37,5200.0,48.35,48.37,48.33,48.37,5200.0
2012-09-05 11:55:00,48.35,48.35,48.29,48.29,2600.0,48.35,48.35,48.29,48.29,2600.0
2012-09-05 12:00:00,48.29,48.3,48.22,48.27,7600.0,48.29,48.3,48.22,48.27,7600.0
2012-09-05 12:05:00,48.27,48.41,48.27,48.41,5800.0,48.27,48.41,48.27,48.41,5800.0
2012-09-05 12:10:00,48.4,48.44,48.38,48.41,3600.0,48.4,48.44,48.38,48.41,3600.0
2012-09-05 12:15:00,48.45,48.49,48.42,48.47,6800.0,48.45,48.49,48.42,48.47,6800.0
2012-09-05 12:20:00,48.4,48.43,48.4,48.42,2800.0,48.4,48.43,48.4,48.42,2800.0
2012-09-05 12:25:00,48.44,48.45,48.42,48.43,5200.0,48.44,48.45,48.42,48.43,5200.0
2012-09-05 12:30:00,48.43,48.43,48.38,48.38,1800.0,48.43,48.43,48.38,48.38,1800.0
2012-09-05 12:35:00,48.35,48.38,48.35,48.38,1800.0,48.35,48.38,48.35,48.38,1800.0
2012-09-05 12:40:00,48.35,48.41,48.33,48.36,6600.0,48.35,48.41,48.33,48.36,6600.0
2012-09-05 12:45:00,48.35,48.38,48.34,48.37,4200.0,48.35,48.38,48.34,48.37,4200.0
2012-09-05 12:50:00,48.35,48.4,48.35,48.35,3000.0,48.35,48.4,48.35,48.35,3000.0
2012-09-05 12:55:00,48.38,48.38,48.35,48.38,1200.0,48.38,48.38,48.35,48.38,1200.0
2012-09-05 13:00:00,48.37,48.37,48.33,48.35,1400.0,48.37,48.37,48.33,48.35,1400.0
2012-09-05 13:05:00,48.33,48.35,48.29,48.33,6200.0,48.33,48.35,48.29,48.33,6200.0
2012-09-05 13:10:00,48.36,48.38,48.26,48.29,5200.0,48.36,48.38,48.26,48.29,5200.0
2012-09-05 13:15:00,48.32,48.35,48.31,48.33,13600.0,48.32,48.35,48.31,48.33,13600.0
2012-09-05 13:20:00,48.36,48.49,48.34,48.49,15400.0,48.36,48.49,48.34,48.49,15400.0
2012-09-05 13:25:00,48.48,48.54,48.45,48.45,25600.0,48.48,48.54,48.45,48.45,25600.0
2012-09-05 13:30:00,48.43,48.48,48.42,48.47,13000.0,48.43,48.48,48.42,48.47,13000.0
2012-09-05 13:35:00,48.45,48.49,48.44,48.47,9200.0,48.45,48.49,48.44,48.47,9200.0
2012-09-05 13:40:00,48.47,48.5,48.47,48.47,8000.0,48.47,48.5,48.47,48.47,8000.0
2012-09-05 13:45:00,48.42,48.45,48.39,48.42,10400.0,48.42,48.45,48.39,48.42,10400.0
2012-09-05 13:50:00,48.42,48.5,48.42,48.48,9600.0,48.42,48.5,48.42,48.48,9600.0
2012-09-05 13:55:00,48.49,48.5,48.45,48.49,20000.0,48.49,48.5,48.45,48.49,20000.0
2012-09-05 14:00:00,48.5,48.5,48.46,48.5,19600.0,48.5,48.5,48.46,48.5,19600.0
2012-09-05 14:05:00,48.5,48.5,48.5,48.5,2800.0,48.5,48.5,48.5,48.5,2800.0
2012-09-05 14:10:00,48.5,48.55,48.49,48.55,12800.0,48.5,48.55,48.49,48.55,12800.0
2012-09-05 14:15:00,48.55,48.55,48.55,48.55,26000.0,48.55,48.55,48.55,48.55,26000.0
2012-09-05 14:20:00,48.55,48.6,48.55,48.6,39200.0,48.55,48.6,48.55,48.6,39200.0
2012-09-05 14:25:00,48.6,48.6,48.6,48.6,6600.0,48.6,48.6,48.6,48.6,6600.0
2012-09-05 14:30:00,48.6,48.63,48.6,48.62,11400.0,48.6,48.63,48.6,48.62,11400.0
2012-09-05 14:35:00,48.63,48.65,48.63,48.65,13400.0,48.63,48.65,48.63,48.65,13400.0
2012-09-05 14:40:00,48.65,48.65,48.59,48.63,8600.0,48.65,48.65,48.59,48.63,8600.0
2012-09-05 14:45:00,48.65,48.65,48.63,48.63,6600.0,48.65,48.65,48.63,48.63,6600.0
2012-09-05 14:50:00,48.64,48.64,48.62,48.64,3200.0,48.64,48.64,48.62,48.64,3200.0
2012-09-05 14:55:00,48.64,48.64,48.56,48.57,7600.0,48.64,48.64,48.56,48.57,7600.0
2012-09-05 15:00:00,48.57,48.59,48.56,48.57,4600.0,48.57,48.59,48.56,48.57,4600.0
2012-09-05 15:05:00,48.57,48.57,48.54,48.55,6400.0,48.57,48.57,48.54,48.55,6400.0
2012-09-05 15:10:00,48.55,48.55,48.51,48.52,4200.0,48.55,48.55,48.51,48.52,4200.0
2012-09-05 15:15:00,48.53,48.56,48.48,48.54,14600.0,48.53,48.56,48.48,48.54,14600.0
2012-09-05 15:20:00,48.56,48.59,48.55,48.56,17000.0,48.56,48.59,48.55,48.56,17000.0
2012-09-05 15:25:00,48.56,48.59,48.55,48.58,30000.0,48.56,48.59,48.55,48.58,30000.0
2012-09-05 15:30:00,48.56,48.57,48.52,48.52,24000.0,48.56,48.57,48.52,48.52,24000.0
2012-09-05 15:35:00,48.52,48.53,48.49,48.51,23600.0,48.52,48.53,48.49,48.51,23600.0
2012-09-05 15:40:00,48.52,48.55,48.49,48.52,21600.0,48.52,48.55,48.49,48.52,21600.0
2012-09-05 15:45:00,48.51,48.54,48.48,48.52,14000.0,48.51,48.54,48.48,48.52,14000.0
2012-09-05 15:50:00,48.52,48.55,48.52,48.55,7800.0,48.52,48.55,48.52,48.55,7800.0
2012-09-05 15:55:00,48.55,48.57,48.46,48.46,58000.0,48.55,48.57,48.46,48.46,58000.0
2012-09-06 09:30:00,48.76,48.9,48.48,48.89,5200.0,48.76,48.9,48.48,48.89,5200.0
2012-09-06 09:35:00,48.97,48.98,48.82,48.82,8400.0,48.97,48.98,48.82,48.82,8400.0
2012-09-06 09:40:00,48.83,48.96,48.78,48.82,3000.0,48.83,48.96,48.78,48.82,3000.0
2012-09-06 09:45:00,48.83,48.88,48.82,48.88,5800.0,48.83,48.88,48.82,48.88,5800.0
2012-09-06 09:50:00,48.84,48.84,48.73,48.74,3400.0,48.84,48.84,48.73,48.74,3400.0
2012-09-06 09:55:00,48.72,48.83,48.69,48.69,10600.0,48.72,48.83,48.69,48.69,10600.0
2012-09-06 10:00:00,48.71,48.87,48.71,48.8,7400.0,48.71,48.87,48.71,48.8,7400.0
2012-09-06 10:05:00,48.76,48.8,48.72,48.72,2800.0,48.76,48.8,48.72,48.72,2800.0
2012-09-06 10:10:00,48.75,48.78,48.7,48.7,3600.0,48.75,48.78,48.7,48.7,3600.0
2012-09-06 10:15:00,48.74,48.76,48.7,48.72,5400.0,48.74,48.76,48.7,48.72,5400.0
2012-09-06 10:20:00,48.73,48.76,48.72,48.73,2400.0,48.73,48.76,48.72,48.73,2400.0
2012-09-06 10:25:00,48.77,48.77,48.68,48.68,5000.0,48.77,48.77,48.68,48.68,5000.0
2012-09-06 10:30:00,48.66,48.71,48.66,48.66,5200.0,48.66,48.71,48.66,48.66,5200.0
2012-09-06 10:35:00,48.69,48.81,48.69,48.8,9000.0,48.69,48.81,48.69,48.8,9000.0
2012-09-06 10:40:00,48.79,48.8,48.76,48.79,1800.0,48.79,48.8,48.76,48.79,1800.0
2012-09-06 10:45:00,48.79,48.84,48.79,48.84,2600.0,48.79,48.84,48.79,48.84,2600.0
2012-09-06 10:50:00,48.84,48.85,48.79,48.79,5800.0,48.84,48.85,48.79,48.79,5800.0
2012-09-06 10:55:00,48.78,48.81,48.76,48.79,5200.0,48.78,48.81,48.76,48.79,5200.0
2012-09-06 11:00:00,48.82,48.87,48.82,48.83,11200.0,48.82,48.87,48.82,48.83,11200.0
2012-09-06 11:05:00,48.81,48.92,48.81,48.91,8200.0,48.81,48.92,48.81,48.91,8200.0
2012-09-06 11:10:00,48.96,48.96,48.92,48.92,5000.0,48.96,48.96,48.92,48.92,5000.0
2012-09-06 11:15:00,48.96,49.02,48.94,49.01,10800.0,48.96,49.02,48.94,49.01,10800.0
2012-09-06 11:20:00,49.02,49.17,49.02,49.17,11200.0,49.02,49.17,49.02,49.17,11200.0
2012-09-06 11:25:00,49.16,49.17,49.08,49.17,23400.0,49.16,49.17,49.08,49.17,23400.0
2012-09-06 11:30:00,49.17,49.21,49.15,49.21,7800.0,49.17,49.21,49.15,49.21,7800.0
2012-09-06 11:35:00,49.2,49.26,49.2,49.24,4400.0,49.2,49.26,49.2,49.24,4400.0
2012-09-06 11:40:00,49.24,49.31,49.18,49.28,14400.0,49.24,49.31,49.18,49.28,14400.0
2012-09-06 11:45:00,49.29,49.45,49.29,49.4,14800.0,49.29,49.45,49.29,49.4,14800.0
2012-09-06 11:50:00,49.4,49.4,49.34,49.37,12800.0,49.4,49.4,49.34,49.37,12800.0
2012-09-06 11:55:00,49.37,49.4,49.36,49.38,9000.0,49.37,49.4,49.36,49.38,9000.0
2012-09-06 12:00:00,49.38,49.38,49.3,49.35,10200.0,49.38,49.38,49.3,49.35,10200.0
2012-09-06 12:05:00,49.35,49.35,49.3,49.34,1400.0,49.35,49.35,49.3,49.34,1400.0
2012-09-06 12:10:00,49.34,49.38,49.34,49.35,4000.0,49.34,49.38,49.34,49.35,4000.0
2012-09-06 12:15:00,49.37,49.39,49.33,49.35,21200.0,49.37,49.39,49.33,49.35,21200.0
2012-09-06 12:20:00,49.33,49.46,49.33,49.45,10800.0,49.33,49.46,49.33,49.45,10800.0
2012-09-06 12:25:00,49.44,49.47,49.42,49.45,2600.0,49.44,49.47,49.42,49.45,2600.0
2012-09-06 12:30:00,49.45,49.47,49.45,49.47,5800.0,49.45,49.47,49.45,49.47,5800.0
2012-09-06 12:35:00,49.46,49.47,49.44,49.44,2400.0,49.46,49.47,49.44,49.44,2400.0
2012-09-06 12:40:00,49.44,49.44,49.4,49.43,7200.0,49.44,49.44,49.4,49.43,7200.0
2012-09-06 12:45:00,49.44,49.46,49.44,49.44,5600.0,49.44,49.46,49.44,49.44,5600.0
2012-09-06 12:50:00,49.38,49.4,49.37,49.39,4000.0,49.38,49.4,49.37,49.39,4000.0
2012-09-06 12:55:00,49.38,49.39,49.37,49.39,1600.0,49.38,49.39,49.37,49.39,1600.0
2012-09-06 13:00:00,49.39,49.41,49.39,49.41,2000.0,49.39,49.41,49.39,49.41,2000.0
2012-09-06 13:05:00,49.42,49.44,49.37,49.38,9200.0,49.42,49.44,49.37,49.38,9200.0
2012-09-06 13:10:00,49.38,49.42,49.37,49.41,2200.0,49.38,49.42,49.37,49.41,2200.0
2012-09-06 13:15:00,49.42,49.43,49.39,49.39,3800.0,49.42,49.43,49.39,49.39,3800.0
2012-09-06 13:20:00,49.39,49.41,49.39,49.4,5000.0,49.39,49.41,49.39,49.4,5000.0
2012-09-06 13:25:00,49.42,49.42,49.41,49.42,2000.0,49.42,49.42,49.41,49.42,2000.0
2012-09-06 13:30:00,49.42,49.46,49.42,49.46,2200.0,49.42,49.46,49.42,49.46,2200.0
2012-09-06 13:35:00,49.46,49.48,49.44,49.47,2000.0,49.46,49.48,49.44,49.47,2000.0
2012-09-06 13:40:00,49.49,49.51,49.47,49.5,4600.0,49.49,49.51,49.47,49.5,4600.0
2012-09-06 13:45:00,49.48,49.52,49.48,49.52,3800.0,49.48,49.52,49.48,49.52,3800.0
2012-09-06 13:50:00,49.52,49.6,49.51,49.6,4600.0,49.52,49.6,49.51,49.6,4600.0
2012-09-06 13:55:00,49.63,49.65,49.52,49.56,16400.0,49.63,49.65,49.52,49.56,16400.0
2012-09-06 14:00:00,49.53,49.58,49.52,49.58,13400.0,49.53,49.58,49.52,49.58,13400.0
2012-09-06 14:05:00,49.56,49.58,49.55,49.55,16000.0,49.56,49.58,49.55,49.55,16000.0
2012-09-06 14:10:00,49.55,49.6,49.54,49.59,17200.0,49.55,49.6,49.54,49.59,17200.0
2012-09-06 14:15:00,49.6,49.61,49.55,49.59,22800.0,49.6,49.61,49.55,49.59,22800.0
2012-09-06 14:20:00,49.59,49.61,49.58,49.58,12000.0,49.59,49.61,49.58,49.58,12000.0
2012-09-06 14:25:00,49.57,49.62,49.57,49.62,13600.0,49.57,49.62,49.57,49.62,13600.0
2012-09-06 14:30:00,49.6,49.6,49.57,49.6,14800.0,49.6,49.6,49.57,49.6,14800.0
2012-09-06 14:35:00,49.6,49.61,49.56,49.58,14400.0,49.6,49.61,49.56,49.58,14400.0
2012-09-06 14:40:00,49.59,49.63,49.57,49.61,13800.0,49.59,49.63,49.57,49.61,13800.0
2012-09-06 14:45:00,49.62,49.65,49.61,49.65,16600.0,49.62,49.65,49.61,49.65,16600.0
2012-09-06 14:50:00,49.65,49.68,49.64,49.68,8800.0,49.65,49.68,49.64,49.68,8800.0
2012-09-06 14:55:00,49.66,49.67,49.62,49.67,18400.0,49.66,49.67,49.62,49.67,18400.0
2012-09-06 15:00:00,49.66,49.69,49.66,49.69,10800.0,49.66,49.69,49.66,49.69,10800.0
2012-09-06 15:05:00,49.7,49.7,49.66,49.68,12800.0,49.7,49.7,49.66,49.68,12800.0
2012-09-06 15:10:00,49.68,49.69,49.63,49.63,3600.0,49.68,49.69,49.63,49.63,3600.0
2012-09-06 15:15:00,49.59,49.63,49.56,49.58,5000.0,49.59,49.63,49.56,49.58,5000.0
2012-09-06 15:20:00,49.58,49.62,49.58,49.59,6400.0,49.58,49.62,49.58,49.59,6400.0
2012-09-06 15:25:00,49.58,49.63,49.57,49.59,6600.0,49.58,49.63,49.57,49.59,6600.0
2012-09-06 15:30:00,49.6,49.66,49.57,49.57,11600.0,49.6,49.66,49.57,49.57,11600.0
2012-09-06 15:35:00,49.56,49.64,49.55,49.55,13000.0,49.56,49.64,49.55,49.55,13000.0
2012-09-06 15:40:00,49.55,49.63,49.52,49.57,14600.0,49.55,49.63,49.52,49.57,14600.0
2012-09-06 15:45:00,49.55,49.58,49.51,49.52,15000.0,49.55,49.58,49.51,49.52,15000.0
2012-09-06 15:50:00,49.51,49.52,49.38,49.39,19200.0,49.51,49.52,49.38,49.39,19200.0
2012-09-06 15:55:00,49.38,49.4,49.36,49.39,44200.0,49.38,49.4,49.36,49.39,44200.0
2012-09-07 09:30:00,49.38,49.38,49.24,49.24,6200.0,49.38,49.38,49.24,49.24,6200.0
2012-09-07 09:35:00,49.32,49.44,49.31,49.38,4000.0,49.32,49.44,49.31,49.38,4000.0
2012-09-07 09:40:00,49.4,49.51,49.38,49.51,2000.0,49.4,49.51,49.38,49.51,2000.0
2012-09-07 09:45:00,49.51,49.57,49.51,49.57,2400.0,49.51,49.57,49.51,49.57,2400.0
2012-09-07 09:50:00,49.59,49.59,49.57,49.57,600.0,49.59,49.59,49.57,49.57,600.0
2012-09-07 09:55:00,49.56,49.6,49.54,49.6,2800.0,49.56,49.6,49.54,49.6,2800.0
2012-09-07 10:00:00,49.65,49.65,49.57,49.57,2600.0,49.65,49.65,49.57,49.57,2600.0
2012-09-07 10:05:00,49.66,49.74,49.59,49.74,22000.0,49.66,49.74,49.59,49.74,22000.0
2012-09-07 10:10:00,49.74,49.76,49.68,49.69,3000.0,49.74,49.76,49.68,49.69,3000.0
2012-09-07 10:15:00,49.63,49.7,49.62,49.7,2200.0,49.63,49.7,49.62,49.7,2200.0
2012-09-07 10:20:00,49.72,49.72,49.69,49.69,1600.0,49.72,49.72,49.69,49.69,1600.0
2012-09-07 10:25:00,49.69,49.73,49.65,49.73,2200.0,49.69,49.73,49.65,49.73,2200.0
2012-09-07 10:30:00,49.65,49.68,49.57,49.65,1800.0,49.65,49.68,49.57,49.65,1800.0
2012-09-07 10:35:00,49.71,49.73,49.69,49.71,1800.0,49.71,49.73,49.69,49.71,1800.0
2012-09-07 10:40:00,49.7,49.75,49.69,49.75,6800.0,49.7,49.75,49.69,49.75,6800.0
2012-09-07 10:45:00,49.7,49.76,49.68,49.76,1800.0,49.7,49.76,49.68,49.76,1800.0
2012-09-07 10:50:00,49.77,49.77,49.76,49.77,1600.0,49.77,49.77,49.76,49.77,1600.0
2012-09-07 10:55:00,49.77,49.8,49.77,49.8,1600.0,49.77,49.8,49.77,49.8,1600.0
2012-09-07 11:00:00,49.72,49.8,49.7,49.78,18000.0,49.72,49.8,49.7,49.78,18000.0
2012-09-07 11:05:00,49.76,49.76,49.71,49.73,600.0,49.76,49.76,49.71,49.73,600.0
2012-09-07 11:10:00,49.71,49.71,49.65,49.66,7400.0,49.71,49.71,49.65,49.66,7400.0
2012-09-07 11:15:00,49.66,49.7,49.62,49.62,12000.0,49.66,49.7,49.62,49.62,12000.0
2012-09-07 11:20:00,49.6,49.6,49.59,49.6,3000.0,49.6,49.6,49.59,49.6,3000.0
2012-09-07 11:25:00,49.6,49.61,49.58,49.58,5000.0,49.6,49.61,49.58,49.58,5000.0
2012-09-07 11:30:00,49.59,49.6,49.58,49.6,4800.0,49.59,49.6,49.58,49.6,4800.0
2012-09-07 11:35:00,49.57,49.59,49.57,49.58,1200.0,49.57,49.59,49.57,49.58,1200.0
2012-09-07 11:40:00,49.58,49.59,49.58,49.59,600.0,49.58,49.59,49.58,49.59,600.0
2012-09-07 11:45:00,49.59,49.6,49.57,49.58,13200.0,49.59,49.6,49.57,49.58,13200.0
2012-09-07 11:50:00,49.58,49.6,49.58,49.6,3000.0,49.58,49.6,49.58,49.6,3000.0
2012-09-07 11:55:00,49.62,49.62,49.56,49.58,2800.0,49.62,49.62,49.56,49.58,2800.0
2012-09-07 12:00:00,49.56,49.6,49.56,49.57,2800.0,49.56,49.6,49.56,49.57,2800.0
2012-09-07 12:05:00,49.58,49.59,49.55,49.55,17800.0,49.58,49.59,49.55,49.55,17800.0
2012-09-07 12:10:00,49.55,49.57,49.53,49.53,2000.0,49.55,49.57,49.53,49.53,2000.0
2012-09-07 12:15:00,49.54,49.56,49.54,49.56,400.0,49.54,49.56,49.54,49.56,400.0
2012-09-07 12:20:00,49.55,49.58,49.55,49.55,4000.0,49.55,49.58,49.55,49.55,4000.0
2012-09-07 12:25:00,49.55,49.58,49.52,49.52,1400.0,49.55,49.58,49.52,49.52,1400.0
2012-09-07 12:30:00,49.54,49.57,49.54,49.56,1200.0,49.54,49.57,49.54,49.56,1200.0
2012-09-07 12:35:00,49.59,49.62,49.59,49.59,3400.0,49.59,49.62,49.59,49.59,3400.0
2012-09-07 12:40:00,49.62,49.62,49.57,49.57,2800.0,49.62,49.62,49.57,49.57,2800.0
2012-09-07 12:45:00,49.56,49.58,49.56,49.57,1200.0,49.56,49.58,49.56,49.57,1200.0
2012-09-07 12:50:00,49.63,49.63,49.63,49.63,400.0,49.63,49.63,49.63,49.63,400.0
2012-09-07 12:55:00,49.59,49.59,49.55,49.55,600.0,49.59,49.59,49.55,49.55,600.0
2012-09-07 13:00:00,49.57,49.67,49.56,49.6,19600.0,49.57,49.67,49.56,49.6,19600.0
2012-09-07 13:05:00,49.6,49.62,49.6,49.61,19200.0,49.6,49.62,49.6,49.61,19200.0
2012-09-07 13:10:00,49.59,49.59,49.59,49.59,400.0,49.59,49.59,49.59,49.59,400.0
2012-09-07 13:15:00,49.59,49.59,49.55,49.58,800.0,49.59,49.59,49.55,49.58,800.0
2012-09-07 13:20:00,49.59,49.59,49.52,49.52,6400.0,49.59,49.59,49.52,49.52,6400.0
2012-09-07 13:25:00,49.52,49.56,49.52,49.54,2600.0,49.52,49.56,49.52,49.54,2600.0
2012-09-07 13:30:00,49.53,49.54,49.52,49.54,2600.0,49.53,49.54,49.52,49.54,2600.0
2012-09-07 13:35:00,49.54,49.56,49.54,49.56,1000.0,49.54,49.56,49.54,49.56,1000.0
2012-09-07 13:40:00,49.59,49.59,49.59,49.59,800.0,49.59,49.59,49.59,49.59,800.0
2012-09-07 13:45:00,49.6,49.6,49.6,49.6,200.0,49.6,49.6,49.6,49.6,200.0
2012-09-07 13:50:00,49.58,49.6,49.58,49.6,400.0,49.58,49.6,49.58,49.6,400.0
2012-09-07 13:55:00,49.62,49.63,49.6,49.6,1600.0,49.62,49.63,49.6,49.6,1600.0
2012-09-07 14:00:00,49.6,49.6,49.58,49.59,4600.0,49.6,49.6,49.58,49.59,4600.0
2012-09-07 14:05:00,49.56,49.59,49.55,49.59,1800.0,49.56,49.59,49.55,49.59,1800.0
2012-09-07 14:10:00,49.59,49.6,49.54,49.54,6800.0,49.59,49.6,49.54,49.54,6800.0
2012-09-07 14:15:00,49.57,49.63,49.57,49.63,1600.0,49.57,49.63,49.57,49.63,1600.0
2012-09-07 14:20:00,49.62,49.62,49.6,49.6,400.0,49.62,49.62,49.6,49.6,400.0
2012-09-07 14:25:00,49.59,49.59,49.56,49.56,800.0,49.59,49.59,49.56,49.56,800.0
2012-09-07 14:30:00,49.56,49.62,49.56,49.58,5600.0,49.56,49.62,49.56,49.58,5600.0
2012-09-07 14:35:00,49.56,49.58,49.54,49.56,4800.0,49.56,49.58,49.54,49.56,4800.0
2012-09-07 14:40:00,49.56,49.58,49.54,49.57,2200.0,49.56,49.58,49.54,49.57,2200.0
2012-09-07 14:45:00,49.56,49.59,49.55,49.58,2800.0,49.56,49.59,49.55,49.58,2800.0
2012-09-07 14:50:00,49.58,49.6,49.56,49.57,2800.0,49.58,49.6,49.56,49.57,2800.0
2012-09-07 14:55:00,49.57,49.57,49.38,49.48,30600.0,49.57,49.57,49.38,49.48,30600.0
2012-09-07 15:00:00,49.49,49.5,49.44,49.44,5600.0,49.49,49.5,49.44,49.44,5600.0
2012-09-07 15:05:00,49.43,49.43,49.37,49.4,2200.0,49.43,49.43,49.37,49.4,2200.0
2012-09-07 15:10:00,49.37,49.38,49.31,49.35,7800.0,49.37,49.38,49.31,49.35,7800.0
2012-09-07 15:15:00,49.37,49.42,49.37,49.37,5200.0,49.37,49.42,49.37,49.37,5200.0
2012-09-07 15:20:00,49.35,49.36,49.33,49.35,5600.0,49.35,49.36,49.33,49.35,5600.0
2012-09-07 15:25:00,49.35,49.36,49.31,49.33,9400.0,49.35,49.36,49.31,49.33,9400.0
2012-09-07 15:30:00,49.34,49.4,49.34,49.39,13800.0,49.34,49.4,49.34,49.39,13800.0
2012-09-07 15:35:00,49.4,49.4,49.32,49.35,10800.0,49.4,49.4,49.32,49.35,10800.0
2012-09-07 15:40:00,49.35,49.38,49.32,49.35,9400.0,49.35,49.38,49.32,49.35,9400.0
2012-09-07 15:45:00,49.34,49.39,49.29,49.3,8800.0,49.34,49.39,49.29,49.3,8800.0
2012-09-07 15:50:00,49.3,49.38,49.29,49.32,9000.0,49.3,49.38,49.29,49.32,9000.0
2012-09-07 15:55:00,49.31,49.34,49.22,49.26,25400.0,49.31,49.34,49.22,49.26,25400.0
2012-09-10 09:30:00,48.84,49.23,48.84,49.1,14800.0,48.84,49.23,48.84,49.1,14800.0
2012-09-10 09:35:00,49.15,49.16,49.15,49.16,600.0,49.15,49.16,49.15,49.16,600.0
2012-09-10 09:40:00,49.2,49.2,49.08,49.09,3400.0,49.2,49.2,49.08,49.09,3400.0
2012-09-10 09:45:00,49.17,49.28,49.17,49.28,2600.0,49.17,49.28,49.17,49.28,2600.0
2012-09-10 09:50:00,49.29,49.43,49.29,49.4,5600.0,49.29,49.43,49.29,49.4,5600.0
2012-09-10 09:55:00,49.41,49.49,49.41,49.49,2000.0,49.41,49.49,49.41,49.49,2000.0
2012-09-10 10:00:00,49.48,49.48,49.41,49.41,3000.0,49.48,49.48,49.41,49.41,3000.0
2012-09-10 10:05:00,49.41,49.46,49.38,49.43,3000.0,49.41,49.46,49.38,49.43,3000.0
2012-09-10 10:10:00,49.43,49.47,49.43,49.46,1000.0,49.43,49.47,49.43,49.46,1000.0
2012-09-10 10:15:00,49.47,49.49,49.45,49.45,2400.0,49.47,49.49,49.45,49.45,2400.0
2012-09-10 10:20:00,49.49,49.58,49.49,49.57,5600.0,49.49,49.58,49.49,49.57,5600.0
2012-09-10 10:25:00,49.57,49.58,49.49,49.49,6000.0,49.57,49.58,49.49,49.49,6000.0
2012-09-10 10:30:00,49.52,49.52,49.37,49.42,9000.0,49.52,49.52,49.37,49.42,9000.0
2012-09-10 10:35:00,49.41,49.42,49.38,49.42,1200.0,49.41,49.42,49.38,49.42,1200.0
2012-09-10 10:40:00,49.43,49.44,49.43,49.44,600.0,49.43,49.44,49.43,49.44,600.0
2012-09-10 10:45:00,49.44,49.45,49.41,49.44,1400.0,49.44,49.45,49.41,49.44,1400.0
2012-09-10 10:50:00,49.41,49.41,49.39,49.39,1800.0,49.41,49.41,49.39,49.39,1800.0
2012-09-10 10:55:00,49.41,49.45,49.41,49.41,1000.0,49.41,49.45,49.41,49.41,1000.0
2012-09-10 11:00:00,49.4,49.43,49.37,49.43,3400.0,49.4,49.43,49.37,49.43,3400.0
2012-09-10 11:05:00,49.44,49.45,49.42,49.45,1200.0,49.44,49.45,49.42,49.45,1200.0
2012-09-10 11:10:00,49.45,49.52,49.45,49.46,3200.0,49.45,49.52,49.45,49.46,3200.0
2012-09-10 11:15:00,49.48,49.48,49.38,49.39,16800.0,49.48,49.48,49.38,49.39,16800.0
2012-09-10 11:20:00,49.4,49.4,49.33,49.35,2800.0,49.4,49.4,49.33,49.35,2800.0
2012-09-10 11:25:00,49.35,49.35,49.35,49.35,2400.0,49.35,49.35,49.35,49.35,2400.0
2012-09-10 11:30:00,49.36,49.37,49.35,49.37,3200.0,49.36,49.37,49.35,49.37,3200.0
2012-09-10 11:35:00,49.37,49.37,49.34,49.36,2600.0,49.37,49.37,49.34,49.36,2600.0
2012-09-10 11:40:00,49.36,49.37,49.31,49.31,4600.0,49.36,49.37,49.31,49.31,4600.0
2012-09-10 11:45:00,49.31,49.38,49.29,49.38,3400.0,49.31,49.38,49.29,49.38,3400.0
2012-09-10 11:50:00,49.38,49.38,49.33,49.33,1000.0,49.38,49.38,49.33,49.33,1000.0
2012-09-10 11:55:00,49.34,49.37,49.33,49.33,3200.0,49.34,49.37,49.33,49.33,3200.0
2012-09-10 12:00:00,49.34,49.35,49.34,49.35,800.0,49.34,49.35,49.34,49.35,800.0
2012-09-10 12:05:00,49.35,49.36,49.28,49.28,2400.0,49.35,49.36,49.28,49.28,2400.0
2012-09-10 12:10:00,49.3,49.3,49.25,49.25,1600.0,49.3,49.3,49.25,49.25,1600.0
2012-09-10 12:15:00,49.28,49.34,49.28,49.34,2200.0,49.28,49.34,49.28,49.34,2200.0
2012-09-10 12:20:00,49.33,49.34,49.32,49.34,2000.0,49.33,49.34,49.32,49.34,2000.0
2012-09-10 12:25:00,49.34,49.34,49.31,49.31,600.0,49.34,49.34,49.31,49.31,600.0
2012-09-10 12:30:00,49.3,49.33,49.24,49.27,2000.0,49.3,49.33,49.24,49.27,2000.0
2012-09-10 12:35:00,49.27,49.31,49.27,49.31,800.0,49.27,49.31,49.27,49.31,800.0
2012-09-10 12:40:00,49.28,49.29,49.27,49.29,1400.0,49.28,49.29,49.27,49.29,1400.0
2012-09-10 12:45:00,49.31,49.31,49.27,49.3,2800.0,49.31,49.31,49.27,49.3,2800.0
2012-09-10 12:50:00,49.3,49.31,49.29,49.29,1200.0,49.3,49.31,49.29,49.29,1200.0
2012-09-10 12:55:00,49.32,49.33,49.31,49.31,1600.0,49.32,49.33,49.31,49.31,1600.0
2012-09-10 13:00:00,49.33,49.33,49.28,49.29,1600.0,49.33,49.33,49.28,49.29,1600.0
2012-09-10 13:05:00,49.28,49.28,49.25,49.26,800.0,49.28,49.28,49.25,49.26,800.0
2012-09-10 13:10:00,49.27,49.27,49.2,49.24,6800.0,49.27,49.27,49.2,49.24,6800.0
2012-09-10 13:15:00,49.23,49.28,49.23,49.28,2600.0,49.23,49.28,49.23,49.28,2600.0
2012-09-10 13:20:00,49.24,49.24,49.24,49.24,200.0,49.24,49.24,49.24,49.24,200.0
2012-09-10 13:25:00,49.26,49.27,49.26,49.27,1600.0,49.26,49.27,49.26,49.27,1600.0
2012-09-10 13:30:00,49.27,49.33,49.27,49.31,2600.0,49.27,49.33,49.27,49.31,2600.0
2012-09-10 13:35:00,49.31,49.33,49.27,49.27,2200.0,49.31,49.33,49.27,49.27,2200.0
2012-09-10 13:40:00,49.27,49.27,49.23,49.23,2200.0,49.27,49.27,49.23,49.23,2200.0
2012-09-10 13:45:00,49.24,49.24,49.22,49.22,1000.0,49.24,49.24,49.22,49.22,1000.0
2012-09-10 13:50:00,49.24,49.27,49.24,49.27,3400.0,49.24,49.27,49.24,49.27,3400.0
2012-09-10 13:55:00,49.26,49.26,49.24,49.26,600.0,49.26,49.26,49.24,49.26,600.0
2012-09-10 14:00:00,49.26,49.26,49.25,49.26,2600.0,49.26,49.26,49.25,49.26,2600.0
2012-09-10 14:05:00,49.25,49.26,49.2,49.2,2400.0,49.25,49.26,49.2,49.2,2400.0
2012-09-10 14:10:00,49.2,49.22,49.2,49.22,400.0,49.2,49.22,49.2,49.22,400.0
2012-09-10 14:15:00,49.24,49.24,49.21,49.21,1600.0,49.24,49.24,49.21,49.21,1600.0
2012-09-10 14:20:00,49.24,49.24,49.2,49.23,1400.0,49.24,49.24,49.2,49.23,1400.0
2012-09-10 14:25:00,49.22,49.22,49.17,49.18,4200.0,49.22,49.22,49.17,49.18,4200.0
2012-09-10 14:30:00,49.18,49.23,49.16,49.23,1600.0,49.18,49.23,49.16,49.23,1600.0
2012-09-10 14:35:00,49.23,49.24,49.21,49.22,2200.0,49.23,49.24,49.21,49.22,2200.0
2012-09-10 14:40:00,49.19,49.19,49.19,49.19,200.0,49.19,49.19,49.19,49.19,200.0
2012-09-10 14:45:00,49.21,49.24,49.21,49.23,1600.0,49.21,49.24,49.21,49.23,1600.0
2012-09-10 14:50:00,49.23,49.24,49.2,49.24,2600.0,49.23,49.24,49.2,49.24,2600.0
2012-09-10 14:55:00,49.24,49.29,49.22,49.27,6200.0,49.24,49.29,49.22,49.27,6200.0
2012-09-10 15:00:00,49.25,49.26,49.22,49.23,4200.0,49.25,49.26,49.22,49.23,4200.0
2012-09-10 15:05:00,49.24,49.25,49.23,49.25,2600.0,49.24,49.25,49.23,49.25,2600.0
2012-09-10 15:10:00,49.24,49.24,49.18,49.22,5000.0,49.24,49.24,49.18,49.22,5000.0
2012-09-10 15:15:00,49.24,49.24,49.2,49.23,4000.0,49.24,49.24,49.2,49.23,4000.0
2012-09-10 15:20:00,49.21,49.25,49.18,49.24,3600.0,49.21,49.25,49.18,49.24,3600.0
2012-09-10 15:25:00,49.24,49.24,49.22,49.23,2400.0,49.24,49.24,49.22,49.23,2400.0
2012-09-10 15:30:00,49.21,49.24,49.18,49.24,8000.0,49.21,49.24,49.18,49.24,8000.0
2012-09-10 15:35:00,49.23,49.24,49.2,49.2,6800.0,49.23,49.24,49.2,49.2,6800.0
2012-09-10 15:40:00,49.21,49.21,49.14,49.18,9200.0,49.21,49.21,49.14,49.18,9200.0
2012-09-10 15:45:00,49.17,49.19,49.13,49.13,10800.0,49.17,49.19,49.13,49.13,10800.0
2012-09-10 15:50:00,49.15,49.17,49.13,49.17,6000.0,49.15,49.17,49.13,49.17,6000.0
2012-09-10 15:55:00,49.17,49.18,49.12,49.12,12800.0,49.17,49.18,49.12,49.12,12800.0
2012-09-11 09:30:00,48.95,49.33,48.95,49.12,9600.0,48.95,49.33,48.95,49.12,9600.0
2012-09-11 09:35:00,49.07,49.07,49.07,49.07,200.0,49.07,49.07,49.07,49.07,200.0
2012-09-11 09:40:00,49.09,49.21,49.08,49.16,2200.0,49.09,49.21,49.08,49.16,2200.0
2012-09-11 09:45:00,49.17,49.24,49.16,49.24,4800.0,49.17,49.24,49.16,49.24,4800.0
2012-09-11 09:50:00,49.24,49.34,49.23,49.25,3400.0,49.24,49.34,49.23,49.25,3400.0
2012-09-11 09:55:00,49.24,49.29,49.23,49.23,2400.0,49.24,49.29,49.23,49.23,2400.0
2012-09-11 10:00:00,49.3,49.33,49.26,49.3,2200.0,49.3,49.33,49.26,49.3,2200.0
2012-09-11 10:05:00,49.33,49.33,49.3,49.3,1400.0,49.33,49.33,49.3,49.3,1400.0
2012-09-11 10:10:00,49.29,49.33,49.29,49.31,3200.0,49.29,49.33,49.29,49.31,3200.0
2012-09-11 10:15:00,49.29,49.33,49.25,49.3,6000.0,49.29,49.33,49.25,49.3,6000.0
2012-09-11 10:20:00,49.31,49.33,49.3,49.3,1800.0,49.31,49.33,49.3,49.3,1800.0
2012-09-11 10:25:00,49.27,49.27,49.17,49.17,2800.0,49.27,49.27,49.17,49.17,2800.0
2012-09-11 10:30:00,49.18,49.18,49.09,49.09,6200.0,49.18,49.18,49.09,49.09,6200.0
2012-09-11 10:35:00,49.09,49.13,49.09,49.1,1600.0,49.09,49.13,49.09,49.1,1600.0
2012-09-11 10:40:00,49.13,49.14,49.1,49.1,1600.0,49.13,49.14,49.1,49.1,1600.0
2012-09-11 10:45:00,49.1,49.13,49.01,49.04,5200.0,49.1,49.13,49.01,49.04,5200.0
2012-09-11 10:50:00,49.03,49.03,48.99,49.01,4200.0,49.03,49.03,48.99,49.01,4200.0
2012-09-11 10:55:00,49.01,49.07,49.01,49.07,1400.0,49.01,49.07,49.01,49.07,1400.0
2012-09-11 11:00:00,49.09,49.12,49.08,49.1,2200.0,49.09,49.12,49.08,49.1,2200.0
2012-09-11 11:05:00,49.1,49.12,49.07,49.12,1000.0,49.1,49.12,49.07,49.12,1000.0
2012-09-11 11:10:00,49.09,49.11,49.08,49.11,2600.0,49.09,49.11,49.08,49.11,2600.0
2012-09-11 11:15:00,49.1,49.15,49.1,49.14,3200.0,49.1,49.15,49.1,49.14,3200.0
2012-09-11 11:20:00,49.17,49.28,49.15,49.28,6000.0,49.17,49.28,49.15,49.28,6000.0
2012-09-11 11:25:00,49.25,49.27,49.22,49.22,3000.0,49.25,49.27,49.22,49.22,3000.0
2012-09-11 11:30:00,49.24,49.24,49.24,49.24,200.0,49.24,49.24,49.24,49.24,200.0
2012-09-11 11:35:00,49.25,49.27,49.23,49.25,2400.0,49.25,49.27,49.23,49.25,2400.0
2012-09-11 11:40:00,49.24,49.27,49.22,49.23,6000.0,49.24,49.27,49.22,49.23,6000.0
2012-09-11 11:45:00,49.24,49.24,49.19,49.23,2000.0,49.24,49.24,49.19,49.23,2000.0
2012-09-11 11:50:00,49.16,49.22,49.15,49.15,4200.0,49.16,49.22,49.15,49.15,4200.0
2012-09-11 11:55:00,49.12,49.15,49.12,49.12,2400.0,49.12,49.15,49.12,49.12,2400.0
2012-09-11 12:00:00,49.12,49.12,49.09,49.12,4200.0,49.12,49.12,49.09,49.12,4200.0
2012-09-11 12:05:00,49.11,49.12,49.08,49.12,2400.0,49.11,49.12,49.08,49.12,2400.0
2012-09-11 12:10:00,49.1,49.12,49.05,49.05,3000.0,49.1,49.12,49.05,49.05,3000.0
2012-09-11 12:15:00,49.05,49.08,49.04,49.04,1000.0,49.05,49.08,49.04,49.04,1000.0
2012-09-11 12:20:00,49.05,49.07,49.05,49.07,1600.0,49.05,49.07,49.05,49.07,1600.0
2012-09-11 12:25:00,49.07,49.1,49.07,49.1,1000.0,49.07,49.1,49.07,49.1,1000.0
2012-09-11 12:30:00,49.1,49.1,49.08,49.08,1800.0,49.1,49.1,49.08,49.08,1800.0
2012-09-11 12:35:00,49.08,49.08,49.04,49.04,600.0,49.08,49.08,49.04,49.04,600.0
2012-09-11 12:40:00,49.02,49.03,49.01,49.02,1600.0,49.02,49.03,49.01,49.02,1600.0
2012-09-11 12:45:00,49.0,49.08,48.99,49.08,3800.0,49.0,49.08,48.99,49.08,3800.0
2012-09-11 12:50:00,49.08,49.08,49.02,49.02,2400.0,49.08,49.08,49.02,49.02,2400.0
2012-09-11 12:55:00,49.01,49.06,48.99,49.06,1000.0,49.01,49.06,48.99,49.06,1000.0
2012-09-11 13:00:00,49.06,49.13,49.06,49.1,1000.0,49.06,49.13,49.06,49.1,1000.0
2012-09-11 13:05:00,49.1,49.12,49.08,49.08,2200.0,49.1,49.12,49.08,49.08,2200.0
2012-09-11 13:10:00,49.09,49.09,48.95,48.95,5800.0,49.09,49.09,48.95,48.95,5800.0
2012-09-11 13:15:00,48.97,48.97,48.9,48.92,3800.0,48.97,48.97,48.9,48.92,3800.0
2012-09-11 13:20:00,48.88,48.91,48.87,48.87,4400.0,48.88,48.91,48.87,48.87,4400.0
2012-09-11 13:25:00,48.9,48.9,48.85,48.85,3600.0,48.9,48.9,48.85,48.85,3600.0
2012-09-11 13:30:00,48.85,48.87,48.85,48.86,4800.0,48.85,48.87,48.85,48.86,4800.0
2012-09-11 13:35:00,48.83,48.87,48.83,48.85,3600.0,48.83,48.87,48.83,48.85,3600.0
2012-09-11 13:40:00,48.85,48.85,48.82,48.85,3000.0,48.85,48.85,48.82,48.85,3000.0
2012-09-11 13:45:00,48.86,48.9,48.85,48.88,4200.0,48.86,48.9,48.85,48.88,4200.0
2012-09-11 13:50:00,48.88,48.88,48.83,48.83,3800.0,48.88,48.88,48.83,48.83,3800.0
2012-09-11 13:55:00,48.83,48.84,48.82,48.82,3600.0,48.83,48.84,48.82,48.82,3600.0
2012-09-11 14:00:00,48.82,48.83,48.8,48.82,7600.0,48.82,48.83,48.8,48.82,7600.0
2012-09-11 14:05:00,48.83,48.85,48.83,48.85,5200.0,48.83,48.85,48.83,48.85,5200.0
2012-09-11 14:10:00,48.86,48.87,48.82,48.84,3800.0,48.86,48.87,48.82,48.84,3800.0
2012-09-11 14:15:00,48.84,48.85,48.83,48.84,3200.0,48.84,48.85,48.83,48.84,3200.0
2012-09-11 14:20:00,48.84,48.86,48.84,48.86,1400.0,48.84,48.86,48.84,48.86,1400.0
2012-09-11 14:25:00,48.87,48.88,48.85,48.85,2600.0,48.87,48.88,48.85,48.85,2600.0
2012-09-11 14:30:00,48.85,48.88,48.85,48.87,4200.0,48.85,48.88,48.85,48.87,4200.0
2012-09-11 14:35:00,48.85,48.88,48.85,48.85,3400.0,48.85,48.88,48.85,48.85,3400.0
2012-09-11 14:40:00,48.9,48.91,48.87,48.87,1800.0,48.9,48.91,48.87,48.87,1800.0
2012-09-11 14:45:00,48.87,48.87,48.82,48.85,5800.0,48.87,48.87,48.82,48.85,5800.0
2012-09-11 14:50:00,48.83,48.91,48.83,48.91,11600.0,48.83,48.91,48.83,48.91,11600.0
2012-09-11 14:55:00,48.94,48.94,48.89,48.93,3000.0,48.94,48.94,48.89,48.93,3000.0
2012-09-11 15:00:00,48.93,48.97,48.88,48.89,9200.0,48.93,48.97,48.88,48.89,9200.0
2012-09-11 15:05:00,48.9,48.9,48.87,48.88,8600.0,48.9,48.9,48.87,48.88,8600.0
2012-09-11 15:10:00,48.88,48.9,48.88,48.9,11200.0,48.88,48.9,48.88,48.9,11200.0
2012-09-11 15:15:00,48.9,48.94,48.88,48.94,3200.0,48.9,48.94,48.88,48.94,3200.0
2012-09-11 15:20:00,48.92,48.92,48.85,48.89,7800.0,48.92,48.92,48.85,48.89,7800.0
2012-09-11 15:25:00,48.89,48.91,48.87,48.91,3000.0,48.89,48.91,48.87,48.91,3000.0
2012-09-11 15:30:00,48.92,48.94,48.88,48.9,9400.0,48.92,48.94,48.88,48.9,9400.0
2012-09-11 15:35:00,48.91,48.91,48.88,48.89,7200.0,48.91,48.91,48.88,48.89,7200.0
2012-09-11 15:40:00,48.89,48.97,48.88,48.94,8800.0,48.89,48.97,48.88,48.94,8800.0
2012-09-11 15:45:00,48.93,48.97,48.85,48.95,11800.0,48.93,48.97,48.85,48.95,11800.0
2012-09-11 15:50:00,48.95,48.95,48.88,48.9,7000.0,48.95,48.95,48.88,48.9,7000.0
2012-09-11 15:55:00,48.9,48.97,48.9,48.94,21400.0,48.9,48.97,48.9,48.94,21400.0
2012-09-12 09:30:00,49.12,49.12,48.82,48.82,2600.0,49.12,49.12,48.82,48.82,2600.0
2012-09-12 09:35:00,48.82,48.82,48.82,48.82,0.0,48.82,48.82,48.82,48.82,0.0
2012-09-12 09:40:00,48.95,49.13,48.94,49.12,5400.0,48.95,49.13,48.94,49.12,5400.0
2012-09-12 09:45:00,49.11,49.12,49.07,49.11,3400.0,49.11,49.12,49.07,49.11,3400.0
2012-09-12 09:50:00,49.13,49.13,49.1,49.1,2400.0,49.13,49.13,49.1,49.1,2400.0
2012-09-12 09:55:00,49.08,49.11,49.08,49.1,3600.0,49.08,49.11,49.08,49.1,3600.0
2012-09-12 10:00:00,49.13,49.16,49.05,49.05,7600.0,49.13,49.16,49.05,49.05,7600.0
2012-09-12 10:05:00,49.08,49.08,49.07,49.08,5200.0,49.08,49.08,49.07,49.08,5200.0
2012-09-12 10:10:00,49.09,49.19,49.09,49.19,2800.0,49.09,49.19,49.09,49.19,2800.0
2012-09-12 10:15:00,49.2,49.21,49.18,49.2,3400.0,49.2,49.21,49.18,49.2,3400.0
2012-09-12 10:20:00,49.2,49.22,49.18,49.22,7200.0,49.2,49.22,49.18,49.22,7200.0
2012-09-12 10:25:00,49.21,49.23,49.21,49.23,3200.0,49.21,49.23,49.21,49.23,3200.0
2012-09-12 10:30:00,49.2,49.25,49.2,49.25,3400.0,49.2,49.25,49.2,49.25,3400.0
2012-09-12 10:35:00,49.25,49.26,49.25,49.26,800.0,49.25,49.26,49.25,49.26,800.0
2012-09-12 10:40:00,49.25,49.25,49.22,49.24,4000.0,49.25,49.25,49.22,49.24,4000.0
2012-09-12 10:45:00,49.25,49.26,49.24,49.26,4800.0,49.25,49.26,49.24,49.26,4800.0
2012-09-12 10:50:00,49.26,49.29,49.26,49.29,2600.0,49.26,49.29,49.26,49.29,2600.0
2012-09-12 10:55:00,49.29,49.3,49.27,49.28,1000.0,49.29,49.3,49.27,49.28,1000.0
2012-09-12 11:00:00,49.27,49.34,49.27,49.33,2800.0,49.27,49.34,49.27,49.33,2800.0
2012-09-12 11:05:00,49.32,49.36,49.32,49.35,800.0,49.32,49.36,49.32,49.35,800.0
2012-09-12 11:10:00,49.35,49.38,49.35,49.37,1400.0,49.35,49.38,49.35,49.37,1400.0
2012-09-12 11:15:00,49.36,49.36,49.34,49.34,3200.0,49.36,49.36,49.34,49.34,3200.0
2012-09-12 11:20:00,49.35,49.36,49.33,49.33,3600.0,49.35,49.36,49.33,49.33,3600.0
2012-09-12 11:25:00,49.32,49.35,49.31,49.35,2200.0,49.32,49.35,49.31,49.35,2200.0
2012-09-12 11:30:00,49.36,49.41,49.36,49.38,5200.0,49.36,49.41,49.36,49.38,5200.0
2012-09-12 11:35:00,49.35,49.38,49.35,49.37,2400.0,49.35,49.38,49.35,49.37,2400.0
2012-09-12 11:40:00,49.37,49.37,49.34,49.34,1400.0,49.37,49.37,49.34,49.34,1400.0
2012-09-12 11:45:00,49.34,49.34,49.34,49.34,200.0,49.34,49.34,49.34,49.34,200.0
2012-09-12 11:50:00,49.33,49.33,49.33,49.33,2200.0,49.33,49.33,49.33,49.33,2200.0
2012-09-12 11:55:00,49.35,49.35,49.35,49.35,1000.0,49.35,49.35,49.35,49.35,1000.0
2012-09-12 12:00:00,49.34,49.35,49.34,49.35,2000.0,49.34,49.35,49.34,49.35,2000.0
2012-09-12 12:05:00,49.35,49.37,49.33,49.33,6800.0,49.35,49.37,49.33,49.33,6800.0
2012-09-12 12:10:00,49.32,49.38,49.3,49.38,31000.0,49.32,49.38,49.3,49.38,31000.0
2012-09-12 12:15:00,49.47,49.47,49.42,49.45,2200.0,49.47,49.47,49.42,49.45,2200.0
2012-09-12 12:20:00,49.45,49.45,49.42,49.43,1600.0,49.45,49.45,49.42,49.43,1600.0
2012-09-12 12:25:00,49.44,49.44,49.44,49.44,200.0,49.44,49.44,49.44,49.44,200.0
2012-09-12 12:30:00,49.44,49.47,49.44,49.46,1800.0,49.44,49.47,49.44,49.46,1800.0
2012-09-12 12:35:00,49.44,49.48,49.44,49.48,800.0,49.44,49.48,49.44,49.48,800.0
2012-09-12 12:40:00,49.48,49.48,49.47,49.47,400.0,49.48,49.48,49.47,49.47,400.0
2012-09-12 12:45:00,49.43,49.45,49.43,49.45,1600.0,49.43,49.45,49.43,49.45,1600.0
2012-09-12 12:50:00,49.45,49.46,49.45,49.46,400.0,49.45,49.46,49.45,49.46,400.0
2012-09-12 12:55:00,49.46,49.46,49.46,49.46,0.0,49.46,49.46,49.46,49.46,0.0
2012-09-12 13:00:00,49.46,49.51,49.42,49.51,3600.0,49.46,49.51,49.42,49.51,3600.0
2012-09-12 13:05:00,49.56,49.59,49.52,49.52,1600.0,49.56,49.59,49.52,49.52,1600.0
2012-09-12 13:10:00,49.53,49.58,49.52,49.53,2800.0,49.53,49.58,49.52,49.53,2800.0
2012-09-12 13:15:00,49.53,49.53,49.47,49.49,2000.0,49.53,49.53,49.47,49.49,2000.0
2012-09-12 13:20:00,49.48,49.49,49.45,49.46,4800.0,49.48,49.49,49.45,49.46,4800.0
2012-09-12 13:25:00,49.44,49.47,49.38,49.47,4000.0,49.44,49.47,49.38,49.47,4000.0
2012-09-12 13:30:00,49.47,49.51,49.47,49.51,1400.0,49.47,49.51,49.47,49.51,1400.0
2012-09-12 13:35:00,49.5,49.5,49.49,49.49,400.0,49.5,49.5,49.49,49.49,400.0
2012-09-12 13:40:00,49.49,49.5,49.49,49.5,1000.0,49.49,49.5,49.49,49.5,1000.0
2012-09-12 13:45:00,49.48,49.52,49.47,49.47,3600.0,49.48,49.52,49.47,49.47,3600.0
2012-09-12 13:50:00,49.51,49.51,49.51,49.51,200.0,49.51,49.51,49.51,49.51,200.0
2012-09-12 13:55:00,49.49,49.54,49.49,49.51,4600.0,49.49,49.54,49.49,49.51,4600.0
2012-09-12 14:00:00,49.51,49.51,49.51,49.51,800.0,49.51,49.51,49.51,49.51,800.0
2012-09-12 14:05:00,49.51,49.52,49.47,49.52,3200.0,49.51,49.52,49.47,49.52,3200.0
2012-09-12 14:10:00,49.51,49.54,49.49,49.52,1600.0,49.51,49.54,49.49,49.52,1600.0
2012-09-12 14:15:00,49.5,49.5,49.42,49.42,5000.0,49.5,49.5,49.42,49.42,5000.0
2012-09-12 14:20:00,49.45,49.51,49.44,49.47,3600.0,49.45,49.51,49.44,49.47,3600.0
2012-09-12 14:25:00,49.49,49.51,49.47,49.51,1800.0,49.49,49.51,49.47,49.51,1800.0
2012-09-12 14:30:00,49.51,49.52,49.49,49.5,2600.0,49.51,49.52,49.49,49.5,2600.0
2012-09-12 14:35:00,49.49,49.51,49.46,49.48,5800.0,49.49,49.51,49.46,49.48,5800.0
2012-09-12 14:40:00,49.44,49.45,49.42,49.42,1000.0,49.44,49.45,49.42,49.42,1000.0
2012-09-12 14:45:00,49.41,49.44,49.35,49.44,3200.0,49.41,49.44,49.35,49.44,3200.0
2012-09-12 14:50:00,49.41,49.43,49.39,49.43,2000.0,49.41,49.43,49.39,49.43,2000.0
2012-09-12 14:55:00,49.43,49.51,49.43,49.5,14600.0,49.43,49.51,49.43,49.5,14600.0
2012-09-12 15:00:00,49.47,49.5,49.47,49.5,10600.0,49.47,49.5,49.47,49.5,10600.0
2012-09-12 15:05:00,49.5,49.5,49.48,49.5,10800.0,49.5,49.5,49.48,49.5,10800.0
2012-09-12 15:10:00,49.5,49.51,49.46,49.48,35200.0,49.5,49.51,49.46,49.48,35200.0
2012-09-12 15:15:00,49.44,49.51,49.44,49.51,9000.0,49.44,49.51,49.44,49.51,9000.0
2012-09-12 15:20:00,49.52,49.52,49.5,49.52,4800.0,49.52,49.52,49.5,49.52,4800.0
2012-09-12 15:25:00,49.53,49.55,49.52,49.54,7800.0,49.53,49.55,49.52,49.54,7800.0
2012-09-12 15:30:00,49.54,49.54,49.47,49.51,6600.0,49.54,49.54,49.47,49.51,6600.0
2012-09-12 15:35:00,49.51,49.55,49.51,49.55,3600.0,49.51,49.55,49.51,49.55,3600.0
2012-09-12 15:40:00,49.52,49.57,49.5,49.55,5000.0,49.52,49.57,49.5,49.55,5000.0
2012-09-12 15:45:00,49.56,49.58,49.5,49.57,5600.0,49.56,49.58,49.5,49.57,5600.0
2012-09-12 15:50:00,49.55,49.56,49.49,49.54,19400.0,49.55,49.56,49.49,49.54,19400.0
2012-09-12 15:55:00,49.55,49.62,49.54,49.6,33800.0,49.55,49.62,49.54,49.6,33800.0
2012-09-13 09:30:00,49.77,49.77,49.26,49.44,7200.0,49.77,49.77,49.26,49.44,7200.0
2012-09-13 09:35:00,49.51,49.51,49.51,49.51,800.0,49.51,49.51,49.51,49.51,800.0
2012-09-13 09:40:00,49.51,49.52,49.3,49.44,5200.0,49.51,49.52,49.3,49.44,5200.0
2012-09-13 09:45:00,49.46,49.49,49.46,49.48,1000.0,49.46,49.49,49.46,49.48,1000.0
2012-09-13 09:50:00,49.43,49.48,49.41,49.48,6000.0,49.43,49.48,49.41,49.48,6000.0
2012-09-13 09:55:00,49.51,49.58,49.51,49.56,2600.0,49.51,49.58,49.51,49.56,2600.0
2012-09-13 10:00:00,49.56,49.6,49.55,49.59,2600.0,49.56,49.6,49.55,49.59,2600.0
2012-09-13 10:05:00,49.59,49.59,49.46,49.48,3400.0,49.59,49.59,49.46,49.48,3400.0
2012-09-13 10:10:00,49.49,49.49,49.46,49.49,1800.0,49.49,49.49,49.46,49.49,1800.0
2012-09-13 10:15:00,49.51,49.52,49.46,49.48,1200.0,49.51,49.52,49.46,49.48,1200.0
2012-09-13 10:20:00,49.48,49.48,49.45,49.45,2600.0,49.48,49.48,49.45,49.45,2600.0
2012-09-13 10:25:00,49.47,49.49,49.47,49.49,800.0,49.47,49.49,49.47,49.49,800.0
2012-09-13 10:30:00,49.46,49.5,49.42,49.48,2800.0,49.46,49.5,49.42,49.48,2800.0
2012-09-13 10:35:00,49.5,49.57,49.5,49.57,2000.0,49.5,49.57,49.5,49.57,2000.0
2012-09-13 10:40:00,49.58,49.59,49.57,49.57,1600.0,49.58,49.59,49.57,49.57,1600.0
2012-09-13 10:45:00,49.55,49.58,49.54,49.58,5600.0,49.55,49.58,49.54,49.58,5600.0
2012-09-13 10:50:00,49.63,49.63,49.57,49.57,1400.0,49.63,49.63,49.57,49.57,1400.0
2012-09-13 10:55:00,49.57,49.57,49.52,49.52,2400.0,49.57,49.57,49.52,49.52,2400.0
2012-09-13 11:00:00,49.52,49.52,49.47,49.49,10600.0,49.52,49.52,49.47,49.49,10600.0
2012-09-13 11:05:00,49.49,49.58,49.49,49.58,5200.0,49.49,49.58,49.49,49.58,5200.0
2012-09-13 11:10:00,49.59,49.59,49.56,49.56,1600.0,49.59,49.59,49.56,49.56,1600.0
2012-09-13 11:15:00,49.54,49.54,49.45,49.48,2200.0,49.54,49.54,49.45,49.48,2200.0
2012-09-13 11:20:00,49.45,49.48,49.45,49.48,2600.0,49.45,49.48,49.45,49.48,2600.0
2012-09-13 11:25:00,49.47,49.56,49.47,49.56,2200.0,49.47,49.56,49.47,49.56,2200.0
2012-09-13 11:30:00,49.6,49.6,49.6,49.6,400.0,49.6,49.6,49.6,49.6,400.0
2012-09-13 11:35:00,49.61,49.62,49.58,49.62,1400.0,49.61,49.62,49.58,49.62,1400.0
2012-09-13 11:40:00,49.62,49.62,49.62,49.62,0.0,49.62,49.62,49.62,49.62,0.0
2012-09-13 11:45:00,49.65,49.74,49.65,49.74,1800.0,49.65,49.74,49.65,49.74,1800.0
2012-09-13 11:50:00,49.67,49.67,49.57,49.6,2600.0,49.67,49.67,49.57,49.6,2600.0
2012-09-13 11:55:00,49.59,49.6,49.59,49.6,600.0,49.59,49.6,49.59,49.6,600.0
2012-09-13 12:00:00,49.6,49.61,49.6,49.61,1000.0,49.6,49.61,49.6,49.61,1000.0
2012-09-13 12:05:00,49.6,49.61,49.6,49.61,1000.0,49.6,49.61,49.6,49.61,1000.0
2012-09-13 12:10:00,49.61,49.63,49.61,49.63,1400.0,49.61,49.63,49.61,49.63,1400.0
2012-09-13 12:15:00,49.62,49.62,49.56,49.58,6800.0,49.62,49.62,49.56,49.58,6800.0
2012-09-13 12:20:00,49.58,49.65,49.56,49.6,9800.0,49.58,49.65,49.56,49.6,9800.0
2012-09-13 12:25:00,49.62,49.63,49.6,49.6,1400.0,49.62,49.63,49.6,49.6,1400.0
2012-09-13 12:30:00,49.6,49.87,49.59,49.68,7600.0,49.6,49.87,49.59,49.68,7600.0
2012-09-13 12:35:00,49.69,49.69,49.51,49.58,15800.0,49.69,49.69,49.51,49.58,15800.0
2012-09-13 12:40:00,49.65,49.74,49.6,49.65,13400.0,49.65,49.74,49.6,49.65,13400.0
2012-09-13 12:45:00,49.65,49.85,49.65,49.74,8800.0,49.65,49.85,49.65,49.74,8800.0
2012-09-13 12:50:00,49.73,49.73,49.6,49.6,16600.0,49.73,49.73,49.6,49.6,16600.0
2012-09-13 12:55:00,49.6,49.65,49.6,49.63,10400.0,49.6,49.65,49.6,49.63,10400.0
2012-09-13 13:00:00,49.63,49.65,49.56,49.56,17200.0,49.63,49.65,49.56,49.56,17200.0
2012-09-13 13:05:00,49.56,49.63,49.56,49.63,2200.0,49.56,49.63,49.56,49.63,2200.0
2012-09-13 13:10:00,49.62,49.62,49.61,49.61,400.0,49.62,49.62,49.61,49.61,400.0
2012-09-13 13:15:00,49.6,49.6,49.6,49.6,400.0,49.6,49.6,49.6,49.6,400.0
2012-09-13 13:20:00,49.58,49.65,49.58,49.63,7200.0,49.58,49.65,49.58,49.63,7200.0
2012-09-13 13:25:00,49.63,49.63,49.6,49.63,28800.0,49.63,49.63,49.6,49.63,28800.0
2012-09-13 13:30:00,49.63,49.63,49.6,49.6,17600.0,49.63,49.63,49.6,49.6,17600.0
2012-09-13 13:35:00,49.59,49.62,49.58,49.62,3000.0,49.59,49.62,49.58,49.62,3000.0
2012-09-13 13:40:00,49.59,49.62,49.59,49.6,1000.0,49.59,49.62,49.59,49.6,1000.0
2012-09-13 13:45:00,49.6,49.62,49.6,49.6,2200.0,49.6,49.62,49.6,49.6,2200.0
2012-09-13 13:50:00,49.6,49.61,49.57,49.61,3800.0,49.6,49.61,49.57,49.61,3800.0
2012-09-13 13:55:00,49.61,49.63,49.6,49.6,2400.0,49.61,49.63,49.6,49.6,2400.0
2012-09-13 14:00:00,49.58,49.63,49.58,49.63,4800.0,49.58,49.63,49.58,49.63,4800.0
2012-09-13 14:05:00,49.63,49.63,49.62,49.62,4200.0,49.63,49.63,49.62,49.62,4200.0
2012-09-13 14:10:00,49.62,49.63,49.62,49.62,3800.0,49.62,49.63,49.62,49.62,3800.0
2012-09-13 14:15:00,49.62,49.63,49.62,49.63,2400.0,49.62,49.63,49.62,49.63,2400.0
2012-09-13 14:20:00,49.63,49.63,49.6,49.63,19200.0,49.63,49.63,49.6,49.63,19200.0
2012-09-13 14:25:00,49.63,49.76,49.62,49.76,18200.0,49.63,49.76,49.62,49.76,18200.0
2012-09-13 14:30:00,49.76,49.76,49.69,49.71,2800.0,49.76,49.76,49.69,49.71,2800.0
2012-09-13 14:35:00,49.71,49.74,49.71,49.71,177600.0,49.71,49.74,49.71,49.71,177600.0
2012-09-13 14:40:00,49.68,49.85,49.68,49.85,137200.0,49.68,49.85,49.68,49.85,137200.0
2012-09-13 14:45:00,49.87,49.88,49.76,49.82,7400.0,49.87,49.88,49.76,49.82,7400.0
2012-09-13 14:50:00,49.84,49.84,49.77,49.77,4200.0,49.84,49.84,49.77,49.77,4200.0
2012-09-13 14:55:00,49.77,49.81,49.77,49.8,8400.0,49.77,49.81,49.77,49.8,8400.0
2012-09-13 15:00:00,49.82,49.82,49.79,49.8,6200.0,49.82,49.82,49.79,49.8,6200.0
2012-09-13 15:05:00,49.8,49.81,49.79,49.79,1400.0,49.8,49.81,49.79,49.79,1400.0
2012-09-13 15:10:00,49.8,49.81,49.79,49.8,11800.0,49.8,49.81,49.79,49.8,11800.0
2012-09-13 15:15:00,49.81,49.85,49.75,49.82,5000.0,49.81,49.85,49.75,49.82,5000.0
2012-09-13 15:20:00,49.79,49.81,49.73,49.73,51000.0,49.79,49.81,49.73,49.73,51000.0
2012-09-13 15:25:00,49.76,49.78,49.74,49.75,8600.0,49.76,49.78,49.74,49.75,8600.0
2012-09-13 15:30:00,49.76,49.77,49.74,49.77,8400.0,49.76,49.77,49.74,49.77,8400.0
2012-09-13 15:35:00,49.8,49.82,49.78,49.81,4400.0,49.8,49.82,49.78,49.81,4400.0
2012-09-13 15:40:00,49.81,49.82,49.75,49.77,6400.0,49.81,49.82,49.75,49.77,6400.0
2012-09-13 15:45:00,49.77,49.81,49.73,49.74,6400.0,49.77,49.81,49.73,49.74,6400.0
2012-09-13 15:50:00,49.74,49.74,49.66,49.66,11000.0,49.74,49.74,49.66,49.66,11000.0
2012-09-13 15:55:00,49.65,49.7,49.58,49.7,22600.0,49.65,49.7,49.58,49.7,22600.0
2012-09-14 09:30:00,49.73,49.77,49.6,49.74,6000.0,49.73,49.77,49.6,49.74,6000.0
2012-09-14 09:35:00,49.76,49.76,49.52,49.55,4200.0,49.76,49.76,49.52,49.55,4200.0
2012-09-14 09:40:00,49.66,49.66,49.57,49.57,800.0,49.66,49.66,49.57,49.57,800.0
2012-09-14 09:45:00,49.52,49.56,49.48,49.48,3800.0,49.52,49.56,49.48,49.48,3800.0
2012-09-14 09:50:00,49.52,49.65,49.49,49.61,5400.0,49.52,49.65,49.49,49.61,5400.0
2012-09-14 09:55:00,49.63,49.63,49.6,49.63,2800.0,49.63,49.63,49.6,49.63,2800.0
2012-09-14 10:00:00,49.63,49.71,49.57,49.64,8000.0,49.63,49.71,49.57,49.64,8000.0
2012-09-14 10:05:00,49.63,49.79,49.63,49.73,13800.0,49.63,49.79,49.63,49.73,13800.0
2012-09-14 10:10:00,49.72,49.77,49.67,49.72,5400.0,49.72,49.77,49.67,49.72,5400.0
2012-09-14 10:15:00,49.71,49.78,49.68,49.78,3200.0,49.71,49.78,49.68,49.78,3200.0
2012-09-14 10:20:00,49.73,49.82,49.71,49.71,7400.0,49.73,49.82,49.71,49.71,7400.0
2012-09-14 10:25:00,49.73,49.76,49.66,49.66,6000.0,49.73,49.76,49.66,49.66,6000.0
2012-09-14 10:30:00,49.72,49.72,49.65,49.65,3400.0,49.72,49.72,49.65,49.65,3400.0
2012-09-14 10:35:00,49.72,49.75,49.69,49.72,13000.0,49.72,49.75,49.69,49.72,13000.0
2012-09-14 10:40:00,49.72,49.74,49.63,49.74,3000.0,49.72,49.74,49.63,49.74,3000.0
2012-09-14 10:45:00,49.74,49.74,49.58,49.58,8400.0,49.74,49.74,49.58,49.58,8400.0
2012-09-14 10:50:00,49.53,49.57,49.52,49.56,9200.0,49.53,49.57,49.52,49.56,9200.0
2012-09-14 10:55:00,49.56,49.56,49.45,49.49,8000.0,49.56,49.56,49.45,49.49,8000.0
2012-09-14 11:00:00,49.48,49.59,49.48,49.59,3400.0,49.48,49.59,49.48,49.59,3400.0
2012-09-14 11:05:00,49.6,49.6,49.49,49.52,7400.0,49.6,49.6,49.49,49.52,7400.0
2012-09-14 11:10:00,49.54,49.58,49.5,49.52,5400.0,49.54,49.58,49.5,49.52,5400.0
2012-09-14 11:15:00,49.53,49.53,49.38,49.47,13600.0,49.53,49.53,49.38,49.47,13600.0
2012-09-14 11:20:00,49.45,49.56,49.45,49.54,12200.0,49.45,49.56,49.45,49.54,12200.0
2012-09-14 11:25:00,49.51,49.58,49.47,49.54,11000.0,49.51,49.58,49.47,49.54,11000.0
2012-09-14 11:30:00,49.53,49.59,49.53,49.54,6200.0,49.53,49.59,49.53,49.54,6200.0
2012-09-14 11:35:00,49.54,49.6,49.52,49.54,6800.0,49.54,49.6,49.52,49.54,6800.0
2012-09-14 11:40:00,49.54,49.54,49.53,49.53,2800.0,49.54,49.54,49.53,49.53,2800.0
2012-09-14 11:45:00,49.6,49.6,49.52,49.53,4400.0,49.6,49.6,49.52,49.53,4400.0
2012-09-14 11:50:00,49.53,49.55,49.52,49.53,3800.0,49.53,49.55,49.52,49.53,3800.0
2012-09-14 11:55:00,49.57,49.57,49.56,49.56,1200.0,49.57,49.57,49.56,49.56,1200.0
2012-09-14 12:00:00,49.55,49.62,49.55,49.58,9400.0,49.55,49.62,49.55,49.58,9400.0
2012-09-14 12:05:00,49.58,49.58,49.56,49.58,7600.0,49.58,49.58,49.56,49.58,7600.0
2012-09-14 12:10:00,49.62,49.62,49.57,49.57,5200.0,49.62,49.62,49.57,49.57,5200.0
2012-09-14 12:15:00,49.57,49.6,49.56,49.6,6000.0,49.57,49.6,49.56,49.6,6000.0
2012-09-14 12:20:00,49.6,49.62,49.56,49.56,7000.0,49.6,49.62,49.56,49.56,7000.0
2012-09-14 12:25:00,49.57,49.61,49.57,49.6,1200.0,49.57,49.61,49.57,49.6,1200.0
2012-09-14 12:30:00,49.6,49.6,49.58,49.6,2400.0,49.6,49.6,49.58,49.6,2400.0
2012-09-14 12:35:00,49.6,49.6,49.57,49.59,2800.0,49.6,49.6,49.57,49.59,2800.0
2012-09-14 12:40:00,49.58,49.58,49.55,49.55,1800.0,49.58,49.58,49.55,49.55,1800.0
2012-09-14 12:45:00,49.56,49.6,49.55,49.59,8200.0,49.56,49.6,49.55,49.59,8200.0
2012-09-14 12:50:00,49.59,49.6,49.59,49.59,2200.0,49.59,49.6,49.59,49.59,2200.0
2012-09-14 12:55:00,49.59,49.59,49.52,49.52,1800.0,49.59,49.59,49.52,49.52,1800.0
2012-09-14 13:00:00,49.52,49.59,49.52,49.59,2200.0,49.52,49.59,49.52,49.59,2200.0
2012-09-14 13:05:00,49.6,49.6,49.59,49.59,3400.0,49.6,49.6,49.59,49.59,3400.0
2012-09-14 13:10:00,49.6,49.6,49.58,49.59,3400.0,49.6,49.6,49.58,49.59,3400.0
2012-09-14 13:15:00,49.58,49.59,49.57,49.59,2400.0,49.58,49.59,49.57,49.59,2400.0
2012-09-14 13:20:00,49.59,49.62,49.57,49.57,7000.0,49.59,49.62,49.57,49.57,7000.0
2012-09-14 13:25:00,49.57,49.57,49.57,49.57,0.0,49.57,49.57,49.57,49.57,0.0
2012-09-14 13:30:00,49.6,49.74,49.6,49.74,6600.0,49.6,49.74,49.6,49.74,6600.0
2012-09-14 13:35:00,49.74,49.74,49.67,49.68,3400.0,49.74,49.74,49.67,49.68,3400.0
2012-09-14 13:40:00,49.68,49.73,49.67,49.69,4200.0,49.68,49.73,49.67,49.69,4200.0
2012-09-14 13:45:00,49.67,49.76,49.67,49.74,4600.0,49.67,49.76,49.67,49.74,4600.0
2012-09-14 13:50:00,49.81,49.81,49.79,49.79,400.0,49.81,49.81,49.79,49.79,400.0
2012-09-14 13:55:00,49.8,49.88,49.8,49.88,4200.0,49.8,49.88,49.8,49.88,4200.0
2012-09-14 14:00:00,49.84,49.84,49.84,49.84,1000.0,49.84,49.84,49.84,49.84,1000.0
2012-09-14 14:05:00,49.81,49.82,49.77,49.82,6800.0,49.81,49.82,49.77,49.82,6800.0
2012-09-14 14:10:00,49.84,49.85,49.79,49.82,7400.0,49.84,49.85,49.79,49.82,7400.0
2012-09-14 14:15:00,49.81,49.82,49.77,49.78,3800.0,49.81,49.82,49.77,49.78,3800.0
2012-09-14 14:20:00,49.8,49.85,49.8,49.85,1200.0,49.8,49.85,49.8,49.85,1200.0
2012-09-14 14:25:00,49.88,49.9,49.88,49.9,2600.0,49.88,49.9,49.88,49.9,2600.0
2012-09-14 14:30:00,49.87,49.87,49.85,49.85,600.0,49.87,49.87,49.85,49.85,600.0
2012-09-14 14:35:00,49.86,49.91,49.86,49.91,3400.0,49.86,49.91,49.86,49.91,3400.0
2012-09-14 14:40:00,49.88,49.91,49.88,49.91,1000.0,49.88,49.91,49.88,49.91,1000.0
2012-09-14 14:45:00,49.88,49.94,49.88,49.91,6000.0,49.88,49.94,49.88,49.91,6000.0
2012-09-14 14:50:00,49.92,49.93,49.88,49.9,2200.0,49.92,49.93,49.88,49.9,2200.0
2012-09-14 14:55:00,49.91,49.95,49.91,49.93,5200.0,49.91,49.95,49.91,49.93,5200.0
2012-09-14 15:00:00,49.91,49.93,49.91,49.93,1800.0,49.91,49.93,49.91,49.93,1800.0
2012-09-14 15:05:00,49.91,49.95,49.91,49.91,4000.0,49.91,49.95,49.91,49.91,4000.0
2012-09-14 15:10:00,49.91,49.93,49.91,49.92,5600.0,49.91,49.93,49.91,49.92,5600.0
2012-09-14 15:15:00,49.92,49.93,49.87,49.9,5600.0,49.92,49.93,49.87,49.9,5600.0
2012-09-14 15:20:00,49.89,49.91,49.85,49.85,7800.0,49.89,49.91,49.85,49.85,7800.0
2012-09-14 15:25:00,49.86,49.94,49.85,49.91,7600.0,49.86,49.94,49.85,49.91,7600.0
2012-09-14 15:30:00,49.88,49.89,49.86,49.88,2800.0,49.88,49.89,49.86,49.88,2800.0
2012-09-14 15:35:00,49.9,49.97,49.9,49.94,3200.0,49.9,49.97,49.9,49.94,3200.0
2012-09-14 15:40:00,49.96,49.97,49.95,49.97,4000.0,49.96,49.97,49.95,49.97,4000.0
2012-09-14 15:45:00,49.95,49.97,49.87,49.94,19200.0,49.95,49.97,49.87,49.94,19200.0
2012-09-14 15:50:00,49.95,50.0,49.95,49.98,24600.0,49.95,50.0,49.95,49.98,24600.0
2012-09-14 15:55:00,49.98,50.0,49.98,50.0,24000.0,49.98,50.0,49.98,50.0,24000.0
2012-09-17 09:30:00,49.8,49.8,48.6,48.85,29000.0,49.8,49.8,48.6,48.85,29000.0
2012-09-17 09:35:00,49.02,49.51,49.02,49.45,10000.0,49.02,49.51,49.02,49.45,10000.0
2012-09-17 09:40:00,49.45,49.64,49.44,49.6,9800.0,49.45,49.64,49.44,49.6,9800.0
2012-09-17 09:45:00,49.59,49.67,49.55,49.59,5200.0,49.59,49.67,49.55,49.59,5200.0
2012-09-17 09:50:00,49.56,49.64,49.54,49.54,3800.0,49.56,49.64,49.54,49.54,3800.0
2012-09-17 09:55:00,49.51,49.54,49.38,49.44,5800.0,49.51,49.54,49.38,49.44,5800.0
2012-09-17 10:00:00,49.41,49.49,49.41,49.47,2400.0,49.41,49.49,49.41,49.47,2400.0
2012-09-17 10:05:00,49.47,49.52,49.45,49.48,9400.0,49.47,49.52,49.45,49.48,9400.0
2012-09-17 10:10:00,49.43,49.52,49.43,49.49,4600.0,49.43,49.52,49.43,49.49,4600.0
2012-09-17 10:15:00,49.45,49.54,49.45,49.49,5800.0,49.45,49.54,49.45,49.49,5800.0
2012-09-17 10:20:00,49.48,49.49,49.43,49.46,2000.0,49.48,49.49,49.43,49.46,2000.0
2012-09-17 10:25:00,49.46,49.49,49.46,49.48,3000.0,49.46,49.49,49.46,49.48,3000.0
2012-09-17 10:30:00,49.48,49.52,49.46,49.46,3600.0,49.48,49.52,49.46,49.46,3600.0
2012-09-17 10:35:00,49.47,49.48,49.43,49.48,3800.0,49.47,49.48,49.43,49.48,3800.0
2012-09-17 10:40:00,49.48,49.52,49.47,49.49,14000.0,49.48,49.52,49.47,49.49,14000.0
2012-09-17 10:45:00,49.5,49.58,49.5,49.58,1800.0,49.5,49.58,49.5,49.58,1800.0
2012-09-17 10:50:00,49.57,49.59,49.49,49.56,7000.0,49.57,49.59,49.49,49.56,7000.0
2012-09-17 10:55:00,49.52,49.58,49.52,49.58,800.0,49.52,49.58,49.52,49.58,800.0
2012-09-17 11:00:00,49.58,49.63,49.57,49.57,4000.0,49.58,49.63,49.57,49.57,4000.0
2012-09-17 11:05:00,49.58,49.58,49.55,49.55,600.0,49.58,49.58,49.55,49.55,600.0
2012-09-17 11:10:00,49.56,49.56,49.47,49.47,3400.0,49.56,49.56,49.47,49.47,3400.0
2012-09-17 11:15:00,49.48,49.5,49.45,49.49,13400.0,49.48,49.5,49.45,49.49,13400.0
2012-09-17 11:20:00,49.5,49.54,49.5,49.52,14200.0,49.5,49.54,49.5,49.52,14200.0
2012-09-17 11:25:00,49.53,49.57,49.53,49.54,13800.0,49.53,49.57,49.53,49.54,13800.0
2012-09-17 11:30:00,49.54,49.54,49.5,49.51,10000.0,49.54,49.54,49.5,49.51,10000.0
2012-09-17 11:35:00,49.5,49.56,49.5,49.54,26200.0,49.5,49.56,49.5,49.54,26200.0
2012-09-17 11:40:00,49.55,49.56,49.53,49.56,6000.0,49.55,49.56,49.53,49.56,6000.0
2012-09-17 11:45:00,49.56,49.57,49.56,49.57,1000.0,49.56,49.57,49.56,49.57,1000.0
2012-09-17 11:50:00,49.57,49.57,49.53,49.54,4800.0,49.57,49.57,49.53,49.54,4800.0
2012-09-17 11:55:00,49.56,49.58,49.55,49.56,7200.0,49.56,49.58,49.55,49.56,7200.0
2012-09-17 12:00:00,49.56,49.58,49.48,49.5,10600.0,49.56,49.58,49.48,49.5,10600.0
2012-09-17 12:05:00,49.47,49.47,49.38,49.43,4800.0,49.47,49.47,49.38,49.43,4800.0
2012-09-17 12:10:00,49.4,49.43,49.4,49.42,1000.0,49.4,49.43,49.4,49.42,1000.0
2012-09-17 12:15:00,49.4,49.41,49.39,49.39,1600.0,49.4,49.41,49.39,49.39,1600.0
2012-09-17 12:20:00,49.4,49.41,49.37,49.37,5000.0,49.4,49.41,49.37,49.37,5000.0
2012-09-17 12:25:00,49.38,49.4,49.33,49.33,9000.0,49.38,49.4,49.33,49.33,9000.0
2012-09-17 12:30:00,49.32,49.33,49.31,49.33,4000.0,49.32,49.33,49.31,49.33,4000.0
2012-09-17 12:35:00,49.33,49.37,49.32,49.35,2800.0,49.33,49.37,49.32,49.35,2800.0
2012-09-17 12:40:00,49.37,49.37,49.32,49.34,12800.0,49.37,49.37,49.32,49.34,12800.0
2012-09-17 12:45:00,49.35,49.37,49.27,49.3,10400.0,49.35,49.37,49.27,49.3,10400.0
2012-09-17 12:50:00,49.3,49.32,49.3,49.31,2800.0,49.3,49.32,49.3,49.31,2800.0
2012-09-17 12:55:00,49.34,49.35,49.34,49.35,4600.0,49.34,49.35,49.34,49.35,4600.0
2012-09-17 13:00:00,49.34,49.35,49.34,49.35,400.0,49.34,49.35,49.34,49.35,400.0
2012-09-17 13:05:00,49.34,49.35,49.32,49.32,1200.0,49.34,49.35,49.32,49.32,1200.0
2012-09-17 13:10:00,49.31,49.35,49.31,49.33,5200.0,49.31,49.35,49.31,49.33,5200.0
2012-09-17 13:15:00,49.34,49.34,49.32,49.32,3000.0,49.34,49.34,49.32,49.32,3000.0
2012-09-17 13:20:00,49.32,49.33,49.32,49.33,4200.0,49.32,49.33,49.32,49.33,4200.0
2012-09-17 13:25:00,49.35,49.35,49.34,49.35,800.0,49.35,49.35,49.34,49.35,800.0
2012-09-17 13:30:00,49.34,49.35,49.3,49.3,7400.0,49.34,49.35,49.3,49.3,7400.0
2012-09-17 13:35:00,49.3,49.32,49.3,49.31,3600.0,49.3,49.32,49.3,49.31,3600.0
2012-09-17 13:40:00,49.32,49.32,49.23,49.23,27400.0,49.32,49.32,49.23,49.23,27400.0
2012-09-17 13:45:00,49.24,49.24,49.23,49.23,4200.0,49.24,49.24,49.23,49.23,4200.0
2012-09-17 13:50:00,49.23,49.24,49.21,49.21,5200.0,49.23,49.24,49.21,49.21,5200.0
2012-09-17 13:55:00,49.22,49.22,49.2,49.2,2200.0,49.22,49.22,49.2,49.2,2200.0
2012-09-17 14:00:00,49.2,49.2,49.13,49.17,21200.0,49.2,49.2,49.13,49.17,21200.0
2012-09-17 14:05:00,49.16,49.17,49.11,49.12,15400.0,49.16,49.17,49.11,49.12,15400.0
2012-09-17 14:10:00,49.12,49.12,49.0,49.0,12600.0,49.12,49.12,49.0,49.0,12600.0
2012-09-17 14:15:00,49.01,49.01,48.99,48.99,10000.0,49.01,49.01,48.99,48.99,10000.0
2012-09-17 14:20:00,48.99,49.01,48.97,48.98,11000.0,48.99,49.01,48.97,48.98,11000.0
2012-09-17 14:25:00,48.99,49.0,48.97,48.98,7400.0,48.99,49.0,48.97,48.98,7400.0
2012-09-17 14:30:00,48.98,49.0,48.97,48.99,13200.0,48.98,49.0,48.97,48.99,13200.0
2012-09-17 14:35:00,48.99,49.0,48.97,48.99,43600.0,48.99,49.0,48.97,48.99,43600.0
2012-09-17 14:40:00,48.99,49.04,48.92,48.92,69800.0,48.99,49.04,48.92,48.92,69800.0
2012-09-17 14:45:00,48.91,49.02,48.91,48.99,10200.0,48.91,49.02,48.91,48.99,10200.0
2012-09-17 14:50:00,48.99,48.99,48.93,48.93,12000.0,48.99,48.99,48.93,48.93,12000.0
2012-09-17 14:55:00,48.95,48.96,48.93,48.93,10800.0,48.95,48.96,48.93,48.93,10800.0
2012-09-17 15:00:00,48.93,48.96,48.93,48.96,9200.0,48.93,48.96,48.93,48.96,9200.0
2012-09-17 15:05:00,48.97,48.97,48.94,48.94,14200.0,48.97,48.97,48.94,48.94,14200.0
2012-09-17 15:10:00,48.94,48.97,48.93,48.95,16800.0,48.94,48.97,48.93,48.95,16800.0
2012-09-17 15:15:00,48.95,48.96,48.94,48.94,11400.0,48.95,48.96,48.94,48.94,11400.0
2012-09-17 15:20:00,48.95,48.96,48.93,48.94,10400.0,48.95,48.96,48.93,48.94,10400.0
2012-09-17 15:25:00,48.94,48.95,48.9,48.9,12800.0,48.94,48.95,48.9,48.9,12800.0
2012-09-17 15:30:00,48.89,48.89,48.7,48.71,32400.0,48.89,48.89,48.7,48.71,32400.0
2012-09-17 15:35:00,48.71,48.77,48.68,48.69,58800.0,48.71,48.77,48.68,48.69,58800.0
2012-09-17 15:40:00,48.7,48.7,48.62,48.66,27200.0,48.7,48.7,48.62,48.66,27200.0
2012-09-17 15:45:00,48.66,48.72,48.58,48.63,34200.0,48.66,48.72,48.58,48.63,34200.0
2012-09-17 15:50:00,48.63,48.73,48.48,48.71,49600.0,48.63,48.73,48.48,48.71,49600.0
2012-09-17 15:55:00,48.71,48.77,48.69,48.74,62200.0,48.71,48.77,48.69,48.74,62200.0
2012-09-18 09:30:00,48.78,48.78,48.5,48.5,14600.0,48.78,48.78,48.5,48.5,14600.0
2012-09-18 09:35:00,48.5,48.58,48.45,48.52,13000.0,48.5,48.58,48.45,48.52,13000.0
2012-09-18 09:40:00,48.54,48.59,48.52,48.56,2800.0,48.54,48.59,48.52,48.56,2800.0
2012-09-18 09:45:00,48.55,48.66,48.55,48.57,18000.0,48.55,48.66,48.55,48.57,18000.0
2012-09-18 09:50:00,48.57,48.64,48.57,48.59,12600.0,48.57,48.64,48.57,48.59,12600.0
2012-09-18 09:55:00,48.58,48.62,48.56,48.57,1400.0,48.58,48.62,48.56,48.57,1400.0
2012-09-18 10:00:00,48.61,48.66,48.6,48.6,3600.0,48.61,48.66,48.6,48.6,3600.0
2012-09-18 10:05:00,48.58,48.63,48.56,48.6,9000.0,48.58,48.63,48.56,48.6,9000.0
2012-09-18 10:10:00,48.65,48.65,48.59,48.6,8000.0,48.65,48.65,48.59,48.6,8000.0
2012-09-18 10:15:00,48.6,48.62,48.58,48.6,10600.0,48.6,48.62,48.58,48.6,10600.0
2012-09-18 10:20:00,48.6,48.63,48.59,48.6,6600.0,48.6,48.63,48.59,48.6,6600.0
2012-09-18 10:25:00,48.6,48.66,48.58,48.6,15000.0,48.6,48.66,48.58,48.6,15000.0
2012-09-18 10:30:00,48.62,48.64,48.57,48.6,6800.0,48.62,48.64,48.57,48.6,6800.0
2012-09-18 10:35:00,48.6,48.77,48.6,48.77,11800.0,48.6,48.77,48.6,48.77,11800.0
2012-09-18 10:40:00,48.8,48.87,48.73,48.74,9200.0,48.8,48.87,48.73,48.74,9200.0
2012-09-18 10:45:00,48.71,48.71,48.58,48.58,3000.0,48.71,48.71,48.58,48.58,3000.0
2012-09-18 10:50:00,48.62,48.68,48.62,48.66,3400.0,48.62,48.68,48.62,48.66,3400.0
2012-09-18 10:55:00,48.65,48.66,48.58,48.66,3800.0,48.65,48.66,48.58,48.66,3800.0
2012-09-18 11:00:00,48.65,48.66,48.62,48.62,5400.0,48.65,48.66,48.62,48.62,5400.0
2012-09-18 11:05:00,48.64,48.69,48.62,48.66,12600.0,48.64,48.69,48.62,48.66,12600.0
2012-09-18 11:10:00,48.65,48.67,48.62,48.66,7600.0,48.65,48.67,48.62,48.66,7600.0
2012-09-18 11:15:00,48.65,48.67,48.64,48.65,5400.0,48.65,48.67,48.64,48.65,5400.0
2012-09-18 11:20:00,48.67,48.67,48.64,48.64,8600.0,48.67,48.67,48.64,48.64,8600.0
2012-09-18 11:25:00,48.64,48.66,48.63,48.65,9800.0,48.64,48.66,48.63,48.65,9800.0
2012-09-18 11:30:00,48.63,48.64,48.59,48.64,14200.0,48.63,48.64,48.59,48.64,14200.0
2012-09-18 11:35:00,48.64,48.67,48.64,48.65,8800.0,48.64,48.67,48.64,48.65,8800.0
2012-09-18 11:40:00,48.65,48.66,48.63,48.66,17200.0,48.65,48.66,48.63,48.66,17200.0
2012-09-18 11:45:00,48.66,48.74,48.65,48.74,4600.0,48.66,48.74,48.65,48.74,4600.0
2012-09-18 11:50:00,48.74,48.75,48.69,48.75,3400.0,48.74,48.75,48.69,48.75,3400.0
2012-09-18 11:55:00,48.77,48.81,48.71,48.73,11000.0,48.77,48.81,48.71,48.73,11000.0
2012-09-18 12:00:00,48.71,48.77,48.7,48.73,12600.0,48.71,48.77,48.7,48.73,12600.0
2012-09-18 12:05:00,48.73,48.86,48.73,48.8,10200.0,48.73,48.86,48.73,48.8,10200.0
2012-09-18 12:10:00,48.77,48.77,48.73,48.75,4200.0,48.77,48.77,48.73,48.75,4200.0
2012-09-18 12:15:00,48.75,48.79,48.73,48.74,12600.0,48.75,48.79,48.73,48.74,12600.0
2012-09-18 12:20:00,48.73,48.75,48.72,48.75,1400.0,48.73,48.75,48.72,48.75,1400.0
2012-09-18 12:25:00,48.75,48.8,48.73,48.73,7600.0,48.75,48.8,48.73,48.73,7600.0
2012-09-18 12:30:00,48.72,48.77,48.72,48.73,5800.0,48.72,48.77,48.72,48.73,5800.0
2012-09-18 12:35:00,48.73,48.79,48.73,48.76,5400.0,48.73,48.79,48.73,48.76,5400.0
2012-09-18 12:40:00,48.75,48.79,48.73,48.75,12000.0,48.75,48.79,48.73,48.75,12000.0
2012-09-18 12:45:00,48.76,48.85,48.75,48.79,7800.0,48.76,48.85,48.75,48.79,7800.0
2012-09-18 12:50:00,48.79,48.8,48.77,48.79,1800.0,48.79,48.8,48.77,48.79,1800.0
2012-09-18 12:55:00,48.83,48.92,48.83,48.87,26000.0,48.83,48.92,48.83,48.87,26000.0
2012-09-18 13:00:00,48.9,48.93,48.87,48.93,17000.0,48.9,48.93,48.87,48.93,17000.0
2012-09-18 13:05:00,48.94,48.96,48.93,48.94,5400.0,48.94,48.96,48.93,48.94,5400.0
2012-09-18 13:10:00,48.92,48.93,48.81,48.92,10800.0,48.92,48.93,48.81,48.92,10800.0
2012-09-18 13:15:00,48.91,48.99,48.91,48.93,9200.0,48.91,48.99,48.91,48.93,9200.0
2012-09-18 13:20:00,48.92,48.92,48.83,48.83,4600.0,48.92,48.92,48.83,48.83,4600.0
2012-09-18 13:25:00,48.82,48.85,48.79,48.79,3800.0,48.82,48.85,48.79,48.79,3800.0
2012-09-18 13:30:00,48.79,48.81,48.77,48.77,2600.0,48.79,48.81,48.77,48.77,2600.0
2012-09-18 13:35:00,48.77,48.94,48.77,48.94,3600.0,48.77,48.94,48.77,48.94,3600.0
2012-09-18 13:40:00,48.94,48.97,48.9,48.91,6600.0,48.94,48.97,48.9,48.91,6600.0
2012-09-18 13:45:00,48.91,48.91,48.85,48.91,4600.0,48.91,48.91,48.85,48.91,4600.0
2012-09-18 13:50:00,48.91,48.91,48.86,48.86,3000.0,48.91,48.91,48.86,48.86,3000.0
2012-09-18 13:55:00,48.87,48.87,48.8,48.83,5200.0,48.87,48.87,48.8,48.83,5200.0
2012-09-18 14:00:00,48.84,48.89,48.84,48.89,400.0,48.84,48.89,48.84,48.89,400.0
2012-09-18 14:05:00,48.87,48.91,48.86,48.86,4600.0,48.87,48.91,48.86,48.86,4600.0
2012-09-18 14:10:00,48.88,48.91,48.86,48.88,4000.0,48.88,48.91,48.86,48.88,4000.0
2012-09-18 14:15:00,48.88,48.95,48.88,48.92,2400.0,48.88,48.95,48.88,48.92,2400.0
2012-09-18 14:20:00,48.91,48.95,48.9,48.95,2200.0,48.91,48.95,48.9,48.95,2200.0
2012-09-18 14:25:00,48.97,48.97,48.93,48.95,3800.0,48.97,48.97,48.93,48.95,3800.0
2012-09-18 14:30:00,48.98,49.01,48.97,48.99,2400.0,48.98,49.01,48.97,48.99,2400.0
2012-09-18 14:35:00,48.99,48.99,48.97,48.98,2800.0,48.99,48.99,48.97,48.98,2800.0
2012-09-18 14:40:00,48.98,49.05,48.98,49.01,6000.0,48.98,49.05,48.98,49.01,6000.0
2012-09-18 14:45:00,49.0,49.01,48.97,48.97,5600.0,49.0,49.01,48.97,48.97,5600.0
2012-09-18 14:50:00,48.98,48.98,48.93,48.93,5000.0,48.98,48.98,48.93,48.93,5000.0
2012-09-18 14:55:00,48.95,48.95,48.86,48.87,1800.0,48.95,48.95,48.86,48.87,1800.0
2012-09-18 15:00:00,48.9,48.9,48.88,48.88,3800.0,48.9,48.9,48.88,48.88,3800.0
2012-09-18 15:05:00,48.88,48.9,48.87,48.88,10800.0,48.88,48.9,48.87,48.88,10800.0
2012-09-18 15:10:00,48.88,48.9,48.85,48.9,7800.0,48.88,48.9,48.85,48.9,7800.0
2012-09-18 15:15:00,48.9,48.92,48.9,48.9,5200.0,48.9,48.92,48.9,48.9,5200.0
2012-09-18 15:20:00,48.91,48.93,48.91,48.91,6000.0,48.91,48.93,48.91,48.91,6000.0
2012-09-18 15:25:00,48.91,48.91,48.87,48.87,8800.0,48.91,48.91,48.87,48.87,8800.0
2012-09-18 15:30:00,48.87,48.87,48.84,48.85,16000.0,48.87,48.87,48.84,48.85,16000.0
2012-09-18 15:35:00,48.84,48.84,48.76,48.77,11400.0,48.84,48.84,48.76,48.77,11400.0
2012-09-18 15:40:00,48.77,48.81,48.76,48.77,29400.0,48.77,48.81,48.76,48.77,29400.0
2012-09-18 15:45:00,48.76,48.86,48.76,48.84,15600.0,48.76,48.86,48.76,48.84,15600.0
2012-09-18 15:50:00,48.84,48.84,48.76,48.82,30600.0,48.84,48.84,48.76,48.82,30600.0
2012-09-18 15:55:00,48.82,48.87,48.79,48.82,42800.0,48.82,48.87,48.79,48.82,42800.0
2012-09-19 09:30:00,48.68,48.84,48.68,48.79,5800.0,48.68,48.84,48.68,48.79,5800.0
2012-09-19 09:35:00,48.87,48.93,48.8,48.93,4000.0,48.87,48.93,48.8,48.93,4000.0
2012-09-19 09:40:00,48.84,48.84,48.71,48.77,2400.0,48.84,48.84,48.71,48.77,2400.0
2012-09-19 09:45:00,48.76,48.8,48.73,48.8,1600.0,48.76,48.8,48.73,48.8,1600.0
2012-09-19 09:50:00,48.77,48.87,48.77,48.77,4800.0,48.77,48.87,48.77,48.77,4800.0
2012-09-19 09:55:00,48.81,48.84,48.77,48.82,4400.0,48.81,48.84,48.77,48.82,4400.0
2012-09-19 10:00:00,48.82,48.82,48.77,48.82,3000.0,48.82,48.82,48.77,48.82,3000.0
2012-09-19 10:05:00,48.82,48.82,48.76,48.76,3000.0,48.82,48.82,48.76,48.76,3000.0
2012-09-19 10:10:00,48.77,48.82,48.77,48.79,5600.0,48.77,48.82,48.77,48.79,5600.0
2012-09-19 10:15:00,48.8,48.8,48.77,48.77,3000.0,48.8,48.8,48.77,48.77,3000.0
2012-09-19 10:20:00,48.75,48.75,48.66,48.66,4000.0,48.75,48.75,48.66,48.66,4000.0
2012-09-19 10:25:00,48.66,48.67,48.5,48.57,13600.0,48.66,48.67,48.5,48.57,13600.0
2012-09-19 10:30:00,48.55,48.56,48.45,48.47,4400.0,48.55,48.56,48.45,48.47,4400.0
2012-09-19 10:35:00,48.49,48.66,48.49,48.63,4600.0,48.49,48.66,48.49,48.63,4600.0
2012-09-19 10:40:00,48.63,48.63,48.58,48.59,3000.0,48.63,48.63,48.58,48.59,3000.0
2012-09-19 10:45:00,48.63,48.63,48.6,48.6,2200.0,48.63,48.63,48.6,48.6,2200.0
2012-09-19 10:50:00,48.62,48.64,48.62,48.64,2400.0,48.62,48.64,48.62,48.64,2400.0
2012-09-19 10:55:00,48.72,48.72,48.69,48.69,2800.0,48.72,48.72,48.69,48.69,2800.0
2012-09-19 11:00:00,48.69,48.72,48.67,48.69,4800.0,48.69,48.72,48.67,48.69,4800.0
2012-09-19 11:05:00,48.7,48.7,48.67,48.68,6000.0,48.7,48.7,48.67,48.68,6000.0
2012-09-19 11:10:00,48.7,48.71,48.68,48.71,5200.0,48.7,48.71,48.68,48.71,5200.0
2012-09-19 11:15:00,48.7,48.88,48.7,48.88,28200.0,48.7,48.88,48.7,48.88,28200.0
2012-09-19 11:20:00,48.85,48.87,48.69,48.82,10800.0,48.85,48.87,48.69,48.82,10800.0
2012-09-19 11:25:00,48.89,48.89,48.74,48.75,4800.0,48.89,48.89,48.74,48.75,4800.0
2012-09-19 11:30:00,48.75,48.76,48.74,48.76,3600.0,48.75,48.76,48.74,48.76,3600.0
2012-09-19 11:35:00,48.76,48.78,48.74,48.78,1600.0,48.76,48.78,48.74,48.78,1600.0
2012-09-19 11:40:00,48.74,48.77,48.74,48.75,1800.0,48.74,48.77,48.74,48.75,1800.0
2012-09-19 11:45:00,48.77,48.79,48.69,48.75,4000.0,48.77,48.79,48.69,48.75,4000.0
2012-09-19 11:50:00,48.76,48.77,48.73,48.77,5000.0,48.76,48.77,48.73,48.77,5000.0
2012-09-19 11:55:00,48.8,48.82,48.77,48.8,3200.0,48.8,48.82,48.77,48.8,3200.0
2012-09-19 12:00:00,48.78,48.8,48.74,48.8,4000.0,48.78,48.8,48.74,48.8,4000.0
2012-09-19 12:05:00,48.79,48.8,48.75,48.79,4400.0,48.79,48.8,48.75,48.79,4400.0
2012-09-19 12:10:00,48.78,48.79,48.77,48.77,1200.0,48.78,48.79,48.77,48.77,1200.0
2012-09-19 12:15:00,48.77,48.77,48.74,48.74,1600.0,48.77,48.77,48.74,48.74,1600.0
2012-09-19 12:20:00,48.76,48.79,48.75,48.79,2600.0,48.76,48.79,48.75,48.79,2600.0
2012-09-19 12:25:00,48.78,48.85,48.78,48.8,6800.0,48.78,48.85,48.78,48.8,6800.0
2012-09-19 12:30:00,48.8,48.84,48.71,48.74,15000.0,48.8,48.84,48.71,48.74,15000.0
2012-09-19 12:35:00,48.75,48.85,48.74,48.84,23400.0,48.75,48.85,48.74,48.84,23400.0
2012-09-19 12:40:00,48.85,48.88,48.84,48.84,5600.0,48.85,48.88,48.84,48.84,5600.0
2012-09-19 12:45:00,48.82,48.85,48.82,48.84,2000.0,48.82,48.85,48.82,48.84,2000.0
2012-09-19 12:50:00,48.84,48.89,48.84,48.88,6200.0,48.84,48.89,48.84,48.88,6200.0
2012-09-19 12:55:00,48.88,48.9,48.85,48.85,2800.0,48.88,48.9,48.85,48.85,2800.0
2012-09-19 13:00:00,48.86,48.9,48.86,48.88,3800.0,48.86,48.9,48.86,48.88,3800.0
2012-09-19 13:05:00,48.9,48.91,48.87,48.89,5000.0,48.9,48.91,48.87,48.89,5000.0
2012-09-19 13:10:00,48.88,48.94,48.88,48.94,1600.0,48.88,48.94,48.88,48.94,1600.0
2012-09-19 13:15:00,48.95,48.98,48.93,48.95,4600.0,48.95,48.98,48.93,48.95,4600.0
2012-09-19 13:20:00,48.95,48.96,48.9,48.91,6800.0,48.95,48.96,48.9,48.91,6800.0
2012-09-19 13:25:00,48.9,48.9,48.88,48.88,600.0,48.9,48.9,48.88,48.88,600.0
2012-09-19 13:30:00,48.88,48.91,48.88,48.9,3200.0,48.88,48.91,48.88,48.9,3200.0
2012-09-19 13:35:00,48.89,48.89,48.85,48.86,1800.0,48.89,48.89,48.85,48.86,1800.0
2012-09-19 13:40:00,48.88,48.88,48.86,48.87,5400.0,48.88,48.88,48.86,48.87,5400.0
2012-09-19 13:45:00,48.87,48.87,48.85,48.85,600.0,48.87,48.87,48.85,48.85,600.0
2012-09-19 13:50:00,48.88,48.88,48.84,48.84,2600.0,48.88,48.88,48.84,48.84,2600.0
2012-09-19 13:55:00,48.84,48.85,48.78,48.78,4800.0,48.84,48.85,48.78,48.78,4800.0
2012-09-19 14:00:00,48.8,48.84,48.77,48.81,4600.0,48.8,48.84,48.77,48.81,4600.0
2012-09-19 14:05:00,48.77,48.83,48.77,48.8,1200.0,48.77,48.83,48.77,48.8,1200.0
2012-09-19 14:10:00,48.85,48.85,48.83,48.83,600.0,48.85,48.85,48.83,48.83,600.0
2012-09-19 14:15:00,48.83,48.84,48.83,48.84,800.0,48.83,48.84,48.83,48.84,800.0
2012-09-19 14:20:00,48.84,48.84,48.81,48.82,8000.0,48.84,48.84,48.81,48.82,8000.0
2012-09-19 14:25:00,48.83,48.85,48.79,48.81,6800.0,48.83,48.85,48.79,48.81,6800.0
2012-09-19 14:30:00,48.8,48.81,48.76,48.77,12600.0,48.8,48.81,48.76,48.77,12600.0
2012-09-19 14:35:00,48.76,48.81,48.76,48.78,22600.0,48.76,48.81,48.76,48.78,22600.0
2012-09-19 14:40:00,48.77,48.82,48.77,48.82,4200.0,48.77,48.82,48.77,48.82,4200.0
2012-09-19 14:45:00,48.82,48.83,48.77,48.82,6600.0,48.82,48.83,48.77,48.82,6600.0
2012-09-19 14:50:00,48.82,48.89,48.82,48.84,17800.0,48.82,48.89,48.82,48.84,17800.0
2012-09-19 14:55:00,48.84,48.89,48.83,48.87,7400.0,48.84,48.89,48.83,48.87,7400.0
2012-09-19 15:00:00,48.87,48.87,48.82,48.83,3600.0,48.87,48.87,48.82,48.83,3600.0
2012-09-19 15:05:00,48.82,48.86,48.8,48.83,4400.0,48.82,48.86,48.8,48.83,4400.0
2012-09-19 15:10:00,48.84,48.85,48.84,48.85,3200.0,48.84,48.85,48.84,48.85,3200.0
2012-09-19 15:15:00,48.85,48.86,48.83,48.84,5400.0,48.85,48.86,48.83,48.84,5400.0
2012-09-19 15:20:00,48.84,48.86,48.83,48.85,4200.0,48.84,48.86,48.83,48.85,4200.0
2012-09-19 15:25:00,48.88,48.88,48.84,48.87,4600.0,48.88,48.88,48.84,48.87,4600.0
2012-09-19 15:30:00,48.85,48.85,48.83,48.83,2200.0,48.85,48.85,48.83,48.83,2200.0
2012-09-19 15:35:00,48.83,48.85,48.83,48.85,9600.0,48.83,48.85,48.83,48.85,9600.0
2012-09-19 15:40:00,48.84,48.9,48.82,48.9,3200.0,48.84,48.9,48.82,48.9,3200.0
2012-09-19 15:45:00,48.89,48.89,48.8,48.82,17600.0,48.89,48.89,48.8,48.82,17600.0
2012-09-19 15:50:00,48.8,48.82,48.79,48.82,10600.0,48.8,48.82,48.79,48.82,10600.0
2012-09-19 15:55:00,48.8,48.84,48.8,48.84,23800.0,48.8,48.84,48.8,48.84,23800.0
2012-09-20 09:30:00,48.48,48.92,48.48,48.81,4200.0,48.48,48.92,48.48,48.81,4200.0
2012-09-20 09:35:00,48.85,48.85,48.65,48.74,6200.0,48.85,48.85,48.65,48.74,6200.0
2012-09-20 09:40:00,48.81,48.81,48.66,48.66,1000.0,48.81,48.81,48.66,48.66,1000.0
2012-09-20 09:45:00,48.66,48.74,48.66,48.72,1200.0,48.66,48.74,48.66,48.72,1200.0
2012-09-20 09:50:00,48.69,48.69,48.6,48.65,3000.0,48.69,48.69,48.6,48.65,3000.0
2012-09-20 09:55:00,48.67,48.76,48.6,48.75,4600.0,48.67,48.76,48.6,48.75,4600.0
2012-09-20 10:00:00,48.83,48.85,48.74,48.77,10000.0,48.83,48.85,48.74,48.77,10000.0
2012-09-20 10:05:00,48.74,48.74,48.72,48.72,600.0,48.74,48.74,48.72,48.72,600.0
2012-09-20 10:10:00,48.73,48.84,48.73,48.8,3400.0,48.73,48.84,48.73,48.8,3400.0
2012-09-20 10:15:00,48.8,48.86,48.75,48.75,2400.0,48.8,48.86,48.75,48.75,2400.0
2012-09-20 10:20:00,48.75,48.81,48.72,48.81,2600.0,48.75,48.81,48.72,48.81,2600.0
2012-09-20 10:25:00,48.79,48.83,48.79,48.81,1000.0,48.79,48.83,48.79,48.81,1000.0
2012-09-20 10:30:00,48.8,48.82,48.8,48.8,600.0,48.8,48.82,48.8,48.8,600.0
2012-09-20 10:35:00,48.82,48.99,48.82,48.99,6200.0,48.82,48.99,48.82,48.99,6200.0
2012-09-20 10:40:00,48.97,49.01,48.95,48.97,3000.0,48.97,49.01,48.95,48.97,3000.0
2012-09-20 10:45:00,48.99,49.05,48.99,48.99,2400.0,48.99,49.05,48.99,48.99,2400.0
2012-09-20 10:50:00,48.95,48.95,48.88,48.92,2000.0,48.95,48.95,48.88,48.92,2000.0
2012-09-20 10:55:00,48.92,48.92,48.88,48.88,1400.0,48.92,48.92,48.88,48.88,1400.0
2012-09-20 11:00:00,48.94,48.99,48.93,48.97,2400.0,48.94,48.99,48.93,48.97,2400.0
2012-09-20 11:05:00,48.95,48.95,48.92,48.92,800.0,48.95,48.95,48.92,48.92,800.0
2012-09-20 11:10:00,48.89,48.89,48.88,48.88,1000.0,48.89,48.89,48.88,48.88,1000.0
2012-09-20 11:15:00,48.85,48.88,48.85,48.87,4400.0,48.85,48.88,48.85,48.87,4400.0
2012-09-20 11:20:00,48.87,48.87,48.87,48.87,0.0,48.87,48.87,48.87,48.87,0.0
2012-09-20 11:25:00,48.96,48.99,48.95,48.98,2000.0,48.96,48.99,48.95,48.98,2000.0
2012-09-20 11:30:00,48.98,49.02,48.98,49.02,2200.0,48.98,49.02,48.98,49.02,2200.0
2012-09-20 11:35:00,49.02,49.06,49.02,49.05,1600.0,49.02,49.06,49.02,49.05,1600.0
2012-09-20 11:40:00,49.05,49.05,49.05,49.05,200.0,49.05,49.05,49.05,49.05,200.0
2012-09-20 11:45:00,49.03,49.04,48.98,49.01,2800.0,49.03,49.04,48.98,49.01,2800.0
2012-09-20 11:50:00,48.94,48.95,48.94,48.94,1000.0,48.94,48.95,48.94,48.94,1000.0
2012-09-20 11:55:00,48.98,48.99,48.91,48.91,2200.0,48.98,48.99,48.91,48.91,2200.0
2012-09-20 12:00:00,48.92,48.92,48.92,48.92,600.0,48.92,48.92,48.92,48.92,600.0
2012-09-20 12:05:00,48.93,48.94,48.91,48.91,1800.0,48.93,48.94,48.91,48.91,1800.0
2012-09-20 12:10:00,48.91,48.93,48.91,48.93,400.0,48.91,48.93,48.91,48.93,400.0
2012-09-20 12:15:00,48.93,48.93,48.92,48.92,600.0,48.93,48.93,48.92,48.92,600.0
2012-09-20 12:20:00,48.93,48.94,48.91,48.93,2000.0,48.93,48.94,48.91,48.93,2000.0
2012-09-20 12:25:00,48.94,48.94,48.9,48.92,1800.0,48.94,48.94,48.9,48.92,1800.0
2012-09-20 12:30:00,48.88,48.92,48.88,48.88,1200.0,48.88,48.92,48.88,48.88,1200.0
2012-09-20 12:35:00,48.9,48.91,48.83,48.84,2800.0,48.9,48.91,48.83,48.84,2800.0
2012-09-20 12:40:00,48.85,48.92,48.85,48.91,1600.0,48.85,48.92,48.85,48.91,1600.0
2012-09-20 12:45:00,48.93,48.96,48.93,48.95,3400.0,48.93,48.96,48.93,48.95,3400.0
2012-09-20 12:50:00,48.95,48.95,48.93,48.93,6400.0,48.95,48.95,48.93,48.93,6400.0
2012-09-20 12:55:00,48.94,48.99,48.94,48.97,2400.0,48.94,48.99,48.94,48.97,2400.0
2012-09-20 13:00:00,49.01,49.04,49.0,49.0,3200.0,49.01,49.04,49.0,49.0,3200.0
2012-09-20 13:05:00,49.04,49.1,49.04,49.1,1800.0,49.04,49.1,49.04,49.1,1800.0
2012-09-20 13:10:00,49.1,49.1,49.1,49.1,2000.0,49.1,49.1,49.1,49.1,2000.0
2012-09-20 13:15:00,49.12,49.16,49.1,49.13,3600.0,49.12,49.16,49.1,49.13,3600.0
2012-09-20 13:20:00,49.13,49.15,49.13,49.15,3200.0,49.13,49.15,49.13,49.15,3200.0
2012-09-20 13:25:00,49.17,49.19,49.17,49.19,1600.0,49.17,49.19,49.17,49.19,1600.0
2012-09-20 13:30:00,49.21,49.23,49.2,49.2,2200.0,49.21,49.23,49.2,49.2,2200.0
2012-09-20 13:35:00,49.19,49.21,49.19,49.21,1800.0,49.19,49.21,49.19,49.21,1800.0
2012-09-20 13:40:00,49.15,49.19,49.15,49.19,1200.0,49.15,49.19,49.15,49.19,1200.0
2012-09-20 13:45:00,49.19,49.19,49.19,49.19,0.0,49.19,49.19,49.19,49.19,0.0
2012-09-20 13:50:00,49.2,49.21,49.16,49.19,5600.0,49.2,49.21,49.16,49.19,5600.0
2012-09-20 13:55:00,49.22,49.22,49.21,49.21,600.0,49.22,49.22,49.21,49.21,600.0
2012-09-20 14:00:00,49.2,49.23,49.2,49.22,6000.0,49.2,49.23,49.2,49.22,6000.0
2012-09-20 14:05:00,49.22,49.24,49.22,49.23,1400.0,49.22,49.24,49.22,49.23,1400.0
2012-09-20 14:10:00,49.25,49.25,49.22,49.25,1400.0,49.25,49.25,49.22,49.25,1400.0
2012-09-20 14:15:00,49.24,49.26,49.2,49.2,7000.0,49.24,49.26,49.2,49.2,7000.0
2012-09-20 14:20:00,49.21,49.23,49.2,49.23,3800.0,49.21,49.23,49.2,49.23,3800.0
2012-09-20 14:25:00,49.26,49.27,49.25,49.27,2600.0,49.26,49.27,49.25,49.27,2600.0
2012-09-20 14:30:00,49.27,49.29,49.27,49.29,1200.0,49.27,49.29,49.27,49.29,1200.0
2012-09-20 14:35:00,49.29,49.31,49.29,49.31,800.0,49.29,49.31,49.29,49.31,800.0
2012-09-20 14:40:00,49.3,49.3,49.26,49.26,1000.0,49.3,49.3,49.26,49.26,1000.0
2012-09-20 14:45:00,49.26,49.29,49.26,49.27,2200.0,49.26,49.29,49.26,49.27,2200.0
2012-09-20 14:50:00,49.27,49.27,49.25,49.26,4200.0,49.27,49.27,49.25,49.26,4200.0
2012-09-20 14:55:00,49.25,49.25,49.2,49.22,12000.0,49.25,49.25,49.2,49.22,12000.0
2012-09-20 15:00:00,49.27,49.27,49.23,49.23,7600.0,49.27,49.27,49.23,49.23,7600.0
2012-09-20 15:05:00,49.23,49.25,49.23,49.24,4000.0,49.23,49.25,49.23,49.24,4000.0
2012-09-20 15:10:00,49.26,49.26,49.17,49.17,4200.0,49.26,49.26,49.17,49.17,4200.0
2012-09-20 15:15:00,49.17,49.2,49.16,49.16,3400.0,49.17,49.2,49.16,49.16,3400.0
2012-09-20 15:20:00,49.15,49.18,49.13,49.14,8400.0,49.15,49.18,49.13,49.14,8400.0
2012-09-20 15:25:00,49.13,49.23,49.09,49.19,11600.0,49.13,49.23,49.09,49.19,11600.0
2012-09-20 15:30:00,49.19,49.19,49.13,49.13,8600.0,49.19,49.19,49.13,49.13,8600.0
2012-09-20 15:35:00,49.13,49.18,49.13,49.18,19600.0,49.13,49.18,49.13,49.18,19600.0
2012-09-20 15:40:00,49.19,49.2,49.15,49.18,12200.0,49.19,49.2,49.15,49.18,12200.0
2012-09-20 15:45:00,49.16,49.17,49.14,49.17,12400.0,49.16,49.17,49.14,49.17,12400.0
2012-09-20 15:50:00,49.15,49.21,49.15,49.21,18600.0,49.15,49.21,49.15,49.21,18600.0
2012-09-20 15:55:00,49.2,49.26,49.19,49.23,31000.0,49.2,49.26,49.19,49.23,31000.0
2012-09-21 09:30:00,49.52,50.0,49.39,49.69,186000.0,49.52,50.0,49.39,49.69,186000.0
2012-09-21 09:35:00,49.67,49.67,49.55,49.55,600.0,49.67,49.67,49.55,49.55,600.0
2012-09-21 09:40:00,49.55,49.69,49.55,49.66,107600.0,49.55,49.69,49.55,49.66,107600.0
2012-09-21 09:45:00,49.66,49.71,49.63,49.71,2000.0,49.66,49.71,49.63,49.71,2000.0
2012-09-21 09:50:00,49.74,49.74,49.68,49.68,1600.0,49.74,49.74,49.68,49.68,1600.0
2012-09-21 09:55:00,49.74,49.79,49.71,49.71,1600.0,49.74,49.79,49.71,49.71,1600.0
2012-09-21 10:00:00,49.7,49.72,49.69,49.69,2200.0,49.7,49.72,49.69,49.69,2200.0
2012-09-21 10:05:00,49.71,49.73,49.67,49.67,7400.0,49.71,49.73,49.67,49.67,7400.0
2012-09-21 10:10:00,49.67,49.68,49.54,49.59,3200.0,49.67,49.68,49.54,49.59,3200.0
2012-09-21 10:15:00,49.62,49.65,49.59,49.59,1000.0,49.62,49.65,49.59,49.59,1000.0
2012-09-21 10:20:00,49.55,49.55,49.44,49.44,3800.0,49.55,49.55,49.44,49.44,3800.0
2012-09-21 10:25:00,49.48,49.54,49.44,49.48,6400.0,49.48,49.54,49.44,49.48,6400.0
2012-09-21 10:30:00,49.48,49.52,49.48,49.52,4400.0,49.48,49.52,49.48,49.52,4400.0
2012-09-21 10:35:00,49.52,49.54,49.5,49.5,2200.0,49.52,49.54,49.5,49.5,2200.0
2012-09-21 10:40:00,49.5,49.54,49.49,49.52,3000.0,49.5,49.54,49.49,49.52,3000.0
2012-09-21 10:45:00,49.5,49.5,49.5,49.5,400.0,49.5,49.5,49.5,49.5,400.0
2012-09-21 10:50:00,49.52,49.55,49.5,49.55,1600.0,49.52,49.55,49.5,49.55,1600.0
2012-09-21 10:55:00,49.55,49.55,49.55,49.55,1600.0,49.55,49.55,49.55,49.55,1600.0
2012-09-21 11:00:00,49.54,49.55,49.52,49.54,4400.0,49.54,49.55,49.52,49.54,4400.0
2012-09-21 11:05:00,49.54,49.55,49.54,49.54,1200.0,49.54,49.55,49.54,49.54,1200.0
2012-09-21 11:10:00,49.54,49.55,49.52,49.54,5200.0,49.54,49.55,49.52,49.54,5200.0
2012-09-21 11:15:00,49.54,49.54,49.54,49.54,0.0,49.54,49.54,49.54,49.54,0.0
2012-09-21 11:20:00,49.54,49.55,49.52,49.54,1400.0,49.54,49.55,49.52,49.54,1400.0
2012-09-21 11:25:00,49.52,49.54,49.52,49.54,2000.0,49.52,49.54,49.52,49.54,2000.0
2012-09-21 11:30:00,49.55,49.55,49.5,49.5,5800.0,49.55,49.55,49.5,49.5,5800.0
2012-09-21 11:35:00,49.5,49.5,49.5,49.5,0.0,49.5,49.5,49.5,49.5,0.0
2012-09-21 11:40:00,49.53,49.53,49.52,49.52,1800.0,49.53,49.53,49.52,49.52,1800.0
2012-09-21 11:45:00,49.54,49.55,49.54,49.55,2400.0,49.54,49.55,49.54,49.55,2400.0
2012-09-21 11:50:00,49.53,49.54,49.53,49.54,71000.0,49.53,49.54,49.53,49.54,71000.0
2012-09-21 11:55:00,49.55,49.55,49.54,49.55,2000.0,49.55,49.55,49.54,49.55,2000.0
2012-09-21 12:00:00,49.54,49.55,49.54,49.55,10200.0,49.54,49.55,49.54,49.55,10200.0
2012-09-21 12:05:00,49.55,49.55,49.54,49.55,3600.0,49.55,49.55,49.54,49.55,3600.0
2012-09-21 12:10:00,49.55,49.56,49.55,49.56,2800.0,49.55,49.56,49.55,49.56,2800.0
2012-09-21 12:15:00,49.58,49.59,49.58,49.58,1200.0,49.58,49.59,49.58,49.58,1200.0
2012-09-21 12:20:00,49.59,49.64,49.59,49.63,3600.0,49.59,49.64,49.59,49.63,3600.0
2012-09-21 12:25:00,49.63,49.64,49.6,49.62,7200.0,49.63,49.64,49.6,49.62,7200.0
2012-09-21 12:30:00,49.62,49.64,49.62,49.64,1400.0,49.62,49.64,49.62,49.64,1400.0
2012-09-21 12:35:00,49.65,49.65,49.63,49.63,1200.0,49.65,49.65,49.63,49.63,1200.0
2012-09-21 12:40:00,49.63,49.65,49.63,49.65,1400.0,49.63,49.65,49.63,49.65,1400.0
2012-09-21 12:45:00,49.65,49.65,49.63,49.63,1000.0,49.65,49.65,49.63,49.63,1000.0
2012-09-21 12:50:00,49.63,49.63,49.6,49.62,2400.0,49.63,49.63,49.6,49.62,2400.0
2012-09-21 12:55:00,49.62,49.62,49.6,49.6,1200.0,49.62,49.62,49.6,49.6,1200.0
2012-09-21 13:00:00,49.63,49.63,49.6,49.62,6200.0,49.63,49.63,49.6,49.62,6200.0
2012-09-21 13:05:00,49.62,49.62,49.62,49.62,0.0,49.62,49.62,49.62,49.62,0.0
2012-09-21 13:10:00,49.64,49.65,49.63,49.63,2400.0,49.64,49.65,49.63,49.63,2400.0
2012-09-21 13:15:00,49.6,49.61,49.6,49.61,400.0,49.6,49.61,49.6,49.61,400.0
2012-09-21 13:20:00,49.63,49.63,49.63,49.63,800.0,49.63,49.63,49.63,49.63,800.0
2012-09-21 13:25:00,49.63,49.69,49.63,49.68,3400.0,49.63,49.69,49.63,49.68,3400.0
2012-09-21 13:30:00,49.68,49.68,49.62,49.63,1200.0,49.68,49.68,49.62,49.63,1200.0
2012-09-21 13:35:00,49.67,49.68,49.67,49.67,800.0,49.67,49.68,49.67,49.67,800.0
2012-09-21 13:40:00,49.66,49.66,49.63,49.66,1200.0,49.66,49.66,49.63,49.66,1200.0
2012-09-21 13:45:00,49.67,49.72,49.67,49.72,2400.0,49.67,49.72,49.67,49.72,2400.0
2012-09-21 13:50:00,49.68,49.68,49.68,49.68,200.0,49.68,49.68,49.68,49.68,200.0
2012-09-21 13:55:00,49.7,49.73,49.7,49.7,1000.0,49.7,49.73,49.7,49.7,1000.0
2012-09-21 14:00:00,49.71,49.72,49.67,49.67,1600.0,49.71,49.72,49.67,49.67,1600.0
2012-09-21 14:05:00,49.69,49.7,49.67,49.7,2200.0,49.69,49.7,49.67,49.7,2200.0
2012-09-21 14:10:00,49.67,49.71,49.67,49.71,1000.0,49.67,49.71,49.67,49.71,1000.0
2012-09-21 14:15:00,49.69,49.7,49.67,49.68,800.0,49.69,49.7,49.67,49.68,800.0
2012-09-21 14:20:00,49.69,49.71,49.66,49.67,4800.0,49.69,49.71,49.66,49.67,4800.0
2012-09-21 14:25:00,49.67,49.68,49.66,49.67,1400.0,49.67,49.68,49.66,49.67,1400.0
2012-09-21 14:30:00,49.68,49.68,49.65,49.65,6200.0,49.68,49.68,49.65,49.65,6200.0
2012-09-21 14:35:00,49.66,49.66,49.66,49.66,1000.0,49.66,49.66,49.66,49.66,1000.0
2012-09-21 14:40:00,49.66,49.67,49.65,49.67,2400.0,49.66,49.67,49.65,49.67,2400.0
2012-09-21 14:45:00,49.68,49.68,49.68,49.68,1000.0,49.68,49.68,49.68,49.68,1000.0
2012-09-21 14:50:00,49.69,49.69,49.66,49.69,1600.0,49.69,49.69,49.66,49.69,1600.0
2012-09-21 14:55:00,49.68,49.7,49.68,49.7,2800.0,49.68,49.7,49.68,49.7,2800.0
2012-09-21 15:00:00,49.68,49.69,49.65,49.65,5400.0,49.68,49.69,49.65,49.65,5400.0
2012-09-21 15:05:00,49.63,49.65,49.63,49.65,6600.0,49.63,49.65,49.63,49.65,6600.0
2012-09-21 15:10:00,49.62,49.68,49.62,49.67,25400.0,49.62,49.68,49.62,49.67,25400.0
2012-09-21 15:15:00,49.66,49.66,49.63,49.65,6800.0,49.66,49.66,49.63,49.65,6800.0
2012-09-21 15:20:00,49.65,49.66,49.63,49.65,6600.0,49.65,49.66,49.63,49.65,6600.0
2012-09-21 15:25:00,49.65,49.65,49.62,49.63,10600.0,49.65,49.65,49.62,49.63,10600.0
2012-09-21 15:30:00,49.63,49.67,49.62,49.65,7600.0,49.63,49.67,49.62,49.65,7600.0
2012-09-21 15:35:00,49.67,49.68,49.66,49.67,3800.0,49.67,49.68,49.66,49.67,3800.0
2012-09-21 15:40:00,49.64,49.68,49.63,49.68,9400.0,49.64,49.68,49.63,49.68,9400.0
2012-09-21 15:45:00,49.67,49.68,49.64,49.68,5200.0,49.67,49.68,49.64,49.68,5200.0
2012-09-21 15:50:00,49.63,49.69,49.57,49.58,33200.0,49.63,49.69,49.57,49.58,33200.0
2012-09-21 15:55:00,49.58,49.59,49.55,49.55,66400.0,49.58,49.59,49.55,49.55,66400.0
2012-09-24 09:30:00,49.36,49.45,49.18,49.41,10800.0,49.36,49.45,49.18,49.41,10800.0
2012-09-24 09:35:00,49.41,49.48,49.39,49.39,1200.0,49.41,49.48,49.39,49.39,1200.0
2012-09-24 09:40:00,49.38,49.42,49.38,49.42,600.0,49.38,49.42,49.38,49.42,600.0
2012-09-24 09:45:00,49.4,49.43,49.38,49.38,1600.0,49.4,49.43,49.38,49.38,1600.0
2012-09-24 09:50:00,49.38,49.38,49.32,49.34,3600.0,49.38,49.38,49.32,49.34,3600.0
2012-09-24 09:55:00,49.34,49.47,49.34,49.47,6200.0,49.34,49.47,49.34,49.47,6200.0
2012-09-24 10:00:00,49.46,49.5,49.44,49.44,5800.0,49.46,49.5,49.44,49.44,5800.0
2012-09-24 10:05:00,49.44,49.44,49.44,49.44,0.0,49.44,49.44,49.44,49.44,0.0
2012-09-24 10:10:00,49.44,49.45,49.38,49.38,2800.0,49.44,49.45,49.38,49.38,2800.0
2012-09-24 10:15:00,49.35,49.45,49.35,49.43,2600.0,49.35,49.45,49.35,49.43,2600.0
2012-09-24 10:20:00,49.41,49.43,49.41,49.41,2200.0,49.41,49.43,49.41,49.41,2200.0
2012-09-24 10:25:00,49.4,49.48,49.35,49.48,4200.0,49.4,49.48,49.35,49.48,4200.0
2012-09-24 10:30:00,49.49,49.51,49.48,49.49,2000.0,49.49,49.51,49.48,49.49,2000.0
2012-09-24 10:35:00,49.51,49.52,49.51,49.52,1200.0,49.51,49.52,49.51,49.52,1200.0
2012-09-24 10:40:00,49.55,49.57,49.54,49.54,1800.0,49.55,49.57,49.54,49.54,1800.0
2012-09-24 10:45:00,49.55,49.57,49.55,49.55,2000.0,49.55,49.57,49.55,49.55,2000.0
2012-09-24 10:50:00,49.51,49.52,49.48,49.51,3400.0,49.51,49.52,49.48,49.51,3400.0
2012-09-24 10:55:00,49.51,49.52,49.51,49.52,1000.0,49.51,49.52,49.51,49.52,1000.0
2012-09-24 11:00:00,49.55,49.6,49.55,49.58,1600.0,49.55,49.6,49.55,49.58,1600.0
2012-09-24 11:05:00,49.59,49.63,49.56,49.63,2600.0,49.59,49.63,49.56,49.63,2600.0
2012-09-24 11:10:00,49.62,49.63,49.59,49.61,2000.0,49.62,49.63,49.59,49.61,2000.0
2012-09-24 11:15:00,49.63,49.63,49.29,49.55,21800.0,49.63,49.63,49.29,49.55,21800.0
2012-09-24 11:20:00,49.58,49.62,49.54,49.62,3800.0,49.58,49.62,49.54,49.62,3800.0
2012-09-24 11:25:00,49.62,49.67,49.61,49.67,6000.0,49.62,49.67,49.61,49.67,6000.0
2012-09-24 11:30:00,49.67,49.72,49.67,49.7,10400.0,49.67,49.72,49.67,49.7,10400.0
2012-09-24 11:35:00,49.71,49.77,49.67,49.67,8000.0,49.71,49.77,49.67,49.67,8000.0
2012-09-24 11:40:00,49.67,49.72,49.66,49.72,2800.0,49.67,49.72,49.66,49.72,2800.0
2012-09-24 11:45:00,49.73,49.75,49.71,49.75,8600.0,49.73,49.75,49.71,49.75,8600.0
2012-09-24 11:50:00,49.74,49.76,49.73,49.73,3200.0,49.74,49.76,49.73,49.73,3200.0
2012-09-24 11:55:00,49.7,49.74,49.7,49.73,1000.0,49.7,49.74,49.7,49.73,1000.0
2012-09-24 12:00:00,49.73,49.77,49.73,49.76,5000.0,49.73,49.77,49.73,49.76,5000.0
2012-09-24 12:05:00,49.76,49.78,49.76,49.78,800.0,49.76,49.78,49.76,49.78,800.0
2012-09-24 12:10:00,49.79,49.82,49.79,49.82,1400.0,49.79,49.82,49.79,49.82,1400.0
2012-09-24 12:15:00,49.83,49.83,49.82,49.82,3800.0,49.83,49.83,49.82,49.82,3800.0
2012-09-24 12:20:00,49.83,49.85,49.83,49.84,4800.0,49.83,49.85,49.83,49.84,4800.0
2012-09-24 12:25:00,49.82,49.84,49.82,49.84,800.0,49.82,49.84,49.82,49.84,800.0
2012-09-24 12:30:00,49.84,49.85,49.84,49.84,4800.0,49.84,49.85,49.84,49.84,4800.0
2012-09-24 12:35:00,49.85,49.85,49.83,49.83,2600.0,49.85,49.85,49.83,49.83,2600.0
2012-09-24 12:40:00,49.83,49.85,49.81,49.84,3400.0,49.83,49.85,49.81,49.84,3400.0
2012-09-24 12:45:00,49.83,49.87,49.83,49.85,4400.0,49.83,49.87,49.83,49.85,4400.0
2012-09-24 12:50:00,49.86,49.9,49.86,49.9,2800.0,49.86,49.9,49.86,49.9,2800.0
2012-09-24 12:55:00,49.9,49.9,49.88,49.89,1800.0,49.9,49.9,49.88,49.89,1800.0
2012-09-24 13:00:00,49.9,49.91,49.88,49.9,3800.0,49.9,49.91,49.88,49.9,3800.0
2012-09-24 13:05:00,49.9,49.92,49.9,49.92,4200.0,49.9,49.92,49.9,49.92,4200.0
2012-09-24 13:10:00,49.92,49.92,49.9,49.91,5400.0,49.92,49.92,49.9,49.91,5400.0
2012-09-24 13:15:00,49.92,49.94,49.91,49.92,4400.0,49.92,49.94,49.91,49.92,4400.0
2012-09-24 13:20:00,49.92,49.96,49.88,49.96,16200.0,49.92,49.96,49.88,49.96,16200.0
2012-09-24 13:25:00,49.95,49.96,49.94,49.96,3600.0,49.95,49.96,49.94,49.96,3600.0
2012-09-24 13:30:00,49.96,49.96,49.9,49.94,9600.0,49.96,49.96,49.9,49.94,9600.0
2012-09-24 13:35:00,49.94,49.96,49.93,49.96,4000.0,49.94,49.96,49.93,49.96,4000.0
2012-09-24 13:40:00,49.96,49.96,49.96,49.96,3400.0,49.96,49.96,49.96,49.96,3400.0
2012-09-24 13:45:00,49.96,49.96,49.96,49.96,1000.0,49.96,49.96,49.96,49.96,1000.0
2012-09-24 13:50:00,49.96,49.98,49.96,49.98,6600.0,49.96,49.98,49.96,49.98,6600.0
2012-09-24 13:55:00,49.98,49.99,49.98,49.99,4000.0,49.98,49.99,49.98,49.99,4000.0
2012-09-24 14:00:00,49.99,49.99,49.96,49.99,8200.0,49.99,49.99,49.96,49.99,8200.0
2012-09-24 14:05:00,49.99,49.99,49.99,49.99,5400.0,49.99,49.99,49.99,49.99,5400.0
2012-09-24 14:10:00,50.0,50.0,49.99,50.0,6000.0,50.0,50.0,49.99,50.0,6000.0
2012-09-24 14:15:00,49.99,50.02,49.99,50.0,16200.0,49.99,50.02,49.99,50.0,16200.0
2012-09-24 14:20:00,50.02,50.09,50.01,50.08,11400.0,50.02,50.09,50.01,50.08,11400.0
2012-09-24 14:25:00,50.09,50.1,50.08,50.09,12400.0,50.09,50.1,50.08,50.09,12400.0
2012-09-24 14:30:00,50.1,50.1,50.06,50.06,20400.0,50.1,50.1,50.06,50.06,20400.0
2012-09-24 14:35:00,50.06,50.11,50.06,50.09,15200.0,50.06,50.11,50.06,50.09,15200.0
2012-09-24 14:40:00,50.08,50.1,50.06,50.07,9800.0,50.08,50.1,50.06,50.07,9800.0
2012-09-24 14:45:00,50.06,50.1,50.06,50.06,3000.0,50.06,50.1,50.06,50.06,3000.0
2012-09-24 14:50:00,50.07,50.1,50.06,50.06,20600.0,50.07,50.1,50.06,50.06,20600.0
2012-09-24 14:55:00,50.06,50.08,50.06,50.07,8200.0,50.06,50.08,50.06,50.07,8200.0
2012-09-24 15:00:00,50.07,50.07,50.04,50.04,7000.0,50.07,50.07,50.04,50.04,7000.0
2012-09-24 15:05:00,50.02,50.02,49.96,49.99,6400.0,50.02,50.02,49.96,49.99,6400.0
2012-09-24 15:10:00,49.98,49.99,49.98,49.98,7800.0,49.98,49.99,49.98,49.98,7800.0
2012-09-24 15:15:00,49.99,49.99,49.97,49.99,6400.0,49.99,49.99,49.97,49.99,6400.0
2012-09-24 15:20:00,49.98,49.99,49.97,49.97,7800.0,49.98,49.99,49.97,49.97,7800.0
2012-09-24 15:25:00,49.97,49.98,49.96,49.97,4600.0,49.97,49.98,49.96,49.97,4600.0
2012-09-24 15:30:00,49.96,49.96,49.94,49.95,15000.0,49.96,49.96,49.94,49.95,15000.0
2012-09-24 15:35:00,49.95,49.97,49.93,49.97,8400.0,49.95,49.97,49.93,49.97,8400.0
2012-09-24 15:40:00,49.97,49.98,49.92,49.93,15800.0,49.97,49.98,49.92,49.93,15800.0
2012-09-24 15:45:00,49.93,49.96,49.92,49.96,22200.0,49.93,49.96,49.92,49.96,22200.0
2012-09-24 15:50:00,49.96,50.02,49.95,50.01,18200.0,49.96,50.02,49.95,50.01,18200.0
2012-09-24 15:55:00,50.0,50.09,49.98,50.08,29800.0,50.0,50.09,49.98,50.08,29800.0
2012-09-25 09:30:00,50.34,50.34,49.8,50.24,11600.0,50.34,50.34,49.8,50.24,11600.0
2012-09-25 09:35:00,50.24,50.59,50.24,50.49,8600.0,50.24,50.59,50.24,50.49,8600.0
2012-09-25 09:40:00,50.42,50.42,50.15,50.35,4200.0,50.42,50.42,50.15,50.35,4200.0
2012-09-25 09:45:00,50.35,50.35,50.23,50.23,3600.0,50.35,50.35,50.23,50.23,3600.0
2012-09-25 09:50:00,50.1,50.27,50.1,50.21,5600.0,50.1,50.27,50.1,50.21,5600.0
2012-09-25 09:55:00,50.12,50.15,50.12,50.15,13400.0,50.12,50.15,50.12,50.15,13400.0
2012-09-25 10:00:00,50.15,50.32,50.11,50.32,35200.0,50.15,50.32,50.11,50.32,35200.0
2012-09-25 10:05:00,50.32,50.32,50.22,50.22,2400.0,50.32,50.32,50.22,50.22,2400.0
2012-09-25 10:10:00,50.22,50.26,50.22,50.23,3400.0,50.22,50.26,50.22,50.23,3400.0
2012-09-25 10:15:00,50.23,50.37,50.23,50.26,6200.0,50.23,50.37,50.23,50.26,6200.0
2012-09-25 10:20:00,50.24,50.24,50.22,50.22,2200.0,50.24,50.24,50.22,50.22,2200.0
2012-09-25 10:25:00,50.19,50.27,50.19,50.23,5200.0,50.19,50.27,50.19,50.23,5200.0
2012-09-25 10:30:00,50.24,50.26,50.24,50.24,4600.0,50.24,50.26,50.24,50.24,4600.0
2012-09-25 10:35:00,50.23,50.27,50.23,50.24,2200.0,50.23,50.27,50.23,50.24,2200.0
2012-09-25 10:40:00,50.24,50.26,50.23,50.26,2800.0,50.24,50.26,50.23,50.26,2800.0
2012-09-25 10:45:00,50.27,50.29,50.26,50.26,2600.0,50.27,50.29,50.26,50.26,2600.0
2012-09-25 10:50:00,50.24,50.26,50.24,50.24,2400.0,50.24,50.26,50.24,50.24,2400.0
2012-09-25 10:55:00,50.26,50.27,50.25,50.26,2800.0,50.26,50.27,50.25,50.26,2800.0
2012-09-25 11:00:00,50.26,50.31,50.26,50.28,5200.0,50.26,50.31,50.26,50.28,5200.0
2012-09-25 11:05:00,50.27,50.3,50.26,50.26,6400.0,50.27,50.3,50.26,50.26,6400.0
2012-09-25 11:10:00,50.28,50.31,50.27,50.3,2200.0,50.28,50.31,50.27,50.3,2200.0
2012-09-25 11:15:00,50.31,50.31,50.27,50.28,3800.0,50.31,50.31,50.27,50.28,3800.0
2012-09-25 11:20:00,50.28,50.28,50.24,50.27,5800.0,50.28,50.28,50.24,50.27,5800.0
2012-09-25 11:25:00,50.27,50.3,50.27,50.27,3400.0,50.27,50.3,50.27,50.27,3400.0
2012-09-25 11:30:00,50.27,50.33,50.27,50.27,9400.0,50.27,50.33,50.27,50.27,9400.0
2012-09-25 11:35:00,50.27,50.27,50.26,50.27,4600.0,50.27,50.27,50.26,50.27,4600.0
2012-09-25 11:40:00,50.27,50.29,50.24,50.27,6800.0,50.27,50.29,50.24,50.27,6800.0
2012-09-25 11:45:00,50.27,50.28,50.25,50.28,3600.0,50.27,50.28,50.25,50.28,3600.0
2012-09-25 11:50:00,50.28,50.28,50.26,50.26,1800.0,50.28,50.28,50.26,50.26,1800.0
2012-09-25 11:55:00,50.26,50.27,50.24,50.25,6200.0,50.26,50.27,50.24,50.25,6200.0
2012-09-25 12:00:00,50.26,50.27,50.24,50.26,16600.0,50.26,50.27,50.24,50.26,16600.0
2012-09-25 12:05:00,50.26,50.26,50.24,50.26,6200.0,50.26,50.26,50.24,50.26,6200.0
2012-09-25 12:10:00,50.25,50.28,50.25,50.27,5200.0,50.25,50.28,50.25,50.27,5200.0
2012-09-25 12:15:00,50.27,50.28,50.24,50.26,22600.0,50.27,50.28,50.24,50.26,22600.0
2012-09-25 12:20:00,50.26,50.26,50.26,50.26,4800.0,50.26,50.26,50.26,50.26,4800.0
2012-09-25 12:25:00,50.26,50.27,50.26,50.26,6400.0,50.26,50.27,50.26,50.26,6400.0
2012-09-25 12:30:00,50.26,50.26,50.26,50.26,3400.0,50.26,50.26,50.26,50.26,3400.0
2012-09-25 12:35:00,50.26,50.27,50.24,50.26,50800.0,50.26,50.27,50.24,50.26,50800.0
2012-09-25 12:40:00,50.26,50.27,50.24,50.26,29800.0,50.26,50.27,50.24,50.26,29800.0
2012-09-25 12:45:00,50.26,50.27,50.26,50.26,17400.0,50.26,50.27,50.26,50.26,17400.0
2012-09-25 12:50:00,50.26,50.32,50.26,50.32,9200.0,50.26,50.32,50.26,50.32,9200.0
2012-09-25 12:55:00,50.32,50.32,50.29,50.32,2400.0,50.32,50.32,50.29,50.32,2400.0
2012-09-25 13:00:00,50.3,50.3,50.27,50.27,1400.0,50.3,50.3,50.27,50.27,1400.0
2012-09-25 13:05:00,50.27,50.27,50.26,50.27,1200.0,50.27,50.27,50.26,50.27,1200.0
2012-09-25 13:10:00,50.27,50.27,50.27,50.27,1000.0,50.27,50.27,50.27,50.27,1000.0
2012-09-25 13:15:00,50.27,50.27,50.26,50.26,7600.0,50.27,50.27,50.26,50.26,7600.0
2012-09-25 13:20:00,50.27,50.28,50.26,50.28,3800.0,50.27,50.28,50.26,50.28,3800.0
2012-09-25 13:25:00,50.28,50.29,50.26,50.27,3400.0,50.28,50.29,50.26,50.27,3400.0
2012-09-25 13:30:00,50.27,50.27,50.26,50.26,2800.0,50.27,50.27,50.26,50.26,2800.0
2012-09-25 13:35:00,50.27,50.29,50.25,50.26,7600.0,50.27,50.29,50.25,50.26,7600.0
2012-09-25 13:40:00,50.26,50.27,50.25,50.27,12600.0,50.26,50.27,50.25,50.27,12600.0
2012-09-25 13:45:00,50.27,50.29,50.26,50.28,7000.0,50.27,50.29,50.26,50.28,7000.0
2012-09-25 13:50:00,50.3,50.3,50.27,50.27,7400.0,50.3,50.3,50.27,50.27,7400.0
2012-09-25 13:55:00,50.27,50.27,50.26,50.27,9000.0,50.27,50.27,50.26,50.27,9000.0
2012-09-25 14:00:00,50.27,50.29,50.26,50.29,7200.0,50.27,50.29,50.26,50.29,7200.0
2012-09-25 14:05:00,50.27,50.29,50.27,50.27,4200.0,50.27,50.29,50.27,50.27,4200.0
2012-09-25 14:10:00,50.28,50.29,50.26,50.27,7800.0,50.28,50.29,50.26,50.27,7800.0
2012-09-25 14:15:00,50.27,50.29,50.27,50.27,10600.0,50.27,50.29,50.27,50.27,10600.0
2012-09-25 14:20:00,50.27,50.27,50.26,50.27,8200.0,50.27,50.27,50.26,50.27,8200.0
2012-09-25 14:25:00,50.27,50.27,50.24,50.27,12000.0,50.27,50.27,50.24,50.27,12000.0
2012-09-25 14:30:00,50.26,50.28,50.26,50.28,2800.0,50.26,50.28,50.26,50.28,2800.0
2012-09-25 14:35:00,50.28,50.34,50.28,50.34,8400.0,50.28,50.34,50.28,50.34,8400.0
2012-09-25 14:40:00,50.35,50.36,50.31,50.34,4400.0,50.35,50.36,50.31,50.34,4400.0
2012-09-25 14:45:00,50.33,50.34,50.26,50.29,9400.0,50.33,50.34,50.26,50.29,9400.0
2012-09-25 14:50:00,50.27,50.33,50.27,50.33,4600.0,50.27,50.33,50.27,50.33,4600.0
2012-09-25 14:55:00,50.31,50.33,50.27,50.27,4200.0,50.31,50.33,50.27,50.27,4200.0
2012-09-25 15:00:00,50.26,50.29,50.23,50.26,27000.0,50.26,50.29,50.23,50.26,27000.0
2012-09-25 15:05:00,50.26,50.26,50.15,50.17,52200.0,50.26,50.26,50.15,50.17,52200.0
2012-09-25 15:10:00,50.17,50.17,50.13,50.16,24400.0,50.17,50.17,50.13,50.16,24400.0
2012-09-25 15:15:00,50.15,50.15,50.09,50.09,6400.0,50.15,50.15,50.09,50.09,6400.0
2012-09-25 15:20:00,50.07,50.1,50.05,50.05,11800.0,50.07,50.1,50.05,50.05,11800.0
2012-09-25 15:25:00,50.02,50.08,50.01,50.05,17400.0,50.02,50.08,50.01,50.05,17400.0
2012-09-25 15:30:00,50.07,50.12,50.06,50.12,8800.0,50.07,50.12,50.06,50.12,8800.0
2012-09-25 15:35:00,50.1,50.11,50.05,50.08,26600.0,50.1,50.11,50.05,50.08,26600.0
2012-09-25 15:40:00,50.07,50.08,50.06,50.08,17000.0,50.07,50.08,50.06,50.08,17000.0
2012-09-25 15:45:00,50.07,50.08,50.06,50.08,27000.0,50.07,50.08,50.06,50.08,27000.0
2012-09-25 15:50:00,50.07,50.1,49.93,50.05,69600.0,50.07,50.1,49.93,50.05,69600.0
2012-09-25 15:55:00,50.05,50.05,49.94,49.98,27200.0,50.05,50.05,49.94,49.98,27200.0
2012-09-26 09:30:00,49.94,50.21,49.68,49.71,10200.0,49.94,50.21,49.68,49.71,10200.0
2012-09-26 09:35:00,49.73,49.73,49.25,49.38,9000.0,49.73,49.73,49.25,49.38,9000.0
2012-09-26 09:40:00,49.43,49.52,49.35,49.49,10600.0,49.43,49.52,49.35,49.49,10600.0
2012-09-26 09:45:00,49.5,49.58,49.41,49.51,6200.0,49.5,49.58,49.41,49.51,6200.0
2012-09-26 09:50:00,49.52,49.58,49.52,49.55,6000.0,49.52,49.58,49.52,49.55,6000.0
2012-09-26 09:55:00,49.57,49.7,49.55,49.68,3600.0,49.57,49.7,49.55,49.68,3600.0
2012-09-26 10:00:00,49.62,49.64,49.51,49.51,4600.0,49.62,49.64,49.51,49.51,4600.0
2012-09-26 10:05:00,49.49,49.56,49.48,49.49,6000.0,49.49,49.56,49.48,49.49,6000.0
2012-09-26 10:10:00,49.54,49.54,49.47,49.54,3400.0,49.54,49.54,49.47,49.54,3400.0
2012-09-26 10:15:00,49.54,49.57,49.41,49.54,6000.0,49.54,49.57,49.41,49.54,6000.0
2012-09-26 10:20:00,49.63,49.63,49.48,49.49,4200.0,49.63,49.63,49.48,49.49,4200.0
2012-09-26 10:25:00,49.48,49.51,49.39,49.46,5200.0,49.48,49.51,49.39,49.46,5200.0
2012-09-26 10:30:00,49.47,49.52,49.42,49.46,11200.0,49.47,49.52,49.42,49.46,11200.0
2012-09-26 10:35:00,49.51,49.53,49.46,49.51,5600.0,49.51,49.53,49.46,49.51,5600.0
2012-09-26 10:40:00,49.48,49.52,49.48,49.51,7000.0,49.48,49.52,49.48,49.51,7000.0
2012-09-26 10:45:00,49.51,49.52,49.48,49.5,5600.0,49.51,49.52,49.48,49.5,5600.0
2012-09-26 10:50:00,49.51,49.63,49.49,49.62,2800.0,49.51,49.63,49.49,49.62,2800.0
2012-09-26 10:55:00,49.57,49.62,49.57,49.62,4800.0,49.57,49.62,49.57,49.62,4800.0
2012-09-26 11:00:00,49.63,49.69,49.62,49.62,8000.0,49.63,49.69,49.62,49.62,8000.0
2012-09-26 11:05:00,49.62,49.65,49.61,49.61,3800.0,49.62,49.65,49.61,49.61,3800.0
2012-09-26 11:10:00,49.59,49.63,49.58,49.63,1000.0,49.59,49.63,49.58,49.63,1000.0
2012-09-26 11:15:00,49.63,49.7,49.63,49.69,5600.0,49.63,49.7,49.63,49.69,5600.0
2012-09-26 11:20:00,49.71,49.72,49.67,49.67,5000.0,49.71,49.72,49.67,49.67,5000.0
2012-09-26 11:25:00,49.65,49.67,49.65,49.67,1000.0,49.65,49.67,49.65,49.67,1000.0
2012-09-26 11:30:00,49.67,49.68,49.58,49.58,4000.0,49.67,49.68,49.58,49.58,4000.0
2012-09-26 11:35:00,49.55,49.55,49.52,49.53,1400.0,49.55,49.55,49.52,49.53,1400.0
2012-09-26 11:40:00,49.53,49.56,49.51,49.54,2400.0,49.53,49.56,49.51,49.54,2400.0
2012-09-26 11:45:00,49.59,49.59,49.54,49.56,2600.0,49.59,49.59,49.54,49.56,2600.0
2012-09-26 11:50:00,49.51,49.52,49.5,49.52,2200.0,49.51,49.52,49.5,49.52,2200.0
2012-09-26 11:55:00,49.54,49.55,49.52,49.52,3600.0,49.54,49.55,49.52,49.52,3600.0
2012-09-26 12:00:00,49.53,49.53,49.51,49.52,2600.0,49.53,49.53,49.51,49.52,2600.0
2012-09-26 12:05:00,49.54,49.55,49.52,49.55,2400.0,49.54,49.55,49.52,49.55,2400.0
2012-09-26 12:10:00,49.55,49.56,49.54,49.55,3000.0,49.55,49.56,49.54,49.55,3000.0
2012-09-26 12:15:00,49.56,49.58,49.55,49.55,3200.0,49.56,49.58,49.55,49.55,3200.0
2012-09-26 12:20:00,49.57,49.58,49.56,49.57,3400.0,49.57,49.58,49.56,49.57,3400.0
2012-09-26 12:25:00,49.58,49.58,49.55,49.55,1400.0,49.58,49.58,49.55,49.55,1400.0
2012-09-26 12:30:00,49.56,49.57,49.55,49.57,3800.0,49.56,49.57,49.55,49.57,3800.0
2012-09-26 12:35:00,49.56,49.57,49.55,49.55,2000.0,49.56,49.57,49.55,49.55,2000.0
2012-09-26 12:40:00,49.55,49.56,49.53,49.56,6000.0,49.55,49.56,49.53,49.56,6000.0
2012-09-26 12:45:00,49.56,49.57,49.56,49.57,800.0,49.56,49.57,49.56,49.57,800.0
2012-09-26 12:50:00,49.55,49.56,49.5,49.56,8400.0,49.55,49.56,49.5,49.56,8400.0
2012-09-26 12:55:00,49.57,49.59,49.57,49.59,600.0,49.57,49.59,49.57,49.59,600.0
2012-09-26 13:00:00,49.6,49.6,49.52,49.52,3000.0,49.6,49.6,49.52,49.52,3000.0
2012-09-26 13:05:00,49.55,49.62,49.53,49.62,3800.0,49.55,49.62,49.53,49.62,3800.0
2012-09-26 13:10:00,49.62,49.65,49.56,49.65,11000.0,49.62,49.65,49.56,49.65,11000.0
2012-09-26 13:15:00,49.65,49.69,49.64,49.69,2200.0,49.65,49.69,49.64,49.69,2200.0
2012-09-26 13:20:00,49.66,49.69,49.66,49.69,1000.0,49.66,49.69,49.66,49.69,1000.0
2012-09-26 13:25:00,49.69,49.69,49.55,49.66,4000.0,49.69,49.69,49.55,49.66,4000.0
2012-09-26 13:30:00,49.63,49.66,49.63,49.65,6800.0,49.63,49.66,49.63,49.65,6800.0
2012-09-26 13:35:00,49.65,49.66,49.63,49.66,6800.0,49.65,49.66,49.63,49.66,6800.0
2012-09-26 13:40:00,49.65,49.66,49.63,49.65,9400.0,49.65,49.66,49.63,49.65,9400.0
2012-09-26 13:45:00,49.65,49.66,49.63,49.65,3000.0,49.65,49.66,49.63,49.65,3000.0
2012-09-26 13:50:00,49.65,49.67,49.64,49.67,4400.0,49.65,49.67,49.64,49.67,4400.0
2012-09-26 13:55:00,49.64,49.66,49.63,49.66,8800.0,49.64,49.66,49.63,49.66,8800.0
2012-09-26 14:00:00,49.66,49.68,49.63,49.63,6600.0,49.66,49.68,49.63,49.63,6600.0
2012-09-26 14:05:00,49.65,49.69,49.63,49.69,121800.0,49.65,49.69,49.63,49.69,121800.0
2012-09-26 14:10:00,49.69,49.77,49.69,49.77,42000.0,49.69,49.77,49.69,49.77,42000.0
2012-09-26 14:15:00,49.76,49.77,49.71,49.71,5200.0,49.76,49.77,49.71,49.71,5200.0
2012-09-26 14:20:00,49.71,49.77,49.71,49.75,2000.0,49.71,49.77,49.71,49.75,2000.0
2012-09-26 14:25:00,49.74,49.77,49.72,49.72,3000.0,49.74,49.77,49.72,49.72,3000.0
2012-09-26 14:30:00,49.69,49.76,49.69,49.76,1800.0,49.69,49.76,49.69,49.76,1800.0
2012-09-26 14:35:00,49.77,49.77,49.75,49.77,1600.0,49.77,49.77,49.75,49.77,1600.0
2012-09-26 14:40:00,49.75,49.79,49.75,49.77,3800.0,49.75,49.79,49.75,49.77,3800.0
2012-09-26 14:45:00,49.72,49.77,49.68,49.68,1800.0,49.72,49.77,49.68,49.68,1800.0
2012-09-26 14:50:00,49.68,49.7,49.63,49.65,6200.0,49.68,49.7,49.63,49.65,6200.0
2012-09-26 14:55:00,49.63,49.64,49.6,49.61,9000.0,49.63,49.64,49.6,49.61,9000.0
2012-09-26 15:00:00,49.59,49.6,49.52,49.54,3200.0,49.59,49.6,49.52,49.54,3200.0
2012-09-26 15:05:00,49.5,49.5,49.43,49.45,9400.0,49.5,49.5,49.43,49.45,9400.0
2012-09-26 15:10:00,49.45,49.48,49.45,49.47,7200.0,49.45,49.48,49.45,49.47,7200.0
2012-09-26 15:15:00,49.47,49.57,49.47,49.51,10600.0,49.47,49.57,49.47,49.51,10600.0
2012-09-26 15:20:00,49.46,49.48,49.44,49.45,4000.0,49.46,49.48,49.44,49.45,4000.0
2012-09-26 15:25:00,49.45,49.48,49.44,49.44,4000.0,49.45,49.48,49.44,49.44,4000.0
2012-09-26 15:30:00,49.45,49.48,49.4,49.47,7200.0,49.45,49.48,49.4,49.47,7200.0
2012-09-26 15:35:00,49.45,49.46,49.4,49.41,4800.0,49.45,49.46,49.4,49.41,4800.0
2012-09-26 15:40:00,49.43,49.5,49.41,49.49,5800.0,49.43,49.5,49.41,49.49,5800.0
2012-09-26 15:45:00,49.47,49.47,49.41,49.43,5800.0,49.47,49.47,49.41,49.43,5800.0
2012-09-26 15:50:00,49.42,49.52,49.41,49.52,14000.0,49.42,49.52,49.41,49.52,14000.0
2012-09-26 15:55:00,49.52,49.54,49.47,49.54,21600.0,49.52,49.54,49.47,49.54,21600.0
2012-09-27 09:30:00,49.61,49.92,49.46,49.92,2600.0,49.61,49.92,49.46,49.92,2600.0
2012-09-27 09:35:00,49.58,49.79,49.58,49.79,2000.0,49.58,49.79,49.58,49.79,2000.0
2012-09-27 09:40:00,49.77,49.8,49.61,49.8,2000.0,49.77,49.8,49.61,49.8,2000.0
2012-09-27 09:45:00,49.86,49.92,49.78,49.89,2400.0,49.86,49.92,49.78,49.89,2400.0
2012-09-27 09:50:00,49.95,49.96,49.87,49.87,3000.0,49.95,49.96,49.87,49.87,3000.0
2012-09-27 09:55:00,49.79,49.85,49.56,49.63,8800.0,49.79,49.85,49.56,49.63,8800.0
2012-09-27 10:00:00,49.71,49.71,49.65,49.67,3000.0,49.71,49.71,49.65,49.67,3000.0
2012-09-27 10:05:00,49.73,49.8,49.71,49.71,2000.0,49.73,49.8,49.71,49.71,2000.0
2012-09-27 10:10:00,49.75,49.8,49.71,49.77,3600.0,49.75,49.8,49.71,49.77,3600.0
2012-09-27 10:15:00,49.82,49.92,49.82,49.87,2200.0,49.82,49.92,49.82,49.87,2200.0
2012-09-27 10:20:00,49.85,49.91,49.84,49.88,3200.0,49.85,49.91,49.84,49.88,3200.0
2012-09-27 10:25:00,49.87,49.87,49.8,49.83,800.0,49.87,49.87,49.8,49.83,800.0
2012-09-27 10:30:00,49.84,49.84,49.76,49.76,3000.0,49.84,49.84,49.76,49.76,3000.0
2012-09-27 10:35:00,49.75,49.78,49.67,49.72,3600.0,49.75,49.78,49.67,49.72,3600.0
2012-09-27 10:40:00,49.73,49.74,49.71,49.73,3200.0,49.73,49.74,49.71,49.73,3200.0
2012-09-27 10:45:00,49.73,49.73,49.68,49.71,1200.0,49.73,49.73,49.68,49.71,1200.0
2012-09-27 10:50:00,49.64,49.68,49.64,49.68,600.0,49.64,49.68,49.64,49.68,600.0
2012-09-27 10:55:00,49.68,49.7,49.64,49.67,7200.0,49.68,49.7,49.64,49.67,7200.0
2012-09-27 11:00:00,49.65,49.67,49.65,49.66,1600.0,49.65,49.67,49.65,49.66,1600.0
2012-09-27 11:05:00,49.63,49.65,49.62,49.64,3400.0,49.63,49.65,49.62,49.64,3400.0
2012-09-27 11:10:00,49.6,49.63,49.58,49.58,2000.0,49.6,49.63,49.58,49.58,2000.0
2012-09-27 11:15:00,49.58,49.6,49.58,49.59,2400.0,49.58,49.6,49.58,49.59,2400.0
2012-09-27 11:20:00,49.6,49.6,49.52,49.54,7000.0,49.6,49.6,49.52,49.54,7000.0
2012-09-27 11:25:00,49.51,49.56,49.51,49.55,2000.0,49.51,49.56,49.51,49.55,2000.0
2012-09-27 11:30:00,49.55,49.57,49.54,49.57,1000.0,49.55,49.57,49.54,49.57,1000.0
2012-09-27 11:35:00,49.6,49.62,49.55,49.55,3400.0,49.6,49.62,49.55,49.55,3400.0
2012-09-27 11:40:00,49.55,49.55,49.53,49.53,9800.0,49.55,49.55,49.53,49.53,9800.0
2012-09-27 11:45:00,49.56,49.57,49.56,49.57,5200.0,49.56,49.57,49.56,49.57,5200.0
2012-09-27 11:50:00,49.57,49.6,49.54,49.57,5800.0,49.57,49.6,49.54,49.57,5800.0
2012-09-27 11:55:00,49.56,49.6,49.56,49.58,4800.0,49.56,49.6,49.56,49.58,4800.0
2012-09-27 12:00:00,49.58,49.6,49.55,49.58,41200.0,49.58,49.6,49.55,49.58,41200.0
2012-09-27 12:05:00,49.58,49.6,49.57,49.58,13200.0,49.58,49.6,49.57,49.58,13200.0
2012-09-27 12:10:00,49.59,49.6,49.58,49.6,4400.0,49.59,49.6,49.58,49.6,4400.0
2012-09-27 12:15:00,49.6,49.63,49.6,49.62,2200.0,49.6,49.63,49.6,49.62,2200.0
2012-09-27 12:20:00,49.59,49.61,49.59,49.6,2000.0,49.59,49.61,49.59,49.6,2000.0
2012-09-27 12:25:00,49.6,49.63,49.59,49.6,8600.0,49.6,49.63,49.59,49.6,8600.0
2012-09-27 12:30:00,49.6,49.6,49.6,49.6,1800.0,49.6,49.6,49.6,49.6,1800.0
2012-09-27 12:35:00,49.59,49.6,49.58,49.59,1400.0,49.59,49.6,49.58,49.59,1400.0
2012-09-27 12:40:00,49.59,49.6,49.59,49.6,3000.0,49.59,49.6,49.59,49.6,3000.0
2012-09-27 12:45:00,49.61,49.65,49.6,49.6,6200.0,49.61,49.65,49.6,49.6,6200.0
2012-09-27 12:50:00,49.6,49.61,49.6,49.61,3000.0,49.6,49.61,49.6,49.61,3000.0
2012-09-27 12:55:00,49.61,49.65,49.6,49.63,5800.0,49.61,49.65,49.6,49.63,5800.0
2012-09-27 13:00:00,49.63,49.64,49.63,49.63,2200.0,49.63,49.64,49.63,49.63,2200.0
2012-09-27 13:05:00,49.63,49.63,49.62,49.63,3600.0,49.63,49.63,49.62,49.63,3600.0
2012-09-27 13:10:00,49.63,49.64,49.62,49.62,4800.0,49.63,49.64,49.62,49.62,4800.0
2012-09-27 13:15:00,49.63,49.63,49.62,49.63,2800.0,49.63,49.63,49.62,49.63,2800.0
2012-09-27 13:20:00,49.63,49.63,49.62,49.63,2600.0,49.63,49.63,49.62,49.63,2600.0
2012-09-27 13:25:00,49.63,49.64,49.63,49.63,2200.0,49.63,49.64,49.63,49.63,2200.0
2012-09-27 13:30:00,49.63,49.63,49.61,49.62,3800.0,49.63,49.63,49.61,49.62,3800.0
2012-09-27 13:35:00,49.63,49.66,49.61,49.66,6400.0,49.63,49.66,49.61,49.66,6400.0
2012-09-27 13:40:00,49.77,49.85,49.76,49.84,8400.0,49.77,49.85,49.76,49.84,8400.0
2012-09-27 13:45:00,49.85,49.85,49.85,49.85,800.0,49.85,49.85,49.85,49.85,800.0
2012-09-27 13:50:00,49.85,49.87,49.81,49.81,3200.0,49.85,49.87,49.81,49.81,3200.0
2012-09-27 13:55:00,49.84,49.9,49.8,49.9,2600.0,49.84,49.9,49.8,49.9,2600.0
2012-09-27 14:00:00,49.85,49.88,49.85,49.85,4400.0,49.85,49.88,49.85,49.85,4400.0
2012-09-27 14:05:00,49.85,49.85,49.84,49.84,3200.0,49.85,49.85,49.84,49.84,3200.0
2012-09-27 14:10:00,49.84,49.85,49.83,49.84,9000.0,49.84,49.85,49.83,49.84,9000.0
2012-09-27 14:15:00,49.83,49.83,49.77,49.78,3600.0,49.83,49.83,49.77,49.78,3600.0
2012-09-27 14:20:00,49.79,49.79,49.78,49.78,5800.0,49.79,49.79,49.78,49.78,5800.0
2012-09-27 14:25:00,49.79,49.83,49.77,49.77,4000.0,49.79,49.83,49.77,49.77,4000.0
2012-09-27 14:30:00,49.79,49.79,49.78,49.79,3400.0,49.79,49.79,49.78,49.79,3400.0
2012-09-27 14:35:00,49.79,49.82,49.77,49.8,8800.0,49.79,49.82,49.77,49.8,8800.0
2012-09-27 14:40:00,49.79,49.79,49.77,49.77,5200.0,49.79,49.79,49.77,49.77,5200.0
2012-09-27 14:45:00,49.77,49.77,49.76,49.76,6400.0,49.77,49.77,49.76,49.76,6400.0
2012-09-27 14:50:00,49.76,49.77,49.74,49.76,9800.0,49.76,49.77,49.74,49.76,9800.0
2012-09-27 14:55:00,49.76,49.79,49.76,49.77,7400.0,49.76,49.79,49.76,49.77,7400.0
2012-09-27 15:00:00,49.77,49.79,49.76,49.79,4600.0,49.77,49.79,49.76,49.79,4600.0
2012-09-27 15:05:00,49.78,49.81,49.77,49.8,8200.0,49.78,49.81,49.77,49.8,8200.0
2012-09-27 15:10:00,49.79,49.79,49.77,49.77,4200.0,49.79,49.79,49.77,49.77,4200.0
2012-09-27 15:15:00,49.77,49.82,49.74,49.78,10000.0,49.77,49.82,49.74,49.78,10000.0
2012-09-27 15:20:00,49.77,49.78,49.77,49.77,8000.0,49.77,49.78,49.77,49.77,8000.0
2012-09-27 15:25:00,49.77,49.81,49.77,49.81,5600.0,49.77,49.81,49.77,49.81,5600.0
2012-09-27 15:30:00,49.81,49.81,49.79,49.81,8000.0,49.81,49.81,49.79,49.81,8000.0
2012-09-27 15:35:00,49.81,49.84,49.8,49.82,19400.0,49.81,49.84,49.8,49.82,19400.0
2012-09-27 15:40:00,49.82,49.84,49.78,49.78,6600.0,49.82,49.84,49.78,49.78,6600.0
2012-09-27 15:45:00,49.77,49.79,49.72,49.79,9400.0,49.77,49.79,49.72,49.79,9400.0
2012-09-27 15:50:00,49.79,49.82,49.77,49.79,12400.0,49.79,49.82,49.77,49.79,12400.0
2012-09-27 15:55:00,49.77,49.85,49.77,49.79,32000.0,49.77,49.85,49.77,49.79,32000.0
2012-09-28 09:30:00,49.57,49.77,49.57,49.77,2400.0,49.57,49.77,49.57,49.77,2400.0
2012-09-28 09:35:00,49.77,49.85,49.72,49.78,1000.0,49.77,49.85,49.72,49.78,1000.0
2012-09-28 09:40:00,49.73,49.73,49.69,49.69,1000.0,49.73,49.73,49.69,49.69,1000.0
2012-09-28 09:45:00,49.65,49.69,49.57,49.57,2800.0,49.65,49.69,49.57,49.57,2800.0
2012-09-28 09:50:00,49.54,49.54,49.53,49.53,800.0,49.54,49.54,49.53,49.53,800.0
2012-09-28 09:55:00,49.52,49.58,49.49,49.49,1600.0,49.52,49.58,49.49,49.49,1600.0
2012-09-28 10:00:00,49.51,49.63,49.51,49.63,1400.0,49.51,49.63,49.51,49.63,1400.0
2012-09-28 10:05:00,49.72,49.72,49.68,49.68,400.0,49.72,49.72,49.68,49.68,400.0
2012-09-28 10:10:00,49.68,49.71,49.63,49.71,2600.0,49.68,49.71,49.63,49.71,2600.0
2012-09-28 10:15:00,49.71,49.74,49.62,49.62,4800.0,49.71,49.74,49.62,49.62,4800.0
2012-09-28 10:20:00,49.63,49.63,49.57,49.57,1800.0,49.63,49.63,49.57,49.57,1800.0
2012-09-28 10:25:00,49.58,49.58,49.54,49.54,2400.0,49.58,49.58,49.54,49.54,2400.0
2012-09-28 10:30:00,49.55,49.55,49.52,49.52,800.0,49.55,49.55,49.52,49.52,800.0
2012-09-28 10:35:00,49.55,49.55,49.54,49.54,600.0,49.55,49.55,49.54,49.54,600.0
2012-09-28 10:40:00,49.55,49.55,49.53,49.53,400.0,49.55,49.55,49.53,49.53,400.0
2012-09-28 10:45:00,49.53,49.53,49.44,49.44,2600.0,49.53,49.53,49.44,49.44,2600.0
2012-09-28 10:50:00,49.45,49.47,49.39,49.39,5000.0,49.45,49.47,49.39,49.39,5000.0
2012-09-28 10:55:00,49.39,49.4,49.35,49.35,6600.0,49.39,49.4,49.35,49.35,6600.0
2012-09-28 11:00:00,49.37,49.38,49.37,49.38,600.0,49.37,49.38,49.37,49.38,600.0
2012-09-28 11:05:00,49.38,49.38,49.32,49.32,7400.0,49.38,49.38,49.32,49.32,7400.0
2012-09-28 11:10:00,49.32,49.36,49.2,49.21,15600.0,49.32,49.36,49.2,49.21,15600.0
2012-09-28 11:15:00,49.23,49.32,49.21,49.28,2000.0,49.23,49.32,49.21,49.28,2000.0
2012-09-28 11:20:00,49.32,49.32,49.26,49.32,2000.0,49.32,49.32,49.26,49.32,2000.0
2012-09-28 11:25:00,49.35,49.35,49.18,49.21,6800.0,49.35,49.35,49.18,49.21,6800.0
2012-09-28 11:30:00,49.21,49.29,49.21,49.24,4400.0,49.21,49.29,49.21,49.24,4400.0
2012-09-28 11:35:00,49.23,49.24,49.18,49.19,4200.0,49.23,49.24,49.18,49.19,4200.0
2012-09-28 11:40:00,49.19,49.25,49.19,49.23,4600.0,49.19,49.25,49.19,49.23,4600.0
2012-09-28 11:45:00,49.22,49.24,49.22,49.24,2200.0,49.22,49.24,49.22,49.24,2200.0
2012-09-28 11:50:00,49.25,49.28,49.23,49.23,3000.0,49.25,49.28,49.23,49.23,3000.0
2012-09-28 11:55:00,49.22,49.24,49.22,49.24,800.0,49.22,49.24,49.22,49.24,800.0
2012-09-28 12:00:00,49.24,49.24,49.21,49.22,5600.0,49.24,49.24,49.21,49.22,5600.0
2012-09-28 12:05:00,49.22,49.28,49.2,49.22,6600.0,49.22,49.28,49.2,49.22,6600.0
2012-09-28 12:10:00,49.24,49.24,49.24,49.24,800.0,49.24,49.24,49.24,49.24,800.0
2012-09-28 12:15:00,49.3,49.37,49.3,49.37,3000.0,49.3,49.37,49.3,49.37,3000.0
2012-09-28 12:20:00,49.38,49.38,49.35,49.36,2800.0,49.38,49.38,49.35,49.36,2800.0
2012-09-28 12:25:00,49.35,49.35,49.32,49.34,2600.0,49.35,49.35,49.32,49.34,2600.0
2012-09-28 12:30:00,49.35,49.38,49.33,49.37,2000.0,49.35,49.38,49.33,49.37,2000.0
2012-09-28 12:35:00,49.35,49.38,49.35,49.37,3800.0,49.35,49.38,49.35,49.37,3800.0
2012-09-28 12:40:00,49.37,49.37,49.36,49.36,2000.0,49.37,49.37,49.36,49.36,2000.0
2012-09-28 12:45:00,49.35,49.37,49.35,49.37,1200.0,49.35,49.37,49.35,49.37,1200.0
2012-09-28 12:50:00,49.37,49.38,49.35,49.35,3000.0,49.37,49.38,49.35,49.35,3000.0
2012-09-28 12:55:00,49.37,49.38,49.36,49.38,3200.0,49.37,49.38,49.36,49.38,3200.0
2012-09-28 13:00:00,49.38,49.49,49.38,49.46,5400.0,49.38,49.49,49.38,49.46,5400.0
2012-09-28 13:05:00,49.45,49.45,49.42,49.42,2400.0,49.45,49.45,49.42,49.42,2400.0
2012-09-28 13:10:00,49.43,49.46,49.42,49.44,5200.0,49.43,49.46,49.42,49.44,5200.0
2012-09-28 13:15:00,49.46,49.47,49.42,49.42,2000.0,49.46,49.47,49.42,49.42,2000.0
2012-09-28 13:20:00,49.4,49.52,49.39,49.52,1800.0,49.4,49.52,49.39,49.52,1800.0
2012-09-28 13:25:00,49.55,49.55,49.55,49.55,600.0,49.55,49.55,49.55,49.55,600.0
2012-09-28 13:30:00,49.6,49.6,49.56,49.58,4800.0,49.6,49.6,49.56,49.58,4800.0
2012-09-28 13:35:00,49.62,49.66,49.6,49.66,4400.0,49.62,49.66,49.6,49.66,4400.0
2012-09-28 13:40:00,49.66,49.66,49.66,49.66,0.0,49.66,49.66,49.66,49.66,0.0
2012-09-28 13:45:00,49.75,49.75,49.7,49.7,2200.0,49.75,49.75,49.7,49.7,2200.0
2012-09-28 13:50:00,49.71,49.71,49.7,49.71,2200.0,49.71,49.71,49.7,49.71,2200.0
2012-09-28 13:55:00,49.67,49.7,49.67,49.69,600.0,49.67,49.7,49.67,49.69,600.0
2012-09-28 14:00:00,49.68,49.68,49.62,49.62,3000.0,49.68,49.68,49.62,49.62,3000.0
2012-09-28 14:05:00,49.65,49.65,49.53,49.53,2200.0,49.65,49.65,49.53,49.53,2200.0
2012-09-28 14:10:00,49.54,49.59,49.54,49.57,1400.0,49.54,49.59,49.54,49.57,1400.0
2012-09-28 14:15:00,49.6,49.6,49.57,49.58,1600.0,49.6,49.6,49.57,49.58,1600.0
2012-09-28 14:20:00,49.57,49.6,49.57,49.6,400.0,49.57,49.6,49.57,49.6,400.0
2012-09-28 14:25:00,49.57,49.6,49.57,49.6,2000.0,49.57,49.6,49.57,49.6,2000.0
2012-09-28 14:30:00,49.57,49.57,49.49,49.56,4400.0,49.57,49.57,49.49,49.56,4400.0
2012-09-28 14:35:00,49.58,49.6,49.57,49.58,1400.0,49.58,49.6,49.57,49.58,1400.0
2012-09-28 14:40:00,49.58,49.67,49.58,49.67,8000.0,49.58,49.67,49.58,49.67,8000.0
2012-09-28 14:45:00,49.68,49.8,49.68,49.8,10400.0,49.68,49.8,49.68,49.8,10400.0
2012-09-28 14:50:00,49.79,49.81,49.75,49.75,7000.0,49.79,49.81,49.75,49.75,7000.0
2012-09-28 14:55:00,49.75,49.75,49.74,49.75,1400.0,49.75,49.75,49.74,49.75,1400.0
2012-09-28 15:00:00,49.75,49.76,49.72,49.72,5600.0,49.75,49.76,49.72,49.72,5600.0
2012-09-28 15:05:00,49.73,49.73,49.72,49.73,1400.0,49.73,49.73,49.72,49.73,1400.0
2012-09-28 15:10:00,49.74,49.74,49.73,49.73,1600.0,49.74,49.74,49.73,49.73,1600.0
2012-09-28 15:15:00,49.73,49.77,49.72,49.72,4600.0,49.73,49.77,49.72,49.72,4600.0
2012-09-28 15:20:00,49.72,49.74,49.71,49.73,2600.0,49.72,49.74,49.71,49.73,2600.0
2012-09-28 15:25:00,49.73,49.73,49.71,49.73,2800.0,49.73,49.73,49.71,49.73,2800.0
2012-09-28 15:30:00,49.73,49.75,49.68,49.68,4200.0,49.73,49.75,49.68,49.68,4200.0
2012-09-28 15:35:00,49.67,49.67,49.55,49.59,11800.0,49.67,49.67,49.55,49.59,11800.0
2012-09-28 15:40:00,49.59,49.74,49.59,49.7,10600.0,49.59,49.74,49.59,49.7,10600.0
2012-09-28 15:45:00,49.71,49.82,49.7,49.82,8400.0,49.71,49.82,49.7,49.82,8400.0
2012-09-28 15:50:00,49.82,49.83,49.73,49.73,8800.0,49.82,49.83,49.73,49.73,8800.0
2012-09-28 15:55:00,49.72,49.72,49.61,49.66,33600.0,49.72,49.72,49.61,49.66,33600.0
2012-10-01 09:30:00,49.85,49.85,49.71,49.71,10600.0,49.85,49.85,49.71,49.71,10600.0
2012-10-01 09:35:00,49.74,49.81,49.65,49.7,13800.0,49.74,49.81,49.65,49.7,13800.0
2012-10-01 09:40:00,49.71,49.84,49.69,49.77,7600.0,49.71,49.84,49.69,49.77,7600.0
2012-10-01 09:45:00,49.74,49.79,49.62,49.62,4200.0,49.74,49.79,49.62,49.62,4200.0
2012-10-01 09:50:00,49.57,49.59,49.45,49.53,6400.0,49.57,49.59,49.45,49.53,6400.0
2012-10-01 09:55:00,49.49,49.49,49.38,49.41,2800.0,49.49,49.49,49.38,49.41,2800.0
2012-10-01 10:00:00,49.4,49.72,49.38,49.66,6200.0,49.4,49.72,49.38,49.66,6200.0
2012-10-01 10:05:00,49.69,49.76,49.69,49.72,3400.0,49.69,49.76,49.69,49.72,3400.0
2012-10-01 10:10:00,49.73,49.74,49.71,49.71,2000.0,49.73,49.74,49.71,49.71,2000.0
2012-10-01 10:15:00,49.71,49.75,49.71,49.71,7000.0,49.71,49.75,49.71,49.71,7000.0
2012-10-01 10:20:00,49.7,49.73,49.65,49.66,17800.0,49.7,49.73,49.65,49.66,17800.0
2012-10-01 10:25:00,49.67,49.68,49.6,49.6,6200.0,49.67,49.68,49.6,49.6,6200.0
2012-10-01 10:30:00,49.62,49.62,49.48,49.48,8600.0,49.62,49.62,49.48,49.48,8600.0
2012-10-01 10:35:00,49.48,49.52,49.46,49.46,9400.0,49.48,49.52,49.46,49.46,9400.0
2012-10-01 10:40:00,49.46,49.47,49.42,49.47,11200.0,49.46,49.47,49.42,49.47,11200.0
2012-10-01 10:45:00,49.46,49.46,49.42,49.42,9800.0,49.46,49.46,49.42,49.42,9800.0
2012-10-01 10:50:00,49.42,49.42,49.4,49.41,8000.0,49.42,49.42,49.4,49.41,8000.0
2012-10-01 10:55:00,49.4,49.4,49.32,49.32,6400.0,49.4,49.4,49.32,49.32,6400.0
2012-10-01 11:00:00,49.32,49.35,49.32,49.35,9400.0,49.32,49.35,49.32,49.35,9400.0
2012-10-01 11:05:00,49.35,49.4,49.35,49.4,2200.0,49.35,49.4,49.35,49.4,2200.0
2012-10-01 11:10:00,49.44,49.53,49.44,49.48,4800.0,49.44,49.53,49.44,49.48,4800.0
2012-10-01 11:15:00,49.48,49.51,49.44,49.44,6000.0,49.48,49.51,49.44,49.44,6000.0
2012-10-01 11:20:00,49.43,49.43,49.37,49.4,7800.0,49.43,49.43,49.37,49.4,7800.0
2012-10-01 11:25:00,49.41,49.47,49.17,49.22,42400.0,49.41,49.47,49.17,49.22,42400.0
2012-10-01 11:30:00,49.23,49.23,49.2,49.2,18600.0,49.23,49.23,49.2,49.2,18600.0
2012-10-01 11:35:00,49.27,49.27,49.13,49.16,19000.0,49.27,49.27,49.13,49.16,19000.0
2012-10-01 11:40:00,49.1,49.14,49.02,49.05,31400.0,49.1,49.14,49.02,49.05,31400.0
2012-10-01 11:45:00,49.06,49.06,48.99,49.0,16400.0,49.06,49.06,48.99,49.0,16400.0
2012-10-01 11:50:00,48.99,49.03,48.91,48.91,5800.0,48.99,49.03,48.91,48.91,5800.0
2012-10-01 11:55:00,48.9,48.99,48.88,48.96,11600.0,48.9,48.99,48.88,48.96,11600.0
2012-10-01 12:00:00,48.94,48.98,48.81,48.81,14800.0,48.94,48.98,48.81,48.81,14800.0
2012-10-01 12:05:00,48.82,48.82,48.76,48.78,19200.0,48.82,48.82,48.76,48.78,19200.0
2012-10-01 12:10:00,48.78,48.85,48.72,48.8,20400.0,48.78,48.85,48.72,48.8,20400.0
2012-10-01 12:15:00,48.77,48.8,48.74,48.74,15400.0,48.77,48.8,48.74,48.74,15400.0
2012-10-01 12:20:00,48.74,48.83,48.72,48.77,14200.0,48.74,48.83,48.72,48.77,14200.0
2012-10-01 12:25:00,48.77,48.82,48.7,48.71,17600.0,48.77,48.82,48.7,48.71,17600.0
2012-10-01 12:30:00,48.71,48.72,48.6,48.62,21000.0,48.71,48.72,48.6,48.62,21000.0
2012-10-01 12:35:00,48.63,48.63,48.55,48.57,22600.0,48.63,48.63,48.55,48.57,22600.0
2012-10-01 12:40:00,48.56,48.73,48.56,48.6,20400.0,48.56,48.73,48.56,48.6,20400.0
2012-10-01 12:45:00,48.6,48.61,48.22,48.24,27800.0,48.6,48.61,48.22,48.24,27800.0
2012-10-01 12:50:00,48.28,48.44,48.28,48.41,5400.0,48.28,48.44,48.28,48.41,5400.0
2012-10-01 12:55:00,48.38,48.5,48.35,48.47,6400.0,48.38,48.5,48.35,48.47,6400.0
2012-10-01 13:00:00,48.48,48.5,48.41,48.44,9800.0,48.48,48.5,48.41,48.44,9800.0
2012-10-01 13:05:00,48.44,48.49,48.43,48.43,5400.0,48.44,48.49,48.43,48.43,5400.0
2012-10-01 13:10:00,48.41,48.5,48.38,48.46,15000.0,48.41,48.5,48.38,48.46,15000.0
2012-10-01 13:15:00,48.45,48.55,48.42,48.44,11000.0,48.45,48.55,48.42,48.44,11000.0
2012-10-01 13:20:00,48.47,48.49,48.46,48.46,4000.0,48.47,48.49,48.46,48.46,4000.0
2012-10-01 13:25:00,48.48,48.55,48.46,48.53,20600.0,48.48,48.55,48.46,48.53,20600.0
2012-10-01 13:30:00,48.5,48.51,48.45,48.47,9200.0,48.5,48.51,48.45,48.47,9200.0
2012-10-01 13:35:00,48.47,48.54,48.47,48.51,9600.0,48.47,48.54,48.47,48.51,9600.0
2012-10-01 13:40:00,48.46,48.49,48.43,48.49,5200.0,48.46,48.49,48.43,48.49,5200.0
2012-10-01 13:45:00,48.5,48.5,48.47,48.5,8000.0,48.5,48.5,48.47,48.5,8000.0
2012-10-01 13:50:00,48.5,48.54,48.49,48.51,14400.0,48.5,48.54,48.49,48.51,14400.0
2012-10-01 13:55:00,48.5,48.54,48.5,48.52,7800.0,48.5,48.54,48.5,48.52,7800.0
2012-10-01 14:00:00,48.53,48.55,48.53,48.55,21600.0,48.53,48.55,48.53,48.55,21600.0
2012-10-01 14:05:00,48.55,48.6,48.53,48.58,13200.0,48.55,48.6,48.53,48.58,13200.0
2012-10-01 14:10:00,48.6,48.6,48.58,48.6,17000.0,48.6,48.6,48.58,48.6,17000.0
2012-10-01 14:15:00,48.6,48.6,48.55,48.6,18400.0,48.6,48.6,48.55,48.6,18400.0
2012-10-01 14:20:00,48.6,48.65,48.59,48.65,23400.0,48.6,48.65,48.59,48.65,23400.0
2012-10-01 14:25:00,48.64,48.68,48.63,48.68,10600.0,48.64,48.68,48.63,48.68,10600.0
2012-10-01 14:30:00,48.74,48.75,48.68,48.75,22600.0,48.74,48.75,48.68,48.75,22600.0
2012-10-01 14:35:00,48.75,48.8,48.75,48.77,13000.0,48.75,48.8,48.75,48.77,13000.0
2012-10-01 14:40:00,48.78,48.8,48.77,48.77,12200.0,48.78,48.8,48.77,48.77,12200.0
2012-10-01 14:45:00,48.77,48.77,48.74,48.77,4200.0,48.77,48.77,48.74,48.77,4200.0
2012-10-01 14:50:00,48.77,48.8,48.77,48.77,8200.0,48.77,48.8,48.77,48.77,8200.0
2012-10-01 14:55:00,48.8,48.85,48.8,48.84,16400.0,48.8,48.85,48.8,48.84,16400.0
2012-10-01 15:00:00,48.85,48.85,48.84,48.85,10000.0,48.85,48.85,48.84,48.85,10000.0
2012-10-01 15:05:00,48.85,48.88,48.83,48.85,14000.0,48.85,48.88,48.83,48.85,14000.0
2012-10-01 15:10:00,48.84,48.85,48.8,48.8,16200.0,48.84,48.85,48.8,48.8,16200.0
2012-10-01 15:15:00,48.82,48.82,48.76,48.78,6400.0,48.82,48.82,48.76,48.78,6400.0
2012-10-01 15:20:00,48.77,48.79,48.71,48.74,13600.0,48.77,48.79,48.71,48.74,13600.0
2012-10-01 15:25:00,48.72,48.75,48.69,48.69,18400.0,48.72,48.75,48.69,48.69,18400.0
2012-10-01 15:30:00,48.7,48.81,48.69,48.81,7600.0,48.7,48.81,48.69,48.81,7600.0
2012-10-01 15:35:00,48.82,48.85,48.76,48.84,17000.0,48.82,48.85,48.76,48.84,17000.0
2012-10-01 15:40:00,48.84,48.88,48.79,48.86,13800.0,48.84,48.88,48.79,48.86,13800.0
2012-10-01 15:45:00,48.87,48.94,48.86,48.93,14000.0,48.87,48.94,48.86,48.93,14000.0
2012-10-01 15:50:00,48.93,49.03,48.92,48.99,39800.0,48.93,49.03,48.92,48.99,39800.0
2012-10-01 15:55:00,48.99,48.99,48.8,48.81,70000.0,48.99,48.99,48.8,48.81,70000.0
2012-10-02 09:30:00,48.92,49.04,48.8,48.85,9200.0,48.92,49.04,48.8,48.85,9200.0
2012-10-02 09:35:00,48.89,49.0,48.87,48.87,6000.0,48.89,49.0,48.87,48.87,6000.0
2012-10-02 09:40:00,48.87,48.96,48.83,48.92,7400.0,48.87,48.96,48.83,48.92,7400.0
2012-10-02 09:45:00,48.98,49.07,48.92,49.07,1800.0,48.98,49.07,48.92,49.07,1800.0
2012-10-02 09:50:00,49.13,49.18,48.99,49.11,5800.0,49.13,49.18,48.99,49.11,5800.0
2012-10-02 09:55:00,49.16,49.16,48.96,49.11,5400.0,49.16,49.16,48.96,49.11,5400.0
2012-10-02 10:00:00,49.06,49.06,48.91,48.94,2200.0,49.06,49.06,48.91,48.94,2200.0
2012-10-02 10:05:00,48.94,48.95,48.88,48.88,2000.0,48.94,48.95,48.88,48.88,2000.0
2012-10-02 10:10:00,48.91,49.01,48.9,48.98,6600.0,48.91,49.01,48.9,48.98,6600.0
2012-10-02 10:15:00,48.98,48.98,48.87,48.96,3800.0,48.98,48.98,48.87,48.96,3800.0
2012-10-02 10:20:00,48.95,48.96,48.91,48.95,3600.0,48.95,48.96,48.91,48.95,3600.0
2012-10-02 10:25:00,48.91,48.91,48.81,48.84,5400.0,48.91,48.91,48.81,48.84,5400.0
2012-10-02 10:30:00,48.88,49.07,48.88,49.07,4000.0,48.88,49.07,48.88,49.07,4000.0
2012-10-02 10:35:00,49.1,49.15,49.06,49.13,2400.0,49.1,49.15,49.06,49.13,2400.0
2012-10-02 10:40:00,49.1,49.1,49.07,49.08,2600.0,49.1,49.1,49.07,49.08,2600.0
2012-10-02 10:45:00,49.02,49.05,49.02,49.05,3800.0,49.02,49.05,49.02,49.05,3800.0
2012-10-02 10:50:00,49.05,49.08,48.91,48.95,13200.0,49.05,49.08,48.91,48.95,13200.0
2012-10-02 10:55:00,48.92,48.96,48.78,48.78,24000.0,48.92,48.96,48.78,48.78,24000.0
2012-10-02 11:00:00,48.75,48.83,48.75,48.81,4200.0,48.75,48.83,48.75,48.81,4200.0
2012-10-02 11:05:00,48.82,48.86,48.82,48.86,5400.0,48.82,48.86,48.82,48.86,5400.0
2012-10-02 11:10:00,48.85,48.87,48.82,48.85,7200.0,48.85,48.87,48.82,48.85,7200.0
2012-10-02 11:15:00,48.85,48.87,48.83,48.87,5800.0,48.85,48.87,48.83,48.87,5800.0
2012-10-02 11:20:00,48.9,48.94,48.88,48.88,3000.0,48.9,48.94,48.88,48.88,3000.0
2012-10-02 11:25:00,48.89,48.9,48.88,48.88,3400.0,48.89,48.9,48.88,48.88,3400.0
2012-10-02 11:30:00,48.9,48.94,48.87,48.92,1000.0,48.9,48.94,48.87,48.92,1000.0
2012-10-02 11:35:00,48.9,48.93,48.71,48.74,3800.0,48.9,48.93,48.71,48.74,3800.0
2012-10-02 11:40:00,48.78,48.8,48.74,48.79,1600.0,48.78,48.8,48.74,48.79,1600.0
2012-10-02 11:45:00,48.83,48.88,48.83,48.88,400.0,48.83,48.88,48.83,48.88,400.0
2012-10-02 11:50:00,48.85,48.91,48.85,48.91,1600.0,48.85,48.91,48.85,48.91,1600.0
2012-10-02 11:55:00,48.96,48.98,48.85,48.91,6400.0,48.96,48.98,48.85,48.91,6400.0
2012-10-02 12:00:00,48.9,48.9,48.85,48.85,3400.0,48.9,48.9,48.85,48.85,3400.0
2012-10-02 12:05:00,48.87,48.88,48.81,48.81,3000.0,48.87,48.88,48.81,48.81,3000.0
2012-10-02 12:10:00,48.8,48.84,48.76,48.84,9200.0,48.8,48.84,48.76,48.84,9200.0
2012-10-02 12:15:00,48.82,48.86,48.77,48.85,6400.0,48.82,48.86,48.77,48.85,6400.0
2012-10-02 12:20:00,48.84,48.87,48.84,48.87,1800.0,48.84,48.87,48.84,48.87,1800.0
2012-10-02 12:25:00,48.85,48.87,48.85,48.87,6400.0,48.85,48.87,48.85,48.87,6400.0
2012-10-02 12:30:00,48.87,48.91,48.87,48.89,1400.0,48.87,48.91,48.87,48.89,1400.0
2012-10-02 12:35:00,48.94,48.97,48.92,48.92,5200.0,48.94,48.97,48.92,48.92,5200.0
2012-10-02 12:40:00,48.88,48.88,48.81,48.85,2200.0,48.88,48.88,48.81,48.85,2200.0
2012-10-02 12:45:00,48.88,48.88,48.77,48.82,4800.0,48.88,48.88,48.77,48.82,4800.0
2012-10-02 12:50:00,48.84,48.85,48.78,48.78,1600.0,48.84,48.85,48.78,48.78,1600.0
2012-10-02 12:55:00,48.77,48.81,48.72,48.74,5400.0,48.77,48.81,48.72,48.74,5400.0
2012-10-02 13:00:00,48.73,48.81,48.73,48.76,4600.0,48.73,48.81,48.73,48.76,4600.0
2012-10-02 13:05:00,48.81,48.84,48.8,48.8,1800.0,48.81,48.84,48.8,48.8,1800.0
2012-10-02 13:10:00,48.82,48.85,48.76,48.76,6400.0,48.82,48.85,48.76,48.76,6400.0
2012-10-02 13:15:00,48.8,48.82,48.8,48.82,800.0,48.8,48.82,48.8,48.82,800.0
2012-10-02 13:20:00,48.81,48.81,48.8,48.81,4800.0,48.81,48.81,48.8,48.81,4800.0
2012-10-02 13:25:00,48.8,48.82,48.79,48.82,1000.0,48.8,48.82,48.79,48.82,1000.0
2012-10-02 13:30:00,48.83,48.83,48.81,48.81,2400.0,48.83,48.83,48.81,48.81,2400.0
2012-10-02 13:35:00,48.83,48.88,48.83,48.88,1000.0,48.83,48.88,48.83,48.88,1000.0
2012-10-02 13:40:00,48.87,48.89,48.87,48.88,3200.0,48.87,48.89,48.87,48.88,3200.0
2012-10-02 13:45:00,48.88,48.9,48.87,48.88,2000.0,48.88,48.9,48.87,48.88,2000.0
2012-10-02 13:50:00,48.88,48.88,48.82,48.82,5400.0,48.88,48.88,48.82,48.82,5400.0
2012-10-02 13:55:00,48.78,48.79,48.71,48.79,3400.0,48.78,48.79,48.71,48.79,3400.0
2012-10-02 14:00:00,48.81,48.87,48.81,48.87,5000.0,48.81,48.87,48.81,48.87,5000.0
2012-10-02 14:05:00,48.85,48.86,48.76,48.79,6000.0,48.85,48.86,48.76,48.79,6000.0
2012-10-02 14:10:00,48.82,48.88,48.82,48.88,2000.0,48.82,48.88,48.82,48.88,2000.0
2012-10-02 14:15:00,48.94,48.94,48.82,48.82,3800.0,48.94,48.94,48.82,48.82,3800.0
2012-10-02 14:20:00,48.81,48.83,48.65,48.76,23600.0,48.81,48.83,48.65,48.76,23600.0
2012-10-02 14:25:00,48.68,48.72,48.62,48.7,4400.0,48.68,48.72,48.62,48.7,4400.0
2012-10-02 14:30:00,48.71,48.76,48.7,48.75,3600.0,48.71,48.76,48.7,48.75,3600.0
2012-10-02 14:35:00,48.75,48.77,48.73,48.74,6800.0,48.75,48.77,48.73,48.74,6800.0
2012-10-02 14:40:00,48.71,48.74,48.6,48.65,7800.0,48.71,48.74,48.6,48.65,7800.0
2012-10-02 14:45:00,48.66,48.71,48.64,48.71,1600.0,48.66,48.71,48.64,48.71,1600.0
2012-10-02 14:50:00,48.7,48.77,48.7,48.74,2600.0,48.7,48.77,48.7,48.74,2600.0
2012-10-02 14:55:00,48.74,48.74,48.72,48.72,1200.0,48.74,48.74,48.72,48.72,1200.0
2012-10-02 15:00:00,48.76,48.78,48.7,48.78,6200.0,48.76,48.78,48.7,48.78,6200.0
2012-10-02 15:05:00,48.77,48.82,48.76,48.82,3000.0,48.77,48.82,48.76,48.82,3000.0
2012-10-02 15:10:00,48.8,48.84,48.76,48.79,6800.0,48.8,48.84,48.76,48.79,6800.0
2012-10-02 15:15:00,48.8,48.87,48.8,48.87,2000.0,48.8,48.87,48.8,48.87,2000.0
2012-10-02 15:20:00,48.85,48.92,48.85,48.92,5000.0,48.85,48.92,48.85,48.92,5000.0
2012-10-02 15:25:00,48.9,48.9,48.8,48.83,4800.0,48.9,48.9,48.8,48.83,4800.0
2012-10-02 15:30:00,48.83,48.84,48.8,48.82,5000.0,48.83,48.84,48.8,48.82,5000.0
2012-10-02 15:35:00,48.82,48.88,48.82,48.85,10600.0,48.82,48.88,48.82,48.85,10600.0
2012-10-02 15:40:00,48.84,48.85,48.8,48.83,7400.0,48.84,48.85,48.8,48.83,7400.0
2012-10-02 15:45:00,48.85,48.89,48.84,48.85,13600.0,48.85,48.89,48.84,48.85,13600.0
2012-10-02 15:50:00,48.89,48.92,48.83,48.88,19800.0,48.89,48.92,48.83,48.88,19800.0
2012-10-02 15:55:00,48.89,48.95,48.84,48.85,37400.0,48.89,48.95,48.84,48.85,37400.0
2012-10-03 09:30:00,49.05,49.2,49.04,49.04,3800.0,49.05,49.2,49.04,49.04,3800.0
2012-10-03 09:35:00,49.0,49.0,48.95,48.95,600.0,49.0,49.0,48.95,48.95,600.0
2012-10-03 09:40:00,48.82,48.94,48.82,48.94,1200.0,48.82,48.94,48.82,48.94,1200.0
2012-10-03 09:45:00,49.0,49.1,48.99,49.04,2600.0,49.0,49.1,48.99,49.04,2600.0
2012-10-03 09:50:00,49.09,49.09,48.93,48.93,3200.0,49.09,49.09,48.93,48.93,3200.0
2012-10-03 09:55:00,48.99,49.1,48.97,49.1,1000.0,48.99,49.1,48.97,49.1,1000.0
2012-10-03 10:00:00,49.12,49.12,48.77,48.77,7400.0,49.12,49.12,48.77,48.77,7400.0
2012-10-03 10:05:00,48.88,48.88,48.88,48.88,200.0,48.88,48.88,48.88,48.88,200.0
2012-10-03 10:10:00,48.88,48.94,48.88,48.94,1000.0,48.88,48.94,48.88,48.94,1000.0
2012-10-03 10:15:00,48.97,49.18,48.95,49.16,5400.0,48.97,49.18,48.95,49.16,5400.0
2012-10-03 10:20:00,49.2,49.21,49.16,49.17,4000.0,49.2,49.21,49.16,49.17,4000.0
2012-10-03 10:25:00,49.16,49.25,49.14,49.25,2600.0,49.16,49.25,49.14,49.25,2600.0
2012-10-03 10:30:00,49.26,49.27,49.13,49.13,3000.0,49.26,49.27,49.13,49.13,3000.0
2012-10-03 10:35:00,49.11,49.16,49.11,49.16,1000.0,49.11,49.16,49.11,49.16,1000.0
2012-10-03 10:40:00,49.16,49.19,49.14,49.14,3200.0,49.16,49.19,49.14,49.14,3200.0
2012-10-03 10:45:00,49.17,49.18,49.1,49.13,3400.0,49.17,49.18,49.1,49.13,3400.0
2012-10-03 10:50:00,49.13,49.16,49.1,49.13,1200.0,49.13,49.16,49.1,49.13,1200.0
2012-10-03 10:55:00,49.13,49.13,49.09,49.13,1200.0,49.13,49.13,49.09,49.13,1200.0
2012-10-03 11:00:00,49.12,49.13,49.03,49.1,5600.0,49.12,49.13,49.03,49.1,5600.0
2012-10-03 11:05:00,49.12,49.13,49.09,49.09,6200.0,49.12,49.13,49.09,49.09,6200.0
2012-10-03 11:10:00,49.1,49.21,49.08,49.21,3200.0,49.1,49.21,49.08,49.21,3200.0
2012-10-03 11:15:00,49.2,49.2,49.18,49.18,3200.0,49.2,49.2,49.18,49.18,3200.0
2012-10-03 11:20:00,49.18,49.23,49.17,49.23,1800.0,49.18,49.23,49.17,49.23,1800.0
2012-10-03 11:25:00,49.24,49.24,49.09,49.09,5800.0,49.24,49.24,49.09,49.09,5800.0
2012-10-03 11:30:00,49.11,49.11,49.08,49.1,4800.0,49.11,49.11,49.08,49.1,4800.0
2012-10-03 11:35:00,49.11,49.13,49.1,49.13,2800.0,49.11,49.13,49.1,49.13,2800.0
2012-10-03 11:40:00,49.13,49.13,49.12,49.12,4200.0,49.13,49.13,49.12,49.12,4200.0
2012-10-03 11:45:00,49.13,49.29,49.13,49.29,1800.0,49.13,49.29,49.13,49.29,1800.0
2012-10-03 11:50:00,49.33,49.34,49.24,49.24,2600.0,49.33,49.34,49.24,49.24,2600.0
2012-10-03 11:55:00,49.23,49.25,49.23,49.25,400.0,49.23,49.25,49.23,49.25,400.0
2012-10-03 12:00:00,49.26,49.26,49.25,49.26,1200.0,49.26,49.26,49.25,49.26,1200.0
2012-10-03 12:05:00,49.27,49.27,49.23,49.23,1600.0,49.27,49.27,49.23,49.23,1600.0
2012-10-03 12:10:00,49.27,49.3,49.26,49.29,2600.0,49.27,49.3,49.26,49.29,2600.0
2012-10-03 12:15:00,49.32,49.32,49.29,49.29,1200.0,49.32,49.32,49.29,49.29,1200.0
2012-10-03 12:20:00,49.32,49.37,49.32,49.36,2000.0,49.32,49.37,49.32,49.36,2000.0
2012-10-03 12:25:00,49.38,49.45,49.38,49.45,1600.0,49.38,49.45,49.38,49.45,1600.0
2012-10-03 12:30:00,49.47,49.47,49.43,49.44,3000.0,49.47,49.47,49.43,49.44,3000.0
2012-10-03 12:35:00,49.46,49.46,49.42,49.42,2400.0,49.46,49.46,49.42,49.42,2400.0
2012-10-03 12:40:00,49.44,49.45,49.43,49.43,2000.0,49.44,49.45,49.43,49.43,2000.0
2012-10-03 12:45:00,49.4,49.4,49.4,49.4,200.0,49.4,49.4,49.4,49.4,200.0
2012-10-03 12:50:00,49.39,49.39,49.39,49.39,400.0,49.39,49.39,49.39,49.39,400.0
2012-10-03 12:55:00,49.4,49.43,49.4,49.42,4000.0,49.4,49.43,49.4,49.42,4000.0
2012-10-03 13:00:00,49.39,49.39,49.34,49.35,2000.0,49.39,49.39,49.34,49.35,2000.0
2012-10-03 13:05:00,49.35,49.36,49.33,49.33,2600.0,49.35,49.36,49.33,49.33,2600.0
2012-10-03 13:10:00,49.3,49.3,49.26,49.29,1000.0,49.3,49.3,49.26,49.29,1000.0
2012-10-03 13:15:00,49.25,49.25,49.23,49.23,800.0,49.25,49.25,49.23,49.23,800.0
2012-10-03 13:20:00,49.24,49.29,49.24,49.27,2600.0,49.24,49.29,49.24,49.27,2600.0
2012-10-03 13:25:00,49.26,49.27,49.26,49.27,2600.0,49.26,49.27,49.26,49.27,2600.0
2012-10-03 13:30:00,49.26,49.27,49.26,49.27,4000.0,49.26,49.27,49.26,49.27,4000.0
2012-10-03 13:35:00,49.29,49.31,49.22,49.22,5600.0,49.29,49.31,49.22,49.22,5600.0
2012-10-03 13:40:00,49.16,49.19,49.09,49.12,2600.0,49.16,49.19,49.09,49.12,2600.0
2012-10-03 13:45:00,49.19,49.2,49.16,49.2,1000.0,49.19,49.2,49.16,49.2,1000.0
2012-10-03 13:50:00,49.19,49.26,49.19,49.23,2600.0,49.19,49.26,49.19,49.23,2600.0
2012-10-03 13:55:00,49.23,49.26,49.21,49.26,2000.0,49.23,49.26,49.21,49.26,2000.0
2012-10-03 14:00:00,49.24,49.3,49.24,49.3,1000.0,49.24,49.3,49.24,49.3,1000.0
2012-10-03 14:05:00,49.3,49.3,49.29,49.29,2400.0,49.3,49.3,49.29,49.29,2400.0
2012-10-03 14:10:00,49.27,49.29,49.27,49.29,400.0,49.27,49.29,49.27,49.29,400.0
2012-10-03 14:15:00,49.27,49.28,49.24,49.27,4400.0,49.27,49.28,49.24,49.27,4400.0
2012-10-03 14:20:00,49.29,49.31,49.26,49.26,2400.0,49.29,49.31,49.26,49.26,2400.0
2012-10-03 14:25:00,49.25,49.25,49.24,49.24,1000.0,49.25,49.25,49.24,49.24,1000.0
2012-10-03 14:30:00,49.24,49.3,49.24,49.29,2600.0,49.24,49.3,49.24,49.29,2600.0
2012-10-03 14:35:00,49.27,49.28,49.22,49.24,11800.0,49.27,49.28,49.22,49.24,11800.0
2012-10-03 14:40:00,49.21,49.22,49.21,49.21,2200.0,49.21,49.22,49.21,49.21,2200.0
2012-10-03 14:45:00,49.22,49.22,49.2,49.2,1000.0,49.22,49.22,49.2,49.2,1000.0
2012-10-03 14:50:00,49.21,49.21,49.13,49.13,7400.0,49.21,49.21,49.13,49.13,7400.0
2012-10-03 14:55:00,49.14,49.14,49.02,49.07,5000.0,49.14,49.14,49.02,49.07,5000.0
2012-10-03 15:00:00,49.1,49.1,49.08,49.1,9400.0,49.1,49.1,49.08,49.1,9400.0
2012-10-03 15:05:00,49.1,49.1,49.08,49.08,1800.0,49.1,49.1,49.08,49.08,1800.0
2012-10-03 15:10:00,49.08,49.1,49.08,49.1,2400.0,49.08,49.1,49.08,49.1,2400.0
2012-10-03 15:15:00,49.1,49.16,49.07,49.08,8800.0,49.1,49.16,49.07,49.08,8800.0
2012-10-03 15:20:00,49.09,49.13,49.05,49.12,4200.0,49.09,49.13,49.05,49.12,4200.0
2012-10-03 15:25:00,49.09,49.16,49.07,49.1,3800.0,49.09,49.16,49.07,49.1,3800.0
2012-10-03 15:30:00,49.13,49.13,49.1,49.13,7400.0,49.13,49.13,49.1,49.13,7400.0
2012-10-03 15:35:00,49.12,49.12,49.1,49.11,3200.0,49.12,49.12,49.1,49.11,3200.0
2012-10-03 15:40:00,49.11,49.17,49.1,49.13,8200.0,49.11,49.17,49.1,49.13,8200.0
2012-10-03 15:45:00,49.15,49.16,49.13,49.15,4400.0,49.15,49.16,49.13,49.15,4400.0
2012-10-03 15:50:00,49.14,49.14,49.09,49.1,9000.0,49.14,49.14,49.09,49.1,9000.0
2012-10-03 15:55:00,49.09,49.14,49.04,49.08,25200.0,49.09,49.14,49.04,49.08,25200.0
2012-10-04 09:30:00,49.19,49.35,49.19,49.31,3200.0,49.19,49.35,49.19,49.31,3200.0
2012-10-04 09:35:00,49.25,49.32,49.23,49.26,2400.0,49.25,49.32,49.23,49.26,2400.0
2012-10-04 09:40:00,49.21,49.23,49.19,49.2,2000.0,49.21,49.23,49.19,49.2,2000.0
2012-10-04 09:45:00,49.29,49.31,49.27,49.29,2200.0,49.29,49.31,49.27,49.29,2200.0
2012-10-04 09:50:00,49.33,49.33,49.32,49.32,400.0,49.33,49.33,49.32,49.32,400.0
2012-10-04 09:55:00,49.32,49.38,49.23,49.24,13600.0,49.32,49.38,49.23,49.24,13600.0
2012-10-04 10:00:00,49.26,49.31,49.26,49.31,1200.0,49.26,49.31,49.26,49.31,1200.0
2012-10-04 10:05:00,49.31,49.44,49.3,49.44,1200.0,49.31,49.44,49.3,49.44,1200.0
2012-10-04 10:10:00,49.33,49.33,49.33,49.33,200.0,49.33,49.33,49.33,49.33,200.0
2012-10-04 10:15:00,49.46,49.5,49.43,49.48,1800.0,49.46,49.5,49.43,49.48,1800.0
2012-10-04 10:20:00,49.5,49.52,49.47,49.48,2600.0,49.5,49.52,49.47,49.48,2600.0
2012-10-04 10:25:00,49.49,49.49,49.49,49.49,200.0,49.49,49.49,49.49,49.49,200.0
2012-10-04 10:30:00,49.48,49.48,49.47,49.47,600.0,49.48,49.48,49.47,49.47,600.0
2012-10-04 10:35:00,49.47,49.56,49.47,49.53,4000.0,49.47,49.56,49.47,49.53,4000.0
2012-10-04 10:40:00,49.59,49.6,49.52,49.52,1400.0,49.59,49.6,49.52,49.52,1400.0
2012-10-04 10:45:00,49.53,49.53,49.51,49.51,800.0,49.53,49.53,49.51,49.51,800.0
2012-10-04 10:50:00,49.52,49.52,49.5,49.5,3400.0,49.52,49.52,49.5,49.5,3400.0
2012-10-04 10:55:00,49.48,49.54,49.47,49.54,1200.0,49.48,49.54,49.47,49.54,1200.0
2012-10-04 11:00:00,49.56,49.56,49.52,49.52,400.0,49.56,49.56,49.52,49.52,400.0
2012-10-04 11:05:00,49.52,49.52,49.4,49.5,8400.0,49.52,49.52,49.4,49.5,8400.0
2012-10-04 11:10:00,49.5,49.5,49.5,49.5,600.0,49.5,49.5,49.5,49.5,600.0
2012-10-04 11:15:00,49.5,49.5,49.47,49.48,2200.0,49.5,49.5,49.47,49.48,2200.0
2012-10-04 11:20:00,49.44,49.44,49.38,49.38,2400.0,49.44,49.44,49.38,49.38,2400.0
2012-10-04 11:25:00,49.33,49.33,49.32,49.32,1400.0,49.33,49.33,49.32,49.32,1400.0
2012-10-04 11:30:00,49.34,49.42,49.34,49.42,3000.0,49.34,49.42,49.34,49.42,3000.0
2012-10-04 11:35:00,49.42,49.42,49.42,49.42,0.0,49.42,49.42,49.42,49.42,0.0
2012-10-04 11:40:00,49.35,49.38,49.35,49.35,800.0,49.35,49.38,49.35,49.35,800.0
2012-10-04 11:45:00,49.37,49.41,49.34,49.34,1200.0,49.37,49.41,49.34,49.34,1200.0
2012-10-04 11:50:00,49.39,49.4,49.38,49.4,2000.0,49.39,49.4,49.38,49.4,2000.0
2012-10-04 11:55:00,49.4,49.4,49.4,49.4,0.0,49.4,49.4,49.4,49.4,0.0
2012-10-04 12:00:00,49.37,49.38,49.34,49.37,3200.0,49.37,49.38,49.34,49.37,3200.0
2012-10-04 12:05:00,49.38,49.45,49.38,49.45,3000.0,49.38,49.45,49.38,49.45,3000.0
2012-10-04 12:10:00,49.46,49.53,49.45,49.53,2200.0,49.46,49.53,49.45,49.53,2200.0
2012-10-04 12:15:00,49.51,49.55,49.49,49.49,2600.0,49.51,49.55,49.49,49.49,2600.0
2012-10-04 12:20:00,49.48,49.52,49.48,49.52,800.0,49.48,49.52,49.48,49.52,800.0
2012-10-04 12:25:00,49.49,49.55,49.45,49.55,2200.0,49.49,49.55,49.45,49.55,2200.0
2012-10-04 12:30:00,49.55,49.55,49.55,49.55,0.0,49.55,49.55,49.55,49.55,0.0
2012-10-04 12:35:00,49.55,49.55,49.55,49.55,0.0,49.55,49.55,49.55,49.55,0.0
2012-10-04 12:40:00,49.53,49.53,49.44,49.44,2400.0,49.53,49.53,49.44,49.44,2400.0
2012-10-04 12:45:00,49.46,49.49,49.46,49.49,2000.0,49.46,49.49,49.46,49.49,2000.0
2012-10-04 12:50:00,49.49,49.49,49.48,49.48,1600.0,49.49,49.49,49.48,49.48,1600.0
2012-10-04 12:55:00,49.49,49.49,49.48,49.49,1000.0,49.49,49.49,49.48,49.49,1000.0
2012-10-04 13:00:00,49.51,49.51,49.51,49.51,400.0,49.51,49.51,49.51,49.51,400.0
2012-10-04 13:05:00,49.49,49.49,49.45,49.45,1600.0,49.49,49.49,49.45,49.45,1600.0
2012-10-04 13:10:00,49.43,49.45,49.42,49.45,3800.0,49.43,49.45,49.42,49.45,3800.0
2012-10-04 13:15:00,49.46,49.47,49.44,49.44,800.0,49.46,49.47,49.44,49.44,800.0
2012-10-04 13:20:00,49.48,49.49,49.48,49.49,1000.0,49.48,49.49,49.48,49.49,1000.0
2012-10-04 13:25:00,49.49,49.57,49.49,49.53,2600.0,49.49,49.57,49.49,49.53,2600.0
2012-10-04 13:30:00,49.59,49.59,49.59,49.59,200.0,49.59,49.59,49.59,49.59,200.0
2012-10-04 13:35:00,49.49,49.55,49.49,49.55,400.0,49.49,49.55,49.49,49.55,400.0
2012-10-04 13:40:00,49.55,49.55,49.55,49.55,0.0,49.55,49.55,49.55,49.55,0.0
2012-10-04 13:45:00,49.54,49.55,49.54,49.55,600.0,49.54,49.55,49.54,49.55,600.0
2012-10-04 13:50:00,49.53,49.57,49.53,49.54,3200.0,49.53,49.57,49.53,49.54,3200.0
2012-10-04 13:55:00,49.53,49.55,49.52,49.54,3200.0,49.53,49.55,49.52,49.54,3200.0
2012-10-04 14:00:00,49.57,49.57,49.49,49.49,5800.0,49.57,49.57,49.49,49.49,5800.0
2012-10-04 14:05:00,49.54,49.54,49.51,49.51,3000.0,49.54,49.54,49.51,49.51,3000.0
2012-10-04 14:10:00,49.53,49.55,49.48,49.49,2200.0,49.53,49.55,49.48,49.49,2200.0
2012-10-04 14:15:00,49.52,49.52,49.45,49.45,600.0,49.52,49.52,49.45,49.45,600.0
2012-10-04 14:20:00,49.47,49.48,49.47,49.48,400.0,49.47,49.48,49.47,49.48,400.0
2012-10-04 14:25:00,49.52,49.52,49.45,49.51,1800.0,49.52,49.52,49.45,49.51,1800.0
2012-10-04 14:30:00,49.49,49.49,49.47,49.48,2000.0,49.49,49.49,49.47,49.48,2000.0
2012-10-04 14:35:00,49.48,49.49,49.48,49.49,400.0,49.48,49.49,49.48,49.49,400.0
2012-10-04 14:40:00,49.49,49.52,49.49,49.51,1000.0,49.49,49.52,49.49,49.51,1000.0
2012-10-04 14:45:00,49.49,49.49,49.49,49.49,800.0,49.49,49.49,49.49,49.49,800.0
2012-10-04 14:50:00,49.49,49.51,49.47,49.48,2000.0,49.49,49.51,49.47,49.48,2000.0
2012-10-04 14:55:00,49.48,49.48,49.48,49.48,0.0,49.48,49.48,49.48,49.48,0.0
2012-10-04 15:00:00,49.47,49.57,49.47,49.55,3200.0,49.47,49.57,49.47,49.55,3200.0
2012-10-04 15:05:00,49.55,49.56,49.49,49.54,1400.0,49.55,49.56,49.49,49.54,1400.0
2012-10-04 15:10:00,49.54,49.54,49.54,49.54,0.0,49.54,49.54,49.54,49.54,0.0
2012-10-04 15:15:00,49.52,49.52,49.52,49.52,200.0,49.52,49.52,49.52,49.52,200.0
2012-10-04 15:20:00,49.55,49.56,49.52,49.53,2400.0,49.55,49.56,49.52,49.53,2400.0
2012-10-04 15:25:00,49.49,49.59,49.47,49.52,7600.0,49.49,49.59,49.47,49.52,7600.0
2012-10-04 15:30:00,49.49,49.51,49.48,49.48,1000.0,49.49,49.51,49.48,49.48,1000.0
2012-10-04 15:35:00,49.51,49.52,49.51,49.51,3600.0,49.51,49.52,49.51,49.51,3600.0
2012-10-04 15:40:00,49.51,49.58,49.5,49.58,3000.0,49.51,49.58,49.5,49.58,3000.0
2012-10-04 15:45:00,49.52,49.54,49.44,49.5,6000.0,49.52,49.54,49.44,49.5,6000.0
2012-10-04 15:50:00,49.55,49.57,49.49,49.51,6600.0,49.55,49.57,49.49,49.51,6600.0
2012-10-04 15:55:00,49.49,49.59,49.47,49.5,58600.0,49.49,49.59,49.47,49.5,58600.0
2012-10-05 09:30:00,49.64,49.72,49.47,49.7,5200.0,49.64,49.72,49.47,49.7,5200.0
2012-10-05 09:35:00,49.63,49.63,49.52,49.55,2200.0,49.63,49.63,49.52,49.55,2200.0
2012-10-05 09:40:00,49.5,49.6,49.49,49.6,4600.0,49.5,49.6,49.49,49.6,4600.0
2012-10-05 09:45:00,49.55,49.55,49.45,49.49,3400.0,49.55,49.55,49.45,49.49,3400.0
2012-10-05 09:50:00,49.49,49.62,49.47,49.55,5000.0,49.49,49.62,49.47,49.55,5000.0
2012-10-05 09:55:00,49.54,49.59,49.52,49.56,2000.0,49.54,49.59,49.52,49.56,2000.0
2012-10-05 10:00:00,49.55,49.57,49.51,49.52,2800.0,49.55,49.57,49.51,49.52,2800.0
2012-10-05 10:05:00,49.52,49.55,49.52,49.54,3200.0,49.52,49.55,49.52,49.54,3200.0
2012-10-05 10:10:00,49.55,49.66,49.55,49.66,5200.0,49.55,49.66,49.55,49.66,5200.0
2012-10-05 10:15:00,49.66,49.81,49.63,49.74,12800.0,49.66,49.81,49.63,49.74,12800.0
2012-10-05 10:20:00,49.72,49.76,49.72,49.76,2400.0,49.72,49.76,49.72,49.76,2400.0
2012-10-05 10:25:00,49.73,49.78,49.73,49.74,2200.0,49.73,49.78,49.73,49.74,2200.0
2012-10-05 10:30:00,49.74,49.74,49.73,49.74,1000.0,49.74,49.74,49.73,49.74,1000.0
2012-10-05 10:35:00,49.73,49.74,49.72,49.74,3200.0,49.73,49.74,49.72,49.74,3200.0
2012-10-05 10:40:00,49.73,49.73,49.61,49.66,16800.0,49.73,49.73,49.61,49.66,16800.0
2012-10-05 10:45:00,49.68,49.7,49.64,49.66,3200.0,49.68,49.7,49.64,49.66,3200.0
2012-10-05 10:50:00,49.67,49.74,49.67,49.74,2200.0,49.67,49.74,49.67,49.74,2200.0
2012-10-05 10:55:00,49.71,49.81,49.71,49.81,1200.0,49.71,49.81,49.71,49.81,1200.0
2012-10-05 11:00:00,49.83,49.85,49.82,49.83,4600.0,49.83,49.85,49.82,49.83,4600.0
2012-10-05 11:05:00,49.84,49.9,49.84,49.88,6200.0,49.84,49.9,49.84,49.88,6200.0
2012-10-05 11:10:00,49.85,49.97,49.85,49.97,2800.0,49.85,49.97,49.85,49.97,2800.0
2012-10-05 11:15:00,49.93,49.98,49.93,49.98,1800.0,49.93,49.98,49.93,49.98,1800.0
2012-10-05 11:20:00,50.0,50.02,49.95,49.95,5600.0,50.0,50.02,49.95,49.95,5600.0
2012-10-05 11:25:00,49.94,49.94,49.81,49.85,2600.0,49.94,49.94,49.81,49.85,2600.0
2012-10-05 11:30:00,49.88,49.92,49.88,49.88,1000.0,49.88,49.92,49.88,49.88,1000.0
2012-10-05 11:35:00,49.88,49.88,49.85,49.87,2400.0,49.88,49.88,49.85,49.87,2400.0
2012-10-05 11:40:00,49.82,49.83,49.8,49.81,1600.0,49.82,49.83,49.8,49.81,1600.0
2012-10-05 11:45:00,49.82,49.83,49.72,49.72,9400.0,49.82,49.83,49.72,49.72,9400.0
2012-10-05 11:50:00,49.72,49.74,49.71,49.74,1800.0,49.72,49.74,49.71,49.74,1800.0
2012-10-05 11:55:00,49.77,49.79,49.77,49.77,1400.0,49.77,49.79,49.77,49.77,1400.0
2012-10-05 12:00:00,49.77,49.79,49.7,49.72,2600.0,49.77,49.79,49.7,49.72,2600.0
2012-10-05 12:05:00,49.68,49.71,49.68,49.7,1000.0,49.68,49.71,49.68,49.7,1000.0
2012-10-05 12:10:00,49.72,49.83,49.72,49.83,2400.0,49.72,49.83,49.72,49.83,2400.0
2012-10-05 12:15:00,49.83,49.85,49.83,49.84,800.0,49.83,49.85,49.83,49.84,800.0
2012-10-05 12:20:00,49.81,49.81,49.77,49.77,600.0,49.81,49.81,49.77,49.77,600.0
2012-10-05 12:25:00,49.82,49.83,49.76,49.81,1200.0,49.82,49.83,49.76,49.81,1200.0
2012-10-05 12:30:00,49.85,49.92,49.85,49.92,1400.0,49.85,49.92,49.85,49.92,1400.0
2012-10-05 12:35:00,49.81,49.81,49.72,49.72,600.0,49.81,49.81,49.72,49.72,600.0
2012-10-05 12:40:00,49.76,49.8,49.75,49.78,2800.0,49.76,49.8,49.75,49.78,2800.0
2012-10-05 12:45:00,49.74,49.79,49.71,49.72,2000.0,49.74,49.79,49.71,49.72,2000.0
2012-10-05 12:50:00,49.74,49.74,49.72,49.74,1600.0,49.74,49.74,49.72,49.74,1600.0
2012-10-05 12:55:00,49.74,49.79,49.74,49.79,1200.0,49.74,49.79,49.74,49.79,1200.0
2012-10-05 13:00:00,49.81,49.82,49.81,49.82,600.0,49.81,49.82,49.81,49.82,600.0
2012-10-05 13:05:00,49.8,49.82,49.79,49.8,1600.0,49.8,49.82,49.79,49.8,1600.0
2012-10-05 13:10:00,49.8,49.81,49.78,49.81,1200.0,49.8,49.81,49.78,49.81,1200.0
2012-10-05 13:15:00,49.77,49.77,49.77,49.77,200.0,49.77,49.77,49.77,49.77,200.0
2012-10-05 13:20:00,49.74,49.74,49.66,49.74,5200.0,49.74,49.74,49.66,49.74,5200.0
2012-10-05 13:25:00,49.67,49.69,49.67,49.69,1400.0,49.67,49.69,49.67,49.69,1400.0
2012-10-05 13:30:00,49.66,49.69,49.65,49.65,1200.0,49.66,49.69,49.65,49.65,1200.0
2012-10-05 13:35:00,49.65,49.66,49.65,49.66,800.0,49.65,49.66,49.65,49.66,800.0
2012-10-05 13:40:00,49.64,49.64,49.64,49.64,200.0,49.64,49.64,49.64,49.64,200.0
2012-10-05 13:45:00,49.64,49.68,49.64,49.66,4800.0,49.64,49.68,49.64,49.66,4800.0
2012-10-05 13:50:00,49.66,49.67,49.65,49.67,2200.0,49.66,49.67,49.65,49.67,2200.0
2012-10-05 13:55:00,49.68,49.68,49.66,49.66,1200.0,49.68,49.68,49.66,49.66,1200.0
2012-10-05 14:00:00,49.66,49.69,49.66,49.69,7600.0,49.66,49.69,49.66,49.69,7600.0
2012-10-05 14:05:00,49.67,49.67,49.62,49.62,2800.0,49.67,49.67,49.62,49.62,2800.0
2012-10-05 14:10:00,49.64,49.72,49.64,49.7,3600.0,49.64,49.72,49.64,49.7,3600.0
2012-10-05 14:15:00,49.7,49.71,49.65,49.65,6600.0,49.7,49.71,49.65,49.65,6600.0
2012-10-05 14:20:00,49.62,49.63,49.6,49.62,5000.0,49.62,49.63,49.6,49.62,5000.0
2012-10-05 14:25:00,49.62,49.69,49.62,49.69,1600.0,49.62,49.69,49.62,49.69,1600.0
2012-10-05 14:30:00,49.65,49.65,49.59,49.59,1800.0,49.65,49.65,49.59,49.59,1800.0
2012-10-05 14:35:00,49.62,49.62,49.57,49.57,2800.0,49.62,49.62,49.57,49.57,2800.0
2012-10-05 14:40:00,49.57,49.63,49.57,49.63,2800.0,49.57,49.63,49.57,49.63,2800.0
2012-10-05 14:45:00,49.63,49.64,49.57,49.57,2600.0,49.63,49.64,49.57,49.57,2600.0
2012-10-05 14:50:00,49.6,49.6,49.36,49.38,16600.0,49.6,49.6,49.36,49.38,16600.0
2012-10-05 14:55:00,49.39,49.43,49.39,49.42,2400.0,49.39,49.43,49.39,49.42,2400.0
2012-10-05 15:00:00,49.41,49.41,49.34,49.4,5400.0,49.41,49.41,49.34,49.4,5400.0
2012-10-05 15:05:00,49.4,49.44,49.36,49.36,5600.0,49.4,49.44,49.36,49.36,5600.0
2012-10-05 15:10:00,49.35,49.37,49.3,49.32,3200.0,49.35,49.37,49.3,49.32,3200.0
2012-10-05 15:15:00,49.32,49.36,49.32,49.34,3200.0,49.32,49.36,49.32,49.34,3200.0
2012-10-05 15:20:00,49.35,49.36,49.34,49.36,3000.0,49.35,49.36,49.34,49.36,3000.0
2012-10-05 15:25:00,49.35,49.35,49.33,49.33,400.0,49.35,49.35,49.33,49.33,400.0
2012-10-05 15:30:00,49.35,49.44,49.33,49.44,8800.0,49.35,49.44,49.33,49.44,8800.0
2012-10-05 15:35:00,49.4,49.45,49.36,49.45,7600.0,49.4,49.45,49.36,49.45,7600.0
2012-10-05 15:40:00,49.45,49.49,49.44,49.47,4600.0,49.45,49.49,49.44,49.47,4600.0
2012-10-05 15:45:00,49.49,49.58,49.49,49.58,6400.0,49.49,49.58,49.49,49.58,6400.0
2012-10-05 15:50:00,49.54,49.55,49.45,49.49,9600.0,49.54,49.55,49.45,49.49,9600.0
2012-10-05 15:55:00,49.5,49.52,49.37,49.4,46200.0,49.5,49.52,49.37,49.4,46200.0
2012-10-08 09:30:00,49.4,49.81,49.4,49.54,8200.0,49.4,49.81,49.4,49.54,8200.0
2012-10-08 09:35:00,49.46,49.46,49.42,49.42,1600.0,49.46,49.46,49.42,49.42,1600.0
2012-10-08 09:40:00,49.49,49.56,49.42,49.52,24800.0,49.49,49.56,49.42,49.52,24800.0
2012-10-08 09:45:00,49.53,49.61,49.49,49.59,9400.0,49.53,49.61,49.49,49.59,9400.0
2012-10-08 09:50:00,49.59,49.63,49.52,49.63,4600.0,49.59,49.63,49.52,49.63,4600.0
2012-10-08 09:55:00,49.65,49.69,49.61,49.68,6600.0,49.65,49.69,49.61,49.68,6600.0
2012-10-08 10:00:00,49.69,49.77,49.69,49.77,5000.0,49.69,49.77,49.69,49.77,5000.0
2012-10-08 10:05:00,49.78,49.84,49.76,49.83,6000.0,49.78,49.84,49.76,49.83,6000.0
2012-10-08 10:10:00,49.85,49.85,49.82,49.82,2000.0,49.85,49.85,49.82,49.82,2000.0
2012-10-08 10:15:00,49.71,49.71,49.63,49.68,2400.0,49.71,49.71,49.63,49.68,2400.0
2012-10-08 10:20:00,49.61,49.61,49.6,49.6,600.0,49.61,49.61,49.6,49.6,600.0
2012-10-08 10:25:00,49.61,49.64,49.55,49.55,2200.0,49.61,49.64,49.55,49.55,2200.0
2012-10-08 10:30:00,49.61,49.62,49.61,49.61,800.0,49.61,49.62,49.61,49.61,800.0
2012-10-08 10:35:00,49.61,49.61,49.61,49.61,0.0,49.61,49.61,49.61,49.61,0.0
2012-10-08 10:40:00,49.61,49.61,49.61,49.61,600.0,49.61,49.61,49.61,49.61,600.0
2012-10-08 10:45:00,49.6,49.6,49.58,49.6,1000.0,49.6,49.6,49.58,49.6,1000.0
2012-10-08 10:50:00,49.57,49.62,49.57,49.62,3400.0,49.57,49.62,49.57,49.62,3400.0
2012-10-08 10:55:00,49.58,49.58,49.48,49.51,4800.0,49.58,49.58,49.48,49.51,4800.0
2012-10-08 11:00:00,49.46,49.48,49.44,49.44,1200.0,49.46,49.48,49.44,49.44,1200.0
2012-10-08 11:05:00,49.45,49.45,49.41,49.41,800.0,49.45,49.45,49.41,49.41,800.0
2012-10-08 11:10:00,49.34,49.38,49.32,49.37,4200.0,49.34,49.38,49.32,49.37,4200.0
2012-10-08 11:15:00,49.37,49.37,49.37,49.37,0.0,49.37,49.37,49.37,49.37,0.0
2012-10-08 11:20:00,49.33,49.33,49.33,49.33,200.0,49.33,49.33,49.33,49.33,200.0
2012-10-08 11:25:00,49.33,49.33,49.31,49.32,1400.0,49.33,49.33,49.31,49.32,1400.0
2012-10-08 11:30:00,49.32,49.32,49.23,49.27,1600.0,49.32,49.32,49.23,49.27,1600.0
2012-10-08 11:35:00,49.23,49.24,49.21,49.21,1400.0,49.23,49.24,49.21,49.21,1400.0
2012-10-08 11:40:00,49.21,49.21,49.21,49.21,0.0,49.21,49.21,49.21,49.21,0.0
2012-10-08 11:45:00,49.23,49.28,49.23,49.28,1400.0,49.23,49.28,49.23,49.28,1400.0
2012-10-08 11:50:00,49.27,49.27,49.27,49.27,600.0,49.27,49.27,49.27,49.27,600.0
2012-10-08 11:55:00,49.28,49.28,49.28,49.28,600.0,49.28,49.28,49.28,49.28,600.0
2012-10-08 12:00:00,49.33,49.33,49.32,49.32,400.0,49.33,49.33,49.32,49.32,400.0
2012-10-08 12:05:00,49.31,49.31,49.3,49.31,1000.0,49.31,49.31,49.3,49.31,1000.0
2012-10-08 12:10:00,49.31,49.37,49.31,49.35,2200.0,49.31,49.37,49.31,49.35,2200.0
2012-10-08 12:15:00,49.35,49.35,49.35,49.35,200.0,49.35,49.35,49.35,49.35,200.0
2012-10-08 12:20:00,49.35,49.35,49.32,49.34,2200.0,49.35,49.35,49.32,49.34,2200.0
2012-10-08 12:25:00,49.34,49.34,49.34,49.34,0.0,49.34,49.34,49.34,49.34,0.0
2012-10-08 12:30:00,49.34,49.35,49.34,49.34,600.0,49.34,49.35,49.34,49.34,600.0
2012-10-08 12:35:00,49.36,49.37,49.36,49.37,400.0,49.36,49.37,49.36,49.37,400.0
2012-10-08 12:40:00,49.38,49.38,49.34,49.34,400.0,49.38,49.38,49.34,49.34,400.0
2012-10-08 12:45:00,49.37,49.37,49.34,49.34,800.0,49.37,49.37,49.34,49.34,800.0
2012-10-08 12:50:00,49.33,49.33,49.33,49.33,600.0,49.33,49.33,49.33,49.33,600.0
2012-10-08 12:55:00,49.35,49.37,49.35,49.37,400.0,49.35,49.37,49.35,49.37,400.0
2012-10-08 13:00:00,49.37,49.37,49.35,49.35,2800.0,49.37,49.37,49.35,49.35,2800.0
2012-10-08 13:05:00,49.32,49.35,49.32,49.34,1800.0,49.32,49.35,49.32,49.34,1800.0
2012-10-08 13:10:00,49.32,49.33,49.31,49.32,2200.0,49.32,49.33,49.31,49.32,2200.0
2012-10-08 13:15:00,49.34,49.38,49.32,49.38,1400.0,49.34,49.38,49.32,49.38,1400.0
2012-10-08 13:20:00,49.37,49.38,49.35,49.38,1600.0,49.37,49.38,49.35,49.38,1600.0
2012-10-08 13:25:00,49.38,49.38,49.38,49.38,400.0,49.38,49.38,49.38,49.38,400.0
2012-10-08 13:30:00,49.37,49.41,49.37,49.41,800.0,49.37,49.41,49.37,49.41,800.0
2012-10-08 13:35:00,49.41,49.41,49.41,49.41,0.0,49.41,49.41,49.41,49.41,0.0
2012-10-08 13:40:00,49.4,49.4,49.4,49.4,200.0,49.4,49.4,49.4,49.4,200.0
2012-10-08 13:45:00,49.38,49.4,49.35,49.35,2600.0,49.38,49.4,49.35,49.35,2600.0
2012-10-08 13:50:00,49.35,49.35,49.34,49.34,600.0,49.35,49.35,49.34,49.34,600.0
2012-10-08 13:55:00,49.32,49.32,49.3,49.3,800.0,49.32,49.32,49.3,49.3,800.0
2012-10-08 14:00:00,49.3,49.3,49.3,49.3,400.0,49.3,49.3,49.3,49.3,400.0
2012-10-08 14:05:00,49.27,49.3,49.27,49.29,800.0,49.27,49.3,49.27,49.29,800.0
2012-10-08 14:10:00,49.27,49.3,49.27,49.29,3400.0,49.27,49.3,49.27,49.29,3400.0
2012-10-08 14:15:00,49.31,49.35,49.3,49.35,1200.0,49.31,49.35,49.3,49.35,1200.0
2012-10-08 14:20:00,49.35,49.36,49.35,49.35,2000.0,49.35,49.36,49.35,49.35,2000.0
2012-10-08 14:25:00,49.35,49.35,49.35,49.35,600.0,49.35,49.35,49.35,49.35,600.0
2012-10-08 14:30:00,49.37,49.37,49.33,49.33,2000.0,49.37,49.37,49.33,49.33,2000.0
2012-10-08 14:35:00,49.35,49.36,49.35,49.36,1000.0,49.35,49.36,49.35,49.36,1000.0
2012-10-08 14:40:00,49.39,49.39,49.35,49.38,1400.0,49.39,49.39,49.35,49.38,1400.0
2012-10-08 14:45:00,49.38,49.4,49.35,49.36,1000.0,49.38,49.4,49.35,49.36,1000.0
2012-10-08 14:50:00,49.36,49.36,49.36,49.36,0.0,49.36,49.36,49.36,49.36,0.0
2012-10-08 14:55:00,49.38,49.38,49.35,49.37,1000.0,49.38,49.38,49.35,49.37,1000.0
2012-10-08 15:00:00,49.39,49.42,49.39,49.42,1200.0,49.39,49.42,49.39,49.42,1200.0
2012-10-08 15:05:00,49.42,49.43,49.38,49.38,2000.0,49.42,49.43,49.38,49.38,2000.0
2012-10-08 15:10:00,49.38,49.4,49.37,49.4,1400.0,49.38,49.4,49.37,49.4,1400.0
2012-10-08 15:15:00,49.38,49.44,49.38,49.42,3800.0,49.38,49.44,49.38,49.42,3800.0
2012-10-08 15:20:00,49.44,49.44,49.41,49.44,2600.0,49.44,49.44,49.41,49.44,2600.0
2012-10-08 15:25:00,49.44,49.47,49.43,49.45,3800.0,49.44,49.47,49.43,49.45,3800.0
2012-10-08 15:30:00,49.47,49.53,49.45,49.52,5800.0,49.47,49.53,49.45,49.52,5800.0
2012-10-08 15:35:00,49.52,49.52,49.49,49.5,12400.0,49.52,49.52,49.49,49.5,12400.0
2012-10-08 15:40:00,49.49,49.49,49.46,49.49,8800.0,49.49,49.49,49.46,49.49,8800.0
2012-10-08 15:45:00,49.5,49.5,49.37,49.37,16400.0,49.5,49.5,49.37,49.37,16400.0
2012-10-08 15:50:00,49.41,49.42,49.38,49.4,22800.0,49.41,49.42,49.38,49.4,22800.0
2012-10-08 15:55:00,49.4,49.49,49.4,49.44,24200.0,49.4,49.49,49.4,49.44,24200.0
2012-10-09 09:30:00,49.3,49.62,49.27,49.27,2400.0,49.3,49.62,49.27,49.27,2400.0
2012-10-09 09:35:00,49.15,49.17,49.08,49.08,1800.0,49.15,49.17,49.08,49.08,1800.0
2012-10-09 09:40:00,49.13,49.13,49.08,49.08,2800.0,49.13,49.13,49.08,49.08,2800.0
2012-10-09 09:45:00,49.06,49.06,49.01,49.04,3200.0,49.06,49.06,49.01,49.04,3200.0
2012-10-09 09:50:00,48.92,48.92,48.78,48.87,2400.0,48.92,48.92,48.78,48.87,2400.0
2012-10-09 09:55:00,48.87,48.94,48.82,48.82,1800.0,48.87,48.94,48.82,48.82,1800.0
2012-10-09 10:00:00,48.82,48.87,48.74,48.87,5400.0,48.82,48.87,48.74,48.87,5400.0
2012-10-09 10:05:00,48.85,48.85,48.84,48.84,400.0,48.85,48.85,48.84,48.84,400.0
2012-10-09 10:10:00,48.83,48.84,48.82,48.84,1000.0,48.83,48.84,48.82,48.84,1000.0
2012-10-09 10:15:00,48.84,48.84,48.78,48.78,2400.0,48.84,48.84,48.78,48.78,2400.0
2012-10-09 10:20:00,48.78,48.78,48.75,48.76,2000.0,48.78,48.78,48.75,48.76,2000.0
2012-10-09 10:25:00,48.72,48.76,48.67,48.67,7000.0,48.72,48.76,48.67,48.67,7000.0
2012-10-09 10:30:00,48.62,48.62,48.62,48.62,600.0,48.62,48.62,48.62,48.62,600.0
2012-10-09 10:35:00,48.63,48.63,48.57,48.58,9000.0,48.63,48.63,48.57,48.58,9000.0
2012-10-09 10:40:00,48.58,48.59,48.5,48.5,4200.0,48.58,48.59,48.5,48.5,4200.0
2012-10-09 10:45:00,48.49,48.52,48.35,48.38,7600.0,48.49,48.52,48.35,48.38,7600.0
2012-10-09 10:50:00,48.33,48.33,48.32,48.32,2400.0,48.33,48.33,48.32,48.32,2400.0
2012-10-09 10:55:00,48.22,48.22,48.22,48.22,1000.0,48.22,48.22,48.22,48.22,1000.0
2012-10-09 11:00:00,48.28,48.3,48.17,48.24,4400.0,48.28,48.3,48.17,48.24,4400.0
2012-10-09 11:05:00,48.27,48.3,48.27,48.3,600.0,48.27,48.3,48.27,48.3,600.0
2012-10-09 11:10:00,48.31,48.33,48.24,48.33,4800.0,48.31,48.33,48.24,48.33,4800.0
2012-10-09 11:15:00,48.3,48.3,48.21,48.21,2600.0,48.3,48.3,48.21,48.21,2600.0
2012-10-09 11:20:00,48.24,48.24,48.19,48.22,2000.0,48.24,48.24,48.19,48.22,2000.0
2012-10-09 11:25:00,48.24,48.26,48.19,48.19,4600.0,48.24,48.26,48.19,48.19,4600.0
2012-10-09 11:30:00,48.2,48.31,48.17,48.31,6800.0,48.2,48.31,48.17,48.31,6800.0
2012-10-09 11:35:00,48.31,48.38,48.29,48.29,3400.0,48.31,48.38,48.29,48.29,3400.0
2012-10-09 11:40:00,48.26,48.27,48.26,48.26,3000.0,48.26,48.27,48.26,48.26,3000.0
2012-10-09 11:45:00,48.26,48.26,48.2,48.26,3200.0,48.26,48.26,48.2,48.26,3200.0
2012-10-09 11:50:00,48.26,48.35,48.26,48.35,1800.0,48.26,48.35,48.26,48.35,1800.0
2012-10-09 11:55:00,48.35,48.38,48.33,48.35,4000.0,48.35,48.38,48.33,48.35,4000.0
2012-10-09 12:00:00,48.35,48.42,48.35,48.42,2000.0,48.35,48.42,48.35,48.42,2000.0
2012-10-09 12:05:00,48.4,48.4,48.4,48.4,600.0,48.4,48.4,48.4,48.4,600.0
2012-10-09 12:10:00,48.35,48.37,48.35,48.37,1600.0,48.35,48.37,48.35,48.37,1600.0
2012-10-09 12:15:00,48.41,48.42,48.37,48.4,3200.0,48.41,48.42,48.37,48.4,3200.0
2012-10-09 12:20:00,48.37,48.37,48.27,48.31,6000.0,48.37,48.37,48.27,48.31,6000.0
2012-10-09 12:25:00,48.27,48.34,48.26,48.34,3600.0,48.27,48.34,48.26,48.34,3600.0
2012-10-09 12:30:00,48.34,48.34,48.34,48.34,400.0,48.34,48.34,48.34,48.34,400.0
2012-10-09 12:35:00,48.26,48.29,48.23,48.29,2800.0,48.26,48.29,48.23,48.29,2800.0
2012-10-09 12:40:00,48.3,48.37,48.3,48.37,1800.0,48.3,48.37,48.3,48.37,1800.0
2012-10-09 12:45:00,48.36,48.38,48.31,48.38,1400.0,48.36,48.38,48.31,48.38,1400.0
2012-10-09 12:50:00,48.35,48.38,48.27,48.27,1400.0,48.35,48.38,48.27,48.27,1400.0
2012-10-09 12:55:00,48.24,48.3,48.24,48.3,2600.0,48.24,48.3,48.24,48.3,2600.0
2012-10-09 13:00:00,48.34,48.35,48.34,48.35,2000.0,48.34,48.35,48.34,48.35,2000.0
2012-10-09 13:05:00,48.35,48.35,48.35,48.35,200.0,48.35,48.35,48.35,48.35,200.0
2012-10-09 13:10:00,48.36,48.48,48.35,48.45,3000.0,48.36,48.48,48.35,48.45,3000.0
2012-10-09 13:15:00,48.45,48.45,48.41,48.41,2000.0,48.45,48.45,48.41,48.41,2000.0
2012-10-09 13:20:00,48.4,48.4,48.3,48.35,2800.0,48.4,48.4,48.3,48.35,2800.0
2012-10-09 13:25:00,48.43,48.43,48.38,48.38,600.0,48.43,48.43,48.38,48.38,600.0
2012-10-09 13:30:00,48.38,48.38,48.26,48.26,4400.0,48.38,48.38,48.26,48.26,4400.0
2012-10-09 13:35:00,48.24,48.32,48.24,48.28,3400.0,48.24,48.32,48.24,48.28,3400.0
2012-10-09 13:40:00,48.29,48.32,48.24,48.27,7400.0,48.29,48.32,48.24,48.27,7400.0
2012-10-09 13:45:00,48.29,48.33,48.27,48.27,8600.0,48.29,48.33,48.27,48.27,8600.0
2012-10-09 13:50:00,48.23,48.23,48.19,48.19,2400.0,48.23,48.23,48.19,48.19,2400.0
2012-10-09 13:55:00,48.19,48.19,48.16,48.16,600.0,48.19,48.19,48.16,48.16,600.0
2012-10-09 14:00:00,48.12,48.13,48.09,48.09,1000.0,48.12,48.13,48.09,48.09,1000.0
2012-10-09 14:05:00,48.11,48.11,48.09,48.1,2600.0,48.11,48.11,48.09,48.1,2600.0
2012-10-09 14:10:00,48.12,48.27,48.11,48.11,7200.0,48.12,48.27,48.11,48.11,7200.0
2012-10-09 14:15:00,48.11,48.2,48.11,48.2,2600.0,48.11,48.2,48.11,48.2,2600.0
2012-10-09 14:20:00,48.23,48.23,48.23,48.23,200.0,48.23,48.23,48.23,48.23,200.0
2012-10-09 14:25:00,48.23,48.24,48.23,48.24,600.0,48.23,48.24,48.23,48.24,600.0
2012-10-09 14:30:00,48.22,48.24,48.22,48.24,6200.0,48.22,48.24,48.22,48.24,6200.0
2012-10-09 14:35:00,48.24,48.27,48.24,48.24,3200.0,48.24,48.27,48.24,48.24,3200.0
2012-10-09 14:40:00,48.24,48.25,48.22,48.22,11400.0,48.24,48.25,48.22,48.22,11400.0
2012-10-09 14:45:00,48.23,48.26,48.21,48.21,3000.0,48.23,48.26,48.21,48.21,3000.0
2012-10-09 14:50:00,48.24,48.26,48.24,48.26,600.0,48.24,48.26,48.24,48.26,600.0
2012-10-09 14:55:00,48.27,48.27,48.22,48.22,2600.0,48.27,48.27,48.22,48.22,2600.0
2012-10-09 15:00:00,48.24,48.28,48.2,48.2,4600.0,48.24,48.28,48.2,48.2,4600.0
2012-10-09 15:05:00,48.19,48.19,48.13,48.13,1200.0,48.19,48.19,48.13,48.13,1200.0
2012-10-09 15:10:00,48.13,48.15,48.08,48.08,8000.0,48.13,48.15,48.08,48.08,8000.0
2012-10-09 15:15:00,48.1,48.13,48.1,48.1,1400.0,48.1,48.13,48.1,48.1,1400.0
2012-10-09 15:20:00,48.1,48.1,48.05,48.05,1200.0,48.1,48.1,48.05,48.05,1200.0
2012-10-09 15:25:00,48.06,48.09,47.99,48.02,10000.0,48.06,48.09,47.99,48.02,10000.0
2012-10-09 15:30:00,48.0,48.04,47.93,47.93,7200.0,48.0,48.04,47.93,47.93,7200.0
2012-10-09 15:35:00,47.97,48.0,47.94,47.98,8000.0,47.97,48.0,47.94,47.98,8000.0
2012-10-09 15:40:00,47.98,48.05,47.98,48.01,8400.0,47.98,48.05,47.98,48.01,8400.0
2012-10-09 15:45:00,48.02,48.02,47.95,47.95,4800.0,48.02,48.02,47.95,47.95,4800.0
2012-10-09 15:50:00,47.93,47.95,47.83,47.89,19200.0,47.93,47.95,47.83,47.89,19200.0
2012-10-09 15:55:00,47.87,47.96,47.84,47.86,12400.0,47.87,47.96,47.84,47.86,12400.0
2012-10-10 09:30:00,47.96,48.16,47.92,47.93,6800.0,47.96,48.16,47.92,47.93,6800.0
2012-10-10 09:35:00,48.02,48.19,47.96,48.13,9800.0,48.02,48.19,47.96,48.13,9800.0
2012-10-10 09:40:00,48.15,48.17,48.01,48.01,3200.0,48.15,48.17,48.01,48.01,3200.0
2012-10-10 09:45:00,48.02,48.15,47.97,48.1,8800.0,48.02,48.15,47.97,48.1,8800.0
2012-10-10 09:50:00,48.07,48.07,48.07,48.07,400.0,48.07,48.07,48.07,48.07,400.0
2012-10-10 09:55:00,48.0,48.09,47.94,48.02,10000.0,48.0,48.09,47.94,48.02,10000.0
2012-10-10 10:00:00,48.11,48.18,48.1,48.1,2600.0,48.11,48.18,48.1,48.1,2600.0
2012-10-10 10:05:00,48.02,48.07,48.0,48.07,4600.0,48.02,48.07,48.0,48.07,4600.0
2012-10-10 10:10:00,48.03,48.06,48.03,48.05,1000.0,48.03,48.06,48.03,48.05,1000.0
2012-10-10 10:15:00,48.04,48.05,47.99,48.04,5600.0,48.04,48.05,47.99,48.04,5600.0
2012-10-10 10:20:00,48.04,48.08,48.04,48.07,2200.0,48.04,48.08,48.04,48.07,2200.0
2012-10-10 10:25:00,48.02,48.07,48.02,48.06,2800.0,48.02,48.07,48.02,48.06,2800.0
2012-10-10 10:30:00,48.02,48.04,48.02,48.02,1400.0,48.02,48.04,48.02,48.02,1400.0
2012-10-10 10:35:00,48.05,48.05,48.02,48.02,1400.0,48.05,48.05,48.02,48.02,1400.0
2012-10-10 10:40:00,48.04,48.09,48.04,48.09,2600.0,48.04,48.09,48.04,48.09,2600.0
2012-10-10 10:45:00,48.0,48.0,48.0,48.0,200.0,48.0,48.0,48.0,48.0,200.0
2012-10-10 10:50:00,48.02,48.04,47.99,48.01,5400.0,48.02,48.04,47.99,48.01,5400.0
2012-10-10 10:55:00,48.03,48.06,48.03,48.03,2600.0,48.03,48.06,48.03,48.03,2600.0
2012-10-10 11:00:00,48.02,48.02,48.0,48.02,2400.0,48.02,48.02,48.0,48.02,2400.0
2012-10-10 11:05:00,48.04,48.04,48.02,48.04,600.0,48.04,48.04,48.02,48.04,600.0
2012-10-10 11:10:00,48.02,48.08,48.02,48.08,3000.0,48.02,48.08,48.02,48.08,3000.0
2012-10-10 11:15:00,48.08,48.16,48.08,48.16,3400.0,48.08,48.16,48.08,48.16,3400.0
2012-10-10 11:20:00,48.12,48.12,48.02,48.02,3400.0,48.12,48.12,48.02,48.02,3400.0
2012-10-10 11:25:00,48.01,48.04,48.0,48.01,6400.0,48.01,48.04,48.0,48.01,6400.0
2012-10-10 11:30:00,48.01,48.03,48.0,48.03,1600.0,48.01,48.03,48.0,48.03,1600.0
2012-10-10 11:35:00,48.03,48.03,47.98,48.01,2600.0,48.03,48.03,47.98,48.01,2600.0
2012-10-10 11:40:00,48.02,48.06,48.0,48.05,4600.0,48.02,48.06,48.0,48.05,4600.0
2012-10-10 11:45:00,48.01,48.04,48.01,48.02,3000.0,48.01,48.04,48.01,48.02,3000.0
2012-10-10 11:50:00,48.04,48.05,47.99,48.02,6600.0,48.04,48.05,47.99,48.02,6600.0
2012-10-10 11:55:00,48.01,48.01,48.0,48.01,1200.0,48.01,48.01,48.0,48.01,1200.0
2012-10-10 12:00:00,48.0,48.05,47.99,48.05,26800.0,48.0,48.05,47.99,48.05,26800.0
2012-10-10 12:05:00,48.04,48.04,48.04,48.04,1400.0,48.04,48.04,48.04,48.04,1400.0
2012-10-10 12:10:00,48.02,48.05,48.02,48.05,3600.0,48.02,48.05,48.02,48.05,3600.0
2012-10-10 12:15:00,48.03,48.03,47.98,48.02,13600.0,48.03,48.03,47.98,48.02,13600.0
2012-10-10 12:20:00,48.02,48.02,48.01,48.01,2600.0,48.02,48.02,48.01,48.01,2600.0
2012-10-10 12:25:00,48.01,48.02,48.01,48.02,1400.0,48.01,48.02,48.01,48.02,1400.0
2012-10-10 12:30:00,48.0,48.02,48.0,48.0,2200.0,48.0,48.02,48.0,48.0,2200.0
2012-10-10 12:35:00,48.0,48.05,47.99,48.04,14600.0,48.0,48.05,47.99,48.04,14600.0
2012-10-10 12:40:00,48.04,48.04,48.03,48.04,3800.0,48.04,48.04,48.03,48.04,3800.0
2012-10-10 12:45:00,48.05,48.05,48.0,48.0,2400.0,48.05,48.05,48.0,48.0,2400.0
2012-10-10 12:50:00,48.0,48.04,48.0,48.02,6400.0,48.0,48.04,48.0,48.02,6400.0
2012-10-10 12:55:00,48.02,48.02,48.0,48.02,3000.0,48.02,48.02,48.0,48.02,3000.0
2012-10-10 13:00:00,48.0,48.02,48.0,48.01,1800.0,48.0,48.02,48.0,48.01,1800.0
2012-10-10 13:05:00,48.05,48.05,48.01,48.01,2200.0,48.05,48.05,48.01,48.01,2200.0
2012-10-10 13:10:00,48.02,48.05,48.02,48.03,2600.0,48.02,48.05,48.02,48.03,2600.0
2012-10-10 13:15:00,48.04,48.05,48.02,48.05,800.0,48.04,48.05,48.02,48.05,800.0
2012-10-10 13:20:00,48.04,48.04,48.0,48.0,2400.0,48.04,48.04,48.0,48.0,2400.0
2012-10-10 13:25:00,48.02,48.05,48.02,48.03,13000.0,48.02,48.05,48.02,48.03,13000.0
2012-10-10 13:30:00,48.01,48.04,48.0,48.01,800.0,48.01,48.04,48.0,48.01,800.0
2012-10-10 13:35:00,48.01,48.05,48.01,48.02,3600.0,48.01,48.05,48.01,48.02,3600.0
2012-10-10 13:40:00,48.01,48.04,47.99,48.02,9400.0,48.01,48.04,47.99,48.02,9400.0
2012-10-10 13:45:00,48.02,48.02,47.98,47.98,6200.0,48.02,48.02,47.98,47.98,6200.0
2012-10-10 13:50:00,47.98,47.99,47.94,47.94,2200.0,47.98,47.99,47.94,47.94,2200.0
2012-10-10 13:55:00,47.94,47.94,47.88,47.94,1000.0,47.94,47.94,47.88,47.94,1000.0
2012-10-10 14:00:00,47.93,47.98,47.9,47.96,7400.0,47.93,47.98,47.9,47.96,7400.0
2012-10-10 14:05:00,47.93,47.93,47.9,47.92,1200.0,47.93,47.93,47.9,47.92,1200.0
2012-10-10 14:10:00,47.91,47.93,47.91,47.91,3200.0,47.91,47.93,47.91,47.91,3200.0
2012-10-10 14:15:00,47.87,47.91,47.87,47.91,1800.0,47.87,47.91,47.87,47.91,1800.0
2012-10-10 14:20:00,47.87,47.87,47.81,47.81,2200.0,47.87,47.87,47.81,47.81,2200.0
2012-10-10 14:25:00,47.85,47.92,47.84,47.88,5600.0,47.85,47.92,47.84,47.88,5600.0
2012-10-10 14:30:00,47.92,47.92,47.91,47.91,800.0,47.92,47.92,47.91,47.91,800.0
2012-10-10 14:35:00,47.91,47.91,47.84,47.84,1800.0,47.91,47.91,47.84,47.84,1800.0
2012-10-10 14:40:00,47.82,47.85,47.82,47.85,600.0,47.82,47.85,47.82,47.85,600.0
2012-10-10 14:45:00,47.85,47.85,47.71,47.77,1800.0,47.85,47.85,47.71,47.77,1800.0
2012-10-10 14:50:00,47.72,47.84,47.72,47.84,3400.0,47.72,47.84,47.72,47.84,3400.0
2012-10-10 14:55:00,47.8,47.8,47.79,47.8,2000.0,47.8,47.8,47.79,47.8,2000.0
2012-10-10 15:00:00,47.83,47.85,47.77,47.77,6600.0,47.83,47.85,47.77,47.77,6600.0
2012-10-10 15:05:00,47.78,47.88,47.77,47.85,7600.0,47.78,47.88,47.77,47.85,7600.0
2012-10-10 15:10:00,47.85,47.85,47.83,47.84,4000.0,47.85,47.85,47.83,47.84,4000.0
2012-10-10 15:15:00,47.82,47.83,47.71,47.71,4400.0,47.82,47.83,47.71,47.71,4400.0
2012-10-10 15:20:00,47.72,47.77,47.72,47.75,5800.0,47.72,47.77,47.72,47.75,5800.0
2012-10-10 15:25:00,47.74,47.83,47.74,47.82,12800.0,47.74,47.83,47.74,47.82,12800.0
2012-10-10 15:30:00,47.75,47.79,47.74,47.74,3200.0,47.75,47.79,47.74,47.74,3200.0
2012-10-10 15:35:00,47.75,47.88,47.74,47.86,3200.0,47.75,47.88,47.74,47.86,3200.0
2012-10-10 15:40:00,47.84,47.84,47.77,47.79,4400.0,47.84,47.84,47.77,47.79,4400.0
2012-10-10 15:45:00,47.79,47.81,47.74,47.74,9000.0,47.79,47.81,47.74,47.74,9000.0
2012-10-10 15:50:00,47.77,47.82,47.71,47.82,7200.0,47.77,47.82,47.71,47.82,7200.0
2012-10-10 15:55:00,47.79,47.87,47.75,47.82,47600.0,47.79,47.87,47.75,47.82,47600.0
2012-10-11 09:30:00,48.22,48.22,48.01,48.01,3000.0,48.22,48.22,48.01,48.01,3000.0
2012-10-11 09:35:00,48.22,48.22,48.22,48.22,200.0,48.22,48.22,48.22,48.22,200.0
2012-10-11 09:40:00,48.33,48.5,48.33,48.48,4400.0,48.33,48.5,48.33,48.48,4400.0
2012-10-11 09:45:00,48.5,48.57,48.5,48.57,2400.0,48.5,48.57,48.5,48.57,2400.0
2012-10-11 09:50:00,48.54,48.59,48.54,48.58,3200.0,48.54,48.59,48.54,48.58,3200.0
2012-10-11 09:55:00,48.55,48.57,48.53,48.53,2000.0,48.55,48.57,48.53,48.53,2000.0
2012-10-11 10:00:00,48.53,48.54,48.49,48.49,1800.0,48.53,48.54,48.49,48.49,1800.0
2012-10-11 10:05:00,48.54,48.58,48.49,48.54,6000.0,48.54,48.58,48.49,48.54,6000.0
2012-10-11 10:10:00,48.5,48.58,48.47,48.47,4200.0,48.5,48.58,48.47,48.47,4200.0
2012-10-11 10:15:00,48.49,48.57,48.49,48.52,3200.0,48.49,48.57,48.49,48.52,3200.0
2012-10-11 10:20:00,48.53,48.6,48.52,48.6,3400.0,48.53,48.6,48.52,48.6,3400.0
2012-10-11 10:25:00,48.6,48.63,48.6,48.6,800.0,48.6,48.63,48.6,48.6,800.0
2012-10-11 10:30:00,48.58,48.6,48.56,48.56,4200.0,48.58,48.6,48.56,48.56,4200.0
2012-10-11 10:35:00,48.55,48.57,48.45,48.45,2600.0,48.55,48.57,48.45,48.45,2600.0
2012-10-11 10:40:00,48.45,48.62,48.45,48.6,3400.0,48.45,48.62,48.45,48.6,3400.0
2012-10-11 10:45:00,48.58,48.6,48.47,48.54,8000.0,48.58,48.6,48.47,48.54,8000.0
2012-10-11 10:50:00,48.55,48.63,48.49,48.53,3600.0,48.55,48.63,48.49,48.53,3600.0
2012-10-11 10:55:00,48.53,48.53,48.53,48.53,200.0,48.53,48.53,48.53,48.53,200.0
2012-10-11 11:00:00,48.53,48.59,48.49,48.58,8800.0,48.53,48.59,48.49,48.58,8800.0
2012-10-11 11:05:00,48.59,48.59,48.45,48.45,2800.0,48.59,48.59,48.45,48.45,2800.0
2012-10-11 11:10:00,48.48,48.49,48.48,48.49,600.0,48.48,48.49,48.48,48.49,600.0
2012-10-11 11:15:00,48.49,48.49,48.44,48.44,3800.0,48.49,48.49,48.44,48.44,3800.0
2012-10-11 11:20:00,48.43,48.44,48.4,48.41,1000.0,48.43,48.44,48.4,48.41,1000.0
2012-10-11 11:25:00,48.44,48.44,48.37,48.38,2800.0,48.44,48.44,48.37,48.38,2800.0
2012-10-11 11:30:00,48.38,48.4,48.38,48.4,600.0,48.38,48.4,48.38,48.4,600.0
2012-10-11 11:35:00,48.43,48.46,48.42,48.46,3000.0,48.43,48.46,48.42,48.46,3000.0
2012-10-11 11:40:00,48.44,48.44,48.43,48.44,800.0,48.44,48.44,48.43,48.44,800.0
2012-10-11 11:45:00,48.47,48.47,48.35,48.4,5600.0,48.47,48.47,48.35,48.4,5600.0
2012-10-11 11:50:00,48.38,48.38,48.38,48.38,200.0,48.38,48.38,48.38,48.38,200.0
2012-10-11 11:55:00,48.39,48.39,48.39,48.39,200.0,48.39,48.39,48.39,48.39,200.0
2012-10-11 12:00:00,48.33,48.35,48.29,48.3,6000.0,48.33,48.35,48.29,48.3,6000.0
2012-10-11 12:05:00,48.29,48.47,48.29,48.44,8000.0,48.29,48.47,48.29,48.44,8000.0
2012-10-11 12:10:00,48.44,48.44,48.44,48.44,200.0,48.44,48.44,48.44,48.44,200.0
2012-10-11 12:15:00,48.44,48.44,48.44,48.44,0.0,48.44,48.44,48.44,48.44,0.0
2012-10-11 12:20:00,48.38,48.44,48.38,48.44,600.0,48.38,48.44,48.38,48.44,600.0
2012-10-11 12:25:00,48.45,48.45,48.45,48.45,200.0,48.45,48.45,48.45,48.45,200.0
2012-10-11 12:30:00,48.43,48.49,48.4,48.46,3400.0,48.43,48.49,48.4,48.46,3400.0
2012-10-11 12:35:00,48.46,48.46,48.46,48.46,0.0,48.46,48.46,48.46,48.46,0.0
2012-10-11 12:40:00,48.46,48.46,48.38,48.42,1800.0,48.46,48.46,48.38,48.42,1800.0
2012-10-11 12:45:00,48.46,48.57,48.46,48.57,5000.0,48.46,48.57,48.46,48.57,5000.0
2012-10-11 12:50:00,48.56,48.56,48.56,48.56,200.0,48.56,48.56,48.56,48.56,200.0
2012-10-11 12:55:00,48.55,48.58,48.52,48.55,1000.0,48.55,48.58,48.52,48.55,1000.0
2012-10-11 13:00:00,48.52,48.58,48.51,48.56,4000.0,48.52,48.58,48.51,48.56,4000.0
2012-10-11 13:05:00,48.55,48.56,48.55,48.56,1200.0,48.55,48.56,48.55,48.56,1200.0
2012-10-11 13:10:00,48.53,48.53,48.53,48.53,1200.0,48.53,48.53,48.53,48.53,1200.0
2012-10-11 13:15:00,48.53,48.53,48.53,48.53,0.0,48.53,48.53,48.53,48.53,0.0
2012-10-11 13:20:00,48.51,48.54,48.49,48.49,2200.0,48.51,48.54,48.49,48.49,2200.0
2012-10-11 13:25:00,48.49,48.52,48.49,48.52,400.0,48.49,48.52,48.49,48.52,400.0
2012-10-11 13:30:00,48.54,48.54,48.48,48.51,1800.0,48.54,48.54,48.48,48.51,1800.0
2012-10-11 13:35:00,48.52,48.52,48.5,48.51,1800.0,48.52,48.52,48.5,48.51,1800.0
2012-10-11 13:40:00,48.49,48.49,48.44,48.48,800.0,48.49,48.49,48.44,48.48,800.0
2012-10-11 13:45:00,48.48,48.52,48.48,48.52,2200.0,48.48,48.52,48.48,48.52,2200.0
2012-10-11 13:50:00,48.4,48.45,48.37,48.37,600.0,48.4,48.45,48.37,48.37,600.0
2012-10-11 13:55:00,48.42,48.42,48.42,48.42,200.0,48.42,48.42,48.42,48.42,200.0
2012-10-11 14:00:00,48.47,48.49,48.47,48.49,1600.0,48.47,48.49,48.47,48.49,1600.0
2012-10-11 14:05:00,48.47,48.47,48.37,48.37,2000.0,48.47,48.47,48.37,48.37,2000.0
2012-10-11 14:10:00,48.49,48.49,48.49,48.49,200.0,48.49,48.49,48.49,48.49,200.0
2012-10-11 14:15:00,48.49,48.49,48.44,48.44,800.0,48.49,48.49,48.44,48.44,800.0
2012-10-11 14:20:00,48.48,48.48,48.43,48.44,2800.0,48.48,48.48,48.43,48.44,2800.0
2012-10-11 14:25:00,48.49,48.49,48.47,48.48,1400.0,48.49,48.49,48.47,48.48,1400.0
2012-10-11 14:30:00,48.45,48.45,48.35,48.35,1600.0,48.45,48.45,48.35,48.35,1600.0
2012-10-11 14:35:00,48.35,48.4,48.29,48.3,6400.0,48.35,48.4,48.29,48.3,6400.0
2012-10-11 14:40:00,48.37,48.37,48.31,48.32,1200.0,48.37,48.37,48.31,48.32,1200.0
2012-10-11 14:45:00,48.33,48.33,48.29,48.32,800.0,48.33,48.33,48.29,48.32,800.0
2012-10-11 14:50:00,48.31,48.44,48.31,48.41,4200.0,48.31,48.44,48.31,48.41,4200.0
2012-10-11 14:55:00,48.39,48.41,48.35,48.38,3600.0,48.39,48.41,48.35,48.38,3600.0
2012-10-11 15:00:00,48.35,48.38,48.31,48.38,3200.0,48.35,48.38,48.31,48.38,3200.0
2012-10-11 15:05:00,48.38,48.38,48.28,48.29,2800.0,48.38,48.38,48.28,48.29,2800.0
2012-10-11 15:10:00,48.32,48.45,48.32,48.45,3000.0,48.32,48.45,48.32,48.45,3000.0
2012-10-11 15:15:00,48.49,48.53,48.46,48.48,4200.0,48.49,48.53,48.46,48.48,4200.0
2012-10-11 15:20:00,48.48,48.48,48.46,48.46,2000.0,48.48,48.48,48.46,48.46,2000.0
2012-10-11 15:25:00,48.47,48.51,48.45,48.51,4000.0,48.47,48.51,48.45,48.51,4000.0
2012-10-11 15:30:00,48.51,48.51,48.43,48.48,3200.0,48.51,48.51,48.43,48.48,3200.0
2012-10-11 15:35:00,48.48,48.48,48.44,48.46,3200.0,48.48,48.48,48.44,48.46,3200.0
2012-10-11 15:40:00,48.44,48.47,48.44,48.46,2800.0,48.44,48.47,48.44,48.46,2800.0
2012-10-11 15:45:00,48.46,48.53,48.44,48.52,11600.0,48.46,48.53,48.44,48.52,11600.0
2012-10-11 15:50:00,48.5,48.5,48.42,48.45,5200.0,48.5,48.5,48.42,48.45,5200.0
2012-10-11 15:55:00,48.44,48.49,48.41,48.47,19600.0,48.44,48.49,48.41,48.47,19600.0
2012-10-12 09:30:00,48.48,48.73,48.48,48.63,1400.0,48.48,48.73,48.48,48.63,1400.0
2012-10-12 09:35:00,48.56,48.64,48.56,48.64,600.0,48.56,48.64,48.56,48.64,600.0
2012-10-12 09:40:00,48.59,48.59,48.59,48.59,200.0,48.59,48.59,48.59,48.59,200.0
2012-10-12 09:45:00,48.59,48.59,48.59,48.59,0.0,48.59,48.59,48.59,48.59,0.0
2012-10-12 09:50:00,48.59,48.59,48.59,48.59,0.0,48.59,48.59,48.59,48.59,0.0
2012-10-12 09:55:00,48.52,48.61,48.52,48.61,600.0,48.52,48.61,48.52,48.61,600.0
2012-10-12 10:00:00,48.63,48.63,48.63,48.63,200.0,48.63,48.63,48.63,48.63,200.0
2012-10-12 10:05:00,48.71,48.71,48.63,48.63,3000.0,48.71,48.71,48.63,48.63,3000.0
2012-10-12 10:10:00,48.58,48.58,48.58,48.58,400.0,48.58,48.58,48.58,48.58,400.0
2012-10-12 10:15:00,48.58,48.58,48.58,48.58,0.0,48.58,48.58,48.58,48.58,0.0
2012-10-12 10:20:00,48.52,48.58,48.52,48.57,600.0,48.52,48.58,48.52,48.57,600.0
2012-10-12 10:25:00,48.52,48.52,48.46,48.46,400.0,48.52,48.52,48.46,48.46,400.0
2012-10-12 10:30:00,48.52,48.52,48.52,48.52,200.0,48.52,48.52,48.52,48.52,200.0
2012-10-12 10:35:00,48.44,48.47,48.4,48.47,1400.0,48.44,48.47,48.4,48.47,1400.0
2012-10-12 10:40:00,48.46,48.47,48.44,48.47,600.0,48.46,48.47,48.44,48.47,600.0
2012-10-12 10:45:00,48.41,48.42,48.41,48.41,1400.0,48.41,48.42,48.41,48.41,1400.0
2012-10-12 10:50:00,48.38,48.38,48.31,48.37,3200.0,48.38,48.38,48.31,48.37,3200.0
2012-10-12 10:55:00,48.38,48.4,48.34,48.38,2200.0,48.38,48.4,48.34,48.38,2200.0
2012-10-12 11:00:00,48.3,48.3,48.27,48.28,1400.0,48.3,48.3,48.27,48.28,1400.0
2012-10-12 11:05:00,48.28,48.32,48.2,48.21,7800.0,48.28,48.32,48.2,48.21,7800.0
2012-10-12 11:10:00,48.22,48.22,48.17,48.17,2200.0,48.22,48.22,48.17,48.17,2200.0
2012-10-12 11:15:00,48.17,48.17,48.13,48.13,1000.0,48.17,48.17,48.13,48.13,1000.0
2012-10-12 11:20:00,48.1,48.18,48.07,48.07,16800.0,48.1,48.18,48.07,48.07,16800.0
2012-10-12 11:25:00,48.07,48.09,48.06,48.07,3600.0,48.07,48.09,48.06,48.07,3600.0
2012-10-12 11:30:00,48.08,48.24,48.02,48.15,13000.0,48.08,48.24,48.02,48.15,13000.0
2012-10-12 11:35:00,48.15,48.23,48.15,48.17,3400.0,48.15,48.23,48.15,48.17,3400.0
2012-10-12 11:40:00,48.17,48.17,48.09,48.1,4400.0,48.17,48.17,48.09,48.1,4400.0
2012-10-12 11:45:00,48.12,48.25,48.12,48.24,3200.0,48.12,48.25,48.12,48.24,3200.0
2012-10-12 11:50:00,48.24,48.28,48.24,48.28,1200.0,48.24,48.28,48.24,48.28,1200.0
2012-10-12 11:55:00,48.27,48.27,48.21,48.24,3000.0,48.27,48.27,48.21,48.24,3000.0
2012-10-12 12:00:00,48.16,48.2,48.16,48.2,1600.0,48.16,48.2,48.16,48.2,1600.0
2012-10-12 12:05:00,48.16,48.2,48.16,48.2,800.0,48.16,48.2,48.16,48.2,800.0
2012-10-12 12:10:00,48.17,48.18,48.16,48.18,1400.0,48.17,48.18,48.16,48.18,1400.0
2012-10-12 12:15:00,48.12,48.14,48.05,48.05,1000.0,48.12,48.14,48.05,48.05,1000.0
2012-10-12 12:20:00,48.05,48.09,47.98,48.09,5200.0,48.05,48.09,47.98,48.09,5200.0
2012-10-12 12:25:00,48.04,48.04,48.04,48.04,400.0,48.04,48.04,48.04,48.04,400.0
2012-10-12 12:30:00,47.96,48.07,47.96,48.07,3600.0,47.96,48.07,47.96,48.07,3600.0
2012-10-12 12:35:00,48.02,48.06,48.02,48.02,1200.0,48.02,48.06,48.02,48.02,1200.0
2012-10-12 12:40:00,48.0,48.03,47.99,48.03,1400.0,48.0,48.03,47.99,48.03,1400.0
2012-10-12 12:45:00,47.99,47.99,47.92,47.98,3400.0,47.99,47.99,47.92,47.98,3400.0
2012-10-12 12:50:00,48.01,48.01,47.99,47.99,1600.0,48.01,48.01,47.99,47.99,1600.0
2012-10-12 12:55:00,47.98,47.99,47.96,47.96,1800.0,47.98,47.99,47.96,47.96,1800.0
2012-10-12 13:00:00,47.95,48.01,47.92,47.92,2000.0,47.95,48.01,47.92,47.92,2000.0
2012-10-12 13:05:00,47.94,47.99,47.94,47.99,1800.0,47.94,47.99,47.94,47.99,1800.0
2012-10-12 13:10:00,47.96,47.99,47.91,47.91,7000.0,47.96,47.99,47.91,47.91,7000.0
2012-10-12 13:15:00,47.94,47.94,47.94,47.94,400.0,47.94,47.94,47.94,47.94,400.0
2012-10-12 13:20:00,47.94,47.94,47.9,47.9,800.0,47.94,47.94,47.9,47.9,800.0
2012-10-12 13:25:00,47.9,47.91,47.88,47.89,1200.0,47.9,47.91,47.88,47.89,1200.0
2012-10-12 13:30:00,47.91,47.91,47.91,47.91,200.0,47.91,47.91,47.91,47.91,200.0
2012-10-12 13:35:00,47.9,48.01,47.9,47.98,3400.0,47.9,48.01,47.9,47.98,3400.0
2012-10-12 13:40:00,47.92,47.94,47.92,47.92,4400.0,47.92,47.94,47.92,47.92,4400.0
2012-10-12 13:45:00,47.94,47.98,47.93,47.95,1200.0,47.94,47.98,47.93,47.95,1200.0
2012-10-12 13:50:00,47.93,47.96,47.93,47.96,1000.0,47.93,47.96,47.93,47.96,1000.0
2012-10-12 13:55:00,47.96,47.97,47.95,47.97,1400.0,47.96,47.97,47.95,47.97,1400.0
2012-10-12 14:00:00,47.98,47.99,47.96,47.99,1800.0,47.98,47.99,47.96,47.99,1800.0
2012-10-12 14:05:00,47.99,47.99,47.95,47.98,1000.0,47.99,47.99,47.95,47.98,1000.0
2012-10-12 14:10:00,47.95,47.96,47.93,47.93,1200.0,47.95,47.96,47.93,47.93,1200.0
2012-10-12 14:15:00,47.93,47.97,47.92,47.97,2600.0,47.93,47.97,47.92,47.97,2600.0
2012-10-12 14:20:00,47.96,48.0,47.95,47.97,2800.0,47.96,48.0,47.95,47.97,2800.0
2012-10-12 14:25:00,47.92,47.97,47.92,47.97,400.0,47.92,47.97,47.92,47.97,400.0
2012-10-12 14:30:00,47.97,47.99,47.91,47.99,4800.0,47.97,47.99,47.91,47.99,4800.0
2012-10-12 14:35:00,47.99,48.02,47.99,48.0,1200.0,47.99,48.02,47.99,48.0,1200.0
2012-10-12 14:40:00,47.99,48.02,47.98,48.02,1800.0,47.99,48.02,47.98,48.02,1800.0
2012-10-12 14:45:00,48.01,48.07,48.01,48.07,800.0,48.01,48.07,48.01,48.07,800.0
2012-10-12 14:50:00,48.05,48.1,48.02,48.04,2800.0,48.05,48.1,48.02,48.04,2800.0
2012-10-12 14:55:00,48.03,48.03,48.02,48.02,800.0,48.03,48.03,48.02,48.02,800.0
2012-10-12 15:00:00,48.01,48.06,48.01,48.06,2200.0,48.01,48.06,48.01,48.06,2200.0
2012-10-12 15:05:00,48.02,48.03,48.01,48.03,800.0,48.02,48.03,48.01,48.03,800.0
2012-10-12 15:10:00,48.03,48.03,48.0,48.03,1800.0,48.03,48.03,48.0,48.03,1800.0
2012-10-12 15:15:00,48.04,48.08,48.04,48.05,2200.0,48.04,48.08,48.04,48.05,2200.0
2012-10-12 15:20:00,48.03,48.05,48.0,48.04,1800.0,48.03,48.05,48.0,48.04,1800.0
2012-10-12 15:25:00,48.02,48.06,48.02,48.05,2000.0,48.02,48.06,48.02,48.05,2000.0
2012-10-12 15:30:00,48.02,48.04,47.98,48.04,4200.0,48.02,48.04,47.98,48.04,4200.0
2012-10-12 15:35:00,48.02,48.05,47.99,48.02,3200.0,48.02,48.05,47.99,48.02,3200.0
2012-10-12 15:40:00,48.0,48.05,47.97,48.05,5800.0,48.0,48.05,47.97,48.05,5800.0
2012-10-12 15:45:00,48.05,48.06,47.99,47.99,2200.0,48.05,48.06,47.99,47.99,2200.0
2012-10-12 15:50:00,47.99,48.08,47.98,48.06,6800.0,47.99,48.08,47.98,48.06,6800.0
2012-10-12 15:55:00,48.05,48.07,47.98,47.98,11600.0,48.05,48.07,47.98,47.98,11600.0
2012-10-15 09:30:00,48.21,48.32,48.14,48.16,10000.0,48.21,48.32,48.14,48.16,10000.0
2012-10-15 09:35:00,48.19,48.29,48.09,48.25,1000.0,48.19,48.29,48.09,48.25,1000.0
2012-10-15 09:40:00,48.3,48.32,48.21,48.23,1000.0,48.3,48.32,48.21,48.23,1000.0
2012-10-15 09:45:00,48.23,48.23,48.23,48.23,0.0,48.23,48.23,48.23,48.23,0.0
2012-10-15 09:50:00,48.08,48.13,48.08,48.12,800.0,48.08,48.13,48.08,48.12,800.0
2012-10-15 09:55:00,48.36,48.36,48.05,48.05,5000.0,48.36,48.36,48.05,48.05,5000.0
2012-10-15 10:00:00,48.05,48.1,47.97,48.1,2400.0,48.05,48.1,47.97,48.1,2400.0
2012-10-15 10:05:00,48.12,48.12,48.07,48.07,400.0,48.12,48.12,48.07,48.07,400.0
2012-10-15 10:10:00,48.06,48.06,47.89,47.97,3800.0,48.06,48.06,47.89,47.97,3800.0
2012-10-15 10:15:00,47.97,48.04,47.95,47.98,2400.0,47.97,48.04,47.95,47.98,2400.0
2012-10-15 10:20:00,48.01,48.1,47.95,48.02,8400.0,48.01,48.1,47.95,48.02,8400.0
2012-10-15 10:25:00,48.06,48.07,47.98,48.05,5600.0,48.06,48.07,47.98,48.05,5600.0
2012-10-15 10:30:00,47.99,47.99,47.99,47.99,2200.0,47.99,47.99,47.99,47.99,2200.0
2012-10-15 10:35:00,48.0,48.0,47.93,47.99,2000.0,48.0,48.0,47.93,47.99,2000.0
2012-10-15 10:40:00,48.04,48.08,48.02,48.08,2200.0,48.04,48.08,48.02,48.08,2200.0
2012-10-15 10:45:00,48.16,48.23,48.12,48.21,26000.0,48.16,48.23,48.12,48.21,26000.0
2012-10-15 10:50:00,48.22,48.36,48.22,48.33,20200.0,48.22,48.36,48.22,48.33,20200.0
2012-10-15 10:55:00,48.39,48.43,48.36,48.43,3000.0,48.39,48.43,48.36,48.43,3000.0
2012-10-15 11:00:00,48.43,48.46,48.43,48.46,2800.0,48.43,48.46,48.43,48.46,2800.0
2012-10-15 11:05:00,48.48,48.52,48.46,48.5,11600.0,48.48,48.52,48.46,48.5,11600.0
2012-10-15 11:10:00,48.51,48.52,48.5,48.5,5200.0,48.51,48.52,48.5,48.5,5200.0
2012-10-15 11:15:00,48.52,48.52,48.48,48.48,3800.0,48.52,48.52,48.48,48.48,3800.0
2012-10-15 11:20:00,48.51,48.6,48.51,48.6,6400.0,48.51,48.6,48.51,48.6,6400.0
2012-10-15 11:25:00,48.56,48.6,48.52,48.54,4000.0,48.56,48.6,48.52,48.54,4000.0
2012-10-15 11:30:00,48.44,48.54,48.44,48.52,1800.0,48.44,48.54,48.44,48.52,1800.0
2012-10-15 11:35:00,48.54,48.59,48.54,48.59,2000.0,48.54,48.59,48.54,48.59,2000.0
2012-10-15 11:40:00,48.68,48.79,48.65,48.77,7200.0,48.68,48.79,48.65,48.77,7200.0
2012-10-15 11:45:00,48.77,48.77,48.59,48.59,2400.0,48.77,48.77,48.59,48.59,2400.0
2012-10-15 11:50:00,48.6,48.69,48.57,48.58,3400.0,48.6,48.69,48.57,48.58,3400.0
2012-10-15 11:55:00,48.55,48.55,48.49,48.49,1200.0,48.55,48.55,48.49,48.49,1200.0
2012-10-15 12:00:00,48.54,48.54,48.43,48.44,2800.0,48.54,48.54,48.43,48.44,2800.0
2012-10-15 12:05:00,48.46,48.49,48.45,48.48,3800.0,48.46,48.49,48.45,48.48,3800.0
2012-10-15 12:10:00,48.48,48.48,48.32,48.32,3200.0,48.48,48.48,48.32,48.32,3200.0
2012-10-15 12:15:00,48.35,48.52,48.35,48.46,4800.0,48.35,48.52,48.35,48.46,4800.0
2012-10-15 12:20:00,48.47,48.49,48.47,48.49,2000.0,48.47,48.49,48.47,48.49,2000.0
2012-10-15 12:25:00,48.52,48.53,48.49,48.51,2800.0,48.52,48.53,48.49,48.51,2800.0
2012-10-15 12:30:00,48.53,48.53,48.53,48.53,1000.0,48.53,48.53,48.53,48.53,1000.0
2012-10-15 12:35:00,48.53,48.53,48.47,48.53,5400.0,48.53,48.53,48.47,48.53,5400.0
2012-10-15 12:40:00,48.53,48.53,48.52,48.52,400.0,48.53,48.53,48.52,48.52,400.0
2012-10-15 12:45:00,48.53,48.55,48.45,48.45,5600.0,48.53,48.55,48.45,48.45,5600.0
2012-10-15 12:50:00,48.49,48.49,48.44,48.46,3200.0,48.49,48.49,48.44,48.46,3200.0
2012-10-15 12:55:00,48.56,48.59,48.56,48.57,1400.0,48.56,48.59,48.56,48.57,1400.0
2012-10-15 13:00:00,48.55,48.57,48.46,48.48,3000.0,48.55,48.57,48.46,48.48,3000.0
2012-10-15 13:05:00,48.5,48.63,48.5,48.63,3000.0,48.5,48.63,48.5,48.63,3000.0
2012-10-15 13:10:00,48.68,48.75,48.65,48.66,4400.0,48.68,48.75,48.65,48.66,4400.0
2012-10-15 13:15:00,48.65,48.65,48.61,48.61,1400.0,48.65,48.65,48.61,48.61,1400.0
2012-10-15 13:20:00,48.62,48.62,48.54,48.55,3600.0,48.62,48.62,48.54,48.55,3600.0
2012-10-15 13:25:00,48.57,48.63,48.57,48.63,1600.0,48.57,48.63,48.57,48.63,1600.0
2012-10-15 13:30:00,48.63,48.7,48.62,48.62,9800.0,48.63,48.7,48.62,48.62,9800.0
2012-10-15 13:35:00,48.67,48.67,48.63,48.65,2400.0,48.67,48.67,48.63,48.65,2400.0
2012-10-15 13:40:00,48.64,48.64,48.58,48.58,3000.0,48.64,48.64,48.58,48.58,3000.0
2012-10-15 13:45:00,48.59,48.63,48.59,48.63,1000.0,48.59,48.63,48.59,48.63,1000.0
2012-10-15 13:50:00,48.63,48.66,48.63,48.63,4200.0,48.63,48.66,48.63,48.63,4200.0
2012-10-15 13:55:00,48.63,48.65,48.63,48.65,1600.0,48.63,48.65,48.63,48.65,1600.0
2012-10-15 14:00:00,48.72,48.73,48.63,48.68,6600.0,48.72,48.73,48.63,48.68,6600.0
2012-10-15 14:05:00,48.68,48.68,48.62,48.63,1400.0,48.68,48.68,48.62,48.63,1400.0
2012-10-15 14:10:00,48.63,48.63,48.63,48.63,0.0,48.63,48.63,48.63,48.63,0.0
2012-10-15 14:15:00,48.62,48.65,48.54,48.6,5000.0,48.62,48.65,48.54,48.6,5000.0
2012-10-15 14:20:00,48.64,48.67,48.62,48.67,2600.0,48.64,48.67,48.62,48.67,2600.0
2012-10-15 14:25:00,48.66,48.7,48.63,48.66,3200.0,48.66,48.7,48.63,48.66,3200.0
2012-10-15 14:30:00,48.6,48.65,48.52,48.52,4000.0,48.6,48.65,48.52,48.52,4000.0
2012-10-15 14:35:00,48.55,48.63,48.55,48.63,1800.0,48.55,48.63,48.55,48.63,1800.0
2012-10-15 14:40:00,48.66,48.66,48.6,48.6,4000.0,48.66,48.66,48.6,48.6,4000.0
2012-10-15 14:45:00,48.6,48.6,48.6,48.6,0.0,48.6,48.6,48.6,48.6,0.0
2012-10-15 14:50:00,48.57,48.63,48.57,48.63,2600.0,48.57,48.63,48.57,48.63,2600.0
2012-10-15 14:55:00,48.62,48.62,48.55,48.58,2000.0,48.62,48.62,48.55,48.58,2000.0
2012-10-15 15:00:00,48.55,48.67,48.55,48.63,6200.0,48.55,48.67,48.55,48.63,6200.0
2012-10-15 15:05:00,48.64,48.64,48.58,48.58,4000.0,48.64,48.64,48.58,48.58,4000.0
2012-10-15 15:10:00,48.6,48.66,48.57,48.57,4600.0,48.6,48.66,48.57,48.57,4600.0
2012-10-15 15:15:00,48.55,48.63,48.54,48.63,4800.0,48.55,48.63,48.54,48.63,4800.0
2012-10-15 15:20:00,48.63,48.63,48.54,48.55,2800.0,48.63,48.63,48.54,48.55,2800.0
2012-10-15 15:25:00,48.56,48.58,48.48,48.5,6800.0,48.56,48.58,48.48,48.5,6800.0
2012-10-15 15:30:00,48.52,48.56,48.47,48.47,5600.0,48.52,48.56,48.47,48.47,5600.0
2012-10-15 15:35:00,48.47,48.51,48.43,48.44,8200.0,48.47,48.51,48.43,48.44,8200.0
2012-10-15 15:40:00,48.44,48.56,48.44,48.46,7400.0,48.44,48.56,48.44,48.46,7400.0
2012-10-15 15:45:00,48.47,48.56,48.45,48.48,15400.0,48.47,48.56,48.45,48.48,15400.0
2012-10-15 15:50:00,48.5,48.55,48.49,48.51,11000.0,48.5,48.55,48.49,48.51,11000.0
2012-10-15 15:55:00,48.5,48.58,48.45,48.46,19400.0,48.5,48.58,48.45,48.46,19400.0
2012-10-16 09:30:00,48.9,48.91,48.66,48.9,12000.0,48.9,48.91,48.66,48.9,12000.0
2012-10-16 09:35:00,48.94,48.94,48.88,48.88,6000.0,48.94,48.94,48.88,48.88,6000.0
2012-10-16 09:40:00,48.83,48.91,48.83,48.91,1600.0,48.83,48.91,48.83,48.91,1600.0
2012-10-16 09:45:00,48.94,48.94,48.81,48.87,3200.0,48.94,48.94,48.81,48.87,3200.0
2012-10-16 09:50:00,48.95,49.05,48.95,49.02,24000.0,48.95,49.05,48.95,49.02,24000.0
2012-10-16 09:55:00,48.99,48.99,48.88,48.88,3200.0,48.99,48.99,48.88,48.88,3200.0
2012-10-16 10:00:00,48.87,48.88,48.84,48.88,17600.0,48.87,48.88,48.84,48.88,17600.0
2012-10-16 10:05:00,48.88,48.88,48.79,48.82,6000.0,48.88,48.88,48.79,48.82,6000.0
2012-10-16 10:10:00,48.83,48.94,48.83,48.94,2800.0,48.83,48.94,48.83,48.94,2800.0
2012-10-16 10:15:00,48.94,48.97,48.88,48.97,6400.0,48.94,48.97,48.88,48.97,6400.0
2012-10-16 10:20:00,48.89,48.94,48.79,48.79,2400.0,48.89,48.94,48.79,48.79,2400.0
2012-10-16 10:25:00,48.75,48.81,48.75,48.81,2800.0,48.75,48.81,48.75,48.81,2800.0
2012-10-16 10:30:00,48.83,48.93,48.79,48.93,2800.0,48.83,48.93,48.79,48.93,2800.0
2012-10-16 10:35:00,48.92,48.93,48.86,48.88,3600.0,48.92,48.93,48.86,48.88,3600.0
2012-10-16 10:40:00,48.92,48.92,48.88,48.88,1600.0,48.92,48.92,48.88,48.88,1600.0
2012-10-16 10:45:00,48.9,48.91,48.9,48.91,1200.0,48.9,48.91,48.9,48.91,1200.0
2012-10-16 10:50:00,48.88,48.88,48.74,48.83,7600.0,48.88,48.88,48.74,48.83,7600.0
2012-10-16 10:55:00,48.88,48.88,48.85,48.87,2400.0,48.88,48.88,48.85,48.87,2400.0
2012-10-16 11:00:00,48.88,48.91,48.84,48.84,6400.0,48.88,48.91,48.84,48.84,6400.0
2012-10-16 11:05:00,48.83,48.88,48.8,48.88,6400.0,48.83,48.88,48.8,48.88,6400.0
2012-10-16 11:10:00,48.87,48.91,48.77,48.77,6400.0,48.87,48.91,48.77,48.77,6400.0
2012-10-16 11:15:00,48.79,48.94,48.79,48.88,13200.0,48.79,48.94,48.79,48.88,13200.0
2012-10-16 11:20:00,48.91,48.91,48.74,48.88,8400.0,48.91,48.91,48.74,48.88,8400.0
2012-10-16 11:25:00,48.89,48.89,48.84,48.84,1200.0,48.89,48.89,48.84,48.84,1200.0
2012-10-16 11:30:00,48.85,48.87,48.85,48.87,6000.0,48.85,48.87,48.85,48.87,6000.0
2012-10-16 11:35:00,48.84,48.84,48.84,48.84,400.0,48.84,48.84,48.84,48.84,400.0
2012-10-16 11:40:00,48.86,48.86,48.85,48.85,1200.0,48.86,48.86,48.85,48.85,1200.0
2012-10-16 11:45:00,48.88,48.96,48.88,48.93,9200.0,48.88,48.96,48.88,48.93,9200.0
2012-10-16 11:50:00,48.93,48.93,48.93,48.93,800.0,48.93,48.93,48.93,48.93,800.0
2012-10-16 11:55:00,48.88,48.9,48.88,48.9,800.0,48.88,48.9,48.88,48.9,800.0
2012-10-16 12:00:00,48.87,49.04,48.87,49.04,5600.0,48.87,49.04,48.87,49.04,5600.0
2012-10-16 12:05:00,48.99,49.1,48.99,49.0,13600.0,48.99,49.1,48.99,49.0,13600.0
2012-10-16 12:10:00,49.0,49.0,48.99,48.99,4400.0,49.0,49.0,48.99,48.99,4400.0
2012-10-16 12:15:00,49.06,49.06,49.04,49.04,2000.0,49.06,49.06,49.04,49.04,2000.0
2012-10-16 12:20:00,48.99,48.99,48.97,48.97,2000.0,48.99,48.99,48.97,48.97,2000.0
2012-10-16 12:25:00,48.88,48.9,48.88,48.89,4000.0,48.88,48.9,48.88,48.89,4000.0
2012-10-16 12:30:00,48.96,48.97,48.95,48.96,4000.0,48.96,48.97,48.95,48.96,4000.0
2012-10-16 12:35:00,48.91,49.01,48.91,49.01,1200.0,48.91,49.01,48.91,49.01,1200.0
2012-10-16 12:40:00,49.0,49.0,48.92,48.92,2000.0,49.0,49.0,48.92,48.92,2000.0
2012-10-16 12:45:00,48.92,48.92,48.92,48.92,400.0,48.92,48.92,48.92,48.92,400.0
2012-10-16 12:50:00,48.96,48.96,48.92,48.92,2800.0,48.96,48.96,48.92,48.92,2800.0
2012-10-16 12:55:00,48.92,48.92,48.92,48.92,0.0,48.92,48.92,48.92,48.92,0.0
2012-10-16 13:00:00,48.89,48.89,48.89,48.89,400.0,48.89,48.89,48.89,48.89,400.0
2012-10-16 13:05:00,48.92,48.92,48.92,48.92,400.0,48.92,48.92,48.92,48.92,400.0
2012-10-16 13:10:00,48.92,48.92,48.92,48.92,1200.0,48.92,48.92,48.92,48.92,1200.0
2012-10-16 13:15:00,48.95,49.09,48.95,49.05,3200.0,48.95,49.09,48.95,49.05,3200.0
2012-10-16 13:20:00,48.99,49.01,48.99,49.01,800.0,48.99,49.01,48.99,49.01,800.0
2012-10-16 13:25:00,49.05,49.05,48.99,48.99,4000.0,49.05,49.05,48.99,48.99,4000.0
2012-10-16 13:30:00,49.02,49.02,48.96,48.96,1600.0,49.02,49.02,48.96,48.96,1600.0
2012-10-16 13:35:00,48.97,48.97,48.96,48.96,2800.0,48.97,48.97,48.96,48.96,2800.0
2012-10-16 13:40:00,48.93,48.93,48.76,48.81,14000.0,48.93,48.93,48.76,48.81,14000.0
2012-10-16 13:45:00,48.82,48.82,48.81,48.81,1200.0,48.82,48.82,48.81,48.81,1200.0
2012-10-16 13:50:00,48.82,48.82,48.77,48.77,1600.0,48.82,48.82,48.77,48.77,1600.0
2012-10-16 13:55:00,48.82,48.82,48.82,48.82,400.0,48.82,48.82,48.82,48.82,400.0
2012-10-16 14:00:00,48.86,48.9,48.86,48.88,5200.0,48.86,48.9,48.86,48.88,5200.0
2012-10-16 14:05:00,48.94,49.01,48.9,48.95,5600.0,48.94,49.01,48.9,48.95,5600.0
2012-10-16 14:10:00,48.89,48.93,48.89,48.93,7200.0,48.89,48.93,48.89,48.93,7200.0
2012-10-16 14:15:00,48.93,48.93,48.93,48.93,0.0,48.93,48.93,48.93,48.93,0.0
2012-10-16 14:20:00,48.93,48.94,48.91,48.94,3600.0,48.93,48.94,48.91,48.94,3600.0
2012-10-16 14:25:00,48.94,48.98,48.92,48.96,5600.0,48.94,48.98,48.92,48.96,5600.0
2012-10-16 14:30:00,48.96,48.96,48.96,48.96,0.0,48.96,48.96,48.96,48.96,0.0
2012-10-16 14:35:00,49.01,49.04,48.99,49.03,6000.0,49.01,49.04,48.99,49.03,6000.0
2012-10-16 14:40:00,48.99,49.02,48.96,49.0,8000.0,48.99,49.02,48.96,49.0,8000.0
2012-10-16 14:45:00,49.0,49.02,48.99,48.99,6000.0,49.0,49.02,48.99,48.99,6000.0
2012-10-16 14:50:00,49.01,49.01,48.99,48.99,4000.0,49.01,49.01,48.99,48.99,4000.0
2012-10-16 14:55:00,48.99,48.99,48.95,48.95,4800.0,48.99,48.99,48.95,48.95,4800.0
2012-10-16 15:00:00,48.97,48.99,48.91,48.92,10400.0,48.97,48.99,48.91,48.92,10400.0
2012-10-16 15:05:00,48.95,48.95,48.93,48.93,800.0,48.95,48.95,48.93,48.93,800.0
2012-10-16 15:10:00,48.96,48.96,48.91,48.92,2400.0,48.96,48.96,48.91,48.92,2400.0
2012-10-16 15:15:00,49.0,49.04,48.97,48.97,4000.0,49.0,49.04,48.97,48.97,4000.0
2012-10-16 15:20:00,48.96,48.99,48.96,48.99,2000.0,48.96,48.99,48.96,48.99,2000.0
2012-10-16 15:25:00,48.97,49.01,48.97,48.98,2400.0,48.97,49.01,48.97,48.98,2400.0
2012-10-16 15:30:00,48.98,48.98,48.96,48.98,1200.0,48.98,48.98,48.96,48.98,1200.0
2012-10-16 15:35:00,48.96,49.02,48.95,49.02,10000.0,48.96,49.02,48.95,49.02,10000.0
2012-10-16 15:40:00,49.02,49.02,48.99,48.99,4800.0,49.02,49.02,48.99,48.99,4800.0
2012-10-16 15:45:00,48.99,49.01,48.99,48.99,3600.0,48.99,49.01,48.99,48.99,3600.0
2012-10-16 15:50:00,49.02,49.03,48.97,49.01,28000.0,49.02,49.03,48.97,49.01,28000.0
2012-10-16 15:55:00,49.02,49.02,48.87,49.01,43200.0,49.02,49.02,48.87,49.01,43200.0
2012-10-17 09:30:00,49.04,49.04,48.98,48.98,1600.0,49.04,49.04,48.98,48.98,1600.0
2012-10-17 09:35:00,48.84,48.84,48.84,48.84,200.0,48.84,48.84,48.84,48.84,200.0
2012-10-17 09:40:00,48.94,48.94,48.88,48.88,800.0,48.94,48.94,48.88,48.88,800.0
2012-10-17 09:45:00,48.88,48.88,48.88,48.88,0.0,48.88,48.88,48.88,48.88,0.0
2012-10-17 09:50:00,48.81,48.85,48.74,48.85,2600.0,48.81,48.85,48.74,48.85,2600.0
2012-10-17 09:55:00,48.88,48.88,48.85,48.85,400.0,48.88,48.88,48.85,48.85,400.0
2012-10-17 10:00:00,48.82,48.88,48.82,48.88,400.0,48.82,48.88,48.82,48.88,400.0
2012-10-17 10:05:00,48.88,48.92,48.88,48.9,800.0,48.88,48.92,48.88,48.9,800.0
2012-10-17 10:10:00,49.02,49.04,49.0,49.02,2000.0,49.02,49.04,49.0,49.02,2000.0
2012-10-17 10:15:00,49.01,49.01,48.97,48.97,1200.0,49.01,49.01,48.97,48.97,1200.0
2012-10-17 10:20:00,48.97,48.97,48.97,48.97,0.0,48.97,48.97,48.97,48.97,0.0
2012-10-17 10:25:00,48.99,49.07,48.99,49.0,7400.0,48.99,49.07,48.99,49.0,7400.0
2012-10-17 10:30:00,49.08,49.08,48.95,48.97,2400.0,49.08,49.08,48.95,48.97,2400.0
2012-10-17 10:35:00,48.98,49.01,48.98,49.01,1400.0,48.98,49.01,48.98,49.01,1400.0
2012-10-17 10:40:00,49.0,49.02,49.0,49.0,3200.0,49.0,49.02,49.0,49.0,3200.0
2012-10-17 10:45:00,49.0,49.02,48.98,49.0,3400.0,49.0,49.02,48.98,49.0,3400.0
2012-10-17 10:50:00,49.0,49.0,49.0,49.0,200.0,49.0,49.0,49.0,49.0,200.0
2012-10-17 10:55:00,49.01,49.03,48.98,49.0,2600.0,49.01,49.03,48.98,49.0,2600.0
2012-10-17 11:00:00,49.0,49.01,49.0,49.01,600.0,49.0,49.01,49.0,49.01,600.0
2012-10-17 11:05:00,49.01,49.07,49.0,49.01,6000.0,49.01,49.07,49.0,49.01,6000.0
2012-10-17 11:10:00,49.01,49.12,49.0,49.0,11000.0,49.01,49.12,49.0,49.0,11000.0
2012-10-17 11:15:00,49.02,49.02,48.97,48.97,2200.0,49.02,49.02,48.97,48.97,2200.0
2012-10-17 11:20:00,48.95,48.97,48.95,48.97,1000.0,48.95,48.97,48.95,48.97,1000.0
2012-10-17 11:25:00,48.94,48.99,48.94,48.99,1000.0,48.94,48.99,48.94,48.99,1000.0
2012-10-17 11:30:00,48.99,48.99,48.99,48.99,0.0,48.99,48.99,48.99,48.99,0.0
2012-10-17 11:35:00,48.99,48.99,48.99,48.99,1400.0,48.99,48.99,48.99,48.99,1400.0
2012-10-17 11:40:00,49.0,49.02,49.0,49.02,1800.0,49.0,49.02,49.0,49.02,1800.0
2012-10-17 11:45:00,49.02,49.09,49.02,49.09,5000.0,49.02,49.09,49.02,49.09,5000.0
2012-10-17 11:50:00,49.06,49.07,49.06,49.07,2600.0,49.06,49.07,49.06,49.07,2600.0
2012-10-17 11:55:00,49.05,49.07,49.02,49.02,2000.0,49.05,49.07,49.02,49.02,2000.0
2012-10-17 12:00:00,49.02,49.05,49.02,49.05,4000.0,49.02,49.05,49.02,49.05,4000.0
2012-10-17 12:05:00,49.08,49.14,49.08,49.14,1200.0,49.08,49.14,49.08,49.14,1200.0
2012-10-17 12:10:00,49.14,49.14,49.14,49.14,0.0,49.14,49.14,49.14,49.14,0.0
2012-10-17 12:15:00,49.13,49.13,49.13,49.13,200.0,49.13,49.13,49.13,49.13,200.0
2012-10-17 12:20:00,49.13,49.24,49.13,49.2,7000.0,49.13,49.24,49.13,49.2,7000.0
2012-10-17 12:25:00,49.12,49.12,49.12,49.12,200.0,49.12,49.12,49.12,49.12,200.0
2012-10-17 12:30:00,49.12,49.12,49.12,49.12,0.0,49.12,49.12,49.12,49.12,0.0
2012-10-17 12:35:00,49.13,49.17,49.13,49.13,600.0,49.13,49.17,49.13,49.13,600.0
2012-10-17 12:40:00,49.15,49.15,49.13,49.13,400.0,49.15,49.15,49.13,49.13,400.0
2012-10-17 12:45:00,49.13,49.13,49.04,49.04,3400.0,49.13,49.13,49.04,49.04,3400.0
2012-10-17 12:50:00,49.07,49.08,49.07,49.08,400.0,49.07,49.08,49.07,49.08,400.0
2012-10-17 12:55:00,49.16,49.16,49.16,49.16,200.0,49.16,49.16,49.16,49.16,200.0
2012-10-17 13:00:00,49.13,49.15,49.13,49.15,1200.0,49.13,49.15,49.13,49.15,1200.0
2012-10-17 13:05:00,49.17,49.2,49.17,49.19,6200.0,49.17,49.2,49.17,49.19,6200.0
2012-10-17 13:10:00,49.22,49.22,49.2,49.2,400.0,49.22,49.22,49.2,49.2,400.0
2012-10-17 13:15:00,49.2,49.21,49.16,49.16,800.0,49.2,49.21,49.16,49.16,800.0
2012-10-17 13:20:00,49.18,49.19,49.16,49.19,2000.0,49.18,49.19,49.16,49.19,2000.0
2012-10-17 13:25:00,49.18,49.22,49.18,49.19,1600.0,49.18,49.22,49.18,49.19,1600.0
2012-10-17 13:30:00,49.19,49.27,49.18,49.27,5800.0,49.19,49.27,49.18,49.27,5800.0
2012-10-17 13:35:00,49.24,49.25,49.23,49.25,10200.0,49.24,49.25,49.23,49.25,10200.0
2012-10-17 13:40:00,49.21,49.27,49.21,49.27,7000.0,49.21,49.27,49.21,49.27,7000.0
2012-10-17 13:45:00,49.28,49.28,49.23,49.24,5800.0,49.28,49.28,49.23,49.24,5800.0
2012-10-17 13:50:00,49.23,49.27,49.23,49.26,2400.0,49.23,49.27,49.23,49.26,2400.0
2012-10-17 13:55:00,49.26,49.31,49.26,49.31,5800.0,49.26,49.31,49.26,49.31,5800.0
2012-10-17 14:00:00,49.31,49.31,49.31,49.31,800.0,49.31,49.31,49.31,49.31,800.0
2012-10-17 14:05:00,49.31,49.31,49.27,49.3,7600.0,49.31,49.31,49.27,49.3,7600.0
2012-10-17 14:10:00,49.3,49.31,49.3,49.31,2200.0,49.3,49.31,49.3,49.31,2200.0
2012-10-17 14:15:00,49.29,49.33,49.29,49.33,1000.0,49.29,49.33,49.29,49.33,1000.0
2012-10-17 14:20:00,49.3,49.4,49.3,49.4,2000.0,49.3,49.4,49.3,49.4,2000.0
2012-10-17 14:25:00,49.39,49.41,49.38,49.41,1200.0,49.39,49.41,49.38,49.41,1200.0
2012-10-17 14:30:00,49.41,49.41,49.33,49.35,5000.0,49.41,49.41,49.33,49.35,5000.0
2012-10-17 14:35:00,49.35,49.37,49.33,49.37,2200.0,49.35,49.37,49.33,49.37,2200.0
2012-10-17 14:40:00,49.37,49.37,49.34,49.37,1600.0,49.37,49.37,49.34,49.37,1600.0
2012-10-17 14:45:00,49.35,49.38,49.35,49.38,1000.0,49.35,49.38,49.35,49.38,1000.0
2012-10-17 14:50:00,49.36,49.43,49.36,49.41,3000.0,49.36,49.43,49.36,49.41,3000.0
2012-10-17 14:55:00,49.39,49.39,49.33,49.34,2800.0,49.39,49.39,49.33,49.34,2800.0
2012-10-17 15:00:00,49.34,49.35,49.3,49.31,5600.0,49.34,49.35,49.3,49.31,5600.0
2012-10-17 15:05:00,49.3,49.34,49.3,49.34,3200.0,49.3,49.34,49.3,49.34,3200.0
2012-10-17 15:10:00,49.34,49.38,49.34,49.38,2000.0,49.34,49.38,49.34,49.38,2000.0
2012-10-17 15:15:00,49.38,49.47,49.36,49.46,3800.0,49.38,49.47,49.36,49.46,3800.0
2012-10-17 15:20:00,49.46,49.48,49.45,49.45,3200.0,49.46,49.48,49.45,49.45,3200.0
2012-10-17 15:25:00,49.47,49.47,49.35,49.36,5000.0,49.47,49.47,49.35,49.36,5000.0
2012-10-17 15:30:00,49.36,49.38,49.34,49.38,8000.0,49.36,49.38,49.34,49.38,8000.0
2012-10-17 15:35:00,49.38,49.41,49.38,49.39,10800.0,49.38,49.41,49.38,49.39,10800.0
2012-10-17 15:40:00,49.39,49.42,49.35,49.42,5200.0,49.39,49.42,49.35,49.42,5200.0
2012-10-17 15:45:00,49.38,49.39,49.3,49.31,7600.0,49.38,49.39,49.3,49.31,7600.0
2012-10-17 15:50:00,49.27,49.3,49.18,49.22,25600.0,49.27,49.3,49.18,49.22,25600.0
2012-10-17 15:55:00,49.24,49.32,49.2,49.26,23400.0,49.24,49.32,49.2,49.26,23400.0
2012-10-18 09:30:00,49.07,49.08,49.07,49.08,2800.0,49.07,49.08,49.07,49.08,2800.0
2012-10-18 09:35:00,49.13,49.18,49.02,49.11,9800.0,49.13,49.18,49.02,49.11,9800.0
2012-10-18 09:40:00,49.12,49.16,49.08,49.16,4200.0,49.12,49.16,49.08,49.16,4200.0
2012-10-18 09:45:00,49.16,49.16,48.87,48.88,14000.0,49.16,49.16,48.87,48.88,14000.0
2012-10-18 09:50:00,48.91,48.98,48.88,48.94,3000.0,48.91,48.98,48.88,48.94,3000.0
2012-10-18 09:55:00,49.02,49.02,48.97,48.97,400.0,49.02,49.02,48.97,48.97,400.0
2012-10-18 10:00:00,49.02,49.13,49.02,49.1,4800.0,49.02,49.13,49.02,49.1,4800.0
2012-10-18 10:05:00,49.06,49.06,48.8,48.8,7600.0,49.06,49.06,48.8,48.8,7600.0
2012-10-18 10:10:00,48.85,48.92,48.8,48.9,14200.0,48.85,48.92,48.8,48.9,14200.0
2012-10-18 10:15:00,48.88,48.88,48.73,48.78,18400.0,48.88,48.88,48.73,48.78,18400.0
2012-10-18 10:20:00,48.76,48.84,48.65,48.82,6600.0,48.76,48.84,48.65,48.82,6600.0
2012-10-18 10:25:00,48.81,48.85,48.74,48.77,15800.0,48.81,48.85,48.74,48.77,15800.0
2012-10-18 10:30:00,48.78,48.81,48.74,48.75,9000.0,48.78,48.81,48.74,48.75,9000.0
2012-10-18 10:35:00,48.72,48.78,48.72,48.75,5400.0,48.72,48.78,48.72,48.75,5400.0
2012-10-18 10:40:00,48.75,48.79,48.71,48.77,16800.0,48.75,48.79,48.71,48.77,16800.0
2012-10-18 10:45:00,48.76,48.76,48.67,48.7,6800.0,48.76,48.76,48.67,48.7,6800.0
2012-10-18 10:50:00,48.7,48.78,48.66,48.66,14400.0,48.7,48.78,48.66,48.66,14400.0
2012-10-18 10:55:00,48.65,48.66,48.57,48.59,14800.0,48.65,48.66,48.57,48.59,14800.0
2012-10-18 11:00:00,48.59,48.62,48.54,48.56,5800.0,48.59,48.62,48.54,48.56,5800.0
2012-10-18 11:05:00,48.58,48.6,48.39,48.39,13200.0,48.58,48.6,48.39,48.39,13200.0
2012-10-18 11:10:00,48.38,48.46,48.38,48.46,16800.0,48.38,48.46,48.38,48.46,16800.0
2012-10-18 11:15:00,48.45,48.54,48.45,48.5,14800.0,48.45,48.54,48.45,48.5,14800.0
2012-10-18 11:20:00,48.54,48.54,48.54,48.54,1600.0,48.54,48.54,48.54,48.54,1600.0
2012-10-18 11:25:00,48.57,48.65,48.57,48.65,3000.0,48.57,48.65,48.57,48.65,3000.0
2012-10-18 11:30:00,48.67,48.79,48.67,48.79,3200.0,48.67,48.79,48.67,48.79,3200.0
2012-10-18 11:35:00,48.77,48.81,48.72,48.72,14000.0,48.77,48.81,48.72,48.72,14000.0
2012-10-18 11:40:00,48.72,48.83,48.68,48.78,12000.0,48.72,48.83,48.68,48.78,12000.0
2012-10-18 11:45:00,48.79,48.82,48.75,48.82,6400.0,48.79,48.82,48.75,48.82,6400.0
2012-10-18 11:50:00,48.8,48.8,48.69,48.73,5800.0,48.8,48.8,48.69,48.73,5800.0
2012-10-18 11:55:00,48.72,48.75,48.72,48.75,1400.0,48.72,48.75,48.72,48.75,1400.0
2012-10-18 12:00:00,48.73,48.86,48.73,48.86,2200.0,48.73,48.86,48.73,48.86,2200.0
2012-10-18 12:05:00,48.86,48.89,48.86,48.88,1200.0,48.86,48.89,48.86,48.88,1200.0
2012-10-18 12:10:00,48.88,48.9,48.87,48.89,3600.0,48.88,48.9,48.87,48.89,3600.0
2012-10-18 12:15:00,48.89,48.92,48.88,48.91,1200.0,48.89,48.92,48.88,48.91,1200.0
2012-10-18 12:20:00,48.93,48.93,48.93,48.93,600.0,48.93,48.93,48.93,48.93,600.0
2012-10-18 12:25:00,48.92,48.94,48.92,48.93,2800.0,48.92,48.94,48.92,48.93,2800.0
2012-10-18 12:30:00,48.92,48.92,48.76,48.76,3800.0,48.92,48.92,48.76,48.76,3800.0
2012-10-18 12:35:00,48.68,48.74,48.68,48.74,2600.0,48.68,48.74,48.68,48.74,2600.0
2012-10-18 12:40:00,48.77,48.85,48.77,48.82,2800.0,48.77,48.85,48.77,48.82,2800.0
2012-10-18 12:45:00,48.81,48.85,48.8,48.83,1400.0,48.81,48.85,48.8,48.83,1400.0
2012-10-18 12:50:00,48.8,48.91,48.8,48.91,3000.0,48.8,48.91,48.8,48.91,3000.0
2012-10-18 12:55:00,48.85,48.87,48.81,48.81,2800.0,48.85,48.87,48.81,48.81,2800.0
2012-10-18 13:00:00,48.85,48.86,48.81,48.83,2800.0,48.85,48.86,48.81,48.83,2800.0
2012-10-18 13:05:00,48.77,48.82,48.73,48.76,7200.0,48.77,48.82,48.73,48.76,7200.0
2012-10-18 13:10:00,48.76,48.84,48.76,48.8,2600.0,48.76,48.84,48.76,48.8,2600.0
2012-10-18 13:15:00,48.8,48.83,48.78,48.81,8600.0,48.8,48.83,48.78,48.81,8600.0
2012-10-18 13:20:00,48.8,48.85,48.73,48.83,4000.0,48.8,48.85,48.73,48.83,4000.0
2012-10-18 13:25:00,48.76,48.81,48.74,48.8,6800.0,48.76,48.81,48.74,48.8,6800.0
2012-10-18 13:30:00,48.8,48.83,48.79,48.82,1800.0,48.8,48.83,48.79,48.82,1800.0
2012-10-18 13:35:00,48.83,48.91,48.83,48.87,2400.0,48.83,48.91,48.83,48.87,2400.0
2012-10-18 13:40:00,48.88,48.89,48.88,48.89,1200.0,48.88,48.89,48.88,48.89,1200.0
2012-10-18 13:45:00,48.94,48.94,48.8,48.86,4800.0,48.94,48.94,48.8,48.86,4800.0
2012-10-18 13:50:00,48.8,48.8,48.74,48.8,4600.0,48.8,48.8,48.74,48.8,4600.0
2012-10-18 13:55:00,48.74,48.88,48.74,48.88,7000.0,48.74,48.88,48.74,48.88,7000.0
2012-10-18 14:00:00,48.84,48.95,48.84,48.95,7000.0,48.84,48.95,48.84,48.95,7000.0
2012-10-18 14:05:00,48.94,48.99,48.94,48.96,2000.0,48.94,48.99,48.94,48.96,2000.0
2012-10-18 14:10:00,48.98,48.98,48.96,48.97,2200.0,48.98,48.98,48.96,48.97,2200.0
2012-10-18 14:15:00,48.96,48.98,48.96,48.98,400.0,48.96,48.98,48.96,48.98,400.0
2012-10-18 14:20:00,48.96,48.97,48.92,48.92,4400.0,48.96,48.97,48.92,48.92,4400.0
2012-10-18 14:25:00,48.94,48.95,48.8,48.8,3200.0,48.94,48.95,48.8,48.8,3200.0
2012-10-18 14:30:00,48.81,48.88,48.78,48.85,20000.0,48.81,48.88,48.78,48.85,20000.0
2012-10-18 14:35:00,48.86,48.87,48.78,48.79,5000.0,48.86,48.87,48.78,48.79,5000.0
2012-10-18 14:40:00,48.81,48.82,48.79,48.8,4800.0,48.81,48.82,48.79,48.8,4800.0
2012-10-18 14:45:00,48.83,48.87,48.79,48.85,4800.0,48.83,48.87,48.79,48.85,4800.0
2012-10-18 14:50:00,48.85,48.89,48.83,48.89,1600.0,48.85,48.89,48.83,48.89,1600.0
2012-10-18 14:55:00,48.86,48.99,48.86,48.99,2000.0,48.86,48.99,48.86,48.99,2000.0
2012-10-18 15:00:00,48.98,48.99,48.91,48.98,13000.0,48.98,48.99,48.91,48.98,13000.0
2012-10-18 15:05:00,48.97,49.05,48.97,49.04,5800.0,48.97,49.05,48.97,49.04,5800.0
2012-10-18 15:10:00,49.08,49.1,49.08,49.09,5600.0,49.08,49.1,49.08,49.09,5600.0
2012-10-18 15:15:00,49.08,49.08,49.05,49.06,9000.0,49.08,49.08,49.05,49.06,9000.0
2012-10-18 15:20:00,49.05,49.06,49.03,49.06,5200.0,49.05,49.06,49.03,49.06,5200.0
2012-10-18 15:25:00,49.08,49.16,49.08,49.16,8000.0,49.08,49.16,49.08,49.16,8000.0
2012-10-18 15:30:00,49.15,49.16,49.09,49.09,9600.0,49.15,49.16,49.09,49.09,9600.0
2012-10-18 15:35:00,49.1,49.21,49.1,49.17,13200.0,49.1,49.21,49.1,49.17,13200.0
2012-10-18 15:40:00,49.17,49.23,49.16,49.22,12000.0,49.17,49.23,49.16,49.22,12000.0
2012-10-18 15:45:00,49.23,49.23,49.17,49.22,14400.0,49.23,49.23,49.17,49.22,14400.0
2012-10-18 15:50:00,49.23,49.56,49.23,49.5,60000.0,49.23,49.56,49.23,49.5,60000.0
2012-10-18 15:55:00,49.38,49.6,49.38,49.45,103600.0,49.38,49.6,49.38,49.45,103600.0
2012-10-19 09:30:00,49.11,49.11,47.64,47.98,93200.0,49.11,49.11,47.64,47.98,93200.0
2012-10-19 09:35:00,47.85,48.71,47.75,48.56,51200.0,47.85,48.71,47.75,48.56,51200.0
2012-10-19 09:40:00,48.56,48.57,48.16,48.43,72000.0,48.56,48.57,48.16,48.43,72000.0
2012-10-19 09:45:00,48.37,49.39,48.32,48.82,33000.0,48.37,49.39,48.32,48.82,33000.0
2012-10-19 09:50:00,48.85,49.05,48.84,49.05,12800.0,48.85,49.05,48.84,49.05,12800.0
2012-10-19 09:55:00,49.05,49.06,48.55,48.89,13000.0,49.05,49.06,48.55,48.89,13000.0
2012-10-19 10:00:00,48.92,48.99,48.46,48.83,19800.0,48.92,48.99,48.46,48.83,19800.0
2012-10-19 10:05:00,48.79,49.02,48.79,48.97,24600.0,48.79,49.02,48.79,48.97,24600.0
2012-10-19 10:10:00,48.97,48.99,48.88,48.97,8800.0,48.97,48.99,48.88,48.97,8800.0
2012-10-19 10:15:00,48.97,49.39,48.95,49.2,27800.0,48.97,49.39,48.95,49.2,27800.0
2012-10-19 10:20:00,49.38,49.5,49.23,49.3,20400.0,49.38,49.5,49.23,49.3,20400.0
2012-10-19 10:25:00,49.31,49.34,49.26,49.34,8800.0,49.31,49.34,49.26,49.34,8800.0
2012-10-19 10:30:00,49.27,49.3,49.15,49.15,7200.0,49.27,49.3,49.15,49.15,7200.0
2012-10-19 10:35:00,49.11,49.11,49.01,49.05,7600.0,49.11,49.11,49.01,49.05,7600.0
2012-10-19 10:40:00,49.04,49.09,49.03,49.09,3200.0,49.04,49.09,49.03,49.09,3200.0
2012-10-19 10:45:00,49.1,49.12,49.07,49.12,2000.0,49.1,49.12,49.07,49.12,2000.0
2012-10-19 10:50:00,49.07,49.07,48.95,49.03,8200.0,49.07,49.07,48.95,49.03,8200.0
2012-10-19 10:55:00,49.04,49.04,49.0,49.01,2800.0,49.04,49.04,49.0,49.01,2800.0
2012-10-19 11:00:00,49.01,49.02,48.89,48.92,3200.0,49.01,49.02,48.89,48.92,3200.0
2012-10-19 11:05:00,48.94,48.99,48.88,48.96,4800.0,48.94,48.99,48.88,48.96,4800.0
2012-10-19 11:10:00,48.96,48.99,48.85,48.9,4800.0,48.96,48.99,48.85,48.9,4800.0
2012-10-19 11:15:00,48.88,48.9,48.82,48.86,5200.0,48.88,48.9,48.82,48.86,5200.0
2012-10-19 11:20:00,48.85,48.85,48.59,48.68,15000.0,48.85,48.85,48.59,48.68,15000.0
2012-10-19 11:25:00,48.68,48.91,48.68,48.81,12800.0,48.68,48.91,48.68,48.81,12800.0
2012-10-19 11:30:00,48.83,48.87,48.69,48.69,6200.0,48.83,48.87,48.69,48.69,6200.0
2012-10-19 11:35:00,48.63,48.79,48.57,48.6,30800.0,48.63,48.79,48.57,48.6,30800.0
2012-10-19 11:40:00,48.5,48.86,48.37,48.52,21000.0,48.5,48.86,48.37,48.52,21000.0
2012-10-19 11:45:00,48.57,48.58,48.52,48.52,3600.0,48.57,48.58,48.52,48.52,3600.0
2012-10-19 11:50:00,48.55,48.56,48.52,48.52,2800.0,48.55,48.56,48.52,48.52,2800.0
2012-10-19 11:55:00,48.51,48.59,48.47,48.47,5000.0,48.51,48.59,48.47,48.47,5000.0
2012-10-19 12:00:00,48.35,48.43,48.35,48.38,6400.0,48.35,48.43,48.35,48.38,6400.0
2012-10-19 12:05:00,48.38,48.38,48.27,48.27,3600.0,48.38,48.38,48.27,48.27,3600.0
2012-10-19 12:10:00,48.27,48.3,48.25,48.27,7200.0,48.27,48.3,48.25,48.27,7200.0
2012-10-19 12:15:00,48.27,48.29,48.24,48.26,11000.0,48.27,48.29,48.24,48.26,11000.0
2012-10-19 12:20:00,48.26,48.29,48.24,48.29,19200.0,48.26,48.29,48.24,48.29,19200.0
2012-10-19 12:25:00,48.26,48.33,48.26,48.29,4600.0,48.26,48.33,48.26,48.29,4600.0
2012-10-19 12:30:00,48.26,48.35,48.26,48.35,7400.0,48.26,48.35,48.26,48.35,7400.0
2012-10-19 12:35:00,48.37,48.38,48.35,48.38,3600.0,48.37,48.38,48.35,48.38,3600.0
2012-10-19 12:40:00,48.38,48.69,48.38,48.69,8400.0,48.38,48.69,48.38,48.69,8400.0
2012-10-19 12:45:00,48.74,48.76,48.64,48.69,53000.0,48.74,48.76,48.64,48.69,53000.0
2012-10-19 12:50:00,48.68,49.07,48.68,49.05,28600.0,48.68,49.07,48.68,49.05,28600.0
2012-10-19 12:55:00,49.0,49.03,48.98,49.03,14200.0,49.0,49.03,48.98,49.03,14200.0
2012-10-19 13:00:00,49.01,49.08,48.96,49.08,9400.0,49.01,49.08,48.96,49.08,9400.0
2012-10-19 13:05:00,49.08,49.13,48.97,49.0,7800.0,49.08,49.13,48.97,49.0,7800.0
2012-10-19 13:10:00,48.99,49.14,48.99,49.12,12400.0,48.99,49.14,48.99,49.12,12400.0
2012-10-19 13:15:00,49.12,49.12,49.02,49.02,4000.0,49.12,49.12,49.02,49.02,4000.0
2012-10-19 13:20:00,48.98,49.1,48.98,49.1,3400.0,48.98,49.1,48.98,49.1,3400.0
2012-10-19 13:25:00,49.12,49.2,49.12,49.2,7800.0,49.12,49.2,49.12,49.2,7800.0
2012-10-19 13:30:00,49.2,49.27,49.16,49.18,9800.0,49.2,49.27,49.16,49.18,9800.0
2012-10-19 13:35:00,49.16,49.16,49.01,49.09,5200.0,49.16,49.16,49.01,49.09,5200.0
2012-10-19 13:40:00,49.08,49.13,48.99,49.13,5600.0,49.08,49.13,48.99,49.13,5600.0
2012-10-19 13:45:00,49.1,49.13,49.06,49.06,5600.0,49.1,49.13,49.06,49.06,5600.0
2012-10-19 13:50:00,49.08,49.1,49.08,49.09,2800.0,49.08,49.1,49.08,49.09,2800.0
2012-10-19 13:55:00,49.09,49.09,49.05,49.07,6800.0,49.09,49.09,49.05,49.07,6800.0
2012-10-19 14:00:00,49.06,49.1,49.02,49.02,29400.0,49.06,49.1,49.02,49.02,29400.0
2012-10-19 14:05:00,49.01,49.01,48.81,48.96,10600.0,49.01,49.01,48.81,48.96,10600.0
2012-10-19 14:10:00,48.93,48.93,48.74,48.76,6600.0,48.93,48.93,48.74,48.76,6600.0
2012-10-19 14:15:00,48.74,48.91,48.7,48.85,10000.0,48.74,48.91,48.7,48.85,10000.0
2012-10-19 14:20:00,48.87,48.87,48.72,48.85,3800.0,48.87,48.87,48.72,48.85,3800.0
2012-10-19 14:25:00,48.84,48.84,48.71,48.73,2000.0,48.84,48.84,48.71,48.73,2000.0
2012-10-19 14:30:00,48.79,48.8,48.72,48.74,4000.0,48.79,48.8,48.72,48.74,4000.0
2012-10-19 14:35:00,48.79,48.82,48.77,48.8,7000.0,48.79,48.82,48.77,48.8,7000.0
2012-10-19 14:40:00,48.81,48.81,48.65,48.74,5200.0,48.81,48.81,48.65,48.74,5200.0
2012-10-19 14:45:00,48.69,48.74,48.67,48.73,3800.0,48.69,48.74,48.67,48.73,3800.0
2012-10-19 14:50:00,48.74,48.8,48.67,48.69,6000.0,48.74,48.8,48.67,48.69,6000.0
2012-10-19 14:55:00,48.73,48.81,48.72,48.8,8400.0,48.73,48.81,48.72,48.8,8400.0
2012-10-19 15:00:00,48.75,48.75,48.66,48.68,8600.0,48.75,48.75,48.66,48.68,8600.0
2012-10-19 15:05:00,48.69,48.77,48.67,48.7,14800.0,48.69,48.77,48.67,48.7,14800.0
2012-10-19 15:10:00,48.69,48.78,48.69,48.76,9200.0,48.69,48.78,48.69,48.76,9200.0
2012-10-19 15:15:00,48.79,48.99,48.75,48.88,45800.0,48.79,48.99,48.75,48.88,45800.0
2012-10-19 15:20:00,48.88,49.02,48.87,48.88,27000.0,48.88,49.02,48.87,48.88,27000.0
2012-10-19 15:25:00,48.89,49.17,48.89,49.02,18000.0,48.89,49.17,48.89,49.02,18000.0
2012-10-19 15:30:00,48.99,48.99,48.73,48.84,17400.0,48.99,48.99,48.73,48.84,17400.0
2012-10-19 15:35:00,48.84,48.88,48.77,48.88,8600.0,48.84,48.88,48.77,48.88,8600.0
2012-10-19 15:40:00,48.84,48.88,48.8,48.81,8400.0,48.84,48.88,48.8,48.81,8400.0
2012-10-19 15:45:00,48.82,48.88,48.79,48.81,9800.0,48.82,48.88,48.79,48.81,9800.0
2012-10-19 15:50:00,48.82,48.98,48.77,48.98,22600.0,48.82,48.98,48.77,48.98,22600.0
2012-10-19 15:55:00,48.95,48.98,48.72,48.74,32200.0,48.95,48.98,48.72,48.74,32200.0
2012-10-22 09:30:00,48.66,48.99,48.53,48.99,17200.0,48.66,48.99,48.53,48.99,17200.0
2012-10-22 09:35:00,48.91,48.97,48.79,48.8,7600.0,48.91,48.97,48.79,48.8,7600.0
2012-10-22 09:40:00,48.81,48.83,48.7,48.7,8400.0,48.81,48.83,48.7,48.7,8400.0
2012-10-22 09:45:00,48.76,48.81,48.74,48.81,16000.0,48.76,48.81,48.74,48.81,16000.0
2012-10-22 09:50:00,48.84,48.94,48.73,48.79,30000.0,48.84,48.94,48.73,48.79,30000.0
2012-10-22 09:55:00,48.79,48.94,48.76,48.94,14400.0,48.79,48.94,48.76,48.94,14400.0
2012-10-22 10:00:00,48.85,48.94,48.85,48.94,10800.0,48.85,48.94,48.85,48.94,10800.0
2012-10-22 10:05:00,48.9,48.99,48.83,48.88,17200.0,48.9,48.99,48.83,48.88,17200.0
2012-10-22 10:10:00,48.88,48.88,48.85,48.88,1200.0,48.88,48.88,48.85,48.88,1200.0
2012-10-22 10:15:00,48.84,48.84,48.76,48.79,4800.0,48.84,48.84,48.76,48.79,4800.0
2012-10-22 10:20:00,48.79,48.85,48.79,48.82,9200.0,48.79,48.85,48.79,48.82,9200.0
2012-10-22 10:25:00,48.82,48.84,48.74,48.79,16400.0,48.82,48.84,48.74,48.79,16400.0
2012-10-22 10:30:00,48.79,48.8,48.76,48.76,1600.0,48.79,48.8,48.76,48.76,1600.0
2012-10-22 10:35:00,48.73,48.77,48.72,48.74,5600.0,48.73,48.77,48.72,48.74,5600.0
2012-10-22 10:40:00,48.74,48.74,48.66,48.72,8000.0,48.74,48.74,48.66,48.72,8000.0
2012-10-22 10:45:00,48.71,48.72,48.71,48.72,2400.0,48.71,48.72,48.71,48.72,2400.0
2012-10-22 10:50:00,48.7,48.73,48.7,48.72,2800.0,48.7,48.73,48.7,48.72,2800.0
2012-10-22 10:55:00,48.73,48.73,48.61,48.63,10000.0,48.73,48.73,48.61,48.63,10000.0
2012-10-22 11:00:00,48.63,48.67,48.6,48.6,7200.0,48.63,48.67,48.6,48.6,7200.0
2012-10-22 11:05:00,48.58,48.63,48.58,48.62,2800.0,48.58,48.63,48.58,48.62,2800.0
2012-10-22 11:10:00,48.61,48.63,48.57,48.57,5200.0,48.61,48.63,48.57,48.57,5200.0
2012-10-22 11:15:00,48.57,48.57,48.49,48.49,6800.0,48.57,48.57,48.49,48.49,6800.0
2012-10-22 11:20:00,48.45,48.46,48.32,48.37,9600.0,48.45,48.46,48.32,48.37,9600.0
2012-10-22 11:25:00,48.4,48.42,48.39,48.39,1200.0,48.4,48.42,48.39,48.39,1200.0
2012-10-22 11:30:00,48.41,48.49,48.37,48.49,12800.0,48.41,48.49,48.37,48.49,12800.0
2012-10-22 11:35:00,48.49,48.54,48.48,48.48,3600.0,48.49,48.54,48.48,48.48,3600.0
2012-10-22 11:40:00,48.51,48.67,48.48,48.67,7600.0,48.51,48.67,48.48,48.67,7600.0
2012-10-22 11:45:00,48.67,48.79,48.67,48.68,15600.0,48.67,48.79,48.67,48.68,15600.0
2012-10-22 11:50:00,48.62,48.79,48.54,48.71,23200.0,48.62,48.79,48.54,48.71,23200.0
2012-10-22 11:55:00,48.67,48.73,48.59,48.63,12400.0,48.67,48.73,48.59,48.63,12400.0
2012-10-22 12:00:00,48.63,48.63,48.63,48.63,800.0,48.63,48.63,48.63,48.63,800.0
2012-10-22 12:05:00,48.63,48.63,48.54,48.6,7200.0,48.63,48.63,48.54,48.6,7200.0
2012-10-22 12:10:00,48.6,48.63,48.6,48.61,6000.0,48.6,48.63,48.6,48.61,6000.0
2012-10-22 12:15:00,48.66,48.66,48.62,48.62,3200.0,48.66,48.66,48.62,48.62,3200.0
2012-10-22 12:20:00,48.62,48.77,48.62,48.74,8400.0,48.62,48.77,48.62,48.74,8400.0
2012-10-22 12:25:00,48.69,48.69,48.62,48.67,8800.0,48.69,48.69,48.62,48.67,8800.0
2012-10-22 12:30:00,48.69,48.74,48.68,48.69,6800.0,48.69,48.74,48.68,48.69,6800.0
2012-10-22 12:35:00,48.66,48.8,48.63,48.8,12000.0,48.66,48.8,48.63,48.8,12000.0
2012-10-22 12:40:00,48.8,48.8,48.77,48.77,1200.0,48.8,48.8,48.77,48.77,1200.0
2012-10-22 12:45:00,48.79,48.88,48.77,48.84,4400.0,48.79,48.88,48.77,48.84,4400.0
2012-10-22 12:50:00,48.83,48.87,48.74,48.74,8800.0,48.83,48.87,48.74,48.74,8800.0
2012-10-22 12:55:00,48.71,48.83,48.65,48.76,7600.0,48.71,48.83,48.65,48.76,7600.0
2012-10-22 13:00:00,48.76,48.8,48.72,48.72,3600.0,48.76,48.8,48.72,48.72,3600.0
2012-10-22 13:05:00,48.72,48.73,48.66,48.66,6400.0,48.72,48.73,48.66,48.66,6400.0
2012-10-22 13:10:00,48.67,48.79,48.65,48.79,14800.0,48.67,48.79,48.65,48.79,14800.0
2012-10-22 13:15:00,48.75,48.77,48.65,48.74,7200.0,48.75,48.77,48.65,48.74,7200.0
2012-10-22 13:20:00,48.7,48.73,48.65,48.73,11600.0,48.7,48.73,48.65,48.73,11600.0
2012-10-22 13:25:00,48.71,48.74,48.6,48.74,16800.0,48.71,48.74,48.6,48.74,16800.0
2012-10-22 13:30:00,48.72,48.8,48.66,48.76,11200.0,48.72,48.8,48.66,48.76,11200.0
2012-10-22 13:35:00,48.73,48.77,48.7,48.74,7600.0,48.73,48.77,48.7,48.74,7600.0
2012-10-22 13:40:00,48.76,48.76,48.68,48.74,7200.0,48.76,48.76,48.68,48.74,7200.0
2012-10-22 13:45:00,48.71,48.71,48.71,48.71,400.0,48.71,48.71,48.71,48.71,400.0
2012-10-22 13:50:00,48.73,48.73,48.63,48.72,12400.0,48.73,48.73,48.63,48.72,12400.0
2012-10-22 13:55:00,48.77,48.77,48.64,48.64,4800.0,48.77,48.77,48.64,48.64,4800.0
2012-10-22 14:00:00,48.67,48.73,48.64,48.73,9200.0,48.67,48.73,48.64,48.73,9200.0
2012-10-22 14:05:00,48.73,48.74,48.59,48.69,12400.0,48.73,48.74,48.59,48.69,12400.0
2012-10-22 14:10:00,48.71,48.77,48.63,48.77,16800.0,48.71,48.77,48.63,48.77,16800.0
2012-10-22 14:15:00,48.76,48.88,48.76,48.88,2800.0,48.76,48.88,48.76,48.88,2800.0
2012-10-22 14:20:00,48.85,48.87,48.85,48.85,4400.0,48.85,48.87,48.85,48.85,4400.0
2012-10-22 14:25:00,48.84,48.84,48.71,48.74,11600.0,48.84,48.84,48.71,48.74,11600.0
2012-10-22 14:30:00,48.79,48.79,48.69,48.76,10800.0,48.79,48.79,48.69,48.76,10800.0
2012-10-22 14:35:00,48.73,48.74,48.71,48.71,5200.0,48.73,48.74,48.71,48.71,5200.0
2012-10-22 14:40:00,48.74,48.79,48.72,48.73,3600.0,48.74,48.79,48.72,48.73,3600.0
2012-10-22 14:45:00,48.76,48.94,48.72,48.94,28800.0,48.76,48.94,48.72,48.94,28800.0
2012-10-22 14:50:00,48.96,48.98,48.83,48.88,8000.0,48.96,48.98,48.83,48.88,8000.0
2012-10-22 14:55:00,48.87,48.91,48.77,48.77,8400.0,48.87,48.91,48.77,48.77,8400.0
2012-10-22 15:00:00,48.8,48.84,48.73,48.73,8400.0,48.8,48.84,48.73,48.73,8400.0
2012-10-22 15:05:00,48.74,48.78,48.71,48.76,7600.0,48.74,48.78,48.71,48.76,7600.0
2012-10-22 15:10:00,48.76,48.84,48.74,48.83,8800.0,48.76,48.84,48.74,48.83,8800.0
2012-10-22 15:15:00,48.9,48.9,48.71,48.75,11200.0,48.9,48.9,48.71,48.75,11200.0
2012-10-22 15:20:00,48.73,48.81,48.71,48.77,8400.0,48.73,48.81,48.71,48.77,8400.0
2012-10-22 15:25:00,48.76,48.91,48.75,48.91,16000.0,48.76,48.91,48.75,48.91,16000.0
2012-10-22 15:30:00,48.83,48.88,48.76,48.76,8800.0,48.83,48.88,48.76,48.76,8800.0
2012-10-22 15:35:00,48.77,48.85,48.77,48.85,15600.0,48.77,48.85,48.77,48.85,15600.0
2012-10-22 15:40:00,48.85,48.88,48.77,48.8,14400.0,48.85,48.88,48.77,48.8,14400.0
2012-10-22 15:45:00,48.85,49.02,48.81,48.92,45200.0,48.85,49.02,48.81,48.92,45200.0
2012-10-22 15:50:00,48.97,49.03,48.91,49.01,20000.0,48.97,49.03,48.91,49.01,20000.0
2012-10-22 15:55:00,48.96,49.07,48.88,48.92,53200.0,48.96,49.07,48.88,48.92,53200.0
2012-10-23 09:30:00,48.58,48.68,48.57,48.68,3200.0,48.58,48.68,48.57,48.68,3200.0
2012-10-23 09:35:00,48.83,48.83,48.57,48.65,5000.0,48.83,48.83,48.57,48.65,5000.0
2012-10-23 09:40:00,48.68,48.68,48.45,48.45,3200.0,48.68,48.68,48.45,48.45,3200.0
2012-10-23 09:45:00,48.48,48.48,48.35,48.35,1600.0,48.48,48.48,48.35,48.35,1600.0
2012-10-23 09:50:00,48.35,48.46,48.35,48.35,1000.0,48.35,48.46,48.35,48.35,1000.0
2012-10-23 09:55:00,48.35,48.35,48.27,48.31,3200.0,48.35,48.35,48.27,48.31,3200.0
2012-10-23 10:00:00,48.32,48.32,48.19,48.19,2000.0,48.32,48.32,48.19,48.19,2000.0
2012-10-23 10:05:00,48.24,48.35,48.23,48.33,3600.0,48.24,48.35,48.23,48.33,3600.0
2012-10-23 10:10:00,48.37,48.39,48.32,48.39,600.0,48.37,48.39,48.32,48.39,600.0
2012-10-23 10:15:00,48.32,48.32,48.18,48.18,2000.0,48.32,48.32,48.18,48.18,2000.0
2012-10-23 10:20:00,48.2,48.21,48.1,48.1,3000.0,48.2,48.21,48.1,48.1,3000.0
2012-10-23 10:25:00,48.13,48.16,48.1,48.1,2200.0,48.13,48.16,48.1,48.1,2200.0
2012-10-23 10:30:00,48.13,48.13,48.06,48.12,3000.0,48.13,48.13,48.06,48.12,3000.0
2012-10-23 10:35:00,48.07,48.12,48.05,48.1,2200.0,48.07,48.12,48.05,48.1,2200.0
2012-10-23 10:40:00,48.06,48.15,48.06,48.07,2800.0,48.06,48.15,48.06,48.07,2800.0
2012-10-23 10:45:00,48.06,48.09,48.03,48.09,2800.0,48.06,48.09,48.03,48.09,2800.0
2012-10-23 10:50:00,48.02,48.1,48.02,48.05,2200.0,48.02,48.1,48.02,48.05,2200.0
2012-10-23 10:55:00,48.02,48.11,48.0,48.11,7600.0,48.02,48.11,48.0,48.11,7600.0
2012-10-23 11:00:00,48.12,48.29,48.12,48.24,4600.0,48.12,48.29,48.12,48.24,4600.0
2012-10-23 11:05:00,48.18,48.24,48.18,48.22,2200.0,48.18,48.24,48.18,48.22,2200.0
2012-10-23 11:10:00,48.24,48.29,48.24,48.29,1200.0,48.24,48.29,48.24,48.29,1200.0
2012-10-23 11:15:00,48.34,48.35,48.33,48.34,2000.0,48.34,48.35,48.33,48.34,2000.0
2012-10-23 11:20:00,48.33,48.34,48.23,48.24,4600.0,48.33,48.34,48.23,48.24,4600.0
2012-10-23 11:25:00,48.27,48.29,48.27,48.29,600.0,48.27,48.29,48.27,48.29,600.0
2012-10-23 11:30:00,48.29,48.3,48.27,48.27,3400.0,48.29,48.3,48.27,48.27,3400.0
2012-10-23 11:35:00,48.26,48.27,48.18,48.18,2800.0,48.26,48.27,48.18,48.18,2800.0
2012-10-23 11:40:00,48.17,48.19,48.17,48.19,1400.0,48.17,48.19,48.17,48.19,1400.0
2012-10-23 11:45:00,48.22,48.27,48.22,48.27,800.0,48.22,48.27,48.22,48.27,800.0
2012-10-23 11:50:00,48.38,48.38,48.29,48.29,2000.0,48.38,48.38,48.29,48.29,2000.0
2012-10-23 11:55:00,48.3,48.31,48.29,48.29,1400.0,48.3,48.31,48.29,48.29,1400.0
2012-10-23 12:00:00,48.31,48.53,48.31,48.47,6600.0,48.31,48.53,48.31,48.47,6600.0
2012-10-23 12:05:00,48.52,48.52,48.45,48.47,1400.0,48.52,48.52,48.45,48.47,1400.0
2012-10-23 12:10:00,48.49,48.61,48.49,48.6,3400.0,48.49,48.61,48.49,48.6,3400.0
2012-10-23 12:15:00,48.6,48.6,48.54,48.54,2000.0,48.6,48.6,48.54,48.54,2000.0
2012-10-23 12:20:00,48.57,48.57,48.55,48.55,400.0,48.57,48.57,48.55,48.55,400.0
2012-10-23 12:25:00,48.57,48.63,48.56,48.61,2800.0,48.57,48.63,48.56,48.61,2800.0
2012-10-23 12:30:00,48.66,48.67,48.6,48.6,3400.0,48.66,48.67,48.6,48.6,3400.0
2012-10-23 12:35:00,48.69,48.69,48.69,48.69,200.0,48.69,48.69,48.69,48.69,200.0
2012-10-23 12:40:00,48.65,48.82,48.65,48.82,4200.0,48.65,48.82,48.65,48.82,4200.0
2012-10-23 12:45:00,48.83,48.96,48.82,48.95,11600.0,48.83,48.96,48.82,48.95,11600.0
2012-10-23 12:50:00,48.93,48.93,48.88,48.88,1800.0,48.93,48.93,48.88,48.88,1800.0
2012-10-23 12:55:00,48.87,48.87,48.83,48.84,2000.0,48.87,48.87,48.83,48.84,2000.0
2012-10-23 13:00:00,48.87,49.04,48.87,48.94,5800.0,48.87,49.04,48.87,48.94,5800.0
2012-10-23 13:05:00,48.96,49.02,48.89,48.98,9000.0,48.96,49.02,48.89,48.98,9000.0
2012-10-23 13:10:00,49.01,49.01,48.95,48.95,1000.0,49.01,49.01,48.95,48.95,1000.0
2012-10-23 13:15:00,48.99,49.0,48.74,48.85,17200.0,48.99,49.0,48.74,48.85,17200.0
2012-10-23 13:20:00,48.92,48.94,48.9,48.9,2000.0,48.92,48.94,48.9,48.9,2000.0
2012-10-23 13:25:00,48.89,48.92,48.82,48.82,2200.0,48.89,48.92,48.82,48.82,2200.0
2012-10-23 13:30:00,48.83,48.87,48.83,48.87,1200.0,48.83,48.87,48.83,48.87,1200.0
2012-10-23 13:35:00,48.88,48.89,48.81,48.81,4200.0,48.88,48.89,48.81,48.81,4200.0
2012-10-23 13:40:00,48.81,48.9,48.81,48.89,5000.0,48.81,48.9,48.81,48.89,5000.0
2012-10-23 13:45:00,48.89,48.89,48.72,48.81,3000.0,48.89,48.89,48.72,48.81,3000.0
2012-10-23 13:50:00,48.77,48.85,48.63,48.66,8200.0,48.77,48.85,48.63,48.66,8200.0
2012-10-23 13:55:00,48.7,48.72,48.67,48.72,1600.0,48.7,48.72,48.67,48.72,1600.0
2012-10-23 14:00:00,48.74,48.77,48.74,48.75,1600.0,48.74,48.77,48.74,48.75,1600.0
2012-10-23 14:05:00,48.74,48.74,48.62,48.64,1800.0,48.74,48.74,48.62,48.64,1800.0
2012-10-23 14:10:00,48.62,48.62,48.61,48.61,1000.0,48.62,48.62,48.61,48.61,1000.0
2012-10-23 14:15:00,48.61,48.72,48.61,48.72,4000.0,48.61,48.72,48.61,48.72,4000.0
2012-10-23 14:20:00,48.68,48.8,48.6,48.8,3800.0,48.68,48.8,48.6,48.8,3800.0
2012-10-23 14:25:00,48.84,48.85,48.74,48.75,3000.0,48.84,48.85,48.74,48.75,3000.0
2012-10-23 14:30:00,48.74,48.76,48.68,48.69,2800.0,48.74,48.76,48.68,48.69,2800.0
2012-10-23 14:35:00,48.68,48.74,48.59,48.7,8200.0,48.68,48.74,48.59,48.7,8200.0
2012-10-23 14:40:00,48.7,48.74,48.7,48.74,2600.0,48.7,48.74,48.7,48.74,2600.0
2012-10-23 14:45:00,48.7,48.73,48.66,48.66,4000.0,48.7,48.73,48.66,48.66,4000.0
2012-10-23 14:50:00,48.69,48.69,48.63,48.63,1200.0,48.69,48.69,48.63,48.63,1200.0
2012-10-23 14:55:00,48.7,48.7,48.64,48.66,1000.0,48.7,48.7,48.64,48.66,1000.0
2012-10-23 15:00:00,48.71,48.74,48.66,48.66,3800.0,48.71,48.74,48.66,48.66,3800.0
2012-10-23 15:05:00,48.7,48.7,48.61,48.61,3400.0,48.7,48.7,48.61,48.61,3400.0
2012-10-23 15:10:00,48.65,48.75,48.65,48.7,4200.0,48.65,48.75,48.65,48.7,4200.0
2012-10-23 15:15:00,48.71,48.75,48.7,48.74,4000.0,48.71,48.75,48.7,48.74,4000.0
2012-10-23 15:20:00,48.77,48.77,48.65,48.67,4200.0,48.77,48.77,48.65,48.67,4200.0
2012-10-23 15:25:00,48.68,48.7,48.63,48.63,800.0,48.68,48.7,48.63,48.63,800.0
2012-10-23 15:30:00,48.59,48.6,48.59,48.6,2600.0,48.59,48.6,48.59,48.6,2600.0
2012-10-23 15:35:00,48.6,48.62,48.55,48.58,4400.0,48.6,48.62,48.55,48.58,4400.0
2012-10-23 15:40:00,48.52,48.6,48.52,48.56,5600.0,48.52,48.6,48.52,48.56,5600.0
2012-10-23 15:45:00,48.53,48.59,48.48,48.48,6200.0,48.53,48.59,48.48,48.48,6200.0
2012-10-23 15:50:00,48.58,48.62,48.52,48.55,6200.0,48.58,48.62,48.52,48.55,6200.0
2012-10-23 15:55:00,48.56,48.56,48.43,48.49,27000.0,48.56,48.56,48.43,48.49,27000.0
2012-10-24 09:30:00,48.75,48.77,48.54,48.54,1800.0,48.75,48.77,48.54,48.54,1800.0
2012-10-24 09:35:00,48.44,48.57,48.44,48.57,3200.0,48.44,48.57,48.44,48.57,3200.0
2012-10-24 09:40:00,48.57,48.57,48.51,48.51,2000.0,48.57,48.57,48.51,48.51,2000.0
2012-10-24 09:45:00,48.57,48.61,48.52,48.52,2400.0,48.57,48.61,48.52,48.52,2400.0
2012-10-24 09:50:00,48.52,48.52,48.46,48.47,1200.0,48.52,48.52,48.46,48.47,1200.0
2012-10-24 09:55:00,48.49,48.55,48.46,48.47,8400.0,48.49,48.55,48.46,48.47,8400.0
2012-10-24 10:00:00,48.46,48.5,48.38,48.38,1000.0,48.46,48.5,48.38,48.38,1000.0
2012-10-24 10:05:00,48.38,48.39,48.18,48.31,6800.0,48.38,48.39,48.18,48.31,6800.0
2012-10-24 10:10:00,48.34,48.45,48.34,48.43,1400.0,48.34,48.45,48.34,48.43,1400.0
2012-10-24 10:15:00,48.48,48.5,48.41,48.41,5000.0,48.48,48.5,48.41,48.41,5000.0
2012-10-24 10:20:00,48.38,48.42,48.37,48.42,1400.0,48.38,48.42,48.37,48.42,1400.0
2012-10-24 10:25:00,48.41,48.47,48.26,48.26,9000.0,48.41,48.47,48.26,48.26,9000.0
2012-10-24 10:30:00,48.31,48.32,48.28,48.32,1000.0,48.31,48.32,48.28,48.32,1000.0
2012-10-24 10:35:00,48.38,48.45,48.38,48.42,1600.0,48.38,48.45,48.38,48.42,1600.0
2012-10-24 10:40:00,48.45,48.5,48.45,48.5,4200.0,48.45,48.5,48.45,48.5,4200.0
2012-10-24 10:45:00,48.5,48.51,48.42,48.45,3600.0,48.5,48.51,48.42,48.45,3600.0
2012-10-24 10:50:00,48.49,48.49,48.35,48.38,3200.0,48.49,48.49,48.35,48.38,3200.0
2012-10-24 10:55:00,48.35,48.38,48.35,48.38,1400.0,48.35,48.38,48.35,48.38,1400.0
2012-10-24 11:00:00,48.4,48.51,48.4,48.49,5600.0,48.4,48.51,48.4,48.49,5600.0
2012-10-24 11:05:00,48.47,48.47,48.34,48.35,3400.0,48.47,48.47,48.34,48.35,3400.0
2012-10-24 11:10:00,48.42,48.47,48.33,48.33,3800.0,48.42,48.47,48.33,48.33,3800.0
2012-10-24 11:15:00,48.33,48.33,48.22,48.25,7200.0,48.33,48.33,48.22,48.25,7200.0
2012-10-24 11:20:00,48.25,48.35,48.21,48.26,8000.0,48.25,48.35,48.21,48.26,8000.0
2012-10-24 11:25:00,48.24,48.26,48.22,48.23,2200.0,48.24,48.26,48.22,48.23,2200.0
2012-10-24 11:30:00,48.24,48.42,48.24,48.4,2800.0,48.24,48.42,48.24,48.4,2800.0
2012-10-24 11:35:00,48.38,48.46,48.38,48.43,2000.0,48.38,48.46,48.38,48.43,2000.0
2012-10-24 11:40:00,48.42,48.42,48.31,48.31,2600.0,48.42,48.42,48.31,48.31,2600.0
2012-10-24 11:45:00,48.33,48.33,48.32,48.33,3200.0,48.33,48.33,48.32,48.33,3200.0
2012-10-24 11:50:00,48.27,48.27,48.16,48.23,5200.0,48.27,48.27,48.16,48.23,5200.0
2012-10-24 11:55:00,48.24,48.24,48.2,48.23,1800.0,48.24,48.24,48.2,48.23,1800.0
2012-10-24 12:00:00,48.25,48.25,48.2,48.21,1400.0,48.25,48.25,48.2,48.21,1400.0
2012-10-24 12:05:00,48.2,48.22,48.2,48.2,800.0,48.2,48.22,48.2,48.2,800.0
2012-10-24 12:10:00,48.2,48.21,48.2,48.21,400.0,48.2,48.21,48.2,48.21,400.0
2012-10-24 12:15:00,48.24,48.24,48.2,48.2,3400.0,48.24,48.24,48.2,48.2,3400.0
2012-10-24 12:20:00,48.2,48.22,48.2,48.22,2400.0,48.2,48.22,48.2,48.22,2400.0
2012-10-24 12:25:00,48.2,48.22,48.06,48.22,8000.0,48.2,48.22,48.06,48.22,8000.0
2012-10-24 12:30:00,48.23,48.23,48.19,48.21,1400.0,48.23,48.23,48.19,48.21,1400.0
2012-10-24 12:35:00,48.24,48.24,48.22,48.22,800.0,48.24,48.24,48.22,48.22,800.0
2012-10-24 12:40:00,48.21,48.25,48.21,48.22,3200.0,48.21,48.25,48.21,48.22,3200.0
2012-10-24 12:45:00,48.22,48.25,48.18,48.2,1800.0,48.22,48.25,48.18,48.2,1800.0
2012-10-24 12:50:00,48.22,48.22,48.21,48.21,1800.0,48.22,48.22,48.21,48.21,1800.0
2012-10-24 12:55:00,48.24,48.24,48.2,48.2,2000.0,48.24,48.24,48.2,48.2,2000.0
2012-10-24 13:00:00,48.18,48.24,48.18,48.23,3000.0,48.18,48.24,48.18,48.23,3000.0
2012-10-24 13:05:00,48.22,48.22,48.22,48.22,400.0,48.22,48.22,48.22,48.22,400.0
2012-10-24 13:10:00,48.2,48.24,48.2,48.2,1400.0,48.2,48.24,48.2,48.2,1400.0
2012-10-24 13:15:00,48.24,48.24,48.2,48.21,1400.0,48.24,48.24,48.2,48.21,1400.0
2012-10-24 13:20:00,48.22,48.24,48.22,48.24,1600.0,48.22,48.24,48.22,48.24,1600.0
2012-10-24 13:25:00,48.21,48.24,48.2,48.24,1400.0,48.21,48.24,48.2,48.24,1400.0
2012-10-24 13:30:00,48.22,48.24,48.2,48.22,2200.0,48.22,48.24,48.2,48.22,2200.0
2012-10-24 13:35:00,48.23,48.23,48.21,48.21,2200.0,48.23,48.23,48.21,48.21,2200.0
2012-10-24 13:40:00,48.2,48.21,48.2,48.21,400.0,48.2,48.21,48.2,48.21,400.0
2012-10-24 13:45:00,48.21,48.23,48.21,48.23,2800.0,48.21,48.23,48.21,48.23,2800.0
2012-10-24 13:50:00,48.21,48.24,48.21,48.22,1400.0,48.21,48.24,48.21,48.22,1400.0
2012-10-24 13:55:00,48.23,48.24,48.23,48.23,1600.0,48.23,48.24,48.23,48.23,1600.0
2012-10-24 14:00:00,48.23,48.27,48.19,48.19,4400.0,48.23,48.27,48.19,48.19,4400.0
2012-10-24 14:05:00,48.18,48.25,48.18,48.2,1800.0,48.18,48.25,48.18,48.2,1800.0
2012-10-24 14:10:00,48.19,48.25,48.17,48.21,3600.0,48.19,48.25,48.17,48.21,3600.0
2012-10-24 14:15:00,48.21,48.21,48.08,48.2,3800.0,48.21,48.21,48.08,48.2,3800.0
2012-10-24 14:20:00,48.19,48.24,48.19,48.2,4000.0,48.19,48.24,48.19,48.2,4000.0
2012-10-24 14:25:00,48.22,48.3,48.22,48.25,5200.0,48.22,48.3,48.22,48.25,5200.0
2012-10-24 14:30:00,48.27,48.29,48.17,48.19,6000.0,48.27,48.29,48.17,48.19,6000.0
2012-10-24 14:35:00,48.18,48.2,48.18,48.19,1200.0,48.18,48.2,48.18,48.19,1200.0
2012-10-24 14:40:00,48.2,48.2,48.17,48.2,4400.0,48.2,48.2,48.17,48.2,4400.0
2012-10-24 14:45:00,48.21,48.24,48.18,48.18,1800.0,48.21,48.24,48.18,48.18,1800.0
2012-10-24 14:50:00,48.19,48.23,48.15,48.23,4200.0,48.19,48.23,48.15,48.23,4200.0
2012-10-24 14:55:00,48.2,48.22,48.16,48.19,3800.0,48.2,48.22,48.16,48.19,3800.0
2012-10-24 15:00:00,48.17,48.2,48.16,48.16,2000.0,48.17,48.2,48.16,48.16,2000.0
2012-10-24 15:05:00,48.12,48.15,48.06,48.13,4800.0,48.12,48.15,48.06,48.13,4800.0
2012-10-24 15:10:00,48.1,48.12,48.06,48.06,6000.0,48.1,48.12,48.06,48.06,6000.0
2012-10-24 15:15:00,48.06,48.06,47.99,48.0,7000.0,48.06,48.06,47.99,48.0,7000.0
2012-10-24 15:20:00,47.99,48.02,47.95,47.99,23600.0,47.99,48.02,47.95,47.99,23600.0
2012-10-24 15:25:00,47.99,48.01,47.99,48.0,7800.0,47.99,48.01,47.99,48.0,7800.0
2012-10-24 15:30:00,48.01,48.06,47.99,48.02,11600.0,48.01,48.06,47.99,48.02,11600.0
2012-10-24 15:35:00,48.02,48.05,47.99,48.0,8000.0,48.02,48.05,47.99,48.0,8000.0
2012-10-24 15:40:00,47.99,48.06,47.99,48.04,9600.0,47.99,48.06,47.99,48.04,9600.0
2012-10-24 15:45:00,48.03,48.04,47.97,47.99,6600.0,48.03,48.04,47.97,47.99,6600.0
2012-10-24 15:50:00,48.0,48.08,47.98,47.99,13200.0,48.0,48.08,47.98,47.99,13200.0
2012-10-24 15:55:00,48.0,48.06,47.99,48.0,19200.0,48.0,48.06,47.99,48.0,19200.0
2012-10-25 09:30:00,48.23,48.32,48.07,48.07,4000.0,48.23,48.32,48.07,48.07,4000.0
2012-10-25 09:35:00,48.27,48.44,48.27,48.27,7400.0,48.27,48.44,48.27,48.27,7400.0
2012-10-25 09:40:00,48.27,48.27,48.27,48.27,0.0,48.27,48.27,48.27,48.27,0.0
2012-10-25 09:45:00,48.29,48.37,48.23,48.3,8000.0,48.29,48.37,48.23,48.3,8000.0
2012-10-25 09:50:00,48.3,48.32,48.2,48.23,1600.0,48.3,48.32,48.2,48.23,1600.0
2012-10-25 09:55:00,48.23,48.28,48.18,48.23,9000.0,48.23,48.28,48.18,48.23,9000.0
2012-10-25 10:00:00,48.14,48.23,48.09,48.19,7800.0,48.14,48.23,48.09,48.19,7800.0
2012-10-25 10:05:00,48.2,48.25,48.19,48.23,6000.0,48.2,48.25,48.19,48.23,6000.0
2012-10-25 10:10:00,48.23,48.35,48.22,48.29,27800.0,48.23,48.35,48.22,48.29,27800.0
2012-10-25 10:15:00,48.28,48.28,48.22,48.23,20800.0,48.28,48.28,48.22,48.23,20800.0
2012-10-25 10:20:00,48.23,48.23,48.21,48.22,3000.0,48.23,48.23,48.21,48.22,3000.0
2012-10-25 10:25:00,48.19,48.2,48.12,48.15,8200.0,48.19,48.2,48.12,48.15,8200.0
2012-10-25 10:30:00,48.15,48.22,48.09,48.19,8800.0,48.15,48.22,48.09,48.19,8800.0
2012-10-25 10:35:00,48.18,48.24,48.18,48.22,2800.0,48.18,48.24,48.18,48.22,2800.0
2012-10-25 10:40:00,48.21,48.21,48.13,48.17,10400.0,48.21,48.21,48.13,48.17,10400.0
2012-10-25 10:45:00,48.13,48.16,48.12,48.16,2600.0,48.13,48.16,48.12,48.16,2600.0
2012-10-25 10:50:00,48.16,48.21,48.13,48.21,3800.0,48.16,48.21,48.13,48.21,3800.0
2012-10-25 10:55:00,48.24,48.34,48.17,48.2,9200.0,48.24,48.34,48.17,48.2,9200.0
2012-10-25 11:00:00,48.22,48.32,48.2,48.32,9200.0,48.22,48.32,48.2,48.32,9200.0
2012-10-25 11:05:00,48.31,48.39,48.31,48.36,7400.0,48.31,48.39,48.31,48.36,7400.0
2012-10-25 11:10:00,48.4,48.5,48.4,48.47,5000.0,48.4,48.5,48.4,48.47,5000.0
2012-10-25 11:15:00,48.46,48.47,48.42,48.44,5400.0,48.46,48.47,48.42,48.44,5400.0
2012-10-25 11:20:00,48.44,48.44,48.34,48.34,2800.0,48.44,48.44,48.34,48.34,2800.0
2012-10-25 11:25:00,48.3,48.3,48.05,48.13,3400.0,48.3,48.3,48.05,48.13,3400.0
2012-10-25 11:30:00,48.18,48.3,48.13,48.25,10200.0,48.18,48.3,48.13,48.25,10200.0
2012-10-25 11:35:00,48.25,48.25,48.15,48.21,4600.0,48.25,48.25,48.15,48.21,4600.0
2012-10-25 11:40:00,48.2,48.24,48.18,48.24,2800.0,48.2,48.24,48.18,48.24,2800.0
2012-10-25 11:45:00,48.22,48.22,48.06,48.06,5000.0,48.22,48.22,48.06,48.06,5000.0
2012-10-25 11:50:00,48.06,48.13,47.95,48.13,8000.0,48.06,48.13,47.95,48.13,8000.0
2012-10-25 11:55:00,48.18,48.22,48.13,48.13,6200.0,48.18,48.22,48.13,48.13,6200.0
2012-10-25 12:00:00,48.05,48.17,48.05,48.15,8000.0,48.05,48.17,48.05,48.15,8000.0
2012-10-25 12:05:00,48.14,48.14,47.99,48.04,10400.0,48.14,48.14,47.99,48.04,10400.0
2012-10-25 12:10:00,48.12,48.12,48.1,48.1,1000.0,48.12,48.12,48.1,48.1,1000.0
2012-10-25 12:15:00,48.06,48.06,47.99,47.99,4200.0,48.06,48.06,47.99,47.99,4200.0
2012-10-25 12:20:00,47.97,47.98,47.9,47.95,7800.0,47.97,47.98,47.9,47.95,7800.0
2012-10-25 12:25:00,47.98,47.99,47.95,47.99,1000.0,47.98,47.99,47.95,47.99,1000.0
2012-10-25 12:30:00,48.02,48.02,47.97,47.98,3000.0,48.02,48.02,47.97,47.98,3000.0
2012-10-25 12:35:00,47.99,48.03,47.95,48.03,3400.0,47.99,48.03,47.95,48.03,3400.0
2012-10-25 12:40:00,48.04,48.04,48.0,48.02,3200.0,48.04,48.04,48.0,48.02,3200.0
2012-10-25 12:45:00,48.0,48.05,47.99,48.05,4600.0,48.0,48.05,47.99,48.05,4600.0
2012-10-25 12:50:00,48.09,48.09,48.01,48.09,6000.0,48.09,48.09,48.01,48.09,6000.0
2012-10-25 12:55:00,48.11,48.18,48.11,48.18,600.0,48.11,48.18,48.11,48.18,600.0
2012-10-25 13:00:00,48.2,48.2,48.17,48.17,2600.0,48.2,48.2,48.17,48.17,2600.0
2012-10-25 13:05:00,48.19,48.23,48.02,48.12,9800.0,48.19,48.23,48.02,48.12,9800.0
2012-10-25 13:10:00,48.1,48.17,48.08,48.16,10800.0,48.1,48.17,48.08,48.16,10800.0
2012-10-25 13:15:00,48.12,48.12,48.02,48.06,6200.0,48.12,48.12,48.02,48.06,6200.0
2012-10-25 13:20:00,48.02,48.02,47.96,47.96,4800.0,48.02,48.02,47.96,47.96,4800.0
2012-10-25 13:25:00,48.01,48.02,47.91,47.98,6800.0,48.01,48.02,47.91,47.98,6800.0
2012-10-25 13:30:00,47.98,47.99,47.91,47.91,2400.0,47.98,47.99,47.91,47.91,2400.0
2012-10-25 13:35:00,47.92,47.94,47.91,47.91,5000.0,47.92,47.94,47.91,47.91,5000.0
2012-10-25 13:40:00,47.9,47.94,47.87,47.94,13400.0,47.9,47.94,47.87,47.94,13400.0
2012-10-25 13:45:00,47.94,47.95,47.91,47.91,2400.0,47.94,47.95,47.91,47.91,2400.0
2012-10-25 13:50:00,47.95,48.01,47.92,47.92,9000.0,47.95,48.01,47.92,47.92,9000.0
2012-10-25 13:55:00,47.91,47.95,47.91,47.95,5400.0,47.91,47.95,47.91,47.95,5400.0
2012-10-25 14:00:00,47.95,47.96,47.94,47.95,6800.0,47.95,47.96,47.94,47.95,6800.0
2012-10-25 14:05:00,47.95,47.97,47.93,47.94,9600.0,47.95,47.97,47.93,47.94,9600.0
2012-10-25 14:10:00,47.95,47.96,47.94,47.94,4800.0,47.95,47.96,47.94,47.94,4800.0
2012-10-25 14:15:00,47.94,47.95,47.89,47.95,4600.0,47.94,47.95,47.89,47.95,4600.0
2012-10-25 14:20:00,47.93,47.95,47.9,47.91,6800.0,47.93,47.95,47.9,47.91,6800.0
2012-10-25 14:25:00,47.93,47.93,47.9,47.91,4600.0,47.93,47.93,47.9,47.91,4600.0
2012-10-25 14:30:00,47.92,47.92,47.9,47.92,5000.0,47.92,47.92,47.9,47.92,5000.0
2012-10-25 14:35:00,47.93,47.95,47.91,47.95,6600.0,47.93,47.95,47.91,47.95,6600.0
2012-10-25 14:40:00,47.95,47.98,47.93,47.93,6200.0,47.95,47.98,47.93,47.93,6200.0
2012-10-25 14:45:00,47.94,47.95,47.94,47.95,1800.0,47.94,47.95,47.94,47.95,1800.0
2012-10-25 14:50:00,47.94,48.0,47.92,47.95,8200.0,47.94,48.0,47.92,47.95,8200.0
2012-10-25 14:55:00,47.96,47.96,47.92,47.92,1200.0,47.96,47.96,47.92,47.92,1200.0
2012-10-25 15:00:00,47.93,47.97,47.9,47.9,6600.0,47.93,47.97,47.9,47.9,6600.0
2012-10-25 15:05:00,47.89,47.89,47.85,47.85,2000.0,47.89,47.89,47.85,47.85,2000.0
2012-10-25 15:10:00,47.89,47.95,47.89,47.94,9200.0,47.89,47.95,47.89,47.94,9200.0
2012-10-25 15:15:00,47.94,47.95,47.94,47.95,2400.0,47.94,47.95,47.94,47.95,2400.0
2012-10-25 15:20:00,47.94,47.97,47.9,47.95,9800.0,47.94,47.97,47.9,47.95,9800.0
2012-10-25 15:25:00,47.96,47.96,47.93,47.94,3600.0,47.96,47.96,47.93,47.94,3600.0
2012-10-25 15:30:00,47.94,48.06,47.92,48.02,13600.0,47.94,48.06,47.92,48.02,13600.0
2012-10-25 15:35:00,47.99,48.02,47.98,47.99,6400.0,47.99,48.02,47.98,47.99,6400.0
2012-10-25 15:40:00,48.0,48.03,47.96,47.96,9400.0,48.0,48.03,47.96,47.96,9400.0
2012-10-25 15:45:00,47.96,47.97,47.92,47.97,6600.0,47.96,47.97,47.92,47.97,6600.0
2012-10-25 15:50:00,47.98,48.03,47.95,47.99,12600.0,47.98,48.03,47.95,47.99,12600.0
2012-10-25 15:55:00,48.0,48.13,48.0,48.12,19800.0,48.0,48.13,48.0,48.12,19800.0
2012-10-26 09:30:00,48.0,48.34,48.0,48.17,3400.0,48.0,48.34,48.0,48.17,3400.0
2012-10-26 09:35:00,48.35,48.74,48.31,48.56,11000.0,48.35,48.74,48.31,48.56,11000.0
2012-10-26 09:40:00,48.42,48.51,48.22,48.22,7200.0,48.42,48.51,48.22,48.22,7200.0
2012-10-26 09:45:00,48.28,48.28,48.23,48.24,1000.0,48.28,48.28,48.23,48.24,1000.0
2012-10-26 09:50:00,48.22,48.32,48.22,48.32,3200.0,48.22,48.32,48.22,48.32,3200.0
2012-10-26 09:55:00,48.3,48.33,48.26,48.31,2400.0,48.3,48.33,48.26,48.31,2400.0
2012-10-26 10:00:00,48.35,48.35,47.99,47.99,13400.0,48.35,48.35,47.99,47.99,13400.0
2012-10-26 10:05:00,47.98,48.24,47.95,48.24,11400.0,47.98,48.24,47.95,48.24,11400.0
2012-10-26 10:10:00,48.23,48.25,48.06,48.06,10600.0,48.23,48.25,48.06,48.06,10600.0
2012-10-26 10:15:00,48.1,48.19,48.1,48.11,9400.0,48.1,48.19,48.1,48.11,9400.0
2012-10-26 10:20:00,48.06,48.06,47.95,47.98,6800.0,48.06,48.06,47.95,47.98,6800.0
2012-10-26 10:25:00,47.97,47.99,47.93,47.99,1600.0,47.97,47.99,47.93,47.99,1600.0
2012-10-26 10:30:00,47.98,48.0,47.94,47.98,4400.0,47.98,48.0,47.94,47.98,4400.0
2012-10-26 10:35:00,48.04,48.04,47.88,47.94,7400.0,48.04,48.04,47.88,47.94,7400.0
2012-10-26 10:40:00,47.92,48.08,47.92,48.08,5000.0,47.92,48.08,47.92,48.08,5000.0
2012-10-26 10:45:00,48.01,48.01,47.92,47.97,3600.0,48.01,48.01,47.92,47.97,3600.0
2012-10-26 10:50:00,47.88,47.88,47.72,47.85,8200.0,47.88,47.88,47.72,47.85,8200.0
2012-10-26 10:55:00,47.85,47.92,47.85,47.9,2000.0,47.85,47.92,47.85,47.9,2000.0
2012-10-26 11:00:00,47.93,47.99,47.93,47.94,2200.0,47.93,47.99,47.93,47.94,2200.0
2012-10-26 11:05:00,47.91,47.96,47.88,47.96,2000.0,47.91,47.96,47.88,47.96,2000.0
2012-10-26 11:10:00,47.94,48.01,47.9,47.96,2800.0,47.94,48.01,47.9,47.96,2800.0
2012-10-26 11:15:00,47.9,48.03,47.9,48.03,3400.0,47.9,48.03,47.9,48.03,3400.0
2012-10-26 11:20:00,48.02,48.05,47.96,48.05,2000.0,48.02,48.05,47.96,48.05,2000.0
2012-10-26 11:25:00,47.99,48.06,47.92,47.95,9600.0,47.99,48.06,47.92,47.95,9600.0
2012-10-26 11:30:00,47.95,48.09,47.92,48.06,3800.0,47.95,48.09,47.92,48.06,3800.0
2012-10-26 11:35:00,48.02,48.04,47.92,48.02,4800.0,48.02,48.04,47.92,48.02,4800.0
2012-10-26 11:40:00,48.05,48.06,48.04,48.04,1800.0,48.05,48.06,48.04,48.04,1800.0
2012-10-26 11:45:00,48.03,48.04,47.91,47.91,1800.0,48.03,48.04,47.91,47.91,1800.0
2012-10-26 11:50:00,47.9,47.95,47.9,47.95,2200.0,47.9,47.95,47.9,47.95,2200.0
2012-10-26 11:55:00,47.96,48.0,47.95,48.0,1200.0,47.96,48.0,47.95,48.0,1200.0
2012-10-26 12:00:00,47.96,47.97,47.85,47.85,7600.0,47.96,47.97,47.85,47.85,7600.0
2012-10-26 12:05:00,47.79,47.88,47.77,47.88,6200.0,47.79,47.88,47.77,47.88,6200.0
2012-10-26 12:10:00,47.91,47.91,47.85,47.85,1600.0,47.91,47.91,47.85,47.85,1600.0
2012-10-26 12:15:00,47.85,47.89,47.85,47.89,5000.0,47.85,47.89,47.85,47.89,5000.0
2012-10-26 12:20:00,47.9,47.98,47.9,47.98,5200.0,47.9,47.98,47.9,47.98,5200.0
2012-10-26 12:25:00,47.97,48.02,47.95,48.01,1800.0,47.97,48.02,47.95,48.01,1800.0
2012-10-26 12:30:00,47.98,47.99,47.89,47.99,9800.0,47.98,47.99,47.89,47.99,9800.0
2012-10-26 12:35:00,47.98,48.0,47.87,47.87,5400.0,47.98,48.0,47.87,47.87,5400.0
2012-10-26 12:40:00,47.95,48.02,47.88,48.02,18600.0,47.95,48.02,47.88,48.02,18600.0
2012-10-26 12:45:00,47.91,47.97,47.87,47.93,21200.0,47.91,47.97,47.87,47.93,21200.0
2012-10-26 12:50:00,47.9,47.93,47.82,47.82,7600.0,47.9,47.93,47.82,47.82,7600.0
2012-10-26 12:55:00,47.85,47.93,47.8,47.8,6600.0,47.85,47.93,47.8,47.8,6600.0
2012-10-26 13:00:00,47.8,47.8,47.8,47.8,0.0,47.8,47.8,47.8,47.8,0.0
2012-10-26 13:05:00,47.82,47.83,47.75,47.78,4400.0,47.82,47.83,47.75,47.78,4400.0
2012-10-26 13:10:00,47.76,47.85,47.76,47.85,4200.0,47.76,47.85,47.76,47.85,4200.0
2012-10-26 13:15:00,47.86,47.86,47.86,47.86,200.0,47.86,47.86,47.86,47.86,200.0
2012-10-26 13:20:00,47.85,47.85,47.82,47.84,5600.0,47.85,47.85,47.82,47.84,5600.0
2012-10-26 13:25:00,47.86,47.93,47.81,47.88,3600.0,47.86,47.93,47.81,47.88,3600.0
2012-10-26 13:30:00,47.88,48.06,47.82,48.06,8200.0,47.88,48.06,47.82,48.06,8200.0
2012-10-26 13:35:00,48.0,48.03,47.96,48.0,5400.0,48.0,48.03,47.96,48.0,5400.0
2012-10-26 13:40:00,48.0,48.09,47.88,47.9,8200.0,48.0,48.09,47.88,47.9,8200.0
2012-10-26 13:45:00,47.96,47.98,47.95,47.97,2200.0,47.96,47.98,47.95,47.97,2200.0
2012-10-26 13:50:00,47.96,48.01,47.96,47.98,2200.0,47.96,48.01,47.96,47.98,2200.0
2012-10-26 13:55:00,47.98,48.03,47.95,48.03,4000.0,47.98,48.03,47.95,48.03,4000.0
2012-10-26 14:00:00,48.02,48.04,47.99,48.03,8200.0,48.02,48.04,47.99,48.03,8200.0
2012-10-26 14:05:00,48.09,48.1,47.96,47.96,6200.0,48.09,48.1,47.96,47.96,6200.0
2012-10-26 14:10:00,48.01,48.01,47.99,47.99,400.0,48.01,48.01,47.99,47.99,400.0
2012-10-26 14:15:00,47.96,47.98,47.95,47.96,4000.0,47.96,47.98,47.95,47.96,4000.0
2012-10-26 14:20:00,47.99,48.0,47.97,47.98,6800.0,47.99,48.0,47.97,47.98,6800.0
2012-10-26 14:25:00,47.98,48.02,47.98,47.99,5800.0,47.98,48.02,47.98,47.99,5800.0
2012-10-26 14:30:00,48.0,48.05,47.88,47.88,14200.0,48.0,48.05,47.88,47.88,14200.0
2012-10-26 14:35:00,47.95,47.99,47.88,47.99,5600.0,47.95,47.99,47.88,47.99,5600.0
2012-10-26 14:40:00,47.97,47.99,47.97,47.98,3600.0,47.97,47.99,47.97,47.98,3600.0
2012-10-26 14:45:00,47.99,48.0,47.98,47.99,1800.0,47.99,48.0,47.98,47.99,1800.0
2012-10-26 14:50:00,47.99,48.09,47.93,47.93,15200.0,47.99,48.09,47.93,47.93,15200.0
2012-10-26 14:55:00,47.95,48.01,47.95,47.96,7000.0,47.95,48.01,47.95,47.96,7000.0
2012-10-26 15:00:00,48.0,48.0,47.97,47.98,800.0,48.0,48.0,47.97,47.98,800.0
2012-10-26 15:05:00,47.99,48.01,47.94,47.94,6400.0,47.99,48.01,47.94,47.94,6400.0
2012-10-26 15:10:00,47.97,47.99,47.96,47.97,7200.0,47.97,47.99,47.96,47.97,7200.0
2012-10-26 15:15:00,47.97,47.97,47.9,47.91,4800.0,47.97,47.97,47.9,47.91,4800.0
2012-10-26 15:20:00,47.89,47.97,47.88,47.97,10800.0,47.89,47.97,47.88,47.97,10800.0
2012-10-26 15:25:00,47.97,47.99,47.91,47.94,7800.0,47.97,47.99,47.91,47.94,7800.0
2012-10-26 15:30:00,47.95,47.99,47.82,47.82,11400.0,47.95,47.99,47.82,47.82,11400.0
2012-10-26 15:35:00,47.85,47.85,47.73,47.73,13000.0,47.85,47.85,47.73,47.73,13000.0
2012-10-26 15:40:00,47.74,47.84,47.61,47.83,28400.0,47.74,47.84,47.61,47.83,28400.0
2012-10-26 15:45:00,47.81,47.83,47.71,47.71,9400.0,47.81,47.83,47.71,47.71,9400.0
2012-10-26 15:50:00,47.74,47.89,47.69,47.86,31200.0,47.74,47.89,47.69,47.86,31200.0
2012-10-26 15:55:00,47.86,47.89,47.82,47.88,30600.0,47.86,47.89,47.82,47.88,30600.0
2012-10-31 09:30:00,47.84,48.34,47.84,48.29,6200.0,47.84,48.34,47.84,48.29,6200.0
2012-10-31 09:35:00,48.13,48.58,48.13,48.45,7200.0,48.13,48.58,48.13,48.45,7200.0
2012-10-31 09:40:00,48.44,48.73,48.24,48.7,12200.0,48.44,48.73,48.24,48.7,12200.0
2012-10-31 09:45:00,48.65,49.21,48.65,48.93,11000.0,48.65,49.21,48.65,48.93,11000.0
2012-10-31 09:50:00,48.8,48.8,48.52,48.53,27600.0,48.8,48.8,48.52,48.53,27600.0
2012-10-31 09:55:00,48.54,48.54,48.44,48.44,1400.0,48.54,48.54,48.44,48.44,1400.0
2012-10-31 10:00:00,48.4,48.41,48.09,48.29,4600.0,48.4,48.41,48.09,48.29,4600.0
2012-10-31 10:05:00,48.27,48.27,48.14,48.19,4200.0,48.27,48.27,48.14,48.19,4200.0
2012-10-31 10:10:00,48.15,48.2,48.09,48.13,2200.0,48.15,48.2,48.09,48.13,2200.0
2012-10-31 10:15:00,48.2,48.24,48.08,48.13,5400.0,48.2,48.24,48.08,48.13,5400.0
2012-10-31 10:20:00,48.16,48.18,47.65,48.16,8000.0,48.16,48.18,47.65,48.16,8000.0
2012-10-31 10:25:00,48.23,48.24,48.13,48.13,1000.0,48.23,48.24,48.13,48.13,1000.0
2012-10-31 10:30:00,48.02,48.13,47.96,47.96,4800.0,48.02,48.13,47.96,47.96,4800.0
2012-10-31 10:35:00,47.89,47.95,47.89,47.9,3600.0,47.89,47.95,47.89,47.9,3600.0
2012-10-31 10:40:00,47.95,48.01,47.77,47.83,5600.0,47.95,48.01,47.77,47.83,5600.0
2012-10-31 10:45:00,47.88,47.88,47.88,47.88,200.0,47.88,47.88,47.88,47.88,200.0
2012-10-31 10:50:00,47.87,47.91,47.82,47.9,2000.0,47.87,47.91,47.82,47.9,2000.0
2012-10-31 10:55:00,47.84,47.84,47.82,47.82,600.0,47.84,47.84,47.82,47.82,600.0
2012-10-31 11:00:00,47.84,47.85,47.72,47.85,6200.0,47.84,47.85,47.72,47.85,6200.0
2012-10-31 11:05:00,47.87,47.9,47.79,47.88,4600.0,47.87,47.9,47.79,47.88,4600.0
2012-10-31 11:10:00,47.88,47.92,47.88,47.92,2400.0,47.88,47.92,47.88,47.92,2400.0
2012-10-31 11:15:00,47.93,47.93,47.9,47.91,1400.0,47.93,47.93,47.9,47.91,1400.0
2012-10-31 11:20:00,47.96,48.02,47.96,48.02,1200.0,47.96,48.02,47.96,48.02,1200.0
2012-10-31 11:25:00,48.02,48.05,47.98,48.05,2000.0,48.02,48.05,47.98,48.05,2000.0
2012-10-31 11:30:00,48.06,48.15,48.06,48.12,2800.0,48.06,48.15,48.06,48.12,2800.0
2012-10-31 11:35:00,48.15,48.16,47.92,48.02,11400.0,48.15,48.16,47.92,48.02,11400.0
2012-10-31 11:40:00,48.01,48.02,47.99,48.02,1000.0,48.01,48.02,47.99,48.02,1000.0
2012-10-31 11:45:00,47.99,48.25,47.99,48.11,9400.0,47.99,48.25,47.99,48.11,9400.0
2012-10-31 11:50:00,48.06,48.25,48.06,48.18,4800.0,48.06,48.25,48.06,48.18,4800.0
2012-10-31 11:55:00,48.12,48.13,48.02,48.11,3000.0,48.12,48.13,48.02,48.11,3000.0
2012-10-31 12:00:00,48.04,48.13,47.98,48.13,9200.0,48.04,48.13,47.98,48.13,9200.0
2012-10-31 12:05:00,48.07,48.09,47.92,47.97,6000.0,48.07,48.09,47.92,47.97,6000.0
2012-10-31 12:10:00,47.96,47.96,47.83,47.94,4600.0,47.96,47.96,47.83,47.94,4600.0
2012-10-31 12:15:00,47.85,47.92,47.71,47.74,8400.0,47.85,47.92,47.71,47.74,8400.0
2012-10-31 12:20:00,47.74,47.75,47.68,47.74,6200.0,47.74,47.75,47.68,47.74,6200.0
2012-10-31 12:25:00,47.7,47.76,47.7,47.73,3200.0,47.7,47.76,47.7,47.73,3200.0
2012-10-31 12:30:00,47.7,47.78,47.7,47.78,1200.0,47.7,47.78,47.7,47.78,1200.0
2012-10-31 12:35:00,47.74,47.74,47.69,47.7,1200.0,47.74,47.74,47.69,47.7,1200.0
2012-10-31 12:40:00,47.7,47.8,47.7,47.8,1600.0,47.7,47.8,47.7,47.8,1600.0
2012-10-31 12:45:00,47.78,47.78,47.78,47.78,400.0,47.78,47.78,47.78,47.78,400.0
2012-10-31 12:50:00,47.78,47.88,47.75,47.88,5400.0,47.78,47.88,47.75,47.88,5400.0
2012-10-31 12:55:00,47.88,47.88,47.88,47.88,0.0,47.88,47.88,47.88,47.88,0.0
2012-10-31 13:00:00,47.94,47.94,47.85,47.85,1200.0,47.94,47.94,47.85,47.85,1200.0
2012-10-31 13:05:00,47.81,47.83,47.77,47.82,2200.0,47.81,47.83,47.77,47.82,2200.0
2012-10-31 13:10:00,47.77,47.88,47.74,47.88,1600.0,47.77,47.88,47.74,47.88,1600.0
2012-10-31 13:15:00,47.91,47.99,47.91,47.99,800.0,47.91,47.99,47.91,47.99,800.0
2012-10-31 13:20:00,48.0,48.0,47.93,47.94,2600.0,48.0,48.0,47.93,47.94,2600.0
2012-10-31 13:25:00,47.87,47.97,47.87,47.94,2200.0,47.87,47.97,47.87,47.94,2200.0
2012-10-31 13:30:00,47.92,47.97,47.92,47.94,3800.0,47.92,47.97,47.92,47.94,3800.0
2012-10-31 13:35:00,47.94,47.96,47.94,47.95,1000.0,47.94,47.96,47.94,47.95,1000.0
2012-10-31 13:40:00,47.96,47.99,47.94,47.98,9400.0,47.96,47.99,47.94,47.98,9400.0
2012-10-31 13:45:00,47.92,47.97,47.81,47.97,11400.0,47.92,47.97,47.81,47.97,11400.0
2012-10-31 13:50:00,47.93,47.95,47.93,47.95,600.0,47.93,47.95,47.93,47.95,600.0
2012-10-31 13:55:00,48.06,48.09,47.95,48.09,6200.0,48.06,48.09,47.95,48.09,6200.0
2012-10-31 14:00:00,48.02,48.02,47.97,47.97,400.0,48.02,48.02,47.97,47.97,400.0
2012-10-31 14:05:00,48.03,48.03,47.99,47.99,600.0,48.03,48.03,47.99,47.99,600.0
2012-10-31 14:10:00,48.05,48.06,48.01,48.02,1000.0,48.05,48.06,48.01,48.02,1000.0
2012-10-31 14:15:00,48.06,48.06,48.0,48.0,600.0,48.06,48.06,48.0,48.0,600.0
2012-10-31 14:20:00,48.0,48.05,47.96,47.96,5800.0,48.0,48.05,47.96,47.96,5800.0
2012-10-31 14:25:00,47.95,47.95,47.95,47.95,400.0,47.95,47.95,47.95,47.95,400.0
2012-10-31 14:30:00,48.02,48.02,47.96,47.96,2400.0,48.02,48.02,47.96,47.96,2400.0
2012-10-31 14:35:00,47.96,48.0,47.96,47.96,7000.0,47.96,48.0,47.96,47.96,7000.0
2012-10-31 14:40:00,47.93,48.01,47.93,48.01,2400.0,47.93,48.01,47.93,48.01,2400.0
2012-10-31 14:45:00,48.03,48.03,47.91,47.91,2800.0,48.03,48.03,47.91,47.91,2800.0
2012-10-31 14:50:00,47.94,48.05,47.94,47.95,3800.0,47.94,48.05,47.94,47.95,3800.0
2012-10-31 14:55:00,47.95,48.07,47.9,47.92,6200.0,47.95,48.07,47.9,47.92,6200.0
2012-10-31 15:00:00,47.93,48.0,47.93,47.96,14200.0,47.93,48.0,47.93,47.96,14200.0
2012-10-31 15:05:00,47.95,47.98,47.91,47.93,7000.0,47.95,47.98,47.91,47.93,7000.0
2012-10-31 15:10:00,47.92,48.02,47.91,47.93,4400.0,47.92,48.02,47.91,47.93,4400.0
2012-10-31 15:15:00,47.92,48.06,47.92,48.05,5200.0,47.92,48.06,47.92,48.05,5200.0
2012-10-31 15:20:00,47.99,47.99,47.9,47.91,5000.0,47.99,47.99,47.9,47.91,5000.0
2012-10-31 15:25:00,47.92,48.0,47.87,48.0,5800.0,47.92,48.0,47.87,48.0,5800.0
2012-10-31 15:30:00,47.97,47.99,47.89,47.97,3200.0,47.97,47.99,47.89,47.97,3200.0
2012-10-31 15:35:00,47.98,48.03,47.96,47.97,5200.0,47.98,48.03,47.96,47.97,5200.0
2012-10-31 15:40:00,48.0,48.02,47.91,47.94,3800.0,48.0,48.02,47.91,47.94,3800.0
2012-10-31 15:45:00,48.1,48.1,47.92,47.95,8800.0,48.1,48.1,47.92,47.95,8800.0
2012-10-31 15:50:00,47.95,48.0,47.94,48.0,11200.0,47.95,48.0,47.94,48.0,11200.0
2012-10-31 15:55:00,48.0,48.1,47.9,48.1,23000.0,48.0,48.1,47.9,48.1,23000.0
2012-11-01 09:30:00,47.95,48.07,47.89,48.06,6000.0,47.95,48.07,47.89,48.06,6000.0
2012-11-01 09:35:00,48.04,48.04,47.89,47.92,6000.0,48.04,48.04,47.89,47.92,6000.0
2012-11-01 09:40:00,47.93,47.93,47.85,47.85,9000.0,47.93,47.93,47.85,47.85,9000.0
2012-11-01 09:45:00,47.83,48.15,47.83,47.87,21000.0,47.83,48.15,47.83,47.87,21000.0
2012-11-01 09:50:00,47.88,48.1,47.88,47.95,15400.0,47.88,48.1,47.88,47.95,15400.0
2012-11-01 09:55:00,47.99,48.06,47.97,48.01,7200.0,47.99,48.06,47.97,48.01,7200.0
2012-11-01 10:00:00,48.01,48.09,47.93,47.96,20000.0,48.01,48.09,47.93,47.96,20000.0
2012-11-01 10:05:00,47.94,48.1,47.83,47.96,15200.0,47.94,48.1,47.83,47.96,15200.0
2012-11-01 10:10:00,47.99,48.04,47.87,48.0,12600.0,47.99,48.04,47.87,48.0,12600.0
2012-11-01 10:15:00,48.0,48.03,47.79,48.0,26200.0,48.0,48.03,47.79,48.0,26200.0
2012-11-01 10:20:00,48.0,48.1,47.85,47.87,9800.0,48.0,48.1,47.85,47.87,9800.0
2012-11-01 10:25:00,47.94,48.12,47.92,48.0,14600.0,47.94,48.12,47.92,48.0,14600.0
2012-11-01 10:30:00,48.0,48.22,47.97,48.21,22000.0,48.0,48.22,47.97,48.21,22000.0
2012-11-01 10:35:00,48.15,48.18,47.99,47.99,19200.0,48.15,48.18,47.99,47.99,19200.0
2012-11-01 10:40:00,48.0,48.1,47.91,47.97,12400.0,48.0,48.1,47.91,47.97,12400.0
2012-11-01 10:45:00,47.94,48.0,47.94,47.97,19400.0,47.94,48.0,47.94,47.97,19400.0
2012-11-01 10:50:00,47.99,48.0,47.9,47.95,23600.0,47.99,48.0,47.9,47.95,23600.0
2012-11-01 10:55:00,47.92,48.1,47.92,47.98,15000.0,47.92,48.1,47.92,47.98,15000.0
2012-11-01 11:00:00,47.97,48.09,47.97,47.99,9600.0,47.97,48.09,47.97,47.99,9600.0
2012-11-01 11:05:00,47.98,48.0,47.91,47.99,15800.0,47.98,48.0,47.91,47.99,15800.0
2012-11-01 11:10:00,48.0,48.0,47.94,47.99,15200.0,48.0,48.0,47.94,47.99,15200.0
2012-11-01 11:15:00,47.99,48.0,47.93,47.95,13000.0,47.99,48.0,47.93,47.95,13000.0
2012-11-01 11:20:00,47.96,48.0,47.94,47.97,15000.0,47.96,48.0,47.94,47.97,15000.0
2012-11-01 11:25:00,47.99,48.0,47.91,47.99,13600.0,47.99,48.0,47.91,47.99,13600.0
2012-11-01 11:30:00,47.99,47.99,47.94,47.95,18400.0,47.99,47.99,47.94,47.95,18400.0
2012-11-01 11:35:00,47.95,47.99,47.9,47.97,14800.0,47.95,47.99,47.9,47.97,14800.0
2012-11-01 11:40:00,47.96,48.0,47.95,47.95,17000.0,47.96,48.0,47.95,47.95,17000.0
2012-11-01 11:45:00,47.95,47.99,47.94,47.96,13400.0,47.95,47.99,47.94,47.96,13400.0
2012-11-01 11:50:00,47.97,47.99,47.97,47.99,4800.0,47.97,47.99,47.97,47.99,4800.0
2012-11-01 11:55:00,47.99,47.99,47.95,47.99,8200.0,47.99,47.99,47.95,47.99,8200.0
2012-11-01 12:00:00,47.99,48.0,47.95,47.95,15000.0,47.99,48.0,47.95,47.95,15000.0
2012-11-01 12:05:00,47.96,47.99,47.94,47.98,17000.0,47.96,47.99,47.94,47.98,17000.0
2012-11-01 12:10:00,47.97,47.99,47.96,47.99,3600.0,47.97,47.99,47.96,47.99,3600.0
2012-11-01 12:15:00,47.99,47.99,47.95,47.97,15000.0,47.99,47.99,47.95,47.97,15000.0
2012-11-01 12:20:00,47.98,47.98,47.94,47.96,9400.0,47.98,47.98,47.94,47.96,9400.0
2012-11-01 12:25:00,47.96,47.99,47.96,47.96,7600.0,47.96,47.99,47.96,47.96,7600.0
2012-11-01 12:30:00,47.95,47.98,47.94,47.98,7600.0,47.95,47.98,47.94,47.98,7600.0
2012-11-01 12:35:00,47.97,47.97,47.94,47.95,1400.0,47.97,47.97,47.94,47.95,1400.0
2012-11-01 12:40:00,47.95,47.96,47.91,47.92,2600.0,47.95,47.96,47.91,47.92,2600.0
2012-11-01 12:45:00,47.92,47.98,47.92,47.97,6400.0,47.92,47.98,47.92,47.97,6400.0
2012-11-01 12:50:00,47.97,47.97,47.89,47.95,3400.0,47.97,47.97,47.89,47.95,3400.0
2012-11-01 12:55:00,47.94,47.96,47.92,47.92,4200.0,47.94,47.96,47.92,47.92,4200.0
2012-11-01 13:00:00,47.93,47.95,47.9,47.94,4200.0,47.93,47.95,47.9,47.94,4200.0
2012-11-01 13:05:00,47.95,47.95,47.91,47.91,3800.0,47.95,47.95,47.91,47.91,3800.0
2012-11-01 13:10:00,47.91,47.98,47.91,47.95,7400.0,47.91,47.98,47.91,47.95,7400.0
2012-11-01 13:15:00,47.95,47.99,47.95,47.98,7000.0,47.95,47.99,47.95,47.98,7000.0
2012-11-01 13:20:00,47.98,47.99,47.95,47.97,9200.0,47.98,47.99,47.95,47.97,9200.0
2012-11-01 13:25:00,47.96,47.96,47.9,47.9,8600.0,47.96,47.96,47.9,47.9,8600.0
2012-11-01 13:30:00,47.96,47.97,47.88,47.88,4200.0,47.96,47.97,47.88,47.88,4200.0
2012-11-01 13:35:00,47.9,47.9,47.85,47.85,15000.0,47.9,47.9,47.85,47.85,15000.0
2012-11-01 13:40:00,47.85,47.87,47.81,47.84,9800.0,47.85,47.87,47.81,47.84,9800.0
2012-11-01 13:45:00,47.83,47.87,47.81,47.87,4600.0,47.83,47.87,47.81,47.87,4600.0
2012-11-01 13:50:00,47.87,47.88,47.85,47.87,6400.0,47.87,47.88,47.85,47.87,6400.0
2012-11-01 13:55:00,47.87,47.93,47.85,47.88,13400.0,47.87,47.93,47.85,47.88,13400.0
2012-11-01 14:00:00,47.87,47.89,47.61,47.66,25400.0,47.87,47.89,47.61,47.66,25400.0
2012-11-01 14:05:00,47.67,47.74,47.67,47.74,4600.0,47.67,47.74,47.67,47.74,4600.0
2012-11-01 14:10:00,47.73,47.81,47.73,47.81,3000.0,47.73,47.81,47.73,47.81,3000.0
2012-11-01 14:15:00,47.81,47.81,47.72,47.73,3600.0,47.81,47.81,47.72,47.73,3600.0
2012-11-01 14:20:00,47.72,47.84,47.71,47.83,6600.0,47.72,47.84,47.71,47.83,6600.0
2012-11-01 14:25:00,47.83,47.85,47.73,47.83,16600.0,47.83,47.85,47.73,47.83,16600.0
2012-11-01 14:30:00,47.81,47.83,47.71,47.76,10600.0,47.81,47.83,47.71,47.76,10600.0
2012-11-01 14:35:00,47.74,47.75,47.72,47.75,10000.0,47.74,47.75,47.72,47.75,10000.0
2012-11-01 14:40:00,47.76,47.83,47.7,47.74,8200.0,47.76,47.83,47.7,47.74,8200.0
2012-11-01 14:45:00,47.71,47.71,47.66,47.66,4400.0,47.71,47.71,47.66,47.66,4400.0
2012-11-01 14:50:00,47.7,47.7,47.65,47.69,1400.0,47.7,47.7,47.65,47.69,1400.0
2012-11-01 14:55:00,47.7,47.79,47.63,47.64,9400.0,47.7,47.79,47.63,47.64,9400.0
2012-11-01 15:00:00,47.63,47.76,47.63,47.73,14200.0,47.63,47.76,47.63,47.73,14200.0
2012-11-01 15:05:00,47.81,47.83,47.73,47.74,13200.0,47.81,47.83,47.73,47.74,13200.0
2012-11-01 15:10:00,47.77,47.78,47.73,47.74,7400.0,47.77,47.78,47.73,47.74,7400.0
2012-11-01 15:15:00,47.74,47.76,47.73,47.74,8600.0,47.74,47.76,47.73,47.74,8600.0
2012-11-01 15:20:00,47.74,47.77,47.67,47.75,10000.0,47.74,47.77,47.67,47.75,10000.0
2012-11-01 15:25:00,47.75,47.77,47.72,47.74,5800.0,47.75,47.77,47.72,47.74,5800.0
2012-11-01 15:30:00,47.74,47.77,47.74,47.76,16600.0,47.74,47.77,47.74,47.76,16600.0
2012-11-01 15:35:00,47.74,47.74,47.66,47.66,8200.0,47.74,47.74,47.66,47.66,8200.0
2012-11-01 15:40:00,47.66,47.67,47.61,47.63,13000.0,47.66,47.67,47.61,47.63,13000.0
2012-11-01 15:45:00,47.63,47.67,47.6,47.62,31600.0,47.63,47.67,47.6,47.62,31600.0
2012-11-01 15:50:00,47.64,47.73,47.62,47.7,26000.0,47.64,47.73,47.62,47.7,26000.0
2012-11-01 15:55:00,47.69,47.77,47.62,47.71,66400.0,47.69,47.77,47.62,47.71,66400.0
2012-11-02 09:30:00,47.99,48.1,47.88,47.88,5000.0,47.99,48.1,47.88,47.88,5000.0
2012-11-02 09:35:00,48.01,48.06,48.01,48.05,2600.0,48.01,48.06,48.01,48.05,2600.0
2012-11-02 09:40:00,47.98,48.11,47.98,48.06,8400.0,47.98,48.11,47.98,48.06,8400.0
2012-11-02 09:45:00,48.07,48.1,47.88,47.98,5600.0,48.07,48.1,47.88,47.98,5600.0
2012-11-02 09:50:00,47.96,47.96,47.87,47.87,2800.0,47.96,47.96,47.87,47.87,2800.0
2012-11-02 09:55:00,47.94,47.95,47.88,47.88,800.0,47.94,47.95,47.88,47.88,800.0
2012-11-02 10:00:00,47.93,47.93,47.81,47.84,2800.0,47.93,47.93,47.81,47.84,2800.0
2012-11-02 10:05:00,47.81,47.88,47.7,47.74,7200.0,47.81,47.88,47.7,47.74,7200.0
2012-11-02 10:10:00,47.77,47.97,47.77,47.85,7200.0,47.77,47.97,47.77,47.85,7200.0
2012-11-02 10:15:00,47.81,47.81,47.73,47.77,1200.0,47.81,47.81,47.73,47.77,1200.0
2012-11-02 10:20:00,47.74,47.74,47.74,47.74,200.0,47.74,47.74,47.74,47.74,200.0
2012-11-02 10:25:00,47.77,47.82,47.77,47.82,1000.0,47.77,47.82,47.77,47.82,1000.0
2012-11-02 10:30:00,47.9,47.9,47.9,47.9,200.0,47.9,47.9,47.9,47.9,200.0
2012-11-02 10:35:00,47.88,47.88,47.69,47.87,6400.0,47.88,47.88,47.69,47.87,6400.0
2012-11-02 10:40:00,47.85,47.94,47.77,47.87,5000.0,47.85,47.94,47.77,47.87,5000.0
2012-11-02 10:45:00,47.92,47.92,47.88,47.88,400.0,47.92,47.92,47.88,47.88,400.0
2012-11-02 10:50:00,47.84,47.84,47.84,47.84,200.0,47.84,47.84,47.84,47.84,200.0
2012-11-02 10:55:00,47.93,48.01,47.88,47.96,4600.0,47.93,48.01,47.88,47.96,4600.0
2012-11-02 11:00:00,47.96,48.02,47.89,47.95,7800.0,47.96,48.02,47.89,47.95,7800.0
2012-11-02 11:05:00,47.96,48.04,47.96,47.97,4000.0,47.96,48.04,47.96,47.97,4000.0
2012-11-02 11:10:00,47.99,48.0,47.96,47.96,2200.0,47.99,48.0,47.96,47.96,2200.0
2012-11-02 11:15:00,47.98,47.98,47.91,47.92,6800.0,47.98,47.98,47.91,47.92,6800.0
2012-11-02 11:20:00,47.93,47.97,47.86,47.95,15800.0,47.93,47.97,47.86,47.95,15800.0
2012-11-02 11:25:00,47.97,47.97,47.81,47.87,5200.0,47.97,47.97,47.81,47.87,5200.0
2012-11-02 11:30:00,47.9,47.94,47.8,47.8,7000.0,47.9,47.94,47.8,47.8,7000.0
2012-11-02 11:35:00,47.8,47.83,47.67,47.75,13000.0,47.8,47.83,47.67,47.75,13000.0
2012-11-02 11:40:00,47.75,47.76,47.72,47.74,3000.0,47.75,47.76,47.72,47.74,3000.0
2012-11-02 11:45:00,47.74,47.76,47.67,47.74,8000.0,47.74,47.76,47.67,47.74,8000.0
2012-11-02 11:50:00,47.7,47.76,47.69,47.76,1400.0,47.7,47.76,47.69,47.76,1400.0
2012-11-02 11:55:00,47.73,47.76,47.73,47.76,6000.0,47.73,47.76,47.73,47.76,6000.0
2012-11-02 12:00:00,47.75,47.76,47.73,47.74,5600.0,47.75,47.76,47.73,47.74,5600.0
2012-11-02 12:05:00,47.74,47.76,47.74,47.76,1200.0,47.74,47.76,47.74,47.76,1200.0
2012-11-02 12:10:00,47.75,47.75,47.72,47.74,3800.0,47.75,47.75,47.72,47.74,3800.0
2012-11-02 12:15:00,47.73,47.79,47.72,47.73,8000.0,47.73,47.79,47.72,47.73,8000.0
2012-11-02 12:20:00,47.75,47.78,47.7,47.71,9400.0,47.75,47.78,47.7,47.71,9400.0
2012-11-02 12:25:00,47.71,47.71,47.71,47.71,0.0,47.71,47.71,47.71,47.71,0.0
2012-11-02 12:30:00,47.73,47.73,47.65,47.67,6000.0,47.73,47.73,47.65,47.67,6000.0
2012-11-02 12:35:00,47.7,47.77,47.7,47.71,7000.0,47.7,47.77,47.7,47.71,7000.0
2012-11-02 12:40:00,47.74,47.76,47.74,47.75,4200.0,47.74,47.76,47.74,47.75,4200.0
2012-11-02 12:45:00,47.74,47.75,47.73,47.73,7200.0,47.74,47.75,47.73,47.73,7200.0
2012-11-02 12:50:00,47.74,47.74,47.71,47.71,2000.0,47.74,47.74,47.71,47.71,2000.0
2012-11-02 12:55:00,47.71,47.73,47.69,47.73,4200.0,47.71,47.73,47.69,47.73,4200.0
2012-11-02 13:00:00,47.71,47.77,47.69,47.71,42800.0,47.71,47.77,47.69,47.71,42800.0
2012-11-02 13:05:00,47.71,47.72,47.66,47.7,8600.0,47.71,47.72,47.66,47.7,8600.0
2012-11-02 13:10:00,47.71,47.72,47.68,47.7,4800.0,47.71,47.72,47.68,47.7,4800.0
2012-11-02 13:15:00,47.7,47.7,47.7,47.7,1400.0,47.7,47.7,47.7,47.7,1400.0
2012-11-02 13:20:00,47.67,47.72,47.67,47.68,7000.0,47.67,47.72,47.67,47.68,7000.0
2012-11-02 13:25:00,47.69,47.7,47.68,47.69,3400.0,47.69,47.7,47.68,47.69,3400.0
2012-11-02 13:30:00,47.7,47.72,47.68,47.7,2800.0,47.7,47.72,47.68,47.7,2800.0
2012-11-02 13:35:00,47.71,47.71,47.67,47.68,5800.0,47.71,47.71,47.67,47.68,5800.0
2012-11-02 13:40:00,47.68,47.71,47.68,47.71,1800.0,47.68,47.71,47.68,47.71,1800.0
2012-11-02 13:45:00,47.7,47.71,47.68,47.7,3400.0,47.7,47.71,47.68,47.7,3400.0
2012-11-02 13:50:00,47.69,47.7,47.66,47.7,2200.0,47.69,47.7,47.66,47.7,2200.0
2012-11-02 13:55:00,47.7,47.7,47.68,47.68,6200.0,47.7,47.7,47.68,47.68,6200.0
2012-11-02 14:00:00,47.7,47.7,47.66,47.67,1400.0,47.7,47.7,47.66,47.67,1400.0
2012-11-02 14:05:00,47.67,47.7,47.66,47.68,6000.0,47.67,47.7,47.66,47.68,6000.0
2012-11-02 14:10:00,47.7,47.7,47.68,47.68,2600.0,47.7,47.7,47.68,47.68,2600.0
2012-11-02 14:15:00,47.68,47.7,47.67,47.7,2200.0,47.68,47.7,47.67,47.7,2200.0
2012-11-02 14:20:00,47.7,47.72,47.7,47.7,6400.0,47.7,47.72,47.7,47.7,6400.0
2012-11-02 14:25:00,47.7,47.7,47.69,47.7,1800.0,47.7,47.7,47.69,47.7,1800.0
2012-11-02 14:30:00,47.71,47.71,47.66,47.68,9400.0,47.71,47.71,47.66,47.68,9400.0
2012-11-02 14:35:00,47.67,47.68,47.66,47.67,5800.0,47.67,47.68,47.66,47.67,5800.0
2012-11-02 14:40:00,47.68,47.7,47.67,47.7,2400.0,47.68,47.7,47.67,47.7,2400.0
2012-11-02 14:45:00,47.7,47.7,47.66,47.68,12800.0,47.7,47.7,47.66,47.68,12800.0
2012-11-02 14:50:00,47.66,47.69,47.66,47.66,7200.0,47.66,47.69,47.66,47.66,7200.0
2012-11-02 14:55:00,47.67,47.68,47.67,47.68,1600.0,47.67,47.68,47.67,47.68,1600.0
2012-11-02 15:00:00,47.68,47.68,47.64,47.64,3800.0,47.68,47.68,47.64,47.64,3800.0
2012-11-02 15:05:00,47.65,47.65,47.6,47.6,10200.0,47.65,47.65,47.6,47.6,10200.0
2012-11-02 15:10:00,47.61,47.62,47.6,47.6,800.0,47.61,47.62,47.6,47.6,800.0
2012-11-02 15:15:00,47.61,47.63,47.58,47.59,9800.0,47.61,47.63,47.58,47.59,9800.0
2012-11-02 15:20:00,47.59,47.68,47.56,47.56,9200.0,47.59,47.68,47.56,47.56,9200.0
2012-11-02 15:25:00,47.54,47.58,47.54,47.58,2200.0,47.54,47.58,47.54,47.58,2200.0
2012-11-02 15:30:00,47.58,47.59,47.46,47.49,10600.0,47.58,47.59,47.46,47.49,10600.0
2012-11-02 15:35:00,47.49,47.55,47.45,47.45,7800.0,47.49,47.55,47.45,47.45,7800.0
2012-11-02 15:40:00,47.46,47.48,47.42,47.48,2600.0,47.46,47.48,47.42,47.48,2600.0
2012-11-02 15:45:00,47.49,47.49,47.35,47.35,10600.0,47.49,47.49,47.35,47.35,10600.0
2012-11-02 15:50:00,47.35,47.42,47.23,47.32,26400.0,47.35,47.42,47.23,47.32,26400.0
2012-11-02 15:55:00,47.35,47.41,47.27,47.33,22200.0,47.35,47.41,47.27,47.33,22200.0
2012-11-05 09:30:00,47.35,47.35,47.01,47.34,4000.0,47.35,47.35,47.01,47.34,4000.0
2012-11-05 09:35:00,47.2,47.27,47.15,47.27,2600.0,47.2,47.27,47.15,47.27,2600.0
2012-11-05 09:40:00,47.26,47.26,47.01,47.18,10800.0,47.26,47.26,47.01,47.18,10800.0
2012-11-05 09:45:00,47.2,47.26,47.13,47.2,7000.0,47.2,47.26,47.13,47.2,7000.0
2012-11-05 09:50:00,47.16,47.16,47.13,47.13,1800.0,47.16,47.16,47.13,47.13,1800.0
2012-11-05 09:55:00,47.06,47.06,47.06,47.06,1400.0,47.06,47.06,47.06,47.06,1400.0
2012-11-05 10:00:00,47.04,47.11,47.03,47.04,2400.0,47.04,47.11,47.03,47.04,2400.0
2012-11-05 10:05:00,47.06,47.09,47.06,47.06,3800.0,47.06,47.09,47.06,47.06,3800.0
2012-11-05 10:10:00,47.06,47.1,46.92,46.98,20200.0,47.06,47.1,46.92,46.98,20200.0
2012-11-05 10:15:00,47.02,47.05,46.92,47.02,17200.0,47.02,47.05,46.92,47.02,17200.0
2012-11-05 10:20:00,47.05,47.06,46.93,46.97,22600.0,47.05,47.06,46.93,46.97,22600.0
2012-11-05 10:25:00,46.98,46.99,46.86,46.95,11200.0,46.98,46.99,46.86,46.95,11200.0
2012-11-05 10:30:00,46.96,47.0,46.88,46.88,24800.0,46.96,47.0,46.88,46.88,24800.0
2012-11-05 10:35:00,46.86,46.99,46.86,46.95,7400.0,46.86,46.99,46.86,46.95,7400.0
2012-11-05 10:40:00,46.91,47.0,46.9,46.94,21200.0,46.91,47.0,46.9,46.94,21200.0
2012-11-05 10:45:00,46.94,46.98,46.93,46.97,7000.0,46.94,46.98,46.93,46.97,7000.0
2012-11-05 10:50:00,46.99,47.0,46.9,46.92,16800.0,46.99,47.0,46.9,46.92,16800.0
2012-11-05 10:55:00,46.99,46.99,46.85,46.92,10400.0,46.99,46.99,46.85,46.92,10400.0
2012-11-05 11:00:00,46.92,46.99,46.92,46.96,2800.0,46.92,46.99,46.92,46.96,2800.0
2012-11-05 11:05:00,46.98,46.99,46.94,46.94,9600.0,46.98,46.99,46.94,46.94,9600.0
2012-11-05 11:10:00,46.94,46.96,46.89,46.89,6800.0,46.94,46.96,46.89,46.89,6800.0
2012-11-05 11:15:00,46.93,46.98,46.92,46.97,18400.0,46.93,46.98,46.92,46.97,18400.0
2012-11-05 11:20:00,46.98,46.99,46.88,46.88,8800.0,46.98,46.99,46.88,46.88,8800.0
2012-11-05 11:25:00,46.92,46.92,46.84,46.84,5200.0,46.92,46.92,46.84,46.84,5200.0
2012-11-05 11:30:00,46.83,46.88,46.83,46.87,5200.0,46.83,46.88,46.83,46.87,5200.0
2012-11-05 11:35:00,46.84,46.9,46.84,46.88,11200.0,46.84,46.9,46.84,46.88,11200.0
2012-11-05 11:40:00,46.89,46.92,46.87,46.87,9400.0,46.89,46.92,46.87,46.87,9400.0
2012-11-05 11:45:00,46.87,46.91,46.84,46.88,6400.0,46.87,46.91,46.84,46.88,6400.0
2012-11-05 11:50:00,46.9,46.9,46.85,46.85,5200.0,46.9,46.9,46.85,46.85,5200.0
2012-11-05 11:55:00,46.82,46.91,46.82,46.86,15400.0,46.82,46.91,46.82,46.86,15400.0
2012-11-05 12:00:00,46.88,46.91,46.85,46.88,10200.0,46.88,46.91,46.85,46.88,10200.0
2012-11-05 12:05:00,46.9,46.96,46.9,46.93,3600.0,46.9,46.96,46.9,46.93,3600.0
2012-11-05 12:10:00,46.93,47.09,46.93,46.98,16600.0,46.93,47.09,46.93,46.98,16600.0
2012-11-05 12:15:00,46.98,47.0,46.94,46.99,5400.0,46.98,47.0,46.94,46.99,5400.0
2012-11-05 12:20:00,46.99,47.0,46.92,46.94,11000.0,46.99,47.0,46.92,46.94,11000.0
2012-11-05 12:25:00,46.98,47.0,46.95,47.0,3000.0,46.98,47.0,46.95,47.0,3000.0
2012-11-05 12:30:00,46.98,47.0,46.94,46.98,8800.0,46.98,47.0,46.94,46.98,8800.0
2012-11-05 12:35:00,46.98,47.0,46.97,46.99,4800.0,46.98,47.0,46.97,46.99,4800.0
2012-11-05 12:40:00,47.0,47.0,46.88,46.98,12800.0,47.0,47.0,46.88,46.98,12800.0
2012-11-05 12:45:00,46.97,46.99,46.97,46.98,2400.0,46.97,46.99,46.97,46.98,2400.0
2012-11-05 12:50:00,47.0,47.0,46.95,46.96,4600.0,47.0,47.0,46.95,46.96,4600.0
2012-11-05 12:55:00,46.97,46.97,46.97,46.97,600.0,46.97,46.97,46.97,46.97,600.0
2012-11-05 13:00:00,46.97,47.0,46.87,46.9,13400.0,46.97,47.0,46.87,46.9,13400.0
2012-11-05 13:05:00,46.9,46.95,46.85,46.9,6800.0,46.9,46.95,46.85,46.9,6800.0
2012-11-05 13:10:00,46.93,46.97,46.85,46.85,15600.0,46.93,46.97,46.85,46.85,15600.0
2012-11-05 13:15:00,46.89,46.94,46.86,46.94,4600.0,46.89,46.94,46.86,46.94,4600.0
2012-11-05 13:20:00,46.93,46.98,46.92,46.93,5200.0,46.93,46.98,46.92,46.93,5200.0
2012-11-05 13:25:00,46.92,46.95,46.91,46.92,3200.0,46.92,46.95,46.91,46.92,3200.0
2012-11-05 13:30:00,46.93,46.96,46.91,46.94,18400.0,46.93,46.96,46.91,46.94,18400.0
2012-11-05 13:35:00,46.94,46.98,46.94,46.96,5800.0,46.94,46.98,46.94,46.96,5800.0
2012-11-05 13:40:00,46.96,46.96,46.93,46.93,2000.0,46.96,46.96,46.93,46.93,2000.0
2012-11-05 13:45:00,46.92,46.92,46.84,46.85,5400.0,46.92,46.92,46.84,46.85,5400.0
2012-11-05 13:50:00,46.85,47.0,46.85,46.95,8000.0,46.85,47.0,46.85,46.95,8000.0
2012-11-05 13:55:00,46.98,46.99,46.87,46.95,12800.0,46.98,46.99,46.87,46.95,12800.0
2012-11-05 14:00:00,46.95,46.98,46.92,46.98,6200.0,46.95,46.98,46.92,46.98,6200.0
2012-11-05 14:05:00,46.98,46.98,46.93,46.96,6200.0,46.98,46.98,46.93,46.96,6200.0
2012-11-05 14:10:00,46.96,46.96,46.9,46.96,8600.0,46.96,46.96,46.9,46.96,8600.0
2012-11-05 14:15:00,46.93,46.94,46.9,46.93,5000.0,46.93,46.94,46.9,46.93,5000.0
2012-11-05 14:20:00,46.94,46.97,46.94,46.96,4400.0,46.94,46.97,46.94,46.96,4400.0
2012-11-05 14:25:00,46.93,46.96,46.89,46.95,13400.0,46.93,46.96,46.89,46.95,13400.0
2012-11-05 14:30:00,46.95,46.97,46.94,46.95,11600.0,46.95,46.97,46.94,46.95,11600.0
2012-11-05 14:35:00,46.97,46.97,46.89,46.91,6800.0,46.97,46.97,46.89,46.91,6800.0
2012-11-05 14:40:00,46.94,46.97,46.89,46.95,11200.0,46.94,46.97,46.89,46.95,11200.0
2012-11-05 14:45:00,46.94,46.96,46.91,46.96,7200.0,46.94,46.96,46.91,46.96,7200.0
2012-11-05 14:50:00,46.94,46.97,46.92,46.92,5600.0,46.94,46.97,46.92,46.92,5600.0
2012-11-05 14:55:00,46.92,46.95,46.88,46.91,14600.0,46.92,46.95,46.88,46.91,14600.0
2012-11-05 15:00:00,46.92,46.96,46.88,46.94,9000.0,46.92,46.96,46.88,46.94,9000.0
2012-11-05 15:05:00,46.94,46.95,46.9,46.92,11200.0,46.94,46.95,46.9,46.92,11200.0
2012-11-05 15:10:00,46.92,46.93,46.85,46.86,14000.0,46.92,46.93,46.85,46.86,14000.0
2012-11-05 15:15:00,46.87,46.92,46.86,46.92,7200.0,46.87,46.92,46.86,46.92,7200.0
2012-11-05 15:20:00,46.89,46.91,46.88,46.91,13600.0,46.89,46.91,46.88,46.91,13600.0
2012-11-05 15:25:00,46.9,46.92,46.89,46.9,11400.0,46.9,46.92,46.89,46.9,11400.0
2012-11-05 15:30:00,46.9,46.94,46.88,46.9,20200.0,46.9,46.94,46.88,46.9,20200.0
2012-11-05 15:35:00,46.9,46.93,46.87,46.92,16800.0,46.9,46.93,46.87,46.92,16800.0
2012-11-05 15:40:00,46.93,46.95,46.83,46.83,19000.0,46.93,46.95,46.83,46.83,19000.0
2012-11-05 15:45:00,46.88,46.98,46.84,46.97,14600.0,46.88,46.98,46.84,46.97,14600.0
2012-11-05 15:50:00,46.96,46.98,46.9,46.95,23200.0,46.96,46.98,46.9,46.95,23200.0
2012-11-05 15:55:00,46.93,46.96,46.86,46.95,27600.0,46.93,46.96,46.86,46.95,27600.0
2012-11-06 09:30:00,47.26,47.43,47.22,47.27,10400.0,47.26,47.43,47.22,47.27,10400.0
2012-11-06 09:35:00,47.15,47.24,47.07,47.15,7000.0,47.15,47.24,47.07,47.15,7000.0
2012-11-06 09:40:00,47.21,47.26,47.16,47.23,2600.0,47.21,47.26,47.16,47.23,2600.0
2012-11-06 09:45:00,47.27,47.36,47.27,47.36,3600.0,47.27,47.36,47.27,47.36,3600.0
2012-11-06 09:50:00,47.39,47.39,47.2,47.2,6200.0,47.39,47.39,47.2,47.2,6200.0
2012-11-06 09:55:00,47.24,47.37,47.24,47.37,3400.0,47.24,47.37,47.24,47.37,3400.0
2012-11-06 10:00:00,47.37,47.37,47.32,47.36,14600.0,47.37,47.37,47.32,47.36,14600.0
2012-11-06 10:05:00,47.4,47.42,47.3,47.31,5000.0,47.4,47.42,47.3,47.31,5000.0
2012-11-06 10:10:00,47.33,47.33,47.24,47.3,6600.0,47.33,47.33,47.24,47.3,6600.0
2012-11-06 10:15:00,47.27,47.28,47.22,47.22,3000.0,47.27,47.28,47.22,47.22,3000.0
2012-11-06 10:20:00,47.21,47.22,47.16,47.22,5800.0,47.21,47.22,47.16,47.22,5800.0
2012-11-06 10:25:00,47.22,47.33,47.22,47.33,8000.0,47.22,47.33,47.22,47.33,8000.0
2012-11-06 10:30:00,47.32,47.35,47.19,47.25,8200.0,47.32,47.35,47.19,47.25,8200.0
2012-11-06 10:35:00,47.23,47.27,47.21,47.23,18000.0,47.23,47.27,47.21,47.23,18000.0
2012-11-06 10:40:00,47.22,47.27,47.2,47.2,8200.0,47.22,47.27,47.2,47.2,8200.0
2012-11-06 10:45:00,47.2,47.22,47.15,47.2,3600.0,47.2,47.22,47.15,47.2,3600.0
2012-11-06 10:50:00,47.15,47.17,47.12,47.12,5400.0,47.15,47.17,47.12,47.12,5400.0
2012-11-06 10:55:00,47.14,47.2,47.14,47.16,1400.0,47.14,47.2,47.14,47.16,1400.0
2012-11-06 11:00:00,47.18,47.21,47.17,47.18,6200.0,47.18,47.21,47.17,47.18,6200.0
2012-11-06 11:05:00,47.16,47.2,47.15,47.19,2600.0,47.16,47.2,47.15,47.19,2600.0
2012-11-06 11:10:00,47.2,47.22,47.2,47.21,3400.0,47.2,47.22,47.2,47.21,3400.0
2012-11-06 11:15:00,47.21,47.21,47.13,47.13,18400.0,47.21,47.21,47.13,47.13,18400.0
2012-11-06 11:20:00,47.11,47.11,46.99,47.0,10200.0,47.11,47.11,46.99,47.0,10200.0
2012-11-06 11:25:00,47.0,47.02,46.99,47.0,6600.0,47.0,47.02,46.99,47.0,6600.0
2012-11-06 11:30:00,47.02,47.03,46.98,47.01,2600.0,47.02,47.03,46.98,47.01,2600.0
2012-11-06 11:35:00,47.0,47.07,46.98,47.02,17400.0,47.0,47.07,46.98,47.02,17400.0
2012-11-06 11:40:00,47.02,47.04,46.99,47.0,11600.0,47.02,47.04,46.99,47.0,11600.0
2012-11-06 11:45:00,47.01,47.05,46.94,46.94,8400.0,47.01,47.05,46.94,46.94,8400.0
2012-11-06 11:50:00,46.96,47.02,46.96,47.0,6000.0,46.96,47.02,46.96,47.0,6000.0
2012-11-06 11:55:00,47.01,47.02,46.98,47.0,5800.0,47.01,47.02,46.98,47.0,5800.0
2012-11-06 12:00:00,47.0,47.02,46.99,46.99,25400.0,47.0,47.02,46.99,46.99,25400.0
2012-11-06 12:05:00,46.99,47.0,46.93,46.96,3400.0,46.99,47.0,46.93,46.96,3400.0
2012-11-06 12:10:00,46.97,47.05,46.96,47.03,25600.0,46.97,47.05,46.96,47.03,25600.0
2012-11-06 12:15:00,47.0,47.02,46.98,47.0,31200.0,47.0,47.02,46.98,47.0,31200.0
2012-11-06 12:20:00,47.01,47.02,46.99,47.0,36400.0,47.01,47.02,46.99,47.0,36400.0
2012-11-06 12:25:00,47.01,47.03,46.99,47.0,87600.0,47.01,47.03,46.99,47.0,87600.0
2012-11-06 12:30:00,46.98,47.04,46.98,47.01,14200.0,46.98,47.04,46.98,47.01,14200.0
2012-11-06 12:35:00,47.02,47.02,47.0,47.01,9400.0,47.02,47.02,47.0,47.01,9400.0
2012-11-06 12:40:00,46.99,47.03,46.98,47.03,7000.0,46.99,47.03,46.98,47.03,7000.0
2012-11-06 12:45:00,47.01,47.01,46.95,46.95,2400.0,47.01,47.01,46.95,46.95,2400.0
2012-11-06 12:50:00,46.95,47.02,46.94,46.96,19000.0,46.95,47.02,46.94,46.96,19000.0
2012-11-06 12:55:00,46.95,46.95,46.93,46.94,3800.0,46.95,46.95,46.93,46.94,3800.0
2012-11-06 13:00:00,46.96,46.99,46.93,46.94,5200.0,46.96,46.99,46.93,46.94,5200.0
2012-11-06 13:05:00,46.97,46.97,46.95,46.95,8400.0,46.97,46.97,46.95,46.95,8400.0
2012-11-06 13:10:00,46.94,46.95,46.9,46.92,6600.0,46.94,46.95,46.9,46.92,6600.0
2012-11-06 13:15:00,46.92,46.98,46.88,46.97,5000.0,46.92,46.98,46.88,46.97,5000.0
2012-11-06 13:20:00,46.97,46.98,46.88,46.88,18600.0,46.97,46.98,46.88,46.88,18600.0
2012-11-06 13:25:00,46.9,46.95,46.9,46.94,5000.0,46.9,46.95,46.9,46.94,5000.0
2012-11-06 13:30:00,46.94,46.98,46.9,46.9,18600.0,46.94,46.98,46.9,46.9,18600.0
2012-11-06 13:35:00,46.93,46.95,46.88,46.91,10400.0,46.93,46.95,46.88,46.91,10400.0
2012-11-06 13:40:00,46.94,46.94,46.9,46.9,1400.0,46.94,46.94,46.9,46.9,1400.0
2012-11-06 13:45:00,46.94,46.97,46.91,46.92,6000.0,46.94,46.97,46.91,46.92,6000.0
2012-11-06 13:50:00,46.95,46.96,46.92,46.93,7200.0,46.95,46.96,46.92,46.93,7200.0
2012-11-06 13:55:00,46.93,46.95,46.92,46.92,4600.0,46.93,46.95,46.92,46.92,4600.0
2012-11-06 14:00:00,46.94,46.95,46.93,46.95,11600.0,46.94,46.95,46.93,46.95,11600.0
2012-11-06 14:05:00,46.94,46.95,46.93,46.93,2400.0,46.94,46.95,46.93,46.93,2400.0
2012-11-06 14:10:00,46.93,46.96,46.92,46.94,9200.0,46.93,46.96,46.92,46.94,9200.0
2012-11-06 14:15:00,46.95,46.96,46.93,46.95,12400.0,46.95,46.96,46.93,46.95,12400.0
2012-11-06 14:20:00,46.95,46.95,46.93,46.93,15600.0,46.95,46.95,46.93,46.93,15600.0
2012-11-06 14:25:00,46.94,46.95,46.93,46.93,10800.0,46.94,46.95,46.93,46.93,10800.0
2012-11-06 14:30:00,46.95,46.97,46.95,46.95,20800.0,46.95,46.97,46.95,46.95,20800.0
2012-11-06 14:35:00,46.95,47.01,46.95,47.0,11400.0,46.95,47.01,46.95,47.0,11400.0
2012-11-06 14:40:00,47.0,47.03,46.97,47.03,5400.0,47.0,47.03,46.97,47.03,5400.0
2012-11-06 14:45:00,46.99,47.02,46.99,47.02,6000.0,46.99,47.02,46.99,47.02,6000.0
2012-11-06 14:50:00,47.01,47.02,46.98,46.98,14000.0,47.01,47.02,46.98,46.98,14000.0
2012-11-06 14:55:00,46.96,47.04,46.96,47.02,9400.0,46.96,47.04,46.96,47.02,9400.0
2012-11-06 15:00:00,47.01,47.02,46.99,47.01,11000.0,47.01,47.02,46.99,47.01,11000.0
2012-11-06 15:05:00,47.01,47.03,46.99,47.0,18800.0,47.01,47.03,46.99,47.0,18800.0
2012-11-06 15:10:00,47.0,47.03,46.99,47.01,21600.0,47.0,47.03,46.99,47.01,21600.0
2012-11-06 15:15:00,47.01,47.04,47.0,47.0,35600.0,47.01,47.04,47.0,47.0,35600.0
2012-11-06 15:20:00,47.01,47.03,46.95,46.95,26200.0,47.01,47.03,46.95,46.95,26200.0
2012-11-06 15:25:00,46.95,47.0,46.95,46.97,15200.0,46.95,47.0,46.95,46.97,15200.0
2012-11-06 15:30:00,46.99,47.01,46.97,47.01,12400.0,46.99,47.01,46.97,47.01,12400.0
2012-11-06 15:35:00,47.0,47.01,46.94,46.96,14400.0,47.0,47.01,46.94,46.96,14400.0
2012-11-06 15:40:00,46.97,46.98,46.95,46.95,13000.0,46.97,46.98,46.95,46.95,13000.0
2012-11-06 15:45:00,46.94,46.98,46.89,46.95,14200.0,46.94,46.98,46.89,46.95,14200.0
2012-11-06 15:50:00,46.93,46.97,46.87,46.89,14600.0,46.93,46.97,46.87,46.89,14600.0
2012-11-06 15:55:00,46.88,46.97,46.87,46.97,38400.0,46.88,46.97,46.87,46.97,38400.0
2012-11-07 09:30:00,46.63,46.82,46.5,46.76,8200.0,46.63,46.82,46.5,46.76,8200.0
2012-11-07 09:35:00,46.68,46.76,46.56,46.74,6200.0,46.68,46.76,46.56,46.74,6200.0
2012-11-07 09:40:00,46.73,46.74,46.68,46.68,2400.0,46.73,46.74,46.68,46.68,2400.0
2012-11-07 09:45:00,46.64,46.64,46.4,46.46,13200.0,46.64,46.64,46.4,46.46,13200.0
2012-11-07 09:50:00,46.4,46.49,46.4,46.49,17600.0,46.4,46.49,46.4,46.49,17600.0
2012-11-07 09:55:00,46.49,46.54,46.42,46.5,8400.0,46.49,46.54,46.42,46.5,8400.0
2012-11-07 10:00:00,46.49,46.49,46.36,46.42,3600.0,46.49,46.49,46.36,46.42,3600.0
2012-11-07 10:05:00,46.46,46.5,46.39,46.39,5200.0,46.46,46.5,46.39,46.39,5200.0
2012-11-07 10:10:00,46.43,46.48,46.4,46.48,5400.0,46.43,46.48,46.4,46.48,5400.0
2012-11-07 10:15:00,46.46,46.48,46.39,46.39,8200.0,46.46,46.48,46.39,46.39,8200.0
2012-11-07 10:20:00,46.45,46.46,46.39,46.45,4200.0,46.45,46.46,46.39,46.45,4200.0
2012-11-07 10:25:00,46.46,46.46,46.41,46.42,3400.0,46.46,46.46,46.41,46.42,3400.0
2012-11-07 10:30:00,46.43,46.5,46.43,46.46,3000.0,46.43,46.5,46.43,46.46,3000.0
2012-11-07 10:35:00,46.46,46.52,46.45,46.47,10600.0,46.46,46.52,46.45,46.47,10600.0
2012-11-07 10:40:00,46.5,46.54,46.46,46.47,15400.0,46.5,46.54,46.46,46.47,15400.0
2012-11-07 10:45:00,46.47,46.48,46.41,46.41,5000.0,46.47,46.48,46.41,46.41,5000.0
2012-11-07 10:50:00,46.41,46.42,46.37,46.38,4600.0,46.41,46.42,46.37,46.38,4600.0
2012-11-07 10:55:00,46.35,46.4,46.26,46.3,8400.0,46.35,46.4,46.26,46.3,8400.0
2012-11-07 11:00:00,46.31,46.38,46.31,46.38,2000.0,46.31,46.38,46.31,46.38,2000.0
2012-11-07 11:05:00,46.38,46.46,46.38,46.46,8800.0,46.38,46.46,46.38,46.46,8800.0
2012-11-07 11:10:00,46.42,46.47,46.42,46.47,1200.0,46.42,46.47,46.42,46.47,1200.0
2012-11-07 11:15:00,46.44,46.44,46.35,46.35,5000.0,46.44,46.44,46.35,46.35,5000.0
2012-11-07 11:20:00,46.35,46.37,46.32,46.37,2600.0,46.35,46.37,46.32,46.37,2600.0
2012-11-07 11:25:00,46.32,46.33,46.27,46.27,4400.0,46.32,46.33,46.27,46.27,4400.0
2012-11-07 11:30:00,46.26,46.32,46.26,46.32,2400.0,46.26,46.32,46.26,46.32,2400.0
2012-11-07 11:35:00,46.28,46.28,46.27,46.27,1600.0,46.28,46.28,46.27,46.27,1600.0
2012-11-07 11:40:00,46.26,46.29,46.2,46.2,3600.0,46.26,46.29,46.2,46.2,3600.0
2012-11-07 11:45:00,46.15,46.18,46.1,46.17,5400.0,46.15,46.18,46.1,46.17,5400.0
2012-11-07 11:50:00,46.19,46.23,46.17,46.21,2000.0,46.19,46.23,46.17,46.21,2000.0
2012-11-07 11:55:00,46.24,46.27,46.18,46.23,2000.0,46.24,46.27,46.18,46.23,2000.0
2012-11-07 12:00:00,46.28,46.44,46.24,46.4,25400.0,46.28,46.44,46.24,46.4,25400.0
2012-11-07 12:05:00,46.38,46.43,46.32,46.32,4600.0,46.38,46.43,46.32,46.32,4600.0
2012-11-07 12:10:00,46.37,46.37,46.28,46.34,3200.0,46.37,46.37,46.28,46.34,3200.0
2012-11-07 12:15:00,46.31,46.37,46.27,46.37,4000.0,46.31,46.37,46.27,46.37,4000.0
2012-11-07 12:20:00,46.39,46.45,46.38,46.45,1200.0,46.39,46.45,46.38,46.45,1200.0
2012-11-07 12:25:00,46.44,46.47,46.44,46.46,3600.0,46.44,46.47,46.44,46.46,3600.0
2012-11-07 12:30:00,46.38,46.4,46.35,46.38,2400.0,46.38,46.4,46.35,46.38,2400.0
2012-11-07 12:35:00,46.38,46.42,46.35,46.35,10600.0,46.38,46.42,46.35,46.35,10600.0
2012-11-07 12:40:00,46.35,46.35,46.25,46.26,40600.0,46.35,46.35,46.25,46.26,40600.0
2012-11-07 12:45:00,46.27,46.27,46.19,46.2,6400.0,46.27,46.27,46.19,46.2,6400.0
2012-11-07 12:50:00,46.17,46.27,46.17,46.22,5400.0,46.17,46.27,46.17,46.22,5400.0
2012-11-07 12:55:00,46.24,46.33,46.21,46.24,13800.0,46.24,46.33,46.21,46.24,13800.0
2012-11-07 13:00:00,46.25,46.35,46.22,46.24,17600.0,46.25,46.35,46.22,46.24,17600.0
2012-11-07 13:05:00,46.25,46.26,46.16,46.22,17200.0,46.25,46.26,46.16,46.22,17200.0
2012-11-07 13:10:00,46.21,46.25,46.16,46.18,12600.0,46.21,46.25,46.16,46.18,12600.0
2012-11-07 13:15:00,46.19,46.21,46.17,46.18,2200.0,46.19,46.21,46.17,46.18,2200.0
2012-11-07 13:20:00,46.17,46.23,46.16,46.21,7200.0,46.17,46.23,46.16,46.21,7200.0
2012-11-07 13:25:00,46.23,46.25,46.17,46.21,7400.0,46.23,46.25,46.17,46.21,7400.0
2012-11-07 13:30:00,46.17,46.25,46.17,46.2,15400.0,46.17,46.25,46.17,46.2,15400.0
2012-11-07 13:35:00,46.22,46.25,46.2,46.21,11400.0,46.22,46.25,46.2,46.21,11400.0
2012-11-07 13:40:00,46.2,46.25,46.19,46.2,7800.0,46.2,46.25,46.19,46.2,7800.0
2012-11-07 13:45:00,46.2,46.24,46.2,46.2,3600.0,46.2,46.24,46.2,46.2,3600.0
2012-11-07 13:50:00,46.21,46.29,46.21,46.26,15600.0,46.21,46.29,46.21,46.26,15600.0
2012-11-07 13:55:00,46.31,46.35,46.26,46.35,5400.0,46.31,46.35,46.26,46.35,5400.0
2012-11-07 14:00:00,46.35,46.43,46.32,46.39,11400.0,46.35,46.43,46.32,46.39,11400.0
2012-11-07 14:05:00,46.42,46.42,46.38,46.41,4800.0,46.42,46.42,46.38,46.41,4800.0
2012-11-07 14:10:00,46.46,46.48,46.4,46.45,78000.0,46.46,46.48,46.4,46.45,78000.0
2012-11-07 14:15:00,46.45,46.48,46.42,46.42,6600.0,46.45,46.48,46.42,46.42,6600.0
2012-11-07 14:20:00,46.43,46.52,46.43,46.48,5200.0,46.43,46.52,46.43,46.48,5200.0
2012-11-07 14:25:00,46.51,46.55,46.49,46.51,6400.0,46.51,46.55,46.49,46.51,6400.0
2012-11-07 14:30:00,46.51,46.52,46.47,46.52,2800.0,46.51,46.52,46.47,46.52,2800.0
2012-11-07 14:35:00,46.49,46.51,46.44,46.44,5400.0,46.49,46.51,46.44,46.44,5400.0
2012-11-07 14:40:00,46.44,46.47,46.4,46.47,4600.0,46.44,46.47,46.4,46.47,4600.0
2012-11-07 14:45:00,46.49,46.54,46.43,46.46,9600.0,46.49,46.54,46.43,46.46,9600.0
2012-11-07 14:50:00,46.46,46.49,46.34,46.41,8800.0,46.46,46.49,46.34,46.41,8800.0
2012-11-07 14:55:00,46.43,46.5,46.4,46.49,5600.0,46.43,46.5,46.4,46.49,5600.0
2012-11-07 15:00:00,46.47,46.48,46.38,46.38,11400.0,46.47,46.48,46.38,46.38,11400.0
2012-11-07 15:05:00,46.38,46.41,46.32,46.32,11600.0,46.38,46.41,46.32,46.32,11600.0
2012-11-07 15:10:00,46.36,46.38,46.3,46.3,11400.0,46.36,46.38,46.3,46.3,11400.0
2012-11-07 15:15:00,46.31,46.38,46.31,46.35,6800.0,46.31,46.38,46.31,46.35,6800.0
2012-11-07 15:20:00,46.36,46.38,46.34,46.37,8200.0,46.36,46.38,46.34,46.37,8200.0
2012-11-07 15:25:00,46.35,46.47,46.34,46.42,14600.0,46.35,46.47,46.34,46.42,14600.0
2012-11-07 15:30:00,46.47,46.49,46.41,46.46,8600.0,46.47,46.49,46.41,46.46,8600.0
2012-11-07 15:35:00,46.43,46.49,46.42,46.45,10600.0,46.43,46.49,46.42,46.45,10600.0
2012-11-07 15:40:00,46.44,46.5,46.42,46.5,11200.0,46.44,46.5,46.42,46.5,11200.0
2012-11-07 15:45:00,46.5,46.54,46.38,46.38,23200.0,46.5,46.54,46.38,46.38,23200.0
2012-11-07 15:50:00,46.41,46.58,46.39,46.55,24000.0,46.41,46.58,46.39,46.55,24000.0
2012-11-07 15:55:00,46.48,46.54,46.4,46.4,20000.0,46.48,46.54,46.4,46.4,20000.0
2012-11-08 09:30:00,46.21,46.41,46.21,46.26,10000.0,46.21,46.41,46.21,46.26,10000.0
2012-11-08 09:35:00,46.26,46.26,46.13,46.16,6800.0,46.26,46.26,46.13,46.16,6800.0
2012-11-08 09:40:00,46.18,46.27,46.11,46.18,5800.0,46.18,46.27,46.11,46.18,5800.0
2012-11-08 09:45:00,46.14,46.26,46.06,46.13,24000.0,46.14,46.26,46.06,46.13,24000.0
2012-11-08 09:50:00,46.13,46.21,45.97,46.07,3400.0,46.13,46.21,45.97,46.07,3400.0
2012-11-08 09:55:00,46.12,46.18,46.07,46.09,7600.0,46.12,46.18,46.07,46.09,7600.0
2012-11-08 10:00:00,46.12,46.26,46.1,46.13,9600.0,46.12,46.26,46.1,46.13,9600.0
2012-11-08 10:05:00,46.13,46.13,45.81,45.87,16600.0,46.13,46.13,45.81,45.87,16600.0
2012-11-08 10:10:00,45.91,45.98,45.87,45.87,10000.0,45.91,45.98,45.87,45.87,10000.0
2012-11-08 10:15:00,45.88,45.9,45.8,45.8,18600.0,45.88,45.9,45.8,45.8,18600.0
2012-11-08 10:20:00,45.8,45.84,45.77,45.8,20200.0,45.8,45.84,45.77,45.8,20200.0
2012-11-08 10:25:00,45.76,45.77,45.74,45.74,4000.0,45.76,45.77,45.74,45.74,4000.0
2012-11-08 10:30:00,45.77,45.77,45.72,45.72,6400.0,45.77,45.77,45.72,45.72,6400.0
2012-11-08 10:35:00,45.74,45.74,45.73,45.73,800.0,45.74,45.74,45.73,45.73,800.0
2012-11-08 10:40:00,45.74,45.76,45.66,45.71,7400.0,45.74,45.76,45.66,45.71,7400.0
2012-11-08 10:45:00,45.75,45.79,45.72,45.75,14800.0,45.75,45.79,45.72,45.75,14800.0
2012-11-08 10:50:00,45.76,45.78,45.72,45.74,6400.0,45.76,45.78,45.72,45.74,6400.0
2012-11-08 10:55:00,45.74,45.74,45.67,45.67,4400.0,45.74,45.74,45.67,45.67,4400.0
2012-11-08 11:00:00,45.74,45.75,45.69,45.74,6400.0,45.74,45.75,45.69,45.74,6400.0
2012-11-08 11:05:00,45.74,45.82,45.73,45.73,11600.0,45.74,45.82,45.73,45.73,11600.0
2012-11-08 11:10:00,45.7,45.74,45.57,45.74,6000.0,45.7,45.74,45.57,45.74,6000.0
2012-11-08 11:15:00,45.71,45.72,45.64,45.64,4800.0,45.71,45.72,45.64,45.64,4800.0
2012-11-08 11:20:00,45.63,45.65,45.63,45.63,5200.0,45.63,45.65,45.63,45.63,5200.0
2012-11-08 11:25:00,45.64,45.67,45.55,45.58,10800.0,45.64,45.67,45.55,45.58,10800.0
2012-11-08 11:30:00,45.55,45.73,45.55,45.6,35800.0,45.55,45.73,45.55,45.6,35800.0
2012-11-08 11:35:00,45.6,45.7,45.57,45.63,11400.0,45.6,45.7,45.57,45.63,11400.0
2012-11-08 11:40:00,45.63,45.7,45.59,45.66,12200.0,45.63,45.7,45.59,45.66,12200.0
2012-11-08 11:45:00,45.7,45.7,45.61,45.63,5600.0,45.7,45.7,45.61,45.63,5600.0
2012-11-08 11:50:00,45.62,45.63,45.44,45.62,11200.0,45.62,45.63,45.44,45.62,11200.0
2012-11-08 11:55:00,45.69,45.69,45.63,45.63,5400.0,45.69,45.69,45.63,45.63,5400.0
2012-11-08 12:00:00,45.63,45.67,45.48,45.48,15200.0,45.63,45.67,45.48,45.48,15200.0
2012-11-08 12:05:00,45.5,45.5,45.19,45.33,43800.0,45.5,45.5,45.19,45.33,43800.0
2012-11-08 12:10:00,45.35,45.46,45.35,45.42,74200.0,45.35,45.46,45.35,45.42,74200.0
2012-11-08 12:15:00,45.44,45.57,45.44,45.51,26600.0,45.44,45.57,45.44,45.51,26600.0
2012-11-08 12:20:00,45.51,45.58,45.38,45.55,4600.0,45.51,45.58,45.38,45.55,4600.0
2012-11-08 12:25:00,45.55,45.6,45.55,45.6,2000.0,45.55,45.6,45.55,45.6,2000.0
2012-11-08 12:30:00,45.6,45.62,45.56,45.59,6200.0,45.6,45.62,45.56,45.59,6200.0
2012-11-08 12:35:00,45.61,45.61,45.5,45.5,5800.0,45.61,45.61,45.5,45.5,5800.0
2012-11-08 12:40:00,45.47,45.6,45.47,45.57,5200.0,45.47,45.6,45.47,45.57,5200.0
2012-11-08 12:45:00,45.6,45.6,45.52,45.52,4400.0,45.6,45.6,45.52,45.52,4400.0
2012-11-08 12:50:00,45.52,45.58,45.52,45.57,4200.0,45.52,45.58,45.52,45.57,4200.0
2012-11-08 12:55:00,45.58,45.6,45.49,45.49,5200.0,45.58,45.6,45.49,45.49,5200.0
2012-11-08 13:00:00,45.5,45.6,45.5,45.5,6800.0,45.5,45.6,45.5,45.5,6800.0
2012-11-08 13:05:00,45.5,45.57,45.5,45.56,4000.0,45.5,45.57,45.5,45.56,4000.0
2012-11-08 13:10:00,45.55,45.56,45.46,45.46,8600.0,45.55,45.56,45.46,45.46,8600.0
2012-11-08 13:15:00,45.49,45.5,45.49,45.49,2000.0,45.49,45.5,45.49,45.49,2000.0
2012-11-08 13:20:00,45.49,45.49,45.45,45.46,2000.0,45.49,45.49,45.45,45.46,2000.0
2012-11-08 13:25:00,45.44,45.49,45.38,45.46,5200.0,45.44,45.49,45.38,45.46,5200.0
2012-11-08 13:30:00,45.45,45.49,45.44,45.45,4800.0,45.45,45.49,45.44,45.45,4800.0
2012-11-08 13:35:00,45.44,45.46,45.31,45.4,12000.0,45.44,45.46,45.31,45.4,12000.0
2012-11-08 13:40:00,45.35,45.44,45.27,45.33,11800.0,45.35,45.44,45.27,45.33,11800.0
2012-11-08 13:45:00,45.35,45.46,45.34,45.46,2200.0,45.35,45.46,45.34,45.46,2200.0
2012-11-08 13:50:00,45.46,45.48,45.39,45.42,8000.0,45.46,45.48,45.39,45.42,8000.0
2012-11-08 13:55:00,45.43,45.48,45.39,45.39,6600.0,45.43,45.48,45.39,45.39,6600.0
2012-11-08 14:00:00,45.45,45.45,45.34,45.35,7400.0,45.45,45.45,45.34,45.35,7400.0
2012-11-08 14:05:00,45.4,45.4,45.16,45.24,22200.0,45.4,45.4,45.16,45.24,22200.0
2012-11-08 14:10:00,45.27,45.46,45.24,45.46,7000.0,45.27,45.46,45.24,45.46,7000.0
2012-11-08 14:15:00,45.41,45.43,45.36,45.38,7200.0,45.41,45.43,45.36,45.38,7200.0
2012-11-08 14:20:00,45.38,45.4,45.35,45.37,4400.0,45.38,45.4,45.35,45.37,4400.0
2012-11-08 14:25:00,45.39,45.43,45.37,45.43,7200.0,45.39,45.43,45.37,45.43,7200.0
2012-11-08 14:30:00,45.42,45.42,45.35,45.35,8600.0,45.42,45.42,45.35,45.35,8600.0
2012-11-08 14:35:00,45.39,45.42,45.2,45.39,32600.0,45.39,45.42,45.2,45.39,32600.0
2012-11-08 14:40:00,45.35,45.37,45.29,45.33,8800.0,45.35,45.37,45.29,45.33,8800.0
2012-11-08 14:45:00,45.3,45.31,45.27,45.3,11400.0,45.3,45.31,45.27,45.3,11400.0
2012-11-08 14:50:00,45.3,45.32,45.22,45.22,9600.0,45.3,45.32,45.22,45.22,9600.0
2012-11-08 14:55:00,45.23,45.24,45.16,45.16,21600.0,45.23,45.24,45.16,45.16,21600.0
2012-11-08 15:00:00,45.16,45.16,45.05,45.05,16000.0,45.16,45.16,45.05,45.05,16000.0
2012-11-08 15:05:00,45.07,45.1,44.96,44.99,15800.0,45.07,45.1,44.96,44.99,15800.0
2012-11-08 15:10:00,45.0,45.1,44.98,45.02,18200.0,45.0,45.1,44.98,45.02,18200.0
2012-11-08 15:15:00,45.02,45.03,45.0,45.01,17200.0,45.02,45.03,45.0,45.01,17200.0
2012-11-08 15:20:00,45.02,45.07,44.99,45.04,7000.0,45.02,45.07,44.99,45.04,7000.0
2012-11-08 15:25:00,45.09,45.21,45.08,45.18,11800.0,45.09,45.21,45.08,45.18,11800.0
2012-11-08 15:30:00,45.17,45.26,45.17,45.2,52000.0,45.17,45.26,45.17,45.2,52000.0
2012-11-08 15:35:00,45.19,45.19,45.14,45.15,15800.0,45.19,45.19,45.14,45.15,15800.0
2012-11-08 15:40:00,45.15,45.18,45.11,45.15,21400.0,45.15,45.18,45.11,45.15,21400.0
2012-11-08 15:45:00,45.16,45.16,44.95,44.99,26600.0,45.16,45.16,44.95,44.99,26600.0
2012-11-08 15:50:00,44.97,45.02,44.97,44.99,53200.0,44.97,45.02,44.97,44.99,53200.0
2012-11-08 15:55:00,44.99,45.0,44.95,44.96,45600.0,44.99,45.0,44.95,44.96,45600.0
2012-11-09 09:30:00,44.89,45.02,44.76,45.02,9600.0,44.89,45.02,44.76,45.02,9600.0
2012-11-09 09:35:00,44.96,44.96,44.9,44.9,3800.0,44.96,44.96,44.9,44.9,3800.0
2012-11-09 09:40:00,44.98,45.01,44.91,44.99,12000.0,44.98,45.01,44.91,44.99,12000.0
2012-11-09 09:45:00,44.93,44.93,44.75,44.82,10000.0,44.93,44.93,44.75,44.82,10000.0
2012-11-09 09:50:00,44.83,44.94,44.73,44.9,20400.0,44.83,44.94,44.73,44.9,20400.0
2012-11-09 09:55:00,44.89,44.99,44.87,44.99,1800.0,44.89,44.99,44.87,44.99,1800.0
2012-11-09 10:00:00,44.92,45.02,44.9,44.99,17000.0,44.92,45.02,44.9,44.99,17000.0
2012-11-09 10:05:00,44.99,45.11,44.87,44.95,45000.0,44.99,45.11,44.87,44.95,45000.0
2012-11-09 10:10:00,44.99,45.02,44.96,44.97,6400.0,44.99,45.02,44.96,44.97,6400.0
2012-11-09 10:15:00,44.96,44.99,44.91,44.94,4400.0,44.96,44.99,44.91,44.94,4400.0
2012-11-09 10:20:00,44.91,45.01,44.91,45.0,2800.0,44.91,45.01,44.91,45.0,2800.0
2012-11-09 10:25:00,45.02,45.02,44.8,44.8,11000.0,45.02,45.02,44.8,44.8,11000.0
2012-11-09 10:30:00,44.85,44.92,44.82,44.87,5400.0,44.85,44.92,44.82,44.87,5400.0
2012-11-09 10:35:00,44.87,44.88,44.82,44.83,12600.0,44.87,44.88,44.82,44.83,12600.0
2012-11-09 10:40:00,44.83,44.96,44.82,44.91,5600.0,44.83,44.96,44.82,44.91,5600.0
2012-11-09 10:45:00,44.92,44.97,44.89,44.89,2200.0,44.92,44.97,44.89,44.89,2200.0
2012-11-09 10:50:00,44.95,44.99,44.95,44.97,5200.0,44.95,44.99,44.95,44.97,5200.0
2012-11-09 10:55:00,44.99,44.99,44.96,44.98,3200.0,44.99,44.99,44.96,44.98,3200.0
2012-11-09 11:00:00,44.95,44.96,44.85,44.85,8000.0,44.95,44.96,44.85,44.85,8000.0
2012-11-09 11:05:00,44.85,44.95,44.85,44.92,3600.0,44.85,44.95,44.85,44.92,3600.0
2012-11-09 11:10:00,44.91,44.94,44.88,44.93,4600.0,44.91,44.94,44.88,44.93,4600.0
2012-11-09 11:15:00,44.91,44.92,44.89,44.89,6400.0,44.91,44.92,44.89,44.89,6400.0
2012-11-09 11:20:00,44.9,44.95,44.81,44.86,12000.0,44.9,44.95,44.81,44.86,12000.0
2012-11-09 11:25:00,44.91,44.94,44.87,44.9,4800.0,44.91,44.94,44.87,44.9,4800.0
2012-11-09 11:30:00,44.91,44.98,44.9,44.97,6400.0,44.91,44.98,44.9,44.97,6400.0
2012-11-09 11:35:00,44.96,44.98,44.9,44.93,33800.0,44.96,44.98,44.9,44.93,33800.0
2012-11-09 11:40:00,44.92,44.95,44.91,44.95,4600.0,44.92,44.95,44.91,44.95,4600.0
2012-11-09 11:45:00,44.96,45.01,44.96,44.98,52400.0,44.96,45.01,44.96,44.98,52400.0
2012-11-09 11:50:00,44.99,45.0,44.95,44.96,33800.0,44.99,45.0,44.95,44.96,33800.0
2012-11-09 11:55:00,44.95,45.01,44.95,44.96,14400.0,44.95,45.01,44.95,44.96,14400.0
2012-11-09 12:00:00,44.99,45.03,44.95,44.97,50400.0,44.99,45.03,44.95,44.97,50400.0
2012-11-09 12:05:00,44.99,44.99,44.95,44.95,2800.0,44.99,44.99,44.95,44.95,2800.0
2012-11-09 12:10:00,44.96,45.0,44.96,44.97,3000.0,44.96,45.0,44.96,44.97,3000.0
2012-11-09 12:15:00,44.99,44.99,44.96,44.98,6600.0,44.99,44.99,44.96,44.98,6600.0
2012-11-09 12:20:00,44.98,45.02,44.96,44.98,12600.0,44.98,45.02,44.96,44.98,12600.0
2012-11-09 12:25:00,44.98,44.99,44.88,44.93,12000.0,44.98,44.99,44.88,44.93,12000.0
2012-11-09 12:30:00,44.93,44.93,44.85,44.85,21800.0,44.93,44.93,44.85,44.85,21800.0
2012-11-09 12:35:00,44.88,44.9,44.87,44.88,9800.0,44.88,44.9,44.87,44.88,9800.0
2012-11-09 12:40:00,44.85,44.87,44.84,44.84,3200.0,44.85,44.87,44.84,44.84,3200.0
2012-11-09 12:45:00,44.87,44.9,44.84,44.9,6200.0,44.87,44.9,44.84,44.9,6200.0
2012-11-09 12:50:00,44.95,44.95,44.87,44.95,7400.0,44.95,44.95,44.87,44.95,7400.0
2012-11-09 12:55:00,44.95,44.95,44.91,44.94,3200.0,44.95,44.95,44.91,44.94,3200.0
2012-11-09 13:00:00,44.95,45.0,44.95,44.96,5800.0,44.95,45.0,44.95,44.96,5800.0
2012-11-09 13:05:00,44.99,45.0,44.93,44.98,7000.0,44.99,45.0,44.93,44.98,7000.0
2012-11-09 13:10:00,44.95,44.97,44.93,44.96,5200.0,44.95,44.97,44.93,44.96,5200.0
2012-11-09 13:15:00,44.97,44.99,44.88,44.89,28400.0,44.97,44.99,44.88,44.89,28400.0
2012-11-09 13:20:00,44.91,44.98,44.91,44.94,11400.0,44.91,44.98,44.91,44.94,11400.0
2012-11-09 13:25:00,44.92,44.98,44.9,44.9,23600.0,44.92,44.98,44.9,44.9,23600.0
2012-11-09 13:30:00,44.9,44.95,44.85,44.85,7800.0,44.9,44.95,44.85,44.85,7800.0
2012-11-09 13:35:00,44.9,44.9,44.88,44.9,3000.0,44.9,44.9,44.88,44.9,3000.0
2012-11-09 13:40:00,44.9,44.9,44.85,44.85,2200.0,44.9,44.9,44.85,44.85,2200.0
2012-11-09 13:45:00,44.87,44.92,44.87,44.92,9600.0,44.87,44.92,44.87,44.92,9600.0
2012-11-09 13:50:00,44.9,44.94,44.88,44.88,10200.0,44.9,44.94,44.88,44.88,10200.0
2012-11-09 13:55:00,44.88,44.9,44.86,44.9,5800.0,44.88,44.9,44.86,44.9,5800.0
2012-11-09 14:00:00,44.9,44.9,44.86,44.9,1800.0,44.9,44.9,44.86,44.9,1800.0
2012-11-09 14:05:00,44.9,44.95,44.9,44.95,6800.0,44.9,44.95,44.9,44.95,6800.0
2012-11-09 14:10:00,44.95,44.98,44.94,44.96,8800.0,44.95,44.98,44.94,44.96,8800.0
2012-11-09 14:15:00,44.97,44.99,44.96,44.98,11600.0,44.97,44.99,44.96,44.98,11600.0
2012-11-09 14:20:00,44.98,44.99,44.96,44.96,10400.0,44.98,44.99,44.96,44.96,10400.0
2012-11-09 14:25:00,44.94,45.0,44.94,44.97,11400.0,44.94,45.0,44.94,44.97,11400.0
2012-11-09 14:30:00,44.98,44.99,44.94,44.97,22800.0,44.98,44.99,44.94,44.97,22800.0
2012-11-09 14:35:00,44.98,44.99,44.93,44.95,15800.0,44.98,44.99,44.93,44.95,15800.0
2012-11-09 14:40:00,44.95,44.98,44.93,44.98,9000.0,44.95,44.98,44.93,44.98,9000.0
2012-11-09 14:45:00,44.96,44.99,44.94,44.94,7800.0,44.96,44.99,44.94,44.94,7800.0
2012-11-09 14:50:00,44.97,44.97,44.86,44.9,16400.0,44.97,44.97,44.86,44.9,16400.0
2012-11-09 14:55:00,44.91,44.92,44.87,44.9,8800.0,44.91,44.92,44.87,44.9,8800.0
2012-11-09 15:00:00,44.9,44.95,44.88,44.89,13800.0,44.9,44.95,44.88,44.89,13800.0
2012-11-09 15:05:00,44.94,44.94,44.8,44.84,14000.0,44.94,44.94,44.8,44.84,14000.0
2012-11-09 15:10:00,44.84,44.86,44.75,44.83,19200.0,44.84,44.86,44.75,44.83,19200.0
2012-11-09 15:15:00,44.83,44.83,44.77,44.79,11400.0,44.83,44.83,44.77,44.79,11400.0
2012-11-09 15:20:00,44.79,44.82,44.77,44.81,15400.0,44.79,44.82,44.77,44.81,15400.0
2012-11-09 15:25:00,44.81,44.85,44.8,44.81,14400.0,44.81,44.85,44.8,44.81,14400.0
2012-11-09 15:30:00,44.81,44.81,44.62,44.69,34800.0,44.81,44.81,44.62,44.69,34800.0
2012-11-09 15:35:00,44.7,44.73,44.6,44.68,26000.0,44.7,44.73,44.6,44.68,26000.0
2012-11-09 15:40:00,44.68,44.74,44.66,44.74,19200.0,44.68,44.74,44.66,44.74,19200.0
2012-11-09 15:45:00,44.77,44.8,44.72,44.78,17400.0,44.77,44.8,44.72,44.78,17400.0
2012-11-09 15:50:00,44.77,44.85,44.77,44.82,20400.0,44.77,44.85,44.77,44.82,20400.0
2012-11-09 15:55:00,44.82,44.83,44.76,44.77,20200.0,44.82,44.83,44.76,44.77,20200.0
2012-11-12 09:30:00,44.77,44.98,44.75,44.75,5600.0,44.77,44.98,44.75,44.75,5600.0
2012-11-12 09:35:00,44.7,44.88,44.54,44.54,4400.0,44.7,44.88,44.54,44.54,4400.0
2012-11-12 09:40:00,44.54,44.75,44.54,44.72,6400.0,44.54,44.75,44.54,44.72,6400.0
2012-11-12 09:45:00,44.74,44.82,44.73,44.74,4200.0,44.74,44.82,44.73,44.74,4200.0
2012-11-12 09:50:00,44.74,44.79,44.69,44.7,5000.0,44.74,44.79,44.69,44.7,5000.0
2012-11-12 09:55:00,44.7,44.77,44.69,44.72,3600.0,44.7,44.77,44.69,44.72,3600.0
2012-11-12 10:00:00,44.75,44.83,44.74,44.8,5000.0,44.75,44.83,44.74,44.8,5000.0
2012-11-12 10:05:00,44.8,44.87,44.74,44.75,2600.0,44.8,44.87,44.74,44.75,2600.0
2012-11-12 10:10:00,44.77,44.81,44.74,44.74,6000.0,44.77,44.81,44.74,44.74,6000.0
2012-11-12 10:15:00,44.77,44.86,44.73,44.86,9400.0,44.77,44.86,44.73,44.86,9400.0
2012-11-12 10:20:00,44.83,44.87,44.74,44.81,6600.0,44.83,44.87,44.74,44.81,6600.0
2012-11-12 10:25:00,44.8,44.85,44.8,44.82,3200.0,44.8,44.85,44.8,44.82,3200.0
2012-11-12 10:30:00,44.83,44.83,44.77,44.79,6400.0,44.83,44.83,44.77,44.79,6400.0
2012-11-12 10:35:00,44.84,44.85,44.82,44.82,2200.0,44.84,44.85,44.82,44.82,2200.0
2012-11-12 10:40:00,44.81,44.88,44.81,44.83,3600.0,44.81,44.88,44.81,44.83,3600.0
2012-11-12 10:45:00,44.77,44.79,44.72,44.74,8000.0,44.77,44.79,44.72,44.74,8000.0
2012-11-12 10:50:00,44.75,44.81,44.72,44.76,9200.0,44.75,44.81,44.72,44.76,9200.0
2012-11-12 10:55:00,44.77,44.82,44.72,44.72,8400.0,44.77,44.82,44.72,44.72,8400.0
2012-11-12 11:00:00,44.74,44.78,44.68,44.78,3600.0,44.74,44.78,44.68,44.78,3600.0
2012-11-12 11:05:00,44.8,44.82,44.8,44.82,2000.0,44.8,44.82,44.8,44.82,2000.0
2012-11-12 11:10:00,44.83,44.84,44.81,44.83,4200.0,44.83,44.84,44.81,44.83,4200.0
2012-11-12 11:15:00,44.84,44.86,44.81,44.81,2400.0,44.84,44.86,44.81,44.81,2400.0
2012-11-12 11:20:00,44.81,44.85,44.81,44.85,800.0,44.81,44.85,44.81,44.85,800.0
2012-11-12 11:25:00,44.85,44.9,44.83,44.89,5200.0,44.85,44.9,44.83,44.89,5200.0
2012-11-12 11:30:00,44.9,44.91,44.88,44.91,1600.0,44.9,44.91,44.88,44.91,1600.0
2012-11-12 11:35:00,44.85,44.93,44.85,44.89,2800.0,44.85,44.93,44.85,44.89,2800.0
2012-11-12 11:40:00,44.83,44.83,44.77,44.77,1000.0,44.83,44.83,44.77,44.77,1000.0
2012-11-12 11:45:00,44.77,44.83,44.47,44.58,38200.0,44.77,44.83,44.47,44.58,38200.0
2012-11-12 11:50:00,44.58,44.61,44.55,44.61,5800.0,44.58,44.61,44.55,44.61,5800.0
2012-11-12 11:55:00,44.68,44.69,44.62,44.63,3800.0,44.68,44.69,44.62,44.63,3800.0
2012-11-12 12:00:00,44.71,44.74,44.68,44.7,1600.0,44.71,44.74,44.68,44.7,1600.0
2012-11-12 12:05:00,44.7,44.71,44.61,44.61,2400.0,44.7,44.71,44.61,44.61,2400.0
2012-11-12 12:10:00,44.65,44.65,44.65,44.65,400.0,44.65,44.65,44.65,44.65,400.0
2012-11-12 12:15:00,44.65,44.65,44.63,44.63,1400.0,44.65,44.65,44.63,44.63,1400.0
2012-11-12 12:20:00,44.67,44.74,44.66,44.74,3000.0,44.67,44.74,44.66,44.74,3000.0
2012-11-12 12:25:00,44.74,44.77,44.7,44.77,1200.0,44.74,44.77,44.7,44.77,1200.0
2012-11-12 12:30:00,44.74,44.77,44.74,44.74,1000.0,44.74,44.77,44.74,44.74,1000.0
2012-11-12 12:35:00,44.74,44.75,44.74,44.75,2400.0,44.74,44.75,44.74,44.75,2400.0
2012-11-12 12:40:00,44.77,44.8,44.77,44.79,3200.0,44.77,44.8,44.77,44.79,3200.0
2012-11-12 12:45:00,44.78,44.78,44.76,44.77,2800.0,44.78,44.78,44.76,44.77,2800.0
2012-11-12 12:50:00,44.82,44.82,44.77,44.79,600.0,44.82,44.82,44.77,44.79,600.0
2012-11-12 12:55:00,44.82,44.87,44.82,44.82,3200.0,44.82,44.87,44.82,44.82,3200.0
2012-11-12 13:00:00,44.86,44.87,44.82,44.87,1800.0,44.86,44.87,44.82,44.87,1800.0
2012-11-12 13:05:00,44.87,44.87,44.87,44.87,0.0,44.87,44.87,44.87,44.87,0.0
2012-11-12 13:10:00,44.88,44.94,44.88,44.93,3800.0,44.88,44.94,44.88,44.93,3800.0
2012-11-12 13:15:00,44.93,44.94,44.83,44.9,56200.0,44.93,44.94,44.83,44.9,56200.0
2012-11-12 13:20:00,44.92,44.93,44.88,44.93,4200.0,44.92,44.93,44.88,44.93,4200.0
2012-11-12 13:25:00,44.93,44.93,44.87,44.87,22200.0,44.93,44.93,44.87,44.87,22200.0
2012-11-12 13:30:00,44.88,44.88,44.85,44.85,2000.0,44.88,44.88,44.85,44.85,2000.0
2012-11-12 13:35:00,44.9,44.92,44.86,44.9,6200.0,44.9,44.92,44.86,44.9,6200.0
2012-11-12 13:40:00,44.84,44.86,44.84,44.86,600.0,44.84,44.86,44.84,44.86,600.0
2012-11-12 13:45:00,44.86,44.95,44.86,44.88,4400.0,44.86,44.95,44.86,44.88,4400.0
2012-11-12 13:50:00,44.87,44.94,44.87,44.9,4800.0,44.87,44.94,44.87,44.9,4800.0
2012-11-12 13:55:00,44.92,44.94,44.89,44.91,9200.0,44.92,44.94,44.89,44.91,9200.0
2012-11-12 14:00:00,44.91,44.92,44.87,44.88,5200.0,44.91,44.92,44.87,44.88,5200.0
2012-11-12 14:05:00,44.91,44.91,44.84,44.87,7000.0,44.91,44.91,44.84,44.87,7000.0
2012-11-12 14:10:00,44.89,44.94,44.89,44.9,13800.0,44.89,44.94,44.89,44.9,13800.0
2012-11-12 14:15:00,44.91,44.92,44.9,44.9,18000.0,44.91,44.92,44.9,44.9,18000.0
2012-11-12 14:20:00,44.9,44.92,44.89,44.91,9400.0,44.9,44.92,44.89,44.91,9400.0
2012-11-12 14:25:00,44.91,44.91,44.85,44.85,3400.0,44.91,44.91,44.85,44.85,3400.0
2012-11-12 14:30:00,44.88,44.88,44.85,44.85,1800.0,44.88,44.88,44.85,44.85,1800.0
2012-11-12 14:35:00,44.88,44.88,44.83,44.86,7400.0,44.88,44.88,44.83,44.86,7400.0
2012-11-12 14:40:00,44.85,44.85,44.83,44.83,1000.0,44.85,44.85,44.83,44.83,1000.0
2012-11-12 14:45:00,44.83,44.85,44.8,44.84,3000.0,44.83,44.85,44.8,44.84,3000.0
2012-11-12 14:50:00,44.81,44.85,44.81,44.84,3600.0,44.81,44.85,44.81,44.84,3600.0
2012-11-12 14:55:00,44.85,44.9,44.82,44.9,4800.0,44.85,44.9,44.82,44.9,4800.0
2012-11-12 15:00:00,44.89,44.94,44.89,44.91,4800.0,44.89,44.94,44.89,44.91,4800.0
2012-11-12 15:05:00,44.93,44.93,44.87,44.88,5000.0,44.93,44.93,44.87,44.88,5000.0
2012-11-12 15:10:00,44.88,44.88,44.83,44.83,3400.0,44.88,44.88,44.83,44.83,3400.0
2012-11-12 15:15:00,44.88,44.88,44.81,44.81,3400.0,44.88,44.88,44.81,44.81,3400.0
2012-11-12 15:20:00,44.85,44.88,44.82,44.88,5000.0,44.85,44.88,44.82,44.88,5000.0
2012-11-12 15:25:00,44.84,44.93,44.84,44.9,8600.0,44.84,44.93,44.84,44.9,8600.0
2012-11-12 15:30:00,44.9,44.91,44.85,44.85,10800.0,44.9,44.91,44.85,44.85,10800.0
2012-11-12 15:35:00,44.85,44.88,44.82,44.85,7800.0,44.85,44.88,44.82,44.85,7800.0
2012-11-12 15:40:00,44.88,44.9,44.85,44.89,6600.0,44.88,44.9,44.85,44.89,6600.0
2012-11-12 15:45:00,44.85,44.9,44.85,44.87,10800.0,44.85,44.9,44.85,44.87,10800.0
2012-11-12 15:50:00,44.88,44.9,44.85,44.87,10800.0,44.88,44.9,44.85,44.87,10800.0
2012-11-12 15:55:00,44.88,44.89,44.8,44.82,22400.0,44.88,44.89,44.8,44.82,22400.0
2012-11-13 09:30:00,44.67,44.83,44.45,44.71,19600.0,44.67,44.83,44.45,44.71,19600.0
2012-11-13 09:35:00,44.7,44.71,44.62,44.71,3200.0,44.7,44.71,44.62,44.71,3200.0
2012-11-13 09:40:00,44.71,44.75,44.71,44.74,6000.0,44.71,44.75,44.71,44.74,6000.0
2012-11-13 09:45:00,44.74,44.85,44.71,44.85,12000.0,44.74,44.85,44.71,44.85,12000.0
2012-11-13 09:50:00,44.83,44.83,44.73,44.78,4800.0,44.83,44.83,44.73,44.78,4800.0
2012-11-13 09:55:00,44.77,44.92,44.77,44.88,10800.0,44.77,44.92,44.77,44.88,10800.0
2012-11-13 10:00:00,44.9,44.95,44.83,44.83,10400.0,44.9,44.95,44.83,44.83,10400.0
2012-11-13 10:05:00,44.84,44.85,44.77,44.85,12000.0,44.84,44.85,44.77,44.85,12000.0
2012-11-13 10:10:00,44.87,44.99,44.87,44.92,24000.0,44.87,44.99,44.87,44.92,24000.0
2012-11-13 10:15:00,44.92,44.93,44.88,44.89,13200.0,44.92,44.93,44.88,44.89,13200.0
2012-11-13 10:20:00,44.88,44.93,44.88,44.9,7600.0,44.88,44.93,44.88,44.9,7600.0
2012-11-13 10:25:00,44.87,44.9,44.86,44.86,6800.0,44.87,44.9,44.86,44.86,6800.0
2012-11-13 10:30:00,44.88,44.91,44.87,44.9,9600.0,44.88,44.91,44.87,44.9,9600.0
2012-11-13 10:35:00,44.91,44.99,44.88,44.91,9200.0,44.91,44.99,44.88,44.91,9200.0
2012-11-13 10:40:00,44.91,44.98,44.88,44.92,8800.0,44.91,44.98,44.88,44.92,8800.0
2012-11-13 10:45:00,44.92,44.95,44.87,44.9,19600.0,44.92,44.95,44.87,44.9,19600.0
2012-11-13 10:50:00,44.88,44.94,44.79,44.93,35600.0,44.88,44.94,44.79,44.93,35600.0
2012-11-13 10:55:00,44.94,44.94,44.84,44.88,45200.0,44.94,44.94,44.84,44.88,45200.0
2012-11-13 11:00:00,44.9,44.92,44.85,44.9,87600.0,44.9,44.92,44.85,44.9,87600.0
2012-11-13 11:05:00,44.88,45.09,44.87,45.09,44000.0,44.88,45.09,44.87,45.09,44000.0
2012-11-13 11:10:00,45.09,45.24,45.09,45.13,25200.0,45.09,45.24,45.09,45.13,25200.0
2012-11-13 11:15:00,45.13,45.15,45.09,45.14,6400.0,45.13,45.15,45.09,45.14,6400.0
2012-11-13 11:20:00,45.14,45.21,44.99,45.09,28000.0,45.14,45.21,44.99,45.09,28000.0
2012-11-13 11:25:00,45.09,45.09,44.95,44.98,12400.0,45.09,45.09,44.95,44.98,12400.0
2012-11-13 11:30:00,45.01,45.03,45.01,45.02,6000.0,45.01,45.03,45.01,45.02,6000.0
2012-11-13 11:35:00,45.01,45.06,44.97,45.01,47600.0,45.01,45.06,44.97,45.01,47600.0
2012-11-13 11:40:00,45.01,45.02,44.91,44.91,23600.0,45.01,45.02,44.91,44.91,23600.0
2012-11-13 11:45:00,44.91,44.92,44.84,44.85,14400.0,44.91,44.92,44.84,44.85,14400.0
2012-11-13 11:50:00,44.85,44.91,44.85,44.91,6800.0,44.85,44.91,44.85,44.91,6800.0
2012-11-13 11:55:00,44.9,44.92,44.88,44.91,4000.0,44.9,44.92,44.88,44.91,4000.0
2012-11-13 12:00:00,44.87,44.93,44.86,44.89,8400.0,44.87,44.93,44.86,44.89,8400.0
2012-11-13 12:05:00,44.9,44.9,44.82,44.85,15200.0,44.9,44.9,44.82,44.85,15200.0
2012-11-13 12:10:00,44.84,44.85,44.83,44.85,7600.0,44.84,44.85,44.83,44.85,7600.0
2012-11-13 12:15:00,44.84,44.85,44.83,44.84,3600.0,44.84,44.85,44.83,44.84,3600.0
2012-11-13 12:20:00,44.85,44.88,44.85,44.87,14400.0,44.85,44.88,44.85,44.87,14400.0
2012-11-13 12:25:00,44.88,44.91,44.83,44.87,67600.0,44.88,44.91,44.83,44.87,67600.0
2012-11-13 12:30:00,44.87,44.9,44.86,44.88,59200.0,44.87,44.9,44.86,44.88,59200.0
2012-11-13 12:35:00,44.88,44.88,44.82,44.88,7600.0,44.88,44.88,44.82,44.88,7600.0
2012-11-13 12:40:00,44.87,44.93,44.87,44.91,5600.0,44.87,44.93,44.87,44.91,5600.0
2012-11-13 12:45:00,44.89,44.94,44.88,44.92,4800.0,44.89,44.94,44.88,44.92,4800.0
2012-11-13 12:50:00,44.92,44.95,44.88,44.94,10000.0,44.92,44.95,44.88,44.94,10000.0
2012-11-13 12:55:00,44.98,44.98,44.91,44.97,11200.0,44.98,44.98,44.91,44.97,11200.0
2012-11-13 13:00:00,44.95,44.95,44.95,44.95,800.0,44.95,44.95,44.95,44.95,800.0
2012-11-13 13:05:00,44.95,44.99,44.94,44.99,4000.0,44.95,44.99,44.94,44.99,4000.0
2012-11-13 13:10:00,44.96,45.0,44.94,44.97,6800.0,44.96,45.0,44.94,44.97,6800.0
2012-11-13 13:15:00,44.99,45.01,44.99,45.01,800.0,44.99,45.01,44.99,45.01,800.0
2012-11-13 13:20:00,45.02,45.02,44.99,45.02,7600.0,45.02,45.02,44.99,45.02,7600.0
2012-11-13 13:25:00,45.0,45.02,44.98,44.98,2000.0,45.0,45.02,44.98,44.98,2000.0
2012-11-13 13:30:00,44.98,44.99,44.98,44.99,2800.0,44.98,44.99,44.98,44.99,2800.0
2012-11-13 13:35:00,44.99,45.01,44.95,44.95,10800.0,44.99,45.01,44.95,44.95,10800.0
2012-11-13 13:40:00,44.96,44.99,44.96,44.96,3600.0,44.96,44.99,44.96,44.96,3600.0
2012-11-13 13:45:00,44.98,45.01,44.96,45.01,7600.0,44.98,45.01,44.96,45.01,7600.0
2012-11-13 13:50:00,44.97,45.02,44.97,45.02,4400.0,44.97,45.02,44.97,45.02,4400.0
2012-11-13 13:55:00,44.99,45.15,44.99,45.12,8000.0,44.99,45.15,44.99,45.12,8000.0
2012-11-13 14:00:00,45.1,45.15,45.09,45.13,7200.0,45.1,45.15,45.09,45.13,7200.0
2012-11-13 14:05:00,45.09,45.1,45.04,45.04,7600.0,45.09,45.1,45.04,45.04,7600.0
2012-11-13 14:10:00,45.04,45.11,45.04,45.11,5600.0,45.04,45.11,45.04,45.11,5600.0
2012-11-13 14:15:00,45.1,45.15,45.05,45.13,3600.0,45.1,45.15,45.05,45.13,3600.0
2012-11-13 14:20:00,45.13,45.24,45.08,45.24,32000.0,45.13,45.24,45.08,45.24,32000.0
2012-11-13 14:25:00,45.18,45.23,45.13,45.19,16000.0,45.18,45.23,45.13,45.19,16000.0
2012-11-13 14:30:00,45.23,45.23,45.18,45.2,5200.0,45.23,45.23,45.18,45.2,5200.0
2012-11-13 14:35:00,45.18,45.2,45.13,45.13,8000.0,45.18,45.2,45.13,45.13,8000.0
2012-11-13 14:40:00,45.14,45.14,45.13,45.13,2000.0,45.14,45.14,45.13,45.13,2000.0
2012-11-13 14:45:00,45.13,45.16,45.1,45.13,13600.0,45.13,45.16,45.1,45.13,13600.0
2012-11-13 14:50:00,45.12,45.15,45.12,45.13,4800.0,45.12,45.15,45.12,45.13,4800.0
2012-11-13 14:55:00,45.12,45.14,45.1,45.14,3600.0,45.12,45.14,45.1,45.14,3600.0
2012-11-13 15:00:00,45.14,45.14,45.09,45.09,7600.0,45.14,45.14,45.09,45.09,7600.0
2012-11-13 15:05:00,45.08,45.1,45.05,45.06,8400.0,45.08,45.1,45.05,45.06,8400.0
2012-11-13 15:10:00,45.06,45.06,44.99,45.02,8000.0,45.06,45.06,44.99,45.02,8000.0
2012-11-13 15:15:00,45.02,45.04,44.99,45.02,16800.0,45.02,45.04,44.99,45.02,16800.0
2012-11-13 15:20:00,45.01,45.02,44.93,44.93,16800.0,45.01,45.02,44.93,44.93,16800.0
2012-11-13 15:25:00,44.93,44.95,44.89,44.95,24400.0,44.93,44.95,44.89,44.95,24400.0
2012-11-13 15:30:00,44.94,45.02,44.92,45.0,16000.0,44.94,45.02,44.92,45.0,16000.0
2012-11-13 15:35:00,45.02,45.02,44.94,44.99,14000.0,45.02,45.02,44.94,44.99,14000.0
2012-11-13 15:40:00,44.97,44.98,44.91,44.96,19200.0,44.97,44.98,44.91,44.96,19200.0
2012-11-13 15:45:00,44.95,45.03,44.94,45.01,16000.0,44.95,45.03,44.94,45.01,16000.0
2012-11-13 15:50:00,45.01,45.02,44.97,44.98,28400.0,45.01,45.02,44.97,44.98,28400.0
2012-11-13 15:55:00,44.98,45.0,44.93,44.99,70000.0,44.98,45.0,44.93,44.99,70000.0
2012-11-14 09:30:00,45.02,45.32,45.02,45.2,11200.0,45.02,45.32,45.02,45.2,11200.0
2012-11-14 09:35:00,45.24,45.36,45.23,45.31,17200.0,45.24,45.36,45.23,45.31,17200.0
2012-11-14 09:40:00,45.3,45.44,45.3,45.41,18600.0,45.3,45.44,45.3,45.41,18600.0
2012-11-14 09:45:00,45.45,45.53,45.43,45.51,22600.0,45.45,45.53,45.43,45.51,22600.0
2012-11-14 09:50:00,45.5,45.55,45.46,45.49,14200.0,45.5,45.55,45.46,45.49,14200.0
2012-11-14 09:55:00,45.49,45.56,45.48,45.52,11000.0,45.49,45.56,45.48,45.52,11000.0
2012-11-14 10:00:00,45.5,45.52,45.38,45.38,7200.0,45.5,45.52,45.38,45.38,7200.0
2012-11-14 10:05:00,45.45,45.47,45.4,45.44,5600.0,45.45,45.47,45.4,45.44,5600.0
2012-11-14 10:10:00,45.47,45.47,45.4,45.4,1600.0,45.47,45.47,45.4,45.4,1600.0
2012-11-14 10:15:00,45.41,45.44,45.19,45.26,8400.0,45.41,45.44,45.19,45.26,8400.0
2012-11-14 10:20:00,45.24,45.24,45.19,45.22,2600.0,45.24,45.24,45.19,45.22,2600.0
2012-11-14 10:25:00,45.2,45.22,45.07,45.07,4400.0,45.2,45.22,45.07,45.07,4400.0
2012-11-14 10:30:00,45.02,45.1,45.0,45.0,5800.0,45.02,45.1,45.0,45.0,5800.0
2012-11-14 10:35:00,45.03,45.03,44.86,44.94,4800.0,45.03,45.03,44.86,44.94,4800.0
2012-11-14 10:40:00,44.9,44.92,44.84,44.92,2800.0,44.9,44.92,44.84,44.92,2800.0
2012-11-14 10:45:00,45.05,45.06,45.0,45.0,4400.0,45.05,45.06,45.0,45.0,4400.0
2012-11-14 10:50:00,45.0,45.0,44.74,44.79,8600.0,45.0,45.0,44.74,44.79,8600.0
2012-11-14 10:55:00,44.8,44.81,44.74,44.76,6000.0,44.8,44.81,44.74,44.76,6000.0
2012-11-14 11:00:00,44.81,44.9,44.75,44.9,8800.0,44.81,44.9,44.75,44.9,8800.0
2012-11-14 11:05:00,44.9,44.91,44.82,44.91,6000.0,44.9,44.91,44.82,44.91,6000.0
2012-11-14 11:10:00,44.95,44.95,44.88,44.88,3400.0,44.95,44.95,44.88,44.88,3400.0
2012-11-14 11:15:00,44.91,44.99,44.88,44.93,5600.0,44.91,44.99,44.88,44.93,5600.0
2012-11-14 11:20:00,44.92,44.96,44.88,44.96,4000.0,44.92,44.96,44.88,44.96,4000.0
2012-11-14 11:25:00,44.96,44.96,44.91,44.92,4000.0,44.96,44.96,44.91,44.92,4000.0
2012-11-14 11:30:00,44.89,44.9,44.87,44.87,3600.0,44.89,44.9,44.87,44.87,3600.0
2012-11-14 11:35:00,44.77,44.86,44.76,44.85,4600.0,44.77,44.86,44.76,44.85,4600.0
2012-11-14 11:40:00,44.84,44.9,44.84,44.88,2200.0,44.84,44.9,44.84,44.88,2200.0
2012-11-14 11:45:00,44.85,44.85,44.74,44.8,1400.0,44.85,44.85,44.74,44.8,1400.0
2012-11-14 11:50:00,44.79,44.9,44.76,44.88,6600.0,44.79,44.9,44.76,44.88,6600.0
2012-11-14 11:55:00,44.88,44.88,44.84,44.84,3600.0,44.88,44.88,44.84,44.84,3600.0
2012-11-14 12:00:00,44.87,44.91,44.84,44.91,7200.0,44.87,44.91,44.84,44.91,7200.0
2012-11-14 12:05:00,44.91,44.91,44.84,44.84,4400.0,44.91,44.91,44.84,44.84,4400.0
2012-11-14 12:10:00,44.84,44.84,44.74,44.77,7600.0,44.84,44.84,44.74,44.77,7600.0
2012-11-14 12:15:00,44.77,44.79,44.74,44.77,3800.0,44.77,44.79,44.74,44.77,3800.0
2012-11-14 12:20:00,44.77,44.77,44.76,44.77,1400.0,44.77,44.77,44.76,44.77,1400.0
2012-11-14 12:25:00,44.74,44.79,44.74,44.79,2600.0,44.74,44.79,44.74,44.79,2600.0
2012-11-14 12:30:00,44.78,44.83,44.7,44.73,7400.0,44.78,44.83,44.7,44.73,7400.0
2012-11-14 12:35:00,44.69,44.69,44.65,44.69,800.0,44.69,44.69,44.65,44.69,800.0
2012-11-14 12:40:00,44.65,44.65,44.57,44.57,2400.0,44.65,44.65,44.57,44.57,2400.0
2012-11-14 12:45:00,44.59,44.6,44.58,44.58,1800.0,44.59,44.6,44.58,44.58,1800.0
2012-11-14 12:50:00,44.58,44.64,44.56,44.64,4800.0,44.58,44.64,44.56,44.64,4800.0
2012-11-14 12:55:00,44.67,44.79,44.65,44.72,2800.0,44.67,44.79,44.65,44.72,2800.0
2012-11-14 13:00:00,44.68,44.76,44.68,44.76,2400.0,44.68,44.76,44.68,44.76,2400.0
2012-11-14 13:05:00,44.71,44.71,44.66,44.66,2600.0,44.71,44.71,44.66,44.66,2600.0
2012-11-14 13:10:00,44.67,44.74,44.63,44.65,3000.0,44.67,44.74,44.63,44.65,3000.0
2012-11-14 13:15:00,44.65,44.72,44.65,44.72,1000.0,44.65,44.72,44.65,44.72,1000.0
2012-11-14 13:20:00,44.73,44.74,44.69,44.69,1800.0,44.73,44.74,44.69,44.69,1800.0
2012-11-14 13:25:00,44.73,44.81,44.69,44.69,4000.0,44.73,44.81,44.69,44.69,4000.0
2012-11-14 13:30:00,44.63,44.69,44.63,44.69,800.0,44.63,44.69,44.63,44.69,800.0
2012-11-14 13:35:00,44.7,44.84,44.7,44.79,10400.0,44.7,44.84,44.7,44.79,10400.0
2012-11-14 13:40:00,44.81,44.81,44.74,44.74,7200.0,44.81,44.81,44.74,44.74,7200.0
2012-11-14 13:45:00,44.76,44.77,44.74,44.77,1000.0,44.76,44.77,44.74,44.77,1000.0
2012-11-14 13:50:00,44.76,44.81,44.75,44.81,4400.0,44.76,44.81,44.75,44.81,4400.0
2012-11-14 13:55:00,44.81,44.89,44.81,44.85,4600.0,44.81,44.89,44.81,44.85,4600.0
2012-11-14 14:00:00,44.88,44.91,44.84,44.85,4200.0,44.88,44.91,44.84,44.85,4200.0
2012-11-14 14:05:00,44.86,44.89,44.81,44.81,4200.0,44.86,44.89,44.81,44.81,4200.0
2012-11-14 14:10:00,44.84,44.84,44.74,44.76,9400.0,44.84,44.84,44.74,44.76,9400.0
2012-11-14 14:15:00,44.75,44.77,44.71,44.74,5200.0,44.75,44.77,44.71,44.74,5200.0
2012-11-14 14:20:00,44.74,44.77,44.74,44.77,3200.0,44.74,44.77,44.74,44.77,3200.0
2012-11-14 14:25:00,44.74,44.81,44.74,44.79,5800.0,44.74,44.81,44.74,44.79,5800.0
2012-11-14 14:30:00,44.81,44.81,44.77,44.8,7800.0,44.81,44.81,44.77,44.8,7800.0
2012-11-14 14:35:00,44.79,44.84,44.77,44.84,16600.0,44.79,44.84,44.77,44.84,16600.0
2012-11-14 14:40:00,44.8,44.82,44.78,44.82,17800.0,44.8,44.82,44.78,44.82,17800.0
2012-11-14 14:45:00,44.81,44.84,44.8,44.84,7800.0,44.81,44.84,44.8,44.84,7800.0
2012-11-14 14:50:00,44.83,44.83,44.76,44.83,10000.0,44.83,44.83,44.76,44.83,10000.0
2012-11-14 14:55:00,44.83,44.83,44.79,44.82,4400.0,44.83,44.83,44.79,44.82,4400.0
2012-11-14 15:00:00,44.81,44.82,44.76,44.76,11000.0,44.81,44.82,44.76,44.76,11000.0
2012-11-14 15:05:00,44.71,44.73,44.7,44.7,5000.0,44.71,44.73,44.7,44.7,5000.0
2012-11-14 15:10:00,44.7,44.74,44.66,44.68,10400.0,44.7,44.74,44.66,44.68,10400.0
2012-11-14 15:15:00,44.68,44.74,44.67,44.7,9800.0,44.68,44.74,44.67,44.7,9800.0
2012-11-14 15:20:00,44.67,44.67,44.59,44.6,15400.0,44.67,44.67,44.59,44.6,15400.0
2012-11-14 15:25:00,44.6,44.76,44.6,44.75,10200.0,44.6,44.76,44.6,44.75,10200.0
2012-11-14 15:30:00,44.75,44.76,44.71,44.75,17000.0,44.75,44.76,44.71,44.75,17000.0
2012-11-14 15:35:00,44.73,44.79,44.73,44.74,14600.0,44.73,44.79,44.73,44.74,14600.0
2012-11-14 15:40:00,44.74,44.76,44.65,44.69,20800.0,44.74,44.76,44.65,44.69,20800.0
2012-11-14 15:45:00,44.7,44.73,44.67,44.68,16200.0,44.7,44.73,44.67,44.68,16200.0
2012-11-14 15:50:00,44.67,44.68,44.63,44.63,21600.0,44.67,44.68,44.63,44.63,21600.0
2012-11-14 15:55:00,44.65,44.73,44.6,44.63,35800.0,44.65,44.73,44.6,44.63,35800.0
2012-11-15 09:30:00,44.74,45.11,44.33,44.81,46400.0,44.74,45.11,44.33,44.81,46400.0
2012-11-15 09:35:00,44.85,44.92,44.85,44.92,7200.0,44.85,44.92,44.85,44.92,7200.0
2012-11-15 09:40:00,44.77,44.77,44.48,44.54,6800.0,44.77,44.77,44.48,44.54,6800.0
2012-11-15 09:45:00,44.52,44.67,44.52,44.56,5600.0,44.52,44.67,44.52,44.56,5600.0
2012-11-15 09:50:00,44.57,44.57,44.45,44.49,6000.0,44.57,44.57,44.45,44.49,6000.0
2012-11-15 09:55:00,44.48,44.48,44.32,44.43,16400.0,44.48,44.48,44.32,44.43,16400.0
2012-11-15 10:00:00,44.37,44.37,44.25,44.25,14800.0,44.37,44.37,44.25,44.25,14800.0
2012-11-15 10:05:00,44.26,44.35,44.26,44.35,6000.0,44.26,44.35,44.26,44.35,6000.0
2012-11-15 10:10:00,44.32,44.32,44.25,44.28,6400.0,44.32,44.32,44.25,44.28,6400.0
2012-11-15 10:15:00,44.31,44.31,44.23,44.27,13200.0,44.31,44.31,44.23,44.27,13200.0
2012-11-15 10:20:00,44.24,44.24,44.18,44.2,13200.0,44.24,44.24,44.18,44.2,13200.0
2012-11-15 10:25:00,44.2,44.2,44.02,44.02,40000.0,44.2,44.2,44.02,44.02,40000.0
2012-11-15 10:30:00,44.04,44.32,44.04,44.31,14400.0,44.04,44.32,44.04,44.31,14400.0
2012-11-15 10:35:00,44.3,44.3,44.18,44.18,3200.0,44.3,44.3,44.18,44.18,3200.0
2012-11-15 10:40:00,44.15,44.15,44.08,44.08,5600.0,44.15,44.15,44.08,44.08,5600.0
2012-11-15 10:45:00,44.08,44.14,44.07,44.1,13600.0,44.08,44.14,44.07,44.1,13600.0
2012-11-15 10:50:00,44.07,44.14,44.07,44.08,12400.0,44.07,44.14,44.07,44.08,12400.0
2012-11-15 10:55:00,44.07,44.08,44.0,44.0,2400.0,44.07,44.08,44.0,44.0,2400.0
2012-11-15 11:00:00,44.1,44.1,44.04,44.04,2800.0,44.1,44.1,44.04,44.04,2800.0
2012-11-15 11:05:00,44.03,44.04,43.97,43.97,9600.0,44.03,44.04,43.97,43.97,9600.0
2012-11-15 11:10:00,43.97,44.02,43.76,43.91,12400.0,43.97,44.02,43.76,43.91,12400.0
2012-11-15 11:15:00,43.99,43.99,43.95,43.96,7200.0,43.99,43.99,43.95,43.96,7200.0
2012-11-15 11:20:00,43.94,44.02,43.9,44.0,8000.0,43.94,44.02,43.9,44.0,8000.0
2012-11-15 11:25:00,44.01,44.1,44.01,44.1,12000.0,44.01,44.1,44.01,44.1,12000.0
2012-11-15 11:30:00,44.0,44.04,44.0,44.04,3200.0,44.0,44.04,44.0,44.04,3200.0
2012-11-15 11:35:00,44.02,44.1,44.02,44.07,3200.0,44.02,44.1,44.02,44.07,3200.0
2012-11-15 11:40:00,44.08,44.08,43.99,44.07,3600.0,44.08,44.08,43.99,44.07,3600.0
2012-11-15 11:45:00,44.06,44.08,43.89,43.91,21600.0,44.06,44.08,43.89,43.91,21600.0
2012-11-15 11:50:00,43.92,44.05,43.92,44.04,16800.0,43.92,44.05,43.92,44.04,16800.0
2012-11-15 11:55:00,44.03,44.09,44.01,44.05,8000.0,44.03,44.09,44.01,44.05,8000.0
2012-11-15 12:00:00,44.05,44.08,44.02,44.07,4800.0,44.05,44.08,44.02,44.07,4800.0
2012-11-15 12:05:00,44.07,44.08,43.99,44.07,8400.0,44.07,44.08,43.99,44.07,8400.0
2012-11-15 12:10:00,44.11,44.11,44.09,44.09,8000.0,44.11,44.11,44.09,44.09,8000.0
2012-11-15 12:15:00,44.04,44.15,44.04,44.15,6800.0,44.04,44.15,44.04,44.15,6800.0
2012-11-15 12:20:00,44.15,44.15,44.06,44.07,9600.0,44.15,44.15,44.06,44.07,9600.0
2012-11-15 12:25:00,44.11,44.2,44.11,44.2,9200.0,44.11,44.2,44.11,44.2,9200.0
2012-11-15 12:30:00,44.15,44.24,44.15,44.24,4800.0,44.15,44.24,44.15,44.24,4800.0
2012-11-15 12:35:00,44.24,44.34,44.24,44.34,6800.0,44.24,44.34,44.24,44.34,6800.0
2012-11-15 12:40:00,44.33,44.35,44.24,44.27,14000.0,44.33,44.35,44.24,44.27,14000.0
2012-11-15 12:45:00,44.28,44.36,44.25,44.35,30400.0,44.28,44.36,44.25,44.35,30400.0
2012-11-15 12:50:00,44.33,44.37,44.33,44.33,4800.0,44.33,44.37,44.33,44.33,4800.0
2012-11-15 12:55:00,44.33,44.44,44.33,44.43,19600.0,44.33,44.44,44.33,44.43,19600.0
2012-11-15 13:00:00,44.42,44.43,44.36,44.41,13200.0,44.42,44.43,44.36,44.41,13200.0
2012-11-15 13:05:00,44.38,44.43,44.35,44.42,9200.0,44.38,44.43,44.35,44.42,9200.0
2012-11-15 13:10:00,44.41,44.41,44.36,44.37,4800.0,44.41,44.41,44.36,44.37,4800.0
2012-11-15 13:15:00,44.36,44.4,44.35,44.4,5600.0,44.36,44.4,44.35,44.4,5600.0
2012-11-15 13:20:00,44.35,44.42,44.35,44.42,6800.0,44.35,44.42,44.35,44.42,6800.0
2012-11-15 13:25:00,44.35,44.41,44.35,44.38,4400.0,44.35,44.41,44.35,44.38,4400.0
2012-11-15 13:30:00,44.41,44.47,44.38,44.46,244800.0,44.41,44.47,44.38,44.46,244800.0
2012-11-15 13:35:00,44.47,44.59,44.47,44.59,12400.0,44.47,44.59,44.47,44.59,12400.0
2012-11-15 13:40:00,44.58,44.61,44.58,44.59,13600.0,44.58,44.61,44.58,44.59,13600.0
2012-11-15 13:45:00,44.6,44.6,44.55,44.56,22400.0,44.6,44.6,44.55,44.56,22400.0
2012-11-15 13:50:00,44.56,44.56,44.44,44.44,33200.0,44.56,44.56,44.44,44.44,33200.0
2012-11-15 13:55:00,44.46,44.48,44.46,44.48,4800.0,44.46,44.48,44.46,44.48,4800.0
2012-11-15 14:00:00,44.51,44.51,44.38,44.43,13200.0,44.51,44.51,44.38,44.43,13200.0
2012-11-15 14:05:00,44.44,44.48,44.41,44.42,2800.0,44.44,44.48,44.41,44.42,2800.0
2012-11-15 14:10:00,44.43,44.52,44.43,44.51,15600.0,44.43,44.52,44.43,44.51,15600.0
2012-11-15 14:15:00,44.5,44.54,44.43,44.51,14000.0,44.5,44.54,44.43,44.51,14000.0
2012-11-15 14:20:00,44.48,44.52,44.47,44.5,16000.0,44.48,44.52,44.47,44.5,16000.0
2012-11-15 14:25:00,44.5,44.54,44.49,44.49,16400.0,44.5,44.54,44.49,44.49,16400.0
2012-11-15 14:30:00,44.5,44.51,44.44,44.49,9600.0,44.5,44.51,44.44,44.49,9600.0
2012-11-15 14:35:00,44.51,44.53,44.41,44.47,10000.0,44.51,44.53,44.41,44.47,10000.0
2012-11-15 14:40:00,44.47,44.52,44.46,44.48,16400.0,44.47,44.52,44.46,44.48,16400.0
2012-11-15 14:45:00,44.47,44.5,44.38,44.4,10800.0,44.47,44.5,44.38,44.4,10800.0
2012-11-15 14:50:00,44.47,44.5,44.46,44.5,17600.0,44.47,44.5,44.46,44.5,17600.0
2012-11-15 14:55:00,44.5,44.6,44.5,44.56,26400.0,44.5,44.6,44.5,44.56,26400.0
2012-11-15 15:00:00,44.62,44.62,44.49,44.49,20800.0,44.62,44.62,44.49,44.49,20800.0
2012-11-15 15:05:00,44.49,44.55,44.49,44.52,19600.0,44.49,44.55,44.49,44.52,19600.0
2012-11-15 15:10:00,44.56,44.63,44.54,44.63,21600.0,44.56,44.63,44.54,44.63,21600.0
2012-11-15 15:15:00,44.63,44.65,44.6,44.61,21200.0,44.63,44.65,44.6,44.61,21200.0
2012-11-15 15:20:00,44.6,44.66,44.58,44.62,24800.0,44.6,44.66,44.58,44.62,24800.0
2012-11-15 15:25:00,44.63,44.66,44.59,44.6,27600.0,44.63,44.66,44.59,44.6,27600.0
2012-11-15 15:30:00,44.6,44.62,44.57,44.62,36000.0,44.6,44.62,44.57,44.62,36000.0
2012-11-15 15:35:00,44.6,44.7,44.6,44.7,37200.0,44.6,44.7,44.6,44.7,37200.0
2012-11-15 15:40:00,44.69,44.78,44.68,44.75,34000.0,44.69,44.78,44.68,44.75,34000.0
2012-11-15 15:45:00,44.74,44.95,44.72,44.91,137600.0,44.74,44.95,44.72,44.91,137600.0
2012-11-15 15:50:00,44.94,44.98,44.87,44.95,82400.0,44.94,44.98,44.87,44.95,82400.0
2012-11-15 15:55:00,44.95,44.95,44.81,44.88,144000.0,44.95,44.95,44.81,44.88,144000.0
2012-11-16 09:30:00,44.93,45.06,44.83,45.06,22800.0,44.93,45.06,44.83,45.06,22800.0
2012-11-16 09:35:00,44.99,45.24,44.95,45.19,35200.0,44.99,45.24,44.95,45.19,35200.0
2012-11-16 09:40:00,45.16,45.4,44.95,45.36,24000.0,45.16,45.4,44.95,45.36,24000.0
2012-11-16 09:45:00,45.34,45.34,45.11,45.15,10400.0,45.34,45.34,45.11,45.15,10400.0
2012-11-16 09:50:00,45.14,45.35,45.09,45.27,34800.0,45.14,45.35,45.09,45.27,34800.0
2012-11-16 09:55:00,45.25,45.27,45.14,45.24,14000.0,45.25,45.27,45.14,45.24,14000.0
2012-11-16 10:00:00,45.18,45.24,45.08,45.1,23600.0,45.18,45.24,45.08,45.1,23600.0
2012-11-16 10:05:00,45.1,45.1,45.02,45.04,9600.0,45.1,45.1,45.02,45.04,9600.0
2012-11-16 10:10:00,45.05,45.05,44.99,45.02,9600.0,45.05,45.05,44.99,45.02,9600.0
2012-11-16 10:15:00,45.02,45.03,44.9,45.03,24400.0,45.02,45.03,44.9,45.03,24400.0
2012-11-16 10:20:00,45.06,45.24,45.01,45.07,39200.0,45.06,45.24,45.01,45.07,39200.0
2012-11-16 10:25:00,45.07,45.32,45.07,45.25,32000.0,45.07,45.32,45.07,45.25,32000.0
2012-11-16 10:30:00,45.28,45.29,45.13,45.16,13200.0,45.28,45.29,45.13,45.16,13200.0
2012-11-16 10:35:00,45.1,45.22,45.1,45.2,18800.0,45.1,45.22,45.1,45.2,18800.0
2012-11-16 10:40:00,45.17,45.18,45.17,45.17,2000.0,45.17,45.18,45.17,45.17,2000.0
2012-11-16 10:45:00,45.08,45.15,45.04,45.04,28000.0,45.08,45.15,45.04,45.04,28000.0
2012-11-16 10:50:00,45.12,45.13,45.05,45.07,14400.0,45.12,45.13,45.05,45.07,14400.0
2012-11-16 10:55:00,45.05,45.09,45.01,45.03,6400.0,45.05,45.09,45.01,45.03,6400.0
2012-11-16 11:00:00,45.06,45.13,45.05,45.13,6000.0,45.06,45.13,45.05,45.13,6000.0
2012-11-16 11:05:00,45.1,45.13,45.1,45.13,8400.0,45.1,45.13,45.1,45.13,8400.0
2012-11-16 11:10:00,45.09,45.15,45.05,45.14,20000.0,45.09,45.15,45.05,45.14,20000.0
2012-11-16 11:15:00,45.17,45.17,45.09,45.13,13600.0,45.17,45.17,45.09,45.13,13600.0
2012-11-16 11:20:00,45.07,45.19,45.07,45.16,14800.0,45.07,45.19,45.07,45.16,14800.0
2012-11-16 11:25:00,45.12,45.13,45.01,45.12,26400.0,45.12,45.13,45.01,45.12,26400.0
2012-11-16 11:30:00,45.09,45.13,45.07,45.09,7600.0,45.09,45.13,45.07,45.09,7600.0
2012-11-16 11:35:00,45.04,45.08,45.0,45.07,25200.0,45.04,45.08,45.0,45.07,25200.0
2012-11-16 11:40:00,45.08,45.31,45.07,45.24,32000.0,45.08,45.31,45.07,45.24,32000.0
2012-11-16 11:45:00,45.25,45.29,45.16,45.27,20400.0,45.25,45.29,45.16,45.27,20400.0
2012-11-16 11:50:00,45.27,45.27,45.11,45.11,15600.0,45.27,45.27,45.11,45.11,15600.0
2012-11-16 11:55:00,45.14,45.29,45.14,45.17,18800.0,45.14,45.29,45.14,45.17,18800.0
2012-11-16 12:00:00,45.24,45.24,45.19,45.19,8000.0,45.24,45.24,45.19,45.19,8000.0
2012-11-16 12:05:00,45.12,45.12,45.08,45.1,3600.0,45.12,45.12,45.08,45.1,3600.0
2012-11-16 12:10:00,45.05,45.08,45.05,45.06,6400.0,45.05,45.08,45.05,45.06,6400.0
2012-11-16 12:15:00,45.1,45.1,45.09,45.09,800.0,45.1,45.1,45.09,45.09,800.0
2012-11-16 12:20:00,45.13,45.19,45.1,45.13,9600.0,45.13,45.19,45.1,45.13,9600.0
2012-11-16 12:25:00,45.14,45.17,45.12,45.16,11600.0,45.14,45.17,45.12,45.16,11600.0
2012-11-16 12:30:00,45.15,45.18,45.14,45.18,12400.0,45.15,45.18,45.14,45.18,12400.0
2012-11-16 12:35:00,45.17,45.2,45.15,45.2,46400.0,45.17,45.2,45.15,45.2,46400.0
2012-11-16 12:40:00,45.22,45.3,45.22,45.29,58400.0,45.22,45.3,45.22,45.29,58400.0
2012-11-16 12:45:00,45.34,45.35,45.22,45.22,40800.0,45.34,45.35,45.22,45.22,40800.0
2012-11-16 12:50:00,45.27,45.33,45.24,45.24,5600.0,45.27,45.33,45.24,45.24,5600.0
2012-11-16 12:55:00,45.27,45.27,45.2,45.27,2000.0,45.27,45.27,45.2,45.27,2000.0
2012-11-16 13:00:00,45.26,45.26,45.21,45.21,800.0,45.26,45.26,45.21,45.21,800.0
2012-11-16 13:05:00,45.21,45.21,45.21,45.21,0.0,45.21,45.21,45.21,45.21,0.0
2012-11-16 13:10:00,45.25,45.25,45.24,45.24,3600.0,45.25,45.25,45.24,45.24,3600.0
2012-11-16 13:15:00,45.27,45.27,45.27,45.27,1200.0,45.27,45.27,45.27,45.27,1200.0
2012-11-16 13:20:00,45.26,45.27,45.24,45.27,7200.0,45.26,45.27,45.24,45.27,7200.0
2012-11-16 13:25:00,45.27,45.33,45.24,45.32,8000.0,45.27,45.33,45.24,45.32,8000.0
2012-11-16 13:30:00,45.34,45.34,45.22,45.26,18800.0,45.34,45.34,45.22,45.26,18800.0
2012-11-16 13:35:00,45.26,45.3,45.2,45.26,14400.0,45.26,45.3,45.2,45.26,14400.0
2012-11-16 13:40:00,45.25,45.26,45.2,45.23,14000.0,45.25,45.26,45.2,45.23,14000.0
2012-11-16 13:45:00,45.24,45.24,45.13,45.19,12800.0,45.24,45.24,45.13,45.19,12800.0
2012-11-16 13:50:00,45.16,45.21,45.15,45.18,24800.0,45.16,45.21,45.15,45.18,24800.0
2012-11-16 13:55:00,45.16,45.18,45.09,45.15,26800.0,45.16,45.18,45.09,45.15,26800.0
2012-11-16 14:00:00,45.19,45.21,45.19,45.21,800.0,45.19,45.21,45.19,45.21,800.0
2012-11-16 14:05:00,45.18,45.21,45.14,45.17,5200.0,45.18,45.21,45.14,45.17,5200.0
2012-11-16 14:10:00,45.16,45.16,45.11,45.12,3600.0,45.16,45.16,45.11,45.12,3600.0
2012-11-16 14:15:00,45.13,45.13,45.1,45.13,5200.0,45.13,45.13,45.1,45.13,5200.0
2012-11-16 14:20:00,45.1,45.13,45.0,45.0,13600.0,45.1,45.13,45.0,45.0,13600.0
2012-11-16 14:25:00,45.03,45.06,45.02,45.04,9600.0,45.03,45.06,45.02,45.04,9600.0
2012-11-16 14:30:00,45.06,45.1,45.04,45.04,14800.0,45.06,45.1,45.04,45.04,14800.0
2012-11-16 14:35:00,45.02,45.06,45.02,45.02,4400.0,45.02,45.06,45.02,45.02,4400.0
2012-11-16 14:40:00,45.02,45.1,45.02,45.07,8400.0,45.02,45.1,45.02,45.07,8400.0
2012-11-16 14:45:00,45.08,45.13,45.04,45.04,13200.0,45.08,45.13,45.04,45.04,13200.0
2012-11-16 14:50:00,45.05,45.11,45.05,45.08,28400.0,45.05,45.11,45.05,45.08,28400.0
2012-11-16 14:55:00,45.08,45.13,45.07,45.13,19600.0,45.08,45.13,45.07,45.13,19600.0
2012-11-16 15:00:00,45.15,45.16,45.11,45.12,6800.0,45.15,45.16,45.11,45.12,6800.0
2012-11-16 15:05:00,45.13,45.16,45.07,45.1,26800.0,45.13,45.16,45.07,45.1,26800.0
2012-11-16 15:10:00,45.13,45.2,45.1,45.2,22400.0,45.13,45.2,45.1,45.2,22400.0
2012-11-16 15:15:00,45.2,45.26,45.13,45.13,19200.0,45.2,45.26,45.13,45.13,19200.0
2012-11-16 15:20:00,45.17,45.19,45.13,45.15,27600.0,45.17,45.19,45.13,45.15,27600.0
2012-11-16 15:25:00,45.15,45.18,45.12,45.16,24400.0,45.15,45.18,45.12,45.16,24400.0
2012-11-16 15:30:00,45.13,45.19,45.13,45.13,40000.0,45.13,45.19,45.13,45.13,40000.0
2012-11-16 15:35:00,45.15,45.19,45.12,45.14,26800.0,45.15,45.19,45.12,45.14,26800.0
2012-11-16 15:40:00,45.13,45.18,45.13,45.15,15200.0,45.13,45.18,45.13,45.15,15200.0
2012-11-16 15:45:00,45.14,45.18,45.1,45.1,33600.0,45.14,45.18,45.1,45.1,33600.0
2012-11-16 15:50:00,45.15,45.16,45.06,45.08,59600.0,45.15,45.16,45.06,45.08,59600.0
2012-11-16 15:55:00,45.1,45.16,45.07,45.15,76400.0,45.1,45.16,45.07,45.15,76400.0
2012-11-19 09:30:00,45.38,45.5,45.33,45.33,11000.0,45.38,45.5,45.33,45.33,11000.0
2012-11-19 09:35:00,45.45,45.55,45.42,45.51,3200.0,45.45,45.55,45.42,45.51,3200.0
2012-11-19 09:40:00,45.53,45.63,45.45,45.56,7600.0,45.53,45.63,45.45,45.56,7600.0
2012-11-19 09:45:00,45.52,45.59,45.45,45.53,11800.0,45.52,45.59,45.45,45.53,11800.0
2012-11-19 09:50:00,45.55,45.88,45.52,45.8,14800.0,45.55,45.88,45.52,45.8,14800.0
2012-11-19 09:55:00,45.85,45.9,45.81,45.9,4400.0,45.85,45.9,45.81,45.9,4400.0
2012-11-19 10:00:00,45.89,46.05,45.88,45.88,41400.0,45.89,46.05,45.88,45.88,41400.0
2012-11-19 10:05:00,45.84,45.91,45.74,45.74,3200.0,45.84,45.91,45.74,45.74,3200.0
2012-11-19 10:10:00,45.82,45.89,45.73,45.84,12000.0,45.82,45.89,45.73,45.84,12000.0
2012-11-19 10:15:00,45.84,45.98,45.81,45.97,7200.0,45.84,45.98,45.81,45.97,7200.0
2012-11-19 10:20:00,45.94,45.98,45.7,45.87,11000.0,45.94,45.98,45.7,45.87,11000.0
2012-11-19 10:25:00,45.85,45.88,45.8,45.82,25600.0,45.85,45.88,45.8,45.82,25600.0
2012-11-19 10:30:00,45.85,45.94,45.68,45.91,19600.0,45.85,45.94,45.68,45.91,19600.0
2012-11-19 10:35:00,45.82,45.83,45.82,45.83,1800.0,45.82,45.83,45.82,45.83,1800.0
2012-11-19 10:40:00,45.79,45.88,45.79,45.88,3800.0,45.79,45.88,45.79,45.88,3800.0
2012-11-19 10:45:00,45.88,45.98,45.88,45.94,7000.0,45.88,45.98,45.88,45.94,7000.0
2012-11-19 10:50:00,45.91,45.92,45.85,45.9,4600.0,45.91,45.92,45.85,45.9,4600.0
2012-11-19 10:55:00,45.9,45.92,45.81,45.84,2000.0,45.9,45.92,45.81,45.84,2000.0
2012-11-19 11:00:00,45.79,45.85,45.77,45.79,6600.0,45.79,45.85,45.77,45.79,6600.0
2012-11-19 11:05:00,45.8,45.88,45.8,45.83,5800.0,45.8,45.88,45.8,45.83,5800.0
2012-11-19 11:10:00,45.85,45.89,45.85,45.89,4600.0,45.85,45.89,45.85,45.89,4600.0
2012-11-19 11:15:00,45.9,46.02,45.84,45.84,22800.0,45.9,46.02,45.84,45.84,22800.0
2012-11-19 11:20:00,45.84,45.84,45.74,45.79,49600.0,45.84,45.84,45.74,45.79,49600.0
2012-11-19 11:25:00,45.79,45.84,45.77,45.8,10000.0,45.79,45.84,45.77,45.8,10000.0
2012-11-19 11:30:00,45.79,45.84,45.74,45.81,6000.0,45.79,45.84,45.74,45.81,6000.0
2012-11-19 11:35:00,45.8,45.83,45.78,45.82,4000.0,45.8,45.83,45.78,45.82,4000.0
2012-11-19 11:40:00,45.82,45.86,45.79,45.79,4200.0,45.82,45.86,45.79,45.79,4200.0
2012-11-19 11:45:00,45.81,45.86,45.77,45.85,3600.0,45.81,45.86,45.77,45.85,3600.0
2012-11-19 11:50:00,45.85,45.88,45.82,45.84,2600.0,45.85,45.88,45.82,45.84,2600.0
2012-11-19 11:55:00,45.88,45.91,45.87,45.91,1800.0,45.88,45.91,45.87,45.91,1800.0
2012-11-19 12:00:00,45.88,45.95,45.88,45.92,2800.0,45.88,45.95,45.88,45.92,2800.0
2012-11-19 12:05:00,45.93,46.06,45.93,46.01,9000.0,45.93,46.06,45.93,46.01,9000.0
2012-11-19 12:10:00,45.96,45.98,45.93,45.98,3000.0,45.96,45.98,45.93,45.98,3000.0
2012-11-19 12:15:00,45.97,45.98,45.91,45.92,3800.0,45.97,45.98,45.91,45.92,3800.0
2012-11-19 12:20:00,45.86,45.99,45.86,45.99,3000.0,45.86,45.99,45.86,45.99,3000.0
2012-11-19 12:25:00,45.94,45.95,45.91,45.95,3400.0,45.94,45.95,45.91,45.95,3400.0
2012-11-19 12:30:00,45.94,45.94,45.92,45.93,3000.0,45.94,45.94,45.92,45.93,3000.0
2012-11-19 12:35:00,45.9,45.91,45.9,45.91,400.0,45.9,45.91,45.9,45.91,400.0
2012-11-19 12:40:00,45.91,45.93,45.9,45.93,2000.0,45.91,45.93,45.9,45.93,2000.0
2012-11-19 12:45:00,45.91,45.97,45.9,45.97,9600.0,45.91,45.97,45.9,45.97,9600.0
2012-11-19 12:50:00,45.95,45.95,45.93,45.94,1600.0,45.95,45.95,45.93,45.94,1600.0
2012-11-19 12:55:00,45.92,45.99,45.91,45.99,4000.0,45.92,45.99,45.91,45.99,4000.0
2012-11-19 13:00:00,45.97,46.01,45.91,46.01,6800.0,45.97,46.01,45.91,46.01,6800.0
2012-11-19 13:05:00,46.01,46.01,45.91,45.95,3200.0,46.01,46.01,45.91,45.95,3200.0
2012-11-19 13:10:00,45.94,46.01,45.94,45.96,6400.0,45.94,46.01,45.94,45.96,6400.0
2012-11-19 13:15:00,45.96,46.1,45.96,46.02,16000.0,45.96,46.1,45.96,46.02,16000.0
2012-11-19 13:20:00,46.02,46.08,46.01,46.06,8200.0,46.02,46.08,46.01,46.06,8200.0
2012-11-19 13:25:00,46.06,46.21,46.06,46.16,14400.0,46.06,46.21,46.06,46.16,14400.0
2012-11-19 13:30:00,46.2,46.2,46.11,46.11,11400.0,46.2,46.2,46.11,46.11,11400.0
2012-11-19 13:35:00,46.11,46.12,46.09,46.11,2800.0,46.11,46.12,46.09,46.11,2800.0
2012-11-19 13:40:00,46.1,46.11,46.04,46.04,4400.0,46.1,46.11,46.04,46.04,4400.0
2012-11-19 13:45:00,46.05,46.12,46.0,46.07,19800.0,46.05,46.12,46.0,46.07,19800.0
2012-11-19 13:50:00,46.06,46.07,46.01,46.05,13200.0,46.06,46.07,46.01,46.05,13200.0
2012-11-19 13:55:00,46.06,46.06,46.03,46.06,3800.0,46.06,46.06,46.03,46.06,3800.0
2012-11-19 14:00:00,46.06,46.08,46.04,46.07,4400.0,46.06,46.08,46.04,46.07,4400.0
2012-11-19 14:05:00,46.07,46.14,46.06,46.13,6600.0,46.07,46.14,46.06,46.13,6600.0
2012-11-19 14:10:00,46.12,46.14,46.07,46.11,8400.0,46.12,46.14,46.07,46.11,8400.0
2012-11-19 14:15:00,46.11,46.15,46.11,46.15,4800.0,46.11,46.15,46.11,46.15,4800.0
2012-11-19 14:20:00,46.15,46.24,46.13,46.2,19800.0,46.15,46.24,46.13,46.2,19800.0
2012-11-19 14:25:00,46.19,46.19,46.11,46.15,7200.0,46.19,46.19,46.11,46.15,7200.0
2012-11-19 14:30:00,46.16,46.18,46.13,46.15,8200.0,46.16,46.18,46.13,46.15,8200.0
2012-11-19 14:35:00,46.15,46.2,46.12,46.2,5400.0,46.15,46.2,46.12,46.2,5400.0
2012-11-19 14:40:00,46.2,46.24,46.16,46.22,7800.0,46.2,46.24,46.16,46.22,7800.0
2012-11-19 14:45:00,46.22,46.29,46.2,46.24,4600.0,46.22,46.29,46.2,46.24,4600.0
2012-11-19 14:50:00,46.29,46.31,46.25,46.31,7800.0,46.29,46.31,46.25,46.31,7800.0
2012-11-19 14:55:00,46.24,46.27,46.2,46.27,6400.0,46.24,46.27,46.2,46.27,6400.0
2012-11-19 15:00:00,46.26,46.27,46.2,46.24,6200.0,46.26,46.27,46.2,46.24,6200.0
2012-11-19 15:05:00,46.24,46.3,46.21,46.24,13200.0,46.24,46.3,46.21,46.24,13200.0
2012-11-19 15:10:00,46.24,46.31,46.22,46.25,16400.0,46.24,46.31,46.22,46.25,16400.0
2012-11-19 15:15:00,46.24,46.28,46.15,46.19,16800.0,46.24,46.28,46.15,46.19,16800.0
2012-11-19 15:20:00,46.2,46.24,46.17,46.2,9400.0,46.2,46.24,46.17,46.2,9400.0
2012-11-19 15:25:00,46.21,46.24,46.17,46.21,13000.0,46.21,46.24,46.17,46.21,13000.0
2012-11-19 15:30:00,46.21,46.28,46.2,46.26,13000.0,46.21,46.28,46.2,46.26,13000.0
2012-11-19 15:35:00,46.25,46.26,46.19,46.24,10800.0,46.25,46.26,46.19,46.24,10800.0
2012-11-19 15:40:00,46.22,46.23,46.2,46.23,17400.0,46.22,46.23,46.2,46.23,17400.0
2012-11-19 15:45:00,46.23,46.26,46.19,46.21,13600.0,46.23,46.26,46.19,46.21,13600.0
2012-11-19 15:50:00,46.2,46.27,46.18,46.27,16000.0,46.2,46.27,46.18,46.27,16000.0
2012-11-19 15:55:00,46.27,46.32,46.27,46.32,20600.0,46.27,46.32,46.27,46.32,20600.0
2012-11-20 09:30:00,46.22,46.22,45.84,46.01,4400.0,46.22,46.22,45.84,46.01,4400.0
2012-11-20 09:35:00,45.89,46.33,45.89,46.09,8200.0,45.89,46.33,45.89,46.09,8200.0
2012-11-20 09:40:00,46.15,46.15,45.93,46.07,8800.0,46.15,46.15,45.93,46.07,8800.0
2012-11-20 09:45:00,46.09,46.16,45.99,46.0,4200.0,46.09,46.16,45.99,46.0,4200.0
2012-11-20 09:50:00,46.01,46.03,46.0,46.02,1800.0,46.01,46.03,46.0,46.02,1800.0
2012-11-20 09:55:00,45.95,46.01,45.94,45.99,18600.0,45.95,46.01,45.94,45.99,18600.0
2012-11-20 10:00:00,45.98,45.98,45.9,45.9,3000.0,45.98,45.98,45.9,45.9,3000.0
2012-11-20 10:05:00,45.88,45.88,45.7,45.73,9800.0,45.88,45.88,45.7,45.73,9800.0
2012-11-20 10:10:00,45.73,45.88,45.72,45.88,4400.0,45.73,45.88,45.72,45.88,4400.0
2012-11-20 10:15:00,45.88,45.9,45.84,45.9,3400.0,45.88,45.9,45.84,45.9,3400.0
2012-11-20 10:20:00,45.88,45.88,45.87,45.87,1200.0,45.88,45.88,45.87,45.87,1200.0
2012-11-20 10:25:00,45.89,45.9,45.88,45.88,1800.0,45.89,45.9,45.88,45.88,1800.0
2012-11-20 10:30:00,45.91,45.92,45.88,45.89,4000.0,45.91,45.92,45.88,45.89,4000.0
2012-11-20 10:35:00,45.87,45.92,45.85,45.92,3400.0,45.87,45.92,45.85,45.92,3400.0
2012-11-20 10:40:00,45.92,45.93,45.88,45.88,2800.0,45.92,45.93,45.88,45.88,2800.0
2012-11-20 10:45:00,45.89,45.9,45.78,45.8,15600.0,45.89,45.9,45.78,45.8,15600.0
2012-11-20 10:50:00,45.79,45.81,45.74,45.77,8600.0,45.79,45.81,45.74,45.77,8600.0
2012-11-20 10:55:00,45.77,45.82,45.76,45.82,4400.0,45.77,45.82,45.76,45.82,4400.0
2012-11-20 11:00:00,45.76,45.77,45.69,45.69,1200.0,45.76,45.77,45.69,45.69,1200.0
2012-11-20 11:05:00,45.74,45.77,45.69,45.71,6200.0,45.74,45.77,45.69,45.71,6200.0
2012-11-20 11:10:00,45.72,45.73,45.72,45.73,600.0,45.72,45.73,45.72,45.73,600.0
2012-11-20 11:15:00,45.74,45.75,45.69,45.72,5400.0,45.74,45.75,45.69,45.72,5400.0
2012-11-20 11:20:00,45.69,45.72,45.69,45.72,2200.0,45.69,45.72,45.69,45.72,2200.0
2012-11-20 11:25:00,45.76,45.76,45.74,45.76,1200.0,45.76,45.76,45.74,45.76,1200.0
2012-11-20 11:30:00,45.74,45.74,45.7,45.71,1600.0,45.74,45.74,45.7,45.71,1600.0
2012-11-20 11:35:00,45.7,45.7,45.6,45.6,11600.0,45.7,45.7,45.6,45.6,11600.0
2012-11-20 11:40:00,45.6,45.63,45.55,45.63,7400.0,45.6,45.63,45.55,45.63,7400.0
2012-11-20 11:45:00,45.63,45.67,45.63,45.63,3600.0,45.63,45.67,45.63,45.63,3600.0
2012-11-20 11:50:00,45.6,45.65,45.6,45.64,2200.0,45.6,45.65,45.6,45.64,2200.0
2012-11-20 11:55:00,45.65,45.67,45.64,45.66,1800.0,45.65,45.67,45.64,45.66,1800.0
2012-11-20 12:00:00,45.66,45.67,45.63,45.66,3000.0,45.66,45.67,45.63,45.66,3000.0
2012-11-20 12:05:00,45.66,45.66,45.62,45.62,3600.0,45.66,45.66,45.62,45.62,3600.0
2012-11-20 12:10:00,45.6,45.67,45.6,45.66,4200.0,45.6,45.67,45.6,45.66,4200.0
2012-11-20 12:15:00,45.64,45.71,45.61,45.71,2600.0,45.64,45.71,45.61,45.71,2600.0
2012-11-20 12:20:00,45.69,45.72,45.68,45.72,2000.0,45.69,45.72,45.68,45.72,2000.0
2012-11-20 12:25:00,45.79,45.79,45.71,45.71,3800.0,45.79,45.79,45.71,45.71,3800.0
2012-11-20 12:30:00,45.76,45.78,45.73,45.78,3600.0,45.76,45.78,45.73,45.78,3600.0
2012-11-20 12:35:00,45.81,45.81,45.77,45.77,600.0,45.81,45.81,45.77,45.77,600.0
2012-11-20 12:40:00,45.8,45.84,45.8,45.84,3800.0,45.8,45.84,45.8,45.84,3800.0
2012-11-20 12:45:00,45.84,45.88,45.82,45.88,4400.0,45.84,45.88,45.82,45.88,4400.0
2012-11-20 12:50:00,45.89,45.91,45.89,45.91,1200.0,45.89,45.91,45.89,45.91,1200.0
2012-11-20 12:55:00,45.93,45.93,45.85,45.88,2400.0,45.93,45.93,45.85,45.88,2400.0
2012-11-20 13:00:00,45.88,45.92,45.77,45.8,5400.0,45.88,45.92,45.77,45.8,5400.0
2012-11-20 13:05:00,45.8,45.84,45.74,45.74,2200.0,45.8,45.84,45.74,45.74,2200.0
2012-11-20 13:10:00,45.74,45.77,45.67,45.7,2600.0,45.74,45.77,45.67,45.7,2600.0
2012-11-20 13:15:00,45.7,45.71,45.67,45.68,2400.0,45.7,45.71,45.67,45.68,2400.0
2012-11-20 13:20:00,45.69,45.74,45.69,45.74,3200.0,45.69,45.74,45.69,45.74,3200.0
2012-11-20 13:25:00,45.74,45.74,45.65,45.69,6000.0,45.74,45.74,45.65,45.69,6000.0
2012-11-20 13:30:00,45.68,45.69,45.65,45.69,3600.0,45.68,45.69,45.65,45.69,3600.0
2012-11-20 13:35:00,45.7,45.73,45.67,45.67,4600.0,45.7,45.73,45.67,45.67,4600.0
2012-11-20 13:40:00,45.71,45.71,45.71,45.71,600.0,45.71,45.71,45.71,45.71,600.0
2012-11-20 13:45:00,45.71,45.72,45.67,45.72,5800.0,45.71,45.72,45.67,45.72,5800.0
2012-11-20 13:50:00,45.71,45.73,45.69,45.71,5000.0,45.71,45.73,45.69,45.71,5000.0
2012-11-20 13:55:00,45.72,45.76,45.71,45.75,5600.0,45.72,45.76,45.71,45.75,5600.0
2012-11-20 14:00:00,45.72,45.75,45.69,45.7,4800.0,45.72,45.75,45.69,45.7,4800.0
2012-11-20 14:05:00,45.71,45.74,45.69,45.74,9400.0,45.71,45.74,45.69,45.74,9400.0
2012-11-20 14:10:00,45.76,45.79,45.76,45.79,2600.0,45.76,45.79,45.76,45.79,2600.0
2012-11-20 14:15:00,45.85,45.91,45.85,45.86,6600.0,45.85,45.91,45.85,45.86,6600.0
2012-11-20 14:20:00,45.85,45.85,45.85,45.85,1000.0,45.85,45.85,45.85,45.85,1000.0
2012-11-20 14:25:00,45.87,45.94,45.87,45.9,6200.0,45.87,45.94,45.87,45.9,6200.0
2012-11-20 14:30:00,45.88,45.9,45.84,45.84,4800.0,45.88,45.9,45.84,45.84,4800.0
2012-11-20 14:35:00,45.87,45.9,45.85,45.87,8600.0,45.87,45.9,45.85,45.87,8600.0
2012-11-20 14:40:00,45.87,45.92,45.86,45.86,4200.0,45.87,45.92,45.86,45.86,4200.0
2012-11-20 14:45:00,45.85,45.9,45.85,45.88,1400.0,45.85,45.9,45.85,45.88,1400.0
2012-11-20 14:50:00,45.9,45.92,45.9,45.9,4600.0,45.9,45.92,45.9,45.9,4600.0
2012-11-20 14:55:00,45.9,45.91,45.9,45.91,3400.0,45.9,45.91,45.9,45.91,3400.0
2012-11-20 15:00:00,45.9,45.93,45.89,45.9,13800.0,45.9,45.93,45.89,45.9,13800.0
2012-11-20 15:05:00,45.91,45.92,45.86,45.91,6000.0,45.91,45.92,45.86,45.91,6000.0
2012-11-20 15:10:00,45.93,45.95,45.9,45.94,5400.0,45.93,45.95,45.9,45.94,5400.0
2012-11-20 15:15:00,45.94,45.96,45.94,45.94,2800.0,45.94,45.96,45.94,45.94,2800.0
2012-11-20 15:20:00,45.97,45.99,45.88,45.9,6800.0,45.97,45.99,45.88,45.9,6800.0
2012-11-20 15:25:00,45.9,45.98,45.9,45.98,3000.0,45.9,45.98,45.9,45.98,3000.0
2012-11-20 15:30:00,45.95,45.98,45.95,45.96,3800.0,45.95,45.98,45.95,45.96,3800.0
2012-11-20 15:35:00,45.96,45.97,45.92,45.94,3400.0,45.96,45.97,45.92,45.94,3400.0
2012-11-20 15:40:00,45.94,45.97,45.92,45.97,5400.0,45.94,45.97,45.92,45.97,5400.0
2012-11-20 15:45:00,45.96,45.97,45.92,45.92,5800.0,45.96,45.97,45.92,45.92,5800.0
2012-11-20 15:50:00,45.92,45.96,45.88,45.96,17200.0,45.92,45.96,45.88,45.96,17200.0
2012-11-20 15:55:00,45.96,46.04,45.95,46.02,26200.0,45.96,46.04,45.95,46.02,26200.0
2012-11-21 09:30:00,46.0,46.06,45.92,45.92,6600.0,46.0,46.06,45.92,45.92,6600.0
2012-11-21 09:35:00,45.89,46.24,45.88,46.12,11400.0,45.89,46.24,45.88,46.12,11400.0
2012-11-21 09:40:00,46.07,46.07,45.9,45.99,5800.0,46.07,46.07,45.9,45.99,5800.0
2012-11-21 09:45:00,45.99,46.02,45.95,45.96,9600.0,45.99,46.02,45.95,45.96,9600.0
2012-11-21 09:50:00,45.96,46.02,45.96,46.02,3200.0,45.96,46.02,45.96,46.02,3200.0
2012-11-21 09:55:00,46.02,46.03,45.92,45.98,5600.0,46.02,46.03,45.92,45.98,5600.0
2012-11-21 10:00:00,45.94,45.94,45.83,45.83,3400.0,45.94,45.94,45.83,45.83,3400.0
2012-11-21 10:05:00,45.83,45.83,45.77,45.82,2400.0,45.83,45.83,45.77,45.82,2400.0
2012-11-21 10:10:00,45.8,45.84,45.76,45.78,3000.0,45.8,45.84,45.76,45.78,3000.0
2012-11-21 10:15:00,45.82,45.87,45.8,45.8,4200.0,45.82,45.87,45.8,45.8,4200.0
2012-11-21 10:20:00,45.82,45.95,45.81,45.92,5000.0,45.82,45.95,45.81,45.92,5000.0
2012-11-21 10:25:00,45.84,45.85,45.77,45.77,2000.0,45.84,45.85,45.77,45.77,2000.0
2012-11-21 10:30:00,45.77,45.81,45.77,45.81,1200.0,45.77,45.81,45.77,45.81,1200.0
2012-11-21 10:35:00,45.81,45.84,45.79,45.8,7000.0,45.81,45.84,45.79,45.8,7000.0
2012-11-21 10:40:00,45.8,45.85,45.75,45.85,3400.0,45.8,45.85,45.75,45.85,3400.0
2012-11-21 10:45:00,45.83,45.83,45.75,45.75,4600.0,45.83,45.83,45.75,45.75,4600.0
2012-11-21 10:50:00,45.72,45.77,45.72,45.77,3200.0,45.72,45.77,45.72,45.77,3200.0
2012-11-21 10:55:00,45.77,45.77,45.75,45.76,2000.0,45.77,45.77,45.75,45.76,2000.0
2012-11-21 11:00:00,45.76,45.78,45.76,45.77,2400.0,45.76,45.78,45.76,45.77,2400.0
2012-11-21 11:05:00,45.78,45.83,45.75,45.83,3000.0,45.78,45.83,45.75,45.83,3000.0
2012-11-21 11:10:00,45.81,45.83,45.79,45.79,3600.0,45.81,45.83,45.79,45.79,3600.0
2012-11-21 11:15:00,45.74,45.74,45.66,45.73,6200.0,45.74,45.74,45.66,45.73,6200.0
2012-11-21 11:20:00,45.73,45.75,45.66,45.68,4200.0,45.73,45.75,45.66,45.68,4200.0
2012-11-21 11:25:00,45.7,45.7,45.68,45.7,4600.0,45.7,45.7,45.68,45.7,4600.0
2012-11-21 11:30:00,45.71,45.72,45.67,45.68,6000.0,45.71,45.72,45.67,45.68,6000.0
2012-11-21 11:35:00,45.67,45.68,45.65,45.66,6800.0,45.67,45.68,45.65,45.66,6800.0
2012-11-21 11:40:00,45.65,45.66,45.62,45.63,4000.0,45.65,45.66,45.62,45.63,4000.0
2012-11-21 11:45:00,45.63,45.63,45.57,45.57,9600.0,45.63,45.63,45.57,45.57,9600.0
2012-11-21 11:50:00,45.59,45.62,45.58,45.6,8400.0,45.59,45.62,45.58,45.6,8400.0
2012-11-21 11:55:00,45.59,45.6,45.57,45.57,16400.0,45.59,45.6,45.57,45.57,16400.0
2012-11-21 12:00:00,45.58,45.6,45.57,45.6,6000.0,45.58,45.6,45.57,45.6,6000.0
2012-11-21 12:05:00,45.62,45.66,45.6,45.63,20000.0,45.62,45.66,45.6,45.63,20000.0
2012-11-21 12:10:00,45.63,45.65,45.6,45.6,9200.0,45.63,45.65,45.6,45.6,9200.0
2012-11-21 12:15:00,45.62,45.68,45.62,45.68,2400.0,45.62,45.68,45.62,45.68,2400.0
2012-11-21 12:20:00,45.69,45.77,45.69,45.77,3600.0,45.69,45.77,45.69,45.77,3600.0
2012-11-21 12:25:00,45.8,45.88,45.8,45.83,5000.0,45.8,45.88,45.8,45.83,5000.0
2012-11-21 12:30:00,45.83,45.83,45.81,45.83,1000.0,45.83,45.83,45.81,45.83,1000.0
2012-11-21 12:35:00,45.82,45.83,45.74,45.77,6200.0,45.82,45.83,45.74,45.77,6200.0
2012-11-21 12:40:00,45.76,45.79,45.72,45.72,7400.0,45.76,45.79,45.72,45.72,7400.0
2012-11-21 12:45:00,45.74,45.76,45.74,45.74,1800.0,45.74,45.76,45.74,45.74,1800.0
2012-11-21 12:50:00,45.74,45.74,45.74,45.74,0.0,45.74,45.74,45.74,45.74,0.0
2012-11-21 12:55:00,45.75,45.75,45.73,45.75,5000.0,45.75,45.75,45.73,45.75,5000.0
2012-11-21 13:00:00,45.75,45.79,45.75,45.79,3200.0,45.75,45.79,45.75,45.79,3200.0
2012-11-21 13:05:00,45.77,45.77,45.7,45.76,3600.0,45.77,45.77,45.7,45.76,3600.0
2012-11-21 13:10:00,45.76,45.76,45.73,45.73,8200.0,45.76,45.76,45.73,45.73,8200.0
2012-11-21 13:15:00,45.74,45.74,45.73,45.73,400.0,45.74,45.74,45.73,45.73,400.0
2012-11-21 13:20:00,45.74,45.78,45.74,45.76,5600.0,45.74,45.78,45.74,45.76,5600.0
2012-11-21 13:25:00,45.75,45.77,45.75,45.77,2600.0,45.75,45.77,45.75,45.77,2600.0
2012-11-21 13:30:00,45.8,45.8,45.8,45.8,600.0,45.8,45.8,45.8,45.8,600.0
2012-11-21 13:35:00,45.82,45.82,45.82,45.82,1800.0,45.82,45.82,45.82,45.82,1800.0
2012-11-21 13:40:00,45.85,45.88,45.85,45.88,4000.0,45.85,45.88,45.85,45.88,4000.0
2012-11-21 13:45:00,45.88,45.88,45.88,45.88,4800.0,45.88,45.88,45.88,45.88,4800.0
2012-11-21 13:50:00,45.88,45.89,45.83,45.84,3600.0,45.88,45.89,45.83,45.84,3600.0
2012-11-21 13:55:00,45.85,45.88,45.81,45.88,1600.0,45.85,45.88,45.81,45.88,1600.0
2012-11-21 14:00:00,45.88,45.88,45.83,45.85,1200.0,45.88,45.88,45.83,45.85,1200.0
2012-11-21 14:05:00,45.88,45.89,45.83,45.84,8600.0,45.88,45.89,45.83,45.84,8600.0
2012-11-21 14:10:00,45.84,45.87,45.84,45.84,7000.0,45.84,45.87,45.84,45.84,7000.0
2012-11-21 14:15:00,45.85,45.85,45.84,45.84,1600.0,45.85,45.85,45.84,45.84,1600.0
2012-11-21 14:20:00,45.85,45.86,45.83,45.85,4800.0,45.85,45.86,45.83,45.85,4800.0
2012-11-21 14:25:00,45.86,45.9,45.84,45.88,14200.0,45.86,45.9,45.84,45.88,14200.0
2012-11-21 14:30:00,45.88,45.88,45.76,45.81,2800.0,45.88,45.88,45.76,45.81,2800.0
2012-11-21 14:35:00,45.85,45.88,45.85,45.86,6200.0,45.85,45.88,45.85,45.86,6200.0
2012-11-21 14:40:00,45.86,45.86,45.86,45.86,200.0,45.86,45.86,45.86,45.86,200.0
2012-11-21 14:45:00,45.85,45.87,45.84,45.84,1800.0,45.85,45.87,45.84,45.84,1800.0
2012-11-21 14:50:00,45.84,45.84,45.84,45.84,600.0,45.84,45.84,45.84,45.84,600.0
2012-11-21 14:55:00,45.86,45.87,45.74,45.77,8400.0,45.86,45.87,45.74,45.77,8400.0
2012-11-21 15:00:00,45.77,45.8,45.75,45.76,3800.0,45.77,45.8,45.75,45.76,3800.0
2012-11-21 15:05:00,45.8,45.88,45.8,45.88,3600.0,45.8,45.88,45.8,45.88,3600.0
2012-11-21 15:10:00,45.88,45.88,45.83,45.83,8400.0,45.88,45.88,45.83,45.83,8400.0
2012-11-21 15:15:00,45.83,45.86,45.8,45.85,1800.0,45.83,45.86,45.8,45.85,1800.0
2012-11-21 15:20:00,45.84,45.84,45.83,45.83,3800.0,45.84,45.84,45.83,45.83,3800.0
2012-11-21 15:25:00,45.85,45.88,45.84,45.88,2600.0,45.85,45.88,45.84,45.88,2600.0
2012-11-21 15:30:00,45.89,45.89,45.82,45.86,7400.0,45.89,45.89,45.82,45.86,7400.0
2012-11-21 15:35:00,45.88,45.9,45.85,45.87,6600.0,45.88,45.9,45.85,45.87,6600.0
2012-11-21 15:40:00,45.87,45.88,45.85,45.85,9200.0,45.87,45.88,45.85,45.85,9200.0
2012-11-21 15:45:00,45.87,45.88,45.86,45.88,8200.0,45.87,45.88,45.86,45.88,8200.0
2012-11-21 15:50:00,45.88,45.88,45.85,45.87,6400.0,45.88,45.88,45.85,45.87,6400.0
2012-11-21 15:55:00,45.88,45.94,45.88,45.91,11600.0,45.88,45.94,45.88,45.91,11600.0
2012-11-23 09:30:00,45.9,46.06,45.9,46.06,9200.0,45.9,46.06,45.9,46.06,9200.0
2012-11-23 09:35:00,46.07,46.17,46.06,46.1,32400.0,46.07,46.17,46.06,46.1,32400.0
2012-11-23 09:40:00,46.12,46.21,46.12,46.17,14400.0,46.12,46.21,46.12,46.17,14400.0
2012-11-23 09:45:00,46.18,46.18,46.16,46.16,3200.0,46.18,46.18,46.16,46.16,3200.0
2012-11-23 09:50:00,46.19,46.25,46.14,46.15,12000.0,46.19,46.25,46.14,46.15,12000.0
2012-11-23 09:55:00,46.2,46.25,46.18,46.19,7600.0,46.2,46.25,46.18,46.19,7600.0
2012-11-23 10:00:00,46.24,46.29,46.22,46.24,19200.0,46.24,46.29,46.22,46.24,19200.0
2012-11-23 10:05:00,46.24,46.24,46.13,46.19,10400.0,46.24,46.24,46.13,46.19,10400.0
2012-11-23 10:10:00,46.19,46.33,46.15,46.29,22400.0,46.19,46.33,46.15,46.29,22400.0
2012-11-23 10:15:00,46.29,46.31,46.28,46.3,5200.0,46.29,46.31,46.28,46.3,5200.0
2012-11-23 10:20:00,46.31,46.37,46.3,46.37,16000.0,46.31,46.37,46.3,46.37,16000.0
2012-11-23 10:25:00,46.43,46.52,46.42,46.52,12000.0,46.43,46.52,46.42,46.52,12000.0
2012-11-23 10:30:00,46.52,46.56,46.52,46.55,3200.0,46.52,46.56,46.52,46.55,3200.0
2012-11-23 10:35:00,46.54,46.61,46.54,46.6,10000.0,46.54,46.61,46.54,46.6,10000.0
2012-11-23 10:40:00,46.6,46.6,46.57,46.57,23600.0,46.6,46.6,46.57,46.57,23600.0
2012-11-23 10:45:00,46.57,46.65,46.57,46.65,24800.0,46.57,46.65,46.57,46.65,24800.0
2012-11-23 10:50:00,46.62,46.67,46.58,46.62,9600.0,46.62,46.67,46.58,46.62,9600.0
2012-11-23 10:55:00,46.62,46.65,46.57,46.6,5200.0,46.62,46.65,46.57,46.6,5200.0
2012-11-23 11:00:00,46.6,46.67,46.6,46.64,14000.0,46.6,46.67,46.6,46.64,14000.0
2012-11-23 11:05:00,46.6,46.65,46.6,46.63,7600.0,46.6,46.65,46.6,46.63,7600.0
2012-11-23 11:10:00,46.62,46.62,46.59,46.59,1200.0,46.62,46.62,46.59,46.59,1200.0
2012-11-23 11:15:00,46.62,46.68,46.62,46.68,4800.0,46.62,46.68,46.62,46.68,4800.0
2012-11-23 11:20:00,46.68,46.74,46.68,46.74,9600.0,46.68,46.74,46.68,46.74,9600.0
2012-11-23 11:25:00,46.7,46.7,46.67,46.7,7600.0,46.7,46.7,46.67,46.7,7600.0
2012-11-23 11:30:00,46.7,46.7,46.7,46.7,400.0,46.7,46.7,46.7,46.7,400.0
2012-11-23 11:35:00,46.72,46.72,46.69,46.72,10000.0,46.72,46.72,46.69,46.72,10000.0
2012-11-23 11:40:00,46.75,46.76,46.75,46.76,7600.0,46.75,46.76,46.75,46.76,7600.0
2012-11-23 11:45:00,46.72,46.73,46.71,46.71,4800.0,46.72,46.73,46.71,46.71,4800.0
2012-11-23 11:50:00,46.71,46.71,46.64,46.69,2400.0,46.71,46.71,46.64,46.69,2400.0
2012-11-23 11:55:00,46.68,46.85,46.68,46.85,27600.0,46.68,46.85,46.68,46.85,27600.0
2012-11-23 12:00:00,46.84,46.85,46.75,46.75,12400.0,46.84,46.85,46.75,46.75,12400.0
2012-11-23 12:05:00,46.75,46.79,46.75,46.79,2800.0,46.75,46.79,46.75,46.79,2800.0
2012-11-23 12:10:00,46.79,46.8,46.79,46.79,2800.0,46.79,46.8,46.79,46.79,2800.0
2012-11-23 12:15:00,46.78,46.79,46.78,46.79,2000.0,46.78,46.79,46.78,46.79,2000.0
2012-11-23 12:20:00,46.8,46.88,46.8,46.85,9200.0,46.8,46.88,46.8,46.85,9200.0
2012-11-23 12:25:00,46.82,46.85,46.82,46.85,6000.0,46.82,46.85,46.82,46.85,6000.0
2012-11-23 12:30:00,46.87,46.94,46.85,46.94,28000.0,46.87,46.94,46.85,46.94,28000.0
2012-11-23 12:35:00,46.94,46.98,46.92,46.98,19200.0,46.94,46.98,46.92,46.98,19200.0
2012-11-23 12:40:00,46.98,46.99,46.96,46.99,4000.0,46.98,46.99,46.96,46.99,4000.0
2012-11-23 12:45:00,46.96,46.99,46.96,46.99,6000.0,46.96,46.99,46.96,46.99,6000.0
2012-11-23 12:50:00,46.98,47.04,46.97,47.02,23600.0,46.98,47.04,46.97,47.02,23600.0
2012-11-23 12:55:00,47.04,47.09,47.0,47.09,20800.0,47.04,47.09,47.0,47.09,20800.0
2012-11-26 09:30:00,46.81,47.0,46.71,46.9,10000.0,46.81,47.0,46.71,46.9,10000.0
2012-11-26 09:35:00,46.94,46.94,46.94,46.94,600.0,46.94,46.94,46.94,46.94,600.0
2012-11-26 09:40:00,46.87,47.09,46.85,47.02,8200.0,46.87,47.09,46.85,47.02,8200.0
2012-11-26 09:45:00,47.0,47.13,46.9,46.9,9200.0,47.0,47.13,46.9,46.9,9200.0
2012-11-26 09:50:00,46.88,46.95,46.79,46.94,3000.0,46.88,46.95,46.79,46.94,3000.0
2012-11-26 09:55:00,46.91,47.0,46.88,47.0,1600.0,46.91,47.0,46.88,47.0,1600.0
2012-11-26 10:00:00,46.96,46.99,46.91,46.91,800.0,46.96,46.99,46.91,46.91,800.0
2012-11-26 10:05:00,46.9,46.93,46.73,46.79,10000.0,46.9,46.93,46.73,46.79,10000.0
2012-11-26 10:10:00,46.82,46.87,46.74,46.82,5400.0,46.82,46.87,46.74,46.82,5400.0
2012-11-26 10:15:00,46.79,46.82,46.75,46.82,4000.0,46.79,46.82,46.75,46.82,4000.0
2012-11-26 10:20:00,46.82,46.83,46.82,46.83,1600.0,46.82,46.83,46.82,46.83,1600.0
2012-11-26 10:25:00,46.81,46.87,46.8,46.86,6400.0,46.81,46.87,46.8,46.86,6400.0
2012-11-26 10:30:00,46.86,46.95,46.84,46.88,3600.0,46.86,46.95,46.84,46.88,3600.0
2012-11-26 10:35:00,46.88,46.88,46.87,46.87,1000.0,46.88,46.88,46.87,46.87,1000.0
2012-11-26 10:40:00,46.85,46.9,46.85,46.9,4400.0,46.85,46.9,46.85,46.9,4400.0
2012-11-26 10:45:00,46.9,46.91,46.87,46.9,4000.0,46.9,46.91,46.87,46.9,4000.0
2012-11-26 10:50:00,46.86,46.88,46.85,46.88,2200.0,46.86,46.88,46.85,46.88,2200.0
2012-11-26 10:55:00,46.88,46.94,46.87,46.94,5000.0,46.88,46.94,46.87,46.94,5000.0
2012-11-26 11:00:00,46.94,46.94,46.83,46.83,3000.0,46.94,46.94,46.83,46.83,3000.0
2012-11-26 11:05:00,46.82,46.84,46.74,46.84,3800.0,46.82,46.84,46.74,46.84,3800.0
2012-11-26 11:10:00,46.8,46.84,46.72,46.84,4800.0,46.8,46.84,46.72,46.84,4800.0
2012-11-26 11:15:00,46.82,46.85,46.77,46.85,3800.0,46.82,46.85,46.77,46.85,3800.0
2012-11-26 11:20:00,46.85,46.85,46.77,46.8,3000.0,46.85,46.85,46.77,46.8,3000.0
2012-11-26 11:25:00,46.8,46.85,46.8,46.85,4200.0,46.8,46.85,46.8,46.85,4200.0
2012-11-26 11:30:00,46.84,46.84,46.82,46.83,2400.0,46.84,46.84,46.82,46.83,2400.0
2012-11-26 11:35:00,46.84,46.84,46.82,46.82,2400.0,46.84,46.84,46.82,46.82,2400.0
2012-11-26 11:40:00,46.82,46.83,46.82,46.83,3800.0,46.82,46.83,46.82,46.83,3800.0
2012-11-26 11:45:00,46.83,46.85,46.82,46.82,1800.0,46.83,46.85,46.82,46.82,1800.0
2012-11-26 11:50:00,46.81,46.84,46.79,46.83,1600.0,46.81,46.84,46.79,46.83,1600.0
2012-11-26 11:55:00,46.82,46.87,46.82,46.87,4000.0,46.82,46.87,46.82,46.87,4000.0
2012-11-26 12:00:00,46.84,46.87,46.83,46.83,2600.0,46.84,46.87,46.83,46.83,2600.0
2012-11-26 12:05:00,46.83,46.85,46.8,46.85,4400.0,46.83,46.85,46.8,46.85,4400.0
2012-11-26 12:10:00,46.86,46.86,46.86,46.86,800.0,46.86,46.86,46.86,46.86,800.0
2012-11-26 12:15:00,46.84,47.02,46.84,46.97,8200.0,46.84,47.02,46.84,46.97,8200.0
2012-11-26 12:20:00,46.91,46.99,46.9,46.93,13800.0,46.91,46.99,46.9,46.93,13800.0
2012-11-26 12:25:00,46.92,46.93,46.79,46.79,4800.0,46.92,46.93,46.79,46.79,4800.0
2012-11-26 12:30:00,46.82,46.82,46.74,46.74,5200.0,46.82,46.82,46.74,46.74,5200.0
2012-11-26 12:35:00,46.78,46.9,46.77,46.83,4400.0,46.78,46.9,46.77,46.83,4400.0
2012-11-26 12:40:00,46.9,46.9,46.85,46.9,1200.0,46.9,46.9,46.85,46.9,1200.0
2012-11-26 12:45:00,46.9,46.9,46.85,46.85,1000.0,46.9,46.9,46.85,46.85,1000.0
2012-11-26 12:50:00,46.9,46.98,46.88,46.94,5600.0,46.9,46.98,46.88,46.94,5600.0
2012-11-26 12:55:00,46.96,46.97,46.88,46.93,1400.0,46.96,46.97,46.88,46.93,1400.0
2012-11-26 13:00:00,46.94,46.96,46.9,46.92,3400.0,46.94,46.96,46.9,46.92,3400.0
2012-11-26 13:05:00,46.91,46.91,46.87,46.89,4000.0,46.91,46.91,46.87,46.89,4000.0
2012-11-26 13:10:00,46.85,46.88,46.82,46.82,2000.0,46.85,46.88,46.82,46.82,2000.0
2012-11-26 13:15:00,46.85,47.01,46.85,46.98,15000.0,46.85,47.01,46.85,46.98,15000.0
2012-11-26 13:20:00,46.96,46.96,46.91,46.91,3600.0,46.96,46.96,46.91,46.91,3600.0
2012-11-26 13:25:00,46.97,46.98,46.93,46.93,3400.0,46.97,46.98,46.93,46.93,3400.0
2012-11-26 13:30:00,46.94,46.95,46.85,46.85,2800.0,46.94,46.95,46.85,46.85,2800.0
2012-11-26 13:35:00,46.95,46.95,46.95,46.95,400.0,46.95,46.95,46.95,46.95,400.0
2012-11-26 13:40:00,46.92,46.92,46.85,46.85,600.0,46.92,46.92,46.85,46.85,600.0
2012-11-26 13:45:00,46.84,46.9,46.84,46.88,2400.0,46.84,46.9,46.84,46.88,2400.0
2012-11-26 13:50:00,46.92,46.92,46.87,46.87,1000.0,46.92,46.92,46.87,46.87,1000.0
2012-11-26 13:55:00,46.87,46.9,46.83,46.83,1000.0,46.87,46.9,46.83,46.83,1000.0
2012-11-26 14:00:00,46.89,46.89,46.82,46.82,1000.0,46.89,46.89,46.82,46.82,1000.0
2012-11-26 14:05:00,46.85,46.87,46.84,46.85,1200.0,46.85,46.87,46.84,46.85,1200.0
2012-11-26 14:10:00,46.81,46.9,46.81,46.88,2000.0,46.81,46.9,46.81,46.88,2000.0
2012-11-26 14:15:00,46.88,46.88,46.84,46.88,2600.0,46.88,46.88,46.84,46.88,2600.0
2012-11-26 14:20:00,46.85,46.88,46.85,46.87,800.0,46.85,46.88,46.85,46.87,800.0
2012-11-26 14:25:00,46.84,46.87,46.83,46.87,2800.0,46.84,46.87,46.83,46.87,2800.0
2012-11-26 14:30:00,46.84,46.87,46.8,46.86,2400.0,46.84,46.87,46.8,46.86,2400.0
2012-11-26 14:35:00,46.83,46.88,46.83,46.86,4800.0,46.83,46.88,46.83,46.86,4800.0
2012-11-26 14:40:00,46.87,46.88,46.85,46.85,2400.0,46.87,46.88,46.85,46.85,2400.0
2012-11-26 14:45:00,46.88,46.91,46.83,46.91,6600.0,46.88,46.91,46.83,46.91,6600.0
2012-11-26 14:50:00,46.92,46.97,46.91,46.93,5400.0,46.92,46.97,46.91,46.93,5400.0
2012-11-26 14:55:00,46.96,46.96,46.93,46.94,1600.0,46.96,46.96,46.93,46.94,1600.0
2012-11-26 15:00:00,46.95,46.99,46.94,46.96,11400.0,46.95,46.99,46.94,46.96,11400.0
2012-11-26 15:05:00,46.96,47.02,46.95,47.0,9400.0,46.96,47.02,46.95,47.0,9400.0
2012-11-26 15:10:00,47.0,47.01,46.97,46.97,3200.0,47.0,47.01,46.97,46.97,3200.0
2012-11-26 15:15:00,46.98,46.98,46.94,46.94,4200.0,46.98,46.98,46.94,46.94,4200.0
2012-11-26 15:20:00,46.95,46.99,46.93,46.99,6600.0,46.95,46.99,46.93,46.99,6600.0
2012-11-26 15:25:00,46.99,46.99,46.97,46.98,1400.0,46.99,46.99,46.97,46.98,1400.0
2012-11-26 15:30:00,46.98,46.98,46.94,46.97,6800.0,46.98,46.98,46.94,46.97,6800.0
2012-11-26 15:35:00,46.92,46.93,46.88,46.88,6800.0,46.92,46.93,46.88,46.88,6800.0
2012-11-26 15:40:00,46.91,46.94,46.88,46.88,8000.0,46.91,46.94,46.88,46.88,8000.0
2012-11-26 15:45:00,46.87,46.93,46.87,46.93,8800.0,46.87,46.93,46.87,46.93,8800.0
2012-11-26 15:50:00,46.93,46.97,46.91,46.97,13200.0,46.93,46.97,46.91,46.97,13200.0
2012-11-26 15:55:00,46.97,46.98,46.91,46.98,19400.0,46.97,46.98,46.91,46.98,19400.0
2012-11-27 09:30:00,46.66,46.95,46.66,46.95,25000.0,46.66,46.95,46.66,46.95,25000.0
2012-11-27 09:35:00,46.92,47.01,46.85,46.91,12000.0,46.92,47.01,46.85,46.91,12000.0
2012-11-27 09:40:00,46.82,46.91,46.79,46.91,5200.0,46.82,46.91,46.79,46.91,5200.0
2012-11-27 09:45:00,46.9,47.05,46.9,47.05,10400.0,46.9,47.05,46.9,47.05,10400.0
2012-11-27 09:50:00,47.07,47.15,46.96,46.98,15200.0,47.07,47.15,46.96,46.98,15200.0
2012-11-27 09:55:00,46.98,47.07,46.95,46.99,5000.0,46.98,47.07,46.95,46.99,5000.0
2012-11-27 10:00:00,47.02,47.13,46.94,46.94,5400.0,47.02,47.13,46.94,46.94,5400.0
2012-11-27 10:05:00,46.95,46.97,46.83,46.85,4800.0,46.95,46.97,46.83,46.85,4800.0
2012-11-27 10:10:00,46.95,46.95,46.7,46.7,27400.0,46.95,46.95,46.7,46.7,27400.0
2012-11-27 10:15:00,46.76,46.76,46.59,46.62,28400.0,46.76,46.76,46.59,46.62,28400.0
2012-11-27 10:20:00,46.62,46.62,46.51,46.51,26600.0,46.62,46.62,46.51,46.51,26600.0
2012-11-27 10:25:00,46.56,46.59,46.51,46.51,4400.0,46.56,46.59,46.51,46.51,4400.0
2012-11-27 10:30:00,46.55,46.55,46.49,46.52,8200.0,46.55,46.55,46.49,46.52,8200.0
2012-11-27 10:35:00,46.57,46.57,46.41,46.41,4400.0,46.57,46.57,46.41,46.41,4400.0
2012-11-27 10:40:00,46.44,46.48,46.38,46.38,4000.0,46.44,46.48,46.38,46.38,4000.0
2012-11-27 10:45:00,46.35,46.47,46.35,46.37,9400.0,46.35,46.47,46.35,46.37,9400.0
2012-11-27 10:50:00,46.38,46.44,46.34,46.43,1800.0,46.38,46.44,46.34,46.43,1800.0
2012-11-27 10:55:00,46.44,46.48,46.44,46.44,2000.0,46.44,46.48,46.44,46.44,2000.0
2012-11-27 11:00:00,46.41,46.42,46.38,46.4,3800.0,46.41,46.42,46.38,46.4,3800.0
2012-11-27 11:05:00,46.4,46.43,46.4,46.41,1600.0,46.4,46.43,46.4,46.41,1600.0
2012-11-27 11:10:00,46.46,46.53,46.44,46.44,4600.0,46.46,46.53,46.44,46.44,4600.0
2012-11-27 11:15:00,46.44,46.45,46.36,46.38,8200.0,46.44,46.45,46.36,46.38,8200.0
2012-11-27 11:20:00,46.4,46.45,46.37,46.45,4400.0,46.4,46.45,46.37,46.45,4400.0
2012-11-27 11:25:00,46.37,46.4,46.37,46.38,1400.0,46.37,46.4,46.37,46.38,1400.0
2012-11-27 11:30:00,46.41,46.41,46.38,46.38,800.0,46.41,46.41,46.38,46.38,800.0
2012-11-27 11:35:00,46.41,46.41,46.29,46.32,61800.0,46.41,46.41,46.29,46.32,61800.0
2012-11-27 11:40:00,46.33,46.35,46.29,46.32,4200.0,46.33,46.35,46.29,46.32,4200.0
2012-11-27 11:45:00,46.29,46.29,46.26,46.26,4600.0,46.29,46.29,46.26,46.26,4600.0
2012-11-27 11:50:00,46.27,46.45,46.27,46.3,32200.0,46.27,46.45,46.27,46.3,32200.0
2012-11-27 11:55:00,46.32,46.35,46.2,46.2,8000.0,46.32,46.35,46.2,46.2,8000.0
2012-11-27 12:00:00,46.22,46.22,46.22,46.22,800.0,46.22,46.22,46.22,46.22,800.0
2012-11-27 12:05:00,46.2,46.2,46.13,46.15,5800.0,46.2,46.2,46.13,46.15,5800.0
2012-11-27 12:10:00,46.16,46.16,46.12,46.13,3600.0,46.16,46.16,46.12,46.13,3600.0
2012-11-27 12:15:00,46.13,46.19,46.13,46.18,2800.0,46.13,46.19,46.13,46.18,2800.0
2012-11-27 12:20:00,46.2,46.26,46.2,46.24,7600.0,46.2,46.26,46.2,46.24,7600.0
2012-11-27 12:25:00,46.23,46.25,46.2,46.22,7000.0,46.23,46.25,46.2,46.22,7000.0
2012-11-27 12:30:00,46.2,46.24,46.19,46.19,8000.0,46.2,46.24,46.19,46.19,8000.0
2012-11-27 12:35:00,46.19,46.24,46.19,46.22,3000.0,46.19,46.24,46.19,46.22,3000.0
2012-11-27 12:40:00,46.24,46.26,46.22,46.24,3200.0,46.24,46.26,46.22,46.24,3200.0
2012-11-27 12:45:00,46.24,46.3,46.24,46.26,3600.0,46.24,46.3,46.24,46.26,3600.0
2012-11-27 12:50:00,46.26,46.29,46.24,46.29,3800.0,46.26,46.29,46.24,46.29,3800.0
2012-11-27 12:55:00,46.27,46.27,46.17,46.21,11000.0,46.27,46.27,46.17,46.21,11000.0
2012-11-27 13:00:00,46.2,46.21,46.13,46.21,4200.0,46.2,46.21,46.13,46.21,4200.0
2012-11-27 13:05:00,46.2,46.22,46.18,46.2,7800.0,46.2,46.22,46.18,46.2,7800.0
2012-11-27 13:10:00,46.22,46.24,46.22,46.24,1800.0,46.22,46.24,46.22,46.24,1800.0
2012-11-27 13:15:00,46.24,46.25,46.22,46.23,4800.0,46.24,46.25,46.22,46.23,4800.0
2012-11-27 13:20:00,46.22,46.22,46.2,46.22,4800.0,46.22,46.22,46.2,46.22,4800.0
2012-11-27 13:25:00,46.22,46.22,46.19,46.21,6000.0,46.22,46.22,46.19,46.21,6000.0
2012-11-27 13:30:00,46.2,46.22,46.09,46.15,24800.0,46.2,46.22,46.09,46.15,24800.0
2012-11-27 13:35:00,46.15,46.17,46.04,46.1,5800.0,46.15,46.17,46.04,46.1,5800.0
2012-11-27 13:40:00,46.1,46.13,46.08,46.13,6800.0,46.1,46.13,46.08,46.13,6800.0
2012-11-27 13:45:00,46.12,46.12,46.11,46.12,800.0,46.12,46.12,46.11,46.12,800.0
2012-11-27 13:50:00,46.1,46.1,46.08,46.09,4400.0,46.1,46.1,46.08,46.09,4400.0
2012-11-27 13:55:00,46.09,46.18,46.09,46.18,7200.0,46.09,46.18,46.09,46.18,7200.0
2012-11-27 14:00:00,46.18,46.19,46.15,46.19,4200.0,46.18,46.19,46.15,46.19,4200.0
2012-11-27 14:05:00,46.22,46.27,46.22,46.27,5200.0,46.22,46.27,46.22,46.27,5200.0
2012-11-27 14:10:00,46.3,46.38,46.29,46.29,10400.0,46.3,46.38,46.29,46.29,10400.0
2012-11-27 14:15:00,46.33,46.35,46.25,46.3,5600.0,46.33,46.35,46.25,46.3,5600.0
2012-11-27 14:20:00,46.26,46.3,46.26,46.26,7000.0,46.26,46.3,46.26,46.26,7000.0
2012-11-27 14:25:00,46.29,46.3,46.26,46.27,8200.0,46.29,46.3,46.26,46.27,8200.0
2012-11-27 14:30:00,46.29,46.3,46.26,46.27,8000.0,46.29,46.3,46.26,46.27,8000.0
2012-11-27 14:35:00,46.24,46.27,46.18,46.19,3800.0,46.24,46.27,46.18,46.19,3800.0
2012-11-27 14:40:00,46.17,46.23,46.13,46.22,5600.0,46.17,46.23,46.13,46.22,5600.0
2012-11-27 14:45:00,46.19,46.19,46.05,46.08,8400.0,46.19,46.19,46.05,46.08,8400.0
2012-11-27 14:50:00,46.13,46.19,46.13,46.17,3800.0,46.13,46.19,46.13,46.17,3800.0
2012-11-27 14:55:00,46.22,46.22,46.15,46.18,5000.0,46.22,46.22,46.15,46.18,5000.0
2012-11-27 15:00:00,46.22,46.27,46.13,46.13,4200.0,46.22,46.27,46.13,46.13,4200.0
2012-11-27 15:05:00,46.15,46.21,46.13,46.19,3600.0,46.15,46.21,46.13,46.19,3600.0
2012-11-27 15:10:00,46.2,46.23,46.19,46.19,1800.0,46.2,46.23,46.19,46.19,1800.0
2012-11-27 15:15:00,46.17,46.23,46.17,46.23,2200.0,46.17,46.23,46.17,46.23,2200.0
2012-11-27 15:20:00,46.21,46.27,46.18,46.26,4200.0,46.21,46.27,46.18,46.26,4200.0
2012-11-27 15:25:00,46.24,46.27,46.22,46.27,9000.0,46.24,46.27,46.22,46.27,9000.0
2012-11-27 15:30:00,46.3,46.3,46.23,46.24,3800.0,46.3,46.3,46.23,46.24,3800.0
2012-11-27 15:35:00,46.23,46.24,46.22,46.24,15000.0,46.23,46.24,46.22,46.24,15000.0
2012-11-27 15:40:00,46.25,46.26,46.18,46.23,16000.0,46.25,46.26,46.18,46.23,16000.0
2012-11-27 15:45:00,46.22,46.23,46.18,46.18,12600.0,46.22,46.23,46.18,46.18,12600.0
2012-11-27 15:50:00,46.19,46.21,46.15,46.16,11000.0,46.19,46.21,46.15,46.16,11000.0
2012-11-27 15:55:00,46.14,46.18,46.11,46.14,18400.0,46.14,46.18,46.11,46.14,18400.0
2012-11-28 09:30:00,45.85,46.02,45.67,45.81,65600.0,45.85,46.02,45.67,45.81,65600.0
2012-11-28 09:35:00,45.81,45.81,45.7,45.7,8800.0,45.81,45.81,45.7,45.7,8800.0
2012-11-28 09:40:00,45.7,45.7,45.7,45.7,3600.0,45.7,45.7,45.7,45.7,3600.0
2012-11-28 09:45:00,45.68,45.68,45.58,45.58,6400.0,45.68,45.68,45.58,45.58,6400.0
2012-11-28 09:50:00,45.55,45.62,45.55,45.62,8400.0,45.55,45.62,45.55,45.62,8400.0
2012-11-28 09:55:00,45.63,45.63,45.5,45.5,14000.0,45.63,45.63,45.5,45.5,14000.0
2012-11-28 10:00:00,45.49,45.49,45.22,45.26,16400.0,45.49,45.49,45.22,45.26,16400.0
2012-11-28 10:05:00,45.3,45.31,45.22,45.27,110400.0,45.3,45.31,45.22,45.27,110400.0
2012-11-28 10:10:00,45.25,45.27,45.16,45.21,47600.0,45.25,45.27,45.16,45.21,47600.0
2012-11-28 10:15:00,45.2,45.22,45.11,45.17,34400.0,45.2,45.22,45.11,45.17,34400.0
2012-11-28 10:20:00,45.17,45.29,45.17,45.18,42000.0,45.17,45.29,45.17,45.18,42000.0
2012-11-28 10:25:00,45.17,45.21,45.13,45.21,14800.0,45.17,45.21,45.13,45.21,14800.0
2012-11-28 10:30:00,45.21,45.23,45.18,45.22,14000.0,45.21,45.23,45.18,45.22,14000.0
2012-11-28 10:35:00,45.23,45.43,45.18,45.35,49600.0,45.23,45.43,45.18,45.35,49600.0
2012-11-28 10:40:00,45.36,45.36,45.28,45.3,6400.0,45.36,45.36,45.28,45.3,6400.0
2012-11-28 10:45:00,45.32,45.43,45.32,45.42,12800.0,45.32,45.43,45.32,45.42,12800.0
2012-11-28 10:50:00,45.42,45.42,45.31,45.38,8000.0,45.42,45.42,45.31,45.38,8000.0
2012-11-28 10:55:00,45.38,45.45,45.37,45.41,15600.0,45.38,45.45,45.37,45.41,15600.0
2012-11-28 11:00:00,45.42,45.44,45.41,45.43,9200.0,45.42,45.44,45.41,45.43,9200.0
2012-11-28 11:05:00,45.41,45.49,45.37,45.38,40000.0,45.41,45.49,45.37,45.38,40000.0
2012-11-28 11:10:00,45.41,45.43,45.35,45.43,15200.0,45.41,45.43,45.35,45.43,15200.0
2012-11-28 11:15:00,45.47,45.56,45.47,45.56,14400.0,45.47,45.56,45.47,45.56,14400.0
2012-11-28 11:20:00,45.56,45.59,45.49,45.49,11200.0,45.56,45.59,45.49,45.49,11200.0
2012-11-28 11:25:00,45.55,45.57,45.53,45.57,7600.0,45.55,45.57,45.53,45.57,7600.0
2012-11-28 11:30:00,45.58,45.63,45.44,45.46,10400.0,45.58,45.63,45.44,45.46,10400.0
2012-11-28 11:35:00,45.47,45.49,45.45,45.45,18000.0,45.47,45.49,45.45,45.45,18000.0
2012-11-28 11:40:00,45.48,45.54,45.46,45.51,21200.0,45.48,45.54,45.46,45.51,21200.0
2012-11-28 11:45:00,45.51,45.51,45.42,45.46,11600.0,45.51,45.51,45.42,45.46,11600.0
2012-11-28 11:50:00,45.46,45.48,45.41,45.44,20400.0,45.46,45.48,45.41,45.44,20400.0
2012-11-28 11:55:00,45.47,45.49,45.47,45.49,4000.0,45.47,45.49,45.47,45.49,4000.0
2012-11-28 12:00:00,45.47,45.47,45.35,45.35,8800.0,45.47,45.47,45.35,45.35,8800.0
2012-11-28 12:05:00,45.37,45.4,45.32,45.38,33200.0,45.37,45.4,45.32,45.38,33200.0
2012-11-28 12:10:00,45.37,45.45,45.34,45.35,17200.0,45.37,45.45,45.34,45.35,17200.0
2012-11-28 12:15:00,45.38,45.57,45.38,45.49,20000.0,45.38,45.57,45.38,45.49,20000.0
2012-11-28 12:20:00,45.56,45.66,45.54,45.57,36000.0,45.56,45.66,45.54,45.57,36000.0
2012-11-28 12:25:00,45.57,45.6,45.57,45.6,5600.0,45.57,45.6,45.57,45.6,5600.0
2012-11-28 12:30:00,45.67,45.67,45.53,45.54,4800.0,45.67,45.67,45.53,45.54,4800.0
2012-11-28 12:35:00,45.62,45.64,45.55,45.62,6000.0,45.62,45.64,45.55,45.62,6000.0
2012-11-28 12:40:00,45.57,45.61,45.57,45.58,2800.0,45.57,45.61,45.57,45.58,2800.0
2012-11-28 12:45:00,45.6,45.63,45.58,45.63,8000.0,45.6,45.63,45.58,45.63,8000.0
2012-11-28 12:50:00,45.59,45.59,45.54,45.54,2800.0,45.59,45.59,45.54,45.54,2800.0
2012-11-28 12:55:00,45.6,45.63,45.56,45.63,16000.0,45.6,45.63,45.56,45.63,16000.0
2012-11-28 13:00:00,45.57,45.59,45.52,45.52,4800.0,45.57,45.59,45.52,45.52,4800.0
2012-11-28 13:05:00,45.51,45.57,45.43,45.43,15600.0,45.51,45.57,45.43,45.43,15600.0
2012-11-28 13:10:00,45.44,45.5,45.43,45.44,20400.0,45.44,45.5,45.43,45.44,20400.0
2012-11-28 13:15:00,45.44,45.45,45.39,45.43,10800.0,45.44,45.45,45.39,45.43,10800.0
2012-11-28 13:20:00,45.46,45.48,45.45,45.46,18800.0,45.46,45.48,45.45,45.46,18800.0
2012-11-28 13:25:00,45.46,45.48,45.45,45.48,10000.0,45.46,45.48,45.45,45.48,10000.0
2012-11-28 13:30:00,45.46,45.47,45.45,45.45,7200.0,45.46,45.47,45.45,45.45,7200.0
2012-11-28 13:35:00,45.46,45.49,45.43,45.47,14000.0,45.46,45.49,45.43,45.47,14000.0
2012-11-28 13:40:00,45.47,45.49,45.47,45.49,5200.0,45.47,45.49,45.47,45.49,5200.0
2012-11-28 13:45:00,45.49,45.52,45.44,45.52,13200.0,45.49,45.52,45.44,45.52,13200.0
2012-11-28 13:50:00,45.5,45.51,45.45,45.46,44800.0,45.5,45.51,45.45,45.46,44800.0
2012-11-28 13:55:00,45.45,45.51,45.45,45.5,37600.0,45.45,45.51,45.45,45.5,37600.0
2012-11-28 14:00:00,45.5,45.52,45.48,45.5,13600.0,45.5,45.52,45.48,45.5,13600.0
2012-11-28 14:05:00,45.51,45.52,45.47,45.5,17600.0,45.51,45.52,45.47,45.5,17600.0
2012-11-28 14:10:00,45.52,45.53,45.45,45.46,16400.0,45.52,45.53,45.45,45.46,16400.0
2012-11-28 14:15:00,45.49,45.49,45.46,45.47,4000.0,45.49,45.49,45.46,45.47,4000.0
2012-11-28 14:20:00,45.47,45.48,45.45,45.48,12800.0,45.47,45.48,45.45,45.48,12800.0
2012-11-28 14:25:00,45.48,45.48,45.47,45.47,3600.0,45.48,45.48,45.47,45.47,3600.0
2012-11-28 14:30:00,45.47,45.48,45.45,45.48,12000.0,45.47,45.48,45.45,45.48,12000.0
2012-11-28 14:35:00,45.49,45.5,45.48,45.49,31200.0,45.49,45.5,45.48,45.49,31200.0
2012-11-28 14:40:00,45.5,45.5,45.47,45.47,5200.0,45.5,45.5,45.47,45.47,5200.0
2012-11-28 14:45:00,45.47,45.47,45.43,45.47,6400.0,45.47,45.47,45.43,45.47,6400.0
2012-11-28 14:50:00,45.47,45.49,45.47,45.49,18000.0,45.47,45.49,45.47,45.49,18000.0
2012-11-28 14:55:00,45.49,45.49,45.46,45.49,6800.0,45.49,45.49,45.46,45.49,6800.0
2012-11-28 15:00:00,45.49,45.49,45.46,45.49,15600.0,45.49,45.49,45.46,45.49,15600.0
2012-11-28 15:05:00,45.47,45.49,45.46,45.49,16000.0,45.47,45.49,45.46,45.49,16000.0
2012-11-28 15:10:00,45.49,45.49,45.45,45.47,14400.0,45.49,45.49,45.45,45.47,14400.0
2012-11-28 15:15:00,45.48,45.5,45.45,45.48,31200.0,45.48,45.5,45.45,45.48,31200.0
2012-11-28 15:20:00,45.49,45.52,45.45,45.49,16400.0,45.49,45.52,45.45,45.49,16400.0
2012-11-28 15:25:00,45.49,45.6,45.46,45.46,29600.0,45.49,45.6,45.46,45.46,29600.0
2012-11-28 15:30:00,45.49,45.57,45.49,45.56,28400.0,45.49,45.57,45.49,45.56,28400.0
2012-11-28 15:35:00,45.55,45.63,45.54,45.6,18000.0,45.55,45.63,45.54,45.6,18000.0
2012-11-28 15:40:00,45.6,45.65,45.6,45.63,16400.0,45.6,45.65,45.6,45.63,16400.0
2012-11-28 15:45:00,45.63,45.67,45.52,45.62,32400.0,45.63,45.67,45.52,45.62,32400.0
2012-11-28 15:50:00,45.63,45.7,45.63,45.7,27200.0,45.63,45.7,45.63,45.7,27200.0
2012-11-28 15:55:00,45.7,45.77,45.67,45.69,66400.0,45.7,45.77,45.67,45.69,66400.0
2012-11-29 09:30:00,46.06,46.13,46.05,46.09,7800.0,46.06,46.13,46.05,46.09,7800.0
2012-11-29 09:35:00,46.16,46.29,46.16,46.23,8200.0,46.16,46.29,46.16,46.23,8200.0
2012-11-29 09:40:00,46.23,46.38,46.23,46.34,5000.0,46.23,46.38,46.23,46.34,5000.0
2012-11-29 09:45:00,46.32,46.32,46.18,46.22,8200.0,46.32,46.32,46.18,46.22,8200.0
2012-11-29 09:50:00,46.13,46.23,46.13,46.23,4200.0,46.13,46.23,46.13,46.23,4200.0
2012-11-29 09:55:00,46.24,46.28,46.2,46.28,4000.0,46.24,46.28,46.2,46.28,4000.0
2012-11-29 10:00:00,46.34,46.36,46.31,46.31,3800.0,46.34,46.36,46.31,46.31,3800.0
2012-11-29 10:05:00,46.31,46.33,46.21,46.21,7600.0,46.31,46.33,46.21,46.21,7600.0
2012-11-29 10:10:00,46.21,46.23,46.13,46.22,12200.0,46.21,46.23,46.13,46.22,12200.0
2012-11-29 10:15:00,46.25,46.29,46.2,46.28,16600.0,46.25,46.29,46.2,46.28,16600.0
2012-11-29 10:20:00,46.29,46.33,46.29,46.33,7000.0,46.29,46.33,46.29,46.33,7000.0
2012-11-29 10:25:00,46.34,46.37,46.29,46.33,11000.0,46.34,46.37,46.29,46.33,11000.0
2012-11-29 10:30:00,46.35,46.35,46.29,46.33,8000.0,46.35,46.35,46.29,46.33,8000.0
2012-11-29 10:35:00,46.34,46.4,46.34,46.4,4800.0,46.34,46.4,46.34,46.4,4800.0
2012-11-29 10:40:00,46.4,46.52,46.39,46.52,16200.0,46.4,46.52,46.39,46.52,16200.0
2012-11-29 10:45:00,46.53,46.57,46.52,46.54,7000.0,46.53,46.57,46.52,46.54,7000.0
2012-11-29 10:50:00,46.56,46.66,46.55,46.63,6000.0,46.56,46.66,46.55,46.63,6000.0
2012-11-29 10:55:00,46.63,46.67,46.63,46.67,1000.0,46.63,46.67,46.63,46.67,1000.0
2012-11-29 11:00:00,46.66,46.72,46.64,46.68,4800.0,46.66,46.72,46.64,46.68,4800.0
2012-11-29 11:05:00,46.64,46.71,46.63,46.7,2800.0,46.64,46.71,46.63,46.7,2800.0
2012-11-29 11:10:00,46.73,46.73,46.7,46.73,1400.0,46.73,46.73,46.7,46.73,1400.0
2012-11-29 11:15:00,46.73,46.74,46.71,46.74,2600.0,46.73,46.74,46.71,46.74,2600.0
2012-11-29 11:20:00,46.74,46.79,46.74,46.74,6600.0,46.74,46.79,46.74,46.74,6600.0
2012-11-29 11:25:00,46.73,46.77,46.73,46.77,2400.0,46.73,46.77,46.73,46.77,2400.0
2012-11-29 11:30:00,46.77,46.8,46.76,46.79,2800.0,46.77,46.8,46.76,46.79,2800.0
2012-11-29 11:35:00,46.79,46.79,46.77,46.79,1400.0,46.79,46.79,46.77,46.79,1400.0
2012-11-29 11:40:00,46.81,46.81,46.62,46.75,18800.0,46.81,46.81,46.62,46.75,18800.0
2012-11-29 11:45:00,46.74,46.74,46.66,46.73,12000.0,46.74,46.74,46.66,46.73,12000.0
2012-11-29 11:50:00,46.73,46.73,46.69,46.7,15800.0,46.73,46.73,46.69,46.7,15800.0
2012-11-29 11:55:00,46.7,46.7,46.5,46.55,13000.0,46.7,46.7,46.5,46.55,13000.0
2012-11-29 12:00:00,46.55,46.59,46.55,46.58,4400.0,46.55,46.59,46.55,46.58,4400.0
2012-11-29 12:05:00,46.52,46.57,46.49,46.52,8400.0,46.52,46.57,46.49,46.52,8400.0
2012-11-29 12:10:00,46.54,46.65,46.54,46.57,4200.0,46.54,46.65,46.54,46.57,4200.0
2012-11-29 12:15:00,46.6,46.6,46.58,46.58,1200.0,46.6,46.6,46.58,46.58,1200.0
2012-11-29 12:20:00,46.62,46.62,46.62,46.62,200.0,46.62,46.62,46.62,46.62,200.0
2012-11-29 12:25:00,46.6,46.62,46.6,46.62,1400.0,46.6,46.62,46.6,46.62,1400.0
2012-11-29 12:30:00,46.63,46.63,46.62,46.62,400.0,46.63,46.63,46.62,46.62,400.0
2012-11-29 12:35:00,46.65,46.65,46.63,46.65,1600.0,46.65,46.65,46.63,46.65,1600.0
2012-11-29 12:40:00,46.67,46.67,46.63,46.64,3800.0,46.67,46.67,46.63,46.64,3800.0
2012-11-29 12:45:00,46.65,46.68,46.65,46.68,1600.0,46.65,46.68,46.65,46.68,1600.0
2012-11-29 12:50:00,46.69,46.7,46.63,46.63,8400.0,46.69,46.7,46.63,46.63,8400.0
2012-11-29 12:55:00,46.63,46.65,46.58,46.65,2000.0,46.63,46.65,46.58,46.65,2000.0
2012-11-29 13:00:00,46.67,46.7,46.67,46.69,2600.0,46.67,46.7,46.67,46.69,2600.0
2012-11-29 13:05:00,46.7,46.7,46.67,46.67,600.0,46.7,46.7,46.67,46.67,600.0
2012-11-29 13:10:00,46.67,46.67,46.63,46.67,2000.0,46.67,46.67,46.63,46.67,2000.0
2012-11-29 13:15:00,46.67,46.68,46.67,46.68,3800.0,46.67,46.68,46.67,46.68,3800.0
2012-11-29 13:20:00,46.68,46.75,46.68,46.75,35400.0,46.68,46.75,46.68,46.75,35400.0
2012-11-29 13:25:00,46.74,46.76,46.74,46.76,2000.0,46.74,46.76,46.74,46.76,2000.0
2012-11-29 13:30:00,46.76,46.8,46.76,46.77,46000.0,46.76,46.8,46.76,46.77,46000.0
2012-11-29 13:35:00,46.79,46.83,46.79,46.83,6400.0,46.79,46.83,46.79,46.83,6400.0
2012-11-29 13:40:00,46.83,46.84,46.83,46.83,2600.0,46.83,46.84,46.83,46.83,2600.0
2012-11-29 13:45:00,46.83,46.88,46.83,46.85,3800.0,46.83,46.88,46.83,46.85,3800.0
2012-11-29 13:50:00,46.84,46.89,46.84,46.89,5400.0,46.84,46.89,46.84,46.89,5400.0
2012-11-29 13:55:00,46.88,46.88,46.8,46.83,4600.0,46.88,46.88,46.8,46.83,4600.0
2012-11-29 14:00:00,46.81,46.81,46.74,46.76,1800.0,46.81,46.81,46.74,46.76,1800.0
2012-11-29 14:05:00,46.74,46.79,46.74,46.79,2400.0,46.74,46.79,46.74,46.79,2400.0
2012-11-29 14:10:00,46.79,46.82,46.77,46.82,3200.0,46.79,46.82,46.77,46.82,3200.0
2012-11-29 14:15:00,46.83,46.84,46.82,46.82,2400.0,46.83,46.84,46.82,46.82,2400.0
2012-11-29 14:20:00,46.84,46.84,46.84,46.84,400.0,46.84,46.84,46.84,46.84,400.0
2012-11-29 14:25:00,46.79,46.8,46.78,46.78,600.0,46.79,46.8,46.78,46.78,600.0
2012-11-29 14:30:00,46.83,46.83,46.77,46.8,3000.0,46.83,46.83,46.77,46.8,3000.0
2012-11-29 14:35:00,46.8,46.85,46.8,46.84,3400.0,46.8,46.85,46.8,46.84,3400.0
2012-11-29 14:40:00,46.81,46.86,46.81,46.85,4600.0,46.81,46.86,46.81,46.85,4600.0
2012-11-29 14:45:00,46.8,46.86,46.8,46.86,5400.0,46.8,46.86,46.8,46.86,5400.0
2012-11-29 14:50:00,46.84,46.84,46.8,46.8,1400.0,46.84,46.84,46.8,46.8,1400.0
2012-11-29 14:55:00,46.8,46.82,46.75,46.75,2200.0,46.8,46.82,46.75,46.75,2200.0
2012-11-29 15:00:00,46.79,46.8,46.74,46.79,2800.0,46.79,46.8,46.74,46.79,2800.0
2012-11-29 15:05:00,46.75,46.75,46.69,46.72,5200.0,46.75,46.75,46.69,46.72,5200.0
2012-11-29 15:10:00,46.73,46.74,46.63,46.67,4000.0,46.73,46.74,46.63,46.67,4000.0
2012-11-29 15:15:00,46.67,46.67,46.62,46.66,1800.0,46.67,46.67,46.62,46.66,1800.0
2012-11-29 15:20:00,46.63,46.66,46.58,46.63,7000.0,46.63,46.66,46.58,46.63,7000.0
2012-11-29 15:25:00,46.62,46.63,46.6,46.6,14600.0,46.62,46.63,46.6,46.6,14600.0
2012-11-29 15:30:00,46.6,46.64,46.57,46.63,9600.0,46.6,46.64,46.57,46.63,9600.0
2012-11-29 15:35:00,46.6,46.66,46.6,46.62,5400.0,46.6,46.66,46.6,46.62,5400.0
2012-11-29 15:40:00,46.62,46.68,46.62,46.66,7000.0,46.62,46.68,46.62,46.66,7000.0
2012-11-29 15:45:00,46.65,46.68,46.63,46.63,8800.0,46.65,46.68,46.63,46.63,8800.0
2012-11-29 15:50:00,46.66,46.66,46.6,46.64,7200.0,46.66,46.66,46.6,46.64,7200.0
2012-11-29 15:55:00,46.66,46.67,46.59,46.64,12800.0,46.66,46.67,46.59,46.64,12800.0
2012-11-30 09:30:00,46.59,46.93,46.59,46.77,9000.0,46.59,46.93,46.59,46.77,9000.0
2012-11-30 09:35:00,46.6,46.81,46.58,46.78,6600.0,46.6,46.81,46.58,46.78,6600.0
2012-11-30 09:40:00,46.63,46.82,46.63,46.82,10800.0,46.63,46.82,46.63,46.82,10800.0
2012-11-30 09:45:00,46.85,46.85,46.65,46.65,1200.0,46.85,46.85,46.65,46.65,1200.0
2012-11-30 09:50:00,46.67,46.67,46.55,46.55,4000.0,46.67,46.67,46.55,46.55,4000.0
2012-11-30 09:55:00,46.55,46.63,46.55,46.55,435800.0,46.55,46.63,46.55,46.55,435800.0
2012-11-30 10:00:00,46.55,46.55,46.52,46.52,800.0,46.55,46.55,46.52,46.52,800.0
2012-11-30 10:05:00,46.54,46.58,46.51,46.57,10600.0,46.54,46.58,46.51,46.57,10600.0
2012-11-30 10:10:00,46.55,46.65,46.54,46.65,4400.0,46.55,46.65,46.54,46.65,4400.0
2012-11-30 10:15:00,46.66,46.71,46.66,46.71,3800.0,46.66,46.71,46.66,46.71,3800.0
2012-11-30 10:20:00,46.68,46.68,46.55,46.65,456400.0,46.68,46.68,46.55,46.65,456400.0
2012-11-30 10:25:00,46.65,46.65,46.63,46.63,600.0,46.65,46.65,46.63,46.63,600.0
2012-11-30 10:30:00,46.68,46.68,46.63,46.63,800.0,46.68,46.68,46.63,46.63,800.0
2012-11-30 10:35:00,46.65,46.7,46.64,46.67,7000.0,46.65,46.7,46.64,46.67,7000.0
2012-11-30 10:40:00,46.61,46.61,46.57,46.57,4400.0,46.61,46.61,46.57,46.57,4400.0
2012-11-30 10:45:00,46.67,46.67,46.55,46.55,1800.0,46.67,46.67,46.55,46.55,1800.0
2012-11-30 10:50:00,46.56,46.59,46.51,46.59,2800.0,46.56,46.59,46.51,46.59,2800.0
2012-11-30 10:55:00,46.59,46.6,46.52,46.59,2200.0,46.59,46.6,46.52,46.59,2200.0
2012-11-30 11:00:00,46.51,46.58,46.5,46.57,3800.0,46.51,46.58,46.5,46.57,3800.0
2012-11-30 11:05:00,46.52,46.54,46.51,46.51,600.0,46.52,46.54,46.51,46.51,600.0
2012-11-30 11:10:00,46.52,46.52,46.52,46.52,400.0,46.52,46.52,46.52,46.52,400.0
2012-11-30 11:15:00,46.52,46.55,46.52,46.52,1400.0,46.52,46.55,46.52,46.52,1400.0
2012-11-30 11:20:00,46.52,46.55,46.49,46.55,5600.0,46.52,46.55,46.49,46.55,5600.0
2012-11-30 11:25:00,46.56,46.66,46.55,46.66,9400.0,46.56,46.66,46.55,46.66,9400.0
2012-11-30 11:30:00,46.63,46.63,46.54,46.58,7200.0,46.63,46.63,46.54,46.58,7200.0
2012-11-30 11:35:00,46.58,46.59,46.54,46.54,2200.0,46.58,46.59,46.54,46.54,2200.0
2012-11-30 11:40:00,46.6,46.62,46.55,46.62,1800.0,46.6,46.62,46.55,46.62,1800.0
2012-11-30 11:45:00,46.63,46.66,46.63,46.66,800.0,46.63,46.66,46.63,46.66,800.0
2012-11-30 11:50:00,46.66,46.77,46.64,46.77,5400.0,46.66,46.77,46.64,46.77,5400.0
2012-11-30 11:55:00,46.77,46.77,46.74,46.74,1800.0,46.77,46.77,46.74,46.74,1800.0
2012-11-30 12:00:00,46.76,46.78,46.72,46.78,4000.0,46.76,46.78,46.72,46.78,4000.0
2012-11-30 12:05:00,46.79,46.8,46.77,46.79,5200.0,46.79,46.8,46.77,46.79,5200.0
2012-11-30 12:10:00,46.78,46.84,46.78,46.84,3200.0,46.78,46.84,46.78,46.84,3200.0
2012-11-30 12:15:00,46.84,46.85,46.84,46.85,1800.0,46.84,46.85,46.84,46.85,1800.0
2012-11-30 12:20:00,46.84,46.84,46.77,46.77,2400.0,46.84,46.84,46.77,46.77,2400.0
2012-11-30 12:25:00,46.76,46.81,46.76,46.78,3200.0,46.76,46.81,46.76,46.78,3200.0
2012-11-30 12:30:00,46.77,46.8,46.77,46.8,1800.0,46.77,46.8,46.77,46.8,1800.0
2012-11-30 12:35:00,46.77,46.84,46.77,46.84,3200.0,46.77,46.84,46.77,46.84,3200.0
2012-11-30 12:40:00,46.84,46.84,46.79,46.79,600.0,46.84,46.84,46.79,46.79,600.0
2012-11-30 12:45:00,46.76,46.83,46.76,46.76,1600.0,46.76,46.83,46.76,46.76,1600.0
2012-11-30 12:50:00,46.76,46.82,46.74,46.74,5800.0,46.76,46.82,46.74,46.74,5800.0
2012-11-30 12:55:00,46.77,46.77,46.73,46.73,1400.0,46.77,46.77,46.73,46.73,1400.0
2012-11-30 13:00:00,46.79,46.81,46.77,46.8,1000.0,46.79,46.81,46.77,46.8,1000.0
2012-11-30 13:05:00,46.77,46.77,46.73,46.76,1800.0,46.77,46.77,46.73,46.76,1800.0
2012-11-30 13:10:00,46.74,46.77,46.71,46.71,2400.0,46.74,46.77,46.71,46.71,2400.0
2012-11-30 13:15:00,46.73,46.73,46.7,46.7,1400.0,46.73,46.73,46.7,46.7,1400.0
2012-11-30 13:20:00,46.67,46.73,46.67,46.73,2000.0,46.67,46.73,46.67,46.73,2000.0
2012-11-30 13:25:00,46.73,46.73,46.73,46.73,200.0,46.73,46.73,46.73,46.73,200.0
2012-11-30 13:30:00,46.76,46.79,46.72,46.73,3000.0,46.76,46.79,46.72,46.73,3000.0
2012-11-30 13:35:00,46.7,46.73,46.69,46.69,1200.0,46.7,46.73,46.69,46.69,1200.0
2012-11-30 13:40:00,46.74,46.74,46.7,46.74,1400.0,46.74,46.74,46.7,46.74,1400.0
2012-11-30 13:45:00,46.76,46.76,46.72,46.74,1600.0,46.76,46.76,46.72,46.74,1600.0
2012-11-30 13:50:00,46.75,46.75,46.69,46.69,1400.0,46.75,46.75,46.69,46.69,1400.0
2012-11-30 13:55:00,46.7,46.76,46.67,46.71,12200.0,46.7,46.76,46.67,46.71,12200.0
2012-11-30 14:00:00,46.71,46.72,46.69,46.69,2800.0,46.71,46.72,46.69,46.69,2800.0
2012-11-30 14:05:00,46.72,46.72,46.67,46.71,5200.0,46.72,46.72,46.67,46.71,5200.0
2012-11-30 14:10:00,46.73,46.74,46.66,46.66,1800.0,46.73,46.74,46.66,46.66,1800.0
2012-11-30 14:15:00,46.68,46.71,46.68,46.68,800.0,46.68,46.71,46.68,46.68,800.0
2012-11-30 14:20:00,46.68,46.74,46.68,46.74,3000.0,46.68,46.74,46.68,46.74,3000.0
2012-11-30 14:25:00,46.71,46.76,46.69,46.69,3000.0,46.71,46.76,46.69,46.69,3000.0
2012-11-30 14:30:00,46.72,46.73,46.7,46.73,2800.0,46.72,46.73,46.7,46.73,2800.0
2012-11-30 14:35:00,46.74,46.74,46.72,46.72,3200.0,46.74,46.74,46.72,46.72,3200.0
2012-11-30 14:40:00,46.72,46.78,46.72,46.78,4800.0,46.72,46.78,46.72,46.78,4800.0
2012-11-30 14:45:00,46.79,46.81,46.74,46.75,8800.0,46.79,46.81,46.74,46.75,8800.0
2012-11-30 14:50:00,46.76,46.77,46.72,46.77,7200.0,46.76,46.77,46.72,46.77,7200.0
2012-11-30 14:55:00,46.77,46.8,46.74,46.8,6000.0,46.77,46.8,46.74,46.8,6000.0
2012-11-30 15:00:00,46.8,46.8,46.76,46.76,4600.0,46.8,46.8,46.76,46.76,4600.0
2012-11-30 15:05:00,46.8,46.82,46.78,46.81,7000.0,46.8,46.82,46.78,46.81,7000.0
2012-11-30 15:10:00,46.81,46.85,46.8,46.8,9200.0,46.81,46.85,46.8,46.8,9200.0
2012-11-30 15:15:00,46.81,46.84,46.74,46.74,12000.0,46.81,46.84,46.74,46.74,12000.0
2012-11-30 15:20:00,46.75,46.84,46.75,46.8,12200.0,46.75,46.84,46.75,46.8,12200.0
2012-11-30 15:25:00,46.8,46.82,46.79,46.81,6600.0,46.8,46.82,46.79,46.81,6600.0
2012-11-30 15:30:00,46.8,46.82,46.79,46.8,13400.0,46.8,46.82,46.79,46.8,13400.0
2012-11-30 15:35:00,46.81,46.82,46.79,46.8,15600.0,46.81,46.82,46.79,46.8,15600.0
2012-11-30 15:40:00,46.8,46.81,46.77,46.8,13800.0,46.8,46.81,46.77,46.8,13800.0
2012-11-30 15:45:00,46.78,46.82,46.77,46.79,24400.0,46.78,46.82,46.77,46.79,24400.0
2012-11-30 15:50:00,46.79,46.8,46.7,46.78,40000.0,46.79,46.8,46.7,46.78,40000.0
2012-11-30 15:55:00,46.78,46.8,46.69,46.76,99000.0,46.78,46.8,46.69,46.76,99000.0
2012-12-03 09:30:00,46.82,46.99,46.72,46.81,8800.0,46.82,46.99,46.72,46.81,8800.0
2012-12-03 09:35:00,46.81,46.88,46.74,46.74,14400.0,46.81,46.88,46.74,46.74,14400.0
2012-12-03 09:40:00,46.69,46.74,46.45,46.67,20000.0,46.69,46.74,46.45,46.67,20000.0
2012-12-03 09:45:00,46.62,46.66,46.62,46.66,600.0,46.62,46.66,46.62,46.66,600.0
2012-12-03 09:50:00,46.54,46.55,46.47,46.55,1200.0,46.54,46.55,46.47,46.55,1200.0
2012-12-03 09:55:00,46.54,46.54,46.42,46.43,3000.0,46.54,46.54,46.42,46.43,3000.0
2012-12-03 10:00:00,46.43,46.57,46.37,46.57,14800.0,46.43,46.57,46.37,46.57,14800.0
2012-12-03 10:05:00,46.52,46.57,46.47,46.47,3000.0,46.52,46.57,46.47,46.47,3000.0
2012-12-03 10:10:00,46.49,46.51,46.45,46.51,2200.0,46.49,46.51,46.45,46.51,2200.0
2012-12-03 10:15:00,46.51,46.53,46.47,46.49,4800.0,46.51,46.53,46.47,46.49,4800.0
2012-12-03 10:20:00,46.51,46.55,46.49,46.52,3600.0,46.51,46.55,46.49,46.52,3600.0
2012-12-03 10:25:00,46.52,46.55,46.49,46.49,13600.0,46.52,46.55,46.49,46.49,13600.0
2012-12-03 10:30:00,46.52,46.53,46.41,46.41,2600.0,46.52,46.53,46.41,46.41,2600.0
2012-12-03 10:35:00,46.41,46.44,46.38,46.42,6400.0,46.41,46.44,46.38,46.42,6400.0
2012-12-03 10:40:00,46.44,46.44,46.37,46.38,2000.0,46.44,46.44,46.37,46.38,2000.0
2012-12-03 10:45:00,46.37,46.38,46.3,46.38,9000.0,46.37,46.38,46.3,46.38,9000.0
2012-12-03 10:50:00,46.41,46.43,46.35,46.41,8400.0,46.41,46.43,46.35,46.41,8400.0
2012-12-03 10:55:00,46.41,46.42,46.41,46.42,2200.0,46.41,46.42,46.41,46.42,2200.0
2012-12-03 11:00:00,46.4,46.42,46.38,46.41,7600.0,46.4,46.42,46.38,46.41,7600.0
2012-12-03 11:05:00,46.38,46.41,46.36,46.36,3400.0,46.38,46.41,46.36,46.36,3400.0
2012-12-03 11:10:00,46.38,46.4,46.36,46.38,57200.0,46.38,46.4,46.36,46.38,57200.0
2012-12-03 11:15:00,46.38,46.44,46.34,46.37,13600.0,46.38,46.44,46.34,46.37,13600.0
2012-12-03 11:20:00,46.38,46.38,46.21,46.21,4800.0,46.38,46.38,46.21,46.21,4800.0
2012-12-03 11:25:00,46.21,46.24,46.1,46.12,21000.0,46.21,46.24,46.1,46.12,21000.0
2012-12-03 11:30:00,46.13,46.13,46.01,46.1,16400.0,46.13,46.13,46.01,46.1,16400.0
2012-12-03 11:35:00,46.12,46.13,46.08,46.1,3400.0,46.12,46.13,46.08,46.1,3400.0
2012-12-03 11:40:00,46.1,46.13,46.07,46.1,5400.0,46.1,46.13,46.07,46.1,5400.0
2012-12-03 11:45:00,46.08,46.09,46.06,46.08,4000.0,46.08,46.09,46.06,46.08,4000.0
2012-12-03 11:50:00,46.09,46.1,46.07,46.07,12600.0,46.09,46.1,46.07,46.07,12600.0
2012-12-03 11:55:00,46.08,46.1,46.07,46.07,4600.0,46.08,46.1,46.07,46.07,4600.0
2012-12-03 12:00:00,46.08,46.09,46.06,46.09,3600.0,46.08,46.09,46.06,46.09,3600.0
2012-12-03 12:05:00,46.09,46.1,46.06,46.1,11600.0,46.09,46.1,46.06,46.1,11600.0
2012-12-03 12:10:00,46.06,46.1,46.06,46.08,3800.0,46.06,46.1,46.06,46.08,3800.0
2012-12-03 12:15:00,46.09,46.1,46.08,46.08,7600.0,46.09,46.1,46.08,46.08,7600.0
2012-12-03 12:20:00,46.1,46.1,46.08,46.09,2400.0,46.1,46.1,46.08,46.09,2400.0
2012-12-03 12:25:00,46.09,46.1,46.05,46.05,4600.0,46.09,46.1,46.05,46.05,4600.0
2012-12-03 12:30:00,46.09,46.09,46.05,46.05,600.0,46.09,46.09,46.05,46.05,600.0
2012-12-03 12:35:00,46.05,46.05,46.03,46.03,1800.0,46.05,46.05,46.03,46.03,1800.0
2012-12-03 12:40:00,46.06,46.07,46.02,46.02,3800.0,46.06,46.07,46.02,46.02,3800.0
2012-12-03 12:45:00,46.04,46.06,46.01,46.05,6400.0,46.04,46.06,46.01,46.05,6400.0
2012-12-03 12:50:00,46.02,46.05,46.01,46.01,3000.0,46.02,46.05,46.01,46.01,3000.0
2012-12-03 12:55:00,46.02,46.06,46.02,46.05,4600.0,46.02,46.06,46.02,46.05,4600.0
2012-12-03 13:00:00,46.02,46.05,45.98,46.02,9200.0,46.02,46.05,45.98,46.02,9200.0
2012-12-03 13:05:00,46.02,46.07,46.02,46.06,6800.0,46.02,46.07,46.02,46.06,6800.0
2012-12-03 13:10:00,46.06,46.11,46.06,46.1,11200.0,46.06,46.11,46.06,46.1,11200.0
2012-12-03 13:15:00,46.1,46.1,46.09,46.1,1400.0,46.1,46.1,46.09,46.1,1400.0
2012-12-03 13:20:00,46.08,46.11,46.08,46.11,1800.0,46.08,46.11,46.08,46.11,1800.0
2012-12-03 13:25:00,46.1,46.1,46.07,46.09,2800.0,46.1,46.1,46.07,46.09,2800.0
2012-12-03 13:30:00,46.09,46.09,46.06,46.06,8600.0,46.09,46.09,46.06,46.06,8600.0
2012-12-03 13:35:00,46.07,46.08,46.02,46.03,5200.0,46.07,46.08,46.02,46.03,5200.0
2012-12-03 13:40:00,46.03,46.09,46.02,46.09,6800.0,46.03,46.09,46.02,46.09,6800.0
2012-12-03 13:45:00,46.06,46.08,46.05,46.08,1400.0,46.06,46.08,46.05,46.08,1400.0
2012-12-03 13:50:00,46.05,46.09,46.04,46.08,8800.0,46.05,46.09,46.04,46.08,8800.0
2012-12-03 13:55:00,46.09,46.1,46.08,46.09,4600.0,46.09,46.1,46.08,46.09,4600.0
2012-12-03 14:00:00,46.08,46.1,46.03,46.05,6000.0,46.08,46.1,46.03,46.05,6000.0
2012-12-03 14:05:00,46.05,46.12,46.05,46.12,10600.0,46.05,46.12,46.05,46.12,10600.0
2012-12-03 14:10:00,46.11,46.15,46.09,46.15,4800.0,46.11,46.15,46.09,46.15,4800.0
2012-12-03 14:15:00,46.15,46.16,46.11,46.16,3000.0,46.15,46.16,46.11,46.16,3000.0
2012-12-03 14:20:00,46.12,46.13,46.04,46.08,7400.0,46.12,46.13,46.04,46.08,7400.0
2012-12-03 14:25:00,46.04,46.04,46.01,46.01,1400.0,46.04,46.04,46.01,46.01,1400.0
2012-12-03 14:30:00,46.02,46.08,46.01,46.08,3800.0,46.02,46.08,46.01,46.08,3800.0
2012-12-03 14:35:00,46.07,46.09,46.0,46.0,8000.0,46.07,46.09,46.0,46.0,8000.0
2012-12-03 14:40:00,46.0,46.04,46.0,46.01,4600.0,46.0,46.04,46.0,46.01,4600.0
2012-12-03 14:45:00,46.01,46.02,45.9,45.97,11400.0,46.01,46.02,45.9,45.97,11400.0
2012-12-03 14:50:00,45.97,46.05,45.97,46.05,6000.0,45.97,46.05,45.97,46.05,6000.0
2012-12-03 14:55:00,46.05,46.05,46.02,46.02,1600.0,46.05,46.05,46.02,46.02,1600.0
2012-12-03 15:00:00,46.05,46.09,45.98,46.0,12600.0,46.05,46.09,45.98,46.0,12600.0
2012-12-03 15:05:00,46.01,46.01,46.0,46.0,2400.0,46.01,46.01,46.0,46.0,2400.0
2012-12-03 15:10:00,45.98,45.99,45.96,45.96,4200.0,45.98,45.99,45.96,45.96,4200.0
2012-12-03 15:15:00,45.97,45.98,45.94,45.98,9800.0,45.97,45.98,45.94,45.98,9800.0
2012-12-03 15:20:00,45.99,45.99,45.97,45.99,1800.0,45.99,45.99,45.97,45.99,1800.0
2012-12-03 15:25:00,46.01,46.06,46.01,46.02,4000.0,46.01,46.06,46.01,46.02,4000.0
2012-12-03 15:30:00,46.03,46.06,46.02,46.04,14800.0,46.03,46.06,46.02,46.04,14800.0
2012-12-03 15:35:00,46.04,46.06,46.01,46.05,10200.0,46.04,46.06,46.01,46.05,10200.0
2012-12-03 15:40:00,46.06,46.09,46.04,46.06,11600.0,46.06,46.09,46.04,46.06,11600.0
2012-12-03 15:45:00,46.06,46.09,46.02,46.05,15600.0,46.06,46.09,46.02,46.05,15600.0
2012-12-03 15:50:00,46.05,46.1,46.05,46.08,4400.0,46.05,46.1,46.05,46.08,4400.0
2012-12-03 15:55:00,46.09,46.11,46.02,46.08,19000.0,46.09,46.11,46.02,46.08,19000.0
2012-12-04 09:30:00,46.07,46.24,46.0,46.08,34600.0,46.07,46.24,46.0,46.08,34600.0
2012-12-04 09:35:00,46.02,46.19,46.01,46.18,8200.0,46.02,46.19,46.01,46.18,8200.0
2012-12-04 09:40:00,46.24,46.3,46.21,46.26,4600.0,46.24,46.3,46.21,46.26,4600.0
2012-12-04 09:45:00,46.19,46.2,46.12,46.12,3200.0,46.19,46.2,46.12,46.12,3200.0
2012-12-04 09:50:00,46.13,46.2,46.12,46.17,2800.0,46.13,46.2,46.12,46.17,2800.0
2012-12-04 09:55:00,46.2,46.2,46.12,46.12,2000.0,46.2,46.2,46.12,46.12,2000.0
2012-12-04 10:00:00,46.06,46.06,46.02,46.02,400.0,46.06,46.06,46.02,46.02,400.0
2012-12-04 10:05:00,46.1,46.16,46.09,46.1,13200.0,46.1,46.16,46.09,46.1,13200.0
2012-12-04 10:10:00,46.05,46.15,46.02,46.02,24600.0,46.05,46.15,46.02,46.02,24600.0
2012-12-04 10:15:00,46.01,46.01,45.97,45.97,4200.0,46.01,46.01,45.97,45.97,4200.0
2012-12-04 10:20:00,45.99,46.02,45.96,46.02,44600.0,45.99,46.02,45.96,46.02,44600.0
2012-12-04 10:25:00,45.99,46.06,45.93,45.94,23600.0,45.99,46.06,45.93,45.94,23600.0
2012-12-04 10:30:00,45.94,45.99,45.76,45.84,47200.0,45.94,45.99,45.76,45.84,47200.0
2012-12-04 10:35:00,45.83,45.91,45.82,45.91,11400.0,45.83,45.91,45.82,45.91,11400.0
2012-12-04 10:40:00,45.91,45.96,45.8,45.87,55000.0,45.91,45.96,45.8,45.87,55000.0
2012-12-04 10:45:00,45.81,45.91,45.77,45.79,11400.0,45.81,45.91,45.77,45.79,11400.0
2012-12-04 10:50:00,45.79,45.81,45.74,45.74,10000.0,45.79,45.81,45.74,45.74,10000.0
2012-12-04 10:55:00,45.77,45.87,45.77,45.87,3400.0,45.77,45.87,45.77,45.87,3400.0
2012-12-04 11:00:00,45.83,45.87,45.81,45.87,1800.0,45.83,45.87,45.81,45.87,1800.0
2012-12-04 11:05:00,45.81,45.82,45.73,45.82,3000.0,45.81,45.82,45.73,45.82,3000.0
2012-12-04 11:10:00,45.8,45.82,45.79,45.79,2000.0,45.8,45.82,45.79,45.79,2000.0
2012-12-04 11:15:00,45.84,45.9,45.8,45.88,3400.0,45.84,45.9,45.8,45.88,3400.0
2012-12-04 11:20:00,45.86,45.92,45.86,45.89,3000.0,45.86,45.92,45.86,45.89,3000.0
2012-12-04 11:25:00,45.89,45.96,45.88,45.93,8000.0,45.89,45.96,45.88,45.93,8000.0
2012-12-04 11:30:00,45.92,45.92,45.88,45.88,1600.0,45.92,45.92,45.88,45.88,1600.0
2012-12-04 11:35:00,45.92,45.92,45.85,45.86,1200.0,45.92,45.92,45.85,45.86,1200.0
2012-12-04 11:40:00,45.9,45.96,45.9,45.96,2200.0,45.9,45.96,45.9,45.96,2200.0
2012-12-04 11:45:00,45.99,45.99,45.96,45.96,1000.0,45.99,45.99,45.96,45.96,1000.0
2012-12-04 11:50:00,45.96,45.96,45.85,45.85,10600.0,45.96,45.96,45.85,45.85,10600.0
2012-12-04 11:55:00,45.87,45.92,45.87,45.9,4400.0,45.87,45.92,45.87,45.9,4400.0
2012-12-04 12:00:00,45.88,45.88,45.83,45.85,2000.0,45.88,45.88,45.83,45.85,2000.0
2012-12-04 12:05:00,45.85,45.85,45.85,45.85,0.0,45.85,45.85,45.85,45.85,0.0
2012-12-04 12:10:00,45.85,45.88,45.77,45.88,3800.0,45.85,45.88,45.77,45.88,3800.0
2012-12-04 12:15:00,45.9,45.93,45.88,45.92,1400.0,45.9,45.93,45.88,45.92,1400.0
2012-12-04 12:20:00,45.92,45.92,45.92,45.92,0.0,45.92,45.92,45.92,45.92,0.0
2012-12-04 12:25:00,45.82,45.98,45.81,45.91,5400.0,45.82,45.98,45.81,45.91,5400.0
2012-12-04 12:30:00,45.88,45.88,45.88,45.88,200.0,45.88,45.88,45.88,45.88,200.0
2012-12-04 12:35:00,45.81,45.85,45.81,45.85,1000.0,45.81,45.85,45.81,45.85,1000.0
2012-12-04 12:40:00,45.84,45.88,45.84,45.87,1200.0,45.84,45.88,45.84,45.87,1200.0
2012-12-04 12:45:00,45.88,45.91,45.87,45.87,3200.0,45.88,45.91,45.87,45.87,3200.0
2012-12-04 12:50:00,45.91,45.91,45.84,45.84,1000.0,45.91,45.91,45.84,45.84,1000.0
2012-12-04 12:55:00,45.85,45.9,45.83,45.85,3000.0,45.85,45.9,45.83,45.85,3000.0
2012-12-04 13:00:00,45.84,45.84,45.82,45.83,2800.0,45.84,45.84,45.82,45.83,2800.0
2012-12-04 13:05:00,45.87,45.87,45.87,45.87,200.0,45.87,45.87,45.87,45.87,200.0
2012-12-04 13:10:00,45.88,45.88,45.88,45.88,800.0,45.88,45.88,45.88,45.88,800.0
2012-12-04 13:15:00,45.88,45.88,45.87,45.87,1400.0,45.88,45.88,45.87,45.87,1400.0
2012-12-04 13:20:00,45.88,45.91,45.88,45.91,600.0,45.88,45.91,45.88,45.91,600.0
2012-12-04 13:25:00,45.94,45.97,45.91,45.92,6000.0,45.94,45.97,45.91,45.92,6000.0
2012-12-04 13:30:00,45.92,45.93,45.85,45.9,5800.0,45.92,45.93,45.85,45.9,5800.0
2012-12-04 13:35:00,45.88,45.88,45.8,45.8,3200.0,45.88,45.88,45.8,45.8,3200.0
2012-12-04 13:40:00,45.81,45.91,45.81,45.9,4800.0,45.81,45.91,45.81,45.9,4800.0
2012-12-04 13:45:00,45.9,45.9,45.85,45.85,2000.0,45.9,45.9,45.85,45.85,2000.0
2012-12-04 13:50:00,45.95,46.0,45.93,46.0,1200.0,45.95,46.0,45.93,46.0,1200.0
2012-12-04 13:55:00,46.0,46.0,45.98,45.98,1000.0,46.0,46.0,45.98,45.98,1000.0
2012-12-04 14:00:00,45.98,45.98,45.98,45.98,0.0,45.98,45.98,45.98,45.98,0.0
2012-12-04 14:05:00,46.02,46.05,46.01,46.05,1600.0,46.02,46.05,46.01,46.05,1600.0
2012-12-04 14:10:00,46.04,46.08,46.02,46.02,2800.0,46.04,46.08,46.02,46.02,2800.0
2012-12-04 14:15:00,46.04,46.04,46.04,46.04,200.0,46.04,46.04,46.04,46.04,200.0
2012-12-04 14:20:00,46.07,46.1,45.98,46.09,3400.0,46.07,46.1,45.98,46.09,3400.0
2012-12-04 14:25:00,46.08,46.08,46.02,46.04,2400.0,46.08,46.08,46.02,46.04,2400.0
2012-12-04 14:30:00,45.97,46.1,45.97,46.1,6400.0,45.97,46.1,45.97,46.1,6400.0
2012-12-04 14:35:00,46.1,46.13,46.02,46.09,1800.0,46.1,46.13,46.02,46.09,1800.0
2012-12-04 14:40:00,46.09,46.21,46.09,46.12,3000.0,46.09,46.21,46.09,46.12,3000.0
2012-12-04 14:45:00,46.13,46.14,46.09,46.09,1600.0,46.13,46.14,46.09,46.09,1600.0
2012-12-04 14:50:00,46.11,46.16,46.1,46.16,1200.0,46.11,46.16,46.1,46.16,1200.0
2012-12-04 14:55:00,46.13,46.14,46.1,46.13,3600.0,46.13,46.14,46.1,46.13,3600.0
2012-12-04 15:00:00,46.16,46.2,46.16,46.18,1400.0,46.16,46.2,46.16,46.18,1400.0
2012-12-04 15:05:00,46.22,46.23,46.2,46.23,1800.0,46.22,46.23,46.2,46.23,1800.0
2012-12-04 15:10:00,46.23,46.26,46.2,46.21,2800.0,46.23,46.26,46.2,46.21,2800.0
2012-12-04 15:15:00,46.24,46.25,46.24,46.24,1200.0,46.24,46.25,46.24,46.24,1200.0
2012-12-04 15:20:00,46.23,46.27,46.16,46.23,6000.0,46.23,46.27,46.16,46.23,6000.0
2012-12-04 15:25:00,46.26,46.29,46.19,46.2,2400.0,46.26,46.29,46.19,46.2,2400.0
2012-12-04 15:30:00,46.26,46.29,46.21,46.23,4400.0,46.26,46.29,46.21,46.23,4400.0
2012-12-04 15:35:00,46.21,46.24,46.17,46.17,9200.0,46.21,46.24,46.17,46.17,9200.0
2012-12-04 15:40:00,46.15,46.18,46.05,46.08,39400.0,46.15,46.18,46.05,46.08,39400.0
2012-12-04 15:45:00,46.1,46.1,45.95,45.95,22800.0,46.1,46.1,45.95,45.95,22800.0
2012-12-04 15:50:00,45.99,46.09,45.97,46.06,11200.0,45.99,46.09,45.97,46.06,11200.0
2012-12-04 15:55:00,46.09,46.17,46.07,46.17,34600.0,46.09,46.17,46.07,46.17,34600.0
2012-12-05 09:30:00,46.23,46.37,46.03,46.04,3400.0,46.23,46.37,46.03,46.04,3400.0
2012-12-05 09:35:00,46.07,46.33,46.07,46.33,3400.0,46.07,46.33,46.07,46.33,3400.0
2012-12-05 09:40:00,46.32,46.32,46.06,46.24,5000.0,46.32,46.32,46.06,46.24,5000.0
2012-12-05 09:45:00,46.23,46.23,45.99,46.05,4000.0,46.23,46.23,45.99,46.05,4000.0
2012-12-05 09:50:00,45.95,46.06,45.91,45.94,8400.0,45.95,46.06,45.91,45.94,8400.0
2012-12-05 09:55:00,45.95,46.06,45.94,45.98,7400.0,45.95,46.06,45.94,45.98,7400.0
2012-12-05 10:00:00,46.04,46.1,45.96,46.01,9800.0,46.04,46.1,45.96,46.01,9800.0
2012-12-05 10:05:00,46.08,46.08,46.0,46.08,3200.0,46.08,46.08,46.0,46.08,3200.0
2012-12-05 10:10:00,46.04,46.15,46.02,46.1,3800.0,46.04,46.15,46.02,46.1,3800.0
2012-12-05 10:15:00,46.16,46.23,46.16,46.23,2200.0,46.16,46.23,46.16,46.23,2200.0
2012-12-05 10:20:00,46.21,46.21,46.11,46.11,1000.0,46.21,46.21,46.11,46.11,1000.0
2012-12-05 10:25:00,46.1,46.1,46.0,46.06,2600.0,46.1,46.1,46.0,46.06,2600.0
2012-12-05 10:30:00,46.06,46.15,46.02,46.07,8600.0,46.06,46.15,46.02,46.07,8600.0
2012-12-05 10:35:00,46.09,46.12,46.09,46.09,2000.0,46.09,46.12,46.09,46.09,2000.0
2012-12-05 10:40:00,46.07,46.09,45.99,46.08,6800.0,46.07,46.09,45.99,46.08,6800.0
2012-12-05 10:45:00,46.07,46.12,46.07,46.12,5400.0,46.07,46.12,46.07,46.12,5400.0
2012-12-05 10:50:00,46.08,46.1,45.98,45.98,7600.0,46.08,46.1,45.98,45.98,7600.0
2012-12-05 10:55:00,45.96,46.02,45.96,46.02,1800.0,45.96,46.02,45.96,46.02,1800.0
2012-12-05 11:00:00,46.0,46.01,45.97,45.99,2600.0,46.0,46.01,45.97,45.99,2600.0
2012-12-05 11:05:00,45.97,45.99,45.96,45.98,1400.0,45.97,45.99,45.96,45.98,1400.0
2012-12-05 11:10:00,45.98,46.06,45.98,45.99,6000.0,45.98,46.06,45.98,45.99,6000.0
2012-12-05 11:15:00,45.99,45.99,45.99,45.99,0.0,45.99,45.99,45.99,45.99,0.0
2012-12-05 11:20:00,45.99,46.07,45.99,46.07,4800.0,45.99,46.07,45.99,46.07,4800.0
2012-12-05 11:25:00,46.07,46.12,46.07,46.12,800.0,46.07,46.12,46.07,46.12,800.0
2012-12-05 11:30:00,46.13,46.25,46.13,46.25,1800.0,46.13,46.25,46.13,46.25,1800.0
2012-12-05 11:35:00,46.25,46.28,46.25,46.28,1200.0,46.25,46.28,46.25,46.28,1200.0
2012-12-05 11:40:00,46.28,46.29,46.25,46.29,1400.0,46.28,46.29,46.25,46.29,1400.0
2012-12-05 11:45:00,46.29,46.29,46.29,46.29,0.0,46.29,46.29,46.29,46.29,0.0
2012-12-05 11:50:00,46.26,46.29,46.23,46.29,5000.0,46.26,46.29,46.23,46.29,5000.0
2012-12-05 11:55:00,46.37,46.41,46.3,46.32,6200.0,46.37,46.41,46.3,46.32,6200.0
2012-12-05 12:00:00,46.33,46.33,46.27,46.3,1600.0,46.33,46.33,46.27,46.3,1600.0
2012-12-05 12:05:00,46.31,46.41,46.31,46.4,3600.0,46.31,46.41,46.31,46.4,3600.0
2012-12-05 12:10:00,46.38,46.39,46.34,46.34,2200.0,46.38,46.39,46.34,46.34,2200.0
2012-12-05 12:15:00,46.3,46.32,46.24,46.32,3200.0,46.3,46.32,46.24,46.32,3200.0
2012-12-05 12:20:00,46.33,46.34,46.33,46.34,1200.0,46.33,46.34,46.33,46.34,1200.0
2012-12-05 12:25:00,46.36,46.37,46.22,46.22,2800.0,46.36,46.37,46.22,46.22,2800.0
2012-12-05 12:30:00,46.21,46.35,46.21,46.35,4000.0,46.21,46.35,46.21,46.35,4000.0
2012-12-05 12:35:00,46.35,46.35,46.35,46.35,0.0,46.35,46.35,46.35,46.35,0.0
2012-12-05 12:40:00,46.42,46.44,46.41,46.44,2200.0,46.42,46.44,46.41,46.44,2200.0
2012-12-05 12:45:00,46.4,46.4,46.31,46.31,1400.0,46.4,46.4,46.31,46.31,1400.0
2012-12-05 12:50:00,46.31,46.33,46.28,46.29,2800.0,46.31,46.33,46.28,46.29,2800.0
2012-12-05 12:55:00,46.27,46.35,46.27,46.35,2200.0,46.27,46.35,46.27,46.35,2200.0
2012-12-05 13:00:00,46.31,46.32,46.27,46.27,3600.0,46.31,46.32,46.27,46.27,3600.0
2012-12-05 13:05:00,46.3,46.32,46.3,46.32,2800.0,46.3,46.32,46.3,46.32,2800.0
2012-12-05 13:10:00,46.3,46.35,46.29,46.35,2000.0,46.3,46.35,46.29,46.35,2000.0
2012-12-05 13:15:00,46.33,46.33,46.22,46.22,1000.0,46.33,46.33,46.22,46.22,1000.0
2012-12-05 13:20:00,46.28,46.36,46.28,46.3,4000.0,46.28,46.36,46.28,46.3,4000.0
2012-12-05 13:25:00,46.31,46.34,46.3,46.3,42000.0,46.31,46.34,46.3,46.3,42000.0
2012-12-05 13:30:00,46.3,46.33,46.28,46.28,3600.0,46.3,46.33,46.28,46.28,3600.0
2012-12-05 13:35:00,46.29,46.33,46.27,46.27,3200.0,46.29,46.33,46.27,46.27,3200.0
2012-12-05 13:40:00,46.28,46.3,46.27,46.3,2600.0,46.28,46.3,46.27,46.3,2600.0
2012-12-05 13:45:00,46.3,46.31,46.3,46.3,2400.0,46.3,46.31,46.3,46.3,2400.0
2012-12-05 13:50:00,46.3,46.3,46.3,46.3,400.0,46.3,46.3,46.3,46.3,400.0
2012-12-05 13:55:00,46.29,46.29,46.29,46.29,400.0,46.29,46.29,46.29,46.29,400.0
2012-12-05 14:00:00,46.31,46.33,46.31,46.32,3000.0,46.31,46.33,46.31,46.32,3000.0
2012-12-05 14:05:00,46.31,46.35,46.28,46.35,2600.0,46.31,46.35,46.28,46.35,2600.0
2012-12-05 14:10:00,46.35,46.35,46.29,46.29,600.0,46.35,46.35,46.29,46.29,600.0
2012-12-05 14:15:00,46.3,46.3,46.26,46.27,2000.0,46.3,46.3,46.26,46.27,2000.0
2012-12-05 14:20:00,46.27,46.33,46.27,46.3,3000.0,46.27,46.33,46.27,46.3,3000.0
2012-12-05 14:25:00,46.29,46.35,46.27,46.27,2000.0,46.29,46.35,46.27,46.27,2000.0
2012-12-05 14:30:00,46.31,46.31,46.31,46.31,400.0,46.31,46.31,46.31,46.31,400.0
2012-12-05 14:35:00,46.33,46.35,46.32,46.35,5800.0,46.33,46.35,46.32,46.35,5800.0
2012-12-05 14:40:00,46.33,46.36,46.31,46.35,5800.0,46.33,46.36,46.31,46.35,5800.0
2012-12-05 14:45:00,46.35,46.45,46.35,46.42,6600.0,46.35,46.45,46.35,46.42,6600.0
2012-12-05 14:50:00,46.37,46.37,46.27,46.37,7800.0,46.37,46.37,46.27,46.37,7800.0
2012-12-05 14:55:00,46.37,46.43,46.31,46.37,9400.0,46.37,46.43,46.31,46.37,9400.0
2012-12-05 15:00:00,46.32,46.38,46.3,46.35,8200.0,46.32,46.38,46.3,46.35,8200.0
2012-12-05 15:05:00,46.35,46.37,46.34,46.35,1200.0,46.35,46.37,46.34,46.35,1200.0
2012-12-05 15:10:00,46.37,46.45,46.37,46.45,2800.0,46.37,46.45,46.37,46.45,2800.0
2012-12-05 15:15:00,46.48,46.48,46.39,46.4,2000.0,46.48,46.48,46.39,46.4,2000.0
2012-12-05 15:20:00,46.38,46.45,46.33,46.44,13200.0,46.38,46.45,46.33,46.44,13200.0
2012-12-05 15:25:00,46.41,46.47,46.39,46.39,2400.0,46.41,46.47,46.39,46.39,2400.0
2012-12-05 15:30:00,46.42,46.47,46.4,46.4,4200.0,46.42,46.47,46.4,46.4,4200.0
2012-12-05 15:35:00,46.38,46.44,46.38,46.42,2200.0,46.38,46.44,46.38,46.42,2200.0
2012-12-05 15:40:00,46.42,46.42,46.36,46.39,10000.0,46.42,46.42,46.36,46.39,10000.0
2012-12-05 15:45:00,46.4,46.4,46.35,46.35,19200.0,46.4,46.4,46.35,46.35,19200.0
2012-12-05 15:50:00,46.37,46.44,46.28,46.33,31200.0,46.37,46.44,46.28,46.33,31200.0
2012-12-05 15:55:00,46.34,46.38,46.27,46.34,29600.0,46.34,46.38,46.27,46.34,29600.0
2012-12-06 09:30:00,46.33,46.49,46.33,46.4,8200.0,46.33,46.49,46.33,46.4,8200.0
2012-12-06 09:35:00,46.38,46.38,46.27,46.3,2000.0,46.38,46.38,46.27,46.3,2000.0
2012-12-06 09:40:00,46.33,46.44,46.31,46.31,4200.0,46.33,46.44,46.31,46.31,4200.0
2012-12-06 09:45:00,46.31,46.42,46.31,46.42,4600.0,46.31,46.42,46.31,46.42,4600.0
2012-12-06 09:50:00,46.37,46.41,46.37,46.41,2200.0,46.37,46.41,46.37,46.41,2200.0
2012-12-06 09:55:00,46.41,46.48,46.41,46.48,600.0,46.41,46.48,46.41,46.48,600.0
2012-12-06 10:00:00,46.41,46.41,46.38,46.38,2000.0,46.41,46.41,46.38,46.38,2000.0
2012-12-06 10:05:00,46.4,46.43,46.4,46.43,800.0,46.4,46.43,46.4,46.43,800.0
2012-12-06 10:10:00,46.43,46.45,46.39,46.44,3200.0,46.43,46.45,46.39,46.44,3200.0
2012-12-06 10:15:00,46.38,46.52,46.38,46.38,4000.0,46.38,46.52,46.38,46.38,4000.0
2012-12-06 10:20:00,46.44,46.44,46.36,46.4,2800.0,46.44,46.44,46.36,46.4,2800.0
2012-12-06 10:25:00,46.47,46.49,46.42,46.44,1200.0,46.47,46.49,46.42,46.44,1200.0
2012-12-06 10:30:00,46.46,46.49,46.41,46.49,4600.0,46.46,46.49,46.41,46.49,4600.0
2012-12-06 10:35:00,46.51,46.6,46.5,46.6,2400.0,46.51,46.6,46.5,46.6,2400.0
2012-12-06 10:40:00,46.6,46.6,46.55,46.56,2000.0,46.6,46.6,46.55,46.56,2000.0
2012-12-06 10:45:00,46.48,46.61,46.48,46.61,3400.0,46.48,46.61,46.48,46.61,3400.0
2012-12-06 10:50:00,46.61,46.61,46.56,46.59,2600.0,46.61,46.61,46.56,46.59,2600.0
2012-12-06 10:55:00,46.59,46.59,46.59,46.59,0.0,46.59,46.59,46.59,46.59,0.0
2012-12-06 11:00:00,46.57,46.57,46.47,46.54,1800.0,46.57,46.57,46.47,46.54,1800.0
2012-12-06 11:05:00,46.48,46.52,46.48,46.49,2200.0,46.48,46.52,46.48,46.49,2200.0
2012-12-06 11:10:00,46.54,46.54,46.48,46.49,11000.0,46.54,46.54,46.48,46.49,11000.0
2012-12-06 11:15:00,46.56,46.56,46.52,46.52,1600.0,46.56,46.56,46.52,46.52,1600.0
2012-12-06 11:20:00,46.53,46.54,46.5,46.51,8400.0,46.53,46.54,46.5,46.51,8400.0
2012-12-06 11:25:00,46.51,46.51,46.46,46.49,7000.0,46.51,46.51,46.46,46.49,7000.0
2012-12-06 11:30:00,46.45,46.55,46.45,46.53,1800.0,46.45,46.55,46.45,46.53,1800.0
2012-12-06 11:35:00,46.53,46.56,46.53,46.56,5000.0,46.53,46.56,46.53,46.56,5000.0
2012-12-06 11:40:00,46.58,46.58,46.55,46.57,600.0,46.58,46.58,46.55,46.57,600.0
2012-12-06 11:45:00,46.55,46.55,46.5,46.5,2800.0,46.55,46.55,46.5,46.5,2800.0
2012-12-06 11:50:00,46.46,46.52,46.46,46.49,3400.0,46.46,46.52,46.46,46.49,3400.0
2012-12-06 11:55:00,46.48,46.48,46.37,46.37,1800.0,46.48,46.48,46.37,46.37,1800.0
2012-12-06 12:00:00,46.41,46.41,46.35,46.38,800.0,46.41,46.41,46.35,46.38,800.0
2012-12-06 12:05:00,46.36,46.36,46.35,46.35,1000.0,46.36,46.36,46.35,46.35,1000.0
2012-12-06 12:10:00,46.34,46.41,46.33,46.41,1800.0,46.34,46.41,46.33,46.41,1800.0
2012-12-06 12:15:00,46.41,46.41,46.34,46.37,1400.0,46.41,46.41,46.34,46.37,1400.0
2012-12-06 12:20:00,46.4,46.4,46.4,46.4,400.0,46.4,46.4,46.4,46.4,400.0
2012-12-06 12:25:00,46.35,46.37,46.35,46.37,600.0,46.35,46.37,46.35,46.37,600.0
2012-12-06 12:30:00,46.34,46.34,46.31,46.31,2600.0,46.34,46.34,46.31,46.31,2600.0
2012-12-06 12:35:00,46.35,46.35,46.35,46.35,200.0,46.35,46.35,46.35,46.35,200.0
2012-12-06 12:40:00,46.35,46.38,46.32,46.38,1400.0,46.35,46.38,46.32,46.38,1400.0
2012-12-06 12:45:00,46.4,46.46,46.38,46.38,1400.0,46.4,46.46,46.38,46.38,1400.0
2012-12-06 12:50:00,46.38,46.38,46.38,46.38,0.0,46.38,46.38,46.38,46.38,0.0
2012-12-06 12:55:00,46.41,46.44,46.38,46.41,2600.0,46.41,46.44,46.38,46.41,2600.0
2012-12-06 13:00:00,46.4,46.42,46.37,46.38,1600.0,46.4,46.42,46.37,46.38,1600.0
2012-12-06 13:05:00,46.41,46.47,46.41,46.42,1400.0,46.41,46.47,46.41,46.42,1400.0
2012-12-06 13:10:00,46.49,46.49,46.49,46.49,200.0,46.49,46.49,46.49,46.49,200.0
2012-12-06 13:15:00,46.48,46.56,46.47,46.51,11800.0,46.48,46.56,46.47,46.51,11800.0
2012-12-06 13:20:00,46.51,46.52,46.48,46.48,4200.0,46.51,46.52,46.48,46.48,4200.0
2012-12-06 13:25:00,46.5,46.52,46.49,46.5,3400.0,46.5,46.52,46.49,46.5,3400.0
2012-12-06 13:30:00,46.53,46.53,46.48,46.48,2400.0,46.53,46.53,46.48,46.48,2400.0
2012-12-06 13:35:00,46.48,46.48,46.48,46.48,200.0,46.48,46.48,46.48,46.48,200.0
2012-12-06 13:40:00,46.52,46.52,46.52,46.52,800.0,46.52,46.52,46.52,46.52,800.0
2012-12-06 13:45:00,46.5,46.51,46.5,46.5,1400.0,46.5,46.51,46.5,46.5,1400.0
2012-12-06 13:50:00,46.52,46.54,46.52,46.54,400.0,46.52,46.54,46.52,46.54,400.0
2012-12-06 13:55:00,46.54,46.54,46.54,46.54,600.0,46.54,46.54,46.54,46.54,600.0
2012-12-06 14:00:00,46.54,46.54,46.52,46.52,2200.0,46.54,46.54,46.52,46.52,2200.0
2012-12-06 14:05:00,46.52,46.52,46.52,46.52,0.0,46.52,46.52,46.52,46.52,0.0
2012-12-06 14:10:00,46.52,46.52,46.5,46.5,600.0,46.52,46.52,46.5,46.5,600.0
2012-12-06 14:15:00,46.55,46.57,46.52,46.55,6400.0,46.55,46.57,46.52,46.55,6400.0
2012-12-06 14:20:00,46.52,46.55,46.46,46.55,13400.0,46.52,46.55,46.46,46.55,13400.0
2012-12-06 14:25:00,46.54,46.55,46.52,46.54,6200.0,46.54,46.55,46.52,46.54,6200.0
2012-12-06 14:30:00,46.53,46.59,46.53,46.56,2000.0,46.53,46.59,46.53,46.56,2000.0
2012-12-06 14:35:00,46.56,46.58,46.56,46.57,4200.0,46.56,46.58,46.56,46.57,4200.0
2012-12-06 14:40:00,46.57,46.57,46.55,46.55,600.0,46.57,46.57,46.55,46.55,600.0
2012-12-06 14:45:00,46.56,46.58,46.52,46.58,5000.0,46.56,46.58,46.52,46.58,5000.0
2012-12-06 14:50:00,46.58,46.6,46.55,46.6,2200.0,46.58,46.6,46.55,46.6,2200.0
2012-12-06 14:55:00,46.59,46.62,46.59,46.61,1000.0,46.59,46.62,46.59,46.61,1000.0
2012-12-06 15:00:00,46.6,46.6,46.54,46.56,4800.0,46.6,46.6,46.54,46.56,4800.0
2012-12-06 15:05:00,46.54,46.6,46.54,46.58,5600.0,46.54,46.6,46.54,46.58,5600.0
2012-12-06 15:10:00,46.62,46.64,46.53,46.58,9800.0,46.62,46.64,46.53,46.58,9800.0
2012-12-06 15:15:00,46.6,46.6,46.53,46.56,12400.0,46.6,46.6,46.53,46.56,12400.0
2012-12-06 15:20:00,46.58,46.59,46.56,46.59,2000.0,46.58,46.59,46.56,46.59,2000.0
2012-12-06 15:25:00,46.59,46.59,46.55,46.55,1600.0,46.59,46.59,46.55,46.55,1600.0
2012-12-06 15:30:00,46.57,46.63,46.57,46.6,4400.0,46.57,46.63,46.57,46.6,4400.0
2012-12-06 15:35:00,46.6,46.6,46.55,46.6,5400.0,46.6,46.6,46.55,46.6,5400.0
2012-12-06 15:40:00,46.59,46.6,46.53,46.54,3200.0,46.59,46.6,46.53,46.54,3200.0
2012-12-06 15:45:00,46.58,46.58,46.54,46.57,5000.0,46.58,46.58,46.54,46.57,5000.0
2012-12-06 15:50:00,46.56,46.57,46.52,46.57,6200.0,46.56,46.57,46.52,46.57,6200.0
2012-12-06 15:55:00,46.57,46.6,46.53,46.55,11200.0,46.57,46.6,46.53,46.55,11200.0
2012-12-07 09:30:00,46.63,46.63,46.49,46.49,3200.0,46.63,46.63,46.49,46.49,3200.0
2012-12-07 09:35:00,46.55,46.67,46.55,46.67,800.0,46.55,46.67,46.55,46.67,800.0
2012-12-07 09:40:00,46.62,46.62,46.59,46.59,1200.0,46.62,46.62,46.59,46.59,1200.0
2012-12-07 09:45:00,46.55,46.55,46.49,46.49,1600.0,46.55,46.55,46.49,46.49,1600.0
2012-12-07 09:50:00,46.49,46.6,46.46,46.49,9600.0,46.49,46.6,46.46,46.49,9600.0
2012-12-07 09:55:00,46.51,46.51,46.51,46.51,400.0,46.51,46.51,46.51,46.51,400.0
2012-12-07 10:00:00,46.54,46.54,46.46,46.46,2800.0,46.54,46.54,46.46,46.46,2800.0
2012-12-07 10:05:00,46.48,46.73,46.48,46.7,20000.0,46.48,46.73,46.48,46.7,20000.0
2012-12-07 10:10:00,46.62,46.67,46.61,46.67,2400.0,46.62,46.67,46.61,46.67,2400.0
2012-12-07 10:15:00,46.67,46.67,46.59,46.62,6000.0,46.67,46.67,46.59,46.62,6000.0
2012-12-07 10:20:00,46.58,46.58,46.58,46.58,400.0,46.58,46.58,46.58,46.58,400.0
2012-12-07 10:25:00,46.58,46.62,46.58,46.62,3600.0,46.58,46.62,46.58,46.62,3600.0
2012-12-07 10:30:00,46.69,46.7,46.49,46.51,6800.0,46.69,46.7,46.49,46.51,6800.0
2012-12-07 10:35:00,46.45,46.63,46.45,46.62,9200.0,46.45,46.63,46.45,46.62,9200.0
2012-12-07 10:40:00,46.62,46.66,46.59,46.66,3600.0,46.62,46.66,46.59,46.66,3600.0
2012-12-07 10:45:00,46.66,46.73,46.63,46.69,8400.0,46.66,46.73,46.63,46.69,8400.0
2012-12-07 10:50:00,46.66,46.69,46.63,46.69,4000.0,46.66,46.69,46.63,46.69,4000.0
2012-12-07 10:55:00,46.71,46.71,46.66,46.66,3200.0,46.71,46.71,46.66,46.66,3200.0
2012-12-07 11:00:00,46.7,46.75,46.56,46.71,33200.0,46.7,46.75,46.56,46.71,33200.0
2012-12-07 11:05:00,46.72,46.75,46.7,46.75,7200.0,46.72,46.75,46.7,46.75,7200.0
2012-12-07 11:10:00,46.71,46.73,46.69,46.73,2000.0,46.71,46.73,46.69,46.73,2000.0
2012-12-07 11:15:00,46.72,46.83,46.69,46.8,20800.0,46.72,46.83,46.69,46.8,20800.0
2012-12-07 11:20:00,46.8,46.8,46.73,46.73,7600.0,46.8,46.8,46.73,46.73,7600.0
2012-12-07 11:25:00,46.73,46.8,46.73,46.8,6000.0,46.73,46.8,46.73,46.8,6000.0
2012-12-07 11:30:00,46.82,46.82,46.74,46.77,7200.0,46.82,46.82,46.74,46.77,7200.0
2012-12-07 11:35:00,46.77,46.79,46.76,46.77,4800.0,46.77,46.79,46.76,46.77,4800.0
2012-12-07 11:40:00,46.75,46.77,46.75,46.76,1600.0,46.75,46.77,46.75,46.76,1600.0
2012-12-07 11:45:00,46.75,46.81,46.73,46.77,5600.0,46.75,46.81,46.73,46.77,5600.0
2012-12-07 11:50:00,46.77,46.8,46.73,46.73,11600.0,46.77,46.8,46.73,46.73,11600.0
2012-12-07 11:55:00,46.74,46.77,46.7,46.77,11600.0,46.74,46.77,46.7,46.77,11600.0
2012-12-07 12:00:00,46.77,46.79,46.74,46.79,4400.0,46.77,46.79,46.74,46.79,4400.0
2012-12-07 12:05:00,46.77,46.81,46.77,46.79,6000.0,46.77,46.81,46.77,46.79,6000.0
2012-12-07 12:10:00,46.78,46.81,46.78,46.81,4800.0,46.78,46.81,46.78,46.81,4800.0
2012-12-07 12:15:00,46.82,46.96,46.82,46.91,6400.0,46.82,46.96,46.82,46.91,6400.0
2012-12-07 12:20:00,46.95,46.95,46.79,46.84,7200.0,46.95,46.95,46.79,46.84,7200.0
2012-12-07 12:25:00,46.85,46.85,46.77,46.8,5600.0,46.85,46.85,46.77,46.8,5600.0
2012-12-07 12:30:00,46.77,46.81,46.77,46.81,11200.0,46.77,46.81,46.77,46.81,11200.0
2012-12-07 12:35:00,46.86,46.86,46.8,46.8,1600.0,46.86,46.86,46.8,46.8,1600.0
2012-12-07 12:40:00,46.83,46.87,46.82,46.87,5200.0,46.83,46.87,46.82,46.87,5200.0
2012-12-07 12:45:00,46.87,46.87,46.83,46.83,1600.0,46.87,46.87,46.83,46.83,1600.0
2012-12-07 12:50:00,46.85,46.85,46.78,46.79,3200.0,46.85,46.85,46.78,46.79,3200.0
2012-12-07 12:55:00,46.8,46.8,46.72,46.75,10000.0,46.8,46.8,46.72,46.75,10000.0
2012-12-07 13:00:00,46.74,46.83,46.74,46.83,17600.0,46.74,46.83,46.74,46.83,17600.0
2012-12-07 13:05:00,46.85,46.85,46.77,46.79,22400.0,46.85,46.85,46.77,46.79,22400.0
2012-12-07 13:10:00,46.81,46.91,46.81,46.83,9600.0,46.81,46.91,46.81,46.83,9600.0
2012-12-07 13:15:00,46.83,46.88,46.81,46.81,2400.0,46.83,46.88,46.81,46.81,2400.0
2012-12-07 13:20:00,46.79,46.81,46.79,46.8,1600.0,46.79,46.81,46.79,46.8,1600.0
2012-12-07 13:25:00,46.82,46.87,46.82,46.84,4800.0,46.82,46.87,46.82,46.84,4800.0
2012-12-07 13:30:00,46.87,46.87,46.77,46.77,8000.0,46.87,46.87,46.77,46.77,8000.0
2012-12-07 13:35:00,46.76,46.81,46.75,46.79,11200.0,46.76,46.81,46.75,46.79,11200.0
2012-12-07 13:40:00,46.8,46.8,46.73,46.75,8800.0,46.8,46.8,46.73,46.75,8800.0
2012-12-07 13:45:00,46.75,46.75,46.71,46.72,2400.0,46.75,46.75,46.71,46.72,2400.0
2012-12-07 13:50:00,46.7,46.7,46.66,46.66,3600.0,46.7,46.7,46.66,46.66,3600.0
2012-12-07 13:55:00,46.65,46.66,46.64,46.66,13200.0,46.65,46.66,46.64,46.66,13200.0
2012-12-07 14:00:00,46.65,46.66,46.63,46.65,15200.0,46.65,46.66,46.63,46.65,15200.0
2012-12-07 14:05:00,46.64,46.7,46.63,46.7,6800.0,46.64,46.7,46.63,46.7,6800.0
2012-12-07 14:10:00,46.72,46.72,46.65,46.7,6800.0,46.72,46.72,46.65,46.7,6800.0
2012-12-07 14:15:00,46.7,46.7,46.65,46.65,5600.0,46.7,46.7,46.65,46.65,5600.0
2012-12-07 14:20:00,46.65,46.71,46.63,46.65,28800.0,46.65,46.71,46.63,46.65,28800.0
2012-12-07 14:25:00,46.65,46.67,46.62,46.63,20800.0,46.65,46.67,46.62,46.63,20800.0
2012-12-07 14:30:00,46.66,46.7,46.65,46.68,6000.0,46.66,46.7,46.65,46.68,6000.0
2012-12-07 14:35:00,46.71,46.73,46.66,46.66,12400.0,46.71,46.73,46.66,46.66,12400.0
2012-12-07 14:40:00,46.71,46.71,46.67,46.71,5600.0,46.71,46.71,46.67,46.71,5600.0
2012-12-07 14:45:00,46.72,46.76,46.7,46.71,6800.0,46.72,46.76,46.7,46.71,6800.0
2012-12-07 14:50:00,46.72,46.74,46.72,46.74,5200.0,46.72,46.74,46.72,46.74,5200.0
2012-12-07 14:55:00,46.73,46.76,46.73,46.76,4800.0,46.73,46.76,46.73,46.76,4800.0
2012-12-07 15:00:00,46.74,46.76,46.73,46.76,8800.0,46.74,46.76,46.73,46.76,8800.0
2012-12-07 15:05:00,46.75,46.75,46.69,46.69,5200.0,46.75,46.75,46.69,46.69,5200.0
2012-12-07 15:10:00,46.7,46.71,46.69,46.7,10400.0,46.7,46.71,46.69,46.7,10400.0
2012-12-07 15:15:00,46.71,46.72,46.68,46.71,4400.0,46.71,46.72,46.68,46.71,4400.0
2012-12-07 15:20:00,46.7,46.73,46.69,46.71,16000.0,46.7,46.73,46.69,46.71,16000.0
2012-12-07 15:25:00,46.72,46.73,46.7,46.72,5200.0,46.72,46.73,46.7,46.72,5200.0
2012-12-07 15:30:00,46.71,46.77,46.69,46.73,10800.0,46.71,46.77,46.69,46.73,10800.0
2012-12-07 15:35:00,46.73,46.74,46.71,46.71,6800.0,46.73,46.74,46.71,46.71,6800.0
2012-12-07 15:40:00,46.71,46.72,46.7,46.72,4400.0,46.71,46.72,46.7,46.72,4400.0
2012-12-07 15:45:00,46.73,46.79,46.71,46.78,16400.0,46.73,46.79,46.71,46.78,16400.0
2012-12-07 15:50:00,46.77,46.77,46.7,46.7,8000.0,46.77,46.77,46.7,46.7,8000.0
2012-12-07 15:55:00,46.7,46.79,46.7,46.79,20000.0,46.7,46.79,46.7,46.79,20000.0
2012-12-10 09:30:00,46.65,46.65,46.52,46.52,3600.0,46.65,46.65,46.52,46.52,3600.0
2012-12-10 09:35:00,46.52,46.52,46.52,46.52,0.0,46.52,46.52,46.52,46.52,0.0
2012-12-10 09:40:00,46.69,47.01,46.69,47.01,1200.0,46.69,47.01,46.69,47.01,1200.0
2012-12-10 09:45:00,46.94,47.02,46.9,46.99,3800.0,46.94,47.02,46.9,46.99,3800.0
2012-12-10 09:50:00,46.93,47.08,46.93,47.07,4000.0,46.93,47.08,46.93,47.07,4000.0
2012-12-10 09:55:00,47.04,47.15,47.04,47.09,2800.0,47.04,47.15,47.04,47.09,2800.0
2012-12-10 10:00:00,46.98,47.17,46.98,47.17,1600.0,46.98,47.17,46.98,47.17,1600.0
2012-12-10 10:05:00,47.16,47.22,47.13,47.18,2400.0,47.16,47.22,47.13,47.18,2400.0
2012-12-10 10:10:00,47.17,47.21,47.14,47.17,4600.0,47.17,47.21,47.14,47.17,4600.0
2012-12-10 10:15:00,47.13,47.13,47.09,47.09,2600.0,47.13,47.13,47.09,47.09,2600.0
2012-12-10 10:20:00,47.12,47.12,47.02,47.02,1400.0,47.12,47.12,47.02,47.02,1400.0
2012-12-10 10:25:00,46.99,47.07,46.98,46.98,4200.0,46.99,47.07,46.98,46.98,4200.0
2012-12-10 10:30:00,47.02,47.19,46.99,47.19,5800.0,47.02,47.19,46.99,47.19,5800.0
2012-12-10 10:35:00,47.13,47.19,47.1,47.17,3600.0,47.13,47.19,47.1,47.17,3600.0
2012-12-10 10:40:00,47.2,47.2,47.16,47.18,1200.0,47.2,47.2,47.16,47.18,1200.0
2012-12-10 10:45:00,47.15,47.18,47.06,47.13,2600.0,47.15,47.18,47.06,47.13,2600.0
2012-12-10 10:50:00,47.12,47.12,46.98,47.07,5600.0,47.12,47.12,46.98,47.07,5600.0
2012-12-10 10:55:00,47.11,47.18,47.08,47.13,3200.0,47.11,47.18,47.08,47.13,3200.0
2012-12-10 11:00:00,47.13,47.14,47.08,47.08,1400.0,47.13,47.14,47.08,47.08,1400.0
2012-12-10 11:05:00,47.02,47.08,47.02,47.07,1800.0,47.02,47.08,47.02,47.07,1800.0
2012-12-10 11:10:00,47.06,47.09,47.05,47.09,2600.0,47.06,47.09,47.05,47.09,2600.0
2012-12-10 11:15:00,47.09,47.09,47.09,47.09,600.0,47.09,47.09,47.09,47.09,600.0
2012-12-10 11:20:00,47.07,47.11,47.0,47.0,3600.0,47.07,47.11,47.0,47.0,3600.0
2012-12-10 11:25:00,46.97,47.01,46.94,46.99,4200.0,46.97,47.01,46.94,46.99,4200.0
2012-12-10 11:30:00,47.02,47.02,47.02,47.02,1000.0,47.02,47.02,47.02,47.02,1000.0
2012-12-10 11:35:00,47.04,47.07,46.94,47.01,15400.0,47.04,47.07,46.94,47.01,15400.0
2012-12-10 11:40:00,47.02,47.06,46.9,46.9,2400.0,47.02,47.06,46.9,46.9,2400.0
2012-12-10 11:45:00,46.88,47.01,46.88,46.94,12200.0,46.88,47.01,46.88,46.94,12200.0
2012-12-10 11:50:00,46.94,46.97,46.91,46.97,3800.0,46.94,46.97,46.91,46.97,3800.0
2012-12-10 11:55:00,46.98,47.02,46.92,46.92,1400.0,46.98,47.02,46.92,46.92,1400.0
2012-12-10 12:00:00,46.91,46.94,46.9,46.93,3200.0,46.91,46.94,46.9,46.93,3200.0
2012-12-10 12:05:00,46.92,46.97,46.85,46.91,17000.0,46.92,46.97,46.85,46.91,17000.0
2012-12-10 12:10:00,46.91,46.95,46.91,46.95,800.0,46.91,46.95,46.91,46.95,800.0
2012-12-10 12:15:00,46.94,46.97,46.92,46.92,2800.0,46.94,46.97,46.92,46.92,2800.0
2012-12-10 12:20:00,46.94,46.99,46.93,46.98,3200.0,46.94,46.99,46.93,46.98,3200.0
2012-12-10 12:25:00,46.92,46.92,46.92,46.92,400.0,46.92,46.92,46.92,46.92,400.0
2012-12-10 12:30:00,46.92,46.93,46.9,46.9,1000.0,46.92,46.93,46.9,46.9,1000.0
2012-12-10 12:35:00,46.9,46.93,46.9,46.91,1000.0,46.9,46.93,46.9,46.91,1000.0
2012-12-10 12:40:00,46.91,46.91,46.85,46.85,2400.0,46.91,46.91,46.85,46.85,2400.0
2012-12-10 12:45:00,46.89,46.91,46.89,46.89,1200.0,46.89,46.91,46.89,46.89,1200.0
2012-12-10 12:50:00,46.89,46.89,46.89,46.89,400.0,46.89,46.89,46.89,46.89,400.0
2012-12-10 12:55:00,46.95,47.04,46.95,46.97,1800.0,46.95,47.04,46.95,46.97,1800.0
2012-12-10 13:00:00,46.91,46.91,46.88,46.9,1200.0,46.91,46.91,46.88,46.9,1200.0
2012-12-10 13:05:00,46.87,46.91,46.84,46.85,5000.0,46.87,46.91,46.84,46.85,5000.0
2012-12-10 13:10:00,46.88,46.88,46.85,46.85,600.0,46.88,46.88,46.85,46.85,600.0
2012-12-10 13:15:00,46.89,46.92,46.89,46.92,800.0,46.89,46.92,46.89,46.92,800.0
2012-12-10 13:20:00,46.9,47.01,46.9,47.01,4200.0,46.9,47.01,46.9,47.01,4200.0
2012-12-10 13:25:00,47.0,47.0,46.88,46.88,2000.0,47.0,47.0,46.88,46.88,2000.0
2012-12-10 13:30:00,46.9,46.9,46.85,46.9,2000.0,46.9,46.9,46.85,46.9,2000.0
2012-12-10 13:35:00,46.9,46.9,46.9,46.9,800.0,46.9,46.9,46.9,46.9,800.0
2012-12-10 13:40:00,46.86,46.96,46.86,46.96,2200.0,46.86,46.96,46.86,46.96,2200.0
2012-12-10 13:45:00,46.93,46.93,46.88,46.88,2400.0,46.93,46.93,46.88,46.88,2400.0
2012-12-10 13:50:00,46.88,46.95,46.88,46.93,5800.0,46.88,46.95,46.88,46.93,5800.0
2012-12-10 13:55:00,46.93,46.95,46.93,46.95,400.0,46.93,46.95,46.93,46.95,400.0
2012-12-10 14:00:00,46.95,47.01,46.93,46.95,5400.0,46.95,47.01,46.93,46.95,5400.0
2012-12-10 14:05:00,46.95,46.96,46.95,46.96,600.0,46.95,46.96,46.95,46.96,600.0
2012-12-10 14:10:00,46.96,46.96,46.89,46.93,4000.0,46.96,46.96,46.89,46.93,4000.0
2012-12-10 14:15:00,46.95,46.95,46.91,46.93,800.0,46.95,46.95,46.91,46.93,800.0
2012-12-10 14:20:00,46.91,46.93,46.91,46.93,1200.0,46.91,46.93,46.91,46.93,1200.0
2012-12-10 14:25:00,46.91,46.96,46.88,46.88,2400.0,46.91,46.96,46.88,46.88,2400.0
2012-12-10 14:30:00,46.96,46.97,46.9,46.94,3200.0,46.96,46.97,46.9,46.94,3200.0
2012-12-10 14:35:00,46.91,46.94,46.91,46.92,2400.0,46.91,46.94,46.91,46.92,2400.0
2012-12-10 14:40:00,46.91,46.92,46.91,46.91,1200.0,46.91,46.92,46.91,46.91,1200.0
2012-12-10 14:45:00,46.93,46.96,46.88,46.93,6200.0,46.93,46.96,46.88,46.93,6200.0
2012-12-10 14:50:00,46.96,46.96,46.96,46.96,1000.0,46.96,46.96,46.96,46.96,1000.0
2012-12-10 14:55:00,46.95,46.96,46.94,46.96,3400.0,46.95,46.96,46.94,46.96,3400.0
2012-12-10 15:00:00,46.95,46.99,46.95,46.96,3800.0,46.95,46.99,46.95,46.96,3800.0
2012-12-10 15:05:00,46.98,46.98,46.96,46.96,2000.0,46.98,46.98,46.96,46.96,2000.0
2012-12-10 15:10:00,46.97,46.97,46.94,46.95,3200.0,46.97,46.97,46.94,46.95,3200.0
2012-12-10 15:15:00,46.94,46.96,46.91,46.92,4800.0,46.94,46.96,46.91,46.92,4800.0
2012-12-10 15:20:00,46.92,46.96,46.9,46.95,4600.0,46.92,46.96,46.9,46.95,4600.0
2012-12-10 15:25:00,46.96,46.96,46.86,46.95,9800.0,46.96,46.96,46.86,46.95,9800.0
2012-12-10 15:30:00,46.93,46.95,46.9,46.94,18800.0,46.93,46.95,46.9,46.94,18800.0
2012-12-10 15:35:00,46.94,46.96,46.93,46.96,6600.0,46.94,46.96,46.93,46.96,6600.0
2012-12-10 15:40:00,46.96,46.96,46.91,46.91,5400.0,46.96,46.96,46.91,46.91,5400.0
2012-12-10 15:45:00,46.94,46.95,46.91,46.93,7400.0,46.94,46.95,46.91,46.93,7400.0
2012-12-10 15:50:00,46.93,46.94,46.88,46.9,27800.0,46.93,46.94,46.88,46.9,27800.0
2012-12-10 15:55:00,46.92,46.97,46.88,46.94,28400.0,46.92,46.97,46.88,46.94,28400.0
2012-12-11 09:30:00,46.91,47.22,46.9,47.22,45200.0,46.91,47.22,46.9,47.22,45200.0
2012-12-11 09:35:00,47.17,47.17,46.96,46.96,6400.0,47.17,47.17,46.96,46.96,6400.0
2012-12-11 09:40:00,47.03,47.1,46.99,47.0,3200.0,47.03,47.1,46.99,47.0,3200.0
2012-12-11 09:45:00,47.02,47.02,46.98,46.98,1600.0,47.02,47.02,46.98,46.98,1600.0
2012-12-11 09:50:00,47.0,47.01,46.96,47.0,8200.0,47.0,47.01,46.96,47.0,8200.0
2012-12-11 09:55:00,47.04,47.04,47.04,47.04,1200.0,47.04,47.04,47.04,47.04,1200.0
2012-12-11 10:00:00,47.05,47.05,47.0,47.0,400.0,47.05,47.05,47.0,47.0,400.0
2012-12-11 10:05:00,47.04,47.2,47.04,47.16,11600.0,47.04,47.2,47.04,47.16,11600.0
2012-12-11 10:10:00,47.16,47.19,47.15,47.16,3000.0,47.16,47.19,47.15,47.16,3000.0
2012-12-11 10:15:00,47.13,47.2,47.13,47.2,2200.0,47.13,47.2,47.13,47.2,2200.0
2012-12-11 10:20:00,47.2,47.21,47.2,47.21,400.0,47.2,47.21,47.2,47.21,400.0
2012-12-11 10:25:00,47.2,47.24,47.2,47.24,2000.0,47.2,47.24,47.2,47.24,2000.0
2012-12-11 10:30:00,47.22,47.22,47.2,47.2,400.0,47.22,47.22,47.2,47.2,400.0
2012-12-11 10:35:00,47.26,47.32,47.26,47.32,1200.0,47.26,47.32,47.26,47.32,1200.0
2012-12-11 10:40:00,47.32,47.35,47.3,47.35,2200.0,47.32,47.35,47.3,47.35,2200.0
2012-12-11 10:45:00,47.35,47.35,47.35,47.35,600.0,47.35,47.35,47.35,47.35,600.0
2012-12-11 10:50:00,47.35,47.35,47.31,47.34,1200.0,47.35,47.35,47.31,47.34,1200.0
2012-12-11 10:55:00,47.34,47.35,47.27,47.32,6400.0,47.34,47.35,47.27,47.32,6400.0
2012-12-11 11:00:00,47.27,47.3,47.27,47.3,1800.0,47.27,47.3,47.27,47.3,1800.0
2012-12-11 11:05:00,47.29,47.29,47.15,47.21,6800.0,47.29,47.29,47.15,47.21,6800.0
2012-12-11 11:10:00,47.18,47.23,47.13,47.15,21200.0,47.18,47.23,47.13,47.15,21200.0
2012-12-11 11:15:00,47.17,47.2,47.13,47.19,3800.0,47.17,47.2,47.13,47.19,3800.0
2012-12-11 11:20:00,47.19,47.34,47.19,47.34,2600.0,47.19,47.34,47.19,47.34,2600.0
2012-12-11 11:25:00,47.34,47.34,47.34,47.34,600.0,47.34,47.34,47.34,47.34,600.0
2012-12-11 11:30:00,47.31,47.31,47.24,47.31,3600.0,47.31,47.31,47.24,47.31,3600.0
2012-12-11 11:35:00,47.35,47.38,47.35,47.38,1600.0,47.35,47.38,47.35,47.38,1600.0
2012-12-11 11:40:00,47.42,47.42,47.37,47.37,1400.0,47.42,47.42,47.37,47.37,1400.0
2012-12-11 11:45:00,47.37,47.37,47.37,47.37,0.0,47.37,47.37,47.37,47.37,0.0
2012-12-11 11:50:00,47.44,47.44,47.41,47.41,2400.0,47.44,47.44,47.41,47.41,2400.0
2012-12-11 11:55:00,47.42,47.44,47.38,47.38,3800.0,47.42,47.44,47.38,47.38,3800.0
2012-12-11 12:00:00,47.37,47.38,47.37,47.38,800.0,47.37,47.38,47.37,47.38,800.0
2012-12-11 12:05:00,47.38,47.43,47.37,47.41,2600.0,47.38,47.43,47.37,47.41,2600.0
2012-12-11 12:10:00,47.37,47.4,47.37,47.4,800.0,47.37,47.4,47.37,47.4,800.0
2012-12-11 12:15:00,47.4,47.4,47.4,47.4,0.0,47.4,47.4,47.4,47.4,0.0
2012-12-11 12:20:00,47.37,47.4,47.35,47.35,12200.0,47.37,47.4,47.35,47.35,12200.0
2012-12-11 12:25:00,47.35,47.39,47.34,47.35,3600.0,47.35,47.39,47.34,47.35,3600.0
2012-12-11 12:30:00,47.38,47.38,47.33,47.37,9600.0,47.38,47.38,47.33,47.37,9600.0
2012-12-11 12:35:00,47.34,47.37,47.33,47.34,7800.0,47.34,47.37,47.33,47.34,7800.0
2012-12-11 12:40:00,47.37,47.37,47.36,47.37,3800.0,47.37,47.37,47.36,47.37,3800.0
2012-12-11 12:45:00,47.38,47.4,47.35,47.37,5600.0,47.38,47.4,47.35,47.37,5600.0
2012-12-11 12:50:00,47.37,47.4,47.37,47.38,1400.0,47.37,47.4,47.37,47.38,1400.0
2012-12-11 12:55:00,47.38,47.4,47.36,47.39,3000.0,47.38,47.4,47.36,47.39,3000.0
2012-12-11 13:00:00,47.4,47.4,47.37,47.39,2800.0,47.4,47.4,47.37,47.39,2800.0
2012-12-11 13:05:00,47.37,47.38,47.33,47.35,4200.0,47.37,47.38,47.33,47.35,4200.0
2012-12-11 13:10:00,47.37,47.4,47.34,47.34,8600.0,47.37,47.4,47.34,47.34,8600.0
2012-12-11 13:15:00,47.34,47.37,47.31,47.31,4200.0,47.34,47.37,47.31,47.31,4200.0
2012-12-11 13:20:00,47.33,47.34,47.29,47.33,2000.0,47.33,47.34,47.29,47.33,2000.0
2012-12-11 13:25:00,47.33,47.33,47.31,47.33,5000.0,47.33,47.33,47.31,47.33,5000.0
2012-12-11 13:30:00,47.33,47.33,47.32,47.32,2200.0,47.33,47.33,47.32,47.32,2200.0
2012-12-11 13:35:00,47.32,47.33,47.29,47.29,2000.0,47.32,47.33,47.29,47.29,2000.0
2012-12-11 13:40:00,47.3,47.3,47.3,47.3,200.0,47.3,47.3,47.3,47.3,200.0
2012-12-11 13:45:00,47.34,47.35,47.31,47.35,5600.0,47.34,47.35,47.31,47.35,5600.0
2012-12-11 13:50:00,47.32,47.34,47.29,47.29,2800.0,47.32,47.34,47.29,47.29,2800.0
2012-12-11 13:55:00,47.29,47.31,47.29,47.31,1000.0,47.29,47.31,47.29,47.31,1000.0
2012-12-11 14:00:00,47.32,47.33,47.31,47.31,800.0,47.32,47.33,47.31,47.31,800.0
2012-12-11 14:05:00,47.29,47.31,47.29,47.29,600.0,47.29,47.31,47.29,47.29,600.0
2012-12-11 14:10:00,47.29,47.3,47.27,47.3,3000.0,47.29,47.3,47.27,47.3,3000.0
2012-12-11 14:15:00,47.3,47.3,47.29,47.29,5800.0,47.3,47.3,47.29,47.29,5800.0
2012-12-11 14:20:00,47.26,47.34,47.26,47.34,2600.0,47.26,47.34,47.26,47.34,2600.0
2012-12-11 14:25:00,47.33,47.33,47.3,47.33,2000.0,47.33,47.33,47.3,47.33,2000.0
2012-12-11 14:30:00,47.3,47.32,47.3,47.32,1400.0,47.3,47.32,47.3,47.32,1400.0
2012-12-11 14:35:00,47.32,47.32,47.3,47.3,600.0,47.32,47.32,47.3,47.3,600.0
2012-12-11 14:40:00,47.3,47.3,47.29,47.29,1000.0,47.3,47.3,47.29,47.29,1000.0
2012-12-11 14:45:00,47.3,47.31,47.28,47.29,2600.0,47.3,47.31,47.28,47.29,2600.0
2012-12-11 14:50:00,47.28,47.29,47.27,47.27,2200.0,47.28,47.29,47.27,47.27,2200.0
2012-12-11 14:55:00,47.27,47.27,47.26,47.26,1800.0,47.27,47.27,47.26,47.26,1800.0
2012-12-11 15:00:00,47.24,47.28,47.23,47.27,6200.0,47.24,47.28,47.23,47.27,6200.0
2012-12-11 15:05:00,47.27,47.29,47.24,47.24,15000.0,47.27,47.29,47.24,47.24,15000.0
2012-12-11 15:10:00,47.21,47.21,47.19,47.19,600.0,47.21,47.21,47.19,47.19,600.0
2012-12-11 15:15:00,47.15,47.15,47.13,47.13,2800.0,47.15,47.15,47.13,47.13,2800.0
2012-12-11 15:20:00,47.13,47.13,47.1,47.11,2000.0,47.13,47.13,47.1,47.11,2000.0
2012-12-11 15:25:00,47.09,47.12,47.07,47.12,5400.0,47.09,47.12,47.07,47.12,5400.0
2012-12-11 15:30:00,47.12,47.13,47.11,47.13,4200.0,47.12,47.13,47.11,47.13,4200.0
2012-12-11 15:35:00,47.13,47.16,47.13,47.16,4600.0,47.13,47.16,47.13,47.16,4600.0
2012-12-11 15:40:00,47.17,47.17,47.13,47.17,4800.0,47.17,47.17,47.13,47.17,4800.0
2012-12-11 15:45:00,47.16,47.16,47.13,47.15,4400.0,47.16,47.16,47.13,47.15,4400.0
2012-12-11 15:50:00,47.16,47.17,47.14,47.17,5400.0,47.16,47.17,47.14,47.17,5400.0
2012-12-11 15:55:00,47.16,47.28,47.16,47.28,20600.0,47.16,47.28,47.16,47.28,20600.0
2012-12-12 09:30:00,47.27,47.29,47.1,47.22,15600.0,47.27,47.29,47.1,47.22,15600.0
2012-12-12 09:35:00,47.33,47.49,47.23,47.45,20800.0,47.33,47.49,47.23,47.45,20800.0
2012-12-12 09:40:00,47.44,47.52,47.42,47.5,19200.0,47.44,47.52,47.42,47.5,19200.0
2012-12-12 09:45:00,47.51,47.55,47.46,47.55,17200.0,47.51,47.55,47.46,47.55,17200.0
2012-12-12 09:50:00,47.54,47.69,47.54,47.67,29200.0,47.54,47.69,47.54,47.67,29200.0
2012-12-12 09:55:00,47.71,47.73,47.68,47.72,14800.0,47.71,47.73,47.68,47.72,14800.0
2012-12-12 10:00:00,47.7,47.73,47.68,47.7,10400.0,47.7,47.73,47.68,47.7,10400.0
2012-12-12 10:05:00,47.7,47.84,47.66,47.84,30000.0,47.7,47.84,47.66,47.84,30000.0
2012-12-12 10:10:00,47.82,47.85,47.74,47.8,8800.0,47.82,47.85,47.74,47.8,8800.0
2012-12-12 10:15:00,47.79,47.87,47.79,47.87,13200.0,47.79,47.87,47.79,47.87,13200.0
2012-12-12 10:20:00,47.85,47.98,47.85,47.98,15600.0,47.85,47.98,47.85,47.98,15600.0
2012-12-12 10:25:00,47.97,47.97,47.9,47.95,10400.0,47.97,47.97,47.9,47.95,10400.0
2012-12-12 10:30:00,47.95,47.97,47.91,47.92,20800.0,47.95,47.97,47.91,47.92,20800.0
2012-12-12 10:35:00,47.92,47.98,47.91,47.94,8000.0,47.92,47.98,47.91,47.94,8000.0
2012-12-12 10:40:00,47.97,48.02,47.92,47.99,22000.0,47.97,48.02,47.92,47.99,22000.0
2012-12-12 10:45:00,47.99,48.01,47.97,48.01,8000.0,47.99,48.01,47.97,48.01,8000.0
2012-12-12 10:50:00,48.01,48.01,47.95,47.99,11600.0,48.01,48.01,47.95,47.99,11600.0
2012-12-12 10:55:00,47.97,48.01,47.95,48.01,13600.0,47.97,48.01,47.95,48.01,13600.0
2012-12-12 11:00:00,47.99,48.02,47.98,48.02,12800.0,47.99,48.02,47.98,48.02,12800.0
2012-12-12 11:05:00,48.03,48.03,47.99,48.03,14000.0,48.03,48.03,47.99,48.03,14000.0
2012-12-12 11:10:00,48.03,48.12,48.03,48.06,19200.0,48.03,48.12,48.03,48.06,19200.0
2012-12-12 11:15:00,48.04,48.04,48.01,48.01,2400.0,48.04,48.04,48.01,48.01,2400.0
2012-12-12 11:20:00,48.02,48.04,47.96,48.0,20800.0,48.02,48.04,47.96,48.0,20800.0
2012-12-12 11:25:00,48.0,48.01,47.95,47.99,14400.0,48.0,48.01,47.95,47.99,14400.0
2012-12-12 11:30:00,47.99,47.99,47.96,47.98,6800.0,47.99,47.99,47.96,47.98,6800.0
2012-12-12 11:35:00,47.97,47.98,47.97,47.98,4000.0,47.97,47.98,47.97,47.98,4000.0
2012-12-12 11:40:00,47.99,47.99,47.96,47.99,6400.0,47.99,47.99,47.96,47.99,6400.0
2012-12-12 11:45:00,47.94,47.99,47.93,47.98,11200.0,47.94,47.99,47.93,47.98,11200.0
2012-12-12 11:50:00,47.99,48.02,47.96,48.02,12400.0,47.99,48.02,47.96,48.02,12400.0
2012-12-12 11:55:00,48.02,48.02,47.96,47.97,7200.0,48.02,48.02,47.96,47.97,7200.0
2012-12-12 12:00:00,47.98,47.99,47.94,47.97,5600.0,47.98,47.99,47.94,47.97,5600.0
2012-12-12 12:05:00,47.97,48.02,47.96,47.97,18000.0,47.97,48.02,47.96,47.97,18000.0
2012-12-12 12:10:00,47.97,48.01,47.97,47.97,21200.0,47.97,48.01,47.97,47.97,21200.0
2012-12-12 12:15:00,47.99,48.0,47.99,48.0,3600.0,47.99,48.0,47.99,48.0,3600.0
2012-12-12 12:20:00,47.99,48.01,47.96,48.0,17600.0,47.99,48.01,47.96,48.0,17600.0
2012-12-12 12:25:00,48.0,48.01,47.98,47.98,44000.0,48.0,48.01,47.98,47.98,44000.0
2012-12-12 12:30:00,48.02,48.04,47.94,48.02,10000.0,48.02,48.04,47.94,48.02,10000.0
2012-12-12 12:35:00,48.02,48.02,48.02,48.02,0.0,48.02,48.02,48.02,48.02,0.0
2012-12-12 12:40:00,48.05,48.06,48.01,48.01,3600.0,48.05,48.06,48.01,48.01,3600.0
2012-12-12 12:45:00,48.05,48.17,48.05,48.17,8400.0,48.05,48.17,48.05,48.17,8400.0
2012-12-12 12:50:00,48.18,48.27,48.18,48.27,2400.0,48.18,48.27,48.18,48.27,2400.0
2012-12-12 12:55:00,48.27,48.29,48.22,48.26,5600.0,48.27,48.29,48.22,48.26,5600.0
2012-12-12 13:00:00,48.24,48.27,48.19,48.24,4400.0,48.24,48.27,48.19,48.24,4400.0
2012-12-12 13:05:00,48.22,48.29,48.22,48.29,10800.0,48.22,48.29,48.22,48.29,10800.0
2012-12-12 13:10:00,48.22,48.26,48.15,48.15,19600.0,48.22,48.26,48.15,48.15,19600.0
2012-12-12 13:15:00,48.15,48.21,48.15,48.2,1600.0,48.15,48.21,48.15,48.2,1600.0
2012-12-12 13:20:00,48.21,48.23,48.18,48.23,10000.0,48.21,48.23,48.18,48.23,10000.0
2012-12-12 13:25:00,48.25,48.25,48.19,48.24,3600.0,48.25,48.25,48.19,48.24,3600.0
2012-12-12 13:30:00,48.18,48.25,48.18,48.24,2000.0,48.18,48.25,48.18,48.24,2000.0
2012-12-12 13:35:00,48.21,48.21,48.17,48.17,5600.0,48.21,48.21,48.17,48.17,5600.0
2012-12-12 13:40:00,48.16,48.19,48.13,48.16,10400.0,48.16,48.19,48.13,48.16,10400.0
2012-12-12 13:45:00,48.14,48.19,48.14,48.19,7200.0,48.14,48.19,48.14,48.19,7200.0
2012-12-12 13:50:00,48.2,48.27,48.19,48.27,23600.0,48.2,48.27,48.19,48.27,23600.0
2012-12-12 13:55:00,48.27,48.27,48.24,48.24,2400.0,48.27,48.27,48.24,48.24,2400.0
2012-12-12 14:00:00,48.25,48.31,48.18,48.31,18800.0,48.25,48.31,48.18,48.31,18800.0
2012-12-12 14:05:00,48.27,48.31,48.23,48.31,7600.0,48.27,48.31,48.23,48.31,7600.0
2012-12-12 14:10:00,48.31,48.34,48.31,48.34,6000.0,48.31,48.34,48.31,48.34,6000.0
2012-12-12 14:15:00,48.34,48.35,48.32,48.33,10400.0,48.34,48.35,48.32,48.33,10400.0
2012-12-12 14:20:00,48.34,48.36,48.34,48.35,12400.0,48.34,48.36,48.34,48.35,12400.0
2012-12-12 14:25:00,48.35,48.37,48.31,48.31,5200.0,48.35,48.37,48.31,48.31,5200.0
2012-12-12 14:30:00,48.3,48.3,48.25,48.28,9200.0,48.3,48.3,48.25,48.28,9200.0
2012-12-12 14:35:00,48.3,48.3,48.25,48.29,9200.0,48.3,48.3,48.25,48.29,9200.0
2012-12-12 14:40:00,48.31,48.31,48.26,48.26,4800.0,48.31,48.31,48.26,48.26,4800.0
2012-12-12 14:45:00,48.27,48.32,48.26,48.26,10800.0,48.27,48.32,48.26,48.26,10800.0
2012-12-12 14:50:00,48.27,48.3,48.27,48.3,16000.0,48.27,48.3,48.27,48.3,16000.0
2012-12-12 14:55:00,48.27,48.29,48.26,48.29,14000.0,48.27,48.29,48.26,48.29,14000.0
2012-12-12 15:00:00,48.27,48.27,48.12,48.19,124000.0,48.27,48.27,48.12,48.19,124000.0
2012-12-12 15:05:00,48.14,48.15,48.08,48.09,17600.0,48.14,48.15,48.08,48.09,17600.0
2012-12-12 15:10:00,48.09,48.1,48.03,48.06,14800.0,48.09,48.1,48.03,48.06,14800.0
2012-12-12 15:15:00,48.04,48.05,48.02,48.05,10400.0,48.04,48.05,48.02,48.05,10400.0
2012-12-12 15:20:00,48.04,48.05,48.01,48.04,16800.0,48.04,48.05,48.01,48.04,16800.0
2012-12-12 15:25:00,48.02,48.06,47.96,47.98,21600.0,48.02,48.06,47.96,47.98,21600.0
2012-12-12 15:30:00,47.98,47.99,47.94,47.94,17200.0,47.98,47.99,47.94,47.94,17200.0
2012-12-12 15:35:00,47.94,47.94,47.84,47.84,13200.0,47.94,47.94,47.84,47.84,13200.0
2012-12-12 15:40:00,47.77,47.8,47.73,47.74,14400.0,47.77,47.8,47.73,47.74,14400.0
2012-12-12 15:45:00,47.76,47.88,47.74,47.88,47200.0,47.76,47.88,47.74,47.88,47200.0
2012-12-12 15:50:00,47.86,47.87,47.79,47.83,60400.0,47.86,47.87,47.79,47.83,60400.0
2012-12-12 15:55:00,47.83,47.85,47.77,47.82,64400.0,47.83,47.85,47.77,47.82,64400.0
2012-12-13 09:30:00,47.74,47.74,47.4,47.62,5200.0,47.74,47.74,47.4,47.62,5200.0
2012-12-13 09:35:00,47.6,47.84,47.6,47.84,4200.0,47.6,47.84,47.6,47.84,4200.0
2012-12-13 09:40:00,47.78,47.81,47.75,47.81,600.0,47.78,47.81,47.75,47.81,600.0
2012-12-13 09:45:00,47.81,47.81,47.81,47.81,0.0,47.81,47.81,47.81,47.81,0.0
2012-12-13 09:50:00,47.74,47.81,47.74,47.77,6600.0,47.74,47.81,47.74,47.77,6600.0
2012-12-13 09:55:00,47.77,47.8,47.76,47.77,1200.0,47.77,47.8,47.76,47.77,1200.0
2012-12-13 10:00:00,47.8,47.8,47.77,47.79,1600.0,47.8,47.8,47.77,47.79,1600.0
2012-12-13 10:05:00,47.79,47.8,47.76,47.8,2600.0,47.79,47.8,47.76,47.8,2600.0
2012-12-13 10:10:00,47.8,47.85,47.79,47.79,5000.0,47.8,47.85,47.79,47.79,5000.0
2012-12-13 10:15:00,47.79,47.85,47.79,47.85,3200.0,47.79,47.85,47.79,47.85,3200.0
2012-12-13 10:20:00,47.85,47.86,47.82,47.85,2200.0,47.85,47.86,47.82,47.85,2200.0
2012-12-13 10:25:00,47.85,47.9,47.85,47.9,600.0,47.85,47.9,47.85,47.9,600.0
2012-12-13 10:30:00,47.9,47.9,47.9,47.9,0.0,47.9,47.9,47.9,47.9,0.0
2012-12-13 10:35:00,47.9,47.9,47.86,47.88,1000.0,47.9,47.9,47.86,47.88,1000.0
2012-12-13 10:40:00,47.85,47.91,47.82,47.83,5400.0,47.85,47.91,47.82,47.83,5400.0
2012-12-13 10:45:00,47.85,47.87,47.85,47.87,600.0,47.85,47.87,47.85,47.87,600.0
2012-12-13 10:50:00,47.87,47.88,47.84,47.84,1000.0,47.87,47.88,47.84,47.84,1000.0
2012-12-13 10:55:00,47.85,47.86,47.83,47.83,800.0,47.85,47.86,47.83,47.83,800.0
2012-12-13 11:00:00,47.85,47.85,47.85,47.85,800.0,47.85,47.85,47.85,47.85,800.0
2012-12-13 11:05:00,47.84,47.86,47.84,47.84,3600.0,47.84,47.86,47.84,47.84,3600.0
2012-12-13 11:10:00,47.85,47.87,47.83,47.84,10400.0,47.85,47.87,47.83,47.84,10400.0
2012-12-13 11:15:00,47.84,47.87,47.82,47.85,6400.0,47.84,47.87,47.82,47.85,6400.0
2012-12-13 11:20:00,47.85,47.86,47.83,47.84,5200.0,47.85,47.86,47.83,47.84,5200.0
2012-12-13 11:25:00,47.83,47.85,47.81,47.83,16200.0,47.83,47.85,47.81,47.83,16200.0
2012-12-13 11:30:00,47.84,47.84,47.83,47.84,1400.0,47.84,47.84,47.83,47.84,1400.0
2012-12-13 11:35:00,47.85,47.91,47.85,47.87,5400.0,47.85,47.91,47.85,47.87,5400.0
2012-12-13 11:40:00,47.9,47.91,47.89,47.89,1800.0,47.9,47.91,47.89,47.89,1800.0
2012-12-13 11:45:00,47.87,47.9,47.87,47.87,800.0,47.87,47.9,47.87,47.87,800.0
2012-12-13 11:50:00,47.88,47.88,47.88,47.88,200.0,47.88,47.88,47.88,47.88,200.0
2012-12-13 11:55:00,47.88,47.88,47.85,47.85,600.0,47.88,47.88,47.85,47.85,600.0
2012-12-13 12:00:00,47.85,47.85,47.79,47.81,2800.0,47.85,47.85,47.79,47.81,2800.0
2012-12-13 12:05:00,47.8,47.88,47.77,47.79,13400.0,47.8,47.88,47.77,47.79,13400.0
2012-12-13 12:10:00,47.82,47.84,47.75,47.78,5000.0,47.82,47.84,47.75,47.78,5000.0
2012-12-13 12:15:00,47.79,47.79,47.76,47.76,1000.0,47.79,47.79,47.76,47.76,1000.0
2012-12-13 12:20:00,47.78,47.86,47.7,47.77,7200.0,47.78,47.86,47.7,47.77,7200.0
2012-12-13 12:25:00,47.82,47.85,47.77,47.79,3600.0,47.82,47.85,47.77,47.79,3600.0
2012-12-13 12:30:00,47.79,47.8,47.79,47.8,400.0,47.79,47.8,47.79,47.8,400.0
2012-12-13 12:35:00,47.8,47.8,47.69,47.73,2600.0,47.8,47.8,47.69,47.73,2600.0
2012-12-13 12:40:00,47.72,47.74,47.68,47.68,2400.0,47.72,47.74,47.68,47.68,2400.0
2012-12-13 12:45:00,47.72,47.72,47.69,47.69,2200.0,47.72,47.72,47.69,47.69,2200.0
2012-12-13 12:50:00,47.7,47.76,47.63,47.76,12600.0,47.7,47.76,47.63,47.76,12600.0
2012-12-13 12:55:00,47.76,47.76,47.67,47.67,4000.0,47.76,47.76,47.67,47.67,4000.0
2012-12-13 13:00:00,47.67,47.67,47.65,47.65,800.0,47.67,47.67,47.65,47.65,800.0
2012-12-13 13:05:00,47.65,47.68,47.6,47.67,8800.0,47.65,47.68,47.6,47.67,8800.0
2012-12-13 13:10:00,47.67,47.69,47.6,47.6,9400.0,47.67,47.69,47.6,47.6,9400.0
2012-12-13 13:15:00,47.6,47.62,47.58,47.6,2200.0,47.6,47.62,47.58,47.6,2200.0
2012-12-13 13:20:00,47.6,47.6,47.57,47.6,1600.0,47.6,47.6,47.57,47.6,1600.0
2012-12-13 13:25:00,47.6,47.63,47.56,47.63,6400.0,47.6,47.63,47.56,47.63,6400.0
2012-12-13 13:30:00,47.65,47.69,47.61,47.66,7600.0,47.65,47.69,47.61,47.66,7600.0
2012-12-13 13:35:00,47.6,47.65,47.6,47.65,1800.0,47.6,47.65,47.6,47.65,1800.0
2012-12-13 13:40:00,47.61,47.65,47.58,47.6,3000.0,47.61,47.65,47.58,47.6,3000.0
2012-12-13 13:45:00,47.58,47.68,47.57,47.62,8400.0,47.58,47.68,47.57,47.62,8400.0
2012-12-13 13:50:00,47.6,47.68,47.6,47.68,3400.0,47.6,47.68,47.6,47.68,3400.0
2012-12-13 13:55:00,47.67,47.73,47.65,47.73,11600.0,47.67,47.73,47.65,47.73,11600.0
2012-12-13 14:00:00,47.73,47.77,47.68,47.7,5200.0,47.73,47.77,47.68,47.7,5200.0
2012-12-13 14:05:00,47.65,47.66,47.63,47.63,1600.0,47.65,47.66,47.63,47.63,1600.0
2012-12-13 14:10:00,47.63,47.7,47.6,47.63,3200.0,47.63,47.7,47.6,47.63,3200.0
2012-12-13 14:15:00,47.59,47.67,47.57,47.63,5600.0,47.59,47.67,47.57,47.63,5600.0
2012-12-13 14:20:00,47.65,47.73,47.65,47.73,4400.0,47.65,47.73,47.65,47.73,4400.0
2012-12-13 14:25:00,47.72,47.73,47.69,47.73,2800.0,47.72,47.73,47.69,47.73,2800.0
2012-12-13 14:30:00,47.69,47.71,47.67,47.69,5800.0,47.69,47.71,47.67,47.69,5800.0
2012-12-13 14:35:00,47.66,47.71,47.66,47.69,8000.0,47.66,47.71,47.66,47.69,8000.0
2012-12-13 14:40:00,47.69,47.73,47.69,47.7,12600.0,47.69,47.73,47.69,47.7,12600.0
2012-12-13 14:45:00,47.68,47.71,47.68,47.71,1200.0,47.68,47.71,47.68,47.71,1200.0
2012-12-13 14:50:00,47.68,47.7,47.64,47.66,3000.0,47.68,47.7,47.64,47.66,3000.0
2012-12-13 14:55:00,47.63,47.65,47.61,47.63,2800.0,47.63,47.65,47.61,47.63,2800.0
2012-12-13 15:00:00,47.65,47.66,47.62,47.66,1800.0,47.65,47.66,47.62,47.66,1800.0
2012-12-13 15:05:00,47.63,47.67,47.6,47.6,1400.0,47.63,47.67,47.6,47.6,1400.0
2012-12-13 15:10:00,47.57,47.62,47.56,47.56,3600.0,47.57,47.62,47.56,47.56,3600.0
2012-12-13 15:15:00,47.58,47.58,47.54,47.57,4200.0,47.58,47.58,47.54,47.57,4200.0
2012-12-13 15:20:00,47.53,47.57,47.53,47.55,2000.0,47.53,47.57,47.53,47.55,2000.0
2012-12-13 15:25:00,47.55,47.58,47.52,47.55,5000.0,47.55,47.58,47.52,47.55,5000.0
2012-12-13 15:30:00,47.52,47.56,47.51,47.51,3600.0,47.52,47.56,47.51,47.51,3600.0
2012-12-13 15:35:00,47.49,47.6,47.49,47.57,8000.0,47.49,47.6,47.49,47.57,8000.0
2012-12-13 15:40:00,47.58,47.63,47.55,47.55,6600.0,47.58,47.63,47.55,47.55,6600.0
2012-12-13 15:45:00,47.53,47.58,47.49,47.49,8800.0,47.53,47.58,47.49,47.49,8800.0
2012-12-13 15:50:00,47.48,47.52,47.45,47.52,10000.0,47.48,47.52,47.45,47.52,10000.0
2012-12-13 15:55:00,47.51,47.55,47.48,47.55,23800.0,47.51,47.55,47.48,47.55,23800.0
2012-12-14 09:30:00,47.19,47.46,47.02,47.38,13800.0,47.19,47.46,47.02,47.38,13800.0
2012-12-14 09:35:00,47.49,47.75,47.49,47.61,5200.0,47.49,47.75,47.49,47.61,5200.0
2012-12-14 09:40:00,47.74,47.74,47.63,47.74,9600.0,47.74,47.74,47.63,47.74,9600.0
2012-12-14 09:45:00,47.67,47.79,47.67,47.79,600.0,47.67,47.79,47.67,47.79,600.0
2012-12-14 09:50:00,47.77,47.83,47.69,47.77,4000.0,47.77,47.83,47.69,47.77,4000.0
2012-12-14 09:55:00,47.74,47.74,47.74,47.74,200.0,47.74,47.74,47.74,47.74,200.0
2012-12-14 10:00:00,47.65,47.71,47.64,47.65,800.0,47.65,47.71,47.64,47.65,800.0
2012-12-14 10:05:00,47.69,47.79,47.69,47.76,5000.0,47.69,47.79,47.69,47.76,5000.0
2012-12-14 10:10:00,47.75,47.77,47.69,47.77,3200.0,47.75,47.77,47.69,47.77,3200.0
2012-12-14 10:15:00,47.75,47.8,47.71,47.73,9200.0,47.75,47.8,47.71,47.73,9200.0
2012-12-14 10:20:00,47.74,47.85,47.74,47.83,5800.0,47.74,47.85,47.74,47.83,5800.0
2012-12-14 10:25:00,47.83,47.97,47.83,47.97,12600.0,47.83,47.97,47.83,47.97,12600.0
2012-12-14 10:30:00,47.98,48.03,47.94,48.0,14600.0,47.98,48.03,47.94,48.0,14600.0
2012-12-14 10:35:00,48.0,48.01,47.98,47.99,1600.0,48.0,48.01,47.98,47.99,1600.0
2012-12-14 10:40:00,47.99,48.1,47.98,48.1,12400.0,47.99,48.1,47.98,48.1,12400.0
2012-12-14 10:45:00,48.16,48.25,48.12,48.23,10600.0,48.16,48.25,48.12,48.23,10600.0
2012-12-14 10:50:00,48.25,48.38,48.25,48.35,12000.0,48.25,48.38,48.25,48.35,12000.0
2012-12-14 10:55:00,48.35,48.38,48.32,48.32,5000.0,48.35,48.38,48.32,48.32,5000.0
2012-12-14 11:00:00,48.3,48.38,48.26,48.34,23600.0,48.3,48.38,48.26,48.34,23600.0
2012-12-14 11:05:00,48.35,48.37,48.35,48.37,13800.0,48.35,48.37,48.35,48.37,13800.0
2012-12-14 11:10:00,48.33,48.35,48.21,48.21,2800.0,48.33,48.35,48.21,48.21,2800.0
2012-12-14 11:15:00,48.17,48.18,48.08,48.17,6200.0,48.17,48.18,48.08,48.17,6200.0
2012-12-14 11:20:00,48.17,48.17,48.1,48.13,1600.0,48.17,48.17,48.1,48.13,1600.0
2012-12-14 11:25:00,48.13,48.13,48.13,48.13,200.0,48.13,48.13,48.13,48.13,200.0
2012-12-14 11:30:00,48.09,48.15,48.08,48.1,4600.0,48.09,48.15,48.08,48.1,4600.0
2012-12-14 11:35:00,48.11,48.15,48.06,48.15,5000.0,48.11,48.15,48.06,48.15,5000.0
2012-12-14 11:40:00,48.13,48.13,48.06,48.1,800.0,48.13,48.13,48.06,48.1,800.0
2012-12-14 11:45:00,48.06,48.06,48.06,48.06,200.0,48.06,48.06,48.06,48.06,200.0
2012-12-14 11:50:00,48.07,48.09,48.03,48.06,1600.0,48.07,48.09,48.03,48.06,1600.0
2012-12-14 11:55:00,48.07,48.07,48.06,48.07,2200.0,48.07,48.07,48.06,48.07,2200.0
2012-12-14 12:00:00,48.03,48.07,48.03,48.07,1600.0,48.03,48.07,48.03,48.07,1600.0
2012-12-14 12:05:00,48.07,48.16,48.07,48.12,1600.0,48.07,48.16,48.07,48.12,1600.0
2012-12-14 12:10:00,48.13,48.16,48.11,48.11,1000.0,48.13,48.16,48.11,48.11,1000.0
2012-12-14 12:15:00,48.13,48.18,48.13,48.18,4000.0,48.13,48.18,48.13,48.18,4000.0
2012-12-14 12:20:00,48.17,48.22,48.16,48.18,2800.0,48.17,48.22,48.16,48.18,2800.0
2012-12-14 12:25:00,48.17,48.19,48.14,48.16,3000.0,48.17,48.19,48.14,48.16,3000.0
2012-12-14 12:30:00,48.19,48.21,48.13,48.15,17800.0,48.19,48.21,48.13,48.15,17800.0
2012-12-14 12:35:00,48.16,48.17,48.1,48.13,6600.0,48.16,48.17,48.1,48.13,6600.0
2012-12-14 12:40:00,48.15,48.15,48.1,48.1,2200.0,48.15,48.15,48.1,48.1,2200.0
2012-12-14 12:45:00,48.13,48.13,48.09,48.12,6200.0,48.13,48.13,48.09,48.12,6200.0
2012-12-14 12:50:00,48.09,48.12,48.08,48.08,2600.0,48.09,48.12,48.08,48.08,2600.0
2012-12-14 12:55:00,48.09,48.12,48.08,48.1,2400.0,48.09,48.12,48.08,48.1,2400.0
2012-12-14 13:00:00,48.08,48.08,48.08,48.08,1200.0,48.08,48.08,48.08,48.08,1200.0
2012-12-14 13:05:00,48.05,48.06,47.99,47.99,1400.0,48.05,48.06,47.99,47.99,1400.0
2012-12-14 13:10:00,47.97,48.01,47.94,47.96,6200.0,47.97,48.01,47.94,47.96,6200.0
2012-12-14 13:15:00,47.94,47.96,47.88,47.88,4400.0,47.94,47.96,47.88,47.88,4400.0
2012-12-14 13:20:00,47.9,47.94,47.86,47.88,3400.0,47.9,47.94,47.86,47.88,3400.0
2012-12-14 13:25:00,47.94,47.94,47.82,47.82,3000.0,47.94,47.94,47.82,47.82,3000.0
2012-12-14 13:30:00,47.89,47.96,47.86,47.89,4800.0,47.89,47.96,47.86,47.89,4800.0
2012-12-14 13:35:00,47.87,47.92,47.87,47.91,1600.0,47.87,47.92,47.87,47.91,1600.0
2012-12-14 13:40:00,47.88,47.94,47.88,47.91,3200.0,47.88,47.94,47.88,47.91,3200.0
2012-12-14 13:45:00,47.97,47.99,47.96,47.98,4400.0,47.97,47.99,47.96,47.98,4400.0
2012-12-14 13:50:00,47.92,47.98,47.92,47.95,2000.0,47.92,47.98,47.92,47.95,2000.0
2012-12-14 13:55:00,47.95,47.96,47.91,47.92,2400.0,47.95,47.96,47.91,47.92,2400.0
2012-12-14 14:00:00,47.96,47.96,47.94,47.95,1000.0,47.96,47.96,47.94,47.95,1000.0
2012-12-14 14:05:00,47.9,47.96,47.9,47.96,3000.0,47.9,47.96,47.9,47.96,3000.0
2012-12-14 14:10:00,47.99,47.99,47.88,47.92,4800.0,47.99,47.99,47.88,47.92,4800.0
2012-12-14 14:15:00,47.97,47.97,47.93,47.93,800.0,47.97,47.97,47.93,47.93,800.0
2012-12-14 14:20:00,47.92,47.94,47.92,47.94,2600.0,47.92,47.94,47.92,47.94,2600.0
2012-12-14 14:25:00,47.94,47.94,47.93,47.94,3600.0,47.94,47.94,47.93,47.94,3600.0
2012-12-14 14:30:00,47.95,47.95,47.92,47.93,7400.0,47.95,47.95,47.92,47.93,7400.0
2012-12-14 14:35:00,47.91,47.95,47.91,47.93,7600.0,47.91,47.95,47.91,47.93,7600.0
2012-12-14 14:40:00,47.93,47.94,47.91,47.92,3000.0,47.93,47.94,47.91,47.92,3000.0
2012-12-14 14:45:00,47.9,47.9,47.9,47.9,200.0,47.9,47.9,47.9,47.9,200.0
2012-12-14 14:50:00,47.9,47.91,47.9,47.91,600.0,47.9,47.91,47.9,47.91,600.0
2012-12-14 14:55:00,47.88,47.88,47.83,47.83,7400.0,47.88,47.88,47.83,47.83,7400.0
2012-12-14 15:00:00,47.84,47.88,47.84,47.87,6000.0,47.84,47.88,47.84,47.87,6000.0
2012-12-14 15:05:00,47.87,47.88,47.85,47.85,8400.0,47.87,47.88,47.85,47.85,8400.0
2012-12-14 15:10:00,47.87,47.93,47.86,47.92,19000.0,47.87,47.93,47.86,47.92,19000.0
2012-12-14 15:15:00,47.9,47.97,47.89,47.95,8000.0,47.9,47.97,47.89,47.95,8000.0
2012-12-14 15:20:00,47.91,47.92,47.88,47.92,6200.0,47.91,47.92,47.88,47.92,6200.0
2012-12-14 15:25:00,47.9,47.9,47.85,47.88,7800.0,47.9,47.9,47.85,47.88,7800.0
2012-12-14 15:30:00,47.89,47.91,47.85,47.9,5000.0,47.89,47.91,47.85,47.9,5000.0
2012-12-14 15:35:00,47.9,47.9,47.82,47.82,8000.0,47.9,47.9,47.82,47.82,8000.0
2012-12-14 15:40:00,47.84,47.85,47.81,47.83,10800.0,47.84,47.85,47.81,47.83,10800.0
2012-12-14 15:45:00,47.84,47.91,47.83,47.85,10400.0,47.84,47.91,47.83,47.85,10400.0
2012-12-14 15:50:00,47.84,47.87,47.81,47.85,20200.0,47.84,47.87,47.81,47.85,20200.0
2012-12-14 15:55:00,47.85,47.87,47.77,47.83,21400.0,47.85,47.87,47.77,47.83,21400.0
2012-12-17 09:30:00,47.8,48.12,47.8,47.92,11800.0,47.8,48.12,47.8,47.92,11800.0
2012-12-17 09:35:00,47.96,47.99,47.82,47.95,4800.0,47.96,47.99,47.82,47.95,4800.0
2012-12-17 09:40:00,47.99,48.16,47.99,48.16,1200.0,47.99,48.16,47.99,48.16,1200.0
2012-12-17 09:45:00,48.13,48.15,48.07,48.15,13800.0,48.13,48.15,48.07,48.15,13800.0
2012-12-17 09:50:00,48.15,48.21,48.05,48.17,5200.0,48.15,48.21,48.05,48.17,5200.0
2012-12-17 09:55:00,48.18,48.22,48.18,48.22,1000.0,48.18,48.22,48.18,48.22,1000.0
2012-12-17 10:00:00,48.15,48.15,48.15,48.15,600.0,48.15,48.15,48.15,48.15,600.0
2012-12-17 10:05:00,48.12,48.17,48.12,48.14,4000.0,48.12,48.17,48.12,48.14,4000.0
2012-12-17 10:10:00,48.18,48.19,47.95,47.95,5200.0,48.18,48.19,47.95,47.95,5200.0
2012-12-17 10:15:00,47.99,47.99,47.96,47.96,4000.0,47.99,47.99,47.96,47.96,4000.0
2012-12-17 10:20:00,47.99,47.99,47.88,47.94,6600.0,47.99,47.99,47.88,47.94,6600.0
2012-12-17 10:25:00,47.99,48.03,47.97,48.01,2600.0,47.99,48.03,47.97,48.01,2600.0
2012-12-17 10:30:00,47.96,48.01,47.96,48.01,2600.0,47.96,48.01,47.96,48.01,2600.0
2012-12-17 10:35:00,48.09,48.13,48.09,48.12,3200.0,48.09,48.13,48.09,48.12,3200.0
2012-12-17 10:40:00,48.07,48.07,48.05,48.05,400.0,48.07,48.07,48.05,48.05,400.0
2012-12-17 10:45:00,48.03,48.07,48.03,48.07,800.0,48.03,48.07,48.03,48.07,800.0
2012-12-17 10:50:00,48.05,48.05,47.99,47.99,1600.0,48.05,48.05,47.99,47.99,1600.0
2012-12-17 10:55:00,47.99,47.99,47.9,47.96,1800.0,47.99,47.99,47.9,47.96,1800.0
2012-12-17 11:00:00,47.96,48.02,47.95,47.99,2600.0,47.96,48.02,47.95,47.99,2600.0
2012-12-17 11:05:00,48.02,48.02,48.01,48.01,800.0,48.02,48.02,48.01,48.01,800.0
2012-12-17 11:10:00,48.02,48.15,48.02,48.15,3000.0,48.02,48.15,48.02,48.15,3000.0
2012-12-17 11:15:00,48.14,48.14,48.09,48.14,1200.0,48.14,48.14,48.09,48.14,1200.0
2012-12-17 11:20:00,48.15,48.15,48.08,48.08,2000.0,48.15,48.15,48.08,48.08,2000.0
2012-12-17 11:25:00,48.08,48.08,48.02,48.03,2800.0,48.08,48.08,48.02,48.03,2800.0
2012-12-17 11:30:00,48.01,48.08,47.97,48.08,6400.0,48.01,48.08,47.97,48.08,6400.0
2012-12-17 11:35:00,48.04,48.04,47.99,48.01,4000.0,48.04,48.04,47.99,48.01,4000.0
2012-12-17 11:40:00,48.05,48.12,48.05,48.12,4000.0,48.05,48.12,48.05,48.12,4000.0
2012-12-17 11:45:00,48.1,48.11,48.02,48.03,2800.0,48.1,48.11,48.02,48.03,2800.0
2012-12-17 11:50:00,48.02,48.03,47.99,48.03,3000.0,48.02,48.03,47.99,48.03,3000.0
2012-12-17 11:55:00,48.04,48.04,47.93,47.99,4000.0,48.04,48.04,47.93,47.99,4000.0
2012-12-17 12:00:00,48.02,48.02,48.02,48.02,400.0,48.02,48.02,48.02,48.02,400.0
2012-12-17 12:05:00,48.02,48.05,48.01,48.02,3800.0,48.02,48.05,48.01,48.02,3800.0
2012-12-17 12:10:00,48.04,48.04,48.01,48.01,400.0,48.04,48.04,48.01,48.01,400.0
2012-12-17 12:15:00,48.01,48.01,48.01,48.01,0.0,48.01,48.01,48.01,48.01,0.0
2012-12-17 12:20:00,48.05,48.07,48.05,48.06,1800.0,48.05,48.07,48.05,48.06,1800.0
2012-12-17 12:25:00,48.06,48.06,48.06,48.06,0.0,48.06,48.06,48.06,48.06,0.0
2012-12-17 12:30:00,48.03,48.05,48.02,48.04,1400.0,48.03,48.05,48.02,48.04,1400.0
2012-12-17 12:35:00,48.04,48.06,47.99,47.99,4000.0,48.04,48.06,47.99,47.99,4000.0
2012-12-17 12:40:00,47.99,48.0,47.97,48.0,2800.0,47.99,48.0,47.97,48.0,2800.0
2012-12-17 12:45:00,47.99,48.02,47.97,47.97,1800.0,47.99,48.02,47.97,47.97,1800.0
2012-12-17 12:50:00,47.97,48.0,47.97,48.0,4000.0,47.97,48.0,47.97,48.0,4000.0
2012-12-17 12:55:00,47.97,48.02,47.97,48.0,2800.0,47.97,48.02,47.97,48.0,2800.0
2012-12-17 13:00:00,47.98,47.98,47.98,47.98,200.0,47.98,47.98,47.98,47.98,200.0
2012-12-17 13:05:00,47.98,48.01,47.96,48.01,3400.0,47.98,48.01,47.96,48.01,3400.0
2012-12-17 13:10:00,48.01,48.04,48.0,48.04,2800.0,48.01,48.04,48.0,48.04,2800.0
2012-12-17 13:15:00,48.04,48.04,47.95,47.95,4400.0,48.04,48.04,47.95,47.95,4400.0
2012-12-17 13:20:00,48.02,48.02,47.99,47.99,3000.0,48.02,48.02,47.99,47.99,3000.0
2012-12-17 13:25:00,47.99,48.02,47.94,47.98,11000.0,47.99,48.02,47.94,47.98,11000.0
2012-12-17 13:30:00,48.0,48.0,47.96,47.96,7400.0,48.0,48.0,47.96,47.96,7400.0
2012-12-17 13:35:00,47.99,48.0,47.93,47.94,16000.0,47.99,48.0,47.93,47.94,16000.0
2012-12-17 13:40:00,47.99,48.0,47.96,47.99,2400.0,47.99,48.0,47.96,47.99,2400.0
2012-12-17 13:45:00,47.99,48.0,47.96,47.98,6400.0,47.99,48.0,47.96,47.98,6400.0
2012-12-17 13:50:00,47.98,48.0,47.94,47.95,13200.0,47.98,48.0,47.94,47.95,13200.0
2012-12-17 13:55:00,47.94,47.97,47.9,47.9,3200.0,47.94,47.97,47.9,47.9,3200.0
2012-12-17 14:00:00,47.9,47.97,47.89,47.93,5200.0,47.9,47.97,47.89,47.93,5200.0
2012-12-17 14:05:00,47.92,47.94,47.91,47.92,1800.0,47.92,47.94,47.91,47.92,1800.0
2012-12-17 14:10:00,47.95,47.95,47.92,47.93,3400.0,47.95,47.95,47.92,47.93,3400.0
2012-12-17 14:15:00,47.94,47.94,47.91,47.91,1200.0,47.94,47.94,47.91,47.91,1200.0
2012-12-17 14:20:00,47.91,47.92,47.91,47.92,600.0,47.91,47.92,47.91,47.92,600.0
2012-12-17 14:25:00,47.89,47.92,47.89,47.92,3800.0,47.89,47.92,47.89,47.92,3800.0
2012-12-17 14:30:00,47.92,47.93,47.89,47.92,31200.0,47.92,47.93,47.89,47.92,31200.0
2012-12-17 14:35:00,47.92,47.92,47.88,47.9,13000.0,47.92,47.92,47.88,47.9,13000.0
2012-12-17 14:40:00,47.9,47.92,47.89,47.9,5600.0,47.9,47.92,47.89,47.9,5600.0
2012-12-17 14:45:00,47.91,47.92,47.88,47.9,7600.0,47.91,47.92,47.88,47.9,7600.0
2012-12-17 14:50:00,47.9,47.9,47.83,47.85,8200.0,47.9,47.9,47.83,47.85,8200.0
2012-12-17 14:55:00,47.85,47.85,47.78,47.8,9600.0,47.85,47.85,47.78,47.8,9600.0
2012-12-17 15:00:00,47.85,47.88,47.84,47.87,4000.0,47.85,47.88,47.84,47.87,4000.0
2012-12-17 15:05:00,47.85,47.92,47.85,47.92,10200.0,47.85,47.92,47.85,47.92,10200.0
2012-12-17 15:10:00,47.92,47.97,47.92,47.94,4200.0,47.92,47.97,47.92,47.94,4200.0
2012-12-17 15:15:00,47.97,47.97,47.91,47.92,11200.0,47.97,47.97,47.91,47.92,11200.0
2012-12-17 15:20:00,47.92,47.92,47.91,47.92,14600.0,47.92,47.92,47.91,47.92,14600.0
2012-12-17 15:25:00,47.93,47.93,47.9,47.92,3600.0,47.93,47.93,47.9,47.92,3600.0
2012-12-17 15:30:00,47.92,47.93,47.91,47.92,4800.0,47.92,47.93,47.91,47.92,4800.0
2012-12-17 15:35:00,47.92,47.95,47.9,47.94,7400.0,47.92,47.95,47.9,47.94,7400.0
2012-12-17 15:40:00,47.94,47.95,47.9,47.92,11800.0,47.94,47.95,47.9,47.92,11800.0
2012-12-17 15:45:00,47.93,47.94,47.91,47.93,10600.0,47.93,47.94,47.91,47.93,10600.0
2012-12-17 15:50:00,47.93,47.97,47.9,47.93,26800.0,47.93,47.97,47.9,47.93,26800.0
2012-12-17 15:55:00,47.94,48.02,47.88,47.95,59800.0,47.94,48.02,47.88,47.95,59800.0
2012-12-18 09:30:00,47.93,48.1,47.81,47.95,35200.0,47.93,48.1,47.81,47.95,35200.0
2012-12-18 09:35:00,47.93,48.13,47.93,48.11,12400.0,47.93,48.13,47.93,48.11,12400.0
2012-12-18 09:40:00,48.02,48.12,47.99,47.99,7200.0,48.02,48.12,47.99,47.99,7200.0
2012-12-18 09:45:00,47.99,48.07,47.99,48.02,11600.0,47.99,48.07,47.99,48.02,11600.0
2012-12-18 09:50:00,48.04,48.04,47.92,47.99,23200.0,48.04,48.04,47.92,47.99,23200.0
2012-12-18 09:55:00,47.98,48.04,47.95,47.95,10400.0,47.98,48.04,47.95,47.95,10400.0
2012-12-18 10:00:00,47.99,48.02,47.98,47.98,2400.0,47.99,48.02,47.98,47.98,2400.0
2012-12-18 10:05:00,48.02,48.04,47.99,48.0,26800.0,48.02,48.04,47.99,48.0,26800.0
2012-12-18 10:10:00,48.03,48.06,48.01,48.02,11600.0,48.03,48.06,48.01,48.02,11600.0
2012-12-18 10:15:00,48.04,48.06,48.01,48.05,9200.0,48.04,48.06,48.01,48.05,9200.0
2012-12-18 10:20:00,48.05,48.07,48.02,48.05,4000.0,48.05,48.07,48.02,48.05,4000.0
2012-12-18 10:25:00,48.06,48.13,48.04,48.13,7600.0,48.06,48.13,48.04,48.13,7600.0
2012-12-18 10:30:00,48.07,48.09,48.07,48.08,4000.0,48.07,48.09,48.07,48.08,4000.0
2012-12-18 10:35:00,48.05,48.08,48.05,48.06,8400.0,48.05,48.08,48.05,48.06,8400.0
2012-12-18 10:40:00,48.06,48.06,48.02,48.02,7600.0,48.06,48.06,48.02,48.02,7600.0
2012-12-18 10:45:00,48.02,48.07,48.02,48.04,16400.0,48.02,48.07,48.02,48.04,16400.0
2012-12-18 10:50:00,48.04,48.1,48.04,48.05,15200.0,48.04,48.1,48.04,48.05,15200.0
2012-12-18 10:55:00,48.03,48.03,48.01,48.02,7600.0,48.03,48.03,48.01,48.02,7600.0
2012-12-18 11:00:00,48.02,48.04,48.02,48.04,2800.0,48.02,48.04,48.02,48.04,2800.0
2012-12-18 11:05:00,48.04,48.09,48.04,48.07,20000.0,48.04,48.09,48.04,48.07,20000.0
2012-12-18 11:10:00,48.06,48.06,48.0,48.06,17200.0,48.06,48.06,48.0,48.06,17200.0
2012-12-18 11:15:00,48.07,48.11,48.07,48.09,3600.0,48.07,48.11,48.07,48.09,3600.0
2012-12-18 11:20:00,48.1,48.11,48.08,48.09,4800.0,48.1,48.11,48.08,48.09,4800.0
2012-12-18 11:25:00,48.1,48.1,48.02,48.07,12800.0,48.1,48.1,48.02,48.07,12800.0
2012-12-18 11:30:00,48.06,48.07,48.06,48.06,2800.0,48.06,48.07,48.06,48.06,2800.0
2012-12-18 11:35:00,48.1,48.1,48.08,48.09,1600.0,48.1,48.1,48.08,48.09,1600.0
2012-12-18 11:40:00,48.1,48.1,48.07,48.08,6000.0,48.1,48.1,48.07,48.08,6000.0
2012-12-18 11:45:00,48.08,48.08,48.07,48.08,2400.0,48.08,48.08,48.07,48.08,2400.0
2012-12-18 11:50:00,48.08,48.08,48.03,48.03,5200.0,48.08,48.08,48.03,48.03,5200.0
2012-12-18 11:55:00,48.04,48.04,48.04,48.04,4400.0,48.04,48.04,48.04,48.04,4400.0
2012-12-18 12:00:00,48.03,48.04,48.02,48.03,5600.0,48.03,48.04,48.02,48.03,5600.0
2012-12-18 12:05:00,48.02,48.04,48.01,48.04,17200.0,48.02,48.04,48.01,48.04,17200.0
2012-12-18 12:10:00,48.05,48.05,48.03,48.04,4400.0,48.05,48.05,48.03,48.04,4400.0
2012-12-18 12:15:00,48.06,48.07,48.04,48.04,8400.0,48.06,48.07,48.04,48.04,8400.0
2012-12-18 12:20:00,48.07,48.07,48.03,48.03,4400.0,48.07,48.07,48.03,48.03,4400.0
2012-12-18 12:25:00,48.04,48.05,48.04,48.04,1600.0,48.04,48.05,48.04,48.04,1600.0
2012-12-18 12:30:00,48.02,48.02,47.99,47.99,3200.0,48.02,48.02,47.99,47.99,3200.0
2012-12-18 12:35:00,48.02,48.08,48.01,48.08,5600.0,48.02,48.08,48.01,48.08,5600.0
2012-12-18 12:40:00,48.09,48.09,48.08,48.09,2800.0,48.09,48.09,48.08,48.09,2800.0
2012-12-18 12:45:00,48.09,48.1,48.09,48.09,4000.0,48.09,48.1,48.09,48.09,4000.0
2012-12-18 12:50:00,48.07,48.1,48.07,48.1,2800.0,48.07,48.1,48.07,48.1,2800.0
2012-12-18 12:55:00,48.1,48.11,48.09,48.1,3600.0,48.1,48.11,48.09,48.1,3600.0
2012-12-18 13:00:00,48.09,48.09,48.07,48.08,3200.0,48.09,48.09,48.07,48.08,3200.0
2012-12-18 13:05:00,48.07,48.1,48.07,48.1,4000.0,48.07,48.1,48.07,48.1,4000.0
2012-12-18 13:10:00,48.09,48.1,48.08,48.08,2000.0,48.09,48.1,48.08,48.08,2000.0
2012-12-18 13:15:00,48.08,48.1,48.07,48.07,6400.0,48.08,48.1,48.07,48.07,6400.0
2012-12-18 13:20:00,48.06,48.07,48.05,48.07,2000.0,48.06,48.07,48.05,48.07,2000.0
2012-12-18 13:25:00,48.04,48.07,48.02,48.04,3200.0,48.04,48.07,48.02,48.04,3200.0
2012-12-18 13:30:00,48.04,48.05,48.01,48.05,7600.0,48.04,48.05,48.01,48.05,7600.0
2012-12-18 13:35:00,48.04,48.05,48.02,48.05,1600.0,48.04,48.05,48.02,48.05,1600.0
2012-12-18 13:40:00,48.04,48.06,48.03,48.06,4000.0,48.04,48.06,48.03,48.06,4000.0
2012-12-18 13:45:00,48.05,48.05,48.01,48.02,2800.0,48.05,48.05,48.01,48.02,2800.0
2012-12-18 13:50:00,48.01,48.02,47.99,48.02,4400.0,48.01,48.02,47.99,48.02,4400.0
2012-12-18 13:55:00,48.0,48.01,47.99,48.01,2800.0,48.0,48.01,47.99,48.01,2800.0
2012-12-18 14:00:00,48.01,48.06,47.99,48.06,12400.0,48.01,48.06,47.99,48.06,12400.0
2012-12-18 14:05:00,48.02,48.03,47.99,47.99,2800.0,48.02,48.03,47.99,47.99,2800.0
2012-12-18 14:10:00,48.02,48.04,48.02,48.04,4000.0,48.02,48.04,48.02,48.04,4000.0
2012-12-18 14:15:00,48.03,48.04,48.02,48.02,3200.0,48.03,48.04,48.02,48.02,3200.0
2012-12-18 14:20:00,48.02,48.02,47.99,48.01,16000.0,48.02,48.02,47.99,48.01,16000.0
2012-12-18 14:25:00,48.01,48.01,47.95,47.95,15600.0,48.01,48.01,47.95,47.95,15600.0
2012-12-18 14:30:00,47.96,47.98,47.93,47.93,6000.0,47.96,47.98,47.93,47.93,6000.0
2012-12-18 14:35:00,47.92,47.97,47.92,47.96,5200.0,47.92,47.97,47.92,47.96,5200.0
2012-12-18 14:40:00,47.98,47.98,47.95,47.97,2400.0,47.98,47.98,47.95,47.97,2400.0
2012-12-18 14:45:00,47.96,47.99,47.95,47.97,6800.0,47.96,47.99,47.95,47.97,6800.0
2012-12-18 14:50:00,47.98,47.99,47.97,47.98,9600.0,47.98,47.99,47.97,47.98,9600.0
2012-12-18 14:55:00,47.99,48.0,47.98,47.99,1600.0,47.99,48.0,47.98,47.99,1600.0
2012-12-18 15:00:00,48.01,48.05,48.01,48.04,9600.0,48.01,48.05,48.01,48.04,9600.0
2012-12-18 15:05:00,48.05,48.06,48.02,48.06,6800.0,48.05,48.06,48.02,48.06,6800.0
2012-12-18 15:10:00,48.06,48.09,48.06,48.09,17200.0,48.06,48.09,48.06,48.09,17200.0
2012-12-18 15:15:00,48.09,48.11,48.07,48.11,6000.0,48.09,48.11,48.07,48.11,6000.0
2012-12-18 15:20:00,48.1,48.16,48.1,48.13,16800.0,48.1,48.16,48.1,48.13,16800.0
2012-12-18 15:25:00,48.14,48.14,48.11,48.14,8400.0,48.14,48.14,48.11,48.14,8400.0
2012-12-18 15:30:00,48.11,48.15,48.09,48.09,30800.0,48.11,48.15,48.09,48.09,30800.0
2012-12-18 15:35:00,48.13,48.15,48.1,48.14,46000.0,48.13,48.15,48.1,48.14,46000.0
2012-12-18 15:40:00,48.15,48.16,48.09,48.09,7600.0,48.15,48.16,48.09,48.09,7600.0
2012-12-18 15:45:00,48.08,48.1,48.03,48.08,10400.0,48.08,48.1,48.03,48.08,10400.0
2012-12-18 15:50:00,48.05,48.08,48.04,48.06,27600.0,48.05,48.08,48.04,48.06,27600.0
2012-12-18 15:55:00,48.06,48.08,48.01,48.04,62800.0,48.06,48.08,48.01,48.04,62800.0
2012-12-19 09:30:00,48.24,48.46,48.07,48.18,18800.0,48.24,48.46,48.07,48.18,18800.0
2012-12-19 09:35:00,47.99,48.07,47.99,47.99,800.0,47.99,48.07,47.99,47.99,800.0
2012-12-19 09:40:00,48.08,48.08,48.01,48.01,800.0,48.08,48.08,48.01,48.01,800.0
2012-12-19 09:45:00,48.06,48.15,47.95,48.01,5800.0,48.06,48.15,47.95,48.01,5800.0
2012-12-19 09:50:00,47.99,47.99,47.85,47.91,31200.0,47.99,47.99,47.85,47.91,31200.0
2012-12-19 09:55:00,47.92,48.06,47.92,48.01,4000.0,47.92,48.06,47.92,48.01,4000.0
2012-12-19 10:00:00,48.01,48.14,47.99,48.08,3200.0,48.01,48.14,47.99,48.08,3200.0
2012-12-19 10:05:00,48.08,48.08,48.08,48.08,200.0,48.08,48.08,48.08,48.08,200.0
2012-12-19 10:10:00,48.16,48.2,48.13,48.2,1800.0,48.16,48.2,48.13,48.2,1800.0
2012-12-19 10:15:00,48.17,48.18,48.13,48.13,1400.0,48.17,48.18,48.13,48.13,1400.0
2012-12-19 10:20:00,48.15,48.15,48.15,48.15,600.0,48.15,48.15,48.15,48.15,600.0
2012-12-19 10:25:00,48.17,48.17,48.16,48.16,6600.0,48.17,48.17,48.16,48.16,6600.0
2012-12-19 10:30:00,48.16,48.17,48.16,48.17,400.0,48.16,48.17,48.16,48.17,400.0
2012-12-19 10:35:00,48.17,48.17,48.17,48.17,0.0,48.17,48.17,48.17,48.17,0.0
2012-12-19 10:40:00,48.16,48.26,48.16,48.23,5200.0,48.16,48.26,48.16,48.23,5200.0
2012-12-19 10:45:00,48.23,48.25,48.15,48.21,9600.0,48.23,48.25,48.15,48.21,9600.0
2012-12-19 10:50:00,48.23,48.23,48.17,48.17,2000.0,48.23,48.23,48.17,48.17,2000.0
2012-12-19 10:55:00,48.17,48.17,48.17,48.17,0.0,48.17,48.17,48.17,48.17,0.0
2012-12-19 11:00:00,48.18,48.18,48.15,48.15,600.0,48.18,48.18,48.15,48.15,600.0
2012-12-19 11:05:00,48.18,48.2,48.16,48.16,1600.0,48.18,48.2,48.16,48.16,1600.0
2012-12-19 11:10:00,48.17,48.17,48.1,48.13,1200.0,48.17,48.17,48.1,48.13,1200.0
2012-12-19 11:15:00,48.16,48.16,48.15,48.15,1000.0,48.16,48.16,48.15,48.15,1000.0
2012-12-19 11:20:00,48.12,48.16,48.06,48.13,4200.0,48.12,48.16,48.06,48.13,4200.0
2012-12-19 11:25:00,48.1,48.1,48.1,48.1,200.0,48.1,48.1,48.1,48.1,200.0
2012-12-19 11:30:00,48.16,48.16,48.14,48.15,1200.0,48.16,48.16,48.14,48.15,1200.0
2012-12-19 11:35:00,48.15,48.15,48.15,48.15,400.0,48.15,48.15,48.15,48.15,400.0
2012-12-19 11:40:00,48.15,48.15,48.13,48.13,1400.0,48.15,48.15,48.13,48.13,1400.0
2012-12-19 11:45:00,48.13,48.14,48.13,48.13,600.0,48.13,48.14,48.13,48.13,600.0
2012-12-19 11:50:00,48.14,48.14,48.08,48.08,1200.0,48.14,48.14,48.08,48.08,1200.0
2012-12-19 11:55:00,48.07,48.1,48.05,48.05,1400.0,48.07,48.1,48.05,48.05,1400.0
2012-12-19 12:00:00,48.09,48.09,48.09,48.09,200.0,48.09,48.09,48.09,48.09,200.0
2012-12-19 12:05:00,48.05,48.07,48.03,48.07,4000.0,48.05,48.07,48.03,48.07,4000.0
2012-12-19 12:10:00,48.06,48.06,48.03,48.03,800.0,48.06,48.06,48.03,48.03,800.0
2012-12-19 12:15:00,48.03,48.03,48.02,48.02,400.0,48.03,48.03,48.02,48.02,400.0
2012-12-19 12:20:00,48.02,48.02,47.97,47.98,2000.0,48.02,48.02,47.97,47.98,2000.0
2012-12-19 12:25:00,47.97,48.07,47.97,48.04,3200.0,47.97,48.07,47.97,48.04,3200.0
2012-12-19 12:30:00,48.03,48.04,48.02,48.04,600.0,48.03,48.04,48.02,48.04,600.0
2012-12-19 12:35:00,48.01,48.01,47.96,47.97,1800.0,48.01,48.01,47.96,47.97,1800.0
2012-12-19 12:40:00,47.98,48.0,47.96,47.96,10000.0,47.98,48.0,47.96,47.96,10000.0
2012-12-19 12:45:00,48.0,48.0,47.95,47.96,2800.0,48.0,48.0,47.95,47.96,2800.0
2012-12-19 12:50:00,47.95,47.98,47.92,47.96,1600.0,47.95,47.98,47.92,47.96,1600.0
2012-12-19 12:55:00,47.95,47.98,47.93,47.93,3800.0,47.95,47.98,47.93,47.93,3800.0
2012-12-19 13:00:00,47.94,47.95,47.94,47.94,600.0,47.94,47.95,47.94,47.94,600.0
2012-12-19 13:05:00,47.94,47.95,47.93,47.95,2600.0,47.94,47.95,47.93,47.95,2600.0
2012-12-19 13:10:00,47.92,47.94,47.92,47.92,5000.0,47.92,47.94,47.92,47.92,5000.0
2012-12-19 13:15:00,47.94,47.94,47.9,47.92,6000.0,47.94,47.94,47.9,47.92,6000.0
2012-12-19 13:20:00,47.94,47.98,47.94,47.96,4600.0,47.94,47.98,47.94,47.96,4600.0
2012-12-19 13:25:00,47.96,47.98,47.95,47.95,2400.0,47.96,47.98,47.95,47.95,2400.0
2012-12-19 13:30:00,47.97,47.98,47.97,47.98,1600.0,47.97,47.98,47.97,47.98,1600.0
2012-12-19 13:35:00,47.96,47.99,47.96,47.96,2200.0,47.96,47.99,47.96,47.96,2200.0
2012-12-19 13:40:00,47.95,47.99,47.95,47.95,7600.0,47.95,47.99,47.95,47.95,7600.0
2012-12-19 13:45:00,47.98,47.98,47.92,47.95,3600.0,47.98,47.98,47.92,47.95,3600.0
2012-12-19 13:50:00,47.95,47.97,47.95,47.95,3600.0,47.95,47.97,47.95,47.95,3600.0
2012-12-19 13:55:00,47.95,47.99,47.95,47.99,2800.0,47.95,47.99,47.95,47.99,2800.0
2012-12-19 14:00:00,47.99,47.99,47.93,47.96,2400.0,47.99,47.99,47.93,47.96,2400.0
2012-12-19 14:05:00,47.95,47.97,47.95,47.97,1400.0,47.95,47.97,47.95,47.97,1400.0
2012-12-19 14:10:00,47.96,47.96,47.91,47.92,3200.0,47.96,47.96,47.91,47.92,3200.0
2012-12-19 14:15:00,47.93,47.95,47.91,47.93,4200.0,47.93,47.95,47.91,47.93,4200.0
2012-12-19 14:20:00,47.94,47.94,47.93,47.93,2000.0,47.94,47.94,47.93,47.93,2000.0
2012-12-19 14:25:00,47.94,47.94,47.92,47.92,3600.0,47.94,47.94,47.92,47.92,3600.0
2012-12-19 14:30:00,47.91,47.95,47.91,47.93,3400.0,47.91,47.95,47.91,47.93,3400.0
2012-12-19 14:35:00,47.93,47.93,47.91,47.91,1800.0,47.93,47.93,47.91,47.91,1800.0
2012-12-19 14:40:00,47.94,47.94,47.91,47.92,5600.0,47.94,47.94,47.91,47.92,5600.0
2012-12-19 14:45:00,47.92,47.95,47.92,47.93,26000.0,47.92,47.95,47.92,47.93,26000.0
2012-12-19 14:50:00,47.94,47.94,47.93,47.93,2800.0,47.94,47.94,47.93,47.93,2800.0
2012-12-19 14:55:00,47.92,47.97,47.92,47.97,26400.0,47.92,47.97,47.92,47.97,26400.0
2012-12-19 15:00:00,47.96,47.97,47.95,47.96,6000.0,47.96,47.97,47.95,47.96,6000.0
2012-12-19 15:05:00,47.97,47.97,47.96,47.96,4400.0,47.97,47.97,47.96,47.96,4400.0
2012-12-19 15:10:00,47.97,47.97,47.9,47.96,6200.0,47.97,47.97,47.9,47.96,6200.0
2012-12-19 15:15:00,47.95,47.95,47.92,47.92,4200.0,47.95,47.95,47.92,47.92,4200.0
2012-12-19 15:20:00,47.92,47.96,47.91,47.95,8200.0,47.92,47.96,47.91,47.95,8200.0
2012-12-19 15:25:00,47.96,48.02,47.91,47.93,43800.0,47.96,48.02,47.91,47.93,43800.0
2012-12-19 15:30:00,47.95,48.01,47.94,48.01,5200.0,47.95,48.01,47.94,48.01,5200.0
2012-12-19 15:35:00,48.04,48.08,48.04,48.08,6600.0,48.04,48.08,48.04,48.08,6600.0
2012-12-19 15:40:00,48.06,48.07,47.99,47.99,28000.0,48.06,48.07,47.99,47.99,28000.0
2012-12-19 15:45:00,47.99,47.99,47.92,47.93,6400.0,47.99,47.99,47.92,47.93,6400.0
2012-12-19 15:50:00,47.92,47.93,47.79,47.79,22200.0,47.92,47.93,47.79,47.79,22200.0
2012-12-19 15:55:00,47.79,47.9,47.78,47.81,37800.0,47.79,47.9,47.78,47.81,37800.0
2012-12-20 09:30:00,47.67,47.89,47.67,47.84,8000.0,47.67,47.89,47.67,47.84,8000.0
2012-12-20 09:35:00,47.81,47.97,47.81,47.96,1400.0,47.81,47.97,47.81,47.96,1400.0
2012-12-20 09:40:00,47.93,47.97,47.92,47.96,1800.0,47.93,47.97,47.92,47.96,1800.0
2012-12-20 09:45:00,47.94,47.96,47.9,47.92,9600.0,47.94,47.96,47.9,47.92,9600.0
2012-12-20 09:50:00,47.92,47.94,47.9,47.92,4200.0,47.92,47.94,47.9,47.92,4200.0
2012-12-20 09:55:00,47.95,47.97,47.9,47.9,6200.0,47.95,47.97,47.9,47.9,6200.0
2012-12-20 10:00:00,47.96,47.99,47.84,47.99,4400.0,47.96,47.99,47.84,47.99,4400.0
2012-12-20 10:05:00,47.96,48.04,47.91,47.99,6200.0,47.96,48.04,47.91,47.99,6200.0
2012-12-20 10:10:00,47.97,48.0,47.97,47.97,1200.0,47.97,48.0,47.97,47.97,1200.0
2012-12-20 10:15:00,47.98,48.06,47.98,48.0,1800.0,47.98,48.06,47.98,48.0,1800.0
2012-12-20 10:20:00,48.05,48.06,47.94,47.94,4200.0,48.05,48.06,47.94,47.94,4200.0
2012-12-20 10:25:00,47.99,47.99,47.94,47.94,3200.0,47.99,47.99,47.94,47.94,3200.0
2012-12-20 10:30:00,47.88,47.95,47.88,47.92,3000.0,47.88,47.95,47.88,47.92,3000.0
2012-12-20 10:35:00,47.92,47.99,47.92,47.99,3600.0,47.92,47.99,47.92,47.99,3600.0
2012-12-20 10:40:00,47.99,48.06,47.99,48.01,3800.0,47.99,48.06,47.99,48.01,3800.0
2012-12-20 10:45:00,48.04,48.04,48.01,48.01,1000.0,48.04,48.04,48.01,48.01,1000.0
2012-12-20 10:50:00,48.02,48.04,47.94,47.96,3400.0,48.02,48.04,47.94,47.96,3400.0
2012-12-20 10:55:00,47.99,48.04,47.97,48.04,2800.0,47.99,48.04,47.97,48.04,2800.0
2012-12-20 11:00:00,48.05,48.08,48.02,48.08,2400.0,48.05,48.08,48.02,48.08,2400.0
2012-12-20 11:05:00,48.08,48.14,48.08,48.13,2000.0,48.08,48.14,48.08,48.13,2000.0
2012-12-20 11:10:00,48.12,48.13,48.1,48.1,1800.0,48.12,48.13,48.1,48.1,1800.0
2012-12-20 11:15:00,48.12,48.13,48.1,48.13,1000.0,48.12,48.13,48.1,48.13,1000.0
2012-12-20 11:20:00,48.13,48.13,48.09,48.12,1400.0,48.13,48.13,48.09,48.12,1400.0
2012-12-20 11:25:00,48.09,48.09,48.05,48.05,2800.0,48.09,48.09,48.05,48.05,2800.0
2012-12-20 11:30:00,48.05,48.06,47.98,47.98,2000.0,48.05,48.06,47.98,47.98,2000.0
2012-12-20 11:35:00,47.99,48.02,47.97,48.02,2800.0,47.99,48.02,47.97,48.02,2800.0
2012-12-20 11:40:00,47.99,48.01,47.98,48.01,1200.0,47.99,48.01,47.98,48.01,1200.0
2012-12-20 11:45:00,48.01,48.06,48.01,48.06,2400.0,48.01,48.06,48.01,48.06,2400.0
2012-12-20 11:50:00,48.06,48.06,48.02,48.05,1000.0,48.06,48.06,48.02,48.05,1000.0
2012-12-20 11:55:00,48.07,48.09,48.06,48.06,1600.0,48.07,48.09,48.06,48.06,1600.0
2012-12-20 12:00:00,48.02,48.02,47.98,48.01,2400.0,48.02,48.02,47.98,48.01,2400.0
2012-12-20 12:05:00,47.98,48.02,47.98,48.01,1400.0,47.98,48.02,47.98,48.01,1400.0
2012-12-20 12:10:00,48.05,48.05,47.97,48.02,4800.0,48.05,48.05,47.97,48.02,4800.0
2012-12-20 12:15:00,48.02,48.04,48.01,48.04,1000.0,48.02,48.04,48.01,48.04,1000.0
2012-12-20 12:20:00,48.05,48.05,48.04,48.04,2200.0,48.05,48.05,48.04,48.04,2200.0
2012-12-20 12:25:00,48.04,48.05,47.97,47.99,6400.0,48.04,48.05,47.97,47.99,6400.0
2012-12-20 12:30:00,47.99,48.03,47.96,48.03,2600.0,47.99,48.03,47.96,48.03,2600.0
2012-12-20 12:35:00,48.04,48.05,48.03,48.03,800.0,48.04,48.05,48.03,48.03,800.0
2012-12-20 12:40:00,48.04,48.04,47.99,47.99,1200.0,48.04,48.04,47.99,47.99,1200.0
2012-12-20 12:45:00,48.02,48.02,48.02,48.02,600.0,48.02,48.02,48.02,48.02,600.0
2012-12-20 12:50:00,48.02,48.09,48.02,48.08,4800.0,48.02,48.09,48.02,48.08,4800.0
2012-12-20 12:55:00,48.09,48.13,48.02,48.1,13600.0,48.09,48.13,48.02,48.1,13600.0
2012-12-20 13:00:00,48.1,48.13,48.1,48.12,3200.0,48.1,48.13,48.1,48.12,3200.0
2012-12-20 13:05:00,48.13,48.13,48.1,48.11,1600.0,48.13,48.13,48.1,48.11,1600.0
2012-12-20 13:10:00,48.12,48.12,48.08,48.11,1600.0,48.12,48.12,48.08,48.11,1600.0
2012-12-20 13:15:00,48.12,48.13,48.08,48.08,2400.0,48.12,48.13,48.08,48.08,2400.0
2012-12-20 13:20:00,48.12,48.12,48.1,48.1,2200.0,48.12,48.12,48.1,48.1,2200.0
2012-12-20 13:25:00,48.1,48.12,48.1,48.12,3000.0,48.1,48.12,48.1,48.12,3000.0
2012-12-20 13:30:00,48.12,48.12,48.12,48.12,400.0,48.12,48.12,48.12,48.12,400.0
2012-12-20 13:35:00,48.13,48.15,48.12,48.15,4000.0,48.13,48.15,48.12,48.15,4000.0
2012-12-20 13:40:00,48.14,48.14,48.13,48.13,2600.0,48.14,48.14,48.13,48.13,2600.0
2012-12-20 13:45:00,48.13,48.17,48.12,48.13,5000.0,48.13,48.17,48.12,48.13,5000.0
2012-12-20 13:50:00,48.15,48.15,48.13,48.15,1400.0,48.15,48.15,48.13,48.15,1400.0
2012-12-20 13:55:00,48.15,48.15,48.15,48.15,3200.0,48.15,48.15,48.15,48.15,3200.0
2012-12-20 14:00:00,48.15,48.15,48.12,48.15,2800.0,48.15,48.15,48.12,48.15,2800.0
2012-12-20 14:05:00,48.14,48.15,48.13,48.13,2600.0,48.14,48.15,48.13,48.13,2600.0
2012-12-20 14:10:00,48.13,48.14,48.11,48.12,2000.0,48.13,48.14,48.11,48.12,2000.0
2012-12-20 14:15:00,48.14,48.15,48.13,48.15,4600.0,48.14,48.15,48.13,48.15,4600.0
2012-12-20 14:20:00,48.13,48.14,48.12,48.13,2200.0,48.13,48.14,48.12,48.13,2200.0
2012-12-20 14:25:00,48.13,48.16,48.11,48.15,3000.0,48.13,48.16,48.11,48.15,3000.0
2012-12-20 14:30:00,48.15,48.16,48.15,48.15,1600.0,48.15,48.16,48.15,48.15,1600.0
2012-12-20 14:35:00,48.16,48.19,48.14,48.15,7000.0,48.16,48.19,48.14,48.15,7000.0
2012-12-20 14:40:00,48.17,48.17,48.14,48.16,2200.0,48.17,48.17,48.14,48.16,2200.0
2012-12-20 14:45:00,48.15,48.16,48.15,48.16,2400.0,48.15,48.16,48.15,48.16,2400.0
2012-12-20 14:50:00,48.15,48.16,48.15,48.16,3200.0,48.15,48.16,48.15,48.16,3200.0
2012-12-20 14:55:00,48.14,48.15,48.13,48.13,4000.0,48.14,48.15,48.13,48.13,4000.0
2012-12-20 15:00:00,48.13,48.15,48.11,48.12,5000.0,48.13,48.15,48.11,48.12,5000.0
2012-12-20 15:05:00,48.1,48.13,48.1,48.12,1800.0,48.1,48.13,48.1,48.12,1800.0
2012-12-20 15:10:00,48.12,48.12,48.08,48.08,2800.0,48.12,48.12,48.08,48.08,2800.0
2012-12-20 15:15:00,48.09,48.09,48.04,48.06,5000.0,48.09,48.09,48.04,48.06,5000.0
2012-12-20 15:20:00,48.06,48.06,48.0,48.05,6200.0,48.06,48.06,48.0,48.05,6200.0
2012-12-20 15:25:00,48.05,48.06,48.02,48.04,4600.0,48.05,48.06,48.02,48.04,4600.0
2012-12-20 15:30:00,48.07,48.08,48.06,48.08,5400.0,48.07,48.08,48.06,48.08,5400.0
2012-12-20 15:35:00,48.08,48.13,48.08,48.13,5800.0,48.08,48.13,48.08,48.13,5800.0
2012-12-20 15:40:00,48.13,48.17,48.1,48.12,6600.0,48.13,48.17,48.1,48.12,6600.0
2012-12-20 15:45:00,48.12,48.12,48.07,48.07,10200.0,48.12,48.12,48.07,48.07,10200.0
2012-12-20 15:50:00,48.05,48.09,48.05,48.09,19200.0,48.05,48.09,48.05,48.09,19200.0
2012-12-20 15:55:00,48.08,48.17,48.07,48.13,21400.0,48.08,48.17,48.07,48.13,21400.0
2012-12-21 09:30:00,47.33,48.57,47.33,48.07,244000.0,47.33,48.57,47.33,48.07,244000.0
2012-12-21 09:35:00,47.96,47.99,47.69,47.92,19600.0,47.96,47.99,47.69,47.92,19600.0
2012-12-21 09:40:00,47.99,48.09,47.91,47.91,5400.0,47.99,48.09,47.91,47.91,5400.0
2012-12-21 09:45:00,47.92,47.99,47.81,47.95,12800.0,47.92,47.99,47.81,47.95,12800.0
2012-12-21 09:50:00,47.93,48.07,47.9,48.07,20000.0,47.93,48.07,47.9,48.07,20000.0
2012-12-21 09:55:00,48.07,48.27,48.07,48.18,4800.0,48.07,48.27,48.07,48.18,4800.0
2012-12-21 10:00:00,48.18,48.22,48.13,48.17,2400.0,48.18,48.22,48.13,48.17,2400.0
2012-12-21 10:05:00,48.17,48.18,48.01,48.05,4200.0,48.17,48.18,48.01,48.05,4200.0
2012-12-21 10:10:00,48.05,48.13,48.03,48.13,3200.0,48.05,48.13,48.03,48.13,3200.0
2012-12-21 10:15:00,48.13,48.18,48.02,48.16,15600.0,48.13,48.18,48.02,48.16,15600.0
2012-12-21 10:20:00,48.18,48.21,48.11,48.12,7000.0,48.18,48.21,48.11,48.12,7000.0
2012-12-21 10:25:00,48.13,48.17,48.04,48.07,3600.0,48.13,48.17,48.04,48.07,3600.0
2012-12-21 10:30:00,48.1,48.1,48.09,48.1,1800.0,48.1,48.1,48.09,48.1,1800.0
2012-12-21 10:35:00,48.04,48.04,47.97,47.97,1200.0,48.04,48.04,47.97,47.97,1200.0
2012-12-21 10:40:00,47.99,48.01,47.97,47.98,800.0,47.99,48.01,47.97,47.98,800.0
2012-12-21 10:45:00,48.02,48.02,47.98,48.01,3800.0,48.02,48.02,47.98,48.01,3800.0
2012-12-21 10:50:00,47.99,48.01,47.9,47.95,10600.0,47.99,48.01,47.9,47.95,10600.0
2012-12-21 10:55:00,47.95,47.95,47.93,47.94,3000.0,47.95,47.95,47.93,47.94,3000.0
2012-12-21 11:00:00,47.94,47.95,47.92,47.92,2400.0,47.94,47.95,47.92,47.92,2400.0
2012-12-21 11:05:00,47.93,47.93,47.74,47.76,74200.0,47.93,47.93,47.74,47.76,74200.0
2012-12-21 11:10:00,47.77,47.77,47.64,47.68,27600.0,47.77,47.77,47.64,47.68,27600.0
2012-12-21 11:15:00,47.66,47.71,47.62,47.66,12600.0,47.66,47.71,47.62,47.66,12600.0
2012-12-21 11:20:00,47.66,47.75,47.6,47.6,14600.0,47.66,47.75,47.6,47.6,14600.0
2012-12-21 11:25:00,47.6,47.66,47.6,47.62,9400.0,47.6,47.66,47.6,47.62,9400.0
2012-12-21 11:30:00,47.6,47.6,47.57,47.57,6400.0,47.6,47.6,47.57,47.57,6400.0
2012-12-21 11:35:00,47.57,47.58,47.53,47.56,7000.0,47.57,47.58,47.53,47.56,7000.0
2012-12-21 11:40:00,47.57,47.58,47.55,47.56,7000.0,47.57,47.58,47.55,47.56,7000.0
2012-12-21 11:45:00,47.57,47.59,47.56,47.57,4800.0,47.57,47.59,47.56,47.57,4800.0
2012-12-21 11:50:00,47.58,47.63,47.56,47.63,9000.0,47.58,47.63,47.56,47.63,9000.0
2012-12-21 11:55:00,47.61,47.65,47.61,47.65,4600.0,47.61,47.65,47.61,47.65,4600.0
2012-12-21 12:00:00,47.65,47.67,47.62,47.62,9600.0,47.65,47.67,47.62,47.62,9600.0
2012-12-21 12:05:00,47.62,47.62,47.58,47.6,4200.0,47.62,47.62,47.58,47.6,4200.0
2012-12-21 12:10:00,47.6,47.6,47.59,47.6,2800.0,47.6,47.6,47.59,47.6,2800.0
2012-12-21 12:15:00,47.61,47.63,47.6,47.63,3800.0,47.61,47.63,47.6,47.63,3800.0
2012-12-21 12:20:00,47.63,47.65,47.62,47.64,11600.0,47.63,47.65,47.62,47.64,11600.0
2012-12-21 12:25:00,47.64,47.65,47.63,47.63,3200.0,47.64,47.65,47.63,47.63,3200.0
2012-12-21 12:30:00,47.63,47.63,47.6,47.62,2600.0,47.63,47.63,47.6,47.62,2600.0
2012-12-21 12:35:00,47.63,47.64,47.61,47.63,6000.0,47.63,47.64,47.61,47.63,6000.0
2012-12-21 12:40:00,47.65,47.65,47.63,47.63,400.0,47.65,47.65,47.63,47.63,400.0
2012-12-21 12:45:00,47.66,47.71,47.66,47.69,2600.0,47.66,47.71,47.66,47.69,2600.0
2012-12-21 12:50:00,47.7,47.72,47.69,47.71,6200.0,47.7,47.72,47.69,47.71,6200.0
2012-12-21 12:55:00,47.71,47.74,47.71,47.74,3400.0,47.71,47.74,47.71,47.74,3400.0
2012-12-21 13:00:00,47.76,47.77,47.76,47.77,1200.0,47.76,47.77,47.76,47.77,1200.0
2012-12-21 13:05:00,47.77,47.77,47.76,47.76,2600.0,47.77,47.77,47.76,47.76,2600.0
2012-12-21 13:10:00,47.77,47.77,47.75,47.76,1400.0,47.77,47.77,47.75,47.76,1400.0
2012-12-21 13:15:00,47.72,47.77,47.72,47.74,3200.0,47.72,47.77,47.72,47.74,3200.0
2012-12-21 13:20:00,47.77,47.83,47.77,47.81,2200.0,47.77,47.83,47.77,47.81,2200.0
2012-12-21 13:25:00,47.81,47.81,47.8,47.81,1600.0,47.81,47.81,47.8,47.81,1600.0
2012-12-21 13:30:00,47.84,47.84,47.81,47.83,5200.0,47.84,47.84,47.81,47.83,5200.0
2012-12-21 13:35:00,47.82,47.84,47.81,47.81,2600.0,47.82,47.84,47.81,47.81,2600.0
2012-12-21 13:40:00,47.83,47.89,47.81,47.85,3800.0,47.83,47.89,47.81,47.85,3800.0
2012-12-21 13:45:00,47.86,47.87,47.81,47.82,4600.0,47.86,47.87,47.81,47.82,4600.0
2012-12-21 13:50:00,47.83,47.84,47.82,47.83,2400.0,47.83,47.84,47.82,47.83,2400.0
2012-12-21 13:55:00,47.84,47.85,47.83,47.84,3000.0,47.84,47.85,47.83,47.84,3000.0
2012-12-21 14:00:00,47.83,47.88,47.83,47.87,5600.0,47.83,47.88,47.83,47.87,5600.0
2012-12-21 14:05:00,47.88,47.88,47.86,47.88,3400.0,47.88,47.88,47.86,47.88,3400.0
2012-12-21 14:10:00,47.91,47.91,47.88,47.9,2000.0,47.91,47.91,47.88,47.9,2000.0
2012-12-21 14:15:00,47.87,47.9,47.87,47.87,3000.0,47.87,47.9,47.87,47.87,3000.0
2012-12-21 14:20:00,47.87,47.87,47.84,47.84,2200.0,47.87,47.87,47.84,47.84,2200.0
2012-12-21 14:25:00,47.84,47.87,47.84,47.87,1000.0,47.84,47.87,47.84,47.87,1000.0
2012-12-21 14:30:00,47.85,47.9,47.84,47.9,4000.0,47.85,47.9,47.84,47.9,4000.0
2012-12-21 14:35:00,47.9,47.92,47.89,47.92,1600.0,47.9,47.92,47.89,47.92,1600.0
2012-12-21 14:40:00,47.89,47.92,47.89,47.92,3400.0,47.89,47.92,47.89,47.92,3400.0
2012-12-21 14:45:00,47.91,47.92,47.91,47.91,1400.0,47.91,47.92,47.91,47.91,1400.0
2012-12-21 14:50:00,47.94,47.96,47.92,47.96,5200.0,47.94,47.96,47.92,47.96,5200.0
2012-12-21 14:55:00,47.96,47.96,47.93,47.94,2200.0,47.96,47.96,47.93,47.94,2200.0
2012-12-21 15:00:00,47.94,47.94,47.85,47.9,5000.0,47.94,47.94,47.85,47.9,5000.0
2012-12-21 15:05:00,47.89,47.89,47.82,47.83,10200.0,47.89,47.89,47.82,47.83,10200.0
2012-12-21 15:10:00,47.85,47.85,47.8,47.81,6000.0,47.85,47.85,47.8,47.81,6000.0
2012-12-21 15:15:00,47.82,47.88,47.81,47.87,4600.0,47.82,47.88,47.81,47.87,4600.0
2012-12-21 15:20:00,47.89,47.89,47.88,47.88,2400.0,47.89,47.89,47.88,47.88,2400.0
2012-12-21 15:25:00,47.88,47.9,47.85,47.89,4200.0,47.88,47.9,47.85,47.89,4200.0
2012-12-21 15:30:00,47.9,48.0,47.9,47.98,7200.0,47.9,48.0,47.9,47.98,7200.0
2012-12-21 15:35:00,47.99,48.02,47.99,47.99,10600.0,47.99,48.02,47.99,47.99,10600.0
2012-12-21 15:40:00,47.99,48.01,47.93,47.97,14600.0,47.99,48.01,47.93,47.97,14600.0
2012-12-21 15:45:00,47.95,47.95,47.91,47.93,12600.0,47.95,47.95,47.91,47.93,12600.0
2012-12-21 15:50:00,47.92,47.92,47.7,47.74,50200.0,47.92,47.92,47.7,47.74,50200.0
2012-12-21 15:55:00,47.74,47.8,47.61,47.62,103600.0,47.74,47.8,47.61,47.62,103600.0
2012-12-24 09:30:00,47.81,48.35,47.56,47.82,18800.0,47.81,48.35,47.56,47.82,18800.0
2012-12-24 09:35:00,47.73,47.73,47.26,47.45,26000.0,47.73,47.73,47.26,47.45,26000.0
2012-12-24 09:40:00,47.42,47.62,47.4,47.44,10400.0,47.42,47.62,47.4,47.44,10400.0
2012-12-24 09:45:00,47.43,47.53,47.41,47.43,9200.0,47.43,47.53,47.41,47.43,9200.0
2012-12-24 09:50:00,47.43,47.45,47.38,47.42,9600.0,47.43,47.45,47.38,47.42,9600.0
2012-12-24 09:55:00,47.41,47.41,47.26,47.26,14000.0,47.41,47.41,47.26,47.26,14000.0
2012-12-24 10:00:00,47.28,47.33,47.25,47.33,7600.0,47.28,47.33,47.25,47.33,7600.0
2012-12-24 10:05:00,47.34,47.42,47.34,47.38,9600.0,47.34,47.42,47.34,47.38,9600.0
2012-12-24 10:10:00,47.35,47.4,47.33,47.37,7600.0,47.35,47.4,47.33,47.37,7600.0
2012-12-24 10:15:00,47.35,47.38,47.33,47.37,5600.0,47.35,47.38,47.33,47.37,5600.0
2012-12-24 10:20:00,47.37,47.37,47.35,47.35,1600.0,47.37,47.37,47.35,47.35,1600.0
2012-12-24 10:25:00,47.38,47.44,47.37,47.43,8400.0,47.38,47.44,47.37,47.43,8400.0
2012-12-24 10:30:00,47.44,47.55,47.44,47.55,10000.0,47.44,47.55,47.44,47.55,10000.0
2012-12-24 10:35:00,47.54,47.54,47.42,47.5,4400.0,47.54,47.54,47.42,47.5,4400.0
2012-12-24 10:40:00,47.49,47.52,47.47,47.51,7600.0,47.49,47.52,47.47,47.51,7600.0
2012-12-24 10:45:00,47.52,47.52,47.5,47.52,9600.0,47.52,47.52,47.5,47.52,9600.0
2012-12-24 10:50:00,47.5,47.5,47.46,47.5,2400.0,47.5,47.5,47.46,47.5,2400.0
2012-12-24 10:55:00,47.5,47.5,47.45,47.47,6400.0,47.5,47.5,47.45,47.47,6400.0
2012-12-24 11:00:00,47.46,47.48,47.42,47.47,5600.0,47.46,47.48,47.42,47.47,5600.0
2012-12-24 11:05:00,47.45,47.46,47.33,47.44,12000.0,47.45,47.46,47.33,47.44,12000.0
2012-12-24 11:10:00,47.42,47.45,47.31,47.32,7200.0,47.42,47.45,47.31,47.32,7200.0
2012-12-24 11:15:00,47.38,47.41,47.36,47.4,3200.0,47.38,47.41,47.36,47.4,3200.0
2012-12-24 11:20:00,47.43,47.43,47.37,47.37,10800.0,47.43,47.43,47.37,47.37,10800.0
2012-12-24 11:25:00,47.38,47.42,47.31,47.35,11600.0,47.38,47.42,47.31,47.35,11600.0
2012-12-24 11:30:00,47.35,47.43,47.35,47.4,7600.0,47.35,47.43,47.35,47.4,7600.0
2012-12-24 11:35:00,47.38,47.4,47.29,47.35,7600.0,47.38,47.4,47.29,47.35,7600.0
2012-12-24 11:40:00,47.35,47.38,47.27,47.38,14000.0,47.35,47.38,47.27,47.38,14000.0
2012-12-24 11:45:00,47.32,47.38,47.32,47.33,20400.0,47.32,47.38,47.32,47.33,20400.0
2012-12-24 11:50:00,47.32,47.32,47.2,47.29,10000.0,47.32,47.32,47.2,47.29,10000.0
2012-12-24 11:55:00,47.29,47.35,47.28,47.34,10800.0,47.29,47.35,47.28,47.34,10800.0
2012-12-24 12:00:00,47.31,47.32,47.24,47.31,12400.0,47.31,47.32,47.24,47.31,12400.0
2012-12-24 12:05:00,47.31,47.37,47.31,47.33,8400.0,47.31,47.37,47.31,47.33,8400.0
2012-12-24 12:10:00,47.33,47.35,47.3,47.35,6400.0,47.33,47.35,47.3,47.35,6400.0
2012-12-24 12:15:00,47.37,47.37,47.35,47.35,4400.0,47.37,47.37,47.35,47.35,4400.0
2012-12-24 12:20:00,47.37,47.37,47.33,47.35,6400.0,47.37,47.37,47.33,47.35,6400.0
2012-12-24 12:25:00,47.38,47.46,47.38,47.46,11600.0,47.38,47.46,47.38,47.46,11600.0
2012-12-24 12:30:00,47.48,47.49,47.48,47.49,11600.0,47.48,47.49,47.48,47.49,11600.0
2012-12-24 12:35:00,47.49,47.6,47.49,47.56,12800.0,47.49,47.6,47.49,47.56,12800.0
2012-12-24 12:40:00,47.56,47.62,47.56,47.6,8400.0,47.56,47.62,47.56,47.6,8400.0
2012-12-24 12:45:00,47.57,47.59,47.53,47.58,10400.0,47.57,47.59,47.53,47.58,10400.0
2012-12-24 12:50:00,47.59,47.62,47.54,47.6,21600.0,47.59,47.62,47.54,47.6,21600.0
2012-12-24 12:55:00,47.62,47.66,47.6,47.63,22800.0,47.62,47.66,47.6,47.63,22800.0
2012-12-26 09:30:00,47.82,47.82,47.7,47.73,2400.0,47.82,47.82,47.7,47.73,2400.0
2012-12-26 09:35:00,47.83,47.83,47.66,47.7,1800.0,47.83,47.83,47.66,47.7,1800.0
2012-12-26 09:40:00,47.53,47.53,47.41,47.41,1000.0,47.53,47.53,47.41,47.41,1000.0
2012-12-26 09:45:00,47.41,47.47,47.32,47.32,2200.0,47.41,47.47,47.32,47.32,2200.0
2012-12-26 09:50:00,47.23,47.24,47.16,47.17,3400.0,47.23,47.24,47.16,47.17,3400.0
2012-12-26 09:55:00,47.2,47.24,47.18,47.18,2000.0,47.2,47.24,47.18,47.18,2000.0
2012-12-26 10:00:00,47.2,47.2,47.13,47.13,6600.0,47.2,47.2,47.13,47.13,6600.0
2012-12-26 10:05:00,47.17,47.22,47.07,47.09,22600.0,47.17,47.22,47.07,47.09,22600.0
2012-12-26 10:10:00,47.07,47.07,46.97,46.99,12000.0,47.07,47.07,46.97,46.99,12000.0
2012-12-26 10:15:00,46.99,46.99,46.98,46.98,2000.0,46.99,46.99,46.98,46.98,2000.0
2012-12-26 10:20:00,46.97,46.97,46.9,46.9,8600.0,46.97,46.97,46.9,46.9,8600.0
2012-12-26 10:25:00,46.88,46.88,46.77,46.77,13400.0,46.88,46.88,46.77,46.77,13400.0
2012-12-26 10:30:00,46.76,46.77,46.72,46.75,14600.0,46.76,46.77,46.72,46.75,14600.0
2012-12-26 10:35:00,46.75,46.75,46.71,46.71,4600.0,46.75,46.75,46.71,46.71,4600.0
2012-12-26 10:40:00,46.71,46.77,46.64,46.64,59600.0,46.71,46.77,46.64,46.64,59600.0
2012-12-26 10:45:00,46.64,46.69,46.6,46.6,15400.0,46.64,46.69,46.6,46.6,15400.0
2012-12-26 10:50:00,46.63,46.63,46.51,46.51,10400.0,46.63,46.63,46.51,46.51,10400.0
2012-12-26 10:55:00,46.53,46.56,46.44,46.48,13200.0,46.53,46.56,46.44,46.48,13200.0
2012-12-26 11:00:00,46.51,46.71,46.51,46.58,16400.0,46.51,46.71,46.51,46.58,16400.0
2012-12-26 11:05:00,46.5,46.58,46.45,46.54,8000.0,46.5,46.58,46.45,46.54,8000.0
2012-12-26 11:10:00,46.54,46.54,46.48,46.52,3800.0,46.54,46.54,46.48,46.52,3800.0
2012-12-26 11:15:00,46.49,46.49,46.46,46.48,1600.0,46.49,46.49,46.46,46.48,1600.0
2012-12-26 11:20:00,46.49,46.5,46.46,46.47,3200.0,46.49,46.5,46.46,46.47,3200.0
2012-12-26 11:25:00,46.44,46.44,46.42,46.42,400.0,46.44,46.44,46.42,46.42,400.0
2012-12-26 11:30:00,46.42,46.43,46.35,46.4,15000.0,46.42,46.43,46.35,46.4,15000.0
2012-12-26 11:35:00,46.43,46.43,46.4,46.4,8200.0,46.43,46.43,46.4,46.4,8200.0
2012-12-26 11:40:00,46.4,46.43,46.4,46.43,2800.0,46.4,46.43,46.4,46.43,2800.0
2012-12-26 11:45:00,46.43,46.43,46.4,46.43,4000.0,46.43,46.43,46.4,46.43,4000.0
2012-12-26 11:50:00,46.43,46.43,46.4,46.43,3200.0,46.43,46.43,46.4,46.43,3200.0
2012-12-26 11:55:00,46.43,46.48,46.43,46.48,3000.0,46.43,46.48,46.43,46.48,3000.0
2012-12-26 12:00:00,46.52,46.56,46.49,46.49,4600.0,46.52,46.56,46.49,46.49,4600.0
2012-12-26 12:05:00,46.49,46.52,46.46,46.49,2600.0,46.49,46.52,46.46,46.49,2600.0
2012-12-26 12:10:00,46.51,46.53,46.46,46.52,3600.0,46.51,46.53,46.46,46.52,3600.0
2012-12-26 12:15:00,46.48,46.52,46.45,46.45,6400.0,46.48,46.52,46.45,46.45,6400.0
2012-12-26 12:20:00,46.44,46.44,46.35,46.37,9200.0,46.44,46.44,46.35,46.37,9200.0
2012-12-26 12:25:00,46.35,46.39,46.34,46.34,3400.0,46.35,46.39,46.34,46.34,3400.0
2012-12-26 12:30:00,46.32,46.35,46.32,46.33,5400.0,46.32,46.35,46.32,46.33,5400.0
2012-12-26 12:35:00,46.33,46.33,46.31,46.33,2400.0,46.33,46.33,46.31,46.33,2400.0
2012-12-26 12:40:00,46.32,46.36,46.31,46.36,8800.0,46.32,46.36,46.31,46.36,8800.0
2012-12-26 12:45:00,46.35,46.38,46.33,46.38,3600.0,46.35,46.38,46.33,46.38,3600.0
2012-12-26 12:50:00,46.38,46.38,46.33,46.33,4400.0,46.38,46.38,46.33,46.33,4400.0
2012-12-26 12:55:00,46.33,46.37,46.32,46.35,9600.0,46.33,46.37,46.32,46.35,9600.0
2012-12-26 13:00:00,46.37,46.4,46.35,46.37,5800.0,46.37,46.4,46.35,46.37,5800.0
2012-12-26 13:05:00,46.37,46.39,46.37,46.38,1200.0,46.37,46.39,46.37,46.38,1200.0
2012-12-26 13:10:00,46.38,46.38,46.36,46.38,2400.0,46.38,46.38,46.36,46.38,2400.0
2012-12-26 13:15:00,46.37,46.4,46.35,46.4,4200.0,46.37,46.4,46.35,46.4,4200.0
2012-12-26 13:20:00,46.38,46.43,46.38,46.4,9000.0,46.38,46.43,46.38,46.4,9000.0
2012-12-26 13:25:00,46.43,46.43,46.43,46.43,400.0,46.43,46.43,46.43,46.43,400.0
2012-12-26 13:30:00,46.45,46.45,46.42,46.43,9800.0,46.45,46.45,46.42,46.43,9800.0
2012-12-26 13:35:00,46.45,46.48,46.43,46.48,9600.0,46.45,46.48,46.43,46.48,9600.0
2012-12-26 13:40:00,46.48,46.51,46.47,46.48,15400.0,46.48,46.51,46.47,46.48,15400.0
2012-12-26 13:45:00,46.49,46.53,46.49,46.52,4800.0,46.49,46.53,46.49,46.52,4800.0
2012-12-26 13:50:00,46.53,46.54,46.52,46.53,1200.0,46.53,46.54,46.52,46.53,1200.0
2012-12-26 13:55:00,46.52,46.54,46.52,46.52,600.0,46.52,46.54,46.52,46.52,600.0
2012-12-26 14:00:00,46.53,46.58,46.53,46.57,2000.0,46.53,46.58,46.53,46.57,2000.0
2012-12-26 14:05:00,46.56,46.6,46.56,46.6,2400.0,46.56,46.6,46.56,46.6,2400.0
2012-12-26 14:10:00,46.58,46.62,46.58,46.6,1000.0,46.58,46.62,46.58,46.6,1000.0
2012-12-26 14:15:00,46.61,46.65,46.6,46.63,4400.0,46.61,46.65,46.6,46.63,4400.0
2012-12-26 14:20:00,46.61,46.61,46.61,46.61,200.0,46.61,46.61,46.61,46.61,200.0
2012-12-26 14:25:00,46.61,46.67,46.61,46.67,2400.0,46.61,46.67,46.61,46.67,2400.0
2012-12-26 14:30:00,46.67,46.68,46.65,46.66,2800.0,46.67,46.68,46.65,46.66,2800.0
2012-12-26 14:35:00,46.66,46.69,46.66,46.66,3800.0,46.66,46.69,46.66,46.66,3800.0
2012-12-26 14:40:00,46.66,46.68,46.6,46.6,3000.0,46.66,46.68,46.6,46.6,3000.0
2012-12-26 14:45:00,46.59,46.59,46.52,46.54,6600.0,46.59,46.59,46.52,46.54,6600.0
2012-12-26 14:50:00,46.54,46.58,46.5,46.5,23600.0,46.54,46.58,46.5,46.5,23600.0
2012-12-26 14:55:00,46.56,46.57,46.55,46.55,3000.0,46.56,46.57,46.55,46.55,3000.0
2012-12-26 15:00:00,46.54,46.56,46.51,46.54,5400.0,46.54,46.56,46.51,46.54,5400.0
2012-12-26 15:05:00,46.51,46.53,46.51,46.51,3600.0,46.51,46.53,46.51,46.51,3600.0
2012-12-26 15:10:00,46.5,46.52,46.5,46.52,4800.0,46.5,46.52,46.5,46.52,4800.0
2012-12-26 15:15:00,46.52,46.52,46.52,46.52,6600.0,46.52,46.52,46.52,46.52,6600.0
2012-12-26 15:20:00,46.5,46.52,46.49,46.51,10000.0,46.5,46.52,46.49,46.51,10000.0
2012-12-26 15:25:00,46.5,46.52,46.48,46.51,9800.0,46.5,46.52,46.48,46.51,9800.0
2012-12-26 15:30:00,46.5,46.52,46.49,46.52,10000.0,46.5,46.52,46.49,46.52,10000.0
2012-12-26 15:35:00,46.52,46.52,46.51,46.52,8200.0,46.52,46.52,46.51,46.52,8200.0
2012-12-26 15:40:00,46.51,46.51,46.41,46.41,6800.0,46.51,46.51,46.41,46.41,6800.0
2012-12-26 15:45:00,46.41,46.41,46.36,46.37,13000.0,46.41,46.41,46.36,46.37,13000.0
2012-12-26 15:50:00,46.35,46.35,46.29,46.31,26400.0,46.35,46.35,46.29,46.31,26400.0
2012-12-26 15:55:00,46.3,46.32,46.27,46.27,39000.0,46.3,46.32,46.27,46.27,39000.0
2012-12-27 09:30:00,46.35,46.37,46.23,46.23,5200.0,46.35,46.37,46.23,46.23,5200.0
2012-12-27 09:35:00,46.22,46.5,46.22,46.49,9800.0,46.22,46.5,46.22,46.49,9800.0
2012-12-27 09:40:00,46.49,46.55,46.41,46.41,13600.0,46.49,46.55,46.41,46.41,13600.0
2012-12-27 09:45:00,46.45,46.6,46.45,46.59,6600.0,46.45,46.6,46.45,46.59,6600.0
2012-12-27 09:50:00,46.63,46.63,46.57,46.57,1000.0,46.63,46.63,46.57,46.57,1000.0
2012-12-27 09:55:00,46.59,46.63,46.52,46.54,7200.0,46.59,46.63,46.52,46.54,7200.0
2012-12-27 10:00:00,46.52,46.52,46.4,46.44,4600.0,46.52,46.52,46.4,46.44,4600.0
2012-12-27 10:05:00,46.43,46.57,46.43,46.57,7000.0,46.43,46.57,46.43,46.57,7000.0
2012-12-27 10:10:00,46.55,46.55,46.5,46.5,1600.0,46.55,46.55,46.5,46.5,1600.0
2012-12-27 10:15:00,46.54,46.57,46.48,46.48,10800.0,46.54,46.57,46.48,46.48,10800.0
2012-12-27 10:20:00,46.48,46.49,46.44,46.46,7800.0,46.48,46.49,46.44,46.46,7800.0
2012-12-27 10:25:00,46.49,46.49,46.46,46.48,5000.0,46.49,46.49,46.46,46.48,5000.0
2012-12-27 10:30:00,46.45,46.48,46.42,46.46,11400.0,46.45,46.48,46.42,46.46,11400.0
2012-12-27 10:35:00,46.47,46.48,46.44,46.48,5600.0,46.47,46.48,46.44,46.48,5600.0
2012-12-27 10:40:00,46.46,46.47,46.44,46.45,4800.0,46.46,46.47,46.44,46.45,4800.0
2012-12-27 10:45:00,46.45,46.47,46.45,46.46,2600.0,46.45,46.47,46.45,46.46,2600.0
2012-12-27 10:50:00,46.47,46.48,46.43,46.43,8000.0,46.47,46.48,46.43,46.43,8000.0
2012-12-27 10:55:00,46.45,46.45,46.42,46.44,5000.0,46.45,46.45,46.42,46.44,5000.0
2012-12-27 11:00:00,46.44,46.44,46.42,46.43,5000.0,46.44,46.44,46.42,46.43,5000.0
2012-12-27 11:05:00,46.43,46.43,46.37,46.38,3000.0,46.43,46.43,46.37,46.38,3000.0
2012-12-27 11:10:00,46.38,46.38,46.29,46.32,8600.0,46.38,46.38,46.29,46.32,8600.0
2012-12-27 11:15:00,46.32,46.33,46.3,46.31,2200.0,46.32,46.33,46.3,46.31,2200.0
2012-12-27 11:20:00,46.33,46.34,46.3,46.32,11200.0,46.33,46.34,46.3,46.32,11200.0
2012-12-27 11:25:00,46.31,46.33,46.3,46.3,6600.0,46.31,46.33,46.3,46.3,6600.0
2012-12-27 11:30:00,46.33,46.33,46.31,46.32,2600.0,46.33,46.33,46.31,46.32,2600.0
2012-12-27 11:35:00,46.32,46.39,46.31,46.37,12800.0,46.32,46.39,46.31,46.37,12800.0
2012-12-27 11:40:00,46.38,46.4,46.37,46.37,5600.0,46.38,46.4,46.37,46.37,5600.0
2012-12-27 11:45:00,46.41,46.41,46.37,46.37,3400.0,46.41,46.41,46.37,46.37,3400.0
2012-12-27 11:50:00,46.37,46.37,46.35,46.35,4800.0,46.37,46.37,46.35,46.35,4800.0
2012-12-27 11:55:00,46.35,46.35,46.3,46.3,11000.0,46.35,46.35,46.3,46.3,11000.0
2012-12-27 12:00:00,46.31,46.31,46.27,46.27,2000.0,46.31,46.31,46.27,46.27,2000.0
2012-12-27 12:05:00,46.29,46.29,46.24,46.26,1000.0,46.29,46.29,46.24,46.26,1000.0
2012-12-27 12:10:00,46.26,46.26,46.22,46.23,6400.0,46.26,46.26,46.22,46.23,6400.0
2012-12-27 12:15:00,46.27,46.27,46.24,46.24,600.0,46.27,46.27,46.24,46.24,600.0
2012-12-27 12:20:00,46.22,46.22,46.16,46.16,2200.0,46.22,46.22,46.16,46.16,2200.0
2012-12-27 12:25:00,46.16,46.16,46.13,46.16,2800.0,46.16,46.16,46.13,46.16,2800.0
2012-12-27 12:30:00,46.14,46.16,46.01,46.01,7400.0,46.14,46.16,46.01,46.01,7400.0
2012-12-27 12:35:00,46.03,46.03,45.98,45.99,4600.0,46.03,46.03,45.98,45.99,4600.0
2012-12-27 12:40:00,46.02,46.02,45.99,45.99,2600.0,46.02,46.02,45.99,45.99,2600.0
2012-12-27 12:45:00,45.99,46.02,45.98,46.02,3800.0,45.99,46.02,45.98,46.02,3800.0
2012-12-27 12:50:00,46.02,46.02,45.99,45.99,1000.0,46.02,46.02,45.99,45.99,1000.0
2012-12-27 12:55:00,46.0,46.07,45.98,46.05,5000.0,46.0,46.07,45.98,46.05,5000.0
2012-12-27 13:00:00,46.1,46.15,46.09,46.09,2400.0,46.1,46.15,46.09,46.09,2400.0
2012-12-27 13:05:00,46.09,46.13,46.09,46.09,4600.0,46.09,46.13,46.09,46.09,4600.0
2012-12-27 13:10:00,46.12,46.15,46.12,46.12,2800.0,46.12,46.15,46.12,46.12,2800.0
2012-12-27 13:15:00,46.16,46.24,46.16,46.17,1200.0,46.16,46.24,46.16,46.17,1200.0
2012-12-27 13:20:00,46.18,46.2,46.13,46.13,7000.0,46.18,46.2,46.13,46.13,7000.0
2012-12-27 13:25:00,46.08,46.09,46.07,46.08,3000.0,46.08,46.09,46.07,46.08,3000.0
2012-12-27 13:30:00,46.09,46.09,46.07,46.08,2200.0,46.09,46.09,46.07,46.08,2200.0
2012-12-27 13:35:00,46.08,46.08,46.05,46.05,1400.0,46.08,46.08,46.05,46.05,1400.0
2012-12-27 13:40:00,46.05,46.05,46.02,46.03,2600.0,46.05,46.05,46.02,46.03,2600.0
2012-12-27 13:45:00,46.02,46.04,45.99,45.99,5400.0,46.02,46.04,45.99,45.99,5400.0
2012-12-27 13:50:00,45.99,46.02,45.99,46.02,2600.0,45.99,46.02,45.99,46.02,2600.0
2012-12-27 13:55:00,45.99,46.02,45.99,45.99,3600.0,45.99,46.02,45.99,45.99,3600.0
2012-12-27 14:00:00,46.01,46.02,45.99,46.0,3400.0,46.01,46.02,45.99,46.0,3400.0
2012-12-27 14:05:00,45.99,46.02,45.98,45.98,3800.0,45.99,46.02,45.98,45.98,3800.0
2012-12-27 14:10:00,46.02,46.02,46.0,46.0,2000.0,46.02,46.02,46.0,46.0,2000.0
2012-12-27 14:15:00,46.01,46.02,45.99,46.01,5400.0,46.01,46.02,45.99,46.01,5400.0
2012-12-27 14:20:00,46.01,46.01,45.99,45.99,1600.0,46.01,46.01,45.99,45.99,1600.0
2012-12-27 14:25:00,46.02,46.02,45.97,45.97,3600.0,46.02,46.02,45.97,45.97,3600.0
2012-12-27 14:30:00,45.97,45.99,45.96,45.97,4600.0,45.97,45.99,45.96,45.97,4600.0
2012-12-27 14:35:00,45.96,46.04,45.96,46.02,5400.0,45.96,46.04,45.96,46.02,5400.0
2012-12-27 14:40:00,46.02,46.06,46.01,46.06,4400.0,46.02,46.06,46.01,46.06,4400.0
2012-12-27 14:45:00,46.08,46.19,46.08,46.16,11000.0,46.08,46.19,46.08,46.16,11000.0
2012-12-27 14:50:00,46.19,46.22,46.18,46.19,3200.0,46.19,46.22,46.18,46.19,3200.0
2012-12-27 14:55:00,46.2,46.24,46.2,46.24,4000.0,46.2,46.24,46.2,46.24,4000.0
2012-12-27 15:00:00,46.24,46.29,46.24,46.27,13600.0,46.24,46.29,46.24,46.27,13600.0
2012-12-27 15:05:00,46.27,46.37,46.27,46.35,7200.0,46.27,46.37,46.27,46.35,7200.0
2012-12-27 15:10:00,46.35,46.35,46.29,46.29,3800.0,46.35,46.35,46.29,46.29,3800.0
2012-12-27 15:15:00,46.29,46.29,46.25,46.25,3200.0,46.29,46.29,46.25,46.25,3200.0
2012-12-27 15:20:00,46.27,46.31,46.27,46.31,17800.0,46.27,46.31,46.27,46.31,17800.0
2012-12-27 15:25:00,46.31,46.35,46.31,46.35,4200.0,46.31,46.35,46.31,46.35,4200.0
2012-12-27 15:30:00,46.33,46.38,46.33,46.37,7600.0,46.33,46.38,46.33,46.37,7600.0
2012-12-27 15:35:00,46.37,46.42,46.37,46.38,9200.0,46.37,46.42,46.37,46.38,9200.0
2012-12-27 15:40:00,46.39,46.49,46.38,46.47,9800.0,46.39,46.49,46.38,46.47,9800.0
2012-12-27 15:45:00,46.47,46.47,46.38,46.41,9800.0,46.47,46.47,46.38,46.41,9800.0
2012-12-27 15:50:00,46.43,46.49,46.42,46.46,17000.0,46.43,46.49,46.42,46.46,17000.0
2012-12-27 15:55:00,46.46,46.52,46.4,46.46,23200.0,46.46,46.52,46.4,46.46,23200.0
2012-12-28 09:30:00,46.17,46.43,46.17,46.26,8600.0,46.17,46.43,46.17,46.26,8600.0
2012-12-28 09:35:00,46.35,46.48,46.34,46.43,6400.0,46.35,46.48,46.34,46.43,6400.0
2012-12-28 09:40:00,46.45,46.45,46.28,46.28,2800.0,46.45,46.45,46.28,46.28,2800.0
2012-12-28 09:45:00,46.27,46.32,46.2,46.2,4400.0,46.27,46.32,46.2,46.2,4400.0
2012-12-28 09:50:00,46.2,46.2,46.2,46.2,0.0,46.2,46.2,46.2,46.2,0.0
2012-12-28 09:55:00,46.14,46.14,46.1,46.1,1800.0,46.14,46.14,46.1,46.1,1800.0
2012-12-28 10:00:00,46.11,46.11,46.09,46.09,1200.0,46.11,46.11,46.09,46.09,1200.0
2012-12-28 10:05:00,46.11,46.16,46.08,46.08,7400.0,46.11,46.16,46.08,46.08,7400.0
2012-12-28 10:10:00,46.1,46.13,46.02,46.03,7200.0,46.1,46.13,46.02,46.03,7200.0
2012-12-28 10:15:00,46.08,46.13,46.05,46.13,3600.0,46.08,46.13,46.05,46.13,3600.0
2012-12-28 10:20:00,46.1,46.1,46.08,46.08,2000.0,46.1,46.1,46.08,46.08,2000.0
2012-12-28 10:25:00,46.09,46.12,46.08,46.08,2000.0,46.09,46.12,46.08,46.08,2000.0
2012-12-28 10:30:00,46.07,46.1,46.04,46.05,4400.0,46.07,46.1,46.04,46.05,4400.0
2012-12-28 10:35:00,46.05,46.09,46.02,46.02,2200.0,46.05,46.09,46.02,46.02,2200.0
2012-12-28 10:40:00,46.02,46.12,46.0,46.07,7000.0,46.02,46.12,46.0,46.07,7000.0
2012-12-28 10:45:00,46.09,46.17,46.09,46.17,2000.0,46.09,46.17,46.09,46.17,2000.0
2012-12-28 10:50:00,46.13,46.19,46.13,46.16,800.0,46.13,46.19,46.13,46.16,800.0
2012-12-28 10:55:00,46.18,46.19,46.13,46.17,3200.0,46.18,46.19,46.13,46.17,3200.0
2012-12-28 11:00:00,46.17,46.22,46.15,46.22,2800.0,46.17,46.22,46.15,46.22,2800.0
2012-12-28 11:05:00,46.17,46.21,46.17,46.2,800.0,46.17,46.21,46.17,46.2,800.0
2012-12-28 11:10:00,46.24,46.24,46.17,46.17,4200.0,46.24,46.24,46.17,46.17,4200.0
2012-12-28 11:15:00,46.17,46.17,46.17,46.17,0.0,46.17,46.17,46.17,46.17,0.0
2012-12-28 11:20:00,46.17,46.19,46.12,46.12,1000.0,46.17,46.19,46.12,46.12,1000.0
2012-12-28 11:25:00,46.2,46.22,46.12,46.16,8000.0,46.2,46.22,46.12,46.16,8000.0
2012-12-28 11:30:00,46.22,46.22,46.17,46.17,3200.0,46.22,46.22,46.17,46.17,3200.0
2012-12-28 11:35:00,46.15,46.2,46.12,46.14,3000.0,46.15,46.2,46.12,46.14,3000.0
2012-12-28 11:40:00,46.14,46.29,46.14,46.2,9400.0,46.14,46.29,46.14,46.2,9400.0
2012-12-28 11:45:00,46.24,46.24,46.24,46.24,200.0,46.24,46.24,46.24,46.24,200.0
2012-12-28 11:50:00,46.23,46.24,46.2,46.24,1600.0,46.23,46.24,46.2,46.24,1600.0
2012-12-28 11:55:00,46.24,46.24,46.23,46.23,800.0,46.24,46.24,46.23,46.23,800.0
2012-12-28 12:00:00,46.2,46.21,46.17,46.21,2200.0,46.2,46.21,46.17,46.21,2200.0
2012-12-28 12:05:00,46.17,46.24,46.09,46.16,8000.0,46.17,46.24,46.09,46.16,8000.0
2012-12-28 12:10:00,46.24,46.26,46.19,46.19,4000.0,46.24,46.26,46.19,46.19,4000.0
2012-12-28 12:15:00,46.28,46.32,46.23,46.3,6600.0,46.28,46.32,46.23,46.3,6600.0
2012-12-28 12:20:00,46.29,46.29,46.24,46.24,1000.0,46.29,46.29,46.24,46.24,1000.0
2012-12-28 12:25:00,46.26,46.31,46.24,46.24,3800.0,46.26,46.31,46.24,46.24,3800.0
2012-12-28 12:30:00,46.26,46.27,46.26,46.27,1200.0,46.26,46.27,46.26,46.27,1200.0
2012-12-28 12:35:00,46.27,46.34,46.25,46.33,2800.0,46.27,46.34,46.25,46.33,2800.0
2012-12-28 12:40:00,46.33,46.33,46.26,46.27,2200.0,46.33,46.33,46.26,46.27,2200.0
2012-12-28 12:45:00,46.27,46.27,46.26,46.26,400.0,46.27,46.27,46.26,46.26,400.0
2012-12-28 12:50:00,46.26,46.27,46.26,46.27,400.0,46.26,46.27,46.26,46.27,400.0
2012-12-28 12:55:00,46.27,46.27,46.22,46.22,2800.0,46.27,46.27,46.22,46.22,2800.0
2012-12-28 13:00:00,46.24,46.24,46.21,46.21,2200.0,46.24,46.24,46.21,46.21,2200.0
2012-12-28 13:05:00,46.21,46.21,46.15,46.16,2000.0,46.21,46.21,46.15,46.16,2000.0
2012-12-28 13:10:00,46.18,46.18,46.16,46.16,800.0,46.18,46.18,46.16,46.16,800.0
2012-12-28 13:15:00,46.16,46.16,46.13,46.13,800.0,46.16,46.16,46.13,46.13,800.0
2012-12-28 13:20:00,46.13,46.13,46.13,46.13,0.0,46.13,46.13,46.13,46.13,0.0
2012-12-28 13:25:00,46.15,46.15,46.12,46.12,2200.0,46.15,46.15,46.12,46.12,2200.0
2012-12-28 13:30:00,46.12,46.13,46.1,46.1,2400.0,46.12,46.13,46.1,46.1,2400.0
2012-12-28 13:35:00,46.13,46.13,46.1,46.1,1400.0,46.13,46.13,46.1,46.1,1400.0
2012-12-28 13:40:00,46.14,46.14,46.12,46.14,1200.0,46.14,46.14,46.12,46.14,1200.0
2012-12-28 13:45:00,46.13,46.13,46.1,46.1,1800.0,46.13,46.13,46.1,46.1,1800.0
2012-12-28 13:50:00,46.11,46.11,46.09,46.09,1400.0,46.11,46.11,46.09,46.09,1400.0
2012-12-28 13:55:00,46.08,46.08,46.05,46.05,800.0,46.08,46.08,46.05,46.05,800.0
2012-12-28 14:00:00,46.04,46.06,46.02,46.02,2600.0,46.04,46.06,46.02,46.02,2600.0
2012-12-28 14:05:00,46.01,46.04,45.88,45.93,10800.0,46.01,46.04,45.88,45.93,10800.0
2012-12-28 14:10:00,45.93,45.98,45.93,45.95,2800.0,45.93,45.98,45.93,45.95,2800.0
2012-12-28 14:15:00,45.96,45.98,45.96,45.98,800.0,45.96,45.98,45.96,45.98,800.0
2012-12-28 14:20:00,45.97,45.97,45.95,45.97,1400.0,45.97,45.97,45.95,45.97,1400.0
2012-12-28 14:25:00,45.96,45.98,45.96,45.98,800.0,45.96,45.98,45.96,45.98,800.0
2012-12-28 14:30:00,45.98,45.99,45.95,45.97,15200.0,45.98,45.99,45.95,45.97,15200.0
2012-12-28 14:35:00,45.97,45.98,45.95,45.95,4400.0,45.97,45.98,45.95,45.95,4400.0
2012-12-28 14:40:00,45.98,45.98,45.96,45.96,400.0,45.98,45.98,45.96,45.96,400.0
2012-12-28 14:45:00,46.05,46.06,46.02,46.03,2000.0,46.05,46.06,46.02,46.03,2000.0
2012-12-28 14:50:00,46.02,46.06,46.01,46.04,1000.0,46.02,46.06,46.01,46.04,1000.0
2012-12-28 14:55:00,46.01,46.03,45.99,46.03,4600.0,46.01,46.03,45.99,46.03,4600.0
2012-12-28 15:00:00,46.04,46.06,46.02,46.06,2200.0,46.04,46.06,46.02,46.06,2200.0
2012-12-28 15:05:00,46.08,46.08,46.06,46.06,3800.0,46.08,46.08,46.06,46.06,3800.0
2012-12-28 15:10:00,46.06,46.08,46.02,46.02,16600.0,46.06,46.08,46.02,46.02,16600.0
2012-12-28 15:15:00,46.06,46.1,46.05,46.08,2600.0,46.06,46.1,46.05,46.08,2600.0
2012-12-28 15:20:00,46.09,46.09,46.08,46.08,400.0,46.09,46.09,46.08,46.08,400.0
2012-12-28 15:25:00,46.1,46.12,46.08,46.08,4000.0,46.1,46.12,46.08,46.08,4000.0
2012-12-28 15:30:00,46.09,46.1,46.07,46.1,8000.0,46.09,46.1,46.07,46.1,8000.0
2012-12-28 15:35:00,46.09,46.1,46.0,46.01,6400.0,46.09,46.1,46.0,46.01,6400.0
2012-12-28 15:40:00,46.02,46.04,46.0,46.0,5400.0,46.02,46.04,46.0,46.0,5400.0
2012-12-28 15:45:00,46.0,46.0,45.93,45.94,15200.0,46.0,46.0,45.93,45.94,15200.0
2012-12-28 15:50:00,45.92,45.94,45.85,45.93,9800.0,45.92,45.94,45.85,45.93,9800.0
2012-12-28 15:55:00,45.93,45.93,45.8,45.82,23000.0,45.93,45.93,45.8,45.82,23000.0
2012-12-31 09:30:00,45.75,45.75,45.63,45.65,7000.0,45.75,45.75,45.63,45.65,7000.0
2012-12-31 09:35:00,45.66,45.74,45.55,45.65,5800.0,45.66,45.74,45.55,45.65,5800.0
2012-12-31 09:40:00,45.71,45.73,45.62,45.73,3000.0,45.71,45.73,45.62,45.73,3000.0
2012-12-31 09:45:00,45.68,45.71,45.65,45.68,8400.0,45.68,45.71,45.65,45.68,8400.0
2012-12-31 09:50:00,45.72,45.77,45.69,45.77,5800.0,45.72,45.77,45.69,45.77,5800.0
2012-12-31 09:55:00,45.75,45.85,45.74,45.85,4600.0,45.75,45.85,45.74,45.85,4600.0
2012-12-31 10:00:00,45.92,45.92,45.78,45.81,3000.0,45.92,45.92,45.78,45.81,3000.0
2012-12-31 10:05:00,45.89,45.96,45.85,45.96,2000.0,45.89,45.96,45.85,45.96,2000.0
2012-12-31 10:10:00,45.96,45.96,45.9,45.95,1200.0,45.96,45.96,45.9,45.95,1200.0
2012-12-31 10:15:00,45.92,45.94,45.92,45.92,3000.0,45.92,45.94,45.92,45.92,3000.0
2012-12-31 10:20:00,45.88,45.9,45.83,45.85,3200.0,45.88,45.9,45.83,45.85,3200.0
2012-12-31 10:25:00,45.95,46.01,45.93,45.98,5600.0,45.95,46.01,45.93,45.98,5600.0
2012-12-31 10:30:00,46.01,46.01,45.98,45.98,4800.0,46.01,46.01,45.98,45.98,4800.0
2012-12-31 10:35:00,45.98,46.05,45.96,45.97,5600.0,45.98,46.05,45.96,45.97,5600.0
2012-12-31 10:40:00,46.03,46.03,45.96,45.98,4800.0,46.03,46.03,45.96,45.98,4800.0
2012-12-31 10:45:00,45.98,45.98,45.93,45.93,1400.0,45.98,45.98,45.93,45.93,1400.0
2012-12-31 10:50:00,45.93,45.93,45.86,45.9,4200.0,45.93,45.93,45.86,45.9,4200.0
2012-12-31 10:55:00,45.93,45.95,45.91,45.92,1600.0,45.93,45.95,45.91,45.92,1600.0
2012-12-31 11:00:00,45.92,46.05,45.92,46.0,17000.0,45.92,46.05,45.92,46.0,17000.0
2012-12-31 11:05:00,45.99,45.99,45.92,45.92,6000.0,45.99,45.99,45.92,45.92,6000.0
2012-12-31 11:10:00,46.0,46.02,45.98,45.98,2800.0,46.0,46.02,45.98,45.98,2800.0
2012-12-31 11:15:00,45.94,46.01,45.94,45.98,6800.0,45.94,46.01,45.94,45.98,6800.0
2012-12-31 11:20:00,46.01,46.01,45.98,46.01,1600.0,46.01,46.01,45.98,46.01,1600.0
2012-12-31 11:25:00,45.99,46.01,45.97,45.99,3200.0,45.99,46.01,45.97,45.99,3200.0
2012-12-31 11:30:00,46.01,46.02,45.96,45.97,6200.0,46.01,46.02,45.96,45.97,6200.0
2012-12-31 11:35:00,46.01,46.01,45.98,45.98,1400.0,46.01,46.01,45.98,45.98,1400.0
2012-12-31 11:40:00,45.96,46.01,45.88,45.89,11200.0,45.96,46.01,45.88,45.89,11200.0
2012-12-31 11:45:00,45.93,45.93,45.91,45.91,3400.0,45.93,45.93,45.91,45.91,3400.0
2012-12-31 11:50:00,45.88,45.92,45.85,45.85,1600.0,45.88,45.92,45.85,45.85,1600.0
2012-12-31 11:55:00,45.91,45.91,45.83,45.83,1400.0,45.91,45.91,45.83,45.83,1400.0
2012-12-31 12:00:00,45.85,45.88,45.83,45.83,4600.0,45.85,45.88,45.83,45.83,4600.0
2012-12-31 12:05:00,45.83,45.84,45.81,45.84,2400.0,45.83,45.84,45.81,45.84,2400.0
2012-12-31 12:10:00,45.83,45.84,45.81,45.81,600.0,45.83,45.84,45.81,45.81,600.0
2012-12-31 12:15:00,45.83,45.83,45.81,45.82,2400.0,45.83,45.83,45.81,45.82,2400.0
2012-12-31 12:20:00,45.82,45.82,45.82,45.82,1000.0,45.82,45.82,45.82,45.82,1000.0
2012-12-31 12:25:00,45.83,45.83,45.82,45.82,800.0,45.83,45.83,45.82,45.82,800.0
2012-12-31 12:30:00,45.84,45.84,45.82,45.84,1800.0,45.84,45.84,45.82,45.84,1800.0
2012-12-31 12:35:00,45.84,45.86,45.83,45.83,3600.0,45.84,45.86,45.83,45.83,3600.0
2012-12-31 12:40:00,45.86,45.95,45.84,45.87,9800.0,45.86,45.95,45.84,45.87,9800.0
2012-12-31 12:45:00,45.92,45.99,45.9,45.99,15800.0,45.92,45.99,45.9,45.99,15800.0
2012-12-31 12:50:00,45.97,46.01,45.89,45.89,5400.0,45.97,46.01,45.89,45.89,5400.0
2012-12-31 12:55:00,45.9,45.9,45.72,45.76,9000.0,45.9,45.9,45.72,45.76,9000.0
2012-12-31 13:00:00,45.76,45.76,45.76,45.76,0.0,45.76,45.76,45.76,45.76,0.0
2012-12-31 13:05:00,45.81,45.81,45.72,45.73,7000.0,45.81,45.81,45.72,45.73,7000.0
2012-12-31 13:10:00,45.72,45.88,45.72,45.88,4400.0,45.72,45.88,45.72,45.88,4400.0
2012-12-31 13:15:00,45.88,45.88,45.85,45.85,600.0,45.88,45.88,45.85,45.85,600.0
2012-12-31 13:20:00,45.93,45.98,45.88,45.88,5400.0,45.93,45.98,45.88,45.88,5400.0
2012-12-31 13:25:00,45.95,45.99,45.93,45.98,1200.0,45.95,45.99,45.93,45.98,1200.0
2012-12-31 13:30:00,45.98,46.02,45.94,45.98,4800.0,45.98,46.02,45.94,45.98,4800.0
2012-12-31 13:35:00,46.01,46.05,45.99,46.03,3200.0,46.01,46.05,45.99,46.03,3200.0
2012-12-31 13:40:00,46.08,46.08,46.01,46.01,2200.0,46.08,46.08,46.01,46.01,2200.0
2012-12-31 13:45:00,45.99,46.07,45.85,45.85,4200.0,45.99,46.07,45.85,45.85,4200.0
2012-12-31 13:50:00,45.84,45.84,45.84,45.84,200.0,45.84,45.84,45.84,45.84,200.0
2012-12-31 13:55:00,45.92,45.92,45.81,45.87,3800.0,45.92,45.92,45.81,45.87,3800.0
2012-12-31 14:00:00,45.85,45.85,45.85,45.85,1200.0,45.85,45.85,45.85,45.85,1200.0
2012-12-31 14:05:00,45.86,45.88,45.85,45.85,3800.0,45.86,45.88,45.85,45.85,3800.0
2012-12-31 14:10:00,45.85,45.85,45.84,45.84,1400.0,45.85,45.85,45.84,45.84,1400.0
2012-12-31 14:15:00,45.84,45.84,45.84,45.84,400.0,45.84,45.84,45.84,45.84,400.0
2012-12-31 14:20:00,45.85,45.88,45.83,45.87,5000.0,45.85,45.88,45.83,45.87,5000.0
2012-12-31 14:25:00,45.93,45.94,45.92,45.93,800.0,45.93,45.94,45.92,45.93,800.0
2012-12-31 14:30:00,45.95,46.01,45.95,45.98,1400.0,45.95,46.01,45.95,45.98,1400.0
2012-12-31 14:35:00,45.98,46.01,45.83,45.87,9200.0,45.98,46.01,45.83,45.87,9200.0
2012-12-31 14:40:00,45.94,45.94,45.88,45.93,2400.0,45.94,45.94,45.88,45.93,2400.0
2012-12-31 14:45:00,45.97,46.1,45.97,46.1,1200.0,45.97,46.1,45.97,46.1,1200.0
2012-12-31 14:50:00,46.1,46.1,45.91,45.91,7000.0,46.1,46.1,45.91,45.91,7000.0
2012-12-31 14:55:00,45.94,46.1,45.94,46.06,2600.0,45.94,46.1,45.94,46.06,2600.0
2012-12-31 15:00:00,46.19,46.19,46.13,46.13,2400.0,46.19,46.19,46.13,46.13,2400.0
2012-12-31 15:05:00,46.12,46.13,46.06,46.06,3600.0,46.12,46.13,46.06,46.06,3600.0
2012-12-31 15:10:00,46.04,46.06,46.0,46.0,1600.0,46.04,46.06,46.0,46.0,1600.0
2012-12-31 15:15:00,46.02,46.08,46.02,46.06,5000.0,46.02,46.08,46.02,46.06,5000.0
2012-12-31 15:20:00,46.04,46.08,46.02,46.06,14200.0,46.04,46.08,46.02,46.06,14200.0
2012-12-31 15:25:00,46.08,46.1,45.98,46.07,24400.0,46.08,46.1,45.98,46.07,24400.0
2012-12-31 15:30:00,46.07,46.2,46.04,46.17,34800.0,46.07,46.2,46.04,46.17,34800.0
2012-12-31 15:35:00,46.18,46.27,46.17,46.27,14000.0,46.18,46.27,46.17,46.27,14000.0
2012-12-31 15:40:00,46.26,46.32,46.24,46.27,18400.0,46.26,46.32,46.24,46.27,18400.0
2012-12-31 15:45:00,46.29,46.44,46.25,46.42,12200.0,46.29,46.44,46.25,46.42,12200.0
2012-12-31 15:50:00,46.46,46.5,46.42,46.43,52400.0,46.46,46.5,46.42,46.43,52400.0
2012-12-31 15:55:00,46.42,46.42,46.26,46.4,56800.0,46.42,46.42,46.26,46.4,56800.0
2013-01-02 09:30:00,47.3,47.3,46.99,47.28,6800.0,47.3,47.3,46.99,47.28,6800.0
2013-01-02 09:35:00,47.28,47.41,47.26,47.33,11000.0,47.28,47.41,47.26,47.33,11000.0
2013-01-02 09:40:00,47.31,47.31,47.2,47.21,1800.0,47.31,47.31,47.2,47.21,1800.0
2013-01-02 09:45:00,47.18,47.2,47.07,47.07,5200.0,47.18,47.2,47.07,47.07,5200.0
2013-01-02 09:50:00,47.09,47.15,47.03,47.08,13800.0,47.09,47.15,47.03,47.08,13800.0
2013-01-02 09:55:00,47.09,47.09,46.94,46.94,15000.0,47.09,47.09,46.94,46.94,15000.0
2013-01-02 10:00:00,46.94,47.02,46.88,47.01,11800.0,46.94,47.02,46.88,47.01,11800.0
2013-01-02 10:05:00,46.97,47.02,46.97,46.98,2000.0,46.97,47.02,46.97,46.98,2000.0
2013-01-02 10:10:00,47.01,47.04,46.98,47.02,7800.0,47.01,47.04,46.98,47.02,7800.0
2013-01-02 10:15:00,46.99,47.05,46.98,47.01,10400.0,46.99,47.05,46.98,47.01,10400.0
2013-01-02 10:20:00,47.01,47.02,46.99,47.01,3800.0,47.01,47.02,46.99,47.01,3800.0
2013-01-02 10:25:00,47.0,47.01,46.99,47.01,6000.0,47.0,47.01,46.99,47.01,6000.0
2013-01-02 10:30:00,47.01,47.02,46.99,47.0,3400.0,47.01,47.02,46.99,47.0,3400.0
2013-01-02 10:35:00,47.02,47.02,46.98,46.98,3000.0,47.02,47.02,46.98,46.98,3000.0
2013-01-02 10:40:00,46.98,46.99,46.94,46.94,2200.0,46.98,46.99,46.94,46.94,2200.0
2013-01-02 10:45:00,46.97,46.99,46.97,46.97,1000.0,46.97,46.99,46.97,46.97,1000.0
2013-01-02 10:50:00,46.97,47.04,46.97,47.01,3000.0,46.97,47.04,46.97,47.01,3000.0
2013-01-02 10:55:00,46.99,47.0,46.96,47.0,4600.0,46.99,47.0,46.96,47.0,4600.0
2013-01-02 11:00:00,46.98,47.04,46.96,47.02,2000.0,46.98,47.04,46.96,47.02,2000.0
2013-01-02 11:05:00,47.0,47.02,46.99,47.02,1600.0,47.0,47.02,46.99,47.02,1600.0
2013-01-02 11:10:00,46.99,47.02,46.91,46.91,12400.0,46.99,47.02,46.91,46.91,12400.0
2013-01-02 11:15:00,46.91,46.91,46.84,46.84,5200.0,46.91,46.91,46.84,46.84,5200.0
2013-01-02 11:20:00,46.83,46.83,46.77,46.79,6200.0,46.83,46.83,46.77,46.79,6200.0
2013-01-02 11:25:00,46.79,46.81,46.78,46.78,3600.0,46.79,46.81,46.78,46.78,3600.0
2013-01-02 11:30:00,46.8,46.8,46.78,46.8,4600.0,46.8,46.8,46.78,46.8,4600.0
2013-01-02 11:35:00,46.8,46.8,46.78,46.78,1400.0,46.8,46.8,46.78,46.78,1400.0
2013-01-02 11:40:00,46.77,46.79,46.77,46.77,1000.0,46.77,46.79,46.77,46.77,1000.0
2013-01-02 11:45:00,46.79,46.79,46.77,46.77,1000.0,46.79,46.79,46.77,46.77,1000.0
2013-01-02 11:50:00,46.79,46.79,46.78,46.79,800.0,46.79,46.79,46.78,46.79,800.0
2013-01-02 11:55:00,46.79,46.81,46.76,46.78,3800.0,46.79,46.81,46.76,46.78,3800.0
2013-01-02 12:00:00,46.77,46.78,46.77,46.77,1200.0,46.77,46.78,46.77,46.77,1200.0
2013-01-02 12:05:00,46.79,46.79,46.77,46.77,1600.0,46.79,46.79,46.77,46.77,1600.0
2013-01-02 12:10:00,46.79,46.8,46.79,46.8,800.0,46.79,46.8,46.79,46.8,800.0
2013-01-02 12:15:00,46.8,46.81,46.79,46.81,1200.0,46.8,46.81,46.79,46.81,1200.0
2013-01-02 12:20:00,46.8,46.81,46.78,46.78,2600.0,46.8,46.81,46.78,46.78,2600.0
2013-01-02 12:25:00,46.78,46.79,46.74,46.74,1800.0,46.78,46.79,46.74,46.74,1800.0
2013-01-02 12:30:00,46.78,46.79,46.77,46.79,1800.0,46.78,46.79,46.77,46.79,1800.0
2013-01-02 12:35:00,46.8,46.8,46.77,46.77,400.0,46.8,46.8,46.77,46.77,400.0
2013-01-02 12:40:00,46.8,46.8,46.77,46.79,1400.0,46.8,46.8,46.77,46.79,1400.0
2013-01-02 12:45:00,46.79,46.8,46.79,46.79,2800.0,46.79,46.8,46.79,46.79,2800.0
2013-01-02 12:50:00,46.79,46.82,46.79,46.81,2400.0,46.79,46.82,46.79,46.81,2400.0
2013-01-02 12:55:00,46.81,46.81,46.77,46.79,1800.0,46.81,46.81,46.77,46.79,1800.0
2013-01-02 13:00:00,46.8,46.81,46.78,46.78,1000.0,46.8,46.81,46.78,46.78,1000.0
2013-01-02 13:05:00,46.8,46.83,46.79,46.82,4600.0,46.8,46.83,46.79,46.82,4600.0
2013-01-02 13:10:00,46.83,46.83,46.8,46.81,2400.0,46.83,46.83,46.8,46.81,2400.0
2013-01-02 13:15:00,46.81,46.85,46.81,46.85,2600.0,46.81,46.85,46.81,46.85,2600.0
2013-01-02 13:20:00,46.85,46.85,46.81,46.82,2800.0,46.85,46.85,46.81,46.82,2800.0
2013-01-02 13:25:00,46.79,46.82,46.79,46.81,1400.0,46.79,46.82,46.79,46.81,1400.0
2013-01-02 13:30:00,46.8,46.8,46.77,46.79,1600.0,46.8,46.8,46.77,46.79,1600.0
2013-01-02 13:35:00,46.8,46.8,46.74,46.74,2000.0,46.8,46.8,46.74,46.74,2000.0
2013-01-02 13:40:00,46.74,46.74,46.74,46.74,0.0,46.74,46.74,46.74,46.74,0.0
2013-01-02 13:45:00,46.76,46.78,46.76,46.77,2000.0,46.76,46.78,46.76,46.77,2000.0
2013-01-02 13:50:00,46.78,46.79,46.77,46.77,2000.0,46.78,46.79,46.77,46.77,2000.0
2013-01-02 13:55:00,46.79,46.8,46.79,46.8,1400.0,46.79,46.8,46.79,46.8,1400.0
2013-01-02 14:00:00,46.8,46.82,46.77,46.8,3200.0,46.8,46.82,46.77,46.8,3200.0
2013-01-02 14:05:00,46.81,46.81,46.76,46.78,5400.0,46.81,46.81,46.76,46.78,5400.0
2013-01-02 14:10:00,46.78,46.82,46.74,46.77,6000.0,46.78,46.82,46.74,46.77,6000.0
2013-01-02 14:15:00,46.79,46.81,46.79,46.81,800.0,46.79,46.81,46.79,46.81,800.0
2013-01-02 14:20:00,46.8,46.82,46.79,46.81,6600.0,46.8,46.82,46.79,46.81,6600.0
2013-01-02 14:25:00,46.8,46.82,46.79,46.8,2400.0,46.8,46.82,46.79,46.8,2400.0
2013-01-02 14:30:00,46.8,46.8,46.77,46.77,3600.0,46.8,46.8,46.77,46.77,3600.0
2013-01-02 14:35:00,46.8,46.81,46.77,46.8,4400.0,46.8,46.81,46.77,46.8,4400.0
2013-01-02 14:40:00,46.8,46.8,46.75,46.77,3000.0,46.8,46.8,46.75,46.77,3000.0
2013-01-02 14:45:00,46.76,46.76,46.73,46.73,1400.0,46.76,46.76,46.73,46.73,1400.0
2013-01-02 14:50:00,46.74,46.74,46.7,46.73,6200.0,46.74,46.74,46.7,46.73,6200.0
2013-01-02 14:55:00,46.7,46.77,46.7,46.77,1800.0,46.7,46.77,46.7,46.77,1800.0
2013-01-02 15:00:00,46.77,46.8,46.73,46.74,13800.0,46.77,46.8,46.73,46.74,13800.0
2013-01-02 15:05:00,46.73,46.77,46.73,46.77,7800.0,46.73,46.77,46.73,46.77,7800.0
2013-01-02 15:10:00,46.75,46.77,46.75,46.76,7400.0,46.75,46.77,46.75,46.76,7400.0
2013-01-02 15:15:00,46.76,46.77,46.73,46.77,8200.0,46.76,46.77,46.73,46.77,8200.0
2013-01-02 15:20:00,46.77,46.77,46.72,46.72,7600.0,46.77,46.77,46.72,46.72,7600.0
2013-01-02 15:25:00,46.72,46.77,46.71,46.76,7600.0,46.72,46.77,46.71,46.76,7600.0
2013-01-02 15:30:00,46.76,46.77,46.75,46.77,4600.0,46.76,46.77,46.75,46.77,4600.0
2013-01-02 15:35:00,46.77,46.84,46.76,46.84,4600.0,46.77,46.84,46.76,46.84,4600.0
2013-01-02 15:40:00,46.85,46.88,46.84,46.86,8000.0,46.85,46.88,46.84,46.86,8000.0
2013-01-02 15:45:00,46.87,46.88,46.82,46.84,19600.0,46.87,46.88,46.82,46.84,19600.0
2013-01-02 15:50:00,46.85,47.02,46.82,46.99,35000.0,46.85,47.02,46.82,46.99,35000.0
2013-01-02 15:55:00,46.98,47.03,46.96,47.0,44800.0,46.98,47.03,46.96,47.0,44800.0
2013-01-03 09:30:00,46.84,47.13,46.69,47.13,16400.0,46.84,47.13,46.69,47.13,16400.0
2013-01-03 09:35:00,47.23,47.23,46.94,46.94,4400.0,47.23,47.23,46.94,46.94,4400.0
2013-01-03 09:40:00,46.94,46.95,46.89,46.89,1600.0,46.94,46.95,46.89,46.89,1600.0
2013-01-03 09:45:00,47.01,47.01,47.01,47.01,400.0,47.01,47.01,47.01,47.01,400.0
2013-01-03 09:50:00,47.01,47.01,47.01,47.01,0.0,47.01,47.01,47.01,47.01,0.0
2013-01-03 09:55:00,46.94,46.94,46.91,46.91,1200.0,46.94,46.94,46.91,46.91,1200.0
2013-01-03 10:00:00,46.9,46.9,46.77,46.79,4000.0,46.9,46.9,46.77,46.79,4000.0
2013-01-03 10:05:00,46.79,46.85,46.79,46.8,3000.0,46.79,46.85,46.79,46.8,3000.0
2013-01-03 10:10:00,46.8,46.81,46.75,46.8,3600.0,46.8,46.81,46.75,46.8,3600.0
2013-01-03 10:15:00,46.78,46.78,46.77,46.77,600.0,46.78,46.78,46.77,46.77,600.0
2013-01-03 10:20:00,46.74,46.82,46.72,46.82,2200.0,46.74,46.82,46.72,46.82,2200.0
2013-01-03 10:25:00,46.8,46.8,46.77,46.77,1800.0,46.8,46.8,46.77,46.77,1800.0
2013-01-03 10:30:00,46.8,46.83,46.74,46.83,10000.0,46.8,46.83,46.74,46.83,10000.0
2013-01-03 10:35:00,46.82,46.82,46.8,46.8,3200.0,46.82,46.82,46.8,46.8,3200.0
2013-01-03 10:40:00,46.8,46.82,46.8,46.8,2200.0,46.8,46.82,46.8,46.8,2200.0
2013-01-03 10:45:00,46.81,46.83,46.79,46.82,19800.0,46.81,46.83,46.79,46.82,19800.0
2013-01-03 10:50:00,46.83,46.84,46.82,46.84,2200.0,46.83,46.84,46.82,46.84,2200.0
2013-01-03 10:55:00,46.84,46.84,46.82,46.82,1000.0,46.84,46.84,46.82,46.82,1000.0
2013-01-03 11:00:00,46.84,46.88,46.83,46.85,8800.0,46.84,46.88,46.83,46.85,8800.0
2013-01-03 11:05:00,46.85,46.86,46.84,46.85,2000.0,46.85,46.86,46.84,46.85,2000.0
2013-01-03 11:10:00,46.85,46.88,46.84,46.84,7200.0,46.85,46.88,46.84,46.84,7200.0
2013-01-03 11:15:00,46.85,46.88,46.84,46.88,3400.0,46.85,46.88,46.84,46.88,3400.0
2013-01-03 11:20:00,46.87,46.92,46.85,46.92,45000.0,46.87,46.92,46.85,46.92,45000.0
2013-01-03 11:25:00,46.91,46.93,46.9,46.9,800.0,46.91,46.93,46.9,46.9,800.0
2013-01-03 11:30:00,46.92,46.96,46.9,46.96,20800.0,46.92,46.96,46.9,46.96,20800.0
2013-01-03 11:35:00,46.96,46.97,46.94,46.97,4200.0,46.96,46.97,46.94,46.97,4200.0
2013-01-03 11:40:00,46.98,47.06,46.98,47.06,1600.0,46.98,47.06,46.98,47.06,1600.0
2013-01-03 11:45:00,47.08,47.12,47.07,47.07,5800.0,47.08,47.12,47.07,47.07,5800.0
2013-01-03 11:50:00,47.1,47.11,47.1,47.1,800.0,47.1,47.11,47.1,47.1,800.0
2013-01-03 11:55:00,47.08,47.12,47.08,47.12,1400.0,47.08,47.12,47.08,47.12,1400.0
2013-01-03 12:00:00,47.14,47.2,47.14,47.2,10600.0,47.14,47.2,47.14,47.2,10600.0
2013-01-03 12:05:00,47.17,47.21,47.17,47.21,3200.0,47.17,47.21,47.17,47.21,3200.0
2013-01-03 12:10:00,47.2,47.24,47.2,47.24,1600.0,47.2,47.24,47.2,47.24,1600.0
2013-01-03 12:15:00,47.26,47.26,47.24,47.24,1600.0,47.26,47.26,47.24,47.24,1600.0
2013-01-03 12:20:00,47.29,47.3,47.26,47.27,1600.0,47.29,47.3,47.26,47.27,1600.0
2013-01-03 12:25:00,47.31,47.33,47.24,47.26,8400.0,47.31,47.33,47.24,47.26,8400.0
2013-01-03 12:30:00,47.26,47.28,47.24,47.25,17400.0,47.26,47.28,47.24,47.25,17400.0
2013-01-03 12:35:00,47.24,47.3,47.22,47.3,12200.0,47.24,47.3,47.22,47.3,12200.0
2013-01-03 12:40:00,47.31,47.31,47.3,47.31,2800.0,47.31,47.31,47.3,47.31,2800.0
2013-01-03 12:45:00,47.32,47.34,47.31,47.34,5800.0,47.32,47.34,47.31,47.34,5800.0
2013-01-03 12:50:00,47.33,47.34,47.32,47.34,4800.0,47.33,47.34,47.32,47.34,4800.0
2013-01-03 12:55:00,47.35,47.38,47.35,47.38,1200.0,47.35,47.38,47.35,47.38,1200.0
2013-01-03 13:00:00,47.37,47.38,47.35,47.38,1200.0,47.37,47.38,47.35,47.38,1200.0
2013-01-03 13:05:00,47.35,47.35,47.32,47.33,3400.0,47.35,47.35,47.32,47.33,3400.0
2013-01-03 13:10:00,47.33,47.33,47.32,47.33,7600.0,47.33,47.33,47.32,47.33,7600.0
2013-01-03 13:15:00,47.32,47.34,47.32,47.34,11000.0,47.32,47.34,47.32,47.34,11000.0
2013-01-03 13:20:00,47.35,47.35,47.32,47.32,2800.0,47.35,47.35,47.32,47.32,2800.0
2013-01-03 13:25:00,47.33,47.35,47.33,47.35,3000.0,47.33,47.35,47.33,47.35,3000.0
2013-01-03 13:30:00,47.35,47.35,47.34,47.35,6600.0,47.35,47.35,47.34,47.35,6600.0
2013-01-03 13:35:00,47.35,47.36,47.35,47.35,1000.0,47.35,47.36,47.35,47.35,1000.0
2013-01-03 13:40:00,47.35,47.35,47.35,47.35,0.0,47.35,47.35,47.35,47.35,0.0
2013-01-03 13:45:00,47.35,47.35,47.35,47.35,0.0,47.35,47.35,47.35,47.35,0.0
2013-01-03 13:50:00,47.34,47.35,47.33,47.33,2200.0,47.34,47.35,47.33,47.33,2200.0
2013-01-03 13:55:00,47.32,47.32,47.29,47.3,4400.0,47.32,47.32,47.29,47.3,4400.0
2013-01-03 14:00:00,47.29,47.29,47.2,47.22,3200.0,47.29,47.29,47.2,47.22,3200.0
2013-01-03 14:05:00,47.21,47.21,47.09,47.15,3600.0,47.21,47.21,47.09,47.15,3600.0
2013-01-03 14:10:00,47.17,47.17,47.12,47.17,2000.0,47.17,47.17,47.12,47.17,2000.0
2013-01-03 14:15:00,47.17,47.19,47.16,47.19,1600.0,47.17,47.19,47.16,47.19,1600.0
2013-01-03 14:20:00,47.2,47.3,47.1,47.22,5200.0,47.2,47.3,47.1,47.22,5200.0
2013-01-03 14:25:00,47.23,47.24,47.18,47.24,4400.0,47.23,47.24,47.18,47.24,4400.0
2013-01-03 14:30:00,47.23,47.25,47.23,47.24,2800.0,47.23,47.25,47.23,47.24,2800.0
2013-01-03 14:35:00,47.23,47.25,47.21,47.24,6200.0,47.23,47.25,47.21,47.24,6200.0
2013-01-03 14:40:00,47.23,47.23,47.18,47.18,1200.0,47.23,47.23,47.18,47.18,1200.0
2013-01-03 14:45:00,47.22,47.22,47.2,47.22,2000.0,47.22,47.22,47.2,47.22,2000.0
2013-01-03 14:50:00,47.22,47.26,47.2,47.23,9800.0,47.22,47.26,47.2,47.23,9800.0
2013-01-03 14:55:00,47.24,47.25,47.23,47.23,1800.0,47.24,47.25,47.23,47.23,1800.0
2013-01-03 15:00:00,47.22,47.24,47.15,47.19,4000.0,47.22,47.24,47.15,47.19,4000.0
2013-01-03 15:05:00,47.2,47.2,47.17,47.18,2400.0,47.2,47.2,47.17,47.18,2400.0
2013-01-03 15:10:00,47.2,47.22,47.19,47.19,4200.0,47.2,47.22,47.19,47.19,4200.0
2013-01-03 15:15:00,47.17,47.17,47.13,47.13,2200.0,47.17,47.17,47.13,47.13,2200.0
2013-01-03 15:20:00,47.1,47.1,47.1,47.1,4400.0,47.1,47.1,47.1,47.1,4400.0
2013-01-03 15:25:00,47.1,47.13,47.1,47.13,6200.0,47.1,47.13,47.1,47.13,6200.0
2013-01-03 15:30:00,47.13,47.16,47.03,47.03,6400.0,47.13,47.16,47.03,47.03,6400.0
2013-01-03 15:35:00,47.04,47.05,47.01,47.01,12200.0,47.04,47.05,47.01,47.01,12200.0
2013-01-03 15:40:00,47.02,47.05,47.02,47.05,3800.0,47.02,47.05,47.02,47.05,3800.0
2013-01-03 15:45:00,47.06,47.14,47.06,47.11,15000.0,47.06,47.14,47.06,47.11,15000.0
2013-01-03 15:50:00,47.11,47.11,46.92,46.93,19600.0,47.11,47.11,46.92,46.93,19600.0
2013-01-03 15:55:00,46.93,47.02,46.93,47.0,35200.0,46.93,47.02,46.93,47.0,35200.0
2013-01-04 09:30:00,47.16,47.16,47.07,47.09,2400.0,47.16,47.16,47.07,47.09,2400.0
2013-01-04 09:35:00,47.11,47.21,46.99,46.99,3200.0,47.11,47.21,46.99,46.99,3200.0
2013-01-04 09:40:00,47.0,47.12,46.99,47.1,2400.0,47.0,47.12,46.99,47.1,2400.0
2013-01-04 09:45:00,47.13,47.21,47.12,47.2,8000.0,47.13,47.21,47.12,47.2,8000.0
2013-01-04 09:50:00,47.15,47.23,47.15,47.18,1600.0,47.15,47.23,47.15,47.18,1600.0
2013-01-04 09:55:00,47.21,47.21,47.1,47.1,2400.0,47.21,47.21,47.1,47.1,2400.0
2013-01-04 10:00:00,46.99,47.09,46.99,46.99,2800.0,46.99,47.09,46.99,46.99,2800.0
2013-01-04 10:05:00,46.99,47.02,46.95,46.96,2000.0,46.99,47.02,46.95,46.96,2000.0
2013-01-04 10:10:00,46.99,47.04,46.95,47.04,3400.0,46.99,47.04,46.95,47.04,3400.0
2013-01-04 10:15:00,47.02,47.02,47.0,47.0,1200.0,47.02,47.02,47.0,47.0,1200.0
2013-01-04 10:20:00,47.0,47.07,46.99,47.04,19200.0,47.0,47.07,46.99,47.04,19200.0
2013-01-04 10:25:00,47.03,47.07,47.03,47.06,1400.0,47.03,47.07,47.03,47.06,1400.0
2013-01-04 10:30:00,47.05,47.09,47.04,47.09,6200.0,47.05,47.09,47.04,47.09,6200.0
2013-01-04 10:35:00,47.1,47.15,47.1,47.13,2600.0,47.1,47.15,47.1,47.13,2600.0
2013-01-04 10:40:00,47.15,47.17,47.08,47.1,5200.0,47.15,47.17,47.08,47.1,5200.0
2013-01-04 10:45:00,47.15,47.15,47.1,47.1,1200.0,47.15,47.15,47.1,47.1,1200.0
2013-01-04 10:50:00,47.12,47.27,47.12,47.16,9200.0,47.12,47.27,47.12,47.16,9200.0
2013-01-04 10:55:00,47.13,47.13,47.13,47.13,2800.0,47.13,47.13,47.13,47.13,2800.0
2013-01-04 11:00:00,47.17,47.17,47.14,47.14,600.0,47.17,47.17,47.14,47.14,600.0
2013-01-04 11:05:00,47.17,47.18,47.14,47.14,2000.0,47.17,47.18,47.14,47.14,2000.0
2013-01-04 11:10:00,47.14,47.18,47.14,47.17,2200.0,47.14,47.18,47.14,47.17,2200.0
2013-01-04 11:15:00,47.23,47.23,47.16,47.16,1000.0,47.23,47.23,47.16,47.16,1000.0
2013-01-04 11:20:00,47.16,47.24,47.14,47.24,4000.0,47.16,47.24,47.14,47.24,4000.0
2013-01-04 11:25:00,47.23,47.27,47.22,47.24,4400.0,47.23,47.27,47.22,47.24,4400.0
2013-01-04 11:30:00,47.28,47.33,47.28,47.28,6800.0,47.28,47.33,47.28,47.28,6800.0
2013-01-04 11:35:00,47.32,47.37,47.31,47.37,4600.0,47.32,47.37,47.31,47.37,4600.0
2013-01-04 11:40:00,47.38,47.46,47.25,47.3,13600.0,47.38,47.46,47.25,47.3,13600.0
2013-01-04 11:45:00,47.33,47.41,47.31,47.35,15400.0,47.33,47.41,47.31,47.35,15400.0
2013-01-04 11:50:00,47.35,47.43,47.35,47.43,3200.0,47.35,47.43,47.35,47.43,3200.0
2013-01-04 11:55:00,47.48,47.51,47.44,47.48,8000.0,47.48,47.51,47.44,47.48,8000.0
2013-01-04 12:00:00,47.48,47.48,47.34,47.34,4400.0,47.48,47.48,47.34,47.34,4400.0
2013-01-04 12:05:00,47.37,47.42,47.37,47.42,1000.0,47.37,47.42,47.37,47.42,1000.0
2013-01-04 12:10:00,47.42,47.52,47.41,47.46,10600.0,47.42,47.52,47.41,47.46,10600.0
2013-01-04 12:15:00,47.51,47.52,47.48,47.49,5400.0,47.51,47.52,47.48,47.49,5400.0
2013-01-04 12:20:00,47.43,47.45,47.38,47.39,2000.0,47.43,47.45,47.38,47.39,2000.0
2013-01-04 12:25:00,47.37,47.51,47.37,47.51,2200.0,47.37,47.51,47.37,47.51,2200.0
2013-01-04 12:30:00,47.49,47.49,47.44,47.45,3600.0,47.49,47.49,47.44,47.45,3600.0
2013-01-04 12:35:00,47.46,47.5,47.46,47.49,2600.0,47.46,47.5,47.46,47.49,2600.0
2013-01-04 12:40:00,47.49,47.52,47.48,47.52,2400.0,47.49,47.52,47.48,47.52,2400.0
2013-01-04 12:45:00,47.52,47.56,47.52,47.56,2200.0,47.52,47.56,47.52,47.56,2200.0
2013-01-04 12:50:00,47.58,47.6,47.55,47.57,4800.0,47.58,47.6,47.55,47.57,4800.0
2013-01-04 12:55:00,47.57,47.58,47.44,47.44,8600.0,47.57,47.58,47.44,47.44,8600.0
2013-01-04 13:00:00,47.41,47.45,47.41,47.44,4200.0,47.41,47.45,47.41,47.44,4200.0
2013-01-04 13:05:00,47.44,47.56,47.44,47.56,1800.0,47.44,47.56,47.44,47.56,1800.0
2013-01-04 13:10:00,47.54,47.65,47.54,47.65,2000.0,47.54,47.65,47.54,47.65,2000.0
2013-01-04 13:15:00,47.65,47.67,47.63,47.67,3000.0,47.65,47.67,47.63,47.67,3000.0
2013-01-04 13:20:00,47.63,47.7,47.63,47.66,9000.0,47.63,47.7,47.63,47.66,9000.0
2013-01-04 13:25:00,47.63,47.67,47.63,47.66,800.0,47.63,47.67,47.63,47.66,800.0
2013-01-04 13:30:00,47.66,47.7,47.65,47.7,4800.0,47.66,47.7,47.65,47.7,4800.0
2013-01-04 13:35:00,47.7,47.74,47.7,47.74,5600.0,47.7,47.74,47.7,47.74,5600.0
2013-01-04 13:40:00,47.73,47.76,47.73,47.76,5400.0,47.73,47.76,47.73,47.76,5400.0
2013-01-04 13:45:00,47.75,47.79,47.75,47.77,4800.0,47.75,47.79,47.75,47.77,4800.0
2013-01-04 13:50:00,47.77,47.8,47.7,47.7,800.0,47.77,47.8,47.7,47.7,800.0
2013-01-04 13:55:00,47.66,47.68,47.66,47.68,400.0,47.66,47.68,47.66,47.68,400.0
2013-01-04 14:00:00,47.7,47.76,47.61,47.76,6400.0,47.7,47.76,47.61,47.76,6400.0
2013-01-04 14:05:00,47.79,47.83,47.79,47.83,1800.0,47.79,47.83,47.79,47.83,1800.0
2013-01-04 14:10:00,47.8,47.8,47.73,47.8,4600.0,47.8,47.8,47.73,47.8,4600.0
2013-01-04 14:15:00,47.8,47.83,47.77,47.77,3200.0,47.8,47.83,47.77,47.77,3200.0
2013-01-04 14:20:00,47.8,47.83,47.79,47.81,3000.0,47.8,47.83,47.79,47.81,3000.0
2013-01-04 14:25:00,47.84,47.84,47.8,47.84,3000.0,47.84,47.84,47.8,47.84,3000.0
2013-01-04 14:30:00,47.84,47.91,47.81,47.85,4200.0,47.84,47.91,47.81,47.85,4200.0
2013-01-04 14:35:00,47.85,47.87,47.83,47.83,2800.0,47.85,47.87,47.83,47.83,2800.0
2013-01-04 14:40:00,47.81,47.85,47.81,47.84,4000.0,47.81,47.85,47.81,47.84,4000.0
2013-01-04 14:45:00,47.84,47.84,47.82,47.82,2800.0,47.84,47.84,47.82,47.82,2800.0
2013-01-04 14:50:00,47.85,47.85,47.81,47.83,5800.0,47.85,47.85,47.81,47.83,5800.0
2013-01-04 14:55:00,47.81,47.97,47.81,47.88,6200.0,47.81,47.97,47.81,47.88,6200.0
2013-01-04 15:00:00,47.91,47.91,47.85,47.85,4000.0,47.91,47.91,47.85,47.85,4000.0
2013-01-04 15:05:00,47.86,47.88,47.84,47.84,2000.0,47.86,47.88,47.84,47.84,2000.0
2013-01-04 15:10:00,47.84,47.84,47.79,47.79,2800.0,47.84,47.84,47.79,47.79,2800.0
2013-01-04 15:15:00,47.79,47.79,47.73,47.76,6800.0,47.79,47.79,47.73,47.76,6800.0
2013-01-04 15:20:00,47.76,47.77,47.72,47.72,5800.0,47.76,47.77,47.72,47.72,5800.0
2013-01-04 15:25:00,47.72,47.72,47.66,47.66,3400.0,47.72,47.72,47.66,47.66,3400.0
2013-01-04 15:30:00,47.66,47.68,47.63,47.64,13000.0,47.66,47.68,47.63,47.64,13000.0
2013-01-04 15:35:00,47.65,47.66,47.64,47.65,5600.0,47.65,47.66,47.64,47.65,5600.0
2013-01-04 15:40:00,47.64,47.65,47.56,47.58,12600.0,47.64,47.65,47.56,47.58,12600.0
2013-01-04 15:45:00,47.58,47.59,47.41,47.44,18600.0,47.58,47.59,47.41,47.44,18600.0
2013-01-04 15:50:00,47.45,47.53,47.45,47.52,13600.0,47.45,47.53,47.45,47.52,13600.0
2013-01-04 15:55:00,47.52,47.52,47.42,47.45,23400.0,47.52,47.52,47.42,47.45,23400.0
2013-01-07 09:30:00,47.33,47.6,47.29,47.49,11600.0,47.33,47.6,47.29,47.49,11600.0
2013-01-07 09:35:00,47.5,47.57,47.32,47.52,7600.0,47.5,47.57,47.32,47.52,7600.0
2013-01-07 09:40:00,47.6,47.66,47.56,47.66,9600.0,47.6,47.66,47.56,47.66,9600.0
2013-01-07 09:45:00,47.69,47.74,47.63,47.63,4400.0,47.69,47.74,47.63,47.63,4400.0
2013-01-07 09:50:00,47.65,47.65,47.62,47.62,3200.0,47.65,47.65,47.62,47.62,3200.0
2013-01-07 09:55:00,47.67,47.69,47.66,47.69,2400.0,47.67,47.69,47.66,47.69,2400.0
2013-01-07 10:00:00,47.71,47.71,47.65,47.66,4400.0,47.71,47.71,47.65,47.66,4400.0
2013-01-07 10:05:00,47.67,47.76,47.64,47.65,23600.0,47.67,47.76,47.64,47.65,23600.0
2013-01-07 10:10:00,47.68,47.71,47.68,47.71,3600.0,47.68,47.71,47.68,47.71,3600.0
2013-01-07 10:15:00,47.72,47.76,47.68,47.76,14000.0,47.72,47.76,47.68,47.76,14000.0
2013-01-07 10:20:00,47.72,47.78,47.72,47.78,4400.0,47.72,47.78,47.72,47.78,4400.0
2013-01-07 10:25:00,47.78,47.85,47.78,47.8,6800.0,47.78,47.85,47.78,47.8,6800.0
2013-01-07 10:30:00,47.83,47.92,47.83,47.92,1200.0,47.83,47.92,47.83,47.92,1200.0
2013-01-07 10:35:00,47.88,47.92,47.85,47.87,6400.0,47.88,47.92,47.85,47.87,6400.0
2013-01-07 10:40:00,47.94,47.94,47.85,47.88,9600.0,47.94,47.94,47.85,47.88,9600.0
2013-01-07 10:45:00,47.88,47.88,47.81,47.81,4800.0,47.88,47.88,47.81,47.81,4800.0
2013-01-07 10:50:00,47.78,47.8,47.66,47.7,7200.0,47.78,47.8,47.66,47.7,7200.0
2013-01-07 10:55:00,47.66,47.66,47.66,47.66,1600.0,47.66,47.66,47.66,47.66,1600.0
2013-01-07 11:00:00,47.63,47.63,47.48,47.52,22000.0,47.63,47.63,47.48,47.52,22000.0
2013-01-07 11:05:00,47.5,47.51,47.48,47.49,4800.0,47.5,47.51,47.48,47.49,4800.0
2013-01-07 11:10:00,47.46,47.46,47.37,47.4,2400.0,47.46,47.46,47.37,47.4,2400.0
2013-01-07 11:15:00,47.4,47.4,47.37,47.37,4000.0,47.4,47.4,47.37,47.37,4000.0
2013-01-07 11:20:00,47.35,47.37,47.33,47.37,2400.0,47.35,47.37,47.33,47.37,2400.0
2013-01-07 11:25:00,47.37,47.46,47.35,47.46,8800.0,47.37,47.46,47.35,47.46,8800.0
2013-01-07 11:30:00,47.41,47.44,47.41,47.44,1200.0,47.41,47.44,47.41,47.44,1200.0
2013-01-07 11:35:00,47.41,47.41,47.35,47.36,10800.0,47.41,47.41,47.35,47.36,10800.0
2013-01-07 11:40:00,47.36,47.41,47.33,47.33,7200.0,47.36,47.41,47.33,47.33,7200.0
2013-01-07 11:45:00,47.33,47.35,47.33,47.35,2000.0,47.33,47.35,47.33,47.35,2000.0
2013-01-07 11:50:00,47.33,47.34,47.33,47.33,3200.0,47.33,47.34,47.33,47.33,3200.0
2013-01-07 11:55:00,47.34,47.34,47.29,47.31,4800.0,47.34,47.34,47.29,47.31,4800.0
2013-01-07 12:00:00,47.31,47.32,47.27,47.32,2400.0,47.31,47.32,47.27,47.32,2400.0
2013-01-07 12:05:00,47.34,47.36,47.33,47.33,2800.0,47.34,47.36,47.33,47.33,2800.0
2013-01-07 12:10:00,47.33,47.38,47.32,47.35,6800.0,47.33,47.38,47.32,47.35,6800.0
2013-01-07 12:15:00,47.34,47.34,47.3,47.3,3200.0,47.34,47.34,47.3,47.3,3200.0
2013-01-07 12:20:00,47.32,47.33,47.29,47.29,3200.0,47.32,47.33,47.29,47.29,3200.0
2013-01-07 12:25:00,47.28,47.29,47.26,47.29,5200.0,47.28,47.29,47.26,47.29,5200.0
2013-01-07 12:30:00,47.34,47.35,47.32,47.35,2000.0,47.34,47.35,47.32,47.35,2000.0
2013-01-07 12:35:00,47.35,47.35,47.31,47.33,4800.0,47.35,47.35,47.31,47.33,4800.0
2013-01-07 12:40:00,47.37,47.39,47.31,47.31,13200.0,47.37,47.39,47.31,47.31,13200.0
2013-01-07 12:45:00,47.34,47.36,47.31,47.34,5200.0,47.34,47.36,47.31,47.34,5200.0
2013-01-07 12:50:00,47.34,47.34,47.28,47.28,6800.0,47.34,47.34,47.28,47.28,6800.0
2013-01-07 12:55:00,47.32,47.32,47.3,47.3,2000.0,47.32,47.32,47.3,47.3,2000.0
2013-01-07 13:00:00,47.32,47.33,47.3,47.31,9600.0,47.32,47.33,47.3,47.31,9600.0
2013-01-07 13:05:00,47.29,47.33,47.27,47.27,12000.0,47.29,47.33,47.27,47.27,12000.0
2013-01-07 13:10:00,47.28,47.35,47.28,47.3,5600.0,47.28,47.35,47.28,47.3,5600.0
2013-01-07 13:15:00,47.3,47.34,47.3,47.33,7200.0,47.3,47.34,47.3,47.33,7200.0
2013-01-07 13:20:00,47.33,47.44,47.3,47.41,20000.0,47.33,47.44,47.3,47.41,20000.0
2013-01-07 13:25:00,47.39,47.39,47.33,47.33,2400.0,47.39,47.39,47.33,47.33,2400.0
2013-01-07 13:30:00,47.32,47.44,47.32,47.43,8000.0,47.32,47.44,47.32,47.43,8000.0
2013-01-07 13:35:00,47.41,47.45,47.41,47.45,6400.0,47.41,47.45,47.41,47.45,6400.0
2013-01-07 13:40:00,47.45,47.48,47.44,47.48,6400.0,47.45,47.48,47.44,47.48,6400.0
2013-01-07 13:45:00,47.44,47.49,47.44,47.49,3200.0,47.44,47.49,47.44,47.49,3200.0
2013-01-07 13:50:00,47.47,47.5,47.46,47.5,9200.0,47.47,47.5,47.46,47.5,9200.0
2013-01-07 13:55:00,47.5,47.56,47.48,47.54,5600.0,47.5,47.56,47.48,47.54,5600.0
2013-01-07 14:00:00,47.51,47.55,47.5,47.51,4400.0,47.51,47.55,47.5,47.51,4400.0
2013-01-07 14:05:00,47.52,47.55,47.51,47.51,14400.0,47.52,47.55,47.51,47.51,14400.0
2013-01-07 14:10:00,47.54,47.56,47.54,47.56,2000.0,47.54,47.56,47.54,47.56,2000.0
2013-01-07 14:15:00,47.54,47.58,47.54,47.57,3200.0,47.54,47.58,47.54,47.57,3200.0
2013-01-07 14:20:00,47.59,47.66,47.57,47.65,16400.0,47.59,47.66,47.57,47.65,16400.0
2013-01-07 14:25:00,47.63,47.73,47.63,47.72,15600.0,47.63,47.73,47.63,47.72,15600.0
2013-01-07 14:30:00,47.72,47.77,47.72,47.74,7200.0,47.72,47.77,47.72,47.74,7200.0
2013-01-07 14:35:00,47.74,47.77,47.74,47.77,16800.0,47.74,47.77,47.74,47.77,16800.0
2013-01-07 14:40:00,47.79,47.83,47.77,47.81,6400.0,47.79,47.83,47.77,47.81,6400.0
2013-01-07 14:45:00,47.82,47.84,47.77,47.84,13600.0,47.82,47.84,47.77,47.84,13600.0
2013-01-07 14:50:00,47.83,47.88,47.81,47.87,10800.0,47.83,47.88,47.81,47.87,10800.0
2013-01-07 14:55:00,47.87,47.88,47.73,47.76,28400.0,47.87,47.88,47.73,47.76,28400.0
2013-01-07 15:00:00,47.77,47.81,47.77,47.79,14000.0,47.77,47.81,47.77,47.79,14000.0
2013-01-07 15:05:00,47.79,47.79,47.76,47.79,10000.0,47.79,47.79,47.76,47.79,10000.0
2013-01-07 15:10:00,47.77,47.77,47.72,47.72,8800.0,47.77,47.77,47.72,47.72,8800.0
2013-01-07 15:15:00,47.74,47.74,47.72,47.74,18800.0,47.74,47.74,47.72,47.74,18800.0
2013-01-07 15:20:00,47.74,47.74,47.68,47.68,15200.0,47.74,47.74,47.68,47.68,15200.0
2013-01-07 15:25:00,47.68,47.77,47.68,47.72,28400.0,47.68,47.77,47.68,47.72,28400.0
2013-01-07 15:30:00,47.72,47.72,47.69,47.72,17600.0,47.72,47.72,47.69,47.72,17600.0
2013-01-07 15:35:00,47.69,47.72,47.69,47.7,8000.0,47.69,47.72,47.69,47.7,8000.0
2013-01-07 15:40:00,47.69,47.71,47.68,47.71,18400.0,47.69,47.71,47.68,47.71,18400.0
2013-01-07 15:45:00,47.72,47.72,47.7,47.7,12400.0,47.72,47.72,47.7,47.7,12400.0
2013-01-07 15:50:00,47.71,47.75,47.69,47.71,33200.0,47.71,47.75,47.69,47.71,33200.0
2013-01-07 15:55:00,47.71,47.74,47.62,47.72,59600.0,47.71,47.74,47.62,47.72,59600.0
2013-01-08 09:30:00,47.8,47.93,47.56,47.62,12400.0,47.8,47.93,47.56,47.62,12400.0
2013-01-08 09:35:00,47.65,47.9,47.57,47.89,7000.0,47.65,47.9,47.57,47.89,7000.0
2013-01-08 09:40:00,47.9,48.0,47.86,48.0,4000.0,47.9,48.0,47.86,48.0,4000.0
2013-01-08 09:45:00,48.02,48.02,47.98,48.0,3400.0,48.02,48.02,47.98,48.0,3400.0
2013-01-08 09:50:00,47.99,48.02,47.97,48.02,4400.0,47.99,48.02,47.97,48.02,4400.0
2013-01-08 09:55:00,47.98,48.03,47.96,47.96,3800.0,47.98,48.03,47.96,47.96,3800.0
2013-01-08 10:00:00,47.99,48.2,47.93,48.17,31200.0,47.99,48.2,47.93,48.17,31200.0
2013-01-08 10:05:00,48.13,48.15,48.12,48.15,3800.0,48.13,48.15,48.12,48.15,3800.0
2013-01-08 10:10:00,48.13,48.14,48.02,48.07,18800.0,48.13,48.14,48.02,48.07,18800.0
2013-01-08 10:15:00,48.07,48.2,48.06,48.16,8800.0,48.07,48.2,48.06,48.16,8800.0
2013-01-08 10:20:00,48.19,48.19,48.16,48.19,4800.0,48.19,48.19,48.16,48.19,4800.0
2013-01-08 10:25:00,48.19,48.29,48.18,48.26,10000.0,48.19,48.29,48.18,48.26,10000.0
2013-01-08 10:30:00,48.24,48.24,48.17,48.19,3400.0,48.24,48.24,48.17,48.19,3400.0
2013-01-08 10:35:00,48.17,48.23,48.17,48.19,13600.0,48.17,48.23,48.17,48.19,13600.0
2013-01-08 10:40:00,48.17,48.22,48.17,48.19,19400.0,48.17,48.22,48.17,48.19,19400.0
2013-01-08 10:45:00,48.2,48.26,48.19,48.26,18200.0,48.2,48.26,48.19,48.26,18200.0
2013-01-08 10:50:00,48.22,48.24,48.16,48.16,9400.0,48.22,48.24,48.16,48.16,9400.0
2013-01-08 10:55:00,48.18,48.18,48.12,48.16,4000.0,48.18,48.18,48.12,48.16,4000.0
2013-01-08 11:00:00,48.13,48.13,48.13,48.13,600.0,48.13,48.13,48.13,48.13,600.0
2013-01-08 11:05:00,48.1,48.15,48.07,48.07,2400.0,48.1,48.15,48.07,48.07,2400.0
2013-01-08 11:10:00,48.06,48.09,47.99,48.07,5600.0,48.06,48.09,47.99,48.07,5600.0
2013-01-08 11:15:00,48.08,48.1,48.08,48.1,4000.0,48.08,48.1,48.08,48.1,4000.0
2013-01-08 11:20:00,48.07,48.09,48.06,48.07,1200.0,48.07,48.09,48.06,48.07,1200.0
2013-01-08 11:25:00,48.09,48.09,48.07,48.07,1200.0,48.09,48.09,48.07,48.07,1200.0
2013-01-08 11:30:00,48.06,48.08,48.05,48.05,1000.0,48.06,48.08,48.05,48.05,1000.0
2013-01-08 11:35:00,48.06,48.09,48.06,48.09,2400.0,48.06,48.09,48.06,48.09,2400.0
2013-01-08 11:40:00,48.09,48.09,48.05,48.06,1400.0,48.09,48.09,48.05,48.06,1400.0
2013-01-08 11:45:00,48.07,48.09,48.02,48.03,3600.0,48.07,48.09,48.02,48.03,3600.0
2013-01-08 11:50:00,48.03,48.03,48.03,48.03,0.0,48.03,48.03,48.03,48.03,0.0
2013-01-08 11:55:00,48.03,48.04,47.99,48.01,4000.0,48.03,48.04,47.99,48.01,4000.0
2013-01-08 12:00:00,48.04,48.12,48.04,48.12,3800.0,48.04,48.12,48.04,48.12,3800.0
2013-01-08 12:05:00,48.1,48.16,48.1,48.16,800.0,48.1,48.16,48.1,48.16,800.0
2013-01-08 12:10:00,48.16,48.16,48.16,48.16,1800.0,48.16,48.16,48.16,48.16,1800.0
2013-01-08 12:15:00,48.13,48.18,48.13,48.18,600.0,48.13,48.18,48.13,48.18,600.0
2013-01-08 12:20:00,48.16,48.18,48.13,48.17,7200.0,48.16,48.18,48.13,48.17,7200.0
2013-01-08 12:25:00,48.18,48.18,48.15,48.18,7800.0,48.18,48.18,48.15,48.18,7800.0
2013-01-08 12:30:00,48.18,48.24,48.18,48.21,4200.0,48.18,48.24,48.18,48.21,4200.0
2013-01-08 12:35:00,48.24,48.24,48.18,48.22,1400.0,48.24,48.24,48.18,48.22,1400.0
2013-01-08 12:40:00,48.18,48.22,48.17,48.17,2800.0,48.18,48.22,48.17,48.17,2800.0
2013-01-08 12:45:00,48.17,48.18,48.16,48.16,600.0,48.17,48.18,48.16,48.16,600.0
2013-01-08 12:50:00,48.16,48.18,48.13,48.18,3400.0,48.16,48.18,48.13,48.18,3400.0
2013-01-08 12:55:00,48.18,48.18,48.18,48.18,0.0,48.18,48.18,48.18,48.18,0.0
2013-01-08 13:00:00,48.19,48.22,48.19,48.22,1400.0,48.19,48.22,48.19,48.22,1400.0
2013-01-08 13:05:00,48.22,48.22,48.19,48.19,1800.0,48.22,48.22,48.19,48.19,1800.0
2013-01-08 13:10:00,48.17,48.24,48.17,48.24,3800.0,48.17,48.24,48.17,48.24,3800.0
2013-01-08 13:15:00,48.25,48.25,48.24,48.24,1000.0,48.25,48.25,48.24,48.24,1000.0
2013-01-08 13:20:00,48.25,48.27,48.19,48.21,6200.0,48.25,48.27,48.19,48.21,6200.0
2013-01-08 13:25:00,48.21,48.24,48.21,48.22,2800.0,48.21,48.24,48.21,48.22,2800.0
2013-01-08 13:30:00,48.24,48.25,48.21,48.21,9400.0,48.24,48.25,48.21,48.21,9400.0
2013-01-08 13:35:00,48.22,48.24,48.19,48.22,3800.0,48.22,48.24,48.19,48.22,3800.0
2013-01-08 13:40:00,48.23,48.24,48.22,48.24,3200.0,48.23,48.24,48.22,48.24,3200.0
2013-01-08 13:45:00,48.24,48.27,48.24,48.25,3200.0,48.24,48.27,48.24,48.25,3200.0
2013-01-08 13:50:00,48.25,48.27,48.25,48.26,4600.0,48.25,48.27,48.25,48.26,4600.0
2013-01-08 13:55:00,48.26,48.26,48.18,48.19,24800.0,48.26,48.26,48.18,48.19,24800.0
2013-01-08 14:00:00,48.19,48.21,48.18,48.21,4600.0,48.19,48.21,48.18,48.21,4600.0
2013-01-08 14:05:00,48.21,48.21,48.2,48.2,3600.0,48.21,48.21,48.2,48.2,3600.0
2013-01-08 14:10:00,48.19,48.2,48.19,48.2,3200.0,48.19,48.2,48.19,48.2,3200.0
2013-01-08 14:15:00,48.19,48.19,48.12,48.15,3000.0,48.19,48.19,48.12,48.15,3000.0
2013-01-08 14:20:00,48.13,48.15,48.02,48.07,16600.0,48.13,48.15,48.02,48.07,16600.0
2013-01-08 14:25:00,48.09,48.09,48.07,48.07,5400.0,48.09,48.09,48.07,48.07,5400.0
2013-01-08 14:30:00,48.05,48.05,47.99,47.99,2400.0,48.05,48.05,47.99,47.99,2400.0
2013-01-08 14:35:00,48.0,48.0,47.98,47.99,2000.0,48.0,48.0,47.98,47.99,2000.0
2013-01-08 14:40:00,47.98,47.99,47.96,47.97,3600.0,47.98,47.99,47.96,47.97,3600.0
2013-01-08 14:45:00,47.97,48.06,47.95,48.05,13000.0,47.97,48.06,47.95,48.05,13000.0
2013-01-08 14:50:00,48.07,48.11,48.05,48.1,11400.0,48.07,48.11,48.05,48.1,11400.0
2013-01-08 14:55:00,48.1,48.1,48.09,48.1,8000.0,48.1,48.1,48.09,48.1,8000.0
2013-01-08 15:00:00,48.09,48.16,48.09,48.1,13000.0,48.09,48.16,48.09,48.1,13000.0
2013-01-08 15:05:00,48.15,48.15,48.07,48.12,3200.0,48.15,48.15,48.07,48.12,3200.0
2013-01-08 15:10:00,48.12,48.12,48.07,48.1,4600.0,48.12,48.12,48.07,48.1,4600.0
2013-01-08 15:15:00,48.1,48.1,48.07,48.07,1600.0,48.1,48.1,48.07,48.07,1600.0
2013-01-08 15:20:00,48.1,48.1,48.06,48.06,3800.0,48.1,48.1,48.06,48.06,3800.0
2013-01-08 15:25:00,48.06,48.06,48.04,48.06,5200.0,48.06,48.06,48.04,48.06,5200.0
2013-01-08 15:30:00,48.06,48.07,48.05,48.06,6000.0,48.06,48.07,48.05,48.06,6000.0
2013-01-08 15:35:00,48.06,48.06,48.02,48.05,7400.0,48.06,48.06,48.02,48.05,7400.0
2013-01-08 15:40:00,48.03,48.05,48.01,48.03,7800.0,48.03,48.05,48.01,48.03,7800.0
2013-01-08 15:45:00,48.03,48.04,47.99,47.99,9200.0,48.03,48.04,47.99,47.99,9200.0
2013-01-08 15:50:00,47.99,48.02,47.96,47.98,12200.0,47.99,48.02,47.96,47.98,12200.0
2013-01-08 15:55:00,48.0,48.04,47.97,48.02,24200.0,48.0,48.04,47.97,48.02,24200.0
2013-01-09 09:30:00,48.25,48.25,48.07,48.13,5600.0,48.25,48.25,48.07,48.13,5600.0
2013-01-09 09:35:00,48.22,48.29,48.16,48.24,4800.0,48.22,48.29,48.16,48.24,4800.0
2013-01-09 09:40:00,48.26,48.36,48.17,48.36,9200.0,48.26,48.36,48.17,48.36,9200.0
2013-01-09 09:45:00,48.35,48.37,48.33,48.33,1800.0,48.35,48.37,48.33,48.33,1800.0
2013-01-09 09:50:00,48.31,48.42,48.31,48.42,6400.0,48.31,48.42,48.31,48.42,6400.0
2013-01-09 09:55:00,48.41,48.56,48.41,48.56,2400.0,48.41,48.56,48.41,48.56,2400.0
2013-01-09 10:00:00,48.57,48.64,48.56,48.6,6800.0,48.57,48.64,48.56,48.6,6800.0
2013-01-09 10:05:00,48.61,48.61,48.56,48.56,1600.0,48.61,48.61,48.56,48.56,1600.0
2013-01-09 10:10:00,48.56,48.59,48.56,48.56,6400.0,48.56,48.59,48.56,48.56,6400.0
2013-01-09 10:15:00,48.57,48.57,48.57,48.57,800.0,48.57,48.57,48.57,48.57,800.0
2013-01-09 10:20:00,48.59,48.66,48.59,48.65,6000.0,48.59,48.66,48.59,48.65,6000.0
2013-01-09 10:25:00,48.67,48.68,48.63,48.63,5400.0,48.67,48.68,48.63,48.63,5400.0
2013-01-09 10:30:00,48.66,48.67,48.66,48.67,1600.0,48.66,48.67,48.66,48.67,1600.0
2013-01-09 10:35:00,48.67,48.68,48.65,48.66,6800.0,48.67,48.68,48.65,48.66,6800.0
2013-01-09 10:40:00,48.68,48.69,48.63,48.64,6600.0,48.68,48.69,48.63,48.64,6600.0
2013-01-09 10:45:00,48.64,48.67,48.63,48.63,2000.0,48.64,48.67,48.63,48.63,2000.0
2013-01-09 10:50:00,48.63,48.65,48.61,48.65,2800.0,48.63,48.65,48.61,48.65,2800.0
2013-01-09 10:55:00,48.62,48.63,48.58,48.63,3000.0,48.62,48.63,48.58,48.63,3000.0
2013-01-09 11:00:00,48.61,48.65,48.61,48.63,1600.0,48.61,48.65,48.61,48.63,1600.0
2013-01-09 11:05:00,48.61,48.65,48.61,48.63,3200.0,48.61,48.65,48.61,48.63,3200.0
2013-01-09 11:10:00,48.63,48.74,48.62,48.73,30400.0,48.63,48.74,48.62,48.73,30400.0
2013-01-09 11:15:00,48.74,48.81,48.72,48.8,9800.0,48.74,48.81,48.72,48.8,9800.0
2013-01-09 11:20:00,48.8,48.81,48.78,48.8,3800.0,48.8,48.81,48.78,48.8,3800.0
2013-01-09 11:25:00,48.81,48.88,48.81,48.85,7000.0,48.81,48.88,48.81,48.85,7000.0
2013-01-09 11:30:00,48.88,48.93,48.87,48.92,9800.0,48.88,48.93,48.87,48.92,9800.0
2013-01-09 11:35:00,48.92,48.92,48.88,48.88,8000.0,48.92,48.92,48.88,48.88,8000.0
2013-01-09 11:40:00,48.88,48.9,48.88,48.88,3200.0,48.88,48.9,48.88,48.88,3200.0
2013-01-09 11:45:00,48.87,48.92,48.87,48.91,3400.0,48.87,48.92,48.87,48.91,3400.0
2013-01-09 11:50:00,48.93,48.94,48.92,48.94,1600.0,48.93,48.94,48.92,48.94,1600.0
2013-01-09 11:55:00,48.92,48.92,48.9,48.9,3400.0,48.92,48.92,48.9,48.9,3400.0
2013-01-09 12:00:00,48.92,48.92,48.88,48.88,1400.0,48.92,48.92,48.88,48.88,1400.0
2013-01-09 12:05:00,48.9,48.91,48.87,48.91,4400.0,48.9,48.91,48.87,48.91,4400.0
2013-01-09 12:10:00,48.91,48.91,48.91,48.91,0.0,48.91,48.91,48.91,48.91,0.0
2013-01-09 12:15:00,48.93,48.95,48.92,48.94,8200.0,48.93,48.95,48.92,48.94,8200.0
2013-01-09 12:20:00,48.92,48.94,48.92,48.94,5600.0,48.92,48.94,48.92,48.94,5600.0
2013-01-09 12:25:00,48.94,48.94,48.88,48.89,6600.0,48.94,48.94,48.88,48.89,6600.0
2013-01-09 12:30:00,48.87,48.87,48.87,48.87,800.0,48.87,48.87,48.87,48.87,800.0
2013-01-09 12:35:00,48.88,48.94,48.87,48.91,4400.0,48.88,48.94,48.87,48.91,4400.0
2013-01-09 12:40:00,48.92,48.92,48.88,48.9,3600.0,48.92,48.92,48.88,48.9,3600.0
2013-01-09 12:45:00,48.88,48.9,48.88,48.88,600.0,48.88,48.9,48.88,48.88,600.0
2013-01-09 12:50:00,48.88,48.9,48.88,48.88,1400.0,48.88,48.9,48.88,48.88,1400.0
2013-01-09 12:55:00,48.91,48.92,48.88,48.88,4600.0,48.91,48.92,48.88,48.88,4600.0
2013-01-09 13:00:00,48.9,48.9,48.88,48.9,2400.0,48.9,48.9,48.88,48.9,2400.0
2013-01-09 13:05:00,48.9,48.9,48.88,48.88,2600.0,48.9,48.9,48.88,48.88,2600.0
2013-01-09 13:10:00,48.88,48.9,48.88,48.88,7200.0,48.88,48.9,48.88,48.88,7200.0
2013-01-09 13:15:00,48.89,48.9,48.79,48.81,8800.0,48.89,48.9,48.79,48.81,8800.0
2013-01-09 13:20:00,48.79,48.79,48.74,48.74,11200.0,48.79,48.79,48.74,48.74,11200.0
2013-01-09 13:25:00,48.73,48.74,48.67,48.67,13000.0,48.73,48.74,48.67,48.67,13000.0
2013-01-09 13:30:00,48.69,48.73,48.66,48.7,7800.0,48.69,48.73,48.66,48.7,7800.0
2013-01-09 13:35:00,48.7,48.71,48.67,48.7,5800.0,48.7,48.71,48.67,48.7,5800.0
2013-01-09 13:40:00,48.71,48.72,48.67,48.67,8600.0,48.71,48.72,48.67,48.67,8600.0
2013-01-09 13:45:00,48.68,48.68,48.68,48.68,400.0,48.68,48.68,48.68,48.68,400.0
2013-01-09 13:50:00,48.69,48.7,48.67,48.67,2800.0,48.69,48.7,48.67,48.67,2800.0
2013-01-09 13:55:00,48.65,48.68,48.62,48.63,3400.0,48.65,48.68,48.62,48.63,3400.0
2013-01-09 14:00:00,48.62,48.63,48.62,48.63,1200.0,48.62,48.63,48.62,48.63,1200.0
2013-01-09 14:05:00,48.6,48.65,48.6,48.65,800.0,48.6,48.65,48.6,48.65,800.0
2013-01-09 14:10:00,48.62,48.63,48.62,48.63,1200.0,48.62,48.63,48.62,48.63,1200.0
2013-01-09 14:15:00,48.63,48.63,48.58,48.6,2600.0,48.63,48.63,48.58,48.6,2600.0
2013-01-09 14:20:00,48.57,48.6,48.57,48.57,600.0,48.57,48.6,48.57,48.57,600.0
2013-01-09 14:25:00,48.57,48.57,48.52,48.55,2200.0,48.57,48.57,48.52,48.55,2200.0
2013-01-09 14:30:00,48.54,48.58,48.54,48.58,800.0,48.54,48.58,48.54,48.58,800.0
2013-01-09 14:35:00,48.58,48.63,48.56,48.63,14400.0,48.58,48.63,48.56,48.63,14400.0
2013-01-09 14:40:00,48.64,48.66,48.63,48.65,5200.0,48.64,48.66,48.63,48.65,5200.0
2013-01-09 14:45:00,48.64,48.65,48.64,48.65,5800.0,48.64,48.65,48.64,48.65,5800.0
2013-01-09 14:50:00,48.66,48.69,48.65,48.68,6200.0,48.66,48.69,48.65,48.68,6200.0
2013-01-09 14:55:00,48.69,48.69,48.68,48.68,3000.0,48.69,48.69,48.68,48.68,3000.0
2013-01-09 15:00:00,48.7,48.73,48.7,48.72,4400.0,48.7,48.73,48.7,48.72,4400.0
2013-01-09 15:05:00,48.71,48.71,48.67,48.69,15200.0,48.71,48.71,48.67,48.69,15200.0
2013-01-09 15:10:00,48.7,48.74,48.69,48.69,5200.0,48.7,48.74,48.69,48.69,5200.0
2013-01-09 15:15:00,48.71,48.72,48.67,48.67,12800.0,48.71,48.72,48.67,48.67,12800.0
2013-01-09 15:20:00,48.69,48.75,48.68,48.7,15600.0,48.69,48.75,48.68,48.7,15600.0
2013-01-09 15:25:00,48.7,48.7,48.66,48.66,6000.0,48.7,48.7,48.66,48.66,6000.0
2013-01-09 15:30:00,48.67,48.67,48.59,48.6,9600.0,48.67,48.67,48.59,48.6,9600.0
2013-01-09 15:35:00,48.59,48.63,48.59,48.59,6600.0,48.59,48.63,48.59,48.59,6600.0
2013-01-09 15:40:00,48.59,48.6,48.56,48.56,9400.0,48.59,48.6,48.56,48.56,9400.0
2013-01-09 15:45:00,48.58,48.61,48.56,48.57,15000.0,48.58,48.61,48.56,48.57,15000.0
2013-01-09 15:50:00,48.56,48.6,48.52,48.57,18400.0,48.56,48.6,48.52,48.57,18400.0
2013-01-09 15:55:00,48.57,48.65,48.52,48.58,42400.0,48.57,48.65,48.52,48.58,42400.0
2013-01-10 09:30:00,48.73,48.85,48.71,48.71,5000.0,48.73,48.85,48.71,48.71,5000.0
2013-01-10 09:35:00,48.7,48.93,48.61,48.79,7000.0,48.7,48.93,48.61,48.79,7000.0
2013-01-10 09:40:00,48.87,48.97,48.86,48.91,2400.0,48.87,48.97,48.86,48.91,2400.0
2013-01-10 09:45:00,48.95,49.01,48.88,48.9,3800.0,48.95,49.01,48.88,48.9,3800.0
2013-01-10 09:50:00,48.96,48.96,48.79,48.84,4400.0,48.96,48.96,48.79,48.84,4400.0
2013-01-10 09:55:00,48.84,48.93,48.84,48.91,5200.0,48.84,48.93,48.84,48.91,5200.0
2013-01-10 10:00:00,48.86,48.88,48.86,48.88,1000.0,48.86,48.88,48.86,48.88,1000.0
2013-01-10 10:05:00,48.91,48.91,48.81,48.86,3600.0,48.91,48.91,48.81,48.86,3600.0
2013-01-10 10:10:00,48.9,48.9,48.84,48.87,2600.0,48.9,48.9,48.84,48.87,2600.0
2013-01-10 10:15:00,48.81,48.85,48.79,48.84,7800.0,48.81,48.85,48.79,48.84,7800.0
2013-01-10 10:20:00,48.88,48.88,48.85,48.85,1600.0,48.88,48.88,48.85,48.85,1600.0
2013-01-10 10:25:00,48.89,48.89,48.83,48.84,2800.0,48.89,48.89,48.83,48.84,2800.0
2013-01-10 10:30:00,48.79,48.79,48.59,48.59,6400.0,48.79,48.79,48.59,48.59,6400.0
2013-01-10 10:35:00,48.6,48.65,48.58,48.65,6200.0,48.6,48.65,48.58,48.65,6200.0
2013-01-10 10:40:00,48.68,48.68,48.57,48.6,6800.0,48.68,48.68,48.57,48.6,6800.0
2013-01-10 10:45:00,48.6,48.6,48.56,48.56,2800.0,48.6,48.6,48.56,48.56,2800.0
2013-01-10 10:50:00,48.5,48.56,48.5,48.55,2200.0,48.5,48.56,48.5,48.55,2200.0
2013-01-10 10:55:00,48.57,48.57,48.56,48.57,1200.0,48.57,48.57,48.56,48.57,1200.0
2013-01-10 11:00:00,48.57,48.57,48.52,48.52,600.0,48.57,48.57,48.52,48.52,600.0
2013-01-10 11:05:00,48.51,48.52,48.48,48.52,1000.0,48.51,48.52,48.48,48.52,1000.0
2013-01-10 11:10:00,48.5,48.5,48.45,48.46,1400.0,48.5,48.5,48.45,48.46,1400.0
2013-01-10 11:15:00,48.48,48.48,48.48,48.48,200.0,48.48,48.48,48.48,48.48,200.0
2013-01-10 11:20:00,48.5,48.5,48.49,48.49,2600.0,48.5,48.5,48.49,48.49,2600.0
2013-01-10 11:25:00,48.48,48.48,48.48,48.48,200.0,48.48,48.48,48.48,48.48,200.0
2013-01-10 11:30:00,48.58,48.58,48.58,48.58,400.0,48.58,48.58,48.58,48.58,400.0
2013-01-10 11:35:00,48.55,48.57,48.52,48.55,1600.0,48.55,48.57,48.52,48.55,1600.0
2013-01-10 11:40:00,48.55,48.55,48.55,48.55,0.0,48.55,48.55,48.55,48.55,0.0
2013-01-10 11:45:00,48.62,48.62,48.52,48.59,1200.0,48.62,48.62,48.52,48.59,1200.0
2013-01-10 11:50:00,48.59,48.59,48.56,48.58,800.0,48.59,48.59,48.56,48.58,800.0
2013-01-10 11:55:00,48.56,48.57,48.56,48.57,400.0,48.56,48.57,48.56,48.57,400.0
2013-01-10 12:00:00,48.58,48.58,48.57,48.57,400.0,48.58,48.58,48.57,48.57,400.0
2013-01-10 12:05:00,48.54,48.54,48.51,48.51,800.0,48.54,48.54,48.51,48.51,800.0
2013-01-10 12:10:00,48.49,48.49,48.49,48.49,400.0,48.49,48.49,48.49,48.49,400.0
2013-01-10 12:15:00,48.49,48.49,48.49,48.49,200.0,48.49,48.49,48.49,48.49,200.0
2013-01-10 12:20:00,48.51,48.53,48.51,48.52,800.0,48.51,48.53,48.51,48.52,800.0
2013-01-10 12:25:00,48.52,48.55,48.51,48.51,2800.0,48.52,48.55,48.51,48.51,2800.0
2013-01-10 12:30:00,48.54,48.54,48.54,48.54,200.0,48.54,48.54,48.54,48.54,200.0
2013-01-10 12:35:00,48.53,48.53,48.53,48.53,200.0,48.53,48.53,48.53,48.53,200.0
2013-01-10 12:40:00,48.57,48.57,48.53,48.54,2600.0,48.57,48.57,48.53,48.54,2600.0
2013-01-10 12:45:00,48.54,48.54,48.54,48.54,0.0,48.54,48.54,48.54,48.54,0.0
2013-01-10 12:50:00,48.58,48.62,48.58,48.59,1200.0,48.58,48.62,48.58,48.59,1200.0
2013-01-10 12:55:00,48.66,48.66,48.66,48.66,400.0,48.66,48.66,48.66,48.66,400.0
2013-01-10 13:00:00,48.64,48.68,48.62,48.65,1800.0,48.64,48.68,48.62,48.65,1800.0
2013-01-10 13:05:00,48.59,48.61,48.59,48.61,400.0,48.59,48.61,48.59,48.61,400.0
2013-01-10 13:10:00,48.63,48.63,48.56,48.59,800.0,48.63,48.63,48.56,48.59,800.0
2013-01-10 13:15:00,48.6,48.6,48.52,48.54,1400.0,48.6,48.6,48.52,48.54,1400.0
2013-01-10 13:20:00,48.54,48.56,48.54,48.56,400.0,48.54,48.56,48.54,48.56,400.0
2013-01-10 13:25:00,48.56,48.56,48.56,48.56,0.0,48.56,48.56,48.56,48.56,0.0
2013-01-10 13:30:00,48.58,48.58,48.58,48.58,400.0,48.58,48.58,48.58,48.58,400.0
2013-01-10 13:35:00,48.61,48.61,48.58,48.6,1000.0,48.61,48.61,48.58,48.6,1000.0
2013-01-10 13:40:00,48.57,48.62,48.57,48.58,1200.0,48.57,48.62,48.57,48.58,1200.0
2013-01-10 13:45:00,48.59,48.65,48.57,48.57,6400.0,48.59,48.65,48.57,48.57,6400.0
2013-01-10 13:50:00,48.66,48.67,48.54,48.54,16200.0,48.66,48.67,48.54,48.54,16200.0
2013-01-10 13:55:00,48.57,48.58,48.52,48.53,1600.0,48.57,48.58,48.52,48.53,1600.0
2013-01-10 14:00:00,48.56,48.58,48.52,48.55,2000.0,48.56,48.58,48.52,48.55,2000.0
2013-01-10 14:05:00,48.51,48.54,48.51,48.53,2600.0,48.51,48.54,48.51,48.53,2600.0
2013-01-10 14:10:00,48.55,48.55,48.53,48.53,2000.0,48.55,48.55,48.53,48.53,2000.0
2013-01-10 14:15:00,48.54,48.54,48.48,48.48,1400.0,48.54,48.54,48.48,48.48,1400.0
2013-01-10 14:20:00,48.49,48.49,48.47,48.48,800.0,48.49,48.49,48.47,48.48,800.0
2013-01-10 14:25:00,48.49,48.49,48.49,48.49,200.0,48.49,48.49,48.49,48.49,200.0
2013-01-10 14:30:00,48.52,48.52,48.51,48.51,1000.0,48.52,48.52,48.51,48.51,1000.0
2013-01-10 14:35:00,48.52,48.52,48.52,48.52,2000.0,48.52,48.52,48.52,48.52,2000.0
2013-01-10 14:40:00,48.52,48.58,48.52,48.57,2000.0,48.52,48.58,48.52,48.57,2000.0
2013-01-10 14:45:00,48.58,48.59,48.58,48.59,400.0,48.58,48.59,48.58,48.59,400.0
2013-01-10 14:50:00,48.58,48.62,48.58,48.6,1400.0,48.58,48.62,48.58,48.6,1400.0
2013-01-10 14:55:00,48.59,48.6,48.52,48.56,2200.0,48.59,48.6,48.52,48.56,2200.0
2013-01-10 15:00:00,48.58,48.6,48.58,48.6,800.0,48.58,48.6,48.58,48.6,800.0
2013-01-10 15:05:00,48.6,48.6,48.57,48.58,3400.0,48.6,48.6,48.57,48.58,3400.0
2013-01-10 15:10:00,48.6,48.63,48.58,48.63,1600.0,48.6,48.63,48.58,48.63,1600.0
2013-01-10 15:15:00,48.6,48.62,48.58,48.6,2800.0,48.6,48.62,48.58,48.6,2800.0
2013-01-10 15:20:00,48.6,48.62,48.55,48.58,52600.0,48.6,48.62,48.55,48.58,52600.0
2013-01-10 15:25:00,48.58,48.58,48.56,48.56,3800.0,48.58,48.58,48.56,48.56,3800.0
2013-01-10 15:30:00,48.57,48.57,48.55,48.56,3600.0,48.57,48.57,48.55,48.56,3600.0
2013-01-10 15:35:00,48.56,48.57,48.55,48.55,6800.0,48.56,48.57,48.55,48.55,6800.0
2013-01-10 15:40:00,48.55,48.61,48.55,48.6,10600.0,48.55,48.61,48.55,48.6,10600.0
2013-01-10 15:45:00,48.6,48.68,48.6,48.66,8000.0,48.6,48.68,48.6,48.66,8000.0
2013-01-10 15:50:00,48.65,48.68,48.59,48.61,16000.0,48.65,48.68,48.59,48.61,16000.0
2013-01-10 15:55:00,48.62,48.65,48.6,48.62,22800.0,48.62,48.65,48.6,48.62,22800.0
2013-01-11 09:30:00,48.71,48.8,48.71,48.8,1800.0,48.71,48.8,48.71,48.8,1800.0
2013-01-11 09:35:00,48.66,48.77,48.64,48.77,1200.0,48.66,48.77,48.64,48.77,1200.0
2013-01-11 09:40:00,48.88,48.93,48.84,48.84,1600.0,48.88,48.93,48.84,48.84,1600.0
2013-01-11 09:45:00,48.9,48.9,48.9,48.9,200.0,48.9,48.9,48.9,48.9,200.0
2013-01-11 09:50:00,48.96,48.96,48.84,48.89,3400.0,48.96,48.96,48.84,48.89,3400.0
2013-01-11 09:55:00,48.88,48.88,48.83,48.83,1600.0,48.88,48.88,48.83,48.83,1600.0
2013-01-11 10:00:00,48.85,48.93,48.83,48.87,4200.0,48.85,48.93,48.83,48.87,4200.0
2013-01-11 10:05:00,48.84,48.87,48.68,48.68,2800.0,48.84,48.87,48.68,48.68,2800.0
2013-01-11 10:10:00,48.68,48.68,48.68,48.68,0.0,48.68,48.68,48.68,48.68,0.0
2013-01-11 10:15:00,48.68,48.68,48.65,48.66,2800.0,48.68,48.68,48.65,48.66,2800.0
2013-01-11 10:20:00,48.6,48.6,48.6,48.6,200.0,48.6,48.6,48.6,48.6,200.0
2013-01-11 10:25:00,48.58,48.58,48.52,48.52,800.0,48.58,48.58,48.52,48.52,800.0
2013-01-11 10:30:00,48.53,48.53,48.53,48.53,200.0,48.53,48.53,48.53,48.53,200.0
2013-01-11 10:35:00,48.52,48.59,48.52,48.52,6800.0,48.52,48.59,48.52,48.52,6800.0
2013-01-11 10:40:00,48.54,48.56,48.52,48.52,1200.0,48.54,48.56,48.52,48.52,1200.0
2013-01-11 10:45:00,48.52,48.52,48.5,48.52,2600.0,48.52,48.52,48.5,48.52,2600.0
2013-01-11 10:50:00,48.52,48.58,48.49,48.58,4600.0,48.52,48.58,48.49,48.58,4600.0
2013-01-11 10:55:00,48.58,48.63,48.58,48.63,800.0,48.58,48.63,48.58,48.63,800.0
2013-01-11 11:00:00,48.63,48.65,48.63,48.64,1000.0,48.63,48.65,48.63,48.64,1000.0
2013-01-11 11:05:00,48.68,48.68,48.66,48.66,1400.0,48.68,48.68,48.66,48.66,1400.0
2013-01-11 11:10:00,48.68,48.68,48.68,48.68,400.0,48.68,48.68,48.68,48.68,400.0
2013-01-11 11:15:00,48.68,48.71,48.68,48.71,1600.0,48.68,48.71,48.68,48.71,1600.0
2013-01-11 11:20:00,48.68,48.7,48.67,48.7,600.0,48.68,48.7,48.67,48.7,600.0
2013-01-11 11:25:00,48.65,48.65,48.47,48.47,8600.0,48.65,48.65,48.47,48.47,8600.0
2013-01-11 11:30:00,48.45,48.45,48.38,48.38,1600.0,48.45,48.45,48.38,48.38,1600.0
2013-01-11 11:35:00,48.4,48.46,48.36,48.42,8600.0,48.4,48.46,48.36,48.42,8600.0
2013-01-11 11:40:00,48.42,48.63,48.42,48.49,18200.0,48.42,48.63,48.42,48.49,18200.0
2013-01-11 11:45:00,48.49,48.52,48.43,48.51,4200.0,48.49,48.52,48.43,48.51,4200.0
2013-01-11 11:50:00,48.51,48.52,48.5,48.5,1400.0,48.51,48.52,48.5,48.5,1400.0
2013-01-11 11:55:00,48.5,48.5,48.5,48.5,1800.0,48.5,48.5,48.5,48.5,1800.0
2013-01-11 12:00:00,48.5,48.55,48.5,48.55,2200.0,48.5,48.55,48.5,48.55,2200.0
2013-01-11 12:05:00,48.62,48.62,48.52,48.58,4800.0,48.62,48.62,48.52,48.58,4800.0
2013-01-11 12:10:00,48.57,48.62,48.51,48.52,5000.0,48.57,48.62,48.51,48.52,5000.0
2013-01-11 12:15:00,48.6,48.61,48.6,48.61,600.0,48.6,48.61,48.6,48.61,600.0
2013-01-11 12:20:00,48.61,48.61,48.51,48.6,1400.0,48.61,48.61,48.51,48.6,1400.0
2013-01-11 12:25:00,48.58,48.6,48.58,48.6,600.0,48.58,48.6,48.58,48.6,600.0
2013-01-11 12:30:00,48.6,48.6,48.5,48.5,2200.0,48.6,48.6,48.5,48.5,2200.0
2013-01-11 12:35:00,48.57,48.57,48.49,48.57,1000.0,48.57,48.57,48.49,48.57,1000.0
2013-01-11 12:40:00,48.57,48.57,48.5,48.55,2200.0,48.57,48.57,48.5,48.55,2200.0
2013-01-11 12:45:00,48.55,48.55,48.55,48.55,0.0,48.55,48.55,48.55,48.55,0.0
2013-01-11 12:50:00,48.58,48.58,48.58,48.58,400.0,48.58,48.58,48.58,48.58,400.0
2013-01-11 12:55:00,48.58,48.58,48.58,48.58,0.0,48.58,48.58,48.58,48.58,0.0
2013-01-11 13:00:00,48.61,48.62,48.61,48.62,1000.0,48.61,48.62,48.61,48.62,1000.0
2013-01-11 13:05:00,48.63,48.63,48.55,48.55,800.0,48.63,48.63,48.55,48.55,800.0
2013-01-11 13:10:00,48.56,48.57,48.51,48.56,3000.0,48.56,48.57,48.51,48.56,3000.0
2013-01-11 13:15:00,48.6,48.61,48.6,48.6,1400.0,48.6,48.61,48.6,48.6,1400.0
2013-01-11 13:20:00,48.55,48.55,48.55,48.55,600.0,48.55,48.55,48.55,48.55,600.0
2013-01-11 13:25:00,48.55,48.55,48.55,48.55,0.0,48.55,48.55,48.55,48.55,0.0
2013-01-11 13:30:00,48.55,48.55,48.55,48.55,0.0,48.55,48.55,48.55,48.55,0.0
2013-01-11 13:35:00,48.6,48.65,48.59,48.59,3000.0,48.6,48.65,48.59,48.59,3000.0
2013-01-11 13:40:00,48.56,48.66,48.55,48.56,8800.0,48.56,48.66,48.55,48.56,8800.0
2013-01-11 13:45:00,48.56,48.56,48.56,48.56,1000.0,48.56,48.56,48.56,48.56,1000.0
2013-01-11 13:50:00,48.56,48.56,48.56,48.56,0.0,48.56,48.56,48.56,48.56,0.0
2013-01-11 13:55:00,48.55,48.56,48.5,48.55,8600.0,48.55,48.56,48.5,48.55,8600.0
2013-01-11 14:00:00,48.55,48.56,48.52,48.55,1600.0,48.55,48.56,48.52,48.55,1600.0
2013-01-11 14:05:00,48.56,48.56,48.52,48.56,1000.0,48.56,48.56,48.52,48.56,1000.0
2013-01-11 14:10:00,48.56,48.56,48.52,48.54,2800.0,48.56,48.56,48.52,48.54,2800.0
2013-01-11 14:15:00,48.52,48.52,48.52,48.52,200.0,48.52,48.52,48.52,48.52,200.0
2013-01-11 14:20:00,48.5,48.53,48.5,48.53,800.0,48.5,48.53,48.5,48.53,800.0
2013-01-11 14:25:00,48.5,48.57,48.49,48.49,27800.0,48.5,48.57,48.49,48.49,27800.0
2013-01-11 14:30:00,48.51,48.51,48.47,48.47,17600.0,48.51,48.51,48.47,48.47,17600.0
2013-01-11 14:35:00,48.5,48.52,48.48,48.5,3000.0,48.5,48.52,48.48,48.5,3000.0
2013-01-11 14:40:00,48.54,48.58,48.54,48.58,600.0,48.54,48.58,48.54,48.58,600.0
2013-01-11 14:45:00,48.53,48.53,48.53,48.53,200.0,48.53,48.53,48.53,48.53,200.0
2013-01-11 14:50:00,48.49,48.49,48.49,48.49,400.0,48.49,48.49,48.49,48.49,400.0
2013-01-11 14:55:00,48.52,48.52,48.48,48.49,1800.0,48.52,48.52,48.48,48.49,1800.0
2013-01-11 15:00:00,48.46,48.47,48.45,48.46,1000.0,48.46,48.47,48.45,48.46,1000.0
2013-01-11 15:05:00,48.47,48.47,48.47,48.47,200.0,48.47,48.47,48.47,48.47,200.0
2013-01-11 15:10:00,48.48,48.51,48.44,48.51,1600.0,48.48,48.51,48.44,48.51,1600.0
2013-01-11 15:15:00,48.47,48.51,48.47,48.48,3600.0,48.47,48.51,48.47,48.48,3600.0
2013-01-11 15:20:00,48.51,48.59,48.51,48.59,1600.0,48.51,48.59,48.51,48.59,1600.0
2013-01-11 15:25:00,48.54,48.57,48.49,48.49,4400.0,48.54,48.57,48.49,48.49,4400.0
2013-01-11 15:30:00,48.5,48.52,48.5,48.5,800.0,48.5,48.52,48.5,48.5,800.0
2013-01-11 15:35:00,48.52,48.52,48.47,48.49,1400.0,48.52,48.52,48.47,48.49,1400.0
2013-01-11 15:40:00,48.5,48.52,48.5,48.51,2000.0,48.5,48.52,48.5,48.51,2000.0
2013-01-11 15:45:00,48.48,48.52,48.48,48.49,1600.0,48.48,48.52,48.48,48.49,1600.0
2013-01-11 15:50:00,48.52,48.56,48.52,48.52,4200.0,48.52,48.56,48.52,48.52,4200.0
2013-01-11 15:55:00,48.52,48.56,48.49,48.55,16800.0,48.52,48.56,48.49,48.55,16800.0
2013-01-14 09:30:00,48.59,48.64,48.59,48.64,2000.0,48.59,48.64,48.59,48.64,2000.0
2013-01-14 09:35:00,48.59,48.7,48.48,48.54,8200.0,48.59,48.7,48.48,48.54,8200.0
2013-01-14 09:40:00,48.57,48.63,48.54,48.54,6000.0,48.57,48.63,48.54,48.54,6000.0
2013-01-14 09:45:00,48.52,48.52,48.41,48.48,3400.0,48.52,48.52,48.41,48.48,3400.0
2013-01-14 09:50:00,48.37,48.47,48.37,48.41,1200.0,48.37,48.47,48.37,48.41,1200.0
2013-01-14 09:55:00,48.38,48.42,48.38,48.38,1000.0,48.38,48.42,48.38,48.38,1000.0
2013-01-14 10:00:00,48.41,48.48,48.38,48.48,2600.0,48.41,48.48,48.38,48.48,2600.0
2013-01-14 10:05:00,48.41,48.49,48.41,48.43,1400.0,48.41,48.49,48.41,48.43,1400.0
2013-01-14 10:10:00,48.43,48.43,48.43,48.43,600.0,48.43,48.43,48.43,48.43,600.0
2013-01-14 10:15:00,48.38,48.43,48.38,48.43,2800.0,48.38,48.43,48.38,48.43,2800.0
2013-01-14 10:20:00,48.41,48.52,48.38,48.49,11000.0,48.41,48.52,48.38,48.49,11000.0
2013-01-14 10:25:00,48.42,48.44,48.38,48.41,2000.0,48.42,48.44,48.38,48.41,2000.0
2013-01-14 10:30:00,48.44,48.45,48.44,48.45,2800.0,48.44,48.45,48.44,48.45,2800.0
2013-01-14 10:35:00,48.43,48.43,48.43,48.43,200.0,48.43,48.43,48.43,48.43,200.0
2013-01-14 10:40:00,48.44,48.48,48.44,48.48,2200.0,48.44,48.48,48.44,48.48,2200.0
2013-01-14 10:45:00,48.49,48.49,48.49,48.49,200.0,48.49,48.49,48.49,48.49,200.0
2013-01-14 10:50:00,48.48,48.48,48.41,48.41,2800.0,48.48,48.48,48.41,48.41,2800.0
2013-01-14 10:55:00,48.42,48.42,48.27,48.31,8600.0,48.42,48.42,48.27,48.31,8600.0
2013-01-14 11:00:00,48.33,48.37,48.27,48.37,3600.0,48.33,48.37,48.27,48.37,3600.0
2013-01-14 11:05:00,48.32,48.37,48.31,48.35,1200.0,48.32,48.37,48.31,48.35,1200.0
2013-01-14 11:10:00,48.33,48.33,48.27,48.32,3200.0,48.33,48.33,48.27,48.32,3200.0
2013-01-14 11:15:00,48.3,48.31,48.29,48.29,2200.0,48.3,48.31,48.29,48.29,2200.0
2013-01-14 11:20:00,48.31,48.31,48.26,48.27,1800.0,48.31,48.31,48.26,48.27,1800.0
2013-01-14 11:25:00,48.26,48.31,48.26,48.3,3400.0,48.26,48.31,48.26,48.3,3400.0
2013-01-14 11:30:00,48.3,48.3,48.24,48.24,2600.0,48.3,48.3,48.24,48.24,2600.0
2013-01-14 11:35:00,48.21,48.24,48.21,48.24,1000.0,48.21,48.24,48.21,48.24,1000.0
2013-01-14 11:40:00,48.23,48.23,48.21,48.23,2600.0,48.23,48.23,48.21,48.23,2600.0
2013-01-14 11:45:00,48.24,48.3,48.23,48.27,5800.0,48.24,48.3,48.23,48.27,5800.0
2013-01-14 11:50:00,48.32,48.33,48.32,48.33,600.0,48.32,48.33,48.32,48.33,600.0
2013-01-14 11:55:00,48.42,48.42,48.42,48.42,600.0,48.42,48.42,48.42,48.42,600.0
2013-01-14 12:00:00,48.44,48.44,48.37,48.38,1000.0,48.44,48.44,48.37,48.38,1000.0
2013-01-14 12:05:00,48.38,48.38,48.33,48.34,2400.0,48.38,48.38,48.33,48.34,2400.0
2013-01-14 12:10:00,48.29,48.3,48.26,48.26,2400.0,48.29,48.3,48.26,48.26,2400.0
2013-01-14 12:15:00,48.26,48.27,48.26,48.27,600.0,48.26,48.27,48.26,48.27,600.0
2013-01-14 12:20:00,48.27,48.27,48.24,48.24,1200.0,48.27,48.27,48.24,48.24,1200.0
2013-01-14 12:25:00,48.28,48.3,48.24,48.26,2200.0,48.28,48.3,48.24,48.26,2200.0
2013-01-14 12:30:00,48.27,48.27,48.27,48.27,200.0,48.27,48.27,48.27,48.27,200.0
2013-01-14 12:35:00,48.26,48.3,48.26,48.26,4000.0,48.26,48.3,48.26,48.26,4000.0
2013-01-14 12:40:00,48.24,48.27,48.22,48.22,1800.0,48.24,48.27,48.22,48.22,1800.0
2013-01-14 12:45:00,48.24,48.24,48.24,48.24,800.0,48.24,48.24,48.24,48.24,800.0
2013-01-14 12:50:00,48.31,48.31,48.27,48.27,600.0,48.31,48.31,48.27,48.27,600.0
2013-01-14 12:55:00,48.32,48.32,48.32,48.32,200.0,48.32,48.32,48.32,48.32,200.0
2013-01-14 13:00:00,48.32,48.32,48.32,48.32,200.0,48.32,48.32,48.32,48.32,200.0
2013-01-14 13:05:00,48.3,48.3,48.29,48.29,1200.0,48.3,48.3,48.29,48.29,1200.0
2013-01-14 13:10:00,48.27,48.28,48.26,48.28,2800.0,48.27,48.28,48.26,48.28,2800.0
2013-01-14 13:15:00,48.26,48.32,48.26,48.3,2400.0,48.26,48.32,48.26,48.3,2400.0
2013-01-14 13:20:00,48.32,48.32,48.27,48.27,1000.0,48.32,48.32,48.27,48.27,1000.0
2013-01-14 13:25:00,48.27,48.27,48.27,48.27,0.0,48.27,48.27,48.27,48.27,0.0
2013-01-14 13:30:00,48.32,48.32,48.32,48.32,200.0,48.32,48.32,48.32,48.32,200.0
2013-01-14 13:35:00,48.31,48.32,48.31,48.32,800.0,48.31,48.32,48.31,48.32,800.0
2013-01-14 13:40:00,48.31,48.31,48.31,48.31,600.0,48.31,48.31,48.31,48.31,600.0
2013-01-14 13:45:00,48.32,48.35,48.3,48.3,1400.0,48.32,48.35,48.3,48.3,1400.0
2013-01-14 13:50:00,48.31,48.33,48.31,48.33,1000.0,48.31,48.33,48.31,48.33,1000.0
2013-01-14 13:55:00,48.36,48.4,48.26,48.26,17400.0,48.36,48.4,48.26,48.26,17400.0
2013-01-14 14:00:00,48.32,48.32,48.27,48.29,1600.0,48.32,48.32,48.27,48.29,1600.0
2013-01-14 14:05:00,48.32,48.33,48.27,48.3,5800.0,48.32,48.33,48.27,48.3,5800.0
2013-01-14 14:10:00,48.27,48.27,48.23,48.23,4400.0,48.27,48.27,48.23,48.23,4400.0
2013-01-14 14:15:00,48.24,48.25,48.22,48.25,3800.0,48.24,48.25,48.22,48.25,3800.0
2013-01-14 14:20:00,48.23,48.24,48.19,48.24,2200.0,48.23,48.24,48.19,48.24,2200.0
2013-01-14 14:25:00,48.25,48.25,48.2,48.2,4200.0,48.25,48.25,48.2,48.2,4200.0
2013-01-14 14:30:00,48.21,48.22,48.2,48.2,1800.0,48.21,48.22,48.2,48.2,1800.0
2013-01-14 14:35:00,48.22,48.23,48.22,48.23,1400.0,48.22,48.23,48.22,48.23,1400.0
2013-01-14 14:40:00,48.18,48.18,48.18,48.18,200.0,48.18,48.18,48.18,48.18,200.0
2013-01-14 14:45:00,48.18,48.18,48.15,48.17,3000.0,48.18,48.18,48.15,48.17,3000.0
2013-01-14 14:50:00,48.15,48.16,48.15,48.16,800.0,48.15,48.16,48.15,48.16,800.0
2013-01-14 14:55:00,48.15,48.16,48.13,48.15,3600.0,48.15,48.16,48.13,48.15,3600.0
2013-01-14 15:00:00,48.15,48.17,48.13,48.15,9800.0,48.15,48.17,48.13,48.15,9800.0
2013-01-14 15:05:00,48.15,48.15,48.13,48.15,1600.0,48.15,48.15,48.13,48.15,1600.0
2013-01-14 15:10:00,48.13,48.14,48.12,48.13,15800.0,48.13,48.14,48.12,48.13,15800.0
2013-01-14 15:15:00,48.13,48.14,48.13,48.13,12800.0,48.13,48.14,48.13,48.13,12800.0
2013-01-14 15:20:00,48.12,48.13,48.12,48.12,2000.0,48.12,48.13,48.12,48.12,2000.0
2013-01-14 15:25:00,48.12,48.13,48.12,48.12,4000.0,48.12,48.13,48.12,48.12,4000.0
2013-01-14 15:30:00,48.12,48.12,48.09,48.1,8600.0,48.12,48.12,48.09,48.1,8600.0
2013-01-14 15:35:00,48.1,48.1,48.04,48.05,23600.0,48.1,48.1,48.04,48.05,23600.0
2013-01-14 15:40:00,48.05,48.07,48.04,48.05,13800.0,48.05,48.07,48.04,48.05,13800.0
2013-01-14 15:45:00,48.04,48.05,48.04,48.04,9200.0,48.04,48.05,48.04,48.04,9200.0
2013-01-14 15:50:00,48.04,48.04,47.98,47.98,17200.0,48.04,48.04,47.98,47.98,17200.0
2013-01-14 15:55:00,47.98,48.02,47.97,47.98,24400.0,47.98,48.02,47.97,47.98,24400.0
2013-01-15 09:30:00,48.21,48.33,47.71,47.72,12200.0,48.21,48.33,47.71,47.72,12200.0
2013-01-15 09:35:00,47.72,47.79,47.54,47.68,4400.0,47.72,47.79,47.54,47.68,4400.0
2013-01-15 09:40:00,47.64,47.65,47.6,47.6,1800.0,47.64,47.65,47.6,47.6,1800.0
2013-01-15 09:45:00,47.6,47.65,47.6,47.6,1400.0,47.6,47.65,47.6,47.6,1400.0
2013-01-15 09:50:00,47.65,47.69,47.59,47.59,10200.0,47.65,47.69,47.59,47.59,10200.0
2013-01-15 09:55:00,47.59,47.63,47.59,47.63,3000.0,47.59,47.63,47.59,47.63,3000.0
2013-01-15 10:00:00,47.6,47.67,47.56,47.67,5400.0,47.6,47.67,47.56,47.67,5400.0
2013-01-15 10:05:00,47.66,47.66,47.6,47.63,4600.0,47.66,47.66,47.6,47.63,4600.0
2013-01-15 10:10:00,47.66,47.77,47.63,47.64,8200.0,47.66,47.77,47.63,47.64,8200.0
2013-01-15 10:15:00,47.66,47.66,47.59,47.59,2200.0,47.66,47.66,47.59,47.59,2200.0
2013-01-15 10:20:00,47.59,47.59,47.47,47.47,6200.0,47.59,47.59,47.47,47.47,6200.0
2013-01-15 10:25:00,47.49,47.52,47.48,47.5,4000.0,47.49,47.52,47.48,47.5,4000.0
2013-01-15 10:30:00,47.5,47.56,47.5,47.52,4600.0,47.5,47.56,47.5,47.52,4600.0
2013-01-15 10:35:00,47.53,47.53,47.51,47.52,4000.0,47.53,47.53,47.51,47.52,4000.0
2013-01-15 10:40:00,47.55,47.56,47.55,47.56,1400.0,47.55,47.56,47.55,47.56,1400.0
2013-01-15 10:45:00,47.6,47.6,47.55,47.55,2600.0,47.6,47.6,47.55,47.55,2600.0
2013-01-15 10:50:00,47.55,47.59,47.55,47.59,4200.0,47.55,47.59,47.55,47.59,4200.0
2013-01-15 10:55:00,47.59,47.64,47.55,47.6,6800.0,47.59,47.64,47.55,47.6,6800.0
2013-01-15 11:00:00,47.56,47.56,47.55,47.55,800.0,47.56,47.56,47.55,47.55,800.0
2013-01-15 11:05:00,47.59,47.62,47.58,47.61,3800.0,47.59,47.62,47.58,47.61,3800.0
2013-01-15 11:10:00,47.59,47.65,47.59,47.62,7000.0,47.59,47.65,47.59,47.62,7000.0
2013-01-15 11:15:00,47.6,47.6,47.49,47.5,10000.0,47.6,47.6,47.49,47.5,10000.0
2013-01-15 11:20:00,47.5,47.52,47.49,47.51,11800.0,47.5,47.52,47.49,47.51,11800.0
2013-01-15 11:25:00,47.51,47.51,47.48,47.48,8200.0,47.51,47.51,47.48,47.48,8200.0
2013-01-15 11:30:00,47.48,47.51,47.48,47.51,10800.0,47.48,47.51,47.48,47.51,10800.0
2013-01-15 11:35:00,47.51,47.51,47.48,47.48,9200.0,47.51,47.51,47.48,47.48,9200.0
2013-01-15 11:40:00,47.49,47.52,47.47,47.48,6600.0,47.49,47.52,47.47,47.48,6600.0
2013-01-15 11:45:00,47.49,47.52,47.49,47.52,47000.0,47.49,47.52,47.49,47.52,47000.0
2013-01-15 11:50:00,47.54,47.63,47.54,47.62,12400.0,47.54,47.63,47.54,47.62,12400.0
2013-01-15 11:55:00,47.59,47.66,47.57,47.66,4200.0,47.59,47.66,47.57,47.66,4200.0
2013-01-15 12:00:00,47.63,47.65,47.62,47.62,8800.0,47.63,47.65,47.62,47.62,8800.0
2013-01-15 12:05:00,47.63,47.65,47.62,47.63,5800.0,47.63,47.65,47.62,47.63,5800.0
2013-01-15 12:10:00,47.63,47.63,47.63,47.63,600.0,47.63,47.63,47.63,47.63,600.0
2013-01-15 12:15:00,47.63,47.66,47.62,47.63,7600.0,47.63,47.66,47.62,47.63,7600.0
2013-01-15 12:20:00,47.62,47.62,47.57,47.59,5400.0,47.62,47.62,47.57,47.59,5400.0
2013-01-15 12:25:00,47.63,47.63,47.58,47.61,5800.0,47.63,47.63,47.58,47.61,5800.0
2013-01-15 12:30:00,47.64,47.64,47.58,47.6,3200.0,47.64,47.64,47.58,47.6,3200.0
2013-01-15 12:35:00,47.63,47.63,47.62,47.62,2800.0,47.63,47.63,47.62,47.62,2800.0
2013-01-15 12:40:00,47.62,47.63,47.6,47.62,1600.0,47.62,47.63,47.6,47.62,1600.0
2013-01-15 12:45:00,47.63,47.63,47.6,47.6,2400.0,47.63,47.63,47.6,47.6,2400.0
2013-01-15 12:50:00,47.62,47.65,47.61,47.61,2000.0,47.62,47.65,47.61,47.61,2000.0
2013-01-15 12:55:00,47.62,47.62,47.62,47.62,200.0,47.62,47.62,47.62,47.62,200.0
2013-01-15 13:00:00,47.63,47.65,47.58,47.61,6000.0,47.63,47.65,47.58,47.61,6000.0
2013-01-15 13:05:00,47.57,47.57,47.57,47.57,200.0,47.57,47.57,47.57,47.57,200.0
2013-01-15 13:10:00,47.63,47.65,47.57,47.58,4000.0,47.63,47.65,47.57,47.58,4000.0
2013-01-15 13:15:00,47.6,47.6,47.57,47.57,3400.0,47.6,47.6,47.57,47.57,3400.0
2013-01-15 13:20:00,47.6,47.6,47.54,47.55,3400.0,47.6,47.6,47.54,47.55,3400.0
2013-01-15 13:25:00,47.56,47.6,47.56,47.57,1200.0,47.56,47.6,47.56,47.57,1200.0
2013-01-15 13:30:00,47.6,47.6,47.57,47.57,6200.0,47.6,47.6,47.57,47.57,6200.0
2013-01-15 13:35:00,47.63,47.64,47.6,47.62,3800.0,47.63,47.64,47.6,47.62,3800.0
2013-01-15 13:40:00,47.62,47.64,47.58,47.59,14800.0,47.62,47.64,47.58,47.59,14800.0
2013-01-15 13:45:00,47.6,47.61,47.54,47.61,5000.0,47.6,47.61,47.54,47.61,5000.0
2013-01-15 13:50:00,47.58,47.58,47.48,47.5,5400.0,47.58,47.58,47.48,47.5,5400.0
2013-01-15 13:55:00,47.49,47.5,47.48,47.48,4000.0,47.49,47.5,47.48,47.48,4000.0
2013-01-15 14:00:00,47.55,47.55,47.54,47.54,1000.0,47.55,47.55,47.54,47.54,1000.0
2013-01-15 14:05:00,47.49,47.51,47.49,47.49,4000.0,47.49,47.51,47.49,47.49,4000.0
2013-01-15 14:10:00,47.5,47.51,47.49,47.5,7400.0,47.5,47.51,47.49,47.5,7400.0
2013-01-15 14:15:00,47.5,47.5,47.48,47.48,2000.0,47.5,47.5,47.48,47.48,2000.0
2013-01-15 14:20:00,47.5,47.51,47.48,47.48,1200.0,47.5,47.51,47.48,47.48,1200.0
2013-01-15 14:25:00,47.48,47.5,47.48,47.5,1200.0,47.48,47.5,47.48,47.5,1200.0
2013-01-15 14:30:00,47.47,47.49,47.47,47.49,800.0,47.47,47.49,47.47,47.49,800.0
2013-01-15 14:35:00,47.49,47.52,47.49,47.5,5200.0,47.49,47.52,47.49,47.5,5200.0
2013-01-15 14:40:00,47.5,47.51,47.49,47.5,3600.0,47.5,47.51,47.49,47.5,3600.0
2013-01-15 14:45:00,47.5,47.5,47.48,47.48,3000.0,47.5,47.5,47.48,47.48,3000.0
2013-01-15 14:50:00,47.48,47.53,47.48,47.5,6200.0,47.48,47.53,47.48,47.5,6200.0
2013-01-15 14:55:00,47.5,47.52,47.49,47.5,6200.0,47.5,47.52,47.49,47.5,6200.0
2013-01-15 15:00:00,47.5,47.52,47.5,47.5,17800.0,47.5,47.52,47.5,47.5,17800.0
2013-01-15 15:05:00,47.5,47.52,47.49,47.52,13200.0,47.5,47.52,47.49,47.52,13200.0
2013-01-15 15:10:00,47.49,47.52,47.49,47.5,5400.0,47.49,47.52,47.49,47.5,5400.0
2013-01-15 15:15:00,47.5,47.52,47.49,47.5,16200.0,47.5,47.52,47.49,47.5,16200.0
2013-01-15 15:20:00,47.5,47.52,47.49,47.51,19600.0,47.5,47.52,47.49,47.51,19600.0
2013-01-15 15:25:00,47.5,47.52,47.48,47.49,10800.0,47.5,47.52,47.48,47.49,10800.0
2013-01-15 15:30:00,47.5,47.52,47.49,47.51,14600.0,47.5,47.52,47.49,47.51,14600.0
2013-01-15 15:35:00,47.5,47.51,47.49,47.49,11600.0,47.5,47.51,47.49,47.49,11600.0
2013-01-15 15:40:00,47.49,47.51,47.48,47.5,12200.0,47.49,47.51,47.48,47.5,12200.0
2013-01-15 15:45:00,47.5,47.51,47.48,47.49,11600.0,47.5,47.51,47.48,47.49,11600.0
2013-01-15 15:50:00,47.49,47.5,47.49,47.49,16000.0,47.49,47.5,47.49,47.49,16000.0
2013-01-15 15:55:00,47.49,47.52,47.46,47.47,23400.0,47.49,47.52,47.46,47.47,23400.0
2013-01-16 09:30:00,47.38,47.83,47.34,47.34,3200.0,47.38,47.83,47.34,47.34,3200.0
2013-01-16 09:35:00,47.94,47.94,47.54,47.55,6200.0,47.94,47.94,47.54,47.55,6200.0
2013-01-16 09:40:00,47.56,47.58,47.33,47.42,6000.0,47.56,47.58,47.33,47.42,6000.0
2013-01-16 09:45:00,47.33,47.38,47.24,47.24,2400.0,47.33,47.38,47.24,47.24,2400.0
2013-01-16 09:50:00,47.26,47.27,47.23,47.24,1800.0,47.26,47.27,47.23,47.24,1800.0
2013-01-16 09:55:00,47.27,47.27,47.2,47.22,1000.0,47.27,47.27,47.2,47.22,1000.0
2013-01-16 10:00:00,47.23,47.26,47.18,47.18,2600.0,47.23,47.26,47.18,47.18,2600.0
2013-01-16 10:05:00,47.17,47.2,47.15,47.15,800.0,47.17,47.2,47.15,47.15,800.0
2013-01-16 10:10:00,47.15,47.15,46.72,46.88,25000.0,47.15,47.15,46.72,46.88,25000.0
2013-01-16 10:15:00,46.93,47.1,46.93,47.07,5600.0,46.93,47.1,46.93,47.07,5600.0
2013-01-16 10:20:00,47.04,47.06,46.96,46.97,11200.0,47.04,47.06,46.96,46.97,11200.0
2013-01-16 10:25:00,46.99,47.02,46.99,47.02,3600.0,46.99,47.02,46.99,47.02,3600.0
2013-01-16 10:30:00,47.02,47.11,47.02,47.08,31000.0,47.02,47.11,47.02,47.08,31000.0
2013-01-16 10:35:00,47.08,47.11,47.08,47.09,10800.0,47.08,47.11,47.08,47.09,10800.0
2013-01-16 10:40:00,47.09,47.13,47.09,47.12,4800.0,47.09,47.13,47.09,47.12,4800.0
2013-01-16 10:45:00,47.12,47.15,47.11,47.15,2800.0,47.12,47.15,47.11,47.15,2800.0
2013-01-16 10:50:00,47.15,47.15,47.15,47.15,6600.0,47.15,47.15,47.15,47.15,6600.0
2013-01-16 10:55:00,47.15,47.15,47.11,47.11,3400.0,47.15,47.15,47.11,47.11,3400.0
2013-01-16 11:00:00,47.15,47.16,47.15,47.16,2200.0,47.15,47.16,47.15,47.16,2200.0
2013-01-16 11:05:00,47.16,47.16,47.15,47.16,4200.0,47.16,47.16,47.15,47.16,4200.0
2013-01-16 11:10:00,47.16,47.19,47.12,47.13,23800.0,47.16,47.19,47.12,47.13,23800.0
2013-01-16 11:15:00,47.12,47.12,47.08,47.08,4200.0,47.12,47.12,47.08,47.08,4200.0
2013-01-16 11:20:00,47.08,47.12,47.08,47.12,5800.0,47.08,47.12,47.08,47.12,5800.0
2013-01-16 11:25:00,47.12,47.15,47.1,47.11,5200.0,47.12,47.15,47.1,47.11,5200.0
2013-01-16 11:30:00,47.11,47.11,47.11,47.11,2800.0,47.11,47.11,47.11,47.11,2800.0
2013-01-16 11:35:00,47.11,47.11,47.1,47.11,5200.0,47.11,47.11,47.1,47.11,5200.0
2013-01-16 11:40:00,47.11,47.16,47.11,47.13,7000.0,47.11,47.16,47.11,47.13,7000.0
2013-01-16 11:45:00,47.12,47.13,47.09,47.12,1600.0,47.12,47.13,47.09,47.12,1600.0
2013-01-16 11:50:00,47.12,47.13,47.12,47.12,4600.0,47.12,47.13,47.12,47.12,4600.0
2013-01-16 11:55:00,47.13,47.15,47.12,47.13,4600.0,47.13,47.15,47.12,47.13,4600.0
2013-01-16 12:00:00,47.13,47.14,47.13,47.14,2200.0,47.13,47.14,47.13,47.14,2200.0
2013-01-16 12:05:00,47.14,47.19,47.14,47.16,5800.0,47.14,47.19,47.14,47.16,5800.0
2013-01-16 12:10:00,47.16,47.17,47.16,47.17,3200.0,47.16,47.17,47.16,47.17,3200.0
2013-01-16 12:15:00,47.16,47.17,47.16,47.17,1200.0,47.16,47.17,47.16,47.17,1200.0
2013-01-16 12:20:00,47.16,47.19,47.16,47.17,3800.0,47.16,47.19,47.16,47.17,3800.0
2013-01-16 12:25:00,47.18,47.18,47.16,47.16,3000.0,47.18,47.18,47.16,47.16,3000.0
2013-01-16 12:30:00,47.13,47.16,47.12,47.13,6600.0,47.13,47.16,47.12,47.13,6600.0
2013-01-16 12:35:00,47.12,47.12,47.11,47.12,3200.0,47.12,47.12,47.11,47.12,3200.0
2013-01-16 12:40:00,47.12,47.12,47.07,47.07,12400.0,47.12,47.12,47.07,47.07,12400.0
2013-01-16 12:45:00,47.07,47.09,47.06,47.06,3800.0,47.07,47.09,47.06,47.06,3800.0
2013-01-16 12:50:00,47.07,47.08,47.07,47.08,2000.0,47.07,47.08,47.07,47.08,2000.0
2013-01-16 12:55:00,47.1,47.11,47.07,47.09,10600.0,47.1,47.11,47.07,47.09,10600.0
2013-01-16 13:00:00,47.1,47.1,47.09,47.1,7200.0,47.1,47.1,47.09,47.1,7200.0
2013-01-16 13:05:00,47.1,47.1,47.08,47.09,12200.0,47.1,47.1,47.08,47.09,12200.0
2013-01-16 13:10:00,47.1,47.11,47.1,47.1,9000.0,47.1,47.11,47.1,47.1,9000.0
2013-01-16 13:15:00,47.1,47.12,47.09,47.11,5000.0,47.1,47.12,47.09,47.11,5000.0
2013-01-16 13:20:00,47.11,47.15,47.1,47.13,12400.0,47.11,47.15,47.1,47.13,12400.0
2013-01-16 13:25:00,47.12,47.13,47.1,47.13,2600.0,47.12,47.13,47.1,47.13,2600.0
2013-01-16 13:30:00,47.13,47.14,47.1,47.13,4600.0,47.13,47.14,47.1,47.13,4600.0
2013-01-16 13:35:00,47.14,47.15,47.11,47.13,5800.0,47.14,47.15,47.11,47.13,5800.0
2013-01-16 13:40:00,47.14,47.21,47.14,47.2,5800.0,47.14,47.21,47.14,47.2,5800.0
2013-01-16 13:45:00,47.21,47.21,47.2,47.2,6400.0,47.21,47.21,47.2,47.2,6400.0
2013-01-16 13:50:00,47.2,47.23,47.19,47.21,15800.0,47.2,47.23,47.19,47.21,15800.0
2013-01-16 13:55:00,47.2,47.22,47.19,47.22,5200.0,47.2,47.22,47.19,47.22,5200.0
2013-01-16 14:00:00,47.21,47.23,47.19,47.19,7200.0,47.21,47.23,47.19,47.19,7200.0
2013-01-16 14:05:00,47.22,47.24,47.19,47.19,4000.0,47.22,47.24,47.19,47.19,4000.0
2013-01-16 14:10:00,47.18,47.21,47.09,47.11,11600.0,47.18,47.21,47.09,47.11,11600.0
2013-01-16 14:15:00,47.13,47.13,47.13,47.13,800.0,47.13,47.13,47.13,47.13,800.0
2013-01-16 14:20:00,47.15,47.19,47.15,47.19,5800.0,47.15,47.19,47.15,47.19,5800.0
2013-01-16 14:25:00,47.19,47.22,47.13,47.18,16800.0,47.19,47.22,47.13,47.18,16800.0
2013-01-16 14:30:00,47.18,47.25,47.1,47.15,46800.0,47.18,47.25,47.1,47.15,46800.0
2013-01-16 14:35:00,47.15,47.18,47.12,47.12,11600.0,47.15,47.18,47.12,47.12,11600.0
2013-01-16 14:40:00,47.12,47.16,47.1,47.16,10800.0,47.12,47.16,47.1,47.16,10800.0
2013-01-16 14:45:00,47.15,47.15,47.1,47.11,6600.0,47.15,47.15,47.1,47.11,6600.0
2013-01-16 14:50:00,47.11,47.23,47.1,47.23,13600.0,47.11,47.23,47.1,47.23,13600.0
2013-01-16 14:55:00,47.24,47.24,47.13,47.18,7800.0,47.24,47.24,47.13,47.18,7800.0
2013-01-16 15:00:00,47.18,47.24,47.17,47.23,6600.0,47.18,47.24,47.17,47.23,6600.0
2013-01-16 15:05:00,47.24,47.29,47.23,47.24,5600.0,47.24,47.29,47.23,47.24,5600.0
2013-01-16 15:10:00,47.27,47.27,47.21,47.24,20000.0,47.27,47.27,47.21,47.24,20000.0
2013-01-16 15:15:00,47.23,47.24,47.23,47.24,6600.0,47.23,47.24,47.23,47.24,6600.0
2013-01-16 15:20:00,47.24,47.24,47.22,47.23,14400.0,47.24,47.24,47.22,47.23,14400.0
2013-01-16 15:25:00,47.23,47.26,47.23,47.25,5200.0,47.23,47.26,47.23,47.25,5200.0
2013-01-16 15:30:00,47.25,47.26,47.24,47.25,12800.0,47.25,47.26,47.24,47.25,12800.0
2013-01-16 15:35:00,47.25,47.26,47.24,47.24,20800.0,47.25,47.26,47.24,47.24,20800.0
2013-01-16 15:40:00,47.25,47.25,46.8,46.97,41800.0,47.25,47.25,46.8,46.97,41800.0
2013-01-16 15:45:00,47.08,47.23,47.08,47.21,33200.0,47.08,47.23,47.08,47.21,33200.0
2013-01-16 15:50:00,47.18,47.25,47.18,47.24,15400.0,47.18,47.25,47.18,47.24,15400.0
2013-01-16 15:55:00,47.23,47.23,47.17,47.18,21800.0,47.23,47.23,47.17,47.18,21800.0
2013-01-17 09:30:00,47.37,47.65,47.25,47.45,6600.0,47.37,47.65,47.25,47.45,6600.0
2013-01-17 09:35:00,47.45,47.47,47.22,47.22,5200.0,47.45,47.47,47.22,47.22,5200.0
2013-01-17 09:40:00,47.43,47.43,47.18,47.26,3200.0,47.43,47.43,47.18,47.26,3200.0
2013-01-17 09:45:00,47.24,47.26,47.24,47.26,1200.0,47.24,47.26,47.24,47.26,1200.0
2013-01-17 09:50:00,47.26,47.26,47.26,47.26,0.0,47.26,47.26,47.26,47.26,0.0
2013-01-17 09:55:00,47.25,47.26,47.24,47.24,1200.0,47.25,47.26,47.24,47.24,1200.0
2013-01-17 10:00:00,47.23,47.23,47.17,47.19,5200.0,47.23,47.23,47.17,47.19,5200.0
2013-01-17 10:05:00,47.21,47.27,47.21,47.25,2600.0,47.21,47.27,47.21,47.25,2600.0
2013-01-17 10:10:00,47.27,47.31,47.23,47.28,2800.0,47.27,47.31,47.23,47.28,2800.0
2013-01-17 10:15:00,47.25,47.3,47.24,47.26,5600.0,47.25,47.3,47.24,47.26,5600.0
2013-01-17 10:20:00,47.26,47.26,47.25,47.25,400.0,47.26,47.26,47.25,47.25,400.0
2013-01-17 10:25:00,47.25,47.33,47.25,47.27,9400.0,47.25,47.33,47.25,47.27,9400.0
2013-01-17 10:30:00,47.25,47.3,47.25,47.3,1400.0,47.25,47.3,47.25,47.3,1400.0
2013-01-17 10:35:00,47.25,47.25,47.25,47.25,200.0,47.25,47.25,47.25,47.25,200.0
2013-01-17 10:40:00,47.24,47.24,47.23,47.23,1200.0,47.24,47.24,47.23,47.23,1200.0
2013-01-17 10:45:00,47.25,47.25,47.23,47.25,2000.0,47.25,47.25,47.23,47.25,2000.0
2013-01-17 10:50:00,47.24,47.26,47.24,47.26,600.0,47.24,47.26,47.24,47.26,600.0
2013-01-17 10:55:00,47.25,47.27,47.24,47.24,5400.0,47.25,47.27,47.24,47.24,5400.0
2013-01-17 11:00:00,47.24,47.24,47.21,47.21,2800.0,47.24,47.24,47.21,47.21,2800.0
2013-01-17 11:05:00,47.21,47.24,47.2,47.21,4800.0,47.21,47.24,47.2,47.21,4800.0
2013-01-17 11:10:00,47.21,47.21,47.21,47.21,0.0,47.21,47.21,47.21,47.21,0.0
2013-01-17 11:15:00,47.2,47.24,47.19,47.2,3200.0,47.2,47.24,47.19,47.2,3200.0
2013-01-17 11:20:00,47.2,47.24,47.2,47.2,2600.0,47.2,47.24,47.2,47.2,2600.0
2013-01-17 11:25:00,47.24,47.24,47.2,47.2,5400.0,47.24,47.24,47.2,47.2,5400.0
2013-01-17 11:30:00,47.23,47.24,47.2,47.23,3400.0,47.23,47.24,47.2,47.23,3400.0
2013-01-17 11:35:00,47.21,47.24,47.19,47.23,7800.0,47.21,47.24,47.19,47.23,7800.0
2013-01-17 11:40:00,47.25,47.25,47.23,47.23,1600.0,47.25,47.25,47.23,47.23,1600.0
2013-01-17 11:45:00,47.23,47.25,47.22,47.22,4200.0,47.23,47.25,47.22,47.22,4200.0
2013-01-17 11:50:00,47.25,47.26,47.22,47.23,5200.0,47.25,47.26,47.22,47.23,5200.0
2013-01-17 11:55:00,47.24,47.24,47.22,47.22,4800.0,47.24,47.24,47.22,47.22,4800.0
2013-01-17 12:00:00,47.23,47.23,47.23,47.23,200.0,47.23,47.23,47.23,47.23,200.0
2013-01-17 12:05:00,47.23,47.24,47.2,47.23,2600.0,47.23,47.24,47.2,47.23,2600.0
2013-01-17 12:10:00,47.23,47.24,47.23,47.23,4800.0,47.23,47.24,47.23,47.23,4800.0
2013-01-17 12:15:00,47.24,47.24,47.22,47.23,6000.0,47.24,47.24,47.22,47.23,6000.0
2013-01-17 12:20:00,47.23,47.26,47.22,47.24,8400.0,47.23,47.26,47.22,47.24,8400.0
2013-01-17 12:25:00,47.23,47.25,47.22,47.24,7800.0,47.23,47.25,47.22,47.24,7800.0
2013-01-17 12:30:00,47.24,47.26,47.22,47.23,9200.0,47.24,47.26,47.22,47.23,9200.0
2013-01-17 12:35:00,47.24,47.24,47.23,47.23,3800.0,47.24,47.24,47.23,47.23,3800.0
2013-01-17 12:40:00,47.24,47.24,47.22,47.22,3000.0,47.24,47.24,47.22,47.22,3000.0
2013-01-17 12:45:00,47.24,47.24,47.23,47.23,2600.0,47.24,47.24,47.23,47.23,2600.0
2013-01-17 12:50:00,47.23,47.24,47.22,47.23,4800.0,47.23,47.24,47.22,47.23,4800.0
2013-01-17 12:55:00,47.23,47.24,47.21,47.24,1800.0,47.23,47.24,47.21,47.24,1800.0
2013-01-17 13:00:00,47.23,47.23,47.21,47.21,1200.0,47.23,47.23,47.21,47.21,1200.0
2013-01-17 13:05:00,47.23,47.24,47.23,47.23,1200.0,47.23,47.24,47.23,47.23,1200.0
2013-01-17 13:10:00,47.23,47.24,47.19,47.19,6400.0,47.23,47.24,47.19,47.19,6400.0
2013-01-17 13:15:00,47.2,47.2,47.2,47.2,400.0,47.2,47.2,47.2,47.2,400.0
2013-01-17 13:20:00,47.2,47.2,47.2,47.2,800.0,47.2,47.2,47.2,47.2,800.0
2013-01-17 13:25:00,47.2,47.23,47.2,47.23,4200.0,47.2,47.23,47.2,47.23,4200.0
2013-01-17 13:30:00,47.24,47.24,47.2,47.2,8000.0,47.24,47.24,47.2,47.2,8000.0
2013-01-17 13:35:00,47.2,47.2,47.2,47.2,400.0,47.2,47.2,47.2,47.2,400.0
2013-01-17 13:40:00,47.2,47.22,47.2,47.21,8200.0,47.2,47.22,47.2,47.21,8200.0
2013-01-17 13:45:00,47.21,47.25,47.21,47.22,11600.0,47.21,47.25,47.21,47.22,11600.0
2013-01-17 13:50:00,47.21,47.24,47.2,47.22,5800.0,47.21,47.24,47.2,47.22,5800.0
2013-01-17 13:55:00,47.23,47.24,47.23,47.23,4800.0,47.23,47.24,47.23,47.23,4800.0
2013-01-17 14:00:00,47.23,47.24,47.21,47.21,9400.0,47.23,47.24,47.21,47.21,9400.0
2013-01-17 14:05:00,47.23,47.25,47.21,47.23,9600.0,47.23,47.25,47.21,47.23,9600.0
2013-01-17 14:10:00,47.22,47.24,47.21,47.21,2400.0,47.22,47.24,47.21,47.21,2400.0
2013-01-17 14:15:00,47.21,47.21,47.17,47.17,5200.0,47.21,47.21,47.17,47.17,5200.0
2013-01-17 14:20:00,47.18,47.18,47.15,47.17,10400.0,47.18,47.18,47.15,47.17,10400.0
2013-01-17 14:25:00,47.15,47.2,47.13,47.15,11400.0,47.15,47.2,47.13,47.15,11400.0
2013-01-17 14:30:00,47.15,47.2,47.13,47.17,8000.0,47.15,47.2,47.13,47.17,8000.0
2013-01-17 14:35:00,47.17,47.18,47.13,47.14,5000.0,47.17,47.18,47.13,47.14,5000.0
2013-01-17 14:40:00,47.17,47.21,47.15,47.16,4400.0,47.17,47.21,47.15,47.16,4400.0
2013-01-17 14:45:00,47.18,47.18,47.18,47.18,400.0,47.18,47.18,47.18,47.18,400.0
2013-01-17 14:50:00,47.17,47.17,47.13,47.15,2600.0,47.17,47.17,47.13,47.15,2600.0
2013-01-17 14:55:00,47.16,47.17,47.16,47.17,1000.0,47.16,47.17,47.16,47.17,1000.0
2013-01-17 15:00:00,47.17,47.21,47.17,47.21,1600.0,47.17,47.21,47.17,47.21,1600.0
2013-01-17 15:05:00,47.21,47.22,47.19,47.21,3000.0,47.21,47.22,47.19,47.21,3000.0
2013-01-17 15:10:00,47.2,47.24,47.2,47.23,3600.0,47.2,47.24,47.2,47.23,3600.0
2013-01-17 15:15:00,47.22,47.24,47.19,47.2,4600.0,47.22,47.24,47.19,47.2,4600.0
2013-01-17 15:20:00,47.22,47.22,47.2,47.2,3800.0,47.22,47.22,47.2,47.2,3800.0
2013-01-17 15:25:00,47.19,47.2,47.18,47.19,3000.0,47.19,47.2,47.18,47.19,3000.0
2013-01-17 15:30:00,47.2,47.22,47.18,47.2,12600.0,47.2,47.22,47.18,47.2,12600.0
2013-01-17 15:35:00,47.2,47.23,47.2,47.21,7400.0,47.2,47.23,47.2,47.21,7400.0
2013-01-17 15:40:00,47.22,47.23,47.2,47.2,10000.0,47.22,47.23,47.2,47.2,10000.0
2013-01-17 15:45:00,47.19,47.2,47.17,47.18,15400.0,47.19,47.2,47.17,47.18,15400.0
2013-01-17 15:50:00,47.19,47.21,47.16,47.18,19200.0,47.19,47.21,47.16,47.18,19200.0
2013-01-17 15:55:00,47.19,47.2,47.13,47.17,39200.0,47.19,47.2,47.13,47.17,39200.0
2013-01-18 09:30:00,47.13,47.13,47.13,47.13,4400.0,47.13,47.13,47.13,47.13,4400.0
2013-01-18 09:35:00,47.34,47.34,47.14,47.3,7800.0,47.34,47.34,47.14,47.3,7800.0
2013-01-18 09:40:00,47.2,47.2,47.16,47.16,800.0,47.2,47.2,47.16,47.16,800.0
2013-01-18 09:45:00,47.15,47.15,47.04,47.13,2000.0,47.15,47.15,47.04,47.13,2000.0
2013-01-18 09:50:00,47.13,47.13,47.1,47.13,5800.0,47.13,47.13,47.1,47.13,5800.0
2013-01-18 09:55:00,47.12,47.12,47.08,47.08,1600.0,47.12,47.12,47.08,47.08,1600.0
2013-01-18 10:00:00,47.11,47.13,47.08,47.09,3000.0,47.11,47.13,47.08,47.09,3000.0
2013-01-18 10:05:00,47.09,47.09,47.09,47.09,0.0,47.09,47.09,47.09,47.09,0.0
2013-01-18 10:10:00,47.08,47.13,47.08,47.12,5400.0,47.08,47.13,47.08,47.12,5400.0
2013-01-18 10:15:00,47.1,47.12,47.04,47.07,3800.0,47.1,47.12,47.04,47.07,3800.0
2013-01-18 10:20:00,47.12,47.13,47.1,47.12,7600.0,47.12,47.13,47.1,47.12,7600.0
2013-01-18 10:25:00,47.13,47.14,47.13,47.13,2800.0,47.13,47.14,47.13,47.13,2800.0
2013-01-18 10:30:00,47.12,47.12,47.04,47.04,7000.0,47.12,47.12,47.04,47.04,7000.0
2013-01-18 10:35:00,47.1,47.1,47.04,47.08,3800.0,47.1,47.1,47.04,47.08,3800.0
2013-01-18 10:40:00,47.04,47.04,47.04,47.04,600.0,47.04,47.04,47.04,47.04,600.0
2013-01-18 10:45:00,47.04,47.06,47.04,47.06,1000.0,47.04,47.06,47.04,47.06,1000.0
2013-01-18 10:50:00,47.07,47.09,47.05,47.05,2200.0,47.07,47.09,47.05,47.05,2200.0
2013-01-18 10:55:00,47.05,47.06,47.02,47.06,1800.0,47.05,47.06,47.02,47.06,1800.0
2013-01-18 11:00:00,47.04,47.06,47.02,47.02,2400.0,47.04,47.06,47.02,47.02,2400.0
2013-01-18 11:05:00,47.09,47.09,47.07,47.07,1800.0,47.09,47.09,47.07,47.07,1800.0
2013-01-18 11:10:00,47.08,47.08,46.99,47.02,11400.0,47.08,47.08,46.99,47.02,11400.0
2013-01-18 11:15:00,47.02,47.02,46.98,47.01,5600.0,47.02,47.02,46.98,47.01,5600.0
2013-01-18 11:20:00,47.02,47.05,46.99,47.01,10600.0,47.02,47.05,46.99,47.01,10600.0
2013-01-18 11:25:00,47.01,47.01,47.01,47.01,1600.0,47.01,47.01,47.01,47.01,1600.0
2013-01-18 11:30:00,47.0,47.0,47.0,47.0,400.0,47.0,47.0,47.0,47.0,400.0
2013-01-18 11:35:00,47.01,47.02,46.98,47.0,2800.0,47.01,47.02,46.98,47.0,2800.0
2013-01-18 11:40:00,47.0,47.01,47.0,47.01,800.0,47.0,47.01,47.0,47.01,800.0
2013-01-18 11:45:00,47.01,47.01,46.97,46.99,5000.0,47.01,47.01,46.97,46.99,5000.0
2013-01-18 11:50:00,46.98,46.98,46.94,46.94,4600.0,46.98,46.98,46.94,46.94,4600.0
2013-01-18 11:55:00,46.97,46.97,46.88,46.9,49000.0,46.97,46.97,46.88,46.9,49000.0
2013-01-18 12:00:00,46.88,46.91,46.87,46.91,9000.0,46.88,46.91,46.87,46.91,9000.0
2013-01-18 12:05:00,46.9,46.92,46.9,46.9,1200.0,46.9,46.92,46.9,46.9,1200.0
2013-01-18 12:10:00,46.89,46.9,46.89,46.9,1200.0,46.89,46.9,46.89,46.9,1200.0
2013-01-18 12:15:00,46.9,46.91,46.89,46.9,1800.0,46.9,46.91,46.89,46.9,1800.0
2013-01-18 12:20:00,46.88,46.88,46.83,46.83,4000.0,46.88,46.88,46.83,46.83,4000.0
2013-01-18 12:25:00,46.85,46.86,46.82,46.82,4600.0,46.85,46.86,46.82,46.82,4600.0
2013-01-18 12:30:00,46.82,46.87,46.82,46.87,800.0,46.82,46.87,46.82,46.87,800.0
2013-01-18 12:35:00,46.88,46.88,46.83,46.83,5000.0,46.88,46.88,46.83,46.83,5000.0
2013-01-18 12:40:00,46.85,46.85,46.83,46.83,1800.0,46.85,46.85,46.83,46.83,1800.0
2013-01-18 12:45:00,46.84,46.88,46.83,46.88,2200.0,46.84,46.88,46.83,46.88,2200.0
2013-01-18 12:50:00,46.88,46.88,46.85,46.88,1800.0,46.88,46.88,46.85,46.88,1800.0
2013-01-18 12:55:00,46.88,46.88,46.83,46.85,2800.0,46.88,46.88,46.83,46.85,2800.0
2013-01-18 13:00:00,46.87,46.87,46.87,46.87,600.0,46.87,46.87,46.87,46.87,600.0
2013-01-18 13:05:00,46.88,46.9,46.86,46.86,1800.0,46.88,46.9,46.86,46.86,1800.0
2013-01-18 13:10:00,46.88,46.9,46.88,46.88,1600.0,46.88,46.9,46.88,46.88,1600.0
2013-01-18 13:15:00,46.89,46.9,46.86,46.88,3600.0,46.89,46.9,46.86,46.88,3600.0
2013-01-18 13:20:00,46.87,46.91,46.77,46.78,9800.0,46.87,46.91,46.77,46.78,9800.0
2013-01-18 13:25:00,46.81,46.85,46.81,46.85,2200.0,46.81,46.85,46.81,46.85,2200.0
2013-01-18 13:30:00,46.83,46.83,46.72,46.8,10200.0,46.83,46.83,46.72,46.8,10200.0
2013-01-18 13:35:00,46.8,46.83,46.69,46.76,11800.0,46.8,46.83,46.69,46.76,11800.0
2013-01-18 13:40:00,46.76,46.81,46.74,46.81,5800.0,46.76,46.81,46.74,46.81,5800.0
2013-01-18 13:45:00,46.88,46.88,46.8,46.84,3800.0,46.88,46.88,46.8,46.84,3800.0
2013-01-18 13:50:00,46.85,46.88,46.77,46.77,12800.0,46.85,46.88,46.77,46.77,12800.0
2013-01-18 13:55:00,46.85,46.85,46.73,46.78,11800.0,46.85,46.85,46.73,46.78,11800.0
2013-01-18 14:00:00,46.81,46.84,46.81,46.84,1000.0,46.81,46.84,46.81,46.84,1000.0
2013-01-18 14:05:00,46.84,46.84,46.8,46.84,4000.0,46.84,46.84,46.8,46.84,4000.0
2013-01-18 14:10:00,46.81,46.83,46.71,46.72,15600.0,46.81,46.83,46.71,46.72,15600.0
2013-01-18 14:15:00,46.72,46.77,46.72,46.76,7000.0,46.72,46.77,46.72,46.76,7000.0
2013-01-18 14:20:00,46.8,46.8,46.77,46.77,7200.0,46.8,46.8,46.77,46.77,7200.0
2013-01-18 14:25:00,46.76,46.79,46.69,46.7,11600.0,46.76,46.79,46.69,46.7,11600.0
2013-01-18 14:30:00,46.7,46.73,46.69,46.73,7600.0,46.7,46.73,46.69,46.73,7600.0
2013-01-18 14:35:00,46.72,46.82,46.72,46.82,9600.0,46.72,46.82,46.72,46.82,9600.0
2013-01-18 14:40:00,46.82,46.83,46.71,46.77,27000.0,46.82,46.83,46.71,46.77,27000.0
2013-01-18 14:45:00,46.77,46.77,46.76,46.77,3400.0,46.77,46.77,46.76,46.77,3400.0
2013-01-18 14:50:00,46.8,46.85,46.73,46.73,43600.0,46.8,46.85,46.73,46.73,43600.0
2013-01-18 14:55:00,46.74,46.77,46.73,46.75,7800.0,46.74,46.77,46.73,46.75,7800.0
2013-01-18 15:00:00,46.76,46.79,46.76,46.79,36800.0,46.76,46.79,46.76,46.79,36800.0
2013-01-18 15:05:00,46.8,46.8,46.74,46.74,12000.0,46.8,46.8,46.74,46.74,12000.0
2013-01-18 15:10:00,46.76,46.76,46.63,46.67,24400.0,46.76,46.76,46.63,46.67,24400.0
2013-01-18 15:15:00,46.67,46.69,46.65,46.68,15400.0,46.67,46.69,46.65,46.68,15400.0
2013-01-18 15:20:00,46.68,46.68,46.65,46.67,8800.0,46.68,46.68,46.65,46.67,8800.0
2013-01-18 15:25:00,46.64,46.68,46.64,46.65,12600.0,46.64,46.68,46.64,46.65,12600.0
2013-01-18 15:30:00,46.67,46.69,46.66,46.68,18400.0,46.67,46.69,46.66,46.68,18400.0
2013-01-18 15:35:00,46.68,46.68,46.63,46.67,27600.0,46.68,46.68,46.63,46.67,27600.0
2013-01-18 15:40:00,46.66,46.69,46.61,46.65,27200.0,46.66,46.69,46.61,46.65,27200.0
2013-01-18 15:45:00,46.66,46.68,46.63,46.65,14400.0,46.66,46.68,46.63,46.65,14400.0
2013-01-18 15:50:00,46.67,46.68,46.63,46.65,43400.0,46.67,46.68,46.63,46.65,43400.0
2013-01-18 15:55:00,46.65,46.66,46.6,46.63,53800.0,46.65,46.66,46.6,46.63,53800.0
2013-01-22 09:30:00,46.72,47.11,46.72,47.08,9000.0,46.72,47.11,46.72,47.08,9000.0
2013-01-22 09:35:00,47.01,47.19,47.01,47.1,3600.0,47.01,47.19,47.01,47.1,3600.0
2013-01-22 09:40:00,47.19,47.19,47.04,47.04,9800.0,47.19,47.19,47.04,47.04,9800.0
2013-01-22 09:45:00,47.0,47.12,46.99,47.02,4200.0,47.0,47.12,46.99,47.02,4200.0
2013-01-22 09:50:00,46.96,46.97,46.88,46.97,1200.0,46.96,46.97,46.88,46.97,1200.0
2013-01-22 09:55:00,46.96,47.05,46.94,47.02,3400.0,46.96,47.05,46.94,47.02,3400.0
2013-01-22 10:00:00,46.98,47.02,46.93,46.98,3600.0,46.98,47.02,46.93,46.98,3600.0
2013-01-22 10:05:00,46.94,47.01,46.94,47.01,3200.0,46.94,47.01,46.94,47.01,3200.0
2013-01-22 10:10:00,47.02,47.08,46.92,46.92,6000.0,47.02,47.08,46.92,46.92,6000.0
2013-01-22 10:15:00,46.92,46.92,46.88,46.9,1000.0,46.92,46.92,46.88,46.9,1000.0
2013-01-22 10:20:00,46.91,46.97,46.89,46.93,4000.0,46.91,46.97,46.89,46.93,4000.0
2013-01-22 10:25:00,46.93,46.94,46.88,46.93,4600.0,46.93,46.94,46.88,46.93,4600.0
2013-01-22 10:30:00,46.93,46.94,46.88,46.94,3600.0,46.93,46.94,46.88,46.94,3600.0
2013-01-22 10:35:00,46.94,46.99,46.94,46.99,3000.0,46.94,46.99,46.94,46.99,3000.0
2013-01-22 10:40:00,46.97,47.05,46.96,47.02,7000.0,46.97,47.05,46.96,47.02,7000.0
2013-01-22 10:45:00,47.02,47.04,46.98,47.02,11200.0,47.02,47.04,46.98,47.02,11200.0
2013-01-22 10:50:00,47.02,47.05,46.96,47.01,13200.0,47.02,47.05,46.96,47.01,13200.0
2013-01-22 10:55:00,47.02,47.02,46.99,47.02,1200.0,47.02,47.02,46.99,47.02,1200.0
2013-01-22 11:00:00,47.02,47.02,46.99,46.99,6600.0,47.02,47.02,46.99,46.99,6600.0
2013-01-22 11:05:00,46.99,47.02,46.99,46.99,2600.0,46.99,47.02,46.99,46.99,2600.0
2013-01-22 11:10:00,47.02,47.06,47.01,47.06,8800.0,47.02,47.06,47.01,47.06,8800.0
2013-01-22 11:15:00,47.05,47.15,47.05,47.15,4800.0,47.05,47.15,47.05,47.15,4800.0
2013-01-22 11:20:00,47.17,47.32,47.13,47.19,18000.0,47.17,47.32,47.13,47.19,18000.0
2013-01-22 11:25:00,47.15,47.19,47.15,47.19,1000.0,47.15,47.19,47.15,47.19,1000.0
2013-01-22 11:30:00,47.16,47.19,47.1,47.13,4200.0,47.16,47.19,47.1,47.13,4200.0
2013-01-22 11:35:00,47.13,47.18,47.12,47.13,3000.0,47.13,47.18,47.12,47.13,3000.0
2013-01-22 11:40:00,47.13,47.16,47.1,47.15,8200.0,47.13,47.16,47.1,47.15,8200.0
2013-01-22 11:45:00,47.14,47.14,47.1,47.13,1400.0,47.14,47.14,47.1,47.13,1400.0
2013-01-22 11:50:00,47.15,47.24,47.13,47.22,8000.0,47.15,47.24,47.13,47.22,8000.0
2013-01-22 11:55:00,47.17,47.34,47.17,47.26,4800.0,47.17,47.34,47.17,47.26,4800.0
2013-01-22 12:00:00,47.27,47.3,47.13,47.13,7000.0,47.27,47.3,47.13,47.13,7000.0
2013-01-22 12:05:00,47.2,47.2,47.15,47.15,1400.0,47.2,47.2,47.15,47.15,1400.0
2013-01-22 12:10:00,47.19,47.19,47.12,47.12,3400.0,47.19,47.19,47.12,47.12,3400.0
2013-01-22 12:15:00,47.15,47.16,47.12,47.16,5200.0,47.15,47.16,47.12,47.16,5200.0
2013-01-22 12:20:00,47.15,47.19,47.13,47.14,3200.0,47.15,47.19,47.13,47.14,3200.0
2013-01-22 12:25:00,47.15,47.19,47.04,47.09,15200.0,47.15,47.19,47.04,47.09,15200.0
2013-01-22 12:30:00,47.18,47.22,47.12,47.12,4800.0,47.18,47.22,47.12,47.12,4800.0
2013-01-22 12:35:00,47.11,47.17,47.11,47.13,1000.0,47.11,47.17,47.11,47.13,1000.0
2013-01-22 12:40:00,47.16,47.24,47.16,47.24,1600.0,47.16,47.24,47.16,47.24,1600.0
2013-01-22 12:45:00,47.25,47.25,47.13,47.15,3800.0,47.25,47.25,47.13,47.15,3800.0
2013-01-22 12:50:00,47.15,47.16,47.11,47.16,2600.0,47.15,47.16,47.11,47.16,2600.0
2013-01-22 12:55:00,47.13,47.13,47.1,47.1,800.0,47.13,47.13,47.1,47.1,800.0
2013-01-22 13:00:00,47.1,47.1,47.1,47.1,0.0,47.1,47.1,47.1,47.1,0.0
2013-01-22 13:05:00,47.17,47.2,47.14,47.2,2400.0,47.17,47.2,47.14,47.2,2400.0
2013-01-22 13:10:00,47.26,47.27,47.24,47.27,1200.0,47.26,47.27,47.24,47.27,1200.0
2013-01-22 13:15:00,47.24,47.28,47.24,47.24,4800.0,47.24,47.28,47.24,47.24,4800.0
2013-01-22 13:20:00,47.23,47.24,47.2,47.2,1200.0,47.23,47.24,47.2,47.2,1200.0
2013-01-22 13:25:00,47.22,47.24,47.2,47.2,2400.0,47.22,47.24,47.2,47.2,2400.0
2013-01-22 13:30:00,47.15,47.17,47.13,47.13,1000.0,47.15,47.17,47.13,47.13,1000.0
2013-01-22 13:35:00,47.13,47.27,47.13,47.17,22200.0,47.13,47.27,47.13,47.17,22200.0
2013-01-22 13:40:00,47.16,47.2,47.15,47.2,13000.0,47.16,47.2,47.15,47.2,13000.0
2013-01-22 13:45:00,47.26,47.26,47.23,47.23,1200.0,47.26,47.26,47.23,47.23,1200.0
2013-01-22 13:50:00,47.24,47.27,47.15,47.15,16000.0,47.24,47.27,47.15,47.15,16000.0
2013-01-22 13:55:00,47.17,47.24,47.13,47.21,78400.0,47.17,47.24,47.13,47.21,78400.0
2013-01-22 14:00:00,47.23,47.34,47.17,47.18,273800.0,47.23,47.34,47.17,47.18,273800.0
2013-01-22 14:05:00,47.15,47.24,47.13,47.24,13800.0,47.15,47.24,47.13,47.24,13800.0
2013-01-22 14:10:00,47.24,47.32,47.24,47.32,800.0,47.24,47.32,47.24,47.32,800.0
2013-01-22 14:15:00,47.35,47.39,47.33,47.39,5200.0,47.35,47.39,47.33,47.39,5200.0
2013-01-22 14:20:00,47.34,47.39,47.34,47.35,2600.0,47.34,47.39,47.34,47.35,2600.0
2013-01-22 14:25:00,47.41,47.49,47.36,47.43,11000.0,47.41,47.49,47.36,47.43,11000.0
2013-01-22 14:30:00,47.47,47.48,47.34,47.45,10600.0,47.47,47.48,47.34,47.45,10600.0
2013-01-22 14:35:00,47.47,47.5,47.46,47.5,1800.0,47.47,47.5,47.46,47.5,1800.0
2013-01-22 14:40:00,47.48,47.57,47.48,47.57,6600.0,47.48,47.57,47.48,47.57,6600.0
2013-01-22 14:45:00,47.59,47.73,47.54,47.68,74200.0,47.59,47.73,47.54,47.68,74200.0
2013-01-22 14:50:00,47.65,47.78,47.64,47.64,32800.0,47.65,47.78,47.64,47.64,32800.0
2013-01-22 14:55:00,47.65,47.65,47.55,47.59,13400.0,47.65,47.65,47.55,47.59,13400.0
2013-01-22 15:00:00,47.58,47.62,47.56,47.6,13000.0,47.58,47.62,47.56,47.6,13000.0
2013-01-22 15:05:00,47.57,47.6,47.53,47.56,19400.0,47.57,47.6,47.53,47.56,19400.0
2013-01-22 15:10:00,47.55,47.57,47.52,47.56,9600.0,47.55,47.57,47.52,47.56,9600.0
2013-01-22 15:15:00,47.56,47.57,47.51,47.51,23000.0,47.56,47.57,47.51,47.51,23000.0
2013-01-22 15:20:00,47.52,47.54,47.51,47.54,22800.0,47.52,47.54,47.51,47.54,22800.0
2013-01-22 15:25:00,47.55,47.6,47.55,47.57,5400.0,47.55,47.6,47.55,47.57,5400.0
2013-01-22 15:30:00,47.6,47.64,47.58,47.58,27600.0,47.6,47.64,47.58,47.58,27600.0
2013-01-22 15:35:00,47.58,47.6,47.58,47.59,8200.0,47.58,47.6,47.58,47.59,8200.0
2013-01-22 15:40:00,47.6,47.61,47.56,47.6,11800.0,47.6,47.61,47.56,47.6,11800.0
2013-01-22 15:45:00,47.6,47.64,47.59,47.63,20600.0,47.6,47.64,47.59,47.63,20600.0
2013-01-22 15:50:00,47.63,47.69,47.59,47.67,52600.0,47.63,47.69,47.59,47.67,52600.0
2013-01-22 15:55:00,47.68,47.76,47.68,47.74,90200.0,47.68,47.76,47.68,47.74,90200.0
2013-01-23 09:30:00,47.63,47.63,47.51,47.6,6000.0,47.63,47.63,47.51,47.6,6000.0
2013-01-23 09:35:00,47.61,47.61,47.56,47.56,600.0,47.61,47.61,47.56,47.56,600.0
2013-01-23 09:40:00,47.58,47.58,47.52,47.52,800.0,47.58,47.58,47.52,47.52,800.0
2013-01-23 09:45:00,47.59,47.59,47.52,47.59,2200.0,47.59,47.59,47.52,47.59,2200.0
2013-01-23 09:50:00,47.51,47.51,47.51,47.51,400.0,47.51,47.51,47.51,47.51,400.0
2013-01-23 09:55:00,47.49,47.49,47.49,47.49,200.0,47.49,47.49,47.49,47.49,200.0
2013-01-23 10:00:00,47.49,47.49,47.49,47.49,0.0,47.49,47.49,47.49,47.49,0.0
2013-01-23 10:05:00,47.45,47.5,47.45,47.5,1400.0,47.45,47.5,47.45,47.5,1400.0
2013-01-23 10:10:00,47.56,47.66,47.56,47.66,4000.0,47.56,47.66,47.56,47.66,4000.0
2013-01-23 10:15:00,47.65,47.66,47.54,47.54,5800.0,47.65,47.66,47.54,47.54,5800.0
2013-01-23 10:20:00,47.57,47.57,47.54,47.54,1200.0,47.57,47.57,47.54,47.54,1200.0
2013-01-23 10:25:00,47.52,47.52,47.52,47.52,400.0,47.52,47.52,47.52,47.52,400.0
2013-01-23 10:30:00,47.54,47.62,47.52,47.54,4600.0,47.54,47.62,47.52,47.54,4600.0
2013-01-23 10:35:00,47.56,47.58,47.56,47.58,400.0,47.56,47.58,47.56,47.58,400.0
2013-01-23 10:40:00,47.6,47.62,47.59,47.61,2600.0,47.6,47.62,47.59,47.61,2600.0
2013-01-23 10:45:00,47.58,47.58,47.58,47.58,1800.0,47.58,47.58,47.58,47.58,1800.0
2013-01-23 10:50:00,47.58,47.6,47.52,47.52,7800.0,47.58,47.6,47.52,47.52,7800.0
2013-01-23 10:55:00,47.52,47.55,47.52,47.52,2600.0,47.52,47.55,47.52,47.52,2600.0
2013-01-23 11:00:00,47.52,47.57,47.48,47.48,10200.0,47.52,47.57,47.48,47.48,10200.0
2013-01-23 11:05:00,47.49,47.54,47.48,47.5,6200.0,47.49,47.54,47.48,47.5,6200.0
2013-01-23 11:10:00,47.52,47.53,47.43,47.48,40200.0,47.52,47.53,47.43,47.48,40200.0
2013-01-23 11:15:00,47.46,47.51,47.46,47.51,1200.0,47.46,47.51,47.46,47.51,1200.0
2013-01-23 11:20:00,47.48,47.51,47.47,47.48,1800.0,47.48,47.51,47.47,47.48,1800.0
2013-01-23 11:25:00,47.41,47.48,47.41,47.48,2000.0,47.41,47.48,47.41,47.48,2000.0
2013-01-23 11:30:00,47.49,47.5,47.45,47.47,6400.0,47.49,47.5,47.45,47.47,6400.0
2013-01-23 11:35:00,47.49,47.5,47.47,47.5,3400.0,47.49,47.5,47.47,47.5,3400.0
2013-01-23 11:40:00,47.45,47.5,47.44,47.49,2000.0,47.45,47.5,47.44,47.49,2000.0
2013-01-23 11:45:00,47.47,47.47,47.47,47.47,800.0,47.47,47.47,47.47,47.47,800.0
2013-01-23 11:50:00,47.48,47.48,47.48,47.48,400.0,47.48,47.48,47.48,47.48,400.0
2013-01-23 11:55:00,47.48,47.5,47.46,47.46,6400.0,47.48,47.5,47.46,47.46,6400.0
2013-01-23 12:00:00,47.45,47.49,47.45,47.45,2400.0,47.45,47.49,47.45,47.45,2400.0
2013-01-23 12:05:00,47.49,47.49,47.46,47.46,1800.0,47.49,47.49,47.46,47.46,1800.0
2013-01-23 12:10:00,47.46,47.49,47.45,47.49,3200.0,47.46,47.49,47.45,47.49,3200.0
2013-01-23 12:15:00,47.48,47.48,47.43,47.45,800.0,47.48,47.48,47.43,47.45,800.0
2013-01-23 12:20:00,47.44,47.51,47.44,47.51,3600.0,47.44,47.51,47.44,47.51,3600.0
2013-01-23 12:25:00,47.49,47.52,47.48,47.49,4000.0,47.49,47.52,47.48,47.49,4000.0
2013-01-23 12:30:00,47.46,47.46,47.46,47.46,200.0,47.46,47.46,47.46,47.46,200.0
2013-01-23 12:35:00,47.49,47.51,47.46,47.46,600.0,47.49,47.51,47.46,47.46,600.0
2013-01-23 12:40:00,47.52,47.52,47.46,47.46,1200.0,47.52,47.52,47.46,47.46,1200.0
2013-01-23 12:45:00,47.46,47.49,47.46,47.49,800.0,47.46,47.49,47.46,47.49,800.0
2013-01-23 12:50:00,47.48,47.49,47.47,47.48,1800.0,47.48,47.49,47.47,47.48,1800.0
2013-01-23 12:55:00,47.47,47.52,47.47,47.52,3600.0,47.47,47.52,47.47,47.52,3600.0
2013-01-23 13:00:00,47.52,47.56,47.52,47.56,600.0,47.52,47.56,47.52,47.56,600.0
2013-01-23 13:05:00,47.59,47.59,47.53,47.54,1400.0,47.59,47.59,47.53,47.54,1400.0
2013-01-23 13:10:00,47.53,47.57,47.52,47.55,2800.0,47.53,47.57,47.52,47.55,2800.0
2013-01-23 13:15:00,47.52,47.55,47.51,47.52,7200.0,47.52,47.55,47.51,47.52,7200.0
2013-01-23 13:20:00,47.5,47.52,47.47,47.5,8800.0,47.5,47.52,47.47,47.5,8800.0
2013-01-23 13:25:00,47.5,47.56,47.49,47.56,6200.0,47.5,47.56,47.49,47.56,6200.0
2013-01-23 13:30:00,47.54,47.55,47.49,47.55,1200.0,47.54,47.55,47.49,47.55,1200.0
2013-01-23 13:35:00,47.52,47.55,47.5,47.52,17000.0,47.52,47.55,47.5,47.52,17000.0
2013-01-23 13:40:00,47.52,47.53,47.5,47.52,36200.0,47.52,47.53,47.5,47.52,36200.0
2013-01-23 13:45:00,47.5,47.59,47.5,47.59,116400.0,47.5,47.59,47.5,47.59,116400.0
2013-01-23 13:50:00,47.57,47.63,47.57,47.57,103400.0,47.57,47.63,47.57,47.57,103400.0
2013-01-23 13:55:00,47.6,47.62,47.58,47.59,476000.0,47.6,47.62,47.58,47.59,476000.0
2013-01-23 14:00:00,47.59,47.67,47.59,47.65,18400.0,47.59,47.67,47.59,47.65,18400.0
2013-01-23 14:05:00,47.66,47.66,47.58,47.6,29000.0,47.66,47.66,47.58,47.6,29000.0
2013-01-23 14:10:00,47.6,47.63,47.59,47.62,4600.0,47.6,47.63,47.59,47.62,4600.0
2013-01-23 14:15:00,47.62,47.63,47.62,47.63,1400.0,47.62,47.63,47.62,47.63,1400.0
2013-01-23 14:20:00,47.65,47.65,47.63,47.64,10800.0,47.65,47.65,47.63,47.64,10800.0
2013-01-23 14:25:00,47.62,47.65,47.54,47.56,29000.0,47.62,47.65,47.54,47.56,29000.0
2013-01-23 14:30:00,47.52,47.55,47.45,47.47,7200.0,47.52,47.55,47.45,47.47,7200.0
2013-01-23 14:35:00,47.47,47.47,47.47,47.47,800.0,47.47,47.47,47.47,47.47,800.0
2013-01-23 14:40:00,47.43,47.5,47.43,47.5,7200.0,47.43,47.5,47.43,47.5,7200.0
2013-01-23 14:45:00,47.5,47.55,47.5,47.52,3000.0,47.5,47.55,47.5,47.52,3000.0
2013-01-23 14:50:00,47.57,47.6,47.55,47.6,102600.0,47.57,47.6,47.55,47.6,102600.0
2013-01-23 14:55:00,47.63,47.65,47.63,47.65,600.0,47.63,47.65,47.63,47.65,600.0
2013-01-23 15:00:00,47.63,47.63,47.6,47.62,2800.0,47.63,47.63,47.6,47.62,2800.0
2013-01-23 15:05:00,47.62,47.63,47.62,47.63,400.0,47.62,47.63,47.62,47.63,400.0
2013-01-23 15:10:00,47.6,47.62,47.58,47.58,3200.0,47.6,47.62,47.58,47.58,3200.0
2013-01-23 15:15:00,47.6,47.61,47.59,47.59,3400.0,47.6,47.61,47.59,47.59,3400.0
2013-01-23 15:20:00,47.59,47.62,47.59,47.6,90200.0,47.59,47.62,47.59,47.6,90200.0
2013-01-23 15:25:00,47.63,47.63,47.6,47.62,3400.0,47.63,47.63,47.6,47.62,3400.0
2013-01-23 15:30:00,47.6,47.61,47.6,47.6,3400.0,47.6,47.61,47.6,47.6,3400.0
2013-01-23 15:35:00,47.6,47.62,47.6,47.6,3400.0,47.6,47.62,47.6,47.6,3400.0
2013-01-23 15:40:00,47.59,47.61,47.58,47.6,11400.0,47.59,47.61,47.58,47.6,11400.0
2013-01-23 15:45:00,47.61,47.64,47.6,47.63,8200.0,47.61,47.64,47.6,47.63,8200.0
2013-01-23 15:50:00,47.63,47.64,47.59,47.6,21200.0,47.63,47.64,47.59,47.6,21200.0
2013-01-23 15:55:00,47.6,47.64,47.59,47.62,14200.0,47.6,47.64,47.59,47.62,14200.0
2013-01-24 09:30:00,47.63,47.79,47.52,47.65,7800.0,47.63,47.79,47.52,47.65,7800.0
2013-01-24 09:35:00,47.77,47.83,47.55,47.83,328600.0,47.77,47.83,47.55,47.83,328600.0
2013-01-24 09:40:00,47.75,47.8,47.67,47.74,11800.0,47.75,47.8,47.67,47.74,11800.0
2013-01-24 09:45:00,47.78,47.85,47.68,47.7,20800.0,47.78,47.85,47.68,47.7,20800.0
2013-01-24 09:50:00,47.82,47.82,47.69,47.77,1000.0,47.82,47.82,47.69,47.77,1000.0
2013-01-24 09:55:00,47.76,47.88,47.73,47.84,912800.0,47.76,47.88,47.73,47.84,912800.0
2013-01-24 10:00:00,47.89,47.94,47.88,47.88,11800.0,47.89,47.94,47.88,47.88,11800.0
2013-01-24 10:05:00,47.92,47.95,47.86,47.9,15600.0,47.92,47.95,47.86,47.9,15600.0
2013-01-24 10:10:00,47.9,47.95,47.84,47.85,5800.0,47.9,47.95,47.84,47.85,5800.0
2013-01-24 10:15:00,47.85,47.87,47.83,47.85,11400.0,47.85,47.87,47.83,47.85,11400.0
2013-01-24 10:20:00,47.84,47.86,47.78,47.78,5000.0,47.84,47.86,47.78,47.78,5000.0
2013-01-24 10:25:00,47.81,47.81,47.77,47.81,8000.0,47.81,47.81,47.77,47.81,8000.0
2013-01-24 10:30:00,47.82,47.82,47.77,47.77,3400.0,47.82,47.82,47.77,47.77,3400.0
2013-01-24 10:35:00,47.8,47.85,47.78,47.79,2600.0,47.8,47.85,47.78,47.79,2600.0
2013-01-24 10:40:00,47.77,47.81,47.77,47.8,3400.0,47.77,47.81,47.77,47.8,3400.0
2013-01-24 10:45:00,47.8,47.81,47.77,47.77,5400.0,47.8,47.81,47.77,47.77,5400.0
2013-01-24 10:50:00,47.84,47.84,47.79,47.79,10200.0,47.84,47.84,47.79,47.79,10200.0
2013-01-24 10:55:00,47.79,47.85,47.79,47.85,6000.0,47.79,47.85,47.79,47.85,6000.0
2013-01-24 11:00:00,47.86,47.93,47.86,47.87,6000.0,47.86,47.93,47.86,47.87,6000.0
2013-01-24 11:05:00,47.87,47.92,47.87,47.89,1600.0,47.87,47.92,47.87,47.89,1600.0
2013-01-24 11:10:00,47.9,47.93,47.88,47.88,13400.0,47.9,47.93,47.88,47.88,13400.0
2013-01-24 11:15:00,47.91,47.93,47.81,47.87,137800.0,47.91,47.93,47.81,47.87,137800.0
2013-01-24 11:20:00,47.89,47.97,47.89,47.96,4400.0,47.89,47.97,47.89,47.96,4400.0
2013-01-24 11:25:00,47.96,48.0,47.9,47.97,30200.0,47.96,48.0,47.9,47.97,30200.0
2013-01-24 11:30:00,47.95,47.97,47.95,47.96,11600.0,47.95,47.97,47.95,47.96,11600.0
2013-01-24 11:35:00,47.96,47.98,47.95,47.98,6400.0,47.96,47.98,47.95,47.98,6400.0
2013-01-24 11:40:00,47.97,48.01,47.97,47.99,1600.0,47.97,48.01,47.97,47.99,1600.0
2013-01-24 11:45:00,48.0,48.05,48.0,48.05,16200.0,48.0,48.05,48.0,48.05,16200.0
2013-01-24 11:50:00,48.06,48.13,48.06,48.07,8200.0,48.06,48.13,48.06,48.07,8200.0
2013-01-24 11:55:00,48.08,48.08,48.03,48.06,4200.0,48.08,48.08,48.03,48.06,4200.0
2013-01-24 12:00:00,48.06,48.06,48.03,48.04,5600.0,48.06,48.06,48.03,48.04,5600.0
2013-01-24 12:05:00,48.04,48.05,48.0,48.0,7600.0,48.04,48.05,48.0,48.0,7600.0
2013-01-24 12:10:00,48.01,48.06,48.0,48.06,52400.0,48.01,48.06,48.0,48.06,52400.0
2013-01-24 12:15:00,48.05,48.05,48.0,48.01,7600.0,48.05,48.05,48.0,48.01,7600.0
2013-01-24 12:20:00,48.02,48.06,48.02,48.06,2800.0,48.02,48.06,48.02,48.06,2800.0
2013-01-24 12:25:00,48.05,48.06,48.02,48.02,6400.0,48.05,48.06,48.02,48.02,6400.0
2013-01-24 12:30:00,48.01,48.01,47.94,48.0,4800.0,48.01,48.01,47.94,48.0,4800.0
2013-01-24 12:35:00,48.0,48.02,47.98,47.98,4200.0,48.0,48.02,47.98,47.98,4200.0
2013-01-24 12:40:00,48.01,48.01,47.97,47.97,1000.0,48.01,48.01,47.97,47.97,1000.0
2013-01-24 12:45:00,48.01,48.02,48.01,48.01,1400.0,48.01,48.02,48.01,48.01,1400.0
2013-01-24 12:50:00,48.01,48.02,48.01,48.02,1600.0,48.01,48.02,48.01,48.02,1600.0
2013-01-24 12:55:00,48.02,48.05,48.02,48.02,4000.0,48.02,48.05,48.02,48.02,4000.0
2013-01-24 13:00:00,48.02,48.03,48.02,48.03,800.0,48.02,48.03,48.02,48.03,800.0
2013-01-24 13:05:00,48.04,48.08,48.03,48.07,15600.0,48.04,48.08,48.03,48.07,15600.0
2013-01-24 13:10:00,48.09,48.1,48.08,48.08,1400.0,48.09,48.1,48.08,48.08,1400.0
2013-01-24 13:15:00,48.08,48.15,48.06,48.14,4600.0,48.08,48.15,48.06,48.14,4600.0
2013-01-24 13:20:00,48.14,48.14,48.1,48.13,3800.0,48.14,48.14,48.1,48.13,3800.0
2013-01-24 13:25:00,48.15,48.18,48.13,48.18,2800.0,48.15,48.18,48.13,48.18,2800.0
2013-01-24 13:30:00,48.18,48.2,48.13,48.17,7800.0,48.18,48.2,48.13,48.17,7800.0
2013-01-24 13:35:00,48.17,48.2,48.13,48.17,6200.0,48.17,48.2,48.13,48.17,6200.0
2013-01-24 13:40:00,48.17,48.17,48.09,48.13,5400.0,48.17,48.17,48.09,48.13,5400.0
2013-01-24 13:45:00,48.1,48.13,48.09,48.1,2400.0,48.1,48.13,48.09,48.1,2400.0
2013-01-24 13:50:00,48.1,48.17,48.09,48.15,3200.0,48.1,48.17,48.09,48.15,3200.0
2013-01-24 13:55:00,48.17,48.17,48.11,48.13,3800.0,48.17,48.17,48.11,48.13,3800.0
2013-01-24 14:00:00,48.1,48.18,48.1,48.18,3000.0,48.1,48.18,48.1,48.18,3000.0
2013-01-24 14:05:00,48.13,48.16,48.13,48.16,1200.0,48.13,48.16,48.13,48.16,1200.0
2013-01-24 14:10:00,48.17,48.23,48.17,48.21,4400.0,48.17,48.23,48.17,48.21,4400.0
2013-01-24 14:15:00,48.22,48.22,48.17,48.2,2200.0,48.22,48.22,48.17,48.2,2200.0
2013-01-24 14:20:00,48.18,48.22,48.17,48.21,3400.0,48.18,48.22,48.17,48.21,3400.0
2013-01-24 14:25:00,48.22,48.22,48.13,48.13,4800.0,48.22,48.22,48.13,48.13,4800.0
2013-01-24 14:30:00,48.13,48.14,48.09,48.12,13800.0,48.13,48.14,48.09,48.12,13800.0
2013-01-24 14:35:00,48.13,48.13,48.1,48.12,7000.0,48.13,48.13,48.1,48.12,7000.0
2013-01-24 14:40:00,48.12,48.12,48.05,48.05,24800.0,48.12,48.12,48.05,48.05,24800.0
2013-01-24 14:45:00,48.08,48.12,48.07,48.09,18600.0,48.08,48.12,48.07,48.09,18600.0
2013-01-24 14:50:00,48.1,48.13,48.08,48.09,22400.0,48.1,48.13,48.08,48.09,22400.0
2013-01-24 14:55:00,48.09,48.09,48.05,48.07,3000.0,48.09,48.09,48.05,48.07,3000.0
2013-01-24 15:00:00,48.01,48.07,48.01,48.04,2000.0,48.01,48.07,48.01,48.04,2000.0
2013-01-24 15:05:00,48.08,48.14,48.07,48.14,50400.0,48.08,48.14,48.07,48.14,50400.0
2013-01-24 15:10:00,48.13,48.17,48.11,48.13,3600.0,48.13,48.17,48.11,48.13,3600.0
2013-01-24 15:15:00,48.13,48.13,48.11,48.13,6800.0,48.13,48.13,48.11,48.13,6800.0
2013-01-24 15:20:00,48.13,48.18,48.13,48.18,9200.0,48.13,48.18,48.13,48.18,9200.0
2013-01-24 15:25:00,48.19,48.2,48.16,48.19,5800.0,48.19,48.2,48.16,48.19,5800.0
2013-01-24 15:30:00,48.18,48.2,48.15,48.19,12400.0,48.18,48.2,48.15,48.19,12400.0
2013-01-24 15:35:00,48.18,48.28,48.18,48.27,8600.0,48.18,48.28,48.18,48.27,8600.0
2013-01-24 15:40:00,48.27,48.32,48.27,48.32,7600.0,48.27,48.32,48.27,48.32,7600.0
2013-01-24 15:45:00,48.31,48.31,48.24,48.27,15600.0,48.31,48.31,48.24,48.27,15600.0
2013-01-24 15:50:00,48.29,48.31,48.27,48.27,9200.0,48.29,48.31,48.27,48.27,9200.0
2013-01-24 15:55:00,48.27,48.32,48.27,48.31,21200.0,48.27,48.32,48.27,48.31,21200.0
2013-01-25 09:30:00,48.43,48.62,48.43,48.59,125600.0,48.43,48.62,48.43,48.59,125600.0
2013-01-25 09:35:00,48.57,48.58,48.5,48.5,1600.0,48.57,48.58,48.5,48.5,1600.0
2013-01-25 09:40:00,48.51,48.52,48.32,48.52,271200.0,48.51,48.52,48.32,48.52,271200.0
2013-01-25 09:45:00,48.5,48.52,48.48,48.5,53600.0,48.5,48.52,48.48,48.5,53600.0
2013-01-25 09:50:00,48.5,48.5,48.5,48.5,2200.0,48.5,48.5,48.5,48.5,2200.0
2013-01-25 09:55:00,48.5,48.5,48.5,48.5,400.0,48.5,48.5,48.5,48.5,400.0
2013-01-25 10:00:00,48.5,48.5,48.47,48.49,4400.0,48.5,48.5,48.47,48.49,4400.0
2013-01-25 10:05:00,48.49,48.5,48.47,48.47,7200.0,48.49,48.5,48.47,48.47,7200.0
2013-01-25 10:10:00,48.47,48.48,48.44,48.44,2200.0,48.47,48.48,48.44,48.44,2200.0
2013-01-25 10:15:00,48.47,48.49,48.47,48.49,1200.0,48.47,48.49,48.47,48.49,1200.0
2013-01-25 10:20:00,48.49,48.5,48.46,48.49,4400.0,48.49,48.5,48.46,48.49,4400.0
2013-01-25 10:25:00,48.5,48.5,48.38,48.4,51600.0,48.5,48.5,48.38,48.4,51600.0
2013-01-25 10:30:00,48.4,48.4,48.4,48.4,200.0,48.4,48.4,48.4,48.4,200.0
2013-01-25 10:35:00,48.37,48.43,48.35,48.43,8200.0,48.37,48.43,48.35,48.43,8200.0
2013-01-25 10:40:00,48.42,48.54,48.42,48.49,53800.0,48.42,48.54,48.42,48.49,53800.0
2013-01-25 10:45:00,48.49,48.54,48.48,48.54,107200.0,48.49,48.54,48.48,48.54,107200.0
2013-01-25 10:50:00,48.54,48.68,48.52,48.68,40000.0,48.54,48.68,48.52,48.68,40000.0
2013-01-25 10:55:00,48.68,48.83,48.67,48.74,8200.0,48.68,48.83,48.67,48.74,8200.0
2013-01-25 11:00:00,48.73,48.8,48.73,48.76,6200.0,48.73,48.8,48.73,48.76,6200.0
2013-01-25 11:05:00,48.77,48.84,48.74,48.84,9600.0,48.77,48.84,48.74,48.84,9600.0
2013-01-25 11:10:00,48.79,48.84,48.78,48.84,13000.0,48.79,48.84,48.78,48.84,13000.0
2013-01-25 11:15:00,48.81,48.85,48.8,48.82,1400.0,48.81,48.85,48.8,48.82,1400.0
2013-01-25 11:20:00,48.81,48.85,48.81,48.84,17200.0,48.81,48.85,48.81,48.84,17200.0
2013-01-25 11:25:00,48.87,48.9,48.85,48.9,4600.0,48.87,48.9,48.85,48.9,4600.0
2013-01-25 11:30:00,48.87,48.95,48.87,48.92,10200.0,48.87,48.95,48.87,48.92,10200.0
2013-01-25 11:35:00,48.92,49.05,48.92,48.96,17200.0,48.92,49.05,48.92,48.96,17200.0
2013-01-25 11:40:00,48.99,48.99,48.97,48.98,1600.0,48.99,48.99,48.97,48.98,1600.0
2013-01-25 11:45:00,48.99,49.08,48.99,49.08,2400.0,48.99,49.08,48.99,49.08,2400.0
2013-01-25 11:50:00,49.08,49.08,49.06,49.06,1200.0,49.08,49.08,49.06,49.06,1200.0
2013-01-25 11:55:00,49.03,49.07,49.0,49.06,19600.0,49.03,49.07,49.0,49.06,19600.0
2013-01-25 12:00:00,49.03,49.05,49.01,49.01,1400.0,49.03,49.05,49.01,49.01,1400.0
2013-01-25 12:05:00,49.05,49.33,49.05,49.31,13400.0,49.05,49.33,49.05,49.31,13400.0
2013-01-25 12:10:00,49.31,49.31,49.26,49.26,2800.0,49.31,49.31,49.26,49.26,2800.0
2013-01-25 12:15:00,49.25,49.29,49.22,49.24,3200.0,49.25,49.29,49.22,49.24,3200.0
2013-01-25 12:20:00,49.24,49.24,49.1,49.1,2800.0,49.24,49.24,49.1,49.1,2800.0
2013-01-25 12:25:00,49.13,49.13,49.06,49.1,2600.0,49.13,49.13,49.06,49.1,2600.0
2013-01-25 12:30:00,49.09,49.09,49.0,49.08,15400.0,49.09,49.09,49.0,49.08,15400.0
2013-01-25 12:35:00,49.08,49.15,49.08,49.15,2600.0,49.08,49.15,49.08,49.15,2600.0
2013-01-25 12:40:00,49.12,49.27,49.12,49.27,3800.0,49.12,49.27,49.12,49.27,3800.0
2013-01-25 12:45:00,49.19,49.24,49.19,49.24,400.0,49.19,49.24,49.19,49.24,400.0
2013-01-25 12:50:00,49.22,49.26,49.22,49.26,1600.0,49.22,49.26,49.22,49.26,1600.0
2013-01-25 12:55:00,49.26,49.27,49.24,49.27,2600.0,49.26,49.27,49.24,49.27,2600.0
2013-01-25 13:00:00,49.24,49.27,49.2,49.24,8000.0,49.24,49.27,49.2,49.24,8000.0
2013-01-25 13:05:00,49.25,49.27,49.24,49.26,2600.0,49.25,49.27,49.24,49.26,2600.0
2013-01-25 13:10:00,49.24,49.27,49.18,49.24,2000.0,49.24,49.27,49.18,49.24,2000.0
2013-01-25 13:15:00,49.23,49.26,49.21,49.22,3000.0,49.23,49.26,49.21,49.22,3000.0
2013-01-25 13:20:00,49.22,49.31,49.22,49.27,15600.0,49.22,49.31,49.22,49.27,15600.0
2013-01-25 13:25:00,49.26,49.3,49.26,49.3,3200.0,49.26,49.3,49.26,49.3,3200.0
2013-01-25 13:30:00,49.3,49.3,49.3,49.3,200.0,49.3,49.3,49.3,49.3,200.0
2013-01-25 13:35:00,49.28,49.47,49.2,49.46,57800.0,49.28,49.47,49.2,49.46,57800.0
2013-01-25 13:40:00,49.4,49.47,49.36,49.42,3400.0,49.4,49.47,49.36,49.42,3400.0
2013-01-25 13:45:00,49.43,49.43,49.34,49.39,3200.0,49.43,49.43,49.34,49.39,3200.0
2013-01-25 13:50:00,49.32,49.41,49.32,49.39,4800.0,49.32,49.41,49.32,49.39,4800.0
2013-01-25 13:55:00,49.4,49.43,49.38,49.43,5000.0,49.4,49.43,49.38,49.43,5000.0
2013-01-25 14:00:00,49.44,49.44,49.39,49.39,4400.0,49.44,49.44,49.39,49.39,4400.0
2013-01-25 14:05:00,49.38,49.41,49.37,49.41,6400.0,49.38,49.41,49.37,49.41,6400.0
2013-01-25 14:10:00,49.45,49.51,49.44,49.51,6200.0,49.45,49.51,49.44,49.51,6200.0
2013-01-25 14:15:00,49.48,49.5,49.42,49.48,6400.0,49.48,49.5,49.42,49.48,6400.0
2013-01-25 14:20:00,49.49,49.51,49.49,49.51,9600.0,49.49,49.51,49.49,49.51,9600.0
2013-01-25 14:25:00,49.5,49.57,49.49,49.55,5400.0,49.5,49.57,49.49,49.55,5400.0
2013-01-25 14:30:00,49.55,49.55,49.51,49.52,10600.0,49.55,49.55,49.51,49.52,10600.0
2013-01-25 14:35:00,49.52,49.58,49.52,49.53,8200.0,49.52,49.58,49.52,49.53,8200.0
2013-01-25 14:40:00,49.54,49.54,49.49,49.51,6400.0,49.54,49.54,49.49,49.51,6400.0
2013-01-25 14:45:00,49.51,49.55,49.49,49.51,7200.0,49.51,49.55,49.49,49.51,7200.0
2013-01-25 14:50:00,49.49,49.55,49.49,49.55,9200.0,49.49,49.55,49.49,49.55,9200.0
2013-01-25 14:55:00,49.55,49.55,49.52,49.53,7400.0,49.55,49.55,49.52,49.53,7400.0
2013-01-25 15:00:00,49.52,49.59,49.48,49.57,22600.0,49.52,49.59,49.48,49.57,22600.0
2013-01-25 15:05:00,49.55,49.57,49.53,49.55,3400.0,49.55,49.57,49.53,49.55,3400.0
2013-01-25 15:10:00,49.55,49.63,49.55,49.63,19000.0,49.55,49.63,49.55,49.63,19000.0
2013-01-25 15:15:00,49.63,49.78,49.62,49.75,35400.0,49.63,49.78,49.62,49.75,35400.0
2013-01-25 15:20:00,49.75,49.77,49.64,49.75,21000.0,49.75,49.77,49.64,49.75,21000.0
2013-01-25 15:25:00,49.74,49.75,49.7,49.75,18200.0,49.74,49.75,49.7,49.75,18200.0
2013-01-25 15:30:00,49.74,49.77,49.74,49.76,28800.0,49.74,49.77,49.74,49.76,28800.0
2013-01-25 15:35:00,49.75,49.88,49.74,49.78,77200.0,49.75,49.88,49.74,49.78,77200.0
2013-01-25 15:40:00,49.77,49.77,49.68,49.68,40000.0,49.77,49.77,49.68,49.68,40000.0
2013-01-25 15:45:00,49.68,49.68,49.63,49.66,21000.0,49.68,49.68,49.63,49.66,21000.0
2013-01-25 15:50:00,49.65,49.69,49.6,49.69,21600.0,49.65,49.69,49.6,49.69,21600.0
2013-01-25 15:55:00,49.69,49.74,49.64,49.74,42200.0,49.69,49.74,49.64,49.74,42200.0
2013-01-28 09:30:00,49.4,49.9,49.4,49.85,14600.0,49.4,49.9,49.4,49.85,14600.0
2013-01-28 09:35:00,49.85,49.94,49.83,49.89,23600.0,49.85,49.94,49.83,49.89,23600.0
2013-01-28 09:40:00,49.9,49.94,49.87,49.92,16800.0,49.9,49.94,49.87,49.92,16800.0
2013-01-28 09:45:00,49.93,49.98,49.89,49.9,12200.0,49.93,49.98,49.89,49.9,12200.0
2013-01-28 09:50:00,49.93,49.99,49.87,49.95,57600.0,49.93,49.99,49.87,49.95,57600.0
2013-01-28 09:55:00,49.94,49.98,49.92,49.98,17400.0,49.94,49.98,49.92,49.98,17400.0
2013-01-28 10:00:00,49.98,50.09,49.94,50.05,67600.0,49.98,50.09,49.94,50.05,67600.0
2013-01-28 10:05:00,50.08,50.12,49.99,50.02,12400.0,50.08,50.12,49.99,50.02,12400.0
2013-01-28 10:10:00,50.02,50.17,50.01,50.13,57400.0,50.02,50.17,50.01,50.13,57400.0
2013-01-28 10:15:00,50.1,50.17,50.09,50.13,21200.0,50.1,50.17,50.09,50.13,21200.0
2013-01-28 10:20:00,50.13,50.21,50.1,50.17,14800.0,50.13,50.21,50.1,50.17,14800.0
2013-01-28 10:25:00,50.2,50.22,50.17,50.18,10200.0,50.2,50.22,50.17,50.18,10200.0
2013-01-28 10:30:00,50.18,50.24,50.16,50.24,15200.0,50.18,50.24,50.16,50.24,15200.0
2013-01-28 10:35:00,50.24,50.24,50.2,50.22,4400.0,50.24,50.24,50.2,50.22,4400.0
2013-01-28 10:40:00,50.21,50.24,50.2,50.24,17200.0,50.21,50.24,50.2,50.24,17200.0
2013-01-28 10:45:00,50.24,50.24,50.19,50.21,11400.0,50.24,50.24,50.19,50.21,11400.0
2013-01-28 10:50:00,50.2,50.21,50.19,50.19,6200.0,50.2,50.21,50.19,50.19,6200.0
2013-01-28 10:55:00,50.2,50.33,50.2,50.29,14200.0,50.2,50.33,50.2,50.29,14200.0
2013-01-28 11:00:00,50.32,50.33,50.27,50.33,5200.0,50.32,50.33,50.27,50.33,5200.0
2013-01-28 11:05:00,50.33,50.41,50.33,50.35,10800.0,50.33,50.41,50.33,50.35,10800.0
2013-01-28 11:10:00,50.35,50.35,50.03,50.1,40600.0,50.35,50.35,50.03,50.1,40600.0
2013-01-28 11:15:00,50.21,50.21,50.11,50.13,2400.0,50.21,50.21,50.11,50.13,2400.0
2013-01-28 11:20:00,50.1,50.1,50.05,50.05,11000.0,50.1,50.1,50.05,50.05,11000.0
2013-01-28 11:25:00,50.06,50.07,49.99,50.01,20400.0,50.06,50.07,49.99,50.01,20400.0
2013-01-28 11:30:00,50.04,50.07,49.94,49.94,10400.0,50.04,50.07,49.94,49.94,10400.0
2013-01-28 11:35:00,49.92,50.0,49.89,49.99,15400.0,49.92,50.0,49.89,49.99,15400.0
2013-01-28 11:40:00,49.99,50.06,49.99,50.06,7600.0,49.99,50.06,49.99,50.06,7600.0
2013-01-28 11:45:00,50.06,50.11,50.05,50.1,6200.0,50.06,50.11,50.05,50.1,6200.0
2013-01-28 11:50:00,50.11,50.12,50.1,50.12,2600.0,50.11,50.12,50.1,50.12,2600.0
2013-01-28 11:55:00,50.12,50.12,50.1,50.11,2200.0,50.12,50.12,50.1,50.11,2200.0
2013-01-28 12:00:00,50.11,50.13,50.09,50.13,9600.0,50.11,50.13,50.09,50.13,9600.0
2013-01-28 12:05:00,50.13,50.16,50.13,50.13,8200.0,50.13,50.16,50.13,50.13,8200.0
2013-01-28 12:10:00,50.15,50.16,50.14,50.15,3200.0,50.15,50.16,50.14,50.15,3200.0
2013-01-28 12:15:00,50.15,50.16,50.14,50.16,2400.0,50.15,50.16,50.14,50.16,2400.0
2013-01-28 12:20:00,50.15,50.2,50.14,50.2,11000.0,50.15,50.2,50.14,50.2,11000.0
2013-01-28 12:25:00,50.19,50.21,50.19,50.21,6800.0,50.19,50.21,50.19,50.21,6800.0
2013-01-28 12:30:00,50.2,50.21,50.19,50.2,8400.0,50.2,50.21,50.19,50.2,8400.0
2013-01-28 12:35:00,50.21,50.22,50.18,50.19,11400.0,50.21,50.22,50.18,50.19,11400.0
2013-01-28 12:40:00,50.2,50.21,50.19,50.21,4200.0,50.2,50.21,50.19,50.21,4200.0
2013-01-28 12:45:00,50.22,50.23,50.2,50.23,6000.0,50.22,50.23,50.2,50.23,6000.0
2013-01-28 12:50:00,50.22,50.22,50.19,50.19,6800.0,50.22,50.22,50.19,50.19,6800.0
2013-01-28 12:55:00,50.2,50.22,50.18,50.22,10000.0,50.2,50.22,50.18,50.22,10000.0
2013-01-28 13:00:00,50.22,50.24,50.2,50.22,4800.0,50.22,50.24,50.2,50.22,4800.0
2013-01-28 13:05:00,50.24,50.24,50.22,50.24,18200.0,50.24,50.24,50.22,50.24,18200.0
2013-01-28 13:10:00,50.23,50.24,50.22,50.24,5200.0,50.23,50.24,50.22,50.24,5200.0
2013-01-28 13:15:00,50.24,50.26,50.24,50.24,8000.0,50.24,50.26,50.24,50.24,8000.0
2013-01-28 13:20:00,50.23,50.25,50.23,50.25,8400.0,50.23,50.25,50.23,50.25,8400.0
2013-01-28 13:25:00,50.24,50.27,50.24,50.27,4800.0,50.24,50.27,50.24,50.27,4800.0
2013-01-28 13:30:00,50.27,50.27,50.24,50.26,7800.0,50.27,50.27,50.24,50.26,7800.0
2013-01-28 13:35:00,50.25,50.27,50.24,50.26,9200.0,50.25,50.27,50.24,50.26,9200.0
2013-01-28 13:40:00,50.27,50.27,50.25,50.27,14400.0,50.27,50.27,50.25,50.27,14400.0
2013-01-28 13:45:00,50.27,50.27,50.26,50.27,8000.0,50.27,50.27,50.26,50.27,8000.0
2013-01-28 13:50:00,50.27,50.28,50.27,50.28,13800.0,50.27,50.28,50.27,50.28,13800.0
2013-01-28 13:55:00,50.27,50.28,50.24,50.28,17800.0,50.27,50.28,50.24,50.28,17800.0
2013-01-28 14:00:00,50.26,50.31,50.26,50.29,17000.0,50.26,50.31,50.26,50.29,17000.0
2013-01-28 14:05:00,50.3,50.31,50.3,50.31,13000.0,50.3,50.31,50.3,50.31,13000.0
2013-01-28 14:10:00,50.31,50.32,50.3,50.32,2800.0,50.31,50.32,50.3,50.32,2800.0
2013-01-28 14:15:00,50.3,50.32,50.3,50.31,3200.0,50.3,50.32,50.3,50.31,3200.0
2013-01-28 14:20:00,50.3,50.32,50.27,50.28,18000.0,50.3,50.32,50.27,50.28,18000.0
2013-01-28 14:25:00,50.28,50.29,50.27,50.29,9800.0,50.28,50.29,50.27,50.29,9800.0
2013-01-28 14:30:00,50.28,50.31,50.28,50.31,13600.0,50.28,50.31,50.28,50.31,13600.0
2013-01-28 14:35:00,50.31,50.32,50.31,50.31,6600.0,50.31,50.32,50.31,50.31,6600.0
2013-01-28 14:40:00,50.31,50.32,50.3,50.3,14200.0,50.31,50.32,50.3,50.3,14200.0
2013-01-28 14:45:00,50.32,50.33,50.31,50.32,10400.0,50.32,50.33,50.31,50.32,10400.0
2013-01-28 14:50:00,50.32,50.34,50.21,50.24,21600.0,50.32,50.34,50.21,50.24,21600.0
2013-01-28 14:55:00,50.24,50.24,50.16,50.18,14600.0,50.24,50.24,50.16,50.18,14600.0
2013-01-28 15:00:00,50.18,50.18,50.12,50.15,8800.0,50.18,50.18,50.12,50.15,8800.0
2013-01-28 15:05:00,50.15,50.17,50.04,50.06,8600.0,50.15,50.17,50.04,50.06,8600.0
2013-01-28 15:10:00,50.06,50.07,50.03,50.07,6000.0,50.06,50.07,50.03,50.07,6000.0
2013-01-28 15:15:00,50.03,50.07,49.99,49.99,7600.0,50.03,50.07,49.99,49.99,7600.0
2013-01-28 15:20:00,49.97,49.97,49.83,49.88,14400.0,49.97,49.97,49.83,49.88,14400.0
2013-01-28 15:25:00,49.88,49.96,49.88,49.94,11400.0,49.88,49.96,49.88,49.94,11400.0
2013-01-28 15:30:00,49.94,49.96,49.9,49.93,16400.0,49.94,49.96,49.9,49.93,16400.0
2013-01-28 15:35:00,49.91,49.91,49.79,49.79,13800.0,49.91,49.91,49.79,49.79,13800.0
2013-01-28 15:40:00,49.79,49.81,49.73,49.8,29400.0,49.79,49.81,49.73,49.8,29400.0
2013-01-28 15:45:00,49.8,49.8,49.8,49.8,10800.0,49.8,49.8,49.8,49.8,10800.0
2013-01-28 15:50:00,49.8,49.8,49.68,49.69,28400.0,49.8,49.8,49.68,49.69,28400.0
2013-01-28 15:55:00,49.68,49.85,49.68,49.85,36600.0,49.68,49.85,49.68,49.85,36600.0
2013-01-29 09:30:00,46.74,48.74,46.74,48.46,41200.0,46.74,48.74,46.74,48.46,41200.0
2013-01-29 09:35:00,48.46,48.5,47.9,48.27,51600.0,48.46,48.5,47.9,48.27,51600.0
2013-01-29 09:40:00,48.22,48.28,48.08,48.16,47000.0,48.22,48.28,48.08,48.16,47000.0
2013-01-29 09:45:00,48.16,48.16,48.0,48.02,25600.0,48.16,48.16,48.0,48.02,25600.0
2013-01-29 09:50:00,48.03,48.08,47.77,47.92,180400.0,48.03,48.08,47.77,47.92,180400.0
2013-01-29 09:55:00,47.92,48.08,47.92,48.04,20400.0,47.92,48.08,47.92,48.04,20400.0
2013-01-29 10:00:00,48.01,48.01,47.76,47.77,97800.0,48.01,48.01,47.76,47.77,97800.0
2013-01-29 10:05:00,47.77,47.87,47.74,47.79,24600.0,47.77,47.87,47.74,47.79,24600.0
2013-01-29 10:10:00,47.8,47.88,47.77,47.8,9800.0,47.8,47.88,47.77,47.8,9800.0
2013-01-29 10:15:00,47.84,47.87,47.83,47.83,22200.0,47.84,47.87,47.83,47.83,22200.0
2013-01-29 10:20:00,47.81,48.1,47.81,48.1,13800.0,47.81,48.1,47.81,48.1,13800.0
2013-01-29 10:25:00,48.08,48.08,48.04,48.08,3200.0,48.08,48.08,48.04,48.08,3200.0
2013-01-29 10:30:00,48.08,48.3,48.05,48.28,6400.0,48.08,48.3,48.05,48.28,6400.0
2013-01-29 10:35:00,48.26,48.29,48.26,48.28,5800.0,48.26,48.29,48.26,48.28,5800.0
2013-01-29 10:40:00,48.29,48.4,48.29,48.31,17000.0,48.29,48.4,48.29,48.31,17000.0
2013-01-29 10:45:00,48.3,48.34,48.26,48.32,56800.0,48.3,48.34,48.26,48.32,56800.0
2013-01-29 10:50:00,48.34,48.52,48.33,48.45,26800.0,48.34,48.52,48.33,48.45,26800.0
2013-01-29 10:55:00,48.49,48.49,48.12,48.33,20000.0,48.49,48.49,48.12,48.33,20000.0
2013-01-29 11:00:00,48.34,48.44,48.24,48.24,17800.0,48.34,48.44,48.24,48.24,17800.0
2013-01-29 11:05:00,48.24,48.52,48.24,48.36,48600.0,48.24,48.52,48.24,48.36,48600.0
2013-01-29 11:10:00,48.4,48.45,48.38,48.42,2000.0,48.4,48.45,48.38,48.42,2000.0
2013-01-29 11:15:00,48.44,48.46,48.4,48.41,14600.0,48.44,48.46,48.4,48.41,14600.0
2013-01-29 11:20:00,48.37,48.46,48.32,48.42,6400.0,48.37,48.46,48.32,48.42,6400.0
2013-01-29 11:25:00,48.4,48.42,48.36,48.38,3800.0,48.4,48.42,48.36,48.38,3800.0
2013-01-29 11:30:00,48.39,48.39,48.35,48.38,12400.0,48.39,48.39,48.35,48.38,12400.0
2013-01-29 11:35:00,48.37,48.38,48.28,48.35,12400.0,48.37,48.38,48.28,48.35,12400.0
2013-01-29 11:40:00,48.35,48.35,48.33,48.35,2000.0,48.35,48.35,48.33,48.35,2000.0
2013-01-29 11:45:00,48.36,48.36,48.34,48.35,5200.0,48.36,48.36,48.34,48.35,5200.0
2013-01-29 11:50:00,48.34,48.35,48.34,48.34,3000.0,48.34,48.35,48.34,48.34,3000.0
2013-01-29 11:55:00,48.33,48.33,48.3,48.32,8400.0,48.33,48.33,48.3,48.32,8400.0
2013-01-29 12:00:00,48.32,48.36,48.3,48.33,47400.0,48.32,48.36,48.3,48.33,47400.0
2013-01-29 12:05:00,48.31,48.42,48.31,48.38,79600.0,48.31,48.42,48.31,48.38,79600.0
2013-01-29 12:10:00,48.38,48.43,48.37,48.43,8600.0,48.38,48.43,48.37,48.43,8600.0
2013-01-29 12:15:00,48.44,48.46,48.43,48.45,2600.0,48.44,48.46,48.43,48.45,2600.0
2013-01-29 12:20:00,48.48,48.59,48.48,48.51,29000.0,48.48,48.59,48.48,48.51,29000.0
2013-01-29 12:25:00,48.51,48.56,48.49,48.56,2200.0,48.51,48.56,48.49,48.56,2200.0
2013-01-29 12:30:00,48.52,48.54,48.52,48.54,400.0,48.52,48.54,48.52,48.54,400.0
2013-01-29 12:35:00,48.52,48.6,48.52,48.58,6000.0,48.52,48.6,48.52,48.58,6000.0
2013-01-29 12:40:00,48.55,48.63,48.55,48.63,2400.0,48.55,48.63,48.55,48.63,2400.0
2013-01-29 12:45:00,48.64,48.88,48.6,48.8,11600.0,48.64,48.88,48.6,48.8,11600.0
2013-01-29 12:50:00,48.75,48.81,48.69,48.77,12000.0,48.75,48.81,48.69,48.77,12000.0
2013-01-29 12:55:00,48.75,48.75,48.7,48.7,600.0,48.75,48.75,48.7,48.7,600.0
2013-01-29 13:00:00,48.73,48.75,48.7,48.73,3400.0,48.73,48.75,48.7,48.73,3400.0
2013-01-29 13:05:00,48.75,48.8,48.62,48.63,34200.0,48.75,48.8,48.62,48.63,34200.0
2013-01-29 13:10:00,48.69,48.76,48.68,48.76,4800.0,48.69,48.76,48.68,48.76,4800.0
2013-01-29 13:15:00,48.78,49.07,48.78,48.97,10200.0,48.78,49.07,48.78,48.97,10200.0
2013-01-29 13:20:00,48.97,48.97,48.83,48.83,3000.0,48.97,48.97,48.83,48.83,3000.0
2013-01-29 13:25:00,48.83,48.94,48.76,48.87,29800.0,48.83,48.94,48.76,48.87,29800.0
2013-01-29 13:30:00,48.88,48.92,48.8,48.87,5000.0,48.88,48.92,48.8,48.87,5000.0
2013-01-29 13:35:00,48.83,48.88,48.83,48.84,13800.0,48.83,48.88,48.83,48.84,13800.0
2013-01-29 13:40:00,48.85,48.96,48.85,48.9,10400.0,48.85,48.96,48.85,48.9,10400.0
2013-01-29 13:45:00,48.93,48.93,48.92,48.92,2200.0,48.93,48.93,48.92,48.92,2200.0
2013-01-29 13:50:00,48.94,49.0,48.93,48.98,8400.0,48.94,49.0,48.93,48.98,8400.0
2013-01-29 13:55:00,48.96,49.0,48.92,49.0,7400.0,48.96,49.0,48.92,49.0,7400.0
2013-01-29 14:00:00,49.01,49.04,48.96,49.02,11000.0,49.01,49.04,48.96,49.02,11000.0
2013-01-29 14:05:00,49.0,49.05,48.99,49.01,10600.0,49.0,49.05,48.99,49.01,10600.0
2013-01-29 14:10:00,48.99,49.0,48.91,48.91,4600.0,48.99,49.0,48.91,48.91,4600.0
2013-01-29 14:15:00,48.94,48.98,48.92,48.98,10800.0,48.94,48.98,48.92,48.98,10800.0
2013-01-29 14:20:00,48.99,49.05,48.98,48.99,120800.0,48.99,49.05,48.98,48.99,120800.0
2013-01-29 14:25:00,48.99,48.99,48.92,48.95,8000.0,48.99,48.99,48.92,48.95,8000.0
2013-01-29 14:30:00,48.95,48.95,48.91,48.94,11000.0,48.95,48.95,48.91,48.94,11000.0
2013-01-29 14:35:00,48.93,48.93,48.91,48.92,3800.0,48.93,48.93,48.91,48.92,3800.0
2013-01-29 14:40:00,48.93,48.94,48.91,48.91,4200.0,48.93,48.94,48.91,48.91,4200.0
2013-01-29 14:45:00,48.91,48.91,48.68,48.68,12800.0,48.91,48.91,48.68,48.68,12800.0
2013-01-29 14:50:00,48.66,48.72,48.62,48.63,10000.0,48.66,48.72,48.62,48.63,10000.0
2013-01-29 14:55:00,48.62,48.63,48.58,48.59,6000.0,48.62,48.63,48.58,48.59,6000.0
2013-01-29 15:00:00,48.59,48.64,48.58,48.63,8400.0,48.59,48.64,48.58,48.63,8400.0
2013-01-29 15:05:00,48.63,48.63,48.56,48.57,8400.0,48.63,48.63,48.56,48.57,8400.0
2013-01-29 15:10:00,48.58,48.6,48.56,48.59,13000.0,48.58,48.6,48.56,48.59,13000.0
2013-01-29 15:15:00,48.58,48.62,48.58,48.62,8000.0,48.58,48.62,48.58,48.62,8000.0
2013-01-29 15:20:00,48.62,48.71,48.62,48.69,14600.0,48.62,48.71,48.62,48.69,14600.0
2013-01-29 15:25:00,48.69,48.76,48.69,48.75,25600.0,48.69,48.76,48.69,48.75,25600.0
2013-01-29 15:30:00,48.74,48.74,48.66,48.66,26000.0,48.74,48.74,48.66,48.66,26000.0
2013-01-29 15:35:00,48.66,48.7,48.65,48.7,24800.0,48.66,48.7,48.65,48.7,24800.0
2013-01-29 15:40:00,48.7,48.7,48.63,48.68,26200.0,48.7,48.7,48.63,48.68,26200.0
2013-01-29 15:45:00,48.66,48.67,48.65,48.66,27000.0,48.66,48.67,48.65,48.66,27000.0
2013-01-29 15:50:00,48.67,48.75,48.66,48.67,28800.0,48.67,48.75,48.66,48.67,28800.0
2013-01-29 15:55:00,48.67,48.77,48.67,48.72,56200.0,48.67,48.77,48.67,48.72,56200.0
2013-01-30 09:30:00,48.71,48.98,48.39,48.88,11800.0,48.71,48.98,48.39,48.88,11800.0
2013-01-30 09:35:00,48.8,49.13,48.7,49.05,20800.0,48.8,49.13,48.7,49.05,20800.0
2013-01-30 09:40:00,49.05,49.1,48.71,48.81,17200.0,49.05,49.1,48.71,48.81,17200.0
2013-01-30 09:45:00,48.77,48.85,48.72,48.72,5600.0,48.77,48.85,48.72,48.72,5600.0
2013-01-30 09:50:00,48.76,48.88,48.76,48.81,6400.0,48.76,48.88,48.76,48.81,6400.0
2013-01-30 09:55:00,48.8,48.8,48.7,48.7,9800.0,48.8,48.8,48.7,48.7,9800.0
2013-01-30 10:00:00,48.66,48.74,48.64,48.67,7400.0,48.66,48.74,48.64,48.67,7400.0
2013-01-30 10:05:00,48.67,48.7,48.45,48.48,23600.0,48.67,48.7,48.45,48.48,23600.0
2013-01-30 10:10:00,48.48,48.56,48.44,48.45,7600.0,48.48,48.56,48.44,48.45,7600.0
2013-01-30 10:15:00,48.44,48.49,48.4,48.42,13400.0,48.44,48.49,48.4,48.42,13400.0
2013-01-30 10:20:00,48.42,48.51,48.38,48.42,6400.0,48.42,48.51,48.38,48.42,6400.0
2013-01-30 10:25:00,48.38,48.42,48.35,48.38,8400.0,48.38,48.42,48.35,48.38,8400.0
2013-01-30 10:30:00,48.36,48.38,48.33,48.34,10000.0,48.36,48.38,48.33,48.34,10000.0
2013-01-30 10:35:00,48.34,48.37,48.3,48.33,6200.0,48.34,48.37,48.3,48.33,6200.0
2013-01-30 10:40:00,48.32,48.35,48.24,48.24,6600.0,48.32,48.35,48.24,48.24,6600.0
2013-01-30 10:45:00,48.24,48.26,48.21,48.21,10600.0,48.24,48.26,48.21,48.21,10600.0
2013-01-30 10:50:00,48.22,48.24,48.2,48.22,6200.0,48.22,48.24,48.2,48.22,6200.0
2013-01-30 10:55:00,48.21,48.24,48.2,48.23,9600.0,48.21,48.24,48.2,48.23,9600.0
2013-01-30 11:00:00,48.22,48.25,48.2,48.23,8600.0,48.22,48.25,48.2,48.23,8600.0
2013-01-30 11:05:00,48.22,48.25,48.21,48.24,6200.0,48.22,48.25,48.21,48.24,6200.0
2013-01-30 11:10:00,48.25,48.29,48.19,48.29,69800.0,48.25,48.29,48.19,48.29,69800.0
2013-01-30 11:15:00,48.29,48.29,48.25,48.26,2000.0,48.29,48.29,48.25,48.26,2000.0
2013-01-30 11:20:00,48.27,48.31,48.26,48.26,11200.0,48.27,48.31,48.26,48.26,11200.0
2013-01-30 11:25:00,48.26,48.27,48.22,48.22,5600.0,48.26,48.27,48.22,48.22,5600.0
2013-01-30 11:30:00,48.22,48.27,48.22,48.22,13400.0,48.22,48.27,48.22,48.22,13400.0
2013-01-30 11:35:00,48.21,48.24,48.17,48.22,13200.0,48.21,48.24,48.17,48.22,13200.0
2013-01-30 11:40:00,48.23,48.29,48.19,48.26,5600.0,48.23,48.29,48.19,48.26,5600.0
2013-01-30 11:45:00,48.25,48.25,48.24,48.24,1800.0,48.25,48.25,48.24,48.24,1800.0
2013-01-30 11:50:00,48.24,48.26,48.18,48.2,7800.0,48.24,48.26,48.18,48.2,7800.0
2013-01-30 11:55:00,48.2,48.24,48.2,48.2,2800.0,48.2,48.24,48.2,48.2,2800.0
2013-01-30 12:00:00,48.2,48.2,48.2,48.2,600.0,48.2,48.2,48.2,48.2,600.0
2013-01-30 12:05:00,48.2,48.23,48.18,48.23,3400.0,48.2,48.23,48.18,48.23,3400.0
2013-01-30 12:10:00,48.22,48.23,48.16,48.17,8800.0,48.22,48.23,48.16,48.17,8800.0
2013-01-30 12:15:00,48.19,48.21,48.18,48.18,1600.0,48.19,48.21,48.18,48.18,1600.0
2013-01-30 12:20:00,48.17,48.19,48.15,48.17,2400.0,48.17,48.19,48.15,48.17,2400.0
2013-01-30 12:25:00,48.15,48.18,48.12,48.13,6200.0,48.15,48.18,48.12,48.13,6200.0
2013-01-30 12:30:00,48.13,48.19,48.13,48.13,39000.0,48.13,48.19,48.13,48.13,39000.0
2013-01-30 12:35:00,48.1,48.16,48.1,48.1,9000.0,48.1,48.16,48.1,48.1,9000.0
2013-01-30 12:40:00,48.11,48.13,48.08,48.13,7400.0,48.11,48.13,48.08,48.13,7400.0
2013-01-30 12:45:00,48.13,48.24,48.13,48.23,2400.0,48.13,48.24,48.13,48.23,2400.0
2013-01-30 12:50:00,48.24,48.28,48.24,48.28,1600.0,48.24,48.28,48.24,48.28,1600.0
2013-01-30 12:55:00,48.3,48.34,48.3,48.33,1000.0,48.3,48.34,48.3,48.33,1000.0
2013-01-30 13:00:00,48.37,48.4,48.27,48.27,6600.0,48.37,48.4,48.27,48.27,6600.0
2013-01-30 13:05:00,48.3,48.35,48.28,48.34,16000.0,48.3,48.35,48.28,48.34,16000.0
2013-01-30 13:10:00,48.35,48.37,48.31,48.31,3200.0,48.35,48.37,48.31,48.31,3200.0
2013-01-30 13:15:00,48.35,48.35,48.32,48.32,600.0,48.35,48.35,48.32,48.32,600.0
2013-01-30 13:20:00,48.32,48.32,48.27,48.27,5400.0,48.32,48.32,48.27,48.27,5400.0
2013-01-30 13:25:00,48.29,48.45,48.29,48.45,6600.0,48.29,48.45,48.29,48.45,6600.0
2013-01-30 13:30:00,48.44,48.51,48.44,48.5,800.0,48.44,48.51,48.44,48.5,800.0
2013-01-30 13:35:00,48.46,48.54,48.46,48.53,1000.0,48.46,48.54,48.46,48.53,1000.0
2013-01-30 13:40:00,48.52,48.52,48.52,48.52,600.0,48.52,48.52,48.52,48.52,600.0
2013-01-30 13:45:00,48.56,48.56,48.52,48.56,3000.0,48.56,48.56,48.52,48.56,3000.0
2013-01-30 13:50:00,48.52,48.52,48.43,48.44,4200.0,48.52,48.52,48.43,48.44,4200.0
2013-01-30 13:55:00,48.41,48.42,48.38,48.41,48400.0,48.41,48.42,48.38,48.41,48400.0
2013-01-30 14:00:00,48.38,48.38,48.34,48.34,1400.0,48.38,48.38,48.34,48.34,1400.0
2013-01-30 14:05:00,48.34,48.34,48.3,48.3,6000.0,48.34,48.34,48.3,48.3,6000.0
2013-01-30 14:10:00,48.3,48.37,48.29,48.3,10200.0,48.3,48.37,48.29,48.3,10200.0
2013-01-30 14:15:00,48.3,48.33,48.3,48.33,2600.0,48.3,48.33,48.3,48.33,2600.0
2013-01-30 14:20:00,48.33,48.35,48.3,48.31,4600.0,48.33,48.35,48.3,48.31,4600.0
2013-01-30 14:25:00,48.3,48.31,48.28,48.29,7600.0,48.3,48.31,48.28,48.29,7600.0
2013-01-30 14:30:00,48.28,48.33,48.28,48.3,5400.0,48.28,48.33,48.28,48.3,5400.0
2013-01-30 14:35:00,48.33,48.35,48.3,48.35,9200.0,48.33,48.35,48.3,48.35,9200.0
2013-01-30 14:40:00,48.35,48.4,48.27,48.28,37400.0,48.35,48.4,48.27,48.28,37400.0
2013-01-30 14:45:00,48.27,48.28,48.19,48.23,7200.0,48.27,48.28,48.19,48.23,7200.0
2013-01-30 14:50:00,48.23,48.23,48.17,48.22,5000.0,48.23,48.23,48.17,48.22,5000.0
2013-01-30 14:55:00,48.24,48.31,48.24,48.31,3600.0,48.24,48.31,48.24,48.31,3600.0
2013-01-30 15:00:00,48.31,48.33,48.26,48.26,4600.0,48.31,48.33,48.26,48.26,4600.0
2013-01-30 15:05:00,48.26,48.29,48.26,48.29,1200.0,48.26,48.29,48.26,48.29,1200.0
2013-01-30 15:10:00,48.27,48.27,48.23,48.23,5800.0,48.27,48.27,48.23,48.23,5800.0
2013-01-30 15:15:00,48.21,48.25,48.17,48.2,6800.0,48.21,48.25,48.17,48.2,6800.0
2013-01-30 15:20:00,48.18,48.18,48.13,48.15,13000.0,48.18,48.18,48.13,48.15,13000.0
2013-01-30 15:25:00,48.13,48.13,48.02,48.04,11800.0,48.13,48.13,48.02,48.04,11800.0
2013-01-30 15:30:00,48.02,48.08,48.02,48.02,11800.0,48.02,48.08,48.02,48.02,11800.0
2013-01-30 15:35:00,48.04,48.05,47.97,48.01,13000.0,48.04,48.05,47.97,48.01,13000.0
2013-01-30 15:40:00,47.99,48.06,47.99,48.01,13200.0,47.99,48.06,47.99,48.01,13200.0
2013-01-30 15:45:00,48.01,48.05,48.0,48.05,12200.0,48.01,48.05,48.0,48.05,12200.0
2013-01-30 15:50:00,48.05,48.06,47.99,48.05,20000.0,48.05,48.06,47.99,48.05,20000.0
2013-01-30 15:55:00,48.06,48.13,48.02,48.09,34000.0,48.06,48.13,48.02,48.09,34000.0
2013-01-31 09:30:00,47.77,47.94,47.77,47.93,26600.0,47.77,47.94,47.77,47.93,26600.0
2013-01-31 09:35:00,47.94,48.06,47.93,47.96,5000.0,47.94,48.06,47.93,47.96,5000.0
2013-01-31 09:40:00,48.03,48.03,47.94,48.02,6200.0,48.03,48.03,47.94,48.02,6200.0
2013-01-31 09:45:00,48.02,48.05,47.96,47.96,11200.0,48.02,48.05,47.96,47.96,11200.0
2013-01-31 09:50:00,48.0,48.03,47.99,48.02,4600.0,48.0,48.03,47.99,48.02,4600.0
2013-01-31 09:55:00,48.01,48.01,47.95,47.95,4800.0,48.01,48.01,47.95,47.95,4800.0
2013-01-31 10:00:00,47.94,48.0,47.94,47.97,2600.0,47.94,48.0,47.94,47.97,2600.0
2013-01-31 10:05:00,47.99,48.01,47.91,47.92,5000.0,47.99,48.01,47.91,47.92,5000.0
2013-01-31 10:10:00,47.96,47.99,47.96,47.99,2000.0,47.96,47.99,47.96,47.99,2000.0
2013-01-31 10:15:00,47.99,48.0,47.92,47.92,3200.0,47.99,48.0,47.92,47.92,3200.0
2013-01-31 10:20:00,47.92,48.02,47.92,48.02,2600.0,47.92,48.02,47.92,48.02,2600.0
2013-01-31 10:25:00,47.98,48.01,47.87,47.94,4200.0,47.98,48.01,47.87,47.94,4200.0
2013-01-31 10:30:00,47.93,48.0,47.93,47.99,8200.0,47.93,48.0,47.93,47.99,8200.0
2013-01-31 10:35:00,48.0,48.0,47.98,47.98,5200.0,48.0,48.0,47.98,47.98,5200.0
2013-01-31 10:40:00,47.99,48.0,47.91,47.99,5800.0,47.99,48.0,47.91,47.99,5800.0
2013-01-31 10:45:00,47.97,48.0,47.94,47.96,9800.0,47.97,48.0,47.94,47.96,9800.0
2013-01-31 10:50:00,47.97,47.98,47.87,47.98,5400.0,47.97,47.98,47.87,47.98,5400.0
2013-01-31 10:55:00,47.98,47.98,47.81,47.85,7800.0,47.98,47.98,47.81,47.85,7800.0
2013-01-31 11:00:00,47.88,47.88,47.85,47.85,400.0,47.88,47.88,47.85,47.85,400.0
2013-01-31 11:05:00,47.88,47.89,47.85,47.85,2000.0,47.88,47.89,47.85,47.85,2000.0
2013-01-31 11:10:00,47.88,47.88,47.76,47.84,8600.0,47.88,47.88,47.76,47.84,8600.0
2013-01-31 11:15:00,47.84,47.84,47.81,47.81,600.0,47.84,47.84,47.81,47.81,600.0
2013-01-31 11:20:00,47.88,47.89,47.85,47.85,5200.0,47.88,47.89,47.85,47.85,5200.0
2013-01-31 11:25:00,47.87,47.88,47.83,47.87,3800.0,47.87,47.88,47.83,47.87,3800.0
2013-01-31 11:30:00,47.83,47.83,47.76,47.76,3800.0,47.83,47.83,47.76,47.76,3800.0
2013-01-31 11:35:00,47.76,47.88,47.76,47.81,5200.0,47.76,47.88,47.76,47.81,5200.0
2013-01-31 11:40:00,47.82,47.84,47.81,47.83,29400.0,47.82,47.84,47.81,47.83,29400.0
2013-01-31 11:45:00,47.84,47.9,47.84,47.88,5000.0,47.84,47.9,47.84,47.88,5000.0
2013-01-31 11:50:00,47.87,47.93,47.87,47.88,2000.0,47.87,47.93,47.87,47.88,2000.0
2013-01-31 11:55:00,47.91,47.94,47.91,47.93,800.0,47.91,47.94,47.91,47.93,800.0
2013-01-31 12:00:00,47.95,47.96,47.93,47.96,2800.0,47.95,47.96,47.93,47.96,2800.0
2013-01-31 12:05:00,47.97,47.97,47.95,47.95,9400.0,47.97,47.97,47.95,47.95,9400.0
2013-01-31 12:10:00,47.96,47.97,47.96,47.97,3400.0,47.96,47.97,47.96,47.97,3400.0
2013-01-31 12:15:00,47.99,48.01,47.96,47.96,7800.0,47.99,48.01,47.96,47.96,7800.0
2013-01-31 12:20:00,47.99,47.99,47.98,47.99,3000.0,47.99,47.99,47.98,47.99,3000.0
2013-01-31 12:25:00,48.0,48.0,47.99,47.99,2400.0,48.0,48.0,47.99,47.99,2400.0
2013-01-31 12:30:00,47.98,47.98,47.92,47.93,6600.0,47.98,47.98,47.92,47.93,6600.0
2013-01-31 12:35:00,47.95,47.96,47.94,47.94,3000.0,47.95,47.96,47.94,47.94,3000.0
2013-01-31 12:40:00,47.96,47.99,47.9,47.9,4400.0,47.96,47.99,47.9,47.9,4400.0
2013-01-31 12:45:00,47.93,47.94,47.84,47.9,9200.0,47.93,47.94,47.84,47.9,9200.0
2013-01-31 12:50:00,47.9,47.94,47.87,47.89,6600.0,47.9,47.94,47.87,47.89,6600.0
2013-01-31 12:55:00,47.89,47.93,47.79,47.79,7800.0,47.89,47.93,47.79,47.79,7800.0
2013-01-31 13:00:00,47.82,47.87,47.81,47.85,8400.0,47.82,47.87,47.81,47.85,8400.0
2013-01-31 13:05:00,47.87,47.9,47.83,47.88,16000.0,47.87,47.9,47.83,47.88,16000.0
2013-01-31 13:10:00,47.9,47.96,47.9,47.9,5200.0,47.9,47.96,47.9,47.9,5200.0
2013-01-31 13:15:00,47.87,47.93,47.85,47.91,4800.0,47.87,47.93,47.85,47.91,4800.0
2013-01-31 13:20:00,47.91,47.91,47.85,47.88,6200.0,47.91,47.91,47.85,47.88,6200.0
2013-01-31 13:25:00,47.9,47.9,47.85,47.85,3200.0,47.9,47.9,47.85,47.85,3200.0
2013-01-31 13:30:00,47.85,47.88,47.85,47.88,2400.0,47.85,47.88,47.85,47.88,2400.0
2013-01-31 13:35:00,47.85,47.88,47.85,47.85,9600.0,47.85,47.88,47.85,47.85,9600.0
2013-01-31 13:40:00,47.85,47.9,47.85,47.85,5400.0,47.85,47.9,47.85,47.85,5400.0
2013-01-31 13:45:00,47.85,47.88,47.85,47.85,5600.0,47.85,47.88,47.85,47.85,5600.0
2013-01-31 13:50:00,47.85,47.87,47.83,47.85,3600.0,47.85,47.87,47.83,47.85,3600.0
2013-01-31 13:55:00,47.84,47.88,47.83,47.83,3600.0,47.84,47.88,47.83,47.83,3600.0
2013-01-31 14:00:00,47.83,47.94,47.83,47.91,3000.0,47.83,47.94,47.83,47.91,3000.0
2013-01-31 14:05:00,47.91,47.91,47.87,47.88,9000.0,47.91,47.91,47.87,47.88,9000.0
2013-01-31 14:10:00,47.85,47.88,47.85,47.88,1800.0,47.85,47.88,47.85,47.88,1800.0
2013-01-31 14:15:00,47.88,47.88,47.76,47.77,11000.0,47.88,47.88,47.76,47.77,11000.0
2013-01-31 14:20:00,47.8,47.8,47.78,47.79,4200.0,47.8,47.8,47.78,47.79,4200.0
2013-01-31 14:25:00,47.82,47.82,47.77,47.8,10000.0,47.82,47.82,47.77,47.8,10000.0
2013-01-31 14:30:00,47.78,47.8,47.78,47.8,7400.0,47.78,47.8,47.78,47.8,7400.0
2013-01-31 14:35:00,47.8,47.8,47.77,47.77,8200.0,47.8,47.8,47.77,47.77,8200.0
2013-01-31 14:40:00,47.8,47.8,47.77,47.8,8400.0,47.8,47.8,47.77,47.8,8400.0
2013-01-31 14:45:00,47.8,47.83,47.69,47.73,18600.0,47.8,47.83,47.69,47.73,18600.0
2013-01-31 14:50:00,47.7,47.76,47.7,47.74,8800.0,47.7,47.76,47.7,47.74,8800.0
2013-01-31 14:55:00,47.77,47.79,47.72,47.72,10400.0,47.77,47.79,47.72,47.72,10400.0
2013-01-31 15:00:00,47.71,47.88,47.71,47.8,40200.0,47.71,47.88,47.71,47.8,40200.0
2013-01-31 15:05:00,47.79,47.79,47.73,47.74,25800.0,47.79,47.79,47.73,47.74,25800.0
2013-01-31 15:10:00,47.74,47.75,47.57,47.57,16400.0,47.74,47.75,47.57,47.57,16400.0
2013-01-31 15:15:00,47.55,47.61,47.49,47.61,31200.0,47.55,47.61,47.49,47.61,31200.0
2013-01-31 15:20:00,47.61,47.67,47.58,47.58,19400.0,47.61,47.67,47.58,47.58,19400.0
2013-01-31 15:25:00,47.57,47.6,47.49,47.49,21800.0,47.57,47.6,47.49,47.49,21800.0
2013-01-31 15:30:00,47.49,47.52,47.43,47.52,30200.0,47.49,47.52,47.43,47.52,30200.0
2013-01-31 15:35:00,47.55,47.55,47.51,47.51,23200.0,47.55,47.55,47.51,47.51,23200.0
2013-01-31 15:40:00,47.52,47.52,47.46,47.47,34600.0,47.52,47.52,47.46,47.47,34600.0
2013-01-31 15:45:00,47.47,47.47,47.41,47.41,33800.0,47.47,47.47,47.41,47.41,33800.0
2013-01-31 15:50:00,47.42,47.62,47.42,47.61,18400.0,47.42,47.62,47.42,47.61,18400.0
2013-01-31 15:55:00,47.6,47.68,47.56,47.6,31000.0,47.6,47.68,47.56,47.6,31000.0
2013-02-01 09:30:00,47.82,48.05,47.75,47.84,18000.0,47.82,48.05,47.75,47.84,18000.0
2013-02-01 09:35:00,47.9,48.07,47.8,47.97,10600.0,47.9,48.07,47.8,47.97,10600.0
2013-02-01 09:40:00,48.02,48.12,47.98,48.07,14600.0,48.02,48.12,47.98,48.07,14600.0
2013-02-01 09:45:00,48.1,48.1,48.05,48.05,8400.0,48.1,48.1,48.05,48.05,8400.0
2013-02-01 09:50:00,48.05,48.05,47.99,47.99,1600.0,48.05,48.05,47.99,47.99,1600.0
2013-02-01 09:55:00,48.07,48.07,47.82,47.82,9200.0,48.07,48.07,47.82,47.82,9200.0
2013-02-01 10:00:00,47.93,47.96,47.85,47.88,8800.0,47.93,47.96,47.85,47.88,8800.0
2013-02-01 10:05:00,47.92,47.92,47.81,47.81,39400.0,47.92,47.92,47.81,47.81,39400.0
2013-02-01 10:10:00,47.82,47.83,47.69,47.69,8400.0,47.82,47.83,47.69,47.69,8400.0
2013-02-01 10:15:00,47.69,47.69,47.55,47.58,22400.0,47.69,47.69,47.55,47.58,22400.0
2013-02-01 10:20:00,47.58,47.58,47.52,47.52,9600.0,47.58,47.58,47.52,47.52,9600.0
2013-02-01 10:25:00,47.52,47.53,47.49,47.5,11000.0,47.52,47.53,47.49,47.5,11000.0
2013-02-01 10:30:00,47.52,47.52,47.47,47.47,10400.0,47.52,47.52,47.47,47.47,10400.0
2013-02-01 10:35:00,47.51,47.51,47.43,47.46,11000.0,47.51,47.51,47.43,47.46,11000.0
2013-02-01 10:40:00,47.47,47.48,47.42,47.42,12200.0,47.47,47.48,47.42,47.42,12200.0
2013-02-01 10:45:00,47.44,47.45,47.41,47.43,12800.0,47.44,47.45,47.41,47.43,12800.0
2013-02-01 10:50:00,47.41,47.42,47.34,47.35,9400.0,47.41,47.42,47.34,47.35,9400.0
2013-02-01 10:55:00,47.35,47.51,47.34,47.49,14600.0,47.35,47.51,47.34,47.49,14600.0
2013-02-01 11:00:00,47.49,47.52,47.45,47.46,26800.0,47.49,47.52,47.45,47.46,26800.0
2013-02-01 11:05:00,47.46,47.52,47.39,47.47,18600.0,47.46,47.52,47.39,47.47,18600.0
2013-02-01 11:10:00,47.47,47.58,47.44,47.5,13800.0,47.47,47.58,47.44,47.5,13800.0
2013-02-01 11:15:00,47.49,47.53,47.47,47.47,16400.0,47.49,47.53,47.47,47.47,16400.0
2013-02-01 11:20:00,47.49,47.49,47.33,47.35,21200.0,47.49,47.49,47.33,47.35,21200.0
2013-02-01 11:25:00,47.37,47.38,47.34,47.37,8600.0,47.37,47.38,47.34,47.37,8600.0
2013-02-01 11:30:00,47.37,47.41,47.27,47.31,20000.0,47.37,47.41,47.27,47.31,20000.0
2013-02-01 11:35:00,47.31,47.38,47.31,47.32,12800.0,47.31,47.38,47.31,47.32,12800.0
2013-02-01 11:40:00,47.32,47.37,47.18,47.22,55600.0,47.32,47.37,47.18,47.22,55600.0
2013-02-01 11:45:00,47.21,47.3,47.21,47.29,6400.0,47.21,47.3,47.21,47.29,6400.0
2013-02-01 11:50:00,47.29,47.29,47.25,47.25,13400.0,47.29,47.29,47.25,47.25,13400.0
2013-02-01 11:55:00,47.29,47.29,47.25,47.27,11600.0,47.29,47.29,47.25,47.27,11600.0
2013-02-01 12:00:00,47.27,47.37,47.27,47.34,7200.0,47.27,47.37,47.27,47.34,7200.0
2013-02-01 12:05:00,47.34,47.49,47.34,47.49,12800.0,47.34,47.49,47.34,47.49,12800.0
2013-02-01 12:10:00,47.48,47.55,47.47,47.55,7400.0,47.48,47.55,47.47,47.55,7400.0
2013-02-01 12:15:00,47.5,47.54,47.47,47.49,13000.0,47.5,47.54,47.47,47.49,13000.0
2013-02-01 12:20:00,47.49,47.5,47.46,47.47,22400.0,47.49,47.5,47.46,47.47,22400.0
2013-02-01 12:25:00,47.5,47.52,47.48,47.51,5800.0,47.5,47.52,47.48,47.51,5800.0
2013-02-01 12:30:00,47.5,47.55,47.48,47.5,17600.0,47.5,47.55,47.48,47.5,17600.0
2013-02-01 12:35:00,47.49,47.5,47.44,47.48,12800.0,47.49,47.5,47.44,47.48,12800.0
2013-02-01 12:40:00,47.48,47.54,47.47,47.54,2400.0,47.48,47.54,47.47,47.54,2400.0
2013-02-01 12:45:00,47.54,47.55,47.52,47.55,2000.0,47.54,47.55,47.52,47.55,2000.0
2013-02-01 12:50:00,47.55,47.58,47.53,47.55,5800.0,47.55,47.58,47.53,47.55,5800.0
2013-02-01 12:55:00,47.51,47.51,47.44,47.45,25600.0,47.51,47.51,47.44,47.45,25600.0
2013-02-01 13:00:00,47.45,47.52,47.45,47.52,3800.0,47.45,47.52,47.45,47.52,3800.0
2013-02-01 13:05:00,47.52,47.58,47.52,47.58,3400.0,47.52,47.58,47.52,47.58,3400.0
2013-02-01 13:10:00,47.57,47.66,47.57,47.66,4400.0,47.57,47.66,47.57,47.66,4400.0
2013-02-01 13:15:00,47.63,47.63,47.58,47.6,4400.0,47.63,47.63,47.58,47.6,4400.0
2013-02-01 13:20:00,47.6,47.6,47.52,47.54,6200.0,47.6,47.6,47.52,47.54,6200.0
2013-02-01 13:25:00,47.54,47.56,47.54,47.56,3000.0,47.54,47.56,47.54,47.56,3000.0
2013-02-01 13:30:00,47.59,47.63,47.59,47.63,4600.0,47.59,47.63,47.59,47.63,4600.0
2013-02-01 13:35:00,47.62,47.66,47.62,47.64,6600.0,47.62,47.66,47.62,47.64,6600.0
2013-02-01 13:40:00,47.63,47.63,47.59,47.59,3000.0,47.63,47.63,47.59,47.59,3000.0
2013-02-01 13:45:00,47.6,47.6,47.6,47.6,4000.0,47.6,47.6,47.6,47.6,4000.0
2013-02-01 13:50:00,47.59,47.59,47.55,47.58,5400.0,47.59,47.59,47.55,47.58,5400.0
2013-02-01 13:55:00,47.57,47.59,47.57,47.59,2200.0,47.57,47.59,47.57,47.59,2200.0
2013-02-01 14:00:00,47.59,47.59,47.44,47.52,16400.0,47.59,47.59,47.44,47.52,16400.0
2013-02-01 14:05:00,47.48,47.5,47.37,47.41,37600.0,47.48,47.5,47.37,47.41,37600.0
2013-02-01 14:10:00,47.41,47.43,47.29,47.29,19400.0,47.41,47.43,47.29,47.29,19400.0
2013-02-01 14:15:00,47.32,47.36,47.24,47.27,23800.0,47.32,47.36,47.24,47.27,23800.0
2013-02-01 14:20:00,47.26,47.26,47.11,47.11,30400.0,47.26,47.26,47.11,47.11,30400.0
2013-02-01 14:25:00,47.1,47.19,47.1,47.13,22400.0,47.1,47.19,47.1,47.13,22400.0
2013-02-01 14:30:00,47.15,47.18,47.1,47.13,27400.0,47.15,47.18,47.1,47.13,27400.0
2013-02-01 14:35:00,47.15,47.24,47.13,47.24,18400.0,47.15,47.24,47.13,47.24,18400.0
2013-02-01 14:40:00,47.25,47.33,47.24,47.27,14600.0,47.25,47.33,47.24,47.27,14600.0
2013-02-01 14:45:00,47.27,47.27,47.16,47.2,27200.0,47.27,47.27,47.16,47.2,27200.0
2013-02-01 14:50:00,47.17,47.24,47.17,47.22,14800.0,47.17,47.24,47.17,47.22,14800.0
2013-02-01 14:55:00,47.22,47.22,47.13,47.13,39200.0,47.22,47.22,47.13,47.13,39200.0
2013-02-01 15:00:00,47.14,47.19,47.11,47.12,27400.0,47.14,47.19,47.11,47.12,27400.0
2013-02-01 15:05:00,47.13,47.18,47.12,47.15,21200.0,47.13,47.18,47.12,47.15,21200.0
2013-02-01 15:10:00,47.15,47.16,47.11,47.15,14800.0,47.15,47.16,47.11,47.15,14800.0
2013-02-01 15:15:00,47.15,47.15,47.13,47.13,14800.0,47.15,47.15,47.13,47.13,14800.0
2013-02-01 15:20:00,47.14,47.18,47.14,47.16,12000.0,47.14,47.18,47.14,47.16,12000.0
2013-02-01 15:25:00,47.16,47.17,47.14,47.15,19000.0,47.16,47.17,47.14,47.15,19000.0
2013-02-01 15:30:00,47.15,47.22,47.15,47.21,13600.0,47.15,47.22,47.15,47.21,13600.0
2013-02-01 15:35:00,47.22,47.27,47.21,47.27,25000.0,47.22,47.27,47.21,47.27,25000.0
2013-02-01 15:40:00,47.26,47.32,47.25,47.32,20200.0,47.26,47.32,47.25,47.32,20200.0
2013-02-01 15:45:00,47.31,47.32,47.28,47.31,25200.0,47.31,47.32,47.28,47.31,25200.0
2013-02-01 15:50:00,47.31,47.32,47.24,47.24,34800.0,47.31,47.32,47.24,47.24,34800.0
2013-02-01 15:55:00,47.23,47.24,47.17,47.23,41600.0,47.23,47.24,47.17,47.23,41600.0
2013-02-04 09:30:00,47.04,47.17,47.04,47.09,15800.0,47.04,47.17,47.04,47.09,15800.0
2013-02-04 09:35:00,47.08,47.23,47.08,47.19,17600.0,47.08,47.23,47.08,47.19,17600.0
2013-02-04 09:40:00,47.2,47.22,47.13,47.14,20400.0,47.2,47.22,47.13,47.14,20400.0
2013-02-04 09:45:00,47.15,47.17,46.95,46.95,11400.0,47.15,47.17,46.95,46.95,11400.0
2013-02-04 09:50:00,46.95,46.99,46.95,46.95,9000.0,46.95,46.99,46.95,46.95,9000.0
2013-02-04 09:55:00,46.95,46.99,46.91,46.99,10000.0,46.95,46.99,46.91,46.99,10000.0
2013-02-04 10:00:00,46.97,46.98,46.94,46.96,8000.0,46.97,46.98,46.94,46.96,8000.0
2013-02-04 10:05:00,46.93,46.93,46.87,46.9,11000.0,46.93,46.93,46.87,46.9,11000.0
2013-02-04 10:10:00,46.92,46.94,46.88,46.92,7400.0,46.92,46.94,46.88,46.92,7400.0
2013-02-04 10:15:00,46.91,46.96,46.88,46.91,6400.0,46.91,46.96,46.88,46.91,6400.0
2013-02-04 10:20:00,46.92,46.95,46.88,46.92,9200.0,46.92,46.95,46.88,46.92,9200.0
2013-02-04 10:25:00,46.92,46.94,46.87,46.88,9600.0,46.92,46.94,46.87,46.88,9600.0
2013-02-04 10:30:00,46.89,46.93,46.87,46.87,15400.0,46.89,46.93,46.87,46.87,15400.0
2013-02-04 10:35:00,46.87,46.87,46.66,46.67,11000.0,46.87,46.87,46.66,46.67,11000.0
2013-02-04 10:40:00,46.7,46.72,46.68,46.72,14000.0,46.7,46.72,46.68,46.72,14000.0
2013-02-04 10:45:00,46.72,46.79,46.72,46.77,3600.0,46.72,46.79,46.72,46.77,3600.0
2013-02-04 10:50:00,46.77,46.8,46.75,46.75,4000.0,46.77,46.8,46.75,46.75,4000.0
2013-02-04 10:55:00,46.71,46.74,46.71,46.74,3600.0,46.71,46.74,46.71,46.74,3600.0
2013-02-04 11:00:00,46.74,46.75,46.72,46.75,6800.0,46.74,46.75,46.72,46.75,6800.0
2013-02-04 11:05:00,46.75,46.75,46.7,46.7,4600.0,46.75,46.75,46.7,46.7,4600.0
2013-02-04 11:10:00,46.69,46.72,46.69,46.71,3800.0,46.69,46.72,46.69,46.71,3800.0
2013-02-04 11:15:00,46.74,46.74,46.72,46.73,4800.0,46.74,46.74,46.72,46.73,4800.0
2013-02-04 11:20:00,46.72,46.74,46.72,46.72,4600.0,46.72,46.74,46.72,46.72,4600.0
2013-02-04 11:25:00,46.72,46.75,46.71,46.75,6600.0,46.72,46.75,46.71,46.75,6600.0
2013-02-04 11:30:00,46.74,46.74,46.71,46.73,7200.0,46.74,46.74,46.71,46.73,7200.0
2013-02-04 11:35:00,46.74,46.77,46.71,46.71,9400.0,46.74,46.77,46.71,46.71,9400.0
2013-02-04 11:40:00,46.69,46.69,46.6,46.6,11400.0,46.69,46.69,46.6,46.6,11400.0
2013-02-04 11:45:00,46.6,46.66,46.6,46.66,7600.0,46.6,46.66,46.6,46.66,7600.0
2013-02-04 11:50:00,46.66,46.71,46.65,46.67,4200.0,46.66,46.71,46.65,46.67,4200.0
2013-02-04 11:55:00,46.67,46.68,46.65,46.65,3400.0,46.67,46.68,46.65,46.65,3400.0
2013-02-04 12:00:00,46.65,46.66,46.63,46.63,4800.0,46.65,46.66,46.63,46.63,4800.0
2013-02-04 12:05:00,46.65,46.7,46.65,46.68,10200.0,46.65,46.7,46.65,46.68,10200.0
2013-02-04 12:10:00,46.65,46.72,46.65,46.72,14600.0,46.65,46.72,46.65,46.72,14600.0
2013-02-04 12:15:00,46.72,46.8,46.72,46.77,15600.0,46.72,46.8,46.72,46.77,15600.0
2013-02-04 12:20:00,46.8,46.8,46.77,46.78,7800.0,46.8,46.8,46.77,46.78,7800.0
2013-02-04 12:25:00,46.81,46.82,46.78,46.82,4400.0,46.81,46.82,46.78,46.82,4400.0
2013-02-04 12:30:00,46.82,46.83,46.81,46.83,5200.0,46.82,46.83,46.81,46.83,5200.0
2013-02-04 12:35:00,46.82,46.85,46.8,46.84,6400.0,46.82,46.85,46.8,46.84,6400.0
2013-02-04 12:40:00,46.84,46.84,46.82,46.82,3200.0,46.84,46.84,46.82,46.82,3200.0
2013-02-04 12:45:00,46.83,46.83,46.8,46.81,4400.0,46.83,46.83,46.8,46.81,4400.0
2013-02-04 12:50:00,46.82,46.86,46.82,46.83,6000.0,46.82,46.86,46.82,46.83,6000.0
2013-02-04 12:55:00,46.83,46.84,46.79,46.82,6400.0,46.83,46.84,46.79,46.82,6400.0
2013-02-04 13:00:00,46.8,46.82,46.79,46.82,2800.0,46.8,46.82,46.79,46.82,2800.0
2013-02-04 13:05:00,46.78,46.81,46.78,46.79,5200.0,46.78,46.81,46.78,46.79,5200.0
2013-02-04 13:10:00,46.79,46.83,46.78,46.81,3400.0,46.79,46.83,46.78,46.81,3400.0
2013-02-04 13:15:00,46.81,46.81,46.77,46.81,3800.0,46.81,46.81,46.77,46.81,3800.0
2013-02-04 13:20:00,46.84,46.9,46.82,46.9,10000.0,46.84,46.9,46.82,46.9,10000.0
2013-02-04 13:25:00,46.9,46.91,46.9,46.91,800.0,46.9,46.91,46.9,46.91,800.0
2013-02-04 13:30:00,46.9,46.9,46.85,46.85,2600.0,46.9,46.9,46.85,46.85,2600.0
2013-02-04 13:35:00,46.86,46.87,46.82,46.82,13600.0,46.86,46.87,46.82,46.82,13600.0
2013-02-04 13:40:00,46.81,46.82,46.8,46.8,5200.0,46.81,46.82,46.8,46.8,5200.0
2013-02-04 13:45:00,46.8,46.8,46.72,46.73,7400.0,46.8,46.8,46.72,46.73,7400.0
2013-02-04 13:50:00,46.73,46.79,46.71,46.78,17400.0,46.73,46.79,46.71,46.78,17400.0
2013-02-04 13:55:00,46.75,46.8,46.74,46.79,4800.0,46.75,46.8,46.74,46.79,4800.0
2013-02-04 14:00:00,46.79,46.8,46.77,46.8,7200.0,46.79,46.8,46.77,46.8,7200.0
2013-02-04 14:05:00,46.8,46.8,46.77,46.77,4200.0,46.8,46.8,46.77,46.77,4200.0
2013-02-04 14:10:00,46.76,46.77,46.75,46.76,4200.0,46.76,46.77,46.75,46.76,4200.0
2013-02-04 14:15:00,46.74,46.75,46.7,46.7,7000.0,46.74,46.75,46.7,46.7,7000.0
2013-02-04 14:20:00,46.71,46.83,46.7,46.83,25400.0,46.71,46.83,46.7,46.83,25400.0
2013-02-04 14:25:00,46.83,46.88,46.77,46.88,8800.0,46.83,46.88,46.77,46.88,8800.0
2013-02-04 14:30:00,46.92,46.92,46.82,46.83,13800.0,46.92,46.92,46.82,46.83,13800.0
2013-02-04 14:35:00,46.84,46.91,46.84,46.88,3400.0,46.84,46.91,46.84,46.88,3400.0
2013-02-04 14:40:00,46.91,46.94,46.88,46.93,18600.0,46.91,46.94,46.88,46.93,18600.0
2013-02-04 14:45:00,46.93,46.98,46.93,46.94,4600.0,46.93,46.98,46.93,46.94,4600.0
2013-02-04 14:50:00,46.95,47.0,46.94,46.94,7400.0,46.95,47.0,46.94,46.94,7400.0
2013-02-04 14:55:00,46.96,46.99,46.96,46.96,5800.0,46.96,46.99,46.96,46.96,5800.0
2013-02-04 15:00:00,46.97,47.05,46.96,47.05,13400.0,46.97,47.05,46.96,47.05,13400.0
2013-02-04 15:05:00,47.05,47.05,46.96,46.97,11800.0,47.05,47.05,46.96,46.97,11800.0
2013-02-04 15:10:00,46.97,46.99,46.97,46.98,7400.0,46.97,46.99,46.97,46.98,7400.0
2013-02-04 15:15:00,46.98,46.98,46.95,46.97,5000.0,46.98,46.98,46.95,46.97,5000.0
2013-02-04 15:20:00,46.97,47.01,46.93,46.94,12200.0,46.97,47.01,46.93,46.94,12200.0
2013-02-04 15:25:00,46.94,46.98,46.94,46.96,6400.0,46.94,46.98,46.94,46.96,6400.0
2013-02-04 15:30:00,46.96,46.98,46.9,46.92,9600.0,46.96,46.98,46.9,46.92,9600.0
2013-02-04 15:35:00,46.92,46.92,46.85,46.87,7200.0,46.92,46.92,46.85,46.87,7200.0
2013-02-04 15:40:00,46.87,46.94,46.86,46.92,22600.0,46.87,46.94,46.86,46.92,22600.0
2013-02-04 15:45:00,46.88,46.92,46.88,46.9,12200.0,46.88,46.92,46.88,46.9,12200.0
2013-02-04 15:50:00,46.88,46.89,46.83,46.89,16200.0,46.88,46.89,46.83,46.89,16200.0
2013-02-04 15:55:00,46.89,46.9,46.77,46.8,30600.0,46.89,46.9,46.77,46.8,30600.0
2013-02-05 09:30:00,46.99,46.99,46.96,46.99,4400.0,46.99,46.99,46.96,46.99,4400.0
2013-02-05 09:35:00,46.88,46.98,46.84,46.84,1000.0,46.88,46.98,46.84,46.84,1000.0
2013-02-05 09:40:00,46.92,47.0,46.91,46.96,13200.0,46.92,47.0,46.91,46.96,13200.0
2013-02-05 09:45:00,46.96,46.96,46.84,46.85,6800.0,46.96,46.96,46.84,46.85,6800.0
2013-02-05 09:50:00,46.84,46.87,46.81,46.81,11200.0,46.84,46.87,46.81,46.81,11200.0
2013-02-05 09:55:00,46.85,46.88,46.84,46.85,6600.0,46.85,46.88,46.84,46.85,6600.0
2013-02-05 10:00:00,46.88,46.94,46.87,46.94,2200.0,46.88,46.94,46.87,46.94,2200.0
2013-02-05 10:05:00,46.94,47.0,46.92,46.98,6400.0,46.94,47.0,46.92,46.98,6400.0
2013-02-05 10:10:00,46.98,47.0,46.96,47.0,8600.0,46.98,47.0,46.96,47.0,8600.0
2013-02-05 10:15:00,47.0,47.0,46.96,46.96,5200.0,47.0,47.0,46.96,46.96,5200.0
2013-02-05 10:20:00,46.96,46.96,46.88,46.9,4200.0,46.96,46.96,46.88,46.9,4200.0
2013-02-05 10:25:00,46.91,46.95,46.91,46.95,3600.0,46.91,46.95,46.91,46.95,3600.0
2013-02-05 10:30:00,46.94,46.98,46.93,46.98,3400.0,46.94,46.98,46.93,46.98,3400.0
2013-02-05 10:35:00,46.97,47.0,46.97,46.99,4400.0,46.97,47.0,46.97,46.99,4400.0
2013-02-05 10:40:00,47.0,47.0,46.93,46.93,5600.0,47.0,47.0,46.93,46.93,5600.0
2013-02-05 10:45:00,46.92,47.0,46.91,47.0,52200.0,46.92,47.0,46.91,47.0,52200.0
2013-02-05 10:50:00,47.0,47.0,46.92,46.92,10000.0,47.0,47.0,46.92,46.92,10000.0
2013-02-05 10:55:00,46.9,46.91,46.87,46.9,2400.0,46.9,46.91,46.87,46.9,2400.0
2013-02-05 11:00:00,46.9,46.95,46.87,46.95,4200.0,46.9,46.95,46.87,46.95,4200.0
2013-02-05 11:05:00,46.93,46.95,46.93,46.95,800.0,46.93,46.95,46.93,46.95,800.0
2013-02-05 11:10:00,46.97,46.99,46.97,46.98,1400.0,46.97,46.99,46.97,46.98,1400.0
2013-02-05 11:15:00,47.0,47.0,46.98,46.98,7600.0,47.0,47.0,46.98,46.98,7600.0
2013-02-05 11:20:00,46.97,46.99,46.97,46.99,800.0,46.97,46.99,46.97,46.99,800.0
2013-02-05 11:25:00,46.95,46.95,46.95,46.95,800.0,46.95,46.95,46.95,46.95,800.0
2013-02-05 11:30:00,46.96,46.99,46.95,46.99,1800.0,46.96,46.99,46.95,46.99,1800.0
2013-02-05 11:35:00,47.0,47.0,46.98,46.98,2400.0,47.0,47.0,46.98,46.98,2400.0
2013-02-05 11:40:00,46.98,46.98,46.96,46.96,1000.0,46.98,46.98,46.96,46.96,1000.0
2013-02-05 11:45:00,46.95,46.97,46.95,46.96,1600.0,46.95,46.97,46.95,46.96,1600.0
2013-02-05 11:50:00,46.98,46.98,46.96,46.98,800.0,46.98,46.98,46.96,46.98,800.0
2013-02-05 11:55:00,46.98,46.99,46.97,46.97,1000.0,46.98,46.99,46.97,46.97,1000.0
2013-02-05 12:00:00,46.97,47.0,46.97,46.99,8200.0,46.97,47.0,46.97,46.99,8200.0
2013-02-05 12:05:00,46.99,46.99,46.97,46.97,3200.0,46.99,46.99,46.97,46.97,3200.0
2013-02-05 12:10:00,46.99,46.99,46.99,46.99,600.0,46.99,46.99,46.99,46.99,600.0
2013-02-05 12:15:00,46.99,46.99,46.99,46.99,600.0,46.99,46.99,46.99,46.99,600.0
2013-02-05 12:20:00,46.99,47.02,46.99,47.0,13000.0,46.99,47.02,46.99,47.0,13000.0
2013-02-05 12:25:00,47.0,47.0,46.98,46.99,4000.0,47.0,47.0,46.98,46.99,4000.0
2013-02-05 12:30:00,46.99,47.01,46.98,47.0,4800.0,46.99,47.01,46.98,47.0,4800.0
2013-02-05 12:35:00,47.0,47.0,46.98,46.98,1200.0,47.0,47.0,46.98,46.98,1200.0
2013-02-05 12:40:00,46.99,47.01,46.97,47.0,4400.0,46.99,47.01,46.97,47.0,4400.0
2013-02-05 12:45:00,47.0,47.01,47.0,47.0,4800.0,47.0,47.01,47.0,47.0,4800.0
2013-02-05 12:50:00,46.99,47.02,46.98,47.0,2400.0,46.99,47.02,46.98,47.0,2400.0
2013-02-05 12:55:00,46.99,47.0,46.99,47.0,2600.0,46.99,47.0,46.99,47.0,2600.0
2013-02-05 13:00:00,46.99,47.02,46.99,46.99,3200.0,46.99,47.02,46.99,46.99,3200.0
2013-02-05 13:05:00,47.02,47.02,46.99,47.01,1200.0,47.02,47.02,46.99,47.01,1200.0
2013-02-05 13:10:00,47.01,47.01,46.99,47.0,2200.0,47.01,47.01,46.99,47.0,2200.0
2013-02-05 13:15:00,47.0,47.0,46.99,46.99,3400.0,47.0,47.0,46.99,46.99,3400.0
2013-02-05 13:20:00,46.99,47.06,46.98,46.98,36000.0,46.99,47.06,46.98,46.98,36000.0
2013-02-05 13:25:00,46.98,47.0,46.98,47.0,4600.0,46.98,47.0,46.98,47.0,4600.0
2013-02-05 13:30:00,47.0,47.01,46.99,46.99,1800.0,47.0,47.01,46.99,46.99,1800.0
2013-02-05 13:35:00,47.01,47.02,46.99,47.02,1800.0,47.01,47.02,46.99,47.02,1800.0
2013-02-05 13:40:00,47.0,47.02,46.99,47.0,2800.0,47.0,47.02,46.99,47.0,2800.0
2013-02-05 13:45:00,47.01,47.02,46.99,47.02,8400.0,47.01,47.02,46.99,47.02,8400.0
2013-02-05 13:50:00,47.0,47.06,47.0,47.01,6200.0,47.0,47.06,47.0,47.01,6200.0
2013-02-05 13:55:00,47.0,47.03,46.99,46.99,3600.0,47.0,47.03,46.99,46.99,3600.0
2013-02-05 14:00:00,47.0,47.02,46.99,47.0,19600.0,47.0,47.02,46.99,47.0,19600.0
2013-02-05 14:05:00,47.0,47.01,46.99,47.0,11400.0,47.0,47.01,46.99,47.0,11400.0
2013-02-05 14:10:00,47.0,47.02,46.99,46.99,8000.0,47.0,47.02,46.99,46.99,8000.0
2013-02-05 14:15:00,47.0,47.01,46.99,47.0,6000.0,47.0,47.01,46.99,47.0,6000.0
2013-02-05 14:20:00,47.0,47.0,46.97,46.99,4200.0,47.0,47.0,46.97,46.99,4200.0
2013-02-05 14:25:00,46.99,47.0,46.97,46.98,2000.0,46.99,47.0,46.97,46.98,2000.0
2013-02-05 14:30:00,46.98,46.99,46.97,46.99,5200.0,46.98,46.99,46.97,46.99,5200.0
2013-02-05 14:35:00,46.99,47.0,46.99,46.99,1400.0,46.99,47.0,46.99,46.99,1400.0
2013-02-05 14:40:00,47.0,47.01,47.0,47.01,7200.0,47.0,47.01,47.0,47.01,7200.0
2013-02-05 14:45:00,47.01,47.01,46.95,47.0,33800.0,47.01,47.01,46.95,47.0,33800.0
2013-02-05 14:50:00,47.01,47.01,46.99,47.0,19400.0,47.01,47.01,46.99,47.0,19400.0
2013-02-05 14:55:00,47.0,47.02,47.0,47.0,9800.0,47.0,47.02,47.0,47.0,9800.0
2013-02-05 15:00:00,47.01,47.01,46.98,46.99,20000.0,47.01,47.01,46.98,46.99,20000.0
2013-02-05 15:05:00,47.0,47.01,46.99,47.01,4600.0,47.0,47.01,46.99,47.01,4600.0
2013-02-05 15:10:00,47.01,47.03,46.99,47.01,15400.0,47.01,47.03,46.99,47.01,15400.0
2013-02-05 15:15:00,47.03,47.08,47.03,47.08,1600.0,47.03,47.08,47.03,47.08,1600.0
2013-02-05 15:20:00,47.08,47.08,46.99,47.0,26600.0,47.08,47.08,46.99,47.0,26600.0
2013-02-05 15:25:00,47.0,47.01,46.98,47.0,10200.0,47.0,47.01,46.98,47.0,10200.0
2013-02-05 15:30:00,47.01,47.02,46.98,47.0,22400.0,47.01,47.02,46.98,47.0,22400.0
2013-02-05 15:35:00,46.98,46.99,46.97,46.99,4400.0,46.98,46.99,46.97,46.99,4400.0
2013-02-05 15:40:00,46.99,47.01,46.96,46.98,13000.0,46.99,47.01,46.96,46.98,13000.0
2013-02-05 15:45:00,46.98,46.99,46.94,46.96,10400.0,46.98,46.99,46.94,46.96,10400.0
2013-02-05 15:50:00,46.96,46.99,46.89,46.91,29600.0,46.96,46.99,46.89,46.91,29600.0
2013-02-05 15:55:00,46.9,46.91,46.88,46.88,28400.0,46.9,46.91,46.88,46.88,28400.0
2013-02-06 09:30:00,46.85,46.86,46.75,46.75,6600.0,46.85,46.86,46.75,46.75,6600.0
2013-02-06 09:35:00,46.79,46.8,46.63,46.63,2600.0,46.79,46.8,46.63,46.63,2600.0
2013-02-06 09:40:00,46.64,46.88,46.64,46.82,7200.0,46.64,46.88,46.64,46.82,7200.0
2013-02-06 09:45:00,46.82,46.82,46.65,46.75,8200.0,46.82,46.82,46.65,46.75,8200.0
2013-02-06 09:50:00,46.75,46.75,46.75,46.75,0.0,46.75,46.75,46.75,46.75,0.0
2013-02-06 09:55:00,46.82,46.83,46.74,46.77,4000.0,46.82,46.83,46.74,46.77,4000.0
2013-02-06 10:00:00,46.84,46.85,46.79,46.83,3800.0,46.84,46.85,46.79,46.83,3800.0
2013-02-06 10:05:00,46.8,46.83,46.77,46.77,7000.0,46.8,46.83,46.77,46.77,7000.0
2013-02-06 10:10:00,46.8,46.81,46.77,46.8,13400.0,46.8,46.81,46.77,46.8,13400.0
2013-02-06 10:15:00,46.8,46.81,46.77,46.79,12800.0,46.8,46.81,46.77,46.79,12800.0
2013-02-06 10:20:00,46.81,46.82,46.77,46.79,4400.0,46.81,46.82,46.77,46.79,4400.0
2013-02-06 10:25:00,46.8,46.82,46.79,46.81,3200.0,46.8,46.82,46.79,46.81,3200.0
2013-02-06 10:30:00,46.82,46.82,46.77,46.77,5400.0,46.82,46.82,46.77,46.77,5400.0
2013-02-06 10:35:00,46.79,46.82,46.78,46.78,10600.0,46.79,46.82,46.78,46.78,10600.0
2013-02-06 10:40:00,46.77,46.85,46.77,46.8,17200.0,46.77,46.85,46.77,46.8,17200.0
2013-02-06 10:45:00,46.78,46.82,46.77,46.8,1800.0,46.78,46.82,46.77,46.8,1800.0
2013-02-06 10:50:00,46.83,46.83,46.8,46.8,2200.0,46.83,46.83,46.8,46.8,2200.0
2013-02-06 10:55:00,46.79,46.81,46.79,46.8,3800.0,46.79,46.81,46.79,46.8,3800.0
2013-02-06 11:00:00,46.81,46.82,46.8,46.82,7600.0,46.81,46.82,46.8,46.82,7600.0
2013-02-06 11:05:00,46.81,46.81,46.8,46.81,1000.0,46.81,46.81,46.8,46.81,1000.0
2013-02-06 11:10:00,46.81,46.85,46.8,46.81,3000.0,46.81,46.85,46.8,46.81,3000.0
2013-02-06 11:15:00,46.82,46.83,46.78,46.79,2400.0,46.82,46.83,46.78,46.79,2400.0
2013-02-06 11:20:00,46.8,46.84,46.79,46.83,4400.0,46.8,46.84,46.79,46.83,4400.0
2013-02-06 11:25:00,46.86,46.86,46.8,46.81,4600.0,46.86,46.86,46.8,46.81,4600.0
2013-02-06 11:30:00,46.82,46.84,46.81,46.82,8400.0,46.82,46.84,46.81,46.82,8400.0
2013-02-06 11:35:00,46.81,46.85,46.8,46.83,4400.0,46.81,46.85,46.8,46.83,4400.0
2013-02-06 11:40:00,46.84,46.84,46.84,46.84,1800.0,46.84,46.84,46.84,46.84,1800.0
2013-02-06 11:45:00,46.83,46.91,46.83,46.91,2400.0,46.83,46.91,46.83,46.91,2400.0
2013-02-06 11:50:00,46.91,46.92,46.91,46.92,2600.0,46.91,46.92,46.91,46.92,2600.0
2013-02-06 11:55:00,46.93,46.93,46.91,46.91,1000.0,46.93,46.93,46.91,46.91,1000.0
2013-02-06 12:00:00,46.92,46.92,46.88,46.88,2000.0,46.92,46.92,46.88,46.88,2000.0
2013-02-06 12:05:00,46.89,46.92,46.88,46.9,4600.0,46.89,46.92,46.88,46.9,4600.0
2013-02-06 12:10:00,46.9,46.94,46.89,46.92,7000.0,46.9,46.94,46.89,46.92,7000.0
2013-02-06 12:15:00,46.92,46.93,46.9,46.91,3800.0,46.92,46.93,46.9,46.91,3800.0
2013-02-06 12:20:00,46.93,46.94,46.92,46.92,5600.0,46.93,46.94,46.92,46.92,5600.0
2013-02-06 12:25:00,46.94,46.94,46.87,46.9,4800.0,46.94,46.94,46.87,46.9,4800.0
2013-02-06 12:30:00,46.9,46.91,46.9,46.9,1200.0,46.9,46.91,46.9,46.9,1200.0
2013-02-06 12:35:00,46.9,46.94,46.9,46.94,800.0,46.9,46.94,46.9,46.94,800.0
2013-02-06 12:40:00,46.98,46.99,46.95,46.95,4800.0,46.98,46.99,46.95,46.95,4800.0
2013-02-06 12:45:00,46.96,46.98,46.9,46.93,8800.0,46.96,46.98,46.9,46.93,8800.0
2013-02-06 12:50:00,46.95,46.95,46.91,46.91,800.0,46.95,46.95,46.91,46.91,800.0
2013-02-06 12:55:00,46.9,46.9,46.88,46.88,400.0,46.9,46.9,46.88,46.88,400.0
2013-02-06 13:00:00,46.88,46.88,46.83,46.88,3000.0,46.88,46.88,46.83,46.88,3000.0
2013-02-06 13:05:00,46.88,46.9,46.88,46.88,1600.0,46.88,46.9,46.88,46.88,1600.0
2013-02-06 13:10:00,46.9,46.92,46.9,46.92,1600.0,46.9,46.92,46.9,46.92,1600.0
2013-02-06 13:15:00,46.93,46.93,46.93,46.93,200.0,46.93,46.93,46.93,46.93,200.0
2013-02-06 13:20:00,46.95,46.96,46.9,46.9,9800.0,46.95,46.96,46.9,46.9,9800.0
2013-02-06 13:25:00,46.9,46.91,46.9,46.9,1400.0,46.9,46.91,46.9,46.9,1400.0
2013-02-06 13:30:00,46.9,46.9,46.86,46.89,1400.0,46.9,46.9,46.86,46.89,1400.0
2013-02-06 13:35:00,46.89,46.94,46.89,46.92,5000.0,46.89,46.94,46.89,46.92,5000.0
2013-02-06 13:40:00,46.93,46.94,46.92,46.93,3800.0,46.93,46.94,46.92,46.93,3800.0
2013-02-06 13:45:00,46.92,46.99,46.91,46.98,7400.0,46.92,46.99,46.91,46.98,7400.0
2013-02-06 13:50:00,46.99,46.99,46.96,46.97,6200.0,46.99,46.99,46.96,46.97,6200.0
2013-02-06 13:55:00,46.99,47.0,46.96,46.96,6400.0,46.99,47.0,46.96,46.96,6400.0
2013-02-06 14:00:00,46.98,46.99,46.95,46.99,7400.0,46.98,46.99,46.95,46.99,7400.0
2013-02-06 14:05:00,46.98,46.98,46.94,46.94,4800.0,46.98,46.98,46.94,46.94,4800.0
2013-02-06 14:10:00,46.95,46.95,46.9,46.9,10400.0,46.95,46.95,46.9,46.9,10400.0
2013-02-06 14:15:00,46.91,46.92,46.88,46.88,4200.0,46.91,46.92,46.88,46.88,4200.0
2013-02-06 14:20:00,46.88,46.88,46.88,46.88,5000.0,46.88,46.88,46.88,46.88,5000.0
2013-02-06 14:25:00,46.88,46.89,46.86,46.88,5600.0,46.88,46.89,46.86,46.88,5600.0
2013-02-06 14:30:00,46.91,46.96,46.91,46.96,9600.0,46.91,46.96,46.91,46.96,9600.0
2013-02-06 14:35:00,46.97,46.97,46.93,46.97,6400.0,46.97,46.97,46.93,46.97,6400.0
2013-02-06 14:40:00,46.99,46.99,46.94,46.94,6600.0,46.99,46.99,46.94,46.94,6600.0
2013-02-06 14:45:00,46.96,46.96,46.91,46.92,3000.0,46.96,46.96,46.91,46.92,3000.0
2013-02-06 14:50:00,46.95,46.95,46.95,46.95,200.0,46.95,46.95,46.95,46.95,200.0
2013-02-06 14:55:00,46.95,46.97,46.95,46.97,10200.0,46.95,46.97,46.95,46.97,10200.0
2013-02-06 15:00:00,46.97,46.99,46.95,46.95,10200.0,46.97,46.99,46.95,46.95,10200.0
2013-02-06 15:05:00,46.95,46.95,46.94,46.95,12200.0,46.95,46.95,46.94,46.95,12200.0
2013-02-06 15:10:00,46.95,46.97,46.92,46.95,32600.0,46.95,46.97,46.92,46.95,32600.0
2013-02-06 15:15:00,46.95,46.97,46.94,46.94,9800.0,46.95,46.97,46.94,46.94,9800.0
2013-02-06 15:20:00,46.94,46.96,46.92,46.95,9800.0,46.94,46.96,46.92,46.95,9800.0
2013-02-06 15:25:00,46.95,46.96,46.95,46.95,14200.0,46.95,46.96,46.95,46.95,14200.0
2013-02-06 15:30:00,46.95,46.96,46.93,46.95,14600.0,46.95,46.96,46.93,46.95,14600.0
2013-02-06 15:35:00,46.94,46.95,46.93,46.93,8000.0,46.94,46.95,46.93,46.93,8000.0
2013-02-06 15:40:00,46.94,46.96,46.94,46.95,21600.0,46.94,46.96,46.94,46.95,21600.0
2013-02-06 15:45:00,46.95,46.95,46.92,46.93,16000.0,46.95,46.95,46.92,46.93,16000.0
2013-02-06 15:50:00,46.92,46.95,46.89,46.95,26600.0,46.92,46.95,46.89,46.95,26600.0
2013-02-06 15:55:00,46.94,46.96,46.92,46.95,32800.0,46.94,46.96,46.92,46.95,32800.0
2013-02-07 09:30:00,47.0,47.0,46.96,46.96,8200.0,47.0,47.0,46.96,46.96,8200.0
2013-02-07 09:35:00,46.92,46.92,46.87,46.87,400.0,46.92,46.92,46.87,46.87,400.0
2013-02-07 09:40:00,46.95,46.99,46.95,46.99,800.0,46.95,46.99,46.95,46.99,800.0
2013-02-07 09:45:00,46.98,46.99,46.88,46.92,16200.0,46.98,46.99,46.88,46.92,16200.0
2013-02-07 09:50:00,46.97,46.97,46.92,46.92,2800.0,46.97,46.97,46.92,46.92,2800.0
2013-02-07 09:55:00,46.92,46.94,46.9,46.93,1800.0,46.92,46.94,46.9,46.93,1800.0
2013-02-07 10:00:00,46.94,46.94,46.94,46.94,800.0,46.94,46.94,46.94,46.94,800.0
2013-02-07 10:05:00,46.94,46.94,46.89,46.93,1200.0,46.94,46.94,46.89,46.93,1200.0
2013-02-07 10:10:00,46.93,46.93,46.85,46.87,3400.0,46.93,46.93,46.85,46.87,3400.0
2013-02-07 10:15:00,46.86,46.87,46.83,46.83,1400.0,46.86,46.87,46.83,46.83,1400.0
2013-02-07 10:20:00,46.87,46.87,46.73,46.73,4200.0,46.87,46.87,46.73,46.73,4200.0
2013-02-07 10:25:00,46.77,46.89,46.73,46.86,12400.0,46.77,46.89,46.73,46.86,12400.0
2013-02-07 10:30:00,46.85,46.85,46.77,46.77,5400.0,46.85,46.85,46.77,46.77,5400.0
2013-02-07 10:35:00,46.77,46.79,46.68,46.79,8200.0,46.77,46.79,46.68,46.79,8200.0
2013-02-07 10:40:00,46.8,46.8,46.79,46.8,1200.0,46.8,46.8,46.79,46.8,1200.0
2013-02-07 10:45:00,46.8,46.8,46.73,46.75,4800.0,46.8,46.8,46.73,46.75,4800.0
2013-02-07 10:50:00,46.74,46.76,46.69,46.69,1400.0,46.74,46.76,46.69,46.69,1400.0
2013-02-07 10:55:00,46.76,46.81,46.76,46.78,600.0,46.76,46.81,46.76,46.78,600.0
2013-02-07 11:00:00,46.87,46.87,46.85,46.87,1400.0,46.87,46.87,46.85,46.87,1400.0
2013-02-07 11:05:00,46.85,46.93,46.84,46.93,3200.0,46.85,46.93,46.84,46.93,3200.0
2013-02-07 11:10:00,46.92,46.92,46.92,46.92,600.0,46.92,46.92,46.92,46.92,600.0
2013-02-07 11:15:00,46.93,46.93,46.91,46.91,600.0,46.93,46.93,46.91,46.91,600.0
2013-02-07 11:20:00,46.91,46.91,46.9,46.91,600.0,46.91,46.91,46.9,46.91,600.0
2013-02-07 11:25:00,46.9,46.91,46.88,46.88,2000.0,46.9,46.91,46.88,46.88,2000.0
2013-02-07 11:30:00,46.92,46.92,46.88,46.88,2000.0,46.92,46.92,46.88,46.88,2000.0
2013-02-07 11:35:00,46.85,46.85,46.78,46.79,4000.0,46.85,46.85,46.78,46.79,4000.0
2013-02-07 11:40:00,46.79,46.81,46.78,46.78,2200.0,46.79,46.81,46.78,46.78,2200.0
2013-02-07 11:45:00,46.81,46.85,46.79,46.82,3000.0,46.81,46.85,46.79,46.82,3000.0
2013-02-07 11:50:00,46.85,46.86,46.83,46.84,3000.0,46.85,46.86,46.83,46.84,3000.0
2013-02-07 11:55:00,46.86,46.86,46.81,46.84,1800.0,46.86,46.86,46.81,46.84,1800.0
2013-02-07 12:00:00,46.87,46.88,46.84,46.88,2000.0,46.87,46.88,46.84,46.88,2000.0
2013-02-07 12:05:00,46.9,46.97,46.9,46.97,3200.0,46.9,46.97,46.9,46.97,3200.0
2013-02-07 12:10:00,46.96,46.96,46.93,46.95,7800.0,46.96,46.96,46.93,46.95,7800.0
2013-02-07 12:15:00,46.95,46.95,46.91,46.95,2600.0,46.95,46.95,46.91,46.95,2600.0
2013-02-07 12:20:00,46.92,46.92,46.88,46.88,1800.0,46.92,46.92,46.88,46.88,1800.0
2013-02-07 12:25:00,46.89,46.9,46.85,46.88,1600.0,46.89,46.9,46.85,46.88,1600.0
2013-02-07 12:30:00,46.94,46.95,46.91,46.95,2800.0,46.94,46.95,46.91,46.95,2800.0
2013-02-07 12:35:00,46.95,46.95,46.94,46.95,3600.0,46.95,46.95,46.94,46.95,3600.0
2013-02-07 12:40:00,46.95,46.95,46.93,46.94,3800.0,46.95,46.95,46.93,46.94,3800.0
2013-02-07 12:45:00,46.95,46.95,46.94,46.95,2600.0,46.95,46.95,46.94,46.95,2600.0
2013-02-07 12:50:00,46.95,46.95,46.92,46.93,1600.0,46.95,46.95,46.92,46.93,1600.0
2013-02-07 12:55:00,46.93,46.93,46.89,46.91,2800.0,46.93,46.93,46.89,46.91,2800.0
2013-02-07 13:00:00,46.88,46.9,46.85,46.88,4000.0,46.88,46.9,46.85,46.88,4000.0
2013-02-07 13:05:00,46.86,46.86,46.82,46.82,600.0,46.86,46.86,46.82,46.82,600.0
2013-02-07 13:10:00,46.82,46.82,46.79,46.8,5800.0,46.82,46.82,46.79,46.8,5800.0
2013-02-07 13:15:00,46.79,46.81,46.79,46.81,800.0,46.79,46.81,46.79,46.81,800.0
2013-02-07 13:20:00,46.81,46.86,46.81,46.86,1600.0,46.81,46.86,46.81,46.86,1600.0
2013-02-07 13:25:00,46.87,46.91,46.87,46.88,800.0,46.87,46.91,46.87,46.88,800.0
2013-02-07 13:30:00,46.91,46.91,46.86,46.86,1400.0,46.91,46.91,46.86,46.86,1400.0
2013-02-07 13:35:00,46.87,46.87,46.82,46.87,1400.0,46.87,46.87,46.82,46.87,1400.0
2013-02-07 13:40:00,46.84,46.88,46.83,46.88,2400.0,46.84,46.88,46.83,46.88,2400.0
2013-02-07 13:45:00,46.93,46.93,46.91,46.91,600.0,46.93,46.93,46.91,46.91,600.0
2013-02-07 13:50:00,46.92,46.94,46.92,46.93,1600.0,46.92,46.94,46.92,46.93,1600.0
2013-02-07 13:55:00,46.95,46.95,46.94,46.95,1600.0,46.95,46.95,46.94,46.95,1600.0
2013-02-07 14:00:00,46.95,46.95,46.94,46.95,13400.0,46.95,46.95,46.94,46.95,13400.0
2013-02-07 14:05:00,46.95,46.95,46.92,46.94,1600.0,46.95,46.95,46.92,46.94,1600.0
2013-02-07 14:10:00,46.94,46.94,46.9,46.92,4200.0,46.94,46.94,46.9,46.92,4200.0
2013-02-07 14:15:00,46.93,46.93,46.93,46.93,1200.0,46.93,46.93,46.93,46.93,1200.0
2013-02-07 14:20:00,46.95,46.95,46.91,46.92,1600.0,46.95,46.95,46.91,46.92,1600.0
2013-02-07 14:25:00,46.94,46.95,46.92,46.95,3200.0,46.94,46.95,46.92,46.95,3200.0
2013-02-07 14:30:00,46.94,46.94,46.93,46.93,1600.0,46.94,46.94,46.93,46.93,1600.0
2013-02-07 14:35:00,46.92,46.92,46.88,46.92,4000.0,46.92,46.92,46.88,46.92,4000.0
2013-02-07 14:40:00,46.92,46.94,46.9,46.9,6200.0,46.92,46.94,46.9,46.9,6200.0
2013-02-07 14:45:00,46.92,46.95,46.92,46.95,6600.0,46.92,46.95,46.92,46.95,6600.0
2013-02-07 14:50:00,46.94,46.95,46.94,46.94,2200.0,46.94,46.95,46.94,46.94,2200.0
2013-02-07 14:55:00,46.94,46.95,46.93,46.94,30200.0,46.94,46.95,46.93,46.94,30200.0
2013-02-07 15:00:00,46.94,46.94,46.9,46.92,2000.0,46.94,46.94,46.9,46.92,2000.0
2013-02-07 15:05:00,46.92,46.94,46.91,46.92,4000.0,46.92,46.94,46.91,46.92,4000.0
2013-02-07 15:10:00,46.91,46.93,46.9,46.93,4200.0,46.91,46.93,46.9,46.93,4200.0
2013-02-07 15:15:00,46.93,46.95,46.93,46.95,5800.0,46.93,46.95,46.93,46.95,5800.0
2013-02-07 15:20:00,46.95,46.95,46.91,46.92,10400.0,46.95,46.95,46.91,46.92,10400.0
2013-02-07 15:25:00,46.92,46.94,46.9,46.91,2600.0,46.92,46.94,46.9,46.91,2600.0
2013-02-07 15:30:00,46.92,46.95,46.91,46.92,7000.0,46.92,46.95,46.91,46.92,7000.0
2013-02-07 15:35:00,46.92,46.96,46.9,46.93,14000.0,46.92,46.96,46.9,46.93,14000.0
2013-02-07 15:40:00,46.93,46.97,46.91,46.95,12400.0,46.93,46.97,46.91,46.95,12400.0
2013-02-07 15:45:00,46.94,46.95,46.92,46.95,11600.0,46.94,46.95,46.92,46.95,11600.0
2013-02-07 15:50:00,46.96,46.96,46.92,46.93,21800.0,46.96,46.96,46.92,46.93,21800.0
2013-02-07 15:55:00,46.94,46.96,46.93,46.95,20400.0,46.94,46.96,46.93,46.95,20400.0
2013-02-08 09:30:00,46.95,46.95,46.87,46.87,3800.0,46.95,46.95,46.87,46.87,3800.0
2013-02-08 09:35:00,46.92,46.95,46.9,46.93,6800.0,46.92,46.95,46.9,46.93,6800.0
2013-02-08 09:40:00,46.95,46.97,46.91,46.91,6000.0,46.95,46.97,46.91,46.91,6000.0
2013-02-08 09:45:00,46.92,46.95,46.83,46.92,6400.0,46.92,46.95,46.83,46.92,6400.0
2013-02-08 09:50:00,46.92,46.93,46.89,46.93,4800.0,46.92,46.93,46.89,46.93,4800.0
2013-02-08 09:55:00,46.93,46.95,46.92,46.94,8600.0,46.93,46.95,46.92,46.94,8600.0
2013-02-08 10:00:00,46.95,46.97,46.93,46.95,14200.0,46.95,46.97,46.93,46.95,14200.0
2013-02-08 10:05:00,46.93,46.95,46.87,46.9,9200.0,46.93,46.95,46.87,46.9,9200.0
2013-02-08 10:10:00,46.9,46.9,46.88,46.9,3000.0,46.9,46.9,46.88,46.9,3000.0
2013-02-08 10:15:00,46.89,46.89,46.85,46.89,3400.0,46.89,46.89,46.85,46.89,3400.0
2013-02-08 10:20:00,46.9,46.92,46.86,46.92,2400.0,46.9,46.92,46.86,46.92,2400.0
2013-02-08 10:25:00,46.9,46.9,46.9,46.9,5400.0,46.9,46.9,46.9,46.9,5400.0
2013-02-08 10:30:00,46.9,46.92,46.88,46.9,10800.0,46.9,46.92,46.88,46.9,10800.0
2013-02-08 10:35:00,46.9,46.9,46.89,46.9,2400.0,46.9,46.9,46.89,46.9,2400.0
2013-02-08 10:40:00,46.9,46.92,46.88,46.92,2400.0,46.9,46.92,46.88,46.92,2400.0
2013-02-08 10:45:00,46.93,46.95,46.88,46.91,16400.0,46.93,46.95,46.88,46.91,16400.0
2013-02-08 10:50:00,46.92,46.92,46.9,46.9,800.0,46.92,46.92,46.9,46.9,800.0
2013-02-08 10:55:00,46.92,46.95,46.92,46.95,7800.0,46.92,46.95,46.92,46.95,7800.0
2013-02-08 11:00:00,46.92,46.96,46.89,46.9,42600.0,46.92,46.96,46.89,46.9,42600.0
2013-02-08 11:05:00,46.9,46.9,46.81,46.85,1600.0,46.9,46.9,46.81,46.85,1600.0
2013-02-08 11:10:00,46.84,46.87,46.83,46.87,1600.0,46.84,46.87,46.83,46.87,1600.0
2013-02-08 11:15:00,46.87,46.9,46.84,46.9,2600.0,46.87,46.9,46.84,46.9,2600.0
2013-02-08 11:20:00,46.92,46.95,46.92,46.95,4000.0,46.92,46.95,46.92,46.95,4000.0
2013-02-08 11:25:00,46.95,46.95,46.91,46.91,1400.0,46.95,46.95,46.91,46.91,1400.0
2013-02-08 11:30:00,46.93,46.93,46.82,46.87,22000.0,46.93,46.93,46.82,46.87,22000.0
2013-02-08 11:35:00,46.84,46.9,46.84,46.9,800.0,46.84,46.9,46.84,46.9,800.0
2013-02-08 11:40:00,46.94,46.94,46.89,46.89,1800.0,46.94,46.94,46.89,46.89,1800.0
2013-02-08 11:45:00,46.89,46.89,46.89,46.89,0.0,46.89,46.89,46.89,46.89,0.0
2013-02-08 11:50:00,46.9,47.04,46.9,47.04,13000.0,46.9,47.04,46.9,47.04,13000.0
2013-02-08 11:55:00,47.04,47.07,47.0,47.0,9600.0,47.04,47.07,47.0,47.0,9600.0
2013-02-08 12:00:00,47.01,47.03,46.99,47.0,2200.0,47.01,47.03,46.99,47.0,2200.0
2013-02-08 12:05:00,46.99,46.99,46.92,46.95,6000.0,46.99,46.99,46.92,46.95,6000.0
2013-02-08 12:10:00,46.95,46.96,46.92,46.94,4600.0,46.95,46.96,46.92,46.94,4600.0
2013-02-08 12:15:00,46.94,46.96,46.93,46.93,2600.0,46.94,46.96,46.93,46.93,2600.0
2013-02-08 12:20:00,46.95,46.95,46.95,46.95,800.0,46.95,46.95,46.95,46.95,800.0
2013-02-08 12:25:00,46.95,46.95,46.94,46.95,1400.0,46.95,46.95,46.94,46.95,1400.0
2013-02-08 12:30:00,46.95,46.95,46.94,46.95,4400.0,46.95,46.95,46.94,46.95,4400.0
2013-02-08 12:35:00,46.93,46.95,46.93,46.95,2000.0,46.93,46.95,46.93,46.95,2000.0
2013-02-08 12:40:00,46.95,46.95,46.95,46.95,400.0,46.95,46.95,46.95,46.95,400.0
2013-02-08 12:45:00,46.93,46.96,46.93,46.95,4600.0,46.93,46.96,46.93,46.95,4600.0
2013-02-08 12:50:00,46.95,46.96,46.95,46.95,2200.0,46.95,46.96,46.95,46.95,2200.0
2013-02-08 12:55:00,46.95,46.95,46.94,46.95,1200.0,46.95,46.95,46.94,46.95,1200.0
2013-02-08 13:00:00,46.95,46.96,46.94,46.95,3800.0,46.95,46.96,46.94,46.95,3800.0
2013-02-08 13:05:00,46.95,46.96,46.95,46.95,2200.0,46.95,46.96,46.95,46.95,2200.0
2013-02-08 13:10:00,46.95,46.95,46.93,46.93,2000.0,46.95,46.95,46.93,46.93,2000.0
2013-02-08 13:15:00,46.93,46.93,46.92,46.93,1600.0,46.93,46.93,46.92,46.93,1600.0
2013-02-08 13:20:00,46.94,46.95,46.9,46.9,4800.0,46.94,46.95,46.9,46.9,4800.0
2013-02-08 13:25:00,46.91,46.91,46.86,46.87,3600.0,46.91,46.91,46.86,46.87,3600.0
2013-02-08 13:30:00,46.84,46.9,46.84,46.9,1600.0,46.84,46.9,46.84,46.9,1600.0
2013-02-08 13:35:00,46.89,46.89,46.83,46.85,4200.0,46.89,46.89,46.83,46.85,4200.0
2013-02-08 13:40:00,46.85,46.86,46.85,46.85,3000.0,46.85,46.86,46.85,46.85,3000.0
2013-02-08 13:45:00,46.87,46.87,46.84,46.85,2400.0,46.87,46.87,46.84,46.85,2400.0
2013-02-08 13:50:00,46.85,46.85,46.85,46.85,1400.0,46.85,46.85,46.85,46.85,1400.0
2013-02-08 13:55:00,46.85,46.87,46.83,46.87,5000.0,46.85,46.87,46.83,46.87,5000.0
2013-02-08 14:00:00,46.87,46.87,46.85,46.85,5000.0,46.87,46.87,46.85,46.85,5000.0
2013-02-08 14:05:00,46.87,46.88,46.85,46.88,2600.0,46.87,46.88,46.85,46.88,2600.0
2013-02-08 14:10:00,46.87,46.89,46.86,46.89,2600.0,46.87,46.89,46.86,46.89,2600.0
2013-02-08 14:15:00,46.91,46.91,46.89,46.89,1400.0,46.91,46.91,46.89,46.89,1400.0
2013-02-08 14:20:00,46.88,46.88,46.77,46.79,10200.0,46.88,46.88,46.77,46.79,10200.0
2013-02-08 14:25:00,46.8,46.85,46.75,46.85,38000.0,46.8,46.85,46.75,46.85,38000.0
2013-02-08 14:30:00,46.81,46.85,46.81,46.83,3200.0,46.81,46.85,46.81,46.83,3200.0
2013-02-08 14:35:00,46.82,46.83,46.82,46.82,3600.0,46.82,46.83,46.82,46.82,3600.0
2013-02-08 14:40:00,46.83,46.84,46.82,46.84,2400.0,46.83,46.84,46.82,46.84,2400.0
2013-02-08 14:45:00,46.84,46.85,46.82,46.85,4400.0,46.84,46.85,46.82,46.85,4400.0
2013-02-08 14:50:00,46.83,46.84,46.82,46.83,2200.0,46.83,46.84,46.82,46.83,2200.0
2013-02-08 14:55:00,46.83,46.83,46.82,46.82,1800.0,46.83,46.83,46.82,46.82,1800.0
2013-02-08 15:00:00,46.83,46.84,46.81,46.81,7400.0,46.83,46.84,46.81,46.81,7400.0
2013-02-08 15:05:00,46.83,46.84,46.83,46.84,3000.0,46.83,46.84,46.83,46.84,3000.0
2013-02-08 15:10:00,46.84,46.84,46.81,46.82,19400.0,46.84,46.84,46.81,46.82,19400.0
2013-02-08 15:15:00,46.82,46.82,46.8,46.8,1800.0,46.82,46.82,46.8,46.8,1800.0
2013-02-08 15:20:00,46.81,46.81,46.78,46.79,6600.0,46.81,46.81,46.78,46.79,6600.0
2013-02-08 15:25:00,46.79,46.79,46.77,46.77,4400.0,46.79,46.79,46.77,46.77,4400.0
2013-02-08 15:30:00,46.79,46.79,46.75,46.77,7000.0,46.79,46.79,46.75,46.77,7000.0
2013-02-08 15:35:00,46.79,46.79,46.75,46.77,9200.0,46.79,46.79,46.75,46.77,9200.0
2013-02-08 15:40:00,46.77,46.77,46.76,46.76,7000.0,46.77,46.77,46.76,46.76,7000.0
2013-02-08 15:45:00,46.77,46.77,46.77,46.77,7600.0,46.77,46.77,46.77,46.77,7600.0
2013-02-08 15:50:00,46.77,46.79,46.75,46.75,18800.0,46.77,46.79,46.75,46.75,18800.0
2013-02-08 15:55:00,46.75,46.78,46.74,46.77,21400.0,46.75,46.78,46.74,46.77,21400.0
2013-02-11 09:30:00,46.9,46.99,46.75,46.99,5400.0,46.9,46.99,46.75,46.99,5400.0
2013-02-11 09:35:00,46.99,46.99,46.71,46.77,3400.0,46.99,46.99,46.71,46.77,3400.0
2013-02-11 09:40:00,46.77,46.77,46.71,46.76,1400.0,46.77,46.77,46.71,46.76,1400.0
2013-02-11 09:45:00,46.77,46.81,46.76,46.76,4600.0,46.77,46.81,46.76,46.76,4600.0
2013-02-11 09:50:00,46.69,46.69,46.69,46.69,200.0,46.69,46.69,46.69,46.69,200.0
2013-02-11 09:55:00,46.81,46.81,46.66,46.8,6600.0,46.81,46.81,46.66,46.8,6600.0
2013-02-11 10:00:00,46.74,46.76,46.74,46.74,1000.0,46.74,46.76,46.74,46.74,1000.0
2013-02-11 10:05:00,46.76,46.76,46.66,46.73,2200.0,46.76,46.76,46.66,46.73,2200.0
2013-02-11 10:10:00,46.66,46.74,46.66,46.68,1600.0,46.66,46.74,46.66,46.68,1600.0
2013-02-11 10:15:00,46.7,46.73,46.58,46.64,3200.0,46.7,46.73,46.58,46.64,3200.0
2013-02-11 10:20:00,46.64,46.66,46.6,46.6,1400.0,46.64,46.66,46.6,46.6,1400.0
2013-02-11 10:25:00,46.6,46.62,46.52,46.58,3600.0,46.6,46.62,46.52,46.58,3600.0
2013-02-11 10:30:00,46.56,46.58,46.56,46.57,3800.0,46.56,46.58,46.56,46.57,3800.0
2013-02-11 10:35:00,46.58,46.6,46.55,46.55,5400.0,46.58,46.6,46.55,46.55,5400.0
2013-02-11 10:40:00,46.55,46.6,46.54,46.56,5600.0,46.55,46.6,46.54,46.56,5600.0
2013-02-11 10:45:00,46.58,46.58,46.55,46.55,4600.0,46.58,46.58,46.55,46.55,4600.0
2013-02-11 10:50:00,46.56,46.6,46.55,46.59,3800.0,46.56,46.6,46.55,46.59,3800.0
2013-02-11 10:55:00,46.59,46.62,46.56,46.59,4400.0,46.59,46.62,46.56,46.59,4400.0
2013-02-11 11:00:00,46.6,46.62,46.57,46.58,2400.0,46.6,46.62,46.57,46.58,2400.0
2013-02-11 11:05:00,46.58,46.69,46.57,46.69,3200.0,46.58,46.69,46.57,46.69,3200.0
2013-02-11 11:10:00,46.69,46.69,46.65,46.65,400.0,46.69,46.69,46.65,46.65,400.0
2013-02-11 11:15:00,46.7,46.74,46.7,46.74,1800.0,46.7,46.74,46.7,46.74,1800.0
2013-02-11 11:20:00,46.74,46.76,46.72,46.73,6200.0,46.74,46.76,46.72,46.73,6200.0
2013-02-11 11:25:00,46.72,46.72,46.69,46.7,1800.0,46.72,46.72,46.69,46.7,1800.0
2013-02-11 11:30:00,46.66,46.66,46.66,46.66,200.0,46.66,46.66,46.66,46.66,200.0
2013-02-11 11:35:00,46.76,46.79,46.7,46.79,2000.0,46.76,46.79,46.7,46.79,2000.0
2013-02-11 11:40:00,46.76,46.77,46.74,46.74,800.0,46.76,46.77,46.74,46.74,800.0
2013-02-11 11:45:00,46.73,46.73,46.7,46.71,4400.0,46.73,46.73,46.7,46.71,4400.0
2013-02-11 11:50:00,46.69,46.71,46.67,46.7,3600.0,46.69,46.71,46.67,46.7,3600.0
2013-02-11 11:55:00,46.7,46.7,46.64,46.66,2200.0,46.7,46.7,46.64,46.66,2200.0
2013-02-11 12:00:00,46.67,46.69,46.67,46.68,1200.0,46.67,46.69,46.67,46.68,1200.0
2013-02-11 12:05:00,46.68,46.69,46.68,46.68,3000.0,46.68,46.69,46.68,46.68,3000.0
2013-02-11 12:10:00,46.67,46.67,46.67,46.67,200.0,46.67,46.67,46.67,46.67,200.0
2013-02-11 12:15:00,46.69,46.69,46.69,46.69,200.0,46.69,46.69,46.69,46.69,200.0
2013-02-11 12:20:00,46.69,46.69,46.67,46.67,5000.0,46.69,46.69,46.67,46.67,5000.0
2013-02-11 12:25:00,46.67,46.67,46.67,46.67,400.0,46.67,46.67,46.67,46.67,400.0
2013-02-11 12:30:00,46.66,46.66,46.66,46.66,800.0,46.66,46.66,46.66,46.66,800.0
2013-02-11 12:35:00,46.66,46.66,46.65,46.65,1200.0,46.66,46.66,46.65,46.65,1200.0
2013-02-11 12:40:00,46.65,46.67,46.65,46.67,1600.0,46.65,46.67,46.65,46.67,1600.0
2013-02-11 12:45:00,46.68,46.69,46.66,46.68,4600.0,46.68,46.69,46.66,46.68,4600.0
2013-02-11 12:50:00,46.68,46.69,46.68,46.69,1000.0,46.68,46.69,46.68,46.69,1000.0
2013-02-11 12:55:00,46.69,46.69,46.67,46.67,2800.0,46.69,46.69,46.67,46.67,2800.0
2013-02-11 13:00:00,46.69,46.69,46.69,46.69,2000.0,46.69,46.69,46.69,46.69,2000.0
2013-02-11 13:05:00,46.68,46.68,46.68,46.68,600.0,46.68,46.68,46.68,46.68,600.0
2013-02-11 13:10:00,46.69,46.69,46.67,46.67,2800.0,46.69,46.69,46.67,46.67,2800.0
2013-02-11 13:15:00,46.66,46.67,46.66,46.67,400.0,46.66,46.67,46.66,46.67,400.0
2013-02-11 13:20:00,46.67,46.68,46.64,46.64,2600.0,46.67,46.68,46.64,46.64,2600.0
2013-02-11 13:25:00,46.68,46.69,46.65,46.65,5000.0,46.68,46.69,46.65,46.65,5000.0
2013-02-11 13:30:00,46.65,46.65,46.62,46.65,600.0,46.65,46.65,46.62,46.65,600.0
2013-02-11 13:35:00,46.65,46.66,46.65,46.66,1400.0,46.65,46.66,46.65,46.66,1400.0
2013-02-11 13:40:00,46.66,46.66,46.64,46.64,3200.0,46.66,46.66,46.64,46.64,3200.0
2013-02-11 13:45:00,46.64,46.65,46.64,46.64,1200.0,46.64,46.65,46.64,46.64,1200.0
2013-02-11 13:50:00,46.6,46.66,46.6,46.66,1200.0,46.6,46.66,46.6,46.66,1200.0
2013-02-11 13:55:00,46.66,46.66,46.66,46.66,1600.0,46.66,46.66,46.66,46.66,1600.0
2013-02-11 14:00:00,46.66,46.66,46.6,46.63,19600.0,46.66,46.66,46.6,46.63,19600.0
2013-02-11 14:05:00,46.66,46.73,46.66,46.73,4000.0,46.66,46.73,46.66,46.73,4000.0
2013-02-11 14:10:00,46.74,46.79,46.74,46.78,2600.0,46.74,46.79,46.74,46.78,2600.0
2013-02-11 14:15:00,46.78,46.78,46.71,46.75,2200.0,46.78,46.78,46.71,46.75,2200.0
2013-02-11 14:20:00,46.78,46.78,46.76,46.76,1200.0,46.78,46.78,46.76,46.76,1200.0
2013-02-11 14:25:00,46.76,46.77,46.74,46.76,2000.0,46.76,46.77,46.74,46.76,2000.0
2013-02-11 14:30:00,46.76,46.82,46.76,46.82,57000.0,46.76,46.82,46.76,46.82,57000.0
2013-02-11 14:35:00,46.81,46.81,46.77,46.8,2400.0,46.81,46.81,46.77,46.8,2400.0
2013-02-11 14:40:00,46.8,46.8,46.78,46.78,1600.0,46.8,46.8,46.78,46.78,1600.0
2013-02-11 14:45:00,46.8,46.8,46.8,46.8,800.0,46.8,46.8,46.8,46.8,800.0
2013-02-11 14:50:00,46.8,46.8,46.77,46.78,1600.0,46.8,46.8,46.77,46.78,1600.0
2013-02-11 14:55:00,46.77,46.77,46.72,46.76,7600.0,46.77,46.77,46.72,46.76,7600.0
2013-02-11 15:00:00,46.77,46.85,46.77,46.83,4400.0,46.77,46.85,46.77,46.83,4400.0
2013-02-11 15:05:00,46.83,46.83,46.8,46.82,2000.0,46.83,46.83,46.8,46.82,2000.0
2013-02-11 15:10:00,46.83,46.86,46.82,46.86,3200.0,46.83,46.86,46.82,46.86,3200.0
2013-02-11 15:15:00,46.86,46.93,46.86,46.88,3600.0,46.86,46.93,46.86,46.88,3600.0
2013-02-11 15:20:00,46.9,46.9,46.85,46.85,4400.0,46.9,46.9,46.85,46.85,4400.0
2013-02-11 15:25:00,46.87,46.88,46.85,46.85,4200.0,46.87,46.88,46.85,46.85,4200.0
2013-02-11 15:30:00,46.85,46.87,46.85,46.85,4200.0,46.85,46.87,46.85,46.85,4200.0
2013-02-11 15:35:00,46.87,46.88,46.84,46.88,2600.0,46.87,46.88,46.84,46.88,2600.0
2013-02-11 15:40:00,46.88,46.88,46.85,46.85,11200.0,46.88,46.88,46.85,46.85,11200.0
2013-02-11 15:45:00,46.85,46.87,46.83,46.83,6200.0,46.85,46.87,46.83,46.83,6200.0
2013-02-11 15:50:00,46.85,46.85,46.77,46.77,7200.0,46.85,46.85,46.77,46.77,7200.0
2013-02-11 15:55:00,46.77,46.81,46.76,46.81,10800.0,46.77,46.81,46.76,46.81,10800.0
2013-02-12 09:30:00,46.94,47.02,46.92,46.92,11600.0,46.94,47.02,46.92,46.92,11600.0
2013-02-12 09:35:00,46.92,46.92,46.92,46.92,800.0,46.92,46.92,46.92,46.92,800.0
2013-02-12 09:40:00,46.94,46.95,46.9,46.93,10800.0,46.94,46.95,46.9,46.93,10800.0
2013-02-12 09:45:00,46.95,46.96,46.91,46.95,16400.0,46.95,46.96,46.91,46.95,16400.0
2013-02-12 09:50:00,46.95,46.97,46.9,46.9,15600.0,46.95,46.97,46.9,46.9,15600.0
2013-02-12 09:55:00,46.91,46.93,46.9,46.9,6000.0,46.91,46.93,46.9,46.9,6000.0
2013-02-12 10:00:00,46.88,46.95,46.86,46.91,10000.0,46.88,46.95,46.86,46.91,10000.0
2013-02-12 10:05:00,46.93,46.94,46.91,46.91,2400.0,46.93,46.94,46.91,46.91,2400.0
2013-02-12 10:10:00,46.91,46.92,46.88,46.88,35600.0,46.91,46.92,46.88,46.88,35600.0
2013-02-12 10:15:00,46.89,46.89,46.86,46.88,11200.0,46.89,46.89,46.86,46.88,11200.0
2013-02-12 10:20:00,46.89,46.9,46.85,46.88,12800.0,46.89,46.9,46.85,46.88,12800.0
2013-02-12 10:25:00,46.89,46.89,46.83,46.83,2000.0,46.89,46.89,46.83,46.83,2000.0
2013-02-12 10:30:00,46.85,46.85,46.85,46.85,1200.0,46.85,46.85,46.85,46.85,1200.0
2013-02-12 10:35:00,46.81,46.84,46.81,46.83,2000.0,46.81,46.84,46.81,46.83,2000.0
2013-02-12 10:40:00,46.81,46.82,46.78,46.8,6000.0,46.81,46.82,46.78,46.8,6000.0
2013-02-12 10:45:00,46.78,46.78,46.77,46.77,1600.0,46.78,46.78,46.77,46.77,1600.0
2013-02-12 10:50:00,46.78,46.79,46.76,46.76,5600.0,46.78,46.79,46.76,46.76,5600.0
2013-02-12 10:55:00,46.76,46.76,46.75,46.76,1600.0,46.76,46.76,46.75,46.76,1600.0
2013-02-12 11:00:00,46.76,46.76,46.7,46.72,3200.0,46.76,46.76,46.7,46.72,3200.0
2013-02-12 11:05:00,46.72,46.74,46.69,46.7,7600.0,46.72,46.74,46.69,46.7,7600.0
2013-02-12 11:10:00,46.73,46.73,46.7,46.7,2000.0,46.73,46.73,46.7,46.7,2000.0
2013-02-12 11:15:00,46.7,46.7,46.63,46.63,4400.0,46.7,46.7,46.63,46.63,4400.0
2013-02-12 11:20:00,46.69,46.71,46.6,46.6,29200.0,46.69,46.71,46.6,46.6,29200.0
2013-02-12 11:25:00,46.59,46.6,46.59,46.6,2000.0,46.59,46.6,46.59,46.6,2000.0
2013-02-12 11:30:00,46.6,46.6,46.59,46.6,4800.0,46.6,46.6,46.59,46.6,4800.0
2013-02-12 11:35:00,46.56,46.63,46.56,46.63,6800.0,46.56,46.63,46.56,46.63,6800.0
2013-02-12 11:40:00,46.63,46.65,46.62,46.62,4400.0,46.63,46.65,46.62,46.62,4400.0
2013-02-12 11:45:00,46.59,46.62,46.59,46.62,3200.0,46.59,46.62,46.59,46.62,3200.0
2013-02-12 11:50:00,46.59,46.62,46.59,46.62,2800.0,46.59,46.62,46.59,46.62,2800.0
2013-02-12 11:55:00,46.62,46.67,46.62,46.67,7600.0,46.62,46.67,46.62,46.67,7600.0
2013-02-12 12:00:00,46.67,46.68,46.65,46.67,5200.0,46.67,46.68,46.65,46.67,5200.0
2013-02-12 12:05:00,46.63,46.66,46.6,46.6,33600.0,46.63,46.66,46.6,46.6,33600.0
2013-02-12 12:10:00,46.59,46.6,46.58,46.59,10000.0,46.59,46.6,46.58,46.59,10000.0
2013-02-12 12:15:00,46.59,46.6,46.58,46.58,2800.0,46.59,46.6,46.58,46.58,2800.0
2013-02-12 12:20:00,46.59,46.62,46.59,46.59,5200.0,46.59,46.62,46.59,46.59,5200.0
2013-02-12 12:25:00,46.59,46.59,46.59,46.59,1600.0,46.59,46.59,46.59,46.59,1600.0
2013-02-12 12:30:00,46.58,46.58,46.55,46.57,5600.0,46.58,46.58,46.55,46.57,5600.0
2013-02-12 12:35:00,46.56,46.57,46.56,46.57,1600.0,46.56,46.57,46.56,46.57,1600.0
2013-02-12 12:40:00,46.58,46.61,46.57,46.6,82400.0,46.58,46.61,46.57,46.6,82400.0
2013-02-12 12:45:00,46.6,46.6,46.56,46.57,17600.0,46.6,46.6,46.56,46.57,17600.0
2013-02-12 12:50:00,46.59,46.59,46.58,46.59,9200.0,46.59,46.59,46.58,46.59,9200.0
2013-02-12 12:55:00,46.59,46.59,46.56,46.58,1200.0,46.59,46.59,46.56,46.58,1200.0
2013-02-12 13:00:00,46.56,46.58,46.56,46.56,2800.0,46.56,46.58,46.56,46.56,2800.0
2013-02-12 13:05:00,46.57,46.57,46.57,46.57,2400.0,46.57,46.57,46.57,46.57,2400.0
2013-02-12 13:10:00,46.57,46.57,46.57,46.57,800.0,46.57,46.57,46.57,46.57,800.0
2013-02-12 13:15:00,46.56,46.57,46.55,46.55,8800.0,46.56,46.57,46.55,46.55,8800.0
2013-02-12 13:20:00,46.56,46.58,46.52,46.55,16800.0,46.56,46.58,46.52,46.55,16800.0
2013-02-12 13:25:00,46.53,46.55,46.53,46.54,2000.0,46.53,46.55,46.53,46.54,2000.0
2013-02-12 13:30:00,46.54,46.56,46.54,46.55,3600.0,46.54,46.56,46.54,46.55,3600.0
2013-02-12 13:35:00,46.55,46.56,46.54,46.54,8000.0,46.55,46.56,46.54,46.54,8000.0
2013-02-12 13:40:00,46.54,46.55,46.54,46.54,1600.0,46.54,46.55,46.54,46.54,1600.0
2013-02-12 13:45:00,46.54,46.54,46.54,46.54,1600.0,46.54,46.54,46.54,46.54,1600.0
2013-02-12 13:50:00,46.52,46.54,46.52,46.54,2800.0,46.52,46.54,46.52,46.54,2800.0
2013-02-12 13:55:00,46.52,46.54,46.52,46.54,3200.0,46.52,46.54,46.52,46.54,3200.0
2013-02-12 14:00:00,46.54,46.55,46.5,46.5,16400.0,46.54,46.55,46.5,46.5,16400.0
2013-02-12 14:05:00,46.5,46.51,46.49,46.49,5600.0,46.5,46.51,46.49,46.49,5600.0
2013-02-12 14:10:00,46.49,46.51,46.43,46.49,23600.0,46.49,46.51,46.43,46.49,23600.0
2013-02-12 14:15:00,46.47,46.47,46.45,46.45,1200.0,46.47,46.47,46.45,46.45,1200.0
2013-02-12 14:20:00,46.47,46.49,46.45,46.49,113200.0,46.47,46.49,46.45,46.49,113200.0
2013-02-12 14:25:00,46.49,46.5,46.47,46.47,15600.0,46.49,46.5,46.47,46.47,15600.0
2013-02-12 14:30:00,46.47,46.49,46.46,46.49,23600.0,46.47,46.49,46.46,46.49,23600.0
2013-02-12 14:35:00,46.49,46.52,46.48,46.51,14400.0,46.49,46.52,46.48,46.51,14400.0
2013-02-12 14:40:00,46.5,46.5,46.47,46.48,12000.0,46.5,46.5,46.47,46.48,12000.0
2013-02-12 14:45:00,46.48,46.48,46.43,46.43,47600.0,46.48,46.48,46.43,46.43,47600.0
2013-02-12 14:50:00,46.45,46.49,46.43,46.48,39600.0,46.45,46.49,46.43,46.48,39600.0
2013-02-12 14:55:00,46.49,46.53,46.47,46.51,7600.0,46.49,46.53,46.47,46.51,7600.0
2013-02-12 15:00:00,46.54,46.57,46.52,46.52,8400.0,46.54,46.57,46.52,46.52,8400.0
2013-02-12 15:05:00,46.52,46.57,46.51,46.57,13200.0,46.52,46.57,46.51,46.57,13200.0
2013-02-12 15:10:00,46.57,46.59,46.56,46.56,3200.0,46.57,46.59,46.56,46.56,3200.0
2013-02-12 15:15:00,46.59,46.6,46.57,46.6,12400.0,46.59,46.6,46.57,46.6,12400.0
2013-02-12 15:20:00,46.59,46.63,46.59,46.63,5200.0,46.59,46.63,46.59,46.63,5200.0
2013-02-12 15:25:00,46.63,46.63,46.59,46.6,10400.0,46.63,46.63,46.59,46.6,10400.0
2013-02-12 15:30:00,46.61,46.62,46.54,46.57,63600.0,46.61,46.62,46.54,46.57,63600.0
2013-02-12 15:35:00,46.57,46.57,46.52,46.54,21600.0,46.57,46.57,46.52,46.54,21600.0
2013-02-12 15:40:00,46.55,46.55,46.46,46.48,32000.0,46.55,46.55,46.46,46.48,32000.0
2013-02-12 15:45:00,46.49,46.49,46.44,46.46,24400.0,46.49,46.49,46.44,46.46,24400.0
2013-02-12 15:50:00,46.46,46.46,46.42,46.42,42400.0,46.46,46.46,46.42,46.42,42400.0
2013-02-12 15:55:00,46.42,46.46,46.35,46.46,62000.0,46.42,46.46,46.35,46.46,62000.0
2013-02-13 09:30:00,46.6,46.6,46.6,46.6,4400.0,46.6,46.6,46.6,46.6,4400.0
2013-02-13 09:35:00,46.59,46.59,46.49,46.49,5200.0,46.59,46.59,46.49,46.49,5200.0
2013-02-13 09:40:00,46.51,46.51,46.32,46.32,3600.0,46.51,46.51,46.32,46.32,3600.0
2013-02-13 09:45:00,46.35,46.41,46.35,46.41,5200.0,46.35,46.41,46.35,46.41,5200.0
2013-02-13 09:50:00,46.4,46.44,46.36,46.39,6000.0,46.4,46.44,46.36,46.39,6000.0
2013-02-13 09:55:00,46.4,46.56,46.4,46.43,17200.0,46.4,46.56,46.4,46.43,17200.0
2013-02-13 10:00:00,46.5,46.52,46.41,46.47,34000.0,46.5,46.52,46.41,46.47,34000.0
2013-02-13 10:05:00,46.47,46.54,46.46,46.5,54000.0,46.47,46.54,46.46,46.5,54000.0
2013-02-13 10:10:00,46.5,46.54,46.49,46.51,22000.0,46.5,46.54,46.49,46.51,22000.0
2013-02-13 10:15:00,46.51,46.55,46.51,46.55,4000.0,46.51,46.55,46.51,46.55,4000.0
2013-02-13 10:20:00,46.52,46.6,46.51,46.54,26400.0,46.52,46.6,46.51,46.54,26400.0
2013-02-13 10:25:00,46.6,46.6,46.54,46.57,2400.0,46.6,46.6,46.54,46.57,2400.0
2013-02-13 10:30:00,46.57,46.59,46.51,46.52,17600.0,46.57,46.59,46.51,46.52,17600.0
2013-02-13 10:35:00,46.53,46.55,46.49,46.51,18800.0,46.53,46.55,46.49,46.51,18800.0
2013-02-13 10:40:00,46.51,46.51,46.44,46.48,11200.0,46.51,46.51,46.44,46.48,11200.0
2013-02-13 10:45:00,46.48,46.48,46.41,46.45,92000.0,46.48,46.48,46.41,46.45,92000.0
2013-02-13 10:50:00,46.45,46.47,46.33,46.38,75600.0,46.45,46.47,46.33,46.38,75600.0
2013-02-13 10:55:00,46.38,46.44,46.34,46.37,30400.0,46.38,46.44,46.34,46.37,30400.0
2013-02-13 11:00:00,46.39,46.42,46.23,46.25,174000.0,46.39,46.42,46.23,46.25,174000.0
2013-02-13 11:05:00,46.24,46.31,46.15,46.3,128000.0,46.24,46.31,46.15,46.3,128000.0
2013-02-13 11:10:00,46.3,46.33,46.27,46.27,18000.0,46.3,46.33,46.27,46.27,18000.0
2013-02-13 11:15:00,46.29,46.29,46.15,46.18,8800.0,46.29,46.29,46.15,46.18,8800.0
2013-02-13 11:20:00,46.19,46.24,46.19,46.24,4400.0,46.19,46.24,46.19,46.24,4400.0
2013-02-13 11:25:00,46.24,46.27,46.24,46.24,6800.0,46.24,46.27,46.24,46.24,6800.0
2013-02-13 11:30:00,46.25,46.25,46.23,46.23,3600.0,46.25,46.25,46.23,46.23,3600.0
2013-02-13 11:35:00,46.23,46.25,46.23,46.23,2800.0,46.23,46.25,46.23,46.23,2800.0
2013-02-13 11:40:00,46.24,46.24,46.22,46.23,8400.0,46.24,46.24,46.22,46.23,8400.0
2013-02-13 11:45:00,46.21,46.23,46.2,46.23,2400.0,46.21,46.23,46.2,46.23,2400.0
2013-02-13 11:50:00,46.23,46.23,46.2,46.21,6400.0,46.23,46.23,46.2,46.21,6400.0
2013-02-13 11:55:00,46.17,46.18,46.17,46.18,1200.0,46.17,46.18,46.17,46.18,1200.0
2013-02-13 12:00:00,46.22,46.22,46.17,46.2,7600.0,46.22,46.22,46.17,46.2,7600.0
2013-02-13 12:05:00,46.18,46.21,46.09,46.09,11200.0,46.18,46.21,46.09,46.09,11200.0
2013-02-13 12:10:00,46.12,46.13,46.06,46.07,12800.0,46.12,46.13,46.06,46.07,12800.0
2013-02-13 12:15:00,46.09,46.15,46.09,46.13,12400.0,46.09,46.15,46.09,46.13,12400.0
2013-02-13 12:20:00,46.12,46.13,46.06,46.06,18400.0,46.12,46.13,46.06,46.06,18400.0
2013-02-13 12:25:00,46.05,46.05,45.92,45.92,47200.0,46.05,46.05,45.92,45.92,47200.0
2013-02-13 12:30:00,45.91,45.95,45.86,45.88,27200.0,45.91,45.95,45.86,45.88,27200.0
2013-02-13 12:35:00,45.88,45.99,45.88,45.98,158400.0,45.88,45.99,45.88,45.98,158400.0
2013-02-13 12:40:00,45.97,45.99,45.8,45.93,111600.0,45.97,45.99,45.8,45.93,111600.0
2013-02-13 12:45:00,45.89,45.95,45.83,45.87,40800.0,45.89,45.95,45.83,45.87,40800.0
2013-02-13 12:50:00,45.87,45.89,45.87,45.87,11200.0,45.87,45.89,45.87,45.87,11200.0
2013-02-13 12:55:00,45.88,45.9,45.87,45.9,103600.0,45.88,45.9,45.87,45.9,103600.0
2013-02-13 13:00:00,45.88,45.98,45.88,45.98,18400.0,45.88,45.98,45.88,45.98,18400.0
2013-02-13 13:05:00,45.99,46.05,45.99,46.05,12800.0,45.99,46.05,45.99,46.05,12800.0
2013-02-13 13:10:00,46.05,46.06,46.0,46.04,18800.0,46.05,46.06,46.0,46.04,18800.0
2013-02-13 13:15:00,46.02,46.08,46.02,46.03,17600.0,46.02,46.08,46.02,46.03,17600.0
2013-02-13 13:20:00,46.07,46.1,46.06,46.09,19600.0,46.07,46.1,46.06,46.09,19600.0
2013-02-13 13:25:00,46.08,46.09,46.07,46.07,10000.0,46.08,46.09,46.07,46.07,10000.0
2013-02-13 13:30:00,46.07,46.1,46.03,46.03,53600.0,46.07,46.1,46.03,46.03,53600.0
2013-02-13 13:35:00,46.06,46.06,46.02,46.02,10800.0,46.06,46.06,46.02,46.02,10800.0
2013-02-13 13:40:00,46.02,46.06,46.02,46.02,14000.0,46.02,46.06,46.02,46.02,14000.0
2013-02-13 13:45:00,46.02,46.02,45.98,46.0,53200.0,46.02,46.02,45.98,46.0,53200.0
2013-02-13 13:50:00,46.02,46.02,45.99,45.99,4000.0,46.02,46.02,45.99,45.99,4000.0
2013-02-13 13:55:00,45.99,46.04,45.99,45.99,7600.0,45.99,46.04,45.99,45.99,7600.0
2013-02-13 14:00:00,46.01,46.01,46.0,46.01,6800.0,46.01,46.01,46.0,46.01,6800.0
2013-02-13 14:05:00,46.02,46.06,46.0,46.02,126400.0,46.02,46.06,46.0,46.02,126400.0
2013-02-13 14:10:00,46.0,46.08,46.0,46.04,44400.0,46.0,46.08,46.0,46.04,44400.0
2013-02-13 14:15:00,46.04,46.07,46.04,46.04,8400.0,46.04,46.07,46.04,46.04,8400.0
2013-02-13 14:20:00,46.07,46.07,46.03,46.04,9200.0,46.07,46.07,46.03,46.04,9200.0
2013-02-13 14:25:00,46.02,46.02,45.95,45.99,9600.0,46.02,46.02,45.95,45.99,9600.0
2013-02-13 14:30:00,46.0,46.02,45.97,45.97,10400.0,46.0,46.02,45.97,45.97,10400.0
2013-02-13 14:35:00,45.95,45.95,45.88,45.95,52400.0,45.95,45.95,45.88,45.95,52400.0
2013-02-13 14:40:00,45.99,46.01,45.95,46.01,6000.0,45.99,46.01,45.95,46.01,6000.0
2013-02-13 14:45:00,46.01,46.01,45.89,45.94,17600.0,46.01,46.01,45.89,45.94,17600.0
2013-02-13 14:50:00,45.94,45.96,45.88,45.88,17600.0,45.94,45.96,45.88,45.88,17600.0
2013-02-13 14:55:00,45.87,45.95,45.85,45.93,8400.0,45.87,45.95,45.85,45.93,8400.0
2013-02-13 15:00:00,45.94,46.02,45.94,46.01,27600.0,45.94,46.02,45.94,46.01,27600.0
2013-02-13 15:05:00,46.02,46.04,46.01,46.02,16400.0,46.02,46.04,46.01,46.02,16400.0
2013-02-13 15:10:00,46.04,46.04,46.02,46.02,15200.0,46.04,46.04,46.02,46.02,15200.0
2013-02-13 15:15:00,46.01,46.05,45.99,46.0,71600.0,46.01,46.05,45.99,46.0,71600.0
2013-02-13 15:20:00,46.01,46.04,46.0,46.03,14400.0,46.01,46.04,46.0,46.03,14400.0
2013-02-13 15:25:00,46.02,46.03,46.01,46.02,19200.0,46.02,46.03,46.01,46.02,19200.0
2013-02-13 15:30:00,46.02,46.03,46.01,46.01,28400.0,46.02,46.03,46.01,46.01,28400.0
2013-02-13 15:35:00,46.02,46.03,46.01,46.02,50400.0,46.02,46.03,46.01,46.02,50400.0
2013-02-13 15:40:00,46.03,46.04,46.01,46.02,95600.0,46.03,46.04,46.01,46.02,95600.0
2013-02-13 15:45:00,46.02,46.04,46.0,46.01,36400.0,46.02,46.04,46.0,46.01,36400.0
2013-02-13 15:50:00,46.02,46.06,46.0,46.03,137200.0,46.02,46.06,46.0,46.03,137200.0
2013-02-13 15:55:00,46.02,46.1,45.97,46.04,224400.0,46.02,46.1,45.97,46.04,224400.0
2013-02-14 09:30:00,46.03,46.21,46.02,46.09,4800.0,46.03,46.21,46.02,46.09,4800.0
2013-02-14 09:35:00,46.1,46.1,46.1,46.1,600.0,46.1,46.1,46.1,46.1,600.0
2013-02-14 09:40:00,46.18,46.18,46.15,46.16,1400.0,46.18,46.18,46.15,46.16,1400.0
2013-02-14 09:45:00,46.15,46.18,46.1,46.15,3200.0,46.15,46.18,46.1,46.15,3200.0
2013-02-14 09:50:00,46.13,46.18,46.1,46.1,5000.0,46.13,46.18,46.1,46.1,5000.0
2013-02-14 09:55:00,46.12,46.12,46.02,46.05,3400.0,46.12,46.12,46.02,46.05,3400.0
2013-02-14 10:00:00,46.04,46.16,46.04,46.07,8200.0,46.04,46.16,46.04,46.07,8200.0
2013-02-14 10:05:00,46.08,46.18,46.04,46.17,15800.0,46.08,46.18,46.04,46.17,15800.0
2013-02-14 10:10:00,46.16,46.26,46.16,46.26,7000.0,46.16,46.26,46.16,46.26,7000.0
2013-02-14 10:15:00,46.26,46.26,46.22,46.25,5000.0,46.26,46.26,46.22,46.25,5000.0
2013-02-14 10:20:00,46.25,46.25,46.22,46.24,4400.0,46.25,46.25,46.22,46.24,4400.0
2013-02-14 10:25:00,46.24,46.26,46.11,46.11,13200.0,46.24,46.26,46.11,46.11,13200.0
2013-02-14 10:30:00,46.09,46.15,46.05,46.09,3800.0,46.09,46.15,46.05,46.09,3800.0
2013-02-14 10:35:00,46.12,46.12,46.04,46.06,9600.0,46.12,46.12,46.04,46.06,9600.0
2013-02-14 10:40:00,46.07,46.15,46.07,46.1,3800.0,46.07,46.15,46.07,46.1,3800.0
2013-02-14 10:45:00,46.15,46.15,46.09,46.12,10400.0,46.15,46.15,46.09,46.12,10400.0
2013-02-14 10:50:00,46.11,46.17,46.09,46.13,4000.0,46.11,46.17,46.09,46.13,4000.0
2013-02-14 10:55:00,46.13,46.13,46.12,46.13,1800.0,46.13,46.13,46.12,46.13,1800.0
2013-02-14 11:00:00,46.13,46.17,46.13,46.16,2400.0,46.13,46.17,46.13,46.16,2400.0
2013-02-14 11:05:00,46.14,46.15,46.13,46.13,2400.0,46.14,46.15,46.13,46.13,2400.0
2013-02-14 11:10:00,46.13,46.14,46.12,46.13,3000.0,46.13,46.14,46.12,46.13,3000.0
2013-02-14 11:15:00,46.13,46.13,46.07,46.07,3400.0,46.13,46.13,46.07,46.07,3400.0
2013-02-14 11:20:00,46.05,46.1,46.01,46.04,8400.0,46.05,46.1,46.01,46.04,8400.0
2013-02-14 11:25:00,46.04,46.08,46.01,46.04,3600.0,46.04,46.08,46.01,46.04,3600.0
2013-02-14 11:30:00,46.06,46.08,46.02,46.07,3200.0,46.06,46.08,46.02,46.07,3200.0
2013-02-14 11:35:00,46.07,46.07,46.05,46.05,4600.0,46.07,46.07,46.05,46.05,4600.0
2013-02-14 11:40:00,46.06,46.06,46.01,46.01,3000.0,46.06,46.06,46.01,46.01,3000.0
2013-02-14 11:45:00,46.04,46.05,46.01,46.01,3800.0,46.04,46.05,46.01,46.01,3800.0
2013-02-14 11:50:00,46.03,46.05,46.02,46.05,4400.0,46.03,46.05,46.02,46.05,4400.0
2013-02-14 11:55:00,46.05,46.07,46.04,46.05,2200.0,46.05,46.07,46.04,46.05,2200.0
2013-02-14 12:00:00,46.05,46.05,46.01,46.05,5800.0,46.05,46.05,46.01,46.05,5800.0
2013-02-14 12:05:00,46.05,46.05,46.02,46.02,6600.0,46.05,46.05,46.02,46.02,6600.0
2013-02-14 12:10:00,46.03,46.05,46.02,46.03,4800.0,46.03,46.05,46.02,46.03,4800.0
2013-02-14 12:15:00,46.04,46.05,46.04,46.05,4400.0,46.04,46.05,46.04,46.05,4400.0
2013-02-14 12:20:00,46.05,46.05,46.05,46.05,1000.0,46.05,46.05,46.05,46.05,1000.0
2013-02-14 12:25:00,46.05,46.05,46.05,46.05,1200.0,46.05,46.05,46.05,46.05,1200.0
2013-02-14 12:30:00,46.05,46.05,46.03,46.03,400.0,46.05,46.05,46.03,46.03,400.0
2013-02-14 12:35:00,46.03,46.03,45.98,45.99,11200.0,46.03,46.03,45.98,45.99,11200.0
2013-02-14 12:40:00,45.97,45.99,45.97,45.99,1000.0,45.97,45.99,45.97,45.99,1000.0
2013-02-14 12:45:00,45.98,45.99,45.98,45.99,1800.0,45.98,45.99,45.98,45.99,1800.0
2013-02-14 12:50:00,45.99,45.99,45.95,45.95,2600.0,45.99,45.99,45.95,45.95,2600.0
2013-02-14 12:55:00,45.98,45.98,45.97,45.98,1800.0,45.98,45.98,45.97,45.98,1800.0
2013-02-14 13:00:00,45.98,46.01,45.96,45.98,1800.0,45.98,46.01,45.96,45.98,1800.0
2013-02-14 13:05:00,45.97,45.98,45.97,45.98,2200.0,45.97,45.98,45.97,45.98,2200.0
2013-02-14 13:10:00,45.98,46.02,45.98,46.02,3000.0,45.98,46.02,45.98,46.02,3000.0
2013-02-14 13:15:00,46.02,46.02,46.02,46.02,600.0,46.02,46.02,46.02,46.02,600.0
2013-02-14 13:20:00,46.02,46.02,46.01,46.01,1400.0,46.02,46.02,46.01,46.01,1400.0
2013-02-14 13:25:00,46.0,46.0,45.94,45.94,3600.0,46.0,46.0,45.94,45.94,3600.0
2013-02-14 13:30:00,45.94,45.97,45.94,45.96,9200.0,45.94,45.97,45.94,45.96,9200.0
2013-02-14 13:35:00,45.94,45.96,45.94,45.94,1400.0,45.94,45.96,45.94,45.94,1400.0
2013-02-14 13:40:00,45.94,45.95,45.94,45.95,1000.0,45.94,45.95,45.94,45.95,1000.0
2013-02-14 13:45:00,45.95,45.95,45.92,45.93,2800.0,45.95,45.95,45.92,45.93,2800.0
2013-02-14 13:50:00,45.93,45.95,45.92,45.95,9800.0,45.93,45.95,45.92,45.95,9800.0
2013-02-14 13:55:00,45.92,45.93,45.91,45.93,2000.0,45.92,45.93,45.91,45.93,2000.0
2013-02-14 14:00:00,45.91,45.92,45.9,45.9,3600.0,45.91,45.92,45.9,45.9,3600.0
2013-02-14 14:05:00,45.9,45.9,45.87,45.89,2800.0,45.9,45.9,45.87,45.89,2800.0
2013-02-14 14:10:00,45.92,45.92,45.9,45.9,2400.0,45.92,45.92,45.9,45.9,2400.0
2013-02-14 14:15:00,45.92,45.92,45.88,45.88,3200.0,45.92,45.92,45.88,45.88,3200.0
2013-02-14 14:20:00,45.9,45.9,45.88,45.9,1200.0,45.9,45.9,45.88,45.9,1200.0
2013-02-14 14:25:00,45.9,45.93,45.9,45.9,2400.0,45.9,45.93,45.9,45.9,2400.0
2013-02-14 14:30:00,45.9,45.9,45.86,45.86,2600.0,45.9,45.9,45.86,45.86,2600.0
2013-02-14 14:35:00,45.86,45.87,45.86,45.86,1400.0,45.86,45.87,45.86,45.86,1400.0
2013-02-14 14:40:00,45.85,45.88,45.85,45.86,6000.0,45.85,45.88,45.85,45.86,6000.0
2013-02-14 14:45:00,45.84,45.87,45.84,45.85,6600.0,45.84,45.87,45.84,45.85,6600.0
2013-02-14 14:50:00,45.85,45.87,45.83,45.83,6800.0,45.85,45.87,45.83,45.83,6800.0
2013-02-14 14:55:00,45.84,45.86,45.83,45.83,4400.0,45.84,45.86,45.83,45.83,4400.0
2013-02-14 15:00:00,45.83,45.88,45.76,45.77,26600.0,45.83,45.88,45.76,45.77,26600.0
2013-02-14 15:05:00,45.78,45.78,45.75,45.75,3200.0,45.78,45.78,45.75,45.75,3200.0
2013-02-14 15:10:00,45.76,45.85,45.76,45.85,6600.0,45.76,45.85,45.76,45.85,6600.0
2013-02-14 15:15:00,45.85,45.85,45.75,45.75,9400.0,45.85,45.85,45.75,45.75,9400.0
2013-02-14 15:20:00,45.75,45.8,45.75,45.8,7200.0,45.75,45.8,45.75,45.8,7200.0
2013-02-14 15:25:00,45.82,45.84,45.8,45.84,7000.0,45.82,45.84,45.8,45.84,7000.0
2013-02-14 15:30:00,45.82,45.85,45.8,45.82,18800.0,45.82,45.85,45.8,45.82,18800.0
2013-02-14 15:35:00,45.83,45.86,45.83,45.85,14200.0,45.83,45.86,45.83,45.85,14200.0
2013-02-14 15:40:00,45.85,45.85,45.82,45.83,22000.0,45.85,45.85,45.82,45.83,22000.0
2013-02-14 15:45:00,45.82,45.85,45.81,45.85,17400.0,45.82,45.85,45.81,45.85,17400.0
2013-02-14 15:50:00,45.84,45.85,45.8,45.8,21000.0,45.84,45.85,45.8,45.8,21000.0
2013-02-14 15:55:00,45.8,45.85,45.8,45.84,31000.0,45.8,45.85,45.8,45.84,31000.0
2013-02-15 09:30:00,45.8,45.8,45.8,45.8,3800.0,45.8,45.8,45.8,45.8,3800.0
2013-02-15 09:35:00,45.77,45.77,45.75,45.76,800.0,45.77,45.77,45.75,45.76,800.0
2013-02-15 09:40:00,45.75,45.8,45.72,45.73,9400.0,45.75,45.8,45.72,45.73,9400.0
2013-02-15 09:45:00,45.74,45.77,45.7,45.72,6000.0,45.74,45.77,45.7,45.72,6000.0
2013-02-15 09:50:00,45.74,45.74,45.69,45.69,3200.0,45.74,45.74,45.69,45.69,3200.0
2013-02-15 09:55:00,45.72,45.73,45.68,45.71,10000.0,45.72,45.73,45.68,45.71,10000.0
2013-02-15 10:00:00,45.71,45.72,45.7,45.71,3000.0,45.71,45.72,45.7,45.71,3000.0
2013-02-15 10:05:00,45.7,45.71,45.68,45.68,1800.0,45.7,45.71,45.68,45.68,1800.0
2013-02-15 10:10:00,45.69,45.69,45.66,45.66,6800.0,45.69,45.69,45.66,45.66,6800.0
2013-02-15 10:15:00,45.68,45.68,45.6,45.65,6200.0,45.68,45.68,45.6,45.65,6200.0
2013-02-15 10:20:00,45.65,45.65,45.61,45.61,7000.0,45.65,45.65,45.61,45.61,7000.0
2013-02-15 10:25:00,45.61,45.64,45.56,45.57,3200.0,45.61,45.64,45.56,45.57,3200.0
2013-02-15 10:30:00,45.57,45.59,45.56,45.56,12200.0,45.57,45.59,45.56,45.56,12200.0
2013-02-15 10:35:00,45.58,45.62,45.57,45.58,7200.0,45.58,45.62,45.57,45.58,7200.0
2013-02-15 10:40:00,45.61,45.61,45.58,45.58,1400.0,45.61,45.61,45.58,45.58,1400.0
2013-02-15 10:45:00,45.58,45.6,45.57,45.58,3200.0,45.58,45.6,45.57,45.58,3200.0
2013-02-15 10:50:00,45.59,45.65,45.59,45.62,10400.0,45.59,45.65,45.59,45.62,10400.0
2013-02-15 10:55:00,45.62,45.62,45.59,45.62,10000.0,45.62,45.62,45.59,45.62,10000.0
2013-02-15 11:00:00,45.6,45.62,45.59,45.59,2400.0,45.6,45.62,45.59,45.59,2400.0
2013-02-15 11:05:00,45.6,45.6,45.59,45.59,3200.0,45.6,45.6,45.59,45.59,3200.0
2013-02-15 11:10:00,45.59,45.62,45.59,45.59,6600.0,45.59,45.62,45.59,45.59,6600.0
2013-02-15 11:15:00,45.6,45.62,45.6,45.6,4800.0,45.6,45.62,45.6,45.6,4800.0
2013-02-15 11:20:00,45.62,45.62,45.59,45.61,4400.0,45.62,45.62,45.59,45.61,4400.0
2013-02-15 11:25:00,45.62,45.62,45.59,45.59,2400.0,45.62,45.62,45.59,45.59,2400.0
2013-02-15 11:30:00,45.6,45.6,45.57,45.57,5600.0,45.6,45.6,45.57,45.57,5600.0
2013-02-15 11:35:00,45.57,45.59,45.57,45.59,1200.0,45.57,45.59,45.57,45.59,1200.0
2013-02-15 11:40:00,45.59,45.59,45.54,45.54,7600.0,45.59,45.59,45.54,45.54,7600.0
2013-02-15 11:45:00,45.56,45.56,45.38,45.39,11800.0,45.56,45.56,45.38,45.39,11800.0
2013-02-15 11:50:00,45.42,45.53,45.39,45.5,21200.0,45.42,45.53,45.39,45.5,21200.0
2013-02-15 11:55:00,45.5,45.51,45.46,45.46,2400.0,45.5,45.51,45.46,45.46,2400.0
2013-02-15 12:00:00,45.45,45.55,45.45,45.47,5400.0,45.45,45.55,45.45,45.47,5400.0
2013-02-15 12:05:00,45.49,45.49,45.47,45.49,600.0,45.49,45.49,45.47,45.49,600.0
2013-02-15 12:10:00,45.47,45.48,45.44,45.44,8600.0,45.47,45.48,45.44,45.44,8600.0
2013-02-15 12:15:00,45.46,45.46,45.38,45.4,19400.0,45.46,45.46,45.38,45.4,19400.0
2013-02-15 12:20:00,45.38,45.47,45.38,45.47,11000.0,45.38,45.47,45.38,45.47,11000.0
2013-02-15 12:25:00,45.48,45.51,45.45,45.51,9400.0,45.48,45.51,45.45,45.51,9400.0
2013-02-15 12:30:00,45.54,45.56,45.54,45.56,1600.0,45.54,45.56,45.54,45.56,1600.0
2013-02-15 12:35:00,45.56,45.58,45.56,45.57,6400.0,45.56,45.58,45.56,45.57,6400.0
2013-02-15 12:40:00,45.61,45.62,45.59,45.6,6400.0,45.61,45.62,45.59,45.6,6400.0
2013-02-15 12:45:00,45.62,45.62,45.6,45.62,3000.0,45.62,45.62,45.6,45.62,3000.0
2013-02-15 12:50:00,45.62,45.65,45.62,45.65,600.0,45.62,45.65,45.62,45.65,600.0
2013-02-15 12:55:00,45.65,45.68,45.65,45.68,3400.0,45.65,45.68,45.65,45.68,3400.0
2013-02-15 13:00:00,45.69,45.74,45.69,45.74,7800.0,45.69,45.74,45.69,45.74,7800.0
2013-02-15 13:05:00,45.74,45.74,45.73,45.73,600.0,45.74,45.74,45.73,45.73,600.0
2013-02-15 13:10:00,45.72,45.76,45.72,45.76,5400.0,45.72,45.76,45.72,45.76,5400.0
2013-02-15 13:15:00,45.76,45.83,45.76,45.82,3200.0,45.76,45.83,45.76,45.82,3200.0
2013-02-15 13:20:00,45.82,45.83,45.79,45.8,5200.0,45.82,45.83,45.79,45.8,5200.0
2013-02-15 13:25:00,45.79,45.81,45.79,45.81,2600.0,45.79,45.81,45.79,45.81,2600.0
2013-02-15 13:30:00,45.8,45.82,45.79,45.79,6200.0,45.8,45.82,45.79,45.79,6200.0
2013-02-15 13:35:00,45.8,45.81,45.8,45.8,5200.0,45.8,45.81,45.8,45.8,5200.0
2013-02-15 13:40:00,45.8,45.82,45.79,45.79,7000.0,45.8,45.82,45.79,45.79,7000.0
2013-02-15 13:45:00,45.8,45.8,45.77,45.78,4000.0,45.8,45.8,45.77,45.78,4000.0
2013-02-15 13:50:00,45.79,45.8,45.76,45.77,5400.0,45.79,45.8,45.76,45.77,5400.0
2013-02-15 13:55:00,45.75,45.77,45.75,45.76,1400.0,45.75,45.77,45.75,45.76,1400.0
2013-02-15 14:00:00,45.77,45.77,45.69,45.73,3600.0,45.77,45.77,45.69,45.73,3600.0
2013-02-15 14:05:00,45.69,45.72,45.67,45.7,31600.0,45.69,45.72,45.67,45.7,31600.0
2013-02-15 14:10:00,45.71,45.72,45.7,45.72,3400.0,45.71,45.72,45.7,45.72,3400.0
2013-02-15 14:15:00,45.73,45.77,45.71,45.72,6800.0,45.73,45.77,45.71,45.72,6800.0
2013-02-15 14:20:00,45.7,45.73,45.69,45.73,3800.0,45.7,45.73,45.69,45.73,3800.0
2013-02-15 14:25:00,45.71,45.72,45.65,45.65,3000.0,45.71,45.72,45.65,45.65,3000.0
2013-02-15 14:30:00,45.67,45.75,45.63,45.75,4400.0,45.67,45.75,45.63,45.75,4400.0
2013-02-15 14:35:00,45.76,45.76,45.72,45.74,3600.0,45.76,45.76,45.72,45.74,3600.0
2013-02-15 14:40:00,45.72,45.72,45.6,45.6,11000.0,45.72,45.72,45.6,45.6,11000.0
2013-02-15 14:45:00,45.6,45.6,45.51,45.52,9400.0,45.6,45.6,45.51,45.52,9400.0
2013-02-15 14:50:00,45.55,45.58,45.54,45.54,3000.0,45.55,45.58,45.54,45.54,3000.0
2013-02-15 14:55:00,45.56,45.59,45.55,45.55,9400.0,45.56,45.59,45.55,45.55,9400.0
2013-02-15 15:00:00,45.55,45.6,45.52,45.6,4600.0,45.55,45.6,45.52,45.6,4600.0
2013-02-15 15:05:00,45.61,45.66,45.59,45.66,43000.0,45.61,45.66,45.59,45.66,43000.0
2013-02-15 15:10:00,45.65,45.65,45.6,45.64,18200.0,45.65,45.65,45.6,45.64,18200.0
2013-02-15 15:15:00,45.64,45.76,45.64,45.76,6000.0,45.64,45.76,45.64,45.76,6000.0
2013-02-15 15:20:00,45.76,45.78,45.71,45.74,15400.0,45.76,45.78,45.71,45.74,15400.0
2013-02-15 15:25:00,45.74,45.75,45.71,45.71,14400.0,45.74,45.75,45.71,45.71,14400.0
2013-02-15 15:30:00,45.7,45.77,45.7,45.73,9200.0,45.7,45.77,45.7,45.73,9200.0
2013-02-15 15:35:00,45.75,45.79,45.72,45.73,13800.0,45.75,45.79,45.72,45.73,13800.0
2013-02-15 15:40:00,45.72,45.76,45.71,45.72,37600.0,45.72,45.76,45.71,45.72,37600.0
2013-02-15 15:45:00,45.72,45.76,45.68,45.7,17000.0,45.72,45.76,45.68,45.7,17000.0
2013-02-15 15:50:00,45.7,45.72,45.65,45.65,11000.0,45.7,45.72,45.65,45.65,11000.0
2013-02-15 15:55:00,45.67,45.68,45.55,45.56,46600.0,45.67,45.68,45.55,45.56,46600.0
2013-02-19 09:30:00,45.61,45.81,45.61,45.69,5000.0,45.61,45.81,45.61,45.69,5000.0
2013-02-19 09:35:00,45.73,45.73,45.59,45.62,1200.0,45.73,45.73,45.59,45.62,1200.0
2013-02-19 09:40:00,45.61,45.64,45.51,45.6,9200.0,45.61,45.64,45.51,45.6,9200.0
2013-02-19 09:45:00,45.58,45.76,45.55,45.65,9000.0,45.58,45.76,45.55,45.65,9000.0
2013-02-19 09:50:00,45.69,45.72,45.67,45.68,2200.0,45.69,45.72,45.67,45.68,2200.0
2013-02-19 09:55:00,45.72,45.76,45.71,45.74,3400.0,45.72,45.76,45.71,45.74,3400.0
2013-02-19 10:00:00,45.81,45.97,45.77,45.96,4800.0,45.81,45.97,45.77,45.96,4800.0
2013-02-19 10:05:00,45.93,45.99,45.87,45.88,16000.0,45.93,45.99,45.87,45.88,16000.0
2013-02-19 10:10:00,45.88,45.97,45.87,45.93,5200.0,45.88,45.97,45.87,45.93,5200.0
2013-02-19 10:15:00,45.93,45.95,45.91,45.94,3000.0,45.93,45.95,45.91,45.94,3000.0
2013-02-19 10:20:00,45.94,45.97,45.87,45.91,8200.0,45.94,45.97,45.87,45.91,8200.0
2013-02-19 10:25:00,45.91,45.91,45.85,45.91,2600.0,45.91,45.91,45.85,45.91,2600.0
2013-02-19 10:30:00,45.91,45.94,45.88,45.94,6600.0,45.91,45.94,45.88,45.94,6600.0
2013-02-19 10:35:00,45.94,45.94,45.85,45.85,5000.0,45.94,45.94,45.85,45.85,5000.0
2013-02-19 10:40:00,45.89,45.89,45.85,45.85,4000.0,45.89,45.89,45.85,45.85,4000.0
2013-02-19 10:45:00,45.87,45.93,45.85,45.9,11000.0,45.87,45.93,45.85,45.9,11000.0
2013-02-19 10:50:00,45.93,45.93,45.89,45.91,2200.0,45.93,45.93,45.89,45.91,2200.0
2013-02-19 10:55:00,45.93,45.97,45.9,45.93,2800.0,45.93,45.97,45.9,45.93,2800.0
2013-02-19 11:00:00,45.96,46.01,45.96,46.01,1000.0,45.96,46.01,45.96,46.01,1000.0
2013-02-19 11:05:00,45.99,45.99,45.95,45.96,3200.0,45.99,45.99,45.95,45.96,3200.0
2013-02-19 11:10:00,45.97,45.98,45.96,45.97,2800.0,45.97,45.98,45.96,45.97,2800.0
2013-02-19 11:15:00,45.99,45.99,45.95,45.98,2000.0,45.99,45.99,45.95,45.98,2000.0
2013-02-19 11:20:00,45.98,46.02,45.96,45.99,4000.0,45.98,46.02,45.96,45.99,4000.0
2013-02-19 11:25:00,45.98,46.0,45.97,45.97,2000.0,45.98,46.0,45.97,45.97,2000.0
2013-02-19 11:30:00,45.97,46.0,45.97,45.99,1600.0,45.97,46.0,45.97,45.99,1600.0
2013-02-19 11:35:00,46.01,46.01,45.97,46.0,3600.0,46.01,46.01,45.97,46.0,3600.0
2013-02-19 11:40:00,46.01,46.01,45.98,45.99,3000.0,46.01,46.01,45.98,45.99,3000.0
2013-02-19 11:45:00,46.01,46.04,45.99,46.0,2000.0,46.01,46.04,45.99,46.0,2000.0
2013-02-19 11:50:00,46.04,46.05,46.02,46.05,2400.0,46.04,46.05,46.02,46.05,2400.0
2013-02-19 11:55:00,46.02,46.06,46.02,46.04,3600.0,46.02,46.06,46.02,46.04,3600.0
2013-02-19 12:00:00,46.04,46.04,45.99,45.99,3400.0,46.04,46.04,45.99,45.99,3400.0
2013-02-19 12:05:00,45.97,45.99,45.89,45.89,7400.0,45.97,45.99,45.89,45.89,7400.0
2013-02-19 12:10:00,45.89,45.89,45.83,45.87,8400.0,45.89,45.89,45.83,45.87,8400.0
2013-02-19 12:15:00,45.86,45.88,45.83,45.88,7800.0,45.86,45.88,45.83,45.88,7800.0
2013-02-19 12:20:00,45.86,45.88,45.85,45.87,1400.0,45.86,45.88,45.85,45.87,1400.0
2013-02-19 12:25:00,45.88,45.92,45.86,45.89,12800.0,45.88,45.92,45.86,45.89,12800.0
2013-02-19 12:30:00,45.91,45.98,45.91,45.98,1400.0,45.91,45.98,45.91,45.98,1400.0
2013-02-19 12:35:00,45.97,45.97,45.97,45.97,400.0,45.97,45.97,45.97,45.97,400.0
2013-02-19 12:40:00,45.97,45.97,45.85,45.87,7000.0,45.97,45.97,45.85,45.87,7000.0
2013-02-19 12:45:00,45.84,45.85,45.82,45.82,4000.0,45.84,45.85,45.82,45.82,4000.0
2013-02-19 12:50:00,45.82,45.85,45.81,45.81,3000.0,45.82,45.85,45.81,45.81,3000.0
2013-02-19 12:55:00,45.81,45.81,45.81,45.81,1600.0,45.81,45.81,45.81,45.81,1600.0
2013-02-19 13:00:00,45.81,45.81,45.73,45.74,10200.0,45.81,45.81,45.73,45.74,10200.0
2013-02-19 13:05:00,45.74,45.76,45.71,45.71,12800.0,45.74,45.76,45.71,45.71,12800.0
2013-02-19 13:10:00,45.72,45.73,45.71,45.71,4800.0,45.72,45.73,45.71,45.71,4800.0
2013-02-19 13:15:00,45.71,45.73,45.71,45.73,3600.0,45.71,45.73,45.71,45.73,3600.0
2013-02-19 13:20:00,45.74,45.74,45.74,45.74,1400.0,45.74,45.74,45.74,45.74,1400.0
2013-02-19 13:25:00,45.73,45.74,45.73,45.74,1800.0,45.73,45.74,45.73,45.74,1800.0
2013-02-19 13:30:00,45.75,45.75,45.74,45.74,4400.0,45.75,45.75,45.74,45.74,4400.0
2013-02-19 13:35:00,45.75,45.76,45.75,45.76,800.0,45.75,45.76,45.75,45.76,800.0
2013-02-19 13:40:00,45.74,45.77,45.74,45.77,1200.0,45.74,45.77,45.74,45.77,1200.0
2013-02-19 13:45:00,45.77,45.77,45.76,45.77,800.0,45.77,45.77,45.76,45.77,800.0
2013-02-19 13:50:00,45.77,45.77,45.77,45.77,400.0,45.77,45.77,45.77,45.77,400.0
2013-02-19 13:55:00,45.75,45.79,45.75,45.79,3200.0,45.75,45.79,45.75,45.79,3200.0
2013-02-19 14:00:00,45.79,45.84,45.77,45.84,3800.0,45.79,45.84,45.77,45.84,3800.0
2013-02-19 14:05:00,45.84,45.85,45.84,45.85,2200.0,45.84,45.85,45.84,45.85,2200.0
2013-02-19 14:10:00,45.85,45.86,45.82,45.82,4800.0,45.85,45.86,45.82,45.82,4800.0
2013-02-19 14:15:00,45.85,45.86,45.82,45.85,9400.0,45.85,45.86,45.82,45.85,9400.0
2013-02-19 14:20:00,45.85,45.88,45.85,45.85,8800.0,45.85,45.88,45.85,45.85,8800.0
2013-02-19 14:25:00,45.85,45.88,45.85,45.85,2800.0,45.85,45.88,45.85,45.85,2800.0
2013-02-19 14:30:00,45.85,45.98,45.85,45.94,10000.0,45.85,45.98,45.85,45.94,10000.0
2013-02-19 14:35:00,45.95,45.99,45.94,45.94,5600.0,45.95,45.99,45.94,45.94,5600.0
2013-02-19 14:40:00,45.96,45.96,45.93,45.96,1400.0,45.96,45.96,45.93,45.96,1400.0
2013-02-19 14:45:00,45.94,45.96,45.93,45.95,8400.0,45.94,45.96,45.93,45.95,8400.0
2013-02-19 14:50:00,45.95,45.97,45.94,45.97,6200.0,45.95,45.97,45.94,45.97,6200.0
2013-02-19 14:55:00,45.95,46.03,45.94,45.98,21600.0,45.95,46.03,45.94,45.98,21600.0
2013-02-19 15:00:00,45.97,46.02,45.96,45.96,12800.0,45.97,46.02,45.96,45.96,12800.0
2013-02-19 15:05:00,45.98,46.02,45.98,45.99,5000.0,45.98,46.02,45.98,45.99,5000.0
2013-02-19 15:10:00,46.0,46.01,45.99,45.99,3200.0,46.0,46.01,45.99,45.99,3200.0
2013-02-19 15:15:00,46.01,46.01,45.95,45.95,27000.0,46.01,46.01,45.95,45.95,27000.0
2013-02-19 15:20:00,45.96,45.97,45.95,45.96,1800.0,45.96,45.97,45.95,45.96,1800.0
2013-02-19 15:25:00,45.97,45.97,45.95,45.95,3000.0,45.97,45.97,45.95,45.95,3000.0
2013-02-19 15:30:00,45.95,46.01,45.95,46.01,17800.0,45.95,46.01,45.95,46.01,17800.0
2013-02-19 15:35:00,45.99,46.01,45.97,46.0,7800.0,45.99,46.01,45.97,46.0,7800.0
2013-02-19 15:40:00,46.01,46.13,45.99,46.13,41000.0,46.01,46.13,45.99,46.13,41000.0
2013-02-19 15:45:00,46.09,46.1,46.02,46.02,9400.0,46.09,46.1,46.02,46.02,9400.0
2013-02-19 15:50:00,46.03,46.06,45.97,46.0,44400.0,46.03,46.06,45.97,46.0,44400.0
2013-02-19 15:55:00,46.01,46.01,45.92,45.97,43400.0,46.01,46.01,45.92,45.97,43400.0
2013-02-20 09:30:00,45.87,46.09,45.85,45.92,11000.0,45.87,46.09,45.85,45.92,11000.0
2013-02-20 09:35:00,46.02,46.02,45.93,46.02,2400.0,46.02,46.02,45.93,46.02,2400.0
2013-02-20 09:40:00,45.97,46.02,45.96,45.96,4200.0,45.97,46.02,45.96,45.96,4200.0
2013-02-20 09:45:00,45.99,46.09,45.97,46.02,6200.0,45.99,46.09,45.97,46.02,6200.0
2013-02-20 09:50:00,46.08,46.1,46.02,46.03,6000.0,46.08,46.1,46.02,46.03,6000.0
2013-02-20 09:55:00,46.04,46.05,45.99,45.99,7200.0,46.04,46.05,45.99,45.99,7200.0
2013-02-20 10:00:00,45.99,46.03,45.95,45.97,9800.0,45.99,46.03,45.95,45.97,9800.0
2013-02-20 10:05:00,45.97,46.02,45.96,45.98,6600.0,45.97,46.02,45.96,45.98,6600.0
2013-02-20 10:10:00,45.99,46.04,45.97,46.04,2800.0,45.99,46.04,45.97,46.04,2800.0
2013-02-20 10:15:00,46.04,46.05,45.97,46.02,5000.0,46.04,46.05,45.97,46.02,5000.0
2013-02-20 10:20:00,46.02,46.06,46.02,46.06,4400.0,46.02,46.06,46.02,46.06,4400.0
2013-02-20 10:25:00,46.05,46.05,45.87,45.94,9600.0,46.05,46.05,45.87,45.94,9600.0
2013-02-20 10:30:00,45.96,45.99,45.85,45.88,15200.0,45.96,45.99,45.85,45.88,15200.0
2013-02-20 10:35:00,45.92,46.01,45.92,45.99,4200.0,45.92,46.01,45.92,45.99,4200.0
2013-02-20 10:40:00,45.99,45.99,45.97,45.98,3000.0,45.99,45.99,45.97,45.98,3000.0
2013-02-20 10:45:00,45.98,46.05,45.97,46.05,8800.0,45.98,46.05,45.97,46.05,8800.0
2013-02-20 10:50:00,46.05,46.05,46.02,46.04,5000.0,46.05,46.05,46.02,46.04,5000.0
2013-02-20 10:55:00,46.04,46.09,46.04,46.07,8600.0,46.04,46.09,46.04,46.07,8600.0
2013-02-20 11:00:00,46.06,46.06,46.0,46.04,5000.0,46.06,46.06,46.0,46.04,5000.0
2013-02-20 11:05:00,46.02,46.05,46.02,46.05,1200.0,46.02,46.05,46.02,46.05,1200.0
2013-02-20 11:10:00,46.06,46.08,46.0,46.02,5600.0,46.06,46.08,46.0,46.02,5600.0
2013-02-20 11:15:00,46.03,46.07,46.01,46.02,3800.0,46.03,46.07,46.01,46.02,3800.0
2013-02-20 11:20:00,46.04,46.06,46.02,46.02,6200.0,46.04,46.06,46.02,46.02,6200.0
2013-02-20 11:25:00,46.03,46.03,46.02,46.02,9200.0,46.03,46.03,46.02,46.02,9200.0
2013-02-20 11:30:00,46.02,46.07,46.02,46.06,7800.0,46.02,46.07,46.02,46.06,7800.0
2013-02-20 11:35:00,46.04,46.08,46.04,46.08,22000.0,46.04,46.08,46.04,46.08,22000.0
2013-02-20 11:40:00,46.08,46.08,46.05,46.05,10400.0,46.08,46.08,46.05,46.05,10400.0
2013-02-20 11:45:00,46.06,46.1,46.06,46.1,3800.0,46.06,46.1,46.06,46.1,3800.0
2013-02-20 11:50:00,46.1,46.15,46.09,46.13,21200.0,46.1,46.15,46.09,46.13,21200.0
2013-02-20 11:55:00,46.12,46.12,46.09,46.1,6600.0,46.12,46.12,46.09,46.1,6600.0
2013-02-20 12:00:00,46.1,46.1,46.09,46.1,3600.0,46.1,46.1,46.09,46.1,3600.0
2013-02-20 12:05:00,46.1,46.13,46.1,46.1,3200.0,46.1,46.13,46.1,46.1,3200.0
2013-02-20 12:10:00,46.1,46.1,46.07,46.07,4400.0,46.1,46.1,46.07,46.07,4400.0
2013-02-20 12:15:00,46.07,46.1,46.07,46.1,9200.0,46.07,46.1,46.07,46.1,9200.0
2013-02-20 12:20:00,46.09,46.1,46.09,46.1,4000.0,46.09,46.1,46.09,46.1,4000.0
2013-02-20 12:25:00,46.1,46.1,46.09,46.09,3000.0,46.1,46.1,46.09,46.09,3000.0
2013-02-20 12:30:00,46.09,46.09,46.08,46.08,1000.0,46.09,46.09,46.08,46.08,1000.0
2013-02-20 12:35:00,46.08,46.12,46.08,46.12,1600.0,46.08,46.12,46.08,46.12,1600.0
2013-02-20 12:40:00,46.15,46.15,46.1,46.1,2800.0,46.15,46.15,46.1,46.1,2800.0
2013-02-20 12:45:00,46.09,46.11,46.09,46.09,2000.0,46.09,46.11,46.09,46.09,2000.0
2013-02-20 12:50:00,46.09,46.09,46.07,46.09,5800.0,46.09,46.09,46.07,46.09,5800.0
2013-02-20 12:55:00,46.09,46.09,46.07,46.09,1000.0,46.09,46.09,46.07,46.09,1000.0
2013-02-20 13:00:00,46.09,46.09,46.06,46.08,2600.0,46.09,46.09,46.06,46.08,2600.0
2013-02-20 13:05:00,46.08,46.08,46.04,46.07,3800.0,46.08,46.08,46.04,46.07,3800.0
2013-02-20 13:10:00,46.05,46.09,46.0,46.07,12600.0,46.05,46.09,46.0,46.07,12600.0
2013-02-20 13:15:00,46.06,46.1,46.06,46.07,10000.0,46.06,46.1,46.06,46.07,10000.0
2013-02-20 13:20:00,46.08,46.11,46.07,46.1,3000.0,46.08,46.11,46.07,46.1,3000.0
2013-02-20 13:25:00,46.08,46.1,46.05,46.06,2200.0,46.08,46.1,46.05,46.06,2200.0
2013-02-20 13:30:00,46.05,46.07,46.05,46.07,18200.0,46.05,46.07,46.05,46.07,18200.0
2013-02-20 13:35:00,46.09,46.1,46.08,46.08,4400.0,46.09,46.1,46.08,46.08,4400.0
2013-02-20 13:40:00,46.09,46.13,46.08,46.13,7000.0,46.09,46.13,46.08,46.13,7000.0
2013-02-20 13:45:00,46.13,46.13,46.12,46.13,2200.0,46.13,46.13,46.12,46.13,2200.0
2013-02-20 13:50:00,46.1,46.14,46.1,46.14,2800.0,46.1,46.14,46.1,46.14,2800.0
2013-02-20 13:55:00,46.14,46.14,46.1,46.1,2200.0,46.14,46.14,46.1,46.1,2200.0
2013-02-20 14:00:00,46.13,46.17,46.09,46.17,21600.0,46.13,46.17,46.09,46.17,21600.0
2013-02-20 14:05:00,46.18,46.31,46.17,46.23,16200.0,46.18,46.31,46.17,46.23,16200.0
2013-02-20 14:10:00,46.24,46.31,46.24,46.27,26000.0,46.24,46.31,46.24,46.27,26000.0
2013-02-20 14:15:00,46.28,46.35,46.2,46.2,21600.0,46.28,46.35,46.2,46.2,21600.0
2013-02-20 14:20:00,46.2,46.2,46.12,46.12,3600.0,46.2,46.2,46.12,46.12,3600.0
2013-02-20 14:25:00,46.1,46.11,46.08,46.08,5400.0,46.1,46.11,46.08,46.08,5400.0
2013-02-20 14:30:00,46.08,46.09,46.06,46.07,5200.0,46.08,46.09,46.06,46.07,5200.0
2013-02-20 14:35:00,46.06,46.09,46.03,46.07,15600.0,46.06,46.09,46.03,46.07,15600.0
2013-02-20 14:40:00,46.07,46.09,45.99,46.08,13200.0,46.07,46.09,45.99,46.08,13200.0
2013-02-20 14:45:00,46.06,46.09,45.99,46.0,10800.0,46.06,46.09,45.99,46.0,10800.0
2013-02-20 14:50:00,45.99,46.02,45.99,46.01,11000.0,45.99,46.02,45.99,46.01,11000.0
2013-02-20 14:55:00,46.01,46.06,46.01,46.06,2600.0,46.01,46.06,46.01,46.06,2600.0
2013-02-20 15:00:00,46.04,46.05,45.98,45.98,9000.0,46.04,46.05,45.98,45.98,9000.0
2013-02-20 15:05:00,45.98,46.01,45.97,45.99,4000.0,45.98,46.01,45.97,45.99,4000.0
2013-02-20 15:10:00,45.97,46.07,45.97,46.04,51200.0,45.97,46.07,45.97,46.04,51200.0
2013-02-20 15:15:00,46.04,46.1,46.03,46.08,13400.0,46.04,46.1,46.03,46.08,13400.0
2013-02-20 15:20:00,46.09,46.1,46.02,46.07,44000.0,46.09,46.1,46.02,46.07,44000.0
2013-02-20 15:25:00,46.07,46.09,46.04,46.07,19000.0,46.07,46.09,46.04,46.07,19000.0
2013-02-20 15:30:00,46.08,46.09,46.03,46.09,16800.0,46.08,46.09,46.03,46.09,16800.0
2013-02-20 15:35:00,46.08,46.15,46.07,46.09,8400.0,46.08,46.15,46.07,46.09,8400.0
2013-02-20 15:40:00,46.07,46.12,46.03,46.07,16200.0,46.07,46.12,46.03,46.07,16200.0
2013-02-20 15:45:00,46.08,46.09,46.03,46.04,12800.0,46.08,46.09,46.03,46.04,12800.0
2013-02-20 15:50:00,46.05,46.07,46.04,46.07,20400.0,46.05,46.07,46.04,46.07,20400.0
2013-02-20 15:55:00,46.06,46.07,46.02,46.02,54000.0,46.06,46.07,46.02,46.02,54000.0
2013-02-21 09:30:00,45.85,45.9,45.69,45.9,10000.0,45.85,45.9,45.69,45.9,10000.0
2013-02-21 09:35:00,45.93,45.93,45.74,45.79,7600.0,45.93,45.93,45.74,45.79,7600.0
2013-02-21 09:40:00,45.79,45.85,45.77,45.77,2400.0,45.79,45.85,45.77,45.77,2400.0
2013-02-21 09:45:00,45.77,45.82,45.71,45.79,17600.0,45.77,45.82,45.71,45.79,17600.0
2013-02-21 09:50:00,45.78,45.79,45.66,45.72,14000.0,45.78,45.79,45.66,45.72,14000.0
2013-02-21 09:55:00,45.74,45.8,45.73,45.75,7600.0,45.74,45.8,45.73,45.75,7600.0
2013-02-21 10:00:00,45.72,45.72,45.6,45.68,25200.0,45.72,45.72,45.6,45.68,25200.0
2013-02-21 10:05:00,45.66,45.76,45.66,45.76,6400.0,45.66,45.76,45.66,45.76,6400.0
2013-02-21 10:10:00,45.67,45.74,45.67,45.73,6000.0,45.67,45.74,45.67,45.73,6000.0
2013-02-21 10:15:00,45.72,45.79,45.68,45.69,7200.0,45.72,45.79,45.68,45.69,7200.0
2013-02-21 10:20:00,45.72,45.76,45.72,45.76,5600.0,45.72,45.76,45.72,45.76,5600.0
2013-02-21 10:25:00,45.7,45.74,45.69,45.74,3200.0,45.7,45.74,45.69,45.74,3200.0
2013-02-21 10:30:00,45.74,45.78,45.74,45.76,3200.0,45.74,45.78,45.74,45.76,3200.0
2013-02-21 10:35:00,45.75,45.75,45.68,45.69,3600.0,45.75,45.75,45.68,45.69,3600.0
2013-02-21 10:40:00,45.69,45.77,45.69,45.77,10800.0,45.69,45.77,45.69,45.77,10800.0
2013-02-21 10:45:00,45.77,45.81,45.77,45.77,2000.0,45.77,45.81,45.77,45.77,2000.0
2013-02-21 10:50:00,45.77,45.77,45.74,45.74,2400.0,45.77,45.77,45.74,45.74,2400.0
2013-02-21 10:55:00,45.74,45.75,45.7,45.71,10800.0,45.74,45.75,45.7,45.71,10800.0
2013-02-21 11:00:00,45.71,45.77,45.71,45.71,5600.0,45.71,45.77,45.71,45.71,5600.0
2013-02-21 11:05:00,45.73,45.81,45.73,45.81,4400.0,45.73,45.81,45.73,45.81,4400.0
2013-02-21 11:10:00,45.8,45.8,45.74,45.74,6400.0,45.8,45.8,45.74,45.74,6400.0
2013-02-21 11:15:00,45.76,45.79,45.73,45.74,13600.0,45.76,45.79,45.73,45.74,13600.0
2013-02-21 11:20:00,45.74,45.74,45.68,45.7,10800.0,45.74,45.74,45.68,45.7,10800.0
2013-02-21 11:25:00,45.68,45.72,45.67,45.67,8000.0,45.68,45.72,45.67,45.67,8000.0
2013-02-21 11:30:00,45.67,45.67,45.55,45.63,11600.0,45.67,45.67,45.55,45.63,11600.0
2013-02-21 11:35:00,45.63,45.67,45.63,45.67,5200.0,45.63,45.67,45.63,45.67,5200.0
2013-02-21 11:40:00,45.67,45.73,45.67,45.72,6400.0,45.67,45.73,45.67,45.72,6400.0
2013-02-21 11:45:00,45.69,45.69,45.66,45.68,6000.0,45.69,45.69,45.66,45.68,6000.0
2013-02-21 11:50:00,45.72,45.73,45.69,45.71,4400.0,45.72,45.73,45.69,45.71,4400.0
2013-02-21 11:55:00,45.72,45.72,45.65,45.69,4000.0,45.72,45.72,45.65,45.69,4000.0
2013-02-21 12:00:00,45.64,45.64,45.58,45.62,8800.0,45.64,45.64,45.58,45.62,8800.0
2013-02-21 12:05:00,45.61,45.61,45.58,45.6,5600.0,45.61,45.61,45.58,45.6,5600.0
2013-02-21 12:10:00,45.58,45.59,45.54,45.57,4800.0,45.58,45.59,45.54,45.57,4800.0
2013-02-21 12:15:00,45.57,45.61,45.57,45.61,13200.0,45.57,45.61,45.57,45.61,13200.0
2013-02-21 12:20:00,45.61,45.61,45.58,45.61,2000.0,45.61,45.61,45.58,45.61,2000.0
2013-02-21 12:25:00,45.54,45.63,45.54,45.63,9200.0,45.54,45.63,45.54,45.63,9200.0
2013-02-21 12:30:00,45.61,45.62,45.59,45.62,3200.0,45.61,45.62,45.59,45.62,3200.0
2013-02-21 12:35:00,45.56,45.62,45.56,45.6,1200.0,45.56,45.62,45.56,45.6,1200.0
2013-02-21 12:40:00,45.6,45.6,45.57,45.58,8800.0,45.6,45.6,45.57,45.58,8800.0
2013-02-21 12:45:00,45.58,45.64,45.58,45.64,5200.0,45.58,45.64,45.58,45.64,5200.0
2013-02-21 12:50:00,45.6,45.67,45.6,45.67,6800.0,45.6,45.67,45.6,45.67,6800.0
2013-02-21 12:55:00,45.67,45.71,45.65,45.71,8000.0,45.67,45.71,45.65,45.71,8000.0
2013-02-21 13:00:00,45.7,45.74,45.67,45.68,33600.0,45.7,45.74,45.67,45.68,33600.0
2013-02-21 13:05:00,45.68,45.69,45.63,45.63,10000.0,45.68,45.69,45.63,45.63,10000.0
2013-02-21 13:10:00,45.63,45.63,45.57,45.57,5200.0,45.63,45.63,45.57,45.57,5200.0
2013-02-21 13:15:00,45.57,45.6,45.57,45.6,4000.0,45.57,45.6,45.57,45.6,4000.0
2013-02-21 13:20:00,45.6,45.66,45.58,45.6,19200.0,45.6,45.66,45.58,45.6,19200.0
2013-02-21 13:25:00,45.61,45.61,45.59,45.59,3200.0,45.61,45.61,45.59,45.59,3200.0
2013-02-21 13:30:00,45.59,45.63,45.58,45.58,4400.0,45.59,45.63,45.58,45.58,4400.0
2013-02-21 13:35:00,45.6,45.6,45.57,45.59,8400.0,45.6,45.6,45.57,45.59,8400.0
2013-02-21 13:40:00,45.6,45.6,45.58,45.58,6400.0,45.6,45.6,45.58,45.58,6400.0
2013-02-21 13:45:00,45.58,45.6,45.57,45.59,14400.0,45.58,45.6,45.57,45.59,14400.0
2013-02-21 13:50:00,45.59,45.6,45.58,45.6,9200.0,45.59,45.6,45.58,45.6,9200.0
2013-02-21 13:55:00,45.6,45.61,45.59,45.6,5200.0,45.6,45.61,45.59,45.6,5200.0
2013-02-21 14:00:00,45.61,45.63,45.58,45.6,12000.0,45.61,45.63,45.58,45.6,12000.0
2013-02-21 14:05:00,45.61,45.62,45.59,45.61,20400.0,45.61,45.62,45.59,45.61,20400.0
2013-02-21 14:10:00,45.61,45.63,45.59,45.62,5200.0,45.61,45.63,45.59,45.62,5200.0
2013-02-21 14:15:00,45.63,45.66,45.56,45.62,21600.0,45.63,45.66,45.56,45.62,21600.0
2013-02-21 14:20:00,45.62,45.63,45.59,45.63,8000.0,45.62,45.63,45.59,45.63,8000.0
2013-02-21 14:25:00,45.62,45.62,45.58,45.6,4400.0,45.62,45.62,45.58,45.6,4400.0
2013-02-21 14:30:00,45.6,45.66,45.6,45.65,4400.0,45.6,45.66,45.6,45.65,4400.0
2013-02-21 14:35:00,45.65,45.71,45.65,45.71,12000.0,45.65,45.71,45.65,45.71,12000.0
2013-02-21 14:40:00,45.7,45.71,45.65,45.68,62400.0,45.7,45.71,45.65,45.68,62400.0
2013-02-21 14:45:00,45.68,45.7,45.65,45.65,56000.0,45.68,45.7,45.65,45.65,56000.0
2013-02-21 14:50:00,45.65,45.71,45.63,45.63,18800.0,45.65,45.71,45.63,45.63,18800.0
2013-02-21 14:55:00,45.65,45.69,45.63,45.69,8400.0,45.65,45.69,45.63,45.69,8400.0
2013-02-21 15:00:00,45.67,45.67,45.63,45.65,13600.0,45.67,45.67,45.63,45.65,13600.0
2013-02-21 15:05:00,45.68,45.73,45.68,45.72,7600.0,45.68,45.73,45.68,45.72,7600.0
2013-02-21 15:10:00,45.71,45.76,45.69,45.71,10800.0,45.71,45.76,45.69,45.71,10800.0
2013-02-21 15:15:00,45.71,45.71,45.68,45.69,11600.0,45.71,45.71,45.68,45.69,11600.0
2013-02-21 15:20:00,45.69,45.71,45.68,45.7,9200.0,45.69,45.71,45.68,45.7,9200.0
2013-02-21 15:25:00,45.7,45.73,45.68,45.71,17600.0,45.7,45.73,45.68,45.71,17600.0
2013-02-21 15:30:00,45.71,45.76,45.71,45.74,34000.0,45.71,45.76,45.71,45.74,34000.0
2013-02-21 15:35:00,45.74,45.74,45.73,45.73,9200.0,45.74,45.74,45.73,45.73,9200.0
2013-02-21 15:40:00,45.72,45.74,45.66,45.69,75600.0,45.72,45.74,45.66,45.69,75600.0
2013-02-21 15:45:00,45.69,45.7,45.66,45.68,33200.0,45.69,45.7,45.66,45.68,33200.0
2013-02-21 15:50:00,45.68,45.77,45.56,45.56,56400.0,45.68,45.77,45.56,45.56,56400.0
2013-02-21 15:55:00,45.57,45.63,45.57,45.6,50400.0,45.57,45.63,45.57,45.6,50400.0
2013-02-22 09:30:00,45.84,45.84,45.66,45.69,3600.0,45.84,45.84,45.66,45.69,3600.0
2013-02-22 09:35:00,45.81,45.95,45.79,45.85,4200.0,45.81,45.95,45.79,45.85,4200.0
2013-02-22 09:40:00,45.82,45.82,45.69,45.72,4200.0,45.82,45.82,45.69,45.72,4200.0
2013-02-22 09:45:00,45.76,45.82,45.71,45.71,6200.0,45.76,45.82,45.71,45.71,6200.0
2013-02-22 09:50:00,45.74,45.82,45.7,45.71,8600.0,45.74,45.82,45.7,45.71,8600.0
2013-02-22 09:55:00,45.83,45.85,45.72,45.74,4000.0,45.83,45.85,45.72,45.74,4000.0
2013-02-22 10:00:00,45.74,45.74,45.71,45.71,2400.0,45.74,45.74,45.71,45.71,2400.0
2013-02-22 10:05:00,45.73,45.82,45.72,45.72,3000.0,45.73,45.82,45.72,45.72,3000.0
2013-02-22 10:10:00,45.73,45.83,45.73,45.77,3200.0,45.73,45.83,45.73,45.77,3200.0
2013-02-22 10:15:00,45.73,45.78,45.69,45.75,5600.0,45.73,45.78,45.69,45.75,5600.0
2013-02-22 10:20:00,45.77,45.84,45.74,45.81,4400.0,45.77,45.84,45.74,45.81,4400.0
2013-02-22 10:25:00,45.84,45.84,45.79,45.8,5400.0,45.84,45.84,45.79,45.8,5400.0
2013-02-22 10:30:00,45.78,45.83,45.74,45.83,15400.0,45.78,45.83,45.74,45.83,15400.0
2013-02-22 10:35:00,45.85,45.91,45.66,45.66,20200.0,45.85,45.91,45.66,45.66,20200.0
2013-02-22 10:40:00,45.67,45.78,45.63,45.69,11200.0,45.67,45.78,45.63,45.69,11200.0
2013-02-22 10:45:00,45.69,45.8,45.69,45.73,4800.0,45.69,45.8,45.69,45.73,4800.0
2013-02-22 10:50:00,45.79,45.79,45.72,45.74,1200.0,45.79,45.79,45.72,45.74,1200.0
2013-02-22 10:55:00,45.73,45.82,45.73,45.8,9800.0,45.73,45.82,45.73,45.8,9800.0
2013-02-22 11:00:00,45.78,45.84,45.74,45.84,3200.0,45.78,45.84,45.74,45.84,3200.0
2013-02-22 11:05:00,45.82,45.85,45.8,45.85,5800.0,45.82,45.85,45.8,45.85,5800.0
2013-02-22 11:10:00,45.85,45.88,45.8,45.84,8200.0,45.85,45.88,45.8,45.84,8200.0
2013-02-22 11:15:00,45.85,45.85,45.8,45.82,2000.0,45.85,45.85,45.8,45.82,2000.0
2013-02-22 11:20:00,45.8,45.87,45.79,45.79,3600.0,45.8,45.87,45.79,45.79,3600.0
2013-02-22 11:25:00,45.83,45.86,45.79,45.86,2400.0,45.83,45.86,45.79,45.86,2400.0
2013-02-22 11:30:00,45.85,45.87,45.8,45.84,2200.0,45.85,45.87,45.8,45.84,2200.0
2013-02-22 11:35:00,45.85,45.87,45.82,45.85,5800.0,45.85,45.87,45.82,45.85,5800.0
2013-02-22 11:40:00,45.86,45.88,45.83,45.86,4600.0,45.86,45.88,45.83,45.86,4600.0
2013-02-22 11:45:00,45.85,45.9,45.85,45.85,2600.0,45.85,45.9,45.85,45.85,2600.0
2013-02-22 11:50:00,45.85,45.9,45.85,45.88,3200.0,45.85,45.9,45.85,45.88,3200.0
2013-02-22 11:55:00,45.87,45.91,45.87,45.91,3600.0,45.87,45.91,45.87,45.91,3600.0
2013-02-22 12:00:00,45.91,45.91,45.9,45.91,800.0,45.91,45.91,45.9,45.91,800.0
2013-02-22 12:05:00,45.91,45.94,45.88,45.92,2400.0,45.91,45.94,45.88,45.92,2400.0
2013-02-22 12:10:00,45.94,45.94,45.86,45.9,18800.0,45.94,45.94,45.86,45.9,18800.0
2013-02-22 12:15:00,45.89,45.93,45.89,45.93,5000.0,45.89,45.93,45.89,45.93,5000.0
2013-02-22 12:20:00,45.93,45.98,45.92,45.92,3200.0,45.93,45.98,45.92,45.92,3200.0
2013-02-22 12:25:00,45.91,45.97,45.91,45.97,5400.0,45.91,45.97,45.91,45.97,5400.0
2013-02-22 12:30:00,45.94,45.98,45.94,45.98,2200.0,45.94,45.98,45.94,45.98,2200.0
2013-02-22 12:35:00,45.94,45.98,45.94,45.98,2400.0,45.94,45.98,45.94,45.98,2400.0
2013-02-22 12:40:00,45.98,46.04,45.97,46.02,4400.0,45.98,46.04,45.97,46.02,4400.0
2013-02-22 12:45:00,46.01,46.04,46.01,46.01,2200.0,46.01,46.04,46.01,46.01,2200.0
2013-02-22 12:50:00,46.01,46.07,46.01,46.06,4000.0,46.01,46.07,46.01,46.06,4000.0
2013-02-22 12:55:00,46.07,46.13,46.05,46.1,7000.0,46.07,46.13,46.05,46.1,7000.0
2013-02-22 13:00:00,46.1,46.1,46.04,46.09,5400.0,46.1,46.1,46.04,46.09,5400.0
2013-02-22 13:05:00,46.03,46.05,46.01,46.05,1800.0,46.03,46.05,46.01,46.05,1800.0
2013-02-22 13:10:00,46.03,46.07,46.02,46.07,2800.0,46.03,46.07,46.02,46.07,2800.0
2013-02-22 13:15:00,46.05,46.09,46.04,46.09,2400.0,46.05,46.09,46.04,46.09,2400.0
2013-02-22 13:20:00,46.07,46.15,46.05,46.15,4200.0,46.07,46.15,46.05,46.15,4200.0
2013-02-22 13:25:00,46.09,46.09,46.08,46.08,4800.0,46.09,46.09,46.08,46.08,4800.0
2013-02-22 13:30:00,46.08,46.09,46.08,46.08,1200.0,46.08,46.09,46.08,46.08,1200.0
2013-02-22 13:35:00,46.08,46.08,46.08,46.08,0.0,46.08,46.08,46.08,46.08,0.0
2013-02-22 13:40:00,46.08,46.09,46.08,46.09,1800.0,46.08,46.09,46.08,46.09,1800.0
2013-02-22 13:45:00,46.08,46.09,46.07,46.07,5000.0,46.08,46.09,46.07,46.07,5000.0
2013-02-22 13:50:00,46.08,46.08,46.02,46.02,3200.0,46.08,46.08,46.02,46.02,3200.0
2013-02-22 13:55:00,46.04,46.04,46.02,46.04,2600.0,46.04,46.04,46.02,46.04,2600.0
2013-02-22 14:00:00,46.03,46.07,46.02,46.07,10600.0,46.03,46.07,46.02,46.07,10600.0
2013-02-22 14:05:00,46.05,46.06,46.04,46.04,2800.0,46.05,46.06,46.04,46.04,2800.0
2013-02-22 14:10:00,46.05,46.08,46.05,46.07,3200.0,46.05,46.08,46.05,46.07,3200.0
2013-02-22 14:15:00,46.07,46.11,46.07,46.11,3800.0,46.07,46.11,46.07,46.11,3800.0
2013-02-22 14:20:00,46.08,46.09,46.07,46.08,2600.0,46.08,46.09,46.07,46.08,2600.0
2013-02-22 14:25:00,46.08,46.09,46.08,46.09,2200.0,46.08,46.09,46.08,46.09,2200.0
2013-02-22 14:30:00,46.09,46.11,46.08,46.09,1600.0,46.09,46.11,46.08,46.09,1600.0
2013-02-22 14:35:00,46.11,46.15,46.09,46.13,8400.0,46.11,46.15,46.09,46.13,8400.0
2013-02-22 14:40:00,46.13,46.15,46.1,46.13,6000.0,46.13,46.15,46.1,46.13,6000.0
2013-02-22 14:45:00,46.13,46.13,46.12,46.13,7600.0,46.13,46.13,46.12,46.13,7600.0
2013-02-22 14:50:00,46.13,46.16,46.13,46.14,3600.0,46.13,46.16,46.13,46.14,3600.0
2013-02-22 14:55:00,46.13,46.13,46.08,46.1,10400.0,46.13,46.13,46.08,46.1,10400.0
2013-02-22 15:00:00,46.09,46.09,46.04,46.04,5600.0,46.09,46.09,46.04,46.04,5600.0
2013-02-22 15:05:00,46.05,46.13,46.05,46.09,4600.0,46.05,46.13,46.05,46.09,4600.0
2013-02-22 15:10:00,46.09,46.1,46.06,46.1,4200.0,46.09,46.1,46.06,46.1,4200.0
2013-02-22 15:15:00,46.1,46.13,46.08,46.08,4200.0,46.1,46.13,46.08,46.08,4200.0
2013-02-22 15:20:00,46.09,46.11,46.05,46.09,8400.0,46.09,46.11,46.05,46.09,8400.0
2013-02-22 15:25:00,46.09,46.09,46.08,46.08,1000.0,46.09,46.09,46.08,46.08,1000.0
2013-02-22 15:30:00,46.09,46.1,46.06,46.08,4400.0,46.09,46.1,46.06,46.08,4400.0
2013-02-22 15:35:00,46.08,46.1,46.07,46.1,4000.0,46.08,46.1,46.07,46.1,4000.0
2013-02-22 15:40:00,46.1,46.13,46.09,46.11,11400.0,46.1,46.13,46.09,46.11,11400.0
2013-02-22 15:45:00,46.11,46.11,46.08,46.1,9200.0,46.11,46.11,46.08,46.1,9200.0
2013-02-22 15:50:00,46.1,46.13,46.09,46.13,9800.0,46.1,46.13,46.09,46.13,9800.0
2013-02-22 15:55:00,46.13,46.18,46.08,46.1,24000.0,46.13,46.18,46.08,46.1,24000.0
2013-02-25 09:30:00,46.21,46.21,46.09,46.16,6000.0,46.21,46.21,46.09,46.16,6000.0
2013-02-25 09:35:00,46.16,46.16,46.16,46.16,0.0,46.16,46.16,46.16,46.16,0.0
2013-02-25 09:40:00,46.34,46.34,46.34,46.34,400.0,46.34,46.34,46.34,46.34,400.0
2013-02-25 09:45:00,46.34,46.34,46.34,46.34,0.0,46.34,46.34,46.34,46.34,0.0
2013-02-25 09:50:00,46.33,46.42,46.33,46.4,6400.0,46.33,46.42,46.33,46.4,6400.0
2013-02-25 09:55:00,46.4,46.45,46.35,46.44,37200.0,46.4,46.45,46.35,46.44,37200.0
2013-02-25 10:00:00,46.43,46.45,46.38,46.4,7600.0,46.43,46.45,46.38,46.4,7600.0
2013-02-25 10:05:00,46.42,46.45,46.38,46.45,14000.0,46.42,46.45,46.38,46.45,14000.0
2013-02-25 10:10:00,46.44,46.44,46.25,46.25,22000.0,46.44,46.44,46.25,46.25,22000.0
2013-02-25 10:15:00,46.28,46.35,46.28,46.35,4000.0,46.28,46.35,46.28,46.35,4000.0
2013-02-25 10:20:00,46.35,46.37,46.29,46.37,15600.0,46.35,46.37,46.29,46.37,15600.0
2013-02-25 10:25:00,46.25,46.36,46.23,46.33,15600.0,46.25,46.36,46.23,46.33,15600.0
2013-02-25 10:30:00,46.31,46.38,46.31,46.32,9600.0,46.31,46.38,46.31,46.32,9600.0
2013-02-25 10:35:00,46.33,46.35,46.24,46.35,24800.0,46.33,46.35,46.24,46.35,24800.0
2013-02-25 10:40:00,46.35,46.36,46.26,46.34,4800.0,46.35,46.36,46.26,46.34,4800.0
2013-02-25 10:45:00,46.34,46.34,46.27,46.34,12000.0,46.34,46.34,46.27,46.34,12000.0
2013-02-25 10:50:00,46.3,46.35,46.27,46.28,32400.0,46.3,46.35,46.27,46.28,32400.0
2013-02-25 10:55:00,46.27,46.38,46.27,46.35,25200.0,46.27,46.38,46.27,46.35,25200.0
2013-02-25 11:00:00,46.28,46.34,46.28,46.33,12400.0,46.28,46.34,46.28,46.33,12400.0
2013-02-25 11:05:00,46.34,46.35,46.27,46.35,8800.0,46.34,46.35,46.27,46.35,8800.0
2013-02-25 11:10:00,46.36,46.41,46.35,46.41,4000.0,46.36,46.41,46.35,46.41,4000.0
2013-02-25 11:15:00,46.35,46.41,46.35,46.36,5600.0,46.35,46.41,46.35,46.36,5600.0
2013-02-25 11:20:00,46.36,46.4,46.34,46.38,35200.0,46.36,46.4,46.34,46.38,35200.0
2013-02-25 11:25:00,46.4,46.4,46.31,46.32,13600.0,46.4,46.4,46.31,46.32,13600.0
2013-02-25 11:30:00,46.32,46.37,46.32,46.36,7600.0,46.32,46.37,46.32,46.36,7600.0
2013-02-25 11:35:00,46.35,46.38,46.3,46.38,18000.0,46.35,46.38,46.3,46.38,18000.0
2013-02-25 11:40:00,46.3,46.37,46.3,46.37,7200.0,46.3,46.37,46.3,46.37,7200.0
2013-02-25 11:45:00,46.34,46.35,46.34,46.35,4000.0,46.34,46.35,46.34,46.35,4000.0
2013-02-25 11:50:00,46.34,46.38,46.31,46.35,10800.0,46.34,46.38,46.31,46.35,10800.0
2013-02-25 11:55:00,46.37,46.37,46.34,46.34,5600.0,46.37,46.37,46.34,46.34,5600.0
2013-02-25 12:00:00,46.35,46.37,46.32,46.35,12400.0,46.35,46.37,46.32,46.35,12400.0
2013-02-25 12:05:00,46.36,46.38,46.33,46.33,4000.0,46.36,46.38,46.33,46.33,4000.0
2013-02-25 12:10:00,46.34,46.37,46.32,46.33,11200.0,46.34,46.37,46.32,46.33,11200.0
2013-02-25 12:15:00,46.33,46.37,46.32,46.35,10800.0,46.33,46.37,46.32,46.35,10800.0
2013-02-25 12:20:00,46.34,46.38,46.34,46.35,4400.0,46.34,46.38,46.34,46.35,4400.0
2013-02-25 12:25:00,46.38,46.4,46.36,46.38,5200.0,46.38,46.4,46.36,46.38,5200.0
2013-02-25 12:30:00,46.39,46.39,46.33,46.35,8800.0,46.39,46.39,46.33,46.35,8800.0
2013-02-25 12:35:00,46.35,46.4,46.33,46.33,54000.0,46.35,46.4,46.33,46.33,54000.0
2013-02-25 12:40:00,46.34,46.4,46.33,46.33,130800.0,46.34,46.4,46.33,46.33,130800.0
2013-02-25 12:45:00,46.33,46.34,46.3,46.3,6400.0,46.33,46.34,46.3,46.3,6400.0
2013-02-25 12:50:00,46.3,46.38,46.3,46.31,104800.0,46.3,46.38,46.3,46.31,104800.0
2013-02-25 12:55:00,46.34,46.38,46.23,46.23,30000.0,46.34,46.38,46.23,46.23,30000.0
2013-02-25 13:00:00,46.26,46.28,46.23,46.27,8000.0,46.26,46.28,46.23,46.27,8000.0
2013-02-25 13:05:00,46.27,46.29,46.24,46.27,6000.0,46.27,46.29,46.24,46.27,6000.0
2013-02-25 13:10:00,46.29,46.35,46.29,46.29,4800.0,46.29,46.35,46.29,46.29,4800.0
2013-02-25 13:15:00,46.27,46.3,46.24,46.3,6400.0,46.27,46.3,46.24,46.3,6400.0
2013-02-25 13:20:00,46.3,46.3,46.23,46.25,6800.0,46.3,46.3,46.23,46.25,6800.0
2013-02-25 13:25:00,46.27,46.27,46.25,46.27,41200.0,46.27,46.27,46.25,46.27,41200.0
2013-02-25 13:30:00,46.26,46.3,46.18,46.24,32800.0,46.26,46.3,46.18,46.24,32800.0
2013-02-25 13:35:00,46.27,46.27,46.21,46.23,8800.0,46.27,46.27,46.21,46.23,8800.0
2013-02-25 13:40:00,46.23,46.23,46.08,46.08,7200.0,46.23,46.23,46.08,46.08,7200.0
2013-02-25 13:45:00,46.14,46.14,46.11,46.11,1600.0,46.14,46.14,46.11,46.11,1600.0
2013-02-25 13:50:00,46.13,46.13,46.13,46.13,800.0,46.13,46.13,46.13,46.13,800.0
2013-02-25 13:55:00,46.13,46.13,46.01,46.03,7200.0,46.13,46.13,46.01,46.03,7200.0
2013-02-25 14:00:00,46.06,46.1,46.06,46.06,20000.0,46.06,46.1,46.06,46.06,20000.0
2013-02-25 14:05:00,46.1,46.19,46.08,46.19,13600.0,46.1,46.19,46.08,46.19,13600.0
2013-02-25 14:10:00,46.18,46.22,46.13,46.22,5600.0,46.18,46.22,46.13,46.22,5600.0
2013-02-25 14:15:00,46.22,46.23,46.22,46.23,1600.0,46.22,46.23,46.22,46.23,1600.0
2013-02-25 14:20:00,46.22,46.22,46.16,46.19,13200.0,46.22,46.22,46.16,46.19,13200.0
2013-02-25 14:25:00,46.18,46.23,46.17,46.22,15200.0,46.18,46.23,46.17,46.22,15200.0
2013-02-25 14:30:00,46.22,46.24,46.22,46.24,1600.0,46.22,46.24,46.22,46.24,1600.0
2013-02-25 14:35:00,46.24,46.26,46.18,46.2,12800.0,46.24,46.26,46.18,46.2,12800.0
2013-02-25 14:40:00,46.2,46.22,46.18,46.2,10000.0,46.2,46.22,46.18,46.2,10000.0
2013-02-25 14:45:00,46.19,46.23,46.17,46.23,69600.0,46.19,46.23,46.17,46.23,69600.0
2013-02-25 14:50:00,46.2,46.22,46.18,46.19,70000.0,46.2,46.22,46.18,46.19,70000.0
2013-02-25 14:55:00,46.19,46.21,46.18,46.19,45600.0,46.19,46.21,46.18,46.19,45600.0
2013-02-25 15:00:00,46.19,46.24,46.18,46.23,200400.0,46.19,46.24,46.18,46.23,200400.0
2013-02-25 15:05:00,46.23,46.24,46.19,46.23,32400.0,46.23,46.24,46.19,46.23,32400.0
2013-02-25 15:10:00,46.22,46.25,46.2,46.21,88400.0,46.22,46.25,46.2,46.21,88400.0
2013-02-25 15:15:00,46.21,46.24,46.21,46.22,57200.0,46.21,46.24,46.21,46.22,57200.0
2013-02-25 15:20:00,46.22,46.23,46.17,46.18,60400.0,46.22,46.23,46.17,46.18,60400.0
2013-02-25 15:25:00,46.18,46.19,46.13,46.15,63200.0,46.18,46.19,46.13,46.15,63200.0
2013-02-25 15:30:00,46.15,46.18,46.13,46.17,31600.0,46.15,46.18,46.13,46.17,31600.0
2013-02-25 15:35:00,46.16,46.21,46.15,46.16,70800.0,46.16,46.21,46.15,46.16,70800.0
2013-02-25 15:40:00,46.16,46.26,46.15,46.24,106400.0,46.16,46.26,46.15,46.24,106400.0
2013-02-25 15:45:00,46.24,46.28,46.2,46.23,90400.0,46.24,46.28,46.2,46.23,90400.0
2013-02-25 15:50:00,46.21,46.22,46.1,46.16,135200.0,46.21,46.22,46.1,46.16,135200.0
2013-02-25 15:55:00,46.13,46.16,46.06,46.1,211600.0,46.13,46.16,46.06,46.1,211600.0
2013-02-26 09:30:00,46.14,46.14,46.04,46.1,3600.0,46.14,46.14,46.04,46.1,3600.0
2013-02-26 09:35:00,46.19,46.29,46.19,46.29,1600.0,46.19,46.29,46.19,46.29,1600.0
2013-02-26 09:40:00,46.26,46.49,46.16,46.3,13000.0,46.26,46.49,46.16,46.3,13000.0
2013-02-26 09:45:00,46.27,46.3,46.15,46.15,44000.0,46.27,46.3,46.15,46.15,44000.0
2013-02-26 09:50:00,46.17,46.19,46.08,46.08,39600.0,46.17,46.19,46.08,46.08,39600.0
2013-02-26 09:55:00,46.05,46.1,45.95,46.04,21600.0,46.05,46.1,45.95,46.04,21600.0
2013-02-26 10:00:00,46.04,46.13,46.01,46.13,9000.0,46.04,46.13,46.01,46.13,9000.0
2013-02-26 10:05:00,46.13,46.13,46.02,46.04,4200.0,46.13,46.13,46.02,46.04,4200.0
2013-02-26 10:10:00,46.04,46.08,46.01,46.06,5200.0,46.04,46.08,46.01,46.06,5200.0
2013-02-26 10:15:00,46.08,46.08,46.05,46.08,3000.0,46.08,46.08,46.05,46.08,3000.0
2013-02-26 10:20:00,46.08,46.08,46.04,46.07,10000.0,46.08,46.08,46.04,46.07,10000.0
2013-02-26 10:25:00,46.07,46.09,46.0,46.02,11000.0,46.07,46.09,46.0,46.02,11000.0
2013-02-26 10:30:00,45.99,45.99,45.81,45.81,6600.0,45.99,45.99,45.81,45.81,6600.0
2013-02-26 10:35:00,45.81,45.9,45.81,45.88,9400.0,45.81,45.9,45.81,45.88,9400.0
2013-02-26 10:40:00,45.82,45.88,45.82,45.87,9200.0,45.82,45.88,45.82,45.87,9200.0
2013-02-26 10:45:00,45.87,45.88,45.83,45.88,4200.0,45.87,45.88,45.83,45.88,4200.0
2013-02-26 10:50:00,45.88,45.91,45.85,45.91,4600.0,45.88,45.91,45.85,45.91,4600.0
2013-02-26 10:55:00,45.88,45.89,45.85,45.87,5000.0,45.88,45.89,45.85,45.87,5000.0
2013-02-26 11:00:00,45.87,45.87,45.8,45.8,1800.0,45.87,45.87,45.8,45.8,1800.0
2013-02-26 11:05:00,45.78,45.85,45.71,45.8,24800.0,45.78,45.85,45.71,45.8,24800.0
2013-02-26 11:10:00,45.79,45.87,45.75,45.82,11400.0,45.79,45.87,45.75,45.82,11400.0
2013-02-26 11:15:00,45.84,45.86,45.84,45.85,2400.0,45.84,45.86,45.84,45.85,2400.0
2013-02-26 11:20:00,45.84,45.85,45.78,45.84,11000.0,45.84,45.85,45.78,45.84,11000.0
2013-02-26 11:25:00,45.83,45.87,45.75,45.75,5400.0,45.83,45.87,45.75,45.75,5400.0
2013-02-26 11:30:00,45.76,45.83,45.74,45.75,2200.0,45.76,45.83,45.74,45.75,2200.0
2013-02-26 11:35:00,45.79,45.79,45.72,45.72,5600.0,45.79,45.79,45.72,45.72,5600.0
2013-02-26 11:40:00,45.7,45.75,45.6,45.74,12000.0,45.7,45.75,45.6,45.74,12000.0
2013-02-26 11:45:00,45.67,45.74,45.67,45.74,1400.0,45.67,45.74,45.67,45.74,1400.0
2013-02-26 11:50:00,45.73,45.74,45.7,45.72,4000.0,45.73,45.74,45.7,45.72,4000.0
2013-02-26 11:55:00,45.73,45.8,45.73,45.76,9200.0,45.73,45.8,45.73,45.76,9200.0
2013-02-26 12:00:00,45.76,45.76,45.71,45.73,2400.0,45.76,45.76,45.71,45.73,2400.0
2013-02-26 12:05:00,45.73,45.77,45.68,45.76,4000.0,45.73,45.77,45.68,45.76,4000.0
2013-02-26 12:10:00,45.77,45.77,45.69,45.75,34600.0,45.77,45.77,45.69,45.75,34600.0
2013-02-26 12:15:00,45.71,45.78,45.71,45.76,5400.0,45.71,45.78,45.71,45.76,5400.0
2013-02-26 12:20:00,45.82,45.82,45.77,45.77,1000.0,45.82,45.82,45.77,45.77,1000.0
2013-02-26 12:25:00,45.76,45.77,45.73,45.75,5800.0,45.76,45.77,45.73,45.75,5800.0
2013-02-26 12:30:00,45.74,45.83,45.73,45.83,5200.0,45.74,45.83,45.73,45.83,5200.0
2013-02-26 12:35:00,45.82,45.85,45.81,45.85,5400.0,45.82,45.85,45.81,45.85,5400.0
2013-02-26 12:40:00,45.84,45.86,45.81,45.83,4800.0,45.84,45.86,45.81,45.83,4800.0
2013-02-26 12:45:00,45.84,45.84,45.73,45.73,11600.0,45.84,45.84,45.73,45.73,11600.0
2013-02-26 12:50:00,45.76,45.81,45.73,45.75,6200.0,45.76,45.81,45.73,45.75,6200.0
2013-02-26 12:55:00,45.77,45.77,45.76,45.76,6200.0,45.77,45.77,45.76,45.76,6200.0
2013-02-26 13:00:00,45.76,45.83,45.76,45.77,4400.0,45.76,45.83,45.76,45.77,4400.0
2013-02-26 13:05:00,45.8,45.8,45.78,45.78,2400.0,45.8,45.8,45.78,45.78,2400.0
2013-02-26 13:10:00,45.79,45.85,45.76,45.77,49400.0,45.79,45.85,45.76,45.77,49400.0
2013-02-26 13:15:00,45.8,45.87,45.76,45.76,19800.0,45.8,45.87,45.76,45.76,19800.0
2013-02-26 13:20:00,45.78,45.82,45.75,45.8,17600.0,45.78,45.82,45.75,45.8,17600.0
2013-02-26 13:25:00,45.8,45.8,45.8,45.8,2000.0,45.8,45.8,45.8,45.8,2000.0
2013-02-26 13:30:00,45.8,45.81,45.76,45.77,6600.0,45.8,45.81,45.76,45.77,6600.0
2013-02-26 13:35:00,45.76,45.79,45.74,45.77,3800.0,45.76,45.79,45.74,45.77,3800.0
2013-02-26 13:40:00,45.76,45.79,45.76,45.77,3200.0,45.76,45.79,45.76,45.77,3200.0
2013-02-26 13:45:00,45.79,45.83,45.77,45.77,3600.0,45.79,45.83,45.77,45.77,3600.0
2013-02-26 13:50:00,45.8,45.82,45.78,45.79,4600.0,45.8,45.82,45.78,45.79,4600.0
2013-02-26 13:55:00,45.8,45.8,45.76,45.79,3800.0,45.8,45.8,45.76,45.79,3800.0
2013-02-26 14:00:00,45.79,45.79,45.78,45.78,2800.0,45.79,45.79,45.78,45.78,2800.0
2013-02-26 14:05:00,45.81,45.82,45.79,45.82,4200.0,45.81,45.82,45.79,45.82,4200.0
2013-02-26 14:10:00,45.81,45.85,45.77,45.83,5800.0,45.81,45.85,45.77,45.83,5800.0
2013-02-26 14:15:00,45.83,45.85,45.79,45.8,6000.0,45.83,45.85,45.79,45.8,6000.0
2013-02-26 14:20:00,45.82,45.87,45.81,45.85,24600.0,45.82,45.87,45.81,45.85,24600.0
2013-02-26 14:25:00,45.87,45.92,45.84,45.92,17400.0,45.87,45.92,45.84,45.92,17400.0
2013-02-26 14:30:00,45.91,45.97,45.88,45.95,27200.0,45.91,45.97,45.88,45.95,27200.0
2013-02-26 14:35:00,45.95,45.95,45.88,45.93,10800.0,45.95,45.95,45.88,45.93,10800.0
2013-02-26 14:40:00,45.93,45.93,45.88,45.91,3600.0,45.93,45.93,45.88,45.91,3600.0
2013-02-26 14:45:00,45.91,45.97,45.88,45.91,6600.0,45.91,45.97,45.88,45.91,6600.0
2013-02-26 14:50:00,45.94,45.96,45.91,45.95,7400.0,45.94,45.96,45.91,45.95,7400.0
2013-02-26 14:55:00,45.95,45.98,45.94,45.94,9600.0,45.95,45.98,45.94,45.94,9600.0
2013-02-26 15:00:00,45.93,45.94,45.9,45.9,3800.0,45.93,45.94,45.9,45.9,3800.0
2013-02-26 15:05:00,45.9,45.91,45.88,45.91,6600.0,45.9,45.91,45.88,45.91,6600.0
2013-02-26 15:10:00,45.92,45.94,45.85,45.88,7000.0,45.92,45.94,45.85,45.88,7000.0
2013-02-26 15:15:00,45.87,45.9,45.85,45.88,6200.0,45.87,45.9,45.85,45.88,6200.0
2013-02-26 15:20:00,45.86,45.86,45.79,45.79,12400.0,45.86,45.86,45.79,45.79,12400.0
2013-02-26 15:25:00,45.79,45.8,45.77,45.77,8600.0,45.79,45.8,45.77,45.77,8600.0
2013-02-26 15:30:00,45.8,45.81,45.75,45.77,12400.0,45.8,45.81,45.75,45.77,12400.0
2013-02-26 15:35:00,45.77,45.79,45.72,45.76,13800.0,45.77,45.79,45.72,45.76,13800.0
2013-02-26 15:40:00,45.77,45.79,45.74,45.76,22000.0,45.77,45.79,45.74,45.76,22000.0
2013-02-26 15:45:00,45.76,45.77,45.73,45.74,11200.0,45.76,45.77,45.73,45.74,11200.0
2013-02-26 15:50:00,45.74,45.76,45.72,45.73,13200.0,45.74,45.76,45.72,45.73,13200.0
2013-02-26 15:55:00,45.72,45.73,45.63,45.63,42400.0,45.72,45.73,45.63,45.63,42400.0
2013-02-27 09:30:00,45.66,45.66,45.61,45.61,1600.0,45.66,45.66,45.61,45.61,1600.0
2013-02-27 09:35:00,45.61,45.61,45.61,45.61,0.0,45.61,45.61,45.61,45.61,0.0
2013-02-27 09:40:00,45.78,45.85,45.78,45.85,400.0,45.78,45.85,45.78,45.85,400.0
2013-02-27 09:45:00,45.88,45.92,45.84,45.92,1600.0,45.88,45.92,45.84,45.92,1600.0
2013-02-27 09:50:00,45.96,46.0,45.95,46.0,7400.0,45.96,46.0,45.95,46.0,7400.0
2013-02-27 09:55:00,46.06,46.1,45.99,45.99,7000.0,46.06,46.1,45.99,45.99,7000.0
2013-02-27 10:00:00,45.99,46.07,45.96,45.96,5600.0,45.99,46.07,45.96,45.96,5600.0
2013-02-27 10:05:00,45.96,45.99,45.88,45.96,8000.0,45.96,45.99,45.88,45.96,8000.0
2013-02-27 10:10:00,45.91,45.98,45.91,45.94,1400.0,45.91,45.98,45.91,45.94,1400.0
2013-02-27 10:15:00,45.98,46.06,45.96,46.06,1800.0,45.98,46.06,45.96,46.06,1800.0
2013-02-27 10:20:00,46.04,46.05,46.01,46.05,2600.0,46.04,46.05,46.01,46.05,2600.0
2013-02-27 10:25:00,46.1,46.1,46.01,46.08,2200.0,46.1,46.1,46.01,46.08,2200.0
2013-02-27 10:30:00,46.07,46.11,46.06,46.11,3600.0,46.07,46.11,46.06,46.11,3600.0
2013-02-27 10:35:00,46.13,46.18,46.1,46.18,1200.0,46.13,46.18,46.1,46.18,1200.0
2013-02-27 10:40:00,46.29,46.29,46.21,46.24,4000.0,46.29,46.29,46.21,46.24,4000.0
2013-02-27 10:45:00,46.25,46.3,46.2,46.28,18200.0,46.25,46.3,46.2,46.28,18200.0
2013-02-27 10:50:00,46.29,46.35,46.24,46.35,7800.0,46.29,46.35,46.24,46.35,7800.0
2013-02-27 10:55:00,46.35,46.36,46.32,46.36,4800.0,46.35,46.36,46.32,46.36,4800.0
2013-02-27 11:00:00,46.35,46.46,46.35,46.45,1600.0,46.35,46.46,46.35,46.45,1600.0
2013-02-27 11:05:00,46.39,46.42,46.35,46.41,8800.0,46.39,46.42,46.35,46.41,8800.0
2013-02-27 11:10:00,46.44,46.63,46.43,46.51,23400.0,46.44,46.63,46.43,46.51,23400.0
2013-02-27 11:15:00,46.54,46.56,46.31,46.31,21200.0,46.54,46.56,46.31,46.31,21200.0
2013-02-27 11:20:00,46.34,46.34,46.25,46.25,8400.0,46.34,46.34,46.25,46.25,8400.0
2013-02-27 11:25:00,46.25,46.27,46.22,46.27,3600.0,46.25,46.27,46.22,46.27,3600.0
2013-02-27 11:30:00,46.27,46.29,46.26,46.26,1600.0,46.27,46.29,46.26,46.26,1600.0
2013-02-27 11:35:00,46.26,46.3,46.24,46.3,1600.0,46.26,46.3,46.24,46.3,1600.0
2013-02-27 11:40:00,46.3,46.32,46.26,46.27,4800.0,46.3,46.32,46.26,46.27,4800.0
2013-02-27 11:45:00,46.27,46.27,46.25,46.27,1200.0,46.27,46.27,46.25,46.27,1200.0
2013-02-27 11:50:00,46.29,46.32,46.26,46.32,3400.0,46.29,46.32,46.26,46.32,3400.0
2013-02-27 11:55:00,46.28,46.36,46.28,46.35,6800.0,46.28,46.36,46.28,46.35,6800.0
2013-02-27 12:00:00,46.34,46.44,46.3,46.43,10000.0,46.34,46.44,46.3,46.43,10000.0
2013-02-27 12:05:00,46.43,46.49,46.42,46.49,10400.0,46.43,46.49,46.42,46.49,10400.0
2013-02-27 12:10:00,46.49,46.49,46.38,46.41,5800.0,46.49,46.49,46.38,46.41,5800.0
2013-02-27 12:15:00,46.41,46.46,46.37,46.46,8200.0,46.41,46.46,46.37,46.46,8200.0
2013-02-27 12:20:00,46.48,46.56,46.48,46.51,4800.0,46.48,46.56,46.48,46.51,4800.0
2013-02-27 12:25:00,46.5,46.58,46.5,46.53,13400.0,46.5,46.58,46.5,46.53,13400.0
2013-02-27 12:30:00,46.52,46.56,46.49,46.56,4000.0,46.52,46.56,46.49,46.56,4000.0
2013-02-27 12:35:00,46.52,46.52,46.49,46.49,600.0,46.52,46.52,46.49,46.49,600.0
2013-02-27 12:40:00,46.46,46.48,46.45,46.45,2400.0,46.46,46.48,46.45,46.45,2400.0
2013-02-27 12:45:00,46.45,46.48,46.43,46.46,3200.0,46.45,46.48,46.43,46.46,3200.0
2013-02-27 12:50:00,46.47,46.47,46.41,46.45,1000.0,46.47,46.47,46.41,46.45,1000.0
2013-02-27 12:55:00,46.45,46.47,46.42,46.47,2800.0,46.45,46.47,46.42,46.47,2800.0
2013-02-27 13:00:00,46.47,46.51,46.47,46.5,1400.0,46.47,46.51,46.47,46.5,1400.0
2013-02-27 13:05:00,46.5,46.51,46.45,46.46,1800.0,46.5,46.51,46.45,46.46,1800.0
2013-02-27 13:10:00,46.46,46.52,46.46,46.49,10000.0,46.46,46.52,46.46,46.49,10000.0
2013-02-27 13:15:00,46.49,46.51,46.48,46.49,2800.0,46.49,46.51,46.48,46.49,2800.0
2013-02-27 13:20:00,46.49,46.52,46.47,46.5,4200.0,46.49,46.52,46.47,46.5,4200.0
2013-02-27 13:25:00,46.5,46.54,46.49,46.49,2800.0,46.5,46.54,46.49,46.49,2800.0
2013-02-27 13:30:00,46.52,46.52,46.49,46.5,1200.0,46.52,46.52,46.49,46.5,1200.0
2013-02-27 13:35:00,46.5,46.5,46.5,46.5,600.0,46.5,46.5,46.5,46.5,600.0
2013-02-27 13:40:00,46.5,46.52,46.48,46.49,3000.0,46.5,46.52,46.48,46.49,3000.0
2013-02-27 13:45:00,46.49,46.49,46.48,46.48,1200.0,46.49,46.49,46.48,46.48,1200.0
2013-02-27 13:50:00,46.49,46.49,46.49,46.49,200.0,46.49,46.49,46.49,46.49,200.0
2013-02-27 13:55:00,46.52,46.52,46.46,46.46,4400.0,46.52,46.52,46.46,46.46,4400.0
2013-02-27 14:00:00,46.46,46.46,46.45,46.46,1600.0,46.46,46.46,46.45,46.46,1600.0
2013-02-27 14:05:00,46.48,46.55,46.48,46.52,3400.0,46.48,46.55,46.48,46.52,3400.0
2013-02-27 14:10:00,46.51,46.59,46.51,46.58,2000.0,46.51,46.59,46.51,46.58,2000.0
2013-02-27 14:15:00,46.59,46.59,46.51,46.52,5800.0,46.59,46.59,46.51,46.52,5800.0
2013-02-27 14:20:00,46.52,46.57,46.52,46.52,4600.0,46.52,46.57,46.52,46.52,4600.0
2013-02-27 14:25:00,46.54,46.57,46.54,46.55,2800.0,46.54,46.57,46.54,46.55,2800.0
2013-02-27 14:30:00,46.54,46.56,46.54,46.55,2800.0,46.54,46.56,46.54,46.55,2800.0
2013-02-27 14:35:00,46.57,46.57,46.54,46.55,4200.0,46.57,46.57,46.54,46.55,4200.0
2013-02-27 14:40:00,46.55,46.64,46.55,46.62,6200.0,46.55,46.64,46.55,46.62,6200.0
2013-02-27 14:45:00,46.63,46.64,46.6,46.6,3200.0,46.63,46.64,46.6,46.6,3200.0
2013-02-27 14:50:00,46.59,46.65,46.56,46.65,4400.0,46.59,46.65,46.56,46.65,4400.0
2013-02-27 14:55:00,46.65,46.68,46.63,46.68,3800.0,46.65,46.68,46.63,46.68,3800.0
2013-02-27 15:00:00,46.66,46.66,46.54,46.61,29200.0,46.66,46.66,46.54,46.61,29200.0
2013-02-27 15:05:00,46.59,46.62,46.58,46.62,12800.0,46.59,46.62,46.58,46.62,12800.0
2013-02-27 15:10:00,46.62,46.64,46.62,46.62,21600.0,46.62,46.64,46.62,46.62,21600.0
2013-02-27 15:15:00,46.6,46.66,46.59,46.66,15400.0,46.6,46.66,46.59,46.66,15400.0
2013-02-27 15:20:00,46.66,46.66,46.6,46.66,48600.0,46.66,46.66,46.6,46.66,48600.0
2013-02-27 15:25:00,46.66,46.7,46.63,46.65,11200.0,46.66,46.7,46.63,46.65,11200.0
2013-02-27 15:30:00,46.65,46.66,46.57,46.58,42200.0,46.65,46.66,46.57,46.58,42200.0
2013-02-27 15:35:00,46.6,46.6,46.49,46.54,15400.0,46.6,46.6,46.49,46.54,15400.0
2013-02-27 15:40:00,46.55,46.55,46.48,46.52,9600.0,46.55,46.55,46.48,46.52,9600.0
2013-02-27 15:45:00,46.51,46.52,46.32,46.32,19600.0,46.51,46.52,46.32,46.32,19600.0
2013-02-27 15:50:00,46.37,46.4,46.28,46.36,45400.0,46.37,46.4,46.28,46.36,45400.0
2013-02-27 15:55:00,46.36,46.38,46.27,46.27,36400.0,46.36,46.38,46.27,46.27,36400.0
2013-02-28 09:30:00,46.38,46.6,46.33,46.38,6200.0,46.38,46.6,46.33,46.38,6200.0
2013-02-28 09:35:00,46.37,46.51,46.37,46.51,600.0,46.37,46.51,46.37,46.51,600.0
2013-02-28 09:40:00,46.45,46.49,46.45,46.49,400.0,46.45,46.49,46.45,46.49,400.0
2013-02-28 09:45:00,46.53,46.53,46.34,46.34,7800.0,46.53,46.53,46.34,46.34,7800.0
2013-02-28 09:50:00,46.34,46.37,46.27,46.32,5200.0,46.34,46.37,46.27,46.32,5200.0
2013-02-28 09:55:00,46.32,46.4,46.21,46.4,5000.0,46.32,46.4,46.21,46.4,5000.0
2013-02-28 10:00:00,46.4,46.4,46.38,46.38,2800.0,46.4,46.4,46.38,46.38,2800.0
2013-02-28 10:05:00,46.35,46.38,46.3,46.3,3800.0,46.35,46.38,46.3,46.3,3800.0
2013-02-28 10:10:00,46.35,46.42,46.32,46.36,5200.0,46.35,46.42,46.32,46.36,5200.0
2013-02-28 10:15:00,46.39,46.62,46.38,46.58,9200.0,46.39,46.62,46.38,46.58,9200.0
2013-02-28 10:20:00,46.6,46.6,46.41,46.5,4600.0,46.6,46.6,46.41,46.5,4600.0
2013-02-28 10:25:00,46.49,46.51,46.41,46.41,7000.0,46.49,46.51,46.41,46.41,7000.0
2013-02-28 10:30:00,46.38,46.46,46.35,46.41,2600.0,46.38,46.46,46.35,46.41,2600.0
2013-02-28 10:35:00,46.44,46.45,46.39,46.41,4600.0,46.44,46.45,46.39,46.41,4600.0
2013-02-28 10:40:00,46.43,46.47,46.39,46.4,6400.0,46.43,46.47,46.39,46.4,6400.0
2013-02-28 10:45:00,46.43,46.43,46.35,46.35,2600.0,46.43,46.43,46.35,46.35,2600.0
2013-02-28 10:50:00,46.35,46.37,46.24,46.3,31000.0,46.35,46.37,46.24,46.3,31000.0
2013-02-28 10:55:00,46.26,46.27,46.1,46.22,22800.0,46.26,46.27,46.1,46.22,22800.0
2013-02-28 11:00:00,46.18,46.22,46.18,46.19,13600.0,46.18,46.22,46.18,46.19,13600.0
2013-02-28 11:05:00,46.22,46.29,46.2,46.25,8800.0,46.22,46.29,46.2,46.25,8800.0
2013-02-28 11:10:00,46.24,46.27,46.17,46.18,6200.0,46.24,46.27,46.17,46.18,6200.0
2013-02-28 11:15:00,46.15,46.21,46.13,46.21,4200.0,46.15,46.21,46.13,46.21,4200.0
2013-02-28 11:20:00,46.21,46.24,46.18,46.22,4600.0,46.21,46.24,46.18,46.22,4600.0
2013-02-28 11:25:00,46.23,46.23,46.17,46.17,3000.0,46.23,46.23,46.17,46.17,3000.0
2013-02-28 11:30:00,46.15,46.19,46.15,46.16,4600.0,46.15,46.19,46.15,46.16,4600.0
2013-02-28 11:35:00,46.15,46.16,46.04,46.06,4600.0,46.15,46.16,46.04,46.06,4600.0
2013-02-28 11:40:00,46.06,46.1,45.99,46.1,4400.0,46.06,46.1,45.99,46.1,4400.0
2013-02-28 11:45:00,46.1,46.14,46.06,46.08,5800.0,46.1,46.14,46.06,46.08,5800.0
2013-02-28 11:50:00,46.09,46.11,46.07,46.07,5200.0,46.09,46.11,46.07,46.07,5200.0
2013-02-28 11:55:00,46.13,46.13,46.05,46.08,7800.0,46.13,46.13,46.05,46.08,7800.0
2013-02-28 12:00:00,46.08,46.16,46.08,46.13,3800.0,46.08,46.16,46.08,46.13,3800.0
2013-02-28 12:05:00,46.12,46.12,46.08,46.09,2000.0,46.12,46.12,46.08,46.09,2000.0
2013-02-28 12:10:00,46.09,46.09,46.06,46.08,3200.0,46.09,46.09,46.06,46.08,3200.0
2013-02-28 12:15:00,46.08,46.14,46.08,46.12,4600.0,46.08,46.14,46.08,46.12,4600.0
2013-02-28 12:20:00,46.13,46.2,46.12,46.12,6200.0,46.13,46.2,46.12,46.12,6200.0
2013-02-28 12:25:00,46.1,46.12,46.09,46.09,3800.0,46.1,46.12,46.09,46.09,3800.0
2013-02-28 12:30:00,46.1,46.1,46.06,46.08,4400.0,46.1,46.1,46.06,46.08,4400.0
2013-02-28 12:35:00,46.08,46.12,46.07,46.12,1800.0,46.08,46.12,46.07,46.12,1800.0
2013-02-28 12:40:00,46.12,46.12,46.09,46.1,1800.0,46.12,46.12,46.09,46.1,1800.0
2013-02-28 12:45:00,46.1,46.11,46.08,46.08,2600.0,46.1,46.11,46.08,46.08,2600.0
2013-02-28 12:50:00,46.12,46.13,46.1,46.11,3000.0,46.12,46.13,46.1,46.11,3000.0
2013-02-28 12:55:00,46.1,46.11,46.08,46.08,1400.0,46.1,46.11,46.08,46.08,1400.0
2013-02-28 13:00:00,46.1,46.13,46.1,46.13,800.0,46.1,46.13,46.1,46.13,800.0
2013-02-28 13:05:00,46.13,46.13,46.09,46.11,4200.0,46.13,46.13,46.09,46.11,4200.0
2013-02-28 13:10:00,46.09,46.12,46.09,46.1,10200.0,46.09,46.12,46.09,46.1,10200.0
2013-02-28 13:15:00,46.1,46.17,46.1,46.16,28000.0,46.1,46.17,46.1,46.16,28000.0
2013-02-28 13:20:00,46.18,46.21,46.15,46.21,4000.0,46.18,46.21,46.15,46.21,4000.0
2013-02-28 13:25:00,46.21,46.26,46.21,46.26,2600.0,46.21,46.26,46.21,46.26,2600.0
2013-02-28 13:30:00,46.26,46.27,46.25,46.26,2000.0,46.26,46.27,46.25,46.26,2000.0
2013-02-28 13:35:00,46.27,46.29,46.19,46.19,6600.0,46.27,46.29,46.19,46.19,6600.0
2013-02-28 13:40:00,46.18,46.19,46.17,46.19,4800.0,46.18,46.19,46.17,46.19,4800.0
2013-02-28 13:45:00,46.21,46.22,46.18,46.21,4400.0,46.21,46.22,46.18,46.21,4400.0
2013-02-28 13:50:00,46.19,46.24,46.17,46.22,14600.0,46.19,46.24,46.17,46.22,14600.0
2013-02-28 13:55:00,46.25,46.3,46.21,46.3,8800.0,46.25,46.3,46.21,46.3,8800.0
2013-02-28 14:00:00,46.24,46.28,46.18,46.24,43000.0,46.24,46.28,46.18,46.24,43000.0
2013-02-28 14:05:00,46.24,46.31,46.18,46.21,17200.0,46.24,46.31,46.18,46.21,17200.0
2013-02-28 14:10:00,46.2,46.27,46.2,46.23,6000.0,46.2,46.27,46.2,46.23,6000.0
2013-02-28 14:15:00,46.23,46.27,46.22,46.27,5600.0,46.23,46.27,46.22,46.27,5600.0
2013-02-28 14:20:00,46.25,46.29,46.25,46.27,4600.0,46.25,46.29,46.25,46.27,4600.0
2013-02-28 14:25:00,46.27,46.27,46.18,46.26,15600.0,46.27,46.27,46.18,46.26,15600.0
2013-02-28 14:30:00,46.27,46.29,46.24,46.26,3200.0,46.27,46.29,46.24,46.26,3200.0
2013-02-28 14:35:00,46.24,46.25,46.23,46.25,3200.0,46.24,46.25,46.23,46.25,3200.0
2013-02-28 14:40:00,46.26,46.28,46.26,46.28,3800.0,46.26,46.28,46.26,46.28,3800.0
2013-02-28 14:45:00,46.27,46.28,46.22,46.27,4600.0,46.27,46.28,46.22,46.27,4600.0
2013-02-28 14:50:00,46.28,46.35,46.28,46.35,2600.0,46.28,46.35,46.28,46.35,2600.0
2013-02-28 14:55:00,46.35,46.37,46.3,46.32,26200.0,46.35,46.37,46.3,46.32,26200.0
2013-02-28 15:00:00,46.31,46.31,46.27,46.28,5200.0,46.31,46.31,46.27,46.28,5200.0
2013-02-28 15:05:00,46.3,46.31,46.27,46.28,3200.0,46.3,46.31,46.27,46.28,3200.0
2013-02-28 15:10:00,46.3,46.32,46.25,46.25,4400.0,46.3,46.32,46.25,46.25,4400.0
2013-02-28 15:15:00,46.25,46.28,46.25,46.27,6600.0,46.25,46.28,46.25,46.27,6600.0
2013-02-28 15:20:00,46.27,46.3,46.24,46.27,15400.0,46.27,46.3,46.24,46.27,15400.0
2013-02-28 15:25:00,46.29,46.3,46.22,46.26,7200.0,46.29,46.3,46.22,46.26,7200.0
2013-02-28 15:30:00,46.26,46.29,46.25,46.29,6200.0,46.26,46.29,46.25,46.29,6200.0
2013-02-28 15:35:00,46.27,46.29,46.24,46.27,7600.0,46.27,46.29,46.24,46.27,7600.0
2013-02-28 15:40:00,46.26,46.32,46.24,46.31,18800.0,46.26,46.32,46.24,46.31,18800.0
2013-02-28 15:45:00,46.29,46.33,46.27,46.27,28000.0,46.29,46.33,46.27,46.27,28000.0
2013-02-28 15:50:00,46.26,46.26,46.23,46.24,26600.0,46.26,46.26,46.23,46.24,26600.0
2013-02-28 15:55:00,46.24,46.25,46.06,46.09,58800.0,46.24,46.25,46.06,46.09,58800.0
2013-03-01 09:30:00,45.92,46.03,45.81,45.93,5600.0,45.92,46.03,45.81,45.93,5600.0
2013-03-01 09:35:00,45.6,45.75,45.55,45.56,21800.0,45.6,45.75,45.55,45.56,21800.0
2013-03-01 09:40:00,45.55,45.66,45.52,45.63,7200.0,45.55,45.66,45.52,45.63,7200.0
2013-03-01 09:45:00,45.64,45.67,45.56,45.63,13400.0,45.64,45.67,45.56,45.63,13400.0
2013-03-01 09:50:00,45.6,45.6,45.54,45.59,5600.0,45.6,45.6,45.54,45.59,5600.0
2013-03-01 09:55:00,45.6,45.63,45.54,45.6,9200.0,45.6,45.63,45.54,45.6,9200.0
2013-03-01 10:00:00,45.62,45.7,45.56,45.62,14600.0,45.62,45.7,45.56,45.62,14600.0
2013-03-01 10:05:00,45.62,45.62,45.49,45.51,21400.0,45.62,45.62,45.49,45.51,21400.0
2013-03-01 10:10:00,45.51,45.54,45.39,45.54,35800.0,45.51,45.54,45.39,45.54,35800.0
2013-03-01 10:15:00,45.54,45.54,45.47,45.52,14200.0,45.54,45.54,45.47,45.52,14200.0
2013-03-01 10:20:00,45.52,45.55,45.43,45.52,16600.0,45.52,45.55,45.43,45.52,16600.0
2013-03-01 10:25:00,45.52,45.59,45.46,45.59,27200.0,45.52,45.59,45.46,45.59,27200.0
2013-03-01 10:30:00,45.61,45.71,45.59,45.63,17600.0,45.61,45.71,45.59,45.63,17600.0
2013-03-01 10:35:00,45.63,45.68,45.6,45.62,6600.0,45.63,45.68,45.6,45.62,6600.0
2013-03-01 10:40:00,45.63,45.65,45.59,45.65,13800.0,45.63,45.65,45.59,45.65,13800.0
2013-03-01 10:45:00,45.68,45.68,45.59,45.63,8000.0,45.68,45.68,45.59,45.63,8000.0
2013-03-01 10:50:00,45.63,45.7,45.53,45.58,12000.0,45.63,45.7,45.53,45.58,12000.0
2013-03-01 10:55:00,45.59,45.68,45.56,45.65,5000.0,45.59,45.68,45.56,45.65,5000.0
2013-03-01 11:00:00,45.68,45.69,45.62,45.62,9600.0,45.68,45.69,45.62,45.62,9600.0
2013-03-01 11:05:00,45.62,45.63,45.59,45.59,12200.0,45.62,45.63,45.59,45.59,12200.0
2013-03-01 11:10:00,45.58,45.62,45.56,45.59,14400.0,45.58,45.62,45.56,45.59,14400.0
2013-03-01 11:15:00,45.57,45.59,45.45,45.47,76800.0,45.57,45.59,45.45,45.47,76800.0
2013-03-01 11:20:00,45.47,45.54,45.44,45.54,13600.0,45.47,45.54,45.44,45.54,13600.0
2013-03-01 11:25:00,45.55,45.6,45.52,45.52,5400.0,45.55,45.6,45.52,45.52,5400.0
2013-03-01 11:30:00,45.54,45.62,45.48,45.62,22200.0,45.54,45.62,45.48,45.62,22200.0
2013-03-01 11:35:00,45.59,45.67,45.55,45.63,13600.0,45.59,45.67,45.55,45.63,13600.0
2013-03-01 11:40:00,45.63,45.63,45.59,45.62,5400.0,45.63,45.63,45.59,45.62,5400.0
2013-03-01 11:45:00,45.59,45.65,45.57,45.59,6800.0,45.59,45.65,45.57,45.59,6800.0
2013-03-01 11:50:00,45.57,45.58,45.54,45.54,1600.0,45.57,45.58,45.54,45.54,1600.0
2013-03-01 11:55:00,45.55,45.6,45.55,45.6,4800.0,45.55,45.6,45.55,45.6,4800.0
2013-03-01 12:00:00,45.6,45.64,45.57,45.57,6000.0,45.6,45.64,45.57,45.57,6000.0
2013-03-01 12:05:00,45.64,45.66,45.61,45.66,4400.0,45.64,45.66,45.61,45.66,4400.0
2013-03-01 12:10:00,45.63,45.69,45.63,45.64,4800.0,45.63,45.69,45.63,45.64,4800.0
2013-03-01 12:15:00,45.65,45.71,45.63,45.67,14200.0,45.65,45.71,45.63,45.67,14200.0
2013-03-01 12:20:00,45.74,45.75,45.67,45.75,6000.0,45.74,45.75,45.67,45.75,6000.0
2013-03-01 12:25:00,45.72,45.76,45.72,45.74,1800.0,45.72,45.76,45.72,45.74,1800.0
2013-03-01 12:30:00,45.76,45.83,45.74,45.81,7400.0,45.76,45.83,45.74,45.81,7400.0
2013-03-01 12:35:00,45.84,45.86,45.83,45.85,3200.0,45.84,45.86,45.83,45.85,3200.0
2013-03-01 12:40:00,45.86,45.88,45.82,45.82,4800.0,45.86,45.88,45.82,45.82,4800.0
2013-03-01 12:45:00,45.83,45.83,45.83,45.83,800.0,45.83,45.83,45.83,45.83,800.0
2013-03-01 12:50:00,45.83,45.85,45.7,45.7,17000.0,45.83,45.85,45.7,45.7,17000.0
2013-03-01 12:55:00,45.73,45.76,45.71,45.71,6000.0,45.73,45.76,45.71,45.71,6000.0
2013-03-01 13:00:00,45.72,45.77,45.7,45.77,5600.0,45.72,45.77,45.7,45.77,5600.0
2013-03-01 13:05:00,45.75,45.77,45.71,45.71,2600.0,45.75,45.77,45.71,45.71,2600.0
2013-03-01 13:10:00,45.7,45.73,45.68,45.69,12400.0,45.7,45.73,45.68,45.69,12400.0
2013-03-01 13:15:00,45.69,45.7,45.68,45.69,11800.0,45.69,45.7,45.68,45.69,11800.0
2013-03-01 13:20:00,45.7,45.71,45.67,45.69,17000.0,45.7,45.71,45.67,45.69,17000.0
2013-03-01 13:25:00,45.69,45.73,45.68,45.7,7000.0,45.69,45.73,45.68,45.7,7000.0
2013-03-01 13:30:00,45.73,45.73,45.68,45.73,6000.0,45.73,45.73,45.68,45.73,6000.0
2013-03-01 13:35:00,45.7,45.7,45.65,45.66,14200.0,45.7,45.7,45.65,45.66,14200.0
2013-03-01 13:40:00,45.66,45.66,45.62,45.63,3000.0,45.66,45.66,45.62,45.63,3000.0
2013-03-01 13:45:00,45.64,45.64,45.57,45.58,10000.0,45.64,45.64,45.57,45.58,10000.0
2013-03-01 13:50:00,45.58,45.63,45.55,45.6,9000.0,45.58,45.63,45.55,45.6,9000.0
2013-03-01 13:55:00,45.62,45.63,45.59,45.61,4800.0,45.62,45.63,45.59,45.61,4800.0
2013-03-01 14:00:00,45.61,45.69,45.6,45.69,9200.0,45.61,45.69,45.6,45.69,9200.0
2013-03-01 14:05:00,45.7,45.74,45.7,45.74,5800.0,45.7,45.74,45.7,45.74,5800.0
2013-03-01 14:10:00,45.73,45.77,45.73,45.77,3000.0,45.73,45.77,45.73,45.77,3000.0
2013-03-01 14:15:00,45.75,45.77,45.75,45.77,1400.0,45.75,45.77,45.75,45.77,1400.0
2013-03-01 14:20:00,45.78,45.82,45.78,45.8,8200.0,45.78,45.82,45.78,45.8,8200.0
2013-03-01 14:25:00,45.8,45.81,45.76,45.76,12200.0,45.8,45.81,45.76,45.76,12200.0
2013-03-01 14:30:00,45.76,45.77,45.76,45.76,4600.0,45.76,45.77,45.76,45.76,4600.0
2013-03-01 14:35:00,45.76,45.77,45.71,45.72,19200.0,45.76,45.77,45.71,45.72,19200.0
2013-03-01 14:40:00,45.71,45.72,45.66,45.67,9400.0,45.71,45.72,45.66,45.67,9400.0
2013-03-01 14:45:00,45.66,45.67,45.58,45.58,42200.0,45.66,45.67,45.58,45.58,42200.0
2013-03-01 14:50:00,45.57,45.6,45.56,45.58,35600.0,45.57,45.6,45.56,45.58,35600.0
2013-03-01 14:55:00,45.59,45.64,45.56,45.64,39400.0,45.59,45.64,45.56,45.64,39400.0
2013-03-01 15:00:00,45.61,45.63,45.46,45.47,38200.0,45.61,45.63,45.46,45.47,38200.0
2013-03-01 15:05:00,45.49,45.6,45.47,45.57,55400.0,45.49,45.6,45.47,45.57,55400.0
2013-03-01 15:10:00,45.56,45.57,45.46,45.48,27800.0,45.56,45.57,45.46,45.48,27800.0
2013-03-01 15:15:00,45.48,45.52,45.46,45.5,18600.0,45.48,45.52,45.46,45.5,18600.0
2013-03-01 15:20:00,45.49,45.57,45.49,45.52,7800.0,45.49,45.57,45.49,45.52,7800.0
2013-03-01 15:25:00,45.51,45.59,45.51,45.55,10600.0,45.51,45.59,45.51,45.55,10600.0
2013-03-01 15:30:00,45.55,45.6,45.52,45.54,45600.0,45.55,45.6,45.52,45.54,45600.0
2013-03-01 15:35:00,45.55,45.56,45.52,45.54,21800.0,45.55,45.56,45.52,45.54,21800.0
2013-03-01 15:40:00,45.55,45.58,45.53,45.56,29400.0,45.55,45.58,45.53,45.56,29400.0
2013-03-01 15:45:00,45.57,45.68,45.57,45.68,11200.0,45.57,45.68,45.57,45.68,11200.0
2013-03-01 15:50:00,45.68,45.72,45.64,45.67,35600.0,45.68,45.72,45.64,45.67,35600.0
2013-03-01 15:55:00,45.67,45.69,45.54,45.62,84600.0,45.67,45.69,45.54,45.62,84600.0
2013-03-04 09:30:00,45.52,45.52,45.44,45.48,5600.0,45.52,45.52,45.44,45.48,5600.0
2013-03-04 09:35:00,45.6,45.62,45.6,45.61,1200.0,45.6,45.62,45.6,45.61,1200.0
2013-03-04 09:40:00,45.56,45.67,45.55,45.56,29600.0,45.56,45.67,45.55,45.56,29600.0
2013-03-04 09:45:00,45.57,45.6,45.42,45.43,16000.0,45.57,45.6,45.42,45.43,16000.0
2013-03-04 09:50:00,45.43,45.47,45.39,45.4,19200.0,45.43,45.47,45.39,45.4,19200.0
2013-03-04 09:55:00,45.44,45.45,45.4,45.4,11200.0,45.44,45.45,45.4,45.4,11200.0
2013-03-04 10:00:00,45.42,45.44,45.4,45.44,20800.0,45.42,45.44,45.4,45.44,20800.0
2013-03-04 10:05:00,45.43,45.47,45.38,45.4,17200.0,45.43,45.47,45.38,45.4,17200.0
2013-03-04 10:10:00,45.4,45.4,45.25,45.29,41600.0,45.4,45.4,45.25,45.29,41600.0
2013-03-04 10:15:00,45.28,45.34,45.25,45.25,30000.0,45.28,45.34,45.25,45.25,30000.0
2013-03-04 10:20:00,45.25,45.25,45.17,45.25,11600.0,45.25,45.25,45.17,45.25,11600.0
2013-03-04 10:25:00,45.23,45.23,45.17,45.17,19200.0,45.23,45.23,45.17,45.17,19200.0
2013-03-04 10:30:00,45.19,45.25,45.17,45.24,20400.0,45.19,45.25,45.17,45.24,20400.0
2013-03-04 10:35:00,45.22,45.22,45.16,45.19,10000.0,45.22,45.22,45.16,45.19,10000.0
2013-03-04 10:40:00,45.2,45.27,45.2,45.21,19200.0,45.2,45.27,45.2,45.21,19200.0
2013-03-04 10:45:00,45.21,45.21,45.18,45.18,2800.0,45.21,45.21,45.18,45.18,2800.0
2013-03-04 10:50:00,45.24,45.27,45.2,45.24,15200.0,45.24,45.27,45.2,45.24,15200.0
2013-03-04 10:55:00,45.22,45.22,45.15,45.19,11600.0,45.22,45.22,45.15,45.19,11600.0
2013-03-04 11:00:00,45.23,45.25,45.2,45.24,26800.0,45.23,45.25,45.2,45.24,26800.0
2013-03-04 11:05:00,45.26,45.31,45.24,45.25,10800.0,45.26,45.31,45.24,45.25,10800.0
2013-03-04 11:10:00,45.23,45.34,45.23,45.34,21200.0,45.23,45.34,45.23,45.34,21200.0
2013-03-04 11:15:00,45.28,45.45,45.28,45.41,20800.0,45.28,45.45,45.28,45.41,20800.0
2013-03-04 11:20:00,45.46,45.5,45.39,45.43,22000.0,45.46,45.5,45.39,45.43,22000.0
2013-03-04 11:25:00,45.45,45.52,45.35,45.36,31200.0,45.45,45.52,45.35,45.36,31200.0
2013-03-04 11:30:00,45.35,45.37,45.27,45.27,11200.0,45.35,45.37,45.27,45.27,11200.0
2013-03-04 11:35:00,45.28,45.34,45.22,45.24,11600.0,45.28,45.34,45.22,45.24,11600.0
2013-03-04 11:40:00,45.2,45.27,45.2,45.26,10800.0,45.2,45.27,45.2,45.26,10800.0
2013-03-04 11:45:00,45.26,45.3,45.25,45.27,9200.0,45.26,45.3,45.25,45.27,9200.0
2013-03-04 11:50:00,45.27,45.29,45.24,45.24,10400.0,45.27,45.29,45.24,45.24,10400.0
2013-03-04 11:55:00,45.2,45.3,45.19,45.3,10000.0,45.2,45.3,45.19,45.3,10000.0
2013-03-04 12:00:00,45.28,45.3,45.21,45.21,9200.0,45.28,45.3,45.21,45.21,9200.0
2013-03-04 12:05:00,45.23,45.27,45.23,45.27,10000.0,45.23,45.27,45.23,45.27,10000.0
2013-03-04 12:10:00,45.27,45.27,45.22,45.24,17200.0,45.27,45.27,45.22,45.24,17200.0
2013-03-04 12:15:00,45.25,45.27,45.18,45.18,8000.0,45.25,45.27,45.18,45.18,8000.0
2013-03-04 12:20:00,45.18,45.18,45.1,45.13,9200.0,45.18,45.18,45.1,45.13,9200.0
2013-03-04 12:25:00,45.12,45.15,45.1,45.15,13200.0,45.12,45.15,45.1,45.15,13200.0
2013-03-04 12:30:00,45.15,45.18,45.1,45.18,25200.0,45.15,45.18,45.1,45.18,25200.0
2013-03-04 12:35:00,45.18,45.18,45.14,45.15,9200.0,45.18,45.18,45.14,45.15,9200.0
2013-03-04 12:40:00,45.15,45.22,45.15,45.18,7600.0,45.15,45.22,45.15,45.18,7600.0
2013-03-04 12:45:00,45.18,45.19,45.15,45.16,6000.0,45.18,45.19,45.15,45.16,6000.0
2013-03-04 12:50:00,45.17,45.17,45.12,45.15,13600.0,45.17,45.17,45.12,45.15,13600.0
2013-03-04 12:55:00,45.15,45.18,45.13,45.18,9200.0,45.15,45.18,45.13,45.18,9200.0
2013-03-04 13:00:00,45.17,45.2,45.17,45.2,5600.0,45.17,45.2,45.17,45.2,5600.0
2013-03-04 13:05:00,45.2,45.2,45.16,45.17,6800.0,45.2,45.2,45.16,45.17,6800.0
2013-03-04 13:10:00,45.18,45.23,45.15,45.2,12800.0,45.18,45.23,45.15,45.2,12800.0
2013-03-04 13:15:00,45.21,45.24,45.21,45.23,7600.0,45.21,45.24,45.21,45.23,7600.0
2013-03-04 13:20:00,45.24,45.29,45.23,45.23,15200.0,45.24,45.29,45.23,45.23,15200.0
2013-03-04 13:25:00,45.24,45.37,45.24,45.37,8400.0,45.24,45.37,45.24,45.37,8400.0
2013-03-04 13:30:00,45.35,45.41,45.33,45.35,15600.0,45.35,45.41,45.33,45.35,15600.0
2013-03-04 13:35:00,45.34,45.36,45.34,45.35,4800.0,45.34,45.36,45.34,45.35,4800.0
2013-03-04 13:40:00,45.38,45.48,45.36,45.48,12800.0,45.38,45.48,45.36,45.48,12800.0
2013-03-04 13:45:00,45.44,45.45,45.42,45.42,10800.0,45.44,45.45,45.42,45.42,10800.0
2013-03-04 13:50:00,45.41,45.45,45.4,45.4,10000.0,45.41,45.45,45.4,45.4,10000.0
2013-03-04 13:55:00,45.4,45.46,45.37,45.46,8800.0,45.4,45.46,45.37,45.46,8800.0
2013-03-04 14:00:00,45.44,45.44,45.36,45.38,18000.0,45.44,45.44,45.36,45.38,18000.0
2013-03-04 14:05:00,45.38,45.47,45.35,45.35,22000.0,45.38,45.47,45.35,45.35,22000.0
2013-03-04 14:10:00,45.33,45.4,45.24,45.27,28800.0,45.33,45.4,45.24,45.27,28800.0
2013-03-04 14:15:00,45.3,45.37,45.22,45.36,24800.0,45.3,45.37,45.22,45.36,24800.0
2013-03-04 14:20:00,45.37,45.39,45.31,45.31,16400.0,45.37,45.39,45.31,45.31,16400.0
2013-03-04 14:25:00,45.31,45.37,45.3,45.37,6800.0,45.31,45.37,45.3,45.37,6800.0
2013-03-04 14:30:00,45.37,45.41,45.35,45.4,17600.0,45.37,45.41,45.35,45.4,17600.0
2013-03-04 14:35:00,45.41,45.42,45.4,45.41,8800.0,45.41,45.42,45.4,45.41,8800.0
2013-03-04 14:40:00,45.43,45.51,45.41,45.51,8000.0,45.43,45.51,45.41,45.51,8000.0
2013-03-04 14:45:00,45.49,45.56,45.43,45.49,22000.0,45.49,45.56,45.43,45.49,22000.0
2013-03-04 14:50:00,45.51,45.65,45.51,45.57,15600.0,45.51,45.65,45.51,45.57,15600.0
2013-03-04 14:55:00,45.54,45.57,45.51,45.57,12000.0,45.54,45.57,45.51,45.57,12000.0
2013-03-04 15:00:00,45.56,45.62,45.5,45.5,24000.0,45.56,45.62,45.5,45.5,24000.0
2013-03-04 15:05:00,45.55,45.62,45.55,45.59,11600.0,45.55,45.62,45.55,45.59,11600.0
2013-03-04 15:10:00,45.57,45.6,45.48,45.52,19600.0,45.57,45.6,45.48,45.52,19600.0
2013-03-04 15:15:00,45.52,45.52,45.42,45.49,24000.0,45.52,45.52,45.42,45.49,24000.0
2013-03-04 15:20:00,45.49,45.6,45.46,45.53,18000.0,45.49,45.6,45.46,45.53,18000.0
2013-03-04 15:25:00,45.53,45.59,45.51,45.52,13200.0,45.53,45.59,45.51,45.52,13200.0
2013-03-04 15:30:00,45.52,45.6,45.49,45.6,18800.0,45.52,45.6,45.49,45.6,18800.0
2013-03-04 15:35:00,45.6,45.6,45.54,45.59,20400.0,45.6,45.6,45.54,45.59,20400.0
2013-03-04 15:40:00,45.59,45.59,45.47,45.53,32800.0,45.59,45.59,45.47,45.53,32800.0
2013-03-04 15:45:00,45.55,45.57,45.52,45.57,16800.0,45.55,45.57,45.52,45.57,16800.0
2013-03-04 15:50:00,45.59,45.62,45.52,45.52,26400.0,45.59,45.62,45.52,45.52,26400.0
2013-03-04 15:55:00,45.51,45.61,45.51,45.57,32800.0,45.51,45.61,45.51,45.57,32800.0
2013-03-05 09:30:00,45.85,45.85,45.85,45.85,3000.0,45.85,45.85,45.85,45.85,3000.0
2013-03-05 09:35:00,45.75,45.98,45.75,45.91,2400.0,45.75,45.98,45.75,45.91,2400.0
2013-03-05 09:40:00,45.99,45.99,45.82,45.82,5000.0,45.99,45.99,45.82,45.82,5000.0
2013-03-05 09:45:00,45.85,46.0,45.85,46.0,1200.0,45.85,46.0,45.85,46.0,1200.0
2013-03-05 09:50:00,46.0,46.02,45.92,46.02,8000.0,46.0,46.02,45.92,46.02,8000.0
2013-03-05 09:55:00,46.05,46.05,45.93,45.95,4800.0,46.05,46.05,45.93,45.95,4800.0
2013-03-05 10:00:00,45.95,45.98,45.9,45.9,8400.0,45.95,45.98,45.9,45.9,8400.0
2013-03-05 10:05:00,45.88,45.9,45.84,45.88,4200.0,45.88,45.9,45.84,45.88,4200.0
2013-03-05 10:10:00,45.88,45.9,45.85,45.86,4200.0,45.88,45.9,45.85,45.86,4200.0
2013-03-05 10:15:00,45.87,45.94,45.85,45.92,4600.0,45.87,45.94,45.85,45.92,4600.0
2013-03-05 10:20:00,45.9,45.91,45.82,45.82,5600.0,45.9,45.91,45.82,45.82,5600.0
2013-03-05 10:25:00,45.8,45.83,45.8,45.82,2600.0,45.8,45.83,45.8,45.82,2600.0
2013-03-05 10:30:00,45.82,45.94,45.82,45.88,20800.0,45.82,45.94,45.82,45.88,20800.0
2013-03-05 10:35:00,45.9,45.92,45.87,45.91,9400.0,45.9,45.92,45.87,45.91,9400.0
2013-03-05 10:40:00,45.91,46.01,45.9,46.01,5800.0,45.91,46.01,45.9,46.01,5800.0
2013-03-05 10:45:00,46.02,46.1,46.02,46.1,3800.0,46.02,46.1,46.02,46.1,3800.0
2013-03-05 10:50:00,46.13,46.13,46.07,46.07,2400.0,46.13,46.13,46.07,46.07,2400.0
2013-03-05 10:55:00,46.09,46.1,46.06,46.06,3800.0,46.09,46.1,46.06,46.06,3800.0
2013-03-05 11:00:00,46.08,46.18,46.08,46.13,9000.0,46.08,46.18,46.08,46.13,9000.0
2013-03-05 11:05:00,46.13,46.2,46.1,46.2,4600.0,46.13,46.2,46.1,46.2,4600.0
2013-03-05 11:10:00,46.2,46.26,46.2,46.24,2400.0,46.2,46.26,46.2,46.24,2400.0
2013-03-05 11:15:00,46.25,46.25,46.18,46.24,4400.0,46.25,46.25,46.18,46.24,4400.0
2013-03-05 11:20:00,46.24,46.25,46.2,46.25,2600.0,46.24,46.25,46.2,46.25,2600.0
2013-03-05 11:25:00,46.26,46.29,46.24,46.26,2800.0,46.26,46.29,46.24,46.26,2800.0
2013-03-05 11:30:00,46.27,46.31,46.26,46.26,1200.0,46.27,46.31,46.26,46.26,1200.0
2013-03-05 11:35:00,46.26,46.3,46.26,46.3,3600.0,46.26,46.3,46.26,46.3,3600.0
2013-03-05 11:40:00,46.31,46.34,46.27,46.33,4600.0,46.31,46.34,46.27,46.33,4600.0
2013-03-05 11:45:00,46.28,46.35,46.28,46.33,9000.0,46.28,46.35,46.28,46.33,9000.0
2013-03-05 11:50:00,46.31,46.34,46.3,46.34,3800.0,46.31,46.34,46.3,46.34,3800.0
2013-03-05 11:55:00,46.3,46.35,46.3,46.35,2000.0,46.3,46.35,46.3,46.35,2000.0
2013-03-05 12:00:00,46.35,46.37,46.31,46.35,5000.0,46.35,46.37,46.31,46.35,5000.0
2013-03-05 12:05:00,46.33,46.35,46.32,46.32,1600.0,46.33,46.35,46.32,46.32,1600.0
2013-03-05 12:10:00,46.34,46.39,46.32,46.32,3200.0,46.34,46.39,46.32,46.32,3200.0
2013-03-05 12:15:00,46.32,46.32,46.29,46.29,800.0,46.32,46.32,46.29,46.29,800.0
2013-03-05 12:20:00,46.27,46.33,46.27,46.31,2400.0,46.27,46.33,46.27,46.31,2400.0
2013-03-05 12:25:00,46.31,46.33,46.29,46.32,2400.0,46.31,46.33,46.29,46.32,2400.0
2013-03-05 12:30:00,46.32,46.34,46.28,46.32,2000.0,46.32,46.34,46.28,46.32,2000.0
2013-03-05 12:35:00,46.32,46.34,46.32,46.34,1200.0,46.32,46.34,46.32,46.34,1200.0
2013-03-05 12:40:00,46.34,46.34,46.31,46.31,1600.0,46.34,46.34,46.31,46.31,1600.0
2013-03-05 12:45:00,46.29,46.38,46.29,46.34,4400.0,46.29,46.38,46.29,46.34,4400.0
2013-03-05 12:50:00,46.34,46.4,46.33,46.37,5400.0,46.34,46.4,46.33,46.37,5400.0
2013-03-05 12:55:00,46.41,46.41,46.33,46.35,5400.0,46.41,46.41,46.33,46.35,5400.0
2013-03-05 13:00:00,46.36,46.36,46.35,46.35,1200.0,46.36,46.36,46.35,46.35,1200.0
2013-03-05 13:05:00,46.35,46.35,46.33,46.33,400.0,46.35,46.35,46.33,46.33,400.0
2013-03-05 13:10:00,46.31,46.32,46.3,46.3,3200.0,46.31,46.32,46.3,46.3,3200.0
2013-03-05 13:15:00,46.3,46.3,46.26,46.26,6000.0,46.3,46.3,46.26,46.26,6000.0
2013-03-05 13:20:00,46.27,46.31,46.26,46.26,13000.0,46.27,46.31,46.26,46.26,13000.0
2013-03-05 13:25:00,46.27,46.41,46.26,46.41,8800.0,46.27,46.41,46.26,46.41,8800.0
2013-03-05 13:30:00,46.38,46.64,46.35,46.48,13400.0,46.38,46.64,46.35,46.48,13400.0
2013-03-05 13:35:00,46.48,46.48,46.4,46.4,6000.0,46.48,46.48,46.4,46.4,6000.0
2013-03-05 13:40:00,46.43,46.49,46.42,46.48,4000.0,46.43,46.49,46.42,46.48,4000.0
2013-03-05 13:45:00,46.48,46.48,46.41,46.41,5200.0,46.48,46.48,46.41,46.41,5200.0
2013-03-05 13:50:00,46.43,46.44,46.38,46.43,5400.0,46.43,46.44,46.38,46.43,5400.0
2013-03-05 13:55:00,46.43,46.44,46.41,46.43,2600.0,46.43,46.44,46.41,46.43,2600.0
2013-03-05 14:00:00,46.43,46.43,46.37,46.38,8800.0,46.43,46.43,46.37,46.38,8800.0
2013-03-05 14:05:00,46.42,46.42,46.35,46.4,9800.0,46.42,46.42,46.35,46.4,9800.0
2013-03-05 14:10:00,46.4,46.45,46.4,46.42,6200.0,46.4,46.45,46.4,46.42,6200.0
2013-03-05 14:15:00,46.44,46.51,46.44,46.48,9400.0,46.44,46.51,46.44,46.48,9400.0
2013-03-05 14:20:00,46.48,46.52,46.47,46.52,5600.0,46.48,46.52,46.47,46.52,5600.0
2013-03-05 14:25:00,46.52,46.52,46.44,46.48,9800.0,46.52,46.52,46.44,46.48,9800.0
2013-03-05 14:30:00,46.48,46.53,46.47,46.52,11200.0,46.48,46.53,46.47,46.52,11200.0
2013-03-05 14:35:00,46.52,46.54,46.5,46.5,7600.0,46.52,46.54,46.5,46.5,7600.0
2013-03-05 14:40:00,46.54,46.61,46.54,46.59,4400.0,46.54,46.61,46.54,46.59,4400.0
2013-03-05 14:45:00,46.58,46.64,46.56,46.64,12400.0,46.58,46.64,46.56,46.64,12400.0
2013-03-05 14:50:00,46.64,46.64,46.6,46.64,6800.0,46.64,46.64,46.6,46.64,6800.0
2013-03-05 14:55:00,46.61,46.68,46.6,46.68,5000.0,46.61,46.68,46.6,46.68,5000.0
2013-03-05 15:00:00,46.65,46.65,46.55,46.62,6200.0,46.65,46.65,46.55,46.62,6200.0
2013-03-05 15:05:00,46.6,46.66,46.55,46.66,5200.0,46.6,46.66,46.55,46.66,5200.0
2013-03-05 15:10:00,46.66,46.66,46.54,46.63,17200.0,46.66,46.66,46.54,46.63,17200.0
2013-03-05 15:15:00,46.65,46.67,46.59,46.59,6400.0,46.65,46.67,46.59,46.59,6400.0
2013-03-05 15:20:00,46.59,46.62,46.54,46.56,13200.0,46.59,46.62,46.54,46.56,13200.0
2013-03-05 15:25:00,46.56,46.61,46.53,46.58,16200.0,46.56,46.61,46.53,46.58,16200.0
2013-03-05 15:30:00,46.62,46.62,46.51,46.52,34200.0,46.62,46.62,46.51,46.52,34200.0
2013-03-05 15:35:00,46.52,46.62,46.52,46.62,11400.0,46.52,46.62,46.52,46.62,11400.0
2013-03-05 15:40:00,46.6,46.69,46.58,46.68,16400.0,46.6,46.69,46.58,46.68,16400.0
2013-03-05 15:45:00,46.65,46.67,46.6,46.6,12600.0,46.65,46.67,46.6,46.6,12600.0
2013-03-05 15:50:00,46.63,46.66,46.6,46.63,24000.0,46.63,46.66,46.6,46.63,24000.0
2013-03-05 15:55:00,46.63,46.66,46.52,46.59,65400.0,46.63,46.66,46.52,46.59,65400.0
2013-03-06 09:30:00,46.78,46.96,46.78,46.95,14200.0,46.78,46.96,46.78,46.95,14200.0
2013-03-06 09:35:00,46.96,47.13,46.83,46.83,8000.0,46.96,47.13,46.83,46.83,8000.0
2013-03-06 09:40:00,46.97,47.02,46.83,46.86,11600.0,46.97,47.02,46.83,46.86,11600.0
2013-03-06 09:45:00,46.81,46.85,46.77,46.82,4200.0,46.81,46.85,46.77,46.82,4200.0
2013-03-06 09:50:00,46.77,47.0,46.77,47.0,15200.0,46.77,47.0,46.77,47.0,15200.0
2013-03-06 09:55:00,47.0,47.01,46.94,46.99,5800.0,47.0,47.01,46.94,46.99,5800.0
2013-03-06 10:00:00,46.93,46.98,46.86,46.86,3800.0,46.93,46.98,46.86,46.86,3800.0
2013-03-06 10:05:00,46.87,46.94,46.84,46.9,7800.0,46.87,46.94,46.84,46.9,7800.0
2013-03-06 10:10:00,46.91,46.95,46.85,46.93,11600.0,46.91,46.95,46.85,46.93,11600.0
2013-03-06 10:15:00,46.93,46.99,46.85,46.9,9600.0,46.93,46.99,46.85,46.9,9600.0
2013-03-06 10:20:00,46.87,46.87,46.66,46.66,8200.0,46.87,46.87,46.66,46.66,8200.0
2013-03-06 10:25:00,46.7,46.71,46.59,46.6,5800.0,46.7,46.71,46.59,46.6,5800.0
2013-03-06 10:30:00,46.6,46.6,46.48,46.53,5000.0,46.6,46.6,46.48,46.53,5000.0
2013-03-06 10:35:00,46.54,46.6,46.51,46.54,4800.0,46.54,46.6,46.51,46.54,4800.0
2013-03-06 10:40:00,46.56,46.67,46.56,46.66,4200.0,46.56,46.67,46.56,46.66,4200.0
2013-03-06 10:45:00,46.63,46.72,46.58,46.58,4200.0,46.63,46.72,46.58,46.58,4200.0
2013-03-06 10:50:00,46.58,46.59,46.48,46.52,3000.0,46.58,46.59,46.48,46.52,3000.0
2013-03-06 10:55:00,46.52,46.52,46.46,46.46,1800.0,46.52,46.52,46.46,46.46,1800.0
2013-03-06 11:00:00,46.43,46.57,46.43,46.44,4600.0,46.43,46.57,46.43,46.44,4600.0
2013-03-06 11:05:00,46.44,46.59,46.44,46.59,6400.0,46.44,46.59,46.44,46.59,6400.0
2013-03-06 11:10:00,46.6,46.6,46.46,46.5,5400.0,46.6,46.6,46.46,46.5,5400.0
2013-03-06 11:15:00,46.52,46.52,46.52,46.52,1200.0,46.52,46.52,46.52,46.52,1200.0
2013-03-06 11:20:00,46.49,46.49,46.46,46.49,1200.0,46.49,46.49,46.46,46.49,1200.0
2013-03-06 11:25:00,46.49,46.55,46.37,46.46,9400.0,46.49,46.55,46.37,46.46,9400.0
2013-03-06 11:30:00,46.43,46.43,46.27,46.42,4400.0,46.43,46.43,46.27,46.42,4400.0
2013-03-06 11:35:00,46.41,46.41,46.35,46.41,2400.0,46.41,46.41,46.35,46.41,2400.0
2013-03-06 11:40:00,46.41,46.46,46.41,46.45,1600.0,46.41,46.46,46.41,46.45,1600.0
2013-03-06 11:45:00,46.45,46.52,46.43,46.52,3400.0,46.45,46.52,46.43,46.52,3400.0
2013-03-06 11:50:00,46.52,46.59,46.48,46.5,5400.0,46.52,46.59,46.48,46.5,5400.0
2013-03-06 11:55:00,46.51,46.52,46.47,46.47,2800.0,46.51,46.52,46.47,46.47,2800.0
2013-03-06 12:00:00,46.47,46.51,46.46,46.46,1600.0,46.47,46.51,46.46,46.46,1600.0
2013-03-06 12:05:00,46.5,46.51,46.44,46.47,3000.0,46.5,46.51,46.44,46.47,3000.0
2013-03-06 12:10:00,46.48,46.51,46.48,46.51,1200.0,46.48,46.51,46.48,46.51,1200.0
2013-03-06 12:15:00,46.51,46.51,46.42,46.43,17000.0,46.51,46.51,46.42,46.43,17000.0
2013-03-06 12:20:00,46.38,46.4,46.34,46.38,4400.0,46.38,46.4,46.34,46.38,4400.0
2013-03-06 12:25:00,46.38,46.38,46.34,46.36,2000.0,46.38,46.38,46.34,46.36,2000.0
2013-03-06 12:30:00,46.38,46.38,46.38,46.38,200.0,46.38,46.38,46.38,46.38,200.0
2013-03-06 12:35:00,46.41,46.44,46.38,46.41,27600.0,46.41,46.44,46.38,46.41,27600.0
2013-03-06 12:40:00,46.43,46.51,46.43,46.45,2600.0,46.43,46.51,46.43,46.45,2600.0
2013-03-06 12:45:00,46.45,46.47,46.41,46.45,2400.0,46.45,46.47,46.41,46.45,2400.0
2013-03-06 12:50:00,46.46,46.46,46.46,46.46,1800.0,46.46,46.46,46.46,46.46,1800.0
2013-03-06 12:55:00,46.46,46.46,46.4,46.4,2400.0,46.46,46.46,46.4,46.4,2400.0
2013-03-06 13:00:00,46.4,46.41,46.38,46.4,2000.0,46.4,46.41,46.38,46.4,2000.0
2013-03-06 13:05:00,46.4,46.42,46.37,46.41,3600.0,46.4,46.42,46.37,46.41,3600.0
2013-03-06 13:10:00,46.41,46.43,46.38,46.4,3000.0,46.41,46.43,46.38,46.4,3000.0
2013-03-06 13:15:00,46.41,46.44,46.38,46.38,3400.0,46.41,46.44,46.38,46.38,3400.0
2013-03-06 13:20:00,46.41,46.43,46.38,46.38,800.0,46.41,46.43,46.38,46.38,800.0
2013-03-06 13:25:00,46.38,46.38,46.28,46.31,7200.0,46.38,46.38,46.28,46.31,7200.0
2013-03-06 13:30:00,46.32,46.35,46.25,46.33,5600.0,46.32,46.35,46.25,46.33,5600.0
2013-03-06 13:35:00,46.3,46.36,46.29,46.3,7800.0,46.3,46.36,46.29,46.3,7800.0
2013-03-06 13:40:00,46.31,46.37,46.31,46.36,5400.0,46.31,46.37,46.31,46.36,5400.0
2013-03-06 13:45:00,46.35,46.42,46.35,46.37,7000.0,46.35,46.42,46.35,46.37,7000.0
2013-03-06 13:50:00,46.35,46.38,46.25,46.27,8200.0,46.35,46.38,46.25,46.27,8200.0
2013-03-06 13:55:00,46.26,46.3,46.21,46.26,6000.0,46.26,46.3,46.21,46.26,6000.0
2013-03-06 14:00:00,46.27,46.35,46.25,46.26,10400.0,46.27,46.35,46.25,46.26,10400.0
2013-03-06 14:05:00,46.28,46.28,46.01,46.09,18600.0,46.28,46.28,46.01,46.09,18600.0
2013-03-06 14:10:00,46.12,46.15,46.11,46.15,3800.0,46.12,46.15,46.11,46.15,3800.0
2013-03-06 14:15:00,46.14,46.26,46.1,46.23,3000.0,46.14,46.26,46.1,46.23,3000.0
2013-03-06 14:20:00,46.21,46.25,46.08,46.12,20200.0,46.21,46.25,46.08,46.12,20200.0
2013-03-06 14:25:00,46.15,46.21,46.15,46.19,3800.0,46.15,46.21,46.15,46.19,3800.0
2013-03-06 14:30:00,46.21,46.27,46.21,46.24,5200.0,46.21,46.27,46.21,46.24,5200.0
2013-03-06 14:35:00,46.27,46.34,46.21,46.24,9000.0,46.27,46.34,46.21,46.24,9000.0
2013-03-06 14:40:00,46.23,46.24,46.14,46.15,17000.0,46.23,46.24,46.14,46.15,17000.0
2013-03-06 14:45:00,46.15,46.18,46.13,46.14,10800.0,46.15,46.18,46.13,46.14,10800.0
2013-03-06 14:50:00,46.15,46.16,46.1,46.12,26600.0,46.15,46.16,46.1,46.12,26600.0
2013-03-06 14:55:00,46.13,46.13,46.08,46.08,7000.0,46.13,46.13,46.08,46.08,7000.0
2013-03-06 15:00:00,46.1,46.1,46.01,46.01,45600.0,46.1,46.1,46.01,46.01,45600.0
2013-03-06 15:05:00,46.02,46.04,45.98,46.0,11400.0,46.02,46.04,45.98,46.0,11400.0
2013-03-06 15:10:00,45.99,46.05,45.99,46.01,11200.0,45.99,46.05,45.99,46.01,11200.0
2013-03-06 15:15:00,46.02,46.02,45.99,46.02,7600.0,46.02,46.02,45.99,46.02,7600.0
2013-03-06 15:20:00,46.01,46.04,45.97,46.01,10600.0,46.01,46.04,45.97,46.01,10600.0
2013-03-06 15:25:00,46.02,46.02,45.99,46.02,14600.0,46.02,46.02,45.99,46.02,14600.0
2013-03-06 15:30:00,46.02,46.05,46.01,46.04,12000.0,46.02,46.05,46.01,46.04,12000.0
2013-03-06 15:35:00,46.02,46.04,46.02,46.02,7000.0,46.02,46.04,46.02,46.02,7000.0
2013-03-06 15:40:00,46.02,46.06,46.02,46.03,8000.0,46.02,46.06,46.02,46.03,8000.0
2013-03-06 15:45:00,46.04,46.05,46.02,46.04,10800.0,46.04,46.05,46.02,46.04,10800.0
2013-03-06 15:50:00,46.04,46.06,46.02,46.02,8000.0,46.04,46.06,46.02,46.02,8000.0
2013-03-06 15:55:00,46.01,46.07,46.01,46.07,14000.0,46.01,46.07,46.01,46.07,14000.0
2013-03-07 09:30:00,46.0,46.19,45.92,45.97,9400.0,46.0,46.19,45.92,45.97,9400.0
2013-03-07 09:35:00,46.01,46.01,45.85,45.85,2200.0,46.01,46.01,45.85,45.85,2200.0
2013-03-07 09:40:00,45.87,45.89,45.82,45.89,3400.0,45.87,45.89,45.82,45.89,3400.0
2013-03-07 09:45:00,45.93,45.93,45.89,45.89,5400.0,45.93,45.93,45.89,45.89,5400.0
2013-03-07 09:50:00,45.88,45.9,45.79,45.83,17400.0,45.88,45.9,45.79,45.83,17400.0
2013-03-07 09:55:00,45.83,45.85,45.76,45.8,5600.0,45.83,45.85,45.76,45.8,5600.0
2013-03-07 10:00:00,45.81,45.84,45.78,45.81,6400.0,45.81,45.84,45.78,45.81,6400.0
2013-03-07 10:05:00,45.76,45.81,45.74,45.74,2600.0,45.76,45.81,45.74,45.74,2600.0
2013-03-07 10:10:00,45.77,45.77,45.72,45.72,3200.0,45.77,45.77,45.72,45.72,3200.0
2013-03-07 10:15:00,45.77,45.8,45.71,45.73,4000.0,45.77,45.8,45.71,45.73,4000.0
2013-03-07 10:20:00,45.73,45.76,45.66,45.66,4200.0,45.73,45.76,45.66,45.66,4200.0
2013-03-07 10:25:00,45.69,45.79,45.69,45.74,6400.0,45.69,45.79,45.69,45.74,6400.0
2013-03-07 10:30:00,45.71,45.77,45.71,45.77,3400.0,45.71,45.77,45.71,45.77,3400.0
2013-03-07 10:35:00,45.77,45.77,45.68,45.68,4200.0,45.77,45.77,45.68,45.68,4200.0
2013-03-07 10:40:00,45.69,45.77,45.69,45.72,3800.0,45.69,45.77,45.69,45.72,3800.0
2013-03-07 10:45:00,45.72,45.75,45.69,45.71,3400.0,45.72,45.75,45.69,45.71,3400.0
2013-03-07 10:50:00,45.71,45.72,45.68,45.68,1400.0,45.71,45.72,45.68,45.68,1400.0
2013-03-07 10:55:00,45.68,45.7,45.63,45.69,6000.0,45.68,45.7,45.63,45.69,6000.0
2013-03-07 11:00:00,45.7,45.7,45.67,45.7,2600.0,45.7,45.7,45.67,45.7,2600.0
2013-03-07 11:05:00,45.7,45.81,45.7,45.77,2200.0,45.7,45.81,45.7,45.77,2200.0
2013-03-07 11:10:00,45.83,45.83,45.81,45.81,1800.0,45.83,45.83,45.81,45.81,1800.0
2013-03-07 11:15:00,45.78,45.78,45.77,45.77,2600.0,45.78,45.78,45.77,45.77,2600.0
2013-03-07 11:20:00,45.74,45.74,45.73,45.73,800.0,45.74,45.74,45.73,45.73,800.0
2013-03-07 11:25:00,45.73,45.73,45.71,45.71,1400.0,45.73,45.73,45.71,45.71,1400.0
2013-03-07 11:30:00,45.71,45.75,45.69,45.69,5600.0,45.71,45.75,45.69,45.69,5600.0
2013-03-07 11:35:00,45.69,45.7,45.63,45.63,2000.0,45.69,45.7,45.63,45.63,2000.0
2013-03-07 11:40:00,45.66,45.68,45.6,45.62,4000.0,45.66,45.68,45.6,45.62,4000.0
2013-03-07 11:45:00,45.62,45.63,45.61,45.61,4600.0,45.62,45.63,45.61,45.61,4600.0
2013-03-07 11:50:00,45.61,45.61,45.56,45.57,1000.0,45.61,45.61,45.56,45.57,1000.0
2013-03-07 11:55:00,45.6,45.6,45.58,45.59,2400.0,45.6,45.6,45.58,45.59,2400.0
2013-03-07 12:00:00,45.59,45.59,45.59,45.59,800.0,45.59,45.59,45.59,45.59,800.0
2013-03-07 12:05:00,45.57,45.57,45.45,45.45,7200.0,45.57,45.57,45.45,45.45,7200.0
2013-03-07 12:10:00,45.49,45.53,45.49,45.49,9200.0,45.49,45.53,45.49,45.49,9200.0
2013-03-07 12:15:00,45.49,45.49,45.47,45.49,4800.0,45.49,45.49,45.47,45.49,4800.0
2013-03-07 12:20:00,45.5,45.52,45.49,45.49,4000.0,45.5,45.52,45.49,45.49,4000.0
2013-03-07 12:25:00,45.48,45.5,45.47,45.48,3000.0,45.48,45.5,45.47,45.48,3000.0
2013-03-07 12:30:00,45.52,45.52,45.49,45.49,1600.0,45.52,45.52,45.49,45.49,1600.0
2013-03-07 12:35:00,45.48,45.52,45.47,45.5,7000.0,45.48,45.52,45.47,45.5,7000.0
2013-03-07 12:40:00,45.5,45.5,45.46,45.49,3600.0,45.5,45.5,45.46,45.49,3600.0
2013-03-07 12:45:00,45.49,45.49,45.49,45.49,4000.0,45.49,45.49,45.49,45.49,4000.0
2013-03-07 12:50:00,45.49,45.49,45.45,45.45,2400.0,45.49,45.49,45.45,45.45,2400.0
2013-03-07 12:55:00,45.48,45.48,45.48,45.48,1000.0,45.48,45.48,45.48,45.48,1000.0
2013-03-07 13:00:00,45.48,45.48,45.47,45.47,1400.0,45.48,45.48,45.47,45.47,1400.0
2013-03-07 13:05:00,45.47,45.48,45.47,45.47,4600.0,45.47,45.48,45.47,45.47,4600.0
2013-03-07 13:10:00,45.47,45.47,45.47,45.47,1000.0,45.47,45.47,45.47,45.47,1000.0
2013-03-07 13:15:00,45.48,45.48,45.48,45.48,3800.0,45.48,45.48,45.48,45.48,3800.0
2013-03-07 13:20:00,45.52,45.52,45.49,45.52,4800.0,45.52,45.52,45.49,45.52,4800.0
2013-03-07 13:25:00,45.49,45.52,45.49,45.52,16200.0,45.49,45.52,45.49,45.52,16200.0
2013-03-07 13:30:00,45.52,45.58,45.46,45.48,7600.0,45.52,45.58,45.46,45.48,7600.0
2013-03-07 13:35:00,45.48,45.49,45.48,45.49,4400.0,45.48,45.49,45.48,45.49,4400.0
2013-03-07 13:40:00,45.49,45.49,45.49,45.49,2000.0,45.49,45.49,45.49,45.49,2000.0
2013-03-07 13:45:00,45.49,45.57,45.49,45.56,11800.0,45.49,45.57,45.49,45.56,11800.0
2013-03-07 13:50:00,45.55,45.58,45.52,45.54,5400.0,45.55,45.58,45.52,45.54,5400.0
2013-03-07 13:55:00,45.54,45.54,45.49,45.49,1400.0,45.54,45.54,45.49,45.49,1400.0
2013-03-07 14:00:00,45.52,45.52,45.51,45.51,3600.0,45.52,45.52,45.51,45.51,3600.0
2013-03-07 14:05:00,45.52,45.52,45.49,45.49,2200.0,45.52,45.52,45.49,45.49,2200.0
2013-03-07 14:10:00,45.49,45.5,45.49,45.49,9800.0,45.49,45.5,45.49,45.49,9800.0
2013-03-07 14:15:00,45.49,45.5,45.49,45.5,5200.0,45.49,45.5,45.49,45.5,5200.0
2013-03-07 14:20:00,45.5,45.5,45.49,45.49,800.0,45.5,45.5,45.49,45.49,800.0
2013-03-07 14:25:00,45.49,45.5,45.43,45.48,22000.0,45.49,45.5,45.43,45.48,22000.0
2013-03-07 14:30:00,45.47,45.53,45.47,45.49,7400.0,45.47,45.53,45.47,45.49,7400.0
2013-03-07 14:35:00,45.49,45.52,45.4,45.44,8600.0,45.49,45.52,45.4,45.44,8600.0
2013-03-07 14:40:00,45.44,45.46,45.33,45.37,25000.0,45.44,45.46,45.33,45.37,25000.0
2013-03-07 14:45:00,45.37,45.38,45.29,45.35,11200.0,45.37,45.38,45.29,45.35,11200.0
2013-03-07 14:50:00,45.35,45.46,45.35,45.44,4800.0,45.35,45.46,45.35,45.44,4800.0
2013-03-07 14:55:00,45.44,45.45,45.38,45.42,7000.0,45.44,45.45,45.38,45.42,7000.0
2013-03-07 15:00:00,45.42,45.48,45.42,45.48,3600.0,45.42,45.48,45.42,45.48,3600.0
2013-03-07 15:05:00,45.48,45.49,45.4,45.44,6600.0,45.48,45.49,45.4,45.44,6600.0
2013-03-07 15:10:00,45.42,45.44,45.42,45.44,3400.0,45.42,45.44,45.42,45.44,3400.0
2013-03-07 15:15:00,45.44,45.44,45.44,45.44,200.0,45.44,45.44,45.44,45.44,200.0
2013-03-07 15:20:00,45.44,45.44,45.38,45.38,7400.0,45.44,45.44,45.38,45.38,7400.0
2013-03-07 15:25:00,45.38,45.43,45.37,45.41,6000.0,45.38,45.43,45.37,45.41,6000.0
2013-03-07 15:30:00,45.41,45.47,45.41,45.45,10600.0,45.41,45.47,45.41,45.45,10600.0
2013-03-07 15:35:00,45.45,45.45,45.44,45.45,6800.0,45.45,45.45,45.44,45.45,6800.0
2013-03-07 15:40:00,45.45,45.47,45.35,45.4,17000.0,45.45,45.47,45.35,45.4,17000.0
2013-03-07 15:45:00,45.38,45.46,45.37,45.42,10000.0,45.38,45.46,45.37,45.42,10000.0
2013-03-07 15:50:00,45.42,45.46,45.41,45.44,15400.0,45.42,45.46,45.41,45.44,15400.0
2013-03-07 15:55:00,45.45,45.53,45.44,45.5,39000.0,45.45,45.53,45.44,45.5,39000.0
2013-03-08 09:30:00,45.53,45.87,45.53,45.87,6800.0,45.53,45.87,45.53,45.87,6800.0
2013-03-08 09:35:00,45.72,45.72,45.65,45.66,800.0,45.72,45.72,45.65,45.66,800.0
2013-03-08 09:40:00,45.6,45.6,45.34,45.4,23600.0,45.6,45.6,45.34,45.4,23600.0
2013-03-08 09:45:00,45.47,45.48,45.37,45.37,1400.0,45.47,45.48,45.37,45.37,1400.0
2013-03-08 09:50:00,45.32,45.45,45.27,45.38,6400.0,45.32,45.45,45.27,45.38,6400.0
2013-03-08 09:55:00,45.45,45.52,45.34,45.41,74800.0,45.45,45.52,45.34,45.41,74800.0
2013-03-08 10:00:00,45.49,45.51,45.37,45.37,57400.0,45.49,45.51,45.37,45.37,57400.0
2013-03-08 10:05:00,45.45,45.45,45.12,45.31,97400.0,45.45,45.45,45.12,45.31,97400.0
2013-03-08 10:10:00,45.4,45.49,45.35,45.48,8200.0,45.4,45.49,45.35,45.48,8200.0
2013-03-08 10:15:00,45.47,45.55,45.41,45.5,4200.0,45.47,45.55,45.41,45.5,4200.0
2013-03-08 10:20:00,45.51,45.52,45.49,45.51,7800.0,45.51,45.52,45.49,45.51,7800.0
2013-03-08 10:25:00,45.51,45.59,45.44,45.59,9600.0,45.51,45.59,45.44,45.59,9600.0
2013-03-08 10:30:00,45.54,45.59,45.43,45.47,5200.0,45.54,45.59,45.43,45.47,5200.0
2013-03-08 10:35:00,45.5,45.52,45.47,45.49,3000.0,45.5,45.52,45.47,45.49,3000.0
2013-03-08 10:40:00,45.5,45.63,45.45,45.62,41000.0,45.5,45.63,45.45,45.62,41000.0
2013-03-08 10:45:00,45.6,45.69,45.56,45.62,36000.0,45.6,45.69,45.56,45.62,36000.0
2013-03-08 10:50:00,45.63,45.63,45.51,45.53,4800.0,45.63,45.63,45.51,45.53,4800.0
2013-03-08 10:55:00,45.55,45.7,45.54,45.63,20400.0,45.55,45.7,45.54,45.63,20400.0
2013-03-08 11:00:00,45.63,45.72,45.52,45.64,21800.0,45.63,45.72,45.52,45.64,21800.0
2013-03-08 11:05:00,45.64,45.75,45.54,45.68,22200.0,45.64,45.75,45.54,45.68,22200.0
2013-03-08 11:10:00,45.65,45.72,45.58,45.68,43800.0,45.65,45.72,45.58,45.68,43800.0
2013-03-08 11:15:00,45.66,45.75,45.63,45.73,44000.0,45.66,45.75,45.63,45.73,44000.0
2013-03-08 11:20:00,45.73,45.79,45.69,45.77,20600.0,45.73,45.79,45.69,45.77,20600.0
2013-03-08 11:25:00,45.74,45.76,45.69,45.74,5400.0,45.74,45.76,45.69,45.74,5400.0
2013-03-08 11:30:00,45.74,45.78,45.73,45.76,7800.0,45.74,45.78,45.73,45.76,7800.0
2013-03-08 11:35:00,45.66,45.74,45.66,45.74,1400.0,45.66,45.74,45.66,45.74,1400.0
2013-03-08 11:40:00,45.74,45.77,45.69,45.74,1800.0,45.74,45.77,45.69,45.74,1800.0
2013-03-08 11:45:00,45.74,45.82,45.71,45.79,58600.0,45.74,45.82,45.71,45.79,58600.0
2013-03-08 11:50:00,45.8,45.81,45.74,45.74,1800.0,45.8,45.81,45.74,45.74,1800.0
2013-03-08 11:55:00,45.7,45.77,45.7,45.77,1800.0,45.7,45.77,45.7,45.77,1800.0
2013-03-08 12:00:00,45.81,45.91,45.77,45.91,16200.0,45.81,45.91,45.77,45.91,16200.0
2013-03-08 12:05:00,45.9,45.98,45.87,45.98,52600.0,45.9,45.98,45.87,45.98,52600.0
2013-03-08 12:10:00,45.99,46.02,45.97,46.0,5200.0,45.99,46.02,45.97,46.0,5200.0
2013-03-08 12:15:00,46.0,46.01,45.96,45.98,6600.0,46.0,46.01,45.96,45.98,6600.0
2013-03-08 12:20:00,45.98,46.01,45.96,46.01,3600.0,45.98,46.01,45.96,46.01,3600.0
2013-03-08 12:25:00,46.0,46.0,45.95,45.96,1400.0,46.0,46.0,45.95,45.96,1400.0
2013-03-08 12:30:00,45.95,45.98,45.95,45.98,1400.0,45.95,45.98,45.95,45.98,1400.0
2013-03-08 12:35:00,45.93,46.02,45.93,46.01,7200.0,45.93,46.02,45.93,46.01,7200.0
2013-03-08 12:40:00,46.01,46.02,45.93,45.94,108800.0,46.01,46.02,45.93,45.94,108800.0
2013-03-08 12:45:00,45.98,46.02,45.88,45.93,29000.0,45.98,46.02,45.88,45.93,29000.0
2013-03-08 12:50:00,45.92,45.96,45.92,45.92,3200.0,45.92,45.96,45.92,45.92,3200.0
2013-03-08 12:55:00,45.95,45.95,45.9,45.93,19400.0,45.95,45.95,45.9,45.93,19400.0
2013-03-08 13:00:00,45.9,45.91,45.84,45.84,1800.0,45.9,45.91,45.84,45.84,1800.0
2013-03-08 13:05:00,45.9,45.93,45.89,45.9,11400.0,45.9,45.93,45.89,45.9,11400.0
2013-03-08 13:10:00,45.92,45.93,45.79,45.88,11800.0,45.92,45.93,45.79,45.88,11800.0
2013-03-08 13:15:00,45.81,45.88,45.81,45.83,4200.0,45.81,45.88,45.81,45.83,4200.0
2013-03-08 13:20:00,45.83,45.88,45.83,45.87,3800.0,45.83,45.88,45.83,45.87,3800.0
2013-03-08 13:25:00,45.85,45.87,45.85,45.85,1600.0,45.85,45.87,45.85,45.85,1600.0
2013-03-08 13:30:00,45.85,45.85,45.85,45.85,400.0,45.85,45.85,45.85,45.85,400.0
2013-03-08 13:35:00,45.85,45.88,45.85,45.85,6000.0,45.85,45.88,45.85,45.85,6000.0
2013-03-08 13:40:00,45.86,45.86,45.82,45.82,3000.0,45.86,45.86,45.82,45.82,3000.0
2013-03-08 13:45:00,45.83,45.85,45.83,45.85,1600.0,45.83,45.85,45.83,45.85,1600.0
2013-03-08 13:50:00,45.83,45.84,45.79,45.84,2800.0,45.83,45.84,45.79,45.84,2800.0
2013-03-08 13:55:00,45.84,45.84,45.82,45.83,3600.0,45.84,45.84,45.82,45.83,3600.0
2013-03-08 14:00:00,45.83,45.84,45.82,45.82,3600.0,45.83,45.84,45.82,45.82,3600.0
2013-03-08 14:05:00,45.83,45.84,45.78,45.8,6400.0,45.83,45.84,45.78,45.8,6400.0
2013-03-08 14:10:00,45.8,45.82,45.8,45.81,1800.0,45.8,45.82,45.8,45.81,1800.0
2013-03-08 14:15:00,45.81,45.81,45.77,45.77,600.0,45.81,45.81,45.77,45.77,600.0
2013-03-08 14:20:00,45.8,45.8,45.77,45.78,1400.0,45.8,45.8,45.77,45.78,1400.0
2013-03-08 14:25:00,45.79,45.83,45.79,45.83,2600.0,45.79,45.83,45.79,45.83,2600.0
2013-03-08 14:30:00,45.82,45.83,45.81,45.81,1000.0,45.82,45.83,45.81,45.81,1000.0
2013-03-08 14:35:00,45.81,45.83,45.81,45.83,3000.0,45.81,45.83,45.81,45.83,3000.0
2013-03-08 14:40:00,45.83,45.87,45.81,45.82,4000.0,45.83,45.87,45.81,45.82,4000.0
2013-03-08 14:45:00,45.84,45.84,45.82,45.82,2600.0,45.84,45.84,45.82,45.82,2600.0
2013-03-08 14:50:00,45.84,45.84,45.8,45.8,5000.0,45.84,45.84,45.8,45.8,5000.0
2013-03-08 14:55:00,45.82,45.83,45.8,45.8,5600.0,45.82,45.83,45.8,45.8,5600.0
2013-03-08 15:00:00,45.81,45.83,45.8,45.8,6400.0,45.81,45.83,45.8,45.8,6400.0
2013-03-08 15:05:00,45.8,45.81,45.78,45.81,7600.0,45.8,45.81,45.78,45.81,7600.0
2013-03-08 15:10:00,45.81,45.83,45.8,45.8,3800.0,45.81,45.83,45.8,45.8,3800.0
2013-03-08 15:15:00,45.83,45.84,45.81,45.83,12400.0,45.83,45.84,45.81,45.83,12400.0
2013-03-08 15:20:00,45.82,45.84,45.81,45.82,2600.0,45.82,45.84,45.81,45.82,2600.0
2013-03-08 15:25:00,45.82,45.83,45.74,45.76,23600.0,45.82,45.83,45.74,45.76,23600.0
2013-03-08 15:30:00,45.76,45.79,45.76,45.77,9400.0,45.76,45.79,45.76,45.77,9400.0
2013-03-08 15:35:00,45.78,45.79,45.77,45.77,13800.0,45.78,45.79,45.77,45.77,13800.0
2013-03-08 15:40:00,45.77,45.77,45.74,45.76,18400.0,45.77,45.77,45.74,45.76,18400.0
2013-03-08 15:45:00,45.76,45.77,45.74,45.74,21800.0,45.76,45.77,45.74,45.74,21800.0
2013-03-08 15:50:00,45.74,45.77,45.68,45.69,37200.0,45.74,45.77,45.68,45.69,37200.0
2013-03-08 15:55:00,45.68,45.71,45.64,45.69,41600.0,45.68,45.71,45.64,45.69,41600.0
2013-03-11 09:30:00,45.76,45.82,45.76,45.81,2000.0,45.76,45.82,45.76,45.81,2000.0
2013-03-11 09:35:00,45.81,45.81,45.75,45.8,2200.0,45.81,45.81,45.75,45.8,2200.0
2013-03-11 09:40:00,45.84,45.94,45.69,45.94,27000.0,45.84,45.94,45.69,45.94,27000.0
2013-03-11 09:45:00,45.83,45.88,45.82,45.88,1400.0,45.83,45.88,45.82,45.88,1400.0
2013-03-11 09:50:00,45.96,46.04,45.93,45.93,7800.0,45.96,46.04,45.93,45.93,7800.0
2013-03-11 09:55:00,45.99,46.04,45.91,46.02,25800.0,45.99,46.04,45.91,46.02,25800.0
2013-03-11 10:00:00,46.0,46.04,45.99,45.99,1600.0,46.0,46.04,45.99,45.99,1600.0
2013-03-11 10:05:00,45.99,46.06,45.97,46.02,6200.0,45.99,46.06,45.97,46.02,6200.0
2013-03-11 10:10:00,46.06,46.06,45.97,45.99,1800.0,46.06,46.06,45.97,45.99,1800.0
2013-03-11 10:15:00,46.03,46.06,46.01,46.03,4400.0,46.03,46.06,46.01,46.03,4400.0
2013-03-11 10:20:00,46.05,46.08,46.01,46.06,2800.0,46.05,46.08,46.01,46.06,2800.0
2013-03-11 10:25:00,46.07,46.08,46.01,46.05,2400.0,46.07,46.08,46.01,46.05,2400.0
2013-03-11 10:30:00,46.08,46.11,46.05,46.09,2800.0,46.08,46.11,46.05,46.09,2800.0
2013-03-11 10:35:00,46.09,46.23,46.09,46.23,7000.0,46.09,46.23,46.09,46.23,7000.0
2013-03-11 10:40:00,46.23,46.23,46.21,46.21,400.0,46.23,46.23,46.21,46.21,400.0
2013-03-11 10:45:00,46.21,46.21,46.21,46.21,0.0,46.21,46.21,46.21,46.21,0.0
2013-03-11 10:50:00,46.23,46.23,46.21,46.21,3000.0,46.23,46.23,46.21,46.21,3000.0
2013-03-11 10:55:00,46.21,46.21,46.19,46.19,1200.0,46.21,46.21,46.19,46.19,1200.0
2013-03-11 11:00:00,46.21,46.21,46.21,46.21,400.0,46.21,46.21,46.21,46.21,400.0
2013-03-11 11:05:00,46.23,46.26,46.21,46.21,3200.0,46.23,46.26,46.21,46.21,3200.0
2013-03-11 11:10:00,46.24,46.25,46.22,46.25,1000.0,46.24,46.25,46.22,46.25,1000.0
2013-03-11 11:15:00,46.26,46.27,46.26,46.26,2000.0,46.26,46.27,46.26,46.26,2000.0
2013-03-11 11:20:00,46.26,46.27,46.24,46.27,2400.0,46.26,46.27,46.24,46.27,2400.0
2013-03-11 11:25:00,46.27,46.27,46.25,46.25,1000.0,46.27,46.27,46.25,46.25,1000.0
2013-03-11 11:30:00,46.26,46.26,46.23,46.23,1400.0,46.26,46.26,46.23,46.23,1400.0
2013-03-11 11:35:00,46.25,46.27,46.25,46.27,2200.0,46.25,46.27,46.25,46.27,2200.0
2013-03-11 11:40:00,46.27,46.27,46.27,46.27,0.0,46.27,46.27,46.27,46.27,0.0
2013-03-11 11:45:00,46.29,46.31,46.29,46.29,800.0,46.29,46.31,46.29,46.29,800.0
2013-03-11 11:50:00,46.31,46.31,46.31,46.31,1200.0,46.31,46.31,46.31,46.31,1200.0
2013-03-11 11:55:00,46.31,46.31,46.3,46.3,1200.0,46.31,46.31,46.3,46.3,1200.0
2013-03-11 12:00:00,46.3,46.31,46.23,46.23,12400.0,46.3,46.31,46.23,46.23,12400.0
2013-03-11 12:05:00,46.23,46.23,46.2,46.2,1600.0,46.23,46.23,46.2,46.2,1600.0
2013-03-11 12:10:00,46.19,46.2,46.16,46.18,2200.0,46.19,46.2,46.16,46.18,2200.0
2013-03-11 12:15:00,46.19,46.19,46.19,46.19,400.0,46.19,46.19,46.19,46.19,400.0
2013-03-11 12:20:00,46.15,46.17,46.13,46.13,4800.0,46.15,46.17,46.13,46.13,4800.0
2013-03-11 12:25:00,46.14,46.17,46.11,46.13,7000.0,46.14,46.17,46.11,46.13,7000.0
2013-03-11 12:30:00,46.14,46.15,46.1,46.13,5600.0,46.14,46.15,46.1,46.13,5600.0
2013-03-11 12:35:00,46.1,46.13,46.09,46.13,5400.0,46.1,46.13,46.09,46.13,5400.0
2013-03-11 12:40:00,46.13,46.17,46.11,46.11,1600.0,46.13,46.17,46.11,46.11,1600.0
2013-03-11 12:45:00,46.12,46.12,46.12,46.12,600.0,46.12,46.12,46.12,46.12,600.0
2013-03-11 12:50:00,46.12,46.12,46.09,46.09,1800.0,46.12,46.12,46.09,46.09,1800.0
2013-03-11 12:55:00,46.1,46.13,46.08,46.13,7000.0,46.1,46.13,46.08,46.13,7000.0
2013-03-11 13:00:00,46.13,46.13,46.12,46.12,1000.0,46.13,46.13,46.12,46.12,1000.0
2013-03-11 13:05:00,46.12,46.17,46.11,46.16,2200.0,46.12,46.17,46.11,46.16,2200.0
2013-03-11 13:10:00,46.16,46.17,46.15,46.16,3200.0,46.16,46.17,46.15,46.16,3200.0
2013-03-11 13:15:00,46.12,46.16,46.12,46.13,2200.0,46.12,46.16,46.12,46.13,2200.0
2013-03-11 13:20:00,46.13,46.13,46.1,46.1,1600.0,46.13,46.13,46.1,46.1,1600.0
2013-03-11 13:25:00,46.09,46.14,46.08,46.13,4400.0,46.09,46.14,46.08,46.13,4400.0
2013-03-11 13:30:00,46.13,46.15,46.12,46.13,11800.0,46.13,46.15,46.12,46.13,11800.0
2013-03-11 13:35:00,46.13,46.16,46.1,46.1,2000.0,46.13,46.16,46.1,46.1,2000.0
2013-03-11 13:40:00,46.1,46.11,46.08,46.08,9400.0,46.1,46.11,46.08,46.08,9400.0
2013-03-11 13:45:00,46.06,46.1,46.02,46.02,7600.0,46.06,46.1,46.02,46.02,7600.0
2013-03-11 13:50:00,46.04,46.05,46.02,46.05,1000.0,46.04,46.05,46.02,46.05,1000.0
2013-03-11 13:55:00,46.04,46.04,46.04,46.04,200.0,46.04,46.04,46.04,46.04,200.0
2013-03-11 14:00:00,46.04,46.04,45.99,45.99,600.0,46.04,46.04,45.99,45.99,600.0
2013-03-11 14:05:00,46.0,46.0,45.99,45.99,800.0,46.0,46.0,45.99,45.99,800.0
2013-03-11 14:10:00,46.0,46.02,45.99,46.02,1400.0,46.0,46.02,45.99,46.02,1400.0
2013-03-11 14:15:00,46.02,46.04,46.02,46.02,1800.0,46.02,46.04,46.02,46.02,1800.0
2013-03-11 14:20:00,46.02,46.02,46.0,46.01,1400.0,46.02,46.02,46.0,46.01,1400.0
2013-03-11 14:25:00,46.02,46.07,46.02,46.03,3200.0,46.02,46.07,46.02,46.03,3200.0
2013-03-11 14:30:00,46.05,46.06,46.01,46.02,2200.0,46.05,46.06,46.01,46.02,2200.0
2013-03-11 14:35:00,46.02,46.05,46.02,46.05,1000.0,46.02,46.05,46.02,46.05,1000.0
2013-03-11 14:40:00,46.05,46.1,46.04,46.05,2400.0,46.05,46.1,46.04,46.05,2400.0
2013-03-11 14:45:00,46.08,46.09,46.04,46.04,5400.0,46.08,46.09,46.04,46.04,5400.0
2013-03-11 14:50:00,46.06,46.06,46.05,46.05,600.0,46.06,46.06,46.05,46.05,600.0
2013-03-11 14:55:00,46.03,46.03,46.0,46.0,1800.0,46.03,46.03,46.0,46.0,1800.0
2013-03-11 15:00:00,46.0,46.04,45.96,46.01,7400.0,46.0,46.04,45.96,46.01,7400.0
2013-03-11 15:05:00,46.0,46.03,45.97,45.99,2600.0,46.0,46.03,45.97,45.99,2600.0
2013-03-11 15:10:00,46.02,46.02,45.97,45.99,3000.0,46.02,46.02,45.97,45.99,3000.0
2013-03-11 15:15:00,46.0,46.02,45.97,46.02,3400.0,46.0,46.02,45.97,46.02,3400.0
2013-03-11 15:20:00,46.02,46.03,45.98,45.99,3400.0,46.02,46.03,45.98,45.99,3400.0
2013-03-11 15:25:00,45.99,46.01,45.96,45.99,4000.0,45.99,46.01,45.96,45.99,4000.0
2013-03-11 15:30:00,45.98,45.99,45.95,45.95,3800.0,45.98,45.99,45.95,45.95,3800.0
2013-03-11 15:35:00,45.96,45.96,45.92,45.92,2400.0,45.96,45.96,45.92,45.92,2400.0
2013-03-11 15:40:00,45.92,45.95,45.92,45.94,10600.0,45.92,45.95,45.92,45.94,10600.0
2013-03-11 15:45:00,45.94,45.96,45.92,45.94,8400.0,45.94,45.96,45.92,45.94,8400.0
2013-03-11 15:50:00,45.92,45.94,45.9,45.92,11000.0,45.92,45.94,45.9,45.92,11000.0
2013-03-11 15:55:00,45.91,45.93,45.9,45.92,14400.0,45.91,45.93,45.9,45.92,14400.0
2013-03-12 09:30:00,45.79,45.79,45.79,45.79,3800.0,45.79,45.79,45.79,45.79,3800.0
2013-03-12 09:35:00,45.75,45.75,45.71,45.71,1000.0,45.75,45.75,45.71,45.71,1000.0
2013-03-12 09:40:00,45.75,45.78,45.7,45.77,3000.0,45.75,45.78,45.7,45.77,3000.0
2013-03-12 09:45:00,45.8,45.83,45.74,45.74,3800.0,45.8,45.83,45.74,45.74,3800.0
2013-03-12 09:50:00,45.83,45.83,45.76,45.76,2600.0,45.83,45.83,45.76,45.76,2600.0
2013-03-12 09:55:00,45.76,45.83,45.76,45.76,4600.0,45.76,45.83,45.76,45.76,4600.0
2013-03-12 10:00:00,45.77,45.84,45.74,45.78,5600.0,45.77,45.84,45.74,45.78,5600.0
2013-03-12 10:05:00,45.81,45.84,45.8,45.84,4400.0,45.81,45.84,45.8,45.84,4400.0
2013-03-12 10:10:00,45.83,45.88,45.83,45.88,1400.0,45.83,45.88,45.83,45.88,1400.0
2013-03-12 10:15:00,45.85,45.87,45.85,45.86,2800.0,45.85,45.87,45.85,45.86,2800.0
2013-03-12 10:20:00,45.86,45.9,45.86,45.89,2600.0,45.86,45.9,45.86,45.89,2600.0
2013-03-12 10:25:00,45.89,45.9,45.85,45.9,12400.0,45.89,45.9,45.85,45.9,12400.0
2013-03-12 10:30:00,45.88,45.89,45.83,45.83,4400.0,45.88,45.89,45.83,45.83,4400.0
2013-03-12 10:35:00,45.83,45.83,45.81,45.82,2000.0,45.83,45.83,45.81,45.82,2000.0
2013-03-12 10:40:00,45.82,45.83,45.77,45.82,2200.0,45.82,45.83,45.77,45.82,2200.0
2013-03-12 10:45:00,45.82,45.82,45.8,45.81,1400.0,45.82,45.82,45.8,45.81,1400.0
2013-03-12 10:50:00,45.81,45.85,45.81,45.85,1400.0,45.81,45.85,45.81,45.85,1400.0
2013-03-12 10:55:00,45.88,45.9,45.82,45.82,2200.0,45.88,45.9,45.82,45.82,2200.0
2013-03-12 11:00:00,45.82,45.82,45.77,45.77,5000.0,45.82,45.82,45.77,45.77,5000.0
2013-03-12 11:05:00,45.76,45.76,45.72,45.73,2800.0,45.76,45.76,45.72,45.73,2800.0
2013-03-12 11:10:00,45.74,45.74,45.74,45.74,800.0,45.74,45.74,45.74,45.74,800.0
2013-03-12 11:15:00,45.74,45.77,45.74,45.74,3000.0,45.74,45.77,45.74,45.74,3000.0
2013-03-12 11:20:00,45.74,45.74,45.7,45.7,2800.0,45.74,45.74,45.7,45.7,2800.0
2013-03-12 11:25:00,45.63,45.73,45.63,45.71,3800.0,45.63,45.73,45.63,45.71,3800.0
2013-03-12 11:30:00,45.68,45.74,45.68,45.69,1600.0,45.68,45.74,45.68,45.69,1600.0
2013-03-12 11:35:00,45.71,45.74,45.71,45.74,600.0,45.71,45.74,45.71,45.74,600.0
2013-03-12 11:40:00,45.74,45.82,45.7,45.79,5400.0,45.74,45.82,45.7,45.79,5400.0
2013-03-12 11:45:00,45.8,45.82,45.68,45.74,33800.0,45.8,45.82,45.68,45.74,33800.0
2013-03-12 11:50:00,45.74,45.76,45.68,45.76,19800.0,45.74,45.76,45.68,45.76,19800.0
2013-03-12 11:55:00,45.76,45.77,45.74,45.74,1200.0,45.76,45.77,45.74,45.74,1200.0
2013-03-12 12:00:00,45.74,45.74,45.7,45.7,1200.0,45.74,45.74,45.7,45.7,1200.0
2013-03-12 12:05:00,45.71,45.71,45.63,45.65,4400.0,45.71,45.71,45.63,45.65,4400.0
2013-03-12 12:10:00,45.66,45.66,45.66,45.66,200.0,45.66,45.66,45.66,45.66,200.0
2013-03-12 12:15:00,45.69,45.72,45.67,45.72,2000.0,45.69,45.72,45.67,45.72,2000.0
2013-03-12 12:20:00,45.66,45.69,45.66,45.68,1400.0,45.66,45.69,45.66,45.68,1400.0
2013-03-12 12:25:00,45.69,45.7,45.69,45.7,1400.0,45.69,45.7,45.69,45.7,1400.0
2013-03-12 12:30:00,45.69,45.69,45.69,45.69,200.0,45.69,45.69,45.69,45.69,200.0
2013-03-12 12:35:00,45.68,45.7,45.67,45.67,2000.0,45.68,45.7,45.67,45.67,2000.0
2013-03-12 12:40:00,45.67,45.67,45.66,45.66,1600.0,45.67,45.67,45.66,45.66,1600.0
2013-03-12 12:45:00,45.67,45.68,45.65,45.65,3000.0,45.67,45.68,45.65,45.65,3000.0
2013-03-12 12:50:00,45.65,45.66,45.62,45.62,2000.0,45.65,45.66,45.62,45.62,2000.0
2013-03-12 12:55:00,45.66,45.68,45.63,45.67,4600.0,45.66,45.68,45.63,45.67,4600.0
2013-03-12 13:00:00,45.67,45.67,45.67,45.67,1200.0,45.67,45.67,45.67,45.67,1200.0
2013-03-12 13:05:00,45.68,45.68,45.63,45.66,1600.0,45.68,45.68,45.63,45.66,1600.0
2013-03-12 13:10:00,45.61,45.66,45.6,45.66,1800.0,45.61,45.66,45.6,45.66,1800.0
2013-03-12 13:15:00,45.69,45.69,45.68,45.68,1000.0,45.69,45.69,45.68,45.68,1000.0
2013-03-12 13:20:00,45.67,45.68,45.65,45.65,1600.0,45.67,45.68,45.65,45.65,1600.0
2013-03-12 13:25:00,45.66,45.66,45.65,45.66,1000.0,45.66,45.66,45.65,45.66,1000.0
2013-03-12 13:30:00,45.66,45.66,45.65,45.65,600.0,45.66,45.66,45.65,45.65,600.0
2013-03-12 13:35:00,45.65,45.66,45.62,45.63,2400.0,45.65,45.66,45.62,45.63,2400.0
2013-03-12 13:40:00,45.66,45.66,45.6,45.6,3000.0,45.66,45.66,45.6,45.6,3000.0
2013-03-12 13:45:00,45.6,45.63,45.55,45.55,6600.0,45.6,45.63,45.55,45.55,6600.0
2013-03-12 13:50:00,45.55,45.57,45.49,45.49,7200.0,45.55,45.57,45.49,45.49,7200.0
2013-03-12 13:55:00,45.5,45.6,45.5,45.6,9400.0,45.5,45.6,45.5,45.6,9400.0
2013-03-12 14:00:00,45.57,45.58,45.57,45.58,600.0,45.57,45.58,45.57,45.58,600.0
2013-03-12 14:05:00,45.61,45.63,45.6,45.63,2800.0,45.61,45.63,45.6,45.63,2800.0
2013-03-12 14:10:00,45.6,45.62,45.59,45.6,3800.0,45.6,45.62,45.59,45.6,3800.0
2013-03-12 14:15:00,45.6,45.6,45.56,45.58,1000.0,45.6,45.6,45.56,45.58,1000.0
2013-03-12 14:20:00,45.6,45.69,45.6,45.65,6800.0,45.6,45.69,45.6,45.65,6800.0
2013-03-12 14:25:00,45.65,45.67,45.65,45.66,1200.0,45.65,45.67,45.65,45.66,1200.0
2013-03-12 14:30:00,45.66,45.69,45.66,45.69,2600.0,45.66,45.69,45.66,45.69,2600.0
2013-03-12 14:35:00,45.69,45.7,45.69,45.7,1000.0,45.69,45.7,45.69,45.7,1000.0
2013-03-12 14:40:00,45.7,45.77,45.68,45.77,7600.0,45.7,45.77,45.68,45.77,7600.0
2013-03-12 14:45:00,45.79,45.8,45.79,45.8,6600.0,45.79,45.8,45.79,45.8,6600.0
2013-03-12 14:50:00,45.75,45.75,45.73,45.73,1400.0,45.75,45.75,45.73,45.73,1400.0
2013-03-12 14:55:00,45.74,45.76,45.74,45.76,1400.0,45.74,45.76,45.74,45.76,1400.0
2013-03-12 15:00:00,45.74,45.79,45.74,45.75,5800.0,45.74,45.79,45.74,45.75,5800.0
2013-03-12 15:05:00,45.75,45.77,45.74,45.76,2800.0,45.75,45.77,45.74,45.76,2800.0
2013-03-12 15:10:00,45.76,45.8,45.76,45.79,2400.0,45.76,45.8,45.76,45.79,2400.0
2013-03-12 15:15:00,45.78,45.8,45.74,45.76,4200.0,45.78,45.8,45.74,45.76,4200.0
2013-03-12 15:20:00,45.77,45.78,45.76,45.77,4000.0,45.77,45.78,45.76,45.77,4000.0
2013-03-12 15:25:00,45.8,45.8,45.76,45.79,8400.0,45.8,45.8,45.76,45.79,8400.0
2013-03-12 15:30:00,45.79,45.79,45.77,45.78,4200.0,45.79,45.79,45.77,45.78,4200.0
2013-03-12 15:35:00,45.78,45.8,45.78,45.8,3200.0,45.78,45.8,45.78,45.8,3200.0
2013-03-12 15:40:00,45.81,45.84,45.78,45.84,5200.0,45.81,45.84,45.78,45.84,5200.0
2013-03-12 15:45:00,45.84,45.85,45.81,45.84,7200.0,45.84,45.85,45.81,45.84,7200.0
2013-03-12 15:50:00,45.82,45.83,45.77,45.82,8000.0,45.82,45.83,45.77,45.82,8000.0
2013-03-12 15:55:00,45.83,45.83,45.72,45.76,33600.0,45.83,45.83,45.72,45.76,33600.0
2013-03-13 09:30:00,45.78,45.78,45.78,45.78,3600.0,45.78,45.78,45.78,45.78,3600.0
2013-03-13 09:35:00,45.78,45.78,45.78,45.78,0.0,45.78,45.78,45.78,45.78,0.0
2013-03-13 09:40:00,45.69,45.72,45.69,45.72,3600.0,45.69,45.72,45.69,45.72,3600.0
2013-03-13 09:45:00,45.68,45.73,45.59,45.6,8000.0,45.68,45.73,45.59,45.6,8000.0
2013-03-13 09:50:00,45.55,45.6,45.51,45.6,8400.0,45.55,45.6,45.51,45.6,8400.0
2013-03-13 09:55:00,45.6,45.66,45.59,45.65,5600.0,45.6,45.66,45.59,45.65,5600.0
2013-03-13 10:00:00,45.65,45.67,45.6,45.63,4000.0,45.65,45.67,45.6,45.63,4000.0
2013-03-13 10:05:00,45.63,45.69,45.59,45.67,8400.0,45.63,45.69,45.59,45.67,8400.0
2013-03-13 10:10:00,45.67,45.73,45.67,45.73,2400.0,45.67,45.73,45.67,45.73,2400.0
2013-03-13 10:15:00,45.73,45.77,45.7,45.74,9200.0,45.73,45.77,45.7,45.74,9200.0
2013-03-13 10:20:00,45.74,45.76,45.69,45.69,6800.0,45.74,45.76,45.69,45.69,6800.0
2013-03-13 10:25:00,45.72,45.79,45.72,45.73,10000.0,45.72,45.79,45.72,45.73,10000.0
2013-03-13 10:30:00,45.73,45.81,45.72,45.72,5200.0,45.73,45.81,45.72,45.72,5200.0
2013-03-13 10:35:00,45.72,45.73,45.72,45.73,4800.0,45.72,45.73,45.72,45.73,4800.0
2013-03-13 10:40:00,45.73,45.76,45.73,45.73,28800.0,45.73,45.76,45.73,45.73,28800.0
2013-03-13 10:45:00,45.73,45.77,45.71,45.77,15600.0,45.73,45.77,45.71,45.77,15600.0
2013-03-13 10:50:00,45.76,45.81,45.76,45.8,13600.0,45.76,45.81,45.76,45.8,13600.0
2013-03-13 10:55:00,45.79,45.79,45.74,45.74,6000.0,45.79,45.79,45.74,45.74,6000.0
2013-03-13 11:00:00,45.8,45.82,45.8,45.82,5600.0,45.8,45.82,45.8,45.82,5600.0
2013-03-13 11:05:00,45.82,45.82,45.82,45.82,0.0,45.82,45.82,45.82,45.82,0.0
2013-03-13 11:10:00,45.81,45.89,45.81,45.89,5600.0,45.81,45.89,45.81,45.89,5600.0
2013-03-13 11:15:00,45.9,45.92,45.85,45.86,6000.0,45.9,45.92,45.85,45.86,6000.0
2013-03-13 11:20:00,45.86,45.86,45.85,45.86,2400.0,45.86,45.86,45.85,45.86,2400.0
2013-03-13 11:25:00,45.86,45.87,45.85,45.87,5600.0,45.86,45.87,45.85,45.87,5600.0
2013-03-13 11:30:00,45.85,45.86,45.85,45.86,2400.0,45.85,45.86,45.85,45.86,2400.0
2013-03-13 11:35:00,45.89,45.89,45.88,45.88,1600.0,45.89,45.89,45.88,45.88,1600.0
2013-03-13 11:40:00,45.88,45.88,45.88,45.88,4400.0,45.88,45.88,45.88,45.88,4400.0
2013-03-13 11:45:00,45.88,45.91,45.86,45.88,3600.0,45.88,45.91,45.86,45.88,3600.0
2013-03-13 11:50:00,45.9,45.9,45.88,45.88,2400.0,45.9,45.9,45.88,45.88,2400.0
2013-03-13 11:55:00,45.88,45.88,45.88,45.88,2000.0,45.88,45.88,45.88,45.88,2000.0
2013-03-13 12:00:00,45.88,45.88,45.85,45.85,1200.0,45.88,45.88,45.85,45.85,1200.0
2013-03-13 12:05:00,45.87,45.91,45.87,45.9,5600.0,45.87,45.91,45.87,45.9,5600.0
2013-03-13 12:10:00,45.9,45.9,45.9,45.9,1200.0,45.9,45.9,45.9,45.9,1200.0
2013-03-13 12:15:00,45.88,45.9,45.88,45.9,1200.0,45.88,45.9,45.88,45.9,1200.0
2013-03-13 12:20:00,45.92,45.93,45.91,45.93,2000.0,45.92,45.93,45.91,45.93,2000.0
2013-03-13 12:25:00,45.92,45.92,45.85,45.88,10400.0,45.92,45.92,45.85,45.88,10400.0
2013-03-13 12:30:00,45.91,45.94,45.89,45.94,11200.0,45.91,45.94,45.89,45.94,11200.0
2013-03-13 12:35:00,45.94,46.01,45.94,45.98,6400.0,45.94,46.01,45.94,45.98,6400.0
2013-03-13 12:40:00,45.99,45.99,45.91,45.93,2800.0,45.99,45.99,45.91,45.93,2800.0
2013-03-13 12:45:00,45.91,45.91,45.82,45.82,11600.0,45.91,45.91,45.82,45.82,11600.0
2013-03-13 12:50:00,45.84,45.86,45.84,45.85,2400.0,45.84,45.86,45.84,45.85,2400.0
2013-03-13 12:55:00,45.82,45.83,45.8,45.82,3200.0,45.82,45.83,45.8,45.82,3200.0
2013-03-13 13:00:00,45.8,45.82,45.77,45.8,8400.0,45.8,45.82,45.77,45.8,8400.0
2013-03-13 13:05:00,45.8,45.81,45.77,45.78,9600.0,45.8,45.81,45.77,45.78,9600.0
2013-03-13 13:10:00,45.81,45.81,45.77,45.77,88000.0,45.81,45.81,45.77,45.77,88000.0
2013-03-13 13:15:00,45.78,45.8,45.78,45.8,6000.0,45.78,45.8,45.78,45.8,6000.0
2013-03-13 13:20:00,45.82,45.83,45.77,45.81,4800.0,45.82,45.83,45.77,45.81,4800.0
2013-03-13 13:25:00,45.81,45.82,45.81,45.82,2400.0,45.81,45.82,45.81,45.82,2400.0
2013-03-13 13:30:00,45.83,45.85,45.8,45.8,6400.0,45.83,45.85,45.8,45.8,6400.0
2013-03-13 13:35:00,45.8,45.84,45.77,45.77,15600.0,45.8,45.84,45.77,45.77,15600.0
2013-03-13 13:40:00,45.83,45.85,45.8,45.84,4400.0,45.83,45.85,45.8,45.84,4400.0
2013-03-13 13:45:00,45.85,45.96,45.85,45.94,14000.0,45.85,45.96,45.85,45.94,14000.0
2013-03-13 13:50:00,45.94,45.94,45.89,45.89,10400.0,45.94,45.94,45.89,45.89,10400.0
2013-03-13 13:55:00,45.9,45.93,45.88,45.88,18400.0,45.9,45.93,45.88,45.88,18400.0
2013-03-13 14:00:00,45.88,45.88,45.85,45.85,6800.0,45.88,45.88,45.85,45.85,6800.0
2013-03-13 14:05:00,45.85,45.85,45.83,45.85,8400.0,45.85,45.85,45.83,45.85,8400.0
2013-03-13 14:10:00,45.83,45.83,45.76,45.77,6400.0,45.83,45.83,45.76,45.77,6400.0
2013-03-13 14:15:00,45.79,45.8,45.77,45.8,4400.0,45.79,45.8,45.77,45.8,4400.0
2013-03-13 14:20:00,45.8,45.82,45.76,45.79,8400.0,45.8,45.82,45.76,45.79,8400.0
2013-03-13 14:25:00,45.79,45.79,45.77,45.79,8400.0,45.79,45.79,45.77,45.79,8400.0
2013-03-13 14:30:00,45.78,45.78,45.74,45.77,8400.0,45.78,45.78,45.74,45.77,8400.0
2013-03-13 14:35:00,45.79,45.79,45.79,45.79,400.0,45.79,45.79,45.79,45.79,400.0
2013-03-13 14:40:00,45.79,45.81,45.78,45.78,8000.0,45.79,45.81,45.78,45.78,8000.0
2013-03-13 14:45:00,45.78,45.82,45.78,45.81,11600.0,45.78,45.82,45.78,45.81,11600.0
2013-03-13 14:50:00,45.82,45.88,45.81,45.88,12000.0,45.82,45.88,45.81,45.88,12000.0
2013-03-13 14:55:00,45.87,45.88,45.87,45.88,2800.0,45.87,45.88,45.87,45.88,2800.0
2013-03-13 15:00:00,45.88,45.9,45.88,45.9,8000.0,45.88,45.9,45.88,45.9,8000.0
2013-03-13 15:05:00,45.89,45.89,45.83,45.84,8400.0,45.89,45.89,45.83,45.84,8400.0
2013-03-13 15:10:00,45.84,45.86,45.84,45.85,10400.0,45.84,45.86,45.84,45.85,10400.0
2013-03-13 15:15:00,45.85,45.85,45.82,45.82,10000.0,45.85,45.85,45.82,45.82,10000.0
2013-03-13 15:20:00,45.82,45.85,45.79,45.84,9600.0,45.82,45.85,45.79,45.84,9600.0
2013-03-13 15:25:00,45.85,45.88,45.84,45.85,42000.0,45.85,45.88,45.84,45.85,42000.0
2013-03-13 15:30:00,45.85,45.88,45.84,45.88,13200.0,45.85,45.88,45.84,45.88,13200.0
2013-03-13 15:35:00,45.88,45.91,45.88,45.91,9200.0,45.88,45.91,45.88,45.91,9200.0
2013-03-13 15:40:00,45.91,45.91,45.88,45.89,12000.0,45.91,45.91,45.88,45.89,12000.0
2013-03-13 15:45:00,45.87,45.91,45.87,45.91,21200.0,45.87,45.91,45.87,45.91,21200.0
2013-03-13 15:50:00,45.91,45.91,45.84,45.87,14000.0,45.91,45.91,45.84,45.87,14000.0
2013-03-13 15:55:00,45.87,45.88,45.81,45.85,31600.0,45.87,45.88,45.81,45.85,31600.0
2013-03-14 09:30:00,45.82,45.98,45.82,45.84,12400.0,45.82,45.98,45.82,45.84,12400.0
2013-03-14 09:35:00,45.9,46.07,45.87,46.02,7400.0,45.9,46.07,45.87,46.02,7400.0
2013-03-14 09:40:00,46.05,46.09,46.02,46.06,6600.0,46.05,46.09,46.02,46.06,6600.0
2013-03-14 09:45:00,46.05,46.13,46.0,46.12,13800.0,46.05,46.13,46.0,46.12,13800.0
2013-03-14 09:50:00,46.13,46.15,46.11,46.15,4400.0,46.13,46.15,46.11,46.15,4400.0
2013-03-14 09:55:00,46.15,46.21,46.15,46.2,5600.0,46.15,46.21,46.15,46.2,5600.0
2013-03-14 10:00:00,46.21,46.24,46.19,46.21,7200.0,46.21,46.24,46.19,46.21,7200.0
2013-03-14 10:05:00,46.21,46.27,46.21,46.22,8600.0,46.21,46.27,46.21,46.22,8600.0
2013-03-14 10:10:00,46.19,46.27,46.19,46.24,7800.0,46.19,46.27,46.19,46.24,7800.0
2013-03-14 10:15:00,46.25,46.34,46.25,46.3,113200.0,46.25,46.34,46.25,46.3,113200.0
2013-03-14 10:20:00,46.29,46.31,46.27,46.29,5000.0,46.29,46.31,46.27,46.29,5000.0
2013-03-14 10:25:00,46.29,46.38,46.29,46.32,114000.0,46.29,46.38,46.29,46.32,114000.0
2013-03-14 10:30:00,46.32,46.33,46.27,46.33,4000.0,46.32,46.33,46.27,46.33,4000.0
2013-03-14 10:35:00,46.33,46.42,46.33,46.41,6400.0,46.33,46.42,46.33,46.41,6400.0
2013-03-14 10:40:00,46.4,46.56,46.39,46.52,12200.0,46.4,46.56,46.39,46.52,12200.0
2013-03-14 10:45:00,46.52,46.56,46.52,46.56,4200.0,46.52,46.56,46.52,46.56,4200.0
2013-03-14 10:50:00,46.56,46.57,46.53,46.56,9000.0,46.56,46.57,46.53,46.56,9000.0
2013-03-14 10:55:00,46.57,46.58,46.49,46.51,25000.0,46.57,46.58,46.49,46.51,25000.0
2013-03-14 11:00:00,46.52,46.52,46.43,46.43,1200.0,46.52,46.52,46.43,46.43,1200.0
2013-03-14 11:05:00,46.43,46.43,46.4,46.42,1800.0,46.43,46.43,46.4,46.42,1800.0
2013-03-14 11:10:00,46.42,46.42,46.42,46.42,400.0,46.42,46.42,46.42,46.42,400.0
2013-03-14 11:15:00,46.43,46.45,46.42,46.45,2000.0,46.43,46.45,46.42,46.45,2000.0
2013-03-14 11:20:00,46.43,46.43,46.38,46.38,3200.0,46.43,46.43,46.38,46.38,3200.0
2013-03-14 11:25:00,46.41,46.46,46.41,46.44,6600.0,46.41,46.46,46.41,46.44,6600.0
2013-03-14 11:30:00,46.44,46.44,46.41,46.41,2600.0,46.44,46.44,46.41,46.41,2600.0
2013-03-14 11:35:00,46.42,46.43,46.36,46.36,3400.0,46.42,46.43,46.36,46.36,3400.0
2013-03-14 11:40:00,46.35,46.35,46.32,46.33,4400.0,46.35,46.35,46.32,46.33,4400.0
2013-03-14 11:45:00,46.32,46.36,46.27,46.27,50200.0,46.32,46.36,46.27,46.27,50200.0
2013-03-14 11:50:00,46.29,46.31,46.27,46.3,8200.0,46.29,46.31,46.27,46.3,8200.0
2013-03-14 11:55:00,46.3,46.3,46.28,46.28,2400.0,46.3,46.3,46.28,46.28,2400.0
2013-03-14 12:00:00,46.28,46.29,46.26,46.27,3600.0,46.28,46.29,46.26,46.27,3600.0
2013-03-14 12:05:00,46.28,46.3,46.27,46.29,8400.0,46.28,46.3,46.27,46.29,8400.0
2013-03-14 12:10:00,46.29,46.29,46.24,46.26,4800.0,46.29,46.29,46.24,46.26,4800.0
2013-03-14 12:15:00,46.25,46.27,46.25,46.27,1800.0,46.25,46.27,46.25,46.27,1800.0
2013-03-14 12:20:00,46.27,46.27,46.24,46.24,1200.0,46.27,46.27,46.24,46.24,1200.0
2013-03-14 12:25:00,46.24,46.24,46.24,46.24,200.0,46.24,46.24,46.24,46.24,200.0
2013-03-14 12:30:00,46.26,46.26,46.24,46.24,600.0,46.26,46.26,46.24,46.24,600.0
2013-03-14 12:35:00,46.26,46.3,46.23,46.27,57600.0,46.26,46.3,46.23,46.27,57600.0
2013-03-14 12:40:00,46.27,46.27,46.26,46.26,15000.0,46.27,46.27,46.26,46.26,15000.0
2013-03-14 12:45:00,46.27,46.27,46.25,46.25,3400.0,46.27,46.27,46.25,46.25,3400.0
2013-03-14 12:50:00,46.24,46.26,46.24,46.25,12000.0,46.24,46.26,46.24,46.25,12000.0
2013-03-14 12:55:00,46.26,46.27,46.23,46.26,30600.0,46.26,46.27,46.23,46.26,30600.0
2013-03-14 13:00:00,46.26,46.27,46.24,46.26,3200.0,46.26,46.27,46.24,46.26,3200.0
2013-03-14 13:05:00,46.26,46.26,46.23,46.24,3200.0,46.26,46.26,46.23,46.24,3200.0
2013-03-14 13:10:00,46.24,46.26,46.24,46.24,9000.0,46.24,46.26,46.24,46.24,9000.0
2013-03-14 13:15:00,46.24,46.24,46.24,46.24,600.0,46.24,46.24,46.24,46.24,600.0
2013-03-14 13:20:00,46.25,46.3,46.25,46.3,11400.0,46.25,46.3,46.25,46.3,11400.0
2013-03-14 13:25:00,46.33,46.34,46.31,46.32,1200.0,46.33,46.34,46.31,46.32,1200.0
2013-03-14 13:30:00,46.33,46.35,46.32,46.35,3000.0,46.33,46.35,46.32,46.35,3000.0
2013-03-14 13:35:00,46.37,46.37,46.29,46.29,6600.0,46.37,46.37,46.29,46.29,6600.0
2013-03-14 13:40:00,46.3,46.3,46.23,46.27,12400.0,46.3,46.3,46.23,46.27,12400.0
2013-03-14 13:45:00,46.27,46.3,46.19,46.24,63400.0,46.27,46.3,46.19,46.24,63400.0
2013-03-14 13:50:00,46.27,46.3,46.23,46.24,11800.0,46.27,46.3,46.23,46.24,11800.0
2013-03-14 13:55:00,46.23,46.27,46.23,46.26,8600.0,46.23,46.27,46.23,46.26,8600.0
2013-03-14 14:00:00,46.26,46.27,46.22,46.25,13200.0,46.26,46.27,46.22,46.25,13200.0
2013-03-14 14:05:00,46.25,46.25,46.24,46.24,5600.0,46.25,46.25,46.24,46.24,5600.0
2013-03-14 14:10:00,46.24,46.25,46.23,46.24,2800.0,46.24,46.25,46.23,46.24,2800.0
2013-03-14 14:15:00,46.24,46.27,46.23,46.23,7200.0,46.24,46.27,46.23,46.23,7200.0
2013-03-14 14:20:00,46.24,46.27,46.2,46.25,22000.0,46.24,46.27,46.2,46.25,22000.0
2013-03-14 14:25:00,46.26,46.34,46.23,46.28,10600.0,46.26,46.34,46.23,46.28,10600.0
2013-03-14 14:30:00,46.32,46.32,46.31,46.31,1200.0,46.32,46.32,46.31,46.31,1200.0
2013-03-14 14:35:00,46.3,46.33,46.27,46.27,4600.0,46.3,46.33,46.27,46.27,4600.0
2013-03-14 14:40:00,46.27,46.3,46.26,46.27,4000.0,46.27,46.3,46.26,46.27,4000.0
2013-03-14 14:45:00,46.29,46.31,46.29,46.29,1800.0,46.29,46.31,46.29,46.29,1800.0
2013-03-14 14:50:00,46.32,46.32,46.32,46.32,800.0,46.32,46.32,46.32,46.32,800.0
2013-03-14 14:55:00,46.29,46.29,46.26,46.27,2200.0,46.29,46.29,46.26,46.27,2200.0
2013-03-14 15:00:00,46.27,46.31,46.27,46.31,2000.0,46.27,46.31,46.27,46.31,2000.0
2013-03-14 15:05:00,46.31,46.32,46.27,46.27,2400.0,46.31,46.32,46.27,46.27,2400.0
2013-03-14 15:10:00,46.28,46.32,46.28,46.32,5400.0,46.28,46.32,46.28,46.32,5400.0
2013-03-14 15:15:00,46.32,46.34,46.31,46.31,4800.0,46.32,46.34,46.31,46.31,4800.0
2013-03-14 15:20:00,46.31,46.32,46.29,46.3,2200.0,46.31,46.32,46.29,46.3,2200.0
2013-03-14 15:25:00,46.3,46.32,46.3,46.31,2800.0,46.3,46.32,46.3,46.31,2800.0
2013-03-14 15:30:00,46.31,46.34,46.3,46.34,8400.0,46.31,46.34,46.3,46.34,8400.0
2013-03-14 15:35:00,46.34,46.35,46.33,46.35,4600.0,46.34,46.35,46.33,46.35,4600.0
2013-03-14 15:40:00,46.35,46.37,46.35,46.35,7200.0,46.35,46.37,46.35,46.35,7200.0
2013-03-14 15:45:00,46.36,46.37,46.34,46.37,5800.0,46.36,46.37,46.34,46.37,5800.0
2013-03-14 15:50:00,46.35,46.37,46.3,46.32,9000.0,46.35,46.37,46.3,46.32,9000.0
2013-03-14 15:55:00,46.3,46.38,46.27,46.38,27000.0,46.3,46.38,46.27,46.38,27000.0
2013-03-15 09:30:00,46.3,46.41,46.21,46.21,114600.0,46.3,46.41,46.21,46.21,114600.0
2013-03-15 09:35:00,46.25,46.34,46.2,46.22,10800.0,46.25,46.34,46.2,46.22,10800.0
2013-03-15 09:40:00,46.23,46.3,46.18,46.24,7000.0,46.23,46.3,46.18,46.24,7000.0
2013-03-15 09:45:00,46.2,46.3,46.19,46.3,6000.0,46.2,46.3,46.19,46.3,6000.0
2013-03-15 09:50:00,46.25,46.32,46.24,46.24,3200.0,46.25,46.32,46.24,46.24,3200.0
2013-03-15 09:55:00,46.25,46.27,46.21,46.23,6800.0,46.25,46.27,46.21,46.23,6800.0
2013-03-15 10:00:00,46.25,46.25,46.17,46.23,6400.0,46.25,46.25,46.17,46.23,6400.0
2013-03-15 10:05:00,46.25,46.3,46.12,46.24,8000.0,46.25,46.3,46.12,46.24,8000.0
2013-03-15 10:10:00,46.25,46.26,46.2,46.24,5400.0,46.25,46.26,46.2,46.24,5400.0
2013-03-15 10:15:00,46.25,46.25,46.19,46.23,9400.0,46.25,46.25,46.19,46.23,9400.0
2013-03-15 10:20:00,46.24,46.26,46.17,46.21,9000.0,46.24,46.26,46.17,46.21,9000.0
2013-03-15 10:25:00,46.19,46.2,46.12,46.2,5400.0,46.19,46.2,46.12,46.2,5400.0
2013-03-15 10:30:00,46.2,46.21,46.12,46.14,12800.0,46.2,46.21,46.12,46.14,12800.0
2013-03-15 10:35:00,46.16,46.26,46.16,46.24,17000.0,46.16,46.26,46.16,46.24,17000.0
2013-03-15 10:40:00,46.22,46.22,46.21,46.21,1800.0,46.22,46.22,46.21,46.21,1800.0
2013-03-15 10:45:00,46.22,46.27,46.21,46.22,5400.0,46.22,46.27,46.21,46.22,5400.0
2013-03-15 10:50:00,46.24,46.25,46.12,46.17,8200.0,46.24,46.25,46.12,46.17,8200.0
2013-03-15 10:55:00,46.21,46.21,46.13,46.17,4200.0,46.21,46.21,46.13,46.17,4200.0
2013-03-15 11:00:00,46.17,46.17,46.01,46.15,13600.0,46.17,46.17,46.01,46.15,13600.0
2013-03-15 11:05:00,46.12,46.15,46.09,46.13,7400.0,46.12,46.15,46.09,46.13,7400.0
2013-03-15 11:10:00,46.09,46.18,46.08,46.13,7200.0,46.09,46.18,46.08,46.13,7200.0
2013-03-15 11:15:00,46.16,46.23,46.16,46.22,9000.0,46.16,46.23,46.16,46.22,9000.0
2013-03-15 11:20:00,46.22,46.29,46.21,46.29,5200.0,46.22,46.29,46.21,46.29,5200.0
2013-03-15 11:25:00,46.28,46.36,46.27,46.3,4800.0,46.28,46.36,46.27,46.3,4800.0
2013-03-15 11:30:00,46.27,46.3,46.23,46.29,6800.0,46.27,46.3,46.23,46.29,6800.0
2013-03-15 11:35:00,46.24,46.25,46.19,46.25,6400.0,46.24,46.25,46.19,46.25,6400.0
2013-03-15 11:40:00,46.21,46.25,46.17,46.2,5200.0,46.21,46.25,46.17,46.2,5200.0
2013-03-15 11:45:00,46.2,46.25,46.14,46.14,4600.0,46.2,46.25,46.14,46.14,4600.0
2013-03-15 11:50:00,46.2,46.25,46.16,46.25,5400.0,46.2,46.25,46.16,46.25,5400.0
2013-03-15 11:55:00,46.23,46.25,46.17,46.23,21400.0,46.23,46.25,46.17,46.23,21400.0
2013-03-15 12:00:00,46.23,46.24,46.19,46.24,2600.0,46.23,46.24,46.19,46.24,2600.0
2013-03-15 12:05:00,46.24,46.27,46.12,46.27,5800.0,46.24,46.27,46.12,46.27,5800.0
2013-03-15 12:10:00,46.25,46.27,46.2,46.25,6000.0,46.25,46.27,46.2,46.25,6000.0
2013-03-15 12:15:00,46.26,46.31,46.25,46.25,3400.0,46.26,46.31,46.25,46.25,3400.0
2013-03-15 12:20:00,46.26,46.31,46.26,46.27,1400.0,46.26,46.31,46.26,46.27,1400.0
2013-03-15 12:25:00,46.23,46.27,46.23,46.26,2400.0,46.23,46.27,46.23,46.26,2400.0
2013-03-15 12:30:00,46.28,46.38,46.27,46.35,11400.0,46.28,46.38,46.27,46.35,11400.0
2013-03-15 12:35:00,46.37,46.38,46.37,46.38,2000.0,46.37,46.38,46.37,46.38,2000.0
2013-03-15 12:40:00,46.38,46.42,46.34,46.35,4000.0,46.38,46.42,46.34,46.35,4000.0
2013-03-15 12:45:00,46.34,46.4,46.34,46.38,5400.0,46.34,46.4,46.34,46.38,5400.0
2013-03-15 12:50:00,46.38,46.38,46.37,46.37,1400.0,46.38,46.38,46.37,46.37,1400.0
2013-03-15 12:55:00,46.3,46.41,46.3,46.38,5200.0,46.3,46.41,46.3,46.38,5200.0
2013-03-15 13:00:00,46.38,46.43,46.31,46.33,21200.0,46.38,46.43,46.31,46.33,21200.0
2013-03-15 13:05:00,46.35,46.42,46.33,46.35,6200.0,46.35,46.42,46.33,46.35,6200.0
2013-03-15 13:10:00,46.38,46.41,46.38,46.4,3000.0,46.38,46.41,46.38,46.4,3000.0
2013-03-15 13:15:00,46.37,46.42,46.37,46.4,25200.0,46.37,46.42,46.37,46.4,25200.0
2013-03-15 13:20:00,46.4,46.4,46.31,46.35,2600.0,46.4,46.4,46.31,46.35,2600.0
2013-03-15 13:25:00,46.35,46.35,46.33,46.33,3000.0,46.35,46.35,46.33,46.33,3000.0
2013-03-15 13:30:00,46.3,46.3,46.25,46.29,2800.0,46.3,46.3,46.25,46.29,2800.0
2013-03-15 13:35:00,46.29,46.3,46.24,46.25,11600.0,46.29,46.3,46.24,46.25,11600.0
2013-03-15 13:40:00,46.27,46.3,46.24,46.27,13600.0,46.27,46.3,46.24,46.27,13600.0
2013-03-15 13:45:00,46.21,46.31,46.2,46.3,33400.0,46.21,46.31,46.2,46.3,33400.0
2013-03-15 13:50:00,46.32,46.32,46.24,46.25,24000.0,46.32,46.32,46.24,46.25,24000.0
2013-03-15 13:55:00,46.25,46.26,46.2,46.26,7000.0,46.25,46.26,46.2,46.26,7000.0
2013-03-15 14:00:00,46.3,46.3,46.23,46.23,2600.0,46.3,46.3,46.23,46.23,2600.0
2013-03-15 14:05:00,46.26,46.31,46.24,46.3,19800.0,46.26,46.31,46.24,46.3,19800.0
2013-03-15 14:10:00,46.3,46.43,46.3,46.33,8200.0,46.3,46.43,46.3,46.33,8200.0
2013-03-15 14:15:00,46.38,46.38,46.35,46.35,1800.0,46.38,46.38,46.35,46.35,1800.0
2013-03-15 14:20:00,46.33,46.35,46.33,46.35,2800.0,46.33,46.35,46.33,46.35,2800.0
2013-03-15 14:25:00,46.35,46.35,46.28,46.3,3400.0,46.35,46.35,46.28,46.3,3400.0
2013-03-15 14:30:00,46.3,46.3,46.3,46.3,0.0,46.3,46.3,46.3,46.3,0.0
2013-03-15 14:35:00,46.32,46.33,46.27,46.3,5800.0,46.32,46.33,46.27,46.3,5800.0
2013-03-15 14:40:00,46.26,46.29,46.25,46.26,2600.0,46.26,46.29,46.25,46.26,2600.0
2013-03-15 14:45:00,46.26,46.27,46.23,46.27,3200.0,46.26,46.27,46.23,46.27,3200.0
2013-03-15 14:50:00,46.27,46.32,46.22,46.27,30800.0,46.27,46.32,46.22,46.27,30800.0
2013-03-15 14:55:00,46.27,46.29,46.23,46.29,7800.0,46.27,46.29,46.23,46.29,7800.0
2013-03-15 15:00:00,46.29,46.29,46.25,46.29,5000.0,46.29,46.29,46.25,46.29,5000.0
2013-03-15 15:05:00,46.29,46.33,46.26,46.31,6200.0,46.29,46.33,46.26,46.31,6200.0
2013-03-15 15:10:00,46.34,46.34,46.24,46.27,8800.0,46.34,46.34,46.24,46.27,8800.0
2013-03-15 15:15:00,46.27,46.27,46.24,46.24,7600.0,46.27,46.27,46.24,46.24,7600.0
2013-03-15 15:20:00,46.24,46.27,46.23,46.25,8000.0,46.24,46.27,46.23,46.25,8000.0
2013-03-15 15:25:00,46.24,46.27,46.22,46.27,7600.0,46.24,46.27,46.22,46.27,7600.0
2013-03-15 15:30:00,46.27,46.27,46.25,46.26,11000.0,46.27,46.27,46.25,46.26,11000.0
2013-03-15 15:35:00,46.26,46.27,46.24,46.27,5600.0,46.26,46.27,46.24,46.27,5600.0
2013-03-15 15:40:00,46.27,46.29,46.24,46.28,6400.0,46.27,46.29,46.24,46.28,6400.0
2013-03-15 15:45:00,46.26,46.27,46.24,46.27,4600.0,46.26,46.27,46.24,46.27,4600.0
2013-03-15 15:50:00,46.26,46.27,46.22,46.25,25200.0,46.26,46.27,46.22,46.25,25200.0
2013-03-15 15:55:00,46.24,46.28,46.24,46.24,56600.0,46.24,46.28,46.24,46.24,56600.0
2013-03-18 09:30:00,45.73,45.93,45.68,45.81,7800.0,45.73,45.93,45.68,45.81,7800.0
2013-03-18 09:35:00,45.69,45.85,45.6,45.85,1800.0,45.69,45.85,45.6,45.85,1800.0
2013-03-18 09:40:00,45.78,45.78,45.71,45.77,2000.0,45.78,45.78,45.71,45.77,2000.0
2013-03-18 09:45:00,45.77,45.82,45.72,45.82,3200.0,45.77,45.82,45.72,45.82,3200.0
2013-03-18 09:50:00,45.84,45.88,45.84,45.88,2000.0,45.84,45.88,45.84,45.88,2000.0
2013-03-18 09:55:00,45.89,46.0,45.89,45.99,13000.0,45.89,46.0,45.89,45.99,13000.0
2013-03-18 10:00:00,45.95,46.03,45.95,46.0,3200.0,45.95,46.03,45.95,46.0,3200.0
2013-03-18 10:05:00,46.0,46.04,46.0,46.02,6600.0,46.0,46.04,46.0,46.02,6600.0
2013-03-18 10:10:00,46.02,46.06,46.02,46.06,4600.0,46.02,46.06,46.02,46.06,4600.0
2013-03-18 10:15:00,46.09,46.09,46.05,46.06,3800.0,46.09,46.09,46.05,46.06,3800.0
2013-03-18 10:20:00,46.05,46.1,46.05,46.09,11400.0,46.05,46.1,46.05,46.09,11400.0
2013-03-18 10:25:00,46.09,46.18,46.09,46.13,8600.0,46.09,46.18,46.09,46.13,8600.0
2013-03-18 10:30:00,46.15,46.15,46.0,46.04,5400.0,46.15,46.15,46.0,46.04,5400.0
2013-03-18 10:35:00,46.07,46.09,45.98,45.98,1000.0,46.07,46.09,45.98,45.98,1000.0
2013-03-18 10:40:00,45.98,45.98,45.96,45.96,1600.0,45.98,45.98,45.96,45.96,1600.0
2013-03-18 10:45:00,45.96,45.96,45.91,45.96,1400.0,45.96,45.96,45.91,45.96,1400.0
2013-03-18 10:50:00,45.96,45.98,45.92,45.92,1200.0,45.96,45.98,45.92,45.92,1200.0
2013-03-18 10:55:00,45.92,45.92,45.91,45.91,400.0,45.92,45.92,45.91,45.91,400.0
2013-03-18 11:00:00,45.92,45.95,45.92,45.95,1200.0,45.92,45.95,45.92,45.95,1200.0
2013-03-18 11:05:00,45.91,45.95,45.88,45.91,2000.0,45.91,45.95,45.88,45.91,2000.0
2013-03-18 11:10:00,45.92,45.96,45.92,45.96,1000.0,45.92,45.96,45.92,45.96,1000.0
2013-03-18 11:15:00,45.95,45.96,45.91,45.91,1400.0,45.95,45.96,45.91,45.91,1400.0
2013-03-18 11:20:00,45.91,45.91,45.9,45.9,2000.0,45.91,45.91,45.9,45.9,2000.0
2013-03-18 11:25:00,45.95,45.95,45.9,45.9,2800.0,45.95,45.95,45.9,45.9,2800.0
2013-03-18 11:30:00,45.88,45.88,45.86,45.86,1600.0,45.88,45.88,45.86,45.86,1600.0
2013-03-18 11:35:00,45.83,45.83,45.81,45.81,600.0,45.83,45.83,45.81,45.81,600.0
2013-03-18 11:40:00,45.83,45.84,45.83,45.83,1000.0,45.83,45.84,45.83,45.83,1000.0
2013-03-18 11:45:00,45.84,45.88,45.83,45.87,5600.0,45.84,45.88,45.83,45.87,5600.0
2013-03-18 11:50:00,45.93,45.93,45.9,45.9,800.0,45.93,45.93,45.9,45.9,800.0
2013-03-18 11:55:00,45.87,45.91,45.87,45.89,2200.0,45.87,45.91,45.87,45.89,2200.0
2013-03-18 12:00:00,45.91,45.94,45.9,45.94,3600.0,45.91,45.94,45.9,45.94,3600.0
2013-03-18 12:05:00,45.94,45.94,45.86,45.87,2600.0,45.94,45.94,45.86,45.87,2600.0
2013-03-18 12:10:00,45.88,45.88,45.87,45.87,2000.0,45.88,45.88,45.87,45.87,2000.0
2013-03-18 12:15:00,45.87,45.9,45.87,45.88,2200.0,45.87,45.9,45.87,45.88,2200.0
2013-03-18 12:20:00,45.89,45.9,45.86,45.9,3000.0,45.89,45.9,45.86,45.9,3000.0
2013-03-18 12:25:00,45.89,45.91,45.87,45.91,2800.0,45.89,45.91,45.87,45.91,2800.0
2013-03-18 12:30:00,45.91,45.92,45.87,45.9,2000.0,45.91,45.92,45.87,45.9,2000.0
2013-03-18 12:35:00,45.87,45.89,45.87,45.87,1600.0,45.87,45.89,45.87,45.87,1600.0
2013-03-18 12:40:00,45.88,45.88,45.85,45.87,3400.0,45.88,45.88,45.85,45.87,3400.0
2013-03-18 12:45:00,45.9,45.9,45.87,45.88,2000.0,45.9,45.9,45.87,45.88,2000.0
2013-03-18 12:50:00,45.88,45.9,45.87,45.88,1800.0,45.88,45.9,45.87,45.88,1800.0
2013-03-18 12:55:00,45.88,45.9,45.84,45.9,3200.0,45.88,45.9,45.84,45.9,3200.0
2013-03-18 13:00:00,45.87,45.87,45.87,45.87,200.0,45.87,45.87,45.87,45.87,200.0
2013-03-18 13:05:00,45.88,45.9,45.88,45.9,3200.0,45.88,45.9,45.88,45.9,3200.0
2013-03-18 13:10:00,45.88,45.9,45.85,45.9,2400.0,45.88,45.9,45.85,45.9,2400.0
2013-03-18 13:15:00,45.9,45.92,45.89,45.89,1600.0,45.9,45.92,45.89,45.89,1600.0
2013-03-18 13:20:00,45.88,45.9,45.87,45.88,1400.0,45.88,45.9,45.87,45.88,1400.0
2013-03-18 13:25:00,45.89,45.89,45.8,45.83,4000.0,45.89,45.89,45.8,45.83,4000.0
2013-03-18 13:30:00,45.83,45.87,45.83,45.87,1400.0,45.83,45.87,45.83,45.87,1400.0
2013-03-18 13:35:00,45.85,45.85,45.8,45.82,6600.0,45.85,45.85,45.8,45.82,6600.0
2013-03-18 13:40:00,45.81,45.87,45.81,45.82,9800.0,45.81,45.87,45.81,45.82,9800.0
2013-03-18 13:45:00,45.84,45.86,45.84,45.86,1000.0,45.84,45.86,45.84,45.86,1000.0
2013-03-18 13:50:00,45.87,45.87,45.82,45.82,2000.0,45.87,45.87,45.82,45.82,2000.0
2013-03-18 13:55:00,45.85,45.86,45.85,45.85,2400.0,45.85,45.86,45.85,45.85,2400.0
2013-03-18 14:00:00,45.85,45.86,45.8,45.8,3400.0,45.85,45.86,45.8,45.8,3400.0
2013-03-18 14:05:00,45.82,45.82,45.77,45.79,3000.0,45.82,45.82,45.77,45.79,3000.0
2013-03-18 14:10:00,45.77,45.79,45.76,45.79,3000.0,45.77,45.79,45.76,45.79,3000.0
2013-03-18 14:15:00,45.8,45.84,45.8,45.84,1600.0,45.8,45.84,45.8,45.84,1600.0
2013-03-18 14:20:00,45.83,45.88,45.83,45.83,4200.0,45.83,45.88,45.83,45.83,4200.0
2013-03-18 14:25:00,45.85,45.85,45.85,45.85,600.0,45.85,45.85,45.85,45.85,600.0
2013-03-18 14:30:00,45.87,45.87,45.83,45.84,1800.0,45.87,45.87,45.83,45.84,1800.0
2013-03-18 14:35:00,45.82,45.82,45.76,45.79,4600.0,45.82,45.82,45.76,45.79,4600.0
2013-03-18 14:40:00,45.81,45.81,45.79,45.79,2400.0,45.81,45.81,45.79,45.79,2400.0
2013-03-18 14:45:00,45.78,45.79,45.74,45.74,9000.0,45.78,45.79,45.74,45.74,9000.0
2013-03-18 14:50:00,45.76,45.76,45.52,45.67,37200.0,45.76,45.76,45.52,45.67,37200.0
2013-03-18 14:55:00,45.65,45.67,45.65,45.66,2600.0,45.65,45.67,45.65,45.66,2600.0
2013-03-18 15:00:00,45.66,45.72,45.62,45.62,4000.0,45.66,45.72,45.62,45.62,4000.0
2013-03-18 15:05:00,45.66,45.71,45.65,45.71,1800.0,45.66,45.71,45.65,45.71,1800.0
2013-03-18 15:10:00,45.69,45.77,45.69,45.77,2600.0,45.69,45.77,45.69,45.77,2600.0
2013-03-18 15:15:00,45.75,45.76,45.73,45.73,5600.0,45.75,45.76,45.73,45.73,5600.0
2013-03-18 15:20:00,45.75,45.75,45.67,45.68,5800.0,45.75,45.75,45.67,45.68,5800.0
2013-03-18 15:25:00,45.66,45.69,45.63,45.65,6000.0,45.66,45.69,45.63,45.65,6000.0
2013-03-18 15:30:00,45.66,45.67,45.63,45.63,2800.0,45.66,45.67,45.63,45.63,2800.0
2013-03-18 15:35:00,45.63,45.64,45.61,45.63,3600.0,45.63,45.64,45.61,45.63,3600.0
2013-03-18 15:40:00,45.62,45.63,45.57,45.57,8000.0,45.62,45.63,45.57,45.57,8000.0
2013-03-18 15:45:00,45.6,45.62,45.59,45.6,5600.0,45.6,45.62,45.59,45.6,5600.0
2013-03-18 15:50:00,45.59,45.61,45.56,45.56,8400.0,45.59,45.61,45.56,45.56,8400.0
2013-03-18 15:55:00,45.56,45.6,45.56,45.6,22000.0,45.56,45.6,45.56,45.6,22000.0
2013-03-19 09:30:00,45.71,45.79,45.71,45.79,3000.0,45.71,45.79,45.71,45.79,3000.0
2013-03-19 09:35:00,45.92,45.93,45.84,45.84,800.0,45.92,45.93,45.84,45.84,800.0
2013-03-19 09:40:00,45.86,45.93,45.82,45.88,2600.0,45.86,45.93,45.82,45.88,2600.0
2013-03-19 09:45:00,45.87,45.87,45.82,45.84,2800.0,45.87,45.87,45.82,45.84,2800.0
2013-03-19 09:50:00,45.85,45.85,45.84,45.84,1400.0,45.85,45.85,45.84,45.84,1400.0
2013-03-19 09:55:00,45.78,45.87,45.77,45.81,1600.0,45.78,45.87,45.77,45.81,1600.0
2013-03-19 10:00:00,45.81,45.87,45.81,45.87,1000.0,45.81,45.87,45.81,45.87,1000.0
2013-03-19 10:05:00,45.87,45.87,45.83,45.85,1400.0,45.87,45.87,45.83,45.85,1400.0
2013-03-19 10:10:00,45.85,45.93,45.82,45.93,5400.0,45.85,45.93,45.82,45.93,5400.0
2013-03-19 10:15:00,45.93,46.03,45.84,45.99,25600.0,45.93,46.03,45.84,45.99,25600.0
2013-03-19 10:20:00,46.02,46.07,45.94,46.0,12200.0,46.02,46.07,45.94,46.0,12200.0
2013-03-19 10:25:00,46.0,46.06,45.99,46.06,4800.0,46.0,46.06,45.99,46.06,4800.0
2013-03-19 10:30:00,46.06,46.06,45.82,45.96,11600.0,46.06,46.06,45.82,45.96,11600.0
2013-03-19 10:35:00,45.83,45.83,45.75,45.8,4200.0,45.83,45.83,45.75,45.8,4200.0
2013-03-19 10:40:00,45.8,45.87,45.8,45.87,800.0,45.8,45.87,45.8,45.87,800.0
2013-03-19 10:45:00,45.87,45.88,45.85,45.85,1400.0,45.87,45.88,45.85,45.85,1400.0
2013-03-19 10:50:00,45.87,45.87,45.73,45.8,2800.0,45.87,45.87,45.73,45.8,2800.0
2013-03-19 10:55:00,45.81,45.88,45.74,45.82,3400.0,45.81,45.88,45.74,45.82,3400.0
2013-03-19 11:00:00,45.82,45.82,45.78,45.78,800.0,45.82,45.82,45.78,45.78,800.0
2013-03-19 11:05:00,45.82,45.9,45.75,45.78,13000.0,45.82,45.9,45.75,45.78,13000.0
2013-03-19 11:10:00,45.75,45.77,45.73,45.77,1200.0,45.75,45.77,45.73,45.77,1200.0
2013-03-19 11:15:00,45.81,45.88,45.81,45.84,1800.0,45.81,45.88,45.81,45.84,1800.0
2013-03-19 11:20:00,45.88,45.88,45.85,45.85,2000.0,45.88,45.88,45.85,45.85,2000.0
2013-03-19 11:25:00,45.88,45.91,45.88,45.91,1600.0,45.88,45.91,45.88,45.91,1600.0
2013-03-19 11:30:00,45.94,45.97,45.94,45.96,3200.0,45.94,45.97,45.94,45.96,3200.0
2013-03-19 11:35:00,45.96,45.97,45.92,45.92,2000.0,45.96,45.97,45.92,45.92,2000.0
2013-03-19 11:40:00,45.92,45.92,45.87,45.87,1600.0,45.92,45.92,45.87,45.87,1600.0
2013-03-19 11:45:00,45.87,45.88,45.77,45.84,3000.0,45.87,45.88,45.77,45.84,3000.0
2013-03-19 11:50:00,45.78,45.78,45.69,45.73,800.0,45.78,45.78,45.69,45.73,800.0
2013-03-19 11:55:00,45.72,45.72,45.57,45.57,3400.0,45.72,45.72,45.57,45.57,3400.0
2013-03-19 12:00:00,45.62,45.63,45.59,45.63,3000.0,45.62,45.63,45.59,45.63,3000.0
2013-03-19 12:05:00,45.6,45.6,45.56,45.59,2800.0,45.6,45.6,45.56,45.59,2800.0
2013-03-19 12:10:00,45.55,45.56,45.52,45.56,8800.0,45.55,45.56,45.52,45.56,8800.0
2013-03-19 12:15:00,45.58,45.59,45.55,45.55,600.0,45.58,45.59,45.55,45.55,600.0
2013-03-19 12:20:00,45.58,45.68,45.57,45.68,5400.0,45.58,45.68,45.57,45.68,5400.0
2013-03-19 12:25:00,45.68,45.68,45.68,45.68,800.0,45.68,45.68,45.68,45.68,800.0
2013-03-19 12:30:00,45.66,45.66,45.65,45.65,400.0,45.66,45.66,45.65,45.65,400.0
2013-03-19 12:35:00,45.59,45.59,45.59,45.59,600.0,45.59,45.59,45.59,45.59,600.0
2013-03-19 12:40:00,45.59,45.64,45.59,45.64,1600.0,45.59,45.64,45.59,45.64,1600.0
2013-03-19 12:45:00,45.63,45.63,45.56,45.56,4800.0,45.63,45.63,45.56,45.56,4800.0
2013-03-19 12:50:00,45.55,45.55,45.48,45.49,7000.0,45.55,45.55,45.48,45.49,7000.0
2013-03-19 12:55:00,45.49,45.49,45.45,45.46,2800.0,45.49,45.49,45.45,45.46,2800.0
2013-03-19 13:00:00,45.47,45.47,45.44,45.44,1000.0,45.47,45.47,45.44,45.44,1000.0
2013-03-19 13:05:00,45.47,45.47,45.46,45.46,800.0,45.47,45.47,45.46,45.46,800.0
2013-03-19 13:10:00,45.46,45.46,45.45,45.45,800.0,45.46,45.46,45.45,45.45,800.0
2013-03-19 13:15:00,45.36,45.38,45.35,45.35,2600.0,45.36,45.38,45.35,45.35,2600.0
2013-03-19 13:20:00,45.33,45.41,45.33,45.35,5800.0,45.33,45.41,45.33,45.35,5800.0
2013-03-19 13:25:00,45.3,45.3,45.26,45.26,6400.0,45.3,45.3,45.26,45.26,6400.0
2013-03-19 13:30:00,45.27,45.39,45.27,45.33,2200.0,45.27,45.39,45.27,45.33,2200.0
2013-03-19 13:35:00,45.33,45.33,45.26,45.3,1600.0,45.33,45.33,45.26,45.3,1600.0
2013-03-19 13:40:00,45.3,45.3,45.17,45.2,2600.0,45.3,45.3,45.17,45.2,2600.0
2013-03-19 13:45:00,45.22,45.29,45.22,45.29,600.0,45.22,45.29,45.22,45.29,600.0
2013-03-19 13:50:00,45.29,45.34,45.28,45.31,4000.0,45.29,45.34,45.28,45.31,4000.0
2013-03-19 13:55:00,45.29,45.38,45.29,45.3,4400.0,45.29,45.38,45.29,45.3,4400.0
2013-03-19 14:00:00,45.31,45.32,45.29,45.29,1400.0,45.31,45.32,45.29,45.29,1400.0
2013-03-19 14:05:00,45.3,45.36,45.3,45.34,2800.0,45.3,45.36,45.3,45.34,2800.0
2013-03-19 14:10:00,45.35,45.37,45.29,45.29,4800.0,45.35,45.37,45.29,45.29,4800.0
2013-03-19 14:15:00,45.3,45.35,45.19,45.19,3200.0,45.3,45.35,45.19,45.19,3200.0
2013-03-19 14:20:00,45.23,45.23,45.21,45.23,1800.0,45.23,45.23,45.21,45.23,1800.0
2013-03-19 14:25:00,45.34,45.37,45.34,45.37,2200.0,45.34,45.37,45.34,45.37,2200.0
2013-03-19 14:30:00,45.33,45.42,45.33,45.42,1400.0,45.33,45.42,45.33,45.42,1400.0
2013-03-19 14:35:00,45.42,45.42,45.38,45.38,3000.0,45.42,45.42,45.38,45.38,3000.0
2013-03-19 14:40:00,45.4,45.49,45.4,45.42,26000.0,45.4,45.49,45.4,45.42,26000.0
2013-03-19 14:45:00,45.42,45.42,45.37,45.38,1200.0,45.42,45.42,45.37,45.38,1200.0
2013-03-19 14:50:00,45.36,45.38,45.32,45.35,2200.0,45.36,45.38,45.32,45.35,2200.0
2013-03-19 14:55:00,45.36,45.44,45.34,45.4,4000.0,45.36,45.44,45.34,45.4,4000.0
2013-03-19 15:00:00,45.35,45.35,45.28,45.32,2000.0,45.35,45.35,45.28,45.32,2000.0
2013-03-19 15:05:00,45.32,45.32,45.27,45.29,3000.0,45.32,45.32,45.27,45.29,3000.0
2013-03-19 15:10:00,45.3,45.37,45.28,45.36,2000.0,45.3,45.37,45.28,45.36,2000.0
2013-03-19 15:15:00,45.45,45.46,45.33,45.42,4200.0,45.45,45.46,45.33,45.42,4200.0
2013-03-19 15:20:00,45.41,45.41,45.33,45.37,2600.0,45.41,45.41,45.33,45.37,2600.0
2013-03-19 15:25:00,45.38,45.39,45.35,45.38,3200.0,45.38,45.39,45.35,45.38,3200.0
2013-03-19 15:30:00,45.38,45.45,45.37,45.39,3600.0,45.38,45.45,45.37,45.39,3600.0
2013-03-19 15:35:00,45.39,45.43,45.33,45.39,5200.0,45.39,45.43,45.33,45.39,5200.0
2013-03-19 15:40:00,45.4,45.41,45.37,45.39,3200.0,45.4,45.41,45.37,45.39,3200.0
2013-03-19 15:45:00,45.39,45.43,45.35,45.4,4000.0,45.39,45.43,45.35,45.4,4000.0
2013-03-19 15:50:00,45.42,45.57,45.39,45.51,23800.0,45.42,45.57,45.39,45.51,23800.0
2013-03-19 15:55:00,45.52,45.68,45.52,45.68,55400.0,45.52,45.68,45.52,45.68,55400.0
2013-03-20 09:30:00,45.74,45.88,45.69,45.88,5000.0,45.74,45.88,45.69,45.88,5000.0
2013-03-20 09:35:00,45.93,45.94,45.84,45.93,3400.0,45.93,45.94,45.84,45.93,3400.0
2013-03-20 09:40:00,45.97,45.99,45.92,45.99,3400.0,45.97,45.99,45.92,45.99,3400.0
2013-03-20 09:45:00,45.94,45.96,45.94,45.94,1000.0,45.94,45.96,45.94,45.94,1000.0
2013-03-20 09:50:00,45.93,45.94,45.91,45.94,1800.0,45.93,45.94,45.91,45.94,1800.0
2013-03-20 09:55:00,45.97,46.01,45.97,45.99,4800.0,45.97,46.01,45.97,45.99,4800.0
2013-03-20 10:00:00,45.99,46.04,45.99,46.04,1400.0,45.99,46.04,45.99,46.04,1400.0
2013-03-20 10:05:00,46.1,46.11,46.05,46.11,2600.0,46.1,46.11,46.05,46.11,2600.0
2013-03-20 10:10:00,46.13,46.21,46.12,46.18,4400.0,46.13,46.21,46.12,46.18,4400.0
2013-03-20 10:15:00,46.15,46.15,46.08,46.08,2400.0,46.15,46.15,46.08,46.08,2400.0
2013-03-20 10:20:00,46.06,46.08,46.06,46.08,2800.0,46.06,46.08,46.06,46.08,2800.0
2013-03-20 10:25:00,46.01,46.1,46.01,46.1,1800.0,46.01,46.1,46.01,46.1,1800.0
2013-03-20 10:30:00,46.1,46.1,46.06,46.08,2000.0,46.1,46.1,46.06,46.08,2000.0
2013-03-20 10:35:00,46.02,46.02,46.01,46.01,1000.0,46.02,46.02,46.01,46.01,1000.0
2013-03-20 10:40:00,46.01,46.13,46.01,46.13,3200.0,46.01,46.13,46.01,46.13,3200.0
2013-03-20 10:45:00,46.12,46.13,46.05,46.05,3000.0,46.12,46.13,46.05,46.05,3000.0
2013-03-20 10:50:00,46.05,46.07,46.04,46.04,2600.0,46.05,46.07,46.04,46.04,2600.0
2013-03-20 10:55:00,46.05,46.08,46.02,46.02,2400.0,46.05,46.08,46.02,46.02,2400.0
2013-03-20 11:00:00,46.02,46.02,45.99,45.99,1000.0,46.02,46.02,45.99,45.99,1000.0
2013-03-20 11:05:00,46.01,46.03,46.0,46.0,2600.0,46.01,46.03,46.0,46.0,2600.0
2013-03-20 11:10:00,46.02,46.04,45.95,45.98,2800.0,46.02,46.04,45.95,45.98,2800.0
2013-03-20 11:15:00,45.98,46.01,45.98,45.99,800.0,45.98,46.01,45.98,45.99,800.0
2013-03-20 11:20:00,45.99,45.99,45.95,45.95,1200.0,45.99,45.99,45.95,45.95,1200.0
2013-03-20 11:25:00,45.94,45.95,45.86,45.86,1800.0,45.94,45.95,45.86,45.86,1800.0
2013-03-20 11:30:00,45.86,45.86,45.86,45.86,200.0,45.86,45.86,45.86,45.86,200.0
2013-03-20 11:35:00,45.87,45.88,45.85,45.85,1000.0,45.87,45.88,45.85,45.85,1000.0
2013-03-20 11:40:00,45.88,45.91,45.88,45.88,1400.0,45.88,45.91,45.88,45.88,1400.0
2013-03-20 11:45:00,45.88,45.88,45.82,45.84,600.0,45.88,45.88,45.82,45.84,600.0
2013-03-20 11:50:00,45.85,45.85,45.79,45.79,1200.0,45.85,45.85,45.79,45.79,1200.0
2013-03-20 11:55:00,45.84,45.87,45.84,45.87,800.0,45.84,45.87,45.84,45.87,800.0
2013-03-20 12:00:00,45.85,45.85,45.85,45.85,200.0,45.85,45.85,45.85,45.85,200.0
2013-03-20 12:05:00,45.85,45.86,45.85,45.86,600.0,45.85,45.86,45.85,45.86,600.0
2013-03-20 12:10:00,45.85,45.9,45.77,45.77,6600.0,45.85,45.9,45.77,45.77,6600.0
2013-03-20 12:15:00,45.77,45.77,45.77,45.77,400.0,45.77,45.77,45.77,45.77,400.0
2013-03-20 12:20:00,45.77,45.77,45.77,45.77,200.0,45.77,45.77,45.77,45.77,200.0
2013-03-20 12:25:00,45.77,45.79,45.74,45.76,2200.0,45.77,45.79,45.74,45.76,2200.0
2013-03-20 12:30:00,45.81,45.81,45.8,45.8,1000.0,45.81,45.81,45.8,45.8,1000.0
2013-03-20 12:35:00,45.74,45.75,45.73,45.75,800.0,45.74,45.75,45.73,45.75,800.0
2013-03-20 12:40:00,45.74,45.79,45.74,45.79,2000.0,45.74,45.79,45.74,45.79,2000.0
2013-03-20 12:45:00,45.79,45.8,45.79,45.8,800.0,45.79,45.8,45.79,45.8,800.0
2013-03-20 12:50:00,45.8,45.8,45.8,45.8,0.0,45.8,45.8,45.8,45.8,0.0
2013-03-20 12:55:00,45.8,45.8,45.8,45.8,200.0,45.8,45.8,45.8,45.8,200.0
2013-03-20 13:00:00,45.81,45.83,45.81,45.83,600.0,45.81,45.83,45.81,45.83,600.0
2013-03-20 13:05:00,45.83,45.83,45.8,45.82,600.0,45.83,45.83,45.8,45.82,600.0
2013-03-20 13:10:00,45.82,45.82,45.82,45.82,0.0,45.82,45.82,45.82,45.82,0.0
2013-03-20 13:15:00,45.82,45.82,45.81,45.81,600.0,45.82,45.82,45.81,45.81,600.0
2013-03-20 13:20:00,45.78,45.84,45.78,45.8,2800.0,45.78,45.84,45.78,45.8,2800.0
2013-03-20 13:25:00,45.81,45.81,45.81,45.81,600.0,45.81,45.81,45.81,45.81,600.0
2013-03-20 13:30:00,45.81,45.87,45.81,45.87,3200.0,45.81,45.87,45.81,45.87,3200.0
2013-03-20 13:35:00,45.89,45.89,45.87,45.87,2600.0,45.89,45.89,45.87,45.87,2600.0
2013-03-20 13:40:00,45.85,45.92,45.85,45.91,4000.0,45.85,45.92,45.85,45.91,4000.0
2013-03-20 13:45:00,45.86,45.9,45.86,45.9,1400.0,45.86,45.9,45.86,45.9,1400.0
2013-03-20 13:50:00,45.89,45.89,45.82,45.82,2400.0,45.89,45.89,45.82,45.82,2400.0
2013-03-20 13:55:00,45.81,45.91,45.81,45.82,2600.0,45.81,45.91,45.81,45.82,2600.0
2013-03-20 14:00:00,45.82,45.84,45.76,45.78,3600.0,45.82,45.84,45.76,45.78,3600.0
2013-03-20 14:05:00,45.77,45.82,45.74,45.74,10200.0,45.77,45.82,45.74,45.74,10200.0
2013-03-20 14:10:00,45.74,45.74,45.73,45.74,2000.0,45.74,45.74,45.73,45.74,2000.0
2013-03-20 14:15:00,45.76,45.79,45.76,45.77,4800.0,45.76,45.79,45.76,45.77,4800.0
2013-03-20 14:20:00,45.77,45.92,45.77,45.92,1000.0,45.77,45.92,45.77,45.92,1000.0
2013-03-20 14:25:00,45.98,45.98,45.89,45.89,1600.0,45.98,45.98,45.89,45.89,1600.0
2013-03-20 14:30:00,45.9,45.91,45.89,45.91,1600.0,45.9,45.91,45.89,45.91,1600.0
2013-03-20 14:35:00,45.87,45.93,45.87,45.91,2800.0,45.87,45.93,45.87,45.91,2800.0
2013-03-20 14:40:00,45.86,45.87,45.83,45.83,2600.0,45.86,45.87,45.83,45.83,2600.0
2013-03-20 14:45:00,45.86,45.88,45.85,45.85,4800.0,45.86,45.88,45.85,45.85,4800.0
2013-03-20 14:50:00,45.85,45.87,45.82,45.87,3400.0,45.85,45.87,45.82,45.87,3400.0
2013-03-20 14:55:00,45.87,45.87,45.73,45.73,7200.0,45.87,45.87,45.73,45.73,7200.0
2013-03-20 15:00:00,45.76,45.77,45.73,45.77,6000.0,45.76,45.77,45.73,45.77,6000.0
2013-03-20 15:05:00,45.77,45.84,45.77,45.84,2200.0,45.77,45.84,45.77,45.84,2200.0
2013-03-20 15:10:00,45.84,45.88,45.79,45.8,5800.0,45.84,45.88,45.79,45.8,5800.0
2013-03-20 15:15:00,45.81,45.86,45.81,45.85,2600.0,45.81,45.86,45.81,45.85,2600.0
2013-03-20 15:20:00,45.87,45.87,45.82,45.82,7000.0,45.87,45.87,45.82,45.82,7000.0
2013-03-20 15:25:00,45.84,45.88,45.84,45.85,10400.0,45.84,45.88,45.84,45.85,10400.0
2013-03-20 15:30:00,45.85,45.85,45.81,45.84,4600.0,45.85,45.85,45.81,45.84,4600.0
2013-03-20 15:35:00,45.85,45.85,45.84,45.85,6200.0,45.85,45.85,45.84,45.85,6200.0
2013-03-20 15:40:00,45.87,45.96,45.87,45.95,9000.0,45.87,45.96,45.87,45.95,9000.0
2013-03-20 15:45:00,45.94,45.94,45.9,45.92,11400.0,45.94,45.94,45.9,45.92,11400.0
2013-03-20 15:50:00,45.9,45.9,45.8,45.8,10000.0,45.9,45.9,45.8,45.8,10000.0
2013-03-20 15:55:00,45.79,45.81,45.77,45.79,26200.0,45.79,45.81,45.77,45.79,26200.0
2013-03-21 09:30:00,45.6,45.6,45.35,45.35,2800.0,45.6,45.6,45.35,45.35,2800.0
2013-03-21 09:35:00,45.5,45.69,45.5,45.6,2400.0,45.5,45.69,45.5,45.6,2400.0
2013-03-21 09:40:00,45.85,45.85,45.64,45.71,6400.0,45.85,45.85,45.64,45.71,6400.0
2013-03-21 09:45:00,45.71,45.71,45.66,45.7,1000.0,45.71,45.71,45.66,45.7,1000.0
2013-03-21 09:50:00,45.74,45.77,45.74,45.77,800.0,45.74,45.77,45.74,45.77,800.0
2013-03-21 09:55:00,45.78,45.8,45.71,45.75,6400.0,45.78,45.8,45.71,45.75,6400.0
2013-03-21 10:00:00,45.75,45.76,45.69,45.76,1800.0,45.75,45.76,45.69,45.76,1800.0
2013-03-21 10:05:00,45.71,45.71,45.67,45.68,1600.0,45.71,45.71,45.67,45.68,1600.0
2013-03-21 10:10:00,45.71,45.71,45.67,45.69,1800.0,45.71,45.71,45.67,45.69,1800.0
2013-03-21 10:15:00,45.67,45.67,45.63,45.63,2600.0,45.67,45.67,45.63,45.63,2600.0
2013-03-21 10:20:00,45.6,45.69,45.6,45.67,3200.0,45.6,45.69,45.6,45.67,3200.0
2013-03-21 10:25:00,45.64,45.72,45.64,45.72,2000.0,45.64,45.72,45.64,45.72,2000.0
2013-03-21 10:30:00,45.72,45.73,45.68,45.69,1400.0,45.72,45.73,45.68,45.69,1400.0
2013-03-21 10:35:00,45.71,45.71,45.66,45.69,1400.0,45.71,45.71,45.66,45.69,1400.0
2013-03-21 10:40:00,45.69,45.73,45.62,45.71,8000.0,45.69,45.73,45.62,45.71,8000.0
2013-03-21 10:45:00,45.63,45.67,45.57,45.58,9200.0,45.63,45.67,45.57,45.58,9200.0
2013-03-21 10:50:00,45.58,45.62,45.58,45.6,4400.0,45.58,45.62,45.58,45.6,4400.0
2013-03-21 10:55:00,45.63,45.63,45.62,45.63,2200.0,45.63,45.63,45.62,45.63,2200.0
2013-03-21 11:00:00,45.62,45.65,45.62,45.65,1400.0,45.62,45.65,45.62,45.65,1400.0
2013-03-21 11:05:00,45.63,45.68,45.63,45.68,1800.0,45.63,45.68,45.63,45.68,1800.0
2013-03-21 11:10:00,45.68,45.77,45.65,45.77,42600.0,45.68,45.77,45.65,45.77,42600.0
2013-03-21 11:15:00,45.88,45.88,45.87,45.88,1400.0,45.88,45.88,45.87,45.88,1400.0
2013-03-21 11:20:00,45.88,45.88,45.88,45.88,0.0,45.88,45.88,45.88,45.88,0.0
2013-03-21 11:25:00,45.91,46.01,45.82,45.94,30600.0,45.91,46.01,45.82,45.94,30600.0
2013-03-21 11:30:00,45.9,45.9,45.77,45.78,1600.0,45.9,45.9,45.77,45.78,1600.0
2013-03-21 11:35:00,45.76,45.76,45.71,45.71,1400.0,45.76,45.76,45.71,45.71,1400.0
2013-03-21 11:40:00,45.73,45.76,45.73,45.76,2600.0,45.73,45.76,45.73,45.76,2600.0
2013-03-21 11:45:00,45.76,45.78,45.68,45.68,600.0,45.76,45.78,45.68,45.68,600.0
2013-03-21 11:50:00,45.72,45.76,45.61,45.7,23400.0,45.72,45.76,45.61,45.7,23400.0
2013-03-21 11:55:00,45.69,45.71,45.67,45.68,2200.0,45.69,45.71,45.67,45.68,2200.0
2013-03-21 12:00:00,45.69,45.74,45.68,45.68,2200.0,45.69,45.74,45.68,45.68,2200.0
2013-03-21 12:05:00,45.7,45.7,45.7,45.7,400.0,45.7,45.7,45.7,45.7,400.0
2013-03-21 12:10:00,45.75,45.75,45.75,45.75,400.0,45.75,45.75,45.75,45.75,400.0
2013-03-21 12:15:00,45.75,45.75,45.75,45.75,0.0,45.75,45.75,45.75,45.75,0.0
2013-03-21 12:20:00,45.76,45.81,45.76,45.81,800.0,45.76,45.81,45.76,45.81,800.0
2013-03-21 12:25:00,45.86,45.86,45.69,45.69,1800.0,45.86,45.86,45.69,45.69,1800.0
2013-03-21 12:30:00,45.81,45.81,45.74,45.74,1200.0,45.81,45.81,45.74,45.74,1200.0
2013-03-21 12:35:00,45.74,45.92,45.65,45.83,32000.0,45.74,45.92,45.65,45.83,32000.0
2013-03-21 12:40:00,45.83,45.83,45.66,45.66,26400.0,45.83,45.83,45.66,45.66,26400.0
2013-03-21 12:45:00,45.66,45.73,45.66,45.69,4400.0,45.66,45.73,45.66,45.69,4400.0
2013-03-21 12:50:00,45.71,45.75,45.71,45.75,1200.0,45.71,45.75,45.71,45.75,1200.0
2013-03-21 12:55:00,45.8,45.8,45.8,45.8,200.0,45.8,45.8,45.8,45.8,200.0
2013-03-21 13:00:00,45.76,45.76,45.71,45.71,1600.0,45.76,45.76,45.71,45.71,1600.0
2013-03-21 13:05:00,45.64,45.66,45.64,45.66,400.0,45.64,45.66,45.64,45.66,400.0
2013-03-21 13:10:00,45.66,45.66,45.66,45.66,200.0,45.66,45.66,45.66,45.66,200.0
2013-03-21 13:15:00,45.66,45.66,45.66,45.66,1200.0,45.66,45.66,45.66,45.66,1200.0
2013-03-21 13:20:00,45.67,45.69,45.65,45.66,5200.0,45.67,45.69,45.65,45.66,5200.0
2013-03-21 13:25:00,45.67,45.69,45.62,45.69,9400.0,45.67,45.69,45.62,45.69,9400.0
2013-03-21 13:30:00,45.7,45.7,45.67,45.7,1800.0,45.7,45.7,45.67,45.7,1800.0
2013-03-21 13:35:00,45.71,45.74,45.7,45.7,3800.0,45.71,45.74,45.7,45.7,3800.0
2013-03-21 13:40:00,45.72,45.72,45.7,45.71,3800.0,45.72,45.72,45.7,45.71,3800.0
2013-03-21 13:45:00,45.7,45.71,45.7,45.71,1000.0,45.7,45.71,45.7,45.71,1000.0
2013-03-21 13:50:00,45.71,45.71,45.71,45.71,400.0,45.71,45.71,45.71,45.71,400.0
2013-03-21 13:55:00,45.71,45.71,45.7,45.7,1000.0,45.71,45.71,45.7,45.7,1000.0
2013-03-21 14:00:00,45.7,45.71,45.66,45.69,3600.0,45.7,45.71,45.66,45.69,3600.0
2013-03-21 14:05:00,45.7,45.71,45.65,45.7,9800.0,45.7,45.71,45.65,45.7,9800.0
2013-03-21 14:10:00,45.7,45.76,45.7,45.76,1000.0,45.7,45.76,45.7,45.76,1000.0
2013-03-21 14:15:00,45.77,45.78,45.77,45.77,600.0,45.77,45.78,45.77,45.77,600.0
2013-03-21 14:20:00,45.79,45.79,45.79,45.79,200.0,45.79,45.79,45.79,45.79,200.0
2013-03-21 14:25:00,45.8,45.8,45.8,45.8,400.0,45.8,45.8,45.8,45.8,400.0
2013-03-21 14:30:00,45.81,45.83,45.76,45.76,1800.0,45.81,45.83,45.76,45.76,1800.0
2013-03-21 14:35:00,45.8,45.85,45.77,45.84,1600.0,45.8,45.85,45.77,45.84,1600.0
2013-03-21 14:40:00,45.8,45.84,45.76,45.82,2400.0,45.8,45.84,45.76,45.82,2400.0
2013-03-21 14:45:00,45.82,45.83,45.74,45.83,1800.0,45.82,45.83,45.74,45.83,1800.0
2013-03-21 14:50:00,45.78,45.83,45.78,45.81,3400.0,45.78,45.83,45.78,45.81,3400.0
2013-03-21 14:55:00,45.81,45.85,45.81,45.84,3200.0,45.81,45.85,45.81,45.84,3200.0
2013-03-21 15:00:00,45.8,45.87,45.77,45.85,3400.0,45.8,45.87,45.77,45.85,3400.0
2013-03-21 15:05:00,45.83,45.83,45.77,45.77,800.0,45.83,45.83,45.77,45.77,800.0
2013-03-21 15:10:00,45.77,45.78,45.77,45.78,1600.0,45.77,45.78,45.77,45.78,1600.0
2013-03-21 15:15:00,45.77,45.77,45.73,45.74,3800.0,45.77,45.77,45.73,45.74,3800.0
2013-03-21 15:20:00,45.75,45.78,45.75,45.76,5600.0,45.75,45.78,45.75,45.76,5600.0
2013-03-21 15:25:00,45.77,45.8,45.73,45.8,4800.0,45.77,45.8,45.73,45.8,4800.0
2013-03-21 15:30:00,45.8,45.81,45.74,45.81,5000.0,45.8,45.81,45.74,45.81,5000.0
2013-03-21 15:35:00,45.79,45.79,45.76,45.76,7800.0,45.79,45.79,45.76,45.76,7800.0
2013-03-21 15:40:00,45.77,45.79,45.75,45.79,13400.0,45.77,45.79,45.75,45.79,13400.0
2013-03-21 15:45:00,45.78,45.79,45.74,45.77,12400.0,45.78,45.79,45.74,45.77,12400.0
2013-03-21 15:50:00,45.8,45.82,45.79,45.8,9600.0,45.8,45.82,45.79,45.8,9600.0
2013-03-21 15:55:00,45.79,45.84,45.74,45.79,45400.0,45.79,45.84,45.74,45.79,45400.0
2013-03-22 09:30:00,45.86,46.0,45.86,45.92,6600.0,45.86,46.0,45.86,45.92,6600.0
2013-03-22 09:35:00,46.07,46.07,46.04,46.04,800.0,46.07,46.07,46.04,46.04,800.0
2013-03-22 09:40:00,46.06,46.07,45.99,46.01,5600.0,46.06,46.07,45.99,46.01,5600.0
2013-03-22 09:45:00,46.06,46.09,46.06,46.09,1000.0,46.06,46.09,46.06,46.09,1000.0
2013-03-22 09:50:00,46.05,46.06,46.0,46.01,3200.0,46.05,46.06,46.0,46.01,3200.0
2013-03-22 09:55:00,46.01,46.08,46.01,46.06,4600.0,46.01,46.08,46.01,46.06,4600.0
2013-03-22 10:00:00,46.1,46.15,45.92,46.02,29600.0,46.1,46.15,45.92,46.02,29600.0
2013-03-22 10:05:00,46.02,46.02,45.98,45.98,600.0,46.02,46.02,45.98,45.98,600.0
2013-03-22 10:10:00,46.02,46.14,46.02,46.11,3600.0,46.02,46.14,46.02,46.11,3600.0
2013-03-22 10:15:00,46.1,46.1,46.09,46.09,800.0,46.1,46.1,46.09,46.09,800.0
2013-03-22 10:20:00,46.06,46.13,46.02,46.06,23200.0,46.06,46.13,46.02,46.06,23200.0
2013-03-22 10:25:00,46.08,46.12,46.04,46.09,2400.0,46.08,46.12,46.04,46.09,2400.0
2013-03-22 10:30:00,46.09,46.12,46.09,46.12,1400.0,46.09,46.12,46.09,46.12,1400.0
2013-03-22 10:35:00,46.12,46.16,46.08,46.16,2200.0,46.12,46.16,46.08,46.16,2200.0
2013-03-22 10:40:00,46.16,46.16,46.13,46.13,800.0,46.16,46.16,46.13,46.13,800.0
2013-03-22 10:45:00,46.15,46.22,46.1,46.13,6400.0,46.15,46.22,46.1,46.13,6400.0
2013-03-22 10:50:00,46.17,46.17,46.17,46.17,400.0,46.17,46.17,46.17,46.17,400.0
2013-03-22 10:55:00,46.13,46.16,46.1,46.13,5800.0,46.13,46.16,46.1,46.13,5800.0
2013-03-22 11:00:00,46.15,46.22,46.15,46.21,3000.0,46.15,46.22,46.15,46.21,3000.0
2013-03-22 11:05:00,46.21,46.22,46.1,46.17,5000.0,46.21,46.22,46.1,46.17,5000.0
2013-03-22 11:10:00,46.2,46.21,46.2,46.2,2600.0,46.2,46.21,46.2,46.2,2600.0
2013-03-22 11:15:00,46.19,46.2,46.14,46.18,8600.0,46.19,46.2,46.14,46.18,8600.0
2013-03-22 11:20:00,46.18,46.18,46.11,46.16,3000.0,46.18,46.18,46.11,46.16,3000.0
2013-03-22 11:25:00,46.15,46.15,46.03,46.03,13200.0,46.15,46.15,46.03,46.03,13200.0
2013-03-22 11:30:00,46.08,46.08,46.02,46.04,5600.0,46.08,46.08,46.02,46.04,5600.0
2013-03-22 11:35:00,46.03,46.04,45.94,45.94,7800.0,46.03,46.04,45.94,45.94,7800.0
2013-03-22 11:40:00,45.95,45.99,45.95,45.97,1000.0,45.95,45.99,45.95,45.97,1000.0
2013-03-22 11:45:00,45.98,45.98,45.94,45.95,1600.0,45.98,45.98,45.94,45.95,1600.0
2013-03-22 11:50:00,45.95,45.97,45.93,45.93,1600.0,45.95,45.97,45.93,45.93,1600.0
2013-03-22 11:55:00,45.94,45.94,45.94,45.94,600.0,45.94,45.94,45.94,45.94,600.0
2013-03-22 12:00:00,45.94,45.96,45.93,45.94,7800.0,45.94,45.96,45.93,45.94,7800.0
2013-03-22 12:05:00,45.93,45.97,45.93,45.97,1800.0,45.93,45.97,45.93,45.97,1800.0
2013-03-22 12:10:00,45.97,45.97,45.93,45.94,9800.0,45.97,45.97,45.93,45.94,9800.0
2013-03-22 12:15:00,45.94,45.94,45.94,45.94,200.0,45.94,45.94,45.94,45.94,200.0
2013-03-22 12:20:00,45.94,45.98,45.92,45.97,1400.0,45.94,45.98,45.92,45.97,1400.0
2013-03-22 12:25:00,45.93,45.95,45.9,45.93,1200.0,45.93,45.95,45.9,45.93,1200.0
2013-03-22 12:30:00,45.88,45.95,45.88,45.88,6200.0,45.88,45.95,45.88,45.88,6200.0
2013-03-22 12:35:00,45.91,45.98,45.91,45.98,1400.0,45.91,45.98,45.91,45.98,1400.0
2013-03-22 12:40:00,45.96,45.98,45.96,45.98,6000.0,45.96,45.98,45.96,45.98,6000.0
2013-03-22 12:45:00,45.94,45.95,45.94,45.95,600.0,45.94,45.95,45.94,45.95,600.0
2013-03-22 12:50:00,45.95,45.95,45.88,45.92,1600.0,45.95,45.95,45.88,45.92,1600.0
2013-03-22 12:55:00,45.88,46.0,45.88,46.0,12000.0,45.88,46.0,45.88,46.0,12000.0
2013-03-22 13:00:00,45.99,46.06,45.99,46.03,12600.0,45.99,46.06,45.99,46.03,12600.0
2013-03-22 13:05:00,46.07,46.07,46.02,46.06,1400.0,46.07,46.07,46.02,46.06,1400.0
2013-03-22 13:10:00,46.07,46.1,46.02,46.04,15200.0,46.07,46.1,46.02,46.04,15200.0
2013-03-22 13:15:00,46.03,46.04,46.01,46.04,1600.0,46.03,46.04,46.01,46.04,1600.0
2013-03-22 13:20:00,46.04,46.04,46.0,46.0,1000.0,46.04,46.04,46.0,46.0,1000.0
2013-03-22 13:25:00,46.02,46.12,46.01,46.01,17800.0,46.02,46.12,46.01,46.01,17800.0
2013-03-22 13:30:00,46.02,46.06,46.0,46.0,4600.0,46.02,46.06,46.0,46.0,4600.0
2013-03-22 13:35:00,46.04,46.05,46.0,46.02,2600.0,46.04,46.05,46.0,46.02,2600.0
2013-03-22 13:40:00,46.0,46.05,45.95,46.0,25600.0,46.0,46.05,45.95,46.0,25600.0
2013-03-22 13:45:00,45.98,46.05,45.98,46.05,5800.0,45.98,46.05,45.98,46.05,5800.0
2013-03-22 13:50:00,45.99,46.12,45.96,45.97,17200.0,45.99,46.12,45.96,45.97,17200.0
2013-03-22 13:55:00,46.0,46.05,45.98,46.05,3600.0,46.0,46.05,45.98,46.05,3600.0
2013-03-22 14:00:00,45.98,46.06,45.95,46.01,31800.0,45.98,46.06,45.95,46.01,31800.0
2013-03-22 14:05:00,46.0,46.0,46.0,46.0,200.0,46.0,46.0,46.0,46.0,200.0
2013-03-22 14:10:00,46.0,46.02,45.99,45.99,1000.0,46.0,46.02,45.99,45.99,1000.0
2013-03-22 14:15:00,45.98,46.02,45.98,46.02,1600.0,45.98,46.02,45.98,46.02,1600.0
2013-03-22 14:20:00,46.05,46.05,46.04,46.04,400.0,46.05,46.05,46.04,46.04,400.0
2013-03-22 14:25:00,46.04,46.08,46.02,46.06,4000.0,46.04,46.08,46.02,46.06,4000.0
2013-03-22 14:30:00,46.05,46.08,45.99,46.04,2800.0,46.05,46.08,45.99,46.04,2800.0
2013-03-22 14:35:00,46.05,46.08,45.98,46.03,25400.0,46.05,46.08,45.98,46.03,25400.0
2013-03-22 14:40:00,46.0,46.08,45.96,46.04,14600.0,46.0,46.08,45.96,46.04,14600.0
2013-03-22 14:45:00,46.0,46.05,45.98,45.99,7200.0,46.0,46.05,45.98,45.99,7200.0
2013-03-22 14:50:00,46.05,46.05,46.01,46.01,1800.0,46.05,46.05,46.01,46.01,1800.0
2013-03-22 14:55:00,46.03,46.18,45.98,46.09,32400.0,46.03,46.18,45.98,46.09,32400.0
2013-03-22 15:00:00,46.1,46.1,46.05,46.08,6600.0,46.1,46.1,46.05,46.08,6600.0
2013-03-22 15:05:00,46.08,46.1,46.07,46.07,16600.0,46.08,46.1,46.07,46.07,16600.0
2013-03-22 15:10:00,46.1,46.2,46.08,46.09,9800.0,46.1,46.2,46.08,46.09,9800.0
2013-03-22 15:15:00,46.11,46.15,46.07,46.13,11000.0,46.11,46.15,46.07,46.13,11000.0
2013-03-22 15:20:00,46.11,46.12,46.02,46.03,3600.0,46.11,46.12,46.02,46.03,3600.0
2013-03-22 15:25:00,46.09,46.09,46.05,46.07,2400.0,46.09,46.09,46.05,46.07,2400.0
2013-03-22 15:30:00,46.07,46.08,46.01,46.08,7800.0,46.07,46.08,46.01,46.08,7800.0
2013-03-22 15:35:00,46.09,46.14,46.09,46.12,7600.0,46.09,46.14,46.09,46.12,7600.0
2013-03-22 15:40:00,46.1,46.1,46.08,46.08,1000.0,46.1,46.1,46.08,46.08,1000.0
2013-03-22 15:45:00,46.09,46.09,46.0,46.0,6800.0,46.09,46.09,46.0,46.0,6800.0
2013-03-22 15:50:00,46.01,46.05,45.97,46.02,8800.0,46.01,46.05,45.97,46.02,8800.0
2013-03-22 15:55:00,46.0,46.1,45.98,46.04,49200.0,46.0,46.1,45.98,46.04,49200.0
2013-03-25 09:30:00,46.2,46.2,46.16,46.16,2600.0,46.2,46.2,46.16,46.16,2600.0
2013-03-25 09:35:00,46.13,46.14,46.04,46.13,2600.0,46.13,46.14,46.04,46.13,2600.0
2013-03-25 09:40:00,46.07,46.21,46.04,46.1,4600.0,46.07,46.21,46.04,46.1,4600.0
2013-03-25 09:45:00,46.11,46.13,46.1,46.13,6200.0,46.11,46.13,46.1,46.13,6200.0
2013-03-25 09:50:00,46.18,46.18,46.18,46.18,800.0,46.18,46.18,46.18,46.18,800.0
2013-03-25 09:55:00,46.21,46.21,46.12,46.18,7400.0,46.21,46.21,46.12,46.18,7400.0
2013-03-25 10:00:00,46.18,46.19,46.16,46.19,7800.0,46.18,46.19,46.16,46.19,7800.0
2013-03-25 10:05:00,46.18,46.2,46.13,46.19,15200.0,46.18,46.2,46.13,46.19,15200.0
2013-03-25 10:10:00,46.19,46.22,46.15,46.19,3400.0,46.19,46.22,46.15,46.19,3400.0
2013-03-25 10:15:00,46.2,46.21,46.11,46.13,6800.0,46.2,46.21,46.11,46.13,6800.0
2013-03-25 10:20:00,46.21,46.21,46.13,46.13,2400.0,46.21,46.21,46.13,46.13,2400.0
2013-03-25 10:25:00,46.1,46.13,46.01,46.01,3600.0,46.1,46.13,46.01,46.01,3600.0
2013-03-25 10:30:00,45.99,46.06,45.97,46.02,3800.0,45.99,46.06,45.97,46.02,3800.0
2013-03-25 10:35:00,46.07,46.07,46.04,46.04,600.0,46.07,46.07,46.04,46.04,600.0
2013-03-25 10:40:00,46.07,46.08,46.01,46.03,4200.0,46.07,46.08,46.01,46.03,4200.0
2013-03-25 10:45:00,46.03,46.03,45.93,45.95,2200.0,46.03,46.03,45.93,45.95,2200.0
2013-03-25 10:50:00,45.97,45.97,45.91,45.91,1200.0,45.97,45.97,45.91,45.91,1200.0
2013-03-25 10:55:00,45.91,45.91,45.86,45.91,2000.0,45.91,45.91,45.86,45.91,2000.0
2013-03-25 11:00:00,45.83,45.83,45.77,45.8,2800.0,45.83,45.83,45.77,45.8,2800.0
2013-03-25 11:05:00,45.82,45.84,45.76,45.76,1800.0,45.82,45.84,45.76,45.76,1800.0
2013-03-25 11:10:00,45.8,45.83,45.74,45.83,4200.0,45.8,45.83,45.74,45.83,4200.0
2013-03-25 11:15:00,45.83,45.83,45.69,45.69,3200.0,45.83,45.83,45.69,45.69,3200.0
2013-03-25 11:20:00,45.72,45.74,45.68,45.74,1600.0,45.72,45.74,45.68,45.74,1600.0
2013-03-25 11:25:00,45.72,45.78,45.72,45.73,2000.0,45.72,45.78,45.72,45.73,2000.0
2013-03-25 11:30:00,45.72,45.75,45.71,45.75,800.0,45.72,45.75,45.71,45.75,800.0
2013-03-25 11:35:00,45.77,45.77,45.74,45.77,2200.0,45.77,45.77,45.74,45.77,2200.0
2013-03-25 11:40:00,45.73,45.73,45.73,45.73,200.0,45.73,45.73,45.73,45.73,200.0
2013-03-25 11:45:00,45.77,45.8,45.77,45.77,1800.0,45.77,45.8,45.77,45.77,1800.0
2013-03-25 11:50:00,45.79,45.8,45.79,45.8,1200.0,45.79,45.8,45.79,45.8,1200.0
2013-03-25 11:55:00,45.77,45.78,45.74,45.77,2600.0,45.77,45.78,45.74,45.77,2600.0
2013-03-25 12:00:00,45.77,45.77,45.69,45.71,2200.0,45.77,45.77,45.69,45.71,2200.0
2013-03-25 12:05:00,45.72,45.77,45.72,45.72,3000.0,45.72,45.77,45.72,45.72,3000.0
2013-03-25 12:10:00,45.71,45.74,45.68,45.69,2200.0,45.71,45.74,45.68,45.69,2200.0
2013-03-25 12:15:00,45.74,45.74,45.74,45.74,800.0,45.74,45.74,45.74,45.74,800.0
2013-03-25 12:20:00,45.73,45.73,45.72,45.72,600.0,45.73,45.73,45.72,45.72,600.0
2013-03-25 12:25:00,45.71,45.72,45.68,45.68,1800.0,45.71,45.72,45.68,45.68,1800.0
2013-03-25 12:30:00,45.66,45.66,45.6,45.6,3000.0,45.66,45.66,45.6,45.6,3000.0
2013-03-25 12:35:00,45.6,45.63,45.6,45.63,1000.0,45.6,45.63,45.6,45.63,1000.0
2013-03-25 12:40:00,45.63,45.68,45.63,45.64,1600.0,45.63,45.68,45.63,45.64,1600.0
2013-03-25 12:45:00,45.68,45.68,45.66,45.66,800.0,45.68,45.68,45.66,45.66,800.0
2013-03-25 12:50:00,45.6,45.65,45.6,45.62,4400.0,45.6,45.65,45.6,45.62,4400.0
2013-03-25 12:55:00,45.59,45.6,45.52,45.58,11800.0,45.59,45.6,45.52,45.58,11800.0
2013-03-25 13:00:00,45.58,45.67,45.55,45.62,9200.0,45.58,45.67,45.55,45.62,9200.0
2013-03-25 13:05:00,45.56,45.56,45.56,45.56,200.0,45.56,45.56,45.56,45.56,200.0
2013-03-25 13:10:00,45.6,45.6,45.47,45.53,9600.0,45.6,45.6,45.47,45.53,9600.0
2013-03-25 13:15:00,45.51,45.54,45.5,45.5,600.0,45.51,45.54,45.5,45.5,600.0
2013-03-25 13:20:00,45.52,45.6,45.52,45.56,14600.0,45.52,45.6,45.52,45.56,14600.0
2013-03-25 13:25:00,45.56,45.6,45.54,45.54,1400.0,45.56,45.6,45.54,45.54,1400.0
2013-03-25 13:30:00,45.56,45.64,45.56,45.64,2000.0,45.56,45.64,45.56,45.64,2000.0
2013-03-25 13:35:00,45.64,45.64,45.64,45.64,0.0,45.64,45.64,45.64,45.64,0.0
2013-03-25 13:40:00,45.6,45.63,45.57,45.63,1400.0,45.6,45.63,45.57,45.63,1400.0
2013-03-25 13:45:00,45.62,45.68,45.62,45.65,6400.0,45.62,45.68,45.62,45.65,6400.0
2013-03-25 13:50:00,45.77,45.79,45.73,45.77,1200.0,45.77,45.79,45.73,45.77,1200.0
2013-03-25 13:55:00,45.82,45.82,45.79,45.79,400.0,45.82,45.82,45.79,45.79,400.0
2013-03-25 14:00:00,45.82,45.85,45.74,45.8,6000.0,45.82,45.85,45.74,45.8,6000.0
2013-03-25 14:05:00,45.8,45.8,45.74,45.76,1200.0,45.8,45.8,45.74,45.76,1200.0
2013-03-25 14:10:00,45.77,45.83,45.75,45.83,1800.0,45.77,45.83,45.75,45.83,1800.0
2013-03-25 14:15:00,45.77,45.8,45.76,45.8,2600.0,45.77,45.8,45.76,45.8,2600.0
2013-03-25 14:20:00,45.85,45.85,45.85,45.85,600.0,45.85,45.85,45.85,45.85,600.0
2013-03-25 14:25:00,45.82,45.82,45.77,45.77,1800.0,45.82,45.82,45.77,45.77,1800.0
2013-03-25 14:30:00,45.81,45.81,45.72,45.8,6400.0,45.81,45.81,45.72,45.8,6400.0
2013-03-25 14:35:00,45.81,45.81,45.7,45.77,2400.0,45.81,45.81,45.7,45.77,2400.0
2013-03-25 14:40:00,45.8,45.81,45.79,45.79,1800.0,45.8,45.81,45.79,45.79,1800.0
2013-03-25 14:45:00,45.79,45.81,45.74,45.79,3600.0,45.79,45.81,45.74,45.79,3600.0
2013-03-25 14:50:00,45.81,45.92,45.81,45.92,6800.0,45.81,45.92,45.81,45.92,6800.0
2013-03-25 14:55:00,45.94,45.97,45.85,45.88,3000.0,45.94,45.97,45.85,45.88,3000.0
2013-03-25 15:00:00,45.88,45.88,45.74,45.76,6000.0,45.88,45.88,45.74,45.76,6000.0
2013-03-25 15:05:00,45.75,45.75,45.68,45.71,6600.0,45.75,45.75,45.68,45.71,6600.0
2013-03-25 15:10:00,45.67,45.73,45.67,45.7,3400.0,45.67,45.73,45.67,45.7,3400.0
2013-03-25 15:15:00,45.74,45.74,45.65,45.65,3800.0,45.74,45.74,45.65,45.65,3800.0
2013-03-25 15:20:00,45.65,45.65,45.55,45.61,7800.0,45.65,45.65,45.55,45.61,7800.0
2013-03-25 15:25:00,45.61,45.61,45.56,45.6,4600.0,45.61,45.61,45.56,45.6,4600.0
2013-03-25 15:30:00,45.6,45.65,45.57,45.62,12600.0,45.6,45.65,45.57,45.62,12600.0
2013-03-25 15:35:00,45.62,45.66,45.6,45.63,13000.0,45.62,45.66,45.6,45.63,13000.0
2013-03-25 15:40:00,45.66,45.68,45.63,45.67,5800.0,45.66,45.68,45.63,45.67,5800.0
2013-03-25 15:45:00,45.66,45.66,45.58,45.6,7600.0,45.66,45.66,45.58,45.6,7600.0
2013-03-25 15:50:00,45.62,45.68,45.59,45.64,11000.0,45.62,45.68,45.59,45.64,11000.0
2013-03-25 15:55:00,45.64,45.71,45.57,45.65,47600.0,45.64,45.71,45.57,45.65,47600.0
2013-03-26 09:30:00,45.88,45.95,45.83,45.95,3800.0,45.88,45.95,45.83,45.95,3800.0
2013-03-26 09:35:00,45.99,46.01,45.92,45.92,2000.0,45.99,46.01,45.92,45.92,2000.0
2013-03-26 09:40:00,45.92,45.92,45.92,45.92,0.0,45.92,45.92,45.92,45.92,0.0
2013-03-26 09:45:00,45.95,46.0,45.95,46.0,1600.0,45.95,46.0,45.95,46.0,1600.0
2013-03-26 09:50:00,46.01,46.01,45.95,45.95,1200.0,46.01,46.01,45.95,45.95,1200.0
2013-03-26 09:55:00,45.99,45.99,45.96,45.97,800.0,45.99,45.99,45.96,45.97,800.0
2013-03-26 10:00:00,45.98,45.98,45.7,45.97,9400.0,45.98,45.98,45.7,45.97,9400.0
2013-03-26 10:05:00,45.97,46.03,45.95,46.03,2000.0,45.97,46.03,45.95,46.03,2000.0
2013-03-26 10:10:00,46.04,46.17,46.04,46.1,2600.0,46.04,46.17,46.04,46.1,2600.0
2013-03-26 10:15:00,46.03,46.03,45.98,45.98,600.0,46.03,46.03,45.98,45.98,600.0
2013-03-26 10:20:00,45.97,45.98,45.97,45.98,800.0,45.97,45.98,45.97,45.98,800.0
2013-03-26 10:25:00,46.04,46.05,45.99,45.99,1800.0,46.04,46.05,45.99,45.99,1800.0
2013-03-26 10:30:00,45.99,46.06,45.99,45.99,5400.0,45.99,46.06,45.99,45.99,5400.0
2013-03-26 10:35:00,45.99,46.07,45.96,46.05,5000.0,45.99,46.07,45.96,46.05,5000.0
2013-03-26 10:40:00,46.0,46.02,45.93,45.97,3600.0,46.0,46.02,45.93,45.97,3600.0
2013-03-26 10:45:00,45.96,46.03,45.96,46.01,4800.0,45.96,46.03,45.96,46.01,4800.0
2013-03-26 10:50:00,46.0,46.01,45.96,46.01,1800.0,46.0,46.01,45.96,46.01,1800.0
2013-03-26 10:55:00,45.99,46.06,45.98,45.98,2600.0,45.99,46.06,45.98,45.98,2600.0
2013-03-26 11:00:00,46.08,46.08,46.04,46.04,600.0,46.08,46.08,46.04,46.04,600.0
2013-03-26 11:05:00,45.98,46.03,45.92,46.0,4200.0,45.98,46.03,45.92,46.0,4200.0
2013-03-26 11:10:00,45.97,45.97,45.83,45.83,1400.0,45.97,45.97,45.83,45.83,1400.0
2013-03-26 11:15:00,45.88,45.88,45.83,45.85,1200.0,45.88,45.88,45.83,45.85,1200.0
2013-03-26 11:20:00,45.88,45.92,45.88,45.92,1200.0,45.88,45.92,45.88,45.92,1200.0
2013-03-26 11:25:00,45.87,45.93,45.85,45.87,5800.0,45.87,45.93,45.85,45.87,5800.0
2013-03-26 11:30:00,45.85,45.87,45.85,45.87,600.0,45.85,45.87,45.85,45.87,600.0
2013-03-26 11:35:00,45.87,45.87,45.87,45.87,0.0,45.87,45.87,45.87,45.87,0.0
2013-03-26 11:40:00,45.87,45.87,45.87,45.87,400.0,45.87,45.87,45.87,45.87,400.0
2013-03-26 11:45:00,45.88,45.88,45.87,45.88,1000.0,45.88,45.88,45.87,45.88,1000.0
2013-03-26 11:50:00,45.89,45.9,45.83,45.88,2000.0,45.89,45.9,45.83,45.88,2000.0
2013-03-26 11:55:00,45.88,45.88,45.74,45.74,1200.0,45.88,45.88,45.74,45.74,1200.0
2013-03-26 12:00:00,45.77,45.78,45.77,45.78,400.0,45.77,45.78,45.77,45.78,400.0
2013-03-26 12:05:00,45.82,45.82,45.82,45.82,600.0,45.82,45.82,45.82,45.82,600.0
2013-03-26 12:10:00,45.82,45.82,45.82,45.82,0.0,45.82,45.82,45.82,45.82,0.0
2013-03-26 12:15:00,45.82,45.85,45.82,45.85,3200.0,45.82,45.85,45.82,45.85,3200.0
2013-03-26 12:20:00,45.85,45.85,45.77,45.83,2400.0,45.85,45.85,45.77,45.83,2400.0
2013-03-26 12:25:00,45.81,45.89,45.81,45.89,2000.0,45.81,45.89,45.81,45.89,2000.0
2013-03-26 12:30:00,45.88,45.92,45.88,45.91,1000.0,45.88,45.92,45.88,45.91,1000.0
2013-03-26 12:35:00,45.91,45.94,45.91,45.94,800.0,45.91,45.94,45.91,45.94,800.0
2013-03-26 12:40:00,45.94,45.94,45.88,45.88,1600.0,45.94,45.94,45.88,45.88,1600.0
2013-03-26 12:45:00,45.9,45.93,45.88,45.88,600.0,45.9,45.93,45.88,45.88,600.0
2013-03-26 12:50:00,45.9,45.93,45.88,45.88,8000.0,45.9,45.93,45.88,45.88,8000.0
2013-03-26 12:55:00,45.88,45.9,45.83,45.87,8000.0,45.88,45.9,45.83,45.87,8000.0
2013-03-26 13:00:00,45.85,45.92,45.85,45.88,6400.0,45.85,45.92,45.85,45.88,6400.0
2013-03-26 13:05:00,45.88,45.92,45.88,45.92,600.0,45.88,45.92,45.88,45.92,600.0
2013-03-26 13:10:00,45.99,45.99,45.93,45.93,800.0,45.99,45.99,45.93,45.93,800.0
2013-03-26 13:15:00,45.94,45.96,45.94,45.96,1000.0,45.94,45.96,45.94,45.96,1000.0
2013-03-26 13:20:00,45.97,45.98,45.97,45.98,400.0,45.97,45.98,45.97,45.98,400.0
2013-03-26 13:25:00,46.02,46.02,45.99,46.02,600.0,46.02,46.02,45.99,46.02,600.0
2013-03-26 13:30:00,46.02,46.08,46.02,46.02,1200.0,46.02,46.08,46.02,46.02,1200.0
2013-03-26 13:35:00,46.01,46.01,46.01,46.01,200.0,46.01,46.01,46.01,46.01,200.0
2013-03-26 13:40:00,45.99,45.99,45.9,45.95,1600.0,45.99,45.99,45.9,45.95,1600.0
2013-03-26 13:45:00,45.96,45.96,45.91,45.95,1400.0,45.96,45.96,45.91,45.95,1400.0
2013-03-26 13:50:00,45.88,45.99,45.88,45.99,1600.0,45.88,45.99,45.88,45.99,1600.0
2013-03-26 13:55:00,45.99,45.99,45.89,45.98,5800.0,45.99,45.99,45.89,45.98,5800.0
2013-03-26 14:00:00,45.88,46.01,45.88,46.01,1200.0,45.88,46.01,45.88,46.01,1200.0
2013-03-26 14:05:00,46.01,46.01,46.01,46.01,0.0,46.01,46.01,46.01,46.01,0.0
2013-03-26 14:10:00,46.02,46.06,45.99,45.99,3800.0,46.02,46.06,45.99,45.99,3800.0
2013-03-26 14:15:00,46.07,46.08,46.07,46.07,800.0,46.07,46.08,46.07,46.07,800.0
2013-03-26 14:20:00,46.1,46.15,46.01,46.08,2400.0,46.1,46.15,46.01,46.08,2400.0
2013-03-26 14:25:00,46.08,46.12,46.07,46.12,1800.0,46.08,46.12,46.07,46.12,1800.0
2013-03-26 14:30:00,46.12,46.12,46.05,46.05,5200.0,46.12,46.12,46.05,46.05,5200.0
2013-03-26 14:35:00,46.04,46.04,45.86,45.86,16200.0,46.04,46.04,45.86,45.86,16200.0
2013-03-26 14:40:00,45.9,45.91,45.85,45.88,2800.0,45.9,45.91,45.85,45.88,2800.0
2013-03-26 14:45:00,45.89,45.9,45.89,45.89,1000.0,45.89,45.9,45.89,45.89,1000.0
2013-03-26 14:50:00,45.95,45.95,45.94,45.94,600.0,45.95,45.95,45.94,45.94,600.0
2013-03-26 14:55:00,45.94,45.94,45.92,45.93,2200.0,45.94,45.94,45.92,45.93,2200.0
2013-03-26 15:00:00,45.93,45.95,45.92,45.95,2800.0,45.93,45.95,45.92,45.95,2800.0
2013-03-26 15:05:00,45.91,45.95,45.91,45.95,800.0,45.91,45.95,45.91,45.95,800.0
2013-03-26 15:10:00,45.96,46.0,45.94,45.94,1600.0,45.96,46.0,45.94,45.94,1600.0
2013-03-26 15:15:00,45.97,46.01,45.97,46.01,1400.0,45.97,46.01,45.97,46.01,1400.0
2013-03-26 15:20:00,46.01,46.02,46.01,46.01,1600.0,46.01,46.02,46.01,46.01,1600.0
2013-03-26 15:25:00,46.05,46.12,46.04,46.12,7000.0,46.05,46.12,46.04,46.12,7000.0
2013-03-26 15:30:00,46.08,46.1,46.06,46.1,5000.0,46.08,46.1,46.06,46.1,5000.0
2013-03-26 15:35:00,46.09,46.13,46.07,46.13,7200.0,46.09,46.13,46.07,46.13,7200.0
2013-03-26 15:40:00,46.11,46.13,46.09,46.09,3200.0,46.11,46.13,46.09,46.09,3200.0
2013-03-26 15:45:00,46.1,46.1,46.07,46.1,3600.0,46.1,46.1,46.07,46.1,3600.0
2013-03-26 15:50:00,46.08,46.1,46.06,46.09,4400.0,46.08,46.1,46.06,46.09,4400.0
2013-03-26 15:55:00,46.07,46.16,46.05,46.15,13000.0,46.07,46.16,46.05,46.15,13000.0
2013-03-27 09:30:00,45.99,46.1,45.87,46.01,6000.0,45.99,46.1,45.87,46.01,6000.0
2013-03-27 09:35:00,46.02,46.11,46.01,46.06,5600.0,46.02,46.11,46.01,46.06,5600.0
2013-03-27 09:40:00,46.12,46.24,46.1,46.24,2000.0,46.12,46.24,46.1,46.24,2000.0
2013-03-27 09:45:00,46.18,46.18,46.08,46.11,3000.0,46.18,46.18,46.08,46.11,3000.0
2013-03-27 09:50:00,46.09,46.09,46.09,46.09,400.0,46.09,46.09,46.09,46.09,400.0
2013-03-27 09:55:00,46.09,46.1,46.07,46.07,6400.0,46.09,46.1,46.07,46.07,6400.0
2013-03-27 10:00:00,46.02,46.1,46.02,46.1,1400.0,46.02,46.1,46.02,46.1,1400.0
2013-03-27 10:05:00,46.1,46.1,46.09,46.1,1200.0,46.1,46.1,46.09,46.1,1200.0
2013-03-27 10:10:00,46.07,46.08,46.07,46.08,1000.0,46.07,46.08,46.07,46.08,1000.0
2013-03-27 10:15:00,46.04,46.05,45.99,46.02,5000.0,46.04,46.05,45.99,46.02,5000.0
2013-03-27 10:20:00,46.02,46.1,46.02,46.06,4400.0,46.02,46.1,46.02,46.06,4400.0
2013-03-27 10:25:00,46.1,46.1,46.09,46.1,1400.0,46.1,46.1,46.09,46.1,1400.0
2013-03-27 10:30:00,46.15,46.24,46.13,46.24,3000.0,46.15,46.24,46.13,46.24,3000.0
2013-03-27 10:35:00,46.23,46.23,46.17,46.17,2600.0,46.23,46.23,46.17,46.17,2600.0
2013-03-27 10:40:00,46.22,46.32,46.21,46.32,4800.0,46.22,46.32,46.21,46.32,4800.0
2013-03-27 10:45:00,46.32,46.32,46.32,46.32,1000.0,46.32,46.32,46.32,46.32,1000.0
2013-03-27 10:50:00,46.3,46.32,46.29,46.31,1200.0,46.3,46.32,46.29,46.31,1200.0
2013-03-27 10:55:00,46.28,46.3,46.27,46.29,1400.0,46.28,46.3,46.27,46.29,1400.0
2013-03-27 11:00:00,46.29,46.33,46.29,46.33,2400.0,46.29,46.33,46.29,46.33,2400.0
2013-03-27 11:05:00,46.27,46.33,46.27,46.32,2600.0,46.27,46.33,46.27,46.32,2600.0
2013-03-27 11:10:00,46.31,46.35,46.27,46.32,2600.0,46.31,46.35,46.27,46.32,2600.0
2013-03-27 11:15:00,46.35,46.4,46.33,46.4,3200.0,46.35,46.4,46.33,46.4,3200.0
2013-03-27 11:20:00,46.38,46.41,46.31,46.4,8000.0,46.38,46.41,46.31,46.4,8000.0
2013-03-27 11:25:00,46.39,46.41,46.39,46.41,1600.0,46.39,46.41,46.39,46.41,1600.0
2013-03-27 11:30:00,46.42,46.45,46.42,46.43,1400.0,46.42,46.45,46.42,46.43,1400.0
2013-03-27 11:35:00,46.42,46.45,46.42,46.45,1800.0,46.42,46.45,46.42,46.45,1800.0
2013-03-27 11:40:00,46.45,46.46,46.45,46.45,1200.0,46.45,46.46,46.45,46.45,1200.0
2013-03-27 11:45:00,46.46,46.48,46.42,46.42,3200.0,46.46,46.48,46.42,46.42,3200.0
2013-03-27 11:50:00,46.42,46.46,46.42,46.46,2000.0,46.42,46.46,46.42,46.46,2000.0
2013-03-27 11:55:00,46.44,46.46,46.44,46.46,1200.0,46.44,46.46,46.44,46.46,1200.0
2013-03-27 12:00:00,46.47,46.48,46.44,46.46,2200.0,46.47,46.48,46.44,46.46,2200.0
2013-03-27 12:05:00,46.46,46.49,46.46,46.49,1200.0,46.46,46.49,46.46,46.49,1200.0
2013-03-27 12:10:00,46.48,46.49,46.48,46.49,2400.0,46.48,46.49,46.48,46.49,2400.0
2013-03-27 12:15:00,46.49,46.58,46.49,46.52,8800.0,46.49,46.58,46.49,46.52,8800.0
2013-03-27 12:20:00,46.52,46.55,46.52,46.54,2400.0,46.52,46.55,46.52,46.54,2400.0
2013-03-27 12:25:00,46.54,46.54,46.53,46.53,400.0,46.54,46.54,46.53,46.53,400.0
2013-03-27 12:30:00,46.51,46.51,46.49,46.49,2400.0,46.51,46.51,46.49,46.49,2400.0
2013-03-27 12:35:00,46.49,46.52,46.46,46.52,5400.0,46.49,46.52,46.46,46.52,5400.0
2013-03-27 12:40:00,46.53,46.57,46.52,46.56,2400.0,46.53,46.57,46.52,46.56,2400.0
2013-03-27 12:45:00,46.52,46.56,46.51,46.52,19800.0,46.52,46.56,46.51,46.52,19800.0
2013-03-27 12:50:00,46.52,46.57,46.52,46.57,1200.0,46.52,46.57,46.52,46.57,1200.0
2013-03-27 12:55:00,46.56,46.58,46.55,46.58,1800.0,46.56,46.58,46.55,46.58,1800.0
2013-03-27 13:00:00,46.53,46.55,46.5,46.54,2000.0,46.53,46.55,46.5,46.54,2000.0
2013-03-27 13:05:00,46.5,46.5,46.45,46.48,2800.0,46.5,46.5,46.45,46.48,2800.0
2013-03-27 13:10:00,46.48,46.48,46.45,46.47,3600.0,46.48,46.48,46.45,46.47,3600.0
2013-03-27 13:15:00,46.49,46.52,46.47,46.47,2000.0,46.49,46.52,46.47,46.47,2000.0
2013-03-27 13:20:00,46.5,46.55,46.49,46.51,6200.0,46.5,46.55,46.49,46.51,6200.0
2013-03-27 13:25:00,46.52,46.52,46.52,46.52,600.0,46.52,46.52,46.52,46.52,600.0
2013-03-27 13:30:00,46.5,46.55,46.49,46.55,3000.0,46.5,46.55,46.49,46.55,3000.0
2013-03-27 13:35:00,46.55,46.61,46.52,46.61,6400.0,46.55,46.61,46.52,46.61,6400.0
2013-03-27 13:40:00,46.6,46.61,46.49,46.51,55000.0,46.6,46.61,46.49,46.51,55000.0
2013-03-27 13:45:00,46.5,46.51,46.49,46.49,2000.0,46.5,46.51,46.49,46.49,2000.0
2013-03-27 13:50:00,46.49,46.5,46.49,46.49,1200.0,46.49,46.5,46.49,46.49,1200.0
2013-03-27 13:55:00,46.51,46.53,46.51,46.52,600.0,46.51,46.53,46.51,46.52,600.0
2013-03-27 14:00:00,46.52,46.53,46.49,46.51,5800.0,46.52,46.53,46.49,46.51,5800.0
2013-03-27 14:05:00,46.55,46.55,46.51,46.51,3000.0,46.55,46.55,46.51,46.51,3000.0
2013-03-27 14:10:00,46.48,46.51,46.48,46.49,3600.0,46.48,46.51,46.48,46.49,3600.0
2013-03-27 14:15:00,46.49,46.52,46.49,46.52,6400.0,46.49,46.52,46.49,46.52,6400.0
2013-03-27 14:20:00,46.54,46.55,46.52,46.53,5800.0,46.54,46.55,46.52,46.53,5800.0
2013-03-27 14:25:00,46.55,46.55,46.5,46.55,4200.0,46.55,46.55,46.5,46.55,4200.0
2013-03-27 14:30:00,46.53,46.54,46.53,46.54,600.0,46.53,46.54,46.53,46.54,600.0
2013-03-27 14:35:00,46.55,46.55,46.53,46.55,6000.0,46.55,46.55,46.53,46.55,6000.0
2013-03-27 14:40:00,46.55,46.59,46.53,46.53,98000.0,46.55,46.59,46.53,46.53,98000.0
2013-03-27 14:45:00,46.55,46.56,46.55,46.55,11600.0,46.55,46.56,46.55,46.55,11600.0
2013-03-27 14:50:00,46.56,46.56,46.52,46.52,11200.0,46.56,46.56,46.52,46.52,11200.0
2013-03-27 14:55:00,46.52,46.53,46.49,46.52,9000.0,46.52,46.53,46.49,46.52,9000.0
2013-03-27 15:00:00,46.52,46.52,46.49,46.49,3800.0,46.52,46.52,46.49,46.49,3800.0
2013-03-27 15:05:00,46.49,46.5,46.46,46.5,5400.0,46.49,46.5,46.46,46.5,5400.0
2013-03-27 15:10:00,46.49,46.51,46.48,46.5,3800.0,46.49,46.51,46.48,46.5,3800.0
2013-03-27 15:15:00,46.51,46.52,46.46,46.51,4000.0,46.51,46.52,46.46,46.51,4000.0
2013-03-27 15:20:00,46.5,46.52,46.49,46.51,2600.0,46.5,46.52,46.49,46.51,2600.0
2013-03-27 15:25:00,46.51,46.55,46.49,46.51,42000.0,46.51,46.55,46.49,46.51,42000.0
2013-03-27 15:30:00,46.51,46.55,46.48,46.49,10600.0,46.51,46.55,46.48,46.49,10600.0
2013-03-27 15:35:00,46.49,46.52,46.47,46.51,9400.0,46.49,46.52,46.47,46.51,9400.0
2013-03-27 15:40:00,46.51,46.51,46.47,46.48,10000.0,46.51,46.51,46.47,46.48,10000.0
2013-03-27 15:45:00,46.47,46.53,46.43,46.44,19200.0,46.47,46.53,46.43,46.44,19200.0
2013-03-27 15:50:00,46.42,46.47,46.41,46.42,15800.0,46.42,46.47,46.41,46.42,15800.0
2013-03-27 15:55:00,46.42,46.48,46.41,46.46,21000.0,46.42,46.48,46.41,46.46,21000.0
2013-03-28 09:30:00,46.44,46.46,46.37,46.4,5000.0,46.44,46.46,46.37,46.4,5000.0
2013-03-28 09:35:00,46.45,46.46,46.33,46.33,8000.0,46.45,46.46,46.33,46.33,8000.0
2013-03-28 09:40:00,46.37,46.42,46.28,46.29,2800.0,46.37,46.42,46.28,46.29,2800.0
2013-03-28 09:45:00,46.26,46.28,46.26,46.28,400.0,46.26,46.28,46.26,46.28,400.0
2013-03-28 09:50:00,46.3,46.3,46.27,46.27,1400.0,46.3,46.3,46.27,46.27,1400.0
2013-03-28 09:55:00,46.29,46.31,46.29,46.29,800.0,46.29,46.31,46.29,46.29,800.0
2013-03-28 10:00:00,46.29,46.35,46.29,46.35,3000.0,46.29,46.35,46.29,46.35,3000.0
2013-03-28 10:05:00,46.31,46.34,46.31,46.31,1600.0,46.31,46.34,46.31,46.31,1600.0
2013-03-28 10:10:00,46.32,46.35,46.32,46.35,1800.0,46.32,46.35,46.32,46.35,1800.0
2013-03-28 10:15:00,46.37,46.39,46.31,46.35,5400.0,46.37,46.39,46.31,46.35,5400.0
2013-03-28 10:20:00,46.36,46.43,46.36,46.41,7600.0,46.36,46.43,46.36,46.41,7600.0
2013-03-28 10:25:00,46.42,46.44,46.4,46.41,5000.0,46.42,46.44,46.4,46.41,5000.0
2013-03-28 10:30:00,46.44,46.51,46.44,46.5,4800.0,46.44,46.51,46.44,46.5,4800.0
2013-03-28 10:35:00,46.47,46.5,46.43,46.46,11200.0,46.47,46.5,46.43,46.46,11200.0
2013-03-28 10:40:00,46.46,46.46,46.44,46.46,3400.0,46.46,46.46,46.44,46.46,3400.0
2013-03-28 10:45:00,46.46,46.49,46.44,46.44,7800.0,46.46,46.49,46.44,46.44,7800.0
2013-03-28 10:50:00,46.45,46.45,46.44,46.44,2400.0,46.45,46.45,46.44,46.44,2400.0
2013-03-28 10:55:00,46.45,46.46,46.44,46.45,8000.0,46.45,46.46,46.44,46.45,8000.0
2013-03-28 11:00:00,46.45,46.46,46.43,46.46,2800.0,46.45,46.46,46.43,46.46,2800.0
2013-03-28 11:05:00,46.45,46.46,46.43,46.43,3000.0,46.45,46.46,46.43,46.43,3000.0
2013-03-28 11:10:00,46.43,46.46,46.42,46.46,2800.0,46.43,46.46,46.42,46.46,2800.0
2013-03-28 11:15:00,46.46,46.46,46.42,46.42,2600.0,46.46,46.46,46.42,46.42,2600.0
2013-03-28 11:20:00,46.42,46.42,46.34,46.37,3400.0,46.42,46.42,46.34,46.37,3400.0
2013-03-28 11:25:00,46.37,46.37,46.33,46.33,4000.0,46.37,46.37,46.33,46.33,4000.0
2013-03-28 11:30:00,46.34,46.38,46.33,46.35,7600.0,46.34,46.38,46.33,46.35,7600.0
2013-03-28 11:35:00,46.35,46.35,46.35,46.35,400.0,46.35,46.35,46.35,46.35,400.0
2013-03-28 11:40:00,46.31,46.32,46.31,46.32,1600.0,46.31,46.32,46.31,46.32,1600.0
2013-03-28 11:45:00,46.34,46.34,46.29,46.32,2800.0,46.34,46.34,46.29,46.32,2800.0
2013-03-28 11:50:00,46.3,46.33,46.27,46.31,3200.0,46.3,46.33,46.27,46.31,3200.0
2013-03-28 11:55:00,46.31,46.34,46.29,46.29,2400.0,46.31,46.34,46.29,46.29,2400.0
2013-03-28 12:00:00,46.3,46.31,46.23,46.25,5600.0,46.3,46.31,46.23,46.25,5600.0
2013-03-28 12:05:00,46.27,46.28,46.26,46.26,1400.0,46.27,46.28,46.26,46.26,1400.0
2013-03-28 12:10:00,46.25,46.27,46.24,46.25,3800.0,46.25,46.27,46.24,46.25,3800.0
2013-03-28 12:15:00,46.26,46.26,46.25,46.26,2000.0,46.26,46.26,46.25,46.26,2000.0
2013-03-28 12:20:00,46.27,46.29,46.26,46.26,1200.0,46.27,46.29,46.26,46.26,1200.0
2013-03-28 12:25:00,46.3,46.3,46.27,46.3,6400.0,46.3,46.3,46.27,46.3,6400.0
2013-03-28 12:30:00,46.3,46.33,46.29,46.33,3800.0,46.3,46.33,46.29,46.33,3800.0
2013-03-28 12:35:00,46.31,46.32,46.28,46.28,2600.0,46.31,46.32,46.28,46.28,2600.0
2013-03-28 12:40:00,46.3,46.33,46.3,46.31,3000.0,46.3,46.33,46.3,46.31,3000.0
2013-03-28 12:45:00,46.32,46.33,46.32,46.32,2200.0,46.32,46.33,46.32,46.32,2200.0
2013-03-28 12:50:00,46.32,46.38,46.27,46.27,2600.0,46.32,46.38,46.27,46.27,2600.0
2013-03-28 12:55:00,46.27,46.28,46.26,46.26,1000.0,46.27,46.28,46.26,46.26,1000.0
2013-03-28 13:00:00,46.27,46.27,46.26,46.27,800.0,46.27,46.27,46.26,46.27,800.0
2013-03-28 13:05:00,46.27,46.3,46.27,46.3,2200.0,46.27,46.3,46.27,46.3,2200.0
2013-03-28 13:10:00,46.3,46.3,46.3,46.3,200.0,46.3,46.3,46.3,46.3,200.0
2013-03-28 13:15:00,46.3,46.31,46.29,46.3,5800.0,46.3,46.31,46.29,46.3,5800.0
2013-03-28 13:20:00,46.3,46.31,46.3,46.31,2200.0,46.3,46.31,46.3,46.31,2200.0
2013-03-28 13:25:00,46.31,46.34,46.3,46.3,1000.0,46.31,46.34,46.3,46.3,1000.0
2013-03-28 13:30:00,46.3,46.3,46.27,46.29,1000.0,46.3,46.3,46.27,46.29,1000.0
2013-03-28 13:35:00,46.3,46.3,46.26,46.26,1400.0,46.3,46.3,46.26,46.26,1400.0
2013-03-28 13:40:00,46.26,46.27,46.26,46.27,400.0,46.26,46.27,46.26,46.27,400.0
2013-03-28 13:45:00,46.27,46.31,46.27,46.3,5600.0,46.27,46.31,46.27,46.3,5600.0
2013-03-28 13:50:00,46.3,46.31,46.23,46.23,12600.0,46.3,46.31,46.23,46.23,12600.0
2013-03-28 13:55:00,46.23,46.23,46.23,46.23,1600.0,46.23,46.23,46.23,46.23,1600.0
2013-03-28 14:00:00,46.24,46.25,46.23,46.25,3600.0,46.24,46.25,46.23,46.25,3600.0
2013-03-28 14:05:00,46.25,46.25,46.23,46.23,1800.0,46.25,46.25,46.23,46.23,1800.0
2013-03-28 14:10:00,46.23,46.24,46.2,46.22,4200.0,46.23,46.24,46.2,46.22,4200.0
2013-03-28 14:15:00,46.24,46.26,46.21,46.21,6800.0,46.24,46.26,46.21,46.21,6800.0
2013-03-28 14:20:00,46.21,46.27,46.21,46.24,2800.0,46.21,46.27,46.21,46.24,2800.0
2013-03-28 14:25:00,46.25,46.25,46.21,46.21,4400.0,46.25,46.25,46.21,46.21,4400.0
2013-03-28 14:30:00,46.21,46.25,46.21,46.22,2000.0,46.21,46.25,46.21,46.22,2000.0
2013-03-28 14:35:00,46.22,46.26,46.2,46.2,3400.0,46.22,46.26,46.2,46.2,3400.0
2013-03-28 14:40:00,46.2,46.22,46.18,46.19,1800.0,46.2,46.22,46.18,46.19,1800.0
2013-03-28 14:45:00,46.18,46.21,46.15,46.16,6000.0,46.18,46.21,46.15,46.16,6000.0
2013-03-28 14:50:00,46.18,46.25,46.18,46.21,3400.0,46.18,46.25,46.18,46.21,3400.0
2013-03-28 14:55:00,46.24,46.24,46.21,46.21,2000.0,46.24,46.24,46.21,46.21,2000.0
2013-03-28 15:00:00,46.22,46.23,46.15,46.16,3600.0,46.22,46.23,46.15,46.16,3600.0
2013-03-28 15:05:00,46.16,46.2,46.15,46.19,3800.0,46.16,46.2,46.15,46.19,3800.0
2013-03-28 15:10:00,46.2,46.2,46.13,46.13,8200.0,46.2,46.2,46.13,46.13,8200.0
2013-03-28 15:15:00,46.16,46.16,46.13,46.13,6600.0,46.16,46.16,46.13,46.13,6600.0
2013-03-28 15:20:00,46.16,46.22,46.15,46.19,21400.0,46.16,46.22,46.15,46.19,21400.0
2013-03-28 15:25:00,46.21,46.23,46.18,46.18,8200.0,46.21,46.23,46.18,46.18,8200.0
2013-03-28 15:30:00,46.18,46.22,46.16,46.16,5600.0,46.18,46.22,46.16,46.16,5600.0
2013-03-28 15:35:00,46.15,46.24,46.15,46.2,6800.0,46.15,46.24,46.15,46.2,6800.0
2013-03-28 15:40:00,46.22,46.24,46.03,46.06,24400.0,46.22,46.24,46.03,46.06,24400.0
2013-03-28 15:45:00,46.07,46.15,45.88,45.98,41800.0,46.07,46.15,45.88,45.98,41800.0
2013-03-28 15:50:00,46.04,46.25,46.04,46.22,13200.0,46.04,46.25,46.04,46.22,13200.0
2013-03-28 15:55:00,46.24,46.28,46.16,46.19,26400.0,46.24,46.28,46.16,46.19,26400.0
2013-04-01 09:30:00,46.03,46.2,45.98,46.18,12600.0,46.03,46.2,45.98,46.18,12600.0
2013-04-01 09:35:00,46.13,46.2,46.07,46.17,6400.0,46.13,46.2,46.07,46.17,6400.0
2013-04-01 09:40:00,46.17,46.17,45.99,46.02,9600.0,46.17,46.17,45.99,46.02,9600.0
2013-04-01 09:45:00,46.01,46.02,45.92,45.92,5200.0,46.01,46.02,45.92,45.92,5200.0
2013-04-01 09:50:00,45.93,45.98,45.9,45.95,4600.0,45.93,45.98,45.9,45.95,4600.0
2013-04-01 09:55:00,45.9,45.96,45.88,45.92,4600.0,45.9,45.96,45.88,45.92,4600.0
2013-04-01 10:00:00,45.92,45.92,45.6,45.6,15400.0,45.92,45.92,45.6,45.6,15400.0
2013-04-01 10:05:00,45.62,45.71,45.59,45.66,6200.0,45.62,45.71,45.59,45.66,6200.0
2013-04-01 10:10:00,45.7,45.72,45.65,45.68,4000.0,45.7,45.72,45.65,45.68,4000.0
2013-04-01 10:15:00,45.68,45.71,45.63,45.65,5400.0,45.68,45.71,45.63,45.65,5400.0
2013-04-01 10:20:00,45.65,45.71,45.65,45.65,1200.0,45.65,45.71,45.65,45.65,1200.0
2013-04-01 10:25:00,45.72,45.72,45.67,45.67,1000.0,45.72,45.72,45.67,45.67,1000.0
2013-04-01 10:30:00,45.72,45.72,45.67,45.72,2800.0,45.72,45.72,45.67,45.72,2800.0
2013-04-01 10:35:00,45.69,45.73,45.68,45.71,3800.0,45.69,45.73,45.68,45.71,3800.0
2013-04-01 10:40:00,45.71,45.72,45.67,45.72,2200.0,45.71,45.72,45.67,45.72,2200.0
2013-04-01 10:45:00,45.72,45.72,45.47,45.47,13000.0,45.72,45.72,45.47,45.47,13000.0
2013-04-01 10:50:00,45.48,45.49,45.47,45.49,2600.0,45.48,45.49,45.47,45.49,2600.0
2013-04-01 10:55:00,45.49,45.51,45.49,45.49,2400.0,45.49,45.51,45.49,45.49,2400.0
2013-04-01 11:00:00,45.49,45.51,45.45,45.48,2000.0,45.49,45.51,45.45,45.48,2000.0
2013-04-01 11:05:00,45.49,45.53,45.49,45.52,2600.0,45.49,45.53,45.49,45.52,2600.0
2013-04-01 11:10:00,45.59,45.66,45.59,45.62,1800.0,45.59,45.66,45.59,45.62,1800.0
2013-04-01 11:15:00,45.6,45.6,45.56,45.56,2400.0,45.6,45.6,45.56,45.56,2400.0
2013-04-01 11:20:00,45.62,45.62,45.56,45.58,2200.0,45.62,45.62,45.56,45.58,2200.0
2013-04-01 11:25:00,45.6,45.62,45.59,45.59,1800.0,45.6,45.62,45.59,45.59,1800.0
2013-04-01 11:30:00,45.55,45.58,45.53,45.55,2000.0,45.55,45.58,45.53,45.55,2000.0
2013-04-01 11:35:00,45.54,45.54,45.5,45.51,13800.0,45.54,45.54,45.5,45.51,13800.0
2013-04-01 11:40:00,45.49,45.51,45.49,45.5,2400.0,45.49,45.51,45.49,45.5,2400.0
2013-04-01 11:45:00,45.51,45.54,45.51,45.52,3200.0,45.51,45.54,45.51,45.52,3200.0
2013-04-01 11:50:00,45.52,45.52,45.51,45.51,2000.0,45.52,45.52,45.51,45.51,2000.0
2013-04-01 11:55:00,45.52,45.52,45.51,45.51,1600.0,45.52,45.52,45.51,45.51,1600.0
2013-04-01 12:00:00,45.51,45.52,45.48,45.49,11200.0,45.51,45.52,45.48,45.49,11200.0
2013-04-01 12:05:00,45.5,45.5,45.37,45.4,14000.0,45.5,45.5,45.37,45.4,14000.0
2013-04-01 12:10:00,45.44,45.52,45.43,45.47,14800.0,45.44,45.52,45.43,45.47,14800.0
2013-04-01 12:15:00,45.48,45.48,45.42,45.45,5400.0,45.48,45.48,45.42,45.45,5400.0
2013-04-01 12:20:00,45.5,45.5,45.43,45.48,1800.0,45.5,45.5,45.43,45.48,1800.0
2013-04-01 12:25:00,45.48,45.52,45.45,45.52,1000.0,45.48,45.52,45.45,45.52,1000.0
2013-04-01 12:30:00,45.51,45.51,45.47,45.47,400.0,45.51,45.51,45.47,45.47,400.0
2013-04-01 12:35:00,45.49,45.51,45.47,45.47,2000.0,45.49,45.51,45.47,45.47,2000.0
2013-04-01 12:40:00,45.52,45.52,45.52,45.52,800.0,45.52,45.52,45.52,45.52,800.0
2013-04-01 12:45:00,45.52,45.57,45.51,45.51,5800.0,45.52,45.57,45.51,45.51,5800.0
2013-04-01 12:50:00,45.52,45.52,45.49,45.51,2400.0,45.52,45.52,45.49,45.51,2400.0
2013-04-01 12:55:00,45.51,45.52,45.51,45.51,2400.0,45.51,45.52,45.51,45.51,2400.0
2013-04-01 13:00:00,45.51,45.52,45.51,45.51,2000.0,45.51,45.52,45.51,45.51,2000.0
2013-04-01 13:05:00,45.51,45.56,45.51,45.54,10400.0,45.51,45.56,45.51,45.54,10400.0
2013-04-01 13:10:00,45.54,45.54,45.41,45.41,6800.0,45.54,45.54,45.41,45.41,6800.0
2013-04-01 13:15:00,45.38,45.43,45.38,45.43,4000.0,45.38,45.43,45.38,45.43,4000.0
2013-04-01 13:20:00,45.5,45.52,45.49,45.49,3000.0,45.5,45.52,45.49,45.49,3000.0
2013-04-01 13:25:00,45.46,45.49,45.46,45.49,1800.0,45.46,45.49,45.46,45.49,1800.0
2013-04-01 13:30:00,45.51,45.54,45.49,45.51,12200.0,45.51,45.54,45.49,45.51,12200.0
2013-04-01 13:35:00,45.51,45.51,45.44,45.44,16600.0,45.51,45.51,45.44,45.44,16600.0
2013-04-01 13:40:00,45.44,45.45,45.4,45.4,2200.0,45.44,45.45,45.4,45.4,2200.0
2013-04-01 13:45:00,45.4,45.41,45.4,45.41,400.0,45.4,45.41,45.4,45.41,400.0
2013-04-01 13:50:00,45.43,45.45,45.4,45.4,7600.0,45.43,45.45,45.4,45.4,7600.0
2013-04-01 13:55:00,45.4,45.42,45.4,45.42,1400.0,45.4,45.42,45.4,45.42,1400.0
2013-04-01 14:00:00,45.42,45.45,45.41,45.45,6200.0,45.42,45.45,45.41,45.45,6200.0
2013-04-01 14:05:00,45.43,45.47,45.43,45.45,6800.0,45.43,45.47,45.43,45.45,6800.0
2013-04-01 14:10:00,45.46,45.46,45.45,45.46,1800.0,45.46,45.46,45.45,45.46,1800.0
2013-04-01 14:15:00,45.46,45.48,45.42,45.42,9000.0,45.46,45.48,45.42,45.42,9000.0
2013-04-01 14:20:00,45.42,45.45,45.42,45.42,3000.0,45.42,45.45,45.42,45.42,3000.0
2013-04-01 14:25:00,45.44,45.46,45.44,45.46,1800.0,45.44,45.46,45.44,45.46,1800.0
2013-04-01 14:30:00,45.45,45.45,45.42,45.42,4000.0,45.45,45.45,45.42,45.42,4000.0
2013-04-01 14:35:00,45.43,45.46,45.43,45.44,4800.0,45.43,45.46,45.43,45.44,4800.0
2013-04-01 14:40:00,45.42,45.44,45.4,45.4,4000.0,45.42,45.44,45.4,45.4,4000.0
2013-04-01 14:45:00,45.4,45.42,45.37,45.37,9400.0,45.4,45.42,45.37,45.37,9400.0
2013-04-01 14:50:00,45.38,45.41,45.37,45.39,3000.0,45.38,45.41,45.37,45.39,3000.0
2013-04-01 14:55:00,45.4,45.43,45.37,45.37,4600.0,45.4,45.43,45.37,45.37,4600.0
2013-04-01 15:00:00,45.35,45.41,45.32,45.33,12200.0,45.35,45.41,45.32,45.33,12200.0
2013-04-01 15:05:00,45.35,45.36,45.23,45.23,11800.0,45.35,45.36,45.23,45.23,11800.0
2013-04-01 15:10:00,45.24,45.31,45.24,45.26,7000.0,45.24,45.31,45.24,45.26,7000.0
2013-04-01 15:15:00,45.26,45.29,45.21,45.22,18800.0,45.26,45.29,45.21,45.22,18800.0
2013-04-01 15:20:00,45.22,45.31,45.18,45.27,15600.0,45.22,45.31,45.18,45.27,15600.0
2013-04-01 15:25:00,45.27,45.32,45.23,45.23,27800.0,45.27,45.32,45.23,45.23,27800.0
2013-04-01 15:30:00,45.23,45.27,45.19,45.2,32000.0,45.23,45.27,45.19,45.2,32000.0
2013-04-01 15:35:00,45.2,45.22,45.19,45.21,43600.0,45.2,45.22,45.19,45.21,43600.0
2013-04-01 15:40:00,45.21,45.27,45.15,45.24,26000.0,45.21,45.27,45.15,45.24,26000.0
2013-04-01 15:45:00,45.24,45.38,45.24,45.38,8000.0,45.24,45.38,45.24,45.38,8000.0
2013-04-01 15:50:00,45.37,45.38,45.34,45.38,12400.0,45.37,45.38,45.34,45.38,12400.0
2013-04-01 15:55:00,45.38,45.45,45.37,45.42,28600.0,45.38,45.45,45.37,45.42,28600.0
2013-04-02 09:30:00,45.47,45.47,45.47,45.47,4600.0,45.47,45.47,45.47,45.47,4600.0
2013-04-02 09:35:00,45.56,45.71,45.54,45.71,2000.0,45.56,45.71,45.54,45.71,2000.0
2013-04-02 09:40:00,45.71,45.72,45.64,45.65,3000.0,45.71,45.72,45.64,45.65,3000.0
2013-04-02 09:45:00,45.84,45.84,45.72,45.73,6400.0,45.84,45.84,45.72,45.73,6400.0
2013-04-02 09:50:00,45.73,45.73,45.68,45.68,4000.0,45.73,45.73,45.68,45.68,4000.0
2013-04-02 09:55:00,45.68,45.68,45.63,45.68,3600.0,45.68,45.68,45.63,45.68,3600.0
2013-04-02 10:00:00,45.67,45.77,45.67,45.74,2400.0,45.67,45.77,45.67,45.74,2400.0
2013-04-02 10:05:00,45.77,45.84,45.77,45.82,3800.0,45.77,45.84,45.77,45.82,3800.0
2013-04-02 10:10:00,45.79,45.79,45.7,45.7,1200.0,45.79,45.79,45.7,45.7,1200.0
2013-04-02 10:15:00,45.74,45.74,45.7,45.72,1400.0,45.74,45.74,45.7,45.72,1400.0
2013-04-02 10:20:00,45.73,45.76,45.73,45.76,1200.0,45.73,45.76,45.73,45.76,1200.0
2013-04-02 10:25:00,45.76,45.8,45.76,45.76,600.0,45.76,45.8,45.76,45.76,600.0
2013-04-02 10:30:00,45.76,45.76,45.74,45.74,1400.0,45.76,45.76,45.74,45.74,1400.0
2013-04-02 10:35:00,45.74,45.8,45.74,45.74,3400.0,45.74,45.8,45.74,45.74,3400.0
2013-04-02 10:40:00,45.74,45.83,45.74,45.74,4400.0,45.74,45.83,45.74,45.74,4400.0
2013-04-02 10:45:00,45.77,45.82,45.74,45.82,5000.0,45.77,45.82,45.74,45.82,5000.0
2013-04-02 10:50:00,45.82,45.86,45.81,45.81,800.0,45.82,45.86,45.81,45.81,800.0
2013-04-02 10:55:00,45.9,45.9,45.89,45.89,800.0,45.9,45.9,45.89,45.89,800.0
2013-04-02 11:00:00,45.83,45.83,45.74,45.76,3200.0,45.83,45.83,45.74,45.76,3200.0
2013-04-02 11:05:00,45.74,45.74,45.64,45.64,1000.0,45.74,45.74,45.64,45.64,1000.0
2013-04-02 11:10:00,45.65,45.69,45.65,45.66,9600.0,45.65,45.69,45.65,45.66,9600.0
2013-04-02 11:15:00,45.67,45.67,45.66,45.67,3400.0,45.67,45.67,45.66,45.67,3400.0
2013-04-02 11:20:00,45.67,45.76,45.67,45.76,2400.0,45.67,45.76,45.67,45.76,2400.0
2013-04-02 11:25:00,45.76,45.84,45.76,45.84,2200.0,45.76,45.84,45.76,45.84,2200.0
2013-04-02 11:30:00,45.86,45.87,45.85,45.87,800.0,45.86,45.87,45.85,45.87,800.0
2013-04-02 11:35:00,45.9,45.9,45.86,45.86,1600.0,45.9,45.9,45.86,45.86,1600.0
2013-04-02 11:40:00,45.82,45.82,45.74,45.74,1400.0,45.82,45.82,45.74,45.74,1400.0
2013-04-02 11:45:00,45.73,45.73,45.69,45.72,1400.0,45.73,45.73,45.69,45.72,1400.0
2013-04-02 11:50:00,45.72,45.76,45.72,45.75,2400.0,45.72,45.76,45.72,45.75,2400.0
2013-04-02 11:55:00,45.75,45.76,45.71,45.73,3000.0,45.75,45.76,45.71,45.73,3000.0
2013-04-02 12:00:00,45.75,45.82,45.74,45.75,3000.0,45.75,45.82,45.74,45.75,3000.0
2013-04-02 12:05:00,45.8,45.81,45.8,45.81,600.0,45.8,45.81,45.8,45.81,600.0
2013-04-02 12:10:00,45.81,45.81,45.81,45.81,0.0,45.81,45.81,45.81,45.81,0.0
2013-04-02 12:15:00,45.85,45.85,45.76,45.81,2800.0,45.85,45.85,45.76,45.81,2800.0
2013-04-02 12:20:00,45.75,45.77,45.71,45.76,10600.0,45.75,45.77,45.71,45.76,10600.0
2013-04-02 12:25:00,45.78,45.79,45.77,45.77,1200.0,45.78,45.79,45.77,45.77,1200.0
2013-04-02 12:30:00,45.77,45.77,45.76,45.76,1200.0,45.77,45.77,45.76,45.76,1200.0
2013-04-02 12:35:00,45.76,45.76,45.76,45.76,0.0,45.76,45.76,45.76,45.76,0.0
2013-04-02 12:40:00,45.8,45.8,45.8,45.8,1200.0,45.8,45.8,45.8,45.8,1200.0
2013-04-02 12:45:00,45.8,45.8,45.78,45.79,1000.0,45.8,45.8,45.78,45.79,1000.0
2013-04-02 12:50:00,45.79,45.81,45.79,45.81,800.0,45.79,45.81,45.79,45.81,800.0
2013-04-02 12:55:00,45.81,45.81,45.81,45.81,0.0,45.81,45.81,45.81,45.81,0.0
2013-04-02 13:00:00,45.81,45.83,45.8,45.81,1600.0,45.81,45.83,45.8,45.81,1600.0
2013-04-02 13:05:00,45.78,45.78,45.78,45.78,200.0,45.78,45.78,45.78,45.78,200.0
2013-04-02 13:10:00,45.82,45.82,45.82,45.82,400.0,45.82,45.82,45.82,45.82,400.0
2013-04-02 13:15:00,45.83,45.85,45.83,45.85,2000.0,45.83,45.85,45.83,45.85,2000.0
2013-04-02 13:20:00,45.84,45.84,45.84,45.84,600.0,45.84,45.84,45.84,45.84,600.0
2013-04-02 13:25:00,45.84,45.84,45.84,45.84,0.0,45.84,45.84,45.84,45.84,0.0
2013-04-02 13:30:00,45.8,45.8,45.79,45.8,4200.0,45.8,45.8,45.79,45.8,4200.0
2013-04-02 13:35:00,45.8,45.83,45.79,45.79,800.0,45.8,45.83,45.79,45.79,800.0
2013-04-02 13:40:00,45.8,45.82,45.79,45.79,2200.0,45.8,45.82,45.79,45.79,2200.0
2013-04-02 13:45:00,45.79,45.8,45.77,45.77,4400.0,45.79,45.8,45.77,45.77,4400.0
2013-04-02 13:50:00,45.8,45.8,45.77,45.78,800.0,45.8,45.8,45.77,45.78,800.0
2013-04-02 13:55:00,45.79,45.82,45.78,45.82,1200.0,45.79,45.82,45.78,45.82,1200.0
2013-04-02 14:00:00,45.8,45.82,45.78,45.78,1200.0,45.8,45.82,45.78,45.78,1200.0
2013-04-02 14:05:00,45.8,45.81,45.79,45.81,1800.0,45.8,45.81,45.79,45.81,1800.0
2013-04-02 14:10:00,45.82,45.82,45.8,45.8,1400.0,45.82,45.82,45.8,45.8,1400.0
2013-04-02 14:15:00,45.81,45.81,45.75,45.75,1800.0,45.81,45.81,45.75,45.75,1800.0
2013-04-02 14:20:00,45.77,45.8,45.77,45.8,1800.0,45.77,45.8,45.77,45.8,1800.0
2013-04-02 14:25:00,45.8,45.83,45.77,45.77,1800.0,45.8,45.83,45.77,45.77,1800.0
2013-04-02 14:30:00,45.78,45.78,45.74,45.74,6600.0,45.78,45.78,45.74,45.74,6600.0
2013-04-02 14:35:00,45.74,45.8,45.74,45.77,11600.0,45.74,45.8,45.74,45.77,11600.0
2013-04-02 14:40:00,45.76,45.78,45.73,45.78,4800.0,45.76,45.78,45.73,45.78,4800.0
2013-04-02 14:45:00,45.77,45.77,45.72,45.74,4800.0,45.77,45.77,45.72,45.74,4800.0
2013-04-02 14:50:00,45.74,45.77,45.73,45.75,4200.0,45.74,45.77,45.73,45.75,4200.0
2013-04-02 14:55:00,45.75,45.77,45.63,45.63,7200.0,45.75,45.77,45.63,45.63,7200.0
2013-04-02 15:00:00,45.61,45.69,45.56,45.68,21000.0,45.61,45.69,45.56,45.68,21000.0
2013-04-02 15:05:00,45.63,45.65,45.48,45.48,26800.0,45.63,45.65,45.48,45.48,26800.0
2013-04-02 15:10:00,45.49,45.52,45.46,45.46,14000.0,45.49,45.52,45.46,45.46,14000.0
2013-04-02 15:15:00,45.5,45.52,45.46,45.49,9400.0,45.5,45.52,45.46,45.49,9400.0
2013-04-02 15:20:00,45.49,45.53,45.44,45.49,4800.0,45.49,45.53,45.44,45.49,4800.0
2013-04-02 15:25:00,45.5,45.58,45.5,45.51,6200.0,45.5,45.58,45.5,45.51,6200.0
2013-04-02 15:30:00,45.48,45.52,45.42,45.51,5000.0,45.48,45.52,45.42,45.51,5000.0
2013-04-02 15:35:00,45.54,45.56,45.45,45.45,4200.0,45.54,45.56,45.45,45.45,4200.0
2013-04-02 15:40:00,45.45,45.46,45.38,45.38,5400.0,45.45,45.46,45.38,45.38,5400.0
2013-04-02 15:45:00,45.41,45.41,45.38,45.38,1600.0,45.41,45.41,45.38,45.38,1600.0
2013-04-02 15:50:00,45.39,45.45,45.39,45.44,12600.0,45.39,45.45,45.39,45.44,12600.0
2013-04-02 15:55:00,45.44,45.52,45.4,45.5,25800.0,45.44,45.52,45.4,45.5,25800.0
2013-04-03 09:30:00,45.41,45.53,45.3,45.48,9200.0,45.41,45.53,45.3,45.48,9200.0
2013-04-03 09:35:00,45.51,45.51,45.42,45.42,600.0,45.51,45.51,45.42,45.42,600.0
2013-04-03 09:40:00,45.47,45.47,45.32,45.35,1600.0,45.47,45.47,45.32,45.35,1600.0
2013-04-03 09:45:00,45.33,45.33,45.24,45.24,1600.0,45.33,45.33,45.24,45.24,1600.0
2013-04-03 09:50:00,45.21,45.33,45.19,45.3,9200.0,45.21,45.33,45.19,45.3,9200.0
2013-04-03 09:55:00,45.34,45.38,45.34,45.38,2600.0,45.34,45.38,45.34,45.38,2600.0
2013-04-03 10:00:00,45.35,45.35,45.18,45.18,1400.0,45.35,45.35,45.18,45.18,1400.0
2013-04-03 10:05:00,45.19,45.19,45.15,45.15,1600.0,45.19,45.19,45.15,45.15,1600.0
2013-04-03 10:10:00,45.18,45.18,45.11,45.12,5400.0,45.18,45.18,45.11,45.12,5400.0
2013-04-03 10:15:00,45.12,45.17,45.12,45.12,4800.0,45.12,45.17,45.12,45.12,4800.0
2013-04-03 10:20:00,45.1,45.1,45.01,45.02,7800.0,45.1,45.1,45.01,45.02,7800.0
2013-04-03 10:25:00,45.02,45.05,45.01,45.05,7800.0,45.02,45.05,45.01,45.05,7800.0
2013-04-03 10:30:00,45.04,45.04,45.01,45.03,8800.0,45.04,45.04,45.01,45.03,8800.0
2013-04-03 10:35:00,45.04,45.04,45.02,45.02,3400.0,45.04,45.04,45.02,45.02,3400.0
2013-04-03 10:40:00,45.05,45.06,45.02,45.02,4600.0,45.05,45.06,45.02,45.02,4600.0
2013-04-03 10:45:00,45.06,45.1,45.05,45.1,4400.0,45.06,45.1,45.05,45.1,4400.0
2013-04-03 10:50:00,45.07,45.11,45.07,45.11,1400.0,45.07,45.11,45.07,45.11,1400.0
2013-04-03 10:55:00,45.07,45.11,45.02,45.02,4200.0,45.07,45.11,45.02,45.02,4200.0
2013-04-03 11:00:00,45.02,45.04,44.94,44.99,8000.0,45.02,45.04,44.94,44.99,8000.0
2013-04-03 11:05:00,44.95,44.98,44.93,44.98,3800.0,44.95,44.98,44.93,44.98,3800.0
2013-04-03 11:10:00,44.97,44.97,44.91,44.92,32800.0,44.97,44.97,44.91,44.92,32800.0
2013-04-03 11:15:00,44.92,44.94,44.81,44.84,29400.0,44.92,44.94,44.81,44.84,29400.0
2013-04-03 11:20:00,44.88,44.94,44.88,44.94,1000.0,44.88,44.94,44.88,44.94,1000.0
2013-04-03 11:25:00,44.97,44.98,44.93,44.93,4000.0,44.97,44.98,44.93,44.93,4000.0
2013-04-03 11:30:00,44.9,44.91,44.9,44.91,1000.0,44.9,44.91,44.9,44.91,1000.0
2013-04-03 11:35:00,44.91,44.92,44.88,44.88,3400.0,44.91,44.92,44.88,44.88,3400.0
2013-04-03 11:40:00,44.88,44.95,44.88,44.93,5400.0,44.88,44.95,44.88,44.93,5400.0
2013-04-03 11:45:00,44.91,44.95,44.89,44.89,15400.0,44.91,44.95,44.89,44.89,15400.0
2013-04-03 11:50:00,44.94,44.94,44.88,44.92,5600.0,44.94,44.94,44.88,44.92,5600.0
2013-04-03 11:55:00,44.95,44.96,44.92,44.92,1800.0,44.95,44.96,44.92,44.92,1800.0
2013-04-03 12:00:00,44.95,44.97,44.85,44.85,9200.0,44.95,44.97,44.85,44.85,9200.0
2013-04-03 12:05:00,44.85,44.88,44.82,44.82,6200.0,44.85,44.88,44.82,44.82,6200.0
2013-04-03 12:10:00,44.81,44.84,44.79,44.84,2600.0,44.81,44.84,44.79,44.84,2600.0
2013-04-03 12:15:00,44.81,44.85,44.77,44.77,7800.0,44.81,44.85,44.77,44.77,7800.0
2013-04-03 12:20:00,44.77,44.79,44.77,44.77,2200.0,44.77,44.79,44.77,44.77,2200.0
2013-04-03 12:25:00,44.8,44.8,44.78,44.79,1400.0,44.8,44.8,44.78,44.79,1400.0
2013-04-03 12:30:00,44.79,44.79,44.76,44.77,5800.0,44.79,44.79,44.76,44.77,5800.0
2013-04-03 12:35:00,44.77,44.79,44.77,44.77,4200.0,44.77,44.79,44.77,44.77,4200.0
2013-04-03 12:40:00,44.76,44.78,44.74,44.78,2400.0,44.76,44.78,44.74,44.78,2400.0
2013-04-03 12:45:00,44.74,44.76,44.73,44.73,2400.0,44.74,44.76,44.73,44.73,2400.0
2013-04-03 12:50:00,44.76,44.76,44.71,44.71,3600.0,44.76,44.76,44.71,44.71,3600.0
2013-04-03 12:55:00,44.73,44.73,44.7,44.7,800.0,44.73,44.73,44.7,44.7,800.0
2013-04-03 13:00:00,44.72,44.74,44.67,44.73,8000.0,44.72,44.74,44.67,44.73,8000.0
2013-04-03 13:05:00,44.73,44.75,44.73,44.74,1600.0,44.73,44.75,44.73,44.74,1600.0
2013-04-03 13:10:00,44.74,44.75,44.73,44.73,5000.0,44.74,44.75,44.73,44.73,5000.0
2013-04-03 13:15:00,44.73,44.75,44.73,44.75,2600.0,44.73,44.75,44.73,44.75,2600.0
2013-04-03 13:20:00,44.74,44.74,44.71,44.73,8800.0,44.74,44.74,44.71,44.73,8800.0
2013-04-03 13:25:00,44.73,44.74,44.71,44.71,2400.0,44.73,44.74,44.71,44.71,2400.0
2013-04-03 13:30:00,44.72,44.72,44.58,44.61,8800.0,44.72,44.72,44.58,44.61,8800.0
2013-04-03 13:35:00,44.6,44.6,44.55,44.55,1600.0,44.6,44.6,44.55,44.55,1600.0
2013-04-03 13:40:00,44.55,44.55,44.48,44.48,5400.0,44.55,44.55,44.48,44.48,5400.0
2013-04-03 13:45:00,44.49,44.54,44.49,44.52,11200.0,44.49,44.54,44.49,44.52,11200.0
2013-04-03 13:50:00,44.51,44.51,44.41,44.48,8200.0,44.51,44.51,44.41,44.48,8200.0
2013-04-03 13:55:00,44.48,44.55,44.48,44.52,12400.0,44.48,44.55,44.48,44.52,12400.0
2013-04-03 14:00:00,44.52,44.55,44.52,44.53,4400.0,44.52,44.55,44.52,44.53,4400.0
2013-04-03 14:05:00,44.54,44.65,44.51,44.63,18400.0,44.54,44.65,44.51,44.63,18400.0
2013-04-03 14:10:00,44.63,44.68,44.61,44.61,18000.0,44.63,44.68,44.61,44.61,18000.0
2013-04-03 14:15:00,44.65,44.68,44.63,44.66,11200.0,44.65,44.68,44.63,44.66,11200.0
2013-04-03 14:20:00,44.65,44.67,44.63,44.63,5800.0,44.65,44.67,44.63,44.63,5800.0
2013-04-03 14:25:00,44.63,44.69,44.63,44.68,8600.0,44.63,44.69,44.63,44.68,8600.0
2013-04-03 14:30:00,44.69,44.74,44.66,44.66,4800.0,44.69,44.74,44.66,44.66,4800.0
2013-04-03 14:35:00,44.65,44.65,44.63,44.65,1800.0,44.65,44.65,44.63,44.65,1800.0
2013-04-03 14:40:00,44.65,44.72,44.65,44.69,6600.0,44.65,44.72,44.65,44.69,6600.0
2013-04-03 14:45:00,44.69,44.69,44.67,44.67,3400.0,44.69,44.69,44.67,44.67,3400.0
2013-04-03 14:50:00,44.69,44.7,44.67,44.67,1600.0,44.69,44.7,44.67,44.67,1600.0
2013-04-03 14:55:00,44.68,44.72,44.68,44.7,5800.0,44.68,44.72,44.68,44.7,5800.0
2013-04-03 15:00:00,44.71,44.78,44.66,44.71,8800.0,44.71,44.78,44.66,44.71,8800.0
2013-04-03 15:05:00,44.68,44.73,44.64,44.7,6800.0,44.68,44.73,44.64,44.7,6800.0
2013-04-03 15:10:00,44.7,44.71,44.67,44.67,4000.0,44.7,44.71,44.67,44.67,4000.0
2013-04-03 15:15:00,44.65,44.67,44.56,44.63,12600.0,44.65,44.67,44.56,44.63,12600.0
2013-04-03 15:20:00,44.62,44.66,44.62,44.63,9800.0,44.62,44.66,44.62,44.63,9800.0
2013-04-03 15:25:00,44.65,44.66,44.63,44.66,3600.0,44.65,44.66,44.63,44.66,3600.0
2013-04-03 15:30:00,44.64,44.66,44.58,44.58,10600.0,44.64,44.66,44.58,44.58,10600.0
2013-04-03 15:35:00,44.58,44.58,44.49,44.57,10000.0,44.58,44.58,44.49,44.57,10000.0
2013-04-03 15:40:00,44.57,44.57,44.49,44.5,21400.0,44.57,44.57,44.49,44.5,21400.0
2013-04-03 15:45:00,44.53,44.62,44.53,44.62,8200.0,44.53,44.62,44.53,44.62,8200.0
2013-04-03 15:50:00,44.62,44.64,44.59,44.59,12200.0,44.62,44.64,44.59,44.59,12200.0
2013-04-03 15:55:00,44.59,44.62,44.49,44.51,33800.0,44.59,44.62,44.49,44.51,33800.0
2013-04-04 09:30:00,44.68,44.68,44.49,44.55,5200.0,44.68,44.68,44.49,44.55,5200.0
2013-04-04 09:35:00,44.59,44.77,44.54,44.54,7600.0,44.59,44.77,44.54,44.54,7600.0
2013-04-04 09:40:00,44.58,44.79,44.55,44.58,13200.0,44.58,44.79,44.55,44.58,13200.0
2013-04-04 09:45:00,44.54,44.72,44.54,44.63,7200.0,44.54,44.72,44.54,44.63,7200.0
2013-04-04 09:50:00,44.56,44.56,44.48,44.48,2400.0,44.56,44.56,44.48,44.48,2400.0
2013-04-04 09:55:00,44.5,44.51,44.33,44.36,12800.0,44.5,44.51,44.33,44.36,12800.0
2013-04-04 10:00:00,44.41,44.5,44.36,44.47,28400.0,44.41,44.5,44.36,44.47,28400.0
2013-04-04 10:05:00,44.47,44.47,44.35,44.44,10000.0,44.47,44.47,44.35,44.44,10000.0
2013-04-04 10:10:00,44.41,44.44,44.27,44.28,9600.0,44.41,44.44,44.27,44.28,9600.0
2013-04-04 10:15:00,44.27,44.28,44.08,44.15,51600.0,44.27,44.28,44.08,44.15,51600.0
2013-04-04 10:20:00,44.16,44.19,44.14,44.14,2800.0,44.16,44.19,44.14,44.14,2800.0
2013-04-04 10:25:00,44.16,44.16,44.02,44.04,18000.0,44.16,44.16,44.02,44.04,18000.0
2013-04-04 10:30:00,44.02,44.08,44.02,44.08,18400.0,44.02,44.08,44.02,44.08,18400.0
2013-04-04 10:35:00,44.07,44.1,44.07,44.1,11200.0,44.07,44.1,44.07,44.1,11200.0
2013-04-04 10:40:00,44.21,44.35,44.21,44.31,8400.0,44.21,44.35,44.21,44.31,8400.0
2013-04-04 10:45:00,44.31,44.34,44.26,44.26,6800.0,44.31,44.34,44.26,44.26,6800.0
2013-04-04 10:50:00,44.24,44.25,44.23,44.24,5600.0,44.24,44.25,44.23,44.24,5600.0
2013-04-04 10:55:00,44.24,44.24,44.19,44.22,5200.0,44.24,44.24,44.19,44.22,5200.0
2013-04-04 11:00:00,44.29,44.29,44.23,44.27,11600.0,44.29,44.29,44.23,44.27,11600.0
2013-04-04 11:05:00,44.27,44.29,44.26,44.28,5200.0,44.27,44.29,44.26,44.28,5200.0
2013-04-04 11:10:00,44.28,44.3,44.26,44.26,12400.0,44.28,44.3,44.26,44.26,12400.0
2013-04-04 11:15:00,44.28,44.29,44.25,44.27,8800.0,44.28,44.29,44.25,44.27,8800.0
2013-04-04 11:20:00,44.27,44.27,44.23,44.25,5200.0,44.27,44.27,44.23,44.25,5200.0
2013-04-04 11:25:00,44.24,44.29,44.24,44.24,4800.0,44.24,44.29,44.24,44.24,4800.0
2013-04-04 11:30:00,44.24,44.24,44.24,44.24,2000.0,44.24,44.24,44.24,44.24,2000.0
2013-04-04 11:35:00,44.24,44.24,44.18,44.21,4000.0,44.24,44.24,44.18,44.21,4000.0
2013-04-04 11:40:00,44.21,44.21,44.17,44.17,2400.0,44.21,44.21,44.17,44.17,2400.0
2013-04-04 11:45:00,44.18,44.24,44.16,44.24,4400.0,44.18,44.24,44.16,44.24,4400.0
2013-04-04 11:50:00,44.21,44.22,44.19,44.21,4800.0,44.21,44.22,44.19,44.21,4800.0
2013-04-04 11:55:00,44.22,44.23,44.19,44.19,4000.0,44.22,44.23,44.19,44.19,4000.0
2013-04-04 12:00:00,44.21,44.23,44.15,44.16,4800.0,44.21,44.23,44.15,44.16,4800.0
2013-04-04 12:05:00,44.15,44.18,44.15,44.16,8400.0,44.15,44.18,44.15,44.16,8400.0
2013-04-04 12:10:00,44.15,44.16,44.12,44.15,4800.0,44.15,44.16,44.12,44.15,4800.0
2013-04-04 12:15:00,44.15,44.16,44.11,44.11,8800.0,44.15,44.16,44.11,44.11,8800.0
2013-04-04 12:20:00,44.13,44.13,44.13,44.13,1600.0,44.13,44.13,44.13,44.13,1600.0
2013-04-04 12:25:00,44.13,44.16,44.13,44.16,3200.0,44.13,44.16,44.13,44.16,3200.0
2013-04-04 12:30:00,44.15,44.15,44.14,44.15,2000.0,44.15,44.15,44.14,44.15,2000.0
2013-04-04 12:35:00,44.16,44.16,44.11,44.13,12400.0,44.16,44.16,44.11,44.13,12400.0
2013-04-04 12:40:00,44.13,44.16,44.13,44.16,3600.0,44.13,44.16,44.13,44.16,3600.0
2013-04-04 12:45:00,44.17,44.19,44.16,44.17,8800.0,44.17,44.19,44.16,44.17,8800.0
2013-04-04 12:50:00,44.19,44.19,44.13,44.16,1600.0,44.19,44.19,44.13,44.16,1600.0
2013-04-04 12:55:00,44.15,44.15,44.11,44.11,7600.0,44.15,44.15,44.11,44.11,7600.0
2013-04-04 13:00:00,44.12,44.12,44.09,44.1,5200.0,44.12,44.12,44.09,44.1,5200.0
2013-04-04 13:05:00,44.1,44.1,44.05,44.08,10800.0,44.1,44.1,44.05,44.08,10800.0
2013-04-04 13:10:00,44.06,44.06,44.04,44.05,12800.0,44.06,44.06,44.04,44.05,12800.0
2013-04-04 13:15:00,44.05,44.05,44.02,44.03,7600.0,44.05,44.05,44.02,44.03,7600.0
2013-04-04 13:20:00,44.02,44.02,43.99,43.99,6800.0,44.02,44.02,43.99,43.99,6800.0
2013-04-04 13:25:00,43.99,44.02,43.99,44.01,5200.0,43.99,44.02,43.99,44.01,5200.0
2013-04-04 13:30:00,44.0,44.01,43.95,43.96,16000.0,44.0,44.01,43.95,43.96,16000.0
2013-04-04 13:35:00,43.95,44.05,43.95,44.01,32400.0,43.95,44.05,43.95,44.01,32400.0
2013-04-04 13:40:00,44.03,44.16,44.0,44.13,104000.0,44.03,44.16,44.0,44.13,104000.0
2013-04-04 13:45:00,44.15,44.18,44.15,44.17,6800.0,44.15,44.18,44.15,44.17,6800.0
2013-04-04 13:50:00,44.17,44.27,44.17,44.25,257600.0,44.17,44.27,44.17,44.25,257600.0
2013-04-04 13:55:00,44.26,44.32,44.25,44.29,153200.0,44.26,44.32,44.25,44.29,153200.0
2013-04-04 14:00:00,44.29,44.35,44.29,44.35,14400.0,44.29,44.35,44.29,44.35,14400.0
2013-04-04 14:05:00,44.37,44.58,44.35,44.49,68800.0,44.37,44.58,44.35,44.49,68800.0
2013-04-04 14:10:00,44.51,44.52,44.5,44.5,4800.0,44.51,44.52,44.5,44.5,4800.0
2013-04-04 14:15:00,44.5,44.58,44.5,44.58,8000.0,44.5,44.58,44.5,44.58,8000.0
2013-04-04 14:20:00,44.52,44.57,44.5,44.57,12400.0,44.52,44.57,44.5,44.57,12400.0
2013-04-04 14:25:00,44.6,44.6,44.55,44.59,6400.0,44.6,44.6,44.55,44.59,6400.0
2013-04-04 14:30:00,44.56,44.57,44.54,44.55,6000.0,44.56,44.57,44.54,44.55,6000.0
2013-04-04 14:35:00,44.55,44.58,44.55,44.56,5200.0,44.55,44.58,44.55,44.56,5200.0
2013-04-04 14:40:00,44.55,44.56,44.52,44.52,6400.0,44.55,44.56,44.52,44.52,6400.0
2013-04-04 14:45:00,44.52,44.56,44.49,44.54,23200.0,44.52,44.56,44.49,44.54,23200.0
2013-04-04 14:50:00,44.55,44.55,44.54,44.55,3600.0,44.55,44.55,44.54,44.55,3600.0
2013-04-04 14:55:00,44.55,44.6,44.46,44.5,49600.0,44.55,44.6,44.46,44.5,49600.0
2013-04-04 15:00:00,44.49,44.54,44.47,44.54,35600.0,44.49,44.54,44.47,44.54,35600.0
2013-04-04 15:05:00,44.54,44.58,44.5,44.52,11600.0,44.54,44.58,44.5,44.52,11600.0
2013-04-04 15:10:00,44.53,44.7,44.53,44.69,38000.0,44.53,44.7,44.53,44.69,38000.0
2013-04-04 15:15:00,44.68,44.68,44.63,44.65,19600.0,44.68,44.68,44.63,44.65,19600.0
2013-04-04 15:20:00,44.7,44.71,44.68,44.68,25600.0,44.7,44.71,44.68,44.68,25600.0
2013-04-04 15:25:00,44.68,44.68,44.66,44.66,9200.0,44.68,44.68,44.66,44.66,9200.0
2013-04-04 15:30:00,44.63,44.68,44.62,44.62,42000.0,44.63,44.68,44.62,44.62,42000.0
2013-04-04 15:35:00,44.62,44.68,44.58,44.63,38000.0,44.62,44.68,44.58,44.63,38000.0
2013-04-04 15:40:00,44.63,44.69,44.61,44.69,26400.0,44.63,44.69,44.61,44.69,26400.0
2013-04-04 15:45:00,44.68,44.71,44.64,44.7,83200.0,44.68,44.71,44.64,44.7,83200.0
2013-04-04 15:50:00,44.71,44.76,44.7,44.74,50800.0,44.71,44.76,44.7,44.74,50800.0
2013-04-04 15:55:00,44.74,44.83,44.74,44.83,144400.0,44.74,44.83,44.74,44.83,144400.0
2013-04-05 09:30:00,44.48,44.48,44.23,44.35,3600.0,44.48,44.48,44.23,44.35,3600.0
2013-04-05 09:35:00,44.35,44.35,44.28,44.28,600.0,44.35,44.35,44.28,44.28,600.0
2013-04-05 09:40:00,44.31,44.43,44.31,44.37,3800.0,44.31,44.43,44.31,44.37,3800.0
2013-04-05 09:45:00,44.43,44.52,44.43,44.49,4800.0,44.43,44.52,44.43,44.49,4800.0
2013-04-05 09:50:00,44.5,44.52,44.49,44.52,8200.0,44.5,44.52,44.49,44.52,8200.0
2013-04-05 09:55:00,44.52,44.54,44.49,44.49,5400.0,44.52,44.54,44.49,44.49,5400.0
2013-04-05 10:00:00,44.5,44.58,44.46,44.57,6800.0,44.5,44.58,44.46,44.57,6800.0
2013-04-05 10:05:00,44.57,44.59,44.56,44.59,5600.0,44.57,44.59,44.56,44.59,5600.0
2013-04-05 10:10:00,44.62,44.67,44.56,44.6,5200.0,44.62,44.67,44.56,44.6,5200.0
2013-04-05 10:15:00,44.52,44.6,44.44,44.53,24600.0,44.52,44.6,44.44,44.53,24600.0
2013-04-05 10:20:00,44.52,44.6,44.52,44.58,4400.0,44.52,44.6,44.52,44.58,4400.0
2013-04-05 10:25:00,44.6,44.67,44.58,44.64,3400.0,44.6,44.67,44.58,44.64,3400.0
2013-04-05 10:30:00,44.64,44.67,44.61,44.62,1800.0,44.64,44.67,44.61,44.62,1800.0
2013-04-05 10:35:00,44.63,44.63,44.61,44.62,1800.0,44.63,44.63,44.61,44.62,1800.0
2013-04-05 10:40:00,44.64,44.64,44.6,44.6,1600.0,44.64,44.64,44.6,44.6,1600.0
2013-04-05 10:45:00,44.63,44.68,44.6,44.66,2800.0,44.63,44.68,44.6,44.66,2800.0
2013-04-05 10:50:00,44.66,44.77,44.66,44.77,14600.0,44.66,44.77,44.66,44.77,14600.0
2013-04-05 10:55:00,44.75,44.76,44.72,44.76,3000.0,44.75,44.76,44.72,44.76,3000.0
2013-04-05 11:00:00,44.76,44.8,44.76,44.79,2200.0,44.76,44.8,44.76,44.79,2200.0
2013-04-05 11:05:00,44.8,44.82,44.77,44.77,5000.0,44.8,44.82,44.77,44.77,5000.0
2013-04-05 11:10:00,44.8,44.85,44.8,44.8,14200.0,44.8,44.85,44.8,44.8,14200.0
2013-04-05 11:15:00,44.77,44.82,44.77,44.81,3000.0,44.77,44.82,44.77,44.81,3000.0
2013-04-05 11:20:00,44.76,44.82,44.74,44.74,11200.0,44.76,44.82,44.74,44.74,11200.0
2013-04-05 11:25:00,44.75,44.77,44.67,44.74,22800.0,44.75,44.77,44.67,44.74,22800.0
2013-04-05 11:30:00,44.74,44.8,44.72,44.75,14600.0,44.74,44.8,44.72,44.75,14600.0
2013-04-05 11:35:00,44.76,44.77,44.72,44.72,2800.0,44.76,44.77,44.72,44.72,2800.0
2013-04-05 11:40:00,44.71,44.82,44.71,44.77,3200.0,44.71,44.82,44.71,44.77,3200.0
2013-04-05 11:45:00,44.79,44.82,44.77,44.77,7200.0,44.79,44.82,44.77,44.77,7200.0
2013-04-05 11:50:00,44.77,44.81,44.74,44.81,3800.0,44.77,44.81,44.74,44.81,3800.0
2013-04-05 11:55:00,44.77,44.81,44.77,44.77,2800.0,44.77,44.81,44.77,44.77,2800.0
2013-04-05 12:00:00,44.76,44.81,44.74,44.75,2400.0,44.76,44.81,44.74,44.75,2400.0
2013-04-05 12:05:00,44.74,44.77,44.74,44.77,1200.0,44.74,44.77,44.74,44.77,1200.0
2013-04-05 12:10:00,44.77,44.77,44.74,44.77,2400.0,44.77,44.77,44.74,44.77,2400.0
2013-04-05 12:15:00,44.76,44.77,44.73,44.76,5400.0,44.76,44.77,44.73,44.76,5400.0
2013-04-05 12:20:00,44.77,44.81,44.75,44.8,5800.0,44.77,44.81,44.75,44.8,5800.0
2013-04-05 12:25:00,44.8,44.82,44.78,44.82,1800.0,44.8,44.82,44.78,44.82,1800.0
2013-04-05 12:30:00,44.82,44.83,44.82,44.82,1800.0,44.82,44.83,44.82,44.82,1800.0
2013-04-05 12:35:00,44.82,44.82,44.8,44.81,4200.0,44.82,44.82,44.8,44.81,4200.0
2013-04-05 12:40:00,44.82,44.84,44.81,44.81,600.0,44.82,44.84,44.81,44.81,600.0
2013-04-05 12:45:00,44.81,44.81,44.81,44.81,0.0,44.81,44.81,44.81,44.81,0.0
2013-04-05 12:50:00,44.84,44.84,44.79,44.79,3800.0,44.84,44.84,44.79,44.79,3800.0
2013-04-05 12:55:00,44.8,44.81,44.8,44.8,4000.0,44.8,44.81,44.8,44.8,4000.0
2013-04-05 13:00:00,44.8,44.8,44.78,44.78,4600.0,44.8,44.8,44.78,44.78,4600.0
2013-04-05 13:05:00,44.81,44.83,44.79,44.83,5200.0,44.81,44.83,44.79,44.83,5200.0
2013-04-05 13:10:00,44.82,44.82,44.8,44.82,1400.0,44.82,44.82,44.8,44.82,1400.0
2013-04-05 13:15:00,44.8,44.8,44.8,44.8,1400.0,44.8,44.8,44.8,44.8,1400.0
2013-04-05 13:20:00,44.81,44.86,44.81,44.86,5000.0,44.81,44.86,44.81,44.86,5000.0
2013-04-05 13:25:00,44.86,44.88,44.86,44.88,1400.0,44.86,44.88,44.86,44.88,1400.0
2013-04-05 13:30:00,44.87,44.87,44.82,44.82,4000.0,44.87,44.87,44.82,44.82,4000.0
2013-04-05 13:35:00,44.8,44.85,44.79,44.85,6200.0,44.8,44.85,44.79,44.85,6200.0
2013-04-05 13:40:00,44.83,44.85,44.83,44.83,1000.0,44.83,44.85,44.83,44.83,1000.0
2013-04-05 13:45:00,44.83,44.83,44.8,44.83,1600.0,44.83,44.83,44.8,44.83,1600.0
2013-04-05 13:50:00,44.82,44.84,44.82,44.84,2400.0,44.82,44.84,44.82,44.84,2400.0
2013-04-05 13:55:00,44.84,44.84,44.83,44.83,2800.0,44.84,44.84,44.83,44.83,2800.0
2013-04-05 14:00:00,44.83,44.84,44.81,44.83,12400.0,44.83,44.84,44.81,44.83,12400.0
2013-04-05 14:05:00,44.83,44.87,44.82,44.87,5600.0,44.83,44.87,44.82,44.87,5600.0
2013-04-05 14:10:00,44.85,44.85,44.82,44.85,6400.0,44.85,44.85,44.82,44.85,6400.0
2013-04-05 14:15:00,44.85,44.85,44.83,44.83,2200.0,44.85,44.85,44.83,44.83,2200.0
2013-04-05 14:20:00,44.84,44.87,44.84,44.85,3800.0,44.84,44.87,44.84,44.85,3800.0
2013-04-05 14:25:00,44.85,44.87,44.85,44.85,1400.0,44.85,44.87,44.85,44.85,1400.0
2013-04-05 14:30:00,44.85,44.87,44.84,44.87,8400.0,44.85,44.87,44.84,44.87,8400.0
2013-04-05 14:35:00,44.87,44.87,44.83,44.85,3800.0,44.87,44.87,44.83,44.85,3800.0
2013-04-05 14:40:00,44.86,44.9,44.83,44.83,6600.0,44.86,44.9,44.83,44.83,6600.0
2013-04-05 14:45:00,44.81,44.88,44.81,44.83,10000.0,44.81,44.88,44.81,44.83,10000.0
2013-04-05 14:50:00,44.81,44.85,44.81,44.84,2800.0,44.81,44.85,44.81,44.84,2800.0
2013-04-05 14:55:00,44.83,44.84,44.76,44.76,5000.0,44.83,44.84,44.76,44.76,5000.0
2013-04-05 15:00:00,44.79,44.8,44.74,44.79,12600.0,44.79,44.8,44.74,44.79,12600.0
2013-04-05 15:05:00,44.85,44.9,44.8,44.85,16200.0,44.85,44.9,44.8,44.85,16200.0
2013-04-05 15:10:00,44.84,44.85,44.81,44.85,5600.0,44.84,44.85,44.81,44.85,5600.0
2013-04-05 15:15:00,44.85,44.85,44.82,44.83,3600.0,44.85,44.85,44.82,44.83,3600.0
2013-04-05 15:20:00,44.83,44.85,44.8,44.83,17600.0,44.83,44.85,44.8,44.83,17600.0
2013-04-05 15:25:00,44.84,44.88,44.83,44.83,8800.0,44.84,44.88,44.83,44.83,8800.0
2013-04-05 15:30:00,44.85,44.86,44.82,44.83,11800.0,44.85,44.86,44.82,44.83,11800.0
2013-04-05 15:35:00,44.83,44.97,44.83,44.95,15800.0,44.83,44.97,44.83,44.95,15800.0
2013-04-05 15:40:00,44.96,44.97,44.83,44.83,38200.0,44.96,44.97,44.83,44.83,38200.0
2013-04-05 15:45:00,44.83,44.98,44.83,44.95,8000.0,44.83,44.98,44.83,44.95,8000.0
2013-04-05 15:50:00,44.93,44.97,44.85,44.88,15000.0,44.93,44.97,44.85,44.88,15000.0
2013-04-05 15:55:00,44.9,44.91,44.83,44.87,30400.0,44.9,44.91,44.83,44.87,30400.0
2013-04-08 09:30:00,44.85,44.96,44.75,44.86,7000.0,44.85,44.96,44.75,44.86,7000.0
2013-04-08 09:35:00,44.9,44.93,44.88,44.91,1000.0,44.9,44.93,44.88,44.91,1000.0
2013-04-08 09:40:00,44.9,44.91,44.81,44.81,4200.0,44.9,44.91,44.81,44.81,4200.0
2013-04-08 09:45:00,44.79,44.82,44.75,44.8,3800.0,44.79,44.82,44.75,44.8,3800.0
2013-04-08 09:50:00,44.8,44.86,44.7,44.79,10600.0,44.8,44.86,44.7,44.79,10600.0
2013-04-08 09:55:00,44.8,44.85,44.74,44.85,21400.0,44.8,44.85,44.74,44.85,21400.0
2013-04-08 10:00:00,44.83,44.88,44.8,44.85,15000.0,44.83,44.88,44.8,44.85,15000.0
2013-04-08 10:05:00,44.85,44.96,44.85,44.96,4600.0,44.85,44.96,44.85,44.96,4600.0
2013-04-08 10:10:00,44.91,44.94,44.86,44.86,4400.0,44.91,44.94,44.86,44.86,4400.0
2013-04-08 10:15:00,44.88,44.9,44.88,44.88,4400.0,44.88,44.9,44.88,44.88,4400.0
2013-04-08 10:20:00,44.88,44.9,44.86,44.86,2000.0,44.88,44.9,44.86,44.86,2000.0
2013-04-08 10:25:00,44.87,44.88,44.84,44.88,2600.0,44.87,44.88,44.84,44.88,2600.0
2013-04-08 10:30:00,44.84,44.87,44.84,44.87,4400.0,44.84,44.87,44.84,44.87,4400.0
2013-04-08 10:35:00,44.85,44.92,44.85,44.91,6200.0,44.85,44.92,44.85,44.91,6200.0
2013-04-08 10:40:00,44.93,44.93,44.93,44.93,800.0,44.93,44.93,44.93,44.93,800.0
2013-04-08 10:45:00,44.93,45.01,44.93,45.01,2800.0,44.93,45.01,44.93,45.01,2800.0
2013-04-08 10:50:00,44.97,44.97,44.95,44.95,2600.0,44.97,44.97,44.95,44.95,2600.0
2013-04-08 10:55:00,44.93,44.98,44.93,44.96,16000.0,44.93,44.98,44.93,44.96,16000.0
2013-04-08 11:00:00,44.95,44.98,44.94,44.98,15600.0,44.95,44.98,44.94,44.98,15600.0
2013-04-08 11:05:00,44.96,44.98,44.96,44.98,4600.0,44.96,44.98,44.96,44.98,4600.0
2013-04-08 11:10:00,44.98,45.05,44.96,45.05,11200.0,44.98,45.05,44.96,45.05,11200.0
2013-04-08 11:15:00,45.05,45.05,45.01,45.01,400.0,45.05,45.05,45.01,45.01,400.0
2013-04-08 11:20:00,45.05,45.05,45.05,45.05,600.0,45.05,45.05,45.05,45.05,600.0
2013-04-08 11:25:00,45.02,45.06,45.01,45.05,2400.0,45.02,45.06,45.01,45.05,2400.0
2013-04-08 11:30:00,45.05,45.05,45.02,45.04,2600.0,45.05,45.05,45.02,45.04,2600.0
2013-04-08 11:35:00,45.02,45.05,45.02,45.05,4600.0,45.02,45.05,45.02,45.05,4600.0
2013-04-08 11:40:00,45.05,45.05,45.02,45.02,1400.0,45.05,45.05,45.02,45.02,1400.0
2013-04-08 11:45:00,45.02,45.04,45.02,45.04,1600.0,45.02,45.04,45.02,45.04,1600.0
2013-04-08 11:50:00,45.07,45.07,45.04,45.04,1800.0,45.07,45.07,45.04,45.04,1800.0
2013-04-08 11:55:00,45.04,45.04,44.97,45.02,12200.0,45.04,45.04,44.97,45.02,12200.0
2013-04-08 12:00:00,45.0,45.02,44.99,45.0,2400.0,45.0,45.02,44.99,45.0,2400.0
2013-04-08 12:05:00,45.02,45.02,45.02,45.02,400.0,45.02,45.02,45.02,45.02,400.0
2013-04-08 12:10:00,45.02,45.04,45.0,45.02,2400.0,45.02,45.04,45.0,45.02,2400.0
2013-04-08 12:15:00,45.04,45.04,45.04,45.04,400.0,45.04,45.04,45.04,45.04,400.0
2013-04-08 12:20:00,45.02,45.02,45.02,45.02,1000.0,45.02,45.02,45.02,45.02,1000.0
2013-04-08 12:25:00,45.02,45.06,45.02,45.06,1200.0,45.02,45.06,45.02,45.06,1200.0
2013-04-08 12:30:00,45.08,45.09,45.07,45.07,1800.0,45.08,45.09,45.07,45.07,1800.0
2013-04-08 12:35:00,45.07,45.09,45.06,45.06,2800.0,45.07,45.09,45.06,45.06,2800.0
2013-04-08 12:40:00,45.04,45.06,45.04,45.06,1200.0,45.04,45.06,45.04,45.06,1200.0
2013-04-08 12:45:00,45.05,45.05,45.05,45.05,200.0,45.05,45.05,45.05,45.05,200.0
2013-04-08 12:50:00,45.05,45.06,45.04,45.05,2400.0,45.05,45.06,45.04,45.05,2400.0
2013-04-08 12:55:00,45.04,45.05,45.02,45.03,3800.0,45.04,45.05,45.02,45.03,3800.0
2013-04-08 13:00:00,45.06,45.06,45.04,45.04,1000.0,45.06,45.06,45.04,45.04,1000.0
2013-04-08 13:05:00,45.04,45.06,45.04,45.05,3200.0,45.04,45.06,45.04,45.05,3200.0
2013-04-08 13:10:00,45.07,45.08,45.06,45.06,1800.0,45.07,45.08,45.06,45.06,1800.0
2013-04-08 13:15:00,45.06,45.06,45.06,45.06,800.0,45.06,45.06,45.06,45.06,800.0
2013-04-08 13:20:00,45.06,45.07,45.04,45.04,5600.0,45.06,45.07,45.04,45.04,5600.0
2013-04-08 13:25:00,45.04,45.04,45.03,45.04,2000.0,45.04,45.04,45.03,45.04,2000.0
2013-04-08 13:30:00,45.02,45.04,45.01,45.01,1200.0,45.02,45.04,45.01,45.01,1200.0
2013-04-08 13:35:00,45.0,45.04,44.99,45.01,4800.0,45.0,45.04,44.99,45.01,4800.0
2013-04-08 13:40:00,45.05,45.06,45.05,45.05,1200.0,45.05,45.06,45.05,45.05,1200.0
2013-04-08 13:45:00,45.06,45.09,45.06,45.09,2600.0,45.06,45.09,45.06,45.09,2600.0
2013-04-08 13:50:00,45.07,45.1,45.06,45.1,6600.0,45.07,45.1,45.06,45.1,6600.0
2013-04-08 13:55:00,45.1,45.14,45.1,45.12,1800.0,45.1,45.14,45.1,45.12,1800.0
2013-04-08 14:00:00,45.13,45.17,45.13,45.15,3200.0,45.13,45.17,45.13,45.15,3200.0
2013-04-08 14:05:00,45.17,45.21,45.17,45.18,2600.0,45.17,45.21,45.17,45.18,2600.0
2013-04-08 14:10:00,45.21,45.26,45.2,45.26,4800.0,45.21,45.26,45.2,45.26,4800.0
2013-04-08 14:15:00,45.25,45.27,45.24,45.26,1200.0,45.25,45.27,45.24,45.26,1200.0
2013-04-08 14:20:00,45.27,45.27,45.24,45.24,2400.0,45.27,45.27,45.24,45.24,2400.0
2013-04-08 14:25:00,45.26,45.27,45.24,45.24,5600.0,45.26,45.27,45.24,45.24,5600.0
2013-04-08 14:30:00,45.25,45.26,45.25,45.26,1600.0,45.25,45.26,45.25,45.26,1600.0
2013-04-08 14:35:00,45.25,45.25,45.22,45.22,1600.0,45.25,45.25,45.22,45.22,1600.0
2013-04-08 14:40:00,45.23,45.24,45.23,45.23,2000.0,45.23,45.24,45.23,45.23,2000.0
2013-04-08 14:45:00,45.24,45.24,45.18,45.18,2000.0,45.24,45.24,45.18,45.18,2000.0
2013-04-08 14:50:00,45.18,45.18,45.17,45.17,800.0,45.18,45.18,45.17,45.17,800.0
2013-04-08 14:55:00,45.13,45.17,45.1,45.15,3600.0,45.13,45.17,45.1,45.15,3600.0
2013-04-08 15:00:00,45.13,45.17,45.13,45.15,1400.0,45.13,45.17,45.13,45.15,1400.0
2013-04-08 15:05:00,45.15,45.15,45.07,45.13,7000.0,45.15,45.15,45.07,45.13,7000.0
2013-04-08 15:10:00,45.13,45.16,45.13,45.15,3600.0,45.13,45.16,45.13,45.15,3600.0
2013-04-08 15:15:00,45.15,45.15,45.1,45.1,1400.0,45.15,45.15,45.1,45.1,1400.0
2013-04-08 15:20:00,45.1,45.1,45.07,45.09,5200.0,45.1,45.1,45.07,45.09,5200.0
2013-04-08 15:25:00,45.1,45.1,45.08,45.1,7600.0,45.1,45.1,45.08,45.1,7600.0
2013-04-08 15:30:00,45.12,45.15,45.1,45.13,6800.0,45.12,45.15,45.1,45.13,6800.0
2013-04-08 15:35:00,45.14,45.14,45.08,45.1,4800.0,45.14,45.14,45.08,45.1,4800.0
2013-04-08 15:40:00,45.1,45.18,45.1,45.16,11000.0,45.1,45.18,45.1,45.16,11000.0
2013-04-08 15:45:00,45.16,45.18,45.15,45.17,5600.0,45.16,45.18,45.15,45.17,5600.0
2013-04-08 15:50:00,45.17,45.18,45.13,45.18,4000.0,45.17,45.18,45.13,45.18,4000.0
2013-04-08 15:55:00,45.16,45.24,45.15,45.19,14800.0,45.16,45.24,45.15,45.19,14800.0
2013-04-09 09:30:00,45.25,45.49,45.25,45.49,3800.0,45.25,45.49,45.25,45.49,3800.0
2013-04-09 09:35:00,45.57,45.57,45.45,45.56,1800.0,45.57,45.57,45.45,45.56,1800.0
2013-04-09 09:40:00,45.56,45.56,45.37,45.37,8200.0,45.56,45.56,45.37,45.37,8200.0
2013-04-09 09:45:00,45.37,45.37,45.32,45.35,2800.0,45.37,45.37,45.32,45.35,2800.0
2013-04-09 09:50:00,45.3,45.3,45.26,45.26,1000.0,45.3,45.3,45.26,45.26,1000.0
2013-04-09 09:55:00,45.26,45.26,45.2,45.2,1200.0,45.26,45.26,45.2,45.2,1200.0
2013-04-09 10:00:00,45.22,45.43,45.18,45.29,10600.0,45.22,45.43,45.18,45.29,10600.0
2013-04-09 10:05:00,45.28,45.35,45.25,45.35,8200.0,45.28,45.35,45.25,45.35,8200.0
2013-04-09 10:10:00,45.33,45.37,45.27,45.32,6800.0,45.33,45.37,45.27,45.32,6800.0
2013-04-09 10:15:00,45.24,45.32,45.17,45.19,7800.0,45.24,45.32,45.17,45.19,7800.0
2013-04-09 10:20:00,45.18,45.18,45.1,45.1,6400.0,45.18,45.18,45.1,45.1,6400.0
2013-04-09 10:25:00,45.13,45.16,45.1,45.1,3800.0,45.13,45.16,45.1,45.1,3800.0
2013-04-09 10:30:00,45.15,45.17,45.13,45.13,3000.0,45.15,45.17,45.13,45.13,3000.0
2013-04-09 10:35:00,45.13,45.15,45.1,45.1,3200.0,45.13,45.15,45.1,45.1,3200.0
2013-04-09 10:40:00,45.11,45.12,45.08,45.1,2400.0,45.11,45.12,45.08,45.1,2400.0
2013-04-09 10:45:00,45.1,45.11,45.08,45.1,2800.0,45.1,45.11,45.08,45.1,2800.0
2013-04-09 10:50:00,45.12,45.13,45.06,45.07,3400.0,45.12,45.13,45.06,45.07,3400.0
2013-04-09 10:55:00,45.07,45.11,45.06,45.07,2200.0,45.07,45.11,45.06,45.07,2200.0
2013-04-09 11:00:00,45.09,45.09,45.01,45.06,2200.0,45.09,45.09,45.01,45.06,2200.0
2013-04-09 11:05:00,45.06,45.1,45.02,45.02,5000.0,45.06,45.1,45.02,45.02,5000.0
2013-04-09 11:10:00,45.02,45.02,45.02,45.02,600.0,45.02,45.02,45.02,45.02,600.0
2013-04-09 11:15:00,45.06,45.09,45.02,45.05,19000.0,45.06,45.09,45.02,45.05,19000.0
2013-04-09 11:20:00,45.01,45.09,44.97,44.99,6000.0,45.01,45.09,44.97,44.99,6000.0
2013-04-09 11:25:00,44.99,45.02,44.96,45.01,16200.0,44.99,45.02,44.96,45.01,16200.0
2013-04-09 11:30:00,45.02,45.02,44.99,45.0,1400.0,45.02,45.02,44.99,45.0,1400.0
2013-04-09 11:35:00,45.01,45.01,45.01,45.01,1200.0,45.01,45.01,45.01,45.01,1200.0
2013-04-09 11:40:00,45.01,45.01,45.01,45.01,400.0,45.01,45.01,45.01,45.01,400.0
2013-04-09 11:45:00,45.02,45.02,44.99,45.02,2400.0,45.02,45.02,44.99,45.02,2400.0
2013-04-09 11:50:00,45.07,45.07,45.02,45.07,2800.0,45.07,45.07,45.02,45.07,2800.0
2013-04-09 11:55:00,45.02,45.1,45.02,45.09,2000.0,45.02,45.1,45.02,45.09,2000.0
2013-04-09 12:00:00,45.07,45.07,45.07,45.07,200.0,45.07,45.07,45.07,45.07,200.0
2013-04-09 12:05:00,45.07,45.08,45.02,45.02,3200.0,45.07,45.08,45.02,45.02,3200.0
2013-04-09 12:10:00,45.06,45.13,45.01,45.13,21400.0,45.06,45.13,45.01,45.13,21400.0
2013-04-09 12:15:00,45.14,45.14,45.1,45.1,400.0,45.14,45.14,45.1,45.1,400.0
2013-04-09 12:20:00,45.1,45.1,45.1,45.1,0.0,45.1,45.1,45.1,45.1,0.0
2013-04-09 12:25:00,45.12,45.12,45.11,45.11,400.0,45.12,45.12,45.11,45.11,400.0
2013-04-09 12:30:00,45.11,45.11,45.11,45.11,0.0,45.11,45.11,45.11,45.11,0.0
2013-04-09 12:35:00,45.2,45.2,45.17,45.17,1200.0,45.2,45.2,45.17,45.17,1200.0
2013-04-09 12:40:00,45.18,45.22,45.18,45.22,1600.0,45.18,45.22,45.18,45.22,1600.0
2013-04-09 12:45:00,45.22,45.22,45.18,45.18,600.0,45.22,45.22,45.18,45.18,600.0
2013-04-09 12:50:00,45.18,45.2,45.18,45.2,600.0,45.18,45.2,45.18,45.2,600.0
2013-04-09 12:55:00,45.22,45.22,45.21,45.21,600.0,45.22,45.22,45.21,45.21,600.0
2013-04-09 13:00:00,45.24,45.3,45.24,45.27,800.0,45.24,45.3,45.24,45.27,800.0
2013-04-09 13:05:00,45.27,45.27,45.27,45.27,200.0,45.27,45.27,45.27,45.27,200.0
2013-04-09 13:10:00,45.26,45.27,45.25,45.27,20600.0,45.26,45.27,45.25,45.27,20600.0
2013-04-09 13:15:00,45.21,45.31,45.21,45.31,600.0,45.21,45.31,45.21,45.31,600.0
2013-04-09 13:20:00,45.29,45.32,45.29,45.31,800.0,45.29,45.32,45.29,45.31,800.0
2013-04-09 13:25:00,45.34,45.34,45.3,45.31,1200.0,45.34,45.34,45.3,45.31,1200.0
2013-04-09 13:30:00,45.34,45.36,45.32,45.32,2200.0,45.34,45.36,45.32,45.32,2200.0
2013-04-09 13:35:00,45.32,45.32,45.32,45.32,400.0,45.32,45.32,45.32,45.32,400.0
2013-04-09 13:40:00,45.36,45.36,45.24,45.29,22000.0,45.36,45.36,45.24,45.29,22000.0
2013-04-09 13:45:00,45.32,45.32,45.3,45.32,1600.0,45.32,45.32,45.3,45.32,1600.0
2013-04-09 13:50:00,45.34,45.34,45.29,45.31,2000.0,45.34,45.34,45.29,45.31,2000.0
2013-04-09 13:55:00,45.29,45.38,45.29,45.35,7200.0,45.29,45.38,45.29,45.35,7200.0
2013-04-09 14:00:00,45.35,45.45,45.35,45.43,3600.0,45.35,45.45,45.35,45.43,3600.0
2013-04-09 14:05:00,45.43,45.43,45.39,45.43,1400.0,45.43,45.43,45.39,45.43,1400.0
2013-04-09 14:10:00,45.42,45.42,45.32,45.32,17000.0,45.42,45.42,45.32,45.32,17000.0
2013-04-09 14:15:00,45.33,45.33,45.27,45.31,16200.0,45.33,45.33,45.27,45.31,16200.0
2013-04-09 14:20:00,45.31,45.33,45.29,45.32,3400.0,45.31,45.33,45.29,45.32,3400.0
2013-04-09 14:25:00,45.32,45.33,45.32,45.32,3600.0,45.32,45.33,45.32,45.32,3600.0
2013-04-09 14:30:00,45.33,45.34,45.31,45.32,4400.0,45.33,45.34,45.31,45.32,4400.0
2013-04-09 14:35:00,45.33,45.33,45.31,45.32,3400.0,45.33,45.33,45.31,45.32,3400.0
2013-04-09 14:40:00,45.33,45.4,45.33,45.35,8400.0,45.33,45.4,45.33,45.35,8400.0
2013-04-09 14:45:00,45.35,45.37,45.31,45.34,7000.0,45.35,45.37,45.31,45.34,7000.0
2013-04-09 14:50:00,45.35,45.38,45.34,45.35,5000.0,45.35,45.38,45.34,45.35,5000.0
2013-04-09 14:55:00,45.35,45.35,45.28,45.3,7200.0,45.35,45.35,45.28,45.3,7200.0
2013-04-09 15:00:00,45.33,45.34,45.32,45.34,6200.0,45.33,45.34,45.32,45.34,6200.0
2013-04-09 15:05:00,45.34,45.34,45.27,45.27,6600.0,45.34,45.34,45.27,45.27,6600.0
2013-04-09 15:10:00,45.27,45.35,45.27,45.32,10400.0,45.27,45.35,45.27,45.32,10400.0
2013-04-09 15:15:00,45.32,45.33,45.32,45.32,3000.0,45.32,45.33,45.32,45.32,3000.0
2013-04-09 15:20:00,45.33,45.34,45.31,45.33,6800.0,45.33,45.34,45.31,45.33,6800.0
2013-04-09 15:25:00,45.32,45.34,45.31,45.32,6200.0,45.32,45.34,45.31,45.32,6200.0
2013-04-09 15:30:00,45.3,45.33,45.3,45.31,10800.0,45.3,45.33,45.3,45.31,10800.0
2013-04-09 15:35:00,45.32,45.35,45.31,45.34,9600.0,45.32,45.35,45.31,45.34,9600.0
2013-04-09 15:40:00,45.33,45.33,45.32,45.32,22800.0,45.33,45.33,45.32,45.32,22800.0
2013-04-09 15:45:00,45.31,45.33,45.31,45.32,7800.0,45.31,45.33,45.31,45.32,7800.0
2013-04-09 15:50:00,45.31,45.31,45.26,45.31,11800.0,45.31,45.31,45.26,45.31,11800.0
2013-04-09 15:55:00,45.31,45.31,45.22,45.28,30600.0,45.31,45.31,45.22,45.28,30600.0
2013-04-10 09:30:00,45.57,45.57,45.29,45.29,19000.0,45.57,45.57,45.29,45.29,19000.0
2013-04-10 09:35:00,45.29,45.29,45.23,45.25,4600.0,45.29,45.29,45.23,45.25,4600.0
2013-04-10 09:40:00,45.25,45.25,45.2,45.21,37000.0,45.25,45.25,45.2,45.21,37000.0
2013-04-10 09:45:00,45.21,45.21,45.1,45.17,30800.0,45.21,45.21,45.1,45.17,30800.0
2013-04-10 09:50:00,45.14,45.18,45.02,45.03,51400.0,45.14,45.18,45.02,45.03,51400.0
2013-04-10 09:55:00,45.1,45.13,45.05,45.13,3400.0,45.1,45.13,45.05,45.13,3400.0
2013-04-10 10:00:00,45.13,45.16,45.12,45.15,15200.0,45.13,45.16,45.12,45.15,15200.0
2013-04-10 10:05:00,45.15,45.16,45.09,45.1,31000.0,45.15,45.16,45.09,45.1,31000.0
2013-04-10 10:10:00,45.1,45.13,45.1,45.13,6600.0,45.1,45.13,45.1,45.13,6600.0
2013-04-10 10:15:00,45.13,45.22,45.1,45.16,14400.0,45.13,45.22,45.1,45.16,14400.0
2013-04-10 10:20:00,45.16,45.16,45.15,45.15,1400.0,45.16,45.16,45.15,45.15,1400.0
2013-04-10 10:25:00,45.16,45.16,45.11,45.13,17400.0,45.16,45.16,45.11,45.13,17400.0
2013-04-10 10:30:00,45.13,45.14,45.05,45.05,8800.0,45.13,45.14,45.05,45.05,8800.0
2013-04-10 10:35:00,45.07,45.16,45.06,45.09,24000.0,45.07,45.16,45.06,45.09,24000.0
2013-04-10 10:40:00,45.11,45.16,45.07,45.08,111400.0,45.11,45.16,45.07,45.08,111400.0
2013-04-10 10:45:00,45.13,45.13,45.11,45.11,2400.0,45.13,45.13,45.11,45.11,2400.0
2013-04-10 10:50:00,45.13,45.13,45.09,45.13,2400.0,45.13,45.13,45.09,45.13,2400.0
2013-04-10 10:55:00,45.13,45.13,45.08,45.08,6400.0,45.13,45.13,45.08,45.08,6400.0
2013-04-10 11:00:00,45.1,45.12,45.1,45.11,1000.0,45.1,45.12,45.1,45.11,1000.0
2013-04-10 11:05:00,45.11,45.3,45.11,45.26,8200.0,45.11,45.3,45.11,45.26,8200.0
2013-04-10 11:10:00,45.26,45.38,45.26,45.34,6200.0,45.26,45.38,45.26,45.34,6200.0
2013-04-10 11:15:00,45.33,45.35,45.27,45.32,4000.0,45.33,45.35,45.27,45.32,4000.0
2013-04-10 11:20:00,45.35,45.35,45.24,45.3,800.0,45.35,45.35,45.24,45.3,800.0
2013-04-10 11:25:00,45.3,45.35,45.3,45.35,4000.0,45.3,45.35,45.3,45.35,4000.0
2013-04-10 11:30:00,45.35,45.35,45.24,45.24,6200.0,45.35,45.35,45.24,45.24,6200.0
2013-04-10 11:35:00,45.29,45.33,45.27,45.27,1000.0,45.29,45.33,45.27,45.27,1000.0
2013-04-10 11:40:00,45.33,45.33,45.29,45.3,3800.0,45.33,45.33,45.29,45.3,3800.0
2013-04-10 11:45:00,45.29,45.3,45.25,45.28,2400.0,45.29,45.3,45.25,45.28,2400.0
2013-04-10 11:50:00,45.29,45.35,45.28,45.29,6000.0,45.29,45.35,45.28,45.29,6000.0
2013-04-10 11:55:00,45.35,45.35,45.33,45.34,1200.0,45.35,45.35,45.33,45.34,1200.0
2013-04-10 12:00:00,45.31,45.31,45.28,45.29,600.0,45.31,45.31,45.28,45.29,600.0
2013-04-10 12:05:00,45.31,45.34,45.31,45.33,1600.0,45.31,45.34,45.31,45.33,1600.0
2013-04-10 12:10:00,45.33,45.33,45.3,45.33,2200.0,45.33,45.33,45.3,45.33,2200.0
2013-04-10 12:15:00,45.33,45.37,45.29,45.33,4600.0,45.33,45.37,45.29,45.33,4600.0
2013-04-10 12:20:00,45.34,45.35,45.34,45.34,1200.0,45.34,45.35,45.34,45.34,1200.0
2013-04-10 12:25:00,45.35,45.37,45.35,45.37,1200.0,45.35,45.37,45.35,45.37,1200.0
2013-04-10 12:30:00,45.4,45.45,45.38,45.42,15000.0,45.4,45.45,45.38,45.42,15000.0
2013-04-10 12:35:00,45.38,45.41,45.37,45.4,3200.0,45.38,45.41,45.37,45.4,3200.0
2013-04-10 12:40:00,45.43,45.43,45.4,45.4,800.0,45.43,45.43,45.4,45.4,800.0
2013-04-10 12:45:00,45.4,45.4,45.37,45.37,3000.0,45.4,45.4,45.37,45.37,3000.0
2013-04-10 12:50:00,45.35,45.42,45.35,45.41,1200.0,45.35,45.42,45.35,45.41,1200.0
2013-04-10 12:55:00,45.43,45.43,45.39,45.43,1000.0,45.43,45.43,45.39,45.43,1000.0
2013-04-10 13:00:00,45.44,45.44,45.41,45.44,600.0,45.44,45.44,45.41,45.44,600.0
2013-04-10 13:05:00,45.46,45.46,45.46,45.46,800.0,45.46,45.46,45.46,45.46,800.0
2013-04-10 13:10:00,45.44,45.45,45.41,45.41,1000.0,45.44,45.45,45.41,45.41,1000.0
2013-04-10 13:15:00,45.42,45.42,45.4,45.4,800.0,45.42,45.42,45.4,45.4,800.0
2013-04-10 13:20:00,45.44,45.48,45.44,45.48,2200.0,45.44,45.48,45.44,45.48,2200.0
2013-04-10 13:25:00,45.48,45.48,45.46,45.46,1000.0,45.48,45.48,45.46,45.46,1000.0
2013-04-10 13:30:00,45.46,45.46,45.4,45.4,1200.0,45.46,45.46,45.4,45.4,1200.0
2013-04-10 13:35:00,45.4,45.42,45.38,45.38,2000.0,45.4,45.42,45.38,45.38,2000.0
2013-04-10 13:40:00,45.41,45.49,45.35,45.49,6400.0,45.41,45.49,45.35,45.49,6400.0
2013-04-10 13:45:00,45.47,45.47,45.47,45.47,200.0,45.47,45.47,45.47,45.47,200.0
2013-04-10 13:50:00,45.48,45.49,45.44,45.46,3600.0,45.48,45.49,45.44,45.46,3600.0
2013-04-10 13:55:00,45.45,45.48,45.45,45.47,1000.0,45.45,45.48,45.45,45.47,1000.0
2013-04-10 14:00:00,45.47,45.47,45.42,45.42,2400.0,45.47,45.47,45.42,45.42,2400.0
2013-04-10 14:05:00,45.44,45.46,45.44,45.46,600.0,45.44,45.46,45.44,45.46,600.0
2013-04-10 14:10:00,45.47,45.49,45.46,45.49,3600.0,45.47,45.49,45.46,45.49,3600.0
2013-04-10 14:15:00,45.49,45.5,45.47,45.47,1200.0,45.49,45.5,45.47,45.47,1200.0
2013-04-10 14:20:00,45.49,45.49,45.46,45.46,600.0,45.49,45.49,45.46,45.46,600.0
2013-04-10 14:25:00,45.43,45.49,45.4,45.44,3800.0,45.43,45.49,45.4,45.44,3800.0
2013-04-10 14:30:00,45.46,45.46,45.4,45.42,8600.0,45.46,45.46,45.4,45.42,8600.0
2013-04-10 14:35:00,45.45,45.45,45.44,45.44,600.0,45.45,45.45,45.44,45.44,600.0
2013-04-10 14:40:00,45.45,45.46,45.45,45.46,1800.0,45.45,45.46,45.45,45.46,1800.0
2013-04-10 14:45:00,45.47,45.52,45.44,45.52,3000.0,45.47,45.52,45.44,45.52,3000.0
2013-04-10 14:50:00,45.52,45.52,45.46,45.47,14800.0,45.52,45.52,45.46,45.47,14800.0
2013-04-10 14:55:00,45.47,45.52,45.45,45.48,18200.0,45.47,45.52,45.45,45.48,18200.0
2013-04-10 15:00:00,45.51,45.51,45.45,45.45,6800.0,45.51,45.51,45.45,45.45,6800.0
2013-04-10 15:05:00,45.47,45.48,45.47,45.48,2200.0,45.47,45.48,45.47,45.48,2200.0
2013-04-10 15:10:00,45.44,45.47,45.43,45.44,2000.0,45.44,45.47,45.43,45.44,2000.0
2013-04-10 15:15:00,45.44,45.45,45.38,45.4,7000.0,45.44,45.45,45.38,45.4,7000.0
2013-04-10 15:20:00,45.4,45.42,45.37,45.37,16200.0,45.4,45.42,45.37,45.37,16200.0
2013-04-10 15:25:00,45.35,45.43,45.35,45.42,4400.0,45.35,45.43,45.35,45.42,4400.0
2013-04-10 15:30:00,45.42,45.42,45.34,45.4,5600.0,45.42,45.42,45.34,45.4,5600.0
2013-04-10 15:35:00,45.41,45.45,45.38,45.45,8200.0,45.41,45.45,45.38,45.45,8200.0
2013-04-10 15:40:00,45.44,45.46,45.41,45.44,4400.0,45.44,45.46,45.41,45.44,4400.0
2013-04-10 15:45:00,45.44,45.45,45.42,45.43,4200.0,45.44,45.45,45.42,45.43,4200.0
2013-04-10 15:50:00,45.43,45.47,45.43,45.44,6000.0,45.43,45.47,45.43,45.44,6000.0
2013-04-10 15:55:00,45.44,45.46,45.4,45.45,12200.0,45.44,45.46,45.4,45.45,12200.0
2013-04-11 09:30:00,45.4,45.57,45.4,45.57,3600.0,45.4,45.57,45.4,45.57,3600.0
2013-04-11 09:35:00,45.67,45.68,45.67,45.68,800.0,45.67,45.68,45.67,45.68,800.0
2013-04-11 09:40:00,45.8,45.8,45.77,45.77,800.0,45.8,45.8,45.77,45.77,800.0
2013-04-11 09:45:00,45.77,45.77,45.64,45.64,4400.0,45.77,45.77,45.64,45.64,4400.0
2013-04-11 09:50:00,45.64,45.69,45.63,45.69,2400.0,45.64,45.69,45.63,45.69,2400.0
2013-04-11 09:55:00,45.65,45.65,45.62,45.62,1200.0,45.65,45.65,45.62,45.62,1200.0
2013-04-11 10:00:00,45.62,45.65,45.62,45.62,2000.0,45.62,45.65,45.62,45.62,2000.0
2013-04-11 10:05:00,45.63,45.73,45.63,45.73,227000.0,45.63,45.73,45.63,45.73,227000.0
2013-04-11 10:10:00,45.73,45.76,45.68,45.68,4200.0,45.73,45.76,45.68,45.68,4200.0
2013-04-11 10:15:00,45.7,45.7,45.61,45.7,4600.0,45.7,45.7,45.61,45.7,4600.0
2013-04-11 10:20:00,45.68,45.7,45.58,45.66,24600.0,45.68,45.7,45.58,45.66,24600.0
2013-04-11 10:25:00,45.69,45.71,45.66,45.71,59400.0,45.69,45.71,45.66,45.71,59400.0
2013-04-11 10:30:00,45.72,45.74,45.69,45.7,2200.0,45.72,45.74,45.69,45.7,2200.0
2013-04-11 10:35:00,45.68,45.69,45.64,45.69,3000.0,45.68,45.69,45.64,45.69,3000.0
2013-04-11 10:40:00,45.69,45.69,45.69,45.69,200.0,45.69,45.69,45.69,45.69,200.0
2013-04-11 10:45:00,45.7,45.73,45.68,45.7,5400.0,45.7,45.73,45.68,45.7,5400.0
2013-04-11 10:50:00,45.72,45.76,45.7,45.71,4000.0,45.72,45.76,45.7,45.71,4000.0
2013-04-11 10:55:00,45.72,45.75,45.68,45.75,3000.0,45.72,45.75,45.68,45.75,3000.0
2013-04-11 11:00:00,45.74,45.79,45.73,45.74,4800.0,45.74,45.79,45.73,45.74,4800.0
2013-04-11 11:05:00,45.74,45.77,45.71,45.71,18000.0,45.74,45.77,45.71,45.71,18000.0
2013-04-11 11:10:00,45.73,45.74,45.66,45.71,4200.0,45.73,45.74,45.66,45.71,4200.0
2013-04-11 11:15:00,45.71,45.73,45.67,45.67,5000.0,45.71,45.73,45.67,45.67,5000.0
2013-04-11 11:20:00,45.67,45.69,45.66,45.66,2800.0,45.67,45.69,45.66,45.66,2800.0
2013-04-11 11:25:00,45.68,45.71,45.68,45.7,4800.0,45.68,45.71,45.68,45.7,4800.0
2013-04-11 11:30:00,45.7,45.75,45.66,45.74,8400.0,45.7,45.75,45.66,45.74,8400.0
2013-04-11 11:35:00,45.7,45.73,45.66,45.69,10200.0,45.7,45.73,45.66,45.69,10200.0
2013-04-11 11:40:00,45.68,45.68,45.6,45.63,11400.0,45.68,45.68,45.6,45.63,11400.0
2013-04-11 11:45:00,45.63,45.63,45.59,45.61,4200.0,45.63,45.63,45.59,45.61,4200.0
2013-04-11 11:50:00,45.65,45.68,45.65,45.68,38200.0,45.65,45.68,45.65,45.68,38200.0
2013-04-11 11:55:00,45.69,45.73,45.68,45.72,2000.0,45.69,45.73,45.68,45.72,2000.0
2013-04-11 12:00:00,45.67,45.7,45.62,45.62,20400.0,45.67,45.7,45.62,45.62,20400.0
2013-04-11 12:05:00,45.63,45.66,45.63,45.65,3400.0,45.63,45.66,45.63,45.65,3400.0
2013-04-11 12:10:00,45.65,45.68,45.6,45.65,14600.0,45.65,45.68,45.6,45.65,14600.0
2013-04-11 12:15:00,45.58,45.62,45.58,45.62,1000.0,45.58,45.62,45.58,45.62,1000.0
2013-04-11 12:20:00,45.61,45.64,45.61,45.62,1800.0,45.61,45.64,45.61,45.62,1800.0
2013-04-11 12:25:00,45.62,45.63,45.59,45.59,6400.0,45.62,45.63,45.59,45.59,6400.0
2013-04-11 12:30:00,45.61,45.62,45.59,45.59,2200.0,45.61,45.62,45.59,45.59,2200.0
2013-04-11 12:35:00,45.62,45.62,45.56,45.57,9600.0,45.62,45.62,45.56,45.57,9600.0
2013-04-11 12:40:00,45.57,45.6,45.57,45.6,6000.0,45.57,45.6,45.57,45.6,6000.0
2013-04-11 12:45:00,45.6,45.6,45.59,45.59,1400.0,45.6,45.6,45.59,45.59,1400.0
2013-04-11 12:50:00,45.59,45.59,45.56,45.57,2800.0,45.59,45.59,45.56,45.57,2800.0
2013-04-11 12:55:00,45.56,45.65,45.56,45.65,3600.0,45.56,45.65,45.56,45.65,3600.0
2013-04-11 13:00:00,45.63,45.65,45.6,45.65,2000.0,45.63,45.65,45.6,45.65,2000.0
2013-04-11 13:05:00,45.65,45.66,45.65,45.65,2400.0,45.65,45.66,45.65,45.65,2400.0
2013-04-11 13:10:00,45.68,45.68,45.63,45.63,4600.0,45.68,45.68,45.63,45.63,4600.0
2013-04-11 13:15:00,45.65,45.65,45.6,45.62,2400.0,45.65,45.65,45.6,45.62,2400.0
2013-04-11 13:20:00,45.64,45.71,45.63,45.63,7600.0,45.64,45.71,45.63,45.63,7600.0
2013-04-11 13:25:00,45.65,45.66,45.65,45.65,2600.0,45.65,45.66,45.65,45.65,2600.0
2013-04-11 13:30:00,45.63,45.65,45.61,45.65,3600.0,45.63,45.65,45.61,45.65,3600.0
2013-04-11 13:35:00,45.66,45.68,45.65,45.65,2800.0,45.66,45.68,45.65,45.65,2800.0
2013-04-11 13:40:00,45.66,45.68,45.66,45.66,2600.0,45.66,45.68,45.66,45.66,2600.0
2013-04-11 13:45:00,45.67,45.67,45.63,45.65,15600.0,45.67,45.67,45.63,45.65,15600.0
2013-04-11 13:50:00,45.65,45.66,45.6,45.6,12800.0,45.65,45.66,45.6,45.6,12800.0
2013-04-11 13:55:00,45.6,45.63,45.6,45.6,2000.0,45.6,45.63,45.6,45.6,2000.0
2013-04-11 14:00:00,45.62,45.64,45.51,45.51,7800.0,45.62,45.64,45.51,45.51,7800.0
2013-04-11 14:05:00,45.54,45.63,45.54,45.63,4400.0,45.54,45.63,45.54,45.63,4400.0
2013-04-11 14:10:00,45.65,45.65,45.65,45.65,600.0,45.65,45.65,45.65,45.65,600.0
2013-04-11 14:15:00,45.66,45.66,45.62,45.65,10000.0,45.66,45.66,45.62,45.65,10000.0
2013-04-11 14:20:00,45.63,45.64,45.63,45.63,1200.0,45.63,45.64,45.63,45.63,1200.0
2013-04-11 14:25:00,45.65,45.66,45.57,45.57,9000.0,45.65,45.66,45.57,45.57,9000.0
2013-04-11 14:30:00,45.6,45.62,45.5,45.6,14000.0,45.6,45.62,45.5,45.6,14000.0
2013-04-11 14:35:00,45.62,45.62,45.6,45.6,1400.0,45.62,45.62,45.6,45.6,1400.0
2013-04-11 14:40:00,45.6,45.6,45.48,45.48,38000.0,45.6,45.6,45.48,45.48,38000.0
2013-04-11 14:45:00,45.5,45.51,45.48,45.49,6400.0,45.5,45.51,45.48,45.49,6400.0
2013-04-11 14:50:00,45.48,45.5,45.48,45.49,1600.0,45.48,45.5,45.48,45.49,1600.0
2013-04-11 14:55:00,45.5,45.6,45.5,45.6,2200.0,45.5,45.6,45.5,45.6,2200.0
2013-04-11 15:00:00,45.61,45.61,45.52,45.54,4600.0,45.61,45.61,45.52,45.54,4600.0
2013-04-11 15:05:00,45.57,45.58,45.52,45.55,3800.0,45.57,45.58,45.52,45.55,3800.0
2013-04-11 15:10:00,45.6,45.61,45.6,45.61,1200.0,45.6,45.61,45.6,45.61,1200.0
2013-04-11 15:15:00,45.6,45.6,45.52,45.53,13000.0,45.6,45.6,45.52,45.53,13000.0
2013-04-11 15:20:00,45.53,45.53,45.49,45.5,16000.0,45.53,45.53,45.49,45.5,16000.0
2013-04-11 15:25:00,45.5,45.52,45.5,45.51,5000.0,45.5,45.52,45.5,45.51,5000.0
2013-04-11 15:30:00,45.51,45.52,45.49,45.51,4800.0,45.51,45.52,45.49,45.51,4800.0
2013-04-11 15:35:00,45.49,45.52,45.49,45.5,8800.0,45.49,45.52,45.49,45.5,8800.0
2013-04-11 15:40:00,45.49,45.49,45.43,45.49,5200.0,45.49,45.49,45.43,45.49,5200.0
2013-04-11 15:45:00,45.5,45.57,45.5,45.52,9400.0,45.5,45.57,45.5,45.52,9400.0
2013-04-11 15:50:00,45.52,45.55,45.48,45.49,5200.0,45.52,45.55,45.48,45.49,5200.0
2013-04-11 15:55:00,45.48,45.49,45.39,45.47,42600.0,45.48,45.49,45.39,45.47,42600.0
2013-04-12 09:30:00,45.35,45.47,45.19,45.19,7600.0,45.35,45.47,45.19,45.19,7600.0
2013-04-12 09:35:00,45.19,45.31,45.09,45.31,6400.0,45.19,45.31,45.09,45.31,6400.0
2013-04-12 09:40:00,45.3,45.31,45.18,45.18,2400.0,45.3,45.31,45.18,45.18,2400.0
2013-04-12 09:45:00,45.22,45.27,45.22,45.22,2000.0,45.22,45.27,45.22,45.22,2000.0
2013-04-12 09:50:00,45.23,45.24,45.18,45.18,1200.0,45.23,45.24,45.18,45.18,1200.0
2013-04-12 09:55:00,45.19,45.19,45.12,45.12,1000.0,45.19,45.19,45.12,45.12,1000.0
2013-04-12 10:00:00,45.12,45.13,45.12,45.13,800.0,45.12,45.13,45.12,45.13,800.0
2013-04-12 10:05:00,45.07,45.11,45.04,45.04,6400.0,45.07,45.11,45.04,45.04,6400.0
2013-04-12 10:10:00,45.03,45.08,44.97,45.02,29800.0,45.03,45.08,44.97,45.02,29800.0
2013-04-12 10:15:00,45.01,45.02,44.96,44.99,10000.0,45.01,45.02,44.96,44.99,10000.0
2013-04-12 10:20:00,45.0,45.04,44.98,45.0,9000.0,45.0,45.04,44.98,45.0,9000.0
2013-04-12 10:25:00,44.98,44.98,44.96,44.96,1000.0,44.98,44.98,44.96,44.96,1000.0
2013-04-12 10:30:00,44.96,44.98,44.91,44.94,13000.0,44.96,44.98,44.91,44.94,13000.0
2013-04-12 10:35:00,44.95,44.97,44.91,44.96,18200.0,44.95,44.97,44.91,44.96,18200.0
2013-04-12 10:40:00,44.95,45.0,44.95,44.97,6200.0,44.95,45.0,44.95,44.97,6200.0
2013-04-12 10:45:00,44.95,44.95,44.82,44.87,17000.0,44.95,44.95,44.82,44.87,17000.0
2013-04-12 10:50:00,44.81,44.84,44.69,44.71,40800.0,44.81,44.84,44.69,44.71,40800.0
2013-04-12 10:55:00,44.72,44.77,44.6,44.64,19000.0,44.72,44.77,44.6,44.64,19000.0
2013-04-12 11:00:00,44.63,44.64,44.43,44.47,22600.0,44.63,44.64,44.43,44.47,22600.0
2013-04-12 11:05:00,44.47,44.48,44.38,44.45,23200.0,44.47,44.48,44.38,44.45,23200.0
2013-04-12 11:10:00,44.43,44.5,44.43,44.45,12400.0,44.43,44.5,44.43,44.45,12400.0
2013-04-12 11:15:00,44.44,44.46,44.42,44.45,6800.0,44.44,44.46,44.42,44.45,6800.0
2013-04-12 11:20:00,44.45,44.45,44.35,44.42,7000.0,44.45,44.45,44.35,44.42,7000.0
2013-04-12 11:25:00,44.4,44.44,44.4,44.42,3200.0,44.4,44.44,44.4,44.42,3200.0
2013-04-12 11:30:00,44.44,44.44,44.38,44.4,8600.0,44.44,44.44,44.38,44.4,8600.0
2013-04-12 11:35:00,44.42,44.49,44.42,44.48,3000.0,44.42,44.49,44.42,44.48,3000.0
2013-04-12 11:40:00,44.49,44.52,44.41,44.41,5600.0,44.49,44.52,44.41,44.41,5600.0
2013-04-12 11:45:00,44.41,44.46,44.38,44.39,8400.0,44.41,44.46,44.38,44.39,8400.0
2013-04-12 11:50:00,44.39,44.43,44.33,44.38,21200.0,44.39,44.43,44.33,44.38,21200.0
2013-04-12 11:55:00,44.38,44.4,44.29,44.4,9600.0,44.38,44.4,44.29,44.4,9600.0
2013-04-12 12:00:00,44.4,44.43,44.23,44.34,71800.0,44.4,44.43,44.23,44.34,71800.0
2013-04-12 12:05:00,44.34,44.35,44.17,44.24,27800.0,44.34,44.35,44.17,44.24,27800.0
2013-04-12 12:10:00,44.26,44.29,44.22,44.28,5200.0,44.26,44.29,44.22,44.28,5200.0
2013-04-12 12:15:00,44.32,44.38,44.25,44.35,10800.0,44.32,44.38,44.25,44.35,10800.0
2013-04-12 12:20:00,44.38,44.38,44.27,44.27,3200.0,44.38,44.38,44.27,44.27,3200.0
2013-04-12 12:25:00,44.27,44.29,44.27,44.27,3800.0,44.27,44.29,44.27,44.27,3800.0
2013-04-12 12:30:00,44.29,44.42,44.29,44.42,3800.0,44.29,44.42,44.29,44.42,3800.0
2013-04-12 12:35:00,44.4,44.43,44.38,44.4,16400.0,44.4,44.43,44.38,44.4,16400.0
2013-04-12 12:40:00,44.39,44.4,44.27,44.28,22000.0,44.39,44.4,44.27,44.28,22000.0
2013-04-12 12:45:00,44.29,44.34,44.24,44.29,5600.0,44.29,44.34,44.24,44.29,5600.0
2013-04-12 12:50:00,44.33,44.35,44.21,44.25,38200.0,44.33,44.35,44.21,44.25,38200.0
2013-04-12 12:55:00,44.25,44.25,44.23,44.23,1000.0,44.25,44.25,44.23,44.23,1000.0
2013-04-12 13:00:00,44.25,44.27,44.16,44.19,8400.0,44.25,44.27,44.16,44.19,8400.0
2013-04-12 13:05:00,44.19,44.23,44.09,44.23,15000.0,44.19,44.23,44.09,44.23,15000.0
2013-04-12 13:10:00,44.23,44.24,44.2,44.24,9000.0,44.23,44.24,44.2,44.24,9000.0
2013-04-12 13:15:00,44.24,44.24,44.17,44.19,3400.0,44.24,44.24,44.17,44.19,3400.0
2013-04-12 13:20:00,44.2,44.24,44.2,44.2,5200.0,44.2,44.24,44.2,44.2,5200.0
2013-04-12 13:25:00,44.2,44.2,44.14,44.15,2800.0,44.2,44.2,44.14,44.15,2800.0
2013-04-12 13:30:00,44.16,44.24,44.16,44.17,7600.0,44.16,44.24,44.16,44.17,7600.0
2013-04-12 13:35:00,44.2,44.2,44.17,44.19,2400.0,44.2,44.2,44.17,44.19,2400.0
2013-04-12 13:40:00,44.19,44.23,44.17,44.17,4800.0,44.19,44.23,44.17,44.17,4800.0
2013-04-12 13:45:00,44.2,44.23,44.2,44.21,3200.0,44.2,44.23,44.2,44.21,3200.0
2013-04-12 13:50:00,44.19,44.2,44.15,44.16,8800.0,44.19,44.2,44.15,44.16,8800.0
2013-04-12 13:55:00,44.17,44.18,44.07,44.07,46000.0,44.17,44.18,44.07,44.07,46000.0
2013-04-12 14:00:00,44.05,44.06,43.95,44.02,24600.0,44.05,44.06,43.95,44.02,24600.0
2013-04-12 14:05:00,44.06,44.13,44.02,44.09,9600.0,44.06,44.13,44.02,44.09,9600.0
2013-04-12 14:10:00,44.05,44.08,43.99,44.01,56400.0,44.05,44.08,43.99,44.01,56400.0
2013-04-12 14:15:00,44.03,44.03,43.99,43.99,3200.0,44.03,44.03,43.99,43.99,3200.0
2013-04-12 14:20:00,44.01,44.1,44.01,44.1,3400.0,44.01,44.1,44.01,44.1,3400.0
2013-04-12 14:25:00,44.1,44.1,44.07,44.07,2800.0,44.1,44.1,44.07,44.07,2800.0
2013-04-12 14:30:00,44.06,44.19,44.06,44.16,13200.0,44.06,44.19,44.06,44.16,13200.0
2013-04-12 14:35:00,44.16,44.24,44.16,44.24,7200.0,44.16,44.24,44.16,44.24,7200.0
2013-04-12 14:40:00,44.24,44.29,44.24,44.27,4200.0,44.24,44.29,44.24,44.27,4200.0
2013-04-12 14:45:00,44.27,44.29,44.23,44.23,4400.0,44.27,44.29,44.23,44.23,4400.0
2013-04-12 14:50:00,44.24,44.26,44.23,44.23,5000.0,44.24,44.26,44.23,44.23,5000.0
2013-04-12 14:55:00,44.24,44.26,44.23,44.26,3000.0,44.24,44.26,44.23,44.26,3000.0
2013-04-12 15:00:00,44.27,44.33,44.27,44.32,17400.0,44.27,44.33,44.27,44.32,17400.0
2013-04-12 15:05:00,44.32,44.32,44.24,44.26,13800.0,44.32,44.32,44.24,44.26,13800.0
2013-04-12 15:10:00,44.26,44.27,44.24,44.26,12200.0,44.26,44.27,44.24,44.26,12200.0
2013-04-12 15:15:00,44.27,44.34,44.23,44.23,10200.0,44.27,44.34,44.23,44.23,10200.0
2013-04-12 15:20:00,44.24,44.31,44.24,44.27,14200.0,44.24,44.31,44.24,44.27,14200.0
2013-04-12 15:25:00,44.26,44.27,44.18,44.25,20600.0,44.26,44.27,44.18,44.25,20600.0
2013-04-12 15:30:00,44.27,44.28,44.18,44.18,10200.0,44.27,44.28,44.18,44.18,10200.0
2013-04-12 15:35:00,44.19,44.3,44.19,44.3,5400.0,44.19,44.3,44.19,44.3,5400.0
2013-04-12 15:40:00,44.3,44.33,44.28,44.3,11800.0,44.3,44.33,44.28,44.3,11800.0
2013-04-12 15:45:00,44.3,44.33,44.25,44.25,16600.0,44.3,44.33,44.25,44.25,16600.0
2013-04-12 15:50:00,44.25,44.3,44.24,44.27,18800.0,44.25,44.3,44.24,44.27,18800.0
2013-04-12 15:55:00,44.28,44.35,44.28,44.34,30000.0,44.28,44.35,44.28,44.34,30000.0
2013-04-15 09:30:00,44.1,44.11,44.1,44.11,4400.0,44.1,44.11,44.1,44.11,4400.0
2013-04-15 09:35:00,44.13,44.24,44.13,44.24,1800.0,44.13,44.24,44.13,44.24,1800.0
2013-04-15 09:40:00,44.15,44.24,44.13,44.16,7000.0,44.15,44.24,44.13,44.16,7000.0
2013-04-15 09:45:00,44.16,44.22,44.15,44.16,16600.0,44.16,44.22,44.15,44.16,16600.0
2013-04-15 09:50:00,44.16,44.2,44.13,44.2,3400.0,44.16,44.2,44.13,44.2,3400.0
2013-04-15 09:55:00,44.2,44.2,44.16,44.2,4600.0,44.2,44.2,44.16,44.2,4600.0
2013-04-15 10:00:00,44.19,44.23,44.15,44.2,10200.0,44.19,44.23,44.15,44.2,10200.0
2013-04-15 10:05:00,44.17,44.19,44.12,44.16,3400.0,44.17,44.19,44.12,44.16,3400.0
2013-04-15 10:10:00,44.17,44.22,44.13,44.21,2800.0,44.17,44.22,44.13,44.21,2800.0
2013-04-15 10:15:00,44.14,44.24,44.14,44.17,6800.0,44.14,44.24,44.14,44.17,6800.0
2013-04-15 10:20:00,44.21,44.22,44.19,44.2,4000.0,44.21,44.22,44.19,44.2,4000.0
2013-04-15 10:25:00,44.2,44.28,44.17,44.28,29600.0,44.2,44.28,44.17,44.28,29600.0
2013-04-15 10:30:00,44.27,44.35,44.26,44.34,8800.0,44.27,44.35,44.26,44.34,8800.0
2013-04-15 10:35:00,44.33,44.37,44.3,44.37,5600.0,44.33,44.37,44.3,44.37,5600.0
2013-04-15 10:40:00,44.35,44.35,44.27,44.34,14200.0,44.35,44.35,44.27,44.34,14200.0
2013-04-15 10:45:00,44.48,44.5,44.47,44.49,3400.0,44.48,44.5,44.47,44.49,3400.0
2013-04-15 10:50:00,44.5,44.52,44.41,44.46,16400.0,44.5,44.52,44.41,44.46,16400.0
2013-04-15 10:55:00,44.44,44.49,44.4,44.45,7600.0,44.44,44.49,44.4,44.45,7600.0
2013-04-15 11:00:00,44.45,44.47,44.4,44.41,3000.0,44.45,44.47,44.4,44.41,3000.0
2013-04-15 11:05:00,44.41,44.46,44.4,44.45,3600.0,44.41,44.46,44.4,44.45,3600.0
2013-04-15 11:10:00,44.47,44.47,44.4,44.4,800.0,44.47,44.47,44.4,44.4,800.0
2013-04-15 11:15:00,44.4,44.45,44.38,44.44,7000.0,44.4,44.45,44.38,44.44,7000.0
2013-04-15 11:20:00,44.44,44.46,44.43,44.45,2600.0,44.44,44.46,44.43,44.45,2600.0
2013-04-15 11:25:00,44.47,44.47,44.42,44.42,1400.0,44.47,44.47,44.42,44.42,1400.0
2013-04-15 11:30:00,44.4,44.48,44.39,44.43,9200.0,44.4,44.48,44.39,44.43,9200.0
2013-04-15 11:35:00,44.4,44.48,44.4,44.42,5200.0,44.4,44.48,44.4,44.42,5200.0
2013-04-15 11:40:00,44.42,44.44,44.42,44.43,1400.0,44.42,44.44,44.42,44.43,1400.0
2013-04-15 11:45:00,44.42,44.44,44.39,44.41,8600.0,44.42,44.44,44.39,44.41,8600.0
2013-04-15 11:50:00,44.39,44.43,44.38,44.42,11600.0,44.39,44.43,44.38,44.42,11600.0
2013-04-15 11:55:00,44.41,44.43,44.38,44.38,2600.0,44.41,44.43,44.38,44.38,2600.0
2013-04-15 12:00:00,44.31,44.37,44.26,44.27,2800.0,44.31,44.37,44.26,44.27,2800.0
2013-04-15 12:05:00,44.29,44.29,44.18,44.26,5200.0,44.29,44.29,44.18,44.26,5200.0
2013-04-15 12:10:00,44.29,44.3,44.29,44.3,3000.0,44.29,44.3,44.29,44.3,3000.0
2013-04-15 12:15:00,44.3,44.3,44.29,44.3,6400.0,44.3,44.3,44.29,44.3,6400.0
2013-04-15 12:20:00,44.3,44.31,44.28,44.28,1600.0,44.3,44.31,44.28,44.28,1600.0
2013-04-15 12:25:00,44.2,44.2,44.13,44.13,3400.0,44.2,44.2,44.13,44.13,3400.0
2013-04-15 12:30:00,44.13,44.14,44.03,44.14,3800.0,44.13,44.14,44.03,44.14,3800.0
2013-04-15 12:35:00,44.13,44.22,44.1,44.21,6200.0,44.13,44.22,44.1,44.21,6200.0
2013-04-15 12:40:00,44.24,44.24,44.19,44.24,4200.0,44.24,44.24,44.19,44.24,4200.0
2013-04-15 12:45:00,44.23,44.24,44.16,44.16,3000.0,44.23,44.24,44.16,44.16,3000.0
2013-04-15 12:50:00,44.17,44.18,44.12,44.12,4400.0,44.17,44.18,44.12,44.12,4400.0
2013-04-15 12:55:00,44.1,44.16,44.1,44.16,2000.0,44.1,44.16,44.1,44.16,2000.0
2013-04-15 13:00:00,44.18,44.18,44.15,44.18,1200.0,44.18,44.18,44.15,44.18,1200.0
2013-04-15 13:05:00,44.19,44.23,44.13,44.23,5200.0,44.19,44.23,44.13,44.23,5200.0
2013-04-15 13:10:00,44.27,44.32,44.27,44.31,3000.0,44.27,44.32,44.27,44.31,3000.0
2013-04-15 13:15:00,44.32,44.32,44.23,44.23,2800.0,44.32,44.32,44.23,44.23,2800.0
2013-04-15 13:20:00,44.22,44.22,44.19,44.21,2600.0,44.22,44.22,44.19,44.21,2600.0
2013-04-15 13:25:00,44.19,44.19,44.19,44.19,1000.0,44.19,44.19,44.19,44.19,1000.0
2013-04-15 13:30:00,44.19,44.24,44.17,44.23,2000.0,44.19,44.24,44.17,44.23,2000.0
2013-04-15 13:35:00,44.19,44.2,44.14,44.14,5000.0,44.19,44.2,44.14,44.14,5000.0
2013-04-15 13:40:00,44.14,44.14,44.07,44.07,2400.0,44.14,44.14,44.07,44.07,2400.0
2013-04-15 13:45:00,44.08,44.17,44.08,44.13,4800.0,44.08,44.17,44.08,44.13,4800.0
2013-04-15 13:50:00,44.13,44.15,44.1,44.11,3600.0,44.13,44.15,44.1,44.11,3600.0
2013-04-15 13:55:00,44.12,44.15,44.1,44.15,3000.0,44.12,44.15,44.1,44.15,3000.0
2013-04-15 14:00:00,44.13,44.13,43.99,43.99,5400.0,44.13,44.13,43.99,43.99,5400.0
2013-04-15 14:05:00,43.99,44.02,43.99,44.0,4400.0,43.99,44.02,43.99,44.0,4400.0
2013-04-15 14:10:00,44.02,44.05,43.98,44.0,6200.0,44.02,44.05,43.98,44.0,6200.0
2013-04-15 14:15:00,43.99,44.02,43.99,44.02,5200.0,43.99,44.02,43.99,44.02,5200.0
2013-04-15 14:20:00,43.99,44.01,43.92,43.92,11000.0,43.99,44.01,43.92,43.92,11000.0
2013-04-15 14:25:00,43.9,43.93,43.85,43.86,15800.0,43.9,43.93,43.85,43.86,15800.0
2013-04-15 14:30:00,43.88,43.94,43.87,43.91,8800.0,43.88,43.94,43.87,43.91,8800.0
2013-04-15 14:35:00,43.91,43.94,43.91,43.92,6800.0,43.91,43.94,43.91,43.92,6800.0
2013-04-15 14:40:00,43.9,43.98,43.89,43.98,5000.0,43.9,43.98,43.89,43.98,5000.0
2013-04-15 14:45:00,43.98,44.05,43.98,44.02,7200.0,43.98,44.05,43.98,44.02,7200.0
2013-04-15 14:50:00,44.02,44.04,43.98,43.99,6400.0,44.02,44.04,43.98,43.99,6400.0
2013-04-15 14:55:00,43.95,43.98,43.84,43.85,7600.0,43.95,43.98,43.84,43.85,7600.0
2013-04-15 15:00:00,43.85,43.95,43.8,43.91,20800.0,43.85,43.95,43.8,43.91,20800.0
2013-04-15 15:05:00,43.93,43.93,43.88,43.9,11600.0,43.93,43.93,43.88,43.9,11600.0
2013-04-15 15:10:00,43.93,44.02,43.9,43.99,32000.0,43.93,44.02,43.9,43.99,32000.0
2013-04-15 15:15:00,43.99,44.02,43.97,44.0,10200.0,43.99,44.02,43.97,44.0,10200.0
2013-04-15 15:20:00,44.0,44.06,43.98,44.04,12200.0,44.0,44.06,43.98,44.04,12200.0
2013-04-15 15:25:00,44.05,44.05,43.99,44.0,12800.0,44.05,44.05,43.99,44.0,12800.0
2013-04-15 15:30:00,44.0,44.0,43.94,43.94,8800.0,44.0,44.0,43.94,43.94,8800.0
2013-04-15 15:35:00,43.94,43.94,43.86,43.86,7800.0,43.94,43.94,43.86,43.86,7800.0
2013-04-15 15:40:00,43.88,43.92,43.85,43.9,10000.0,43.88,43.92,43.85,43.9,10000.0
2013-04-15 15:45:00,43.88,43.99,43.88,43.91,12200.0,43.88,43.99,43.88,43.91,12200.0
2013-04-15 15:50:00,43.95,43.99,43.95,43.97,14200.0,43.95,43.99,43.95,43.97,14200.0
2013-04-15 15:55:00,43.96,43.99,43.85,43.86,23400.0,43.96,43.99,43.85,43.86,23400.0
2013-04-16 09:30:00,44.17,44.17,44.1,44.1,3400.0,44.17,44.17,44.1,44.1,3400.0
2013-04-16 09:35:00,44.04,44.04,44.0,44.0,800.0,44.04,44.04,44.0,44.0,800.0
2013-04-16 09:40:00,43.85,43.99,43.85,43.92,2000.0,43.85,43.99,43.85,43.92,2000.0
2013-04-16 09:45:00,43.95,43.95,43.83,43.85,4800.0,43.95,43.95,43.83,43.85,4800.0
2013-04-16 09:50:00,43.81,43.85,43.63,43.79,18800.0,43.81,43.85,43.63,43.79,18800.0
2013-04-16 09:55:00,43.81,43.81,43.74,43.77,3000.0,43.81,43.81,43.74,43.77,3000.0
2013-04-16 10:00:00,43.73,43.76,43.69,43.75,8600.0,43.73,43.76,43.69,43.75,8600.0
2013-04-16 10:05:00,43.75,43.81,43.7,43.79,4600.0,43.75,43.81,43.7,43.79,4600.0
2013-04-16 10:10:00,43.79,43.83,43.75,43.81,2400.0,43.79,43.83,43.75,43.81,2400.0
2013-04-16 10:15:00,43.78,43.83,43.76,43.78,5000.0,43.78,43.83,43.76,43.78,5000.0
2013-04-16 10:20:00,43.8,43.84,43.8,43.84,2800.0,43.8,43.84,43.8,43.84,2800.0
2013-04-16 10:25:00,43.84,43.92,43.84,43.9,5000.0,43.84,43.92,43.84,43.9,5000.0
2013-04-16 10:30:00,43.9,43.91,43.86,43.91,2400.0,43.9,43.91,43.86,43.91,2400.0
2013-04-16 10:35:00,43.88,43.92,43.88,43.92,2600.0,43.88,43.92,43.88,43.92,2600.0
2013-04-16 10:40:00,43.92,43.96,43.92,43.92,3200.0,43.92,43.96,43.92,43.92,3200.0
2013-04-16 10:45:00,43.96,43.98,43.93,43.98,3800.0,43.96,43.98,43.93,43.98,3800.0
2013-04-16 10:50:00,43.94,44.02,43.94,44.02,4000.0,43.94,44.02,43.94,44.02,4000.0
2013-04-16 10:55:00,44.05,44.07,44.02,44.07,5400.0,44.05,44.07,44.02,44.07,5400.0
2013-04-16 11:00:00,44.07,44.21,44.05,44.21,5600.0,44.07,44.21,44.05,44.21,5600.0
2013-04-16 11:05:00,44.21,44.21,44.15,44.17,4600.0,44.21,44.21,44.15,44.17,4600.0
2013-04-16 11:10:00,44.16,44.18,44.13,44.17,2000.0,44.16,44.18,44.13,44.17,2000.0
2013-04-16 11:15:00,44.22,44.28,44.2,44.28,26800.0,44.22,44.28,44.2,44.28,26800.0
2013-04-16 11:20:00,44.3,44.37,44.2,44.26,57200.0,44.3,44.37,44.2,44.26,57200.0
2013-04-16 11:25:00,44.23,44.3,44.19,44.3,7600.0,44.23,44.3,44.19,44.3,7600.0
2013-04-16 11:30:00,44.32,44.35,44.3,44.32,6600.0,44.32,44.35,44.3,44.32,6600.0
2013-04-16 11:35:00,44.33,44.42,44.32,44.36,8800.0,44.33,44.42,44.32,44.36,8800.0
2013-04-16 11:40:00,44.35,44.35,44.35,44.35,1200.0,44.35,44.35,44.35,44.35,1200.0
2013-04-16 11:45:00,44.35,44.37,44.35,44.35,2400.0,44.35,44.37,44.35,44.35,2400.0
2013-04-16 11:50:00,44.37,44.42,44.35,44.42,3600.0,44.37,44.42,44.35,44.42,3600.0
2013-04-16 11:55:00,44.42,44.44,44.4,44.41,2200.0,44.42,44.44,44.4,44.41,2200.0
2013-04-16 12:00:00,44.41,44.46,44.41,44.45,2000.0,44.41,44.46,44.41,44.45,2000.0
2013-04-16 12:05:00,44.44,44.44,44.41,44.41,1200.0,44.44,44.44,44.41,44.41,1200.0
2013-04-16 12:10:00,44.41,44.42,44.38,44.42,2400.0,44.41,44.42,44.38,44.42,2400.0
2013-04-16 12:15:00,44.4,44.4,44.37,44.37,1600.0,44.4,44.4,44.37,44.37,1600.0
2013-04-16 12:20:00,44.35,44.38,44.34,44.37,20000.0,44.35,44.38,44.34,44.37,20000.0
2013-04-16 12:25:00,44.37,44.37,44.31,44.35,5800.0,44.37,44.37,44.31,44.35,5800.0
2013-04-16 12:30:00,44.35,44.35,44.32,44.34,4000.0,44.35,44.35,44.32,44.34,4000.0
2013-04-16 12:35:00,44.35,44.37,44.33,44.35,9200.0,44.35,44.37,44.33,44.35,9200.0
2013-04-16 12:40:00,44.34,44.4,44.34,44.38,16000.0,44.34,44.4,44.34,44.38,16000.0
2013-04-16 12:45:00,44.41,44.42,44.38,44.4,2000.0,44.41,44.42,44.38,44.4,2000.0
2013-04-16 12:50:00,44.38,44.48,44.38,44.48,3200.0,44.38,44.48,44.38,44.48,3200.0
2013-04-16 12:55:00,44.48,44.5,44.47,44.49,9800.0,44.48,44.5,44.47,44.49,9800.0
2013-04-16 13:00:00,44.49,44.49,44.47,44.49,3800.0,44.49,44.49,44.47,44.49,3800.0
2013-04-16 13:05:00,44.49,44.5,44.48,44.48,14000.0,44.49,44.5,44.48,44.48,14000.0
2013-04-16 13:10:00,44.5,44.5,44.49,44.49,2800.0,44.5,44.5,44.49,44.49,2800.0
2013-04-16 13:15:00,44.49,44.5,44.49,44.49,40200.0,44.49,44.5,44.49,44.49,40200.0
2013-04-16 13:20:00,44.49,44.49,44.49,44.49,46200.0,44.49,44.49,44.49,44.49,46200.0
2013-04-16 13:25:00,44.49,44.5,44.48,44.49,22000.0,44.49,44.5,44.48,44.49,22000.0
2013-04-16 13:30:00,44.49,44.5,44.49,44.49,23600.0,44.49,44.5,44.49,44.49,23600.0
2013-04-16 13:35:00,44.49,44.5,44.49,44.49,3400.0,44.49,44.5,44.49,44.49,3400.0
2013-04-16 13:40:00,44.49,44.49,44.47,44.47,9000.0,44.49,44.49,44.47,44.47,9000.0
2013-04-16 13:45:00,44.47,44.49,44.47,44.49,2400.0,44.47,44.49,44.47,44.49,2400.0
2013-04-16 13:50:00,44.49,44.5,44.48,44.48,11400.0,44.49,44.5,44.48,44.48,11400.0
2013-04-16 13:55:00,44.48,44.49,44.48,44.48,5400.0,44.48,44.49,44.48,44.48,5400.0
2013-04-16 14:00:00,44.48,44.49,44.47,44.48,5800.0,44.48,44.49,44.47,44.48,5800.0
2013-04-16 14:05:00,44.49,44.49,44.47,44.48,3600.0,44.49,44.49,44.47,44.48,3600.0
2013-04-16 14:10:00,44.47,44.5,44.47,44.49,5200.0,44.47,44.5,44.47,44.49,5200.0
2013-04-16 14:15:00,44.49,44.5,44.48,44.49,5400.0,44.49,44.5,44.48,44.49,5400.0
2013-04-16 14:20:00,44.49,44.54,44.48,44.49,25400.0,44.49,44.54,44.48,44.49,25400.0
2013-04-16 14:25:00,44.49,44.52,44.48,44.48,5000.0,44.49,44.52,44.48,44.48,5000.0
2013-04-16 14:30:00,44.48,44.49,44.47,44.48,6800.0,44.48,44.49,44.47,44.48,6800.0
2013-04-16 14:35:00,44.49,44.52,44.49,44.52,5200.0,44.49,44.52,44.49,44.52,5200.0
2013-04-16 14:40:00,44.52,44.54,44.5,44.5,22800.0,44.52,44.54,44.5,44.5,22800.0
2013-04-16 14:45:00,44.52,44.54,44.51,44.52,12400.0,44.52,44.54,44.51,44.52,12400.0
2013-04-16 14:50:00,44.52,44.54,44.49,44.53,5200.0,44.52,44.54,44.49,44.53,5200.0
2013-04-16 14:55:00,44.5,44.52,44.49,44.49,12200.0,44.5,44.52,44.49,44.49,12200.0
2013-04-16 15:00:00,44.49,44.52,44.49,44.52,8200.0,44.49,44.52,44.49,44.52,8200.0
2013-04-16 15:05:00,44.52,44.57,44.51,44.55,6000.0,44.52,44.57,44.51,44.55,6000.0
2013-04-16 15:10:00,44.55,44.6,44.54,44.6,3800.0,44.55,44.6,44.54,44.6,3800.0
2013-04-16 15:15:00,44.6,44.64,44.57,44.64,5800.0,44.6,44.64,44.57,44.64,5800.0
2013-04-16 15:20:00,44.65,44.65,44.6,44.62,4000.0,44.65,44.65,44.6,44.62,4000.0
2013-04-16 15:25:00,44.63,44.65,44.6,44.62,7600.0,44.63,44.65,44.6,44.62,7600.0
2013-04-16 15:30:00,44.63,44.66,44.63,44.65,6800.0,44.63,44.66,44.63,44.65,6800.0
2013-04-16 15:35:00,44.65,44.69,44.64,44.68,5200.0,44.65,44.69,44.64,44.68,5200.0
2013-04-16 15:40:00,44.69,44.74,44.68,44.72,12400.0,44.69,44.74,44.68,44.72,12400.0
2013-04-16 15:45:00,44.72,44.76,44.72,44.76,10200.0,44.72,44.76,44.72,44.76,10200.0
2013-04-16 15:50:00,44.74,44.79,44.74,44.79,20400.0,44.74,44.79,44.74,44.79,20400.0
2013-04-16 15:55:00,44.79,44.85,44.78,44.83,43400.0,44.79,44.85,44.78,44.83,43400.0
2013-04-17 09:30:00,44.55,44.59,44.44,44.58,10800.0,44.55,44.59,44.44,44.58,10800.0
2013-04-17 09:35:00,44.58,44.58,44.46,44.56,10000.0,44.58,44.58,44.46,44.56,10000.0
2013-04-17 09:40:00,44.48,44.53,44.18,44.37,110800.0,44.48,44.53,44.18,44.37,110800.0
2013-04-17 09:45:00,44.32,44.38,44.3,44.34,6400.0,44.32,44.38,44.3,44.34,6400.0
2013-04-17 09:50:00,44.38,44.38,44.2,44.22,114800.0,44.38,44.38,44.2,44.22,114800.0
2013-04-17 09:55:00,44.26,44.28,44.1,44.13,126400.0,44.26,44.28,44.1,44.13,126400.0
2013-04-17 10:00:00,44.18,44.34,44.14,44.29,191600.0,44.18,44.34,44.14,44.29,191600.0
2013-04-17 10:05:00,44.33,44.4,44.29,44.35,105200.0,44.33,44.4,44.29,44.35,105200.0
2013-04-17 10:10:00,44.35,44.38,44.34,44.38,3600.0,44.35,44.38,44.34,44.38,3600.0
2013-04-17 10:15:00,44.37,44.41,44.3,44.36,13200.0,44.37,44.41,44.3,44.36,13200.0
2013-04-17 10:20:00,44.32,44.35,44.29,44.35,5600.0,44.32,44.35,44.29,44.35,5600.0
2013-04-17 10:25:00,44.32,44.36,44.31,44.33,38000.0,44.32,44.36,44.31,44.33,38000.0
2013-04-17 10:30:00,44.3,44.3,44.24,44.27,21200.0,44.3,44.3,44.24,44.27,21200.0
2013-04-17 10:35:00,44.29,44.33,44.23,44.25,14000.0,44.29,44.33,44.23,44.25,14000.0
2013-04-17 10:40:00,44.25,44.32,44.24,44.24,90000.0,44.25,44.32,44.24,44.24,90000.0
2013-04-17 10:45:00,44.25,44.35,44.25,44.3,14000.0,44.25,44.35,44.25,44.3,14000.0
2013-04-17 10:50:00,44.29,44.29,44.22,44.26,18800.0,44.29,44.29,44.22,44.26,18800.0
2013-04-17 10:55:00,44.26,44.27,44.24,44.24,26000.0,44.26,44.27,44.24,44.24,26000.0
2013-04-17 11:00:00,44.24,44.27,44.07,44.13,135600.0,44.24,44.27,44.07,44.13,135600.0
2013-04-17 11:05:00,44.14,44.17,44.08,44.1,18400.0,44.14,44.17,44.08,44.1,18400.0
2013-04-17 11:10:00,44.16,44.16,44.1,44.16,6400.0,44.16,44.16,44.1,44.16,6400.0
2013-04-17 11:15:00,44.16,44.16,44.16,44.16,3200.0,44.16,44.16,44.16,44.16,3200.0
2013-04-17 11:20:00,44.18,44.28,44.16,44.28,7600.0,44.18,44.28,44.16,44.28,7600.0
2013-04-17 11:25:00,44.34,44.34,44.25,44.25,13200.0,44.34,44.34,44.25,44.25,13200.0
2013-04-17 11:30:00,44.25,44.25,44.19,44.2,28400.0,44.25,44.25,44.19,44.2,28400.0
2013-04-17 11:35:00,44.21,44.27,44.21,44.23,14400.0,44.21,44.27,44.21,44.23,14400.0
2013-04-17 11:40:00,44.24,44.31,44.23,44.28,4800.0,44.24,44.31,44.23,44.28,4800.0
2013-04-17 11:45:00,44.31,44.31,44.24,44.26,14000.0,44.31,44.31,44.24,44.26,14000.0
2013-04-17 11:50:00,44.25,44.34,44.25,44.27,21200.0,44.25,44.34,44.25,44.27,21200.0
2013-04-17 11:55:00,44.27,44.27,44.24,44.24,6400.0,44.27,44.27,44.24,44.24,6400.0
2013-04-17 12:00:00,44.27,44.29,44.25,44.26,9200.0,44.27,44.29,44.25,44.26,9200.0
2013-04-17 12:05:00,44.24,44.26,44.21,44.22,26400.0,44.24,44.26,44.21,44.22,26400.0
2013-04-17 12:10:00,44.22,44.23,44.18,44.23,17200.0,44.22,44.23,44.18,44.23,17200.0
2013-04-17 12:15:00,44.21,44.24,44.21,44.24,10800.0,44.21,44.24,44.21,44.24,10800.0
2013-04-17 12:20:00,44.25,44.26,44.22,44.26,9600.0,44.25,44.26,44.22,44.26,9600.0
2013-04-17 12:25:00,44.27,44.27,44.21,44.21,6400.0,44.27,44.27,44.21,44.21,6400.0
2013-04-17 12:30:00,44.2,44.22,44.2,44.21,5200.0,44.2,44.22,44.2,44.21,5200.0
2013-04-17 12:35:00,44.22,44.25,44.22,44.23,25600.0,44.22,44.25,44.22,44.23,25600.0
2013-04-17 12:40:00,44.24,44.25,44.22,44.23,14800.0,44.24,44.25,44.22,44.23,14800.0
2013-04-17 12:45:00,44.26,44.27,44.22,44.26,56400.0,44.26,44.27,44.22,44.26,56400.0
2013-04-17 12:50:00,44.24,44.27,44.24,44.27,4800.0,44.24,44.27,44.24,44.27,4800.0
2013-04-17 12:55:00,44.31,44.34,44.3,44.3,7600.0,44.31,44.34,44.3,44.3,7600.0
2013-04-17 13:00:00,44.29,44.34,44.27,44.34,12000.0,44.29,44.34,44.27,44.34,12000.0
2013-04-17 13:05:00,44.35,44.41,44.35,44.38,12400.0,44.35,44.41,44.35,44.38,12400.0
2013-04-17 13:10:00,44.37,44.4,44.37,44.4,11200.0,44.37,44.4,44.37,44.4,11200.0
2013-04-17 13:15:00,44.4,44.4,44.4,44.4,1600.0,44.4,44.4,44.4,44.4,1600.0
2013-04-17 13:20:00,44.41,44.43,44.38,44.43,7600.0,44.41,44.43,44.38,44.43,7600.0
2013-04-17 13:25:00,44.44,44.44,44.42,44.44,10400.0,44.44,44.44,44.42,44.44,10400.0
2013-04-17 13:30:00,44.44,44.45,44.42,44.42,7200.0,44.44,44.45,44.42,44.42,7200.0
2013-04-17 13:35:00,44.44,44.45,44.43,44.43,3200.0,44.44,44.45,44.43,44.43,3200.0
2013-04-17 13:40:00,44.43,44.47,44.41,44.45,24400.0,44.43,44.47,44.41,44.45,24400.0
2013-04-17 13:45:00,44.45,44.46,44.41,44.45,14000.0,44.45,44.46,44.41,44.45,14000.0
2013-04-17 13:50:00,44.44,44.48,44.42,44.46,47200.0,44.44,44.48,44.42,44.46,47200.0
2013-04-17 13:55:00,44.46,44.46,44.44,44.44,4000.0,44.46,44.46,44.44,44.44,4000.0
2013-04-17 14:00:00,44.42,44.49,44.41,44.49,32800.0,44.42,44.49,44.41,44.49,32800.0
2013-04-17 14:05:00,44.5,44.58,44.49,44.49,8800.0,44.5,44.58,44.49,44.49,8800.0
2013-04-17 14:10:00,44.51,44.52,44.45,44.45,6400.0,44.51,44.52,44.45,44.45,6400.0
2013-04-17 14:15:00,44.46,44.49,44.43,44.43,3600.0,44.46,44.49,44.43,44.43,3600.0
2013-04-17 14:20:00,44.45,44.49,44.45,44.49,8400.0,44.45,44.49,44.45,44.49,8400.0
2013-04-17 14:25:00,44.46,44.52,44.41,44.49,19600.0,44.46,44.52,44.41,44.49,19600.0
2013-04-17 14:30:00,44.52,44.52,44.43,44.45,13200.0,44.52,44.52,44.43,44.45,13200.0
2013-04-17 14:35:00,44.45,44.45,44.4,44.45,7200.0,44.45,44.45,44.4,44.45,7200.0
2013-04-17 14:40:00,44.42,44.44,44.35,44.35,22800.0,44.42,44.44,44.35,44.35,22800.0
2013-04-17 14:45:00,44.38,44.44,44.37,44.4,22400.0,44.38,44.44,44.37,44.4,22400.0
2013-04-17 14:50:00,44.41,44.44,44.38,44.43,18000.0,44.41,44.44,44.38,44.43,18000.0
2013-04-17 14:55:00,44.46,44.47,44.43,44.47,4000.0,44.46,44.47,44.43,44.47,4000.0
2013-04-17 15:00:00,44.47,44.48,44.39,44.47,20000.0,44.47,44.48,44.39,44.47,20000.0
2013-04-17 15:05:00,44.49,44.49,44.38,44.49,15200.0,44.49,44.49,44.38,44.49,15200.0
2013-04-17 15:10:00,44.49,44.55,44.45,44.53,12800.0,44.49,44.55,44.45,44.53,12800.0
2013-04-17 15:15:00,44.53,44.63,44.52,44.53,8400.0,44.53,44.63,44.52,44.53,8400.0
2013-04-17 15:20:00,44.54,44.54,44.47,44.49,14400.0,44.54,44.54,44.47,44.49,14400.0
2013-04-17 15:25:00,44.49,44.51,44.46,44.48,14400.0,44.49,44.51,44.46,44.48,14400.0
2013-04-17 15:30:00,44.48,44.5,44.45,44.49,15600.0,44.48,44.5,44.45,44.49,15600.0
2013-04-17 15:35:00,44.49,44.56,44.45,44.49,22800.0,44.49,44.56,44.45,44.49,22800.0
2013-04-17 15:40:00,44.48,44.49,44.44,44.47,8800.0,44.48,44.49,44.44,44.47,8800.0
2013-04-17 15:45:00,44.47,44.51,44.46,44.51,17200.0,44.47,44.51,44.46,44.51,17200.0
2013-04-17 15:50:00,44.52,44.56,44.51,44.53,18800.0,44.52,44.56,44.51,44.53,18800.0
2013-04-17 15:55:00,44.55,44.58,44.48,44.49,33200.0,44.55,44.58,44.48,44.49,33200.0
2013-04-18 09:30:00,44.51,44.58,44.49,44.55,5800.0,44.51,44.58,44.49,44.55,5800.0
2013-04-18 09:35:00,44.49,44.52,44.48,44.49,16000.0,44.49,44.52,44.48,44.49,16000.0
2013-04-18 09:40:00,44.46,44.49,44.43,44.49,8400.0,44.46,44.49,44.43,44.49,8400.0
2013-04-18 09:45:00,44.52,44.52,44.52,44.52,400.0,44.52,44.52,44.52,44.52,400.0
2013-04-18 09:50:00,44.52,44.54,44.48,44.5,10200.0,44.52,44.54,44.48,44.5,10200.0
2013-04-18 09:55:00,44.48,44.52,44.48,44.51,14000.0,44.48,44.52,44.48,44.51,14000.0
2013-04-18 10:00:00,44.52,44.52,44.34,44.34,12400.0,44.52,44.52,44.34,44.34,12400.0
2013-04-18 10:05:00,44.34,44.36,44.33,44.36,1000.0,44.34,44.36,44.33,44.36,1000.0
2013-04-18 10:10:00,44.36,44.37,44.35,44.37,1600.0,44.36,44.37,44.35,44.37,1600.0
2013-04-18 10:15:00,44.37,44.4,44.33,44.4,12400.0,44.37,44.4,44.33,44.4,12400.0
2013-04-18 10:20:00,44.41,44.48,44.39,44.45,15000.0,44.41,44.48,44.39,44.45,15000.0
2013-04-18 10:25:00,44.43,44.49,44.41,44.49,2200.0,44.43,44.49,44.41,44.49,2200.0
2013-04-18 10:30:00,44.57,44.67,44.57,44.66,3000.0,44.57,44.67,44.57,44.66,3000.0
2013-04-18 10:35:00,44.63,44.63,44.56,44.61,5600.0,44.63,44.63,44.56,44.61,5600.0
2013-04-18 10:40:00,44.61,44.66,44.55,44.66,3600.0,44.61,44.66,44.55,44.66,3600.0
2013-04-18 10:45:00,44.62,44.72,44.58,44.72,11200.0,44.62,44.72,44.58,44.72,11200.0
2013-04-18 10:50:00,44.8,44.8,44.69,44.69,3000.0,44.8,44.8,44.69,44.69,3000.0
2013-04-18 10:55:00,44.69,44.73,44.69,44.73,2800.0,44.69,44.73,44.69,44.73,2800.0
2013-04-18 11:00:00,44.76,44.77,44.64,44.74,2800.0,44.76,44.77,44.64,44.74,2800.0
2013-04-18 11:05:00,44.76,44.76,44.7,44.76,3200.0,44.76,44.76,44.7,44.76,3200.0
2013-04-18 11:10:00,44.76,44.79,44.71,44.74,12000.0,44.76,44.79,44.71,44.74,12000.0
2013-04-18 11:15:00,44.79,44.79,44.74,44.75,4800.0,44.79,44.79,44.74,44.75,4800.0
2013-04-18 11:20:00,44.74,44.79,44.74,44.77,2200.0,44.74,44.79,44.74,44.77,2200.0
2013-04-18 11:25:00,44.76,44.77,44.69,44.69,5200.0,44.76,44.77,44.69,44.69,5200.0
2013-04-18 11:30:00,44.7,44.72,44.66,44.66,1600.0,44.7,44.72,44.66,44.66,1600.0
2013-04-18 11:35:00,44.69,44.73,44.65,44.66,10600.0,44.69,44.73,44.65,44.66,10600.0
2013-04-18 11:40:00,44.66,44.66,44.61,44.61,2400.0,44.66,44.66,44.61,44.61,2400.0
2013-04-18 11:45:00,44.56,44.57,44.5,44.5,30000.0,44.56,44.57,44.5,44.5,30000.0
2013-04-18 11:50:00,44.54,44.55,44.52,44.55,4000.0,44.54,44.55,44.52,44.55,4000.0
2013-04-18 11:55:00,44.55,44.57,44.52,44.52,4200.0,44.55,44.57,44.52,44.52,4200.0
2013-04-18 12:00:00,44.53,44.54,44.5,44.54,4000.0,44.53,44.54,44.5,44.54,4000.0
2013-04-18 12:05:00,44.54,44.54,44.5,44.52,18600.0,44.54,44.54,44.5,44.52,18600.0
2013-04-18 12:10:00,44.51,44.58,44.5,44.56,9600.0,44.51,44.58,44.5,44.56,9600.0
2013-04-18 12:15:00,44.56,44.6,44.5,44.57,6800.0,44.56,44.6,44.5,44.57,6800.0
2013-04-18 12:20:00,44.56,44.61,44.52,44.55,5200.0,44.56,44.61,44.52,44.55,5200.0
2013-04-18 12:25:00,44.56,44.59,44.56,44.57,2400.0,44.56,44.59,44.56,44.57,2400.0
2013-04-18 12:30:00,44.57,44.6,44.54,44.6,12600.0,44.57,44.6,44.54,44.6,12600.0
2013-04-18 12:35:00,44.61,44.61,44.55,44.55,1200.0,44.61,44.61,44.55,44.55,1200.0
2013-04-18 12:40:00,44.55,44.57,44.55,44.56,2600.0,44.55,44.57,44.55,44.56,2600.0
2013-04-18 12:45:00,44.58,44.6,44.58,44.59,3000.0,44.58,44.6,44.58,44.59,3000.0
2013-04-18 12:50:00,44.59,44.66,44.59,44.66,2000.0,44.59,44.66,44.59,44.66,2000.0
2013-04-18 12:55:00,44.69,44.69,44.63,44.63,1800.0,44.69,44.69,44.63,44.63,1800.0
2013-04-18 13:00:00,44.63,44.63,44.56,44.63,5600.0,44.63,44.63,44.56,44.63,5600.0
2013-04-18 13:05:00,44.63,44.63,44.63,44.63,1000.0,44.63,44.63,44.63,44.63,1000.0
2013-04-18 13:10:00,44.65,44.68,44.56,44.56,4200.0,44.65,44.68,44.56,44.56,4200.0
2013-04-18 13:15:00,44.56,44.62,44.56,44.58,6200.0,44.56,44.62,44.56,44.58,6200.0
2013-04-18 13:20:00,44.59,44.61,44.55,44.55,1400.0,44.59,44.61,44.55,44.55,1400.0
2013-04-18 13:25:00,44.58,44.63,44.58,44.6,5400.0,44.58,44.63,44.58,44.6,5400.0
2013-04-18 13:30:00,44.59,44.6,44.58,44.6,800.0,44.59,44.6,44.58,44.6,800.0
2013-04-18 13:35:00,44.57,44.58,44.54,44.57,14200.0,44.57,44.58,44.54,44.57,14200.0
2013-04-18 13:40:00,44.6,44.6,44.56,44.56,1200.0,44.6,44.6,44.56,44.56,1200.0
2013-04-18 13:45:00,44.6,44.6,44.56,44.58,1600.0,44.6,44.6,44.56,44.58,1600.0
2013-04-18 13:50:00,44.59,44.59,44.55,44.56,6600.0,44.59,44.59,44.55,44.56,6600.0
2013-04-18 13:55:00,44.56,44.62,44.55,44.59,6400.0,44.56,44.62,44.55,44.59,6400.0
2013-04-18 14:00:00,44.56,44.61,44.55,44.58,33200.0,44.56,44.61,44.55,44.58,33200.0
2013-04-18 14:05:00,44.59,44.63,44.54,44.55,6200.0,44.59,44.63,44.54,44.55,6200.0
2013-04-18 14:10:00,44.57,44.62,44.57,44.62,18200.0,44.57,44.62,44.57,44.62,18200.0
2013-04-18 14:15:00,44.62,44.62,44.55,44.57,11800.0,44.62,44.62,44.55,44.57,11800.0
2013-04-18 14:20:00,44.58,44.62,44.54,44.58,9800.0,44.58,44.62,44.54,44.58,9800.0
2013-04-18 14:25:00,44.57,44.58,44.53,44.57,6800.0,44.57,44.58,44.53,44.57,6800.0
2013-04-18 14:30:00,44.56,44.57,44.53,44.56,5200.0,44.56,44.57,44.53,44.56,5200.0
2013-04-18 14:35:00,44.57,44.59,44.56,44.57,7200.0,44.57,44.59,44.56,44.57,7200.0
2013-04-18 14:40:00,44.56,44.58,44.55,44.56,15200.0,44.56,44.58,44.55,44.56,15200.0
2013-04-18 14:45:00,44.56,44.6,44.55,44.59,36000.0,44.56,44.6,44.55,44.59,36000.0
2013-04-18 14:50:00,44.59,44.6,44.58,44.58,10200.0,44.59,44.6,44.58,44.58,10200.0
2013-04-18 14:55:00,44.58,44.61,44.55,44.59,13800.0,44.58,44.61,44.55,44.59,13800.0
2013-04-18 15:00:00,44.59,44.6,44.54,44.56,8200.0,44.59,44.6,44.54,44.56,8200.0
2013-04-18 15:05:00,44.55,44.59,44.55,44.57,5400.0,44.55,44.59,44.55,44.57,5400.0
2013-04-18 15:10:00,44.56,44.63,44.55,44.63,5800.0,44.56,44.63,44.55,44.63,5800.0
2013-04-18 15:15:00,44.62,44.64,44.59,44.64,10000.0,44.62,44.64,44.59,44.64,10000.0
2013-04-18 15:20:00,44.63,44.64,44.62,44.64,12000.0,44.63,44.64,44.62,44.64,12000.0
2013-04-18 15:25:00,44.64,44.68,44.63,44.66,10800.0,44.64,44.68,44.63,44.66,10800.0
2013-04-18 15:30:00,44.67,44.72,44.66,44.7,12800.0,44.67,44.72,44.66,44.7,12800.0
2013-04-18 15:35:00,44.7,44.71,44.65,44.67,15800.0,44.7,44.71,44.65,44.67,15800.0
2013-04-18 15:40:00,44.67,44.7,44.67,44.69,9600.0,44.67,44.7,44.67,44.69,9600.0
2013-04-18 15:45:00,44.68,44.71,44.65,44.7,22800.0,44.68,44.71,44.65,44.7,22800.0
2013-04-18 15:50:00,44.68,44.7,44.65,44.66,22000.0,44.68,44.7,44.65,44.66,22000.0
2013-04-18 15:55:00,44.65,44.72,44.62,44.66,32400.0,44.65,44.72,44.62,44.66,32400.0
2013-04-19 09:30:00,44.75,44.75,44.53,44.67,6400.0,44.75,44.75,44.53,44.67,6400.0
2013-04-19 09:35:00,44.67,44.74,44.6,44.63,46200.0,44.67,44.74,44.6,44.63,46200.0
2013-04-19 09:40:00,44.66,44.72,44.64,44.66,16800.0,44.66,44.72,44.64,44.66,16800.0
2013-04-19 09:45:00,44.6,44.6,44.51,44.56,2600.0,44.6,44.6,44.51,44.56,2600.0
2013-04-19 09:50:00,44.56,44.6,44.56,44.6,2000.0,44.56,44.6,44.56,44.6,2000.0
2013-04-19 09:55:00,44.6,44.6,44.58,44.6,11200.0,44.6,44.6,44.58,44.6,11200.0
2013-04-19 10:00:00,44.6,44.63,44.55,44.62,8800.0,44.6,44.63,44.55,44.62,8800.0
2013-04-19 10:05:00,44.63,44.7,44.62,44.7,6400.0,44.63,44.7,44.62,44.7,6400.0
2013-04-19 10:10:00,44.71,44.71,44.64,44.69,3400.0,44.71,44.71,44.64,44.69,3400.0
2013-04-19 10:15:00,44.72,44.88,44.72,44.88,1400.0,44.72,44.88,44.72,44.88,1400.0
2013-04-19 10:20:00,44.88,44.88,44.74,44.77,4200.0,44.88,44.88,44.74,44.77,4200.0
2013-04-19 10:25:00,44.77,44.77,44.72,44.76,1200.0,44.77,44.77,44.72,44.76,1200.0
2013-04-19 10:30:00,44.76,44.76,44.71,44.72,2200.0,44.76,44.76,44.71,44.72,2200.0
2013-04-19 10:35:00,44.74,44.77,44.72,44.73,9200.0,44.74,44.77,44.72,44.73,9200.0
2013-04-19 10:40:00,44.73,44.74,44.7,44.71,6400.0,44.73,44.74,44.7,44.71,6400.0
2013-04-19 10:45:00,44.71,44.73,44.67,44.67,3400.0,44.71,44.73,44.67,44.67,3400.0
2013-04-19 10:50:00,44.67,44.67,44.67,44.67,0.0,44.67,44.67,44.67,44.67,0.0
2013-04-19 10:55:00,44.79,44.81,44.79,44.8,4000.0,44.79,44.81,44.79,44.8,4000.0
2013-04-19 11:00:00,44.77,44.8,44.77,44.8,12800.0,44.77,44.8,44.77,44.8,12800.0
2013-04-19 11:05:00,44.79,44.83,44.77,44.81,3200.0,44.79,44.83,44.77,44.81,3200.0
2013-04-19 11:10:00,44.83,44.96,44.83,44.96,1400.0,44.83,44.96,44.83,44.96,1400.0
2013-04-19 11:15:00,44.96,44.98,44.93,44.98,2400.0,44.96,44.98,44.93,44.98,2400.0
2013-04-19 11:20:00,44.99,45.0,44.97,44.99,1200.0,44.99,45.0,44.97,44.99,1200.0
2013-04-19 11:25:00,45.08,45.09,45.08,45.09,2400.0,45.08,45.09,45.08,45.09,2400.0
2013-04-19 11:30:00,45.11,45.16,45.1,45.16,2000.0,45.11,45.16,45.1,45.16,2000.0
2013-04-19 11:35:00,45.16,45.16,45.13,45.13,600.0,45.16,45.16,45.13,45.13,600.0
2013-04-19 11:40:00,45.11,45.13,45.05,45.05,3400.0,45.11,45.13,45.05,45.05,3400.0
2013-04-19 11:45:00,45.05,45.14,45.05,45.1,3600.0,45.05,45.14,45.05,45.1,3600.0
2013-04-19 11:50:00,45.13,45.14,44.96,45.02,66600.0,45.13,45.14,44.96,45.02,66600.0
2013-04-19 11:55:00,45.02,45.08,45.02,45.08,3800.0,45.02,45.08,45.02,45.08,3800.0
2013-04-19 12:00:00,45.08,45.08,45.02,45.07,1600.0,45.08,45.08,45.02,45.07,1600.0
2013-04-19 12:05:00,45.08,45.12,45.08,45.11,2600.0,45.08,45.12,45.08,45.11,2600.0
2013-04-19 12:10:00,45.07,45.1,45.07,45.1,1000.0,45.07,45.1,45.07,45.1,1000.0
2013-04-19 12:15:00,45.08,45.1,45.02,45.04,25200.0,45.08,45.1,45.02,45.04,25200.0
2013-04-19 12:20:00,45.01,45.07,45.01,45.07,1000.0,45.01,45.07,45.01,45.07,1000.0
2013-04-19 12:25:00,45.07,45.07,45.01,45.04,3400.0,45.07,45.07,45.01,45.04,3400.0
2013-04-19 12:30:00,45.05,45.05,45.03,45.03,600.0,45.05,45.05,45.03,45.03,600.0
2013-04-19 12:35:00,45.02,45.05,44.92,44.95,4400.0,45.02,45.05,44.92,44.95,4400.0
2013-04-19 12:40:00,44.99,44.99,44.99,44.99,1600.0,44.99,44.99,44.99,44.99,1600.0
2013-04-19 12:45:00,44.99,45.03,44.95,44.99,11400.0,44.99,45.03,44.95,44.99,11400.0
2013-04-19 12:50:00,45.04,45.05,45.01,45.03,3800.0,45.04,45.05,45.01,45.03,3800.0
2013-04-19 12:55:00,45.01,45.03,44.99,45.03,1400.0,45.01,45.03,44.99,45.03,1400.0
2013-04-19 13:00:00,45.03,45.07,44.99,45.03,3200.0,45.03,45.07,44.99,45.03,3200.0
2013-04-19 13:05:00,45.03,45.03,44.95,44.95,2600.0,45.03,45.03,44.95,44.95,2600.0
2013-04-19 13:10:00,44.98,44.99,44.92,44.99,3800.0,44.98,44.99,44.92,44.99,3800.0
2013-04-19 13:15:00,44.97,44.99,44.97,44.99,2600.0,44.97,44.99,44.97,44.99,2600.0
2013-04-19 13:20:00,44.99,45.05,44.99,45.04,2800.0,44.99,45.05,44.99,45.04,2800.0
2013-04-19 13:25:00,45.08,45.1,45.05,45.1,5400.0,45.08,45.1,45.05,45.1,5400.0
2013-04-19 13:30:00,45.1,45.1,44.99,45.02,1800.0,45.1,45.1,44.99,45.02,1800.0
2013-04-19 13:35:00,45.08,45.13,45.08,45.09,1400.0,45.08,45.13,45.08,45.09,1400.0
2013-04-19 13:40:00,45.1,45.12,45.08,45.12,5200.0,45.1,45.12,45.08,45.12,5200.0
2013-04-19 13:45:00,45.12,45.12,45.1,45.1,400.0,45.12,45.12,45.1,45.1,400.0
2013-04-19 13:50:00,45.09,45.09,45.07,45.07,3200.0,45.09,45.09,45.07,45.07,3200.0
2013-04-19 13:55:00,45.11,45.11,45.05,45.06,2200.0,45.11,45.11,45.05,45.06,2200.0
2013-04-19 14:00:00,45.08,45.1,45.05,45.08,6200.0,45.08,45.1,45.05,45.08,6200.0
2013-04-19 14:05:00,45.07,45.13,45.06,45.13,8800.0,45.07,45.13,45.06,45.13,8800.0
2013-04-19 14:10:00,45.13,45.2,45.13,45.19,12000.0,45.13,45.2,45.13,45.19,12000.0
2013-04-19 14:15:00,45.21,45.23,45.2,45.21,2200.0,45.21,45.23,45.2,45.21,2200.0
2013-04-19 14:20:00,45.21,45.22,45.19,45.22,3200.0,45.21,45.22,45.19,45.22,3200.0
2013-04-19 14:25:00,45.2,45.25,45.19,45.21,6800.0,45.2,45.25,45.19,45.21,6800.0
2013-04-19 14:30:00,45.2,45.26,45.19,45.26,7200.0,45.2,45.26,45.19,45.26,7200.0
2013-04-19 14:35:00,45.26,45.3,45.25,45.25,3800.0,45.26,45.3,45.25,45.25,3800.0
2013-04-19 14:40:00,45.25,45.25,45.19,45.21,2600.0,45.25,45.25,45.19,45.21,2600.0
2013-04-19 14:45:00,45.26,45.26,45.21,45.24,2200.0,45.26,45.26,45.21,45.24,2200.0
2013-04-19 14:50:00,45.24,45.28,45.24,45.27,4400.0,45.24,45.28,45.24,45.27,4400.0
2013-04-19 14:55:00,45.25,45.26,45.23,45.23,1800.0,45.25,45.26,45.23,45.23,1800.0
2013-04-19 15:00:00,45.23,45.23,45.19,45.22,7200.0,45.23,45.23,45.19,45.22,7200.0
2013-04-19 15:05:00,45.24,45.26,45.21,45.24,3600.0,45.24,45.26,45.21,45.24,3600.0
2013-04-19 15:10:00,45.24,45.27,45.24,45.26,5000.0,45.24,45.27,45.24,45.26,5000.0
2013-04-19 15:15:00,45.26,45.27,45.24,45.25,4600.0,45.26,45.27,45.24,45.25,4600.0
2013-04-19 15:20:00,45.26,45.29,45.24,45.29,6400.0,45.26,45.29,45.24,45.29,6400.0
2013-04-19 15:25:00,45.27,45.27,45.24,45.27,8600.0,45.27,45.27,45.24,45.27,8600.0
2013-04-19 15:30:00,45.27,45.3,45.26,45.3,26200.0,45.27,45.3,45.26,45.3,26200.0
2013-04-19 15:35:00,45.3,45.3,45.24,45.25,23200.0,45.3,45.3,45.24,45.25,23200.0
2013-04-19 15:40:00,45.25,45.32,45.24,45.28,53600.0,45.25,45.32,45.24,45.28,53600.0
2013-04-19 15:45:00,45.29,45.3,45.26,45.26,11000.0,45.29,45.3,45.26,45.26,11000.0
2013-04-19 15:50:00,45.26,45.28,45.22,45.27,19200.0,45.26,45.28,45.22,45.27,19200.0
2013-04-19 15:55:00,45.27,45.32,45.27,45.28,21600.0,45.27,45.32,45.27,45.28,21600.0
2013-04-22 09:30:00,45.41,45.49,45.01,45.43,106200.0,45.41,45.49,45.01,45.43,106200.0
2013-04-22 09:35:00,45.23,45.35,45.09,45.09,81200.0,45.23,45.35,45.09,45.09,81200.0
2013-04-22 09:40:00,45.09,45.1,45.09,45.1,600.0,45.09,45.1,45.09,45.1,600.0
2013-04-22 09:45:00,45.1,45.1,45.02,45.02,2200.0,45.1,45.1,45.02,45.02,2200.0
2013-04-22 09:50:00,45.02,45.02,44.85,44.91,3800.0,45.02,45.02,44.85,44.91,3800.0
2013-04-22 09:55:00,44.93,44.98,44.92,44.93,5800.0,44.93,44.98,44.92,44.93,5800.0
2013-04-22 10:00:00,44.93,44.93,44.84,44.85,3600.0,44.93,44.93,44.84,44.85,3600.0
2013-04-22 10:05:00,44.85,44.85,44.77,44.85,15000.0,44.85,44.85,44.77,44.85,15000.0
2013-04-22 10:10:00,44.85,44.88,44.84,44.85,12800.0,44.85,44.88,44.84,44.85,12800.0
2013-04-22 10:15:00,44.9,44.91,44.9,44.9,800.0,44.9,44.91,44.9,44.9,800.0
2013-04-22 10:20:00,44.92,44.98,44.92,44.98,3600.0,44.92,44.98,44.92,44.98,3600.0
2013-04-22 10:25:00,44.99,45.03,44.95,45.01,12400.0,44.99,45.03,44.95,45.01,12400.0
2013-04-22 10:30:00,44.99,45.0,44.99,44.99,1800.0,44.99,45.0,44.99,44.99,1800.0
2013-04-22 10:35:00,44.99,45.02,44.95,44.99,2600.0,44.99,45.02,44.95,44.99,2600.0
2013-04-22 10:40:00,45.02,45.02,44.96,44.97,3800.0,45.02,45.02,44.96,44.97,3800.0
2013-04-22 10:45:00,44.98,44.98,44.98,44.98,1200.0,44.98,44.98,44.98,44.98,1200.0
2013-04-22 10:50:00,44.98,45.0,44.98,45.0,800.0,44.98,45.0,44.98,45.0,800.0
2013-04-22 10:55:00,45.0,45.0,45.0,45.0,200.0,45.0,45.0,45.0,45.0,200.0
2013-04-22 11:00:00,44.94,44.96,44.93,44.96,3600.0,44.94,44.96,44.93,44.96,3600.0
2013-04-22 11:05:00,44.96,45.04,44.96,45.01,2600.0,44.96,45.04,44.96,45.01,2600.0
2013-04-22 11:10:00,45.05,45.05,44.99,44.99,2800.0,45.05,45.05,44.99,44.99,2800.0
2013-04-22 11:15:00,44.99,45.08,44.97,45.07,90600.0,44.99,45.08,44.97,45.07,90600.0
2013-04-22 11:20:00,45.06,45.08,45.05,45.05,3800.0,45.06,45.08,45.05,45.05,3800.0
2013-04-22 11:25:00,45.04,45.07,45.04,45.07,4000.0,45.04,45.07,45.04,45.07,4000.0
2013-04-22 11:30:00,45.07,45.08,45.03,45.06,5400.0,45.07,45.08,45.03,45.06,5400.0
2013-04-22 11:35:00,45.04,45.05,45.02,45.03,5800.0,45.04,45.05,45.02,45.03,5800.0
2013-04-22 11:40:00,45.02,45.03,44.99,44.99,7400.0,45.02,45.03,44.99,44.99,7400.0
2013-04-22 11:45:00,45.02,45.07,44.99,45.07,14200.0,45.02,45.07,44.99,45.07,14200.0
2013-04-22 11:50:00,45.07,45.11,45.07,45.11,1600.0,45.07,45.11,45.07,45.11,1600.0
2013-04-22 11:55:00,45.13,45.17,45.13,45.15,10800.0,45.13,45.17,45.13,45.15,10800.0
2013-04-22 12:00:00,45.16,45.26,45.15,45.23,11600.0,45.16,45.26,45.15,45.23,11600.0
2013-04-22 12:05:00,45.22,45.29,45.21,45.22,1800.0,45.22,45.29,45.21,45.22,1800.0
2013-04-22 12:10:00,45.26,45.31,45.2,45.23,6600.0,45.26,45.31,45.2,45.23,6600.0
2013-04-22 12:15:00,45.21,45.3,45.21,45.27,5000.0,45.21,45.3,45.21,45.27,5000.0
2013-04-22 12:20:00,45.27,45.32,45.27,45.29,3000.0,45.27,45.32,45.27,45.29,3000.0
2013-04-22 12:25:00,45.27,45.31,45.27,45.31,1800.0,45.27,45.31,45.27,45.31,1800.0
2013-04-22 12:30:00,45.28,45.32,45.28,45.32,2000.0,45.28,45.32,45.28,45.32,2000.0
2013-04-22 12:35:00,45.32,45.34,45.3,45.3,2600.0,45.32,45.34,45.3,45.3,2600.0
2013-04-22 12:40:00,45.31,45.32,45.27,45.28,2200.0,45.31,45.32,45.27,45.28,2200.0
2013-04-22 12:45:00,45.29,45.3,45.27,45.29,3800.0,45.29,45.3,45.27,45.29,3800.0
2013-04-22 12:50:00,45.3,45.32,45.25,45.27,11600.0,45.3,45.32,45.25,45.27,11600.0
2013-04-22 12:55:00,45.27,45.27,45.23,45.23,12600.0,45.27,45.27,45.23,45.23,12600.0
2013-04-22 13:00:00,45.24,45.24,45.18,45.19,11200.0,45.24,45.24,45.18,45.19,11200.0
2013-04-22 13:05:00,45.19,45.2,45.13,45.16,12200.0,45.19,45.2,45.13,45.16,12200.0
2013-04-22 13:10:00,45.15,45.17,45.09,45.1,5200.0,45.15,45.17,45.09,45.1,5200.0
2013-04-22 13:15:00,45.1,45.1,44.98,45.02,11600.0,45.1,45.1,44.98,45.02,11600.0
2013-04-22 13:20:00,45.03,45.06,45.01,45.01,7400.0,45.03,45.06,45.01,45.01,7400.0
2013-04-22 13:25:00,45.0,45.02,45.0,45.02,2800.0,45.0,45.02,45.0,45.02,2800.0
2013-04-22 13:30:00,45.01,45.02,45.0,45.01,2800.0,45.01,45.02,45.0,45.01,2800.0
2013-04-22 13:35:00,45.0,45.02,45.0,45.0,5400.0,45.0,45.02,45.0,45.0,5400.0
2013-04-22 13:40:00,45.0,45.03,45.0,45.02,4800.0,45.0,45.03,45.0,45.02,4800.0
2013-04-22 13:45:00,45.0,45.02,45.0,45.01,5600.0,45.0,45.02,45.0,45.01,5600.0
2013-04-22 13:50:00,45.02,45.02,44.99,44.99,3600.0,45.02,45.02,44.99,44.99,3600.0
2013-04-22 13:55:00,45.01,45.02,44.99,45.01,50400.0,45.01,45.02,44.99,45.01,50400.0
2013-04-22 14:00:00,45.01,45.07,44.99,45.04,17200.0,45.01,45.07,44.99,45.04,17200.0
2013-04-22 14:05:00,45.04,45.06,45.01,45.03,6800.0,45.04,45.06,45.01,45.03,6800.0
2013-04-22 14:10:00,45.03,45.04,45.01,45.01,8600.0,45.03,45.04,45.01,45.01,8600.0
2013-04-22 14:15:00,45.01,45.05,44.99,45.01,6200.0,45.01,45.05,44.99,45.01,6200.0
2013-04-22 14:20:00,44.98,45.03,44.98,45.02,12400.0,44.98,45.03,44.98,45.02,12400.0
2013-04-22 14:25:00,45.01,45.04,45.01,45.02,13000.0,45.01,45.04,45.01,45.02,13000.0
2013-04-22 14:30:00,45.02,45.04,45.01,45.02,13200.0,45.02,45.04,45.01,45.02,13200.0
2013-04-22 14:35:00,45.03,45.05,45.0,45.05,18200.0,45.03,45.05,45.0,45.05,18200.0
2013-04-22 14:40:00,45.07,45.08,45.01,45.02,36800.0,45.07,45.08,45.01,45.02,36800.0
2013-04-22 14:45:00,45.01,45.02,45.01,45.02,4400.0,45.01,45.02,45.01,45.02,4400.0
2013-04-22 14:50:00,45.02,45.03,45.02,45.03,1800.0,45.02,45.03,45.02,45.03,1800.0
2013-04-22 14:55:00,45.04,45.04,44.99,45.0,17600.0,45.04,45.04,44.99,45.0,17600.0
2013-04-22 15:00:00,44.99,44.99,44.88,44.91,13800.0,44.99,44.99,44.88,44.91,13800.0
2013-04-22 15:05:00,44.91,44.96,44.85,44.88,10400.0,44.91,44.96,44.85,44.88,10400.0
2013-04-22 15:10:00,44.88,44.93,44.88,44.91,13200.0,44.88,44.93,44.88,44.91,13200.0
2013-04-22 15:15:00,44.92,44.92,44.85,44.92,11200.0,44.92,44.92,44.85,44.92,11200.0
2013-04-22 15:20:00,44.92,44.97,44.88,44.97,16800.0,44.92,44.97,44.88,44.97,16800.0
2013-04-22 15:25:00,44.97,45.03,44.97,45.03,7000.0,44.97,45.03,44.97,45.03,7000.0
2013-04-22 15:30:00,45.02,45.02,44.99,45.01,9400.0,45.02,45.02,44.99,45.01,9400.0
2013-04-22 15:35:00,45.0,45.08,45.0,45.08,12200.0,45.0,45.08,45.0,45.08,12200.0
2013-04-22 15:40:00,45.06,45.09,44.97,44.99,25200.0,45.06,45.09,44.97,44.99,25200.0
2013-04-22 15:45:00,44.99,45.01,44.92,45.0,25200.0,44.99,45.01,44.92,45.0,25200.0
2013-04-22 15:50:00,44.99,45.0,44.95,45.0,22800.0,44.99,45.0,44.95,45.0,22800.0
2013-04-22 15:55:00,44.99,45.04,44.9,45.02,62400.0,44.99,45.04,44.9,45.02,62400.0
2013-04-23 09:30:00,41.92,42.5,41.52,42.32,207200.0,41.92,42.5,41.52,42.32,207200.0
2013-04-23 09:35:00,42.31,43.12,42.21,42.6,163200.0,42.31,43.12,42.21,42.6,163200.0
2013-04-23 09:40:00,42.66,43.47,42.51,43.05,389400.0,42.66,43.47,42.51,43.05,389400.0
2013-04-23 09:45:00,42.99,43.5,42.79,43.27,158400.0,42.99,43.5,42.79,43.27,158400.0
2013-04-23 09:50:00,43.37,43.5,43.24,43.49,283600.0,43.37,43.5,43.24,43.49,283600.0
2013-04-23 09:55:00,43.49,43.74,43.38,43.49,147000.0,43.49,43.74,43.38,43.49,147000.0
2013-04-23 10:00:00,43.49,43.58,43.48,43.52,57200.0,43.49,43.58,43.48,43.52,57200.0
2013-04-23 10:05:00,43.53,43.59,43.35,43.36,219400.0,43.53,43.59,43.35,43.36,219400.0
2013-04-23 10:10:00,43.31,43.64,43.31,43.59,271000.0,43.31,43.64,43.31,43.59,271000.0
2013-04-23 10:15:00,43.59,43.65,43.5,43.64,58200.0,43.59,43.65,43.5,43.64,58200.0
2013-04-23 10:20:00,43.59,43.89,43.59,43.88,149800.0,43.59,43.89,43.59,43.88,149800.0
2013-04-23 10:25:00,43.87,44.1,43.86,44.05,111200.0,43.87,44.1,43.86,44.05,111200.0
2013-04-23 10:30:00,44.0,44.03,43.41,43.74,96400.0,44.0,44.03,43.41,43.74,96400.0
2013-04-23 10:35:00,43.73,43.85,43.35,43.55,158400.0,43.73,43.85,43.35,43.55,158400.0
2013-04-23 10:40:00,43.55,43.68,43.5,43.55,20200.0,43.55,43.68,43.5,43.55,20200.0
2013-04-23 10:45:00,43.5,43.59,43.44,43.57,98600.0,43.5,43.59,43.44,43.57,98600.0
2013-04-23 10:50:00,43.58,43.58,43.49,43.55,5200.0,43.58,43.58,43.49,43.55,5200.0
2013-04-23 10:55:00,43.52,43.56,43.5,43.51,42800.0,43.52,43.56,43.5,43.51,42800.0
2013-04-23 11:00:00,43.54,43.67,43.38,43.5,219200.0,43.54,43.67,43.38,43.5,219200.0
2013-04-23 11:05:00,43.51,43.54,43.4,43.48,758400.0,43.51,43.54,43.4,43.48,758400.0
2013-04-23 11:10:00,43.48,43.52,43.45,43.52,25800.0,43.48,43.52,43.45,43.52,25800.0
2013-04-23 11:15:00,43.52,43.55,43.5,43.5,15400.0,43.52,43.55,43.5,43.5,15400.0
2013-04-23 11:20:00,43.5,43.51,43.42,43.51,46200.0,43.5,43.51,43.42,43.51,46200.0
2013-04-23 11:25:00,43.52,43.52,43.42,43.49,29600.0,43.52,43.52,43.42,43.49,29600.0
2013-04-23 11:30:00,43.45,43.52,43.38,43.43,36800.0,43.45,43.52,43.38,43.43,36800.0
2013-04-23 11:35:00,43.47,43.5,43.46,43.46,9400.0,43.47,43.5,43.46,43.46,9400.0
2013-04-23 11:40:00,43.49,43.52,43.48,43.5,29600.0,43.49,43.52,43.48,43.5,29600.0
2013-04-23 11:45:00,43.51,43.51,43.5,43.51,14600.0,43.51,43.51,43.5,43.51,14600.0
2013-04-23 11:50:00,43.49,43.51,43.45,43.51,14000.0,43.49,43.51,43.45,43.51,14000.0
2013-04-23 11:55:00,43.51,43.51,43.49,43.51,12600.0,43.51,43.51,43.49,43.51,12600.0
2013-04-23 12:00:00,43.5,43.6,43.49,43.55,10000.0,43.5,43.6,43.49,43.55,10000.0
2013-04-23 12:05:00,43.55,43.56,43.44,43.54,138000.0,43.55,43.56,43.44,43.54,138000.0
2013-04-23 12:10:00,43.52,43.59,43.5,43.57,32800.0,43.52,43.59,43.5,43.57,32800.0
2013-04-23 12:15:00,43.58,43.58,43.52,43.52,3400.0,43.58,43.58,43.52,43.52,3400.0
2013-04-23 12:20:00,43.55,43.57,43.52,43.54,8800.0,43.55,43.57,43.52,43.54,8800.0
2013-04-23 12:25:00,43.52,43.54,43.5,43.52,11200.0,43.52,43.54,43.5,43.52,11200.0
2013-04-23 12:30:00,43.51,43.52,43.5,43.52,9000.0,43.51,43.52,43.5,43.52,9000.0
2013-04-23 12:35:00,43.51,43.52,43.49,43.5,60600.0,43.51,43.52,43.49,43.5,60600.0
2013-04-23 12:40:00,43.5,43.5,43.41,43.47,39000.0,43.5,43.5,43.41,43.47,39000.0
2013-04-23 12:45:00,43.47,43.48,43.41,43.41,43800.0,43.47,43.48,43.41,43.41,43800.0
2013-04-23 12:50:00,43.41,43.48,43.37,43.48,19200.0,43.41,43.48,43.37,43.48,19200.0
2013-04-23 12:55:00,43.48,43.48,43.43,43.44,8200.0,43.48,43.48,43.43,43.44,8200.0
2013-04-23 13:00:00,43.43,43.46,43.27,43.39,23400.0,43.43,43.46,43.27,43.39,23400.0
2013-04-23 13:05:00,43.43,43.43,43.26,43.26,48200.0,43.43,43.43,43.26,43.26,48200.0
2013-04-23 13:10:00,43.26,43.31,43.16,43.25,65600.0,43.26,43.31,43.16,43.25,65600.0
2013-04-23 13:15:00,43.24,43.27,43.2,43.2,42600.0,43.24,43.27,43.2,43.2,42600.0
2013-04-23 13:20:00,43.18,43.34,43.17,43.25,37800.0,43.18,43.34,43.17,43.25,37800.0
2013-04-23 13:25:00,43.25,43.26,43.14,43.17,46800.0,43.25,43.26,43.14,43.17,46800.0
2013-04-23 13:30:00,43.18,43.23,43.13,43.2,70200.0,43.18,43.23,43.13,43.2,70200.0
2013-04-23 13:35:00,43.19,43.2,43.06,43.14,56400.0,43.19,43.2,43.06,43.14,56400.0
2013-04-23 13:40:00,43.16,43.35,43.15,43.32,25800.0,43.16,43.35,43.15,43.32,25800.0
2013-04-23 13:45:00,43.32,43.49,43.32,43.36,13400.0,43.32,43.49,43.32,43.36,13400.0
2013-04-23 13:50:00,43.35,43.37,43.32,43.35,99600.0,43.35,43.37,43.32,43.35,99600.0
2013-04-23 13:55:00,43.35,43.35,43.21,43.25,13400.0,43.35,43.35,43.21,43.25,13400.0
2013-04-23 14:00:00,43.23,43.29,43.23,43.24,23600.0,43.23,43.29,43.23,43.24,23600.0
2013-04-23 14:05:00,43.24,43.3,43.24,43.27,9200.0,43.24,43.3,43.24,43.27,9200.0
2013-04-23 14:10:00,43.28,43.32,43.26,43.32,9200.0,43.28,43.32,43.26,43.32,9200.0
2013-04-23 14:15:00,43.33,43.4,43.3,43.31,11200.0,43.33,43.4,43.3,43.31,11200.0
2013-04-23 14:20:00,43.31,43.37,43.3,43.32,24200.0,43.31,43.37,43.3,43.32,24200.0
2013-04-23 14:25:00,43.33,43.34,43.29,43.3,158400.0,43.33,43.34,43.29,43.3,158400.0
2013-04-23 14:30:00,43.3,43.34,43.2,43.31,36800.0,43.3,43.34,43.2,43.31,36800.0
2013-04-23 14:35:00,43.31,43.35,43.3,43.34,19000.0,43.31,43.35,43.3,43.34,19000.0
2013-04-23 14:40:00,43.33,43.35,43.31,43.35,30600.0,43.33,43.35,43.31,43.35,30600.0
2013-04-23 14:45:00,43.35,43.37,43.29,43.32,73400.0,43.35,43.37,43.29,43.32,73400.0
2013-04-23 14:50:00,43.32,43.32,43.27,43.29,12800.0,43.32,43.32,43.27,43.29,12800.0
2013-04-23 14:55:00,43.28,43.29,43.21,43.27,44000.0,43.28,43.29,43.21,43.27,44000.0
2013-04-23 15:00:00,43.28,43.36,43.28,43.34,70000.0,43.28,43.36,43.28,43.34,70000.0
2013-04-23 15:05:00,43.34,43.36,43.3,43.3,48600.0,43.34,43.36,43.3,43.3,48600.0
2013-04-23 15:10:00,43.31,43.32,43.28,43.28,77000.0,43.31,43.32,43.28,43.28,77000.0
2013-04-23 15:15:00,43.28,43.32,43.27,43.29,40000.0,43.28,43.32,43.27,43.29,40000.0
2013-04-23 15:20:00,43.28,43.32,43.28,43.3,28400.0,43.28,43.32,43.28,43.3,28400.0
2013-04-23 15:25:00,43.3,43.31,43.27,43.3,23600.0,43.3,43.31,43.27,43.3,23600.0
2013-04-23 15:30:00,43.3,43.31,43.28,43.31,64800.0,43.3,43.31,43.28,43.31,64800.0
2013-04-23 15:35:00,43.31,43.31,43.24,43.24,33800.0,43.31,43.31,43.24,43.24,33800.0
2013-04-23 15:40:00,43.24,43.25,43.2,43.21,148000.0,43.24,43.25,43.2,43.21,148000.0
2013-04-23 15:45:00,43.21,43.23,43.13,43.21,101600.0,43.21,43.23,43.13,43.21,101600.0
2013-04-23 15:50:00,43.22,43.29,43.22,43.27,105600.0,43.22,43.29,43.22,43.27,105600.0
2013-04-23 15:55:00,43.28,43.32,43.26,43.32,184000.0,43.28,43.32,43.26,43.32,184000.0
2013-04-24 09:30:00,43.23,43.3,43.16,43.22,12400.0,43.23,43.3,43.16,43.22,12400.0
2013-04-24 09:35:00,43.07,43.26,43.07,43.1,79000.0,43.07,43.26,43.07,43.1,79000.0
2013-04-24 09:40:00,43.1,43.18,42.86,43.01,37800.0,43.1,43.18,42.86,43.01,37800.0
2013-04-24 09:45:00,43.07,43.22,43.07,43.18,9200.0,43.07,43.22,43.07,43.18,9200.0
2013-04-24 09:50:00,43.18,43.22,43.1,43.13,27800.0,43.18,43.22,43.1,43.13,27800.0
2013-04-24 09:55:00,43.14,43.15,42.98,42.99,17400.0,43.14,43.15,42.98,42.99,17400.0
2013-04-24 10:00:00,42.99,42.99,42.6,42.6,17600.0,42.99,42.99,42.6,42.6,17600.0
2013-04-24 10:05:00,42.6,42.62,42.49,42.56,67600.0,42.6,42.62,42.49,42.56,67600.0
2013-04-24 10:10:00,42.56,42.7,42.55,42.6,21600.0,42.56,42.7,42.55,42.6,21600.0
2013-04-24 10:15:00,42.63,42.7,42.5,42.54,16000.0,42.63,42.7,42.5,42.54,16000.0
2013-04-24 10:20:00,42.55,42.63,42.48,42.51,28400.0,42.55,42.63,42.48,42.51,28400.0
2013-04-24 10:25:00,42.5,42.57,42.49,42.52,131200.0,42.5,42.57,42.49,42.52,131200.0
2013-04-24 10:30:00,42.53,42.53,42.43,42.49,57400.0,42.53,42.53,42.43,42.49,57400.0
2013-04-24 10:35:00,42.48,42.49,42.13,42.23,75600.0,42.48,42.49,42.13,42.23,75600.0
2013-04-24 10:40:00,42.26,42.41,42.26,42.34,19400.0,42.26,42.41,42.26,42.34,19400.0
2013-04-24 10:45:00,42.34,42.52,42.34,42.52,141400.0,42.34,42.52,42.34,42.52,141400.0
2013-04-24 10:50:00,42.54,42.6,42.35,42.48,41600.0,42.54,42.6,42.35,42.48,41600.0
2013-04-24 10:55:00,42.49,42.49,42.29,42.29,13000.0,42.49,42.49,42.29,42.29,13000.0
2013-04-24 11:00:00,42.28,42.37,42.27,42.29,19800.0,42.28,42.37,42.27,42.29,19800.0
2013-04-24 11:05:00,42.28,42.3,42.22,42.26,24200.0,42.28,42.3,42.22,42.26,24200.0
2013-04-24 11:10:00,42.24,42.32,42.23,42.27,46200.0,42.24,42.32,42.23,42.27,46200.0
2013-04-24 11:15:00,42.27,42.38,42.26,42.38,29000.0,42.27,42.38,42.26,42.38,29000.0
2013-04-24 11:20:00,42.4,42.51,42.36,42.37,27600.0,42.4,42.51,42.36,42.37,27600.0
2013-04-24 11:25:00,42.39,42.49,42.35,42.48,14000.0,42.39,42.49,42.35,42.48,14000.0
2013-04-24 11:30:00,42.48,42.56,42.4,42.43,417600.0,42.48,42.56,42.4,42.43,417600.0
2013-04-24 11:35:00,42.47,42.54,42.4,42.43,25800.0,42.47,42.54,42.4,42.43,25800.0
2013-04-24 11:40:00,42.45,42.49,42.29,42.34,17000.0,42.45,42.49,42.29,42.34,17000.0
2013-04-24 11:45:00,42.34,42.38,42.28,42.33,26800.0,42.34,42.38,42.28,42.33,26800.0
2013-04-24 11:50:00,42.35,42.35,42.25,42.25,32000.0,42.35,42.35,42.25,42.25,32000.0
2013-04-24 11:55:00,42.25,42.32,42.19,42.26,32000.0,42.25,42.32,42.19,42.26,32000.0
2013-04-24 12:00:00,42.27,42.27,42.15,42.2,27000.0,42.27,42.27,42.15,42.2,27000.0
2013-04-24 12:05:00,42.2,42.22,42.2,42.21,14200.0,42.2,42.22,42.2,42.21,14200.0
2013-04-24 12:10:00,42.21,42.26,42.15,42.26,30400.0,42.21,42.26,42.15,42.26,30400.0
2013-04-24 12:15:00,42.27,42.31,42.24,42.24,16200.0,42.27,42.31,42.24,42.24,16200.0
2013-04-24 12:20:00,42.24,42.3,42.21,42.3,16400.0,42.24,42.3,42.21,42.3,16400.0
2013-04-24 12:25:00,42.31,42.32,42.24,42.24,15000.0,42.31,42.32,42.24,42.24,15000.0
2013-04-24 12:30:00,42.24,42.3,42.16,42.22,10000.0,42.24,42.3,42.16,42.22,10000.0
2013-04-24 12:35:00,42.22,42.25,42.13,42.15,23400.0,42.22,42.25,42.13,42.15,23400.0
2013-04-24 12:40:00,42.16,42.2,42.15,42.2,15600.0,42.16,42.2,42.15,42.2,15600.0
2013-04-24 12:45:00,42.17,42.25,42.16,42.19,18000.0,42.17,42.25,42.16,42.19,18000.0
2013-04-24 12:50:00,42.21,42.21,42.16,42.16,5400.0,42.21,42.21,42.16,42.16,5400.0
2013-04-24 12:55:00,42.16,42.16,42.09,42.12,14000.0,42.16,42.16,42.09,42.12,14000.0
2013-04-24 13:00:00,42.12,42.32,42.09,42.29,15800.0,42.12,42.32,42.09,42.29,15800.0
2013-04-24 13:05:00,42.29,42.31,42.19,42.31,24200.0,42.29,42.31,42.19,42.31,24200.0
2013-04-24 13:10:00,42.28,42.32,42.24,42.3,45600.0,42.28,42.32,42.24,42.3,45600.0
2013-04-24 13:15:00,42.29,42.29,42.14,42.24,19800.0,42.29,42.29,42.14,42.24,19800.0
2013-04-24 13:20:00,42.24,42.32,42.22,42.27,14200.0,42.24,42.32,42.22,42.27,14200.0
2013-04-24 13:25:00,42.26,42.29,42.13,42.24,18800.0,42.26,42.29,42.13,42.24,18800.0
2013-04-24 13:30:00,42.21,42.24,42.07,42.12,25000.0,42.21,42.24,42.07,42.12,25000.0
2013-04-24 13:35:00,42.15,42.18,42.12,42.18,28400.0,42.15,42.18,42.12,42.18,28400.0
2013-04-24 13:40:00,42.18,42.21,42.11,42.18,30800.0,42.18,42.21,42.11,42.18,30800.0
2013-04-24 13:45:00,42.21,42.23,42.13,42.15,30800.0,42.21,42.23,42.13,42.15,30800.0
2013-04-24 13:50:00,42.17,42.19,42.15,42.18,23200.0,42.17,42.19,42.15,42.18,23200.0
2013-04-24 13:55:00,42.19,42.19,42.15,42.15,13400.0,42.19,42.19,42.15,42.15,13400.0
2013-04-24 14:00:00,42.15,42.17,42.14,42.16,25200.0,42.15,42.17,42.14,42.16,25200.0
2013-04-24 14:05:00,42.17,42.18,42.13,42.17,32200.0,42.17,42.18,42.13,42.17,32200.0
2013-04-24 14:10:00,42.19,42.19,42.13,42.15,15800.0,42.19,42.19,42.13,42.15,15800.0
2013-04-24 14:15:00,42.13,42.17,42.12,42.13,18600.0,42.13,42.17,42.12,42.13,18600.0
2013-04-24 14:20:00,42.13,42.14,42.08,42.08,22800.0,42.13,42.14,42.08,42.08,22800.0
2013-04-24 14:25:00,42.08,42.08,42.02,42.04,14400.0,42.08,42.08,42.02,42.04,14400.0
2013-04-24 14:30:00,42.07,42.16,42.07,42.15,22800.0,42.07,42.16,42.07,42.15,22800.0
2013-04-24 14:35:00,42.16,42.3,42.11,42.23,31400.0,42.16,42.3,42.11,42.23,31400.0
2013-04-24 14:40:00,42.26,42.32,42.24,42.32,20600.0,42.26,42.32,42.24,42.32,20600.0
2013-04-24 14:45:00,42.3,42.3,42.26,42.26,10800.0,42.3,42.3,42.26,42.26,10800.0
2013-04-24 14:50:00,42.27,42.27,42.15,42.17,40400.0,42.27,42.27,42.15,42.17,40400.0
2013-04-24 14:55:00,42.18,42.2,42.13,42.19,22000.0,42.18,42.2,42.13,42.19,22000.0
2013-04-24 15:00:00,42.19,42.28,42.15,42.15,20400.0,42.19,42.28,42.15,42.15,20400.0
2013-04-24 15:05:00,42.15,42.21,42.13,42.18,24600.0,42.15,42.21,42.13,42.18,24600.0
2013-04-24 15:10:00,42.18,42.29,42.13,42.14,28200.0,42.18,42.29,42.13,42.14,28200.0
2013-04-24 15:15:00,42.17,42.19,42.13,42.17,13400.0,42.17,42.19,42.13,42.17,13400.0
2013-04-24 15:20:00,42.17,42.22,42.13,42.2,36400.0,42.17,42.22,42.13,42.2,36400.0
2013-04-24 15:25:00,42.21,42.26,42.18,42.18,23400.0,42.21,42.26,42.18,42.18,23400.0
2013-04-24 15:30:00,42.18,42.19,42.14,42.18,32200.0,42.18,42.19,42.14,42.18,32200.0
2013-04-24 15:35:00,42.18,42.21,42.14,42.21,32600.0,42.18,42.21,42.14,42.21,32600.0
2013-04-24 15:40:00,42.2,42.22,42.15,42.21,34000.0,42.2,42.22,42.15,42.21,34000.0
2013-04-24 15:45:00,42.2,42.22,42.16,42.19,32800.0,42.2,42.22,42.16,42.19,32800.0
2013-04-24 15:50:00,42.19,42.23,42.17,42.19,52000.0,42.19,42.23,42.17,42.19,52000.0
2013-04-24 15:55:00,42.21,42.21,42.1,42.19,78200.0,42.21,42.21,42.1,42.19,78200.0
2013-04-25 09:30:00,42.29,42.37,42.23,42.31,15400.0,42.29,42.37,42.23,42.31,15400.0
2013-04-25 09:35:00,42.42,42.71,42.42,42.71,22600.0,42.42,42.71,42.42,42.71,22600.0
2013-04-25 09:40:00,42.66,42.76,42.38,42.68,45800.0,42.66,42.76,42.38,42.68,45800.0
2013-04-25 09:45:00,42.66,42.82,42.57,42.82,21000.0,42.66,42.82,42.57,42.82,21000.0
2013-04-25 09:50:00,42.81,42.81,42.54,42.63,41000.0,42.81,42.81,42.54,42.63,41000.0
2013-04-25 09:55:00,42.64,42.83,42.49,42.82,21200.0,42.64,42.83,42.49,42.82,21200.0
2013-04-25 10:00:00,42.82,42.96,42.63,42.94,34800.0,42.82,42.96,42.63,42.94,34800.0
2013-04-25 10:05:00,42.92,42.99,42.73,42.84,20600.0,42.92,42.99,42.73,42.84,20600.0
2013-04-25 10:10:00,42.87,43.04,42.7,42.99,69800.0,42.87,43.04,42.7,42.99,69800.0
2013-04-25 10:15:00,43.06,43.21,42.99,43.21,74600.0,43.06,43.21,42.99,43.21,74600.0
2013-04-25 10:20:00,43.2,43.2,42.99,43.07,45800.0,43.2,43.2,42.99,43.07,45800.0
2013-04-25 10:25:00,43.03,43.06,42.87,42.87,10600.0,43.03,43.06,42.87,42.87,10600.0
2013-04-25 10:30:00,42.88,42.91,42.88,42.9,3800.0,42.88,42.91,42.88,42.9,3800.0
2013-04-25 10:35:00,42.9,43.04,42.9,43.01,55000.0,42.9,43.04,42.9,43.01,55000.0
2013-04-25 10:40:00,42.95,43.08,42.95,43.02,12800.0,42.95,43.08,42.95,43.02,12800.0
2013-04-25 10:45:00,43.02,43.1,43.0,43.04,10400.0,43.02,43.1,43.0,43.04,10400.0
2013-04-25 10:50:00,43.06,43.06,42.97,43.0,17600.0,43.06,43.06,42.97,43.0,17600.0
2013-04-25 10:55:00,43.01,43.1,42.98,43.04,20400.0,43.01,43.1,42.98,43.04,20400.0
2013-04-25 11:00:00,43.04,43.19,43.04,43.19,11600.0,43.04,43.19,43.04,43.19,11600.0
2013-04-25 11:05:00,43.16,43.26,43.1,43.17,27200.0,43.16,43.26,43.1,43.17,27200.0
2013-04-25 11:10:00,43.14,43.21,43.1,43.21,21400.0,43.14,43.21,43.1,43.21,21400.0
2013-04-25 11:15:00,43.2,43.24,43.19,43.22,16000.0,43.2,43.24,43.19,43.22,16000.0
2013-04-25 11:20:00,43.22,43.31,43.22,43.26,13600.0,43.22,43.31,43.22,43.26,13600.0
2013-04-25 11:25:00,43.29,43.36,43.19,43.23,27200.0,43.29,43.36,43.19,43.23,27200.0
2013-04-25 11:30:00,43.22,43.41,43.19,43.38,34000.0,43.22,43.41,43.19,43.38,34000.0
2013-04-25 11:35:00,43.4,43.46,43.38,43.41,17400.0,43.4,43.46,43.38,43.41,17400.0
2013-04-25 11:40:00,43.4,43.54,43.38,43.51,20200.0,43.4,43.54,43.38,43.51,20200.0
2013-04-25 11:45:00,43.48,43.53,43.46,43.53,19800.0,43.48,43.53,43.46,43.53,19800.0
2013-04-25 11:50:00,43.55,43.6,43.46,43.53,23400.0,43.55,43.6,43.46,43.53,23400.0
2013-04-25 11:55:00,43.5,43.52,43.46,43.49,40400.0,43.5,43.52,43.46,43.49,40400.0
2013-04-25 12:00:00,43.48,43.48,43.34,43.36,17600.0,43.48,43.48,43.34,43.36,17600.0
2013-04-25 12:05:00,43.35,43.46,43.24,43.44,34600.0,43.35,43.46,43.24,43.44,34600.0
2013-04-25 12:10:00,43.42,43.42,43.36,43.4,5600.0,43.42,43.42,43.36,43.4,5600.0
2013-04-25 12:15:00,43.38,43.38,43.32,43.33,13800.0,43.38,43.38,43.32,43.33,13800.0
2013-04-25 12:20:00,43.33,43.33,43.27,43.28,6400.0,43.33,43.33,43.27,43.28,6400.0
2013-04-25 12:25:00,43.29,43.29,43.23,43.23,5600.0,43.29,43.29,43.23,43.23,5600.0
2013-04-25 12:30:00,43.24,43.29,43.24,43.27,10200.0,43.24,43.29,43.24,43.27,10200.0
2013-04-25 12:35:00,43.26,43.29,43.26,43.27,10400.0,43.26,43.29,43.26,43.27,10400.0
2013-04-25 12:40:00,43.27,43.29,43.25,43.29,5800.0,43.27,43.29,43.25,43.29,5800.0
2013-04-25 12:45:00,43.28,43.29,43.14,43.19,25800.0,43.28,43.29,43.14,43.19,25800.0
2013-04-25 12:50:00,43.21,43.37,43.19,43.27,50000.0,43.21,43.37,43.19,43.27,50000.0
2013-04-25 12:55:00,43.27,43.29,43.21,43.29,7400.0,43.27,43.29,43.21,43.29,7400.0
2013-04-25 13:00:00,43.27,43.29,43.27,43.28,7400.0,43.27,43.29,43.27,43.28,7400.0
2013-04-25 13:05:00,43.28,43.29,43.24,43.24,10600.0,43.28,43.29,43.24,43.24,10600.0
2013-04-25 13:10:00,43.24,43.26,43.24,43.26,3800.0,43.24,43.26,43.24,43.26,3800.0
2013-04-25 13:15:00,43.26,43.29,43.26,43.27,2000.0,43.26,43.29,43.26,43.27,2000.0
2013-04-25 13:20:00,43.27,43.27,43.23,43.27,5800.0,43.27,43.27,43.23,43.27,5800.0
2013-04-25 13:25:00,43.27,43.29,43.26,43.29,5200.0,43.27,43.29,43.26,43.29,5200.0
2013-04-25 13:30:00,43.29,43.29,43.24,43.28,7200.0,43.29,43.29,43.24,43.28,7200.0
2013-04-25 13:35:00,43.27,43.27,43.25,43.26,9400.0,43.27,43.27,43.25,43.26,9400.0
2013-04-25 13:40:00,43.26,43.28,43.24,43.28,10200.0,43.26,43.28,43.24,43.28,10200.0
2013-04-25 13:45:00,43.25,43.27,43.19,43.25,22600.0,43.25,43.27,43.19,43.25,22600.0
2013-04-25 13:50:00,43.26,43.26,43.21,43.24,6800.0,43.26,43.26,43.21,43.24,6800.0
2013-04-25 13:55:00,43.25,43.3,43.24,43.27,6400.0,43.25,43.3,43.24,43.27,6400.0
2013-04-25 14:00:00,43.27,43.29,43.22,43.27,6800.0,43.27,43.29,43.22,43.27,6800.0
2013-04-25 14:05:00,43.27,43.27,43.22,43.27,5800.0,43.27,43.27,43.22,43.27,5800.0
2013-04-25 14:10:00,43.27,43.27,43.22,43.27,9000.0,43.27,43.27,43.22,43.27,9000.0
2013-04-25 14:15:00,43.27,43.27,43.24,43.26,6200.0,43.27,43.27,43.24,43.26,6200.0
2013-04-25 14:20:00,43.26,43.28,43.26,43.28,6200.0,43.26,43.28,43.26,43.28,6200.0
2013-04-25 14:25:00,43.28,43.29,43.27,43.29,4800.0,43.28,43.29,43.27,43.29,4800.0
2013-04-25 14:30:00,43.27,43.27,43.24,43.26,6000.0,43.27,43.27,43.24,43.26,6000.0
2013-04-25 14:35:00,43.26,43.26,43.25,43.25,5000.0,43.26,43.26,43.25,43.25,5000.0
2013-04-25 14:40:00,43.25,43.27,43.23,43.27,5400.0,43.25,43.27,43.23,43.27,5400.0
2013-04-25 14:45:00,43.27,43.27,43.24,43.24,4600.0,43.27,43.27,43.24,43.24,4600.0
2013-04-25 14:50:00,43.24,43.26,43.15,43.16,33400.0,43.24,43.26,43.15,43.16,33400.0
2013-04-25 14:55:00,43.17,43.26,43.17,43.25,16600.0,43.17,43.26,43.17,43.25,16600.0
2013-04-25 15:00:00,43.24,43.27,43.24,43.27,12200.0,43.24,43.27,43.24,43.27,12200.0
2013-04-25 15:05:00,43.26,43.3,43.24,43.3,16800.0,43.26,43.3,43.24,43.3,16800.0
2013-04-25 15:10:00,43.3,43.44,43.3,43.37,44200.0,43.3,43.44,43.3,43.37,44200.0
2013-04-25 15:15:00,43.37,43.46,43.37,43.38,30800.0,43.37,43.46,43.37,43.38,30800.0
2013-04-25 15:20:00,43.41,43.47,43.37,43.46,26400.0,43.41,43.47,43.37,43.46,26400.0
2013-04-25 15:25:00,43.45,43.5,43.44,43.5,32800.0,43.45,43.5,43.44,43.5,32800.0
2013-04-25 15:30:00,43.49,43.51,43.48,43.51,25800.0,43.49,43.51,43.48,43.51,25800.0
2013-04-25 15:35:00,43.51,43.6,43.49,43.6,34400.0,43.51,43.6,43.49,43.6,34400.0
2013-04-25 15:40:00,43.6,43.71,43.57,43.67,53000.0,43.6,43.71,43.57,43.67,53000.0
2013-04-25 15:45:00,43.67,43.75,43.64,43.75,46400.0,43.67,43.75,43.64,43.75,46400.0
2013-04-25 15:50:00,43.76,43.77,43.57,43.58,52600.0,43.76,43.77,43.57,43.58,52600.0
2013-04-25 15:55:00,43.58,43.63,43.49,43.52,96000.0,43.58,43.63,43.49,43.52,96000.0
2013-04-26 09:30:00,43.53,43.53,43.41,43.41,6400.0,43.53,43.53,43.41,43.41,6400.0
2013-04-26 09:35:00,43.41,43.42,43.36,43.36,4000.0,43.41,43.42,43.36,43.36,4000.0
2013-04-26 09:40:00,43.38,43.45,43.35,43.35,16400.0,43.38,43.45,43.35,43.35,16400.0
2013-04-26 09:45:00,43.45,43.5,43.45,43.46,3000.0,43.45,43.5,43.45,43.46,3000.0
2013-04-26 09:50:00,43.46,43.6,43.46,43.55,4400.0,43.46,43.6,43.46,43.55,4400.0
2013-04-26 09:55:00,43.52,43.7,43.44,43.7,15400.0,43.52,43.7,43.44,43.7,15400.0
2013-04-26 10:00:00,43.63,43.7,43.63,43.67,13000.0,43.63,43.7,43.63,43.67,13000.0
2013-04-26 10:05:00,43.65,43.68,43.6,43.68,10800.0,43.65,43.68,43.6,43.68,10800.0
2013-04-26 10:10:00,43.7,43.72,43.62,43.62,16400.0,43.7,43.72,43.62,43.62,16400.0
2013-04-26 10:15:00,43.62,43.67,43.6,43.63,8000.0,43.62,43.67,43.6,43.63,8000.0
2013-04-26 10:20:00,43.64,43.64,43.55,43.6,9400.0,43.64,43.64,43.55,43.6,9400.0
2013-04-26 10:25:00,43.59,43.65,43.58,43.59,5000.0,43.59,43.65,43.58,43.59,5000.0
2013-04-26 10:30:00,43.58,43.63,43.58,43.6,5200.0,43.58,43.63,43.58,43.6,5200.0
2013-04-26 10:35:00,43.63,43.67,43.59,43.66,7800.0,43.63,43.67,43.59,43.66,7800.0
2013-04-26 10:40:00,43.62,43.7,43.58,43.63,26600.0,43.62,43.7,43.58,43.63,26600.0
2013-04-26 10:45:00,43.69,43.72,43.64,43.68,7200.0,43.69,43.72,43.64,43.68,7200.0
2013-04-26 10:50:00,43.7,43.7,43.63,43.65,7800.0,43.7,43.7,43.63,43.65,7800.0
2013-04-26 10:55:00,43.63,43.65,43.62,43.65,9600.0,43.63,43.65,43.62,43.65,9600.0
2013-04-26 11:00:00,43.61,43.68,43.61,43.67,7200.0,43.61,43.68,43.61,43.67,7200.0
2013-04-26 11:05:00,43.65,43.67,43.63,43.66,3600.0,43.65,43.67,43.63,43.66,3600.0
2013-04-26 11:10:00,43.68,43.68,43.62,43.65,3800.0,43.68,43.68,43.62,43.65,3800.0
2013-04-26 11:15:00,43.68,43.68,43.64,43.64,3800.0,43.68,43.68,43.64,43.64,3800.0
2013-04-26 11:20:00,43.66,43.67,43.6,43.67,9600.0,43.66,43.67,43.6,43.67,9600.0
2013-04-26 11:25:00,43.67,43.7,43.6,43.63,31000.0,43.67,43.7,43.6,43.63,31000.0
2013-04-26 11:30:00,43.63,43.63,43.53,43.59,25800.0,43.63,43.63,43.53,43.59,25800.0
2013-04-26 11:35:00,43.59,43.64,43.56,43.59,24200.0,43.59,43.64,43.56,43.59,24200.0
2013-04-26 11:40:00,43.57,43.6,43.54,43.54,10600.0,43.57,43.6,43.54,43.54,10600.0
2013-04-26 11:45:00,43.52,43.55,43.49,43.54,4800.0,43.52,43.55,43.49,43.54,4800.0
2013-04-26 11:50:00,43.56,43.59,43.51,43.56,51000.0,43.56,43.59,43.51,43.56,51000.0
2013-04-26 11:55:00,43.55,43.62,43.52,43.62,7600.0,43.55,43.62,43.52,43.62,7600.0
2013-04-26 12:00:00,43.58,43.6,43.51,43.59,6800.0,43.58,43.6,43.51,43.59,6800.0
2013-04-26 12:05:00,43.59,43.59,43.54,43.56,2800.0,43.59,43.59,43.54,43.56,2800.0
2013-04-26 12:10:00,43.56,43.61,43.51,43.6,8800.0,43.56,43.61,43.51,43.6,8800.0
2013-04-26 12:15:00,43.57,43.63,43.57,43.63,3800.0,43.57,43.63,43.57,43.63,3800.0
2013-04-26 12:20:00,43.62,43.63,43.59,43.63,7800.0,43.62,43.63,43.59,43.63,7800.0
2013-04-26 12:25:00,43.62,43.63,43.6,43.6,5400.0,43.62,43.63,43.6,43.6,5400.0
2013-04-26 12:30:00,43.6,43.62,43.58,43.58,3600.0,43.6,43.62,43.58,43.58,3600.0
2013-04-26 12:35:00,43.59,43.59,43.52,43.52,3800.0,43.59,43.59,43.52,43.52,3800.0
2013-04-26 12:40:00,43.52,43.54,43.48,43.5,8800.0,43.52,43.54,43.48,43.5,8800.0
2013-04-26 12:45:00,43.49,43.54,43.49,43.52,9800.0,43.49,43.54,43.49,43.52,9800.0
2013-04-26 12:50:00,43.54,43.57,43.54,43.57,6400.0,43.54,43.57,43.54,43.57,6400.0
2013-04-26 12:55:00,43.6,43.62,43.59,43.62,13800.0,43.6,43.62,43.59,43.62,13800.0
2013-04-26 13:00:00,43.62,43.62,43.6,43.6,4600.0,43.62,43.62,43.6,43.6,4600.0
2013-04-26 13:05:00,43.59,43.63,43.59,43.63,10800.0,43.59,43.63,43.59,43.63,10800.0
2013-04-26 13:10:00,43.63,43.63,43.6,43.6,2200.0,43.63,43.63,43.6,43.6,2200.0
2013-04-26 13:15:00,43.6,43.6,43.6,43.6,4000.0,43.6,43.6,43.6,43.6,4000.0
2013-04-26 13:20:00,43.62,43.62,43.6,43.6,4000.0,43.62,43.62,43.6,43.6,4000.0
2013-04-26 13:25:00,43.61,43.62,43.6,43.6,5600.0,43.61,43.62,43.6,43.6,5600.0
2013-04-26 13:30:00,43.59,43.6,43.58,43.59,8400.0,43.59,43.6,43.58,43.59,8400.0
2013-04-26 13:35:00,43.56,43.58,43.49,43.52,5800.0,43.56,43.58,43.49,43.52,5800.0
2013-04-26 13:40:00,43.52,43.55,43.5,43.55,10800.0,43.52,43.55,43.5,43.55,10800.0
2013-04-26 13:45:00,43.55,43.62,43.55,43.62,10600.0,43.55,43.62,43.55,43.62,10600.0
2013-04-26 13:50:00,43.62,43.63,43.6,43.62,7200.0,43.62,43.63,43.6,43.62,7200.0
2013-04-26 13:55:00,43.63,43.66,43.62,43.65,2000.0,43.63,43.66,43.62,43.65,2000.0
2013-04-26 14:00:00,43.66,43.7,43.65,43.7,8800.0,43.66,43.7,43.65,43.7,8800.0
2013-04-26 14:05:00,43.7,43.74,43.68,43.7,6600.0,43.7,43.74,43.68,43.7,6600.0
2013-04-26 14:10:00,43.71,43.77,43.71,43.75,7000.0,43.71,43.77,43.71,43.75,7000.0
2013-04-26 14:15:00,43.75,43.76,43.71,43.73,38400.0,43.75,43.76,43.71,43.73,38400.0
2013-04-26 14:20:00,43.72,43.74,43.71,43.73,12800.0,43.72,43.74,43.71,43.73,12800.0
2013-04-26 14:25:00,43.73,43.74,43.7,43.73,10800.0,43.73,43.74,43.7,43.73,10800.0
2013-04-26 14:30:00,43.73,43.74,43.68,43.72,19600.0,43.73,43.74,43.68,43.72,19600.0
2013-04-26 14:35:00,43.72,43.79,43.72,43.77,16800.0,43.72,43.79,43.72,43.77,16800.0
2013-04-26 14:40:00,43.79,43.83,43.79,43.81,8000.0,43.79,43.83,43.79,43.81,8000.0
2013-04-26 14:45:00,43.81,43.88,43.81,43.85,19400.0,43.81,43.88,43.81,43.85,19400.0
2013-04-26 14:50:00,43.85,43.89,43.84,43.87,10600.0,43.85,43.89,43.84,43.87,10600.0
2013-04-26 14:55:00,43.87,43.88,43.79,43.79,6000.0,43.87,43.88,43.79,43.79,6000.0
2013-04-26 15:00:00,43.79,43.85,43.78,43.85,15400.0,43.79,43.85,43.78,43.85,15400.0
2013-04-26 15:05:00,43.84,43.87,43.81,43.85,12800.0,43.84,43.87,43.81,43.85,12800.0
2013-04-26 15:10:00,43.85,43.9,43.85,43.89,19600.0,43.85,43.9,43.85,43.89,19600.0
2013-04-26 15:15:00,43.88,43.92,43.88,43.92,12600.0,43.88,43.92,43.88,43.92,12600.0
2013-04-26 15:20:00,43.92,43.95,43.9,43.93,17800.0,43.92,43.95,43.9,43.93,17800.0
2013-04-26 15:25:00,43.93,43.97,43.88,43.97,12200.0,43.93,43.97,43.88,43.97,12200.0
2013-04-26 15:30:00,43.95,43.95,43.91,43.91,18000.0,43.95,43.95,43.91,43.91,18000.0
2013-04-26 15:35:00,43.91,43.93,43.91,43.93,11600.0,43.91,43.93,43.91,43.93,11600.0
2013-04-26 15:40:00,43.93,43.93,43.9,43.92,15800.0,43.93,43.93,43.9,43.92,15800.0
2013-04-26 15:45:00,43.92,43.93,43.88,43.9,37800.0,43.92,43.93,43.88,43.9,37800.0
2013-04-26 15:50:00,43.9,43.93,43.85,43.91,37400.0,43.9,43.93,43.85,43.91,37400.0
2013-04-26 15:55:00,43.91,43.98,43.91,43.97,58400.0,43.91,43.98,43.91,43.97,58400.0
2013-04-29 09:30:00,44.12,44.38,44.07,44.24,12800.0,44.12,44.38,44.07,44.24,12800.0
2013-04-29 09:35:00,44.18,44.3,44.17,44.28,38600.0,44.18,44.3,44.17,44.28,38600.0
2013-04-29 09:40:00,44.25,44.27,44.19,44.2,3800.0,44.25,44.27,44.19,44.2,3800.0
2013-04-29 09:45:00,44.23,44.24,44.16,44.17,10400.0,44.23,44.24,44.16,44.17,10400.0
2013-04-29 09:50:00,44.13,44.21,44.13,44.18,10400.0,44.13,44.21,44.13,44.18,10400.0
2013-04-29 09:55:00,44.18,44.24,44.13,44.24,13600.0,44.18,44.24,44.13,44.24,13600.0
2013-04-29 10:00:00,44.2,44.35,44.2,44.35,6400.0,44.2,44.35,44.2,44.35,6400.0
2013-04-29 10:05:00,44.34,44.4,44.3,44.33,5000.0,44.34,44.4,44.3,44.33,5000.0
2013-04-29 10:10:00,44.4,44.4,44.31,44.35,5600.0,44.4,44.4,44.31,44.35,5600.0
2013-04-29 10:15:00,44.35,44.35,44.26,44.31,11400.0,44.35,44.35,44.26,44.31,11400.0
2013-04-29 10:20:00,44.33,44.35,44.29,44.32,9200.0,44.33,44.35,44.29,44.32,9200.0
2013-04-29 10:25:00,44.33,44.37,44.31,44.35,5200.0,44.33,44.37,44.31,44.35,5200.0
2013-04-29 10:30:00,44.34,44.34,44.3,44.33,9400.0,44.34,44.34,44.3,44.33,9400.0
2013-04-29 10:35:00,44.33,44.38,44.32,44.38,5600.0,44.33,44.38,44.32,44.38,5600.0
2013-04-29 10:40:00,44.38,44.39,44.33,44.33,5400.0,44.38,44.39,44.33,44.33,5400.0
2013-04-29 10:45:00,44.35,44.35,44.31,44.32,3200.0,44.35,44.35,44.31,44.32,3200.0
2013-04-29 10:50:00,44.34,44.43,44.32,44.4,10400.0,44.34,44.43,44.32,44.4,10400.0
2013-04-29 10:55:00,44.4,44.4,44.4,44.4,1200.0,44.4,44.4,44.4,44.4,1200.0
2013-04-29 11:00:00,44.41,44.41,44.37,44.38,5200.0,44.41,44.41,44.37,44.38,5200.0
2013-04-29 11:05:00,44.38,44.38,44.33,44.35,7800.0,44.38,44.38,44.33,44.35,7800.0
2013-04-29 11:10:00,44.34,44.35,44.32,44.33,8200.0,44.34,44.35,44.32,44.33,8200.0
2013-04-29 11:15:00,44.33,44.34,44.31,44.33,4000.0,44.33,44.34,44.31,44.33,4000.0
2013-04-29 11:20:00,44.34,44.35,44.3,44.31,10800.0,44.34,44.35,44.3,44.31,10800.0
2013-04-29 11:25:00,44.33,44.35,44.33,44.35,2000.0,44.33,44.35,44.33,44.35,2000.0
2013-04-29 11:30:00,44.3,44.35,44.28,44.33,7000.0,44.3,44.35,44.28,44.33,7000.0
2013-04-29 11:35:00,44.32,44.38,44.32,44.35,10000.0,44.32,44.38,44.32,44.35,10000.0
2013-04-29 11:40:00,44.35,44.38,44.34,44.38,11000.0,44.35,44.38,44.34,44.38,11000.0
2013-04-29 11:45:00,44.39,44.43,44.38,44.42,7400.0,44.39,44.43,44.38,44.42,7400.0
2013-04-29 11:50:00,44.42,44.46,44.41,44.46,7200.0,44.42,44.46,44.41,44.46,7200.0
2013-04-29 11:55:00,44.41,44.46,44.4,44.43,7600.0,44.41,44.46,44.4,44.43,7600.0
2013-04-29 12:00:00,44.44,44.53,44.39,44.52,9600.0,44.44,44.53,44.39,44.52,9600.0
2013-04-29 12:05:00,44.52,44.54,44.52,44.54,1800.0,44.52,44.54,44.52,44.54,1800.0
2013-04-29 12:10:00,44.5,44.54,44.47,44.5,10400.0,44.5,44.54,44.47,44.5,10400.0
2013-04-29 12:15:00,44.5,44.51,44.47,44.49,28200.0,44.5,44.51,44.47,44.49,28200.0
2013-04-29 12:20:00,44.49,44.51,44.44,44.45,42800.0,44.49,44.51,44.44,44.45,42800.0
2013-04-29 12:25:00,44.47,44.47,44.38,44.4,12200.0,44.47,44.47,44.38,44.4,12200.0
2013-04-29 12:30:00,44.4,44.4,44.33,44.34,17400.0,44.4,44.4,44.33,44.34,17400.0
2013-04-29 12:35:00,44.34,44.35,44.32,44.33,10000.0,44.34,44.35,44.32,44.33,10000.0
2013-04-29 12:40:00,44.33,44.33,44.27,44.27,7400.0,44.33,44.33,44.27,44.27,7400.0
2013-04-29 12:45:00,44.27,44.31,44.23,44.31,10200.0,44.27,44.31,44.23,44.31,10200.0
2013-04-29 12:50:00,44.3,44.33,44.25,44.25,7800.0,44.3,44.33,44.25,44.25,7800.0
2013-04-29 12:55:00,44.25,44.29,44.25,44.29,2600.0,44.25,44.29,44.25,44.29,2600.0
2013-04-29 13:00:00,44.29,44.33,44.27,44.27,106800.0,44.29,44.33,44.27,44.27,106800.0
2013-04-29 13:05:00,44.27,44.27,44.19,44.23,5200.0,44.27,44.27,44.19,44.23,5200.0
2013-04-29 13:10:00,44.22,44.22,44.19,44.21,9400.0,44.22,44.22,44.19,44.21,9400.0
2013-04-29 13:15:00,44.23,44.23,44.19,44.23,5000.0,44.23,44.23,44.19,44.23,5000.0
2013-04-29 13:20:00,44.21,44.27,44.21,44.26,13000.0,44.21,44.27,44.21,44.26,13000.0
2013-04-29 13:25:00,44.24,44.3,44.24,44.24,52800.0,44.24,44.3,44.24,44.24,52800.0
2013-04-29 13:30:00,44.28,44.31,44.22,44.23,16600.0,44.28,44.31,44.22,44.23,16600.0
2013-04-29 13:35:00,44.26,44.28,44.23,44.24,49800.0,44.26,44.28,44.23,44.24,49800.0
2013-04-29 13:40:00,44.27,44.31,44.25,44.28,38600.0,44.27,44.31,44.25,44.28,38600.0
2013-04-29 13:45:00,44.27,44.35,44.27,44.31,23400.0,44.27,44.35,44.27,44.31,23400.0
2013-04-29 13:50:00,44.31,44.31,44.25,44.28,19000.0,44.31,44.31,44.25,44.28,19000.0
2013-04-29 13:55:00,44.29,44.29,44.22,44.24,9600.0,44.29,44.29,44.22,44.24,9600.0
2013-04-29 14:00:00,44.24,44.26,44.22,44.26,28800.0,44.24,44.26,44.22,44.26,28800.0
2013-04-29 14:05:00,44.27,44.35,44.24,44.32,12600.0,44.27,44.35,44.24,44.32,12600.0
2013-04-29 14:10:00,44.33,44.34,44.26,44.28,15400.0,44.33,44.34,44.26,44.28,15400.0
2013-04-29 14:15:00,44.27,44.27,44.27,44.27,3600.0,44.27,44.27,44.27,44.27,3600.0
2013-04-29 14:20:00,44.29,44.31,44.25,44.3,20200.0,44.29,44.31,44.25,44.3,20200.0
2013-04-29 14:25:00,44.3,44.32,44.24,44.27,29600.0,44.3,44.32,44.24,44.27,29600.0
2013-04-29 14:30:00,44.27,44.3,44.26,44.3,30200.0,44.27,44.3,44.26,44.3,30200.0
2013-04-29 14:35:00,44.3,44.34,44.27,44.34,5400.0,44.3,44.34,44.27,44.34,5400.0
2013-04-29 14:40:00,44.34,44.38,44.32,44.37,6600.0,44.34,44.38,44.32,44.37,6600.0
2013-04-29 14:45:00,44.38,44.38,44.31,44.31,37600.0,44.38,44.38,44.31,44.31,37600.0
2013-04-29 14:50:00,44.33,44.33,44.29,44.29,95800.0,44.33,44.33,44.29,44.29,95800.0
2013-04-29 14:55:00,44.29,44.35,44.29,44.32,7000.0,44.29,44.35,44.29,44.32,7000.0
2013-04-29 15:00:00,44.32,44.33,44.3,44.31,7600.0,44.32,44.33,44.3,44.31,7600.0
2013-04-29 15:05:00,44.33,44.33,44.28,44.33,18200.0,44.33,44.33,44.28,44.33,18200.0
2013-04-29 15:10:00,44.33,44.33,44.29,44.32,15600.0,44.33,44.33,44.29,44.32,15600.0
2013-04-29 15:15:00,44.32,44.33,44.3,44.31,14600.0,44.32,44.33,44.3,44.31,14600.0
2013-04-29 15:20:00,44.3,44.31,44.3,44.31,55400.0,44.3,44.31,44.3,44.31,55400.0
2013-04-29 15:25:00,44.31,44.34,44.3,44.34,16400.0,44.31,44.34,44.3,44.34,16400.0
2013-04-29 15:30:00,44.34,44.34,44.32,44.33,12000.0,44.34,44.34,44.32,44.33,12000.0
2013-04-29 15:35:00,44.32,44.36,44.32,44.34,34200.0,44.32,44.36,44.32,44.34,34200.0
2013-04-29 15:40:00,44.34,44.35,44.28,44.29,24000.0,44.34,44.35,44.28,44.29,24000.0
2013-04-29 15:45:00,44.3,44.31,44.26,44.27,20400.0,44.3,44.31,44.26,44.27,20400.0
2013-04-29 15:50:00,44.26,44.27,44.21,44.24,84200.0,44.26,44.27,44.21,44.24,84200.0
2013-04-29 15:55:00,44.24,44.27,44.17,44.18,58200.0,44.24,44.27,44.17,44.18,58200.0
2013-04-30 09:30:00,44.29,44.48,44.18,44.29,27600.0,44.29,44.48,44.18,44.29,27600.0
2013-04-30 09:35:00,44.26,44.31,44.21,44.25,30800.0,44.26,44.31,44.21,44.25,30800.0
2013-04-30 09:40:00,44.27,44.27,44.1,44.14,15600.0,44.27,44.27,44.1,44.14,15600.0
2013-04-30 09:45:00,44.17,44.24,44.16,44.22,25600.0,44.17,44.24,44.16,44.22,25600.0
2013-04-30 09:50:00,44.22,44.23,44.12,44.16,17400.0,44.22,44.23,44.12,44.16,17400.0
2013-04-30 09:55:00,44.16,44.16,44.12,44.12,14400.0,44.16,44.16,44.12,44.12,14400.0
2013-04-30 10:00:00,44.15,44.21,44.08,44.09,17600.0,44.15,44.21,44.08,44.09,17600.0
2013-04-30 10:05:00,44.1,44.12,44.0,44.08,9000.0,44.1,44.12,44.0,44.08,9000.0
2013-04-30 10:10:00,44.08,44.13,44.08,44.1,8400.0,44.08,44.13,44.08,44.1,8400.0
2013-04-30 10:15:00,44.1,44.11,44.02,44.06,7400.0,44.1,44.11,44.02,44.06,7400.0
2013-04-30 10:20:00,44.1,44.14,44.1,44.14,7800.0,44.1,44.14,44.1,44.14,7800.0
2013-04-30 10:25:00,44.12,44.13,44.06,44.06,10200.0,44.12,44.13,44.06,44.06,10200.0
2013-04-30 10:30:00,44.05,44.1,44.03,44.08,12200.0,44.05,44.1,44.03,44.08,12200.0
2013-04-30 10:35:00,44.09,44.13,44.08,44.13,12800.0,44.09,44.13,44.08,44.13,12800.0
2013-04-30 10:40:00,44.13,44.13,44.09,44.09,10000.0,44.13,44.13,44.09,44.09,10000.0
2013-04-30 10:45:00,44.09,44.09,44.02,44.07,6000.0,44.09,44.09,44.02,44.07,6000.0
2013-04-30 10:50:00,44.09,44.14,44.07,44.1,5200.0,44.09,44.14,44.07,44.1,5200.0
2013-04-30 10:55:00,44.1,44.11,44.03,44.03,6600.0,44.1,44.11,44.03,44.03,6600.0
2013-04-30 11:00:00,44.01,44.05,44.0,44.01,6200.0,44.01,44.05,44.0,44.01,6200.0
2013-04-30 11:05:00,44.03,44.06,43.99,44.05,10200.0,44.03,44.06,43.99,44.05,10200.0
2013-04-30 11:10:00,44.05,44.05,44.01,44.04,19400.0,44.05,44.05,44.01,44.04,19400.0
2013-04-30 11:15:00,44.03,44.04,43.96,43.98,16200.0,44.03,44.04,43.96,43.98,16200.0
2013-04-30 11:20:00,44.0,44.02,43.99,43.99,5600.0,44.0,44.02,43.99,43.99,5600.0
2013-04-30 11:25:00,44.0,44.02,43.97,43.97,17600.0,44.0,44.02,43.97,43.97,17600.0
2013-04-30 11:30:00,43.98,44.04,43.95,44.01,13000.0,43.98,44.04,43.95,44.01,13000.0
2013-04-30 11:35:00,44.01,44.03,43.99,44.01,13000.0,44.01,44.03,43.99,44.01,13000.0
2013-04-30 11:40:00,44.01,44.01,43.97,43.99,9800.0,44.01,44.01,43.97,43.99,9800.0
2013-04-30 11:45:00,43.99,44.02,43.98,44.0,26200.0,43.99,44.02,43.98,44.0,26200.0
2013-04-30 11:50:00,44.0,44.04,43.99,44.0,29000.0,44.0,44.04,43.99,44.0,29000.0
2013-04-30 11:55:00,44.0,44.02,43.99,44.0,20000.0,44.0,44.02,43.99,44.0,20000.0
2013-04-30 12:00:00,43.99,44.02,43.98,44.01,15000.0,43.99,44.02,43.98,44.01,15000.0
2013-04-30 12:05:00,43.99,44.02,43.99,43.99,8800.0,43.99,44.02,43.99,43.99,8800.0
2013-04-30 12:10:00,44.01,44.02,43.99,43.99,9400.0,44.01,44.02,43.99,43.99,9400.0
2013-04-30 12:15:00,43.99,44.05,43.99,44.02,11200.0,43.99,44.05,43.99,44.02,11200.0
2013-04-30 12:20:00,44.02,44.07,44.02,44.05,6200.0,44.02,44.07,44.02,44.05,6200.0
2013-04-30 12:25:00,44.05,44.1,44.05,44.08,9400.0,44.05,44.1,44.05,44.08,9400.0
2013-04-30 12:30:00,44.08,44.2,44.08,44.2,9000.0,44.08,44.2,44.08,44.2,9000.0
2013-04-30 12:35:00,44.18,44.19,44.13,44.18,7600.0,44.18,44.19,44.13,44.18,7600.0
2013-04-30 12:40:00,44.19,44.22,44.19,44.2,5800.0,44.19,44.22,44.19,44.2,5800.0
2013-04-30 12:45:00,44.21,44.21,44.15,44.17,7600.0,44.21,44.21,44.15,44.17,7600.0
2013-04-30 12:50:00,44.17,44.22,44.13,44.19,5000.0,44.17,44.22,44.13,44.19,5000.0
2013-04-30 12:55:00,44.19,44.26,44.17,44.24,20600.0,44.19,44.26,44.17,44.24,20600.0
2013-04-30 13:00:00,44.26,44.3,44.24,44.27,5600.0,44.26,44.3,44.24,44.27,5600.0
2013-04-30 13:05:00,44.27,44.33,44.27,44.31,9200.0,44.27,44.33,44.27,44.31,9200.0
2013-04-30 13:10:00,44.3,44.31,44.26,44.28,4400.0,44.3,44.31,44.26,44.28,4400.0
2013-04-30 13:15:00,44.28,44.34,44.28,44.32,5000.0,44.28,44.34,44.28,44.32,5000.0
2013-04-30 13:20:00,44.31,44.37,44.31,44.35,11400.0,44.31,44.37,44.31,44.35,11400.0
2013-04-30 13:25:00,44.35,44.38,44.35,44.38,3800.0,44.35,44.38,44.35,44.38,3800.0
2013-04-30 13:30:00,44.37,44.38,44.22,44.24,31600.0,44.37,44.38,44.22,44.24,31600.0
2013-04-30 13:35:00,44.23,44.28,44.22,44.25,4400.0,44.23,44.28,44.22,44.25,4400.0
2013-04-30 13:40:00,44.22,44.24,44.19,44.24,4800.0,44.22,44.24,44.19,44.24,4800.0
2013-04-30 13:45:00,44.24,44.28,44.22,44.27,9800.0,44.24,44.28,44.22,44.27,9800.0
2013-04-30 13:50:00,44.26,44.28,44.25,44.25,5200.0,44.26,44.28,44.25,44.25,5200.0
2013-04-30 13:55:00,44.25,44.32,44.25,44.28,5400.0,44.25,44.32,44.25,44.28,5400.0
2013-04-30 14:00:00,44.29,44.31,44.25,44.25,5200.0,44.29,44.31,44.25,44.25,5200.0
2013-04-30 14:05:00,44.25,44.26,44.21,44.23,8000.0,44.25,44.26,44.21,44.23,8000.0
2013-04-30 14:10:00,44.24,44.28,44.21,44.23,8400.0,44.24,44.28,44.21,44.23,8400.0
2013-04-30 14:15:00,44.22,44.27,44.11,44.16,45000.0,44.22,44.27,44.11,44.16,45000.0
2013-04-30 14:20:00,44.15,44.2,44.13,44.2,4200.0,44.15,44.2,44.13,44.2,4200.0
2013-04-30 14:25:00,44.19,44.23,44.17,44.2,21200.0,44.19,44.23,44.17,44.2,21200.0
2013-04-30 14:30:00,44.19,44.19,44.12,44.15,8800.0,44.19,44.19,44.12,44.15,8800.0
2013-04-30 14:35:00,44.13,44.15,44.07,44.09,15800.0,44.13,44.15,44.07,44.09,15800.0
2013-04-30 14:40:00,44.09,44.12,44.07,44.1,17200.0,44.09,44.12,44.07,44.1,17200.0
2013-04-30 14:45:00,44.11,44.11,44.07,44.1,12000.0,44.11,44.11,44.07,44.1,12000.0
2013-04-30 14:50:00,44.1,44.1,44.06,44.07,18000.0,44.1,44.1,44.06,44.07,18000.0
2013-04-30 14:55:00,44.07,44.08,44.02,44.04,10800.0,44.07,44.08,44.02,44.04,10800.0
2013-04-30 15:00:00,44.04,44.05,43.99,44.01,13000.0,44.04,44.05,43.99,44.01,13000.0
2013-04-30 15:05:00,44.02,44.1,44.02,44.03,61000.0,44.02,44.1,44.02,44.03,61000.0
2013-04-30 15:10:00,44.04,44.06,44.02,44.03,10200.0,44.04,44.06,44.02,44.03,10200.0
2013-04-30 15:15:00,44.03,44.08,44.02,44.04,16000.0,44.03,44.08,44.02,44.04,16000.0
2013-04-30 15:20:00,44.02,44.04,43.99,43.99,30000.0,44.02,44.04,43.99,43.99,30000.0
2013-04-30 15:25:00,43.99,43.99,43.91,43.91,33000.0,43.99,43.99,43.91,43.91,33000.0
2013-04-30 15:30:00,43.93,43.96,43.91,43.94,18600.0,43.93,43.96,43.91,43.94,18600.0
2013-04-30 15:35:00,43.94,43.96,43.92,43.92,29400.0,43.94,43.96,43.92,43.92,29400.0
2013-04-30 15:40:00,43.92,43.92,43.82,43.88,58800.0,43.92,43.92,43.82,43.88,58800.0
2013-04-30 15:45:00,43.87,43.9,43.85,43.85,44400.0,43.87,43.9,43.85,43.85,44400.0
2013-04-30 15:50:00,43.85,43.91,43.74,43.78,98000.0,43.85,43.91,43.74,43.78,98000.0
2013-04-30 15:55:00,43.77,44.06,43.76,44.02,125200.0,43.77,44.06,43.76,44.02,125200.0
2013-05-01 09:30:00,43.76,43.99,43.59,43.68,20400.0,43.76,43.99,43.59,43.68,20400.0
2013-05-01 09:35:00,43.71,43.71,43.57,43.58,16000.0,43.71,43.71,43.57,43.58,16000.0
2013-05-01 09:40:00,43.62,43.62,43.49,43.57,13200.0,43.62,43.62,43.49,43.57,13200.0
2013-05-01 09:45:00,43.59,43.65,43.49,43.54,17000.0,43.59,43.65,43.49,43.54,17000.0
2013-05-01 09:50:00,43.54,43.54,43.44,43.44,4000.0,43.54,43.54,43.44,43.44,4000.0
2013-05-01 09:55:00,43.45,43.48,43.43,43.44,4800.0,43.45,43.48,43.43,43.44,4800.0
2013-05-01 10:00:00,43.47,43.49,43.38,43.41,24800.0,43.47,43.49,43.38,43.41,24800.0
2013-05-01 10:05:00,43.38,43.38,43.17,43.18,64800.0,43.38,43.38,43.17,43.18,64800.0
2013-05-01 10:10:00,43.17,43.23,43.1,43.1,26600.0,43.17,43.23,43.1,43.1,26600.0
2013-05-01 10:15:00,43.1,43.15,43.1,43.11,6400.0,43.1,43.15,43.1,43.11,6400.0
2013-05-01 10:20:00,43.15,43.2,43.12,43.16,10200.0,43.15,43.2,43.12,43.16,10200.0
2013-05-01 10:25:00,43.2,43.2,43.16,43.18,4200.0,43.2,43.2,43.16,43.18,4200.0
2013-05-01 10:30:00,43.16,43.2,43.13,43.17,8800.0,43.16,43.2,43.13,43.17,8800.0
2013-05-01 10:35:00,43.16,43.24,43.14,43.21,9800.0,43.16,43.24,43.14,43.21,9800.0
2013-05-01 10:40:00,43.22,43.32,43.22,43.31,13000.0,43.22,43.32,43.22,43.31,13000.0
2013-05-01 10:45:00,43.32,43.35,43.32,43.34,2800.0,43.32,43.35,43.32,43.34,2800.0
2013-05-01 10:50:00,43.38,43.45,43.35,43.44,7400.0,43.38,43.45,43.35,43.44,7400.0
2013-05-01 10:55:00,43.44,43.47,43.43,43.47,3000.0,43.44,43.47,43.43,43.47,3000.0
2013-05-01 11:00:00,43.45,43.45,43.38,43.41,6600.0,43.45,43.45,43.38,43.41,6600.0
2013-05-01 11:05:00,43.41,43.42,43.34,43.35,9000.0,43.41,43.42,43.34,43.35,9000.0
2013-05-01 11:10:00,43.34,43.37,43.33,43.33,29000.0,43.34,43.37,43.33,43.33,29000.0
2013-05-01 11:15:00,43.33,43.36,43.3,43.35,17800.0,43.33,43.36,43.3,43.35,17800.0
2013-05-01 11:20:00,43.35,43.4,43.34,43.35,24800.0,43.35,43.4,43.34,43.35,24800.0
2013-05-01 11:25:00,43.34,43.38,43.33,43.35,19400.0,43.34,43.38,43.33,43.35,19400.0
2013-05-01 11:30:00,43.32,43.35,43.32,43.34,8000.0,43.32,43.35,43.32,43.34,8000.0
2013-05-01 11:35:00,43.33,43.34,43.31,43.32,28600.0,43.33,43.34,43.31,43.32,28600.0
2013-05-01 11:40:00,43.31,43.33,43.31,43.33,37200.0,43.31,43.33,43.31,43.33,37200.0
2013-05-01 11:45:00,43.32,43.33,43.24,43.26,18000.0,43.32,43.33,43.24,43.26,18000.0
2013-05-01 11:50:00,43.27,43.27,43.22,43.22,6400.0,43.27,43.27,43.22,43.22,6400.0
2013-05-01 11:55:00,43.22,43.22,43.12,43.15,16200.0,43.22,43.22,43.12,43.15,16200.0
2013-05-01 12:00:00,43.15,43.15,43.09,43.09,7200.0,43.15,43.15,43.09,43.09,7200.0
2013-05-01 12:05:00,43.08,43.1,43.08,43.09,12600.0,43.08,43.1,43.08,43.09,12600.0
2013-05-01 12:10:00,43.08,43.08,43.05,43.07,12600.0,43.08,43.08,43.05,43.07,12600.0
2013-05-01 12:15:00,43.07,43.07,43.01,43.01,13400.0,43.07,43.07,43.01,43.01,13400.0
2013-05-01 12:20:00,43.03,43.03,42.98,42.98,14600.0,43.03,43.03,42.98,42.98,14600.0
2013-05-01 12:25:00,42.99,42.99,42.97,42.97,3000.0,42.99,42.99,42.97,42.97,3000.0
2013-05-01 12:30:00,42.99,42.99,42.95,42.95,17400.0,42.99,42.99,42.95,42.95,17400.0
2013-05-01 12:35:00,42.96,42.96,42.9,42.9,19200.0,42.96,42.96,42.9,42.9,19200.0
2013-05-01 12:40:00,42.89,42.91,42.88,42.89,5000.0,42.89,42.91,42.88,42.89,5000.0
2013-05-01 12:45:00,42.9,42.92,42.88,42.9,10400.0,42.9,42.92,42.88,42.9,10400.0
2013-05-01 12:50:00,42.9,42.93,42.9,42.92,16200.0,42.9,42.93,42.9,42.92,16200.0
2013-05-01 12:55:00,42.91,42.91,42.75,42.83,21000.0,42.91,42.91,42.75,42.83,21000.0
2013-05-01 13:00:00,42.82,42.84,42.79,42.79,20600.0,42.82,42.84,42.79,42.79,20600.0
2013-05-01 13:05:00,42.8,42.8,42.69,42.69,14400.0,42.8,42.8,42.69,42.69,14400.0
2013-05-01 13:10:00,42.68,42.75,42.66,42.74,18200.0,42.68,42.75,42.66,42.74,18200.0
2013-05-01 13:15:00,42.76,42.77,42.71,42.73,42800.0,42.76,42.77,42.71,42.73,42800.0
2013-05-01 13:20:00,42.73,42.79,42.72,42.78,22200.0,42.73,42.79,42.72,42.78,22200.0
2013-05-01 13:25:00,42.79,42.8,42.77,42.77,10000.0,42.79,42.8,42.77,42.77,10000.0
2013-05-01 13:30:00,42.77,42.78,42.76,42.77,4200.0,42.77,42.78,42.76,42.77,4200.0
2013-05-01 13:35:00,42.8,42.8,42.76,42.76,18000.0,42.8,42.8,42.76,42.76,18000.0
2013-05-01 13:40:00,42.76,42.77,42.73,42.74,12600.0,42.76,42.77,42.73,42.74,12600.0
2013-05-01 13:45:00,42.74,42.77,42.74,42.76,17000.0,42.74,42.77,42.74,42.76,17000.0
2013-05-01 13:50:00,42.78,42.78,42.74,42.74,23000.0,42.78,42.78,42.74,42.74,23000.0
2013-05-01 13:55:00,42.77,42.77,42.73,42.74,22800.0,42.77,42.77,42.73,42.74,22800.0
2013-05-01 14:00:00,42.74,42.77,42.7,42.7,34600.0,42.74,42.77,42.7,42.7,34600.0
2013-05-01 14:05:00,42.74,42.77,42.7,42.75,11000.0,42.74,42.77,42.7,42.75,11000.0
2013-05-01 14:10:00,42.75,42.76,42.67,42.75,30200.0,42.75,42.76,42.67,42.75,30200.0
2013-05-01 14:15:00,42.77,42.77,42.73,42.74,7800.0,42.77,42.77,42.73,42.74,7800.0
2013-05-01 14:20:00,42.77,42.86,42.76,42.84,11800.0,42.77,42.86,42.76,42.84,11800.0
2013-05-01 14:25:00,42.85,42.87,42.77,42.82,10200.0,42.85,42.87,42.77,42.82,10200.0
2013-05-01 14:30:00,42.82,42.82,42.77,42.79,17000.0,42.82,42.82,42.77,42.79,17000.0
2013-05-01 14:35:00,42.79,42.81,42.76,42.77,6400.0,42.79,42.81,42.76,42.77,6400.0
2013-05-01 14:40:00,42.8,42.83,42.78,42.8,14600.0,42.8,42.83,42.78,42.8,14600.0
2013-05-01 14:45:00,42.81,42.82,42.76,42.78,31000.0,42.81,42.82,42.76,42.78,31000.0
2013-05-01 14:50:00,42.77,42.79,42.73,42.78,40800.0,42.77,42.79,42.73,42.78,40800.0
2013-05-01 14:55:00,42.77,42.79,42.75,42.75,12400.0,42.77,42.79,42.75,42.75,12400.0
2013-05-01 15:00:00,42.77,42.77,42.74,42.76,17800.0,42.77,42.77,42.74,42.76,17800.0
2013-05-01 15:05:00,42.77,42.77,42.72,42.72,20200.0,42.77,42.77,42.72,42.72,20200.0
2013-05-01 15:10:00,42.72,42.73,42.69,42.69,18400.0,42.72,42.73,42.69,42.69,18400.0
2013-05-01 15:15:00,42.69,42.7,42.63,42.67,46000.0,42.69,42.7,42.63,42.67,46000.0
2013-05-01 15:20:00,42.66,42.67,42.6,42.6,26400.0,42.66,42.67,42.6,42.6,26400.0
2013-05-01 15:25:00,42.59,42.63,42.59,42.62,19600.0,42.59,42.63,42.59,42.62,19600.0
2013-05-01 15:30:00,42.6,42.63,42.6,42.62,16400.0,42.6,42.63,42.6,42.62,16400.0
2013-05-01 15:35:00,42.63,42.64,42.6,42.62,17200.0,42.63,42.64,42.6,42.62,17200.0
2013-05-01 15:40:00,42.6,42.63,42.58,42.58,14200.0,42.6,42.63,42.58,42.58,14200.0
2013-05-01 15:45:00,42.59,42.63,42.58,42.6,69400.0,42.59,42.63,42.58,42.6,69400.0
2013-05-01 15:50:00,42.62,42.62,42.6,42.62,53800.0,42.62,42.62,42.6,42.62,53800.0
2013-05-01 15:55:00,42.61,42.63,42.59,42.6,33200.0,42.61,42.63,42.59,42.6,33200.0
2013-05-02 09:30:00,42.76,42.88,42.65,42.68,4400.0,42.76,42.88,42.65,42.68,4400.0
2013-05-02 09:35:00,42.8,42.8,42.69,42.79,13200.0,42.8,42.8,42.69,42.79,13200.0
2013-05-02 09:40:00,42.7,42.7,42.64,42.68,1800.0,42.7,42.7,42.64,42.68,1800.0
2013-05-02 09:45:00,42.65,42.65,42.55,42.56,6800.0,42.65,42.65,42.55,42.56,6800.0
2013-05-02 09:50:00,42.58,42.61,42.51,42.54,3400.0,42.58,42.61,42.51,42.54,3400.0
2013-05-02 09:55:00,42.57,42.57,42.5,42.52,5200.0,42.57,42.57,42.5,42.52,5200.0
2013-05-02 10:00:00,42.56,42.58,42.54,42.54,4600.0,42.56,42.58,42.54,42.54,4600.0
2013-05-02 10:05:00,42.57,42.62,42.57,42.59,3800.0,42.57,42.62,42.57,42.59,3800.0
2013-05-02 10:10:00,42.6,42.62,42.58,42.59,5400.0,42.6,42.62,42.58,42.59,5400.0
2013-05-02 10:15:00,42.59,42.63,42.59,42.59,11200.0,42.59,42.63,42.59,42.59,11200.0
2013-05-02 10:20:00,42.6,42.63,42.59,42.59,6800.0,42.6,42.63,42.59,42.59,6800.0
2013-05-02 10:25:00,42.61,42.62,42.59,42.6,6200.0,42.61,42.62,42.59,42.6,6200.0
2013-05-02 10:30:00,42.6,42.69,42.6,42.69,9200.0,42.6,42.69,42.6,42.69,9200.0
2013-05-02 10:35:00,42.69,42.71,42.66,42.67,5200.0,42.69,42.71,42.66,42.67,5200.0
2013-05-02 10:40:00,42.67,42.67,42.62,42.63,5600.0,42.67,42.67,42.62,42.63,5600.0
2013-05-02 10:45:00,42.63,42.65,42.57,42.58,9600.0,42.63,42.65,42.57,42.58,9600.0
2013-05-02 10:50:00,42.58,42.59,42.55,42.58,15000.0,42.58,42.59,42.55,42.58,15000.0
2013-05-02 10:55:00,42.58,42.6,42.56,42.57,14800.0,42.58,42.6,42.56,42.57,14800.0
2013-05-02 11:00:00,42.58,42.59,42.56,42.58,3800.0,42.58,42.59,42.56,42.58,3800.0
2013-05-02 11:05:00,42.58,42.6,42.57,42.6,11200.0,42.58,42.6,42.57,42.6,11200.0
2013-05-02 11:10:00,42.62,42.65,42.62,42.65,12000.0,42.62,42.65,42.62,42.65,12000.0
2013-05-02 11:15:00,42.65,42.74,42.65,42.68,3200.0,42.65,42.74,42.65,42.68,3200.0
2013-05-02 11:20:00,42.7,42.7,42.66,42.67,4600.0,42.7,42.7,42.66,42.67,4600.0
2013-05-02 11:25:00,42.67,42.67,42.65,42.67,2800.0,42.67,42.67,42.65,42.67,2800.0
2013-05-02 11:30:00,42.67,42.67,42.64,42.65,10600.0,42.67,42.67,42.64,42.65,10600.0
2013-05-02 11:35:00,42.67,42.67,42.65,42.65,4200.0,42.67,42.67,42.65,42.65,4200.0
2013-05-02 11:40:00,42.66,42.66,42.61,42.61,5400.0,42.66,42.66,42.61,42.61,5400.0
2013-05-02 11:45:00,42.62,42.65,42.6,42.65,2200.0,42.62,42.65,42.6,42.65,2200.0
2013-05-02 11:50:00,42.66,42.67,42.6,42.6,13800.0,42.66,42.67,42.6,42.6,13800.0
2013-05-02 11:55:00,42.6,42.62,42.58,42.58,4400.0,42.6,42.62,42.58,42.58,4400.0
2013-05-02 12:00:00,42.63,42.63,42.57,42.59,5400.0,42.63,42.63,42.57,42.59,5400.0
2013-05-02 12:05:00,42.57,42.58,42.54,42.55,6000.0,42.57,42.58,42.54,42.55,6000.0
2013-05-02 12:10:00,42.56,42.57,42.53,42.53,11400.0,42.56,42.57,42.53,42.53,11400.0
2013-05-02 12:15:00,42.53,42.57,42.53,42.55,2600.0,42.53,42.57,42.53,42.55,2600.0
2013-05-02 12:20:00,42.56,42.58,42.55,42.58,3600.0,42.56,42.58,42.55,42.58,3600.0
2013-05-02 12:25:00,42.58,42.61,42.56,42.6,8600.0,42.58,42.61,42.56,42.6,8600.0
2013-05-02 12:30:00,42.6,42.6,42.58,42.59,4000.0,42.6,42.6,42.58,42.59,4000.0
2013-05-02 12:35:00,42.59,42.59,42.57,42.57,6400.0,42.59,42.59,42.57,42.57,6400.0
2013-05-02 12:40:00,42.59,42.59,42.55,42.58,7400.0,42.59,42.59,42.55,42.58,7400.0
2013-05-02 12:45:00,42.58,42.59,42.57,42.58,4800.0,42.58,42.59,42.57,42.58,4800.0
2013-05-02 12:50:00,42.58,42.59,42.57,42.57,6200.0,42.58,42.59,42.57,42.57,6200.0
2013-05-02 12:55:00,42.59,42.59,42.52,42.52,26000.0,42.59,42.59,42.52,42.52,26000.0
2013-05-02 13:00:00,42.52,42.55,42.49,42.51,57600.0,42.52,42.55,42.49,42.51,57600.0
2013-05-02 13:05:00,42.51,42.54,42.48,42.48,14400.0,42.51,42.54,42.48,42.48,14400.0
2013-05-02 13:10:00,42.51,42.51,42.48,42.49,1800.0,42.51,42.51,42.48,42.49,1800.0
2013-05-02 13:15:00,42.52,42.57,42.51,42.57,7400.0,42.52,42.57,42.51,42.57,7400.0
2013-05-02 13:20:00,42.56,42.56,42.52,42.54,6000.0,42.56,42.56,42.52,42.54,6000.0
2013-05-02 13:25:00,42.55,42.6,42.52,42.53,11400.0,42.55,42.6,42.52,42.53,11400.0
2013-05-02 13:30:00,42.54,42.6,42.54,42.59,5600.0,42.54,42.6,42.54,42.59,5600.0
2013-05-02 13:35:00,42.6,42.6,42.58,42.58,1800.0,42.6,42.6,42.58,42.58,1800.0
2013-05-02 13:40:00,42.61,42.61,42.56,42.6,3800.0,42.61,42.61,42.56,42.6,3800.0
2013-05-02 13:45:00,42.6,42.6,42.56,42.56,7800.0,42.6,42.6,42.56,42.56,7800.0
2013-05-02 13:50:00,42.57,42.59,42.49,42.52,16000.0,42.57,42.59,42.49,42.52,16000.0
2013-05-02 13:55:00,42.52,42.56,42.51,42.51,13800.0,42.52,42.56,42.51,42.51,13800.0
2013-05-02 14:00:00,42.55,42.55,42.51,42.51,4000.0,42.55,42.55,42.51,42.51,4000.0
2013-05-02 14:05:00,42.51,42.52,42.49,42.51,8200.0,42.51,42.52,42.49,42.51,8200.0
2013-05-02 14:10:00,42.52,42.52,42.49,42.52,5400.0,42.52,42.52,42.49,42.52,5400.0
2013-05-02 14:15:00,42.51,42.52,42.49,42.49,14800.0,42.51,42.52,42.49,42.49,14800.0
2013-05-02 14:20:00,42.49,42.5,42.48,42.48,5600.0,42.49,42.5,42.48,42.48,5600.0
2013-05-02 14:25:00,42.49,42.5,42.47,42.49,24800.0,42.49,42.5,42.47,42.49,24800.0
2013-05-02 14:30:00,42.49,42.49,42.45,42.47,58400.0,42.49,42.49,42.45,42.47,58400.0
2013-05-02 14:35:00,42.48,42.48,42.45,42.47,15400.0,42.48,42.48,42.45,42.47,15400.0
2013-05-02 14:40:00,42.47,42.47,42.4,42.4,14600.0,42.47,42.47,42.4,42.4,14600.0
2013-05-02 14:45:00,42.43,42.47,42.41,42.42,21800.0,42.43,42.47,42.41,42.42,21800.0
2013-05-02 14:50:00,42.42,42.43,42.4,42.4,19200.0,42.42,42.43,42.4,42.4,19200.0
2013-05-02 14:55:00,42.41,42.45,42.41,42.43,12600.0,42.41,42.45,42.41,42.43,12600.0
2013-05-02 15:00:00,42.43,42.43,42.39,42.4,11600.0,42.43,42.43,42.39,42.4,11600.0
2013-05-02 15:05:00,42.4,42.41,42.4,42.41,9400.0,42.4,42.41,42.4,42.41,9400.0
2013-05-02 15:10:00,42.41,42.43,42.41,42.41,5000.0,42.41,42.43,42.41,42.41,5000.0
2013-05-02 15:15:00,42.41,42.43,42.41,42.42,17600.0,42.41,42.43,42.41,42.42,17600.0
2013-05-02 15:20:00,42.42,42.44,42.42,42.43,15800.0,42.42,42.44,42.42,42.43,15800.0
2013-05-02 15:25:00,42.43,42.43,42.27,42.37,40600.0,42.43,42.43,42.27,42.37,40600.0
2013-05-02 15:30:00,42.38,42.43,42.3,42.31,25600.0,42.38,42.43,42.3,42.31,25600.0
2013-05-02 15:35:00,42.32,42.34,42.25,42.26,22200.0,42.32,42.34,42.25,42.26,22200.0
2013-05-02 15:40:00,42.27,42.29,42.25,42.28,28200.0,42.27,42.29,42.25,42.28,28200.0
2013-05-02 15:45:00,42.28,42.29,42.1,42.19,62600.0,42.28,42.29,42.1,42.19,62600.0
2013-05-02 15:50:00,42.22,42.24,42.05,42.19,124400.0,42.22,42.24,42.05,42.19,124400.0
2013-05-02 15:55:00,42.19,42.24,42.15,42.19,85800.0,42.19,42.24,42.15,42.19,85800.0
2013-05-03 09:30:00,42.6,42.61,42.33,42.56,7400.0,42.6,42.61,42.33,42.56,7400.0
2013-05-03 09:35:00,42.55,42.59,42.5,42.54,12400.0,42.55,42.59,42.5,42.54,12400.0
2013-05-03 09:40:00,42.54,42.55,42.44,42.44,3200.0,42.54,42.55,42.44,42.44,3200.0
2013-05-03 09:45:00,42.44,42.51,42.44,42.51,5400.0,42.44,42.51,42.44,42.51,5400.0
2013-05-03 09:50:00,42.52,42.53,42.49,42.52,10000.0,42.52,42.53,42.49,42.52,10000.0
2013-05-03 09:55:00,42.5,42.53,42.47,42.53,3600.0,42.5,42.53,42.47,42.53,3600.0
2013-05-03 10:00:00,42.52,42.53,42.42,42.42,15400.0,42.52,42.53,42.42,42.42,15400.0
2013-05-03 10:05:00,42.43,42.44,42.38,42.44,6200.0,42.43,42.44,42.38,42.44,6200.0
2013-05-03 10:10:00,42.47,42.52,42.44,42.5,9200.0,42.47,42.52,42.44,42.5,9200.0
2013-05-03 10:15:00,42.46,42.49,42.43,42.43,3000.0,42.46,42.49,42.43,42.43,3000.0
2013-05-03 10:20:00,42.43,42.57,42.43,42.52,7200.0,42.43,42.57,42.43,42.52,7200.0
2013-05-03 10:25:00,42.52,42.54,42.49,42.52,10200.0,42.52,42.54,42.49,42.52,10200.0
2013-05-03 10:30:00,42.53,42.58,42.52,42.52,5600.0,42.53,42.58,42.52,42.52,5600.0
2013-05-03 10:35:00,42.53,42.58,42.52,42.55,13800.0,42.53,42.58,42.52,42.55,13800.0
2013-05-03 10:40:00,42.55,42.55,42.52,42.53,3600.0,42.55,42.55,42.52,42.53,3600.0
2013-05-03 10:45:00,42.55,42.57,42.52,42.54,5600.0,42.55,42.57,42.52,42.54,5600.0
2013-05-03 10:50:00,42.52,42.55,42.49,42.55,5800.0,42.52,42.55,42.49,42.55,5800.0
2013-05-03 10:55:00,42.55,42.58,42.54,42.56,5200.0,42.55,42.58,42.54,42.56,5200.0
2013-05-03 11:00:00,42.56,42.56,42.52,42.55,6000.0,42.56,42.56,42.52,42.55,6000.0
2013-05-03 11:05:00,42.58,42.6,42.56,42.6,12400.0,42.58,42.6,42.56,42.6,12400.0
2013-05-03 11:10:00,42.6,42.6,42.58,42.58,10600.0,42.6,42.6,42.58,42.58,10600.0
2013-05-03 11:15:00,42.59,42.61,42.57,42.61,11000.0,42.59,42.61,42.57,42.61,11000.0
2013-05-03 11:20:00,42.62,42.63,42.59,42.63,16600.0,42.62,42.63,42.59,42.63,16600.0
2013-05-03 11:25:00,42.63,42.64,42.62,42.63,3800.0,42.63,42.64,42.62,42.63,3800.0
2013-05-03 11:30:00,42.61,42.66,42.61,42.65,21600.0,42.61,42.66,42.61,42.65,21600.0
2013-05-03 11:35:00,42.65,42.7,42.65,42.7,8200.0,42.65,42.7,42.65,42.7,8200.0
2013-05-03 11:40:00,42.7,42.74,42.7,42.72,27400.0,42.7,42.74,42.7,42.72,27400.0
2013-05-03 11:45:00,42.72,42.74,42.72,42.73,12800.0,42.72,42.74,42.72,42.73,12800.0
2013-05-03 11:50:00,42.73,42.73,42.71,42.71,10800.0,42.73,42.73,42.71,42.71,10800.0
2013-05-03 11:55:00,42.72,42.74,42.72,42.73,12000.0,42.72,42.74,42.72,42.73,12000.0
2013-05-03 12:00:00,42.73,42.73,42.71,42.71,2200.0,42.73,42.73,42.71,42.71,2200.0
2013-05-03 12:05:00,42.69,42.73,42.68,42.7,9600.0,42.69,42.73,42.68,42.7,9600.0
2013-05-03 12:10:00,42.72,42.74,42.7,42.73,5400.0,42.72,42.74,42.7,42.73,5400.0
2013-05-03 12:15:00,42.73,42.73,42.68,42.71,11200.0,42.73,42.73,42.68,42.71,11200.0
2013-05-03 12:20:00,42.71,42.71,42.66,42.66,11000.0,42.71,42.71,42.66,42.66,11000.0
2013-05-03 12:25:00,42.66,42.66,42.62,42.62,6000.0,42.66,42.66,42.62,42.62,6000.0
2013-05-03 12:30:00,42.62,42.67,42.62,42.65,21200.0,42.62,42.67,42.62,42.65,21200.0
2013-05-03 12:35:00,42.65,42.65,42.6,42.6,5000.0,42.65,42.65,42.6,42.6,5000.0
2013-05-03 12:40:00,42.6,42.63,42.6,42.63,10200.0,42.6,42.63,42.6,42.63,10200.0
2013-05-03 12:45:00,42.63,42.63,42.62,42.63,1200.0,42.63,42.63,42.62,42.63,1200.0
2013-05-03 12:50:00,42.63,42.66,42.63,42.63,13200.0,42.63,42.66,42.63,42.63,13200.0
2013-05-03 12:55:00,42.61,42.61,42.61,42.61,800.0,42.61,42.61,42.61,42.61,800.0
2013-05-03 13:00:00,42.62,42.62,42.59,42.62,1800.0,42.62,42.62,42.59,42.62,1800.0
2013-05-03 13:05:00,42.62,42.64,42.6,42.63,43200.0,42.62,42.64,42.6,42.63,43200.0
2013-05-03 13:10:00,42.63,42.67,42.62,42.67,3800.0,42.63,42.67,42.62,42.67,3800.0
2013-05-03 13:15:00,42.65,42.68,42.65,42.66,1200.0,42.65,42.68,42.65,42.66,1200.0
2013-05-03 13:20:00,42.66,42.69,42.63,42.67,13600.0,42.66,42.69,42.63,42.67,13600.0
2013-05-03 13:25:00,42.65,42.67,42.63,42.63,13200.0,42.65,42.67,42.63,42.63,13200.0
2013-05-03 13:30:00,42.63,42.66,42.63,42.65,3000.0,42.63,42.66,42.63,42.65,3000.0
2013-05-03 13:35:00,42.66,42.66,42.64,42.66,11400.0,42.66,42.66,42.64,42.66,11400.0
2013-05-03 13:40:00,42.65,42.66,42.63,42.66,19400.0,42.65,42.66,42.63,42.66,19400.0
2013-05-03 13:45:00,42.67,42.69,42.6,42.68,47600.0,42.67,42.69,42.6,42.68,47600.0
2013-05-03 13:50:00,42.67,42.68,42.65,42.65,4200.0,42.67,42.68,42.65,42.65,4200.0
2013-05-03 13:55:00,42.64,42.65,42.59,42.59,31400.0,42.64,42.65,42.59,42.59,31400.0
2013-05-03 14:00:00,42.6,42.63,42.59,42.63,15200.0,42.6,42.63,42.59,42.63,15200.0
2013-05-03 14:05:00,42.62,42.63,42.6,42.63,7600.0,42.62,42.63,42.6,42.63,7600.0
2013-05-03 14:10:00,42.61,42.67,42.61,42.67,29000.0,42.61,42.67,42.61,42.67,29000.0
2013-05-03 14:15:00,42.65,42.66,42.65,42.65,8000.0,42.65,42.66,42.65,42.65,8000.0
2013-05-03 14:20:00,42.65,42.67,42.65,42.67,8000.0,42.65,42.67,42.65,42.67,8000.0
2013-05-03 14:25:00,42.67,42.67,42.65,42.66,5200.0,42.67,42.67,42.65,42.66,5200.0
2013-05-03 14:30:00,42.65,42.67,42.65,42.65,7800.0,42.65,42.67,42.65,42.65,7800.0
2013-05-03 14:35:00,42.65,42.66,42.65,42.65,8400.0,42.65,42.66,42.65,42.65,8400.0
2013-05-03 14:40:00,42.65,42.66,42.65,42.65,7000.0,42.65,42.66,42.65,42.65,7000.0
2013-05-03 14:45:00,42.65,42.67,42.65,42.65,14800.0,42.65,42.67,42.65,42.65,14800.0
2013-05-03 14:50:00,42.66,42.66,42.65,42.65,12600.0,42.66,42.66,42.65,42.65,12600.0
2013-05-03 14:55:00,42.65,42.66,42.63,42.63,69800.0,42.65,42.66,42.63,42.63,69800.0
2013-05-03 15:00:00,42.63,42.64,42.56,42.6,52200.0,42.63,42.64,42.56,42.6,52200.0
2013-05-03 15:05:00,42.6,42.6,42.58,42.59,22200.0,42.6,42.6,42.58,42.59,22200.0
2013-05-03 15:10:00,42.58,42.6,42.55,42.59,17000.0,42.58,42.6,42.55,42.59,17000.0
2013-05-03 15:15:00,42.59,42.59,42.55,42.55,17400.0,42.59,42.59,42.55,42.55,17400.0
2013-05-03 15:20:00,42.55,42.58,42.54,42.57,37200.0,42.55,42.58,42.54,42.57,37200.0
2013-05-03 15:25:00,42.58,42.63,42.58,42.63,15200.0,42.58,42.63,42.58,42.63,15200.0
2013-05-03 15:30:00,42.63,42.68,42.62,42.68,20000.0,42.63,42.68,42.62,42.68,20000.0
2013-05-03 15:35:00,42.68,42.7,42.68,42.7,9600.0,42.68,42.7,42.68,42.7,9600.0
2013-05-03 15:40:00,42.7,42.72,42.7,42.72,9200.0,42.7,42.72,42.7,42.72,9200.0
2013-05-03 15:45:00,42.72,42.73,42.7,42.7,10000.0,42.72,42.73,42.7,42.7,10000.0
2013-05-03 15:50:00,42.71,42.74,42.68,42.68,18000.0,42.71,42.74,42.68,42.68,18000.0
2013-05-03 15:55:00,42.68,42.69,42.63,42.65,22400.0,42.68,42.69,42.63,42.65,22400.0
2013-05-06 09:30:00,42.8,42.8,42.71,42.71,6600.0,42.8,42.8,42.71,42.71,6600.0
2013-05-06 09:35:00,42.73,42.73,42.73,42.73,600.0,42.73,42.73,42.73,42.73,600.0
2013-05-06 09:40:00,42.77,42.86,42.77,42.83,7400.0,42.77,42.86,42.77,42.83,7400.0
2013-05-06 09:45:00,42.83,42.83,42.78,42.78,2800.0,42.83,42.83,42.78,42.78,2800.0
2013-05-06 09:50:00,42.78,42.79,42.76,42.77,2000.0,42.78,42.79,42.76,42.77,2000.0
2013-05-06 09:55:00,42.74,42.77,42.74,42.76,2400.0,42.74,42.77,42.74,42.76,2400.0
2013-05-06 10:00:00,42.76,42.84,42.76,42.82,4800.0,42.76,42.84,42.76,42.82,4800.0
2013-05-06 10:05:00,42.83,42.83,42.8,42.8,2200.0,42.83,42.83,42.8,42.8,2200.0
2013-05-06 10:10:00,42.82,42.84,42.79,42.79,4400.0,42.82,42.84,42.79,42.79,4400.0
2013-05-06 10:15:00,42.79,42.79,42.72,42.73,4200.0,42.79,42.79,42.72,42.73,4200.0
2013-05-06 10:20:00,42.73,42.77,42.71,42.76,1000.0,42.73,42.77,42.71,42.76,1000.0
2013-05-06 10:25:00,42.75,42.82,42.75,42.82,2800.0,42.75,42.82,42.75,42.82,2800.0
2013-05-06 10:30:00,42.82,42.82,42.76,42.8,4000.0,42.82,42.82,42.76,42.8,4000.0
2013-05-06 10:35:00,42.8,42.81,42.77,42.8,3200.0,42.8,42.81,42.77,42.8,3200.0
2013-05-06 10:40:00,42.8,42.82,42.77,42.82,4400.0,42.8,42.82,42.77,42.82,4400.0
2013-05-06 10:45:00,42.84,42.9,42.84,42.9,3600.0,42.84,42.9,42.84,42.9,3600.0
2013-05-06 10:50:00,42.88,42.91,42.85,42.91,4200.0,42.88,42.91,42.85,42.91,4200.0
2013-05-06 10:55:00,42.91,42.94,42.88,42.9,3200.0,42.91,42.94,42.88,42.9,3200.0
2013-05-06 11:00:00,42.91,42.91,42.88,42.9,1200.0,42.91,42.91,42.88,42.9,1200.0
2013-05-06 11:05:00,42.88,42.88,42.87,42.87,2600.0,42.88,42.88,42.87,42.87,2600.0
2013-05-06 11:10:00,42.88,42.88,42.87,42.87,2800.0,42.88,42.88,42.87,42.87,2800.0
2013-05-06 11:15:00,42.88,42.88,42.88,42.88,2400.0,42.88,42.88,42.88,42.88,2400.0
2013-05-06 11:20:00,42.9,42.9,42.87,42.87,1800.0,42.9,42.9,42.87,42.87,1800.0
2013-05-06 11:25:00,42.88,42.88,42.88,42.88,3400.0,42.88,42.88,42.88,42.88,3400.0
2013-05-06 11:30:00,42.87,42.88,42.87,42.88,11200.0,42.87,42.88,42.87,42.88,11200.0
2013-05-06 11:35:00,42.88,42.88,42.88,42.88,1000.0,42.88,42.88,42.88,42.88,1000.0
2013-05-06 11:40:00,42.9,42.9,42.9,42.9,1800.0,42.9,42.9,42.9,42.9,1800.0
2013-05-06 11:45:00,42.91,42.94,42.91,42.94,1200.0,42.91,42.94,42.91,42.94,1200.0
2013-05-06 11:50:00,42.94,42.96,42.94,42.96,5200.0,42.94,42.96,42.94,42.96,5200.0
2013-05-06 11:55:00,42.95,43.0,42.94,42.99,12200.0,42.95,43.0,42.94,42.99,12200.0
2013-05-06 12:00:00,42.98,42.99,42.97,42.97,2200.0,42.98,42.99,42.97,42.97,2200.0
2013-05-06 12:05:00,42.97,43.0,42.96,42.99,4400.0,42.97,43.0,42.96,42.99,4400.0
2013-05-06 12:10:00,42.99,42.99,42.95,42.95,5800.0,42.99,42.99,42.95,42.95,5800.0
2013-05-06 12:15:00,42.97,42.99,42.92,42.92,5000.0,42.97,42.99,42.92,42.92,5000.0
2013-05-06 12:20:00,42.92,42.93,42.88,42.93,4600.0,42.92,42.93,42.88,42.93,4600.0
2013-05-06 12:25:00,42.92,42.93,42.91,42.91,5600.0,42.92,42.93,42.91,42.91,5600.0
2013-05-06 12:30:00,42.91,42.91,42.88,42.91,2600.0,42.91,42.91,42.88,42.91,2600.0
2013-05-06 12:35:00,42.92,42.95,42.9,42.93,11400.0,42.92,42.95,42.9,42.93,11400.0
2013-05-06 12:40:00,42.9,42.91,42.88,42.88,1600.0,42.9,42.91,42.88,42.88,1600.0
2013-05-06 12:45:00,42.9,42.91,42.9,42.9,2400.0,42.9,42.91,42.9,42.9,2400.0
2013-05-06 12:50:00,42.92,42.93,42.91,42.92,1800.0,42.92,42.93,42.91,42.92,1800.0
2013-05-06 12:55:00,42.9,42.9,42.88,42.9,12600.0,42.9,42.9,42.88,42.9,12600.0
2013-05-06 13:00:00,42.88,42.9,42.87,42.87,6000.0,42.88,42.9,42.87,42.87,6000.0
2013-05-06 13:05:00,42.88,42.89,42.86,42.88,5800.0,42.88,42.89,42.86,42.88,5800.0
2013-05-06 13:10:00,42.9,42.9,42.87,42.87,36000.0,42.9,42.9,42.87,42.87,36000.0
2013-05-06 13:15:00,42.88,42.9,42.87,42.87,5400.0,42.88,42.9,42.87,42.87,5400.0
2013-05-06 13:20:00,42.87,42.88,42.82,42.85,17800.0,42.87,42.88,42.82,42.85,17800.0
2013-05-06 13:25:00,42.85,42.88,42.82,42.88,6600.0,42.85,42.88,42.82,42.88,6600.0
2013-05-06 13:30:00,42.88,42.88,42.88,42.88,4000.0,42.88,42.88,42.88,42.88,4000.0
2013-05-06 13:35:00,42.88,42.9,42.88,42.88,4600.0,42.88,42.9,42.88,42.88,4600.0
2013-05-06 13:40:00,42.88,42.88,42.88,42.88,1000.0,42.88,42.88,42.88,42.88,1000.0
2013-05-06 13:45:00,42.88,42.9,42.88,42.9,3800.0,42.88,42.9,42.88,42.9,3800.0
2013-05-06 13:50:00,42.88,42.91,42.88,42.91,1400.0,42.88,42.91,42.88,42.91,1400.0
2013-05-06 13:55:00,42.91,42.92,42.9,42.9,3000.0,42.91,42.92,42.9,42.9,3000.0
2013-05-06 14:00:00,42.89,42.91,42.86,42.88,8000.0,42.89,42.91,42.86,42.88,8000.0
2013-05-06 14:05:00,42.88,42.89,42.88,42.88,3400.0,42.88,42.89,42.88,42.88,3400.0
2013-05-06 14:10:00,42.88,42.88,42.87,42.88,3200.0,42.88,42.88,42.87,42.88,3200.0
2013-05-06 14:15:00,42.88,42.89,42.88,42.88,7000.0,42.88,42.89,42.88,42.88,7000.0
2013-05-06 14:20:00,42.88,42.88,42.87,42.87,1400.0,42.88,42.88,42.87,42.87,1400.0
2013-05-06 14:25:00,42.88,42.88,42.88,42.88,4400.0,42.88,42.88,42.88,42.88,4400.0
2013-05-06 14:30:00,42.88,42.88,42.87,42.87,7800.0,42.88,42.88,42.87,42.87,7800.0
2013-05-06 14:35:00,42.87,42.87,42.86,42.86,4600.0,42.87,42.87,42.86,42.86,4600.0
2013-05-06 14:40:00,42.86,42.88,42.86,42.88,13800.0,42.86,42.88,42.86,42.88,13800.0
2013-05-06 14:45:00,42.88,42.88,42.87,42.88,5200.0,42.88,42.88,42.87,42.88,5200.0
2013-05-06 14:50:00,42.88,42.88,42.88,42.88,2400.0,42.88,42.88,42.88,42.88,2400.0
2013-05-06 14:55:00,42.88,42.88,42.87,42.88,12000.0,42.88,42.88,42.87,42.88,12000.0
2013-05-06 15:00:00,42.88,42.89,42.88,42.88,2800.0,42.88,42.89,42.88,42.88,2800.0
2013-05-06 15:05:00,42.88,42.91,42.87,42.9,10200.0,42.88,42.91,42.87,42.9,10200.0
2013-05-06 15:10:00,42.9,42.91,42.89,42.9,8400.0,42.9,42.91,42.89,42.9,8400.0
2013-05-06 15:15:00,42.9,42.92,42.9,42.92,6200.0,42.9,42.92,42.9,42.92,6200.0
2013-05-06 15:20:00,42.93,42.93,42.9,42.93,16200.0,42.93,42.93,42.9,42.93,16200.0
2013-05-06 15:25:00,42.93,42.95,42.92,42.94,17400.0,42.93,42.95,42.92,42.94,17400.0
2013-05-06 15:30:00,42.94,42.95,42.92,42.95,10200.0,42.94,42.95,42.92,42.95,10200.0
2013-05-06 15:35:00,42.95,42.95,42.94,42.95,8200.0,42.95,42.95,42.94,42.95,8200.0
2013-05-06 15:40:00,42.96,42.96,42.94,42.95,5600.0,42.96,42.96,42.94,42.95,5600.0
2013-05-06 15:45:00,42.94,42.99,42.94,42.99,25200.0,42.94,42.99,42.94,42.99,25200.0
2013-05-06 15:50:00,42.98,42.98,42.88,42.88,10000.0,42.98,42.98,42.88,42.88,10000.0
2013-05-06 15:55:00,42.91,42.91,42.83,42.88,14600.0,42.91,42.91,42.83,42.88,14600.0
2013-05-07 09:30:00,42.99,42.99,42.9,42.9,2400.0,42.99,42.99,42.9,42.9,2400.0
2013-05-07 09:35:00,42.9,42.9,42.9,42.9,0.0,42.9,42.9,42.9,42.9,0.0
2013-05-07 09:40:00,42.9,42.98,42.9,42.94,5400.0,42.9,42.98,42.9,42.94,5400.0
2013-05-07 09:45:00,42.94,42.99,42.94,42.96,3400.0,42.94,42.99,42.94,42.96,3400.0
2013-05-07 09:50:00,43.0,43.02,43.0,43.02,3200.0,43.0,43.02,43.0,43.02,3200.0
2013-05-07 09:55:00,43.08,43.12,43.08,43.12,2200.0,43.08,43.12,43.08,43.12,2200.0
2013-05-07 10:00:00,43.17,43.17,43.1,43.1,3800.0,43.17,43.17,43.1,43.1,3800.0
2013-05-07 10:05:00,43.13,43.14,43.12,43.13,2200.0,43.13,43.14,43.12,43.13,2200.0
2013-05-07 10:10:00,43.13,43.13,43.08,43.08,2600.0,43.13,43.13,43.08,43.08,2600.0
2013-05-07 10:15:00,43.07,43.09,43.03,43.03,2400.0,43.07,43.09,43.03,43.03,2400.0
2013-05-07 10:20:00,43.03,43.07,43.03,43.04,2200.0,43.03,43.07,43.03,43.04,2200.0
2013-05-07 10:25:00,43.06,43.1,43.02,43.06,3200.0,43.06,43.1,43.02,43.06,3200.0
2013-05-07 10:30:00,43.1,43.1,43.05,43.06,1000.0,43.1,43.1,43.05,43.06,1000.0
2013-05-07 10:35:00,43.07,43.1,43.07,43.1,7400.0,43.07,43.1,43.07,43.1,7400.0
2013-05-07 10:40:00,43.07,43.07,43.06,43.07,1400.0,43.07,43.07,43.06,43.07,1400.0
2013-05-07 10:45:00,43.06,43.06,42.99,43.01,3400.0,43.06,43.06,42.99,43.01,3400.0
2013-05-07 10:50:00,43.0,43.01,42.89,42.9,24600.0,43.0,43.01,42.89,42.9,24600.0
2013-05-07 10:55:00,42.9,42.9,42.84,42.87,19200.0,42.9,42.9,42.84,42.87,19200.0
2013-05-07 11:00:00,42.89,42.9,42.85,42.85,4000.0,42.89,42.9,42.85,42.85,4000.0
2013-05-07 11:05:00,42.85,42.86,42.85,42.86,400.0,42.85,42.86,42.85,42.86,400.0
2013-05-07 11:10:00,42.85,42.88,42.83,42.83,7600.0,42.85,42.88,42.83,42.83,7600.0
2013-05-07 11:15:00,42.83,42.83,42.8,42.82,2400.0,42.83,42.83,42.8,42.82,2400.0
2013-05-07 11:20:00,42.83,42.87,42.83,42.85,1800.0,42.83,42.87,42.83,42.85,1800.0
2013-05-07 11:25:00,42.85,42.87,42.83,42.84,4800.0,42.85,42.87,42.83,42.84,4800.0
2013-05-07 11:30:00,42.83,42.84,42.81,42.82,4400.0,42.83,42.84,42.81,42.82,4400.0
2013-05-07 11:35:00,42.82,42.83,42.82,42.83,3200.0,42.82,42.83,42.82,42.83,3200.0
2013-05-07 11:40:00,42.83,42.83,42.82,42.83,4000.0,42.83,42.83,42.82,42.83,4000.0
2013-05-07 11:45:00,42.83,42.83,42.81,42.81,11600.0,42.83,42.83,42.81,42.81,11600.0
2013-05-07 11:50:00,42.83,42.85,42.82,42.82,2600.0,42.83,42.85,42.82,42.82,2600.0
2013-05-07 11:55:00,42.82,42.83,42.8,42.8,3800.0,42.82,42.83,42.8,42.8,3800.0
2013-05-07 12:00:00,42.81,42.83,42.8,42.83,4200.0,42.81,42.83,42.8,42.83,4200.0
2013-05-07 12:05:00,42.82,42.83,42.8,42.82,9400.0,42.82,42.83,42.8,42.82,9400.0
2013-05-07 12:10:00,42.83,42.83,42.82,42.82,800.0,42.83,42.83,42.82,42.82,800.0
2013-05-07 12:15:00,42.82,42.84,42.8,42.82,10600.0,42.82,42.84,42.8,42.82,10600.0
2013-05-07 12:20:00,42.82,42.83,42.81,42.82,2600.0,42.82,42.83,42.81,42.82,2600.0
2013-05-07 12:25:00,42.83,42.83,42.81,42.82,1800.0,42.83,42.83,42.81,42.82,1800.0
2013-05-07 12:30:00,42.81,42.81,42.81,42.81,200.0,42.81,42.81,42.81,42.81,200.0
2013-05-07 12:35:00,42.81,42.85,42.81,42.85,3600.0,42.81,42.85,42.81,42.85,3600.0
2013-05-07 12:40:00,42.85,42.88,42.85,42.88,4000.0,42.85,42.88,42.85,42.88,4000.0
2013-05-07 12:45:00,42.87,42.88,42.83,42.85,6600.0,42.87,42.88,42.83,42.85,6600.0
2013-05-07 12:50:00,42.85,42.85,42.83,42.83,1800.0,42.85,42.85,42.83,42.83,1800.0
2013-05-07 12:55:00,42.85,42.87,42.84,42.84,4200.0,42.85,42.87,42.84,42.84,4200.0
2013-05-07 13:00:00,42.84,42.84,42.8,42.81,4000.0,42.84,42.84,42.8,42.81,4000.0
2013-05-07 13:05:00,42.81,42.84,42.81,42.83,3200.0,42.81,42.84,42.81,42.83,3200.0
2013-05-07 13:10:00,42.84,42.85,42.82,42.82,2800.0,42.84,42.85,42.82,42.82,2800.0
2013-05-07 13:15:00,42.83,42.86,42.83,42.84,1800.0,42.83,42.86,42.83,42.84,1800.0
2013-05-07 13:20:00,42.85,42.86,42.85,42.85,1200.0,42.85,42.86,42.85,42.85,1200.0
2013-05-07 13:25:00,42.85,42.85,42.83,42.85,11000.0,42.85,42.85,42.83,42.85,11000.0
2013-05-07 13:30:00,42.82,42.84,42.82,42.83,33400.0,42.82,42.84,42.82,42.83,33400.0
2013-05-07 13:35:00,42.83,42.85,42.81,42.82,12600.0,42.83,42.85,42.81,42.82,12600.0
2013-05-07 13:40:00,42.81,42.86,42.81,42.83,2600.0,42.81,42.86,42.81,42.83,2600.0
2013-05-07 13:45:00,42.84,42.85,42.8,42.84,4600.0,42.84,42.85,42.8,42.84,4600.0
2013-05-07 13:50:00,42.82,42.82,42.8,42.81,2800.0,42.82,42.82,42.8,42.81,2800.0
2013-05-07 13:55:00,42.82,42.85,42.81,42.82,8800.0,42.82,42.85,42.81,42.82,8800.0
2013-05-07 14:00:00,42.83,42.85,42.81,42.83,22600.0,42.83,42.85,42.81,42.83,22600.0
2013-05-07 14:05:00,42.82,42.85,42.81,42.85,5600.0,42.82,42.85,42.81,42.85,5600.0
2013-05-07 14:10:00,42.85,42.86,42.83,42.85,3200.0,42.85,42.86,42.83,42.85,3200.0
2013-05-07 14:15:00,42.85,42.9,42.84,42.85,27200.0,42.85,42.9,42.84,42.85,27200.0
2013-05-07 14:20:00,42.85,42.9,42.85,42.9,4400.0,42.85,42.9,42.85,42.9,4400.0
2013-05-07 14:25:00,42.89,42.91,42.89,42.9,6000.0,42.89,42.91,42.89,42.9,6000.0
2013-05-07 14:30:00,42.87,42.88,42.87,42.87,6800.0,42.87,42.88,42.87,42.87,6800.0
2013-05-07 14:35:00,42.87,42.9,42.87,42.88,6800.0,42.87,42.9,42.87,42.88,6800.0
2013-05-07 14:40:00,42.88,42.88,42.87,42.88,6600.0,42.88,42.88,42.87,42.88,6600.0
2013-05-07 14:45:00,42.88,42.95,42.87,42.93,21800.0,42.88,42.95,42.87,42.93,21800.0
2013-05-07 14:50:00,42.94,42.97,42.94,42.95,4400.0,42.94,42.97,42.94,42.95,4400.0
2013-05-07 14:55:00,42.96,43.02,42.95,43.02,10200.0,42.96,43.02,42.95,43.02,10200.0
2013-05-07 15:00:00,43.02,43.02,42.97,42.98,7400.0,43.02,43.02,42.97,42.98,7400.0
2013-05-07 15:05:00,42.98,43.0,42.96,43.0,8800.0,42.98,43.0,42.96,43.0,8800.0
2013-05-07 15:10:00,43.01,43.02,42.98,42.99,5600.0,43.01,43.02,42.98,42.99,5600.0
2013-05-07 15:15:00,42.98,42.99,42.97,42.99,4000.0,42.98,42.99,42.97,42.99,4000.0
2013-05-07 15:20:00,42.99,43.01,42.97,42.99,6800.0,42.99,43.01,42.97,42.99,6800.0
2013-05-07 15:25:00,42.99,42.99,42.94,42.94,19000.0,42.99,42.99,42.94,42.94,19000.0
2013-05-07 15:30:00,42.94,42.95,42.9,42.91,8800.0,42.94,42.95,42.9,42.91,8800.0
2013-05-07 15:35:00,42.92,42.93,42.9,42.93,10000.0,42.92,42.93,42.9,42.93,10000.0
2013-05-07 15:40:00,42.93,42.96,42.93,42.94,6600.0,42.93,42.96,42.93,42.94,6600.0
2013-05-07 15:45:00,42.94,42.94,42.88,42.9,15800.0,42.94,42.94,42.88,42.9,15800.0
2013-05-07 15:50:00,42.9,42.9,42.86,42.88,18600.0,42.9,42.9,42.86,42.88,18600.0
2013-05-07 15:55:00,42.88,42.97,42.88,42.97,24000.0,42.88,42.97,42.88,42.97,24000.0
2013-05-08 09:30:00,42.87,43.26,42.87,43.2,10400.0,42.87,43.26,42.87,43.2,10400.0
2013-05-08 09:35:00,43.21,43.21,43.06,43.06,4800.0,43.21,43.21,43.06,43.06,4800.0
2013-05-08 09:40:00,43.23,43.23,43.23,43.23,800.0,43.23,43.23,43.23,43.23,800.0
2013-05-08 09:45:00,43.18,43.22,43.16,43.16,3200.0,43.18,43.22,43.16,43.16,3200.0
2013-05-08 09:50:00,43.15,43.18,43.15,43.15,8400.0,43.15,43.18,43.15,43.15,8400.0
2013-05-08 09:55:00,43.14,43.14,43.02,43.08,17600.0,43.14,43.14,43.02,43.08,17600.0
2013-05-08 10:00:00,43.16,43.17,43.16,43.17,3200.0,43.16,43.17,43.16,43.17,3200.0
2013-05-08 10:05:00,43.17,43.17,43.15,43.15,2400.0,43.17,43.17,43.15,43.15,2400.0
2013-05-08 10:10:00,43.15,43.16,43.12,43.16,7600.0,43.15,43.16,43.12,43.16,7600.0
2013-05-08 10:15:00,43.16,43.21,43.14,43.18,3600.0,43.16,43.21,43.14,43.18,3600.0
2013-05-08 10:20:00,43.2,43.21,43.17,43.21,4400.0,43.2,43.21,43.17,43.21,4400.0
2013-05-08 10:25:00,43.21,43.25,43.21,43.25,3600.0,43.21,43.25,43.21,43.25,3600.0
2013-05-08 10:30:00,43.26,43.35,43.26,43.32,10400.0,43.26,43.35,43.26,43.32,10400.0
2013-05-08 10:35:00,43.35,43.42,43.33,43.38,8800.0,43.35,43.42,43.33,43.38,8800.0
2013-05-08 10:40:00,43.42,43.49,43.42,43.42,11200.0,43.42,43.49,43.42,43.42,11200.0
2013-05-08 10:45:00,43.42,43.43,43.37,43.37,8400.0,43.42,43.43,43.37,43.37,8400.0
2013-05-08 10:50:00,43.37,43.42,43.37,43.4,15600.0,43.37,43.42,43.37,43.4,15600.0
2013-05-08 10:55:00,43.37,43.41,43.37,43.41,6000.0,43.37,43.41,43.37,43.41,6000.0
2013-05-08 11:00:00,43.41,43.46,43.38,43.44,8400.0,43.41,43.46,43.38,43.44,8400.0
2013-05-08 11:05:00,43.46,43.49,43.45,43.47,7200.0,43.46,43.49,43.45,43.47,7200.0
2013-05-08 11:10:00,43.48,43.52,43.48,43.49,6800.0,43.48,43.52,43.48,43.49,6800.0
2013-05-08 11:15:00,43.52,43.55,43.52,43.52,6000.0,43.52,43.55,43.52,43.52,6000.0
2013-05-08 11:20:00,43.54,43.56,43.49,43.49,9200.0,43.54,43.56,43.49,43.49,9200.0
2013-05-08 11:25:00,43.48,43.48,43.43,43.43,9200.0,43.48,43.48,43.43,43.43,9200.0
2013-05-08 11:30:00,43.44,43.46,43.43,43.46,6000.0,43.44,43.46,43.43,43.46,6000.0
2013-05-08 11:35:00,43.46,43.49,43.46,43.48,4400.0,43.46,43.49,43.46,43.48,4400.0
2013-05-08 11:40:00,43.49,43.52,43.49,43.52,6400.0,43.49,43.52,43.49,43.52,6400.0
2013-05-08 11:45:00,43.52,43.55,43.49,43.51,7600.0,43.52,43.55,43.49,43.51,7600.0
2013-05-08 11:50:00,43.54,43.54,43.46,43.46,11200.0,43.54,43.54,43.46,43.46,11200.0
2013-05-08 11:55:00,43.49,43.49,43.46,43.48,6400.0,43.49,43.49,43.46,43.48,6400.0
2013-05-08 12:00:00,43.46,43.47,43.43,43.47,7200.0,43.46,43.47,43.43,43.47,7200.0
2013-05-08 12:05:00,43.46,43.46,43.42,43.42,5600.0,43.46,43.46,43.42,43.42,5600.0
2013-05-08 12:10:00,43.44,43.46,43.44,43.46,1200.0,43.44,43.46,43.44,43.46,1200.0
2013-05-08 12:15:00,43.47,43.55,43.47,43.53,20400.0,43.47,43.55,43.47,43.53,20400.0
2013-05-08 12:20:00,43.54,43.54,43.52,43.52,15600.0,43.54,43.54,43.52,43.52,15600.0
2013-05-08 12:25:00,43.52,43.55,43.52,43.55,6400.0,43.52,43.55,43.52,43.55,6400.0
2013-05-08 12:30:00,43.55,43.55,43.51,43.54,21600.0,43.55,43.55,43.51,43.54,21600.0
2013-05-08 12:35:00,43.53,43.55,43.52,43.55,7200.0,43.53,43.55,43.52,43.55,7200.0
2013-05-08 12:40:00,43.55,43.56,43.53,43.56,6400.0,43.55,43.56,43.53,43.56,6400.0
2013-05-08 12:45:00,43.57,43.6,43.57,43.6,3200.0,43.57,43.6,43.57,43.6,3200.0
2013-05-08 12:50:00,43.62,43.62,43.58,43.6,7200.0,43.62,43.62,43.58,43.6,7200.0
2013-05-08 12:55:00,43.6,43.62,43.58,43.59,4800.0,43.6,43.62,43.58,43.59,4800.0
2013-05-08 13:00:00,43.59,43.61,43.58,43.61,7600.0,43.59,43.61,43.58,43.61,7600.0
2013-05-08 13:05:00,43.62,43.66,43.61,43.63,20000.0,43.62,43.66,43.61,43.63,20000.0
2013-05-08 13:10:00,43.63,43.64,43.6,43.63,4000.0,43.63,43.64,43.6,43.63,4000.0
2013-05-08 13:15:00,43.67,43.68,43.63,43.63,2000.0,43.67,43.68,43.63,43.63,2000.0
2013-05-08 13:20:00,43.63,43.73,43.63,43.71,8800.0,43.63,43.73,43.63,43.71,8800.0
2013-05-08 13:25:00,43.72,43.76,43.7,43.7,6400.0,43.72,43.76,43.7,43.7,6400.0
2013-05-08 13:30:00,43.73,43.73,43.69,43.7,18400.0,43.73,43.73,43.69,43.7,18400.0
2013-05-08 13:35:00,43.72,43.72,43.69,43.69,1600.0,43.72,43.72,43.69,43.69,1600.0
2013-05-08 13:40:00,43.69,43.69,43.67,43.67,6800.0,43.69,43.69,43.67,43.67,6800.0
2013-05-08 13:45:00,43.67,43.69,43.63,43.63,10400.0,43.67,43.69,43.63,43.63,10400.0
2013-05-08 13:50:00,43.65,43.69,43.65,43.68,12800.0,43.65,43.69,43.65,43.68,12800.0
2013-05-08 13:55:00,43.69,43.69,43.62,43.63,16400.0,43.69,43.69,43.62,43.63,16400.0
2013-05-08 14:00:00,43.62,43.62,43.59,43.6,11200.0,43.62,43.62,43.59,43.6,11200.0
2013-05-08 14:05:00,43.59,43.62,43.59,43.6,6800.0,43.59,43.62,43.59,43.6,6800.0
2013-05-08 14:10:00,43.57,43.59,43.52,43.55,62400.0,43.57,43.59,43.52,43.55,62400.0
2013-05-08 14:15:00,43.56,43.57,43.55,43.56,8400.0,43.56,43.57,43.55,43.56,8400.0
2013-05-08 14:20:00,43.56,43.57,43.56,43.56,7200.0,43.56,43.57,43.56,43.56,7200.0
2013-05-08 14:25:00,43.56,43.57,43.54,43.55,10000.0,43.56,43.57,43.54,43.55,10000.0
2013-05-08 14:30:00,43.55,43.55,43.48,43.49,13600.0,43.55,43.55,43.48,43.49,13600.0
2013-05-08 14:35:00,43.49,43.49,43.45,43.49,3200.0,43.49,43.49,43.45,43.49,3200.0
2013-05-08 14:40:00,43.49,43.5,43.47,43.49,13200.0,43.49,43.5,43.47,43.49,13200.0
2013-05-08 14:45:00,43.47,43.51,43.46,43.51,4000.0,43.47,43.51,43.46,43.51,4000.0
2013-05-08 14:50:00,43.49,43.49,43.49,43.49,8400.0,43.49,43.49,43.49,43.49,8400.0
2013-05-08 14:55:00,43.52,43.54,43.52,43.52,6400.0,43.52,43.54,43.52,43.52,6400.0
2013-05-08 15:00:00,43.51,43.51,43.46,43.46,16400.0,43.51,43.51,43.46,43.46,16400.0
2013-05-08 15:05:00,43.46,43.49,43.46,43.49,10400.0,43.46,43.49,43.46,43.49,10400.0
2013-05-08 15:10:00,43.49,43.49,43.47,43.49,8000.0,43.49,43.49,43.47,43.49,8000.0
2013-05-08 15:15:00,43.49,43.55,43.48,43.52,31200.0,43.49,43.55,43.48,43.52,31200.0
2013-05-08 15:20:00,43.53,43.56,43.52,43.55,18000.0,43.53,43.56,43.52,43.55,18000.0
2013-05-08 15:25:00,43.53,43.6,43.52,43.6,21200.0,43.53,43.6,43.52,43.6,21200.0
2013-05-08 15:30:00,43.6,43.62,43.57,43.6,18000.0,43.6,43.62,43.57,43.6,18000.0
2013-05-08 15:35:00,43.6,43.61,43.58,43.58,18000.0,43.6,43.61,43.58,43.58,18000.0
2013-05-08 15:40:00,43.57,43.59,43.54,43.57,13200.0,43.57,43.59,43.54,43.57,13200.0
2013-05-08 15:45:00,43.58,43.59,43.57,43.58,29600.0,43.58,43.59,43.57,43.58,29600.0
2013-05-08 15:50:00,43.58,43.61,43.58,43.59,32000.0,43.58,43.61,43.58,43.59,32000.0
2013-05-08 15:55:00,43.6,43.7,43.6,43.68,69600.0,43.6,43.7,43.6,43.68,69600.0
2013-05-09 09:30:00,43.5,43.51,43.46,43.46,12200.0,43.5,43.51,43.46,43.46,12200.0
2013-05-09 09:35:00,43.49,43.71,43.49,43.64,39400.0,43.49,43.71,43.49,43.64,39400.0
2013-05-09 09:40:00,43.61,43.7,43.58,43.58,4400.0,43.61,43.7,43.58,43.58,4400.0
2013-05-09 09:45:00,43.59,43.59,43.59,43.59,400.0,43.59,43.59,43.59,43.59,400.0
2013-05-09 09:50:00,43.59,43.64,43.59,43.59,3400.0,43.59,43.64,43.59,43.59,3400.0
2013-05-09 09:55:00,43.6,43.62,43.58,43.61,3400.0,43.6,43.62,43.58,43.61,3400.0
2013-05-09 10:00:00,43.6,43.6,43.55,43.6,4800.0,43.6,43.6,43.55,43.6,4800.0
2013-05-09 10:05:00,43.56,43.58,43.54,43.58,13400.0,43.56,43.58,43.54,43.58,13400.0
2013-05-09 10:10:00,43.57,43.59,43.51,43.52,8200.0,43.57,43.59,43.51,43.52,8200.0
2013-05-09 10:15:00,43.57,43.59,43.57,43.58,4400.0,43.57,43.59,43.57,43.58,4400.0
2013-05-09 10:20:00,43.56,43.56,43.52,43.52,2400.0,43.56,43.56,43.52,43.52,2400.0
2013-05-09 10:25:00,43.47,43.49,43.43,43.46,3600.0,43.47,43.49,43.43,43.46,3600.0
2013-05-09 10:30:00,43.45,43.49,43.45,43.46,7800.0,43.45,43.49,43.45,43.46,7800.0
2013-05-09 10:35:00,43.46,43.49,43.42,43.43,11000.0,43.46,43.49,43.42,43.43,11000.0
2013-05-09 10:40:00,43.44,43.47,43.44,43.44,2400.0,43.44,43.47,43.44,43.44,2400.0
2013-05-09 10:45:00,43.46,43.46,43.46,43.46,600.0,43.46,43.46,43.46,43.46,600.0
2013-05-09 10:50:00,43.46,43.47,43.46,43.46,3400.0,43.46,43.47,43.46,43.46,3400.0
2013-05-09 10:55:00,43.47,43.52,43.46,43.5,3600.0,43.47,43.52,43.46,43.5,3600.0
2013-05-09 11:00:00,43.48,43.54,43.48,43.52,1400.0,43.48,43.54,43.48,43.52,1400.0
2013-05-09 11:05:00,43.55,43.55,43.52,43.52,3800.0,43.55,43.55,43.52,43.52,3800.0
2013-05-09 11:10:00,43.53,43.53,43.5,43.52,1400.0,43.53,43.53,43.5,43.52,1400.0
2013-05-09 11:15:00,43.52,43.56,43.52,43.54,1800.0,43.52,43.56,43.52,43.54,1800.0
2013-05-09 11:20:00,43.56,43.58,43.55,43.57,8000.0,43.56,43.58,43.55,43.57,8000.0
2013-05-09 11:25:00,43.57,43.57,43.49,43.49,3000.0,43.57,43.57,43.49,43.49,3000.0
2013-05-09 11:30:00,43.54,43.55,43.54,43.54,2600.0,43.54,43.55,43.54,43.54,2600.0
2013-05-09 11:35:00,43.54,43.54,43.54,43.54,600.0,43.54,43.54,43.54,43.54,600.0
2013-05-09 11:40:00,43.56,43.57,43.54,43.54,1200.0,43.56,43.57,43.54,43.54,1200.0
2013-05-09 11:45:00,43.56,43.56,43.5,43.51,14200.0,43.56,43.56,43.5,43.51,14200.0
2013-05-09 11:50:00,43.55,43.55,43.52,43.55,3600.0,43.55,43.55,43.52,43.55,3600.0
2013-05-09 11:55:00,43.55,43.55,43.53,43.53,1000.0,43.55,43.55,43.53,43.53,1000.0
2013-05-09 12:00:00,43.56,43.57,43.52,43.55,9200.0,43.56,43.57,43.52,43.55,9200.0
2013-05-09 12:05:00,43.55,43.55,43.52,43.55,2600.0,43.55,43.55,43.52,43.55,2600.0
2013-05-09 12:10:00,43.54,43.57,43.52,43.53,5600.0,43.54,43.57,43.52,43.53,5600.0
2013-05-09 12:15:00,43.55,43.55,43.52,43.55,1800.0,43.55,43.55,43.52,43.55,1800.0
2013-05-09 12:20:00,43.54,43.55,43.49,43.52,13200.0,43.54,43.55,43.49,43.52,13200.0
2013-05-09 12:25:00,43.54,43.55,43.52,43.52,5400.0,43.54,43.55,43.52,43.52,5400.0
2013-05-09 12:30:00,43.51,43.55,43.51,43.55,3200.0,43.51,43.55,43.51,43.55,3200.0
2013-05-09 12:35:00,43.57,43.58,43.57,43.58,3000.0,43.57,43.58,43.57,43.58,3000.0
2013-05-09 12:40:00,43.58,43.59,43.53,43.56,3800.0,43.58,43.59,43.53,43.56,3800.0
2013-05-09 12:45:00,43.57,43.58,43.52,43.57,11600.0,43.57,43.58,43.52,43.57,11600.0
2013-05-09 12:50:00,43.55,43.55,43.52,43.52,1600.0,43.55,43.55,43.52,43.52,1600.0
2013-05-09 12:55:00,43.53,43.54,43.53,43.54,1200.0,43.53,43.54,43.53,43.54,1200.0
2013-05-09 13:00:00,43.58,43.58,43.56,43.56,1000.0,43.58,43.58,43.56,43.56,1000.0
2013-05-09 13:05:00,43.57,43.6,43.55,43.58,14200.0,43.57,43.6,43.55,43.58,14200.0
2013-05-09 13:10:00,43.57,43.58,43.56,43.56,6400.0,43.57,43.58,43.56,43.56,6400.0
2013-05-09 13:15:00,43.57,43.58,43.56,43.56,4600.0,43.57,43.58,43.56,43.56,4600.0
2013-05-09 13:20:00,43.56,43.58,43.55,43.56,7600.0,43.56,43.58,43.55,43.56,7600.0
2013-05-09 13:25:00,43.57,43.58,43.57,43.57,7800.0,43.57,43.58,43.57,43.57,7800.0
2013-05-09 13:30:00,43.57,43.65,43.57,43.64,8200.0,43.57,43.65,43.57,43.64,8200.0
2013-05-09 13:35:00,43.64,43.65,43.61,43.65,2200.0,43.64,43.65,43.61,43.65,2200.0
2013-05-09 13:40:00,43.63,43.67,43.62,43.67,21200.0,43.63,43.67,43.62,43.67,21200.0
2013-05-09 13:45:00,43.68,43.71,43.68,43.7,800.0,43.68,43.71,43.68,43.7,800.0
2013-05-09 13:50:00,43.7,43.72,43.7,43.71,3000.0,43.7,43.72,43.7,43.71,3000.0
2013-05-09 13:55:00,43.68,43.72,43.68,43.71,2400.0,43.68,43.72,43.68,43.71,2400.0
2013-05-09 14:00:00,43.73,43.75,43.71,43.75,8200.0,43.73,43.75,43.71,43.75,8200.0
2013-05-09 14:05:00,43.74,43.74,43.71,43.71,4800.0,43.74,43.74,43.71,43.71,4800.0
2013-05-09 14:10:00,43.68,43.72,43.66,43.69,15400.0,43.68,43.72,43.66,43.69,15400.0
2013-05-09 14:15:00,43.71,43.71,43.67,43.68,3200.0,43.71,43.71,43.67,43.68,3200.0
2013-05-09 14:20:00,43.67,43.67,43.62,43.64,11800.0,43.67,43.67,43.62,43.64,11800.0
2013-05-09 14:25:00,43.65,43.69,43.61,43.67,10000.0,43.65,43.69,43.61,43.67,10000.0
2013-05-09 14:30:00,43.67,43.68,43.65,43.65,600.0,43.67,43.68,43.65,43.65,600.0
2013-05-09 14:35:00,43.66,43.66,43.6,43.6,3400.0,43.66,43.66,43.6,43.6,3400.0
2013-05-09 14:40:00,43.6,43.61,43.57,43.6,4200.0,43.6,43.61,43.57,43.6,4200.0
2013-05-09 14:45:00,43.6,43.6,43.59,43.59,1400.0,43.6,43.6,43.59,43.59,1400.0
2013-05-09 14:50:00,43.58,43.59,43.52,43.56,7000.0,43.58,43.59,43.52,43.56,7000.0
2013-05-09 14:55:00,43.54,43.54,43.49,43.51,5600.0,43.54,43.54,43.49,43.51,5600.0
2013-05-09 15:00:00,43.49,43.53,43.42,43.52,6000.0,43.49,43.53,43.42,43.52,6000.0
2013-05-09 15:05:00,43.5,43.54,43.49,43.51,6400.0,43.5,43.54,43.49,43.51,6400.0
2013-05-09 15:10:00,43.51,43.51,43.47,43.47,5200.0,43.51,43.51,43.47,43.47,5200.0
2013-05-09 15:15:00,43.47,43.49,43.45,43.49,8600.0,43.47,43.49,43.45,43.49,8600.0
2013-05-09 15:20:00,43.49,43.49,43.47,43.48,9600.0,43.49,43.49,43.47,43.48,9600.0
2013-05-09 15:25:00,43.47,43.48,43.46,43.46,6800.0,43.47,43.48,43.46,43.46,6800.0
2013-05-09 15:30:00,43.47,43.48,43.46,43.46,11000.0,43.47,43.48,43.46,43.46,11000.0
2013-05-09 15:35:00,43.45,43.46,43.4,43.4,5200.0,43.45,43.46,43.4,43.4,5200.0
2013-05-09 15:40:00,43.4,43.42,43.37,43.37,7400.0,43.4,43.42,43.37,43.37,7400.0
2013-05-09 15:45:00,43.35,43.38,43.35,43.35,12600.0,43.35,43.38,43.35,43.35,12600.0
2013-05-09 15:50:00,43.38,43.38,43.27,43.3,25000.0,43.38,43.38,43.27,43.3,25000.0
2013-05-09 15:55:00,43.31,43.43,43.31,43.43,26000.0,43.31,43.43,43.31,43.43,26000.0
2013-05-10 09:30:00,43.47,43.59,43.3,43.42,3000.0,43.47,43.59,43.3,43.42,3000.0
2013-05-10 09:35:00,43.47,43.5,43.47,43.5,1000.0,43.47,43.5,43.47,43.5,1000.0
2013-05-10 09:40:00,43.59,43.59,43.59,43.59,6600.0,43.59,43.59,43.59,43.59,6600.0
2013-05-10 09:45:00,43.56,43.65,43.54,43.54,4400.0,43.56,43.65,43.54,43.54,4400.0
2013-05-10 09:50:00,43.55,43.57,43.51,43.51,5200.0,43.55,43.57,43.51,43.51,5200.0
2013-05-10 09:55:00,43.52,43.57,43.52,43.54,6200.0,43.52,43.57,43.52,43.54,6200.0
2013-05-10 10:00:00,43.55,43.55,43.53,43.54,4200.0,43.55,43.55,43.53,43.54,4200.0
2013-05-10 10:05:00,43.54,43.56,43.46,43.48,9200.0,43.54,43.56,43.46,43.48,9200.0
2013-05-10 10:10:00,43.48,43.49,43.48,43.49,1600.0,43.48,43.49,43.48,43.49,1600.0
2013-05-10 10:15:00,43.49,43.52,43.49,43.52,1200.0,43.49,43.52,43.49,43.52,1200.0
2013-05-10 10:20:00,43.52,43.58,43.52,43.58,2200.0,43.52,43.58,43.52,43.58,2200.0
2013-05-10 10:25:00,43.58,43.58,43.51,43.55,1000.0,43.58,43.58,43.51,43.55,1000.0
2013-05-10 10:30:00,43.58,43.6,43.55,43.57,3600.0,43.58,43.6,43.55,43.57,3600.0
2013-05-10 10:35:00,43.59,43.59,43.55,43.55,1000.0,43.59,43.59,43.55,43.55,1000.0
2013-05-10 10:40:00,43.55,43.55,43.55,43.55,2400.0,43.55,43.55,43.55,43.55,2400.0
2013-05-10 10:45:00,43.55,43.55,43.55,43.55,1600.0,43.55,43.55,43.55,43.55,1600.0
2013-05-10 10:50:00,43.56,43.62,43.56,43.62,3400.0,43.56,43.62,43.56,43.62,3400.0
2013-05-10 10:55:00,43.6,43.62,43.57,43.57,2600.0,43.6,43.62,43.57,43.57,2600.0
2013-05-10 11:00:00,43.59,43.59,43.57,43.57,2400.0,43.59,43.59,43.57,43.57,2400.0
2013-05-10 11:05:00,43.54,43.56,43.52,43.56,7000.0,43.54,43.56,43.52,43.56,7000.0
2013-05-10 11:10:00,43.56,43.6,43.56,43.56,9400.0,43.56,43.6,43.56,43.56,9400.0
2013-05-10 11:15:00,43.54,43.6,43.54,43.59,12400.0,43.54,43.6,43.54,43.59,12400.0
2013-05-10 11:20:00,43.58,43.6,43.56,43.57,3600.0,43.58,43.6,43.56,43.57,3600.0
2013-05-10 11:25:00,43.58,43.59,43.54,43.59,1600.0,43.58,43.59,43.54,43.59,1600.0
2013-05-10 11:30:00,43.63,43.67,43.61,43.66,3000.0,43.63,43.67,43.61,43.66,3000.0
2013-05-10 11:35:00,43.64,43.7,43.64,43.7,2200.0,43.64,43.7,43.64,43.7,2200.0
2013-05-10 11:40:00,43.66,43.7,43.66,43.7,400.0,43.66,43.7,43.66,43.7,400.0
2013-05-10 11:45:00,43.67,43.71,43.67,43.7,3000.0,43.67,43.71,43.67,43.7,3000.0
2013-05-10 11:50:00,43.69,43.72,43.68,43.68,1000.0,43.69,43.72,43.68,43.68,1000.0
2013-05-10 11:55:00,43.68,43.74,43.68,43.74,3200.0,43.68,43.74,43.68,43.74,3200.0
2013-05-10 12:00:00,43.7,43.73,43.69,43.69,1400.0,43.7,43.73,43.69,43.69,1400.0
2013-05-10 12:05:00,43.69,43.69,43.68,43.68,600.0,43.69,43.69,43.68,43.68,600.0
2013-05-10 12:10:00,43.67,43.67,43.67,43.67,200.0,43.67,43.67,43.67,43.67,200.0
2013-05-10 12:15:00,43.66,43.66,43.62,43.62,6600.0,43.66,43.66,43.62,43.62,6600.0
2013-05-10 12:20:00,43.59,43.61,43.59,43.61,1000.0,43.59,43.61,43.59,43.61,1000.0
2013-05-10 12:25:00,43.62,43.64,43.59,43.59,20200.0,43.62,43.64,43.59,43.59,20200.0
2013-05-10 12:30:00,43.63,43.63,43.6,43.62,6800.0,43.63,43.63,43.6,43.62,6800.0
2013-05-10 12:35:00,43.62,43.63,43.61,43.61,1400.0,43.62,43.63,43.61,43.61,1400.0
2013-05-10 12:40:00,43.63,43.65,43.62,43.62,3000.0,43.63,43.65,43.62,43.62,3000.0
2013-05-10 12:45:00,43.62,43.63,43.57,43.57,2800.0,43.62,43.63,43.57,43.57,2800.0
2013-05-10 12:50:00,43.59,43.63,43.56,43.59,10800.0,43.59,43.63,43.56,43.59,10800.0
2013-05-10 12:55:00,43.58,43.65,43.56,43.59,29600.0,43.58,43.65,43.56,43.59,29600.0
2013-05-10 13:00:00,43.59,43.69,43.59,43.69,8600.0,43.59,43.69,43.59,43.69,8600.0
2013-05-10 13:05:00,43.71,43.74,43.67,43.73,14600.0,43.71,43.74,43.67,43.73,14600.0
2013-05-10 13:10:00,43.73,43.76,43.69,43.73,33800.0,43.73,43.76,43.69,43.73,33800.0
2013-05-10 13:15:00,43.74,43.81,43.72,43.81,15600.0,43.74,43.81,43.72,43.81,15600.0
2013-05-10 13:20:00,43.82,43.85,43.76,43.8,25000.0,43.82,43.85,43.76,43.8,25000.0
2013-05-10 13:25:00,43.81,43.82,43.71,43.74,27600.0,43.81,43.82,43.71,43.74,27600.0
2013-05-10 13:30:00,43.74,43.74,43.74,43.74,200.0,43.74,43.74,43.74,43.74,200.0
2013-05-10 13:35:00,43.73,43.77,43.73,43.77,3800.0,43.73,43.77,43.73,43.77,3800.0
2013-05-10 13:40:00,43.77,43.77,43.76,43.76,1600.0,43.77,43.77,43.76,43.76,1600.0
2013-05-10 13:45:00,43.75,43.77,43.75,43.77,3400.0,43.75,43.77,43.75,43.77,3400.0
2013-05-10 13:50:00,43.77,43.8,43.77,43.77,1400.0,43.77,43.8,43.77,43.77,1400.0
2013-05-10 13:55:00,43.77,43.78,43.77,43.78,600.0,43.77,43.78,43.77,43.78,600.0
2013-05-10 14:00:00,43.78,43.8,43.78,43.79,2600.0,43.78,43.8,43.78,43.79,2600.0
2013-05-10 14:05:00,43.8,43.81,43.79,43.81,1600.0,43.8,43.81,43.79,43.81,1600.0
2013-05-10 14:10:00,43.81,43.81,43.8,43.81,2800.0,43.81,43.81,43.8,43.81,2800.0
2013-05-10 14:15:00,43.81,43.83,43.8,43.8,6800.0,43.81,43.83,43.8,43.8,6800.0
2013-05-10 14:20:00,43.81,43.83,43.81,43.82,4800.0,43.81,43.83,43.81,43.82,4800.0
2013-05-10 14:25:00,43.82,43.83,43.82,43.82,6000.0,43.82,43.83,43.82,43.82,6000.0
2013-05-10 14:30:00,43.82,43.84,43.81,43.83,3400.0,43.82,43.84,43.81,43.83,3400.0
2013-05-10 14:35:00,43.83,43.83,43.77,43.8,4400.0,43.83,43.83,43.77,43.8,4400.0
2013-05-10 14:40:00,43.8,43.82,43.78,43.81,5800.0,43.8,43.82,43.78,43.81,5800.0
2013-05-10 14:45:00,43.83,43.87,43.82,43.82,10200.0,43.83,43.87,43.82,43.82,10200.0
2013-05-10 14:50:00,43.86,43.86,43.84,43.86,1200.0,43.86,43.86,43.84,43.86,1200.0
2013-05-10 14:55:00,43.86,43.9,43.86,43.9,2600.0,43.86,43.9,43.86,43.9,2600.0
2013-05-10 15:00:00,43.9,43.92,43.89,43.92,4600.0,43.9,43.92,43.89,43.92,4600.0
2013-05-10 15:05:00,43.92,43.93,43.9,43.92,11800.0,43.92,43.93,43.9,43.92,11800.0
2013-05-10 15:10:00,43.92,43.95,43.92,43.95,6800.0,43.92,43.95,43.92,43.95,6800.0
2013-05-10 15:15:00,43.95,43.96,43.95,43.96,5800.0,43.95,43.96,43.95,43.96,5800.0
2013-05-10 15:20:00,43.96,43.97,43.96,43.96,1600.0,43.96,43.97,43.96,43.96,1600.0
2013-05-10 15:25:00,43.96,43.96,43.94,43.94,4000.0,43.96,43.96,43.94,43.94,4000.0
2013-05-10 15:30:00,43.95,43.95,43.93,43.94,6400.0,43.95,43.95,43.93,43.94,6400.0
2013-05-10 15:35:00,43.95,43.95,43.93,43.94,3800.0,43.95,43.95,43.93,43.94,3800.0
2013-05-10 15:40:00,43.94,43.95,43.93,43.95,7200.0,43.94,43.95,43.93,43.95,7200.0
2013-05-10 15:45:00,43.94,43.95,43.93,43.94,4800.0,43.94,43.95,43.93,43.94,4800.0
2013-05-10 15:50:00,43.93,43.94,43.91,43.92,9800.0,43.93,43.94,43.91,43.92,9800.0
2013-05-10 15:55:00,43.92,43.92,43.87,43.89,15800.0,43.92,43.92,43.87,43.89,15800.0
2013-05-13 09:30:00,43.86,43.86,43.85,43.85,2200.0,43.86,43.86,43.85,43.85,2200.0
2013-05-13 09:35:00,43.85,43.94,43.84,43.9,2400.0,43.85,43.94,43.84,43.9,2400.0
2013-05-13 09:40:00,43.9,43.96,43.9,43.91,5800.0,43.9,43.96,43.9,43.91,5800.0
2013-05-13 09:45:00,43.92,43.93,43.85,43.9,8000.0,43.92,43.93,43.85,43.9,8000.0
2013-05-13 09:50:00,43.83,43.85,43.83,43.85,1000.0,43.83,43.85,43.83,43.85,1000.0
2013-05-13 09:55:00,43.87,43.87,43.85,43.87,2400.0,43.87,43.87,43.85,43.87,2400.0
2013-05-13 10:00:00,43.85,43.9,43.85,43.9,800.0,43.85,43.9,43.85,43.9,800.0
2013-05-13 10:05:00,43.95,43.95,43.89,43.94,5600.0,43.95,43.95,43.89,43.94,5600.0
2013-05-13 10:10:00,43.95,44.01,43.95,44.01,1400.0,43.95,44.01,43.95,44.01,1400.0
2013-05-13 10:15:00,44.02,44.04,43.97,43.97,6600.0,44.02,44.04,43.97,43.97,6600.0
2013-05-13 10:20:00,43.97,43.97,43.94,43.94,3200.0,43.97,43.97,43.94,43.94,3200.0
2013-05-13 10:25:00,43.93,43.95,43.88,43.9,4400.0,43.93,43.95,43.88,43.9,4400.0
2013-05-13 10:30:00,43.9,43.94,43.88,43.9,7000.0,43.9,43.94,43.88,43.9,7000.0
2013-05-13 10:35:00,43.9,43.98,43.9,43.94,4800.0,43.9,43.98,43.9,43.94,4800.0
2013-05-13 10:40:00,43.94,43.95,43.91,43.93,3800.0,43.94,43.95,43.91,43.93,3800.0
2013-05-13 10:45:00,43.93,43.99,43.92,43.99,2000.0,43.93,43.99,43.92,43.99,2000.0
2013-05-13 10:50:00,43.99,43.99,43.96,43.96,7200.0,43.99,43.99,43.96,43.96,7200.0
2013-05-13 10:55:00,43.93,43.93,43.77,43.77,2800.0,43.93,43.93,43.77,43.77,2800.0
2013-05-13 11:00:00,43.8,43.84,43.8,43.81,5800.0,43.8,43.84,43.8,43.81,5800.0
2013-05-13 11:05:00,43.82,43.82,43.82,43.82,3800.0,43.82,43.82,43.82,43.82,3800.0
2013-05-13 11:10:00,43.79,43.79,43.71,43.73,15400.0,43.79,43.79,43.71,43.73,15400.0
2013-05-13 11:15:00,43.74,43.79,43.74,43.74,2200.0,43.74,43.79,43.74,43.74,2200.0
2013-05-13 11:20:00,43.74,43.74,43.71,43.73,5000.0,43.74,43.74,43.71,43.73,5000.0
2013-05-13 11:25:00,43.77,43.8,43.74,43.8,4200.0,43.77,43.8,43.74,43.8,4200.0
2013-05-13 11:30:00,43.85,43.88,43.82,43.87,1000.0,43.85,43.88,43.82,43.87,1000.0
2013-05-13 11:35:00,43.77,43.94,43.77,43.9,2400.0,43.77,43.94,43.77,43.9,2400.0
2013-05-13 11:40:00,43.91,43.96,43.83,43.85,47000.0,43.91,43.96,43.83,43.85,47000.0
2013-05-13 11:45:00,43.83,43.85,43.83,43.85,2200.0,43.83,43.85,43.83,43.85,2200.0
2013-05-13 11:50:00,43.85,43.87,43.8,43.83,13600.0,43.85,43.87,43.8,43.83,13600.0
2013-05-13 11:55:00,43.83,43.92,43.83,43.92,9400.0,43.83,43.92,43.83,43.92,9400.0
2013-05-13 12:00:00,43.92,43.94,43.89,43.93,1800.0,43.92,43.94,43.89,43.93,1800.0
2013-05-13 12:05:00,43.99,43.99,43.95,43.96,3400.0,43.99,43.99,43.95,43.96,3400.0
2013-05-13 12:10:00,43.97,43.97,43.96,43.97,800.0,43.97,43.97,43.96,43.97,800.0
2013-05-13 12:15:00,43.95,43.95,43.88,43.89,5200.0,43.95,43.95,43.88,43.89,5200.0
2013-05-13 12:20:00,43.9,43.92,43.88,43.88,2200.0,43.9,43.92,43.88,43.88,2200.0
2013-05-13 12:25:00,43.88,43.88,43.88,43.88,0.0,43.88,43.88,43.88,43.88,0.0
2013-05-13 12:30:00,43.9,43.9,43.88,43.89,1000.0,43.9,43.9,43.88,43.89,1000.0
2013-05-13 12:35:00,43.88,43.88,43.82,43.83,4000.0,43.88,43.88,43.82,43.83,4000.0
2013-05-13 12:40:00,43.85,43.85,43.85,43.85,1800.0,43.85,43.85,43.85,43.85,1800.0
2013-05-13 12:45:00,43.84,43.85,43.8,43.8,4200.0,43.84,43.85,43.8,43.8,4200.0
2013-05-13 12:50:00,43.81,43.84,43.81,43.84,600.0,43.81,43.84,43.81,43.84,600.0
2013-05-13 12:55:00,43.83,43.83,43.83,43.83,600.0,43.83,43.83,43.83,43.83,600.0
2013-05-13 13:00:00,43.85,43.88,43.85,43.87,2200.0,43.85,43.88,43.85,43.87,2200.0
2013-05-13 13:05:00,43.88,43.88,43.84,43.84,2200.0,43.88,43.88,43.84,43.84,2200.0
2013-05-13 13:10:00,43.85,43.87,43.85,43.87,800.0,43.85,43.87,43.85,43.87,800.0
2013-05-13 13:15:00,43.87,43.88,43.85,43.87,1600.0,43.87,43.88,43.85,43.87,1600.0
2013-05-13 13:20:00,43.88,43.88,43.86,43.86,1400.0,43.88,43.88,43.86,43.86,1400.0
2013-05-13 13:25:00,43.83,43.83,43.77,43.8,1200.0,43.83,43.83,43.77,43.8,1200.0
2013-05-13 13:30:00,43.79,43.82,43.79,43.82,2600.0,43.79,43.82,43.79,43.82,2600.0
2013-05-13 13:35:00,43.78,43.8,43.76,43.76,1400.0,43.78,43.8,43.76,43.76,1400.0
2013-05-13 13:40:00,43.76,43.77,43.65,43.65,7400.0,43.76,43.77,43.65,43.65,7400.0
2013-05-13 13:45:00,43.65,43.68,43.63,43.63,11000.0,43.65,43.68,43.63,43.63,11000.0
2013-05-13 13:50:00,43.66,43.67,43.63,43.63,3000.0,43.66,43.67,43.63,43.63,3000.0
2013-05-13 13:55:00,43.66,43.66,43.66,43.66,1200.0,43.66,43.66,43.66,43.66,1200.0
2013-05-13 14:00:00,43.67,43.67,43.64,43.65,3800.0,43.67,43.67,43.64,43.65,3800.0
2013-05-13 14:05:00,43.68,43.68,43.66,43.66,2800.0,43.68,43.68,43.66,43.66,2800.0
2013-05-13 14:10:00,43.65,43.65,43.62,43.62,1200.0,43.65,43.65,43.62,43.62,1200.0
2013-05-13 14:15:00,43.62,43.66,43.62,43.66,1600.0,43.62,43.66,43.62,43.66,1600.0
2013-05-13 14:20:00,43.63,43.63,43.57,43.61,7000.0,43.63,43.63,43.57,43.61,7000.0
2013-05-13 14:25:00,43.64,43.64,43.61,43.62,2000.0,43.64,43.64,43.61,43.62,2000.0
2013-05-13 14:30:00,43.6,43.62,43.6,43.62,3000.0,43.6,43.62,43.6,43.62,3000.0
2013-05-13 14:35:00,43.6,43.62,43.6,43.62,600.0,43.6,43.62,43.6,43.62,600.0
2013-05-13 14:40:00,43.62,43.62,43.59,43.6,9200.0,43.62,43.62,43.59,43.6,9200.0
2013-05-13 14:45:00,43.6,43.61,43.6,43.61,1000.0,43.6,43.61,43.6,43.61,1000.0
2013-05-13 14:50:00,43.6,43.63,43.6,43.62,2000.0,43.6,43.63,43.6,43.62,2000.0
2013-05-13 14:55:00,43.62,43.63,43.6,43.63,6600.0,43.62,43.63,43.6,43.63,6600.0
2013-05-13 15:00:00,43.63,43.63,43.6,43.62,4000.0,43.63,43.63,43.6,43.62,4000.0
2013-05-13 15:05:00,43.62,43.62,43.59,43.59,4600.0,43.62,43.62,43.59,43.59,4600.0
2013-05-13 15:10:00,43.59,43.6,43.55,43.56,6600.0,43.59,43.6,43.55,43.56,6600.0
2013-05-13 15:15:00,43.56,43.57,43.54,43.56,3600.0,43.56,43.57,43.54,43.56,3600.0
2013-05-13 15:20:00,43.57,43.57,43.53,43.53,5200.0,43.57,43.57,43.53,43.53,5200.0
2013-05-13 15:25:00,43.55,43.56,43.51,43.55,11600.0,43.55,43.56,43.51,43.55,11600.0
2013-05-13 15:30:00,43.53,43.55,43.52,43.55,3400.0,43.53,43.55,43.52,43.55,3400.0
2013-05-13 15:35:00,43.55,43.56,43.54,43.55,6400.0,43.55,43.56,43.54,43.55,6400.0
2013-05-13 15:40:00,43.56,43.56,43.54,43.55,4200.0,43.56,43.56,43.54,43.55,4200.0
2013-05-13 15:45:00,43.54,43.55,43.53,43.54,6400.0,43.54,43.55,43.53,43.54,6400.0
2013-05-13 15:50:00,43.54,43.54,43.52,43.53,8200.0,43.54,43.54,43.52,43.53,8200.0
2013-05-13 15:55:00,43.52,43.52,43.48,43.49,24000.0,43.52,43.52,43.48,43.49,24000.0
2013-05-14 09:30:00,43.77,43.8,43.57,43.72,8400.0,43.77,43.8,43.57,43.72,8400.0
2013-05-14 09:35:00,43.66,43.9,43.66,43.82,11000.0,43.66,43.9,43.66,43.82,11000.0
2013-05-14 09:40:00,43.76,43.83,43.76,43.82,2000.0,43.76,43.83,43.76,43.82,2000.0
2013-05-14 09:45:00,43.85,43.97,43.85,43.91,11200.0,43.85,43.97,43.85,43.91,11200.0
2013-05-14 09:50:00,43.93,44.06,43.93,44.04,13400.0,43.93,44.06,43.93,44.04,13400.0
2013-05-14 09:55:00,44.01,44.1,44.01,44.06,8200.0,44.01,44.1,44.01,44.06,8200.0
2013-05-14 10:00:00,44.1,44.19,44.1,44.13,8200.0,44.1,44.19,44.1,44.13,8200.0
2013-05-14 10:05:00,44.13,44.17,44.1,44.17,4800.0,44.13,44.17,44.1,44.17,4800.0
2013-05-14 10:10:00,44.17,44.17,44.09,44.16,4800.0,44.17,44.17,44.09,44.16,4800.0
2013-05-14 10:15:00,44.17,44.23,44.13,44.17,15800.0,44.17,44.23,44.13,44.17,15800.0
2013-05-14 10:20:00,44.15,44.21,44.15,44.21,25200.0,44.15,44.21,44.15,44.21,25200.0
2013-05-14 10:25:00,44.19,44.24,44.19,44.22,15200.0,44.19,44.24,44.19,44.22,15200.0
2013-05-14 10:30:00,44.22,44.26,44.21,44.24,9400.0,44.22,44.26,44.21,44.24,9400.0
2013-05-14 10:35:00,44.24,44.27,44.22,44.24,7400.0,44.24,44.27,44.22,44.24,7400.0
2013-05-14 10:40:00,44.25,44.31,44.22,44.22,11400.0,44.25,44.31,44.22,44.22,11400.0
2013-05-14 10:45:00,44.23,44.25,44.17,44.24,30600.0,44.23,44.25,44.17,44.24,30600.0
2013-05-14 10:50:00,44.27,44.37,44.27,44.35,3400.0,44.27,44.37,44.27,44.35,3400.0
2013-05-14 10:55:00,44.38,44.38,44.37,44.37,800.0,44.38,44.38,44.37,44.37,800.0
2013-05-14 11:00:00,44.38,44.44,44.38,44.43,4400.0,44.38,44.44,44.38,44.43,4400.0
2013-05-14 11:05:00,44.42,44.42,44.35,44.37,4000.0,44.42,44.42,44.35,44.37,4000.0
2013-05-14 11:10:00,44.38,44.4,44.38,44.38,5600.0,44.38,44.4,44.38,44.38,5600.0
2013-05-14 11:15:00,44.38,44.41,44.35,44.41,16400.0,44.38,44.41,44.35,44.41,16400.0
2013-05-14 11:20:00,44.41,44.41,44.38,44.41,4800.0,44.41,44.41,44.38,44.41,4800.0
2013-05-14 11:25:00,44.41,44.44,44.4,44.44,3600.0,44.41,44.44,44.4,44.44,3600.0
2013-05-14 11:30:00,44.44,44.45,44.42,44.44,2400.0,44.44,44.45,44.42,44.44,2400.0
2013-05-14 11:35:00,44.44,44.46,44.41,44.41,4000.0,44.44,44.46,44.41,44.41,4000.0
2013-05-14 11:40:00,44.42,44.43,44.42,44.42,1000.0,44.42,44.43,44.42,44.42,1000.0
2013-05-14 11:45:00,44.44,44.45,44.43,44.43,3600.0,44.44,44.45,44.43,44.43,3600.0
2013-05-14 11:50:00,44.43,44.44,44.42,44.42,2400.0,44.43,44.44,44.42,44.42,2400.0
2013-05-14 11:55:00,44.42,44.47,44.42,44.45,3400.0,44.42,44.47,44.42,44.45,3400.0
2013-05-14 12:00:00,44.45,44.45,44.45,44.45,1600.0,44.45,44.45,44.45,44.45,1600.0
2013-05-14 12:05:00,44.46,44.46,44.43,44.43,1400.0,44.46,44.46,44.43,44.43,1400.0
2013-05-14 12:10:00,44.44,44.48,44.44,44.48,1600.0,44.44,44.48,44.44,44.48,1600.0
2013-05-14 12:15:00,44.49,44.52,44.47,44.47,5600.0,44.49,44.52,44.47,44.47,5600.0
2013-05-14 12:20:00,44.47,44.48,44.44,44.46,2200.0,44.47,44.48,44.44,44.46,2200.0
2013-05-14 12:25:00,44.43,44.45,44.41,44.41,6600.0,44.43,44.45,44.41,44.41,6600.0
2013-05-14 12:30:00,44.42,44.42,44.38,44.42,2000.0,44.42,44.42,44.38,44.42,2000.0
2013-05-14 12:35:00,44.43,44.44,44.41,44.42,6800.0,44.43,44.44,44.41,44.42,6800.0
2013-05-14 12:40:00,44.42,44.45,44.42,44.42,5400.0,44.42,44.45,44.42,44.42,5400.0
2013-05-14 12:45:00,44.44,44.44,44.43,44.43,400.0,44.44,44.44,44.43,44.43,400.0
2013-05-14 12:50:00,44.43,44.44,44.41,44.43,5000.0,44.43,44.44,44.41,44.43,5000.0
2013-05-14 12:55:00,44.42,44.44,44.42,44.44,1400.0,44.42,44.44,44.42,44.44,1400.0
2013-05-14 13:00:00,44.45,44.47,44.43,44.43,5400.0,44.45,44.47,44.43,44.43,5400.0
2013-05-14 13:05:00,44.43,44.48,44.41,44.42,6600.0,44.43,44.48,44.41,44.42,6600.0
2013-05-14 13:10:00,44.36,44.4,44.33,44.33,4200.0,44.36,44.4,44.33,44.33,4200.0
2013-05-14 13:15:00,44.36,44.39,44.34,44.39,4400.0,44.36,44.39,44.34,44.39,4400.0
2013-05-14 13:20:00,44.4,44.44,44.4,44.44,2000.0,44.4,44.44,44.4,44.44,2000.0
2013-05-14 13:25:00,44.43,44.44,44.42,44.44,6000.0,44.43,44.44,44.42,44.44,6000.0
2013-05-14 13:30:00,44.44,44.45,44.43,44.45,3600.0,44.44,44.45,44.43,44.45,3600.0
2013-05-14 13:35:00,44.46,44.48,44.46,44.46,4600.0,44.46,44.48,44.46,44.46,4600.0
2013-05-14 13:40:00,44.46,44.46,44.43,44.46,3400.0,44.46,44.46,44.43,44.46,3400.0
2013-05-14 13:45:00,44.45,44.47,44.44,44.47,2400.0,44.45,44.47,44.44,44.47,2400.0
2013-05-14 13:50:00,44.45,44.45,44.35,44.35,21200.0,44.45,44.45,44.35,44.35,21200.0
2013-05-14 13:55:00,44.35,44.35,44.32,44.35,600.0,44.35,44.35,44.32,44.35,600.0
2013-05-14 14:00:00,44.33,44.36,44.33,44.36,2400.0,44.33,44.36,44.33,44.36,2400.0
2013-05-14 14:05:00,44.37,44.41,44.3,44.32,38200.0,44.37,44.41,44.3,44.32,38200.0
2013-05-14 14:10:00,44.32,44.32,44.3,44.31,3600.0,44.32,44.32,44.3,44.31,3600.0
2013-05-14 14:15:00,44.3,44.34,44.3,44.34,2000.0,44.3,44.34,44.3,44.34,2000.0
2013-05-14 14:20:00,44.36,44.38,44.36,44.38,5800.0,44.36,44.38,44.36,44.38,5800.0
2013-05-14 14:25:00,44.38,44.4,44.37,44.39,8400.0,44.38,44.4,44.37,44.39,8400.0
2013-05-14 14:30:00,44.39,44.42,44.38,44.38,5200.0,44.39,44.42,44.38,44.38,5200.0
2013-05-14 14:35:00,44.38,44.45,44.38,44.45,4000.0,44.38,44.45,44.38,44.45,4000.0
2013-05-14 14:40:00,44.45,44.45,44.41,44.43,3600.0,44.45,44.45,44.41,44.43,3600.0
2013-05-14 14:45:00,44.44,44.44,44.41,44.41,4800.0,44.44,44.44,44.41,44.41,4800.0
2013-05-14 14:50:00,44.4,44.41,44.38,44.4,2400.0,44.4,44.41,44.38,44.4,2400.0
2013-05-14 14:55:00,44.38,44.38,44.35,44.35,3400.0,44.38,44.38,44.35,44.35,3400.0
2013-05-14 15:00:00,44.35,44.43,44.35,44.38,7200.0,44.35,44.43,44.35,44.38,7200.0
2013-05-14 15:05:00,44.39,44.39,44.36,44.37,4800.0,44.39,44.39,44.36,44.37,4800.0
2013-05-14 15:10:00,44.38,44.44,44.38,44.43,10000.0,44.38,44.44,44.38,44.43,10000.0
2013-05-14 15:15:00,44.42,44.42,44.41,44.41,800.0,44.42,44.42,44.41,44.41,800.0
2013-05-14 15:20:00,44.42,44.42,44.39,44.41,8600.0,44.42,44.42,44.39,44.41,8600.0
2013-05-14 15:25:00,44.4,44.41,44.32,44.35,45000.0,44.4,44.41,44.32,44.35,45000.0
2013-05-14 15:30:00,44.34,44.38,44.34,44.37,12000.0,44.34,44.38,44.34,44.37,12000.0
2013-05-14 15:35:00,44.37,44.37,44.33,44.34,6800.0,44.37,44.37,44.33,44.34,6800.0
2013-05-14 15:40:00,44.34,44.36,44.34,44.35,7600.0,44.34,44.36,44.34,44.35,7600.0
2013-05-14 15:45:00,44.35,44.36,44.34,44.35,6200.0,44.35,44.36,44.34,44.35,6200.0
2013-05-14 15:50:00,44.36,44.39,44.36,44.39,27200.0,44.36,44.39,44.36,44.39,27200.0
2013-05-14 15:55:00,44.38,44.41,44.37,44.4,28800.0,44.38,44.41,44.37,44.4,28800.0
2013-05-15 09:30:00,44.25,44.38,44.25,44.38,3400.0,44.25,44.38,44.25,44.38,3400.0
2013-05-15 09:35:00,44.48,44.48,44.37,44.37,3800.0,44.48,44.48,44.37,44.37,3800.0
2013-05-15 09:40:00,44.45,44.45,44.45,44.45,200.0,44.45,44.45,44.45,44.45,200.0
2013-05-15 09:45:00,44.38,44.4,44.31,44.35,3400.0,44.38,44.4,44.31,44.35,3400.0
2013-05-15 09:50:00,44.3,44.35,44.3,44.35,3000.0,44.3,44.35,44.3,44.35,3000.0
2013-05-15 09:55:00,44.35,44.41,44.35,44.38,8000.0,44.35,44.41,44.35,44.38,8000.0
2013-05-15 10:00:00,44.42,44.44,44.39,44.39,4400.0,44.42,44.44,44.39,44.39,4400.0
2013-05-15 10:05:00,44.38,44.44,44.34,44.35,31400.0,44.38,44.44,44.34,44.35,31400.0
2013-05-15 10:10:00,44.35,44.35,44.31,44.35,7800.0,44.35,44.35,44.31,44.35,7800.0
2013-05-15 10:15:00,44.32,44.35,44.3,44.33,4600.0,44.32,44.35,44.3,44.33,4600.0
2013-05-15 10:20:00,44.35,44.36,44.34,44.34,3400.0,44.35,44.36,44.34,44.34,3400.0
2013-05-15 10:25:00,44.35,44.35,44.33,44.33,3200.0,44.35,44.35,44.33,44.33,3200.0
2013-05-15 10:30:00,44.31,44.33,44.27,44.29,44800.0,44.31,44.33,44.27,44.29,44800.0
2013-05-15 10:35:00,44.29,44.29,44.27,44.27,13200.0,44.29,44.29,44.27,44.27,13200.0
2013-05-15 10:40:00,44.27,44.29,44.22,44.23,32000.0,44.27,44.29,44.22,44.23,32000.0
2013-05-15 10:45:00,44.23,44.26,44.21,44.26,3000.0,44.23,44.26,44.21,44.26,3000.0
2013-05-15 10:50:00,44.24,44.29,44.24,44.29,4000.0,44.24,44.29,44.24,44.29,4000.0
2013-05-15 10:55:00,44.29,44.31,44.29,44.3,5800.0,44.29,44.31,44.29,44.3,5800.0
2013-05-15 11:00:00,44.31,44.38,44.31,44.34,7600.0,44.31,44.38,44.31,44.34,7600.0
2013-05-15 11:05:00,44.32,44.32,44.27,44.29,4200.0,44.32,44.32,44.27,44.29,4200.0
2013-05-15 11:10:00,44.32,44.32,44.3,44.3,600.0,44.32,44.32,44.3,44.3,600.0
2013-05-15 11:15:00,44.3,44.32,44.3,44.31,8000.0,44.3,44.32,44.3,44.31,8000.0
2013-05-15 11:20:00,44.28,44.3,44.25,44.26,4200.0,44.28,44.3,44.25,44.26,4200.0
2013-05-15 11:25:00,44.27,44.27,44.23,44.23,11800.0,44.27,44.27,44.23,44.23,11800.0
2013-05-15 11:30:00,44.23,44.23,44.18,44.2,6200.0,44.23,44.23,44.18,44.2,6200.0
2013-05-15 11:35:00,44.19,44.21,44.17,44.21,4400.0,44.19,44.21,44.17,44.21,4400.0
2013-05-15 11:40:00,44.23,44.24,44.19,44.19,4400.0,44.23,44.24,44.19,44.19,4400.0
2013-05-15 11:45:00,44.18,44.18,44.17,44.17,3800.0,44.18,44.18,44.17,44.17,3800.0
2013-05-15 11:50:00,44.18,44.2,44.18,44.2,1800.0,44.18,44.2,44.18,44.2,1800.0
2013-05-15 11:55:00,44.2,44.2,44.17,44.17,2600.0,44.2,44.2,44.17,44.17,2600.0
2013-05-15 12:00:00,44.17,44.21,44.16,44.21,6600.0,44.17,44.21,44.16,44.21,6600.0
2013-05-15 12:05:00,44.21,44.25,44.21,44.23,12800.0,44.21,44.25,44.21,44.23,12800.0
2013-05-15 12:10:00,44.23,44.23,44.2,44.22,71600.0,44.23,44.23,44.2,44.22,71600.0
2013-05-15 12:15:00,44.23,44.23,44.02,44.08,23000.0,44.23,44.23,44.02,44.08,23000.0
2013-05-15 12:20:00,44.07,44.08,43.95,43.98,18800.0,44.07,44.08,43.95,43.98,18800.0
2013-05-15 12:25:00,43.99,43.99,43.96,43.97,9200.0,43.99,43.99,43.96,43.97,9200.0
2013-05-15 12:30:00,43.98,43.99,43.87,43.88,19800.0,43.98,43.99,43.87,43.88,19800.0
2013-05-15 12:35:00,43.88,43.88,43.8,43.85,9600.0,43.88,43.88,43.8,43.85,9600.0
2013-05-15 12:40:00,43.85,43.88,43.84,43.84,6400.0,43.85,43.88,43.84,43.84,6400.0
2013-05-15 12:45:00,43.84,43.85,43.8,43.81,12200.0,43.84,43.85,43.8,43.81,12200.0
2013-05-15 12:50:00,43.81,43.84,43.79,43.81,6600.0,43.81,43.84,43.79,43.81,6600.0
2013-05-15 12:55:00,43.8,43.81,43.73,43.75,10000.0,43.8,43.81,43.73,43.75,10000.0
2013-05-15 13:00:00,43.76,43.83,43.76,43.82,3800.0,43.76,43.83,43.76,43.82,3800.0
2013-05-15 13:05:00,43.84,43.88,43.83,43.88,15000.0,43.84,43.88,43.83,43.88,15000.0
2013-05-15 13:10:00,43.91,43.92,43.89,43.89,2800.0,43.91,43.92,43.89,43.89,2800.0
2013-05-15 13:15:00,43.87,43.93,43.87,43.93,6200.0,43.87,43.93,43.87,43.93,6200.0
2013-05-15 13:20:00,43.91,43.92,43.88,43.9,3600.0,43.91,43.92,43.88,43.9,3600.0
2013-05-15 13:25:00,43.88,43.91,43.88,43.89,1400.0,43.88,43.91,43.88,43.89,1400.0
2013-05-15 13:30:00,43.9,43.94,43.9,43.93,3200.0,43.9,43.94,43.9,43.93,3200.0
2013-05-15 13:35:00,43.94,43.98,43.93,43.96,7400.0,43.94,43.98,43.93,43.96,7400.0
2013-05-15 13:40:00,43.97,43.99,43.96,43.96,7400.0,43.97,43.99,43.96,43.96,7400.0
2013-05-15 13:45:00,43.98,43.98,43.91,43.96,7400.0,43.98,43.98,43.91,43.96,7400.0
2013-05-15 13:50:00,43.98,43.99,43.97,43.99,6800.0,43.98,43.99,43.97,43.99,6800.0
2013-05-15 13:55:00,43.98,43.98,43.86,43.93,8800.0,43.98,43.98,43.86,43.93,8800.0
2013-05-15 14:00:00,43.92,43.92,43.85,43.85,4800.0,43.92,43.92,43.85,43.85,4800.0
2013-05-15 14:05:00,43.87,43.88,43.87,43.88,6000.0,43.87,43.88,43.87,43.88,6000.0
2013-05-15 14:10:00,43.9,43.91,43.88,43.88,15200.0,43.9,43.91,43.88,43.88,15200.0
2013-05-15 14:15:00,43.9,43.9,43.85,43.85,6200.0,43.9,43.9,43.85,43.85,6200.0
2013-05-15 14:20:00,43.85,43.87,43.81,43.81,3600.0,43.85,43.87,43.81,43.81,3600.0
2013-05-15 14:25:00,43.82,43.82,43.72,43.77,15800.0,43.82,43.82,43.72,43.77,15800.0
2013-05-15 14:30:00,43.79,43.8,43.72,43.74,6400.0,43.79,43.8,43.72,43.74,6400.0
2013-05-15 14:35:00,43.72,43.74,43.7,43.7,9200.0,43.72,43.74,43.7,43.7,9200.0
2013-05-15 14:40:00,43.71,43.72,43.68,43.68,5400.0,43.71,43.72,43.68,43.68,5400.0
2013-05-15 14:45:00,43.68,43.69,43.63,43.64,9000.0,43.68,43.69,43.63,43.64,9000.0
2013-05-15 14:50:00,43.65,43.67,43.64,43.65,9000.0,43.65,43.67,43.64,43.65,9000.0
2013-05-15 14:55:00,43.65,43.68,43.6,43.63,12400.0,43.65,43.68,43.6,43.63,12400.0
2013-05-15 15:00:00,43.66,43.67,43.63,43.65,8400.0,43.66,43.67,43.63,43.65,8400.0
2013-05-15 15:05:00,43.66,43.66,43.65,43.65,9600.0,43.66,43.66,43.65,43.65,9600.0
2013-05-15 15:10:00,43.66,43.7,43.65,43.7,8800.0,43.66,43.7,43.65,43.7,8800.0
2013-05-15 15:15:00,43.69,43.7,43.67,43.68,6400.0,43.69,43.7,43.67,43.68,6400.0
2013-05-15 15:20:00,43.7,43.71,43.68,43.7,9600.0,43.7,43.71,43.68,43.7,9600.0
2013-05-15 15:25:00,43.7,43.71,43.68,43.7,8800.0,43.7,43.71,43.68,43.7,8800.0
2013-05-15 15:30:00,43.7,43.7,43.64,43.66,9800.0,43.7,43.7,43.64,43.66,9800.0
2013-05-15 15:35:00,43.67,43.69,43.67,43.69,7200.0,43.67,43.69,43.67,43.69,7200.0
2013-05-15 15:40:00,43.69,43.7,43.67,43.67,14200.0,43.69,43.7,43.67,43.67,14200.0
2013-05-15 15:45:00,43.67,43.68,43.63,43.64,19200.0,43.67,43.68,43.63,43.64,19200.0
2013-05-15 15:50:00,43.65,43.71,43.64,43.68,37000.0,43.65,43.71,43.64,43.68,37000.0
2013-05-15 15:55:00,43.68,43.83,43.68,43.73,84800.0,43.68,43.83,43.68,43.73,84800.0
2013-05-16 09:30:00,43.79,44.07,43.68,43.68,10200.0,43.79,44.07,43.68,43.68,10200.0
2013-05-16 09:35:00,43.74,43.74,43.74,43.74,800.0,43.74,43.74,43.74,43.74,800.0
2013-05-16 09:40:00,43.75,43.75,43.68,43.69,4600.0,43.75,43.75,43.68,43.69,4600.0
2013-05-16 09:45:00,43.67,43.67,43.58,43.58,3600.0,43.67,43.67,43.58,43.58,3600.0
2013-05-16 09:50:00,43.58,43.62,43.57,43.59,12400.0,43.58,43.62,43.57,43.59,12400.0
2013-05-16 09:55:00,43.58,43.58,43.55,43.55,3200.0,43.58,43.58,43.55,43.55,3200.0
2013-05-16 10:00:00,43.55,43.55,43.48,43.52,8000.0,43.55,43.55,43.48,43.52,8000.0
2013-05-16 10:05:00,43.51,43.51,43.43,43.43,1800.0,43.51,43.51,43.43,43.43,1800.0
2013-05-16 10:10:00,43.48,43.52,43.46,43.51,3800.0,43.48,43.52,43.46,43.51,3800.0
2013-05-16 10:15:00,43.51,43.51,43.47,43.47,7400.0,43.51,43.51,43.47,43.47,7400.0
2013-05-16 10:20:00,43.48,43.53,43.46,43.52,5200.0,43.48,43.53,43.46,43.52,5200.0
2013-05-16 10:25:00,43.52,43.52,43.49,43.49,1000.0,43.52,43.52,43.49,43.49,1000.0
2013-05-16 10:30:00,43.49,43.56,43.49,43.52,4800.0,43.49,43.56,43.49,43.52,4800.0
2013-05-16 10:35:00,43.47,43.53,43.47,43.52,5600.0,43.47,43.53,43.47,43.52,5600.0
2013-05-16 10:40:00,43.55,43.6,43.52,43.52,24400.0,43.55,43.6,43.52,43.52,24400.0
2013-05-16 10:45:00,43.53,43.53,43.51,43.51,2400.0,43.53,43.53,43.51,43.51,2400.0
2013-05-16 10:50:00,43.51,43.52,43.47,43.52,11400.0,43.51,43.52,43.47,43.52,11400.0
2013-05-16 10:55:00,43.52,43.54,43.51,43.51,2600.0,43.52,43.54,43.51,43.51,2600.0
2013-05-16 11:00:00,43.52,43.52,43.52,43.52,2600.0,43.52,43.52,43.52,43.52,2600.0
2013-05-16 11:05:00,43.52,43.54,43.51,43.52,2200.0,43.52,43.54,43.51,43.52,2200.0
2013-05-16 11:10:00,43.52,43.6,43.52,43.59,2800.0,43.52,43.6,43.52,43.59,2800.0
2013-05-16 11:15:00,43.59,43.69,43.59,43.65,3600.0,43.59,43.69,43.59,43.65,3600.0
2013-05-16 11:20:00,43.65,43.65,43.6,43.6,3200.0,43.65,43.65,43.6,43.6,3200.0
2013-05-16 11:25:00,43.62,43.66,43.61,43.63,2200.0,43.62,43.66,43.61,43.63,2200.0
2013-05-16 11:30:00,43.68,43.74,43.68,43.74,2400.0,43.68,43.74,43.68,43.74,2400.0
2013-05-16 11:35:00,43.76,43.79,43.76,43.77,5200.0,43.76,43.79,43.76,43.77,5200.0
2013-05-16 11:40:00,43.81,43.81,43.76,43.78,5600.0,43.81,43.81,43.76,43.78,5600.0
2013-05-16 11:45:00,43.78,43.78,43.73,43.74,16000.0,43.78,43.78,43.73,43.74,16000.0
2013-05-16 11:50:00,43.74,43.87,43.74,43.84,14200.0,43.74,43.87,43.74,43.84,14200.0
2013-05-16 11:55:00,43.84,43.87,43.78,43.78,7600.0,43.84,43.87,43.78,43.78,7600.0
2013-05-16 12:00:00,43.78,43.84,43.78,43.84,1800.0,43.78,43.84,43.78,43.84,1800.0
2013-05-16 12:05:00,43.83,43.83,43.74,43.74,9000.0,43.83,43.83,43.74,43.74,9000.0
2013-05-16 12:10:00,43.73,43.75,43.73,43.74,2600.0,43.73,43.75,43.73,43.74,2600.0
2013-05-16 12:15:00,43.75,43.76,43.75,43.76,4000.0,43.75,43.76,43.75,43.76,4000.0
2013-05-16 12:20:00,43.75,43.75,43.71,43.71,1000.0,43.75,43.75,43.71,43.71,1000.0
2013-05-16 12:25:00,43.71,43.75,43.68,43.72,19400.0,43.71,43.75,43.68,43.72,19400.0
2013-05-16 12:30:00,43.73,43.75,43.66,43.68,27200.0,43.73,43.75,43.66,43.68,27200.0
2013-05-16 12:35:00,43.67,43.68,43.62,43.63,17600.0,43.67,43.68,43.62,43.63,17600.0
2013-05-16 12:40:00,43.63,43.63,43.63,43.63,800.0,43.63,43.63,43.63,43.63,800.0
2013-05-16 12:45:00,43.65,43.65,43.58,43.58,1800.0,43.65,43.65,43.58,43.58,1800.0
2013-05-16 12:50:00,43.59,43.59,43.56,43.59,2200.0,43.59,43.59,43.56,43.59,2200.0
2013-05-16 12:55:00,43.59,43.6,43.59,43.6,2400.0,43.59,43.6,43.59,43.6,2400.0
2013-05-16 13:00:00,43.59,43.62,43.56,43.62,10200.0,43.59,43.62,43.56,43.62,10200.0
2013-05-16 13:05:00,43.62,43.67,43.6,43.64,14800.0,43.62,43.67,43.6,43.64,14800.0
2013-05-16 13:10:00,43.67,43.68,43.66,43.66,5600.0,43.67,43.68,43.66,43.66,5600.0
2013-05-16 13:15:00,43.66,43.67,43.63,43.63,7800.0,43.66,43.67,43.63,43.63,7800.0
2013-05-16 13:20:00,43.63,43.66,43.63,43.65,7400.0,43.63,43.66,43.63,43.65,7400.0
2013-05-16 13:25:00,43.66,43.66,43.66,43.66,800.0,43.66,43.66,43.66,43.66,800.0
2013-05-16 13:30:00,43.67,43.67,43.65,43.65,3800.0,43.67,43.67,43.65,43.65,3800.0
2013-05-16 13:35:00,43.67,43.67,43.63,43.63,4400.0,43.67,43.67,43.63,43.63,4400.0
2013-05-16 13:40:00,43.63,43.65,43.63,43.63,6000.0,43.63,43.65,43.63,43.63,6000.0
2013-05-16 13:45:00,43.65,43.66,43.65,43.66,2200.0,43.65,43.66,43.65,43.66,2200.0
2013-05-16 13:50:00,43.66,43.66,43.63,43.63,5400.0,43.66,43.66,43.63,43.63,5400.0
2013-05-16 13:55:00,43.63,43.65,43.6,43.62,1600.0,43.63,43.65,43.6,43.62,1600.0
2013-05-16 14:00:00,43.6,43.63,43.59,43.63,3000.0,43.6,43.63,43.59,43.63,3000.0
2013-05-16 14:05:00,43.63,43.66,43.63,43.66,1800.0,43.63,43.66,43.63,43.66,1800.0
2013-05-16 14:10:00,43.66,43.67,43.66,43.67,4600.0,43.66,43.67,43.66,43.67,4600.0
2013-05-16 14:15:00,43.67,43.67,43.65,43.65,1600.0,43.67,43.67,43.65,43.65,1600.0
2013-05-16 14:20:00,43.65,43.65,43.62,43.62,1000.0,43.65,43.65,43.62,43.62,1000.0
2013-05-16 14:25:00,43.61,43.63,43.61,43.62,800.0,43.61,43.63,43.61,43.62,800.0
2013-05-16 14:30:00,43.63,43.63,43.6,43.6,3600.0,43.63,43.63,43.6,43.6,3600.0
2013-05-16 14:35:00,43.61,43.61,43.61,43.61,200.0,43.61,43.61,43.61,43.61,200.0
2013-05-16 14:40:00,43.61,43.61,43.58,43.59,4800.0,43.61,43.61,43.58,43.59,4800.0
2013-05-16 14:45:00,43.59,43.6,43.59,43.6,3200.0,43.59,43.6,43.59,43.6,3200.0
2013-05-16 14:50:00,43.6,43.6,43.52,43.52,3000.0,43.6,43.6,43.52,43.52,3000.0
2013-05-16 14:55:00,43.55,43.55,43.52,43.54,3400.0,43.55,43.55,43.52,43.54,3400.0
2013-05-16 15:00:00,43.52,43.54,43.49,43.49,14600.0,43.52,43.54,43.49,43.49,14600.0
2013-05-16 15:05:00,43.49,43.5,43.49,43.49,4200.0,43.49,43.5,43.49,43.49,4200.0
2013-05-16 15:10:00,43.48,43.48,43.46,43.47,11400.0,43.48,43.48,43.46,43.47,11400.0
2013-05-16 15:15:00,43.47,43.47,43.42,43.43,6600.0,43.47,43.47,43.42,43.43,6600.0
2013-05-16 15:20:00,43.42,43.44,43.38,43.38,10200.0,43.42,43.44,43.38,43.38,10200.0
2013-05-16 15:25:00,43.37,43.4,43.35,43.35,9000.0,43.37,43.4,43.35,43.35,9000.0
2013-05-16 15:30:00,43.35,43.38,43.35,43.37,5400.0,43.35,43.38,43.35,43.37,5400.0
2013-05-16 15:35:00,43.36,43.37,43.32,43.35,3800.0,43.36,43.37,43.32,43.35,3800.0
2013-05-16 15:40:00,43.35,43.35,43.32,43.32,4400.0,43.35,43.35,43.32,43.32,4400.0
2013-05-16 15:45:00,43.33,43.35,43.29,43.29,8800.0,43.33,43.35,43.29,43.29,8800.0
2013-05-16 15:50:00,43.3,43.3,43.25,43.26,8400.0,43.3,43.3,43.25,43.26,8400.0
2013-05-16 15:55:00,43.27,43.32,43.26,43.3,17200.0,43.27,43.32,43.26,43.3,17200.0
2013-05-17 09:30:00,43.47,43.47,43.47,43.47,4800.0,43.47,43.47,43.47,43.47,4800.0
2013-05-17 09:35:00,43.47,43.47,43.37,43.37,4800.0,43.47,43.47,43.37,43.37,4800.0
2013-05-17 09:40:00,43.37,43.37,43.23,43.23,1800.0,43.37,43.37,43.23,43.23,1800.0
2013-05-17 09:45:00,43.25,43.31,43.23,43.28,2600.0,43.25,43.31,43.23,43.28,2600.0
2013-05-17 09:50:00,43.29,43.34,43.29,43.34,3400.0,43.29,43.34,43.29,43.34,3400.0
2013-05-17 09:55:00,43.35,43.45,43.35,43.45,3000.0,43.35,43.45,43.35,43.45,3000.0
2013-05-17 10:00:00,43.45,43.46,43.42,43.42,4600.0,43.45,43.46,43.42,43.42,4600.0
2013-05-17 10:05:00,43.38,43.38,43.35,43.35,1800.0,43.38,43.38,43.35,43.35,1800.0
2013-05-17 10:10:00,43.34,43.37,43.27,43.27,5800.0,43.34,43.37,43.27,43.27,5800.0
2013-05-17 10:15:00,43.27,43.3,43.27,43.29,1000.0,43.27,43.3,43.27,43.29,1000.0
2013-05-17 10:20:00,43.32,43.37,43.32,43.37,6000.0,43.32,43.37,43.32,43.37,6000.0
2013-05-17 10:25:00,43.36,43.36,43.36,43.36,200.0,43.36,43.36,43.36,43.36,200.0
2013-05-17 10:30:00,43.35,43.38,43.35,43.35,3800.0,43.35,43.38,43.35,43.35,3800.0
2013-05-17 10:35:00,43.37,43.37,43.28,43.34,2400.0,43.37,43.37,43.28,43.34,2400.0
2013-05-17 10:40:00,43.35,43.4,43.35,43.4,1600.0,43.35,43.4,43.35,43.4,1600.0
2013-05-17 10:45:00,43.4,43.4,43.37,43.39,1000.0,43.4,43.4,43.37,43.39,1000.0
2013-05-17 10:50:00,43.37,43.37,43.33,43.33,3200.0,43.37,43.37,43.33,43.33,3200.0
2013-05-17 10:55:00,43.3,43.34,43.3,43.33,2000.0,43.3,43.34,43.3,43.33,2000.0
2013-05-17 11:00:00,43.32,43.32,43.3,43.3,1000.0,43.32,43.32,43.3,43.3,1000.0
2013-05-17 11:05:00,43.29,43.29,43.17,43.2,13200.0,43.29,43.29,43.17,43.2,13200.0
2013-05-17 11:10:00,43.2,43.2,43.17,43.19,1800.0,43.2,43.2,43.17,43.19,1800.0
2013-05-17 11:15:00,43.19,43.2,43.17,43.18,2000.0,43.19,43.2,43.17,43.18,2000.0
2013-05-17 11:20:00,43.18,43.19,43.18,43.19,2000.0,43.18,43.19,43.18,43.19,2000.0
2013-05-17 11:25:00,43.2,43.2,43.13,43.16,6400.0,43.2,43.2,43.13,43.16,6400.0
2013-05-17 11:30:00,43.16,43.18,43.16,43.18,1800.0,43.16,43.18,43.16,43.18,1800.0
2013-05-17 11:35:00,43.19,43.2,43.19,43.19,3600.0,43.19,43.2,43.19,43.19,3600.0
2013-05-17 11:40:00,43.19,43.2,43.17,43.17,6800.0,43.19,43.2,43.17,43.17,6800.0
2013-05-17 11:45:00,43.16,43.16,43.14,43.16,2000.0,43.16,43.16,43.14,43.16,2000.0
2013-05-17 11:50:00,43.18,43.2,43.18,43.19,14800.0,43.18,43.2,43.18,43.19,14800.0
2013-05-17 11:55:00,43.19,43.19,43.17,43.17,2600.0,43.19,43.19,43.17,43.17,2600.0
2013-05-17 12:00:00,43.17,43.2,43.16,43.19,12800.0,43.17,43.2,43.16,43.19,12800.0
2013-05-17 12:05:00,43.19,43.21,43.19,43.19,3200.0,43.19,43.21,43.19,43.19,3200.0
2013-05-17 12:10:00,43.18,43.18,43.18,43.18,400.0,43.18,43.18,43.18,43.18,400.0
2013-05-17 12:15:00,43.19,43.2,43.18,43.19,6400.0,43.19,43.2,43.18,43.19,6400.0
2013-05-17 12:20:00,43.19,43.2,43.18,43.18,18600.0,43.19,43.2,43.18,43.18,18600.0
2013-05-17 12:25:00,43.19,43.2,43.18,43.2,11400.0,43.19,43.2,43.18,43.2,11400.0
2013-05-17 12:30:00,43.2,43.2,43.18,43.19,16200.0,43.2,43.2,43.18,43.19,16200.0
2013-05-17 12:35:00,43.19,43.19,43.18,43.19,4800.0,43.19,43.19,43.18,43.19,4800.0
2013-05-17 12:40:00,43.18,43.19,43.17,43.19,4200.0,43.18,43.19,43.17,43.19,4200.0
2013-05-17 12:45:00,43.19,43.2,43.18,43.2,3600.0,43.19,43.2,43.18,43.2,3600.0
2013-05-17 12:50:00,43.19,43.19,43.18,43.19,3000.0,43.19,43.19,43.18,43.19,3000.0
2013-05-17 12:55:00,43.19,43.2,43.18,43.19,1000.0,43.19,43.2,43.18,43.19,1000.0
2013-05-17 13:00:00,43.18,43.2,43.18,43.19,16800.0,43.18,43.2,43.18,43.19,16800.0
2013-05-17 13:05:00,43.19,43.19,43.17,43.19,7800.0,43.19,43.19,43.17,43.19,7800.0
2013-05-17 13:10:00,43.19,43.19,43.13,43.13,41800.0,43.19,43.19,43.13,43.13,41800.0
2013-05-17 13:15:00,43.13,43.13,43.02,43.11,17200.0,43.13,43.13,43.02,43.11,17200.0
2013-05-17 13:20:00,43.1,43.1,43.1,43.1,4400.0,43.1,43.1,43.1,43.1,4400.0
2013-05-17 13:25:00,43.1,43.11,43.09,43.11,5800.0,43.1,43.11,43.09,43.11,5800.0
2013-05-17 13:30:00,43.1,43.15,43.1,43.15,7000.0,43.1,43.15,43.1,43.15,7000.0
2013-05-17 13:35:00,43.14,43.15,43.14,43.15,2400.0,43.14,43.15,43.14,43.15,2400.0
2013-05-17 13:40:00,43.16,43.16,43.15,43.15,20000.0,43.16,43.16,43.15,43.15,20000.0
2013-05-17 13:45:00,43.15,43.15,43.15,43.15,1800.0,43.15,43.15,43.15,43.15,1800.0
2013-05-17 13:50:00,43.15,43.15,43.15,43.15,3200.0,43.15,43.15,43.15,43.15,3200.0
2013-05-17 13:55:00,43.15,43.15,43.13,43.15,4000.0,43.15,43.15,43.13,43.15,4000.0
2013-05-17 14:00:00,43.13,43.13,43.05,43.05,12200.0,43.13,43.13,43.05,43.05,12200.0
2013-05-17 14:05:00,43.07,43.08,43.05,43.07,14800.0,43.07,43.08,43.05,43.07,14800.0
2013-05-17 14:10:00,43.07,43.09,43.05,43.07,9600.0,43.07,43.09,43.05,43.07,9600.0
2013-05-17 14:15:00,43.07,43.09,43.07,43.09,1000.0,43.07,43.09,43.07,43.09,1000.0
2013-05-17 14:20:00,43.09,43.09,43.07,43.07,6600.0,43.09,43.09,43.07,43.07,6600.0
2013-05-17 14:25:00,43.07,43.08,43.06,43.07,2400.0,43.07,43.08,43.06,43.07,2400.0
2013-05-17 14:30:00,43.07,43.11,43.07,43.11,6400.0,43.07,43.11,43.07,43.11,6400.0
2013-05-17 14:35:00,43.09,43.09,43.07,43.08,4600.0,43.09,43.09,43.07,43.08,4600.0
2013-05-17 14:40:00,43.08,43.1,43.08,43.09,4600.0,43.08,43.1,43.08,43.09,4600.0
2013-05-17 14:45:00,43.1,43.13,43.1,43.13,3800.0,43.1,43.13,43.1,43.13,3800.0
2013-05-17 14:50:00,43.14,43.16,43.14,43.14,10000.0,43.14,43.16,43.14,43.14,10000.0
2013-05-17 14:55:00,43.13,43.17,43.13,43.17,3000.0,43.13,43.17,43.13,43.17,3000.0
2013-05-17 15:00:00,43.17,43.17,43.15,43.16,14400.0,43.17,43.17,43.15,43.16,14400.0
2013-05-17 15:05:00,43.16,43.17,43.13,43.13,10600.0,43.16,43.17,43.13,43.13,10600.0
2013-05-17 15:10:00,43.13,43.15,43.13,43.14,10600.0,43.13,43.15,43.13,43.14,10600.0
2013-05-17 15:15:00,43.14,43.16,43.14,43.16,5000.0,43.14,43.16,43.14,43.16,5000.0
2013-05-17 15:20:00,43.15,43.17,43.13,43.15,20200.0,43.15,43.17,43.13,43.15,20200.0
2013-05-17 15:25:00,43.15,43.17,43.14,43.16,7400.0,43.15,43.17,43.14,43.16,7400.0
2013-05-17 15:30:00,43.15,43.17,43.15,43.17,12800.0,43.15,43.17,43.15,43.17,12800.0
2013-05-17 15:35:00,43.18,43.22,43.18,43.2,5800.0,43.18,43.22,43.18,43.2,5800.0
2013-05-17 15:40:00,43.2,43.21,43.14,43.15,28800.0,43.2,43.21,43.14,43.15,28800.0
2013-05-17 15:45:00,43.15,43.16,43.13,43.15,41400.0,43.15,43.16,43.13,43.15,41400.0
2013-05-17 15:50:00,43.15,43.18,43.14,43.17,13000.0,43.15,43.18,43.14,43.17,13000.0
2013-05-17 15:55:00,43.17,43.21,43.16,43.19,24400.0,43.17,43.21,43.16,43.19,24400.0
2013-05-20 09:30:00,43.08,43.42,43.08,43.29,11200.0,43.08,43.42,43.08,43.29,11200.0
2013-05-20 09:35:00,43.09,43.31,43.08,43.2,16400.0,43.09,43.31,43.08,43.2,16400.0
2013-05-20 09:40:00,43.22,43.29,43.19,43.21,17400.0,43.22,43.29,43.19,43.21,17400.0
2013-05-20 09:45:00,43.22,43.26,43.2,43.2,3000.0,43.22,43.26,43.2,43.2,3000.0
2013-05-20 09:50:00,43.28,43.28,43.22,43.24,1000.0,43.28,43.28,43.22,43.24,1000.0
2013-05-20 09:55:00,43.24,43.27,43.2,43.2,6600.0,43.24,43.27,43.2,43.2,6600.0
2013-05-20 10:00:00,43.23,43.23,43.23,43.23,400.0,43.23,43.23,43.23,43.23,400.0
2013-05-20 10:05:00,43.23,43.26,43.23,43.23,6600.0,43.23,43.26,43.23,43.23,6600.0
2013-05-20 10:10:00,43.26,43.27,43.24,43.27,2600.0,43.26,43.27,43.24,43.27,2600.0
2013-05-20 10:15:00,43.26,43.26,43.26,43.26,1000.0,43.26,43.26,43.26,43.26,1000.0
2013-05-20 10:20:00,43.26,43.31,43.26,43.26,2200.0,43.26,43.31,43.26,43.26,2200.0
2013-05-20 10:25:00,43.26,43.26,43.2,43.21,10200.0,43.26,43.26,43.2,43.21,10200.0
2013-05-20 10:30:00,43.21,43.21,43.18,43.18,2400.0,43.21,43.21,43.18,43.18,2400.0
2013-05-20 10:35:00,43.2,43.22,43.2,43.22,1000.0,43.2,43.22,43.2,43.22,1000.0
2013-05-20 10:40:00,43.22,43.23,43.22,43.23,1000.0,43.22,43.23,43.22,43.23,1000.0
2013-05-20 10:45:00,43.26,43.27,43.26,43.27,1000.0,43.26,43.27,43.26,43.27,1000.0
2013-05-20 10:50:00,43.28,43.28,43.24,43.24,3200.0,43.28,43.28,43.24,43.24,3200.0
2013-05-20 10:55:00,43.24,43.25,43.24,43.25,1000.0,43.24,43.25,43.24,43.25,1000.0
2013-05-20 11:00:00,43.25,43.27,43.24,43.27,3200.0,43.25,43.27,43.24,43.27,3200.0
2013-05-20 11:05:00,43.27,43.29,43.19,43.21,15200.0,43.27,43.29,43.19,43.21,15200.0
2013-05-20 11:10:00,43.2,43.24,43.15,43.15,21600.0,43.2,43.24,43.15,43.15,21600.0
2013-05-20 11:15:00,43.15,43.21,43.13,43.2,26000.0,43.15,43.21,43.13,43.2,26000.0
2013-05-20 11:20:00,43.17,43.2,43.14,43.14,7400.0,43.17,43.2,43.14,43.14,7400.0
2013-05-20 11:25:00,43.14,43.14,43.14,43.14,0.0,43.14,43.14,43.14,43.14,0.0
2013-05-20 11:30:00,43.17,43.22,43.17,43.22,2600.0,43.17,43.22,43.17,43.22,2600.0
2013-05-20 11:35:00,43.22,43.27,43.22,43.27,2000.0,43.22,43.27,43.22,43.27,2000.0
2013-05-20 11:40:00,43.29,43.33,43.27,43.29,4400.0,43.29,43.33,43.27,43.29,4400.0
2013-05-20 11:45:00,43.35,43.36,43.34,43.36,600.0,43.35,43.36,43.34,43.36,600.0
2013-05-20 11:50:00,43.35,43.35,43.34,43.35,2800.0,43.35,43.35,43.34,43.35,2800.0
2013-05-20 11:55:00,43.33,43.33,43.31,43.31,1400.0,43.33,43.33,43.31,43.31,1400.0
2013-05-20 12:00:00,43.3,43.32,43.3,43.3,3200.0,43.3,43.32,43.3,43.3,3200.0
2013-05-20 12:05:00,43.29,43.29,43.29,43.29,200.0,43.29,43.29,43.29,43.29,200.0
2013-05-20 12:10:00,43.3,43.3,43.29,43.3,1400.0,43.3,43.3,43.29,43.3,1400.0
2013-05-20 12:15:00,43.27,43.29,43.27,43.29,1400.0,43.27,43.29,43.27,43.29,1400.0
2013-05-20 12:20:00,43.31,43.33,43.3,43.3,1400.0,43.31,43.33,43.3,43.3,1400.0
2013-05-20 12:25:00,43.3,43.33,43.24,43.25,19400.0,43.3,43.33,43.24,43.25,19400.0
2013-05-20 12:30:00,43.25,43.25,43.24,43.24,2000.0,43.25,43.25,43.24,43.24,2000.0
2013-05-20 12:35:00,43.24,43.24,43.21,43.21,1800.0,43.24,43.24,43.21,43.21,1800.0
2013-05-20 12:40:00,43.19,43.19,43.14,43.14,8600.0,43.19,43.19,43.14,43.14,8600.0
2013-05-20 12:45:00,43.16,43.16,43.14,43.14,600.0,43.16,43.16,43.14,43.14,600.0
2013-05-20 12:50:00,43.13,43.15,43.13,43.15,600.0,43.13,43.15,43.13,43.15,600.0
2013-05-20 12:55:00,43.16,43.18,43.16,43.17,1800.0,43.16,43.18,43.16,43.17,1800.0
2013-05-20 13:00:00,43.16,43.19,43.16,43.17,1200.0,43.16,43.19,43.16,43.17,1200.0
2013-05-20 13:05:00,43.18,43.21,43.18,43.21,2000.0,43.18,43.21,43.18,43.21,2000.0
2013-05-20 13:10:00,43.22,43.22,43.22,43.22,400.0,43.22,43.22,43.22,43.22,400.0
2013-05-20 13:15:00,43.22,43.24,43.18,43.18,3400.0,43.22,43.24,43.18,43.18,3400.0
2013-05-20 13:20:00,43.15,43.16,43.15,43.15,1400.0,43.15,43.16,43.15,43.15,1400.0
2013-05-20 13:25:00,43.15,43.15,43.13,43.14,2200.0,43.15,43.15,43.13,43.14,2200.0
2013-05-20 13:30:00,43.14,43.15,43.14,43.15,2000.0,43.14,43.15,43.14,43.15,2000.0
2013-05-20 13:35:00,43.14,43.14,43.1,43.1,3400.0,43.14,43.14,43.1,43.1,3400.0
2013-05-20 13:40:00,43.08,43.09,43.06,43.06,3000.0,43.08,43.09,43.06,43.06,3000.0
2013-05-20 13:45:00,43.07,43.07,43.02,43.05,1600.0,43.07,43.07,43.02,43.05,1600.0
2013-05-20 13:50:00,43.04,43.07,43.04,43.07,2200.0,43.04,43.07,43.04,43.07,2200.0
2013-05-20 13:55:00,43.07,43.08,43.05,43.05,2000.0,43.07,43.08,43.05,43.05,2000.0
2013-05-20 14:00:00,43.05,43.05,42.97,42.97,10800.0,43.05,43.05,42.97,42.97,10800.0
2013-05-20 14:05:00,42.98,43.0,42.97,42.99,5600.0,42.98,43.0,42.97,42.99,5600.0
2013-05-20 14:10:00,42.99,42.99,42.98,42.99,1200.0,42.99,42.99,42.98,42.99,1200.0
2013-05-20 14:15:00,42.99,43.0,42.99,42.99,1800.0,42.99,43.0,42.99,42.99,1800.0
2013-05-20 14:20:00,43.01,43.01,42.99,42.99,12400.0,43.01,43.01,42.99,42.99,12400.0
2013-05-20 14:25:00,42.99,42.99,42.95,42.96,53200.0,42.99,42.99,42.95,42.96,53200.0
2013-05-20 14:30:00,42.97,42.99,42.97,42.99,6400.0,42.97,42.99,42.97,42.99,6400.0
2013-05-20 14:35:00,42.98,42.99,42.95,42.95,4800.0,42.98,42.99,42.95,42.95,4800.0
2013-05-20 14:40:00,42.96,42.98,42.95,42.96,3800.0,42.96,42.98,42.95,42.96,3800.0
2013-05-20 14:45:00,42.95,42.97,42.95,42.96,2600.0,42.95,42.97,42.95,42.96,2600.0
2013-05-20 14:50:00,42.96,42.98,42.95,42.95,4600.0,42.96,42.98,42.95,42.95,4600.0
2013-05-20 14:55:00,42.95,42.95,42.94,42.94,2200.0,42.95,42.95,42.94,42.94,2200.0
2013-05-20 15:00:00,42.98,42.99,42.96,42.99,7600.0,42.98,42.99,42.96,42.99,7600.0
2013-05-20 15:05:00,42.99,42.99,42.94,42.94,5600.0,42.99,42.99,42.94,42.94,5600.0
2013-05-20 15:10:00,42.96,42.96,42.95,42.96,3200.0,42.96,42.96,42.95,42.96,3200.0
2013-05-20 15:15:00,42.97,42.99,42.97,42.99,5000.0,42.97,42.99,42.97,42.99,5000.0
2013-05-20 15:20:00,42.99,43.0,42.98,42.99,8800.0,42.99,43.0,42.98,42.99,8800.0
2013-05-20 15:25:00,42.98,43.0,42.96,43.0,5600.0,42.98,43.0,42.96,43.0,5600.0
2013-05-20 15:30:00,43.0,43.0,42.93,42.94,11800.0,43.0,43.0,42.93,42.94,11800.0
2013-05-20 15:35:00,42.93,42.97,42.91,42.91,11000.0,42.93,42.97,42.91,42.91,11000.0
2013-05-20 15:40:00,42.91,42.93,42.87,42.87,24000.0,42.91,42.93,42.87,42.87,24000.0
2013-05-20 15:45:00,42.87,42.88,42.82,42.82,19200.0,42.87,42.88,42.82,42.82,19200.0
2013-05-20 15:50:00,42.82,42.83,42.75,42.75,28600.0,42.82,42.83,42.75,42.75,28600.0
2013-05-20 15:55:00,42.76,42.85,42.76,42.84,20000.0,42.76,42.85,42.76,42.84,20000.0
2013-05-21 09:30:00,42.83,42.98,42.73,42.8,16000.0,42.83,42.98,42.73,42.8,16000.0
2013-05-21 09:35:00,42.79,42.79,42.74,42.77,7600.0,42.79,42.79,42.74,42.77,7600.0
2013-05-21 09:40:00,42.77,42.83,42.77,42.78,12400.0,42.77,42.83,42.77,42.78,12400.0
2013-05-21 09:45:00,42.82,42.83,42.81,42.83,9600.0,42.82,42.83,42.81,42.83,9600.0
2013-05-21 09:50:00,42.88,42.89,42.82,42.83,11800.0,42.88,42.89,42.82,42.83,11800.0
2013-05-21 09:55:00,42.83,42.87,42.82,42.87,4600.0,42.83,42.87,42.82,42.87,4600.0
2013-05-21 10:00:00,42.85,42.89,42.83,42.85,5600.0,42.85,42.89,42.83,42.85,5600.0
2013-05-21 10:05:00,42.85,42.87,42.83,42.87,1800.0,42.85,42.87,42.83,42.87,1800.0
2013-05-21 10:10:00,42.85,42.85,42.74,42.8,2600.0,42.85,42.85,42.74,42.8,2600.0
2013-05-21 10:15:00,42.81,42.84,42.8,42.81,2400.0,42.81,42.84,42.8,42.81,2400.0
2013-05-21 10:20:00,42.81,42.83,42.77,42.77,3000.0,42.81,42.83,42.77,42.77,3000.0
2013-05-21 10:25:00,42.81,42.82,42.77,42.81,13200.0,42.81,42.82,42.77,42.81,13200.0
2013-05-21 10:30:00,42.81,42.83,42.81,42.83,1600.0,42.81,42.83,42.81,42.83,1600.0
2013-05-21 10:35:00,42.79,42.82,42.79,42.82,3600.0,42.79,42.82,42.79,42.82,3600.0
2013-05-21 10:40:00,42.85,42.86,42.82,42.85,8000.0,42.85,42.86,42.82,42.85,8000.0
2013-05-21 10:45:00,42.84,42.85,42.81,42.84,4400.0,42.84,42.85,42.81,42.84,4400.0
2013-05-21 10:50:00,42.87,42.87,42.84,42.85,1800.0,42.87,42.87,42.84,42.85,1800.0
2013-05-21 10:55:00,42.85,42.85,42.82,42.83,2800.0,42.85,42.85,42.82,42.83,2800.0
2013-05-21 11:00:00,42.83,42.83,42.82,42.83,3400.0,42.83,42.83,42.82,42.83,3400.0
2013-05-21 11:05:00,42.85,42.85,42.77,42.78,25400.0,42.85,42.85,42.77,42.78,25400.0
2013-05-21 11:10:00,42.82,42.82,42.79,42.79,2200.0,42.82,42.82,42.79,42.79,2200.0
2013-05-21 11:15:00,42.83,42.83,42.81,42.81,2000.0,42.83,42.83,42.81,42.81,2000.0
2013-05-21 11:20:00,42.82,42.84,42.82,42.83,1400.0,42.82,42.84,42.82,42.83,1400.0
2013-05-21 11:25:00,42.82,42.85,42.82,42.85,21200.0,42.82,42.85,42.82,42.85,21200.0
2013-05-21 11:30:00,42.87,42.87,42.85,42.86,6000.0,42.87,42.87,42.85,42.86,6000.0
2013-05-21 11:35:00,42.87,42.91,42.85,42.9,6000.0,42.87,42.91,42.85,42.9,6000.0
2013-05-21 11:40:00,42.91,42.91,42.88,42.9,1800.0,42.91,42.91,42.88,42.9,1800.0
2013-05-21 11:45:00,42.88,42.92,42.88,42.91,3800.0,42.88,42.92,42.88,42.91,3800.0
2013-05-21 11:50:00,42.92,42.95,42.92,42.95,3000.0,42.92,42.95,42.92,42.95,3000.0
2013-05-21 11:55:00,42.95,42.99,42.95,42.95,2400.0,42.95,42.99,42.95,42.95,2400.0
2013-05-21 12:00:00,42.98,43.02,42.96,43.02,3400.0,42.98,43.02,42.96,43.02,3400.0
2013-05-21 12:05:00,43.02,43.02,42.98,42.98,5800.0,43.02,43.02,42.98,42.98,5800.0
2013-05-21 12:10:00,42.98,42.99,42.97,42.98,5800.0,42.98,42.99,42.97,42.98,5800.0
2013-05-21 12:15:00,42.98,42.98,42.94,42.98,19400.0,42.98,42.98,42.94,42.98,19400.0
2013-05-21 12:20:00,42.96,42.99,42.96,42.99,5400.0,42.96,42.99,42.96,42.99,5400.0
2013-05-21 12:25:00,42.97,42.99,42.94,42.96,8800.0,42.97,42.99,42.94,42.96,8800.0
2013-05-21 12:30:00,42.97,42.97,42.94,42.94,2600.0,42.97,42.97,42.94,42.94,2600.0
2013-05-21 12:35:00,42.94,42.94,42.94,42.94,1000.0,42.94,42.94,42.94,42.94,1000.0
2013-05-21 12:40:00,42.91,42.94,42.91,42.94,1000.0,42.91,42.94,42.91,42.94,1000.0
2013-05-21 12:45:00,42.95,42.98,42.95,42.96,4600.0,42.95,42.98,42.95,42.96,4600.0
2013-05-21 12:50:00,42.95,42.96,42.93,42.94,7600.0,42.95,42.96,42.93,42.94,7600.0
2013-05-21 12:55:00,42.94,42.94,42.91,42.93,3800.0,42.94,42.94,42.91,42.93,3800.0
2013-05-21 13:00:00,42.94,42.94,42.93,42.93,600.0,42.94,42.94,42.93,42.93,600.0
2013-05-21 13:05:00,42.93,42.99,42.92,42.96,5000.0,42.93,42.99,42.92,42.96,5000.0
2013-05-21 13:10:00,42.94,42.95,42.93,42.93,5200.0,42.94,42.95,42.93,42.93,5200.0
2013-05-21 13:15:00,42.94,42.95,42.94,42.94,1400.0,42.94,42.95,42.94,42.94,1400.0
2013-05-21 13:20:00,42.94,42.95,42.93,42.95,1600.0,42.94,42.95,42.93,42.95,1600.0
2013-05-21 13:25:00,42.95,42.98,42.94,42.95,4200.0,42.95,42.98,42.94,42.95,4200.0
2013-05-21 13:30:00,42.94,42.95,42.94,42.95,1000.0,42.94,42.95,42.94,42.95,1000.0
2013-05-21 13:35:00,42.98,42.98,42.91,42.93,18000.0,42.98,42.98,42.91,42.93,18000.0
2013-05-21 13:40:00,42.92,42.92,42.91,42.91,1600.0,42.92,42.92,42.91,42.91,1600.0
2013-05-21 13:45:00,42.9,42.91,42.9,42.91,2000.0,42.9,42.91,42.9,42.91,2000.0
2013-05-21 13:50:00,42.91,42.91,42.9,42.91,1400.0,42.91,42.91,42.9,42.91,1400.0
2013-05-21 13:55:00,42.91,42.91,42.88,42.9,1800.0,42.91,42.91,42.88,42.9,1800.0
2013-05-21 14:00:00,42.91,42.91,42.9,42.91,600.0,42.91,42.91,42.9,42.91,600.0
2013-05-21 14:05:00,42.94,42.95,42.92,42.95,3800.0,42.94,42.95,42.92,42.95,3800.0
2013-05-21 14:10:00,42.95,42.99,42.95,42.97,2000.0,42.95,42.99,42.95,42.97,2000.0
2013-05-21 14:15:00,43.0,43.02,42.99,43.02,2400.0,43.0,43.02,42.99,43.02,2400.0
2013-05-21 14:20:00,43.03,43.05,43.01,43.05,6000.0,43.03,43.05,43.01,43.05,6000.0
2013-05-21 14:25:00,43.05,43.09,43.02,43.04,3800.0,43.05,43.09,43.02,43.04,3800.0
2013-05-21 14:30:00,43.04,43.05,42.99,43.01,4800.0,43.04,43.05,42.99,43.01,4800.0
2013-05-21 14:35:00,43.01,43.07,42.99,42.99,16000.0,43.01,43.07,42.99,42.99,16000.0
2013-05-21 14:40:00,43.0,43.01,42.98,42.98,11400.0,43.0,43.01,42.98,42.98,11400.0
2013-05-21 14:45:00,42.99,42.99,42.93,42.96,9000.0,42.99,42.99,42.93,42.96,9000.0
2013-05-21 14:50:00,42.98,43.02,42.98,43.01,2200.0,42.98,43.02,42.98,43.01,2200.0
2013-05-21 14:55:00,43.02,43.07,43.02,43.07,5000.0,43.02,43.07,43.02,43.07,5000.0
2013-05-21 15:00:00,43.07,43.07,42.99,42.99,3600.0,43.07,43.07,42.99,42.99,3600.0
2013-05-21 15:05:00,43.02,43.02,42.99,43.02,8600.0,43.02,43.02,42.99,43.02,8600.0
2013-05-21 15:10:00,43.02,43.03,43.0,43.03,6000.0,43.02,43.03,43.0,43.03,6000.0
2013-05-21 15:15:00,43.02,43.02,42.99,43.01,3000.0,43.02,43.02,42.99,43.01,3000.0
2013-05-21 15:20:00,43.01,43.01,42.97,42.97,3000.0,43.01,43.01,42.97,42.97,3000.0
2013-05-21 15:25:00,42.99,43.02,42.96,42.96,5200.0,42.99,43.02,42.96,42.96,5200.0
2013-05-21 15:30:00,42.97,42.97,42.94,42.96,14400.0,42.97,42.97,42.94,42.96,14400.0
2013-05-21 15:35:00,42.96,42.96,42.88,42.89,28800.0,42.96,42.96,42.88,42.89,28800.0
2013-05-21 15:40:00,42.88,42.88,42.78,42.79,23800.0,42.88,42.88,42.78,42.79,23800.0
2013-05-21 15:45:00,42.78,42.78,42.73,42.75,67000.0,42.78,42.78,42.73,42.75,67000.0
2013-05-21 15:50:00,42.75,42.75,42.66,42.68,59400.0,42.75,42.75,42.66,42.68,59400.0
2013-05-21 15:55:00,42.68,42.8,42.67,42.79,18800.0,42.68,42.8,42.67,42.79,18800.0
2013-05-22 09:30:00,42.78,43.01,42.78,42.9,3800.0,42.78,43.01,42.78,42.9,3800.0
2013-05-22 09:35:00,42.9,42.9,42.9,42.9,0.0,42.9,42.9,42.9,42.9,0.0
2013-05-22 09:40:00,42.84,42.85,42.84,42.85,600.0,42.84,42.85,42.84,42.85,600.0
2013-05-22 09:45:00,42.85,42.85,42.43,42.48,39000.0,42.85,42.85,42.43,42.48,39000.0
2013-05-22 09:50:00,42.56,42.59,42.48,42.59,4600.0,42.56,42.59,42.48,42.59,4600.0
2013-05-22 09:55:00,42.65,42.7,42.62,42.67,3000.0,42.65,42.7,42.62,42.67,3000.0
2013-05-22 10:00:00,42.77,42.87,42.77,42.83,12800.0,42.77,42.87,42.77,42.83,12800.0
2013-05-22 10:05:00,42.92,42.92,42.81,42.87,2800.0,42.92,42.92,42.81,42.87,2800.0
2013-05-22 10:10:00,42.87,42.91,42.83,42.88,8400.0,42.87,42.91,42.83,42.88,8400.0
2013-05-22 10:15:00,42.9,42.99,42.88,42.99,2400.0,42.9,42.99,42.88,42.99,2400.0
2013-05-22 10:20:00,43.02,43.03,42.98,43.02,3000.0,43.02,43.03,42.98,43.02,3000.0
2013-05-22 10:25:00,43.02,43.13,43.02,43.1,3400.0,43.02,43.13,43.02,43.1,3400.0
2013-05-22 10:30:00,43.09,43.1,42.93,42.95,5600.0,43.09,43.1,42.93,42.95,5600.0
2013-05-22 10:35:00,42.91,42.93,42.81,42.81,2800.0,42.91,42.93,42.81,42.81,2800.0
2013-05-22 10:40:00,42.88,42.9,42.84,42.85,5800.0,42.88,42.9,42.84,42.85,5800.0
2013-05-22 10:45:00,42.84,42.84,42.78,42.8,2600.0,42.84,42.84,42.78,42.8,2600.0
2013-05-22 10:50:00,42.82,42.85,42.81,42.81,2400.0,42.82,42.85,42.81,42.81,2400.0
2013-05-22 10:55:00,42.82,42.82,42.76,42.79,3200.0,42.82,42.82,42.76,42.79,3200.0
2013-05-22 11:00:00,42.77,42.8,42.75,42.8,1000.0,42.77,42.8,42.75,42.8,1000.0
2013-05-22 11:05:00,42.8,42.82,42.8,42.82,1400.0,42.8,42.82,42.8,42.82,1400.0
2013-05-22 11:10:00,42.81,42.83,42.79,42.83,3600.0,42.81,42.83,42.79,42.83,3600.0
2013-05-22 11:15:00,42.84,42.84,42.77,42.8,3800.0,42.84,42.84,42.77,42.8,3800.0
2013-05-22 11:20:00,42.77,42.77,42.74,42.74,2000.0,42.77,42.77,42.74,42.74,2000.0
2013-05-22 11:25:00,42.77,42.77,42.71,42.77,2200.0,42.77,42.77,42.71,42.77,2200.0
2013-05-22 11:30:00,42.79,42.85,42.77,42.77,4000.0,42.79,42.85,42.77,42.77,4000.0
2013-05-22 11:35:00,42.77,42.77,42.73,42.74,6000.0,42.77,42.77,42.73,42.74,6000.0
2013-05-22 11:40:00,42.71,42.72,42.71,42.71,600.0,42.71,42.72,42.71,42.71,600.0
2013-05-22 11:45:00,42.72,42.76,42.72,42.76,2000.0,42.72,42.76,42.72,42.76,2000.0
2013-05-22 11:50:00,42.78,42.79,42.72,42.72,3000.0,42.78,42.79,42.72,42.72,3000.0
2013-05-22 11:55:00,42.71,42.73,42.68,42.72,4600.0,42.71,42.73,42.68,42.72,4600.0
2013-05-22 12:00:00,42.71,42.73,42.69,42.69,2800.0,42.71,42.73,42.69,42.69,2800.0
2013-05-22 12:05:00,42.72,42.73,42.72,42.73,1600.0,42.72,42.73,42.72,42.73,1600.0
2013-05-22 12:10:00,42.72,42.73,42.68,42.69,12000.0,42.72,42.73,42.68,42.69,12000.0
2013-05-22 12:15:00,42.69,42.7,42.67,42.67,16400.0,42.69,42.7,42.67,42.67,16400.0
2013-05-22 12:20:00,42.67,42.69,42.67,42.67,3200.0,42.67,42.69,42.67,42.67,3200.0
2013-05-22 12:25:00,42.68,42.68,42.6,42.62,35000.0,42.68,42.68,42.6,42.62,35000.0
2013-05-22 12:30:00,42.6,42.62,42.58,42.58,9400.0,42.6,42.62,42.58,42.58,9400.0
2013-05-22 12:35:00,42.58,42.59,42.55,42.57,5800.0,42.58,42.59,42.55,42.57,5800.0
2013-05-22 12:40:00,42.59,42.63,42.52,42.6,46000.0,42.59,42.63,42.52,42.6,46000.0
2013-05-22 12:45:00,42.61,42.63,42.6,42.6,2600.0,42.61,42.63,42.6,42.6,2600.0
2013-05-22 12:50:00,42.61,42.61,42.58,42.58,3200.0,42.61,42.61,42.58,42.58,3200.0
2013-05-22 12:55:00,42.58,42.6,42.54,42.54,5000.0,42.58,42.6,42.54,42.54,5000.0
2013-05-22 13:00:00,42.56,42.58,42.51,42.51,3400.0,42.56,42.58,42.51,42.51,3400.0
2013-05-22 13:05:00,42.51,42.52,42.49,42.49,5000.0,42.51,42.52,42.49,42.49,5000.0
2013-05-22 13:10:00,42.52,42.52,42.47,42.48,10400.0,42.52,42.52,42.47,42.48,10400.0
2013-05-22 13:15:00,42.48,42.48,42.3,42.34,25600.0,42.48,42.48,42.3,42.34,25600.0
2013-05-22 13:20:00,42.35,42.38,42.29,42.3,5800.0,42.35,42.38,42.29,42.3,5800.0
2013-05-22 13:25:00,42.31,42.34,42.25,42.28,10400.0,42.31,42.34,42.25,42.28,10400.0
2013-05-22 13:30:00,42.27,42.29,42.23,42.25,11000.0,42.27,42.29,42.23,42.25,11000.0
2013-05-22 13:35:00,42.28,42.31,42.24,42.29,5800.0,42.28,42.31,42.24,42.29,5800.0
2013-05-22 13:40:00,42.31,42.34,42.28,42.29,9600.0,42.31,42.34,42.28,42.29,9600.0
2013-05-22 13:45:00,42.29,42.3,42.23,42.3,9400.0,42.29,42.3,42.23,42.3,9400.0
2013-05-22 13:50:00,42.3,42.32,42.22,42.25,53600.0,42.3,42.32,42.22,42.25,53600.0
2013-05-22 13:55:00,42.27,42.31,42.24,42.26,4800.0,42.27,42.31,42.24,42.26,4800.0
2013-05-22 14:00:00,42.29,42.32,42.15,42.21,16000.0,42.29,42.32,42.15,42.21,16000.0
2013-05-22 14:05:00,42.22,42.26,42.07,42.18,11800.0,42.22,42.26,42.07,42.18,11800.0
2013-05-22 14:10:00,42.18,42.19,42.05,42.07,10400.0,42.18,42.19,42.05,42.07,10400.0
2013-05-22 14:15:00,42.07,42.15,42.04,42.15,10200.0,42.07,42.15,42.04,42.15,10200.0
2013-05-22 14:20:00,42.15,42.25,42.13,42.21,16400.0,42.15,42.25,42.13,42.21,16400.0
2013-05-22 14:25:00,42.22,42.23,42.1,42.15,8000.0,42.22,42.23,42.1,42.15,8000.0
2013-05-22 14:30:00,42.15,42.21,42.09,42.15,6600.0,42.15,42.21,42.09,42.15,6600.0
2013-05-22 14:35:00,42.17,42.17,42.06,42.08,5200.0,42.17,42.17,42.06,42.08,5200.0
2013-05-22 14:40:00,42.08,42.1,42.02,42.07,8400.0,42.08,42.1,42.02,42.07,8400.0
2013-05-22 14:45:00,42.07,42.13,42.02,42.13,7600.0,42.07,42.13,42.02,42.13,7600.0
2013-05-22 14:50:00,42.12,42.13,42.04,42.08,23200.0,42.12,42.13,42.04,42.08,23200.0
2013-05-22 14:55:00,42.07,42.08,42.06,42.07,11400.0,42.07,42.08,42.06,42.07,11400.0
2013-05-22 15:00:00,42.08,42.08,42.0,42.0,6200.0,42.08,42.08,42.0,42.0,6200.0
2013-05-22 15:05:00,42.02,42.02,41.96,41.98,11400.0,42.02,42.02,41.96,41.98,11400.0
2013-05-22 15:10:00,41.99,41.99,41.91,41.95,11000.0,41.99,41.99,41.91,41.95,11000.0
2013-05-22 15:15:00,41.95,41.95,41.88,41.94,20400.0,41.95,41.95,41.88,41.94,20400.0
2013-05-22 15:20:00,41.93,41.96,41.9,41.93,6000.0,41.93,41.96,41.9,41.93,6000.0
2013-05-22 15:25:00,41.93,41.93,41.76,41.8,20400.0,41.93,41.93,41.76,41.8,20400.0
2013-05-22 15:30:00,41.8,41.84,41.77,41.79,14000.0,41.8,41.84,41.77,41.79,14000.0
2013-05-22 15:35:00,41.8,41.82,41.7,41.77,21000.0,41.8,41.82,41.7,41.77,21000.0
2013-05-22 15:40:00,41.77,41.82,41.7,41.77,23000.0,41.77,41.82,41.7,41.77,23000.0
2013-05-22 15:45:00,41.78,41.83,41.75,41.8,11800.0,41.78,41.83,41.75,41.8,11800.0
2013-05-22 15:50:00,41.77,41.88,41.75,41.79,45600.0,41.77,41.88,41.75,41.79,45600.0
2013-05-22 15:55:00,41.78,41.79,41.67,41.69,100000.0,41.78,41.79,41.67,41.69,100000.0
2013-05-23 09:30:00,41.52,41.57,41.2,41.3,35400.0,41.52,41.57,41.2,41.3,35400.0
2013-05-23 09:35:00,41.33,41.42,41.31,41.34,7200.0,41.33,41.42,41.31,41.34,7200.0
2013-05-23 09:40:00,41.33,41.41,41.33,41.34,8400.0,41.33,41.41,41.33,41.34,8400.0
2013-05-23 09:45:00,41.35,41.41,41.32,41.41,8600.0,41.35,41.41,41.32,41.41,8600.0
2013-05-23 09:50:00,41.43,41.43,41.37,41.37,3800.0,41.43,41.43,41.37,41.37,3800.0
2013-05-23 09:55:00,41.38,41.42,41.26,41.38,15000.0,41.38,41.42,41.26,41.38,15000.0
2013-05-23 10:00:00,41.45,41.57,41.3,41.47,54200.0,41.45,41.57,41.3,41.47,54200.0
2013-05-23 10:05:00,41.45,41.47,41.36,41.45,34200.0,41.45,41.47,41.36,41.45,34200.0
2013-05-23 10:10:00,41.45,41.45,41.36,41.38,8000.0,41.45,41.45,41.36,41.38,8000.0
2013-05-23 10:15:00,41.38,41.62,41.38,41.55,63000.0,41.38,41.62,41.38,41.55,63000.0
2013-05-23 10:20:00,41.6,41.6,41.56,41.58,7200.0,41.6,41.6,41.56,41.58,7200.0
2013-05-23 10:25:00,41.56,41.58,41.56,41.58,3200.0,41.56,41.58,41.56,41.58,3200.0
2013-05-23 10:30:00,41.58,41.6,41.54,41.58,46600.0,41.58,41.6,41.54,41.58,46600.0
2013-05-23 10:35:00,41.56,41.59,41.39,41.44,55200.0,41.56,41.59,41.39,41.44,55200.0
2013-05-23 10:40:00,41.46,41.51,41.44,41.49,16600.0,41.46,41.51,41.44,41.49,16600.0
2013-05-23 10:45:00,41.53,41.58,41.53,41.57,3000.0,41.53,41.58,41.53,41.57,3000.0
2013-05-23 10:50:00,41.58,41.76,41.58,41.75,7800.0,41.58,41.76,41.58,41.75,7800.0
2013-05-23 10:55:00,41.77,41.87,41.72,41.73,54000.0,41.77,41.87,41.72,41.73,54000.0
2013-05-23 11:00:00,41.73,41.77,41.63,41.71,34000.0,41.73,41.77,41.63,41.71,34000.0
2013-05-23 11:05:00,41.75,41.77,41.73,41.76,7200.0,41.75,41.77,41.73,41.76,7200.0
2013-05-23 11:10:00,41.77,41.78,41.73,41.73,13000.0,41.77,41.78,41.73,41.73,13000.0
2013-05-23 11:15:00,41.76,41.77,41.74,41.75,7400.0,41.76,41.77,41.74,41.75,7400.0
2013-05-23 11:20:00,41.75,41.83,41.75,41.81,4400.0,41.75,41.83,41.75,41.81,4400.0
2013-05-23 11:25:00,41.81,41.84,41.8,41.84,3000.0,41.81,41.84,41.8,41.84,3000.0
2013-05-23 11:30:00,41.82,41.83,41.79,41.82,37000.0,41.82,41.83,41.79,41.82,37000.0
2013-05-23 11:35:00,41.84,41.88,41.84,41.88,2800.0,41.84,41.88,41.84,41.88,2800.0
2013-05-23 11:40:00,41.9,41.9,41.84,41.87,33000.0,41.9,41.9,41.84,41.87,33000.0
2013-05-23 11:45:00,41.85,41.9,41.85,41.86,4400.0,41.85,41.9,41.85,41.86,4400.0
2013-05-23 11:50:00,41.88,41.97,41.88,41.93,4600.0,41.88,41.97,41.88,41.93,4600.0
2013-05-23 11:55:00,41.91,41.92,41.88,41.88,1200.0,41.91,41.92,41.88,41.88,1200.0
2013-05-23 12:00:00,41.96,41.99,41.83,41.83,16400.0,41.96,41.99,41.83,41.83,16400.0
2013-05-23 12:05:00,41.85,41.93,41.84,41.9,7000.0,41.85,41.93,41.84,41.9,7000.0
2013-05-23 12:10:00,41.88,41.93,41.88,41.91,4000.0,41.88,41.93,41.88,41.91,4000.0
2013-05-23 12:15:00,41.92,41.94,41.9,41.91,8000.0,41.92,41.94,41.9,41.91,8000.0
2013-05-23 12:20:00,41.91,41.96,41.91,41.92,9800.0,41.91,41.96,41.91,41.92,9800.0
2013-05-23 12:25:00,41.95,41.98,41.95,41.97,5000.0,41.95,41.98,41.95,41.97,5000.0
2013-05-23 12:30:00,41.98,41.98,41.93,41.93,1600.0,41.98,41.98,41.93,41.93,1600.0
2013-05-23 12:35:00,41.95,42.0,41.91,41.96,20200.0,41.95,42.0,41.91,41.96,20200.0
2013-05-23 12:40:00,41.95,42.01,41.93,41.97,56400.0,41.95,42.01,41.93,41.97,56400.0
2013-05-23 12:45:00,41.98,42.01,41.97,42.0,3200.0,41.98,42.01,41.97,42.0,3200.0
2013-05-23 12:50:00,42.0,42.08,42.0,42.08,3800.0,42.0,42.08,42.0,42.08,3800.0
2013-05-23 12:55:00,42.13,42.15,42.13,42.13,4000.0,42.13,42.15,42.13,42.13,4000.0
2013-05-23 13:00:00,42.12,42.16,42.12,42.16,3000.0,42.12,42.16,42.12,42.16,3000.0
2013-05-23 13:05:00,42.16,42.19,42.07,42.14,8000.0,42.16,42.19,42.07,42.14,8000.0
2013-05-23 13:10:00,42.15,42.21,42.15,42.21,7400.0,42.15,42.21,42.15,42.21,7400.0
2013-05-23 13:15:00,42.22,42.24,42.19,42.19,4800.0,42.22,42.24,42.19,42.19,4800.0
2013-05-23 13:20:00,42.19,42.24,42.19,42.24,6800.0,42.19,42.24,42.19,42.24,6800.0
2013-05-23 13:25:00,42.26,42.26,42.2,42.22,9200.0,42.26,42.26,42.2,42.22,9200.0
2013-05-23 13:30:00,42.24,42.32,42.23,42.3,5800.0,42.24,42.32,42.23,42.3,5800.0
2013-05-23 13:35:00,42.29,42.29,42.27,42.29,3000.0,42.29,42.29,42.27,42.29,3000.0
2013-05-23 13:40:00,42.29,42.31,42.27,42.3,9800.0,42.29,42.31,42.27,42.3,9800.0
2013-05-23 13:45:00,42.3,42.32,42.3,42.32,2600.0,42.3,42.32,42.3,42.32,2600.0
2013-05-23 13:50:00,42.35,42.35,42.31,42.33,6600.0,42.35,42.35,42.31,42.33,6600.0
2013-05-23 13:55:00,42.31,42.4,42.31,42.4,6200.0,42.31,42.4,42.31,42.4,6200.0
2013-05-23 14:00:00,42.38,42.38,42.34,42.35,4000.0,42.38,42.38,42.34,42.35,4000.0
2013-05-23 14:05:00,42.37,42.45,42.37,42.44,9600.0,42.37,42.45,42.37,42.44,9600.0
2013-05-23 14:10:00,42.42,42.44,42.4,42.44,5800.0,42.42,42.44,42.4,42.44,5800.0
2013-05-23 14:15:00,42.44,42.49,42.44,42.46,5600.0,42.44,42.49,42.44,42.46,5600.0
2013-05-23 14:20:00,42.46,42.47,42.43,42.44,6000.0,42.46,42.47,42.43,42.44,6000.0
2013-05-23 14:25:00,42.44,42.46,42.43,42.44,4200.0,42.44,42.46,42.43,42.44,4200.0
2013-05-23 14:30:00,42.42,42.42,42.36,42.36,3000.0,42.42,42.42,42.36,42.36,3000.0
2013-05-23 14:35:00,42.35,42.35,42.31,42.33,5200.0,42.35,42.35,42.31,42.33,5200.0
2013-05-23 14:40:00,42.33,42.34,42.29,42.29,7600.0,42.33,42.34,42.29,42.29,7600.0
2013-05-23 14:45:00,42.29,42.29,42.25,42.29,8600.0,42.29,42.29,42.25,42.29,8600.0
2013-05-23 14:50:00,42.29,42.29,42.19,42.21,31400.0,42.29,42.29,42.19,42.21,31400.0
2013-05-23 14:55:00,42.21,42.21,42.16,42.16,6000.0,42.21,42.21,42.16,42.16,6000.0
2013-05-23 15:00:00,42.19,42.25,42.19,42.23,3200.0,42.19,42.25,42.19,42.23,3200.0
2013-05-23 15:05:00,42.23,42.25,42.23,42.25,4000.0,42.23,42.25,42.23,42.25,4000.0
2013-05-23 15:10:00,42.24,42.25,42.23,42.23,4600.0,42.24,42.25,42.23,42.23,4600.0
2013-05-23 15:15:00,42.24,42.24,42.15,42.15,6800.0,42.24,42.24,42.15,42.15,6800.0
2013-05-23 15:20:00,42.18,42.24,42.18,42.2,6000.0,42.18,42.24,42.18,42.2,6000.0
2013-05-23 15:25:00,42.21,42.23,42.2,42.23,4600.0,42.21,42.23,42.2,42.23,4600.0
2013-05-23 15:30:00,42.22,42.22,42.2,42.21,9400.0,42.22,42.22,42.2,42.21,9400.0
2013-05-23 15:35:00,42.21,42.21,42.13,42.13,8200.0,42.21,42.21,42.13,42.13,8200.0
2013-05-23 15:40:00,42.13,42.18,42.13,42.16,7800.0,42.13,42.18,42.13,42.16,7800.0
2013-05-23 15:45:00,42.16,42.17,42.1,42.1,14600.0,42.16,42.17,42.1,42.1,14600.0
2013-05-23 15:50:00,42.12,42.15,42.1,42.12,40000.0,42.12,42.15,42.1,42.12,40000.0
2013-05-23 15:55:00,42.13,42.27,42.12,42.25,73400.0,42.13,42.27,42.12,42.25,73400.0
2013-05-24 09:30:00,42.12,42.13,41.87,41.87,3200.0,42.12,42.13,41.87,41.87,3200.0
2013-05-24 09:35:00,41.87,41.87,41.87,41.87,0.0,41.87,41.87,41.87,41.87,0.0
2013-05-24 09:40:00,41.87,41.87,41.87,41.87,0.0,41.87,41.87,41.87,41.87,0.0
2013-05-24 09:45:00,41.85,41.87,41.85,41.87,1400.0,41.85,41.87,41.85,41.87,1400.0
2013-05-24 09:50:00,41.81,41.82,41.76,41.82,5400.0,41.81,41.82,41.76,41.82,5400.0
2013-05-24 09:55:00,41.85,41.85,41.8,41.84,4600.0,41.85,41.85,41.8,41.84,4600.0
2013-05-24 10:00:00,41.82,41.82,41.75,41.75,3200.0,41.82,41.82,41.75,41.75,3200.0
2013-05-24 10:05:00,41.79,41.84,41.74,41.82,41600.0,41.79,41.84,41.74,41.82,41600.0
2013-05-24 10:10:00,41.83,41.87,41.8,41.85,18800.0,41.83,41.87,41.8,41.85,18800.0
2013-05-24 10:15:00,41.85,41.85,41.79,41.79,8400.0,41.85,41.85,41.79,41.79,8400.0
2013-05-24 10:20:00,41.8,41.83,41.79,41.79,2400.0,41.8,41.83,41.79,41.79,2400.0
2013-05-24 10:25:00,41.8,41.85,41.8,41.8,5400.0,41.8,41.85,41.8,41.8,5400.0
2013-05-24 10:30:00,41.8,41.83,41.78,41.82,11000.0,41.8,41.83,41.78,41.82,11000.0
2013-05-24 10:35:00,41.82,41.85,41.77,41.85,3600.0,41.82,41.85,41.77,41.85,3600.0
2013-05-24 10:40:00,41.85,41.86,41.84,41.85,4400.0,41.85,41.86,41.84,41.85,4400.0
2013-05-24 10:45:00,41.86,41.86,41.77,41.8,2800.0,41.86,41.86,41.77,41.8,2800.0
2013-05-24 10:50:00,41.8,41.86,41.78,41.86,3000.0,41.8,41.86,41.78,41.86,3000.0
2013-05-24 10:55:00,41.86,41.86,41.81,41.86,5200.0,41.86,41.86,41.81,41.86,5200.0
2013-05-24 11:00:00,41.87,41.87,41.8,41.85,32200.0,41.87,41.87,41.8,41.85,32200.0
2013-05-24 11:05:00,41.83,41.85,41.8,41.85,5600.0,41.83,41.85,41.8,41.85,5600.0
2013-05-24 11:10:00,41.87,41.88,41.85,41.85,5600.0,41.87,41.88,41.85,41.85,5600.0
2013-05-24 11:15:00,41.89,41.9,41.81,41.87,5000.0,41.89,41.9,41.81,41.87,5000.0
2013-05-24 11:20:00,41.87,41.87,41.85,41.87,1400.0,41.87,41.87,41.85,41.87,1400.0
2013-05-24 11:25:00,41.87,41.88,41.85,41.88,9000.0,41.87,41.88,41.85,41.88,9000.0
2013-05-24 11:30:00,41.88,41.88,41.88,41.88,200.0,41.88,41.88,41.88,41.88,200.0
2013-05-24 11:35:00,41.88,41.9,41.88,41.9,2800.0,41.88,41.9,41.88,41.9,2800.0
2013-05-24 11:40:00,41.9,41.91,41.85,41.85,3400.0,41.9,41.91,41.85,41.85,3400.0
2013-05-24 11:45:00,41.9,41.9,41.9,41.9,2400.0,41.9,41.9,41.9,41.9,2400.0
2013-05-24 11:50:00,41.9,41.9,41.88,41.88,2400.0,41.9,41.9,41.88,41.88,2400.0
2013-05-24 11:55:00,41.9,41.93,41.88,41.93,8800.0,41.9,41.93,41.88,41.93,8800.0
2013-05-24 12:00:00,41.93,41.93,41.9,41.91,4600.0,41.93,41.93,41.9,41.91,4600.0
2013-05-24 12:05:00,41.93,41.93,41.93,41.93,3000.0,41.93,41.93,41.93,41.93,3000.0
2013-05-24 12:10:00,41.91,41.92,41.91,41.92,800.0,41.91,41.92,41.91,41.92,800.0
2013-05-24 12:15:00,41.92,41.93,41.91,41.92,5600.0,41.92,41.93,41.91,41.92,5600.0
2013-05-24 12:20:00,41.93,41.93,41.93,41.93,1200.0,41.93,41.93,41.93,41.93,1200.0
2013-05-24 12:25:00,41.91,41.93,41.9,41.91,6000.0,41.91,41.93,41.9,41.91,6000.0
2013-05-24 12:30:00,41.91,41.91,41.87,41.88,1200.0,41.91,41.91,41.87,41.88,1200.0
2013-05-24 12:35:00,41.88,41.88,41.87,41.88,6600.0,41.88,41.88,41.87,41.88,6600.0
2013-05-24 12:40:00,41.88,41.9,41.88,41.89,2600.0,41.88,41.9,41.88,41.89,2600.0
2013-05-24 12:45:00,41.89,41.92,41.89,41.92,1000.0,41.89,41.92,41.89,41.92,1000.0
2013-05-24 12:50:00,41.91,41.93,41.88,41.88,4800.0,41.91,41.93,41.88,41.88,4800.0
2013-05-24 12:55:00,41.9,41.9,41.88,41.88,1800.0,41.9,41.9,41.88,41.88,1800.0
2013-05-24 13:00:00,41.88,41.92,41.88,41.92,2600.0,41.88,41.92,41.88,41.92,2600.0
2013-05-24 13:05:00,41.9,41.93,41.9,41.93,4800.0,41.9,41.93,41.9,41.93,4800.0
2013-05-24 13:10:00,41.93,41.93,41.93,41.93,1600.0,41.93,41.93,41.93,41.93,1600.0
2013-05-24 13:15:00,41.91,41.92,41.88,41.92,8400.0,41.91,41.92,41.88,41.92,8400.0
2013-05-24 13:20:00,41.93,41.94,41.92,41.93,10200.0,41.93,41.94,41.92,41.93,10200.0
2013-05-24 13:25:00,41.93,41.95,41.93,41.93,9600.0,41.93,41.95,41.93,41.93,9600.0
2013-05-24 13:30:00,41.93,41.95,41.93,41.94,14000.0,41.93,41.95,41.93,41.94,14000.0
2013-05-24 13:35:00,41.95,41.95,41.92,41.94,2800.0,41.95,41.95,41.92,41.94,2800.0
2013-05-24 13:40:00,41.94,41.94,41.93,41.94,3200.0,41.94,41.94,41.93,41.94,3200.0
2013-05-24 13:45:00,41.94,41.94,41.91,41.93,8400.0,41.94,41.94,41.91,41.93,8400.0
2013-05-24 13:50:00,41.93,41.93,41.92,41.93,7000.0,41.93,41.93,41.92,41.93,7000.0
2013-05-24 13:55:00,41.93,41.94,41.92,41.94,6000.0,41.93,41.94,41.92,41.94,6000.0
2013-05-24 14:00:00,41.94,42.0,41.94,41.99,11200.0,41.94,42.0,41.94,41.99,11200.0
2013-05-24 14:05:00,41.99,42.0,41.99,41.99,4200.0,41.99,42.0,41.99,41.99,4200.0
2013-05-24 14:10:00,42.0,42.0,41.98,42.0,8800.0,42.0,42.0,41.98,42.0,8800.0
2013-05-24 14:15:00,42.01,42.02,42.01,42.02,4200.0,42.01,42.02,42.01,42.02,4200.0
2013-05-24 14:20:00,42.02,42.02,42.02,42.02,3800.0,42.02,42.02,42.02,42.02,3800.0
2013-05-24 14:25:00,42.02,42.02,41.99,41.99,1600.0,42.02,42.02,41.99,41.99,1600.0
2013-05-24 14:30:00,41.99,41.99,41.95,41.95,3800.0,41.99,41.99,41.95,41.95,3800.0
2013-05-24 14:35:00,41.95,42.02,41.95,42.0,6600.0,41.95,42.02,41.95,42.0,6600.0
2013-05-24 14:40:00,42.0,42.0,41.99,41.99,3600.0,42.0,42.0,41.99,41.99,3600.0
2013-05-24 14:45:00,41.99,41.99,41.99,41.99,1200.0,41.99,41.99,41.99,41.99,1200.0
2013-05-24 14:50:00,42.0,42.01,41.99,41.99,5600.0,42.0,42.01,41.99,41.99,5600.0
2013-05-24 14:55:00,41.99,41.99,41.94,41.97,2800.0,41.99,41.99,41.94,41.97,2800.0
2013-05-24 15:00:00,41.98,41.99,41.94,41.94,5000.0,41.98,41.99,41.94,41.94,5000.0
2013-05-24 15:05:00,41.94,41.95,41.92,41.93,5400.0,41.94,41.95,41.92,41.93,5400.0
2013-05-24 15:10:00,41.95,41.95,41.95,41.95,600.0,41.95,41.95,41.95,41.95,600.0
2013-05-24 15:15:00,41.95,41.95,41.89,41.89,3400.0,41.95,41.95,41.89,41.89,3400.0
2013-05-24 15:20:00,41.88,41.91,41.85,41.88,5000.0,41.88,41.91,41.85,41.88,5000.0
2013-05-24 15:25:00,41.88,41.91,41.86,41.88,13800.0,41.88,41.91,41.86,41.88,13800.0
2013-05-24 15:30:00,41.88,41.9,41.85,41.9,9800.0,41.88,41.9,41.85,41.9,9800.0
2013-05-24 15:35:00,41.9,41.9,41.87,41.87,16400.0,41.9,41.9,41.87,41.87,16400.0
2013-05-24 15:40:00,41.88,41.88,41.85,41.88,2800.0,41.88,41.88,41.85,41.88,2800.0
2013-05-24 15:45:00,41.87,41.87,41.83,41.87,5800.0,41.87,41.87,41.83,41.87,5800.0
2013-05-24 15:50:00,41.89,41.91,41.84,41.91,7600.0,41.89,41.91,41.84,41.91,7600.0
2013-05-24 15:55:00,41.9,41.93,41.85,41.91,14200.0,41.9,41.93,41.85,41.91,14200.0
2013-05-28 09:30:00,42.23,42.49,42.23,42.35,85800.0,42.23,42.49,42.23,42.35,85800.0
2013-05-28 09:35:00,42.44,42.45,42.19,42.34,26400.0,42.44,42.45,42.19,42.34,26400.0
2013-05-28 09:40:00,42.27,42.31,42.27,42.3,1200.0,42.27,42.31,42.27,42.3,1200.0
2013-05-28 09:45:00,42.33,42.4,42.23,42.4,10800.0,42.33,42.4,42.23,42.4,10800.0
2013-05-28 09:50:00,42.41,42.48,42.38,42.43,107800.0,42.41,42.48,42.38,42.43,107800.0
2013-05-28 09:55:00,42.43,42.45,42.4,42.4,14400.0,42.43,42.45,42.4,42.4,14400.0
2013-05-28 10:00:00,42.4,42.42,42.36,42.4,11800.0,42.4,42.42,42.36,42.4,11800.0
2013-05-28 10:05:00,42.4,42.43,42.37,42.4,14400.0,42.4,42.43,42.37,42.4,14400.0
2013-05-28 10:10:00,42.38,42.43,42.37,42.4,23200.0,42.38,42.43,42.37,42.4,23200.0
2013-05-28 10:15:00,42.42,42.43,42.38,42.43,35800.0,42.42,42.43,42.38,42.43,35800.0
2013-05-28 10:20:00,42.43,42.43,42.37,42.39,14800.0,42.43,42.43,42.37,42.39,14800.0
2013-05-28 10:25:00,42.4,42.4,42.37,42.39,8800.0,42.4,42.4,42.37,42.39,8800.0
2013-05-28 10:30:00,42.4,42.42,42.37,42.4,19800.0,42.4,42.42,42.37,42.4,19800.0
2013-05-28 10:35:00,42.43,42.43,42.4,42.43,10200.0,42.43,42.43,42.4,42.43,10200.0
2013-05-28 10:40:00,42.41,42.43,42.38,42.4,6200.0,42.41,42.43,42.38,42.4,6200.0
2013-05-28 10:45:00,42.4,42.43,42.38,42.43,3800.0,42.4,42.43,42.38,42.43,3800.0
2013-05-28 10:50:00,42.44,42.47,42.4,42.4,10400.0,42.44,42.47,42.4,42.4,10400.0
2013-05-28 10:55:00,42.4,42.43,42.38,42.41,8400.0,42.4,42.43,42.38,42.41,8400.0
2013-05-28 11:00:00,42.4,42.44,42.35,42.43,12600.0,42.4,42.44,42.35,42.43,12600.0
2013-05-28 11:05:00,42.43,42.43,42.4,42.43,11800.0,42.43,42.43,42.4,42.43,11800.0
2013-05-28 11:10:00,42.4,42.42,42.4,42.4,2800.0,42.4,42.42,42.4,42.4,2800.0
2013-05-28 11:15:00,42.41,42.43,42.41,42.41,5200.0,42.41,42.43,42.41,42.41,5200.0
2013-05-28 11:20:00,42.42,42.43,42.41,42.42,3000.0,42.42,42.43,42.41,42.42,3000.0
2013-05-28 11:25:00,42.45,42.45,42.35,42.4,66400.0,42.45,42.45,42.35,42.4,66400.0
2013-05-28 11:30:00,42.37,42.38,42.33,42.34,6800.0,42.37,42.38,42.33,42.34,6800.0
2013-05-28 11:35:00,42.35,42.38,42.32,42.38,15000.0,42.35,42.38,42.32,42.38,15000.0
2013-05-28 11:40:00,42.38,42.38,42.35,42.38,5000.0,42.38,42.38,42.35,42.38,5000.0
2013-05-28 11:45:00,42.38,42.38,42.3,42.38,10400.0,42.38,42.38,42.3,42.38,10400.0
2013-05-28 11:50:00,42.38,42.4,42.37,42.38,11200.0,42.38,42.4,42.37,42.38,11200.0
2013-05-28 11:55:00,42.38,42.38,42.35,42.35,1000.0,42.38,42.38,42.35,42.35,1000.0
2013-05-28 12:00:00,42.38,42.38,42.35,42.36,4200.0,42.38,42.38,42.35,42.36,4200.0
2013-05-28 12:05:00,42.38,42.38,42.34,42.38,6000.0,42.38,42.38,42.34,42.38,6000.0
2013-05-28 12:10:00,42.35,42.4,42.35,42.38,13600.0,42.35,42.4,42.35,42.38,13600.0
2013-05-28 12:15:00,42.38,42.38,42.35,42.38,4800.0,42.38,42.38,42.35,42.38,4800.0
2013-05-28 12:20:00,42.38,42.38,42.38,42.38,1200.0,42.38,42.38,42.38,42.38,1200.0
2013-05-28 12:25:00,42.38,42.41,42.37,42.4,44600.0,42.38,42.41,42.37,42.4,44600.0
2013-05-28 12:30:00,42.4,42.4,42.35,42.39,15200.0,42.4,42.4,42.35,42.39,15200.0
2013-05-28 12:35:00,42.4,42.4,42.39,42.39,5800.0,42.4,42.4,42.39,42.39,5800.0
2013-05-28 12:40:00,42.39,42.4,42.37,42.38,4800.0,42.39,42.4,42.37,42.38,4800.0
2013-05-28 12:45:00,42.38,42.39,42.38,42.39,400.0,42.38,42.39,42.38,42.39,400.0
2013-05-28 12:50:00,42.4,42.4,42.34,42.34,3200.0,42.4,42.4,42.34,42.34,3200.0
2013-05-28 12:55:00,42.38,42.4,42.37,42.39,6600.0,42.38,42.4,42.37,42.39,6600.0
2013-05-28 13:00:00,42.39,42.4,42.37,42.39,14200.0,42.39,42.4,42.37,42.39,14200.0
2013-05-28 13:05:00,42.39,42.42,42.37,42.42,11200.0,42.39,42.42,42.37,42.42,11200.0
2013-05-28 13:10:00,42.4,42.4,42.4,42.4,3400.0,42.4,42.4,42.4,42.4,3400.0
2013-05-28 13:15:00,42.4,42.4,42.4,42.4,600.0,42.4,42.4,42.4,42.4,600.0
2013-05-28 13:20:00,42.4,42.4,42.37,42.38,6600.0,42.4,42.4,42.37,42.38,6600.0
2013-05-28 13:25:00,42.35,42.39,42.35,42.39,12800.0,42.35,42.39,42.35,42.39,12800.0
2013-05-28 13:30:00,42.4,42.41,42.35,42.38,15000.0,42.4,42.41,42.35,42.38,15000.0
2013-05-28 13:35:00,42.38,42.4,42.38,42.39,10200.0,42.38,42.4,42.38,42.39,10200.0
2013-05-28 13:40:00,42.4,42.41,42.38,42.38,7800.0,42.4,42.41,42.38,42.38,7800.0
2013-05-28 13:45:00,42.38,42.39,42.38,42.39,9600.0,42.38,42.39,42.38,42.39,9600.0
2013-05-28 13:50:00,42.4,42.4,42.38,42.38,2600.0,42.4,42.4,42.38,42.38,2600.0
2013-05-28 13:55:00,42.38,42.38,42.32,42.35,12800.0,42.38,42.38,42.32,42.35,12800.0
2013-05-28 14:00:00,42.36,42.36,42.28,42.32,24400.0,42.36,42.36,42.28,42.32,24400.0
2013-05-28 14:05:00,42.32,42.35,42.32,42.35,9600.0,42.32,42.35,42.32,42.35,9600.0
2013-05-28 14:10:00,42.34,42.34,42.27,42.31,5600.0,42.34,42.34,42.27,42.31,5600.0
2013-05-28 14:15:00,42.28,42.34,42.27,42.34,6400.0,42.28,42.34,42.27,42.34,6400.0
2013-05-28 14:20:00,42.34,42.35,42.3,42.33,18600.0,42.34,42.35,42.3,42.33,18600.0
2013-05-28 14:25:00,42.33,42.33,42.24,42.29,2000.0,42.33,42.33,42.24,42.29,2000.0
2013-05-28 14:30:00,42.28,42.3,42.27,42.3,2600.0,42.28,42.3,42.27,42.3,2600.0
2013-05-28 14:35:00,42.3,42.32,42.27,42.3,30400.0,42.3,42.32,42.27,42.3,30400.0
2013-05-28 14:40:00,42.3,42.32,42.3,42.32,1000.0,42.3,42.32,42.3,42.32,1000.0
2013-05-28 14:45:00,42.32,42.37,42.32,42.37,2400.0,42.32,42.37,42.32,42.37,2400.0
2013-05-28 14:50:00,42.37,42.37,42.33,42.37,14800.0,42.37,42.37,42.33,42.37,14800.0
2013-05-28 14:55:00,42.31,42.34,42.25,42.34,51600.0,42.31,42.34,42.25,42.34,51600.0
2013-05-28 15:00:00,42.33,42.33,42.32,42.32,5200.0,42.33,42.33,42.32,42.32,5200.0
2013-05-28 15:05:00,42.32,42.32,42.27,42.28,14600.0,42.32,42.32,42.27,42.28,14600.0
2013-05-28 15:10:00,42.29,42.31,42.28,42.31,6200.0,42.29,42.31,42.28,42.31,6200.0
2013-05-28 15:15:00,42.31,42.31,42.3,42.3,10400.0,42.31,42.31,42.3,42.3,10400.0
2013-05-28 15:20:00,42.31,42.32,42.22,42.23,11400.0,42.31,42.32,42.22,42.23,11400.0
2013-05-28 15:25:00,42.24,42.24,42.21,42.21,14600.0,42.24,42.24,42.21,42.21,14600.0
2013-05-28 15:30:00,42.2,42.26,42.19,42.26,36000.0,42.2,42.26,42.19,42.26,36000.0
2013-05-28 15:35:00,42.25,42.29,42.25,42.29,17000.0,42.25,42.29,42.25,42.29,17000.0
2013-05-28 15:40:00,42.27,42.28,42.23,42.23,12800.0,42.27,42.28,42.23,42.23,12800.0
2013-05-28 15:45:00,42.26,42.32,42.23,42.32,15800.0,42.26,42.32,42.23,42.32,15800.0
2013-05-28 15:50:00,42.32,42.32,42.24,42.29,29400.0,42.32,42.32,42.24,42.29,29400.0
2013-05-28 15:55:00,42.29,42.31,42.23,42.25,45800.0,42.29,42.31,42.23,42.25,45800.0
2013-05-29 09:30:00,42.0,42.0,41.93,41.95,9400.0,42.0,42.0,41.93,41.95,9400.0
2013-05-29 09:35:00,41.83,41.92,41.81,41.81,2400.0,41.83,41.92,41.81,41.81,2400.0
2013-05-29 09:40:00,41.82,41.87,41.75,41.76,20800.0,41.82,41.87,41.75,41.76,20800.0
2013-05-29 09:45:00,41.7,41.7,41.67,41.67,2000.0,41.7,41.7,41.67,41.67,2000.0
2013-05-29 09:50:00,41.67,41.7,41.67,41.67,2200.0,41.67,41.7,41.67,41.67,2200.0
2013-05-29 09:55:00,41.68,41.71,41.68,41.71,1800.0,41.68,41.71,41.68,41.71,1800.0
2013-05-29 10:00:00,41.72,41.76,41.72,41.76,5600.0,41.72,41.76,41.72,41.76,5600.0
2013-05-29 10:05:00,41.78,41.79,41.73,41.73,5000.0,41.78,41.79,41.73,41.73,5000.0
2013-05-29 10:10:00,41.7,41.7,41.7,41.7,400.0,41.7,41.7,41.7,41.7,400.0
2013-05-29 10:15:00,41.7,41.72,41.68,41.72,2200.0,41.7,41.72,41.68,41.72,2200.0
2013-05-29 10:20:00,41.74,41.74,41.65,41.65,4600.0,41.74,41.74,41.65,41.65,4600.0
2013-05-29 10:25:00,41.56,41.61,41.54,41.54,6800.0,41.56,41.61,41.54,41.54,6800.0
2013-05-29 10:30:00,41.6,41.6,41.54,41.6,1600.0,41.6,41.6,41.54,41.6,1600.0
2013-05-29 10:35:00,41.6,41.63,41.59,41.63,82000.0,41.6,41.63,41.59,41.63,82000.0
2013-05-29 10:40:00,41.63,41.68,41.59,41.59,14400.0,41.63,41.68,41.59,41.59,14400.0
2013-05-29 10:45:00,41.6,41.63,41.6,41.63,23600.0,41.6,41.63,41.6,41.63,23600.0
2013-05-29 10:50:00,41.63,41.67,41.63,41.67,5600.0,41.63,41.67,41.63,41.67,5600.0
2013-05-29 10:55:00,41.64,41.64,41.61,41.64,10600.0,41.64,41.64,41.61,41.64,10600.0
2013-05-29 11:00:00,41.63,41.68,41.63,41.68,10600.0,41.63,41.68,41.63,41.68,10600.0
2013-05-29 11:05:00,41.65,41.71,41.65,41.68,3600.0,41.65,41.71,41.65,41.68,3600.0
2013-05-29 11:10:00,41.71,41.82,41.71,41.77,20800.0,41.71,41.82,41.71,41.77,20800.0
2013-05-29 11:15:00,41.77,41.93,41.77,41.9,25600.0,41.77,41.93,41.77,41.9,25600.0
2013-05-29 11:20:00,41.89,41.93,41.85,41.9,32400.0,41.89,41.93,41.85,41.9,32400.0
2013-05-29 11:25:00,41.89,41.9,41.85,41.85,5600.0,41.89,41.9,41.85,41.85,5600.0
2013-05-29 11:30:00,41.85,41.9,41.85,41.87,18000.0,41.85,41.9,41.85,41.87,18000.0
2013-05-29 11:35:00,41.87,41.87,41.86,41.87,10800.0,41.87,41.87,41.86,41.87,10800.0
2013-05-29 11:40:00,41.88,41.88,41.85,41.87,5000.0,41.88,41.88,41.85,41.87,5000.0
2013-05-29 11:45:00,41.86,41.9,41.86,41.89,26400.0,41.86,41.9,41.86,41.89,26400.0
2013-05-29 11:50:00,41.89,41.89,41.85,41.85,9600.0,41.89,41.89,41.85,41.85,9600.0
2013-05-29 11:55:00,41.84,41.87,41.84,41.87,5400.0,41.84,41.87,41.84,41.87,5400.0
2013-05-29 12:00:00,41.86,41.88,41.85,41.85,10400.0,41.86,41.88,41.85,41.85,10400.0
2013-05-29 12:05:00,41.85,41.86,41.84,41.84,10200.0,41.85,41.86,41.84,41.84,10200.0
2013-05-29 12:10:00,41.83,41.85,41.8,41.81,14200.0,41.83,41.85,41.8,41.81,14200.0
2013-05-29 12:15:00,41.83,41.9,41.83,41.9,9400.0,41.83,41.9,41.83,41.9,9400.0
2013-05-29 12:20:00,41.9,41.93,41.88,41.91,3000.0,41.9,41.93,41.88,41.91,3000.0
2013-05-29 12:25:00,41.9,41.9,41.9,41.9,2600.0,41.9,41.9,41.9,41.9,2600.0
2013-05-29 12:30:00,41.9,41.92,41.88,41.89,12200.0,41.9,41.92,41.88,41.89,12200.0
2013-05-29 12:35:00,41.89,41.91,41.88,41.9,5800.0,41.89,41.91,41.88,41.9,5800.0
2013-05-29 12:40:00,41.88,41.9,41.88,41.88,2400.0,41.88,41.9,41.88,41.88,2400.0
2013-05-29 12:45:00,41.88,41.88,41.84,41.85,2400.0,41.88,41.88,41.84,41.85,2400.0
2013-05-29 12:50:00,41.84,41.84,41.8,41.83,1000.0,41.84,41.84,41.8,41.83,1000.0
2013-05-29 12:55:00,41.83,41.88,41.81,41.85,50600.0,41.83,41.88,41.81,41.85,50600.0
2013-05-29 13:00:00,41.86,41.86,41.83,41.83,3600.0,41.86,41.86,41.83,41.83,3600.0
2013-05-29 13:05:00,41.84,41.85,41.84,41.85,2400.0,41.84,41.85,41.84,41.85,2400.0
2013-05-29 13:10:00,41.85,41.85,41.82,41.83,6600.0,41.85,41.85,41.82,41.83,6600.0
2013-05-29 13:15:00,41.84,41.85,41.84,41.84,1400.0,41.84,41.85,41.84,41.84,1400.0
2013-05-29 13:20:00,41.87,41.88,41.86,41.88,3800.0,41.87,41.88,41.86,41.88,3800.0
2013-05-29 13:25:00,41.87,41.92,41.87,41.92,14200.0,41.87,41.92,41.87,41.92,14200.0
2013-05-29 13:30:00,41.92,41.93,41.9,41.9,5000.0,41.92,41.93,41.9,41.9,5000.0
2013-05-29 13:35:00,41.92,41.95,41.9,41.95,10800.0,41.92,41.95,41.9,41.95,10800.0
2013-05-29 13:40:00,42.01,42.01,41.95,41.99,8400.0,42.01,42.01,41.95,41.99,8400.0
2013-05-29 13:45:00,42.0,42.0,41.99,41.99,2000.0,42.0,42.0,41.99,41.99,2000.0
2013-05-29 13:50:00,41.98,42.01,41.98,42.0,10400.0,41.98,42.01,41.98,42.0,10400.0
2013-05-29 13:55:00,41.99,42.04,41.98,42.04,8200.0,41.99,42.04,41.98,42.04,8200.0
2013-05-29 14:00:00,42.04,42.05,42.01,42.01,11200.0,42.04,42.05,42.01,42.01,11200.0
2013-05-29 14:05:00,42.01,42.1,42.01,42.08,14800.0,42.01,42.1,42.01,42.08,14800.0
2013-05-29 14:10:00,42.06,42.12,42.06,42.11,3200.0,42.06,42.12,42.06,42.11,3200.0
2013-05-29 14:15:00,42.11,42.12,42.07,42.07,5800.0,42.11,42.12,42.07,42.07,5800.0
2013-05-29 14:20:00,42.08,42.11,42.08,42.09,3400.0,42.08,42.11,42.08,42.09,3400.0
2013-05-29 14:25:00,42.06,42.09,42.06,42.09,5800.0,42.06,42.09,42.06,42.09,5800.0
2013-05-29 14:30:00,42.09,42.1,42.08,42.1,7000.0,42.09,42.1,42.08,42.1,7000.0
2013-05-29 14:35:00,42.1,42.1,42.08,42.09,4800.0,42.1,42.1,42.08,42.09,4800.0
2013-05-29 14:40:00,42.1,42.15,42.1,42.13,6200.0,42.1,42.15,42.1,42.13,6200.0
2013-05-29 14:45:00,42.16,42.18,42.13,42.13,11400.0,42.16,42.18,42.13,42.13,11400.0
2013-05-29 14:50:00,42.13,42.15,42.12,42.15,6400.0,42.13,42.15,42.12,42.15,6400.0
2013-05-29 14:55:00,42.14,42.16,42.13,42.13,10200.0,42.14,42.16,42.13,42.13,10200.0
2013-05-29 15:00:00,42.13,42.15,42.12,42.14,12400.0,42.13,42.15,42.12,42.14,12400.0
2013-05-29 15:05:00,42.13,42.14,42.08,42.1,55800.0,42.13,42.14,42.08,42.1,55800.0
2013-05-29 15:10:00,42.12,42.16,42.12,42.16,8200.0,42.12,42.16,42.12,42.16,8200.0
2013-05-29 15:15:00,42.16,42.16,42.13,42.15,4600.0,42.16,42.16,42.13,42.15,4600.0
2013-05-29 15:20:00,42.15,42.19,42.15,42.19,12600.0,42.15,42.19,42.15,42.19,12600.0
2013-05-29 15:25:00,42.2,42.2,42.15,42.15,9600.0,42.2,42.2,42.15,42.15,9600.0
2013-05-29 15:30:00,42.15,42.15,42.12,42.12,14800.0,42.15,42.15,42.12,42.12,14800.0
2013-05-29 15:35:00,42.13,42.13,42.05,42.05,38400.0,42.13,42.13,42.05,42.05,38400.0
2013-05-29 15:40:00,42.04,42.06,41.99,41.99,19000.0,42.04,42.06,41.99,41.99,19000.0
2013-05-29 15:45:00,41.99,41.99,41.91,41.92,27000.0,41.99,41.99,41.91,41.92,27000.0
2013-05-29 15:50:00,41.91,41.91,41.85,41.85,29000.0,41.91,41.91,41.85,41.85,29000.0
2013-05-29 15:55:00,41.84,41.89,41.84,41.86,36400.0,41.84,41.89,41.84,41.86,36400.0
2013-05-30 09:30:00,41.99,41.99,41.99,41.99,3800.0,41.99,41.99,41.99,41.99,3800.0
2013-05-30 09:35:00,41.88,41.96,41.81,41.81,10000.0,41.88,41.96,41.81,41.81,10000.0
2013-05-30 09:40:00,41.77,41.85,41.74,41.74,14800.0,41.77,41.85,41.74,41.74,14800.0
2013-05-30 09:45:00,41.74,41.87,41.74,41.85,13200.0,41.74,41.87,41.74,41.85,13200.0
2013-05-30 09:50:00,41.83,41.85,41.83,41.83,2400.0,41.83,41.85,41.83,41.83,2400.0
2013-05-30 09:55:00,41.84,41.85,41.8,41.83,10200.0,41.84,41.85,41.8,41.83,10200.0
2013-05-30 10:00:00,41.85,41.9,41.83,41.87,15400.0,41.85,41.9,41.83,41.87,15400.0
2013-05-30 10:05:00,41.87,41.9,41.87,41.88,3800.0,41.87,41.9,41.87,41.88,3800.0
2013-05-30 10:10:00,41.91,41.94,41.88,41.93,16600.0,41.91,41.94,41.88,41.93,16600.0
2013-05-30 10:15:00,41.92,41.93,41.87,41.9,9000.0,41.92,41.93,41.87,41.9,9000.0
2013-05-30 10:20:00,41.9,41.94,41.89,41.91,13400.0,41.9,41.94,41.89,41.91,13400.0
2013-05-30 10:25:00,41.89,41.91,41.88,41.9,7600.0,41.89,41.91,41.88,41.9,7600.0
2013-05-30 10:30:00,41.9,41.95,41.9,41.92,15800.0,41.9,41.95,41.9,41.92,15800.0
2013-05-30 10:35:00,41.92,41.93,41.9,41.91,11600.0,41.92,41.93,41.9,41.91,11600.0
2013-05-30 10:40:00,41.91,41.94,41.91,41.94,4000.0,41.91,41.94,41.91,41.94,4000.0
2013-05-30 10:45:00,41.94,41.94,41.91,41.92,4800.0,41.94,41.94,41.91,41.92,4800.0
2013-05-30 10:50:00,41.91,41.93,41.88,41.88,6000.0,41.91,41.93,41.88,41.88,6000.0
2013-05-30 10:55:00,41.91,41.92,41.9,41.9,800.0,41.91,41.92,41.9,41.9,800.0
2013-05-30 11:00:00,41.9,41.91,41.88,41.9,7800.0,41.9,41.91,41.88,41.9,7800.0
2013-05-30 11:05:00,41.88,41.91,41.88,41.91,4400.0,41.88,41.91,41.88,41.91,4400.0
2013-05-30 11:10:00,41.89,41.9,41.88,41.9,9800.0,41.89,41.9,41.88,41.9,9800.0
2013-05-30 11:15:00,41.88,41.89,41.85,41.85,9000.0,41.88,41.89,41.85,41.85,9000.0
2013-05-30 11:20:00,41.83,41.83,41.79,41.79,2400.0,41.83,41.83,41.79,41.79,2400.0
2013-05-30 11:25:00,41.79,41.8,41.77,41.77,2200.0,41.79,41.8,41.77,41.77,2200.0
2013-05-30 11:30:00,41.79,41.81,41.76,41.76,8000.0,41.79,41.81,41.76,41.76,8000.0
2013-05-30 11:35:00,41.79,41.79,41.78,41.78,3200.0,41.79,41.79,41.78,41.78,3200.0
2013-05-30 11:40:00,41.79,41.79,41.74,41.74,4800.0,41.79,41.79,41.74,41.74,4800.0
2013-05-30 11:45:00,41.71,41.74,41.7,41.7,2400.0,41.71,41.74,41.7,41.7,2400.0
2013-05-30 11:50:00,41.68,41.7,41.62,41.63,8600.0,41.68,41.7,41.62,41.63,8600.0
2013-05-30 11:55:00,41.61,41.65,41.6,41.61,11200.0,41.61,41.65,41.6,41.61,11200.0
2013-05-30 12:00:00,41.62,41.66,41.61,41.63,13000.0,41.62,41.66,41.61,41.63,13000.0
2013-05-30 12:05:00,41.64,41.64,41.6,41.6,4200.0,41.64,41.64,41.6,41.6,4200.0
2013-05-30 12:10:00,41.6,41.6,41.54,41.54,9800.0,41.6,41.6,41.54,41.54,9800.0
2013-05-30 12:15:00,41.54,41.54,41.46,41.47,31600.0,41.54,41.54,41.46,41.47,31600.0
2013-05-30 12:20:00,41.47,41.47,41.43,41.45,17200.0,41.47,41.47,41.43,41.45,17200.0
2013-05-30 12:25:00,41.45,41.46,41.4,41.41,16600.0,41.45,41.46,41.4,41.41,16600.0
2013-05-30 12:30:00,41.41,41.41,41.35,41.35,24800.0,41.41,41.41,41.35,41.35,24800.0
2013-05-30 12:35:00,41.35,41.35,41.28,41.28,30000.0,41.35,41.35,41.28,41.28,30000.0
2013-05-30 12:40:00,41.27,41.29,41.21,41.23,13800.0,41.27,41.29,41.21,41.23,13800.0
2013-05-30 12:45:00,41.21,41.21,41.12,41.13,13600.0,41.21,41.21,41.12,41.13,13600.0
2013-05-30 12:50:00,41.13,41.14,41.08,41.13,13200.0,41.13,41.14,41.08,41.13,13200.0
2013-05-30 12:55:00,41.14,41.15,40.79,40.88,108200.0,41.14,41.15,40.79,40.88,108200.0
2013-05-30 13:00:00,40.9,40.96,40.79,40.94,26000.0,40.9,40.96,40.79,40.94,26000.0
2013-05-30 13:05:00,40.97,41.12,40.89,41.02,46600.0,40.97,41.12,40.89,41.02,46600.0
2013-05-30 13:10:00,41.02,41.12,41.02,41.12,11800.0,41.02,41.12,41.02,41.12,11800.0
2013-05-30 13:15:00,41.1,41.16,41.1,41.16,30600.0,41.1,41.16,41.1,41.16,30600.0
2013-05-30 13:20:00,41.16,41.27,41.16,41.25,7000.0,41.16,41.27,41.16,41.25,7000.0
2013-05-30 13:25:00,41.26,41.29,41.24,41.29,9800.0,41.26,41.29,41.24,41.29,9800.0
2013-05-30 13:30:00,41.29,41.41,41.29,41.41,45600.0,41.29,41.41,41.29,41.41,45600.0
2013-05-30 13:35:00,41.38,41.41,41.32,41.34,14600.0,41.38,41.41,41.32,41.34,14600.0
2013-05-30 13:40:00,41.34,41.38,41.26,41.32,15400.0,41.34,41.38,41.26,41.32,15400.0
2013-05-30 13:45:00,41.3,41.36,41.27,41.33,8600.0,41.3,41.36,41.27,41.33,8600.0
2013-05-30 13:50:00,41.31,41.34,41.31,41.33,1200.0,41.31,41.34,41.31,41.33,1200.0
2013-05-30 13:55:00,41.33,41.34,41.29,41.31,11400.0,41.33,41.34,41.29,41.31,11400.0
2013-05-30 14:00:00,41.32,41.35,41.31,41.33,7200.0,41.32,41.35,41.31,41.33,7200.0
2013-05-30 14:05:00,41.32,41.32,41.3,41.31,7000.0,41.32,41.32,41.3,41.31,7000.0
2013-05-30 14:10:00,41.31,41.33,41.26,41.32,11000.0,41.31,41.33,41.26,41.32,11000.0
2013-05-30 14:15:00,41.32,41.33,41.3,41.3,8600.0,41.32,41.33,41.3,41.3,8600.0
2013-05-30 14:20:00,41.33,41.35,41.3,41.33,26200.0,41.33,41.35,41.3,41.33,26200.0
2013-05-30 14:25:00,41.34,41.35,41.31,41.33,23800.0,41.34,41.35,41.31,41.33,23800.0
2013-05-30 14:30:00,41.35,41.4,41.35,41.37,16000.0,41.35,41.4,41.35,41.37,16000.0
2013-05-30 14:35:00,41.38,41.4,41.33,41.33,15000.0,41.38,41.4,41.33,41.33,15000.0
2013-05-30 14:40:00,41.34,41.38,41.34,41.35,10000.0,41.34,41.38,41.34,41.35,10000.0
2013-05-30 14:45:00,41.34,41.38,41.34,41.38,30200.0,41.34,41.38,41.34,41.38,30200.0
2013-05-30 14:50:00,41.36,41.38,41.34,41.38,7600.0,41.36,41.38,41.34,41.38,7600.0
2013-05-30 14:55:00,41.37,41.4,41.35,41.38,10400.0,41.37,41.4,41.35,41.38,10400.0
2013-05-30 15:00:00,41.35,41.38,41.35,41.36,14400.0,41.35,41.38,41.35,41.36,14400.0
2013-05-30 15:05:00,41.35,41.38,41.35,41.36,10400.0,41.35,41.38,41.35,41.36,10400.0
2013-05-30 15:10:00,41.37,41.43,41.35,41.35,60000.0,41.37,41.43,41.35,41.35,60000.0
2013-05-30 15:15:00,41.35,41.44,41.35,41.41,24600.0,41.35,41.44,41.35,41.41,24600.0
2013-05-30 15:20:00,41.43,41.45,41.35,41.35,9000.0,41.43,41.45,41.35,41.35,9000.0
2013-05-30 15:25:00,41.37,41.43,41.37,41.43,7000.0,41.37,41.43,41.37,41.43,7000.0
2013-05-30 15:30:00,41.42,41.48,41.4,41.45,10400.0,41.42,41.48,41.4,41.45,10400.0
2013-05-30 15:35:00,41.47,41.48,41.44,41.47,12000.0,41.47,41.48,41.44,41.47,12000.0
2013-05-30 15:40:00,41.47,41.53,41.46,41.53,14600.0,41.47,41.53,41.46,41.53,14600.0
2013-05-30 15:45:00,41.54,41.56,41.52,41.55,23800.0,41.54,41.56,41.52,41.55,23800.0
2013-05-30 15:50:00,41.57,41.59,41.54,41.56,35400.0,41.57,41.59,41.54,41.56,35400.0
2013-05-30 15:55:00,41.58,41.61,41.55,41.6,45200.0,41.58,41.61,41.55,41.6,45200.0
2013-05-31 09:30:00,41.48,41.74,41.01,41.5,5800.0,41.48,41.74,41.01,41.5,5800.0
2013-05-31 09:35:00,41.55,41.58,41.34,41.38,58000.0,41.55,41.58,41.34,41.38,58000.0
2013-05-31 09:40:00,41.38,41.41,41.34,41.35,11800.0,41.38,41.41,41.34,41.35,11800.0
2013-05-31 09:45:00,41.37,41.46,41.35,41.38,7400.0,41.37,41.46,41.35,41.38,7400.0
2013-05-31 09:50:00,41.45,41.58,41.42,41.58,13400.0,41.45,41.58,41.42,41.58,13400.0
2013-05-31 09:55:00,41.6,41.62,41.5,41.56,5000.0,41.6,41.62,41.5,41.56,5000.0
2013-05-31 10:00:00,41.56,41.6,41.56,41.58,3600.0,41.56,41.6,41.56,41.58,3600.0
2013-05-31 10:05:00,41.53,41.58,41.51,41.51,5000.0,41.53,41.58,41.51,41.51,5000.0
2013-05-31 10:10:00,41.51,41.58,41.48,41.58,5600.0,41.51,41.58,41.48,41.58,5600.0
2013-05-31 10:15:00,41.56,41.66,41.56,41.65,7400.0,41.56,41.66,41.56,41.65,7400.0
2013-05-31 10:20:00,41.65,41.67,41.62,41.62,7600.0,41.65,41.67,41.62,41.62,7600.0
2013-05-31 10:25:00,41.62,41.62,41.59,41.6,4200.0,41.62,41.62,41.59,41.6,4200.0
2013-05-31 10:30:00,41.6,41.63,41.56,41.56,3400.0,41.6,41.63,41.56,41.56,3400.0
2013-05-31 10:35:00,41.55,41.59,41.52,41.57,4400.0,41.55,41.59,41.52,41.57,4400.0
2013-05-31 10:40:00,41.55,41.55,41.51,41.51,1600.0,41.55,41.55,41.51,41.51,1600.0
2013-05-31 10:45:00,41.51,41.58,41.51,41.55,3600.0,41.51,41.58,41.51,41.55,3600.0
2013-05-31 10:50:00,41.57,41.58,41.52,41.58,3200.0,41.57,41.58,41.52,41.58,3200.0
2013-05-31 10:55:00,41.56,41.57,41.54,41.54,3400.0,41.56,41.57,41.54,41.54,3400.0
2013-05-31 11:00:00,41.54,41.63,41.54,41.62,5000.0,41.54,41.63,41.54,41.62,5000.0
2013-05-31 11:05:00,41.63,41.77,41.63,41.74,4800.0,41.63,41.77,41.63,41.74,4800.0
2013-05-31 11:10:00,41.74,41.8,41.69,41.69,5600.0,41.74,41.8,41.69,41.69,5600.0
2013-05-31 11:15:00,41.73,41.77,41.73,41.73,4200.0,41.73,41.77,41.73,41.73,4200.0
2013-05-31 11:20:00,41.69,41.73,41.54,41.55,34600.0,41.69,41.73,41.54,41.55,34600.0
2013-05-31 11:25:00,41.55,41.6,41.41,41.58,22800.0,41.55,41.6,41.41,41.58,22800.0
2013-05-31 11:30:00,41.58,41.65,41.52,41.52,10000.0,41.58,41.65,41.52,41.52,10000.0
2013-05-31 11:35:00,41.56,41.6,41.49,41.57,2800.0,41.56,41.6,41.49,41.57,2800.0
2013-05-31 11:40:00,41.56,41.62,41.51,41.56,4800.0,41.56,41.62,41.51,41.56,4800.0
2013-05-31 11:45:00,41.57,41.6,41.57,41.6,3000.0,41.57,41.6,41.57,41.6,3000.0
2013-05-31 11:50:00,41.6,41.61,41.54,41.56,6000.0,41.6,41.61,41.54,41.56,6000.0
2013-05-31 11:55:00,41.6,41.63,41.57,41.6,5600.0,41.6,41.63,41.57,41.6,5600.0
2013-05-31 12:00:00,41.59,41.64,41.51,41.54,12600.0,41.59,41.64,41.51,41.54,12600.0
2013-05-31 12:05:00,41.56,41.6,41.54,41.6,1800.0,41.56,41.6,41.54,41.6,1800.0
2013-05-31 12:10:00,41.58,41.58,41.55,41.56,1600.0,41.58,41.58,41.55,41.56,1600.0
2013-05-31 12:15:00,41.59,41.63,41.57,41.59,5400.0,41.59,41.63,41.57,41.59,5400.0
2013-05-31 12:20:00,41.63,41.63,41.56,41.59,6800.0,41.63,41.63,41.56,41.59,6800.0
2013-05-31 12:25:00,41.63,41.63,41.57,41.58,7000.0,41.63,41.63,41.57,41.58,7000.0
2013-05-31 12:30:00,41.59,41.62,41.56,41.6,4800.0,41.59,41.62,41.56,41.6,4800.0
2013-05-31 12:35:00,41.61,41.61,41.59,41.59,10400.0,41.61,41.61,41.59,41.59,10400.0
2013-05-31 12:40:00,41.6,41.61,41.58,41.58,11000.0,41.6,41.61,41.58,41.58,11000.0
2013-05-31 12:45:00,41.6,41.61,41.57,41.61,3400.0,41.6,41.61,41.57,41.61,3400.0
2013-05-31 12:50:00,41.6,41.6,41.58,41.59,2200.0,41.6,41.6,41.58,41.59,2200.0
2013-05-31 12:55:00,41.6,41.6,41.57,41.58,7000.0,41.6,41.6,41.57,41.58,7000.0
2013-05-31 13:00:00,41.59,41.6,41.59,41.6,8400.0,41.59,41.6,41.59,41.6,8400.0
2013-05-31 13:05:00,41.6,41.61,41.59,41.59,4400.0,41.6,41.61,41.59,41.59,4400.0
2013-05-31 13:10:00,41.59,41.59,41.52,41.57,5200.0,41.59,41.59,41.52,41.57,5200.0
2013-05-31 13:15:00,41.57,41.57,41.52,41.52,3200.0,41.57,41.57,41.52,41.52,3200.0
2013-05-31 13:20:00,41.53,41.54,41.53,41.53,2200.0,41.53,41.54,41.53,41.53,2200.0
2013-05-31 13:25:00,41.53,41.55,41.52,41.55,1600.0,41.53,41.55,41.52,41.55,1600.0
2013-05-31 13:30:00,41.54,41.56,41.51,41.53,6600.0,41.54,41.56,41.51,41.53,6600.0
2013-05-31 13:35:00,41.51,41.55,41.43,41.44,5600.0,41.51,41.55,41.43,41.44,5600.0
2013-05-31 13:40:00,41.49,41.51,41.47,41.5,3400.0,41.49,41.51,41.47,41.5,3400.0
2013-05-31 13:45:00,41.46,41.52,41.46,41.51,4800.0,41.46,41.52,41.46,41.51,4800.0
2013-05-31 13:50:00,41.48,41.5,41.47,41.49,2800.0,41.48,41.5,41.47,41.49,2800.0
2013-05-31 13:55:00,41.47,41.48,41.39,41.46,27200.0,41.47,41.48,41.39,41.46,27200.0
2013-05-31 14:00:00,41.45,41.49,41.45,41.45,5200.0,41.45,41.49,41.45,41.45,5200.0
2013-05-31 14:05:00,41.48,41.51,41.47,41.48,4400.0,41.48,41.51,41.47,41.48,4400.0
2013-05-31 14:10:00,41.48,41.49,41.4,41.4,4000.0,41.48,41.49,41.4,41.4,4000.0
2013-05-31 14:15:00,41.41,41.46,41.41,41.44,5600.0,41.41,41.46,41.41,41.44,5600.0
2013-05-31 14:20:00,41.42,41.5,41.41,41.5,6600.0,41.42,41.5,41.41,41.5,6600.0
2013-05-31 14:25:00,41.49,41.5,41.45,41.45,4800.0,41.49,41.5,41.45,41.45,4800.0
2013-05-31 14:30:00,41.47,41.49,41.42,41.49,8400.0,41.47,41.49,41.42,41.49,8400.0
2013-05-31 14:35:00,41.46,41.46,41.39,41.42,3000.0,41.46,41.46,41.39,41.42,3000.0
2013-05-31 14:40:00,41.41,41.41,41.38,41.41,4400.0,41.41,41.41,41.38,41.41,4400.0
2013-05-31 14:45:00,41.41,41.46,41.41,41.45,53400.0,41.41,41.46,41.41,41.45,53400.0
2013-05-31 14:50:00,41.46,41.47,41.42,41.44,18200.0,41.46,41.47,41.42,41.44,18200.0
2013-05-31 14:55:00,41.42,41.51,41.42,41.51,13000.0,41.42,41.51,41.42,41.51,13000.0
2013-05-31 15:00:00,41.49,41.58,41.48,41.58,9000.0,41.49,41.58,41.48,41.58,9000.0
2013-05-31 15:05:00,41.57,41.57,41.53,41.56,3400.0,41.57,41.57,41.53,41.56,3400.0
2013-05-31 15:10:00,41.54,41.55,41.52,41.55,4000.0,41.54,41.55,41.52,41.55,4000.0
2013-05-31 15:15:00,41.56,41.56,41.51,41.51,5600.0,41.56,41.56,41.51,41.51,5600.0
2013-05-31 15:20:00,41.52,41.54,41.48,41.5,18400.0,41.52,41.54,41.48,41.5,18400.0
2013-05-31 15:25:00,41.49,41.5,41.41,41.43,17800.0,41.49,41.5,41.41,41.43,17800.0
2013-05-31 15:30:00,41.4,41.42,41.37,41.41,32200.0,41.4,41.42,41.37,41.41,32200.0
2013-05-31 15:35:00,41.41,41.46,41.38,41.39,22400.0,41.41,41.46,41.38,41.39,22400.0
2013-05-31 15:40:00,41.4,41.45,41.39,41.43,76200.0,41.4,41.45,41.39,41.43,76200.0
2013-05-31 15:45:00,41.43,41.44,41.37,41.43,21200.0,41.43,41.44,41.37,41.43,21200.0
2013-05-31 15:50:00,41.41,41.41,41.34,41.35,15600.0,41.41,41.41,41.34,41.35,15600.0
2013-05-31 15:55:00,41.37,41.37,41.22,41.24,46400.0,41.37,41.37,41.22,41.24,46400.0
2013-06-03 09:30:00,41.39,41.55,41.11,41.25,13200.0,41.39,41.55,41.11,41.25,13200.0
2013-06-03 09:35:00,41.35,41.35,41.16,41.24,4400.0,41.35,41.35,41.16,41.24,4400.0
2013-06-03 09:40:00,41.24,41.25,41.2,41.21,5400.0,41.24,41.25,41.2,41.21,5400.0
2013-06-03 09:45:00,41.17,41.32,41.17,41.32,6600.0,41.17,41.32,41.17,41.32,6600.0
2013-06-03 09:50:00,41.32,41.44,41.32,41.38,4000.0,41.32,41.44,41.32,41.38,4000.0
2013-06-03 09:55:00,41.44,41.56,41.2,41.22,12600.0,41.44,41.56,41.2,41.22,12600.0
2013-06-03 10:00:00,41.22,41.36,41.19,41.33,23800.0,41.22,41.36,41.19,41.33,23800.0
2013-06-03 10:05:00,41.35,41.37,41.22,41.36,7800.0,41.35,41.37,41.22,41.36,7800.0
2013-06-03 10:10:00,41.36,41.7,41.36,41.58,18000.0,41.36,41.7,41.36,41.58,18000.0
2013-06-03 10:15:00,41.57,41.65,41.46,41.52,8000.0,41.57,41.65,41.46,41.52,8000.0
2013-06-03 10:20:00,41.52,41.6,41.52,41.59,7000.0,41.52,41.6,41.52,41.59,7000.0
2013-06-03 10:25:00,41.6,41.69,41.52,41.56,10800.0,41.6,41.69,41.52,41.56,10800.0
2013-06-03 10:30:00,41.58,41.68,41.52,41.57,7400.0,41.58,41.68,41.52,41.57,7400.0
2013-06-03 10:35:00,41.57,41.65,41.55,41.63,7400.0,41.57,41.65,41.55,41.63,7400.0
2013-06-03 10:40:00,41.6,41.63,41.41,41.5,16000.0,41.6,41.63,41.41,41.5,16000.0
2013-06-03 10:45:00,41.47,41.48,41.42,41.47,9000.0,41.47,41.48,41.42,41.47,9000.0
2013-06-03 10:50:00,41.47,41.57,41.47,41.57,4000.0,41.47,41.57,41.47,41.57,4000.0
2013-06-03 10:55:00,41.57,41.67,41.57,41.63,8600.0,41.57,41.67,41.57,41.63,8600.0
2013-06-03 11:00:00,41.63,41.66,41.6,41.6,27800.0,41.63,41.66,41.6,41.6,27800.0
2013-06-03 11:05:00,41.57,41.65,41.56,41.6,11600.0,41.57,41.65,41.56,41.6,11600.0
2013-06-03 11:10:00,41.56,41.58,41.51,41.53,10000.0,41.56,41.58,41.51,41.53,10000.0
2013-06-03 11:15:00,41.58,41.61,41.54,41.6,20400.0,41.58,41.61,41.54,41.6,20400.0
2013-06-03 11:20:00,41.56,41.59,41.37,41.38,20800.0,41.56,41.59,41.37,41.38,20800.0
2013-06-03 11:25:00,41.38,41.44,41.38,41.42,14800.0,41.38,41.44,41.38,41.42,14800.0
2013-06-03 11:30:00,41.42,41.51,41.42,41.49,7200.0,41.42,41.51,41.42,41.49,7200.0
2013-06-03 11:35:00,41.5,41.55,41.5,41.53,1800.0,41.5,41.55,41.5,41.53,1800.0
2013-06-03 11:40:00,41.52,41.55,41.49,41.55,7200.0,41.52,41.55,41.49,41.55,7200.0
2013-06-03 11:45:00,41.56,41.6,41.51,41.51,7200.0,41.56,41.6,41.51,41.51,7200.0
2013-06-03 11:50:00,41.51,41.51,41.48,41.48,11200.0,41.51,41.51,41.48,41.48,11200.0
2013-06-03 11:55:00,41.48,41.49,41.44,41.49,9600.0,41.48,41.49,41.44,41.49,9600.0
2013-06-03 12:00:00,41.49,41.51,41.48,41.48,3000.0,41.49,41.51,41.48,41.48,3000.0
2013-06-03 12:05:00,41.49,41.53,41.46,41.52,5400.0,41.49,41.53,41.46,41.52,5400.0
2013-06-03 12:10:00,41.48,41.58,41.48,41.57,5600.0,41.48,41.58,41.48,41.57,5600.0
2013-06-03 12:15:00,41.54,41.55,41.54,41.55,1200.0,41.54,41.55,41.54,41.55,1200.0
2013-06-03 12:20:00,41.51,41.58,41.51,41.56,5600.0,41.51,41.58,41.51,41.56,5600.0
2013-06-03 12:25:00,41.56,41.56,41.52,41.52,3000.0,41.56,41.56,41.52,41.52,3000.0
2013-06-03 12:30:00,41.53,41.55,41.49,41.51,3800.0,41.53,41.55,41.49,41.51,3800.0
2013-06-03 12:35:00,41.48,41.54,41.48,41.52,7400.0,41.48,41.54,41.48,41.52,7400.0
2013-06-03 12:40:00,41.52,41.58,41.52,41.55,4200.0,41.52,41.58,41.52,41.55,4200.0
2013-06-03 12:45:00,41.58,41.63,41.58,41.62,2000.0,41.58,41.63,41.58,41.62,2000.0
2013-06-03 12:50:00,41.63,41.64,41.54,41.58,13600.0,41.63,41.64,41.54,41.58,13600.0
2013-06-03 12:55:00,41.57,41.57,41.51,41.54,2200.0,41.57,41.57,41.51,41.54,2200.0
2013-06-03 13:00:00,41.55,41.55,41.42,41.49,14600.0,41.55,41.55,41.42,41.49,14600.0
2013-06-03 13:05:00,41.48,41.49,41.47,41.49,3400.0,41.48,41.49,41.47,41.49,3400.0
2013-06-03 13:10:00,41.52,41.52,41.47,41.49,3600.0,41.52,41.52,41.47,41.49,3600.0
2013-06-03 13:15:00,41.47,41.49,41.43,41.43,5800.0,41.47,41.49,41.43,41.43,5800.0
2013-06-03 13:20:00,41.43,41.43,41.24,41.26,48800.0,41.43,41.43,41.24,41.26,48800.0
2013-06-03 13:25:00,41.27,41.3,41.27,41.3,3400.0,41.27,41.3,41.27,41.3,3400.0
2013-06-03 13:30:00,41.35,41.35,41.32,41.32,3600.0,41.35,41.35,41.32,41.32,3600.0
2013-06-03 13:35:00,41.33,41.36,41.29,41.32,25200.0,41.33,41.36,41.29,41.32,25200.0
2013-06-03 13:40:00,41.32,41.34,41.3,41.34,3400.0,41.32,41.34,41.3,41.34,3400.0
2013-06-03 13:45:00,41.34,41.35,41.31,41.32,31000.0,41.34,41.35,41.31,41.32,31000.0
2013-06-03 13:50:00,41.35,41.39,41.35,41.39,2000.0,41.35,41.39,41.35,41.39,2000.0
2013-06-03 13:55:00,41.38,41.41,41.34,41.35,8000.0,41.38,41.41,41.34,41.35,8000.0
2013-06-03 14:00:00,41.4,41.45,41.36,41.45,3400.0,41.4,41.45,41.36,41.45,3400.0
2013-06-03 14:05:00,41.45,41.49,41.43,41.46,4200.0,41.45,41.49,41.43,41.46,4200.0
2013-06-03 14:10:00,41.46,41.46,41.38,41.38,6600.0,41.46,41.46,41.38,41.38,6600.0
2013-06-03 14:15:00,41.35,41.38,41.34,41.38,4200.0,41.35,41.38,41.34,41.38,4200.0
2013-06-03 14:20:00,41.38,41.38,41.35,41.38,8800.0,41.38,41.38,41.35,41.38,8800.0
2013-06-03 14:25:00,41.37,41.37,41.34,41.36,10200.0,41.37,41.37,41.34,41.36,10200.0
2013-06-03 14:30:00,41.34,41.34,41.29,41.32,7600.0,41.34,41.34,41.29,41.32,7600.0
2013-06-03 14:35:00,41.3,41.35,41.3,41.33,3800.0,41.3,41.35,41.3,41.33,3800.0
2013-06-03 14:40:00,41.31,41.34,41.31,41.33,7600.0,41.31,41.34,41.31,41.33,7600.0
2013-06-03 14:45:00,41.33,41.33,41.25,41.29,9000.0,41.33,41.33,41.25,41.29,9000.0
2013-06-03 14:50:00,41.29,41.34,41.26,41.26,4800.0,41.29,41.34,41.26,41.26,4800.0
2013-06-03 14:55:00,41.26,41.33,41.22,41.33,6200.0,41.26,41.33,41.22,41.33,6200.0
2013-06-03 15:00:00,41.35,41.36,41.32,41.35,7800.0,41.35,41.36,41.32,41.35,7800.0
2013-06-03 15:05:00,41.37,41.41,41.37,41.39,10400.0,41.37,41.41,41.37,41.39,10400.0
2013-06-03 15:10:00,41.4,41.41,41.38,41.4,9000.0,41.4,41.41,41.38,41.4,9000.0
2013-06-03 15:15:00,41.4,41.41,41.39,41.39,8600.0,41.4,41.41,41.39,41.39,8600.0
2013-06-03 15:20:00,41.38,41.44,41.38,41.43,14400.0,41.38,41.44,41.38,41.43,14400.0
2013-06-03 15:25:00,41.43,41.43,41.37,41.38,10200.0,41.43,41.43,41.37,41.38,10200.0
2013-06-03 15:30:00,41.38,41.41,41.38,41.41,17000.0,41.38,41.41,41.38,41.41,17000.0
2013-06-03 15:35:00,41.41,41.43,41.38,41.41,13000.0,41.41,41.43,41.38,41.41,13000.0
2013-06-03 15:40:00,41.41,41.45,41.41,41.44,13000.0,41.41,41.45,41.41,41.44,13000.0
2013-06-03 15:45:00,41.45,41.47,41.43,41.43,12200.0,41.45,41.47,41.43,41.43,12200.0
2013-06-03 15:50:00,41.44,41.45,41.43,41.45,26200.0,41.44,41.45,41.43,41.45,26200.0
2013-06-03 15:55:00,41.44,41.49,41.38,41.47,42800.0,41.44,41.49,41.38,41.47,42800.0
2013-06-04 09:30:00,41.58,41.8,41.48,41.77,10000.0,41.58,41.8,41.48,41.77,10000.0
2013-06-04 09:35:00,41.71,42.02,41.71,41.77,18000.0,41.71,42.02,41.71,41.77,18000.0
2013-06-04 09:40:00,41.85,41.93,41.73,41.93,5200.0,41.85,41.93,41.73,41.93,5200.0
2013-06-04 09:45:00,41.93,41.93,41.84,41.84,7800.0,41.93,41.93,41.84,41.84,7800.0
2013-06-04 09:50:00,41.84,41.85,41.77,41.84,4800.0,41.84,41.85,41.77,41.84,4800.0
2013-06-04 09:55:00,41.84,41.95,41.84,41.94,10800.0,41.84,41.95,41.84,41.94,10800.0
2013-06-04 10:00:00,41.94,41.99,41.88,41.99,5600.0,41.94,41.99,41.88,41.99,5600.0
2013-06-04 10:05:00,41.99,41.99,41.8,41.82,21200.0,41.99,41.99,41.8,41.82,21200.0
2013-06-04 10:10:00,41.83,41.93,41.83,41.9,20600.0,41.83,41.93,41.83,41.9,20600.0
2013-06-04 10:15:00,41.92,41.95,41.85,41.88,17000.0,41.92,41.95,41.85,41.88,17000.0
2013-06-04 10:20:00,41.88,41.91,41.86,41.89,4000.0,41.88,41.91,41.86,41.89,4000.0
2013-06-04 10:25:00,41.91,42.07,41.89,42.07,6600.0,41.91,42.07,41.89,42.07,6600.0
2013-06-04 10:30:00,42.07,42.11,42.02,42.1,14600.0,42.07,42.11,42.02,42.1,14600.0
2013-06-04 10:35:00,42.1,42.12,42.07,42.12,3600.0,42.1,42.12,42.07,42.12,3600.0
2013-06-04 10:40:00,42.11,42.15,42.09,42.14,3000.0,42.11,42.15,42.09,42.14,3000.0
2013-06-04 10:45:00,42.16,42.17,42.12,42.12,9600.0,42.16,42.17,42.12,42.12,9600.0
2013-06-04 10:50:00,42.1,42.1,42.01,42.01,11000.0,42.1,42.1,42.01,42.01,11000.0
2013-06-04 10:55:00,42.0,42.0,41.92,41.98,8600.0,42.0,42.0,41.92,41.98,8600.0
2013-06-04 11:00:00,41.93,41.98,41.88,41.96,10200.0,41.93,41.98,41.88,41.96,10200.0
2013-06-04 11:05:00,41.96,42.0,41.96,41.99,14600.0,41.96,42.0,41.96,41.99,14600.0
2013-06-04 11:10:00,41.99,42.01,41.97,42.0,13600.0,41.99,42.01,41.97,42.0,13600.0
2013-06-04 11:15:00,41.99,42.02,41.99,42.01,13400.0,41.99,42.02,41.99,42.01,13400.0
2013-06-04 11:20:00,42.01,42.01,42.01,42.01,2000.0,42.01,42.01,42.01,42.01,2000.0
2013-06-04 11:25:00,42.01,42.02,41.99,42.02,17800.0,42.01,42.02,41.99,42.02,17800.0
2013-06-04 11:30:00,42.02,42.02,41.99,42.02,12400.0,42.02,42.02,41.99,42.02,12400.0
2013-06-04 11:35:00,42.02,42.03,41.97,42.03,6800.0,42.02,42.03,41.97,42.03,6800.0
2013-06-04 11:40:00,42.03,42.03,41.99,42.01,10400.0,42.03,42.03,41.99,42.01,10400.0
2013-06-04 11:45:00,42.01,42.02,41.98,42.0,7400.0,42.01,42.02,41.98,42.0,7400.0
2013-06-04 11:50:00,42.01,42.04,42.0,42.03,21800.0,42.01,42.04,42.0,42.03,21800.0
2013-06-04 11:55:00,42.03,42.04,41.99,42.03,30000.0,42.03,42.04,41.99,42.03,30000.0
2013-06-04 12:00:00,42.02,42.02,41.95,42.0,21400.0,42.02,42.02,41.95,42.0,21400.0
2013-06-04 12:05:00,42.0,42.02,41.98,42.0,20600.0,42.0,42.02,41.98,42.0,20600.0
2013-06-04 12:10:00,42.0,42.01,41.99,42.0,18400.0,42.0,42.01,41.99,42.0,18400.0
2013-06-04 12:15:00,42.0,42.01,41.92,41.92,51600.0,42.0,42.01,41.92,41.92,51600.0
2013-06-04 12:20:00,41.92,41.92,41.87,41.87,3600.0,41.92,41.92,41.87,41.87,3600.0
2013-06-04 12:25:00,41.84,41.89,41.81,41.81,10000.0,41.84,41.89,41.81,41.81,10000.0
2013-06-04 12:30:00,41.81,41.87,41.81,41.87,4200.0,41.81,41.87,41.81,41.87,4200.0
2013-06-04 12:35:00,41.87,41.92,41.87,41.92,1800.0,41.87,41.92,41.87,41.92,1800.0
2013-06-04 12:40:00,41.94,41.95,41.91,41.95,3000.0,41.94,41.95,41.91,41.95,3000.0
2013-06-04 12:45:00,41.95,41.95,41.87,41.88,3200.0,41.95,41.95,41.87,41.88,3200.0
2013-06-04 12:50:00,41.9,41.96,41.9,41.95,6800.0,41.9,41.96,41.9,41.95,6800.0
2013-06-04 12:55:00,41.94,41.96,41.93,41.96,2400.0,41.94,41.96,41.93,41.96,2400.0
2013-06-04 13:00:00,41.96,41.96,41.93,41.94,1000.0,41.96,41.96,41.93,41.94,1000.0
2013-06-04 13:05:00,41.95,42.01,41.95,41.99,1800.0,41.95,42.01,41.95,41.99,1800.0
2013-06-04 13:10:00,41.99,41.99,41.99,41.99,1200.0,41.99,41.99,41.99,41.99,1200.0
2013-06-04 13:15:00,41.99,41.99,41.99,41.99,400.0,41.99,41.99,41.99,41.99,400.0
2013-06-04 13:20:00,41.99,42.02,41.99,41.99,11800.0,41.99,42.02,41.99,41.99,11800.0
2013-06-04 13:25:00,41.99,42.01,41.96,41.97,22000.0,41.99,42.01,41.96,41.97,22000.0
2013-06-04 13:30:00,41.97,41.98,41.94,41.98,6400.0,41.97,41.98,41.94,41.98,6400.0
2013-06-04 13:35:00,41.98,41.99,41.85,41.87,5000.0,41.98,41.99,41.85,41.87,5000.0
2013-06-04 13:40:00,41.88,41.88,41.85,41.88,3400.0,41.88,41.88,41.85,41.88,3400.0
2013-06-04 13:45:00,41.88,42.01,41.87,41.91,32200.0,41.88,42.01,41.87,41.91,32200.0
2013-06-04 13:50:00,41.92,41.95,41.91,41.92,6800.0,41.92,41.95,41.91,41.92,6800.0
2013-06-04 13:55:00,41.9,41.96,41.9,41.95,9200.0,41.9,41.96,41.9,41.95,9200.0
2013-06-04 14:00:00,41.93,41.95,41.88,41.88,8400.0,41.93,41.95,41.88,41.88,8400.0
2013-06-04 14:05:00,41.91,41.99,41.91,41.94,15800.0,41.91,41.99,41.91,41.94,15800.0
2013-06-04 14:10:00,41.94,42.0,41.92,42.0,6600.0,41.94,42.0,41.92,42.0,6600.0
2013-06-04 14:15:00,42.02,42.02,41.99,42.01,6200.0,42.02,42.02,41.99,42.01,6200.0
2013-06-04 14:20:00,41.99,42.06,41.99,42.05,11200.0,41.99,42.06,41.99,42.05,11200.0
2013-06-04 14:25:00,42.02,42.06,42.02,42.04,6800.0,42.02,42.06,42.02,42.04,6800.0
2013-06-04 14:30:00,42.04,42.05,41.99,41.99,12600.0,42.04,42.05,41.99,41.99,12600.0
2013-06-04 14:35:00,41.99,41.99,41.97,41.98,8000.0,41.99,41.99,41.97,41.98,8000.0
2013-06-04 14:40:00,41.99,42.09,41.99,42.09,24000.0,41.99,42.09,41.99,42.09,24000.0
2013-06-04 14:45:00,42.08,42.13,42.08,42.08,13000.0,42.08,42.13,42.08,42.08,13000.0
2013-06-04 14:50:00,42.09,42.12,42.02,42.06,11200.0,42.09,42.12,42.02,42.06,11200.0
2013-06-04 14:55:00,42.06,42.06,42.0,42.06,5000.0,42.06,42.06,42.0,42.06,5000.0
2013-06-04 15:00:00,42.06,42.06,42.02,42.02,5400.0,42.06,42.06,42.02,42.02,5400.0
2013-06-04 15:05:00,42.02,42.04,41.99,41.99,20200.0,42.02,42.04,41.99,41.99,20200.0
2013-06-04 15:10:00,41.99,41.99,41.91,41.92,7800.0,41.99,41.99,41.91,41.92,7800.0
2013-06-04 15:15:00,41.91,41.99,41.91,41.98,11400.0,41.91,41.99,41.91,41.98,11400.0
2013-06-04 15:20:00,41.98,41.99,41.94,41.95,3200.0,41.98,41.99,41.94,41.95,3200.0
2013-06-04 15:25:00,41.97,41.99,41.95,41.95,8800.0,41.97,41.99,41.95,41.95,8800.0
2013-06-04 15:30:00,41.95,42.03,41.95,42.01,22000.0,41.95,42.03,41.95,42.01,22000.0
2013-06-04 15:35:00,42.02,42.02,41.96,41.97,4600.0,42.02,42.02,41.96,41.97,4600.0
2013-06-04 15:40:00,41.97,41.99,41.97,41.98,11800.0,41.97,41.99,41.97,41.98,11800.0
2013-06-04 15:45:00,41.96,41.96,41.93,41.93,12600.0,41.96,41.96,41.93,41.93,12600.0
2013-06-04 15:50:00,41.93,41.94,41.91,41.94,21000.0,41.93,41.94,41.91,41.94,21000.0
2013-06-04 15:55:00,41.94,41.95,41.85,41.85,44200.0,41.94,41.95,41.85,41.85,44200.0
2013-06-05 09:30:00,41.88,41.95,41.76,41.95,10200.0,41.88,41.95,41.76,41.95,10200.0
2013-06-05 09:35:00,41.95,41.95,41.83,41.95,11600.0,41.95,41.95,41.83,41.95,11600.0
2013-06-05 09:40:00,41.93,42.0,41.93,42.0,11200.0,41.93,42.0,41.93,42.0,11200.0
2013-06-05 09:45:00,41.99,42.0,41.93,41.93,10600.0,41.99,42.0,41.93,41.93,10600.0
2013-06-05 09:50:00,41.92,41.92,41.84,41.88,9200.0,41.92,41.92,41.84,41.88,9200.0
2013-06-05 09:55:00,41.92,41.99,41.92,41.97,6200.0,41.92,41.99,41.92,41.97,6200.0
2013-06-05 10:00:00,41.92,42.02,41.92,41.95,11600.0,41.92,42.02,41.92,41.95,11600.0
2013-06-05 10:05:00,42.02,42.02,41.95,42.02,8000.0,42.02,42.02,41.95,42.02,8000.0
2013-06-05 10:10:00,42.05,42.05,41.98,42.0,2800.0,42.05,42.05,41.98,42.0,2800.0
2013-06-05 10:15:00,41.97,41.99,41.87,41.91,11200.0,41.97,41.99,41.87,41.91,11200.0
2013-06-05 10:20:00,41.89,41.89,41.89,41.89,200.0,41.89,41.89,41.89,41.89,200.0
2013-06-05 10:25:00,41.93,41.93,41.89,41.92,4800.0,41.93,41.93,41.89,41.92,4800.0
2013-06-05 10:30:00,41.92,41.92,41.92,41.92,0.0,41.92,41.92,41.92,41.92,0.0
2013-06-05 10:35:00,41.93,42.0,41.91,41.96,6800.0,41.93,42.0,41.91,41.96,6800.0
2013-06-05 10:40:00,41.96,42.0,41.92,42.0,40200.0,41.96,42.0,41.92,42.0,40200.0
2013-06-05 10:45:00,41.99,42.0,41.95,41.97,6200.0,41.99,42.0,41.95,41.97,6200.0
2013-06-05 10:50:00,41.95,41.95,41.9,41.9,3000.0,41.95,41.95,41.9,41.9,3000.0
2013-06-05 10:55:00,41.9,41.91,41.85,41.91,9200.0,41.9,41.91,41.85,41.91,9200.0
2013-06-05 11:00:00,41.92,41.92,41.92,41.92,3800.0,41.92,41.92,41.92,41.92,3800.0
2013-06-05 11:05:00,41.92,41.92,41.89,41.89,3400.0,41.92,41.92,41.89,41.89,3400.0
2013-06-05 11:10:00,41.87,41.89,41.86,41.88,4000.0,41.87,41.89,41.86,41.88,4000.0
2013-06-05 11:15:00,41.88,41.91,41.86,41.88,5200.0,41.88,41.91,41.86,41.88,5200.0
2013-06-05 11:20:00,41.87,41.91,41.85,41.88,4600.0,41.87,41.91,41.85,41.88,4600.0
2013-06-05 11:25:00,41.85,41.88,41.79,41.83,2800.0,41.85,41.88,41.79,41.83,2800.0
2013-06-05 11:30:00,41.81,41.85,41.77,41.85,8400.0,41.81,41.85,41.77,41.85,8400.0
2013-06-05 11:35:00,41.76,41.82,41.74,41.78,8800.0,41.76,41.82,41.74,41.78,8800.0
2013-06-05 11:40:00,41.8,41.87,41.76,41.85,13200.0,41.8,41.87,41.76,41.85,13200.0
2013-06-05 11:45:00,41.85,41.87,41.79,41.85,8200.0,41.85,41.87,41.79,41.85,8200.0
2013-06-05 11:50:00,41.83,41.86,41.83,41.85,4000.0,41.83,41.86,41.83,41.85,4000.0
2013-06-05 11:55:00,41.85,41.85,41.7,41.72,9000.0,41.85,41.85,41.7,41.72,9000.0
2013-06-05 12:00:00,41.74,41.83,41.7,41.73,17600.0,41.74,41.83,41.7,41.73,17600.0
2013-06-05 12:05:00,41.77,41.77,41.7,41.71,6400.0,41.77,41.77,41.7,41.71,6400.0
2013-06-05 12:10:00,41.71,41.71,41.71,41.71,0.0,41.71,41.71,41.71,41.71,0.0
2013-06-05 12:15:00,41.73,41.77,41.71,41.74,6400.0,41.73,41.77,41.71,41.74,6400.0
2013-06-05 12:20:00,41.74,41.77,41.74,41.77,2200.0,41.74,41.77,41.74,41.77,2200.0
2013-06-05 12:25:00,41.77,41.85,41.77,41.82,5400.0,41.77,41.85,41.77,41.82,5400.0
2013-06-05 12:30:00,41.82,41.84,41.82,41.82,2200.0,41.82,41.84,41.82,41.82,2200.0
2013-06-05 12:35:00,41.8,41.84,41.8,41.84,18400.0,41.8,41.84,41.8,41.84,18400.0
2013-06-05 12:40:00,41.84,41.84,41.8,41.83,4200.0,41.84,41.84,41.8,41.83,4200.0
2013-06-05 12:45:00,41.84,41.85,41.81,41.81,4000.0,41.84,41.85,41.81,41.81,4000.0
2013-06-05 12:50:00,41.81,41.83,41.8,41.8,2600.0,41.81,41.83,41.8,41.8,2600.0
2013-06-05 12:55:00,41.84,41.84,41.82,41.82,4800.0,41.84,41.84,41.82,41.82,4800.0
2013-06-05 13:00:00,41.82,41.91,41.8,41.91,5000.0,41.82,41.91,41.8,41.91,5000.0
2013-06-05 13:05:00,41.91,41.93,41.91,41.93,3400.0,41.91,41.93,41.91,41.93,3400.0
2013-06-05 13:10:00,41.96,41.97,41.94,41.94,2600.0,41.96,41.97,41.94,41.94,2600.0
2013-06-05 13:15:00,41.99,42.0,41.98,41.98,9600.0,41.99,42.0,41.98,41.98,9600.0
2013-06-05 13:20:00,41.98,42.0,41.96,42.0,8000.0,41.98,42.0,41.96,42.0,8000.0
2013-06-05 13:25:00,42.0,42.0,41.93,41.97,8600.0,42.0,42.0,41.93,41.97,8600.0
2013-06-05 13:30:00,41.97,42.0,41.97,41.99,4000.0,41.97,42.0,41.97,41.99,4000.0
2013-06-05 13:35:00,42.0,42.01,41.98,42.0,6400.0,42.0,42.01,41.98,42.0,6400.0
2013-06-05 13:40:00,42.0,42.05,41.99,42.03,13600.0,42.0,42.05,41.99,42.03,13600.0
2013-06-05 13:45:00,42.05,42.05,42.0,42.0,10600.0,42.05,42.05,42.0,42.0,10600.0
2013-06-05 13:50:00,42.0,42.01,42.0,42.01,3800.0,42.0,42.01,42.0,42.01,3800.0
2013-06-05 13:55:00,41.98,41.99,41.93,41.96,5600.0,41.98,41.99,41.93,41.96,5600.0
2013-06-05 14:00:00,41.96,42.0,41.93,41.99,6000.0,41.96,42.0,41.93,41.99,6000.0
2013-06-05 14:05:00,41.97,42.0,41.96,42.0,3400.0,41.97,42.0,41.96,42.0,3400.0
2013-06-05 14:10:00,42.0,42.01,41.98,41.99,3800.0,42.0,42.01,41.98,41.99,3800.0
2013-06-05 14:15:00,41.99,42.0,41.97,41.99,6600.0,41.99,42.0,41.97,41.99,6600.0
2013-06-05 14:20:00,41.99,41.99,41.88,41.88,4200.0,41.99,41.99,41.88,41.88,4200.0
2013-06-05 14:25:00,41.88,41.9,41.85,41.86,5600.0,41.88,41.9,41.85,41.86,5600.0
2013-06-05 14:30:00,41.85,41.89,41.82,41.85,4600.0,41.85,41.89,41.82,41.85,4600.0
2013-06-05 14:35:00,41.85,41.93,41.85,41.92,6200.0,41.85,41.93,41.85,41.92,6200.0
2013-06-05 14:40:00,41.92,41.99,41.92,41.96,7800.0,41.92,41.99,41.92,41.96,7800.0
2013-06-05 14:45:00,41.96,42.02,41.95,42.0,6200.0,41.96,42.02,41.95,42.0,6200.0
2013-06-05 14:50:00,42.0,42.02,41.97,41.97,10400.0,42.0,42.02,41.97,41.97,10400.0
2013-06-05 14:55:00,41.97,42.02,41.95,42.0,7800.0,41.97,42.02,41.95,42.0,7800.0
2013-06-05 15:00:00,42.01,42.01,41.94,41.94,11000.0,42.01,42.01,41.94,41.94,11000.0
2013-06-05 15:05:00,41.96,41.96,41.94,41.94,9800.0,41.96,41.96,41.94,41.94,9800.0
2013-06-05 15:10:00,41.94,41.98,41.91,41.98,13200.0,41.94,41.98,41.91,41.98,13200.0
2013-06-05 15:15:00,41.99,42.02,41.98,41.98,7200.0,41.99,42.02,41.98,41.98,7200.0
2013-06-05 15:20:00,41.98,42.01,41.92,41.99,8800.0,41.98,42.01,41.92,41.99,8800.0
2013-06-05 15:25:00,42.02,42.06,42.01,42.06,6400.0,42.02,42.06,42.01,42.06,6400.0
2013-06-05 15:30:00,42.05,42.05,42.02,42.02,9600.0,42.05,42.05,42.02,42.02,9600.0
2013-06-05 15:35:00,42.02,42.1,42.02,42.07,6600.0,42.02,42.1,42.02,42.07,6600.0
2013-06-05 15:40:00,42.07,42.07,41.98,41.98,16400.0,42.07,42.07,41.98,41.98,16400.0
2013-06-05 15:45:00,41.98,42.0,41.96,41.96,10200.0,41.98,42.0,41.96,41.96,10200.0
2013-06-05 15:50:00,41.95,41.95,41.85,41.87,17800.0,41.95,41.95,41.85,41.87,17800.0
2013-06-05 15:55:00,41.87,41.89,41.79,41.79,24800.0,41.87,41.89,41.79,41.79,24800.0
2013-06-06 09:30:00,41.85,42.1,41.85,41.85,7200.0,41.85,42.1,41.85,41.85,7200.0
2013-06-06 09:35:00,41.87,42.04,41.87,41.99,3200.0,41.87,42.04,41.87,41.99,3200.0
2013-06-06 09:40:00,41.97,42.03,41.88,42.02,3400.0,41.97,42.03,41.88,42.02,3400.0
2013-06-06 09:45:00,41.98,42.01,41.81,41.85,5200.0,41.98,42.01,41.81,41.85,5200.0
2013-06-06 09:50:00,41.88,41.9,41.84,41.86,6000.0,41.88,41.9,41.84,41.86,6000.0
2013-06-06 09:55:00,41.9,41.98,41.88,41.97,7200.0,41.9,41.98,41.88,41.97,7200.0
2013-06-06 10:00:00,41.97,42.01,41.93,42.0,3000.0,41.97,42.01,41.93,42.0,3000.0
2013-06-06 10:05:00,42.0,42.03,41.93,42.01,4200.0,42.0,42.03,41.93,42.01,4200.0
2013-06-06 10:10:00,42.01,42.01,41.88,41.95,4400.0,42.01,42.01,41.88,41.95,4400.0
2013-06-06 10:15:00,41.95,41.99,41.92,41.98,5600.0,41.95,41.99,41.92,41.98,5600.0
2013-06-06 10:20:00,41.99,42.03,41.98,41.99,5400.0,41.99,42.03,41.98,41.99,5400.0
2013-06-06 10:25:00,42.01,42.13,41.92,42.13,195000.0,42.01,42.13,41.92,42.13,195000.0
2013-06-06 10:30:00,42.13,42.13,42.07,42.13,9400.0,42.13,42.13,42.07,42.13,9400.0
2013-06-06 10:35:00,42.13,42.21,42.11,42.12,12200.0,42.13,42.21,42.11,42.12,12200.0
2013-06-06 10:40:00,42.13,42.16,42.1,42.15,17400.0,42.13,42.16,42.1,42.15,17400.0
2013-06-06 10:45:00,42.15,42.15,42.11,42.11,2800.0,42.15,42.15,42.11,42.11,2800.0
2013-06-06 10:50:00,42.13,42.15,42.08,42.13,10600.0,42.13,42.15,42.08,42.13,10600.0
2013-06-06 10:55:00,42.13,42.22,42.13,42.2,4600.0,42.13,42.22,42.13,42.2,4600.0
2013-06-06 11:00:00,42.22,42.22,42.16,42.2,6600.0,42.22,42.22,42.16,42.2,6600.0
2013-06-06 11:05:00,42.24,42.24,42.17,42.2,7400.0,42.24,42.24,42.17,42.2,7400.0
2013-06-06 11:10:00,42.2,42.21,42.18,42.18,3600.0,42.2,42.21,42.18,42.18,3600.0
2013-06-06 11:15:00,42.21,42.22,42.16,42.21,11200.0,42.21,42.22,42.16,42.21,11200.0
2013-06-06 11:20:00,42.21,42.21,42.17,42.18,3600.0,42.21,42.21,42.17,42.18,3600.0
2013-06-06 11:25:00,42.18,42.21,42.16,42.19,8600.0,42.18,42.21,42.16,42.19,8600.0
2013-06-06 11:30:00,42.2,42.27,42.19,42.27,9400.0,42.2,42.27,42.19,42.27,9400.0
2013-06-06 11:35:00,42.27,42.3,42.26,42.3,2800.0,42.27,42.3,42.26,42.3,2800.0
2013-06-06 11:40:00,42.3,42.36,42.28,42.32,8800.0,42.3,42.36,42.28,42.32,8800.0
2013-06-06 11:45:00,42.31,42.35,42.27,42.3,21400.0,42.31,42.35,42.27,42.3,21400.0
2013-06-06 11:50:00,42.3,42.3,42.17,42.17,3200.0,42.3,42.3,42.17,42.17,3200.0
2013-06-06 11:55:00,42.17,42.21,42.06,42.13,5400.0,42.17,42.21,42.06,42.13,5400.0
2013-06-06 12:00:00,42.13,42.15,42.07,42.15,3000.0,42.13,42.15,42.07,42.15,3000.0
2013-06-06 12:05:00,42.15,42.17,42.14,42.15,6200.0,42.15,42.17,42.14,42.15,6200.0
2013-06-06 12:10:00,42.19,42.21,42.12,42.18,5000.0,42.19,42.21,42.12,42.18,5000.0
2013-06-06 12:15:00,42.12,42.16,42.12,42.12,2000.0,42.12,42.16,42.12,42.12,2000.0
2013-06-06 12:20:00,42.15,42.15,42.07,42.08,4000.0,42.15,42.15,42.07,42.08,4000.0
2013-06-06 12:25:00,42.08,42.08,41.95,41.99,9600.0,42.08,42.08,41.95,41.99,9600.0
2013-06-06 12:30:00,42.01,42.01,41.95,41.99,3400.0,42.01,42.01,41.95,41.99,3400.0
2013-06-06 12:35:00,41.99,42.04,41.96,42.02,17000.0,41.99,42.04,41.96,42.02,17000.0
2013-06-06 12:40:00,42.04,42.15,41.99,42.09,12000.0,42.04,42.15,41.99,42.09,12000.0
2013-06-06 12:45:00,42.06,42.06,42.02,42.02,1600.0,42.06,42.06,42.02,42.02,1600.0
2013-06-06 12:50:00,42.03,42.07,41.96,41.96,2800.0,42.03,42.07,41.96,41.96,2800.0
2013-06-06 12:55:00,41.98,41.99,41.94,41.97,8800.0,41.98,41.99,41.94,41.97,8800.0
2013-06-06 13:00:00,41.99,42.04,41.96,41.99,7400.0,41.99,42.04,41.96,41.99,7400.0
2013-06-06 13:05:00,42.01,42.09,42.01,42.08,2200.0,42.01,42.09,42.01,42.08,2200.0
2013-06-06 13:10:00,42.11,42.16,42.09,42.16,3800.0,42.11,42.16,42.09,42.16,3800.0
2013-06-06 13:15:00,42.2,42.22,42.17,42.2,6800.0,42.2,42.22,42.17,42.2,6800.0
2013-06-06 13:20:00,42.2,42.2,42.1,42.1,8200.0,42.2,42.2,42.1,42.1,8200.0
2013-06-06 13:25:00,42.16,42.17,42.1,42.12,8000.0,42.16,42.17,42.1,42.12,8000.0
2013-06-06 13:30:00,42.1,42.17,42.1,42.17,7800.0,42.1,42.17,42.1,42.17,7800.0
2013-06-06 13:35:00,42.13,42.19,42.09,42.12,5600.0,42.13,42.19,42.09,42.12,5600.0
2013-06-06 13:40:00,42.16,42.16,42.1,42.13,2000.0,42.16,42.16,42.1,42.13,2000.0
2013-06-06 13:45:00,42.14,42.17,42.12,42.17,1000.0,42.14,42.17,42.12,42.17,1000.0
2013-06-06 13:50:00,42.2,42.2,42.14,42.15,4000.0,42.2,42.2,42.14,42.15,4000.0
2013-06-06 13:55:00,42.15,42.15,42.06,42.15,3800.0,42.15,42.15,42.06,42.15,3800.0
2013-06-06 14:00:00,42.12,42.13,42.06,42.08,6400.0,42.12,42.13,42.06,42.08,6400.0
2013-06-06 14:05:00,42.05,42.11,42.05,42.1,3400.0,42.05,42.11,42.05,42.1,3400.0
2013-06-06 14:10:00,42.1,42.13,42.08,42.1,2800.0,42.1,42.13,42.08,42.1,2800.0
2013-06-06 14:15:00,42.07,42.09,42.07,42.09,600.0,42.07,42.09,42.07,42.09,600.0
2013-06-06 14:20:00,42.1,42.12,42.1,42.1,5000.0,42.1,42.12,42.1,42.1,5000.0
2013-06-06 14:25:00,42.12,42.17,42.1,42.17,11600.0,42.12,42.17,42.1,42.17,11600.0
2013-06-06 14:30:00,42.17,42.17,42.08,42.08,4200.0,42.17,42.17,42.08,42.08,4200.0
2013-06-06 14:35:00,42.08,42.1,42.0,42.04,18000.0,42.08,42.1,42.0,42.04,18000.0
2013-06-06 14:40:00,42.06,42.06,42.06,42.06,1000.0,42.06,42.06,42.06,42.06,1000.0
2013-06-06 14:45:00,42.07,42.15,42.07,42.13,3800.0,42.07,42.15,42.07,42.13,3800.0
2013-06-06 14:50:00,42.13,42.16,42.12,42.15,9400.0,42.13,42.16,42.12,42.15,9400.0
2013-06-06 14:55:00,42.13,42.16,42.09,42.12,14600.0,42.13,42.16,42.09,42.12,14600.0
2013-06-06 15:00:00,42.12,42.13,42.07,42.08,7000.0,42.12,42.13,42.07,42.08,7000.0
2013-06-06 15:05:00,42.1,42.14,42.08,42.13,16800.0,42.1,42.14,42.08,42.13,16800.0
2013-06-06 15:10:00,42.13,42.14,42.1,42.1,9200.0,42.13,42.14,42.1,42.1,9200.0
2013-06-06 15:15:00,42.12,42.17,42.1,42.13,9800.0,42.12,42.17,42.1,42.13,9800.0
2013-06-06 15:20:00,42.13,42.15,42.11,42.14,9400.0,42.13,42.15,42.11,42.14,9400.0
2013-06-06 15:25:00,42.13,42.14,42.08,42.1,15200.0,42.13,42.14,42.08,42.1,15200.0
2013-06-06 15:30:00,42.14,42.14,42.04,42.04,16800.0,42.14,42.14,42.04,42.04,16800.0
2013-06-06 15:35:00,42.04,42.07,42.01,42.03,14400.0,42.04,42.07,42.01,42.03,14400.0
2013-06-06 15:40:00,42.04,42.07,42.02,42.06,14200.0,42.04,42.07,42.02,42.06,14200.0
2013-06-06 15:45:00,42.07,42.09,41.99,42.0,23400.0,42.07,42.09,41.99,42.0,23400.0
2013-06-06 15:50:00,42.0,42.04,41.99,42.0,26200.0,42.0,42.04,41.99,42.0,26200.0
2013-06-06 15:55:00,41.99,42.02,41.96,42.02,64000.0,41.99,42.02,41.96,42.02,64000.0
2013-06-07 09:30:00,42.33,42.33,42.08,42.08,8600.0,42.33,42.33,42.08,42.08,8600.0
2013-06-07 09:35:00,42.01,42.07,41.95,41.95,14600.0,42.01,42.07,41.95,41.95,14600.0
2013-06-07 09:40:00,41.95,41.95,41.81,41.85,9000.0,41.95,41.95,41.81,41.85,9000.0
2013-06-07 09:45:00,41.88,41.95,41.85,41.88,59200.0,41.88,41.95,41.85,41.88,59200.0
2013-06-07 09:50:00,41.88,41.92,41.85,41.89,9000.0,41.88,41.92,41.85,41.89,9000.0
2013-06-07 09:55:00,41.88,41.89,41.85,41.88,43000.0,41.88,41.89,41.85,41.88,43000.0
2013-06-07 10:00:00,41.88,42.01,41.88,42.01,15600.0,41.88,42.01,41.88,42.01,15600.0
2013-06-07 10:05:00,41.99,41.99,41.93,41.93,25000.0,41.99,41.99,41.93,41.93,25000.0
2013-06-07 10:10:00,41.93,41.98,41.93,41.98,19000.0,41.93,41.98,41.93,41.98,19000.0
2013-06-07 10:15:00,41.98,42.02,41.93,41.96,5800.0,41.98,42.02,41.93,41.96,5800.0
2013-06-07 10:20:00,41.95,41.98,41.94,41.95,9400.0,41.95,41.98,41.94,41.95,9400.0
2013-06-07 10:25:00,41.95,41.99,41.94,41.97,6800.0,41.95,41.99,41.94,41.97,6800.0
2013-06-07 10:30:00,41.97,41.98,41.92,41.97,1600.0,41.97,41.98,41.92,41.97,1600.0
2013-06-07 10:35:00,41.93,41.99,41.93,41.98,8400.0,41.93,41.99,41.93,41.98,8400.0
2013-06-07 10:40:00,41.98,41.99,41.92,41.93,14000.0,41.98,41.99,41.92,41.93,14000.0
2013-06-07 10:45:00,41.94,41.95,41.92,41.94,4200.0,41.94,41.95,41.92,41.94,4200.0
2013-06-07 10:50:00,41.97,41.97,41.9,41.9,4400.0,41.97,41.97,41.9,41.9,4400.0
2013-06-07 10:55:00,41.9,41.92,41.88,41.92,4600.0,41.9,41.92,41.88,41.92,4600.0
2013-06-07 11:00:00,41.94,41.96,41.92,41.92,6400.0,41.94,41.96,41.92,41.92,6400.0
2013-06-07 11:05:00,41.89,41.95,41.89,41.89,3000.0,41.89,41.95,41.89,41.89,3000.0
2013-06-07 11:10:00,41.94,41.94,41.89,41.9,4800.0,41.94,41.94,41.89,41.9,4800.0
2013-06-07 11:15:00,41.91,41.93,41.91,41.92,7200.0,41.91,41.93,41.91,41.92,7200.0
2013-06-07 11:20:00,41.92,41.94,41.92,41.92,4000.0,41.92,41.94,41.92,41.92,4000.0
2013-06-07 11:25:00,41.92,41.94,41.92,41.93,3200.0,41.92,41.94,41.92,41.93,3200.0
2013-06-07 11:30:00,41.93,41.95,41.9,41.93,3200.0,41.93,41.95,41.9,41.93,3200.0
2013-06-07 11:35:00,41.93,41.93,41.87,41.87,2800.0,41.93,41.93,41.87,41.87,2800.0
2013-06-07 11:40:00,41.87,41.93,41.87,41.93,2400.0,41.87,41.93,41.87,41.93,2400.0
2013-06-07 11:45:00,41.92,41.92,41.88,41.88,4000.0,41.92,41.92,41.88,41.88,4000.0
2013-06-07 11:50:00,41.93,41.94,41.91,41.94,5400.0,41.93,41.94,41.91,41.94,5400.0
2013-06-07 11:55:00,41.94,41.94,41.91,41.92,11600.0,41.94,41.94,41.91,41.92,11600.0
2013-06-07 12:00:00,41.9,41.95,41.9,41.91,7400.0,41.9,41.95,41.9,41.91,7400.0
2013-06-07 12:05:00,41.93,41.94,41.93,41.93,6600.0,41.93,41.94,41.93,41.93,6600.0
2013-06-07 12:10:00,41.93,41.93,41.91,41.91,1200.0,41.93,41.93,41.91,41.91,1200.0
2013-06-07 12:15:00,41.94,41.96,41.92,41.93,4600.0,41.94,41.96,41.92,41.93,4600.0
2013-06-07 12:20:00,41.94,41.98,41.94,41.97,8400.0,41.94,41.98,41.94,41.97,8400.0
2013-06-07 12:25:00,41.97,42.0,41.97,41.99,5600.0,41.97,42.0,41.97,41.99,5600.0
2013-06-07 12:30:00,42.0,42.0,41.96,41.97,4000.0,42.0,42.0,41.96,41.97,4000.0
2013-06-07 12:35:00,41.99,42.0,41.96,42.0,5400.0,41.99,42.0,41.96,42.0,5400.0
2013-06-07 12:40:00,42.0,42.0,41.98,41.98,15200.0,42.0,42.0,41.98,41.98,15200.0
2013-06-07 12:45:00,41.98,41.98,41.94,41.94,5800.0,41.98,41.98,41.94,41.94,5800.0
2013-06-07 12:50:00,41.94,41.98,41.92,41.93,8600.0,41.94,41.98,41.92,41.93,8600.0
2013-06-07 12:55:00,41.93,41.93,41.92,41.92,4400.0,41.93,41.93,41.92,41.92,4400.0
2013-06-07 13:00:00,41.91,41.95,41.91,41.93,6600.0,41.91,41.95,41.91,41.93,6600.0
2013-06-07 13:05:00,41.93,41.93,41.91,41.93,6600.0,41.93,41.93,41.91,41.93,6600.0
2013-06-07 13:10:00,41.92,41.93,41.91,41.92,2600.0,41.92,41.93,41.91,41.92,2600.0
2013-06-07 13:15:00,41.92,41.98,41.92,41.94,5200.0,41.92,41.98,41.92,41.94,5200.0
2013-06-07 13:20:00,41.96,41.97,41.96,41.96,2400.0,41.96,41.97,41.96,41.96,2400.0
2013-06-07 13:25:00,41.96,41.97,41.92,41.95,3200.0,41.96,41.97,41.92,41.95,3200.0
2013-06-07 13:30:00,41.98,42.0,41.98,41.98,3200.0,41.98,42.0,41.98,41.98,3200.0
2013-06-07 13:35:00,41.98,41.99,41.96,41.97,8200.0,41.98,41.99,41.96,41.97,8200.0
2013-06-07 13:40:00,41.99,41.99,41.97,41.97,2800.0,41.99,41.99,41.97,41.97,2800.0
2013-06-07 13:45:00,41.96,41.99,41.96,41.97,4800.0,41.96,41.99,41.96,41.97,4800.0
2013-06-07 13:50:00,41.97,41.98,41.95,41.98,7600.0,41.97,41.98,41.95,41.98,7600.0
2013-06-07 13:55:00,41.96,41.97,41.95,41.95,3800.0,41.96,41.97,41.95,41.95,3800.0
2013-06-07 14:00:00,41.95,41.99,41.95,41.98,9800.0,41.95,41.99,41.95,41.98,9800.0
2013-06-07 14:05:00,41.98,41.98,41.93,41.93,6800.0,41.98,41.98,41.93,41.93,6800.0
2013-06-07 14:10:00,41.94,41.98,41.92,41.98,4400.0,41.94,41.98,41.92,41.98,4400.0
2013-06-07 14:15:00,41.99,42.0,41.98,41.99,13200.0,41.99,42.0,41.98,41.99,13200.0
2013-06-07 14:20:00,41.99,41.99,41.94,41.98,8000.0,41.99,41.99,41.94,41.98,8000.0
2013-06-07 14:25:00,41.96,41.98,41.9,41.94,7800.0,41.96,41.98,41.9,41.94,7800.0
2013-06-07 14:30:00,41.94,41.97,41.92,41.94,9400.0,41.94,41.97,41.92,41.94,9400.0
2013-06-07 14:35:00,41.94,41.94,41.92,41.93,5400.0,41.94,41.94,41.92,41.93,5400.0
2013-06-07 14:40:00,41.92,41.94,41.92,41.93,6800.0,41.92,41.94,41.92,41.93,6800.0
2013-06-07 14:45:00,41.93,41.93,41.91,41.92,3400.0,41.93,41.93,41.91,41.92,3400.0
2013-06-07 14:50:00,41.93,41.97,41.93,41.94,7800.0,41.93,41.97,41.93,41.94,7800.0
2013-06-07 14:55:00,41.94,41.99,41.94,41.96,7600.0,41.94,41.99,41.94,41.96,7600.0
2013-06-07 15:00:00,41.96,41.96,41.94,41.96,7600.0,41.96,41.96,41.94,41.96,7600.0
2013-06-07 15:05:00,41.96,41.97,41.94,41.95,15800.0,41.96,41.97,41.94,41.95,15800.0
2013-06-07 15:10:00,41.95,41.95,41.93,41.95,6800.0,41.95,41.95,41.93,41.95,6800.0
2013-06-07 15:15:00,41.95,42.0,41.95,41.99,12400.0,41.95,42.0,41.95,41.99,12400.0
2013-06-07 15:20:00,41.99,41.99,41.97,41.97,9800.0,41.99,41.99,41.97,41.97,9800.0
2013-06-07 15:25:00,41.98,41.98,41.93,41.97,7000.0,41.98,41.98,41.93,41.97,7000.0
2013-06-07 15:30:00,41.99,42.0,41.97,42.0,9400.0,41.99,42.0,41.97,42.0,9400.0
2013-06-07 15:35:00,41.99,42.02,41.93,41.93,44200.0,41.99,42.02,41.93,41.93,44200.0
2013-06-07 15:40:00,41.93,41.98,41.93,41.98,7600.0,41.93,41.98,41.93,41.98,7600.0
2013-06-07 15:45:00,41.96,42.07,41.96,42.05,14800.0,41.96,42.07,41.96,42.05,14800.0
2013-06-07 15:50:00,42.07,42.07,41.95,41.95,30600.0,42.07,42.07,41.95,41.95,30600.0
2013-06-07 15:55:00,41.96,41.99,41.92,41.92,43200.0,41.96,41.99,41.92,41.92,43200.0
2013-06-10 09:30:00,42.07,42.2,41.94,42.08,6200.0,42.07,42.2,41.94,42.08,6200.0
2013-06-10 09:35:00,42.09,42.19,42.0,42.0,3800.0,42.09,42.19,42.0,42.0,3800.0
2013-06-10 09:40:00,42.1,42.1,41.93,42.0,75600.0,42.1,42.1,41.93,42.0,75600.0
2013-06-10 09:45:00,41.94,42.0,41.88,41.89,17400.0,41.94,42.0,41.88,41.89,17400.0
2013-06-10 09:50:00,41.88,41.92,41.84,41.92,14200.0,41.88,41.92,41.84,41.92,14200.0
2013-06-10 09:55:00,41.95,42.05,41.91,41.96,21200.0,41.95,42.05,41.91,41.96,21200.0
2013-06-10 10:00:00,41.96,41.97,41.94,41.97,4800.0,41.96,41.97,41.94,41.97,4800.0
2013-06-10 10:05:00,41.97,42.02,41.94,41.94,4000.0,41.97,42.02,41.94,41.94,4000.0
2013-06-10 10:10:00,41.98,42.07,41.98,42.05,7200.0,41.98,42.07,41.98,42.05,7200.0
2013-06-10 10:15:00,42.07,42.15,42.07,42.15,6000.0,42.07,42.15,42.07,42.15,6000.0
2013-06-10 10:20:00,42.15,42.2,42.15,42.2,2800.0,42.15,42.2,42.15,42.2,2800.0
2013-06-10 10:25:00,42.23,42.29,42.21,42.27,5000.0,42.23,42.29,42.21,42.27,5000.0
2013-06-10 10:30:00,42.27,42.27,42.27,42.27,0.0,42.27,42.27,42.27,42.27,0.0
2013-06-10 10:35:00,42.29,42.38,42.29,42.38,9600.0,42.29,42.38,42.29,42.38,9600.0
2013-06-10 10:40:00,42.38,42.4,42.38,42.38,2800.0,42.38,42.4,42.38,42.38,2800.0
2013-06-10 10:45:00,42.44,42.44,42.42,42.42,2200.0,42.44,42.44,42.42,42.42,2200.0
2013-06-10 10:50:00,42.42,42.43,42.42,42.43,1800.0,42.42,42.43,42.42,42.43,1800.0
2013-06-10 10:55:00,42.41,42.43,42.37,42.38,3400.0,42.41,42.43,42.37,42.38,3400.0
2013-06-10 11:00:00,42.4,42.43,42.36,42.43,3200.0,42.4,42.43,42.36,42.43,3200.0
2013-06-10 11:05:00,42.41,42.44,42.41,42.43,2600.0,42.41,42.44,42.41,42.43,2600.0
2013-06-10 11:10:00,42.42,42.43,42.38,42.4,4000.0,42.42,42.43,42.38,42.4,4000.0
2013-06-10 11:15:00,42.4,42.4,42.34,42.34,1200.0,42.4,42.4,42.34,42.34,1200.0
2013-06-10 11:20:00,42.32,42.35,42.3,42.3,4000.0,42.32,42.35,42.3,42.3,4000.0
2013-06-10 11:25:00,42.3,42.33,42.29,42.31,6000.0,42.3,42.33,42.29,42.31,6000.0
2013-06-10 11:30:00,42.3,42.34,42.29,42.3,3800.0,42.3,42.34,42.29,42.3,3800.0
2013-06-10 11:35:00,42.3,42.31,42.27,42.27,3600.0,42.3,42.31,42.27,42.27,3600.0
2013-06-10 11:40:00,42.3,42.3,42.27,42.29,1800.0,42.3,42.3,42.27,42.29,1800.0
2013-06-10 11:45:00,42.31,42.38,42.31,42.36,6200.0,42.31,42.38,42.31,42.36,6200.0
2013-06-10 11:50:00,42.35,42.38,42.35,42.36,2800.0,42.35,42.38,42.35,42.36,2800.0
2013-06-10 11:55:00,42.35,42.37,42.35,42.35,9000.0,42.35,42.37,42.35,42.35,9000.0
2013-06-10 12:00:00,42.35,42.37,42.35,42.37,4600.0,42.35,42.37,42.35,42.37,4600.0
2013-06-10 12:05:00,42.38,42.41,42.38,42.41,3600.0,42.38,42.41,42.38,42.41,3600.0
2013-06-10 12:10:00,42.4,42.41,42.37,42.4,2800.0,42.4,42.41,42.37,42.4,2800.0
2013-06-10 12:15:00,42.41,42.41,42.39,42.39,2400.0,42.41,42.41,42.39,42.39,2400.0
2013-06-10 12:20:00,42.39,42.42,42.39,42.39,7000.0,42.39,42.42,42.39,42.39,7000.0
2013-06-10 12:25:00,42.39,42.4,42.38,42.4,1400.0,42.39,42.4,42.38,42.4,1400.0
2013-06-10 12:30:00,42.4,42.4,42.35,42.37,3600.0,42.4,42.4,42.35,42.37,3600.0
2013-06-10 12:35:00,42.38,42.38,42.38,42.38,2400.0,42.38,42.38,42.38,42.38,2400.0
2013-06-10 12:40:00,42.34,42.36,42.31,42.33,14200.0,42.34,42.36,42.31,42.33,14200.0
2013-06-10 12:45:00,42.34,42.34,42.32,42.32,3000.0,42.34,42.34,42.32,42.32,3000.0
2013-06-10 12:50:00,42.3,42.31,42.26,42.28,1600.0,42.3,42.31,42.26,42.28,1600.0
2013-06-10 12:55:00,42.28,42.31,42.26,42.26,5800.0,42.28,42.31,42.26,42.26,5800.0
2013-06-10 13:00:00,42.26,42.26,42.24,42.24,1600.0,42.26,42.26,42.24,42.24,1600.0
2013-06-10 13:05:00,42.24,42.26,42.24,42.25,2800.0,42.24,42.26,42.24,42.25,2800.0
2013-06-10 13:10:00,42.25,42.26,42.17,42.21,5800.0,42.25,42.26,42.17,42.21,5800.0
2013-06-10 13:15:00,42.2,42.21,42.15,42.18,5600.0,42.2,42.21,42.15,42.18,5600.0
2013-06-10 13:20:00,42.18,42.18,42.13,42.13,2800.0,42.18,42.18,42.13,42.13,2800.0
2013-06-10 13:25:00,42.13,42.13,42.13,42.13,400.0,42.13,42.13,42.13,42.13,400.0
2013-06-10 13:30:00,42.13,42.13,42.06,42.07,14800.0,42.13,42.13,42.06,42.07,14800.0
2013-06-10 13:35:00,42.06,42.06,41.94,41.96,11000.0,42.06,42.06,41.94,41.96,11000.0
2013-06-10 13:40:00,41.96,41.96,41.94,41.94,1600.0,41.96,41.96,41.94,41.94,1600.0
2013-06-10 13:45:00,41.96,41.96,41.93,41.93,2400.0,41.96,41.96,41.93,41.93,2400.0
2013-06-10 13:50:00,41.93,41.95,41.91,41.91,3400.0,41.93,41.95,41.91,41.91,3400.0
2013-06-10 13:55:00,41.93,41.93,41.85,41.86,6200.0,41.93,41.93,41.85,41.86,6200.0
2013-06-10 14:00:00,41.85,41.88,41.84,41.84,5600.0,41.85,41.88,41.84,41.84,5600.0
2013-06-10 14:05:00,41.84,41.88,41.84,41.86,2600.0,41.84,41.88,41.84,41.86,2600.0
2013-06-10 14:10:00,41.87,41.87,41.75,41.77,72200.0,41.87,41.87,41.75,41.77,72200.0
2013-06-10 14:15:00,41.79,41.79,41.77,41.77,8200.0,41.79,41.79,41.77,41.77,8200.0
2013-06-10 14:20:00,41.77,41.77,41.76,41.77,3600.0,41.77,41.77,41.76,41.77,3600.0
2013-06-10 14:25:00,41.79,41.87,41.77,41.87,15400.0,41.79,41.87,41.77,41.87,15400.0
2013-06-10 14:30:00,41.87,41.91,41.87,41.88,13400.0,41.87,41.91,41.87,41.88,13400.0
2013-06-10 14:35:00,41.88,41.91,41.85,41.89,9000.0,41.88,41.91,41.85,41.89,9000.0
2013-06-10 14:40:00,41.89,41.89,41.85,41.87,4800.0,41.89,41.89,41.85,41.87,4800.0
2013-06-10 14:45:00,41.88,41.94,41.87,41.91,25600.0,41.88,41.94,41.87,41.91,25600.0
2013-06-10 14:50:00,41.94,41.95,41.88,41.9,18600.0,41.94,41.95,41.88,41.9,18600.0
2013-06-10 14:55:00,41.92,41.94,41.9,41.94,14200.0,41.92,41.94,41.9,41.94,14200.0
2013-06-10 15:00:00,41.94,41.94,41.92,41.94,7000.0,41.94,41.94,41.92,41.94,7000.0
2013-06-10 15:05:00,41.97,41.99,41.93,41.94,16000.0,41.97,41.99,41.93,41.94,16000.0
2013-06-10 15:10:00,41.96,41.99,41.94,41.99,11600.0,41.96,41.99,41.94,41.99,11600.0
2013-06-10 15:15:00,41.98,42.05,41.98,42.05,12000.0,41.98,42.05,41.98,42.05,12000.0
2013-06-10 15:20:00,42.04,42.06,42.0,42.01,15000.0,42.04,42.06,42.0,42.01,15000.0
2013-06-10 15:25:00,42.02,42.06,42.01,42.06,12800.0,42.02,42.06,42.01,42.06,12800.0
2013-06-10 15:30:00,42.06,42.1,42.06,42.09,11400.0,42.06,42.1,42.06,42.09,11400.0
2013-06-10 15:35:00,42.08,42.08,42.06,42.07,12200.0,42.08,42.08,42.06,42.07,12200.0
2013-06-10 15:40:00,42.07,42.07,42.0,42.01,6200.0,42.07,42.07,42.0,42.01,6200.0
2013-06-10 15:45:00,42.0,42.03,41.99,41.99,9800.0,42.0,42.03,41.99,41.99,9800.0
2013-06-10 15:50:00,41.99,42.01,41.97,41.97,23400.0,41.99,42.01,41.97,41.97,23400.0
2013-06-10 15:55:00,41.98,41.99,41.96,41.98,20800.0,41.98,41.99,41.96,41.98,20800.0
2013-06-11 09:30:00,42.88,42.89,41.74,41.74,59200.0,42.88,42.89,41.74,41.74,59200.0
2013-06-11 09:35:00,42.11,42.11,41.78,41.79,2200.0,42.11,42.11,41.78,41.79,2200.0
2013-06-11 09:40:00,41.84,41.85,41.74,41.74,2000.0,41.84,41.85,41.74,41.74,2000.0
2013-06-11 09:45:00,41.78,41.84,41.78,41.83,12000.0,41.78,41.84,41.78,41.83,12000.0
2013-06-11 09:50:00,41.83,41.91,41.8,41.9,8200.0,41.83,41.91,41.8,41.9,8200.0
2013-06-11 09:55:00,41.9,41.9,41.8,41.83,8600.0,41.9,41.9,41.8,41.83,8600.0
2013-06-11 10:00:00,41.83,41.91,41.78,41.91,8800.0,41.83,41.91,41.78,41.91,8800.0
2013-06-11 10:05:00,41.9,41.93,41.87,41.91,14800.0,41.9,41.93,41.87,41.91,14800.0
2013-06-11 10:10:00,41.84,41.93,41.84,41.9,42800.0,41.84,41.93,41.84,41.9,42800.0
2013-06-11 10:15:00,41.92,41.93,41.9,41.91,8800.0,41.92,41.93,41.9,41.91,8800.0
2013-06-11 10:20:00,41.92,42.05,41.91,42.05,17000.0,41.92,42.05,41.91,42.05,17000.0
2013-06-11 10:25:00,42.05,42.08,42.04,42.08,6000.0,42.05,42.08,42.04,42.08,6000.0
2013-06-11 10:30:00,42.09,42.24,42.07,42.24,16600.0,42.09,42.24,42.07,42.24,16600.0
2013-06-11 10:35:00,42.21,42.21,42.17,42.17,1600.0,42.21,42.21,42.17,42.17,1600.0
2013-06-11 10:40:00,42.18,42.27,42.18,42.23,11600.0,42.18,42.27,42.18,42.23,11600.0
2013-06-11 10:45:00,42.27,42.33,42.27,42.27,4200.0,42.27,42.33,42.27,42.27,4200.0
2013-06-11 10:50:00,42.3,42.32,42.26,42.31,29000.0,42.3,42.32,42.26,42.31,29000.0
2013-06-11 10:55:00,42.31,42.45,42.31,42.42,15600.0,42.31,42.45,42.31,42.42,15600.0
2013-06-11 11:00:00,42.42,42.47,42.41,42.43,7800.0,42.42,42.47,42.41,42.43,7800.0
2013-06-11 11:05:00,42.45,42.49,42.45,42.49,5200.0,42.45,42.49,42.45,42.49,5200.0
2013-06-11 11:10:00,42.5,42.59,42.5,42.57,9200.0,42.5,42.59,42.5,42.57,9200.0
2013-06-11 11:15:00,42.52,42.6,42.52,42.57,2800.0,42.52,42.6,42.52,42.57,2800.0
2013-06-11 11:20:00,42.57,42.58,42.55,42.55,5800.0,42.57,42.58,42.55,42.55,5800.0
2013-06-11 11:25:00,42.53,42.6,42.47,42.6,11000.0,42.53,42.6,42.47,42.6,11000.0
2013-06-11 11:30:00,42.66,42.7,42.63,42.63,6800.0,42.66,42.7,42.63,42.63,6800.0
2013-06-11 11:35:00,42.63,42.82,42.61,42.63,20200.0,42.63,42.82,42.61,42.63,20200.0
2013-06-11 11:40:00,42.67,42.73,42.63,42.72,4800.0,42.67,42.73,42.63,42.72,4800.0
2013-06-11 11:45:00,42.71,42.72,42.71,42.72,800.0,42.71,42.72,42.71,42.72,800.0
2013-06-11 11:50:00,42.72,42.72,42.66,42.68,6600.0,42.72,42.72,42.66,42.68,6600.0
2013-06-11 11:55:00,42.66,42.69,42.57,42.58,17600.0,42.66,42.69,42.57,42.58,17600.0
2013-06-11 12:00:00,42.58,42.66,42.57,42.63,7400.0,42.58,42.66,42.57,42.63,7400.0
2013-06-11 12:05:00,42.63,42.71,42.62,42.65,41000.0,42.63,42.71,42.62,42.65,41000.0
2013-06-11 12:10:00,42.63,42.67,42.57,42.57,28000.0,42.63,42.67,42.57,42.57,28000.0
2013-06-11 12:15:00,42.58,42.63,42.54,42.55,33600.0,42.58,42.63,42.54,42.55,33600.0
2013-06-11 12:20:00,42.55,42.62,42.52,42.52,42000.0,42.55,42.62,42.52,42.52,42000.0
2013-06-11 12:25:00,42.5,42.57,42.49,42.55,12000.0,42.5,42.57,42.49,42.55,12000.0
2013-06-11 12:30:00,42.58,42.58,42.52,42.54,5600.0,42.58,42.58,42.52,42.54,5600.0
2013-06-11 12:35:00,42.58,42.6,42.54,42.6,5800.0,42.58,42.6,42.54,42.6,5800.0
2013-06-11 12:40:00,42.61,42.61,42.58,42.59,2400.0,42.61,42.61,42.58,42.59,2400.0
2013-06-11 12:45:00,42.6,42.62,42.51,42.54,8000.0,42.6,42.62,42.51,42.54,8000.0
2013-06-11 12:50:00,42.55,42.55,42.49,42.49,4200.0,42.55,42.55,42.49,42.49,4200.0
2013-06-11 12:55:00,42.49,42.54,42.46,42.54,1200.0,42.49,42.54,42.46,42.54,1200.0
2013-06-11 13:00:00,42.53,42.53,42.5,42.51,2400.0,42.53,42.53,42.5,42.51,2400.0
2013-06-11 13:05:00,42.49,42.53,42.49,42.53,3200.0,42.49,42.53,42.49,42.53,3200.0
2013-06-11 13:10:00,42.51,42.53,42.49,42.49,6200.0,42.51,42.53,42.49,42.49,6200.0
2013-06-11 13:15:00,42.49,42.54,42.49,42.54,4800.0,42.49,42.54,42.49,42.54,4800.0
2013-06-11 13:20:00,42.54,42.54,42.5,42.5,3000.0,42.54,42.54,42.5,42.5,3000.0
2013-06-11 13:25:00,42.49,42.49,42.39,42.39,9200.0,42.49,42.49,42.39,42.39,9200.0
2013-06-11 13:30:00,42.39,42.4,42.34,42.35,4600.0,42.39,42.4,42.34,42.35,4600.0
2013-06-11 13:35:00,42.35,42.38,42.34,42.38,19200.0,42.35,42.38,42.34,42.38,19200.0
2013-06-11 13:40:00,42.38,42.46,42.35,42.46,13000.0,42.38,42.46,42.35,42.46,13000.0
2013-06-11 13:45:00,42.46,42.49,42.45,42.49,15200.0,42.46,42.49,42.45,42.49,15200.0
2013-06-11 13:50:00,42.49,42.51,42.48,42.49,26400.0,42.49,42.51,42.48,42.49,26400.0
2013-06-11 13:55:00,42.49,42.51,42.48,42.48,26200.0,42.49,42.51,42.48,42.48,26200.0
2013-06-11 14:00:00,42.48,42.52,42.48,42.5,19600.0,42.48,42.52,42.48,42.5,19600.0
2013-06-11 14:05:00,42.52,42.52,42.48,42.49,8800.0,42.52,42.52,42.48,42.49,8800.0
2013-06-11 14:10:00,42.49,42.53,42.49,42.53,6600.0,42.49,42.53,42.49,42.53,6600.0
2013-06-11 14:15:00,42.51,42.53,42.5,42.51,12200.0,42.51,42.53,42.5,42.51,12200.0
2013-06-11 14:20:00,42.51,42.52,42.49,42.51,5600.0,42.51,42.52,42.49,42.51,5600.0
2013-06-11 14:25:00,42.52,42.53,42.51,42.52,12200.0,42.52,42.53,42.51,42.52,12200.0
2013-06-11 14:30:00,42.52,42.54,42.5,42.51,18800.0,42.52,42.54,42.5,42.51,18800.0
2013-06-11 14:35:00,42.54,42.57,42.52,42.56,9000.0,42.54,42.57,42.52,42.56,9000.0
2013-06-11 14:40:00,42.55,42.57,42.48,42.55,74400.0,42.55,42.57,42.48,42.55,74400.0
2013-06-11 14:45:00,42.55,42.57,42.5,42.55,43000.0,42.55,42.57,42.5,42.55,43000.0
2013-06-11 14:50:00,42.56,42.56,42.52,42.53,17200.0,42.56,42.56,42.52,42.53,17200.0
2013-06-11 14:55:00,42.54,42.59,42.51,42.57,20400.0,42.54,42.59,42.51,42.57,20400.0
2013-06-11 15:00:00,42.58,42.58,42.5,42.52,19000.0,42.58,42.58,42.5,42.52,19000.0
2013-06-11 15:05:00,42.52,42.54,42.52,42.53,15200.0,42.52,42.54,42.52,42.53,15200.0
2013-06-11 15:10:00,42.53,42.54,42.52,42.52,11200.0,42.53,42.54,42.52,42.52,11200.0
2013-06-11 15:15:00,42.56,42.57,42.5,42.5,12600.0,42.56,42.57,42.5,42.5,12600.0
2013-06-11 15:20:00,42.51,42.55,42.49,42.53,19400.0,42.51,42.55,42.49,42.53,19400.0
2013-06-11 15:25:00,42.53,42.55,42.51,42.52,25200.0,42.53,42.55,42.51,42.52,25200.0
2013-06-11 15:30:00,42.51,42.52,42.51,42.52,18400.0,42.51,42.52,42.51,42.52,18400.0
2013-06-11 15:35:00,42.52,42.53,42.52,42.52,14200.0,42.52,42.53,42.52,42.52,14200.0
2013-06-11 15:40:00,42.52,42.54,42.51,42.52,8000.0,42.52,42.54,42.51,42.52,8000.0
2013-06-11 15:45:00,42.51,42.54,42.51,42.53,21800.0,42.51,42.54,42.51,42.53,21800.0
2013-06-11 15:50:00,42.52,42.55,42.52,42.52,27400.0,42.52,42.55,42.52,42.52,27400.0
2013-06-11 15:55:00,42.52,42.54,42.52,42.54,92000.0,42.52,42.54,42.52,42.54,92000.0
2013-06-12 09:30:00,42.82,43.05,42.39,42.83,13000.0,42.82,43.05,42.39,42.83,13000.0
2013-06-12 09:35:00,42.83,42.84,42.77,42.8,59800.0,42.83,42.84,42.77,42.8,59800.0
2013-06-12 09:40:00,42.77,42.77,42.63,42.67,9200.0,42.77,42.77,42.63,42.67,9200.0
2013-06-12 09:45:00,42.67,42.74,42.66,42.71,11000.0,42.67,42.74,42.66,42.71,11000.0
2013-06-12 09:50:00,42.71,42.77,42.71,42.77,3800.0,42.71,42.77,42.71,42.77,3800.0
2013-06-12 09:55:00,42.77,42.84,42.77,42.84,4600.0,42.77,42.84,42.77,42.84,4600.0
2013-06-12 10:00:00,42.8,42.83,42.76,42.76,5200.0,42.8,42.83,42.76,42.76,5200.0
2013-06-12 10:05:00,42.79,42.8,42.74,42.8,4400.0,42.79,42.8,42.74,42.8,4400.0
2013-06-12 10:10:00,42.79,42.79,42.76,42.76,3200.0,42.79,42.79,42.76,42.76,3200.0
2013-06-12 10:15:00,42.76,42.76,42.68,42.68,14200.0,42.76,42.76,42.68,42.68,14200.0
2013-06-12 10:20:00,42.68,42.79,42.65,42.7,30200.0,42.68,42.79,42.65,42.7,30200.0
2013-06-12 10:25:00,42.71,42.74,42.66,42.67,18400.0,42.71,42.74,42.66,42.67,18400.0
2013-06-12 10:30:00,42.68,42.75,42.68,42.75,33800.0,42.68,42.75,42.68,42.75,33800.0
2013-06-12 10:35:00,42.81,42.81,42.78,42.81,2200.0,42.81,42.81,42.78,42.81,2200.0
2013-06-12 10:40:00,42.81,42.83,42.76,42.81,3600.0,42.81,42.83,42.76,42.81,3600.0
2013-06-12 10:45:00,42.79,42.79,42.71,42.79,6800.0,42.79,42.79,42.71,42.79,6800.0
2013-06-12 10:50:00,42.79,42.8,42.77,42.77,1600.0,42.79,42.8,42.77,42.77,1600.0
2013-06-12 10:55:00,42.77,42.8,42.75,42.79,2600.0,42.77,42.8,42.75,42.79,2600.0
2013-06-12 11:00:00,42.79,42.81,42.76,42.76,6000.0,42.79,42.81,42.76,42.76,6000.0
2013-06-12 11:05:00,42.79,42.85,42.76,42.83,30400.0,42.79,42.85,42.76,42.83,30400.0
2013-06-12 11:10:00,42.85,42.88,42.77,42.85,54000.0,42.85,42.88,42.77,42.85,54000.0
2013-06-12 11:15:00,42.84,42.85,42.78,42.85,9400.0,42.84,42.85,42.78,42.85,9400.0
2013-06-12 11:20:00,42.84,42.88,42.84,42.88,1400.0,42.84,42.88,42.84,42.88,1400.0
2013-06-12 11:25:00,42.85,42.88,42.82,42.87,3400.0,42.85,42.88,42.82,42.87,3400.0
2013-06-12 11:30:00,42.85,42.86,42.8,42.86,4600.0,42.85,42.86,42.8,42.86,4600.0
2013-06-12 11:35:00,42.86,42.91,42.84,42.85,8000.0,42.86,42.91,42.84,42.85,8000.0
2013-06-12 11:40:00,42.84,42.88,42.78,42.88,4200.0,42.84,42.88,42.78,42.88,4200.0
2013-06-12 11:45:00,42.84,42.84,42.77,42.77,5400.0,42.84,42.84,42.77,42.77,5400.0
2013-06-12 11:50:00,42.77,42.81,42.77,42.81,29800.0,42.77,42.81,42.77,42.81,29800.0
2013-06-12 11:55:00,42.81,42.86,42.76,42.8,20600.0,42.81,42.86,42.76,42.8,20600.0
2013-06-12 12:00:00,42.84,42.88,42.83,42.88,3200.0,42.84,42.88,42.83,42.88,3200.0
2013-06-12 12:05:00,42.88,42.88,42.86,42.86,3000.0,42.88,42.88,42.86,42.86,3000.0
2013-06-12 12:10:00,42.85,42.85,42.78,42.78,1800.0,42.85,42.85,42.78,42.78,1800.0
2013-06-12 12:15:00,42.8,42.81,42.74,42.77,6600.0,42.8,42.81,42.74,42.77,6600.0
2013-06-12 12:20:00,42.79,42.79,42.77,42.77,2800.0,42.79,42.79,42.77,42.77,2800.0
2013-06-12 12:25:00,42.78,42.78,42.71,42.71,69600.0,42.78,42.78,42.71,42.71,69600.0
2013-06-12 12:30:00,42.73,42.79,42.71,42.77,16800.0,42.73,42.79,42.71,42.77,16800.0
2013-06-12 12:35:00,42.77,42.78,42.74,42.77,8800.0,42.77,42.78,42.74,42.77,8800.0
2013-06-12 12:40:00,42.77,42.81,42.74,42.79,19200.0,42.77,42.81,42.74,42.79,19200.0
2013-06-12 12:45:00,42.81,42.85,42.81,42.84,1400.0,42.81,42.85,42.81,42.84,1400.0
2013-06-12 12:50:00,42.83,42.83,42.82,42.82,1400.0,42.83,42.83,42.82,42.82,1400.0
2013-06-12 12:55:00,42.84,42.88,42.83,42.84,6800.0,42.84,42.88,42.83,42.84,6800.0
2013-06-12 13:00:00,42.85,42.88,42.85,42.85,18200.0,42.85,42.88,42.85,42.85,18200.0
2013-06-12 13:05:00,42.85,42.87,42.85,42.86,7200.0,42.85,42.87,42.85,42.86,7200.0
2013-06-12 13:10:00,42.86,42.91,42.86,42.91,8400.0,42.86,42.91,42.86,42.91,8400.0
2013-06-12 13:15:00,42.92,42.93,42.91,42.93,2600.0,42.92,42.93,42.91,42.93,2600.0
2013-06-12 13:20:00,42.93,42.94,42.92,42.94,7600.0,42.93,42.94,42.92,42.94,7600.0
2013-06-12 13:25:00,42.92,42.96,42.92,42.95,5000.0,42.92,42.96,42.92,42.95,5000.0
2013-06-12 13:30:00,42.94,42.95,42.91,42.91,10400.0,42.94,42.95,42.91,42.91,10400.0
2013-06-12 13:35:00,42.88,42.9,42.83,42.83,3600.0,42.88,42.9,42.83,42.83,3600.0
2013-06-12 13:40:00,42.82,42.86,42.79,42.86,12400.0,42.82,42.86,42.79,42.86,12400.0
2013-06-12 13:45:00,42.86,42.87,42.84,42.85,2000.0,42.86,42.87,42.84,42.85,2000.0
2013-06-12 13:50:00,42.85,42.93,42.83,42.92,4800.0,42.85,42.93,42.83,42.92,4800.0
2013-06-12 13:55:00,42.94,42.94,42.92,42.93,4000.0,42.94,42.94,42.92,42.93,4000.0
2013-06-12 14:00:00,42.93,42.93,42.84,42.85,6800.0,42.93,42.93,42.84,42.85,6800.0
2013-06-12 14:05:00,42.86,42.86,42.8,42.84,7600.0,42.86,42.86,42.8,42.84,7600.0
2013-06-12 14:10:00,42.84,42.85,42.77,42.77,6000.0,42.84,42.85,42.77,42.77,6000.0
2013-06-12 14:15:00,42.8,42.82,42.79,42.81,11400.0,42.8,42.82,42.79,42.81,11400.0
2013-06-12 14:20:00,42.81,42.84,42.8,42.84,6200.0,42.81,42.84,42.8,42.84,6200.0
2013-06-12 14:25:00,42.84,42.84,42.78,42.81,3600.0,42.84,42.84,42.78,42.81,3600.0
2013-06-12 14:30:00,42.81,42.82,42.77,42.8,10800.0,42.81,42.82,42.77,42.8,10800.0
2013-06-12 14:35:00,42.81,42.84,42.81,42.83,7000.0,42.81,42.84,42.81,42.83,7000.0
2013-06-12 14:40:00,42.84,42.87,42.84,42.85,7200.0,42.84,42.87,42.84,42.85,7200.0
2013-06-12 14:45:00,42.84,42.85,42.77,42.8,6800.0,42.84,42.85,42.77,42.8,6800.0
2013-06-12 14:50:00,42.8,42.81,42.79,42.81,4400.0,42.8,42.81,42.79,42.81,4400.0
2013-06-12 14:55:00,42.83,42.83,42.79,42.81,7600.0,42.83,42.83,42.79,42.81,7600.0
2013-06-12 15:00:00,42.82,42.82,42.77,42.77,17800.0,42.82,42.82,42.77,42.77,17800.0
2013-06-12 15:05:00,42.77,42.82,42.77,42.8,17800.0,42.77,42.82,42.77,42.8,17800.0
2013-06-12 15:10:00,42.82,42.83,42.8,42.83,23600.0,42.82,42.83,42.8,42.83,23600.0
2013-06-12 15:15:00,42.83,42.85,42.83,42.84,18600.0,42.83,42.85,42.83,42.84,18600.0
2013-06-12 15:20:00,42.84,42.88,42.83,42.88,24000.0,42.84,42.88,42.83,42.88,24000.0
2013-06-12 15:25:00,42.87,42.94,42.87,42.93,18600.0,42.87,42.94,42.87,42.93,18600.0
2013-06-12 15:30:00,42.93,42.94,42.92,42.94,33000.0,42.93,42.94,42.92,42.94,33000.0
2013-06-12 15:35:00,42.95,42.99,42.94,42.96,17200.0,42.95,42.99,42.94,42.96,17200.0
2013-06-12 15:40:00,42.95,42.96,42.93,42.96,8800.0,42.95,42.96,42.93,42.96,8800.0
2013-06-12 15:45:00,42.96,42.99,42.95,42.96,15200.0,42.96,42.99,42.95,42.96,15200.0
2013-06-12 15:50:00,42.96,42.96,42.93,42.96,17200.0,42.96,42.96,42.93,42.96,17200.0
2013-06-12 15:55:00,42.96,43.0,42.95,42.99,52800.0,42.96,43.0,42.95,42.99,52800.0
2013-06-13 09:30:00,43.02,43.21,42.83,42.83,7600.0,43.02,43.21,42.83,42.83,7600.0
2013-06-13 09:35:00,42.83,42.85,42.76,42.83,13800.0,42.83,42.85,42.76,42.83,13800.0
2013-06-13 09:40:00,42.8,42.91,42.8,42.91,8200.0,42.8,42.91,42.8,42.91,8200.0
2013-06-13 09:45:00,42.91,43.01,42.88,42.92,7000.0,42.91,43.01,42.88,42.92,7000.0
2013-06-13 09:50:00,42.92,42.93,42.89,42.93,9800.0,42.92,42.93,42.89,42.93,9800.0
2013-06-13 09:55:00,42.94,43.04,42.94,43.02,9600.0,42.94,43.04,42.94,43.02,9600.0
2013-06-13 10:00:00,43.02,43.14,42.98,43.13,6000.0,43.02,43.14,42.98,43.13,6000.0
2013-06-13 10:05:00,43.13,43.13,43.04,43.09,6200.0,43.13,43.13,43.04,43.09,6200.0
2013-06-13 10:10:00,43.09,43.1,43.02,43.06,14800.0,43.09,43.1,43.02,43.06,14800.0
2013-06-13 10:15:00,43.08,43.2,43.07,43.2,6000.0,43.08,43.2,43.07,43.2,6000.0
2013-06-13 10:20:00,43.2,43.28,43.2,43.22,10200.0,43.2,43.28,43.2,43.22,10200.0
2013-06-13 10:25:00,43.22,43.39,43.22,43.3,19600.0,43.22,43.39,43.22,43.3,19600.0
2013-06-13 10:30:00,43.34,43.49,43.33,43.45,46000.0,43.34,43.49,43.33,43.45,46000.0
2013-06-13 10:35:00,43.44,43.63,43.44,43.6,20000.0,43.44,43.63,43.44,43.6,20000.0
2013-06-13 10:40:00,43.6,43.8,43.6,43.8,23600.0,43.6,43.8,43.6,43.8,23600.0
2013-06-13 10:45:00,43.77,43.78,43.63,43.67,16000.0,43.77,43.78,43.63,43.67,16000.0
2013-06-13 10:50:00,43.68,43.79,43.63,43.77,12200.0,43.68,43.79,43.63,43.77,12200.0
2013-06-13 10:55:00,43.77,43.77,43.71,43.74,19400.0,43.77,43.77,43.71,43.74,19400.0
2013-06-13 11:00:00,43.73,43.74,43.68,43.73,13600.0,43.73,43.74,43.68,43.73,13600.0
2013-06-13 11:05:00,43.73,43.8,43.68,43.74,62600.0,43.73,43.8,43.68,43.74,62600.0
2013-06-13 11:10:00,43.72,43.79,43.71,43.79,11600.0,43.72,43.79,43.71,43.79,11600.0
2013-06-13 11:15:00,43.75,43.77,43.73,43.73,5800.0,43.75,43.77,43.73,43.73,5800.0
2013-06-13 11:20:00,43.73,43.75,43.69,43.74,10800.0,43.73,43.75,43.69,43.74,10800.0
2013-06-13 11:25:00,43.74,43.75,43.7,43.71,16400.0,43.74,43.75,43.7,43.71,16400.0
2013-06-13 11:30:00,43.71,43.75,43.69,43.71,10200.0,43.71,43.75,43.69,43.71,10200.0
2013-06-13 11:35:00,43.7,43.75,43.7,43.74,9600.0,43.7,43.75,43.7,43.74,9600.0
2013-06-13 11:40:00,43.74,43.77,43.73,43.76,7400.0,43.74,43.77,43.73,43.76,7400.0
2013-06-13 11:45:00,43.77,43.77,43.74,43.77,6600.0,43.77,43.77,43.74,43.77,6600.0
2013-06-13 11:50:00,43.76,43.77,43.75,43.77,4200.0,43.76,43.77,43.75,43.77,4200.0
2013-06-13 11:55:00,43.77,43.77,43.75,43.77,3400.0,43.77,43.77,43.75,43.77,3400.0
2013-06-13 12:00:00,43.77,43.79,43.77,43.78,6000.0,43.77,43.79,43.77,43.78,6000.0
2013-06-13 12:05:00,43.79,43.79,43.79,43.79,3200.0,43.79,43.79,43.79,43.79,3200.0
2013-06-13 12:10:00,43.79,43.79,43.77,43.78,5600.0,43.79,43.79,43.77,43.78,5600.0
2013-06-13 12:15:00,43.78,43.78,43.75,43.76,14000.0,43.78,43.78,43.75,43.76,14000.0
2013-06-13 12:20:00,43.76,43.77,43.75,43.75,14600.0,43.76,43.77,43.75,43.75,14600.0
2013-06-13 12:25:00,43.76,43.77,43.75,43.77,9600.0,43.76,43.77,43.75,43.77,9600.0
2013-06-13 12:30:00,43.77,43.77,43.77,43.77,3800.0,43.77,43.77,43.77,43.77,3800.0
2013-06-13 12:35:00,43.77,43.8,43.77,43.8,5600.0,43.77,43.8,43.77,43.8,5600.0
2013-06-13 12:40:00,43.8,43.83,43.79,43.81,9000.0,43.8,43.83,43.79,43.81,9000.0
2013-06-13 12:45:00,43.81,43.88,43.8,43.88,22800.0,43.81,43.88,43.8,43.88,22800.0
2013-06-13 12:50:00,43.88,43.91,43.85,43.88,11800.0,43.88,43.91,43.85,43.88,11800.0
2013-06-13 12:55:00,43.88,44.03,43.88,44.03,12000.0,43.88,44.03,43.88,44.03,12000.0
2013-06-13 13:00:00,44.06,44.35,44.02,44.31,61400.0,44.06,44.35,44.02,44.31,61400.0
2013-06-13 13:05:00,44.27,44.32,44.25,44.27,37000.0,44.27,44.32,44.25,44.27,37000.0
2013-06-13 13:10:00,44.27,44.33,44.16,44.16,10000.0,44.27,44.33,44.16,44.16,10000.0
2013-06-13 13:15:00,44.16,44.37,44.09,44.31,26800.0,44.16,44.37,44.09,44.31,26800.0
2013-06-13 13:20:00,44.31,44.35,44.31,44.31,8600.0,44.31,44.35,44.31,44.31,8600.0
2013-06-13 13:25:00,44.31,44.32,44.31,44.32,6800.0,44.31,44.32,44.31,44.32,6800.0
2013-06-13 13:30:00,44.31,44.32,44.22,44.28,11800.0,44.31,44.32,44.22,44.28,11800.0
2013-06-13 13:35:00,44.27,44.27,44.14,44.16,9800.0,44.27,44.27,44.14,44.16,9800.0
2013-06-13 13:40:00,44.12,44.15,44.08,44.13,3000.0,44.12,44.15,44.08,44.13,3000.0
2013-06-13 13:45:00,44.13,44.14,44.07,44.14,5600.0,44.13,44.14,44.07,44.14,5600.0
2013-06-13 13:50:00,44.14,44.18,44.13,44.13,9200.0,44.14,44.18,44.13,44.13,9200.0
2013-06-13 13:55:00,44.13,44.15,44.09,44.12,6400.0,44.13,44.15,44.09,44.12,6400.0
2013-06-13 14:00:00,44.13,44.41,44.13,44.4,29000.0,44.13,44.41,44.13,44.4,29000.0
2013-06-13 14:05:00,44.4,44.58,44.39,44.58,21200.0,44.4,44.58,44.39,44.58,21200.0
2013-06-13 14:10:00,44.58,44.58,44.52,44.55,9000.0,44.58,44.58,44.52,44.55,9000.0
2013-06-13 14:15:00,44.54,44.62,44.52,44.62,14000.0,44.54,44.62,44.52,44.62,14000.0
2013-06-13 14:20:00,44.6,44.68,44.52,44.55,12800.0,44.6,44.68,44.52,44.55,12800.0
2013-06-13 14:25:00,44.56,44.64,44.55,44.63,20800.0,44.56,44.64,44.55,44.63,20800.0
2013-06-13 14:30:00,44.63,44.66,44.59,44.64,32000.0,44.63,44.66,44.59,44.64,32000.0
2013-06-13 14:35:00,44.64,44.8,44.63,44.79,30000.0,44.64,44.8,44.63,44.79,30000.0
2013-06-13 14:40:00,44.8,44.8,44.71,44.72,14600.0,44.8,44.8,44.71,44.72,14600.0
2013-06-13 14:45:00,44.72,44.73,44.58,44.63,20000.0,44.72,44.73,44.58,44.63,20000.0
2013-06-13 14:50:00,44.6,44.6,44.54,44.6,15400.0,44.6,44.6,44.54,44.6,15400.0
2013-06-13 14:55:00,44.59,44.6,44.51,44.56,16000.0,44.59,44.6,44.51,44.56,16000.0
2013-06-13 15:00:00,44.53,44.65,44.51,44.6,20400.0,44.53,44.65,44.51,44.6,20400.0
2013-06-13 15:05:00,44.59,44.65,44.58,44.58,15000.0,44.59,44.65,44.58,44.58,15000.0
2013-06-13 15:10:00,44.6,44.65,44.59,44.64,11800.0,44.6,44.65,44.59,44.64,11800.0
2013-06-13 15:15:00,44.64,44.64,44.56,44.57,12200.0,44.64,44.64,44.56,44.57,12200.0
2013-06-13 15:20:00,44.57,44.82,44.57,44.76,49200.0,44.57,44.82,44.57,44.76,49200.0
2013-06-13 15:25:00,44.76,44.76,44.68,44.69,17200.0,44.76,44.76,44.68,44.69,17200.0
2013-06-13 15:30:00,44.68,44.72,44.68,44.72,11000.0,44.68,44.72,44.68,44.72,11000.0
2013-06-13 15:35:00,44.72,44.72,44.68,44.69,19000.0,44.72,44.72,44.68,44.69,19000.0
2013-06-13 15:40:00,44.69,44.81,44.69,44.81,24600.0,44.69,44.81,44.69,44.81,24600.0
2013-06-13 15:45:00,44.81,44.82,44.74,44.75,48400.0,44.81,44.82,44.74,44.75,48400.0
2013-06-13 15:50:00,44.75,44.77,44.74,44.74,71800.0,44.75,44.77,44.74,44.74,71800.0
2013-06-13 15:55:00,44.74,44.74,44.68,44.68,47400.0,44.74,44.74,44.68,44.68,47400.0
2013-06-14 09:30:00,44.75,44.87,44.55,44.69,12600.0,44.75,44.87,44.55,44.69,12600.0
2013-06-14 09:35:00,44.54,44.74,44.54,44.74,16200.0,44.54,44.74,44.54,44.74,16200.0
2013-06-14 09:40:00,44.62,44.68,44.58,44.64,6200.0,44.62,44.68,44.58,44.64,6200.0
2013-06-14 09:45:00,44.63,44.74,44.55,44.71,16600.0,44.63,44.74,44.55,44.71,16600.0
2013-06-14 09:50:00,44.74,44.76,44.69,44.75,38800.0,44.74,44.76,44.69,44.75,38800.0
2013-06-14 09:55:00,44.74,44.75,44.72,44.74,30200.0,44.74,44.75,44.72,44.74,30200.0
2013-06-14 10:00:00,44.75,44.75,44.73,44.74,39400.0,44.75,44.75,44.73,44.74,39400.0
2013-06-14 10:05:00,44.75,44.75,44.74,44.75,29800.0,44.75,44.75,44.74,44.75,29800.0
2013-06-14 10:10:00,44.74,44.75,44.74,44.75,12600.0,44.74,44.75,44.74,44.75,12600.0
2013-06-14 10:15:00,44.74,44.75,44.7,44.7,8200.0,44.74,44.75,44.7,44.7,8200.0
2013-06-14 10:20:00,44.7,44.75,44.7,44.71,4600.0,44.7,44.75,44.7,44.71,4600.0
2013-06-14 10:25:00,44.71,44.74,44.65,44.7,9600.0,44.71,44.74,44.65,44.7,9600.0
2013-06-14 10:30:00,44.7,44.74,44.66,44.72,6400.0,44.7,44.74,44.66,44.72,6400.0
2013-06-14 10:35:00,44.74,44.76,44.67,44.76,46400.0,44.74,44.76,44.67,44.76,46400.0
2013-06-14 10:40:00,44.76,44.76,44.74,44.74,5400.0,44.76,44.76,44.74,44.74,5400.0
2013-06-14 10:45:00,44.76,44.77,44.69,44.7,10000.0,44.76,44.77,44.69,44.7,10000.0
2013-06-14 10:50:00,44.67,44.77,44.63,44.74,21600.0,44.67,44.77,44.63,44.74,21600.0
2013-06-14 10:55:00,44.72,44.74,44.67,44.71,13400.0,44.72,44.74,44.67,44.71,13400.0
2013-06-14 11:00:00,44.73,44.74,44.66,44.73,8200.0,44.73,44.74,44.66,44.73,8200.0
2013-06-14 11:05:00,44.74,44.74,44.67,44.68,21600.0,44.74,44.74,44.67,44.68,21600.0
2013-06-14 11:10:00,44.68,44.68,44.65,44.68,6400.0,44.68,44.68,44.65,44.68,6400.0
2013-06-14 11:15:00,44.68,44.69,44.65,44.66,8600.0,44.68,44.69,44.65,44.66,8600.0
2013-06-14 11:20:00,44.63,44.68,44.62,44.66,5400.0,44.63,44.68,44.62,44.66,5400.0
2013-06-14 11:25:00,44.66,44.68,44.66,44.68,22200.0,44.66,44.68,44.66,44.68,22200.0
2013-06-14 11:30:00,44.68,44.68,44.63,44.68,18800.0,44.68,44.68,44.63,44.68,18800.0
2013-06-14 11:35:00,44.68,44.75,44.68,44.75,18000.0,44.68,44.75,44.68,44.75,18000.0
2013-06-14 11:40:00,44.74,44.79,44.7,44.75,24000.0,44.74,44.79,44.7,44.75,24000.0
2013-06-14 11:45:00,44.75,44.8,44.72,44.72,14400.0,44.75,44.8,44.72,44.72,14400.0
2013-06-14 11:50:00,44.73,44.73,44.71,44.73,4200.0,44.73,44.73,44.71,44.73,4200.0
2013-06-14 11:55:00,44.74,44.76,44.74,44.76,12800.0,44.74,44.76,44.74,44.76,12800.0
2013-06-14 12:00:00,44.76,44.76,44.6,44.63,16600.0,44.76,44.76,44.6,44.63,16600.0
2013-06-14 12:05:00,44.65,44.67,44.61,44.62,6800.0,44.65,44.67,44.61,44.62,6800.0
2013-06-14 12:10:00,44.62,44.63,44.58,44.59,7400.0,44.62,44.63,44.58,44.59,7400.0
2013-06-14 12:15:00,44.59,44.62,44.56,44.58,30400.0,44.59,44.62,44.56,44.58,30400.0
2013-06-14 12:20:00,44.57,44.66,44.57,44.66,16400.0,44.57,44.66,44.57,44.66,16400.0
2013-06-14 12:25:00,44.66,44.73,44.66,44.68,14200.0,44.66,44.73,44.66,44.68,14200.0
2013-06-14 12:30:00,44.68,44.69,44.67,44.67,5000.0,44.68,44.69,44.67,44.67,5000.0
2013-06-14 12:35:00,44.67,44.7,44.62,44.69,6600.0,44.67,44.7,44.62,44.69,6600.0
2013-06-14 12:40:00,44.7,44.7,44.6,44.66,9200.0,44.7,44.7,44.6,44.66,9200.0
2013-06-14 12:45:00,44.66,44.67,44.66,44.67,2000.0,44.66,44.67,44.66,44.67,2000.0
2013-06-14 12:50:00,44.67,44.67,44.6,44.6,5000.0,44.67,44.67,44.6,44.6,5000.0
2013-06-14 12:55:00,44.63,44.63,44.6,44.62,4400.0,44.63,44.63,44.6,44.62,4400.0
2013-06-14 13:00:00,44.62,44.62,44.58,44.62,9600.0,44.62,44.62,44.58,44.62,9600.0
2013-06-14 13:05:00,44.62,44.67,44.62,44.67,3600.0,44.62,44.67,44.62,44.67,3600.0
2013-06-14 13:10:00,44.67,44.7,44.65,44.7,3400.0,44.67,44.7,44.65,44.7,3400.0
2013-06-14 13:15:00,44.7,44.7,44.65,44.7,6200.0,44.7,44.7,44.65,44.7,6200.0
2013-06-14 13:20:00,44.7,44.72,44.69,44.7,13400.0,44.7,44.72,44.69,44.7,13400.0
2013-06-14 13:25:00,44.7,44.7,44.62,44.66,10000.0,44.7,44.7,44.62,44.66,10000.0
2013-06-14 13:30:00,44.67,44.7,44.67,44.7,8400.0,44.67,44.7,44.67,44.7,8400.0
2013-06-14 13:35:00,44.7,44.72,44.7,44.72,9000.0,44.7,44.72,44.7,44.72,9000.0
2013-06-14 13:40:00,44.72,44.73,44.72,44.73,3000.0,44.72,44.73,44.72,44.73,3000.0
2013-06-14 13:45:00,44.74,44.74,44.73,44.74,3000.0,44.74,44.74,44.73,44.74,3000.0
2013-06-14 13:50:00,44.74,44.74,44.66,44.7,6400.0,44.74,44.74,44.66,44.7,6400.0
2013-06-14 13:55:00,44.71,44.73,44.71,44.73,2200.0,44.71,44.73,44.71,44.73,2200.0
2013-06-14 14:00:00,44.74,44.74,44.73,44.74,7600.0,44.74,44.74,44.73,44.74,7600.0
2013-06-14 14:05:00,44.74,44.79,44.74,44.79,9800.0,44.74,44.79,44.74,44.79,9800.0
2013-06-14 14:10:00,44.8,44.8,44.79,44.8,9600.0,44.8,44.8,44.79,44.8,9600.0
2013-06-14 14:15:00,44.8,44.82,44.8,44.82,8600.0,44.8,44.82,44.8,44.82,8600.0
2013-06-14 14:20:00,44.81,44.85,44.8,44.8,12000.0,44.81,44.85,44.8,44.8,12000.0
2013-06-14 14:25:00,44.83,44.85,44.8,44.83,4400.0,44.83,44.85,44.8,44.83,4400.0
2013-06-14 14:30:00,44.82,44.82,44.79,44.81,2400.0,44.82,44.82,44.79,44.81,2400.0
2013-06-14 14:35:00,44.82,44.82,44.8,44.81,5400.0,44.82,44.82,44.8,44.81,5400.0
2013-06-14 14:40:00,44.81,44.81,44.76,44.77,4800.0,44.81,44.81,44.76,44.77,4800.0
2013-06-14 14:45:00,44.77,44.77,44.75,44.75,3200.0,44.77,44.77,44.75,44.75,3200.0
2013-06-14 14:50:00,44.75,44.76,44.73,44.73,8400.0,44.75,44.76,44.73,44.73,8400.0
2013-06-14 14:55:00,44.73,44.73,44.67,44.68,7400.0,44.73,44.73,44.67,44.68,7400.0
2013-06-14 15:00:00,44.68,44.75,44.68,44.75,7400.0,44.68,44.75,44.68,44.75,7400.0
2013-06-14 15:05:00,44.74,44.77,44.74,44.76,9000.0,44.74,44.77,44.74,44.76,9000.0
2013-06-14 15:10:00,44.75,44.76,44.73,44.75,12000.0,44.75,44.76,44.73,44.75,12000.0
2013-06-14 15:15:00,44.75,44.77,44.73,44.75,16000.0,44.75,44.77,44.73,44.75,16000.0
2013-06-14 15:20:00,44.75,44.77,44.72,44.73,9400.0,44.75,44.77,44.72,44.73,9400.0
2013-06-14 15:25:00,44.73,44.75,44.71,44.71,10200.0,44.73,44.75,44.71,44.71,10200.0
2013-06-14 15:30:00,44.71,44.74,44.7,44.73,17400.0,44.71,44.74,44.7,44.73,17400.0
2013-06-14 15:35:00,44.73,44.74,44.7,44.71,9800.0,44.73,44.74,44.7,44.71,9800.0
2013-06-14 15:40:00,44.72,44.72,44.62,44.63,12400.0,44.72,44.72,44.62,44.63,12400.0
2013-06-14 15:45:00,44.63,44.77,44.59,44.76,59000.0,44.63,44.77,44.59,44.76,59000.0
2013-06-14 15:50:00,44.76,44.76,44.69,44.7,19600.0,44.76,44.76,44.69,44.7,19600.0
2013-06-14 15:55:00,44.69,44.7,44.62,44.63,28600.0,44.69,44.7,44.62,44.63,28600.0
2013-06-17 09:30:00,45.05,45.47,45.05,45.42,30400.0,45.05,45.47,45.05,45.42,30400.0
2013-06-17 09:35:00,45.45,45.47,45.16,45.2,13400.0,45.45,45.47,45.16,45.2,13400.0
2013-06-17 09:40:00,45.24,45.28,45.1,45.25,63600.0,45.24,45.28,45.1,45.25,63600.0
2013-06-17 09:45:00,45.21,45.31,45.19,45.25,70600.0,45.21,45.31,45.19,45.25,70600.0
2013-06-17 09:50:00,45.24,45.34,45.21,45.34,47400.0,45.24,45.34,45.21,45.34,47400.0
2013-06-17 09:55:00,45.34,45.39,45.32,45.38,10000.0,45.34,45.39,45.32,45.38,10000.0
2013-06-17 10:00:00,45.4,45.42,45.38,45.42,10800.0,45.4,45.42,45.38,45.42,10800.0
2013-06-17 10:05:00,45.39,45.49,45.38,45.45,17800.0,45.39,45.49,45.38,45.45,17800.0
2013-06-17 10:10:00,45.49,45.72,45.48,45.68,38400.0,45.49,45.72,45.48,45.68,38400.0
2013-06-17 10:15:00,45.64,45.68,45.51,45.59,56800.0,45.64,45.68,45.51,45.59,56800.0
2013-06-17 10:20:00,45.6,45.71,45.58,45.68,28200.0,45.6,45.71,45.58,45.68,28200.0
2013-06-17 10:25:00,45.66,45.72,45.62,45.71,24000.0,45.66,45.72,45.62,45.71,24000.0
2013-06-17 10:30:00,45.7,45.8,45.63,45.77,18600.0,45.7,45.8,45.63,45.77,18600.0
2013-06-17 10:35:00,45.77,46.02,45.77,45.83,69800.0,45.77,46.02,45.77,45.83,69800.0
2013-06-17 10:40:00,45.83,45.83,45.68,45.68,7400.0,45.83,45.83,45.68,45.68,7400.0
2013-06-17 10:45:00,45.68,45.86,45.68,45.79,26200.0,45.68,45.86,45.68,45.79,26200.0
2013-06-17 10:50:00,45.79,45.84,45.77,45.79,12000.0,45.79,45.84,45.77,45.79,12000.0
2013-06-17 10:55:00,45.81,45.81,45.73,45.73,14800.0,45.81,45.81,45.73,45.73,14800.0
2013-06-17 11:00:00,45.72,45.79,45.72,45.77,6000.0,45.72,45.79,45.72,45.77,6000.0
2013-06-17 11:05:00,45.79,45.8,45.7,45.72,11400.0,45.79,45.8,45.7,45.72,11400.0
2013-06-17 11:10:00,45.77,45.87,45.74,45.78,116600.0,45.77,45.87,45.74,45.78,116600.0
2013-06-17 11:15:00,45.79,45.79,45.73,45.74,14800.0,45.79,45.79,45.73,45.74,14800.0
2013-06-17 11:20:00,45.75,45.75,45.72,45.74,9000.0,45.75,45.75,45.72,45.74,9000.0
2013-06-17 11:25:00,45.74,45.76,45.74,45.74,2400.0,45.74,45.76,45.74,45.74,2400.0
2013-06-17 11:30:00,45.71,45.71,45.69,45.69,2800.0,45.71,45.71,45.69,45.69,2800.0
2013-06-17 11:35:00,45.69,45.69,45.62,45.62,4000.0,45.69,45.69,45.62,45.62,4000.0
2013-06-17 11:40:00,45.65,45.65,45.44,45.48,28400.0,45.65,45.65,45.44,45.48,28400.0
2013-06-17 11:45:00,45.48,45.48,45.44,45.44,2600.0,45.48,45.48,45.44,45.44,2600.0
2013-06-17 11:50:00,45.42,45.52,45.42,45.5,31600.0,45.42,45.52,45.42,45.5,31600.0
2013-06-17 11:55:00,45.52,45.56,45.52,45.56,2200.0,45.52,45.56,45.52,45.56,2200.0
2013-06-17 12:00:00,45.56,45.56,45.5,45.52,7200.0,45.56,45.56,45.5,45.52,7200.0
2013-06-17 12:05:00,45.54,45.54,45.5,45.51,4200.0,45.54,45.54,45.5,45.51,4200.0
2013-06-17 12:10:00,45.51,45.52,45.5,45.52,7000.0,45.51,45.52,45.5,45.52,7000.0
2013-06-17 12:15:00,45.53,45.56,45.53,45.56,7800.0,45.53,45.56,45.53,45.56,7800.0
2013-06-17 12:20:00,45.57,45.61,45.57,45.61,6000.0,45.57,45.61,45.57,45.61,6000.0
2013-06-17 12:25:00,45.6,45.64,45.56,45.56,7800.0,45.6,45.64,45.56,45.56,7800.0
2013-06-17 12:30:00,45.56,45.59,45.54,45.58,5200.0,45.56,45.59,45.54,45.58,5200.0
2013-06-17 12:35:00,45.6,45.65,45.56,45.58,21400.0,45.6,45.65,45.56,45.58,21400.0
2013-06-17 12:40:00,45.59,45.66,45.57,45.66,7600.0,45.59,45.66,45.57,45.66,7600.0
2013-06-17 12:45:00,45.68,45.7,45.61,45.68,13000.0,45.68,45.7,45.61,45.68,13000.0
2013-06-17 12:50:00,45.69,45.7,45.67,45.67,8600.0,45.69,45.7,45.67,45.67,8600.0
2013-06-17 12:55:00,45.67,45.67,45.56,45.65,26800.0,45.67,45.67,45.56,45.65,26800.0
2013-06-17 13:00:00,45.64,45.75,45.64,45.72,23000.0,45.64,45.75,45.64,45.72,23000.0
2013-06-17 13:05:00,45.72,45.75,45.7,45.7,9000.0,45.72,45.75,45.7,45.7,9000.0
2013-06-17 13:10:00,45.69,45.69,45.65,45.65,2400.0,45.69,45.69,45.65,45.65,2400.0
2013-06-17 13:15:00,45.65,45.69,45.63,45.68,13000.0,45.65,45.69,45.63,45.68,13000.0
2013-06-17 13:20:00,45.68,46.12,45.65,46.1,86800.0,45.68,46.12,45.65,46.1,86800.0
2013-06-17 13:25:00,46.1,46.3,46.02,46.22,129600.0,46.1,46.3,46.02,46.22,129600.0
2013-06-17 13:30:00,46.22,46.23,45.97,46.02,26000.0,46.22,46.23,45.97,46.02,26000.0
2013-06-17 13:35:00,46.02,46.02,45.91,45.94,13400.0,46.02,46.02,45.91,45.94,13400.0
2013-06-17 13:40:00,45.92,45.96,45.89,45.96,11600.0,45.92,45.96,45.89,45.96,11600.0
2013-06-17 13:45:00,45.94,46.02,45.93,46.02,17200.0,45.94,46.02,45.93,46.02,17200.0
2013-06-17 13:50:00,46.02,46.04,45.96,45.99,22200.0,46.02,46.04,45.96,45.99,22200.0
2013-06-17 13:55:00,46.0,46.02,45.96,45.96,30800.0,46.0,46.02,45.96,45.96,30800.0
2013-06-17 14:00:00,45.96,46.01,45.9,45.98,24600.0,45.96,46.01,45.9,45.98,24600.0
2013-06-17 14:05:00,45.97,46.01,45.79,45.88,26200.0,45.97,46.01,45.79,45.88,26200.0
2013-06-17 14:10:00,45.88,45.94,45.76,45.82,50200.0,45.88,45.94,45.76,45.82,50200.0
2013-06-17 14:15:00,45.81,45.83,45.74,45.76,50800.0,45.81,45.83,45.74,45.76,50800.0
2013-06-17 14:20:00,45.76,45.84,45.74,45.76,21800.0,45.76,45.84,45.74,45.76,21800.0
2013-06-17 14:25:00,45.77,45.8,45.76,45.79,13400.0,45.77,45.8,45.76,45.79,13400.0
2013-06-17 14:30:00,45.8,45.81,45.76,45.76,20400.0,45.8,45.81,45.76,45.76,20400.0
2013-06-17 14:35:00,45.77,45.77,45.67,45.72,45600.0,45.77,45.77,45.67,45.72,45600.0
2013-06-17 14:40:00,45.73,45.77,45.59,45.6,25200.0,45.73,45.77,45.59,45.6,25200.0
2013-06-17 14:45:00,45.6,45.6,45.47,45.47,20600.0,45.6,45.6,45.47,45.47,20600.0
2013-06-17 14:50:00,45.47,45.65,45.43,45.58,52000.0,45.47,45.65,45.43,45.58,52000.0
2013-06-17 14:55:00,45.6,45.6,45.46,45.48,19000.0,45.6,45.6,45.46,45.48,19000.0
2013-06-17 15:00:00,45.48,45.57,45.46,45.56,31600.0,45.48,45.57,45.46,45.56,31600.0
2013-06-17 15:05:00,45.57,45.58,45.46,45.51,25200.0,45.57,45.58,45.46,45.51,25200.0
2013-06-17 15:10:00,45.49,45.54,45.47,45.5,23000.0,45.49,45.54,45.47,45.5,23000.0
2013-06-17 15:15:00,45.51,45.51,45.46,45.46,26800.0,45.51,45.51,45.46,45.46,26800.0
2013-06-17 15:20:00,45.46,45.49,45.41,45.49,25000.0,45.46,45.49,45.41,45.49,25000.0
2013-06-17 15:25:00,45.49,45.52,45.4,45.41,27800.0,45.49,45.52,45.4,45.41,27800.0
2013-06-17 15:30:00,45.41,45.5,45.41,45.46,27000.0,45.41,45.5,45.41,45.46,27000.0
2013-06-17 15:35:00,45.46,45.51,45.46,45.49,39000.0,45.46,45.51,45.46,45.49,39000.0
2013-06-17 15:40:00,45.49,45.51,45.47,45.49,25000.0,45.49,45.51,45.47,45.49,25000.0
2013-06-17 15:45:00,45.47,45.5,45.47,45.47,42400.0,45.47,45.5,45.47,45.47,42400.0
2013-06-17 15:50:00,45.47,45.48,45.32,45.33,51200.0,45.47,45.48,45.32,45.33,51200.0
2013-06-17 15:55:00,45.33,45.49,45.32,45.47,107800.0,45.33,45.49,45.32,45.47,107800.0
2013-06-18 09:30:00,45.47,45.94,45.47,45.74,6400.0,45.47,45.94,45.47,45.74,6400.0
2013-06-18 09:35:00,45.6,45.63,45.43,45.43,6200.0,45.6,45.63,45.43,45.43,6200.0
2013-06-18 09:40:00,45.49,45.49,45.3,45.32,5600.0,45.49,45.49,45.3,45.32,5600.0
2013-06-18 09:45:00,45.27,45.44,45.27,45.44,7000.0,45.27,45.44,45.27,45.44,7000.0
2013-06-18 09:50:00,45.44,45.51,45.44,45.47,9000.0,45.44,45.51,45.44,45.47,9000.0
2013-06-18 09:55:00,45.47,45.48,45.39,45.42,34600.0,45.47,45.48,45.39,45.42,34600.0
2013-06-18 10:00:00,45.43,45.51,45.42,45.5,25800.0,45.43,45.51,45.42,45.5,25800.0
2013-06-18 10:05:00,45.51,45.51,45.45,45.5,12600.0,45.51,45.51,45.45,45.5,12600.0
2013-06-18 10:10:00,45.49,45.52,45.48,45.51,1800.0,45.49,45.52,45.48,45.51,1800.0
2013-06-18 10:15:00,45.49,45.55,45.49,45.55,15800.0,45.49,45.55,45.49,45.55,15800.0
2013-06-18 10:20:00,45.55,45.56,45.52,45.56,21000.0,45.55,45.56,45.52,45.56,21000.0
2013-06-18 10:25:00,45.55,45.55,45.49,45.5,5400.0,45.55,45.55,45.49,45.5,5400.0
2013-06-18 10:30:00,45.5,45.64,45.49,45.63,8400.0,45.5,45.64,45.49,45.63,8400.0
2013-06-18 10:35:00,45.58,45.66,45.58,45.66,3600.0,45.58,45.66,45.58,45.66,3600.0
2013-06-18 10:40:00,45.71,45.75,45.68,45.68,4000.0,45.71,45.75,45.68,45.68,4000.0
2013-06-18 10:45:00,45.67,45.73,45.66,45.73,5000.0,45.67,45.73,45.66,45.73,5000.0
2013-06-18 10:50:00,45.7,45.74,45.7,45.72,5200.0,45.7,45.74,45.7,45.72,5200.0
2013-06-18 10:55:00,45.73,45.8,45.72,45.74,4000.0,45.73,45.8,45.72,45.74,4000.0
2013-06-18 11:00:00,45.75,45.78,45.67,45.67,2800.0,45.75,45.78,45.67,45.67,2800.0
2013-06-18 11:05:00,45.76,45.76,45.71,45.71,2800.0,45.76,45.76,45.71,45.71,2800.0
2013-06-18 11:10:00,45.77,45.79,45.7,45.76,25400.0,45.77,45.79,45.7,45.76,25400.0
2013-06-18 11:15:00,45.77,45.77,45.73,45.75,5200.0,45.77,45.77,45.73,45.75,5200.0
2013-06-18 11:20:00,45.75,45.77,45.71,45.71,4800.0,45.75,45.77,45.71,45.71,4800.0
2013-06-18 11:25:00,45.71,45.78,45.7,45.76,3200.0,45.71,45.78,45.7,45.76,3200.0
2013-06-18 11:30:00,45.79,45.83,45.77,45.82,3000.0,45.79,45.83,45.77,45.82,3000.0
2013-06-18 11:35:00,45.85,45.85,45.79,45.79,3400.0,45.85,45.85,45.79,45.79,3400.0
2013-06-18 11:40:00,45.78,45.78,45.76,45.76,1800.0,45.78,45.78,45.76,45.76,1800.0
2013-06-18 11:45:00,45.76,45.77,45.74,45.75,3000.0,45.76,45.77,45.74,45.75,3000.0
2013-06-18 11:50:00,45.74,45.76,45.73,45.75,3600.0,45.74,45.76,45.73,45.75,3600.0
2013-06-18 11:55:00,45.76,45.79,45.75,45.79,4800.0,45.76,45.79,45.75,45.79,4800.0
2013-06-18 12:00:00,45.8,45.8,45.77,45.77,2600.0,45.8,45.8,45.77,45.77,2600.0
2013-06-18 12:05:00,45.77,45.78,45.72,45.73,8000.0,45.77,45.78,45.72,45.73,8000.0
2013-06-18 12:10:00,45.74,45.75,45.71,45.71,8400.0,45.74,45.75,45.71,45.71,8400.0
2013-06-18 12:15:00,45.75,45.76,45.72,45.74,3800.0,45.75,45.76,45.72,45.74,3800.0
2013-06-18 12:20:00,45.75,45.75,45.69,45.74,11200.0,45.75,45.75,45.69,45.74,11200.0
2013-06-18 12:25:00,45.74,45.77,45.71,45.75,5600.0,45.74,45.77,45.71,45.75,5600.0
2013-06-18 12:30:00,45.79,45.81,45.77,45.81,2600.0,45.79,45.81,45.77,45.81,2600.0
2013-06-18 12:35:00,45.81,45.82,45.79,45.82,3000.0,45.81,45.82,45.79,45.82,3000.0
2013-06-18 12:40:00,45.82,45.83,45.8,45.83,2400.0,45.82,45.83,45.8,45.83,2400.0
2013-06-18 12:45:00,45.82,45.85,45.82,45.85,2400.0,45.82,45.85,45.82,45.85,2400.0
2013-06-18 12:50:00,45.84,45.85,45.83,45.83,2400.0,45.84,45.85,45.83,45.83,2400.0
2013-06-18 12:55:00,45.8,45.81,45.77,45.79,10200.0,45.8,45.81,45.77,45.79,10200.0
2013-06-18 13:00:00,45.77,45.79,45.77,45.78,1800.0,45.77,45.79,45.77,45.78,1800.0
2013-06-18 13:05:00,45.77,45.77,45.73,45.74,16200.0,45.77,45.77,45.73,45.74,16200.0
2013-06-18 13:10:00,45.74,45.74,45.67,45.67,3200.0,45.74,45.74,45.67,45.67,3200.0
2013-06-18 13:15:00,45.66,45.68,45.65,45.68,7600.0,45.66,45.68,45.65,45.68,7600.0
2013-06-18 13:20:00,45.68,45.72,45.67,45.7,3200.0,45.68,45.72,45.67,45.7,3200.0
2013-06-18 13:25:00,45.7,45.72,45.66,45.66,2200.0,45.7,45.72,45.66,45.66,2200.0
2013-06-18 13:30:00,45.68,45.68,45.63,45.65,2600.0,45.68,45.68,45.63,45.65,2600.0
2013-06-18 13:35:00,45.66,45.67,45.65,45.67,5200.0,45.66,45.67,45.65,45.67,5200.0
2013-06-18 13:40:00,45.68,45.68,45.65,45.66,3800.0,45.68,45.68,45.65,45.66,3800.0
2013-06-18 13:45:00,45.65,45.67,45.64,45.66,5200.0,45.65,45.67,45.64,45.66,5200.0
2013-06-18 13:50:00,45.66,45.67,45.63,45.65,6600.0,45.66,45.67,45.63,45.65,6600.0
2013-06-18 13:55:00,45.64,45.64,45.58,45.58,8400.0,45.64,45.64,45.58,45.58,8400.0
2013-06-18 14:00:00,45.59,45.59,45.48,45.49,18000.0,45.59,45.59,45.48,45.49,18000.0
2013-06-18 14:05:00,45.5,45.5,45.49,45.5,12000.0,45.5,45.5,45.49,45.5,12000.0
2013-06-18 14:10:00,45.49,45.51,45.45,45.45,22200.0,45.49,45.51,45.45,45.45,22200.0
2013-06-18 14:15:00,45.45,45.45,45.38,45.38,8800.0,45.45,45.45,45.38,45.38,8800.0
2013-06-18 14:20:00,45.39,45.4,45.35,45.38,10600.0,45.39,45.4,45.35,45.38,10600.0
2013-06-18 14:25:00,45.35,45.37,45.3,45.36,7400.0,45.35,45.37,45.3,45.36,7400.0
2013-06-18 14:30:00,45.37,45.38,45.35,45.38,12600.0,45.37,45.38,45.35,45.38,12600.0
2013-06-18 14:35:00,45.38,45.41,45.37,45.37,29800.0,45.38,45.41,45.37,45.37,29800.0
2013-06-18 14:40:00,45.37,45.38,45.36,45.37,2200.0,45.37,45.38,45.36,45.37,2200.0
2013-06-18 14:45:00,45.37,45.38,45.35,45.36,10400.0,45.37,45.38,45.35,45.36,10400.0
2013-06-18 14:50:00,45.38,45.38,45.36,45.38,5000.0,45.38,45.38,45.36,45.38,5000.0
2013-06-18 14:55:00,45.38,45.38,45.37,45.37,12200.0,45.38,45.38,45.37,45.37,12200.0
2013-06-18 15:00:00,45.37,45.38,45.34,45.34,3600.0,45.37,45.38,45.34,45.34,3600.0
2013-06-18 15:05:00,45.34,45.34,45.29,45.3,11600.0,45.34,45.34,45.29,45.3,11600.0
2013-06-18 15:10:00,45.3,45.31,45.23,45.26,45000.0,45.3,45.31,45.23,45.26,45000.0
2013-06-18 15:15:00,45.26,45.29,45.25,45.29,16000.0,45.26,45.29,45.25,45.29,16000.0
2013-06-18 15:20:00,45.27,45.27,45.24,45.27,8600.0,45.27,45.27,45.24,45.27,8600.0
2013-06-18 15:25:00,45.27,45.27,45.22,45.25,17600.0,45.27,45.27,45.22,45.25,17600.0
2013-06-18 15:30:00,45.25,45.27,45.22,45.23,15000.0,45.25,45.27,45.22,45.23,15000.0
2013-06-18 15:35:00,45.23,45.27,45.21,45.21,28000.0,45.23,45.27,45.21,45.21,28000.0
2013-06-18 15:40:00,45.21,45.22,45.17,45.18,23600.0,45.21,45.22,45.17,45.18,23600.0
2013-06-18 15:45:00,45.18,45.18,45.07,45.17,40800.0,45.18,45.18,45.07,45.17,40800.0
2013-06-18 15:50:00,45.16,45.22,45.11,45.21,57400.0,45.16,45.22,45.11,45.21,57400.0
2013-06-18 15:55:00,45.2,45.32,45.19,45.25,109200.0,45.2,45.32,45.19,45.25,109200.0
2013-06-19 09:30:00,45.31,45.48,45.01,45.03,6400.0,45.31,45.48,45.01,45.03,6400.0
2013-06-19 09:35:00,45.06,45.25,45.06,45.25,800.0,45.06,45.25,45.06,45.25,800.0
2013-06-19 09:40:00,45.25,45.29,45.08,45.29,5600.0,45.25,45.29,45.08,45.29,5600.0
2013-06-19 09:45:00,45.21,45.26,45.21,45.26,600.0,45.21,45.26,45.21,45.26,600.0
2013-06-19 09:50:00,45.21,45.31,45.21,45.27,6600.0,45.21,45.31,45.21,45.27,6600.0
2013-06-19 09:55:00,45.31,45.4,45.25,45.31,126800.0,45.31,45.4,45.25,45.31,126800.0
2013-06-19 10:00:00,45.27,45.4,45.27,45.4,3400.0,45.27,45.4,45.27,45.4,3400.0
2013-06-19 10:05:00,45.37,45.37,45.32,45.32,1200.0,45.37,45.37,45.32,45.32,1200.0
2013-06-19 10:10:00,45.33,45.34,45.27,45.31,3000.0,45.33,45.34,45.27,45.31,3000.0
2013-06-19 10:15:00,45.3,45.3,45.26,45.28,2600.0,45.3,45.3,45.26,45.28,2600.0
2013-06-19 10:20:00,45.29,45.35,45.26,45.29,3200.0,45.29,45.35,45.26,45.29,3200.0
2013-06-19 10:25:00,45.31,45.33,45.25,45.26,4600.0,45.31,45.33,45.25,45.26,4600.0
2013-06-19 10:30:00,45.25,45.29,45.24,45.25,113200.0,45.25,45.29,45.24,45.25,113200.0
2013-06-19 10:35:00,45.25,45.33,45.2,45.22,77600.0,45.25,45.33,45.2,45.22,77600.0
2013-06-19 10:40:00,45.24,45.31,45.24,45.27,2400.0,45.24,45.31,45.24,45.27,2400.0
2013-06-19 10:45:00,45.25,45.29,45.22,45.22,2400.0,45.25,45.29,45.22,45.22,2400.0
2013-06-19 10:50:00,45.19,45.21,45.17,45.17,2400.0,45.19,45.21,45.17,45.17,2400.0
2013-06-19 10:55:00,45.17,45.23,45.13,45.23,4400.0,45.17,45.23,45.13,45.23,4400.0
2013-06-19 11:00:00,45.23,45.24,45.13,45.22,30000.0,45.23,45.24,45.13,45.22,30000.0
2013-06-19 11:05:00,45.2,45.25,45.17,45.24,26400.0,45.2,45.25,45.17,45.24,26400.0
2013-06-19 11:10:00,45.27,45.3,45.2,45.22,36600.0,45.27,45.3,45.2,45.22,36600.0
2013-06-19 11:15:00,45.22,45.25,45.2,45.25,12400.0,45.22,45.25,45.2,45.25,12400.0
2013-06-19 11:20:00,45.23,45.24,45.02,45.02,44800.0,45.23,45.24,45.02,45.02,44800.0
2013-06-19 11:25:00,45.01,45.02,44.95,44.98,3800.0,45.01,45.02,44.95,44.98,3800.0
2013-06-19 11:30:00,44.96,45.01,44.95,45.01,24200.0,44.96,45.01,44.95,45.01,24200.0
2013-06-19 11:35:00,45.01,45.02,44.99,45.0,6600.0,45.01,45.02,44.99,45.0,6600.0
2013-06-19 11:40:00,45.0,45.02,44.99,45.01,3400.0,45.0,45.02,44.99,45.01,3400.0
2013-06-19 11:45:00,45.05,45.05,45.05,45.05,800.0,45.05,45.05,45.05,45.05,800.0
2013-06-19 11:50:00,45.05,45.06,45.02,45.04,3000.0,45.05,45.06,45.02,45.04,3000.0
2013-06-19 11:55:00,45.04,45.06,45.02,45.04,19200.0,45.04,45.06,45.02,45.04,19200.0
2013-06-19 12:00:00,45.05,45.07,45.03,45.06,13600.0,45.05,45.07,45.03,45.06,13600.0
2013-06-19 12:05:00,45.06,45.06,45.02,45.04,8600.0,45.06,45.06,45.02,45.04,8600.0
2013-06-19 12:10:00,45.04,45.04,44.99,45.01,4400.0,45.04,45.04,44.99,45.01,4400.0
2013-06-19 12:15:00,45.0,45.01,44.97,44.98,3200.0,45.0,45.01,44.97,44.98,3200.0
2013-06-19 12:20:00,44.97,44.98,44.96,44.96,3400.0,44.97,44.98,44.96,44.96,3400.0
2013-06-19 12:25:00,44.97,44.99,44.96,44.99,7400.0,44.97,44.99,44.96,44.99,7400.0
2013-06-19 12:30:00,44.99,44.99,44.97,44.99,3000.0,44.99,44.99,44.97,44.99,3000.0
2013-06-19 12:35:00,44.99,44.99,44.97,44.97,3600.0,44.99,44.99,44.97,44.97,3600.0
2013-06-19 12:40:00,44.97,44.97,44.95,44.96,1200.0,44.97,44.97,44.95,44.96,1200.0
2013-06-19 12:45:00,44.97,44.97,44.94,44.94,6400.0,44.97,44.97,44.94,44.94,6400.0
2013-06-19 12:50:00,44.95,44.95,44.94,44.94,3600.0,44.95,44.95,44.94,44.94,3600.0
2013-06-19 12:55:00,44.95,44.99,44.95,44.96,185000.0,44.95,44.99,44.95,44.96,185000.0
2013-06-19 13:00:00,44.98,44.98,44.95,44.95,2600.0,44.98,44.98,44.95,44.95,2600.0
2013-06-19 13:05:00,44.95,44.96,44.94,44.96,5200.0,44.95,44.96,44.94,44.96,5200.0
2013-06-19 13:10:00,44.95,44.96,44.95,44.95,2400.0,44.95,44.96,44.95,44.95,2400.0
2013-06-19 13:15:00,44.95,44.95,44.92,44.93,1400.0,44.95,44.95,44.92,44.93,1400.0
2013-06-19 13:20:00,44.93,44.98,44.92,44.98,18600.0,44.93,44.98,44.92,44.98,18600.0
2013-06-19 13:25:00,44.97,44.99,44.95,44.97,3000.0,44.97,44.99,44.95,44.97,3000.0
2013-06-19 13:30:00,44.98,44.98,44.98,44.98,600.0,44.98,44.98,44.98,44.98,600.0
2013-06-19 13:35:00,44.98,44.98,44.98,44.98,3000.0,44.98,44.98,44.98,44.98,3000.0
2013-06-19 13:40:00,44.99,44.99,44.97,44.97,3600.0,44.99,44.99,44.97,44.97,3600.0
2013-06-19 13:45:00,44.99,45.0,44.99,45.0,20200.0,44.99,45.0,44.99,45.0,20200.0
2013-06-19 13:50:00,45.0,45.01,44.99,45.01,21400.0,45.0,45.01,44.99,45.01,21400.0
2013-06-19 13:55:00,45.01,45.01,44.97,44.99,6600.0,45.01,45.01,44.97,44.99,6600.0
2013-06-19 14:00:00,44.97,44.99,44.87,44.87,56600.0,44.97,44.99,44.87,44.87,56600.0
2013-06-19 14:05:00,44.87,44.88,44.76,44.79,9200.0,44.87,44.88,44.76,44.79,9200.0
2013-06-19 14:10:00,44.78,44.96,44.77,44.96,25200.0,44.78,44.96,44.77,44.96,25200.0
2013-06-19 14:15:00,44.92,44.96,44.87,44.87,7200.0,44.92,44.96,44.87,44.87,7200.0
2013-06-19 14:20:00,44.87,44.87,44.76,44.8,16800.0,44.87,44.87,44.76,44.8,16800.0
2013-06-19 14:25:00,44.8,44.88,44.79,44.85,12200.0,44.8,44.88,44.79,44.85,12200.0
2013-06-19 14:30:00,44.85,44.86,44.77,44.8,21000.0,44.85,44.86,44.77,44.8,21000.0
2013-06-19 14:35:00,44.82,44.92,44.78,44.85,13200.0,44.82,44.92,44.78,44.85,13200.0
2013-06-19 14:40:00,44.85,44.99,44.84,44.96,10400.0,44.85,44.99,44.84,44.96,10400.0
2013-06-19 14:45:00,44.95,44.95,44.86,44.86,14000.0,44.95,44.95,44.86,44.86,14000.0
2013-06-19 14:50:00,44.85,44.92,44.8,44.81,9400.0,44.85,44.92,44.8,44.81,9400.0
2013-06-19 14:55:00,44.79,44.82,44.71,44.71,68200.0,44.79,44.82,44.71,44.71,68200.0
2013-06-19 15:00:00,44.69,44.77,44.66,44.7,40000.0,44.69,44.77,44.66,44.7,40000.0
2013-06-19 15:05:00,44.73,44.79,44.71,44.73,15200.0,44.73,44.79,44.71,44.73,15200.0
2013-06-19 15:10:00,44.77,44.88,44.76,44.79,31800.0,44.77,44.88,44.76,44.79,31800.0
2013-06-19 15:15:00,44.77,44.8,44.71,44.74,13600.0,44.77,44.8,44.71,44.74,13600.0
2013-06-19 15:20:00,44.77,44.83,44.77,44.77,7000.0,44.77,44.83,44.77,44.77,7000.0
2013-06-19 15:25:00,44.8,44.83,44.8,44.81,11000.0,44.8,44.83,44.8,44.81,11000.0
2013-06-19 15:30:00,44.82,44.85,44.78,44.78,17800.0,44.82,44.85,44.78,44.78,17800.0
2013-06-19 15:35:00,44.78,44.82,44.72,44.72,6600.0,44.78,44.82,44.72,44.72,6600.0
2013-06-19 15:40:00,44.73,44.76,44.68,44.69,9400.0,44.73,44.76,44.68,44.69,9400.0
2013-06-19 15:45:00,44.69,44.7,44.55,44.57,11000.0,44.69,44.7,44.55,44.57,11000.0
2013-06-19 15:50:00,44.57,44.58,44.52,44.58,15200.0,44.57,44.58,44.52,44.58,15200.0
2013-06-19 15:55:00,44.6,44.65,44.51,44.52,45800.0,44.6,44.65,44.51,44.52,45800.0
2013-06-20 09:30:00,44.13,44.32,44.13,44.26,6600.0,44.13,44.32,44.13,44.26,6600.0
2013-06-20 09:35:00,44.09,44.11,44.05,44.06,3400.0,44.09,44.11,44.05,44.06,3400.0
2013-06-20 09:40:00,44.05,44.06,43.98,43.98,9000.0,44.05,44.06,43.98,43.98,9000.0
2013-06-20 09:45:00,43.98,44.24,43.98,44.21,15800.0,43.98,44.24,43.98,44.21,15800.0
2013-06-20 09:50:00,44.21,44.21,44.17,44.17,5800.0,44.21,44.21,44.17,44.17,5800.0
2013-06-20 09:55:00,44.2,44.31,44.2,44.27,18400.0,44.2,44.31,44.2,44.27,18400.0
2013-06-20 10:00:00,44.24,44.32,44.23,44.26,33400.0,44.24,44.32,44.23,44.26,33400.0
2013-06-20 10:05:00,44.27,44.35,44.24,44.32,12800.0,44.27,44.35,44.24,44.32,12800.0
2013-06-20 10:10:00,44.27,44.29,44.22,44.29,4400.0,44.27,44.29,44.22,44.29,4400.0
2013-06-20 10:15:00,44.26,44.27,44.13,44.17,9800.0,44.26,44.27,44.13,44.17,9800.0
2013-06-20 10:20:00,44.18,44.2,44.11,44.11,11600.0,44.18,44.2,44.11,44.11,11600.0
2013-06-20 10:25:00,44.15,44.16,44.12,44.12,28600.0,44.15,44.16,44.12,44.12,28600.0
2013-06-20 10:30:00,44.13,44.13,43.99,43.99,7600.0,44.13,44.13,43.99,43.99,7600.0
2013-06-20 10:35:00,44.01,44.05,43.97,44.01,8400.0,44.01,44.05,43.97,44.01,8400.0
2013-06-20 10:40:00,44.01,44.05,43.9,44.05,16200.0,44.01,44.05,43.9,44.05,16200.0
2013-06-20 10:45:00,44.08,44.14,44.02,44.13,17400.0,44.08,44.14,44.02,44.13,17400.0
2013-06-20 10:50:00,44.15,44.23,44.12,44.15,7600.0,44.15,44.23,44.12,44.15,7600.0
2013-06-20 10:55:00,44.16,44.21,44.12,44.18,7600.0,44.16,44.21,44.12,44.18,7600.0
2013-06-20 11:00:00,44.17,44.19,44.07,44.12,7600.0,44.17,44.19,44.07,44.12,7600.0
2013-06-20 11:05:00,44.14,44.14,44.0,44.0,3600.0,44.14,44.14,44.0,44.0,3600.0
2013-06-20 11:10:00,44.0,44.09,44.0,44.08,10000.0,44.0,44.09,44.0,44.08,10000.0
2013-06-20 11:15:00,44.08,44.09,44.03,44.05,11200.0,44.08,44.09,44.03,44.05,11200.0
2013-06-20 11:20:00,44.05,44.11,44.05,44.07,6800.0,44.05,44.11,44.05,44.07,6800.0
2013-06-20 11:25:00,44.05,44.06,44.03,44.06,1600.0,44.05,44.06,44.03,44.06,1600.0
2013-06-20 11:30:00,44.06,44.13,44.06,44.09,4000.0,44.06,44.13,44.06,44.09,4000.0
2013-06-20 11:35:00,44.05,44.11,44.05,44.1,3000.0,44.05,44.11,44.05,44.1,3000.0
2013-06-20 11:40:00,44.07,44.17,44.07,44.15,8800.0,44.07,44.17,44.07,44.15,8800.0
2013-06-20 11:45:00,44.12,44.15,44.08,44.1,7600.0,44.12,44.15,44.08,44.1,7600.0
2013-06-20 11:50:00,44.1,44.16,44.09,44.09,7000.0,44.1,44.16,44.09,44.09,7000.0
2013-06-20 11:55:00,44.12,44.15,44.09,44.13,10400.0,44.12,44.15,44.09,44.13,10400.0
2013-06-20 12:00:00,44.13,44.19,44.13,44.19,8800.0,44.13,44.19,44.13,44.19,8800.0
2013-06-20 12:05:00,44.17,44.21,44.17,44.17,4600.0,44.17,44.21,44.17,44.17,4600.0
2013-06-20 12:10:00,44.18,44.2,44.18,44.2,3800.0,44.18,44.2,44.18,44.2,3800.0
2013-06-20 12:15:00,44.19,44.29,44.17,44.29,15200.0,44.19,44.29,44.17,44.29,15200.0
2013-06-20 12:20:00,44.29,44.35,44.28,44.35,16600.0,44.29,44.35,44.28,44.35,16600.0
2013-06-20 12:25:00,44.36,44.39,44.33,44.38,16000.0,44.36,44.39,44.33,44.38,16000.0
2013-06-20 12:30:00,44.38,44.44,44.34,44.34,5400.0,44.38,44.44,44.34,44.34,5400.0
2013-06-20 12:35:00,44.37,44.37,44.33,44.33,2200.0,44.37,44.37,44.33,44.33,2200.0
2013-06-20 12:40:00,44.35,44.38,44.27,44.38,6200.0,44.35,44.38,44.27,44.38,6200.0
2013-06-20 12:45:00,44.38,44.38,44.29,44.35,10000.0,44.38,44.38,44.29,44.35,10000.0
2013-06-20 12:50:00,44.36,44.36,44.29,44.33,4800.0,44.36,44.36,44.29,44.33,4800.0
2013-06-20 12:55:00,44.33,44.37,44.32,44.35,11400.0,44.33,44.37,44.32,44.35,11400.0
2013-06-20 13:00:00,44.35,44.38,44.34,44.38,13000.0,44.35,44.38,44.34,44.38,13000.0
2013-06-20 13:05:00,44.38,44.43,44.37,44.43,5200.0,44.38,44.43,44.37,44.43,5200.0
2013-06-20 13:10:00,44.43,44.43,44.37,44.42,3200.0,44.43,44.43,44.37,44.42,3200.0
2013-06-20 13:15:00,44.38,44.41,44.33,44.33,9800.0,44.38,44.41,44.33,44.33,9800.0
2013-06-20 13:20:00,44.33,44.38,44.33,44.38,16800.0,44.33,44.38,44.33,44.38,16800.0
2013-06-20 13:25:00,44.38,44.38,44.33,44.34,22200.0,44.38,44.38,44.33,44.34,22200.0
2013-06-20 13:30:00,44.37,44.4,44.35,44.35,3400.0,44.37,44.4,44.35,44.35,3400.0
2013-06-20 13:35:00,44.38,44.4,44.36,44.37,5400.0,44.38,44.4,44.36,44.37,5400.0
2013-06-20 13:40:00,44.38,44.38,44.33,44.38,4800.0,44.38,44.38,44.33,44.38,4800.0
2013-06-20 13:45:00,44.38,44.38,44.34,44.38,4200.0,44.38,44.38,44.34,44.38,4200.0
2013-06-20 13:50:00,44.38,44.38,44.37,44.38,13200.0,44.38,44.38,44.37,44.38,13200.0
2013-06-20 13:55:00,44.35,44.41,44.35,44.38,11000.0,44.35,44.41,44.35,44.38,11000.0
2013-06-20 14:00:00,44.39,44.41,44.31,44.38,5200.0,44.39,44.41,44.31,44.38,5200.0
2013-06-20 14:05:00,44.4,44.4,44.37,44.38,3800.0,44.4,44.4,44.37,44.38,3800.0
2013-06-20 14:10:00,44.38,44.38,44.32,44.35,7800.0,44.38,44.38,44.32,44.35,7800.0
2013-06-20 14:15:00,44.35,44.37,44.34,44.35,3400.0,44.35,44.37,44.34,44.35,3400.0
2013-06-20 14:20:00,44.37,44.4,44.32,44.37,38000.0,44.37,44.4,44.32,44.37,38000.0
2013-06-20 14:25:00,44.35,44.41,44.3,44.3,8000.0,44.35,44.41,44.3,44.3,8000.0
2013-06-20 14:30:00,44.31,44.35,44.3,44.33,6000.0,44.31,44.35,44.3,44.33,6000.0
2013-06-20 14:35:00,44.32,44.33,44.3,44.3,4200.0,44.32,44.33,44.3,44.3,4200.0
2013-06-20 14:40:00,44.31,44.36,44.29,44.32,67000.0,44.31,44.36,44.29,44.32,67000.0
2013-06-20 14:45:00,44.3,44.3,44.2,44.23,5600.0,44.3,44.3,44.2,44.23,5600.0
2013-06-20 14:50:00,44.24,44.26,44.23,44.25,39000.0,44.24,44.26,44.23,44.25,39000.0
2013-06-20 14:55:00,44.25,44.28,44.25,44.25,14000.0,44.25,44.28,44.25,44.25,14000.0
2013-06-20 15:00:00,44.24,44.27,44.23,44.24,36800.0,44.24,44.27,44.23,44.24,36800.0
2013-06-20 15:05:00,44.24,44.28,44.24,44.26,10000.0,44.24,44.28,44.24,44.26,10000.0
2013-06-20 15:10:00,44.27,44.27,44.25,44.25,10400.0,44.27,44.27,44.25,44.25,10400.0
2013-06-20 15:15:00,44.24,44.27,44.23,44.25,12200.0,44.24,44.27,44.23,44.25,12200.0
2013-06-20 15:20:00,44.24,44.26,44.23,44.25,13600.0,44.24,44.26,44.23,44.25,13600.0
2013-06-20 15:25:00,44.25,44.26,44.2,44.2,38000.0,44.25,44.26,44.2,44.2,38000.0
2013-06-20 15:30:00,44.2,44.22,44.02,44.02,27800.0,44.2,44.22,44.02,44.02,27800.0
2013-06-20 15:35:00,44.05,44.06,44.01,44.02,20600.0,44.05,44.06,44.01,44.02,20600.0
2013-06-20 15:40:00,44.02,44.03,44.0,44.0,17000.0,44.02,44.03,44.0,44.0,17000.0
2013-06-20 15:45:00,44.01,44.01,43.95,43.98,26000.0,44.01,44.01,43.95,43.98,26000.0
2013-06-20 15:50:00,43.98,44.15,43.93,44.13,47600.0,43.98,44.15,43.93,44.13,47600.0
2013-06-20 15:55:00,44.13,44.24,44.08,44.09,79600.0,44.13,44.24,44.08,44.09,79600.0
2013-06-21 09:30:00,44.38,44.57,44.12,44.44,192800.0,44.38,44.57,44.12,44.44,192800.0
2013-06-21 09:35:00,44.42,44.62,44.42,44.6,4800.0,44.42,44.62,44.42,44.6,4800.0
2013-06-21 09:40:00,44.6,44.6,44.44,44.6,10600.0,44.6,44.6,44.44,44.6,10600.0
2013-06-21 09:45:00,44.57,44.61,44.41,44.48,110400.0,44.57,44.61,44.41,44.48,110400.0
2013-06-21 09:50:00,44.41,44.47,44.36,44.36,6200.0,44.41,44.47,44.36,44.36,6200.0
2013-06-21 09:55:00,44.38,44.42,44.33,44.38,10000.0,44.38,44.42,44.33,44.38,10000.0
2013-06-21 10:00:00,44.41,44.5,44.41,44.46,5600.0,44.41,44.5,44.41,44.46,5600.0
2013-06-21 10:05:00,44.46,44.52,44.44,44.47,15000.0,44.46,44.52,44.44,44.47,15000.0
2013-06-21 10:10:00,44.5,44.54,44.47,44.5,10000.0,44.5,44.54,44.47,44.5,10000.0
2013-06-21 10:15:00,44.5,44.54,44.48,44.53,5400.0,44.5,44.54,44.48,44.53,5400.0
2013-06-21 10:20:00,44.52,44.54,44.48,44.51,4600.0,44.52,44.54,44.48,44.51,4600.0
2013-06-21 10:25:00,44.51,44.51,44.45,44.5,2000.0,44.51,44.51,44.45,44.5,2000.0
2013-06-21 10:30:00,44.53,44.53,44.47,44.49,16400.0,44.53,44.53,44.47,44.49,16400.0
2013-06-21 10:35:00,44.52,44.52,44.44,44.44,1600.0,44.52,44.52,44.44,44.44,1600.0
2013-06-21 10:40:00,44.47,44.54,44.47,44.53,128600.0,44.47,44.54,44.47,44.53,128600.0
2013-06-21 10:45:00,44.52,44.61,44.52,44.6,14400.0,44.52,44.61,44.52,44.6,14400.0
2013-06-21 10:50:00,44.6,44.74,44.6,44.69,13800.0,44.6,44.74,44.6,44.69,13800.0
2013-06-21 10:55:00,44.69,44.77,44.69,44.73,10200.0,44.69,44.77,44.69,44.73,10200.0
2013-06-21 11:00:00,44.77,44.82,44.77,44.77,11200.0,44.77,44.82,44.77,44.77,11200.0
2013-06-21 11:05:00,44.77,44.77,44.64,44.74,5800.0,44.77,44.77,44.64,44.74,5800.0
2013-06-21 11:10:00,44.74,44.76,44.68,44.71,11400.0,44.74,44.76,44.68,44.71,11400.0
2013-06-21 11:15:00,44.71,44.81,44.7,44.8,7800.0,44.71,44.81,44.7,44.8,7800.0
2013-06-21 11:20:00,44.8,44.8,44.7,44.8,12800.0,44.8,44.8,44.7,44.8,12800.0
2013-06-21 11:25:00,44.77,44.79,44.67,44.67,14000.0,44.77,44.79,44.67,44.67,14000.0
2013-06-21 11:30:00,44.67,44.67,44.52,44.58,10800.0,44.67,44.67,44.52,44.58,10800.0
2013-06-21 11:35:00,44.57,44.65,44.56,44.6,13800.0,44.57,44.65,44.56,44.6,13800.0
2013-06-21 11:40:00,44.6,44.63,44.59,44.6,8600.0,44.6,44.63,44.59,44.6,8600.0
2013-06-21 11:45:00,44.59,44.6,44.54,44.6,7600.0,44.59,44.6,44.54,44.6,7600.0
2013-06-21 11:50:00,44.59,44.59,44.44,44.52,7600.0,44.59,44.59,44.44,44.52,7600.0
2013-06-21 11:55:00,44.51,44.6,44.51,44.6,6400.0,44.51,44.6,44.51,44.6,6400.0
2013-06-21 12:00:00,44.6,44.71,44.57,44.7,9400.0,44.6,44.71,44.57,44.7,9400.0
2013-06-21 12:05:00,44.7,44.79,44.66,44.66,17000.0,44.7,44.79,44.66,44.66,17000.0
2013-06-21 12:10:00,44.69,44.76,44.66,44.72,8200.0,44.69,44.76,44.66,44.72,8200.0
2013-06-21 12:15:00,44.71,44.72,44.62,44.67,7400.0,44.71,44.72,44.62,44.67,7400.0
2013-06-21 12:20:00,44.7,44.71,44.6,44.6,17800.0,44.7,44.71,44.6,44.6,17800.0
2013-06-21 12:25:00,44.61,44.64,44.61,44.64,600.0,44.61,44.64,44.61,44.64,600.0
2013-06-21 12:30:00,44.65,44.72,44.65,44.7,24400.0,44.65,44.72,44.65,44.7,24400.0
2013-06-21 12:35:00,44.69,44.8,44.69,44.8,3600.0,44.69,44.8,44.69,44.8,3600.0
2013-06-21 12:40:00,44.78,44.91,44.75,44.86,18400.0,44.78,44.91,44.75,44.86,18400.0
2013-06-21 12:45:00,44.92,45.01,44.88,45.0,17000.0,44.92,45.01,44.88,45.0,17000.0
2013-06-21 12:50:00,45.04,45.04,44.94,45.0,13400.0,45.04,45.04,44.94,45.0,13400.0
2013-06-21 12:55:00,44.97,45.02,44.97,44.99,41200.0,44.97,45.02,44.97,44.99,41200.0
2013-06-21 13:00:00,44.98,44.98,44.91,44.95,10800.0,44.98,44.98,44.91,44.95,10800.0
2013-06-21 13:05:00,44.94,45.0,44.92,45.0,7400.0,44.94,45.0,44.92,45.0,7400.0
2013-06-21 13:10:00,45.0,45.03,44.99,45.01,26400.0,45.0,45.03,44.99,45.01,26400.0
2013-06-21 13:15:00,45.01,45.05,45.01,45.04,5400.0,45.01,45.05,45.01,45.04,5400.0
2013-06-21 13:20:00,45.04,45.06,45.0,45.06,14000.0,45.04,45.06,45.0,45.06,14000.0
2013-06-21 13:25:00,45.05,45.06,45.01,45.01,11200.0,45.05,45.06,45.01,45.01,11200.0
2013-06-21 13:30:00,45.02,45.04,44.98,45.04,11200.0,45.02,45.04,44.98,45.04,11200.0
2013-06-21 13:35:00,45.04,45.05,44.97,45.02,11400.0,45.04,45.05,44.97,45.02,11400.0
2013-06-21 13:40:00,45.02,45.06,44.99,45.0,12400.0,45.02,45.06,44.99,45.0,12400.0
2013-06-21 13:45:00,44.97,44.99,44.94,44.94,10400.0,44.97,44.99,44.94,44.94,10400.0
2013-06-21 13:50:00,44.97,44.97,44.88,44.88,9800.0,44.97,44.97,44.88,44.88,9800.0
2013-06-21 13:55:00,44.91,44.94,44.9,44.92,9600.0,44.91,44.94,44.9,44.92,9600.0
2013-06-21 14:00:00,44.92,44.94,44.89,44.92,10600.0,44.92,44.94,44.89,44.92,10600.0
2013-06-21 14:05:00,44.93,44.94,44.88,44.9,7200.0,44.93,44.94,44.88,44.9,7200.0
2013-06-21 14:10:00,44.91,45.0,44.91,44.99,6000.0,44.91,45.0,44.91,44.99,6000.0
2013-06-21 14:15:00,45.0,45.05,44.96,45.05,13000.0,45.0,45.05,44.96,45.05,13000.0
2013-06-21 14:20:00,45.05,45.05,45.01,45.03,18000.0,45.05,45.05,45.01,45.03,18000.0
2013-06-21 14:25:00,45.04,45.09,45.04,45.08,12200.0,45.04,45.09,45.04,45.08,12200.0
2013-06-21 14:30:00,45.1,45.13,45.08,45.12,14600.0,45.1,45.13,45.08,45.12,14600.0
2013-06-21 14:35:00,45.13,45.23,45.1,45.18,24800.0,45.13,45.23,45.1,45.18,24800.0
2013-06-21 14:40:00,45.22,45.3,45.22,45.23,16800.0,45.22,45.3,45.22,45.23,16800.0
2013-06-21 14:45:00,45.25,45.31,45.25,45.31,10200.0,45.25,45.31,45.25,45.31,10200.0
2013-06-21 14:50:00,45.29,45.35,45.29,45.3,14600.0,45.29,45.35,45.29,45.3,14600.0
2013-06-21 14:55:00,45.3,45.33,45.25,45.33,12400.0,45.3,45.33,45.25,45.33,12400.0
2013-06-21 15:00:00,45.33,45.33,45.27,45.32,19800.0,45.33,45.33,45.27,45.32,19800.0
2013-06-21 15:05:00,45.32,45.38,45.31,45.38,14000.0,45.32,45.38,45.31,45.38,14000.0
2013-06-21 15:10:00,45.38,45.52,45.37,45.46,22400.0,45.38,45.52,45.37,45.46,22400.0
2013-06-21 15:15:00,45.44,45.44,45.27,45.27,9000.0,45.44,45.44,45.27,45.27,9000.0
2013-06-21 15:20:00,45.29,45.34,45.26,45.27,11800.0,45.29,45.34,45.26,45.27,11800.0
2013-06-21 15:25:00,45.27,45.28,45.18,45.23,23000.0,45.27,45.28,45.18,45.23,23000.0
2013-06-21 15:30:00,45.22,45.24,45.17,45.17,8200.0,45.22,45.24,45.17,45.17,8200.0
2013-06-21 15:35:00,45.16,45.23,45.15,45.15,8600.0,45.16,45.23,45.15,45.15,8600.0
2013-06-21 15:40:00,45.15,45.15,45.07,45.09,11000.0,45.15,45.15,45.07,45.09,11000.0
2013-06-21 15:45:00,45.09,45.09,44.98,45.02,24400.0,45.09,45.09,44.98,45.02,24400.0
2013-06-21 15:50:00,45.02,45.04,44.94,44.95,35800.0,45.02,45.04,44.94,44.95,35800.0
2013-06-21 15:55:00,44.95,45.02,44.94,44.95,72000.0,44.95,45.02,44.94,44.95,72000.0
2013-06-24 09:30:00,44.51,44.99,44.51,44.63,4200.0,44.51,44.99,44.51,44.63,4200.0
2013-06-24 09:35:00,44.82,44.82,44.67,44.77,6000.0,44.82,44.82,44.67,44.77,6000.0
2013-06-24 09:40:00,44.76,44.76,44.62,44.71,7400.0,44.76,44.76,44.62,44.71,7400.0
2013-06-24 09:45:00,44.71,44.71,44.55,44.59,6000.0,44.71,44.71,44.55,44.59,6000.0
2013-06-24 09:50:00,44.59,44.61,44.53,44.56,3400.0,44.59,44.61,44.53,44.56,3400.0
2013-06-24 09:55:00,44.51,44.55,44.38,44.4,25400.0,44.51,44.55,44.38,44.4,25400.0
2013-06-24 10:00:00,44.4,44.4,44.21,44.3,14200.0,44.4,44.4,44.21,44.3,14200.0
2013-06-24 10:05:00,44.3,44.38,44.26,44.27,18000.0,44.3,44.38,44.26,44.27,18000.0
2013-06-24 10:10:00,44.31,44.38,44.29,44.32,15200.0,44.31,44.38,44.29,44.32,15200.0
2013-06-24 10:15:00,44.32,44.35,44.28,44.35,9200.0,44.32,44.35,44.28,44.35,9200.0
2013-06-24 10:20:00,44.35,44.35,44.26,44.32,15800.0,44.35,44.35,44.26,44.32,15800.0
2013-06-24 10:25:00,44.32,44.35,44.31,44.35,4200.0,44.32,44.35,44.31,44.35,4200.0
2013-06-24 10:30:00,44.3,44.38,44.23,44.3,5400.0,44.3,44.38,44.23,44.3,5400.0
2013-06-24 10:35:00,44.3,44.35,44.28,44.32,5600.0,44.3,44.35,44.28,44.32,5600.0
2013-06-24 10:40:00,44.35,44.39,44.33,44.38,5600.0,44.35,44.39,44.33,44.38,5600.0
2013-06-24 10:45:00,44.38,44.42,44.38,44.42,6400.0,44.38,44.42,44.38,44.42,6400.0
2013-06-24 10:50:00,44.47,44.48,44.43,44.47,10200.0,44.47,44.48,44.43,44.47,10200.0
2013-06-24 10:55:00,44.47,44.47,44.43,44.47,3600.0,44.47,44.47,44.43,44.47,3600.0
2013-06-24 11:00:00,44.44,44.47,44.43,44.44,5800.0,44.44,44.47,44.43,44.44,5800.0
2013-06-24 11:05:00,44.44,44.49,44.4,44.47,16600.0,44.44,44.49,44.4,44.47,16600.0
2013-06-24 11:10:00,44.45,44.46,44.34,44.4,18200.0,44.45,44.46,44.34,44.4,18200.0
2013-06-24 11:15:00,44.4,44.46,44.31,44.33,36800.0,44.4,44.46,44.31,44.33,36800.0
2013-06-24 11:20:00,44.31,44.33,44.27,44.3,8800.0,44.31,44.33,44.27,44.3,8800.0
2013-06-24 11:25:00,44.31,44.32,44.28,44.28,6200.0,44.31,44.32,44.28,44.28,6200.0
2013-06-24 11:30:00,44.29,44.41,44.29,44.41,10200.0,44.29,44.41,44.29,44.41,10200.0
2013-06-24 11:35:00,44.42,44.42,44.38,44.41,4000.0,44.42,44.42,44.38,44.41,4000.0
2013-06-24 11:40:00,44.42,44.47,44.41,44.42,7200.0,44.42,44.47,44.41,44.42,7200.0
2013-06-24 11:45:00,44.44,44.49,44.43,44.48,3000.0,44.44,44.49,44.43,44.48,3000.0
2013-06-24 11:50:00,44.47,44.58,44.47,44.58,8000.0,44.47,44.58,44.47,44.58,8000.0
2013-06-24 11:55:00,44.58,44.65,44.57,44.65,11600.0,44.58,44.65,44.57,44.65,11600.0
2013-06-24 12:00:00,44.67,44.7,44.61,44.63,9200.0,44.67,44.7,44.61,44.63,9200.0
2013-06-24 12:05:00,44.63,44.63,44.6,44.63,18800.0,44.63,44.63,44.6,44.63,18800.0
2013-06-24 12:10:00,44.62,44.67,44.6,44.62,11000.0,44.62,44.67,44.6,44.62,11000.0
2013-06-24 12:15:00,44.62,44.66,44.62,44.63,5000.0,44.62,44.66,44.62,44.63,5000.0
2013-06-24 12:20:00,44.61,44.63,44.6,44.63,14400.0,44.61,44.63,44.6,44.63,14400.0
2013-06-24 12:25:00,44.66,44.68,44.63,44.68,2800.0,44.66,44.68,44.63,44.68,2800.0
2013-06-24 12:30:00,44.68,44.7,44.68,44.7,3600.0,44.68,44.7,44.68,44.7,3600.0
2013-06-24 12:35:00,44.72,44.74,44.68,44.71,11600.0,44.72,44.74,44.68,44.71,11600.0
2013-06-24 12:40:00,44.72,44.74,44.71,44.74,2800.0,44.72,44.74,44.71,44.74,2800.0
2013-06-24 12:45:00,44.74,44.74,44.72,44.72,2600.0,44.74,44.74,44.72,44.72,2600.0
2013-06-24 12:50:00,44.72,44.73,44.71,44.73,16200.0,44.72,44.73,44.71,44.73,16200.0
2013-06-24 12:55:00,44.74,44.75,44.73,44.73,2600.0,44.74,44.75,44.73,44.73,2600.0
2013-06-24 13:00:00,44.74,44.76,44.73,44.74,31400.0,44.74,44.76,44.73,44.74,31400.0
2013-06-24 13:05:00,44.73,44.73,44.72,44.73,9400.0,44.73,44.73,44.72,44.73,9400.0
2013-06-24 13:10:00,44.74,44.77,44.74,44.77,1800.0,44.74,44.77,44.74,44.77,1800.0
2013-06-24 13:15:00,44.78,44.83,44.77,44.82,5800.0,44.78,44.83,44.77,44.82,5800.0
2013-06-24 13:20:00,44.85,44.94,44.85,44.94,36400.0,44.85,44.94,44.85,44.94,36400.0
2013-06-24 13:25:00,44.92,44.92,44.8,44.83,6000.0,44.92,44.92,44.8,44.83,6000.0
2013-06-24 13:30:00,44.85,44.85,44.81,44.83,4400.0,44.85,44.85,44.81,44.83,4400.0
2013-06-24 13:35:00,44.83,44.85,44.8,44.85,3800.0,44.83,44.85,44.8,44.85,3800.0
2013-06-24 13:40:00,44.85,44.87,44.84,44.85,3000.0,44.85,44.87,44.84,44.85,3000.0
2013-06-24 13:45:00,44.86,44.91,44.86,44.87,4800.0,44.86,44.91,44.86,44.87,4800.0
2013-06-24 13:50:00,44.85,44.88,44.85,44.88,49400.0,44.85,44.88,44.85,44.88,49400.0
2013-06-24 13:55:00,44.88,44.91,44.88,44.91,5200.0,44.88,44.91,44.88,44.91,5200.0
2013-06-24 14:00:00,44.91,45.0,44.89,45.0,19600.0,44.91,45.0,44.89,45.0,19600.0
2013-06-24 14:05:00,45.0,45.1,44.99,45.1,5600.0,45.0,45.1,44.99,45.1,5600.0
2013-06-24 14:10:00,45.1,45.1,45.02,45.03,7800.0,45.1,45.1,45.02,45.03,7800.0
2013-06-24 14:15:00,45.03,45.07,45.01,45.06,6000.0,45.03,45.07,45.01,45.06,6000.0
2013-06-24 14:20:00,45.07,45.1,45.01,45.04,8800.0,45.07,45.1,45.01,45.04,8800.0
2013-06-24 14:25:00,45.04,45.1,45.04,45.09,5800.0,45.04,45.1,45.04,45.09,5800.0
2013-06-24 14:30:00,45.09,45.15,45.09,45.12,5200.0,45.09,45.15,45.09,45.12,5200.0
2013-06-24 14:35:00,45.12,45.15,45.06,45.15,5200.0,45.12,45.15,45.06,45.15,5200.0
2013-06-24 14:40:00,45.15,45.16,45.05,45.13,7000.0,45.15,45.16,45.05,45.13,7000.0
2013-06-24 14:45:00,45.12,45.12,45.09,45.11,3200.0,45.12,45.12,45.09,45.11,3200.0
2013-06-24 14:50:00,45.11,45.12,45.07,45.1,9200.0,45.11,45.12,45.07,45.1,9200.0
2013-06-24 14:55:00,45.1,45.1,45.06,45.1,5800.0,45.1,45.1,45.06,45.1,5800.0
2013-06-24 15:00:00,45.1,45.13,45.06,45.11,5400.0,45.1,45.13,45.06,45.11,5400.0
2013-06-24 15:05:00,45.11,45.13,45.1,45.13,7400.0,45.11,45.13,45.1,45.13,7400.0
2013-06-24 15:10:00,45.13,45.13,45.07,45.07,6600.0,45.13,45.13,45.07,45.07,6600.0
2013-06-24 15:15:00,45.08,45.08,45.01,45.05,6800.0,45.08,45.08,45.01,45.05,6800.0
2013-06-24 15:20:00,45.04,45.06,45.0,45.02,6200.0,45.04,45.06,45.0,45.02,6200.0
2013-06-24 15:25:00,45.02,45.02,44.97,44.99,9000.0,45.02,45.02,44.97,44.99,9000.0
2013-06-24 15:30:00,44.99,45.05,44.98,44.99,12000.0,44.99,45.05,44.98,44.99,12000.0
2013-06-24 15:35:00,45.01,45.05,45.01,45.04,8000.0,45.01,45.05,45.01,45.04,8000.0
2013-06-24 15:40:00,45.04,45.04,44.96,44.96,8600.0,45.04,45.04,44.96,44.96,8600.0
2013-06-24 15:45:00,44.96,44.96,44.87,44.88,7800.0,44.96,44.96,44.87,44.88,7800.0
2013-06-24 15:50:00,44.87,44.87,44.84,44.85,26600.0,44.87,44.87,44.84,44.85,26600.0
2013-06-24 15:55:00,44.85,44.85,44.74,44.74,38200.0,44.85,44.85,44.74,44.74,38200.0
2013-06-25 09:30:00,44.97,45.29,44.95,44.99,4800.0,44.97,45.29,44.95,44.99,4800.0
2013-06-25 09:35:00,44.88,44.88,44.88,44.88,200.0,44.88,44.88,44.88,44.88,200.0
2013-06-25 09:40:00,45.12,45.12,44.9,44.94,4600.0,45.12,45.12,44.9,44.94,4600.0
2013-06-25 09:45:00,44.87,44.91,44.74,44.74,6600.0,44.87,44.91,44.74,44.74,6600.0
2013-06-25 09:50:00,44.76,44.77,44.48,44.48,5400.0,44.76,44.77,44.48,44.48,5400.0
2013-06-25 09:55:00,44.46,44.47,44.41,44.46,12400.0,44.46,44.47,44.41,44.46,12400.0
2013-06-25 10:00:00,44.56,44.84,44.56,44.84,16000.0,44.56,44.84,44.56,44.84,16000.0
2013-06-25 10:05:00,44.8,44.8,44.48,44.69,5800.0,44.8,44.8,44.48,44.69,5800.0
2013-06-25 10:10:00,44.73,44.8,44.68,44.73,8000.0,44.73,44.8,44.68,44.73,8000.0
2013-06-25 10:15:00,44.73,44.79,44.7,44.7,12600.0,44.73,44.79,44.7,44.7,12600.0
2013-06-25 10:20:00,44.63,44.81,44.63,44.74,4400.0,44.63,44.81,44.63,44.74,4400.0
2013-06-25 10:25:00,44.79,44.84,44.74,44.82,2200.0,44.79,44.84,44.74,44.82,2200.0
2013-06-25 10:30:00,44.76,44.84,44.76,44.81,4200.0,44.76,44.84,44.76,44.81,4200.0
2013-06-25 10:35:00,44.8,44.86,44.74,44.85,4600.0,44.8,44.86,44.74,44.85,4600.0
2013-06-25 10:40:00,44.82,44.85,44.82,44.85,2400.0,44.82,44.85,44.82,44.85,2400.0
2013-06-25 10:45:00,44.85,44.85,44.82,44.82,2400.0,44.85,44.85,44.82,44.82,2400.0
2013-06-25 10:50:00,44.82,44.91,44.82,44.89,4600.0,44.82,44.91,44.82,44.89,4600.0
2013-06-25 10:55:00,44.87,45.0,44.87,44.98,5200.0,44.87,45.0,44.87,44.98,5200.0
2013-06-25 11:00:00,44.98,44.99,44.92,44.96,9600.0,44.98,44.99,44.92,44.96,9600.0
2013-06-25 11:05:00,44.98,44.99,44.97,44.99,3800.0,44.98,44.99,44.97,44.99,3800.0
2013-06-25 11:10:00,45.04,45.04,44.99,44.99,1800.0,45.04,45.04,44.99,44.99,1800.0
2013-06-25 11:15:00,44.99,44.99,44.97,44.99,5400.0,44.99,44.99,44.97,44.99,5400.0
2013-06-25 11:20:00,44.97,44.98,44.96,44.98,6200.0,44.97,44.98,44.96,44.98,6200.0
2013-06-25 11:25:00,44.97,44.98,44.93,44.96,7400.0,44.97,44.98,44.93,44.96,7400.0
2013-06-25 11:30:00,44.95,44.97,44.95,44.97,600.0,44.95,44.97,44.95,44.97,600.0
2013-06-25 11:35:00,44.92,44.94,44.92,44.93,5200.0,44.92,44.94,44.92,44.93,5200.0
2013-06-25 11:40:00,44.95,44.99,44.94,44.94,10200.0,44.95,44.99,44.94,44.94,10200.0
2013-06-25 11:45:00,44.95,44.96,44.88,44.92,4800.0,44.95,44.96,44.88,44.92,4800.0
2013-06-25 11:50:00,44.91,44.99,44.91,44.98,4600.0,44.91,44.99,44.91,44.98,4600.0
2013-06-25 11:55:00,44.96,45.01,44.96,44.99,2800.0,44.96,45.01,44.96,44.99,2800.0
2013-06-25 12:00:00,44.99,44.99,44.95,44.96,3200.0,44.99,44.99,44.95,44.96,3200.0
2013-06-25 12:05:00,44.96,45.0,44.96,44.99,3200.0,44.96,45.0,44.96,44.99,3200.0
2013-06-25 12:10:00,44.99,45.01,44.99,44.99,3400.0,44.99,45.01,44.99,44.99,3400.0
2013-06-25 12:15:00,45.0,45.0,44.98,44.98,1200.0,45.0,45.0,44.98,44.98,1200.0
2013-06-25 12:20:00,44.96,44.99,44.96,44.99,1000.0,44.96,44.99,44.96,44.99,1000.0
2013-06-25 12:25:00,44.99,44.99,44.98,44.99,5000.0,44.99,44.99,44.98,44.99,5000.0
2013-06-25 12:30:00,44.98,45.11,44.98,45.11,4200.0,44.98,45.11,44.98,45.11,4200.0
2013-06-25 12:35:00,45.11,45.11,45.01,45.01,2400.0,45.11,45.11,45.01,45.01,2400.0
2013-06-25 12:40:00,45.01,45.01,44.93,44.93,2800.0,45.01,45.01,44.93,44.93,2800.0
2013-06-25 12:45:00,44.97,44.98,44.94,44.97,3400.0,44.97,44.98,44.94,44.97,3400.0
2013-06-25 12:50:00,44.95,44.97,44.95,44.97,4200.0,44.95,44.97,44.95,44.97,4200.0
2013-06-25 12:55:00,44.96,44.98,44.96,44.96,2600.0,44.96,44.98,44.96,44.96,2600.0
2013-06-25 13:00:00,44.96,44.98,44.96,44.98,11000.0,44.96,44.98,44.96,44.98,11000.0
2013-06-25 13:05:00,44.96,44.97,44.94,44.97,3000.0,44.96,44.97,44.94,44.97,3000.0
2013-06-25 13:10:00,44.96,44.96,44.95,44.96,1200.0,44.96,44.96,44.95,44.96,1200.0
2013-06-25 13:15:00,44.96,44.97,44.94,44.96,8400.0,44.96,44.97,44.94,44.96,8400.0
2013-06-25 13:20:00,44.96,44.97,44.92,44.95,11000.0,44.96,44.97,44.92,44.95,11000.0
2013-06-25 13:25:00,44.97,44.99,44.97,44.99,5400.0,44.97,44.99,44.97,44.99,5400.0
2013-06-25 13:30:00,44.97,44.98,44.95,44.95,8600.0,44.97,44.98,44.95,44.95,8600.0
2013-06-25 13:35:00,44.95,44.97,44.92,44.95,3000.0,44.95,44.97,44.92,44.95,3000.0
2013-06-25 13:40:00,44.93,44.98,44.92,44.97,4200.0,44.93,44.98,44.92,44.97,4200.0
2013-06-25 13:45:00,44.95,44.96,44.95,44.96,400.0,44.95,44.96,44.95,44.96,400.0
2013-06-25 13:50:00,44.98,44.99,44.92,44.92,15000.0,44.98,44.99,44.92,44.92,15000.0
2013-06-25 13:55:00,44.92,44.98,44.92,44.98,13000.0,44.92,44.98,44.92,44.98,13000.0
2013-06-25 14:00:00,44.99,45.06,44.95,45.05,19800.0,44.99,45.06,44.95,45.05,19800.0
2013-06-25 14:05:00,45.04,45.09,45.04,45.06,8400.0,45.04,45.09,45.04,45.06,8400.0
2013-06-25 14:10:00,45.06,45.06,44.98,44.98,3000.0,45.06,45.06,44.98,44.98,3000.0
2013-06-25 14:15:00,44.99,44.99,44.98,44.98,1400.0,44.99,44.99,44.98,44.98,1400.0
2013-06-25 14:20:00,44.99,44.99,44.96,44.97,9400.0,44.99,44.99,44.96,44.97,9400.0
2013-06-25 14:25:00,44.96,44.99,44.96,44.99,2800.0,44.96,44.99,44.96,44.99,2800.0
2013-06-25 14:30:00,44.99,45.07,44.97,45.07,6000.0,44.99,45.07,44.97,45.07,6000.0
2013-06-25 14:35:00,45.06,45.08,45.05,45.05,2200.0,45.06,45.08,45.05,45.05,2200.0
2013-06-25 14:40:00,45.08,45.08,45.06,45.06,2800.0,45.08,45.08,45.06,45.06,2800.0
2013-06-25 14:45:00,45.04,45.05,45.01,45.02,3600.0,45.04,45.05,45.01,45.02,3600.0
2013-06-25 14:50:00,45.03,45.05,45.02,45.02,1000.0,45.03,45.05,45.02,45.02,1000.0
2013-06-25 14:55:00,45.02,45.02,45.01,45.01,7200.0,45.02,45.02,45.01,45.01,7200.0
2013-06-25 15:00:00,45.01,45.04,45.0,45.03,4800.0,45.01,45.04,45.0,45.03,4800.0
2013-06-25 15:05:00,45.02,45.04,45.02,45.04,3600.0,45.02,45.04,45.02,45.04,3600.0
2013-06-25 15:10:00,45.03,45.03,45.02,45.02,1000.0,45.03,45.03,45.02,45.02,1000.0
2013-06-25 15:15:00,45.02,45.05,45.02,45.04,6200.0,45.02,45.05,45.02,45.04,6200.0
2013-06-25 15:20:00,45.03,45.05,45.02,45.05,4800.0,45.03,45.05,45.02,45.05,4800.0
2013-06-25 15:25:00,45.05,45.08,45.04,45.08,4400.0,45.05,45.08,45.04,45.08,4400.0
2013-06-25 15:30:00,45.08,45.08,45.08,45.08,7200.0,45.08,45.08,45.08,45.08,7200.0
2013-06-25 15:35:00,45.08,45.12,45.08,45.1,9200.0,45.08,45.12,45.08,45.1,9200.0
2013-06-25 15:40:00,45.1,45.14,45.1,45.13,13600.0,45.1,45.14,45.1,45.13,13600.0
2013-06-25 15:45:00,45.13,45.13,45.1,45.11,12600.0,45.13,45.13,45.1,45.11,12600.0
2013-06-25 15:50:00,45.09,45.14,45.05,45.13,28800.0,45.09,45.14,45.05,45.13,28800.0
2013-06-25 15:55:00,45.13,45.14,45.09,45.13,36400.0,45.13,45.14,45.09,45.13,36400.0
2013-06-26 09:30:00,45.54,45.58,45.37,45.41,11800.0,45.54,45.58,45.37,45.41,11800.0
2013-06-26 09:35:00,45.34,45.6,45.34,45.58,8600.0,45.34,45.6,45.34,45.58,8600.0
2013-06-26 09:40:00,45.5,45.52,45.44,45.48,3200.0,45.5,45.52,45.44,45.48,3200.0
2013-06-26 09:45:00,45.5,45.5,45.49,45.5,1400.0,45.5,45.5,45.49,45.5,1400.0
2013-06-26 09:50:00,45.51,45.52,45.46,45.5,8200.0,45.51,45.52,45.46,45.5,8200.0
2013-06-26 09:55:00,45.5,45.51,45.47,45.48,4400.0,45.5,45.51,45.47,45.48,4400.0
2013-06-26 10:00:00,45.48,45.51,45.46,45.51,10800.0,45.48,45.51,45.46,45.51,10800.0
2013-06-26 10:05:00,45.51,45.53,45.49,45.5,5600.0,45.51,45.53,45.49,45.5,5600.0
2013-06-26 10:10:00,45.49,45.52,45.43,45.49,12200.0,45.49,45.52,45.43,45.49,12200.0
2013-06-26 10:15:00,45.5,45.5,45.45,45.47,4400.0,45.5,45.5,45.45,45.47,4400.0
2013-06-26 10:20:00,45.3,45.45,45.3,45.43,6400.0,45.3,45.45,45.3,45.43,6400.0
2013-06-26 10:25:00,45.4,45.4,45.22,45.29,2600.0,45.4,45.4,45.22,45.29,2600.0
2013-06-26 10:30:00,45.26,45.33,45.26,45.32,9600.0,45.26,45.33,45.26,45.32,9600.0
2013-06-26 10:35:00,45.3,45.4,45.28,45.4,3000.0,45.3,45.4,45.28,45.4,3000.0
2013-06-26 10:40:00,45.39,45.47,45.37,45.45,4400.0,45.39,45.47,45.37,45.45,4400.0
2013-06-26 10:45:00,45.46,45.46,45.41,45.41,1600.0,45.46,45.46,45.41,45.41,1600.0
2013-06-26 10:50:00,45.39,45.39,45.35,45.38,8600.0,45.39,45.39,45.35,45.38,8600.0
2013-06-26 10:55:00,45.38,45.41,45.35,45.35,8800.0,45.38,45.41,45.35,45.35,8800.0
2013-06-26 11:00:00,45.35,45.36,45.31,45.31,10800.0,45.35,45.36,45.31,45.31,10800.0
2013-06-26 11:05:00,45.31,45.35,45.29,45.35,10000.0,45.31,45.35,45.29,45.35,10000.0
2013-06-26 11:10:00,45.35,45.4,45.35,45.4,5800.0,45.35,45.4,45.35,45.4,5800.0
2013-06-26 11:15:00,45.38,45.47,45.35,45.45,62600.0,45.38,45.47,45.35,45.45,62600.0
2013-06-26 11:20:00,45.48,45.48,45.42,45.44,3000.0,45.48,45.48,45.42,45.44,3000.0
2013-06-26 11:25:00,45.44,45.48,45.42,45.45,3800.0,45.44,45.48,45.42,45.45,3800.0
2013-06-26 11:30:00,45.47,45.48,45.45,45.47,3800.0,45.47,45.48,45.45,45.47,3800.0
2013-06-26 11:35:00,45.49,45.49,45.44,45.47,2800.0,45.49,45.49,45.44,45.47,2800.0
2013-06-26 11:40:00,45.44,45.49,45.43,45.47,5200.0,45.44,45.49,45.43,45.47,5200.0
2013-06-26 11:45:00,45.46,45.48,45.45,45.48,2000.0,45.46,45.48,45.45,45.48,2000.0
2013-06-26 11:50:00,45.48,45.51,45.45,45.45,22800.0,45.48,45.51,45.45,45.45,22800.0
2013-06-26 11:55:00,45.45,45.48,45.44,45.44,3800.0,45.45,45.48,45.44,45.44,3800.0
2013-06-26 12:00:00,45.43,45.49,45.43,45.48,3000.0,45.43,45.49,45.43,45.48,3000.0
2013-06-26 12:05:00,45.47,45.49,45.42,45.44,5600.0,45.47,45.49,45.42,45.44,5600.0
2013-06-26 12:10:00,45.46,45.46,45.43,45.44,1200.0,45.46,45.46,45.43,45.44,1200.0
2013-06-26 12:15:00,45.46,45.48,45.43,45.43,15400.0,45.46,45.48,45.43,45.43,15400.0
2013-06-26 12:20:00,45.45,45.48,45.42,45.46,1600.0,45.45,45.48,45.42,45.46,1600.0
2013-06-26 12:25:00,45.46,45.47,45.44,45.45,1800.0,45.46,45.47,45.44,45.45,1800.0
2013-06-26 12:30:00,45.47,45.47,45.38,45.4,5200.0,45.47,45.47,45.38,45.4,5200.0
2013-06-26 12:35:00,45.39,45.42,45.38,45.42,2600.0,45.39,45.42,45.38,45.42,2600.0
2013-06-26 12:40:00,45.43,45.46,45.42,45.44,3400.0,45.43,45.46,45.42,45.44,3400.0
2013-06-26 12:45:00,45.42,45.45,45.4,45.4,2400.0,45.42,45.45,45.4,45.4,2400.0
2013-06-26 12:50:00,45.37,45.4,45.37,45.38,3400.0,45.37,45.4,45.37,45.38,3400.0
2013-06-26 12:55:00,45.4,45.41,45.35,45.39,8800.0,45.4,45.41,45.35,45.39,8800.0
2013-06-26 13:00:00,45.41,45.41,45.38,45.38,2400.0,45.41,45.41,45.38,45.38,2400.0
2013-06-26 13:05:00,45.37,45.43,45.37,45.42,5400.0,45.37,45.43,45.37,45.42,5400.0
2013-06-26 13:10:00,45.42,45.45,45.42,45.43,1400.0,45.42,45.45,45.42,45.43,1400.0
2013-06-26 13:15:00,45.43,45.45,45.42,45.42,2600.0,45.43,45.45,45.42,45.42,2600.0
2013-06-26 13:20:00,45.4,45.4,45.37,45.39,2200.0,45.4,45.4,45.37,45.39,2200.0
2013-06-26 13:25:00,45.44,45.47,45.42,45.47,3000.0,45.44,45.47,45.42,45.47,3000.0
2013-06-26 13:30:00,45.47,45.48,45.41,45.42,8400.0,45.47,45.48,45.41,45.42,8400.0
2013-06-26 13:35:00,45.44,45.48,45.44,45.46,2800.0,45.44,45.48,45.44,45.46,2800.0
2013-06-26 13:40:00,45.48,45.48,45.39,45.39,4200.0,45.48,45.48,45.39,45.39,4200.0
2013-06-26 13:45:00,45.4,45.42,45.4,45.42,600.0,45.4,45.42,45.4,45.42,600.0
2013-06-26 13:50:00,45.43,45.46,45.39,45.42,9800.0,45.43,45.46,45.39,45.42,9800.0
2013-06-26 13:55:00,45.42,45.43,45.38,45.43,3200.0,45.42,45.43,45.38,45.43,3200.0
2013-06-26 14:00:00,45.43,45.45,45.42,45.44,3200.0,45.43,45.45,45.42,45.44,3200.0
2013-06-26 14:05:00,45.43,45.43,45.4,45.4,2400.0,45.43,45.43,45.4,45.4,2400.0
2013-06-26 14:10:00,45.41,45.46,45.41,45.43,6000.0,45.41,45.46,45.41,45.43,6000.0
2013-06-26 14:15:00,45.46,45.52,45.44,45.46,10800.0,45.46,45.52,45.44,45.46,10800.0
2013-06-26 14:20:00,45.49,45.56,45.49,45.56,6600.0,45.49,45.56,45.49,45.56,6600.0
2013-06-26 14:25:00,45.53,45.56,45.52,45.54,3600.0,45.53,45.56,45.52,45.54,3600.0
2013-06-26 14:30:00,45.55,45.56,45.52,45.56,3800.0,45.55,45.56,45.52,45.56,3800.0
2013-06-26 14:35:00,45.54,45.56,45.52,45.56,4400.0,45.54,45.56,45.52,45.56,4400.0
2013-06-26 14:40:00,45.53,45.58,45.53,45.57,5600.0,45.53,45.58,45.53,45.57,5600.0
2013-06-26 14:45:00,45.57,45.57,45.53,45.57,4800.0,45.57,45.57,45.53,45.57,4800.0
2013-06-26 14:50:00,45.55,45.58,45.55,45.56,4200.0,45.55,45.58,45.55,45.56,4200.0
2013-06-26 14:55:00,45.56,45.6,45.55,45.6,4600.0,45.56,45.6,45.55,45.6,4600.0
2013-06-26 15:00:00,45.59,45.62,45.59,45.62,2800.0,45.59,45.62,45.59,45.62,2800.0
2013-06-26 15:05:00,45.59,45.61,45.57,45.58,4600.0,45.59,45.61,45.57,45.58,4600.0
2013-06-26 15:10:00,45.56,45.57,45.49,45.5,23800.0,45.56,45.57,45.49,45.5,23800.0
2013-06-26 15:15:00,45.51,45.51,45.47,45.47,4200.0,45.51,45.51,45.47,45.47,4200.0
2013-06-26 15:20:00,45.48,45.52,45.47,45.49,5200.0,45.48,45.52,45.47,45.49,5200.0
2013-06-26 15:25:00,45.51,45.51,45.49,45.51,12200.0,45.51,45.51,45.49,45.51,12200.0
2013-06-26 15:30:00,45.5,45.52,45.49,45.5,9800.0,45.5,45.52,45.49,45.5,9800.0
2013-06-26 15:35:00,45.5,45.51,45.49,45.51,4800.0,45.5,45.51,45.49,45.51,4800.0
2013-06-26 15:40:00,45.51,45.51,45.48,45.48,35600.0,45.51,45.51,45.48,45.48,35600.0
2013-06-26 15:45:00,45.48,45.48,45.43,45.43,31600.0,45.48,45.48,45.43,45.43,31600.0
2013-06-26 15:50:00,45.43,45.44,45.38,45.4,35200.0,45.43,45.44,45.38,45.4,35200.0
2013-06-26 15:55:00,45.41,45.41,45.31,45.32,49000.0,45.41,45.41,45.31,45.32,49000.0
2013-06-27 09:30:00,45.46,45.85,45.46,45.85,5000.0,45.46,45.85,45.46,45.85,5000.0
2013-06-27 09:35:00,45.89,45.89,45.6,45.67,13400.0,45.89,45.89,45.6,45.67,13400.0
2013-06-27 09:40:00,45.73,45.77,45.73,45.73,3000.0,45.73,45.77,45.73,45.73,3000.0
2013-06-27 09:45:00,45.75,45.8,45.73,45.77,5200.0,45.75,45.8,45.73,45.77,5200.0
2013-06-27 09:50:00,45.78,45.8,45.7,45.79,7000.0,45.78,45.8,45.7,45.79,7000.0
2013-06-27 09:55:00,45.79,45.82,45.79,45.82,1800.0,45.79,45.82,45.79,45.82,1800.0
2013-06-27 10:00:00,45.81,45.81,45.76,45.76,1800.0,45.81,45.81,45.76,45.76,1800.0
2013-06-27 10:05:00,45.73,45.73,45.64,45.67,6000.0,45.73,45.73,45.64,45.67,6000.0
2013-06-27 10:10:00,45.67,45.67,45.63,45.65,6000.0,45.67,45.67,45.63,45.65,6000.0
2013-06-27 10:15:00,45.65,45.69,45.65,45.66,4200.0,45.65,45.69,45.65,45.66,4200.0
2013-06-27 10:20:00,45.69,45.73,45.68,45.69,6600.0,45.69,45.73,45.68,45.69,6600.0
2013-06-27 10:25:00,45.7,45.83,45.7,45.82,4600.0,45.7,45.83,45.7,45.82,4600.0
2013-06-27 10:30:00,45.82,45.88,45.82,45.88,7000.0,45.82,45.88,45.82,45.88,7000.0
2013-06-27 10:35:00,45.89,45.94,45.88,45.92,2600.0,45.89,45.94,45.88,45.92,2600.0
2013-06-27 10:40:00,45.92,45.97,45.92,45.93,7000.0,45.92,45.97,45.92,45.93,7000.0
2013-06-27 10:45:00,45.92,45.97,45.92,45.92,6800.0,45.92,45.97,45.92,45.92,6800.0
2013-06-27 10:50:00,45.97,45.97,45.95,45.96,2400.0,45.97,45.97,45.95,45.96,2400.0
2013-06-27 10:55:00,45.91,45.95,45.91,45.92,2800.0,45.91,45.95,45.91,45.92,2800.0
2013-06-27 11:00:00,45.94,45.97,45.86,45.9,6400.0,45.94,45.97,45.86,45.9,6400.0
2013-06-27 11:05:00,45.96,45.96,45.89,45.91,5600.0,45.96,45.96,45.89,45.91,5600.0
2013-06-27 11:10:00,45.88,45.88,45.77,45.77,1600.0,45.88,45.88,45.77,45.77,1600.0
2013-06-27 11:15:00,45.82,45.82,45.77,45.77,1000.0,45.82,45.82,45.77,45.77,1000.0
2013-06-27 11:20:00,45.79,45.79,45.64,45.64,3800.0,45.79,45.79,45.64,45.64,3800.0
2013-06-27 11:25:00,45.66,45.69,45.65,45.68,3400.0,45.66,45.69,45.65,45.68,3400.0
2013-06-27 11:30:00,45.66,45.67,45.63,45.65,1600.0,45.66,45.67,45.63,45.65,1600.0
2013-06-27 11:35:00,45.65,45.67,45.62,45.62,3600.0,45.65,45.67,45.62,45.62,3600.0
2013-06-27 11:40:00,45.62,45.63,45.6,45.6,1400.0,45.62,45.63,45.6,45.6,1400.0
2013-06-27 11:45:00,45.6,45.6,45.6,45.6,400.0,45.6,45.6,45.6,45.6,400.0
2013-06-27 11:50:00,45.6,45.63,45.6,45.61,3000.0,45.6,45.63,45.6,45.61,3000.0
2013-06-27 11:55:00,45.59,45.59,45.58,45.58,1000.0,45.59,45.59,45.58,45.58,1000.0
2013-06-27 12:00:00,45.59,45.59,45.51,45.52,2400.0,45.59,45.59,45.51,45.52,2400.0
2013-06-27 12:05:00,45.5,45.53,45.49,45.49,2200.0,45.5,45.53,45.49,45.49,2200.0
2013-06-27 12:10:00,45.49,45.54,45.49,45.51,1000.0,45.49,45.54,45.49,45.51,1000.0
2013-06-27 12:15:00,45.52,45.6,45.52,45.58,5800.0,45.52,45.6,45.52,45.58,5800.0
2013-06-27 12:20:00,45.58,45.59,45.56,45.58,1000.0,45.58,45.59,45.56,45.58,1000.0
2013-06-27 12:25:00,45.58,45.58,45.55,45.57,1400.0,45.58,45.58,45.55,45.57,1400.0
2013-06-27 12:30:00,45.59,45.6,45.57,45.6,1200.0,45.59,45.6,45.57,45.6,1200.0
2013-06-27 12:35:00,45.6,45.6,45.56,45.57,1200.0,45.6,45.6,45.56,45.57,1200.0
2013-06-27 12:40:00,45.58,45.6,45.57,45.59,2200.0,45.58,45.6,45.57,45.59,2200.0
2013-06-27 12:45:00,45.58,45.59,45.56,45.59,800.0,45.58,45.59,45.56,45.59,800.0
2013-06-27 12:50:00,45.59,45.59,45.58,45.58,600.0,45.59,45.59,45.58,45.58,600.0
2013-06-27 12:55:00,45.58,45.6,45.58,45.59,2000.0,45.58,45.6,45.58,45.59,2000.0
2013-06-27 13:00:00,45.58,45.62,45.58,45.59,3200.0,45.58,45.62,45.58,45.59,3200.0
2013-06-27 13:05:00,45.57,45.57,45.57,45.57,600.0,45.57,45.57,45.57,45.57,600.0
2013-06-27 13:10:00,45.6,45.67,45.6,45.62,5200.0,45.6,45.67,45.6,45.62,5200.0
2013-06-27 13:15:00,45.62,45.63,45.62,45.63,800.0,45.62,45.63,45.62,45.63,800.0
2013-06-27 13:20:00,45.64,45.66,45.61,45.66,3000.0,45.64,45.66,45.61,45.66,3000.0
2013-06-27 13:25:00,45.64,45.7,45.64,45.7,4200.0,45.64,45.7,45.64,45.7,4200.0
2013-06-27 13:30:00,45.7,45.73,45.68,45.73,3000.0,45.7,45.73,45.68,45.73,3000.0
2013-06-27 13:35:00,45.73,45.74,45.67,45.67,4200.0,45.73,45.74,45.67,45.67,4200.0
2013-06-27 13:40:00,45.67,45.68,45.66,45.67,1800.0,45.67,45.68,45.66,45.67,1800.0
2013-06-27 13:45:00,45.66,45.7,45.65,45.66,5800.0,45.66,45.7,45.65,45.66,5800.0
2013-06-27 13:50:00,45.67,45.7,45.66,45.68,2800.0,45.67,45.7,45.66,45.68,2800.0
2013-06-27 13:55:00,45.7,45.7,45.63,45.63,9800.0,45.7,45.7,45.63,45.63,9800.0
2013-06-27 14:00:00,45.6,45.62,45.6,45.6,1000.0,45.6,45.62,45.6,45.6,1000.0
2013-06-27 14:05:00,45.59,45.6,45.55,45.57,2800.0,45.59,45.6,45.55,45.57,2800.0
2013-06-27 14:10:00,45.56,45.61,45.54,45.61,3000.0,45.56,45.61,45.54,45.61,3000.0
2013-06-27 14:15:00,45.59,45.59,45.58,45.58,2400.0,45.59,45.59,45.58,45.58,2400.0
2013-06-27 14:20:00,45.58,45.62,45.58,45.61,3600.0,45.58,45.62,45.58,45.61,3600.0
2013-06-27 14:25:00,45.61,45.62,45.6,45.62,2800.0,45.61,45.62,45.6,45.62,2800.0
2013-06-27 14:30:00,45.62,45.66,45.62,45.66,3800.0,45.62,45.66,45.62,45.66,3800.0
2013-06-27 14:35:00,45.66,45.66,45.65,45.65,1000.0,45.66,45.66,45.65,45.65,1000.0
2013-06-27 14:40:00,45.66,45.66,45.59,45.59,1600.0,45.66,45.66,45.59,45.59,1600.0
2013-06-27 14:45:00,45.59,45.63,45.58,45.6,2200.0,45.59,45.63,45.58,45.6,2200.0
2013-06-27 14:50:00,45.6,45.65,45.6,45.6,4400.0,45.6,45.65,45.6,45.6,4400.0
2013-06-27 14:55:00,45.6,45.61,45.57,45.57,5600.0,45.6,45.61,45.57,45.57,5600.0
2013-06-27 15:00:00,45.59,45.59,45.54,45.56,1400.0,45.59,45.59,45.54,45.56,1400.0
2013-06-27 15:05:00,45.56,45.57,45.5,45.56,4400.0,45.56,45.57,45.5,45.56,4400.0
2013-06-27 15:10:00,45.56,45.57,45.54,45.55,2800.0,45.56,45.57,45.54,45.55,2800.0
2013-06-27 15:15:00,45.54,45.55,45.54,45.55,2400.0,45.54,45.55,45.54,45.55,2400.0
2013-06-27 15:20:00,45.55,45.56,45.53,45.54,3600.0,45.55,45.56,45.53,45.54,3600.0
2013-06-27 15:25:00,45.55,45.56,45.55,45.55,9800.0,45.55,45.56,45.55,45.55,9800.0
2013-06-27 15:30:00,45.55,45.55,45.51,45.52,6200.0,45.55,45.55,45.51,45.52,6200.0
2013-06-27 15:35:00,45.51,45.51,45.47,45.49,9400.0,45.51,45.51,45.47,45.49,9400.0
2013-06-27 15:40:00,45.51,45.52,45.48,45.49,3400.0,45.51,45.52,45.48,45.49,3400.0
2013-06-27 15:45:00,45.44,45.48,45.43,45.46,8200.0,45.44,45.48,45.43,45.46,8200.0
2013-06-27 15:50:00,45.44,45.44,45.4,45.43,28200.0,45.44,45.44,45.4,45.43,28200.0
2013-06-27 15:55:00,45.43,45.45,45.36,45.36,46400.0,45.43,45.45,45.36,45.36,46400.0
2013-06-28 09:30:00,45.36,45.54,45.36,45.54,3800.0,45.36,45.54,45.36,45.54,3800.0
2013-06-28 09:35:00,45.34,45.63,45.34,45.63,6400.0,45.34,45.63,45.34,45.63,6400.0
2013-06-28 09:40:00,45.59,45.6,45.35,45.35,4200.0,45.59,45.6,45.35,45.35,4200.0
2013-06-28 09:45:00,45.35,45.35,45.3,45.31,4400.0,45.35,45.35,45.3,45.31,4400.0
2013-06-28 09:50:00,45.3,45.3,45.19,45.19,3200.0,45.3,45.3,45.19,45.19,3200.0
2013-06-28 09:55:00,45.19,45.19,45.07,45.07,2600.0,45.19,45.19,45.07,45.07,2600.0
2013-06-28 10:00:00,45.08,45.2,45.08,45.2,2400.0,45.08,45.2,45.08,45.2,2400.0
2013-06-28 10:05:00,45.18,45.18,45.08,45.13,3000.0,45.18,45.18,45.08,45.13,3000.0
2013-06-28 10:10:00,45.18,45.26,45.1,45.22,4200.0,45.18,45.26,45.1,45.22,4200.0
2013-06-28 10:15:00,45.21,45.21,45.13,45.15,3400.0,45.21,45.21,45.13,45.15,3400.0
2013-06-28 10:20:00,45.13,45.13,45.08,45.08,3600.0,45.13,45.13,45.08,45.08,3600.0
2013-06-28 10:25:00,45.08,45.09,45.07,45.08,10400.0,45.08,45.09,45.07,45.08,10400.0
2013-06-28 10:30:00,45.12,45.17,45.1,45.12,18800.0,45.12,45.17,45.1,45.12,18800.0
2013-06-28 10:35:00,45.13,45.2,45.13,45.13,1200.0,45.13,45.2,45.13,45.13,1200.0
2013-06-28 10:40:00,45.15,45.17,45.15,45.16,1400.0,45.15,45.17,45.15,45.16,1400.0
2013-06-28 10:45:00,45.13,45.13,45.07,45.07,2600.0,45.13,45.13,45.07,45.07,2600.0
2013-06-28 10:50:00,45.05,45.06,45.01,45.05,10400.0,45.05,45.06,45.01,45.05,10400.0
2013-06-28 10:55:00,45.05,45.09,45.02,45.07,8200.0,45.05,45.09,45.02,45.07,8200.0
2013-06-28 11:00:00,45.07,45.07,44.98,45.0,9800.0,45.07,45.07,44.98,45.0,9800.0
2013-06-28 11:05:00,45.0,45.04,44.99,45.0,12600.0,45.0,45.04,44.99,45.0,12600.0
2013-06-28 11:10:00,45.04,45.1,45.0,45.1,4800.0,45.04,45.1,45.0,45.1,4800.0
2013-06-28 11:15:00,45.1,45.1,45.07,45.07,4200.0,45.1,45.1,45.07,45.07,4200.0
2013-06-28 11:20:00,45.06,45.08,45.02,45.02,12200.0,45.06,45.08,45.02,45.02,12200.0
2013-06-28 11:25:00,45.02,45.02,45.0,45.02,1800.0,45.02,45.02,45.0,45.02,1800.0
2013-06-28 11:30:00,44.98,45.1,44.98,45.04,3200.0,44.98,45.1,44.98,45.04,3200.0
2013-06-28 11:35:00,45.04,45.06,45.01,45.04,2000.0,45.04,45.06,45.01,45.04,2000.0
2013-06-28 11:40:00,45.04,45.05,45.0,45.04,2800.0,45.04,45.05,45.0,45.04,2800.0
2013-06-28 11:45:00,45.07,45.07,45.05,45.06,3000.0,45.07,45.07,45.05,45.06,3000.0
2013-06-28 11:50:00,45.06,45.08,45.02,45.06,6600.0,45.06,45.08,45.02,45.06,6600.0
2013-06-28 11:55:00,45.05,45.1,45.04,45.05,9000.0,45.05,45.1,45.04,45.05,9000.0
2013-06-28 12:00:00,45.05,45.06,45.02,45.06,3600.0,45.05,45.06,45.02,45.06,3600.0
2013-06-28 12:05:00,45.04,45.04,44.94,44.97,4000.0,45.04,45.04,44.94,44.97,4000.0
2013-06-28 12:10:00,44.96,44.98,44.93,44.98,2400.0,44.96,44.98,44.93,44.98,2400.0
2013-06-28 12:15:00,44.99,44.99,44.94,44.94,2400.0,44.99,44.99,44.94,44.94,2400.0
2013-06-28 12:20:00,44.94,44.95,44.9,44.94,2600.0,44.94,44.95,44.9,44.94,2600.0
2013-06-28 12:25:00,44.94,45.05,44.93,45.05,6400.0,44.94,45.05,44.93,45.05,6400.0
2013-06-28 12:30:00,45.04,45.04,44.99,45.0,3400.0,45.04,45.04,44.99,45.0,3400.0
2013-06-28 12:35:00,44.99,45.06,44.96,45.06,4000.0,44.99,45.06,44.96,45.06,4000.0
2013-06-28 12:40:00,45.05,45.05,45.05,45.05,1200.0,45.05,45.05,45.05,45.05,1200.0
2013-06-28 12:45:00,45.05,45.07,45.01,45.06,4800.0,45.05,45.07,45.01,45.06,4800.0
2013-06-28 12:50:00,45.06,45.06,45.02,45.02,2400.0,45.06,45.06,45.02,45.02,2400.0
2013-06-28 12:55:00,45.02,45.06,45.01,45.01,4000.0,45.02,45.06,45.01,45.01,4000.0
2013-06-28 13:00:00,45.01,45.01,44.97,44.97,800.0,45.01,45.01,44.97,44.97,800.0
2013-06-28 13:05:00,44.99,45.06,44.99,45.0,7400.0,44.99,45.06,44.99,45.0,7400.0
2013-06-28 13:10:00,45.0,45.0,45.0,45.0,200.0,45.0,45.0,45.0,45.0,200.0
2013-06-28 13:15:00,45.04,45.04,45.04,45.04,1000.0,45.04,45.04,45.04,45.04,1000.0
2013-06-28 13:20:00,45.05,45.05,45.01,45.03,6200.0,45.05,45.05,45.01,45.03,6200.0
2013-06-28 13:25:00,45.01,45.01,44.98,44.98,2600.0,45.01,45.01,44.98,44.98,2600.0
2013-06-28 13:30:00,45.0,45.02,44.99,44.99,4800.0,45.0,45.02,44.99,44.99,4800.0
2013-06-28 13:35:00,45.02,45.02,44.99,44.99,72400.0,45.02,45.02,44.99,44.99,72400.0
2013-06-28 13:40:00,44.99,45.01,44.96,45.0,55000.0,44.99,45.01,44.96,45.0,55000.0
2013-06-28 13:45:00,45.01,45.1,45.01,45.09,4200.0,45.01,45.1,45.01,45.09,4200.0
2013-06-28 13:50:00,45.09,45.14,45.09,45.09,10400.0,45.09,45.14,45.09,45.09,10400.0
2013-06-28 13:55:00,45.1,45.13,45.09,45.1,5000.0,45.1,45.13,45.09,45.1,5000.0
2013-06-28 14:00:00,45.08,45.12,45.07,45.08,10200.0,45.08,45.12,45.07,45.08,10200.0
2013-06-28 14:05:00,45.08,45.09,45.07,45.07,3600.0,45.08,45.09,45.07,45.07,3600.0
2013-06-28 14:10:00,45.08,45.08,45.07,45.08,5600.0,45.08,45.08,45.07,45.08,5600.0
2013-06-28 14:15:00,45.07,45.08,45.03,45.06,3600.0,45.07,45.08,45.03,45.06,3600.0
2013-06-28 14:20:00,45.06,45.06,45.02,45.05,3800.0,45.06,45.06,45.02,45.05,3800.0
2013-06-28 14:25:00,45.07,45.09,45.06,45.08,6200.0,45.07,45.09,45.06,45.08,6200.0
2013-06-28 14:30:00,45.08,45.09,45.07,45.07,11400.0,45.08,45.09,45.07,45.07,11400.0
2013-06-28 14:35:00,45.07,45.08,45.07,45.08,8200.0,45.07,45.08,45.07,45.08,8200.0
2013-06-28 14:40:00,45.08,45.08,45.04,45.06,10600.0,45.08,45.08,45.04,45.06,10600.0
2013-06-28 14:45:00,45.08,45.08,45.04,45.05,11000.0,45.08,45.08,45.04,45.05,11000.0
2013-06-28 14:50:00,45.05,45.06,45.04,45.05,14600.0,45.05,45.06,45.04,45.05,14600.0
2013-06-28 14:55:00,45.05,45.06,45.03,45.05,5800.0,45.05,45.06,45.03,45.05,5800.0
2013-06-28 15:00:00,45.03,45.06,44.99,45.01,5600.0,45.03,45.06,44.99,45.01,5600.0
2013-06-28 15:05:00,45.0,45.07,45.0,45.05,9800.0,45.0,45.07,45.0,45.05,9800.0
2013-06-28 15:10:00,45.06,45.08,45.05,45.06,8400.0,45.06,45.08,45.05,45.06,8400.0
2013-06-28 15:15:00,45.06,45.12,45.05,45.11,18400.0,45.06,45.12,45.05,45.11,18400.0
2013-06-28 15:20:00,45.1,45.12,45.08,45.1,18200.0,45.1,45.12,45.08,45.1,18200.0
2013-06-28 15:25:00,45.1,45.1,45.1,45.1,24000.0,45.1,45.1,45.1,45.1,24000.0
2013-06-28 15:30:00,45.1,45.22,45.1,45.2,14400.0,45.1,45.22,45.1,45.2,14400.0
2013-06-28 15:35:00,45.19,45.22,45.18,45.22,12000.0,45.19,45.22,45.18,45.22,12000.0
2013-06-28 15:40:00,45.21,45.22,45.13,45.13,21600.0,45.21,45.22,45.13,45.13,21600.0
2013-06-28 15:45:00,45.15,45.15,45.08,45.08,22400.0,45.15,45.15,45.08,45.08,22400.0
2013-06-28 15:50:00,45.08,45.09,44.96,44.96,50400.0,45.08,45.09,44.96,44.96,50400.0
2013-06-28 15:55:00,44.96,45.01,44.83,44.85,73200.0,44.96,45.01,44.83,44.85,73200.0
2013-07-01 09:30:00,45.22,45.5,44.76,45.46,8400.0,45.22,45.5,44.76,45.46,8400.0
2013-07-01 09:35:00,45.34,45.34,45.24,45.3,1200.0,45.34,45.34,45.24,45.3,1200.0
2013-07-01 09:40:00,45.28,45.35,45.16,45.16,5200.0,45.28,45.35,45.16,45.16,5200.0
2013-07-01 09:45:00,45.25,45.46,45.24,45.46,4800.0,45.25,45.46,45.24,45.46,4800.0
2013-07-01 09:50:00,45.46,45.56,45.43,45.56,6400.0,45.46,45.56,45.43,45.56,6400.0
2013-07-01 09:55:00,45.56,45.7,45.46,45.48,18600.0,45.56,45.7,45.46,45.48,18600.0
2013-07-01 10:00:00,45.51,45.64,45.49,45.62,23000.0,45.51,45.64,45.49,45.62,23000.0
2013-07-01 10:05:00,45.63,45.74,45.49,45.51,18400.0,45.63,45.74,45.49,45.51,18400.0
2013-07-01 10:10:00,45.52,45.58,45.49,45.56,11000.0,45.52,45.58,45.49,45.56,11000.0
2013-07-01 10:15:00,45.53,45.58,45.42,45.47,10800.0,45.53,45.58,45.42,45.47,10800.0
2013-07-01 10:20:00,45.42,45.47,45.41,45.42,5800.0,45.42,45.47,45.41,45.42,5800.0
2013-07-01 10:25:00,45.44,45.44,45.36,45.37,7000.0,45.44,45.44,45.36,45.37,7000.0
2013-07-01 10:30:00,45.38,45.52,45.38,45.52,2400.0,45.38,45.52,45.38,45.52,2400.0
2013-07-01 10:35:00,45.46,45.59,45.42,45.51,12400.0,45.46,45.59,45.42,45.51,12400.0
2013-07-01 10:40:00,45.44,45.52,45.44,45.52,6800.0,45.44,45.52,45.44,45.52,6800.0
2013-07-01 10:45:00,45.52,45.66,45.51,45.66,23600.0,45.52,45.66,45.51,45.66,23600.0
2013-07-01 10:50:00,45.66,45.74,45.66,45.74,4200.0,45.66,45.74,45.66,45.74,4200.0
2013-07-01 10:55:00,45.74,45.83,45.74,45.74,8800.0,45.74,45.83,45.74,45.74,8800.0
2013-07-01 11:00:00,45.74,45.77,45.7,45.73,4000.0,45.74,45.77,45.7,45.73,4000.0
2013-07-01 11:05:00,45.75,45.81,45.72,45.74,22600.0,45.75,45.81,45.72,45.74,22600.0
2013-07-01 11:10:00,45.75,45.85,45.75,45.82,47600.0,45.75,45.85,45.75,45.82,47600.0
2013-07-01 11:15:00,45.84,45.96,45.84,45.94,4000.0,45.84,45.96,45.84,45.94,4000.0
2013-07-01 11:20:00,45.94,45.97,45.85,45.94,31800.0,45.94,45.97,45.85,45.94,31800.0
2013-07-01 11:25:00,45.94,46.1,45.88,45.93,30800.0,45.94,46.1,45.88,45.93,30800.0
2013-07-01 11:30:00,45.88,45.93,45.84,45.84,5800.0,45.88,45.93,45.84,45.84,5800.0
2013-07-01 11:35:00,45.83,45.83,45.76,45.76,1800.0,45.83,45.83,45.76,45.76,1800.0
2013-07-01 11:40:00,45.76,45.8,45.75,45.75,2800.0,45.76,45.8,45.75,45.75,2800.0
2013-07-01 11:45:00,45.79,45.87,45.79,45.81,2400.0,45.79,45.87,45.79,45.81,2400.0
2013-07-01 11:50:00,45.85,45.92,45.84,45.85,5200.0,45.85,45.92,45.84,45.85,5200.0
2013-07-01 11:55:00,45.88,45.91,45.78,45.81,21800.0,45.88,45.91,45.78,45.81,21800.0
2013-07-01 12:00:00,45.83,45.83,45.76,45.79,2400.0,45.83,45.83,45.76,45.79,2400.0
2013-07-01 12:05:00,45.8,45.85,45.77,45.83,3200.0,45.8,45.85,45.77,45.83,3200.0
2013-07-01 12:10:00,45.83,45.85,45.8,45.8,4800.0,45.83,45.85,45.8,45.8,4800.0
2013-07-01 12:15:00,45.74,45.81,45.74,45.8,6600.0,45.74,45.81,45.74,45.8,6600.0
2013-07-01 12:20:00,45.74,45.78,45.68,45.68,4000.0,45.74,45.78,45.68,45.68,4000.0
2013-07-01 12:25:00,45.68,45.69,45.65,45.69,2400.0,45.68,45.69,45.65,45.69,2400.0
2013-07-01 12:30:00,45.69,45.73,45.69,45.73,1600.0,45.69,45.73,45.69,45.73,1600.0
2013-07-01 12:35:00,45.72,45.77,45.71,45.71,3200.0,45.72,45.77,45.71,45.71,3200.0
2013-07-01 12:40:00,45.71,45.71,45.67,45.71,3800.0,45.71,45.71,45.67,45.71,3800.0
2013-07-01 12:45:00,45.72,45.73,45.67,45.73,11600.0,45.72,45.73,45.67,45.73,11600.0
2013-07-01 12:50:00,45.73,45.74,45.68,45.68,4800.0,45.73,45.74,45.68,45.68,4800.0
2013-07-01 12:55:00,45.68,45.7,45.65,45.68,5600.0,45.68,45.7,45.65,45.68,5600.0
2013-07-01 13:00:00,45.68,45.69,45.56,45.57,20200.0,45.68,45.69,45.56,45.57,20200.0
2013-07-01 13:05:00,45.6,45.6,45.49,45.5,17000.0,45.6,45.6,45.49,45.5,17000.0
2013-07-01 13:10:00,45.49,45.51,45.47,45.49,5400.0,45.49,45.51,45.47,45.49,5400.0
2013-07-01 13:15:00,45.5,45.56,45.49,45.53,7400.0,45.5,45.56,45.49,45.53,7400.0
2013-07-01 13:20:00,45.51,45.54,45.51,45.52,8200.0,45.51,45.54,45.51,45.52,8200.0
2013-07-01 13:25:00,45.52,45.53,45.49,45.51,6000.0,45.52,45.53,45.49,45.51,6000.0
2013-07-01 13:30:00,45.49,45.56,45.45,45.54,19200.0,45.49,45.56,45.45,45.54,19200.0
2013-07-01 13:35:00,45.52,45.54,45.41,45.42,13600.0,45.52,45.54,45.41,45.42,13600.0
2013-07-01 13:40:00,45.46,45.48,45.35,45.35,5000.0,45.46,45.48,45.35,45.35,5000.0
2013-07-01 13:45:00,45.37,45.37,45.3,45.31,4800.0,45.37,45.37,45.3,45.31,4800.0
2013-07-01 13:50:00,45.3,45.37,45.28,45.3,7000.0,45.3,45.37,45.28,45.3,7000.0
2013-07-01 13:55:00,45.3,45.34,45.26,45.28,4000.0,45.3,45.34,45.26,45.28,4000.0
2013-07-01 14:00:00,45.26,45.3,45.23,45.23,14000.0,45.26,45.3,45.23,45.23,14000.0
2013-07-01 14:05:00,45.24,45.29,45.22,45.29,6200.0,45.24,45.29,45.22,45.29,6200.0
2013-07-01 14:10:00,45.29,45.31,45.26,45.28,5000.0,45.29,45.31,45.26,45.28,5000.0
2013-07-01 14:15:00,45.31,45.31,45.27,45.31,5800.0,45.31,45.31,45.27,45.31,5800.0
2013-07-01 14:20:00,45.31,45.31,45.27,45.27,4600.0,45.31,45.31,45.27,45.27,4600.0
2013-07-01 14:25:00,45.27,45.32,45.26,45.27,6600.0,45.27,45.32,45.26,45.27,6600.0
2013-07-01 14:30:00,45.3,45.31,45.28,45.31,2800.0,45.3,45.31,45.28,45.31,2800.0
2013-07-01 14:35:00,45.28,45.32,45.27,45.32,7800.0,45.28,45.32,45.27,45.32,7800.0
2013-07-01 14:40:00,45.31,45.35,45.29,45.34,5800.0,45.31,45.35,45.29,45.34,5800.0
2013-07-01 14:45:00,45.36,45.38,45.31,45.35,9000.0,45.36,45.38,45.31,45.35,9000.0
2013-07-01 14:50:00,45.31,45.34,45.31,45.31,4200.0,45.31,45.34,45.31,45.31,4200.0
2013-07-01 14:55:00,45.32,45.37,45.32,45.36,6600.0,45.32,45.37,45.32,45.36,6600.0
2013-07-01 15:00:00,45.34,45.39,45.34,45.39,5000.0,45.34,45.39,45.34,45.39,5000.0
2013-07-01 15:05:00,45.39,45.48,45.36,45.41,13600.0,45.39,45.48,45.36,45.41,13600.0
2013-07-01 15:10:00,45.41,45.41,45.33,45.37,6000.0,45.41,45.41,45.33,45.37,6000.0
2013-07-01 15:15:00,45.37,45.38,45.33,45.36,9400.0,45.37,45.38,45.33,45.36,9400.0
2013-07-01 15:20:00,45.36,45.38,45.33,45.38,8800.0,45.36,45.38,45.33,45.38,8800.0
2013-07-01 15:25:00,45.35,45.38,45.27,45.27,6200.0,45.35,45.38,45.27,45.27,6200.0
2013-07-01 15:30:00,45.26,45.27,45.22,45.27,7200.0,45.26,45.27,45.22,45.27,7200.0
2013-07-01 15:35:00,45.26,45.26,45.17,45.17,9000.0,45.26,45.26,45.17,45.17,9000.0
2013-07-01 15:40:00,45.19,45.21,45.19,45.21,6200.0,45.19,45.21,45.19,45.21,6200.0
2013-07-01 15:45:00,45.2,45.31,45.2,45.27,14000.0,45.2,45.31,45.2,45.27,14000.0
2013-07-01 15:50:00,45.27,45.29,45.22,45.29,12400.0,45.27,45.29,45.22,45.29,12400.0
2013-07-01 15:55:00,45.33,45.38,45.29,45.35,35000.0,45.33,45.38,45.29,45.35,35000.0
2013-07-02 09:30:00,45.43,45.63,45.04,45.56,5200.0,45.43,45.63,45.04,45.56,5200.0
2013-07-02 09:35:00,45.56,45.63,45.35,45.55,25600.0,45.56,45.63,45.35,45.55,25600.0
2013-07-02 09:40:00,45.57,45.59,45.42,45.48,17400.0,45.57,45.59,45.42,45.48,17400.0
2013-07-02 09:45:00,45.44,45.79,45.44,45.79,19600.0,45.44,45.79,45.44,45.79,19600.0
2013-07-02 09:50:00,45.77,45.77,45.66,45.66,1400.0,45.77,45.77,45.66,45.66,1400.0
2013-07-02 09:55:00,45.67,45.7,45.56,45.6,3400.0,45.67,45.7,45.56,45.6,3400.0
2013-07-02 10:00:00,45.56,45.6,45.24,45.34,34400.0,45.56,45.6,45.24,45.34,34400.0
2013-07-02 10:05:00,45.35,45.58,45.35,45.58,4200.0,45.35,45.58,45.35,45.58,4200.0
2013-07-02 10:10:00,45.49,45.49,45.43,45.43,1600.0,45.49,45.49,45.43,45.43,1600.0
2013-07-02 10:15:00,45.35,45.36,45.23,45.25,2400.0,45.35,45.36,45.23,45.25,2400.0
2013-07-02 10:20:00,45.29,45.52,45.29,45.52,11200.0,45.29,45.52,45.29,45.52,11200.0
2013-07-02 10:25:00,45.49,45.5,45.37,45.37,1800.0,45.49,45.5,45.37,45.37,1800.0
2013-07-02 10:30:00,45.38,45.44,45.36,45.41,4000.0,45.38,45.44,45.36,45.41,4000.0
2013-07-02 10:35:00,45.41,45.57,45.41,45.57,10000.0,45.41,45.57,45.41,45.57,10000.0
2013-07-02 10:40:00,45.57,45.57,45.52,45.52,400.0,45.57,45.57,45.52,45.52,400.0
2013-07-02 10:45:00,45.52,45.54,45.41,45.41,3600.0,45.52,45.54,45.41,45.41,3600.0
2013-07-02 10:50:00,45.41,45.46,45.41,45.46,4200.0,45.41,45.46,45.41,45.46,4200.0
2013-07-02 10:55:00,45.47,45.55,45.47,45.55,5800.0,45.47,45.55,45.47,45.55,5800.0
2013-07-02 11:00:00,45.55,45.55,45.51,45.53,2600.0,45.55,45.55,45.51,45.53,2600.0
2013-07-02 11:05:00,45.53,45.6,45.53,45.59,5000.0,45.53,45.6,45.53,45.59,5000.0
2013-07-02 11:10:00,45.57,45.6,45.48,45.59,9200.0,45.57,45.6,45.48,45.59,9200.0
2013-07-02 11:15:00,45.6,45.61,45.56,45.61,2000.0,45.6,45.61,45.56,45.61,2000.0
2013-07-02 11:20:00,45.64,45.64,45.53,45.55,6600.0,45.64,45.64,45.53,45.55,6600.0
2013-07-02 11:25:00,45.51,45.54,45.51,45.51,1000.0,45.51,45.54,45.51,45.51,1000.0
2013-07-02 11:30:00,45.52,45.54,45.47,45.47,2400.0,45.52,45.54,45.47,45.47,2400.0
2013-07-02 11:35:00,45.49,45.49,45.47,45.49,1800.0,45.49,45.49,45.47,45.49,1800.0
2013-07-02 11:40:00,45.49,45.49,45.42,45.42,2800.0,45.49,45.49,45.42,45.42,2800.0
2013-07-02 11:45:00,45.45,45.52,45.4,45.43,16200.0,45.45,45.52,45.4,45.43,16200.0
2013-07-02 11:50:00,45.42,45.5,45.41,45.49,7000.0,45.42,45.5,45.41,45.49,7000.0
2013-07-02 11:55:00,45.49,45.49,45.47,45.49,2800.0,45.49,45.49,45.47,45.49,2800.0
2013-07-02 12:00:00,45.48,45.49,45.39,45.43,4200.0,45.48,45.49,45.39,45.43,4200.0
2013-07-02 12:05:00,45.44,45.44,45.4,45.41,2400.0,45.44,45.44,45.4,45.41,2400.0
2013-07-02 12:10:00,45.34,45.34,45.24,45.24,1000.0,45.34,45.34,45.24,45.24,1000.0
2013-07-02 12:15:00,45.24,45.24,45.19,45.23,5000.0,45.24,45.24,45.19,45.23,5000.0
2013-07-02 12:20:00,45.19,45.21,45.13,45.13,2600.0,45.19,45.21,45.13,45.13,2600.0
2013-07-02 12:25:00,45.13,45.19,45.13,45.19,3600.0,45.13,45.19,45.13,45.19,3600.0
2013-07-02 12:30:00,45.18,45.29,45.18,45.27,1200.0,45.18,45.29,45.18,45.27,1200.0
2013-07-02 12:35:00,45.27,45.29,45.24,45.24,1600.0,45.27,45.29,45.24,45.24,1600.0
2013-07-02 12:40:00,45.27,45.27,45.19,45.19,2200.0,45.27,45.27,45.19,45.19,2200.0
2013-07-02 12:45:00,45.21,45.24,45.21,45.21,1400.0,45.21,45.24,45.21,45.21,1400.0
2013-07-02 12:50:00,45.26,45.31,45.24,45.29,2800.0,45.26,45.31,45.24,45.29,2800.0
2013-07-02 12:55:00,45.27,45.3,45.24,45.3,3200.0,45.27,45.3,45.24,45.3,3200.0
2013-07-02 13:00:00,45.27,45.28,45.25,45.25,2600.0,45.27,45.28,45.25,45.25,2600.0
2013-07-02 13:05:00,45.26,45.3,45.26,45.27,3200.0,45.26,45.3,45.26,45.27,3200.0
2013-07-02 13:10:00,45.27,45.27,45.19,45.22,4400.0,45.27,45.27,45.19,45.22,4400.0
2013-07-02 13:15:00,45.2,45.2,45.16,45.18,6000.0,45.2,45.2,45.16,45.18,6000.0
2013-07-02 13:20:00,45.18,45.27,45.18,45.27,8800.0,45.18,45.27,45.18,45.27,8800.0
2013-07-02 13:25:00,45.26,45.26,45.21,45.21,3000.0,45.26,45.26,45.21,45.21,3000.0
2013-07-02 13:30:00,45.19,45.19,45.16,45.18,1800.0,45.19,45.19,45.16,45.18,1800.0
2013-07-02 13:35:00,45.15,45.15,45.07,45.08,4200.0,45.15,45.15,45.07,45.08,4200.0
2013-07-02 13:40:00,45.02,45.05,45.01,45.05,3400.0,45.02,45.05,45.01,45.05,3400.0
2013-07-02 13:45:00,45.03,45.03,45.01,45.02,1800.0,45.03,45.03,45.01,45.02,1800.0
2013-07-02 13:50:00,45.02,45.09,45.01,45.08,11400.0,45.02,45.09,45.01,45.08,11400.0
2013-07-02 13:55:00,45.08,45.08,45.05,45.06,4400.0,45.08,45.08,45.05,45.06,4400.0
2013-07-02 14:00:00,45.06,45.07,45.02,45.03,10600.0,45.06,45.07,45.02,45.03,10600.0
2013-07-02 14:05:00,45.03,45.05,45.0,45.0,9400.0,45.03,45.05,45.0,45.0,9400.0
2013-07-02 14:10:00,45.0,45.01,44.9,44.98,15200.0,45.0,45.01,44.9,44.98,15200.0
2013-07-02 14:15:00,44.95,44.97,44.91,44.94,5000.0,44.95,44.97,44.91,44.94,5000.0
2013-07-02 14:20:00,44.92,44.92,44.88,44.88,4000.0,44.92,44.92,44.88,44.88,4000.0
2013-07-02 14:25:00,44.92,44.93,44.84,44.87,6200.0,44.92,44.93,44.84,44.87,6200.0
2013-07-02 14:30:00,44.87,44.93,44.87,44.92,7600.0,44.87,44.93,44.87,44.92,7600.0
2013-07-02 14:35:00,44.91,44.91,44.82,44.83,7800.0,44.91,44.91,44.82,44.83,7800.0
2013-07-02 14:40:00,44.83,44.87,44.82,44.87,7400.0,44.83,44.87,44.82,44.87,7400.0
2013-07-02 14:45:00,44.85,44.91,44.85,44.91,2600.0,44.85,44.91,44.85,44.91,2600.0
2013-07-02 14:50:00,44.9,44.98,44.89,44.98,11400.0,44.9,44.98,44.89,44.98,11400.0
2013-07-02 14:55:00,44.98,44.99,44.97,44.98,1400.0,44.98,44.99,44.97,44.98,1400.0
2013-07-02 15:00:00,44.95,44.96,44.92,44.95,5000.0,44.95,44.96,44.92,44.95,5000.0
2013-07-02 15:05:00,44.95,44.97,44.95,44.96,5800.0,44.95,44.97,44.95,44.96,5800.0
2013-07-02 15:10:00,44.96,45.01,44.96,45.01,5800.0,44.96,45.01,44.96,45.01,5800.0
2013-07-02 15:15:00,44.99,45.01,44.98,45.0,6200.0,44.99,45.01,44.98,45.0,6200.0
2013-07-02 15:20:00,45.0,45.01,44.95,44.98,8200.0,45.0,45.01,44.95,44.98,8200.0
2013-07-02 15:25:00,44.97,44.97,44.91,44.93,5000.0,44.97,44.97,44.91,44.93,5000.0
2013-07-02 15:30:00,44.91,44.93,44.85,44.87,9400.0,44.91,44.93,44.85,44.87,9400.0
2013-07-02 15:35:00,44.87,44.94,44.87,44.94,33200.0,44.87,44.94,44.87,44.94,33200.0
2013-07-02 15:40:00,44.93,44.95,44.91,44.93,9800.0,44.93,44.95,44.91,44.93,9800.0
2013-07-02 15:45:00,44.91,44.93,44.91,44.91,46800.0,44.91,44.93,44.91,44.91,46800.0
2013-07-02 15:50:00,44.91,44.94,44.88,44.92,33800.0,44.91,44.94,44.88,44.92,33800.0
2013-07-02 15:55:00,44.92,44.96,44.88,44.93,50200.0,44.92,44.96,44.88,44.93,50200.0
2013-07-03 09:30:00,44.95,44.95,44.68,44.7,70600.0,44.95,44.95,44.68,44.7,70600.0
2013-07-03 09:35:00,44.7,44.8,44.55,44.55,70200.0,44.7,44.8,44.55,44.55,70200.0
2013-07-03 09:40:00,44.58,44.58,44.33,44.35,29000.0,44.58,44.58,44.33,44.35,29000.0
2013-07-03 09:45:00,44.28,44.48,44.28,44.4,22200.0,44.28,44.48,44.28,44.4,22200.0
2013-07-03 09:50:00,44.4,44.42,44.28,44.29,16000.0,44.4,44.42,44.28,44.29,16000.0
2013-07-03 09:55:00,44.29,44.3,44.1,44.1,13800.0,44.29,44.3,44.1,44.1,13800.0
2013-07-03 10:00:00,44.1,44.27,44.09,44.22,28600.0,44.1,44.27,44.09,44.22,28600.0
2013-07-03 10:05:00,44.2,44.26,44.2,44.25,28800.0,44.2,44.26,44.2,44.25,28800.0
2013-07-03 10:10:00,44.25,44.26,44.17,44.2,21400.0,44.25,44.26,44.17,44.2,21400.0
2013-07-03 10:15:00,44.24,44.27,44.18,44.19,15800.0,44.24,44.27,44.18,44.19,15800.0
2013-07-03 10:20:00,44.19,44.21,44.17,44.21,8400.0,44.19,44.21,44.17,44.21,8400.0
2013-07-03 10:25:00,44.21,44.24,44.18,44.2,17800.0,44.21,44.24,44.18,44.2,17800.0
2013-07-03 10:30:00,44.21,44.24,44.15,44.24,13800.0,44.21,44.24,44.15,44.24,13800.0
2013-07-03 10:35:00,44.24,44.24,44.08,44.13,23200.0,44.24,44.24,44.08,44.13,23200.0
2013-07-03 10:40:00,44.1,44.21,44.06,44.14,14600.0,44.1,44.21,44.06,44.14,14600.0
2013-07-03 10:45:00,44.13,44.14,43.99,44.1,34600.0,44.13,44.14,43.99,44.1,34600.0
2013-07-03 10:50:00,44.1,44.18,44.1,44.1,7800.0,44.1,44.18,44.1,44.1,7800.0
2013-07-03 10:55:00,44.11,44.15,44.05,44.06,13400.0,44.11,44.15,44.05,44.06,13400.0
2013-07-03 11:00:00,44.06,44.08,44.04,44.06,8200.0,44.06,44.08,44.04,44.06,8200.0
2013-07-03 11:05:00,44.05,44.13,44.04,44.12,15800.0,44.05,44.13,44.04,44.12,15800.0
2013-07-03 11:10:00,44.11,44.15,44.07,44.13,17800.0,44.11,44.15,44.07,44.13,17800.0
2013-07-03 11:15:00,44.1,44.1,44.04,44.1,12400.0,44.1,44.1,44.04,44.1,12400.0
2013-07-03 11:20:00,44.09,44.11,44.04,44.1,17000.0,44.09,44.11,44.04,44.1,17000.0
2013-07-03 11:25:00,44.12,44.15,44.1,44.13,12000.0,44.12,44.15,44.1,44.13,12000.0
2013-07-03 11:30:00,44.13,44.35,44.1,44.35,35800.0,44.13,44.35,44.1,44.35,35800.0
2013-07-03 11:35:00,44.35,44.35,44.26,44.34,17800.0,44.35,44.35,44.26,44.34,17800.0
2013-07-03 11:40:00,44.34,44.37,44.28,44.34,11200.0,44.34,44.37,44.28,44.34,11200.0
2013-07-03 11:45:00,44.33,44.33,44.23,44.24,15600.0,44.33,44.33,44.23,44.24,15600.0
2013-07-03 11:50:00,44.25,44.35,44.25,44.32,13000.0,44.25,44.35,44.25,44.32,13000.0
2013-07-03 11:55:00,44.33,44.4,44.33,44.4,27800.0,44.33,44.4,44.33,44.4,27800.0
2013-07-03 12:00:00,44.4,44.45,44.4,44.41,8200.0,44.4,44.45,44.4,44.41,8200.0
2013-07-03 12:05:00,44.43,44.43,44.4,44.41,15200.0,44.43,44.43,44.4,44.41,15200.0
2013-07-03 12:10:00,44.4,44.42,44.37,44.38,18000.0,44.4,44.42,44.37,44.38,18000.0
2013-07-03 12:15:00,44.38,44.45,44.38,44.4,20800.0,44.38,44.45,44.38,44.4,20800.0
2013-07-03 12:20:00,44.41,44.41,44.38,44.38,24000.0,44.41,44.41,44.38,44.38,24000.0
2013-07-03 12:25:00,44.38,44.38,44.38,44.38,17600.0,44.38,44.38,44.38,44.38,17600.0
2013-07-03 12:30:00,44.38,44.43,44.38,44.41,23200.0,44.38,44.43,44.38,44.41,23200.0
2013-07-03 12:35:00,44.42,44.42,44.39,44.4,16400.0,44.42,44.42,44.39,44.4,16400.0
2013-07-03 12:40:00,44.4,44.41,44.38,44.38,19000.0,44.4,44.41,44.38,44.38,19000.0
2013-07-03 12:45:00,44.38,44.38,44.38,44.38,12800.0,44.38,44.38,44.38,44.38,12800.0
2013-07-03 12:50:00,44.38,44.38,44.38,44.38,35800.0,44.38,44.38,44.38,44.38,35800.0
2013-07-03 12:55:00,44.38,44.38,44.38,44.38,33000.0,44.38,44.38,44.38,44.38,33000.0
2013-07-05 09:30:00,44.74,44.87,44.5,44.5,33600.0,44.74,44.87,44.5,44.5,33600.0
2013-07-05 09:35:00,44.58,44.7,44.58,44.69,12400.0,44.58,44.7,44.58,44.69,12400.0
2013-07-05 09:40:00,44.68,44.9,44.64,44.9,14400.0,44.68,44.9,44.64,44.9,14400.0
2013-07-05 09:45:00,44.9,45.1,44.89,45.1,14400.0,44.9,45.1,44.89,45.1,14400.0
2013-07-05 09:50:00,45.08,45.21,45.05,45.19,14400.0,45.08,45.21,45.05,45.19,14400.0
2013-07-05 09:55:00,45.19,45.33,45.19,45.29,52000.0,45.19,45.33,45.19,45.29,52000.0
2013-07-05 10:00:00,45.3,45.3,45.21,45.24,66800.0,45.3,45.3,45.21,45.24,66800.0
2013-07-05 10:05:00,45.25,45.36,45.22,45.3,44800.0,45.25,45.36,45.22,45.3,44800.0
2013-07-05 10:10:00,45.31,45.37,45.3,45.36,23200.0,45.31,45.37,45.3,45.36,23200.0
2013-07-05 10:15:00,45.35,45.45,45.35,45.45,22000.0,45.35,45.45,45.35,45.45,22000.0
2013-07-05 10:20:00,45.47,45.49,45.44,45.45,32000.0,45.47,45.49,45.44,45.45,32000.0
2013-07-05 10:25:00,45.41,45.43,45.35,45.43,20400.0,45.41,45.43,45.35,45.43,20400.0
2013-07-05 10:30:00,45.43,45.52,45.41,45.51,12400.0,45.43,45.52,45.41,45.51,12400.0
2013-07-05 10:35:00,45.53,45.57,45.49,45.52,38000.0,45.53,45.57,45.49,45.52,38000.0
2013-07-05 10:40:00,45.52,45.6,45.49,45.6,58400.0,45.52,45.6,45.49,45.6,58400.0
2013-07-05 10:45:00,45.63,45.7,45.57,45.6,110400.0,45.63,45.7,45.57,45.6,110400.0
2013-07-05 10:50:00,45.63,45.66,45.39,45.45,42000.0,45.63,45.66,45.39,45.45,42000.0
2013-07-05 10:55:00,45.45,45.54,45.45,45.52,14000.0,45.45,45.54,45.45,45.52,14000.0
2013-07-05 11:00:00,45.51,45.59,45.5,45.59,11600.0,45.51,45.59,45.5,45.59,11600.0
2013-07-05 11:05:00,45.59,45.6,45.55,45.58,18000.0,45.59,45.6,45.55,45.58,18000.0
2013-07-05 11:10:00,45.59,45.62,45.55,45.56,22000.0,45.59,45.62,45.55,45.56,22000.0
2013-07-05 11:15:00,45.54,45.56,45.44,45.47,26400.0,45.54,45.56,45.44,45.47,26400.0
2013-07-05 11:20:00,45.47,45.48,45.39,45.4,19200.0,45.47,45.48,45.39,45.4,19200.0
2013-07-05 11:25:00,45.41,45.41,45.36,45.36,10800.0,45.41,45.41,45.36,45.36,10800.0
2013-07-05 11:30:00,45.28,45.28,45.13,45.13,21600.0,45.28,45.28,45.13,45.13,21600.0
2013-07-05 11:35:00,45.13,45.27,45.13,45.27,10000.0,45.13,45.27,45.13,45.27,10000.0
2013-07-05 11:40:00,45.26,45.33,45.21,45.33,18000.0,45.26,45.33,45.21,45.33,18000.0
2013-07-05 11:45:00,45.31,45.32,45.23,45.3,25600.0,45.31,45.32,45.23,45.3,25600.0
2013-07-05 11:50:00,45.31,45.37,45.29,45.37,21200.0,45.31,45.37,45.29,45.37,21200.0
2013-07-05 11:55:00,45.38,45.49,45.38,45.49,20400.0,45.38,45.49,45.38,45.49,20400.0
2013-07-05 12:00:00,45.49,45.59,45.49,45.58,28000.0,45.49,45.59,45.49,45.58,28000.0
2013-07-05 12:05:00,45.59,45.64,45.58,45.63,39600.0,45.59,45.64,45.58,45.63,39600.0
2013-07-05 12:10:00,45.63,45.69,45.62,45.63,29600.0,45.63,45.69,45.62,45.63,29600.0
2013-07-05 12:15:00,45.63,45.66,45.52,45.52,42400.0,45.63,45.66,45.52,45.52,42400.0
2013-07-05 12:20:00,45.52,45.57,45.48,45.48,8000.0,45.52,45.57,45.48,45.48,8000.0
2013-07-05 12:25:00,45.51,45.51,45.46,45.46,10400.0,45.51,45.51,45.46,45.46,10400.0
2013-07-05 12:30:00,45.46,45.48,45.45,45.47,15200.0,45.46,45.48,45.45,45.47,15200.0
2013-07-05 12:35:00,45.47,45.5,45.47,45.49,6000.0,45.47,45.5,45.47,45.49,6000.0
2013-07-05 12:40:00,45.49,45.49,45.39,45.42,17200.0,45.49,45.49,45.39,45.42,17200.0
2013-07-05 12:45:00,45.44,45.44,45.38,45.39,12000.0,45.44,45.44,45.38,45.39,12000.0
2013-07-05 12:50:00,45.41,45.44,45.41,45.42,4800.0,45.41,45.44,45.41,45.42,4800.0
2013-07-05 12:55:00,45.42,45.42,45.41,45.41,14400.0,45.42,45.42,45.41,45.41,14400.0
2013-07-05 13:00:00,45.41,45.44,45.41,45.42,8800.0,45.41,45.44,45.41,45.42,8800.0
2013-07-05 13:05:00,45.4,45.44,45.38,45.42,6400.0,45.4,45.44,45.38,45.42,6400.0
2013-07-05 13:10:00,45.42,45.46,45.42,45.46,15200.0,45.42,45.46,45.42,45.46,15200.0
2013-07-05 13:15:00,45.45,45.49,45.44,45.47,11200.0,45.45,45.49,45.44,45.47,11200.0
2013-07-05 13:20:00,45.45,45.46,45.41,45.46,12000.0,45.45,45.46,45.41,45.46,12000.0
2013-07-05 13:25:00,45.47,45.49,45.47,45.49,6000.0,45.47,45.49,45.47,45.49,6000.0
2013-07-05 13:30:00,45.49,45.53,45.49,45.53,26000.0,45.49,45.53,45.49,45.53,26000.0
2013-07-05 13:35:00,45.54,45.57,45.54,45.57,11200.0,45.54,45.57,45.54,45.57,11200.0
2013-07-05 13:40:00,45.57,45.6,45.57,45.58,18800.0,45.57,45.6,45.57,45.58,18800.0
2013-07-05 13:45:00,45.58,45.58,45.51,45.52,15200.0,45.58,45.58,45.51,45.52,15200.0
2013-07-05 13:50:00,45.53,45.54,45.51,45.51,14000.0,45.53,45.54,45.51,45.51,14000.0
2013-07-05 13:55:00,45.51,45.54,45.49,45.49,19600.0,45.51,45.54,45.49,45.49,19600.0
2013-07-05 14:00:00,45.48,45.52,45.47,45.5,25600.0,45.48,45.52,45.47,45.5,25600.0
2013-07-05 14:05:00,45.52,45.52,45.51,45.52,21600.0,45.52,45.52,45.51,45.52,21600.0
2013-07-05 14:10:00,45.52,45.57,45.52,45.57,22800.0,45.52,45.57,45.52,45.57,22800.0
2013-07-05 14:15:00,45.58,45.58,45.48,45.49,32400.0,45.58,45.58,45.48,45.49,32400.0
2013-07-05 14:20:00,45.49,45.57,45.49,45.55,21200.0,45.49,45.57,45.49,45.55,21200.0
2013-07-05 14:25:00,45.56,45.58,45.55,45.56,12400.0,45.56,45.58,45.55,45.56,12400.0
2013-07-05 14:30:00,45.56,45.58,45.51,45.56,35600.0,45.56,45.58,45.51,45.56,35600.0
2013-07-05 14:35:00,45.56,45.59,45.52,45.57,29200.0,45.56,45.59,45.52,45.57,29200.0
2013-07-05 14:40:00,45.57,45.57,45.51,45.51,27200.0,45.57,45.57,45.51,45.51,27200.0
2013-07-05 14:45:00,45.49,45.51,45.45,45.49,21200.0,45.49,45.51,45.45,45.49,21200.0
2013-07-05 14:50:00,45.48,45.51,45.48,45.51,10800.0,45.48,45.51,45.48,45.51,10800.0
2013-07-05 14:55:00,45.51,45.52,45.4,45.44,24000.0,45.51,45.52,45.4,45.44,24000.0
2013-07-05 15:00:00,45.45,45.45,45.4,45.4,18800.0,45.45,45.45,45.4,45.4,18800.0
2013-07-05 15:05:00,45.4,45.42,45.38,45.41,22400.0,45.4,45.42,45.38,45.41,22400.0
2013-07-05 15:10:00,45.42,45.42,45.35,45.35,17200.0,45.42,45.42,45.35,45.35,17200.0
2013-07-05 15:15:00,45.35,45.38,45.33,45.33,26400.0,45.35,45.38,45.33,45.33,26400.0
2013-07-05 15:20:00,45.32,45.32,45.25,45.25,21600.0,45.32,45.32,45.25,45.25,21600.0
2013-07-05 15:25:00,45.25,45.27,45.22,45.24,26000.0,45.25,45.27,45.22,45.24,26000.0
2013-07-05 15:30:00,45.27,45.29,45.26,45.27,19200.0,45.27,45.29,45.26,45.27,19200.0
2013-07-05 15:35:00,45.29,45.34,45.29,45.34,28400.0,45.29,45.34,45.29,45.34,28400.0
2013-07-05 15:40:00,45.35,45.37,45.3,45.33,32400.0,45.35,45.37,45.3,45.33,32400.0
2013-07-05 15:45:00,45.33,45.33,45.27,45.32,24800.0,45.33,45.33,45.27,45.32,24800.0
2013-07-05 15:50:00,45.32,45.42,45.32,45.4,31600.0,45.32,45.42,45.32,45.4,31600.0
2013-07-05 15:55:00,45.4,45.57,45.4,45.52,79200.0,45.4,45.57,45.4,45.52,79200.0
2013-07-08 09:30:00,45.52,45.87,45.52,45.74,10400.0,45.52,45.87,45.52,45.74,10400.0
2013-07-08 09:35:00,45.63,45.68,45.37,45.37,10000.0,45.63,45.68,45.37,45.37,10000.0
2013-07-08 09:40:00,45.37,45.37,45.23,45.26,5600.0,45.37,45.37,45.23,45.26,5600.0
2013-07-08 09:45:00,45.3,45.32,45.27,45.31,24600.0,45.3,45.32,45.27,45.31,24600.0
2013-07-08 09:50:00,45.32,45.34,45.23,45.24,14800.0,45.32,45.34,45.23,45.24,14800.0
2013-07-08 09:55:00,45.24,45.34,45.18,45.28,10200.0,45.24,45.34,45.18,45.28,10200.0
2013-07-08 10:00:00,45.32,45.35,45.24,45.35,18000.0,45.32,45.35,45.24,45.35,18000.0
2013-07-08 10:05:00,45.35,45.54,45.35,45.49,40600.0,45.35,45.54,45.35,45.49,40600.0
2013-07-08 10:10:00,45.46,45.52,45.45,45.49,5400.0,45.46,45.52,45.45,45.49,5400.0
2013-07-08 10:15:00,45.48,45.48,45.35,45.4,4600.0,45.48,45.48,45.35,45.4,4600.0
2013-07-08 10:20:00,45.38,45.4,45.25,45.25,9800.0,45.38,45.4,45.25,45.25,9800.0
2013-07-08 10:25:00,45.25,45.25,45.16,45.17,12000.0,45.25,45.25,45.16,45.17,12000.0
2013-07-08 10:30:00,45.2,45.37,45.2,45.35,8400.0,45.2,45.37,45.2,45.35,8400.0
2013-07-08 10:35:00,45.34,45.34,45.34,45.34,400.0,45.34,45.34,45.34,45.34,400.0
2013-07-08 10:40:00,45.34,45.44,45.34,45.35,7600.0,45.34,45.44,45.34,45.35,7600.0
2013-07-08 10:45:00,45.38,45.38,45.36,45.36,1000.0,45.38,45.38,45.36,45.36,1000.0
2013-07-08 10:50:00,45.38,45.4,45.38,45.38,5200.0,45.38,45.4,45.38,45.38,5200.0
2013-07-08 10:55:00,45.4,45.48,45.4,45.47,9200.0,45.4,45.48,45.4,45.47,9200.0
2013-07-08 11:00:00,45.47,45.55,45.47,45.54,7000.0,45.47,45.55,45.47,45.54,7000.0
2013-07-08 11:05:00,45.54,45.54,45.48,45.5,4600.0,45.54,45.54,45.48,45.5,4600.0
2013-07-08 11:10:00,45.5,45.52,45.5,45.51,2400.0,45.5,45.52,45.5,45.51,2400.0
2013-07-08 11:15:00,45.52,45.54,45.48,45.52,4600.0,45.52,45.54,45.48,45.52,4600.0
2013-07-08 11:20:00,45.51,45.51,45.45,45.45,2400.0,45.51,45.51,45.45,45.45,2400.0
2013-07-08 11:25:00,45.46,45.46,45.46,45.46,1200.0,45.46,45.46,45.46,45.46,1200.0
2013-07-08 11:30:00,45.47,45.48,45.43,45.48,5800.0,45.47,45.48,45.43,45.48,5800.0
2013-07-08 11:35:00,45.46,45.46,45.44,45.46,2000.0,45.46,45.46,45.44,45.46,2000.0
2013-07-08 11:40:00,45.47,45.47,45.44,45.44,3800.0,45.47,45.47,45.44,45.44,3800.0
2013-07-08 11:45:00,45.44,45.45,45.4,45.43,46600.0,45.44,45.45,45.4,45.43,46600.0
2013-07-08 11:50:00,45.44,45.46,45.38,45.38,14400.0,45.44,45.46,45.38,45.38,14400.0
2013-07-08 11:55:00,45.37,45.37,45.34,45.34,4600.0,45.37,45.37,45.34,45.34,4600.0
2013-07-08 12:00:00,45.34,45.37,45.34,45.35,3400.0,45.34,45.37,45.34,45.35,3400.0
2013-07-08 12:05:00,45.35,45.38,45.26,45.26,5800.0,45.35,45.38,45.26,45.26,5800.0
2013-07-08 12:10:00,45.29,45.3,45.27,45.28,1000.0,45.29,45.3,45.27,45.28,1000.0
2013-07-08 12:15:00,45.3,45.33,45.24,45.33,14800.0,45.3,45.33,45.24,45.33,14800.0
2013-07-08 12:20:00,45.34,45.35,45.33,45.33,2600.0,45.34,45.35,45.33,45.33,2600.0
2013-07-08 12:25:00,45.33,45.35,45.32,45.32,2600.0,45.33,45.35,45.32,45.32,2600.0
2013-07-08 12:30:00,45.32,45.35,45.32,45.35,3400.0,45.32,45.35,45.32,45.35,3400.0
2013-07-08 12:35:00,45.37,45.46,45.37,45.46,6600.0,45.37,45.46,45.37,45.46,6600.0
2013-07-08 12:40:00,45.46,45.46,45.42,45.42,4200.0,45.46,45.46,45.42,45.42,4200.0
2013-07-08 12:45:00,45.43,45.45,45.4,45.4,1800.0,45.43,45.45,45.4,45.4,1800.0
2013-07-08 12:50:00,45.39,45.39,45.38,45.38,2400.0,45.39,45.39,45.38,45.38,2400.0
2013-07-08 12:55:00,45.44,45.44,45.39,45.42,3400.0,45.44,45.44,45.39,45.42,3400.0
2013-07-08 13:00:00,45.45,45.52,45.42,45.48,7000.0,45.45,45.52,45.42,45.48,7000.0
2013-07-08 13:05:00,45.49,45.51,45.49,45.51,1000.0,45.49,45.51,45.49,45.51,1000.0
2013-07-08 13:10:00,45.55,45.58,45.55,45.57,5400.0,45.55,45.58,45.55,45.57,5400.0
2013-07-08 13:15:00,45.58,45.6,45.54,45.54,4400.0,45.58,45.6,45.54,45.54,4400.0
2013-07-08 13:20:00,45.54,45.56,45.52,45.54,10400.0,45.54,45.56,45.52,45.54,10400.0
2013-07-08 13:25:00,45.54,45.54,45.52,45.54,3600.0,45.54,45.54,45.52,45.54,3600.0
2013-07-08 13:30:00,45.55,45.58,45.53,45.58,3800.0,45.55,45.58,45.53,45.58,3800.0
2013-07-08 13:35:00,45.58,45.58,45.52,45.52,9400.0,45.58,45.58,45.52,45.52,9400.0
2013-07-08 13:40:00,45.5,45.58,45.5,45.58,7800.0,45.5,45.58,45.5,45.58,7800.0
2013-07-08 13:45:00,45.59,45.59,45.55,45.58,5000.0,45.59,45.59,45.55,45.58,5000.0
2013-07-08 13:50:00,45.58,45.63,45.55,45.62,6800.0,45.58,45.63,45.55,45.62,6800.0
2013-07-08 13:55:00,45.6,45.6,45.58,45.59,4600.0,45.6,45.6,45.58,45.59,4600.0
2013-07-08 14:00:00,45.59,45.6,45.59,45.6,3400.0,45.59,45.6,45.59,45.6,3400.0
2013-07-08 14:05:00,45.6,45.6,45.58,45.58,4800.0,45.6,45.6,45.58,45.58,4800.0
2013-07-08 14:10:00,45.58,45.58,45.56,45.56,4400.0,45.58,45.58,45.56,45.56,4400.0
2013-07-08 14:15:00,45.57,45.6,45.57,45.6,3800.0,45.57,45.6,45.57,45.6,3800.0
2013-07-08 14:20:00,45.6,45.63,45.6,45.6,2400.0,45.6,45.63,45.6,45.6,2400.0
2013-07-08 14:25:00,45.6,45.62,45.58,45.6,7200.0,45.6,45.62,45.58,45.6,7200.0
2013-07-08 14:30:00,45.6,45.6,45.58,45.58,3800.0,45.6,45.6,45.58,45.58,3800.0
2013-07-08 14:35:00,45.59,45.6,45.58,45.58,5600.0,45.59,45.6,45.58,45.58,5600.0
2013-07-08 14:40:00,45.59,45.6,45.58,45.58,3200.0,45.59,45.6,45.58,45.58,3200.0
2013-07-08 14:45:00,45.59,45.6,45.58,45.6,2400.0,45.59,45.6,45.58,45.6,2400.0
2013-07-08 14:50:00,45.6,45.6,45.58,45.6,4200.0,45.6,45.6,45.58,45.6,4200.0
2013-07-08 14:55:00,45.6,45.6,45.57,45.57,3200.0,45.6,45.6,45.57,45.57,3200.0
2013-07-08 15:00:00,45.57,45.57,45.49,45.5,7400.0,45.57,45.57,45.49,45.5,7400.0
2013-07-08 15:05:00,45.49,45.49,45.48,45.48,5200.0,45.49,45.49,45.48,45.48,5200.0
2013-07-08 15:10:00,45.49,45.49,45.45,45.45,4400.0,45.49,45.49,45.45,45.45,4400.0
2013-07-08 15:15:00,45.45,45.47,45.44,45.45,5600.0,45.45,45.47,45.44,45.45,5600.0
2013-07-08 15:20:00,45.45,45.45,45.41,45.42,7200.0,45.45,45.45,45.41,45.42,7200.0
2013-07-08 15:25:00,45.41,45.42,45.38,45.38,4400.0,45.41,45.42,45.38,45.38,4400.0
2013-07-08 15:30:00,45.38,45.41,45.33,45.38,15400.0,45.38,45.41,45.33,45.38,15400.0
2013-07-08 15:35:00,45.39,45.46,45.38,45.46,18600.0,45.39,45.46,45.38,45.46,18600.0
2013-07-08 15:40:00,45.48,45.56,45.47,45.54,35000.0,45.48,45.56,45.47,45.54,35000.0
2013-07-08 15:45:00,45.53,45.6,45.52,45.58,24800.0,45.53,45.6,45.52,45.58,24800.0
2013-07-08 15:50:00,45.59,45.61,45.54,45.55,42800.0,45.59,45.61,45.54,45.55,42800.0
2013-07-08 15:55:00,45.54,45.57,45.49,45.55,26600.0,45.54,45.57,45.49,45.55,26600.0
2013-07-09 09:30:00,45.8,45.87,45.6,45.85,5200.0,45.8,45.87,45.6,45.85,5200.0
2013-07-09 09:35:00,45.77,45.82,45.67,45.76,7600.0,45.77,45.82,45.67,45.76,7600.0
2013-07-09 09:40:00,45.76,45.79,45.6,45.77,12600.0,45.76,45.79,45.6,45.77,12600.0
2013-07-09 09:45:00,45.8,45.82,45.75,45.79,3600.0,45.8,45.82,45.75,45.79,3600.0
2013-07-09 09:50:00,45.8,46.12,45.78,46.1,36800.0,45.8,46.12,45.78,46.1,36800.0
2013-07-09 09:55:00,46.14,46.16,46.07,46.07,11800.0,46.14,46.16,46.07,46.07,11800.0
2013-07-09 10:00:00,46.07,46.07,45.85,46.02,13000.0,46.07,46.07,45.85,46.02,13000.0
2013-07-09 10:05:00,46.04,46.24,46.04,46.17,24400.0,46.04,46.24,46.04,46.17,24400.0
2013-07-09 10:10:00,46.13,46.16,45.95,46.11,83800.0,46.13,46.16,45.95,46.11,83800.0
2013-07-09 10:15:00,46.11,46.15,46.04,46.04,9400.0,46.11,46.15,46.04,46.04,9400.0
2013-07-09 10:20:00,46.01,46.1,46.01,46.1,3600.0,46.01,46.1,46.01,46.1,3600.0
2013-07-09 10:25:00,46.1,46.1,45.94,46.02,9400.0,46.1,46.1,45.94,46.02,9400.0
2013-07-09 10:30:00,45.99,46.08,45.99,46.08,2800.0,45.99,46.08,45.99,46.08,2800.0
2013-07-09 10:35:00,46.02,46.11,46.02,46.06,10200.0,46.02,46.11,46.02,46.06,10200.0
2013-07-09 10:40:00,46.06,46.12,45.96,46.12,5400.0,46.06,46.12,45.96,46.12,5400.0
2013-07-09 10:45:00,46.12,46.21,46.09,46.17,8400.0,46.12,46.21,46.09,46.17,8400.0
2013-07-09 10:50:00,46.17,46.21,46.15,46.2,3600.0,46.17,46.21,46.15,46.2,3600.0
2013-07-09 10:55:00,46.2,46.2,46.12,46.14,3200.0,46.2,46.2,46.12,46.14,3200.0
2013-07-09 11:00:00,46.12,46.14,46.06,46.13,16200.0,46.12,46.14,46.06,46.13,16200.0
2013-07-09 11:05:00,46.13,46.3,46.13,46.29,17800.0,46.13,46.3,46.13,46.29,17800.0
2013-07-09 11:10:00,46.29,46.31,46.28,46.28,6800.0,46.29,46.31,46.28,46.28,6800.0
2013-07-09 11:15:00,46.28,46.28,46.24,46.26,4600.0,46.28,46.28,46.24,46.26,4600.0
2013-07-09 11:20:00,46.25,46.27,46.24,46.27,5400.0,46.25,46.27,46.24,46.27,5400.0
2013-07-09 11:25:00,46.27,46.3,46.27,46.27,5600.0,46.27,46.3,46.27,46.27,5600.0
2013-07-09 11:30:00,46.29,46.29,46.25,46.28,4200.0,46.29,46.29,46.25,46.28,4200.0
2013-07-09 11:35:00,46.26,46.3,46.26,46.29,6200.0,46.26,46.3,46.26,46.29,6200.0
2013-07-09 11:40:00,46.28,46.29,46.24,46.24,5400.0,46.28,46.29,46.24,46.24,5400.0
2013-07-09 11:45:00,46.25,46.27,46.24,46.27,16000.0,46.25,46.27,46.24,46.27,16000.0
2013-07-09 11:50:00,46.27,46.27,46.24,46.26,15400.0,46.27,46.27,46.24,46.26,15400.0
2013-07-09 11:55:00,46.26,46.26,46.24,46.24,8000.0,46.26,46.26,46.24,46.24,8000.0
2013-07-09 12:00:00,46.24,46.28,46.24,46.28,22800.0,46.24,46.28,46.24,46.28,22800.0
2013-07-09 12:05:00,46.28,46.29,46.27,46.29,4600.0,46.28,46.29,46.27,46.29,4600.0
2013-07-09 12:10:00,46.29,46.3,46.28,46.28,6400.0,46.29,46.3,46.28,46.28,6400.0
2013-07-09 12:15:00,46.28,46.28,46.27,46.27,2000.0,46.28,46.28,46.27,46.27,2000.0
2013-07-09 12:20:00,46.27,46.27,46.24,46.26,13600.0,46.27,46.27,46.24,46.26,13600.0
2013-07-09 12:25:00,46.26,46.3,46.26,46.3,11400.0,46.26,46.3,46.26,46.3,11400.0
2013-07-09 12:30:00,46.3,46.35,46.3,46.35,6200.0,46.3,46.35,46.3,46.35,6200.0
2013-07-09 12:35:00,46.35,46.37,46.35,46.37,5400.0,46.35,46.37,46.35,46.37,5400.0
2013-07-09 12:40:00,46.38,46.38,46.38,46.38,6800.0,46.38,46.38,46.38,46.38,6800.0
2013-07-09 12:45:00,46.38,46.41,46.38,46.41,8800.0,46.38,46.41,46.38,46.41,8800.0
2013-07-09 12:50:00,46.4,46.43,46.4,46.42,7200.0,46.4,46.43,46.4,46.42,7200.0
2013-07-09 12:55:00,46.42,46.42,46.4,46.4,4000.0,46.42,46.42,46.4,46.4,4000.0
2013-07-09 13:00:00,46.41,46.41,46.4,46.4,11200.0,46.41,46.41,46.4,46.4,11200.0
2013-07-09 13:05:00,46.4,46.42,46.4,46.42,12800.0,46.4,46.42,46.4,46.42,12800.0
2013-07-09 13:10:00,46.42,46.43,46.41,46.42,1600.0,46.42,46.43,46.41,46.42,1600.0
2013-07-09 13:15:00,46.42,46.42,46.4,46.41,9600.0,46.42,46.42,46.4,46.41,9600.0
2013-07-09 13:20:00,46.41,46.42,46.4,46.4,17600.0,46.41,46.42,46.4,46.4,17600.0
2013-07-09 13:25:00,46.4,46.41,46.4,46.4,22400.0,46.4,46.41,46.4,46.4,22400.0
2013-07-09 13:30:00,46.4,46.4,46.33,46.33,19400.0,46.4,46.4,46.33,46.33,19400.0
2013-07-09 13:35:00,46.33,46.33,46.26,46.28,13600.0,46.33,46.33,46.26,46.28,13600.0
2013-07-09 13:40:00,46.28,46.29,46.24,46.26,6800.0,46.28,46.29,46.24,46.26,6800.0
2013-07-09 13:45:00,46.24,46.27,46.24,46.26,4600.0,46.24,46.27,46.24,46.26,4600.0
2013-07-09 13:50:00,46.26,46.27,46.24,46.27,6200.0,46.26,46.27,46.24,46.27,6200.0
2013-07-09 13:55:00,46.26,46.27,46.24,46.26,3800.0,46.26,46.27,46.24,46.26,3800.0
2013-07-09 14:00:00,46.26,46.28,46.26,46.28,5600.0,46.26,46.28,46.26,46.28,5600.0
2013-07-09 14:05:00,46.27,46.29,46.26,46.29,6000.0,46.27,46.29,46.26,46.29,6000.0
2013-07-09 14:10:00,46.27,46.29,46.27,46.29,7000.0,46.27,46.29,46.27,46.29,7000.0
2013-07-09 14:15:00,46.29,46.3,46.24,46.25,7200.0,46.29,46.3,46.24,46.25,7200.0
2013-07-09 14:20:00,46.25,46.34,46.24,46.33,18800.0,46.25,46.34,46.24,46.33,18800.0
2013-07-09 14:25:00,46.33,46.33,46.29,46.32,8400.0,46.33,46.33,46.29,46.32,8400.0
2013-07-09 14:30:00,46.32,46.38,46.32,46.38,10200.0,46.32,46.38,46.32,46.38,10200.0
2013-07-09 14:35:00,46.38,46.4,46.38,46.39,7600.0,46.38,46.4,46.38,46.39,7600.0
2013-07-09 14:40:00,46.39,46.4,46.32,46.35,12600.0,46.39,46.4,46.32,46.35,12600.0
2013-07-09 14:45:00,46.35,46.35,46.34,46.35,5400.0,46.35,46.35,46.34,46.35,5400.0
2013-07-09 14:50:00,46.35,46.37,46.34,46.35,10800.0,46.35,46.37,46.34,46.35,10800.0
2013-07-09 14:55:00,46.36,46.37,46.35,46.36,7000.0,46.36,46.37,46.35,46.36,7000.0
2013-07-09 15:00:00,46.36,46.41,46.35,46.35,10400.0,46.36,46.41,46.35,46.35,10400.0
2013-07-09 15:05:00,46.37,46.38,46.37,46.38,3000.0,46.37,46.38,46.37,46.38,3000.0
2013-07-09 15:10:00,46.38,46.38,46.35,46.36,6600.0,46.38,46.38,46.35,46.36,6600.0
2013-07-09 15:15:00,46.35,46.36,46.33,46.34,5400.0,46.35,46.36,46.33,46.34,5400.0
2013-07-09 15:20:00,46.34,46.34,46.29,46.29,7800.0,46.34,46.34,46.29,46.29,7800.0
2013-07-09 15:25:00,46.29,46.31,46.24,46.26,9400.0,46.29,46.31,46.24,46.26,9400.0
2013-07-09 15:30:00,46.26,46.27,46.22,46.26,10400.0,46.26,46.27,46.22,46.26,10400.0
2013-07-09 15:35:00,46.29,46.32,46.28,46.32,6200.0,46.29,46.32,46.28,46.32,6200.0
2013-07-09 15:40:00,46.32,46.32,46.27,46.28,12200.0,46.32,46.32,46.27,46.28,12200.0
2013-07-09 15:45:00,46.27,46.29,46.23,46.24,8600.0,46.27,46.29,46.23,46.24,8600.0
2013-07-09 15:50:00,46.24,46.29,46.18,46.23,33200.0,46.24,46.29,46.18,46.23,33200.0
2013-07-09 15:55:00,46.23,46.33,46.21,46.29,27000.0,46.23,46.33,46.21,46.29,27000.0
2013-07-10 09:30:00,46.13,46.23,46.11,46.16,6200.0,46.13,46.23,46.11,46.16,6200.0
2013-07-10 09:35:00,46.22,46.27,46.19,46.2,2400.0,46.22,46.27,46.19,46.2,2400.0
2013-07-10 09:40:00,46.2,46.24,46.09,46.12,7800.0,46.2,46.24,46.09,46.12,7800.0
2013-07-10 09:45:00,46.13,46.19,46.08,46.08,33000.0,46.13,46.19,46.08,46.08,33000.0
2013-07-10 09:50:00,46.1,46.1,45.99,45.99,2400.0,46.1,46.1,45.99,45.99,2400.0
2013-07-10 09:55:00,45.99,46.01,45.96,45.97,2400.0,45.99,46.01,45.96,45.97,2400.0
2013-07-10 10:00:00,46.05,46.05,45.99,45.99,5800.0,46.05,46.05,45.99,45.99,5800.0
2013-07-10 10:05:00,46.0,46.02,45.93,45.96,4000.0,46.0,46.02,45.93,45.96,4000.0
2013-07-10 10:10:00,45.99,45.99,45.87,45.88,6200.0,45.99,45.99,45.87,45.88,6200.0
2013-07-10 10:15:00,45.87,45.91,45.77,45.77,8600.0,45.87,45.91,45.77,45.77,8600.0
2013-07-10 10:20:00,45.77,45.92,45.77,45.85,9600.0,45.77,45.92,45.77,45.85,9600.0
2013-07-10 10:25:00,45.85,45.85,45.77,45.77,4800.0,45.85,45.85,45.77,45.77,4800.0
2013-07-10 10:30:00,45.77,45.77,45.72,45.72,4400.0,45.77,45.77,45.72,45.72,4400.0
2013-07-10 10:35:00,45.67,45.74,45.66,45.66,7800.0,45.67,45.74,45.66,45.66,7800.0
2013-07-10 10:40:00,45.68,45.7,45.62,45.66,11800.0,45.68,45.7,45.62,45.66,11800.0
2013-07-10 10:45:00,45.63,45.66,45.62,45.66,6400.0,45.63,45.66,45.62,45.66,6400.0
2013-07-10 10:50:00,45.64,45.67,45.62,45.62,4000.0,45.64,45.67,45.62,45.62,4000.0
2013-07-10 10:55:00,45.65,45.65,45.6,45.6,3600.0,45.65,45.65,45.6,45.6,3600.0
2013-07-10 11:00:00,45.6,45.63,45.6,45.6,6000.0,45.6,45.63,45.6,45.6,6000.0
2013-07-10 11:05:00,45.6,45.6,45.52,45.56,7200.0,45.6,45.6,45.52,45.56,7200.0
2013-07-10 11:10:00,45.56,45.57,45.49,45.53,6600.0,45.56,45.57,45.49,45.53,6600.0
2013-07-10 11:15:00,45.54,45.54,45.48,45.52,3200.0,45.54,45.54,45.48,45.52,3200.0
2013-07-10 11:20:00,45.54,45.57,45.51,45.53,5200.0,45.54,45.57,45.51,45.53,5200.0
2013-07-10 11:25:00,45.53,45.54,45.49,45.52,23600.0,45.53,45.54,45.49,45.52,23600.0
2013-07-10 11:30:00,45.5,45.59,45.5,45.59,15600.0,45.5,45.59,45.5,45.59,15600.0
2013-07-10 11:35:00,45.59,45.72,45.58,45.7,5200.0,45.59,45.72,45.58,45.7,5200.0
2013-07-10 11:40:00,45.72,45.72,45.66,45.66,2600.0,45.72,45.72,45.66,45.66,2600.0
2013-07-10 11:45:00,45.66,45.68,45.64,45.68,1800.0,45.66,45.68,45.64,45.68,1800.0
2013-07-10 11:50:00,45.64,45.69,45.63,45.68,1600.0,45.64,45.69,45.63,45.68,1600.0
2013-07-10 11:55:00,45.69,45.73,45.69,45.7,5600.0,45.69,45.73,45.69,45.7,5600.0
2013-07-10 12:00:00,45.69,45.71,45.64,45.65,3600.0,45.69,45.71,45.64,45.65,3600.0
2013-07-10 12:05:00,45.65,45.65,45.6,45.6,3200.0,45.65,45.65,45.6,45.6,3200.0
2013-07-10 12:10:00,45.62,45.63,45.61,45.63,6200.0,45.62,45.63,45.61,45.63,6200.0
2013-07-10 12:15:00,45.62,45.64,45.59,45.6,6000.0,45.62,45.64,45.59,45.6,6000.0
2013-07-10 12:20:00,45.62,45.63,45.59,45.63,3400.0,45.62,45.63,45.59,45.63,3400.0
2013-07-10 12:25:00,45.6,45.65,45.6,45.62,2800.0,45.6,45.65,45.6,45.62,2800.0
2013-07-10 12:30:00,45.62,45.64,45.62,45.64,3200.0,45.62,45.64,45.62,45.64,3200.0
2013-07-10 12:35:00,45.65,45.72,45.62,45.71,21000.0,45.65,45.72,45.62,45.71,21000.0
2013-07-10 12:40:00,45.71,45.76,45.71,45.76,4600.0,45.71,45.76,45.71,45.76,4600.0
2013-07-10 12:45:00,45.77,45.8,45.76,45.79,4400.0,45.77,45.8,45.76,45.79,4400.0
2013-07-10 12:50:00,45.8,45.82,45.79,45.79,2200.0,45.8,45.82,45.79,45.79,2200.0
2013-07-10 12:55:00,45.79,45.81,45.79,45.79,1600.0,45.79,45.81,45.79,45.79,1600.0
2013-07-10 13:00:00,45.8,45.82,45.77,45.82,4600.0,45.8,45.82,45.77,45.82,4600.0
2013-07-10 13:05:00,45.81,45.86,45.81,45.86,6800.0,45.81,45.86,45.81,45.86,6800.0
2013-07-10 13:10:00,45.85,45.94,45.85,45.93,22800.0,45.85,45.94,45.85,45.93,22800.0
2013-07-10 13:15:00,45.94,45.97,45.93,45.96,5600.0,45.94,45.97,45.93,45.96,5600.0
2013-07-10 13:20:00,45.97,46.02,45.94,46.02,16000.0,45.97,46.02,45.94,46.02,16000.0
2013-07-10 13:25:00,46.01,46.06,45.99,46.06,18200.0,46.01,46.06,45.99,46.06,18200.0
2013-07-10 13:30:00,46.07,46.13,46.05,46.12,4600.0,46.07,46.13,46.05,46.12,4600.0
2013-07-10 13:35:00,46.12,46.14,46.1,46.11,5200.0,46.12,46.14,46.1,46.11,5200.0
2013-07-10 13:40:00,46.12,46.12,46.03,46.05,15800.0,46.12,46.12,46.03,46.05,15800.0
2013-07-10 13:45:00,46.05,46.05,46.02,46.04,15000.0,46.05,46.05,46.02,46.04,15000.0
2013-07-10 13:50:00,46.04,46.05,46.0,46.0,5800.0,46.04,46.05,46.0,46.0,5800.0
2013-07-10 13:55:00,46.0,46.01,46.0,46.01,9800.0,46.0,46.01,46.0,46.01,9800.0
2013-07-10 14:00:00,46.02,46.13,46.0,46.1,14800.0,46.02,46.13,46.0,46.1,14800.0
2013-07-10 14:05:00,46.09,46.09,45.99,46.05,13600.0,46.09,46.09,45.99,46.05,13600.0
2013-07-10 14:10:00,46.03,46.07,46.0,46.07,5000.0,46.03,46.07,46.0,46.07,5000.0
2013-07-10 14:15:00,46.08,46.1,46.05,46.07,4600.0,46.08,46.1,46.05,46.07,4600.0
2013-07-10 14:20:00,46.07,46.1,46.02,46.02,4800.0,46.07,46.1,46.02,46.02,4800.0
2013-07-10 14:25:00,46.02,46.02,46.0,46.01,36200.0,46.02,46.02,46.0,46.01,36200.0
2013-07-10 14:30:00,46.0,46.02,45.99,46.0,104400.0,46.0,46.02,45.99,46.0,104400.0
2013-07-10 14:35:00,45.99,46.0,45.87,45.87,14800.0,45.99,46.0,45.87,45.87,14800.0
2013-07-10 14:40:00,45.87,45.93,45.87,45.91,10400.0,45.87,45.93,45.87,45.91,10400.0
2013-07-10 14:45:00,45.92,45.93,45.84,45.85,10000.0,45.92,45.93,45.84,45.85,10000.0
2013-07-10 14:50:00,45.83,45.91,45.79,45.82,16800.0,45.83,45.91,45.79,45.82,16800.0
2013-07-10 14:55:00,45.82,45.86,45.82,45.85,8000.0,45.82,45.86,45.82,45.85,8000.0
2013-07-10 15:00:00,45.85,45.87,45.84,45.84,24400.0,45.85,45.87,45.84,45.84,24400.0
2013-07-10 15:05:00,45.84,45.84,45.79,45.8,10600.0,45.84,45.84,45.79,45.8,10600.0
2013-07-10 15:10:00,45.8,45.81,45.72,45.72,26200.0,45.8,45.81,45.72,45.72,26200.0
2013-07-10 15:15:00,45.74,45.74,45.72,45.74,9800.0,45.74,45.74,45.72,45.74,9800.0
2013-07-10 15:20:00,45.74,45.78,45.74,45.77,8000.0,45.74,45.78,45.74,45.77,8000.0
2013-07-10 15:25:00,45.77,45.85,45.77,45.79,23200.0,45.77,45.85,45.77,45.79,23200.0
2013-07-10 15:30:00,45.78,45.8,45.72,45.73,9400.0,45.78,45.8,45.72,45.73,9400.0
2013-07-10 15:35:00,45.72,45.72,45.67,45.69,10600.0,45.72,45.72,45.67,45.69,10600.0
2013-07-10 15:40:00,45.69,45.77,45.67,45.77,9600.0,45.69,45.77,45.67,45.77,9600.0
2013-07-10 15:45:00,45.76,45.77,45.74,45.74,20800.0,45.76,45.77,45.74,45.74,20800.0
2013-07-10 15:50:00,45.75,45.78,45.72,45.78,28200.0,45.75,45.78,45.72,45.78,28200.0
2013-07-10 15:55:00,45.79,45.8,45.72,45.74,44600.0,45.79,45.8,45.72,45.74,44600.0
2013-07-11 09:30:00,46.33,46.33,45.87,46.1,25200.0,46.33,46.33,45.87,46.1,25200.0
2013-07-11 09:35:00,46.13,46.19,46.13,46.15,8000.0,46.13,46.19,46.13,46.15,8000.0
2013-07-11 09:40:00,46.18,46.19,46.0,46.04,9200.0,46.18,46.19,46.0,46.04,9200.0
2013-07-11 09:45:00,46.02,46.07,45.97,45.97,1800.0,46.02,46.07,45.97,45.97,1800.0
2013-07-11 09:50:00,45.97,46.09,45.95,46.08,7200.0,45.97,46.09,45.95,46.08,7200.0
2013-07-11 09:55:00,46.05,46.09,46.01,46.01,4400.0,46.05,46.09,46.01,46.01,4400.0
2013-07-11 10:00:00,46.0,46.0,45.97,45.98,4800.0,46.0,46.0,45.97,45.98,4800.0
2013-07-11 10:05:00,45.94,45.99,45.94,45.99,1400.0,45.94,45.99,45.94,45.99,1400.0
2013-07-11 10:10:00,46.01,46.08,45.97,46.0,13400.0,46.01,46.08,45.97,46.0,13400.0
2013-07-11 10:15:00,46.0,46.0,45.95,45.97,3400.0,46.0,46.0,45.95,45.97,3400.0
2013-07-11 10:20:00,45.97,45.99,45.96,45.96,2800.0,45.97,45.99,45.96,45.96,2800.0
2013-07-11 10:25:00,46.01,46.03,45.97,46.01,28600.0,46.01,46.03,45.97,46.01,28600.0
2013-07-11 10:30:00,46.01,46.04,45.95,46.0,34800.0,46.01,46.04,45.95,46.0,34800.0
2013-07-11 10:35:00,45.97,45.99,45.95,45.97,5000.0,45.97,45.99,45.95,45.97,5000.0
2013-07-11 10:40:00,45.94,45.98,45.94,45.96,5000.0,45.94,45.98,45.94,45.96,5000.0
2013-07-11 10:45:00,45.96,45.96,45.95,45.96,2600.0,45.96,45.96,45.95,45.96,2600.0
2013-07-11 10:50:00,45.96,45.99,45.93,45.96,9400.0,45.96,45.99,45.93,45.96,9400.0
2013-07-11 10:55:00,45.96,45.99,45.91,45.95,2800.0,45.96,45.99,45.91,45.95,2800.0
2013-07-11 11:00:00,45.95,45.97,45.95,45.95,11000.0,45.95,45.97,45.95,45.95,11000.0
2013-07-11 11:05:00,45.95,46.04,45.94,46.04,11800.0,45.95,46.04,45.94,46.04,11800.0
2013-07-11 11:10:00,46.06,46.06,45.98,46.02,7400.0,46.06,46.06,45.98,46.02,7400.0
2013-07-11 11:15:00,45.99,46.04,45.95,45.97,5800.0,45.99,46.04,45.95,45.97,5800.0
2013-07-11 11:20:00,45.97,45.98,45.97,45.97,1200.0,45.97,45.98,45.97,45.97,1200.0
2013-07-11 11:25:00,45.95,45.95,45.9,45.95,11200.0,45.95,45.95,45.9,45.95,11200.0
2013-07-11 11:30:00,45.94,45.97,45.94,45.96,7200.0,45.94,45.97,45.94,45.96,7200.0
2013-07-11 11:35:00,45.96,45.98,45.94,45.96,6200.0,45.96,45.98,45.94,45.96,6200.0
2013-07-11 11:40:00,45.97,45.98,45.95,45.97,3200.0,45.97,45.98,45.95,45.97,3200.0
2013-07-11 11:45:00,45.95,45.99,45.95,45.99,4800.0,45.95,45.99,45.95,45.99,4800.0
2013-07-11 11:50:00,45.98,45.98,45.93,45.93,11200.0,45.98,45.98,45.93,45.93,11200.0
2013-07-11 11:55:00,45.93,45.94,45.92,45.93,7200.0,45.93,45.94,45.92,45.93,7200.0
2013-07-11 12:00:00,45.93,45.96,45.9,45.91,9600.0,45.93,45.96,45.9,45.91,9600.0
2013-07-11 12:05:00,45.92,45.95,45.92,45.95,3000.0,45.92,45.95,45.92,45.95,3000.0
2013-07-11 12:10:00,45.95,45.97,45.91,45.93,7200.0,45.95,45.97,45.91,45.93,7200.0
2013-07-11 12:15:00,45.94,45.95,45.94,45.95,2800.0,45.94,45.95,45.94,45.95,2800.0
2013-07-11 12:20:00,45.95,45.95,45.95,45.95,1800.0,45.95,45.95,45.95,45.95,1800.0
2013-07-11 12:25:00,45.96,45.96,45.91,45.95,8600.0,45.96,45.96,45.91,45.95,8600.0
2013-07-11 12:30:00,45.96,45.96,45.94,45.94,2800.0,45.96,45.96,45.94,45.94,2800.0
2013-07-11 12:35:00,45.94,45.96,45.94,45.96,5000.0,45.94,45.96,45.94,45.96,5000.0
2013-07-11 12:40:00,45.95,45.96,45.94,45.95,5400.0,45.95,45.96,45.94,45.95,5400.0
2013-07-11 12:45:00,45.95,45.96,45.94,45.95,9800.0,45.95,45.96,45.94,45.95,9800.0
2013-07-11 12:50:00,45.95,45.96,45.94,45.96,4000.0,45.95,45.96,45.94,45.96,4000.0
2013-07-11 12:55:00,45.93,45.93,45.91,45.91,1400.0,45.93,45.93,45.91,45.91,1400.0
2013-07-11 13:00:00,45.93,45.93,45.9,45.93,3000.0,45.93,45.93,45.9,45.93,3000.0
2013-07-11 13:05:00,45.91,45.91,45.91,45.91,3600.0,45.91,45.91,45.91,45.91,3600.0
2013-07-11 13:10:00,45.92,45.94,45.92,45.92,3800.0,45.92,45.94,45.92,45.92,3800.0
2013-07-11 13:15:00,45.93,45.95,45.93,45.95,1200.0,45.93,45.95,45.93,45.95,1200.0
2013-07-11 13:20:00,45.94,45.98,45.94,45.95,13800.0,45.94,45.98,45.94,45.95,13800.0
2013-07-11 13:25:00,45.98,46.04,45.95,46.04,48000.0,45.98,46.04,45.95,46.04,48000.0
2013-07-11 13:30:00,46.03,46.07,46.02,46.07,7000.0,46.03,46.07,46.02,46.07,7000.0
2013-07-11 13:35:00,46.07,46.14,46.05,46.14,5800.0,46.07,46.14,46.05,46.14,5800.0
2013-07-11 13:40:00,46.15,46.18,46.13,46.16,6800.0,46.15,46.18,46.13,46.16,6800.0
2013-07-11 13:45:00,46.16,46.18,46.16,46.18,400.0,46.16,46.18,46.16,46.18,400.0
2013-07-11 13:50:00,46.22,46.24,46.22,46.23,5200.0,46.22,46.24,46.22,46.23,5200.0
2013-07-11 13:55:00,46.27,46.31,46.27,46.27,12200.0,46.27,46.31,46.27,46.27,12200.0
2013-07-11 14:00:00,46.29,46.34,46.29,46.33,6600.0,46.29,46.34,46.29,46.33,6600.0
2013-07-11 14:05:00,46.33,46.46,46.33,46.46,8400.0,46.33,46.46,46.33,46.46,8400.0
2013-07-11 14:10:00,46.46,46.49,46.45,46.47,11600.0,46.46,46.49,46.45,46.47,11600.0
2013-07-11 14:15:00,46.47,46.49,46.38,46.46,9800.0,46.47,46.49,46.38,46.46,9800.0
2013-07-11 14:20:00,46.48,46.5,46.48,46.5,6800.0,46.48,46.5,46.48,46.5,6800.0
2013-07-11 14:25:00,46.5,46.54,46.5,46.52,6200.0,46.5,46.54,46.5,46.52,6200.0
2013-07-11 14:30:00,46.56,46.62,46.49,46.62,12800.0,46.56,46.62,46.49,46.62,12800.0
2013-07-11 14:35:00,46.6,46.6,46.55,46.59,9200.0,46.6,46.6,46.55,46.59,9200.0
2013-07-11 14:40:00,46.6,46.63,46.59,46.61,31800.0,46.6,46.63,46.59,46.61,31800.0
2013-07-11 14:45:00,46.62,46.65,46.6,46.64,64400.0,46.62,46.65,46.6,46.64,64400.0
2013-07-11 14:50:00,46.65,46.71,46.64,46.69,19200.0,46.65,46.71,46.64,46.69,19200.0
2013-07-11 14:55:00,46.69,46.69,46.57,46.6,8400.0,46.69,46.69,46.57,46.6,8400.0
2013-07-11 15:00:00,46.6,46.63,46.59,46.59,6600.0,46.6,46.63,46.59,46.59,6600.0
2013-07-11 15:05:00,46.56,46.59,46.51,46.51,14400.0,46.56,46.59,46.51,46.51,14400.0
2013-07-11 15:10:00,46.51,46.55,46.49,46.55,23400.0,46.51,46.55,46.49,46.55,23400.0
2013-07-11 15:15:00,46.55,46.59,46.52,46.53,7800.0,46.55,46.59,46.52,46.53,7800.0
2013-07-11 15:20:00,46.55,46.6,46.54,46.6,8000.0,46.55,46.6,46.54,46.6,8000.0
2013-07-11 15:25:00,46.61,46.61,46.58,46.58,6800.0,46.61,46.61,46.58,46.58,6800.0
2013-07-11 15:30:00,46.55,46.58,46.52,46.57,18200.0,46.55,46.58,46.52,46.57,18200.0
2013-07-11 15:35:00,46.57,46.68,46.56,46.68,8800.0,46.57,46.68,46.56,46.68,8800.0
2013-07-11 15:40:00,46.66,46.69,46.59,46.63,20600.0,46.66,46.69,46.59,46.63,20600.0
2013-07-11 15:45:00,46.62,46.62,46.54,46.57,26000.0,46.62,46.62,46.54,46.57,26000.0
2013-07-11 15:50:00,46.56,46.6,46.54,46.59,28200.0,46.56,46.6,46.54,46.59,28200.0
2013-07-11 15:55:00,46.59,46.68,46.59,46.66,40600.0,46.59,46.68,46.59,46.66,40600.0
2013-07-12 09:30:00,46.63,46.63,46.6,46.6,3000.0,46.63,46.63,46.6,46.6,3000.0
2013-07-12 09:35:00,46.52,46.52,46.52,46.52,200.0,46.52,46.52,46.52,46.52,200.0
2013-07-12 09:40:00,46.63,46.72,46.6,46.6,2600.0,46.63,46.72,46.6,46.6,2600.0
2013-07-12 09:45:00,46.65,46.65,46.49,46.5,3000.0,46.65,46.65,46.49,46.5,3000.0
2013-07-12 09:50:00,46.52,46.57,46.52,46.56,4000.0,46.52,46.57,46.52,46.56,4000.0
2013-07-12 09:55:00,46.68,46.68,46.51,46.51,4600.0,46.68,46.68,46.51,46.51,4600.0
2013-07-12 10:00:00,46.56,46.56,46.52,46.52,1400.0,46.56,46.56,46.52,46.52,1400.0
2013-07-12 10:05:00,46.53,46.55,46.37,46.46,5400.0,46.53,46.55,46.37,46.46,5400.0
2013-07-12 10:10:00,46.46,46.49,46.35,46.49,6600.0,46.46,46.49,46.35,46.49,6600.0
2013-07-12 10:15:00,46.49,46.52,46.48,46.5,5600.0,46.49,46.52,46.48,46.5,5600.0
2013-07-12 10:20:00,46.42,46.49,46.42,46.49,5600.0,46.42,46.49,46.42,46.49,5600.0
2013-07-12 10:25:00,46.52,46.55,46.47,46.47,2200.0,46.52,46.55,46.47,46.47,2200.0
2013-07-12 10:30:00,46.52,46.56,46.46,46.52,18200.0,46.52,46.56,46.46,46.52,18200.0
2013-07-12 10:35:00,46.53,46.58,46.47,46.47,5200.0,46.53,46.58,46.47,46.47,5200.0
2013-07-12 10:40:00,46.52,46.6,46.51,46.6,2600.0,46.52,46.6,46.51,46.6,2600.0
2013-07-12 10:45:00,46.6,46.67,46.6,46.62,6200.0,46.6,46.67,46.6,46.62,6200.0
2013-07-12 10:50:00,46.61,46.62,46.58,46.58,1600.0,46.61,46.62,46.58,46.58,1600.0
2013-07-12 10:55:00,46.58,46.68,46.58,46.63,3000.0,46.58,46.68,46.58,46.63,3000.0
2013-07-12 11:00:00,46.63,46.63,46.58,46.58,2200.0,46.63,46.63,46.58,46.58,2200.0
2013-07-12 11:05:00,46.58,46.59,46.51,46.55,15800.0,46.58,46.59,46.51,46.55,15800.0
2013-07-12 11:10:00,46.55,46.63,46.55,46.62,3200.0,46.55,46.63,46.55,46.62,3200.0
2013-07-12 11:15:00,46.62,46.63,46.57,46.63,4400.0,46.62,46.63,46.57,46.63,4400.0
2013-07-12 11:20:00,46.64,46.66,46.63,46.64,2600.0,46.64,46.66,46.63,46.64,2600.0
2013-07-12 11:25:00,46.64,46.64,46.56,46.58,4600.0,46.64,46.64,46.56,46.58,4600.0
2013-07-12 11:30:00,46.57,46.63,46.57,46.63,5600.0,46.57,46.63,46.57,46.63,5600.0
2013-07-12 11:35:00,46.62,46.63,46.56,46.63,6200.0,46.62,46.63,46.56,46.63,6200.0
2013-07-12 11:40:00,46.63,46.67,46.62,46.66,5000.0,46.63,46.67,46.62,46.66,5000.0
2013-07-12 11:45:00,46.66,46.68,46.63,46.68,11000.0,46.66,46.68,46.63,46.68,11000.0
2013-07-12 11:50:00,46.67,46.68,46.63,46.64,3000.0,46.67,46.68,46.63,46.64,3000.0
2013-07-12 11:55:00,46.68,46.72,46.68,46.72,5600.0,46.68,46.72,46.68,46.72,5600.0
2013-07-12 12:00:00,46.71,46.71,46.66,46.69,4200.0,46.71,46.71,46.66,46.69,4200.0
2013-07-12 12:05:00,46.72,46.74,46.72,46.73,3800.0,46.72,46.74,46.72,46.73,3800.0
2013-07-12 12:10:00,46.74,46.77,46.74,46.77,4200.0,46.74,46.77,46.74,46.77,4200.0
2013-07-12 12:15:00,46.77,46.77,46.72,46.76,3600.0,46.77,46.77,46.72,46.76,3600.0
2013-07-12 12:20:00,46.76,46.79,46.74,46.77,15000.0,46.76,46.79,46.74,46.77,15000.0
2013-07-12 12:25:00,46.79,46.82,46.76,46.77,6000.0,46.79,46.82,46.76,46.77,6000.0
2013-07-12 12:30:00,46.77,46.83,46.75,46.79,33800.0,46.77,46.83,46.75,46.79,33800.0
2013-07-12 12:35:00,46.81,46.82,46.76,46.78,14000.0,46.81,46.82,46.76,46.78,14000.0
2013-07-12 12:40:00,46.79,46.84,46.79,46.84,3400.0,46.79,46.84,46.79,46.84,3400.0
2013-07-12 12:45:00,46.82,46.85,46.81,46.84,3200.0,46.82,46.85,46.81,46.84,3200.0
2013-07-12 12:50:00,46.84,46.89,46.84,46.85,14800.0,46.84,46.89,46.84,46.85,14800.0
2013-07-12 12:55:00,46.87,46.87,46.8,46.87,21600.0,46.87,46.87,46.8,46.87,21600.0
2013-07-12 13:00:00,46.88,46.88,46.76,46.84,15000.0,46.88,46.88,46.76,46.84,15000.0
2013-07-12 13:05:00,46.84,46.86,46.83,46.85,3400.0,46.84,46.86,46.83,46.85,3400.0
2013-07-12 13:10:00,46.83,46.85,46.77,46.77,4200.0,46.83,46.85,46.77,46.77,4200.0
2013-07-12 13:15:00,46.82,46.88,46.82,46.85,1600.0,46.82,46.88,46.82,46.85,1600.0
2013-07-12 13:20:00,46.83,46.85,46.83,46.84,1000.0,46.83,46.85,46.83,46.84,1000.0
2013-07-12 13:25:00,46.83,46.84,46.8,46.8,2400.0,46.83,46.84,46.8,46.8,2400.0
2013-07-12 13:30:00,46.82,46.84,46.82,46.82,3200.0,46.82,46.84,46.82,46.82,3200.0
2013-07-12 13:35:00,46.82,46.83,46.79,46.8,3800.0,46.82,46.83,46.79,46.8,3800.0
2013-07-12 13:40:00,46.81,46.83,46.81,46.83,1800.0,46.81,46.83,46.81,46.83,1800.0
2013-07-12 13:45:00,46.83,46.85,46.82,46.85,4200.0,46.83,46.85,46.82,46.85,4200.0
2013-07-12 13:50:00,46.88,46.88,46.83,46.85,3400.0,46.88,46.88,46.83,46.85,3400.0
2013-07-12 13:55:00,46.83,46.83,46.76,46.76,3400.0,46.83,46.83,46.76,46.76,3400.0
2013-07-12 14:00:00,46.76,46.8,46.76,46.79,4800.0,46.76,46.8,46.76,46.79,4800.0
2013-07-12 14:05:00,46.79,46.8,46.77,46.78,4400.0,46.79,46.8,46.77,46.78,4400.0
2013-07-12 14:10:00,46.79,46.79,46.76,46.77,9800.0,46.79,46.79,46.76,46.77,9800.0
2013-07-12 14:15:00,46.77,46.78,46.72,46.76,5800.0,46.77,46.78,46.72,46.76,5800.0
2013-07-12 14:20:00,46.77,46.83,46.76,46.83,3600.0,46.77,46.83,46.76,46.83,3600.0
2013-07-12 14:25:00,46.83,46.85,46.83,46.85,7000.0,46.83,46.85,46.83,46.85,7000.0
2013-07-12 14:30:00,46.87,46.87,46.8,46.8,2800.0,46.87,46.87,46.8,46.8,2800.0
2013-07-12 14:35:00,46.83,46.85,46.81,46.83,5600.0,46.83,46.85,46.81,46.83,5600.0
2013-07-12 14:40:00,46.82,46.87,46.81,46.87,5000.0,46.82,46.87,46.81,46.87,5000.0
2013-07-12 14:45:00,46.88,46.88,46.87,46.88,4400.0,46.88,46.88,46.87,46.88,4400.0
2013-07-12 14:50:00,46.88,46.89,46.88,46.88,5000.0,46.88,46.89,46.88,46.88,5000.0
2013-07-12 14:55:00,46.85,46.85,46.81,46.82,4600.0,46.85,46.85,46.81,46.82,4600.0
2013-07-12 15:00:00,46.86,46.87,46.82,46.82,5000.0,46.86,46.87,46.82,46.82,5000.0
2013-07-12 15:05:00,46.82,46.85,46.81,46.85,7800.0,46.82,46.85,46.81,46.85,7800.0
2013-07-12 15:10:00,46.85,46.89,46.85,46.85,8000.0,46.85,46.89,46.85,46.85,8000.0
2013-07-12 15:15:00,46.85,46.87,46.84,46.87,3800.0,46.85,46.87,46.84,46.87,3800.0
2013-07-12 15:20:00,46.88,46.88,46.85,46.85,4400.0,46.88,46.88,46.85,46.85,4400.0
2013-07-12 15:25:00,46.85,46.85,46.8,46.84,8000.0,46.85,46.85,46.8,46.84,8000.0
2013-07-12 15:30:00,46.84,46.88,46.84,46.87,6400.0,46.84,46.88,46.84,46.87,6400.0
2013-07-12 15:35:00,46.87,46.93,46.87,46.91,6000.0,46.87,46.93,46.87,46.91,6000.0
2013-07-12 15:40:00,46.92,46.97,46.91,46.95,6200.0,46.92,46.97,46.91,46.95,6200.0
2013-07-12 15:45:00,46.97,47.0,46.95,46.96,9800.0,46.97,47.0,46.95,46.96,9800.0
2013-07-12 15:50:00,46.98,46.99,46.94,46.99,7600.0,46.98,46.99,46.94,46.99,7600.0
2013-07-12 15:55:00,46.99,47.0,46.94,46.95,15400.0,46.99,47.0,46.94,46.95,15400.0
2013-07-15 09:30:00,49.47,49.47,47.8,48.42,42000.0,49.47,49.47,47.8,48.42,42000.0
2013-07-15 09:35:00,48.4,48.44,48.22,48.3,125800.0,48.4,48.44,48.22,48.3,125800.0
2013-07-15 09:40:00,48.31,48.33,48.27,48.27,21200.0,48.31,48.33,48.27,48.27,21200.0
2013-07-15 09:45:00,48.27,48.27,47.89,47.91,77200.0,48.27,48.27,47.89,47.91,77200.0
2013-07-15 09:50:00,47.91,48.05,47.83,47.88,29000.0,47.91,48.05,47.83,47.88,29000.0
2013-07-15 09:55:00,47.88,48.02,47.87,48.02,11600.0,47.88,48.02,47.87,48.02,11600.0
2013-07-15 10:00:00,47.99,47.99,47.88,47.98,23400.0,47.99,47.99,47.88,47.98,23400.0
2013-07-15 10:05:00,47.92,48.03,47.92,47.99,7200.0,47.92,48.03,47.92,47.99,7200.0
2013-07-15 10:10:00,48.0,48.01,47.9,47.91,9800.0,48.0,48.01,47.9,47.91,9800.0
2013-07-15 10:15:00,47.92,48.01,47.91,48.01,7200.0,47.92,48.01,47.91,48.01,7200.0
2013-07-15 10:20:00,47.99,48.03,47.98,47.98,6000.0,47.99,48.03,47.98,47.98,6000.0
2013-07-15 10:25:00,47.99,47.99,47.96,47.98,13600.0,47.99,47.99,47.96,47.98,13600.0
2013-07-15 10:30:00,47.96,47.99,47.9,47.9,10000.0,47.96,47.99,47.9,47.9,10000.0
2013-07-15 10:35:00,47.9,48.01,47.9,48.01,10800.0,47.9,48.01,47.9,48.01,10800.0
2013-07-15 10:40:00,47.99,48.0,47.97,47.97,3200.0,47.99,48.0,47.97,47.97,3200.0
2013-07-15 10:45:00,47.98,47.99,47.98,47.98,2800.0,47.98,47.99,47.98,47.98,2800.0
2013-07-15 10:50:00,47.95,48.0,47.95,47.97,10400.0,47.95,48.0,47.95,47.97,10400.0
2013-07-15 10:55:00,47.95,48.0,47.94,47.99,17800.0,47.95,48.0,47.94,47.99,17800.0
2013-07-15 11:00:00,47.99,48.17,47.99,48.03,40200.0,47.99,48.17,47.99,48.03,40200.0
2013-07-15 11:05:00,48.02,48.04,47.98,47.98,63800.0,48.02,48.04,47.98,47.98,63800.0
2013-07-15 11:10:00,47.98,47.98,47.88,47.93,34000.0,47.98,47.98,47.88,47.93,34000.0
2013-07-15 11:15:00,47.93,48.02,47.9,48.02,13200.0,47.93,48.02,47.9,48.02,13200.0
2013-07-15 11:20:00,48.04,48.04,47.95,48.02,70200.0,48.04,48.04,47.95,48.02,70200.0
2013-07-15 11:25:00,48.02,48.05,47.99,48.02,15400.0,48.02,48.05,47.99,48.02,15400.0
2013-07-15 11:30:00,48.02,48.06,47.99,48.05,8600.0,48.02,48.06,47.99,48.05,8600.0
2013-07-15 11:35:00,48.04,48.06,47.99,47.99,41400.0,48.04,48.06,47.99,47.99,41400.0
2013-07-15 11:40:00,47.99,48.03,47.99,48.02,4800.0,47.99,48.03,47.99,48.02,4800.0
2013-07-15 11:45:00,48.03,48.03,47.98,47.98,6400.0,48.03,48.03,47.98,47.98,6400.0
2013-07-15 11:50:00,47.99,47.99,47.9,47.93,7400.0,47.99,47.99,47.9,47.93,7400.0
2013-07-15 11:55:00,47.93,48.01,47.9,48.01,7200.0,47.93,48.01,47.9,48.01,7200.0
2013-07-15 12:00:00,48.02,48.04,47.98,48.04,2600.0,48.02,48.04,47.98,48.04,2600.0
2013-07-15 12:05:00,48.02,48.06,48.01,48.04,4600.0,48.02,48.06,48.01,48.04,4600.0
2013-07-15 12:10:00,48.06,48.07,48.04,48.04,1800.0,48.06,48.07,48.04,48.04,1800.0
2013-07-15 12:15:00,48.06,48.06,48.02,48.04,7200.0,48.06,48.06,48.02,48.04,7200.0
2013-07-15 12:20:00,48.04,48.08,48.02,48.03,7200.0,48.04,48.08,48.02,48.03,7200.0
2013-07-15 12:25:00,48.02,48.13,48.02,48.13,6200.0,48.02,48.13,48.02,48.13,6200.0
2013-07-15 12:30:00,48.14,48.22,48.14,48.22,8000.0,48.14,48.22,48.14,48.22,8000.0
2013-07-15 12:35:00,48.22,48.23,48.15,48.17,3800.0,48.22,48.23,48.15,48.17,3800.0
2013-07-15 12:40:00,48.18,48.23,48.15,48.21,15000.0,48.18,48.23,48.15,48.21,15000.0
2013-07-15 12:45:00,48.21,48.33,48.2,48.3,31400.0,48.21,48.33,48.2,48.3,31400.0
2013-07-15 12:50:00,48.26,48.27,48.23,48.23,3400.0,48.26,48.27,48.23,48.23,3400.0
2013-07-15 12:55:00,48.23,48.24,48.2,48.2,4600.0,48.23,48.24,48.2,48.2,4600.0
2013-07-15 13:00:00,48.2,48.22,48.19,48.2,9200.0,48.2,48.22,48.19,48.2,9200.0
2013-07-15 13:05:00,48.2,48.22,48.17,48.22,5600.0,48.2,48.22,48.17,48.22,5600.0
2013-07-15 13:10:00,48.22,48.22,48.22,48.22,1600.0,48.22,48.22,48.22,48.22,1600.0
2013-07-15 13:15:00,48.23,48.24,48.23,48.23,1800.0,48.23,48.24,48.23,48.23,1800.0
2013-07-15 13:20:00,48.24,48.24,48.17,48.17,2600.0,48.24,48.24,48.17,48.17,2600.0
2013-07-15 13:25:00,48.15,48.15,48.1,48.1,3200.0,48.15,48.15,48.1,48.1,3200.0
2013-07-15 13:30:00,48.09,48.1,48.06,48.08,2800.0,48.09,48.1,48.06,48.08,2800.0
2013-07-15 13:35:00,48.01,48.01,47.97,47.99,2200.0,48.01,48.01,47.97,47.99,2200.0
2013-07-15 13:40:00,47.98,47.99,47.97,47.98,2600.0,47.98,47.99,47.97,47.98,2600.0
2013-07-15 13:45:00,47.98,47.99,47.92,47.92,8400.0,47.98,47.99,47.92,47.92,8400.0
2013-07-15 13:50:00,47.91,47.94,47.91,47.94,14000.0,47.91,47.94,47.91,47.94,14000.0
2013-07-15 13:55:00,47.94,47.96,47.94,47.96,6200.0,47.94,47.96,47.94,47.96,6200.0
2013-07-15 14:00:00,47.96,47.96,47.9,47.91,6000.0,47.96,47.96,47.9,47.91,6000.0
2013-07-15 14:05:00,47.92,47.96,47.92,47.95,15200.0,47.92,47.96,47.92,47.95,15200.0
2013-07-15 14:10:00,47.95,47.97,47.94,47.94,3000.0,47.95,47.97,47.94,47.94,3000.0
2013-07-15 14:15:00,47.93,47.94,47.91,47.94,3800.0,47.93,47.94,47.91,47.94,3800.0
2013-07-15 14:20:00,47.95,47.96,47.94,47.96,8400.0,47.95,47.96,47.94,47.96,8400.0
2013-07-15 14:25:00,47.98,47.98,47.95,47.97,16200.0,47.98,47.98,47.95,47.97,16200.0
2013-07-15 14:30:00,47.97,47.99,47.95,47.97,7000.0,47.97,47.99,47.95,47.97,7000.0
2013-07-15 14:35:00,47.97,47.97,47.95,47.95,2000.0,47.97,47.97,47.95,47.95,2000.0
2013-07-15 14:40:00,47.95,47.95,47.93,47.94,2200.0,47.95,47.95,47.93,47.94,2200.0
2013-07-15 14:45:00,47.96,48.01,47.95,47.96,12800.0,47.96,48.01,47.95,47.96,12800.0
2013-07-15 14:50:00,47.95,47.98,47.94,47.97,5000.0,47.95,47.98,47.94,47.97,5000.0
2013-07-15 14:55:00,47.98,48.01,47.98,48.0,3800.0,47.98,48.01,47.98,48.0,3800.0
2013-07-15 15:00:00,48.0,48.01,47.97,47.98,6800.0,48.0,48.01,47.97,47.98,6800.0
2013-07-15 15:05:00,47.98,48.01,47.98,47.99,9000.0,47.98,48.01,47.98,47.99,9000.0
2013-07-15 15:10:00,48.01,48.08,48.01,48.08,10200.0,48.01,48.08,48.01,48.08,10200.0
2013-07-15 15:15:00,48.08,48.09,48.05,48.08,6000.0,48.08,48.09,48.05,48.08,6000.0
2013-07-15 15:20:00,48.09,48.09,48.06,48.08,4800.0,48.09,48.09,48.06,48.08,4800.0
2013-07-15 15:25:00,48.08,48.11,48.08,48.1,9000.0,48.08,48.11,48.08,48.1,9000.0
2013-07-15 15:30:00,48.1,48.12,48.1,48.12,6400.0,48.1,48.12,48.1,48.12,6400.0
2013-07-15 15:35:00,48.12,48.12,48.08,48.1,12200.0,48.12,48.12,48.08,48.1,12200.0
2013-07-15 15:40:00,48.1,48.11,48.07,48.09,25800.0,48.1,48.11,48.07,48.09,25800.0
2013-07-15 15:45:00,48.09,48.17,48.08,48.16,22400.0,48.09,48.17,48.08,48.16,22400.0
2013-07-15 15:50:00,48.15,48.17,48.08,48.09,28000.0,48.15,48.17,48.08,48.09,28000.0
2013-07-15 15:55:00,48.08,48.11,48.02,48.04,26800.0,48.08,48.11,48.02,48.04,26800.0
2013-07-16 09:30:00,48.21,48.21,48.1,48.12,6800.0,48.21,48.21,48.1,48.12,6800.0
2013-07-16 09:35:00,48.06,48.1,48.02,48.06,1200.0,48.06,48.1,48.02,48.06,1200.0
2013-07-16 09:40:00,48.07,48.07,48.02,48.02,3600.0,48.07,48.07,48.02,48.02,3600.0
2013-07-16 09:45:00,48.01,48.01,48.01,48.01,800.0,48.01,48.01,48.01,48.01,800.0
2013-07-16 09:50:00,48.01,48.06,48.01,48.06,2200.0,48.01,48.06,48.01,48.06,2200.0
2013-07-16 09:55:00,48.06,48.11,48.06,48.08,2000.0,48.06,48.11,48.06,48.08,2000.0
2013-07-16 10:00:00,48.09,48.12,48.03,48.07,9000.0,48.09,48.12,48.03,48.07,9000.0
2013-07-16 10:05:00,48.09,48.14,48.09,48.14,3000.0,48.09,48.14,48.09,48.14,3000.0
2013-07-16 10:10:00,48.09,48.13,48.09,48.11,3200.0,48.09,48.13,48.09,48.11,3200.0
2013-07-16 10:15:00,48.05,48.13,48.05,48.11,3000.0,48.05,48.13,48.05,48.11,3000.0
2013-07-16 10:20:00,48.11,48.13,48.1,48.13,2400.0,48.11,48.13,48.1,48.13,2400.0
2013-07-16 10:25:00,48.13,48.13,48.13,48.13,400.0,48.13,48.13,48.13,48.13,400.0
2013-07-16 10:30:00,48.1,48.17,48.09,48.15,27600.0,48.1,48.17,48.09,48.15,27600.0
2013-07-16 10:35:00,48.12,48.2,48.1,48.19,17600.0,48.12,48.2,48.1,48.19,17600.0
2013-07-16 10:40:00,48.19,48.21,48.16,48.19,8200.0,48.19,48.21,48.16,48.19,8200.0
2013-07-16 10:45:00,48.17,48.17,48.14,48.15,5400.0,48.17,48.17,48.14,48.15,5400.0
2013-07-16 10:50:00,48.15,48.19,48.15,48.15,7400.0,48.15,48.19,48.15,48.15,7400.0
2013-07-16 10:55:00,48.15,48.21,48.13,48.15,10600.0,48.15,48.21,48.13,48.15,10600.0
2013-07-16 11:00:00,48.18,48.18,48.13,48.13,1200.0,48.18,48.18,48.13,48.13,1200.0
2013-07-16 11:05:00,48.16,48.18,48.15,48.18,1000.0,48.16,48.18,48.15,48.18,1000.0
2013-07-16 11:10:00,48.17,48.19,48.17,48.17,2600.0,48.17,48.19,48.17,48.17,2600.0
2013-07-16 11:15:00,48.16,48.18,48.15,48.15,1800.0,48.16,48.18,48.15,48.15,1800.0
2013-07-16 11:20:00,48.16,48.16,48.14,48.14,3600.0,48.16,48.16,48.14,48.14,3600.0
2013-07-16 11:25:00,48.14,48.14,48.13,48.13,400.0,48.14,48.14,48.13,48.13,400.0
2013-07-16 11:30:00,48.14,48.14,48.1,48.1,2400.0,48.14,48.14,48.1,48.1,2400.0
2013-07-16 11:35:00,48.11,48.11,48.08,48.09,3600.0,48.11,48.11,48.08,48.09,3600.0
2013-07-16 11:40:00,48.08,48.11,48.08,48.08,600.0,48.08,48.11,48.08,48.08,600.0
2013-07-16 11:45:00,48.06,48.11,48.04,48.04,2000.0,48.06,48.11,48.04,48.04,2000.0
2013-07-16 11:50:00,48.05,48.05,48.04,48.04,600.0,48.05,48.05,48.04,48.04,600.0
2013-07-16 11:55:00,48.05,48.07,48.01,48.01,5800.0,48.05,48.07,48.01,48.01,5800.0
2013-07-16 12:00:00,48.0,48.0,47.98,47.98,1400.0,48.0,48.0,47.98,47.98,1400.0
2013-07-16 12:05:00,47.97,48.03,47.97,48.03,7200.0,47.97,48.03,47.97,48.03,7200.0
2013-07-16 12:10:00,48.02,48.02,47.94,47.99,51000.0,48.02,48.02,47.94,47.99,51000.0
2013-07-16 12:15:00,47.97,47.99,47.95,47.99,1600.0,47.97,47.99,47.95,47.99,1600.0
2013-07-16 12:20:00,47.97,47.98,47.94,47.98,5600.0,47.97,47.98,47.94,47.98,5600.0
2013-07-16 12:25:00,47.98,47.99,47.95,47.97,3200.0,47.98,47.99,47.95,47.97,3200.0
2013-07-16 12:30:00,47.97,47.98,47.95,47.97,5000.0,47.97,47.98,47.95,47.97,5000.0
2013-07-16 12:35:00,47.95,47.95,47.92,47.92,2600.0,47.95,47.95,47.92,47.92,2600.0
2013-07-16 12:40:00,47.92,47.93,47.9,47.9,1600.0,47.92,47.93,47.9,47.9,1600.0
2013-07-16 12:45:00,47.94,47.94,47.86,47.87,4200.0,47.94,47.94,47.86,47.87,4200.0
2013-07-16 12:50:00,47.88,47.92,47.87,47.87,3600.0,47.88,47.92,47.87,47.87,3600.0
2013-07-16 12:55:00,47.89,47.89,47.85,47.86,1400.0,47.89,47.89,47.85,47.86,1400.0
2013-07-16 13:00:00,47.85,47.87,47.83,47.85,11600.0,47.85,47.87,47.83,47.85,11600.0
2013-07-16 13:05:00,47.87,47.9,47.87,47.9,3200.0,47.87,47.9,47.87,47.9,3200.0
2013-07-16 13:10:00,47.89,47.89,47.85,47.85,5200.0,47.89,47.89,47.85,47.85,5200.0
2013-07-16 13:15:00,47.85,47.88,47.84,47.86,7600.0,47.85,47.88,47.84,47.86,7600.0
2013-07-16 13:20:00,47.86,47.89,47.86,47.88,1800.0,47.86,47.89,47.86,47.88,1800.0
2013-07-16 13:25:00,47.88,47.9,47.85,47.88,2800.0,47.88,47.9,47.85,47.88,2800.0
2013-07-16 13:30:00,47.87,47.9,47.85,47.9,3000.0,47.87,47.9,47.85,47.9,3000.0
2013-07-16 13:35:00,47.91,47.96,47.89,47.89,18800.0,47.91,47.96,47.89,47.89,18800.0
2013-07-16 13:40:00,47.89,47.96,47.89,47.96,1200.0,47.89,47.96,47.89,47.96,1200.0
2013-07-16 13:45:00,47.92,47.97,47.92,47.97,1200.0,47.92,47.97,47.92,47.97,1200.0
2013-07-16 13:50:00,47.94,47.95,47.93,47.94,1800.0,47.94,47.95,47.93,47.94,1800.0
2013-07-16 13:55:00,47.94,47.95,47.93,47.93,3600.0,47.94,47.95,47.93,47.93,3600.0
2013-07-16 14:00:00,47.94,47.94,47.93,47.93,2400.0,47.94,47.94,47.93,47.93,2400.0
2013-07-16 14:05:00,47.93,47.93,47.92,47.92,2000.0,47.93,47.93,47.92,47.92,2000.0
2013-07-16 14:10:00,47.92,47.95,47.91,47.95,4200.0,47.92,47.95,47.91,47.95,4200.0
2013-07-16 14:15:00,47.94,47.94,47.91,47.91,2200.0,47.94,47.94,47.91,47.91,2200.0
2013-07-16 14:20:00,47.9,47.9,47.87,47.88,7000.0,47.9,47.9,47.87,47.88,7000.0
2013-07-16 14:25:00,47.88,47.92,47.85,47.92,8400.0,47.88,47.92,47.85,47.92,8400.0
2013-07-16 14:30:00,47.92,47.92,47.85,47.85,2400.0,47.92,47.92,47.85,47.85,2400.0
2013-07-16 14:35:00,47.85,47.88,47.85,47.88,3200.0,47.85,47.88,47.85,47.88,3200.0
2013-07-16 14:40:00,47.89,47.91,47.84,47.88,8000.0,47.89,47.91,47.84,47.88,8000.0
2013-07-16 14:45:00,47.85,47.86,47.85,47.85,1400.0,47.85,47.86,47.85,47.85,1400.0
2013-07-16 14:50:00,47.85,47.89,47.85,47.85,5200.0,47.85,47.89,47.85,47.85,5200.0
2013-07-16 14:55:00,47.82,47.85,47.8,47.8,1600.0,47.82,47.85,47.8,47.8,1600.0
2013-07-16 15:00:00,47.79,47.79,47.76,47.78,5000.0,47.79,47.79,47.76,47.78,5000.0
2013-07-16 15:05:00,47.8,47.8,47.74,47.74,5000.0,47.8,47.8,47.74,47.74,5000.0
2013-07-16 15:10:00,47.74,47.77,47.74,47.77,6000.0,47.74,47.77,47.74,47.77,6000.0
2013-07-16 15:15:00,47.76,47.77,47.72,47.73,4600.0,47.76,47.77,47.72,47.73,4600.0
2013-07-16 15:20:00,47.74,47.74,47.7,47.72,5200.0,47.74,47.74,47.7,47.72,5200.0
2013-07-16 15:25:00,47.72,47.76,47.72,47.76,5800.0,47.72,47.76,47.72,47.76,5800.0
2013-07-16 15:30:00,47.75,47.81,47.75,47.8,6000.0,47.75,47.81,47.75,47.8,6000.0
2013-07-16 15:35:00,47.82,47.83,47.79,47.8,6200.0,47.82,47.83,47.79,47.8,6200.0
2013-07-16 15:40:00,47.79,47.8,47.76,47.79,8800.0,47.79,47.8,47.76,47.79,8800.0
2013-07-16 15:45:00,47.8,47.87,47.79,47.87,9800.0,47.8,47.87,47.79,47.87,9800.0
2013-07-16 15:50:00,47.87,47.88,47.83,47.88,12400.0,47.87,47.88,47.83,47.88,12400.0
2013-07-16 15:55:00,47.85,47.87,47.76,47.77,25800.0,47.85,47.87,47.76,47.77,25800.0
2013-07-17 09:30:00,48.0,48.0,48.0,48.0,3000.0,48.0,48.0,48.0,48.0,3000.0
2013-07-17 09:35:00,48.0,48.0,48.0,48.0,0.0,48.0,48.0,48.0,48.0,0.0
2013-07-17 09:40:00,48.0,48.0,48.0,48.0,0.0,48.0,48.0,48.0,48.0,0.0
2013-07-17 09:45:00,47.95,47.98,47.93,47.93,2000.0,47.95,47.98,47.93,47.93,2000.0
2013-07-17 09:50:00,47.83,47.83,47.77,47.79,2000.0,47.83,47.83,47.77,47.79,2000.0
2013-07-17 09:55:00,47.77,47.82,47.77,47.82,2600.0,47.77,47.82,47.77,47.82,2600.0
2013-07-17 10:00:00,47.84,47.89,47.79,47.87,6200.0,47.84,47.89,47.79,47.87,6200.0
2013-07-17 10:05:00,47.88,47.94,47.88,47.94,2600.0,47.88,47.94,47.88,47.94,2600.0
2013-07-17 10:10:00,47.94,47.94,47.94,47.94,400.0,47.94,47.94,47.94,47.94,400.0
2013-07-17 10:15:00,47.99,48.02,47.99,47.99,800.0,47.99,48.02,47.99,47.99,800.0
2013-07-17 10:20:00,47.99,48.02,47.94,47.99,6200.0,47.99,48.02,47.94,47.99,6200.0
2013-07-17 10:25:00,48.01,48.02,47.97,47.99,3400.0,48.01,48.02,47.97,47.99,3400.0
2013-07-17 10:30:00,47.97,48.01,47.93,47.98,13600.0,47.97,48.01,47.93,47.98,13600.0
2013-07-17 10:35:00,48.07,48.1,48.04,48.04,2200.0,48.07,48.1,48.04,48.04,2200.0
2013-07-17 10:40:00,48.08,48.08,48.03,48.03,800.0,48.08,48.08,48.03,48.03,800.0
2013-07-17 10:45:00,48.01,48.01,47.95,47.98,3800.0,48.01,48.01,47.95,47.98,3800.0
2013-07-17 10:50:00,47.97,47.98,47.97,47.98,1000.0,47.97,47.98,47.97,47.98,1000.0
2013-07-17 10:55:00,48.0,48.07,48.0,48.07,2000.0,48.0,48.07,48.0,48.07,2000.0
2013-07-17 11:00:00,48.07,48.07,48.05,48.05,1000.0,48.07,48.07,48.05,48.05,1000.0
2013-07-17 11:05:00,48.02,48.05,48.02,48.04,600.0,48.02,48.05,48.02,48.04,600.0
2013-07-17 11:10:00,48.03,48.03,47.98,47.99,2000.0,48.03,48.03,47.98,47.99,2000.0
2013-07-17 11:15:00,47.99,48.01,47.99,48.01,800.0,47.99,48.01,47.99,48.01,800.0
2013-07-17 11:20:00,48.01,48.02,47.92,47.92,3400.0,48.01,48.02,47.92,47.92,3400.0
2013-07-17 11:25:00,47.95,47.95,47.92,47.92,1000.0,47.95,47.95,47.92,47.92,1000.0
2013-07-17 11:30:00,47.9,47.93,47.9,47.92,600.0,47.9,47.93,47.9,47.92,600.0
2013-07-17 11:35:00,47.9,47.92,47.89,47.9,1600.0,47.9,47.92,47.89,47.9,1600.0
2013-07-17 11:40:00,47.9,47.98,47.9,47.98,6600.0,47.9,47.98,47.9,47.98,6600.0
2013-07-17 11:45:00,47.97,47.99,47.96,47.98,1600.0,47.97,47.99,47.96,47.98,1600.0
2013-07-17 11:50:00,47.96,47.96,47.92,47.95,7200.0,47.96,47.96,47.92,47.95,7200.0
2013-07-17 11:55:00,47.96,47.98,47.96,47.98,800.0,47.96,47.98,47.96,47.98,800.0
2013-07-17 12:00:00,47.96,47.99,47.94,47.99,3800.0,47.96,47.99,47.94,47.99,3800.0
2013-07-17 12:05:00,48.02,48.02,48.02,48.02,400.0,48.02,48.02,48.02,48.02,400.0
2013-07-17 12:10:00,48.02,48.05,47.99,48.05,4200.0,48.02,48.05,47.99,48.05,4200.0
2013-07-17 12:15:00,48.05,48.08,48.05,48.05,2200.0,48.05,48.08,48.05,48.05,2200.0
2013-07-17 12:20:00,48.05,48.05,47.97,47.97,2000.0,48.05,48.05,47.97,47.97,2000.0
2013-07-17 12:25:00,48.01,48.02,47.98,47.98,1600.0,48.01,48.02,47.98,47.98,1600.0
2013-07-17 12:30:00,47.99,47.99,47.95,47.97,4400.0,47.99,47.99,47.95,47.97,4400.0
2013-07-17 12:35:00,47.95,47.97,47.92,47.96,9200.0,47.95,47.97,47.92,47.96,9200.0
2013-07-17 12:40:00,47.95,47.98,47.94,47.94,3400.0,47.95,47.98,47.94,47.94,3400.0
2013-07-17 12:45:00,47.96,47.96,47.94,47.95,3600.0,47.96,47.96,47.94,47.95,3600.0
2013-07-17 12:50:00,47.95,47.97,47.94,47.96,15200.0,47.95,47.97,47.94,47.96,15200.0
2013-07-17 12:55:00,47.96,47.96,47.94,47.96,4400.0,47.96,47.96,47.94,47.96,4400.0
2013-07-17 13:00:00,47.96,47.96,47.93,47.96,7800.0,47.96,47.96,47.93,47.96,7800.0
2013-07-17 13:05:00,47.97,47.97,47.87,47.87,7000.0,47.97,47.97,47.87,47.87,7000.0
2013-07-17 13:10:00,47.92,47.92,47.85,47.9,2400.0,47.92,47.92,47.85,47.9,2400.0
2013-07-17 13:15:00,47.9,47.9,47.88,47.88,600.0,47.9,47.9,47.88,47.88,600.0
2013-07-17 13:20:00,47.91,47.93,47.9,47.9,3000.0,47.91,47.93,47.9,47.9,3000.0
2013-07-17 13:25:00,47.87,47.9,47.77,47.77,3600.0,47.87,47.9,47.77,47.77,3600.0
2013-07-17 13:30:00,47.77,47.77,47.77,47.77,600.0,47.77,47.77,47.77,47.77,600.0
2013-07-17 13:35:00,47.77,47.81,47.74,47.8,5600.0,47.77,47.81,47.74,47.8,5600.0
2013-07-17 13:40:00,47.8,47.81,47.78,47.8,2200.0,47.8,47.81,47.78,47.8,2200.0
2013-07-17 13:45:00,47.82,47.83,47.78,47.78,1800.0,47.82,47.83,47.78,47.78,1800.0
2013-07-17 13:50:00,47.78,47.8,47.74,47.74,2200.0,47.78,47.8,47.74,47.74,2200.0
2013-07-17 13:55:00,47.74,47.77,47.74,47.74,2600.0,47.74,47.77,47.74,47.74,2600.0
2013-07-17 14:00:00,47.74,47.79,47.73,47.78,19600.0,47.74,47.79,47.73,47.78,19600.0
2013-07-17 14:05:00,47.77,47.81,47.74,47.79,7200.0,47.77,47.81,47.74,47.79,7200.0
2013-07-17 14:10:00,47.79,47.8,47.75,47.76,2200.0,47.79,47.8,47.75,47.76,2200.0
2013-07-17 14:15:00,47.74,47.77,47.71,47.76,2600.0,47.74,47.77,47.71,47.76,2600.0
2013-07-17 14:20:00,47.74,47.78,47.73,47.78,3400.0,47.74,47.78,47.73,47.78,3400.0
2013-07-17 14:25:00,47.77,47.8,47.77,47.79,2600.0,47.77,47.8,47.77,47.79,2600.0
2013-07-17 14:30:00,47.79,47.79,47.7,47.74,5200.0,47.79,47.79,47.7,47.74,5200.0
2013-07-17 14:35:00,47.71,47.74,47.71,47.72,3200.0,47.71,47.74,47.71,47.72,3200.0
2013-07-17 14:40:00,47.73,47.73,47.67,47.67,2600.0,47.73,47.73,47.67,47.67,2600.0
2013-07-17 14:45:00,47.66,47.67,47.62,47.63,4600.0,47.66,47.67,47.62,47.63,4600.0
2013-07-17 14:50:00,47.64,47.69,47.64,47.69,5200.0,47.64,47.69,47.64,47.69,5200.0
2013-07-17 14:55:00,47.69,47.71,47.68,47.68,4200.0,47.69,47.71,47.68,47.68,4200.0
2013-07-17 15:00:00,47.69,47.73,47.67,47.7,6200.0,47.69,47.73,47.67,47.7,6200.0
2013-07-17 15:05:00,47.7,47.7,47.66,47.67,12400.0,47.7,47.7,47.66,47.67,12400.0
2013-07-17 15:10:00,47.68,47.68,47.63,47.63,3600.0,47.68,47.68,47.63,47.63,3600.0
2013-07-17 15:15:00,47.63,47.65,47.62,47.65,6600.0,47.63,47.65,47.62,47.65,6600.0
2013-07-17 15:20:00,47.65,47.69,47.65,47.68,9000.0,47.65,47.69,47.65,47.68,9000.0
2013-07-17 15:25:00,47.68,47.71,47.68,47.68,6000.0,47.68,47.71,47.68,47.68,6000.0
2013-07-17 15:30:00,47.69,47.7,47.68,47.7,12200.0,47.69,47.7,47.68,47.7,12200.0
2013-07-17 15:35:00,47.69,47.71,47.69,47.7,10800.0,47.69,47.71,47.69,47.7,10800.0
2013-07-17 15:40:00,47.69,47.76,47.69,47.74,11200.0,47.69,47.76,47.69,47.74,11200.0
2013-07-17 15:45:00,47.73,47.76,47.73,47.76,12800.0,47.73,47.76,47.73,47.76,12800.0
2013-07-17 15:50:00,47.75,47.76,47.74,47.76,17600.0,47.75,47.76,47.74,47.76,17600.0
2013-07-17 15:55:00,47.75,48.03,47.75,48.02,149400.0,47.75,48.03,47.75,48.02,149400.0
2013-07-18 09:30:00,47.98,48.15,47.94,48.02,9800.0,47.98,48.15,47.94,48.02,9800.0
2013-07-18 09:35:00,48.01,48.16,47.99,48.12,3000.0,48.01,48.16,47.99,48.12,3000.0
2013-07-18 09:40:00,48.16,48.21,48.06,48.16,8000.0,48.16,48.21,48.06,48.16,8000.0
2013-07-18 09:45:00,48.15,48.18,48.07,48.16,7800.0,48.15,48.18,48.07,48.16,7800.0
2013-07-18 09:50:00,48.13,48.18,48.11,48.15,15800.0,48.13,48.18,48.11,48.15,15800.0
2013-07-18 09:55:00,48.1,48.21,48.1,48.17,7000.0,48.1,48.21,48.1,48.17,7000.0
2013-07-18 10:00:00,48.23,48.23,48.2,48.23,1600.0,48.23,48.23,48.2,48.23,1600.0
2013-07-18 10:05:00,48.2,48.2,48.17,48.19,4200.0,48.2,48.2,48.17,48.19,4200.0
2013-07-18 10:10:00,48.2,48.2,48.19,48.19,800.0,48.2,48.2,48.19,48.19,800.0
2013-07-18 10:15:00,48.2,48.2,48.18,48.2,1400.0,48.2,48.2,48.18,48.2,1400.0
2013-07-18 10:20:00,48.2,48.24,48.2,48.21,1200.0,48.2,48.24,48.2,48.21,1200.0
2013-07-18 10:25:00,48.21,48.22,48.12,48.14,2800.0,48.21,48.22,48.12,48.14,2800.0
2013-07-18 10:30:00,48.18,48.18,48.12,48.12,1400.0,48.18,48.18,48.12,48.12,1400.0
2013-07-18 10:35:00,48.12,48.13,48.1,48.12,2800.0,48.12,48.13,48.1,48.12,2800.0
2013-07-18 10:40:00,48.11,48.13,48.1,48.13,1800.0,48.11,48.13,48.1,48.13,1800.0
2013-07-18 10:45:00,48.13,48.14,48.09,48.1,6200.0,48.13,48.14,48.09,48.1,6200.0
2013-07-18 10:50:00,48.08,48.1,48.05,48.05,6600.0,48.08,48.1,48.05,48.05,6600.0
2013-07-18 10:55:00,48.06,48.07,48.02,48.02,2400.0,48.06,48.07,48.02,48.02,2400.0
2013-07-18 11:00:00,48.02,48.02,48.02,48.02,1200.0,48.02,48.02,48.02,48.02,1200.0
2013-07-18 11:05:00,47.99,48.04,47.99,47.99,1200.0,47.99,48.04,47.99,47.99,1200.0
2013-07-18 11:10:00,47.99,47.99,47.95,47.95,2400.0,47.99,47.99,47.95,47.95,2400.0
2013-07-18 11:15:00,47.94,48.01,47.92,47.92,3200.0,47.94,48.01,47.92,47.92,3200.0
2013-07-18 11:20:00,47.92,47.92,47.9,47.9,1400.0,47.92,47.92,47.9,47.9,1400.0
2013-07-18 11:25:00,47.91,47.94,47.88,47.88,1800.0,47.91,47.94,47.88,47.88,1800.0
2013-07-18 11:30:00,47.93,48.03,47.9,48.01,15800.0,47.93,48.03,47.9,48.01,15800.0
2013-07-18 11:35:00,48.02,48.1,48.02,48.07,1600.0,48.02,48.1,48.02,48.07,1600.0
2013-07-18 11:40:00,48.02,48.04,48.01,48.03,3800.0,48.02,48.04,48.01,48.03,3800.0
2013-07-18 11:45:00,48.04,48.05,47.99,48.02,5800.0,48.04,48.05,47.99,48.02,5800.0
2013-07-18 11:50:00,48.05,48.07,48.01,48.01,1400.0,48.05,48.07,48.01,48.01,1400.0
2013-07-18 11:55:00,48.02,48.06,47.99,47.99,2800.0,48.02,48.06,47.99,47.99,2800.0
2013-07-18 12:00:00,48.0,48.01,47.99,47.99,1200.0,48.0,48.01,47.99,47.99,1200.0
2013-07-18 12:05:00,48.02,48.03,47.97,48.0,4000.0,48.02,48.03,47.97,48.0,4000.0
2013-07-18 12:10:00,47.99,48.04,47.97,47.99,6200.0,47.99,48.04,47.97,47.99,6200.0
2013-07-18 12:15:00,47.99,48.02,47.98,47.98,3000.0,47.99,48.02,47.98,47.98,3000.0
2013-07-18 12:20:00,48.02,48.02,47.96,47.98,2200.0,48.02,48.02,47.96,47.98,2200.0
2013-07-18 12:25:00,47.99,47.99,47.94,47.94,2000.0,47.99,47.99,47.94,47.94,2000.0
2013-07-18 12:30:00,47.94,47.95,47.88,47.89,3800.0,47.94,47.95,47.88,47.89,3800.0
2013-07-18 12:35:00,47.91,47.91,47.89,47.89,400.0,47.91,47.91,47.89,47.89,400.0
2013-07-18 12:40:00,47.89,47.89,47.8,47.81,2400.0,47.89,47.89,47.8,47.81,2400.0
2013-07-18 12:45:00,47.85,47.86,47.82,47.84,6400.0,47.85,47.86,47.82,47.84,6400.0
2013-07-18 12:50:00,47.87,47.87,47.85,47.85,600.0,47.87,47.87,47.85,47.85,600.0
2013-07-18 12:55:00,47.84,47.87,47.84,47.87,3000.0,47.84,47.87,47.84,47.87,3000.0
2013-07-18 13:00:00,47.87,47.97,47.87,47.95,4000.0,47.87,47.97,47.87,47.95,4000.0
2013-07-18 13:05:00,47.95,47.95,47.94,47.94,1800.0,47.95,47.95,47.94,47.94,1800.0
2013-07-18 13:10:00,47.92,47.95,47.91,47.91,2000.0,47.92,47.95,47.91,47.91,2000.0
2013-07-18 13:15:00,47.91,47.91,47.89,47.89,600.0,47.91,47.91,47.89,47.89,600.0
2013-07-18 13:20:00,47.88,47.88,47.87,47.87,800.0,47.88,47.88,47.87,47.87,800.0
2013-07-18 13:25:00,47.82,47.86,47.81,47.81,2800.0,47.82,47.86,47.81,47.81,2800.0
2013-07-18 13:30:00,47.81,47.85,47.81,47.85,1400.0,47.81,47.85,47.81,47.85,1400.0
2013-07-18 13:35:00,47.87,47.95,47.85,47.95,4800.0,47.87,47.95,47.85,47.95,4800.0
2013-07-18 13:40:00,47.94,47.96,47.9,47.9,2600.0,47.94,47.96,47.9,47.9,2600.0
2013-07-18 13:45:00,47.92,47.92,47.9,47.92,3600.0,47.92,47.92,47.9,47.92,3600.0
2013-07-18 13:50:00,47.91,47.91,47.88,47.9,14400.0,47.91,47.91,47.88,47.9,14400.0
2013-07-18 13:55:00,47.9,47.93,47.9,47.93,2400.0,47.9,47.93,47.9,47.93,2400.0
2013-07-18 14:00:00,47.94,47.95,47.94,47.95,2200.0,47.94,47.95,47.94,47.95,2200.0
2013-07-18 14:05:00,47.96,47.98,47.96,47.97,800.0,47.96,47.98,47.96,47.97,800.0
2013-07-18 14:10:00,47.98,47.98,47.94,47.95,3600.0,47.98,47.98,47.94,47.95,3600.0
2013-07-18 14:15:00,47.95,47.95,47.95,47.95,600.0,47.95,47.95,47.95,47.95,600.0
2013-07-18 14:20:00,47.96,48.0,47.96,48.0,3200.0,47.96,48.0,47.96,48.0,3200.0
2013-07-18 14:25:00,47.99,48.01,47.99,47.99,2600.0,47.99,48.01,47.99,47.99,2600.0
2013-07-18 14:30:00,47.99,47.99,47.97,47.98,3600.0,47.99,47.99,47.97,47.98,3600.0
2013-07-18 14:35:00,47.97,48.02,47.97,48.01,6800.0,47.97,48.02,47.97,48.01,6800.0
2013-07-18 14:40:00,48.0,48.1,48.0,48.06,5000.0,48.0,48.1,48.0,48.06,5000.0
2013-07-18 14:45:00,48.07,48.12,48.07,48.12,600.0,48.07,48.12,48.07,48.12,600.0
2013-07-18 14:50:00,48.12,48.12,48.08,48.11,3600.0,48.12,48.12,48.08,48.11,3600.0
2013-07-18 14:55:00,48.08,48.08,47.99,48.02,2400.0,48.08,48.08,47.99,48.02,2400.0
2013-07-18 15:00:00,48.0,48.04,48.0,48.03,1800.0,48.0,48.04,48.0,48.03,1800.0
2013-07-18 15:05:00,48.03,48.03,48.0,48.01,3600.0,48.03,48.03,48.0,48.01,3600.0
2013-07-18 15:10:00,47.97,47.99,47.92,47.92,5200.0,47.97,47.99,47.92,47.92,5200.0
2013-07-18 15:15:00,47.92,47.93,47.89,47.91,8800.0,47.92,47.93,47.89,47.91,8800.0
2013-07-18 15:20:00,47.93,47.96,47.88,47.89,25800.0,47.93,47.96,47.88,47.89,25800.0
2013-07-18 15:25:00,47.9,47.94,47.89,47.9,11200.0,47.9,47.94,47.89,47.9,11200.0
2013-07-18 15:30:00,47.88,47.9,47.88,47.9,5600.0,47.88,47.9,47.88,47.9,5600.0
2013-07-18 15:35:00,47.92,47.93,47.91,47.91,8000.0,47.92,47.93,47.91,47.91,8000.0
2013-07-18 15:40:00,47.91,47.91,47.85,47.85,11200.0,47.91,47.91,47.85,47.85,11200.0
2013-07-18 15:45:00,47.86,47.87,47.82,47.85,26800.0,47.86,47.87,47.82,47.85,26800.0
2013-07-18 15:50:00,47.85,47.89,47.82,47.82,25000.0,47.85,47.89,47.82,47.82,25000.0
2013-07-18 15:55:00,47.83,47.85,47.73,47.85,70800.0,47.83,47.85,47.73,47.85,70800.0
2013-07-19 09:30:00,47.69,47.69,47.63,47.63,19200.0,47.69,47.69,47.63,47.63,19200.0
2013-07-19 09:35:00,47.6,47.74,47.6,47.72,4200.0,47.6,47.74,47.6,47.72,4200.0
2013-07-19 09:40:00,47.72,47.74,47.72,47.74,600.0,47.72,47.74,47.72,47.74,600.0
2013-07-19 09:45:00,47.74,47.78,47.67,47.68,4400.0,47.74,47.78,47.67,47.68,4400.0
2013-07-19 09:50:00,47.68,47.75,47.64,47.73,4200.0,47.68,47.75,47.64,47.73,4200.0
2013-07-19 09:55:00,47.76,47.76,47.73,47.76,2200.0,47.76,47.76,47.73,47.76,2200.0
2013-07-19 10:00:00,47.76,47.79,47.74,47.74,3000.0,47.76,47.79,47.74,47.74,3000.0
2013-07-19 10:05:00,47.74,47.96,47.74,47.95,15800.0,47.74,47.96,47.74,47.95,15800.0
2013-07-19 10:10:00,47.88,48.04,47.88,48.04,1000.0,47.88,48.04,47.88,48.04,1000.0
2013-07-19 10:15:00,48.02,48.08,48.01,48.01,4600.0,48.02,48.08,48.01,48.01,4600.0
2013-07-19 10:20:00,48.06,48.1,48.05,48.09,4400.0,48.06,48.1,48.05,48.09,4400.0
2013-07-19 10:25:00,48.08,48.16,48.08,48.16,1600.0,48.08,48.16,48.08,48.16,1600.0
2013-07-19 10:30:00,48.17,48.25,48.14,48.21,5800.0,48.17,48.25,48.14,48.21,5800.0
2013-07-19 10:35:00,48.2,48.2,48.1,48.1,3600.0,48.2,48.2,48.1,48.1,3600.0
2013-07-19 10:40:00,48.18,48.18,48.15,48.15,1800.0,48.18,48.18,48.15,48.15,1800.0
2013-07-19 10:45:00,48.15,48.18,48.1,48.18,1200.0,48.15,48.18,48.1,48.18,1200.0
2013-07-19 10:50:00,48.18,48.18,48.13,48.18,2800.0,48.18,48.18,48.13,48.18,2800.0
2013-07-19 10:55:00,48.18,48.18,48.12,48.13,3400.0,48.18,48.18,48.12,48.13,3400.0
2013-07-19 11:00:00,48.12,48.13,48.06,48.1,4000.0,48.12,48.13,48.06,48.1,4000.0
2013-07-19 11:05:00,48.07,48.07,48.02,48.02,2000.0,48.07,48.07,48.02,48.02,2000.0
2013-07-19 11:10:00,48.07,48.09,48.02,48.05,3800.0,48.07,48.09,48.02,48.05,3800.0
2013-07-19 11:15:00,48.05,48.05,47.99,47.99,3600.0,48.05,48.05,47.99,47.99,3600.0
2013-07-19 11:20:00,47.99,48.01,47.97,48.01,1400.0,47.99,48.01,47.97,48.01,1400.0
2013-07-19 11:25:00,47.97,48.02,47.97,48.02,3200.0,47.97,48.02,47.97,48.02,3200.0
2013-07-19 11:30:00,48.01,48.02,47.99,47.99,2000.0,48.01,48.02,47.99,47.99,2000.0
2013-07-19 11:35:00,48.03,48.03,47.93,47.93,19600.0,48.03,48.03,47.93,47.93,19600.0
2013-07-19 11:40:00,47.91,47.97,47.89,47.97,3200.0,47.91,47.97,47.89,47.97,3200.0
2013-07-19 11:45:00,47.97,47.99,47.95,47.98,2800.0,47.97,47.99,47.95,47.98,2800.0
2013-07-19 11:50:00,47.97,48.02,47.97,48.0,4000.0,47.97,48.02,47.97,48.0,4000.0
2013-07-19 11:55:00,48.0,48.08,47.99,48.03,2400.0,48.0,48.08,47.99,48.03,2400.0
2013-07-19 12:00:00,48.06,48.06,47.97,47.97,4000.0,48.06,48.06,47.97,47.97,4000.0
2013-07-19 12:05:00,48.01,48.02,48.01,48.02,800.0,48.01,48.02,48.01,48.02,800.0
2013-07-19 12:10:00,48.0,48.02,47.97,48.01,3000.0,48.0,48.02,47.97,48.01,3000.0
2013-07-19 12:15:00,48.0,48.03,47.98,47.98,9200.0,48.0,48.03,47.98,47.98,9200.0
2013-07-19 12:20:00,47.94,47.98,47.92,47.98,10400.0,47.94,47.98,47.92,47.98,10400.0
2013-07-19 12:25:00,48.0,48.01,48.0,48.0,600.0,48.0,48.01,48.0,48.0,600.0
2013-07-19 12:30:00,48.0,48.0,48.0,48.0,200.0,48.0,48.0,48.0,48.0,200.0
2013-07-19 12:35:00,48.0,48.02,47.98,47.98,1000.0,48.0,48.02,47.98,47.98,1000.0
2013-07-19 12:40:00,47.99,48.02,47.99,47.99,4400.0,47.99,48.02,47.99,47.99,4400.0
2013-07-19 12:45:00,48.01,48.01,48.0,48.01,600.0,48.01,48.01,48.0,48.01,600.0
2013-07-19 12:50:00,47.99,48.01,47.96,47.97,9600.0,47.99,48.01,47.96,47.97,9600.0
2013-07-19 12:55:00,47.97,47.99,47.95,47.99,9000.0,47.97,47.99,47.95,47.99,9000.0
2013-07-19 13:00:00,47.98,48.01,47.97,47.98,5200.0,47.98,48.01,47.97,47.98,5200.0
2013-07-19 13:05:00,47.99,47.99,47.92,47.92,4800.0,47.99,47.99,47.92,47.92,4800.0
2013-07-19 13:10:00,47.95,47.95,47.92,47.92,3800.0,47.95,47.95,47.92,47.92,3800.0
2013-07-19 13:15:00,47.95,47.98,47.92,47.98,2000.0,47.95,47.98,47.92,47.98,2000.0
2013-07-19 13:20:00,47.99,47.99,47.98,47.98,400.0,47.99,47.99,47.98,47.98,400.0
2013-07-19 13:25:00,47.98,47.98,47.98,47.98,400.0,47.98,47.98,47.98,47.98,400.0
2013-07-19 13:30:00,47.98,47.99,47.97,47.98,5000.0,47.98,47.99,47.97,47.98,5000.0
2013-07-19 13:35:00,47.98,47.99,47.97,47.98,1000.0,47.98,47.99,47.97,47.98,1000.0
2013-07-19 13:40:00,47.99,47.99,47.97,47.98,2400.0,47.99,47.99,47.97,47.98,2400.0
2013-07-19 13:45:00,47.98,47.99,47.93,47.93,10000.0,47.98,47.99,47.93,47.93,10000.0
2013-07-19 13:50:00,47.92,47.98,47.92,47.96,4600.0,47.92,47.98,47.92,47.96,4600.0
2013-07-19 13:55:00,47.99,47.99,47.92,47.98,800.0,47.99,47.99,47.92,47.98,800.0
2013-07-19 14:00:00,47.98,47.98,47.98,47.98,400.0,47.98,47.98,47.98,47.98,400.0
2013-07-19 14:05:00,47.98,47.98,47.98,47.98,1600.0,47.98,47.98,47.98,47.98,1600.0
2013-07-19 14:10:00,47.98,48.04,47.95,47.97,1800.0,47.98,48.04,47.95,47.97,1800.0
2013-07-19 14:15:00,47.99,48.01,47.99,47.99,3800.0,47.99,48.01,47.99,47.99,3800.0
2013-07-19 14:20:00,47.99,47.99,47.95,47.98,2400.0,47.99,47.99,47.95,47.98,2400.0
2013-07-19 14:25:00,47.98,47.99,47.98,47.98,3600.0,47.98,47.99,47.98,47.98,3600.0
2013-07-19 14:30:00,47.98,47.99,47.95,47.98,12600.0,47.98,47.99,47.95,47.98,12600.0
2013-07-19 14:35:00,47.96,47.99,47.96,47.97,8800.0,47.96,47.99,47.96,47.97,8800.0
2013-07-19 14:40:00,47.96,47.98,47.95,47.98,1200.0,47.96,47.98,47.95,47.98,1200.0
2013-07-19 14:45:00,47.97,47.98,47.95,47.95,1800.0,47.97,47.98,47.95,47.95,1800.0
2013-07-19 14:50:00,47.95,47.98,47.95,47.97,20200.0,47.95,47.98,47.95,47.97,20200.0
2013-07-19 14:55:00,47.97,47.99,47.97,47.98,6400.0,47.97,47.99,47.97,47.98,6400.0
2013-07-19 15:00:00,47.98,47.98,47.96,47.98,2800.0,47.98,47.98,47.96,47.98,2800.0
2013-07-19 15:05:00,47.96,47.99,47.96,47.98,2800.0,47.96,47.99,47.96,47.98,2800.0
2013-07-19 15:10:00,47.98,47.99,47.96,47.96,10200.0,47.98,47.99,47.96,47.96,10200.0
2013-07-19 15:15:00,47.96,47.99,47.96,47.98,3600.0,47.96,47.99,47.96,47.98,3600.0
2013-07-19 15:20:00,47.96,47.97,47.95,47.95,4200.0,47.96,47.97,47.95,47.95,4200.0
2013-07-19 15:25:00,47.98,48.0,47.98,47.98,5600.0,47.98,48.0,47.98,47.98,5600.0
2013-07-19 15:30:00,47.98,47.99,47.96,47.98,4200.0,47.98,47.99,47.96,47.98,4200.0
2013-07-19 15:35:00,47.97,47.97,47.94,47.94,4200.0,47.97,47.97,47.94,47.94,4200.0
2013-07-19 15:40:00,47.95,47.99,47.93,47.93,48200.0,47.95,47.99,47.93,47.93,48200.0
2013-07-19 15:45:00,47.94,47.95,47.92,47.92,2400.0,47.94,47.95,47.92,47.92,2400.0
2013-07-19 15:50:00,47.93,47.99,47.93,47.97,14000.0,47.93,47.99,47.93,47.97,14000.0
2013-07-19 15:55:00,47.95,48.02,47.95,48.01,20400.0,47.95,48.02,47.95,48.01,20400.0
2013-07-22 09:30:00,47.9,48.0,47.9,48.0,3400.0,47.9,48.0,47.9,48.0,3400.0
2013-07-22 09:35:00,47.9,47.9,47.8,47.8,600.0,47.9,47.9,47.8,47.8,600.0
2013-07-22 09:40:00,47.84,47.99,47.84,47.88,1200.0,47.84,47.99,47.84,47.88,1200.0
2013-07-22 09:45:00,47.88,47.96,47.87,47.88,8200.0,47.88,47.96,47.87,47.88,8200.0
2013-07-22 09:50:00,47.9,48.15,47.89,48.15,22200.0,47.9,48.15,47.89,48.15,22200.0
2013-07-22 09:55:00,48.18,48.24,48.13,48.2,9800.0,48.18,48.24,48.13,48.2,9800.0
2013-07-22 10:00:00,48.24,48.27,48.17,48.19,12000.0,48.24,48.27,48.17,48.19,12000.0
2013-07-22 10:05:00,48.22,48.22,48.13,48.16,16200.0,48.22,48.22,48.13,48.16,16200.0
2013-07-22 10:10:00,48.16,48.19,48.02,48.03,9400.0,48.16,48.19,48.02,48.03,9400.0
2013-07-22 10:15:00,48.08,48.12,48.08,48.1,26000.0,48.08,48.12,48.08,48.1,26000.0
2013-07-22 10:20:00,48.1,48.22,48.1,48.18,13000.0,48.1,48.22,48.1,48.18,13000.0
2013-07-22 10:25:00,48.2,48.25,48.16,48.23,15000.0,48.2,48.25,48.16,48.23,15000.0
2013-07-22 10:30:00,48.25,48.27,48.21,48.22,10600.0,48.25,48.27,48.21,48.22,10600.0
2013-07-22 10:35:00,48.23,48.3,48.23,48.27,9200.0,48.23,48.3,48.23,48.27,9200.0
2013-07-22 10:40:00,48.25,48.29,48.22,48.24,5800.0,48.25,48.29,48.22,48.24,5800.0
2013-07-22 10:45:00,48.24,48.33,48.24,48.27,11800.0,48.24,48.33,48.24,48.27,11800.0
2013-07-22 10:50:00,48.32,48.32,48.22,48.22,7400.0,48.32,48.32,48.22,48.22,7400.0
2013-07-22 10:55:00,48.23,48.55,48.22,48.36,37200.0,48.23,48.55,48.22,48.36,37200.0
2013-07-22 11:00:00,48.35,48.47,48.35,48.45,5000.0,48.35,48.47,48.35,48.45,5000.0
2013-07-22 11:05:00,48.45,48.57,48.42,48.56,9200.0,48.45,48.57,48.42,48.56,9200.0
2013-07-22 11:10:00,48.54,48.66,48.52,48.53,28400.0,48.54,48.66,48.52,48.53,28400.0
2013-07-22 11:15:00,48.53,48.59,48.53,48.56,13200.0,48.53,48.59,48.53,48.56,13200.0
2013-07-22 11:20:00,48.56,48.62,48.55,48.57,3800.0,48.56,48.62,48.55,48.57,3800.0
2013-07-22 11:25:00,48.59,48.63,48.54,48.54,10400.0,48.59,48.63,48.54,48.54,10400.0
2013-07-22 11:30:00,48.53,48.54,48.44,48.54,13600.0,48.53,48.54,48.44,48.54,13600.0
2013-07-22 11:35:00,48.56,48.56,48.52,48.54,2200.0,48.56,48.56,48.52,48.54,2200.0
2013-07-22 11:40:00,48.53,48.64,48.53,48.63,4000.0,48.53,48.64,48.53,48.63,4000.0
2013-07-22 11:45:00,48.64,48.67,48.6,48.65,10400.0,48.64,48.67,48.6,48.65,10400.0
2013-07-22 11:50:00,48.65,48.75,48.65,48.71,14000.0,48.65,48.75,48.65,48.71,14000.0
2013-07-22 11:55:00,48.73,48.73,48.7,48.7,1200.0,48.73,48.73,48.7,48.7,1200.0
2013-07-22 12:00:00,48.7,48.71,48.64,48.64,10400.0,48.7,48.71,48.64,48.64,10400.0
2013-07-22 12:05:00,48.66,48.81,48.66,48.75,20400.0,48.66,48.81,48.66,48.75,20400.0
2013-07-22 12:10:00,48.75,48.77,48.74,48.77,7400.0,48.75,48.77,48.74,48.77,7400.0
2013-07-22 12:15:00,48.78,48.85,48.74,48.75,17600.0,48.78,48.85,48.74,48.75,17600.0
2013-07-22 12:20:00,48.74,48.81,48.74,48.8,5800.0,48.74,48.81,48.74,48.8,5800.0
2013-07-22 12:25:00,48.77,48.79,48.75,48.76,16400.0,48.77,48.79,48.75,48.76,16400.0
2013-07-22 12:30:00,48.76,48.77,48.75,48.75,9800.0,48.76,48.77,48.75,48.75,9800.0
2013-07-22 12:35:00,48.75,48.76,48.74,48.76,21000.0,48.75,48.76,48.74,48.76,21000.0
2013-07-22 12:40:00,48.75,48.76,48.75,48.76,10400.0,48.75,48.76,48.75,48.76,10400.0
2013-07-22 12:45:00,48.75,48.77,48.75,48.77,17400.0,48.75,48.77,48.75,48.77,17400.0
2013-07-22 12:50:00,48.79,48.9,48.77,48.84,15400.0,48.79,48.9,48.77,48.84,15400.0
2013-07-22 12:55:00,48.84,48.84,48.8,48.81,6600.0,48.84,48.84,48.8,48.81,6600.0
2013-07-22 13:00:00,48.78,48.81,48.75,48.77,9600.0,48.78,48.81,48.75,48.77,9600.0
2013-07-22 13:05:00,48.77,48.84,48.76,48.81,7600.0,48.77,48.84,48.76,48.81,7600.0
2013-07-22 13:10:00,48.84,48.84,48.8,48.84,10800.0,48.84,48.84,48.8,48.84,10800.0
2013-07-22 13:15:00,48.83,48.86,48.8,48.84,34600.0,48.83,48.86,48.8,48.84,34600.0
2013-07-22 13:20:00,48.82,48.84,48.75,48.76,10800.0,48.82,48.84,48.75,48.76,10800.0
2013-07-22 13:25:00,48.76,48.86,48.75,48.86,16600.0,48.76,48.86,48.75,48.86,16600.0
2013-07-22 13:30:00,48.85,48.85,48.75,48.77,10600.0,48.85,48.85,48.75,48.77,10600.0
2013-07-22 13:35:00,48.76,48.77,48.75,48.75,6000.0,48.76,48.77,48.75,48.75,6000.0
2013-07-22 13:40:00,48.75,48.79,48.74,48.77,17400.0,48.75,48.79,48.74,48.77,17400.0
2013-07-22 13:45:00,48.79,48.79,48.76,48.76,7800.0,48.79,48.79,48.76,48.76,7800.0
2013-07-22 13:50:00,48.76,48.77,48.75,48.75,8400.0,48.76,48.77,48.75,48.75,8400.0
2013-07-22 13:55:00,48.76,48.77,48.75,48.75,24600.0,48.76,48.77,48.75,48.75,24600.0
2013-07-22 14:00:00,48.75,48.77,48.74,48.75,13800.0,48.75,48.77,48.74,48.75,13800.0
2013-07-22 14:05:00,48.75,48.76,48.74,48.76,9000.0,48.75,48.76,48.74,48.76,9000.0
2013-07-22 14:10:00,48.76,48.78,48.75,48.75,11800.0,48.76,48.78,48.75,48.75,11800.0
2013-07-22 14:15:00,48.75,48.76,48.74,48.75,9000.0,48.75,48.76,48.74,48.75,9000.0
2013-07-22 14:20:00,48.75,48.78,48.75,48.77,10000.0,48.75,48.78,48.75,48.77,10000.0
2013-07-22 14:25:00,48.77,48.77,48.75,48.76,9800.0,48.77,48.77,48.75,48.76,9800.0
2013-07-22 14:30:00,48.75,48.77,48.75,48.77,16400.0,48.75,48.77,48.75,48.77,16400.0
2013-07-22 14:35:00,48.77,48.77,48.75,48.75,14200.0,48.77,48.77,48.75,48.75,14200.0
2013-07-22 14:40:00,48.75,48.77,48.74,48.76,11400.0,48.75,48.77,48.74,48.76,11400.0
2013-07-22 14:45:00,48.76,48.77,48.76,48.77,13600.0,48.76,48.77,48.76,48.77,13600.0
2013-07-22 14:50:00,48.76,48.77,48.75,48.77,9000.0,48.76,48.77,48.75,48.77,9000.0
2013-07-22 14:55:00,48.77,48.77,48.76,48.77,5400.0,48.77,48.77,48.76,48.77,5400.0
2013-07-22 15:00:00,48.77,48.77,48.76,48.76,69600.0,48.77,48.77,48.76,48.76,69600.0
2013-07-22 15:05:00,48.76,48.77,48.7,48.72,50800.0,48.76,48.77,48.7,48.72,50800.0
2013-07-22 15:10:00,48.72,48.72,48.6,48.64,64600.0,48.72,48.72,48.6,48.64,64600.0
2013-07-22 15:15:00,48.64,48.67,48.62,48.65,19200.0,48.64,48.67,48.62,48.65,19200.0
2013-07-22 15:20:00,48.67,48.67,48.59,48.62,18400.0,48.67,48.67,48.59,48.62,18400.0
2013-07-22 15:25:00,48.63,48.66,48.63,48.64,22200.0,48.63,48.66,48.63,48.64,22200.0
2013-07-22 15:30:00,48.64,48.67,48.59,48.6,25600.0,48.64,48.67,48.59,48.6,25600.0
2013-07-22 15:35:00,48.59,48.6,48.52,48.52,15200.0,48.59,48.6,48.52,48.52,15200.0
2013-07-22 15:40:00,48.52,48.63,48.52,48.63,32200.0,48.52,48.63,48.52,48.63,32200.0
2013-07-22 15:45:00,48.63,48.69,48.63,48.67,100600.0,48.63,48.69,48.63,48.67,100600.0
2013-07-22 15:50:00,48.67,48.77,48.67,48.73,64600.0,48.67,48.77,48.67,48.73,64600.0
2013-07-22 15:55:00,48.73,48.78,48.67,48.7,77800.0,48.73,48.78,48.67,48.7,77800.0
2013-07-23 09:30:00,48.0,48.0,46.47,46.56,152400.0,48.0,48.0,46.47,46.56,152400.0
2013-07-23 09:35:00,46.63,47.29,45.68,46.09,297200.0,46.63,47.29,45.68,46.09,297200.0
2013-07-23 09:40:00,45.93,46.84,45.52,46.83,118600.0,45.93,46.84,45.52,46.83,118600.0
2013-07-23 09:45:00,46.83,47.32,46.25,46.97,258400.0,46.83,47.32,46.25,46.97,258400.0
2013-07-23 09:50:00,46.97,46.97,46.81,46.97,30800.0,46.97,46.97,46.81,46.97,30800.0
2013-07-23 09:55:00,46.88,46.99,46.62,46.72,104600.0,46.88,46.99,46.62,46.72,104600.0
2013-07-23 10:00:00,46.74,46.83,46.72,46.77,44600.0,46.74,46.83,46.72,46.77,44600.0
2013-07-23 10:05:00,46.77,46.83,46.53,46.77,108000.0,46.77,46.83,46.53,46.77,108000.0
2013-07-23 10:10:00,46.78,46.97,46.7,46.72,34200.0,46.78,46.97,46.7,46.72,34200.0
2013-07-23 10:15:00,46.73,46.73,46.35,46.35,17400.0,46.73,46.73,46.35,46.35,17400.0
2013-07-23 10:20:00,46.34,46.52,46.25,46.38,93200.0,46.34,46.52,46.25,46.38,93200.0
2013-07-23 10:25:00,46.36,46.7,46.36,46.63,29200.0,46.36,46.7,46.36,46.63,29200.0
2013-07-23 10:30:00,46.63,46.64,46.31,46.48,20600.0,46.63,46.64,46.31,46.48,20600.0
2013-07-23 10:35:00,46.47,46.63,46.4,46.57,18200.0,46.47,46.63,46.4,46.57,18200.0
2013-07-23 10:40:00,46.57,46.63,46.5,46.6,7200.0,46.57,46.63,46.5,46.6,7200.0
2013-07-23 10:45:00,46.6,46.84,46.48,46.72,35800.0,46.6,46.84,46.48,46.72,35800.0
2013-07-23 10:50:00,46.74,47.15,46.68,47.01,46400.0,46.74,47.15,46.68,47.01,46400.0
2013-07-23 10:55:00,46.93,47.41,46.9,47.06,42600.0,46.93,47.41,46.9,47.06,42600.0
2013-07-23 11:00:00,47.12,47.49,47.07,47.49,17200.0,47.12,47.49,47.07,47.49,17200.0
2013-07-23 11:05:00,47.49,47.81,47.37,47.81,54400.0,47.49,47.81,47.37,47.81,54400.0
2013-07-23 11:10:00,47.76,48.09,47.66,47.93,83400.0,47.76,48.09,47.66,47.93,83400.0
2013-07-23 11:15:00,47.91,48.13,47.74,47.98,35800.0,47.91,48.13,47.74,47.98,35800.0
2013-07-23 11:20:00,47.91,48.3,47.67,48.1,98600.0,47.91,48.3,47.67,48.1,98600.0
2013-07-23 11:25:00,48.13,48.49,48.13,48.37,92000.0,48.13,48.49,48.13,48.37,92000.0
2013-07-23 11:30:00,48.37,48.43,48.01,48.43,86600.0,48.37,48.43,48.01,48.43,86600.0
2013-07-23 11:35:00,48.36,48.52,48.11,48.13,22600.0,48.36,48.52,48.11,48.13,22600.0
2013-07-23 11:40:00,48.09,48.48,48.09,48.48,19400.0,48.09,48.48,48.09,48.48,19400.0
2013-07-23 11:45:00,48.4,48.5,48.4,48.47,3400.0,48.4,48.5,48.4,48.47,3400.0
2013-07-23 11:50:00,48.44,48.5,47.91,47.92,53800.0,48.44,48.5,47.91,47.92,53800.0
2013-07-23 11:55:00,47.86,48.08,47.75,47.92,31800.0,47.86,48.08,47.75,47.92,31800.0
2013-07-23 12:00:00,47.91,48.1,47.75,47.83,13800.0,47.91,48.1,47.75,47.83,13800.0
2013-07-23 12:05:00,47.8,48.17,47.7,47.98,11400.0,47.8,48.17,47.7,47.98,11400.0
2013-07-23 12:10:00,47.77,48.07,47.61,48.07,3600.0,47.77,48.07,47.61,48.07,3600.0
2013-07-23 12:15:00,48.17,48.18,48.05,48.07,4600.0,48.17,48.18,48.05,48.07,4600.0
2013-07-23 12:20:00,48.1,48.15,48.1,48.14,2200.0,48.1,48.15,48.1,48.14,2200.0
2013-07-23 12:25:00,48.13,48.13,48.03,48.03,10600.0,48.13,48.13,48.03,48.03,10600.0
2013-07-23 12:30:00,48.07,48.07,47.88,47.94,8400.0,48.07,48.07,47.88,47.94,8400.0
2013-07-23 12:35:00,47.92,47.94,47.65,47.8,27800.0,47.92,47.94,47.65,47.8,27800.0
2013-07-23 12:40:00,47.8,47.88,47.73,47.73,5400.0,47.8,47.88,47.73,47.73,5400.0
2013-07-23 12:45:00,47.84,47.92,47.77,47.9,7800.0,47.84,47.92,47.77,47.9,7800.0
2013-07-23 12:50:00,47.91,48.24,47.91,48.19,6200.0,47.91,48.24,47.91,48.19,6200.0
2013-07-23 12:55:00,48.22,48.24,48.08,48.13,5600.0,48.22,48.24,48.08,48.13,5600.0
2013-07-23 13:00:00,48.09,48.15,48.0,48.15,7000.0,48.09,48.15,48.0,48.15,7000.0
2013-07-23 13:05:00,48.15,48.25,48.14,48.24,4800.0,48.15,48.25,48.14,48.24,4800.0
2013-07-23 13:10:00,48.25,48.25,48.08,48.19,13600.0,48.25,48.25,48.08,48.19,13600.0
2013-07-23 13:15:00,48.24,48.31,48.19,48.31,16000.0,48.24,48.31,48.19,48.31,16000.0
2013-07-23 13:20:00,48.32,48.46,48.2,48.31,19200.0,48.32,48.46,48.2,48.31,19200.0
2013-07-23 13:25:00,48.32,48.4,48.21,48.27,18800.0,48.32,48.4,48.21,48.27,18800.0
2013-07-23 13:30:00,48.29,48.4,48.27,48.3,12000.0,48.29,48.4,48.27,48.3,12000.0
2013-07-23 13:35:00,48.23,48.36,48.22,48.34,8200.0,48.23,48.36,48.22,48.34,8200.0
2013-07-23 13:40:00,48.33,48.35,48.25,48.34,7600.0,48.33,48.35,48.25,48.34,7600.0
2013-07-23 13:45:00,48.33,48.35,48.13,48.16,25600.0,48.33,48.35,48.13,48.16,25600.0
2013-07-23 13:50:00,48.21,48.35,47.98,48.1,32400.0,48.21,48.35,47.98,48.1,32400.0
2013-07-23 13:55:00,48.15,48.16,48.0,48.04,23200.0,48.15,48.16,48.0,48.04,23200.0
2013-07-23 14:00:00,48.04,48.14,48.03,48.06,15800.0,48.04,48.14,48.03,48.06,15800.0
2013-07-23 14:05:00,48.06,48.09,48.03,48.04,10600.0,48.06,48.09,48.03,48.04,10600.0
2013-07-23 14:10:00,48.05,48.12,48.04,48.06,16600.0,48.05,48.12,48.04,48.06,16600.0
2013-07-23 14:15:00,48.07,48.11,48.07,48.11,12000.0,48.07,48.11,48.07,48.11,12000.0
2013-07-23 14:20:00,48.12,48.14,48.03,48.05,18800.0,48.12,48.14,48.03,48.05,18800.0
2013-07-23 14:25:00,48.05,48.17,48.05,48.1,15400.0,48.05,48.17,48.05,48.1,15400.0
2013-07-23 14:30:00,48.1,48.15,48.05,48.09,16400.0,48.1,48.15,48.05,48.09,16400.0
2013-07-23 14:35:00,48.11,48.13,48.02,48.06,13400.0,48.11,48.13,48.02,48.06,13400.0
2013-07-23 14:40:00,48.06,48.07,48.0,48.01,12800.0,48.06,48.07,48.0,48.01,12800.0
2013-07-23 14:45:00,48.01,48.06,48.01,48.03,15200.0,48.01,48.06,48.01,48.03,15200.0
2013-07-23 14:50:00,48.02,48.06,48.02,48.05,18800.0,48.02,48.06,48.02,48.05,18800.0
2013-07-23 14:55:00,48.05,48.07,48.04,48.05,20800.0,48.05,48.07,48.04,48.05,20800.0
2013-07-23 15:00:00,48.06,48.06,48.01,48.02,18800.0,48.06,48.06,48.01,48.02,18800.0
2013-07-23 15:05:00,48.02,48.07,48.01,48.03,143400.0,48.02,48.07,48.01,48.03,143400.0
2013-07-23 15:10:00,48.04,48.06,48.03,48.05,9600.0,48.04,48.06,48.03,48.05,9600.0
2013-07-23 15:15:00,48.04,48.37,48.04,48.37,42200.0,48.04,48.37,48.04,48.37,42200.0
2013-07-23 15:20:00,48.35,48.37,48.2,48.29,40400.0,48.35,48.37,48.2,48.29,40400.0
2013-07-23 15:25:00,48.3,48.3,48.23,48.27,18200.0,48.3,48.3,48.23,48.27,18200.0
2013-07-23 15:30:00,48.27,48.4,48.27,48.28,36200.0,48.27,48.4,48.27,48.28,36200.0
2013-07-23 15:35:00,48.29,48.38,48.19,48.24,36400.0,48.29,48.38,48.19,48.24,36400.0
2013-07-23 15:40:00,48.22,48.3,48.16,48.26,50400.0,48.22,48.3,48.16,48.26,50400.0
2013-07-23 15:45:00,48.26,48.31,48.13,48.17,51800.0,48.26,48.31,48.13,48.17,51800.0
2013-07-23 15:50:00,48.2,48.24,48.16,48.2,49400.0,48.2,48.24,48.16,48.2,49400.0
2013-07-23 15:55:00,48.2,48.21,48.13,48.19,102800.0,48.2,48.21,48.13,48.19,102800.0
2013-07-24 09:30:00,48.49,48.91,48.49,48.91,15200.0,48.49,48.91,48.49,48.91,15200.0
2013-07-24 09:35:00,48.91,48.92,48.73,48.92,2000.0,48.91,48.92,48.73,48.92,2000.0
2013-07-24 09:40:00,48.92,48.99,48.89,48.95,8600.0,48.92,48.99,48.89,48.95,8600.0
2013-07-24 09:45:00,48.96,49.04,48.87,48.94,18600.0,48.96,49.04,48.87,48.94,18600.0
2013-07-24 09:50:00,48.95,49.0,48.88,48.93,28800.0,48.95,49.0,48.88,48.93,28800.0
2013-07-24 09:55:00,49.01,49.23,48.98,49.23,15200.0,49.01,49.23,48.98,49.23,15200.0
2013-07-24 10:00:00,49.18,49.35,49.17,49.21,9000.0,49.18,49.35,49.17,49.21,9000.0
2013-07-24 10:05:00,49.21,49.24,49.14,49.21,13400.0,49.21,49.24,49.14,49.21,13400.0
2013-07-24 10:10:00,49.15,49.21,49.12,49.15,25200.0,49.15,49.21,49.12,49.15,25200.0
2013-07-24 10:15:00,49.15,49.19,49.13,49.18,20400.0,49.15,49.19,49.13,49.18,20400.0
2013-07-24 10:20:00,49.2,49.21,49.07,49.08,17400.0,49.2,49.21,49.07,49.08,17400.0
2013-07-24 10:25:00,49.08,49.1,48.99,49.02,14400.0,49.08,49.1,48.99,49.02,14400.0
2013-07-24 10:30:00,49.02,49.15,49.02,49.06,20400.0,49.02,49.15,49.02,49.06,20400.0
2013-07-24 10:35:00,49.1,49.15,49.09,49.13,12400.0,49.1,49.15,49.09,49.13,12400.0
2013-07-24 10:40:00,49.13,49.19,49.06,49.07,16600.0,49.13,49.19,49.06,49.07,16600.0
2013-07-24 10:45:00,49.08,49.25,49.08,49.2,10200.0,49.08,49.25,49.08,49.2,10200.0
2013-07-24 10:50:00,49.15,49.16,49.08,49.09,10600.0,49.15,49.16,49.08,49.09,10600.0
2013-07-24 10:55:00,49.09,49.09,48.92,48.92,12200.0,49.09,49.09,48.92,48.92,12200.0
2013-07-24 11:00:00,48.94,48.96,48.92,48.95,18600.0,48.94,48.96,48.92,48.95,18600.0
2013-07-24 11:05:00,48.94,48.95,48.87,48.91,12000.0,48.94,48.95,48.87,48.91,12000.0
2013-07-24 11:10:00,48.91,48.94,48.9,48.9,18600.0,48.91,48.94,48.9,48.9,18600.0
2013-07-24 11:15:00,48.9,48.97,48.88,48.96,7000.0,48.9,48.97,48.88,48.96,7000.0
2013-07-24 11:20:00,48.97,49.01,48.96,48.97,15800.0,48.97,49.01,48.96,48.97,15800.0
2013-07-24 11:25:00,48.97,49.04,48.96,49.01,11600.0,48.97,49.04,48.96,49.01,11600.0
2013-07-24 11:30:00,49.02,49.09,48.98,48.98,11600.0,49.02,49.09,48.98,48.98,11600.0
2013-07-24 11:35:00,48.99,48.99,48.85,48.85,10800.0,48.99,48.99,48.85,48.85,10800.0
2013-07-24 11:40:00,48.87,48.87,48.65,48.73,11200.0,48.87,48.87,48.65,48.73,11200.0
2013-07-24 11:45:00,48.67,48.74,48.67,48.69,13600.0,48.67,48.74,48.67,48.69,13600.0
2013-07-24 11:50:00,48.7,48.73,48.65,48.69,9000.0,48.7,48.73,48.65,48.69,9000.0
2013-07-24 11:55:00,48.67,48.72,48.65,48.65,11200.0,48.67,48.72,48.65,48.65,11200.0
2013-07-24 12:00:00,48.65,48.65,48.53,48.55,11200.0,48.65,48.65,48.53,48.55,11200.0
2013-07-24 12:05:00,48.54,48.54,48.44,48.44,11400.0,48.54,48.54,48.44,48.44,11400.0
2013-07-24 12:10:00,48.4,48.49,48.38,48.49,9800.0,48.4,48.49,48.38,48.49,9800.0
2013-07-24 12:15:00,48.49,48.51,48.45,48.51,11000.0,48.49,48.51,48.45,48.51,11000.0
2013-07-24 12:20:00,48.51,48.51,48.33,48.34,17000.0,48.51,48.51,48.33,48.34,17000.0
2013-07-24 12:25:00,48.37,48.52,48.35,48.47,4600.0,48.37,48.52,48.35,48.47,4600.0
2013-07-24 12:30:00,48.47,48.54,48.47,48.53,9400.0,48.47,48.54,48.47,48.53,9400.0
2013-07-24 12:35:00,48.53,48.53,48.45,48.49,8800.0,48.53,48.53,48.45,48.49,8800.0
2013-07-24 12:40:00,48.49,48.51,48.49,48.5,2200.0,48.49,48.51,48.49,48.5,2200.0
2013-07-24 12:45:00,48.51,48.55,48.47,48.51,12400.0,48.51,48.55,48.47,48.51,12400.0
2013-07-24 12:50:00,48.5,48.55,48.5,48.52,6200.0,48.5,48.55,48.5,48.52,6200.0
2013-07-24 12:55:00,48.52,48.54,48.49,48.51,7200.0,48.52,48.54,48.49,48.51,7200.0
2013-07-24 13:00:00,48.52,48.58,48.52,48.55,6200.0,48.52,48.58,48.52,48.55,6200.0
2013-07-24 13:05:00,48.55,48.56,48.51,48.52,9000.0,48.55,48.56,48.51,48.52,9000.0
2013-07-24 13:10:00,48.52,48.56,48.52,48.52,5200.0,48.52,48.56,48.52,48.52,5200.0
2013-07-24 13:15:00,48.53,48.53,48.5,48.5,8400.0,48.53,48.53,48.5,48.5,8400.0
2013-07-24 13:20:00,48.51,48.54,48.51,48.54,7400.0,48.51,48.54,48.51,48.54,7400.0
2013-07-24 13:25:00,48.55,48.63,48.55,48.61,5200.0,48.55,48.63,48.55,48.61,5200.0
2013-07-24 13:30:00,48.61,48.61,48.56,48.6,5200.0,48.61,48.61,48.56,48.6,5200.0
2013-07-24 13:35:00,48.61,48.61,48.54,48.59,8400.0,48.61,48.61,48.54,48.59,8400.0
2013-07-24 13:40:00,48.58,48.63,48.51,48.51,9800.0,48.58,48.63,48.51,48.51,9800.0
2013-07-24 13:45:00,48.51,48.63,48.49,48.6,5800.0,48.51,48.63,48.49,48.6,5800.0
2013-07-24 13:50:00,48.58,48.6,48.53,48.54,10600.0,48.58,48.6,48.53,48.54,10600.0
2013-07-24 13:55:00,48.54,48.55,48.49,48.49,5600.0,48.54,48.55,48.49,48.49,5600.0
2013-07-24 14:00:00,48.5,48.58,48.49,48.51,11800.0,48.5,48.58,48.49,48.51,11800.0
2013-07-24 14:05:00,48.49,48.6,48.49,48.52,10600.0,48.49,48.6,48.49,48.52,10600.0
2013-07-24 14:10:00,48.56,48.6,48.56,48.56,12200.0,48.56,48.6,48.56,48.56,12200.0
2013-07-24 14:15:00,48.58,48.62,48.54,48.56,5400.0,48.58,48.62,48.54,48.56,5400.0
2013-07-24 14:20:00,48.56,48.58,48.51,48.53,4200.0,48.56,48.58,48.51,48.53,4200.0
2013-07-24 14:25:00,48.51,48.59,48.5,48.53,7000.0,48.51,48.59,48.5,48.53,7000.0
2013-07-24 14:30:00,48.55,48.6,48.52,48.56,6000.0,48.55,48.6,48.52,48.56,6000.0
2013-07-24 14:35:00,48.55,48.59,48.54,48.57,7600.0,48.55,48.59,48.54,48.57,7600.0
2013-07-24 14:40:00,48.58,48.59,48.55,48.55,7800.0,48.58,48.59,48.55,48.55,7800.0
2013-07-24 14:45:00,48.55,48.57,48.52,48.57,8400.0,48.55,48.57,48.52,48.57,8400.0
2013-07-24 14:50:00,48.57,48.57,48.52,48.52,9200.0,48.57,48.57,48.52,48.52,9200.0
2013-07-24 14:55:00,48.52,48.57,48.52,48.54,7000.0,48.52,48.57,48.52,48.54,7000.0
2013-07-24 15:00:00,48.55,48.55,48.52,48.52,7400.0,48.55,48.55,48.52,48.52,7400.0
2013-07-24 15:05:00,48.52,48.52,48.49,48.51,13200.0,48.52,48.52,48.49,48.51,13200.0
2013-07-24 15:10:00,48.51,48.52,48.44,48.49,16600.0,48.51,48.52,48.44,48.49,16600.0
2013-07-24 15:15:00,48.48,48.48,48.44,48.45,10600.0,48.48,48.48,48.44,48.45,10600.0
2013-07-24 15:20:00,48.44,48.47,48.38,48.42,15200.0,48.44,48.47,48.38,48.42,15200.0
2013-07-24 15:25:00,48.42,48.42,48.38,48.38,6800.0,48.42,48.42,48.38,48.38,6800.0
2013-07-24 15:30:00,48.36,48.41,48.36,48.38,13800.0,48.36,48.41,48.36,48.38,13800.0
2013-07-24 15:35:00,48.38,48.42,48.38,48.38,15000.0,48.38,48.42,48.38,48.38,15000.0
2013-07-24 15:40:00,48.38,48.43,48.34,48.34,23800.0,48.38,48.43,48.34,48.34,23800.0
2013-07-24 15:45:00,48.36,48.36,48.32,48.32,22000.0,48.36,48.36,48.32,48.32,22000.0
2013-07-24 15:50:00,48.31,48.34,48.26,48.29,37200.0,48.31,48.34,48.26,48.29,37200.0
2013-07-24 15:55:00,48.28,48.41,48.28,48.4,43800.0,48.28,48.41,48.28,48.4,43800.0
2013-07-25 09:30:00,48.22,48.48,48.22,48.31,11200.0,48.22,48.48,48.22,48.31,11200.0
2013-07-25 09:35:00,48.25,48.44,48.25,48.41,2400.0,48.25,48.44,48.25,48.41,2400.0
2013-07-25 09:40:00,48.41,48.41,48.33,48.35,3200.0,48.41,48.41,48.33,48.35,3200.0
2013-07-25 09:45:00,48.35,48.57,48.35,48.57,17400.0,48.35,48.57,48.35,48.57,17400.0
2013-07-25 09:50:00,48.58,48.65,48.58,48.65,9400.0,48.58,48.65,48.58,48.65,9400.0
2013-07-25 09:55:00,48.71,48.76,48.71,48.76,8000.0,48.71,48.76,48.71,48.76,8000.0
2013-07-25 10:00:00,48.76,48.85,48.76,48.85,5800.0,48.76,48.85,48.76,48.85,5800.0
2013-07-25 10:05:00,48.84,48.91,48.84,48.86,9400.0,48.84,48.91,48.84,48.86,9400.0
2013-07-25 10:10:00,48.88,48.95,48.86,48.89,4000.0,48.88,48.95,48.86,48.89,4000.0
2013-07-25 10:15:00,48.88,48.97,48.86,48.94,13200.0,48.88,48.97,48.86,48.94,13200.0
2013-07-25 10:20:00,48.98,49.01,48.96,48.99,11000.0,48.98,49.01,48.96,48.99,11000.0
2013-07-25 10:25:00,48.99,48.99,48.93,48.94,7400.0,48.99,48.99,48.93,48.94,7400.0
2013-07-25 10:30:00,48.94,48.97,48.84,48.84,5800.0,48.94,48.97,48.84,48.84,5800.0
2013-07-25 10:35:00,48.82,48.82,48.74,48.74,7400.0,48.82,48.82,48.74,48.74,7400.0
2013-07-25 10:40:00,48.76,48.88,48.75,48.84,5800.0,48.76,48.88,48.75,48.84,5800.0
2013-07-25 10:45:00,48.84,48.85,48.77,48.8,7400.0,48.84,48.85,48.77,48.8,7400.0
2013-07-25 10:50:00,48.81,48.92,48.81,48.91,3600.0,48.81,48.92,48.81,48.91,3600.0
2013-07-25 10:55:00,48.9,48.9,48.79,48.81,6600.0,48.9,48.9,48.79,48.81,6600.0
2013-07-25 11:00:00,48.8,48.84,48.79,48.83,6800.0,48.8,48.84,48.79,48.83,6800.0
2013-07-25 11:05:00,48.81,48.81,48.74,48.77,5800.0,48.81,48.81,48.74,48.77,5800.0
2013-07-25 11:10:00,48.78,48.8,48.73,48.73,5400.0,48.78,48.8,48.73,48.73,5400.0
2013-07-25 11:15:00,48.73,48.74,48.68,48.68,3400.0,48.73,48.74,48.68,48.68,3400.0
2013-07-25 11:20:00,48.7,48.71,48.6,48.61,5400.0,48.7,48.71,48.6,48.61,5400.0
2013-07-25 11:25:00,48.62,48.62,48.62,48.62,200.0,48.62,48.62,48.62,48.62,200.0
2013-07-25 11:30:00,48.63,48.67,48.62,48.67,7400.0,48.63,48.67,48.62,48.67,7400.0
2013-07-25 11:35:00,48.67,48.67,48.64,48.64,2200.0,48.67,48.67,48.64,48.64,2200.0
2013-07-25 11:40:00,48.64,48.68,48.63,48.67,2000.0,48.64,48.68,48.63,48.67,2000.0
2013-07-25 11:45:00,48.67,48.77,48.67,48.73,15200.0,48.67,48.77,48.67,48.73,15200.0
2013-07-25 11:50:00,48.71,48.74,48.67,48.72,6600.0,48.71,48.74,48.67,48.72,6600.0
2013-07-25 11:55:00,48.73,48.73,48.69,48.69,53800.0,48.73,48.73,48.69,48.69,53800.0
2013-07-25 12:00:00,48.71,48.71,48.58,48.59,15800.0,48.71,48.71,48.58,48.59,15800.0
2013-07-25 12:05:00,48.63,48.63,48.59,48.62,1000.0,48.63,48.63,48.59,48.62,1000.0
2013-07-25 12:10:00,48.62,48.65,48.59,48.62,11200.0,48.62,48.65,48.59,48.62,11200.0
2013-07-25 12:15:00,48.64,48.77,48.63,48.77,7000.0,48.64,48.77,48.63,48.77,7000.0
2013-07-25 12:20:00,48.81,48.82,48.78,48.78,2200.0,48.81,48.82,48.78,48.78,2200.0
2013-07-25 12:25:00,48.8,48.8,48.72,48.72,6000.0,48.8,48.8,48.72,48.72,6000.0
2013-07-25 12:30:00,48.74,48.78,48.74,48.78,1400.0,48.74,48.78,48.74,48.78,1400.0
2013-07-25 12:35:00,48.77,48.85,48.77,48.81,6600.0,48.77,48.85,48.77,48.81,6600.0
2013-07-25 12:40:00,48.8,48.81,48.77,48.81,3200.0,48.8,48.81,48.77,48.81,3200.0
2013-07-25 12:45:00,48.84,48.84,48.84,48.84,600.0,48.84,48.84,48.84,48.84,600.0
2013-07-25 12:50:00,48.87,48.87,48.82,48.85,4000.0,48.87,48.87,48.82,48.85,4000.0
2013-07-25 12:55:00,48.82,48.84,48.8,48.81,5000.0,48.82,48.84,48.8,48.81,5000.0
2013-07-25 13:00:00,48.82,48.82,48.81,48.81,400.0,48.82,48.82,48.81,48.81,400.0
2013-07-25 13:05:00,48.82,48.82,48.79,48.81,4600.0,48.82,48.82,48.79,48.81,4600.0
2013-07-25 13:10:00,48.82,48.83,48.81,48.82,3200.0,48.82,48.83,48.81,48.82,3200.0
2013-07-25 13:15:00,48.81,48.81,48.76,48.76,1600.0,48.81,48.81,48.76,48.76,1600.0
2013-07-25 13:20:00,48.77,48.77,48.74,48.75,2400.0,48.77,48.77,48.74,48.75,2400.0
2013-07-25 13:25:00,48.76,48.77,48.74,48.77,2400.0,48.76,48.77,48.74,48.77,2400.0
2013-07-25 13:30:00,48.82,48.82,48.77,48.81,1800.0,48.82,48.82,48.77,48.81,1800.0
2013-07-25 13:35:00,48.79,48.8,48.76,48.77,5200.0,48.79,48.8,48.76,48.77,5200.0
2013-07-25 13:40:00,48.77,48.77,48.74,48.76,2800.0,48.77,48.77,48.74,48.76,2800.0
2013-07-25 13:45:00,48.74,48.77,48.74,48.77,2200.0,48.74,48.77,48.74,48.77,2200.0
2013-07-25 13:50:00,48.77,48.77,48.66,48.69,11000.0,48.77,48.77,48.66,48.69,11000.0
2013-07-25 13:55:00,48.68,48.71,48.68,48.69,7600.0,48.68,48.71,48.68,48.69,7600.0
2013-07-25 14:00:00,48.69,48.71,48.67,48.71,6400.0,48.69,48.71,48.67,48.71,6400.0
2013-07-25 14:05:00,48.73,48.75,48.73,48.75,1600.0,48.73,48.75,48.73,48.75,1600.0
2013-07-25 14:10:00,48.77,48.77,48.74,48.76,6000.0,48.77,48.77,48.74,48.76,6000.0
2013-07-25 14:15:00,48.76,48.77,48.76,48.76,1800.0,48.76,48.77,48.76,48.76,1800.0
2013-07-25 14:20:00,48.76,48.76,48.74,48.74,2800.0,48.76,48.76,48.74,48.74,2800.0
2013-07-25 14:25:00,48.71,48.71,48.65,48.69,7000.0,48.71,48.71,48.65,48.69,7000.0
2013-07-25 14:30:00,48.71,48.72,48.71,48.72,800.0,48.71,48.72,48.71,48.72,800.0
2013-07-25 14:35:00,48.73,48.74,48.72,48.72,2400.0,48.73,48.74,48.72,48.72,2400.0
2013-07-25 14:40:00,48.74,48.77,48.74,48.76,4600.0,48.74,48.77,48.74,48.76,4600.0
2013-07-25 14:45:00,48.75,48.77,48.74,48.74,2800.0,48.75,48.77,48.74,48.74,2800.0
2013-07-25 14:50:00,48.77,48.8,48.76,48.79,3800.0,48.77,48.8,48.76,48.79,3800.0
2013-07-25 14:55:00,48.79,48.79,48.69,48.71,3400.0,48.79,48.79,48.69,48.71,3400.0
2013-07-25 15:00:00,48.71,48.73,48.71,48.73,2400.0,48.71,48.73,48.71,48.73,2400.0
2013-07-25 15:05:00,48.74,48.84,48.74,48.81,10800.0,48.74,48.84,48.74,48.81,10800.0
2013-07-25 15:10:00,48.83,48.87,48.82,48.83,6200.0,48.83,48.87,48.82,48.83,6200.0
2013-07-25 15:15:00,48.85,48.87,48.85,48.85,3000.0,48.85,48.87,48.85,48.85,3000.0
2013-07-25 15:20:00,48.85,48.93,48.85,48.91,7200.0,48.85,48.93,48.85,48.91,7200.0
2013-07-25 15:25:00,48.93,48.93,48.88,48.88,6600.0,48.93,48.93,48.88,48.88,6600.0
2013-07-25 15:30:00,48.87,48.87,48.8,48.8,11600.0,48.87,48.87,48.8,48.8,11600.0
2013-07-25 15:35:00,48.8,48.85,48.76,48.76,14200.0,48.8,48.85,48.76,48.76,14200.0
2013-07-25 15:40:00,48.77,48.79,48.69,48.71,14800.0,48.77,48.79,48.69,48.71,14800.0
2013-07-25 15:45:00,48.73,48.73,48.58,48.6,24400.0,48.73,48.73,48.58,48.6,24400.0
2013-07-25 15:50:00,48.61,48.65,48.56,48.65,34000.0,48.61,48.65,48.56,48.65,34000.0
2013-07-25 15:55:00,48.64,48.73,48.62,48.7,19000.0,48.64,48.73,48.62,48.7,19000.0
2013-07-26 09:30:00,48.64,48.64,48.61,48.61,8400.0,48.64,48.64,48.61,48.61,8400.0
2013-07-26 09:35:00,48.63,48.64,48.63,48.64,1200.0,48.63,48.64,48.63,48.64,1200.0
2013-07-26 09:40:00,48.57,48.58,48.57,48.58,1200.0,48.57,48.58,48.57,48.58,1200.0
2013-07-26 09:45:00,48.57,48.7,48.57,48.67,4000.0,48.57,48.7,48.57,48.67,4000.0
2013-07-26 09:50:00,48.67,48.68,48.45,48.45,14000.0,48.67,48.68,48.45,48.45,14000.0
2013-07-26 09:55:00,48.49,48.55,48.38,48.5,12000.0,48.49,48.55,48.38,48.5,12000.0
2013-07-26 10:00:00,48.51,48.55,48.49,48.49,4800.0,48.51,48.55,48.49,48.49,4800.0
2013-07-26 10:05:00,48.47,48.47,48.28,48.28,10400.0,48.47,48.47,48.28,48.28,10400.0
2013-07-26 10:10:00,48.33,48.33,48.29,48.31,7200.0,48.33,48.33,48.29,48.31,7200.0
2013-07-26 10:15:00,48.34,48.44,48.34,48.44,10400.0,48.34,48.44,48.34,48.44,10400.0
2013-07-26 10:20:00,48.44,48.44,48.35,48.42,6000.0,48.44,48.44,48.35,48.42,6000.0
2013-07-26 10:25:00,48.42,48.42,48.29,48.29,8400.0,48.42,48.42,48.29,48.29,8400.0
2013-07-26 10:30:00,48.3,48.35,48.24,48.24,6400.0,48.3,48.35,48.24,48.24,6400.0
2013-07-26 10:35:00,48.23,48.23,48.14,48.17,25600.0,48.23,48.23,48.14,48.17,25600.0
2013-07-26 10:40:00,48.15,48.17,48.13,48.16,21600.0,48.15,48.17,48.13,48.16,21600.0
2013-07-26 10:45:00,48.13,48.15,48.1,48.1,12800.0,48.13,48.15,48.1,48.1,12800.0
2013-07-26 10:50:00,48.15,48.2,48.13,48.15,17600.0,48.15,48.2,48.13,48.15,17600.0
2013-07-26 10:55:00,48.15,48.15,48.1,48.1,40800.0,48.15,48.15,48.1,48.1,40800.0
2013-07-26 11:00:00,48.1,48.16,48.02,48.06,31200.0,48.1,48.16,48.02,48.06,31200.0
2013-07-26 11:05:00,48.1,48.1,48.02,48.02,15200.0,48.1,48.1,48.02,48.02,15200.0
2013-07-26 11:10:00,48.02,48.02,48.02,48.02,0.0,48.02,48.02,48.02,48.02,0.0
2013-07-26 11:15:00,48.04,48.14,48.02,48.14,12000.0,48.04,48.14,48.02,48.14,12000.0
2013-07-26 11:20:00,48.15,48.19,48.12,48.15,14400.0,48.15,48.19,48.12,48.15,14400.0
2013-07-26 11:25:00,48.12,48.13,48.1,48.12,4400.0,48.12,48.13,48.1,48.12,4400.0
2013-07-26 11:30:00,48.12,48.17,48.12,48.16,7600.0,48.12,48.17,48.12,48.16,7600.0
2013-07-26 11:35:00,48.16,48.18,48.14,48.14,6000.0,48.16,48.18,48.14,48.14,6000.0
2013-07-26 11:40:00,48.14,48.14,48.09,48.1,5200.0,48.14,48.14,48.09,48.1,5200.0
2013-07-26 11:45:00,48.1,48.17,48.09,48.15,6800.0,48.1,48.17,48.09,48.15,6800.0
2013-07-26 11:50:00,48.14,48.19,48.13,48.13,9200.0,48.14,48.19,48.13,48.13,9200.0
2013-07-26 11:55:00,48.13,48.13,48.12,48.12,2400.0,48.13,48.13,48.12,48.12,2400.0
2013-07-26 12:00:00,48.13,48.15,48.12,48.12,6000.0,48.13,48.15,48.12,48.12,6000.0
2013-07-26 12:05:00,48.12,48.15,48.12,48.14,2400.0,48.12,48.15,48.12,48.14,2400.0
2013-07-26 12:10:00,48.17,48.2,48.16,48.18,11600.0,48.17,48.2,48.16,48.18,11600.0
2013-07-26 12:15:00,48.19,48.19,48.13,48.13,6800.0,48.19,48.19,48.13,48.13,6800.0
2013-07-26 12:20:00,48.13,48.18,48.13,48.18,1200.0,48.13,48.18,48.13,48.18,1200.0
2013-07-26 12:25:00,48.18,48.18,48.11,48.16,14800.0,48.18,48.18,48.11,48.16,14800.0
2013-07-26 12:30:00,48.16,48.2,48.16,48.17,2800.0,48.16,48.2,48.16,48.17,2800.0
2013-07-26 12:35:00,48.2,48.2,48.17,48.19,2400.0,48.2,48.2,48.17,48.19,2400.0
2013-07-26 12:40:00,48.19,48.21,48.16,48.21,5600.0,48.19,48.21,48.16,48.21,5600.0
2013-07-26 12:45:00,48.24,48.26,48.23,48.24,3200.0,48.24,48.26,48.23,48.24,3200.0
2013-07-26 12:50:00,48.25,48.29,48.25,48.26,2800.0,48.25,48.29,48.25,48.26,2800.0
2013-07-26 12:55:00,48.26,48.28,48.24,48.24,4000.0,48.26,48.28,48.24,48.24,4000.0
2013-07-26 13:00:00,48.24,48.24,48.22,48.22,2800.0,48.24,48.24,48.22,48.22,2800.0
2013-07-26 13:05:00,48.22,48.25,48.21,48.25,5600.0,48.22,48.25,48.21,48.25,5600.0
2013-07-26 13:10:00,48.22,48.25,48.22,48.25,8000.0,48.22,48.25,48.22,48.25,8000.0
2013-07-26 13:15:00,48.23,48.24,48.21,48.22,4800.0,48.23,48.24,48.21,48.22,4800.0
2013-07-26 13:20:00,48.22,48.27,48.21,48.27,12400.0,48.22,48.27,48.21,48.27,12400.0
2013-07-26 13:25:00,48.24,48.27,48.24,48.25,4400.0,48.24,48.27,48.24,48.25,4400.0
2013-07-26 13:30:00,48.22,48.22,48.22,48.22,2000.0,48.22,48.22,48.22,48.22,2000.0
2013-07-26 13:35:00,48.2,48.23,48.2,48.21,1600.0,48.2,48.23,48.2,48.21,1600.0
2013-07-26 13:40:00,48.22,48.24,48.22,48.22,7200.0,48.22,48.24,48.22,48.22,7200.0
2013-07-26 13:45:00,48.21,48.21,48.2,48.2,1600.0,48.21,48.21,48.2,48.2,1600.0
2013-07-26 13:50:00,48.22,48.22,48.2,48.22,1600.0,48.22,48.22,48.2,48.22,1600.0
2013-07-26 13:55:00,48.23,48.23,48.19,48.19,10000.0,48.23,48.23,48.19,48.19,10000.0
2013-07-26 14:00:00,48.19,48.19,48.17,48.17,8000.0,48.19,48.19,48.17,48.17,8000.0
2013-07-26 14:05:00,48.18,48.19,48.16,48.19,20000.0,48.18,48.19,48.16,48.19,20000.0
2013-07-26 14:10:00,48.17,48.24,48.17,48.23,5200.0,48.17,48.24,48.17,48.23,5200.0
2013-07-26 14:15:00,48.22,48.24,48.21,48.22,18000.0,48.22,48.24,48.21,48.22,18000.0
2013-07-26 14:20:00,48.22,48.24,48.19,48.23,20000.0,48.22,48.24,48.19,48.23,20000.0
2013-07-26 14:25:00,48.24,48.25,48.19,48.23,13200.0,48.24,48.25,48.19,48.23,13200.0
2013-07-26 14:30:00,48.23,48.25,48.19,48.25,12000.0,48.23,48.25,48.19,48.25,12000.0
2013-07-26 14:35:00,48.27,48.31,48.26,48.26,9600.0,48.27,48.31,48.26,48.26,9600.0
2013-07-26 14:40:00,48.27,48.34,48.27,48.33,3600.0,48.27,48.34,48.27,48.33,3600.0
2013-07-26 14:45:00,48.3,48.32,48.27,48.29,5600.0,48.3,48.32,48.27,48.29,5600.0
2013-07-26 14:50:00,48.31,48.38,48.3,48.3,24000.0,48.31,48.38,48.3,48.3,24000.0
2013-07-26 14:55:00,48.31,48.31,48.27,48.3,10400.0,48.31,48.31,48.27,48.3,10400.0
2013-07-26 15:00:00,48.3,48.3,48.26,48.26,9200.0,48.3,48.3,48.26,48.26,9200.0
2013-07-26 15:05:00,48.24,48.29,48.24,48.26,18400.0,48.24,48.29,48.24,48.26,18400.0
2013-07-26 15:10:00,48.28,48.31,48.27,48.27,9200.0,48.28,48.31,48.27,48.27,9200.0
2013-07-26 15:15:00,48.28,48.31,48.28,48.31,8800.0,48.28,48.31,48.28,48.31,8800.0
2013-07-26 15:20:00,48.32,48.33,48.29,48.3,16400.0,48.32,48.33,48.29,48.3,16400.0
2013-07-26 15:25:00,48.27,48.32,48.25,48.28,15200.0,48.27,48.32,48.25,48.28,15200.0
2013-07-26 15:30:00,48.29,48.3,48.27,48.27,5600.0,48.29,48.3,48.27,48.27,5600.0
2013-07-26 15:35:00,48.29,48.36,48.29,48.36,16400.0,48.29,48.36,48.29,48.36,16400.0
2013-07-26 15:40:00,48.34,48.38,48.34,48.37,14400.0,48.34,48.38,48.34,48.37,14400.0
2013-07-26 15:45:00,48.35,48.41,48.35,48.38,20400.0,48.35,48.41,48.35,48.38,20400.0
2013-07-26 15:50:00,48.38,48.38,48.33,48.35,27200.0,48.38,48.38,48.33,48.35,27200.0
2013-07-26 15:55:00,48.35,48.37,48.24,48.32,88000.0,48.35,48.37,48.24,48.32,88000.0
2013-07-29 09:30:00,48.01,48.37,48.01,48.37,6200.0,48.01,48.37,48.01,48.37,6200.0
2013-07-29 09:35:00,48.37,48.4,48.33,48.38,1000.0,48.37,48.4,48.33,48.38,1000.0
2013-07-29 09:40:00,48.3,48.3,48.26,48.29,1800.0,48.3,48.3,48.26,48.29,1800.0
2013-07-29 09:45:00,48.33,48.51,48.33,48.51,5200.0,48.33,48.51,48.33,48.51,5200.0
2013-07-29 09:50:00,48.51,48.55,48.35,48.35,7600.0,48.51,48.55,48.35,48.35,7600.0
2013-07-29 09:55:00,48.32,48.35,48.29,48.33,21400.0,48.32,48.35,48.29,48.33,21400.0
2013-07-29 10:00:00,48.35,48.35,48.27,48.27,1200.0,48.35,48.35,48.27,48.27,1200.0
2013-07-29 10:05:00,48.27,48.31,48.23,48.27,5200.0,48.27,48.31,48.23,48.27,5200.0
2013-07-29 10:10:00,48.27,48.28,48.24,48.27,8800.0,48.27,48.28,48.24,48.27,8800.0
2013-07-29 10:15:00,48.29,48.52,48.29,48.42,12600.0,48.29,48.52,48.29,48.42,12600.0
2013-07-29 10:20:00,48.49,48.52,48.47,48.52,3800.0,48.49,48.52,48.47,48.52,3800.0
2013-07-29 10:25:00,48.51,48.62,48.51,48.62,4200.0,48.51,48.62,48.51,48.62,4200.0
2013-07-29 10:30:00,48.57,48.68,48.57,48.68,10200.0,48.57,48.68,48.57,48.68,10200.0
2013-07-29 10:35:00,48.68,48.73,48.68,48.73,1200.0,48.68,48.73,48.68,48.73,1200.0
2013-07-29 10:40:00,48.71,48.75,48.61,48.62,9400.0,48.71,48.75,48.61,48.62,9400.0
2013-07-29 10:45:00,48.58,48.66,48.58,48.64,2200.0,48.58,48.66,48.58,48.64,2200.0
2013-07-29 10:50:00,48.65,48.7,48.65,48.7,600.0,48.65,48.7,48.65,48.7,600.0
2013-07-29 10:55:00,48.66,48.71,48.66,48.7,4200.0,48.66,48.71,48.66,48.7,4200.0
2013-07-29 11:00:00,48.66,48.68,48.66,48.68,1800.0,48.66,48.68,48.66,48.68,1800.0
2013-07-29 11:05:00,48.67,48.67,48.6,48.62,3600.0,48.67,48.67,48.6,48.62,3600.0
2013-07-29 11:10:00,48.6,48.6,48.56,48.59,1200.0,48.6,48.6,48.56,48.59,1200.0
2013-07-29 11:15:00,48.57,48.57,48.43,48.43,2800.0,48.57,48.57,48.43,48.43,2800.0
2013-07-29 11:20:00,48.44,48.49,48.4,48.49,3000.0,48.44,48.49,48.4,48.49,3000.0
2013-07-29 11:25:00,48.46,48.46,48.46,48.46,200.0,48.46,48.46,48.46,48.46,200.0
2013-07-29 11:30:00,48.38,48.47,48.38,48.47,2000.0,48.38,48.47,48.38,48.47,2000.0
2013-07-29 11:35:00,48.48,48.48,48.46,48.46,600.0,48.48,48.48,48.46,48.46,600.0
2013-07-29 11:40:00,48.47,48.48,48.45,48.45,1200.0,48.47,48.48,48.45,48.45,1200.0
2013-07-29 11:45:00,48.48,48.49,48.46,48.46,2400.0,48.48,48.49,48.46,48.46,2400.0
2013-07-29 11:50:00,48.52,48.52,48.52,48.52,1200.0,48.52,48.52,48.52,48.52,1200.0
2013-07-29 11:55:00,48.52,48.55,48.47,48.47,2600.0,48.52,48.55,48.47,48.47,2600.0
2013-07-29 12:00:00,48.47,48.55,48.47,48.55,1400.0,48.47,48.55,48.47,48.55,1400.0
2013-07-29 12:05:00,48.52,48.52,48.44,48.48,9000.0,48.52,48.52,48.44,48.48,9000.0
2013-07-29 12:10:00,48.47,48.47,48.4,48.47,3000.0,48.47,48.47,48.4,48.47,3000.0
2013-07-29 12:15:00,48.47,48.47,48.43,48.43,4600.0,48.47,48.47,48.43,48.43,4600.0
2013-07-29 12:20:00,48.45,48.45,48.42,48.42,1400.0,48.45,48.45,48.42,48.42,1400.0
2013-07-29 12:25:00,48.42,48.45,48.42,48.45,800.0,48.42,48.45,48.42,48.45,800.0
2013-07-29 12:30:00,48.44,48.44,48.41,48.44,800.0,48.44,48.44,48.41,48.44,800.0
2013-07-29 12:35:00,48.4,48.42,48.38,48.41,2200.0,48.4,48.42,48.38,48.41,2200.0
2013-07-29 12:40:00,48.41,48.42,48.41,48.42,1200.0,48.41,48.42,48.41,48.42,1200.0
2013-07-29 12:45:00,48.38,48.42,48.37,48.42,2200.0,48.38,48.42,48.37,48.42,2200.0
2013-07-29 12:50:00,48.42,48.42,48.4,48.4,600.0,48.42,48.42,48.4,48.4,600.0
2013-07-29 12:55:00,48.44,48.44,48.44,48.44,200.0,48.44,48.44,48.44,48.44,200.0
2013-07-29 13:00:00,48.41,48.41,48.4,48.4,1800.0,48.41,48.41,48.4,48.4,1800.0
2013-07-29 13:05:00,48.41,48.45,48.4,48.45,4600.0,48.41,48.45,48.4,48.45,4600.0
2013-07-29 13:10:00,48.43,48.44,48.43,48.43,3800.0,48.43,48.44,48.43,48.43,3800.0
2013-07-29 13:15:00,48.43,48.47,48.43,48.47,3400.0,48.43,48.47,48.43,48.47,3400.0
2013-07-29 13:20:00,48.47,48.47,48.47,48.47,0.0,48.47,48.47,48.47,48.47,0.0
2013-07-29 13:25:00,48.46,48.48,48.46,48.47,1000.0,48.46,48.48,48.46,48.47,1000.0
2013-07-29 13:30:00,48.44,48.52,48.44,48.47,11400.0,48.44,48.52,48.44,48.47,11400.0
2013-07-29 13:35:00,48.48,48.49,48.47,48.49,1400.0,48.48,48.49,48.47,48.49,1400.0
2013-07-29 13:40:00,48.47,48.52,48.46,48.51,1400.0,48.47,48.52,48.46,48.51,1400.0
2013-07-29 13:45:00,48.49,48.54,48.49,48.52,12800.0,48.49,48.54,48.49,48.52,12800.0
2013-07-29 13:50:00,48.52,48.56,48.52,48.56,800.0,48.52,48.56,48.52,48.56,800.0
2013-07-29 13:55:00,48.56,48.58,48.54,48.54,2800.0,48.56,48.58,48.54,48.54,2800.0
2013-07-29 14:00:00,48.57,48.63,48.56,48.63,7600.0,48.57,48.63,48.56,48.63,7600.0
2013-07-29 14:05:00,48.63,48.63,48.6,48.6,1800.0,48.63,48.63,48.6,48.6,1800.0
2013-07-29 14:10:00,48.62,48.69,48.62,48.68,8400.0,48.62,48.69,48.62,48.68,8400.0
2013-07-29 14:15:00,48.69,48.71,48.67,48.71,2600.0,48.69,48.71,48.67,48.71,2600.0
2013-07-29 14:20:00,48.72,48.74,48.71,48.72,3200.0,48.72,48.74,48.71,48.72,3200.0
2013-07-29 14:25:00,48.74,48.83,48.74,48.82,8000.0,48.74,48.83,48.74,48.82,8000.0
2013-07-29 14:30:00,48.84,48.86,48.81,48.84,3600.0,48.84,48.86,48.81,48.84,3600.0
2013-07-29 14:35:00,48.85,48.87,48.84,48.87,3600.0,48.85,48.87,48.84,48.87,3600.0
2013-07-29 14:40:00,48.87,48.88,48.84,48.88,3600.0,48.87,48.88,48.84,48.88,3600.0
2013-07-29 14:45:00,48.91,48.91,48.85,48.85,6600.0,48.91,48.91,48.85,48.85,6600.0
2013-07-29 14:50:00,48.85,48.85,48.83,48.84,2600.0,48.85,48.85,48.83,48.84,2600.0
2013-07-29 14:55:00,48.87,48.9,48.85,48.9,3800.0,48.87,48.9,48.85,48.9,3800.0
2013-07-29 15:00:00,48.89,48.89,48.84,48.85,6200.0,48.89,48.89,48.84,48.85,6200.0
2013-07-29 15:05:00,48.84,48.85,48.83,48.83,5400.0,48.84,48.85,48.83,48.83,5400.0
2013-07-29 15:10:00,48.83,48.84,48.77,48.81,7400.0,48.83,48.84,48.77,48.81,7400.0
2013-07-29 15:15:00,48.81,48.85,48.8,48.83,10600.0,48.81,48.85,48.8,48.83,10600.0
2013-07-29 15:20:00,48.83,48.85,48.77,48.85,8600.0,48.83,48.85,48.77,48.85,8600.0
2013-07-29 15:25:00,48.85,48.87,48.83,48.83,8000.0,48.85,48.87,48.83,48.83,8000.0
2013-07-29 15:30:00,48.82,48.83,48.79,48.79,8000.0,48.82,48.83,48.79,48.79,8000.0
2013-07-29 15:35:00,48.8,48.85,48.8,48.83,10000.0,48.8,48.85,48.8,48.83,10000.0
2013-07-29 15:40:00,48.82,48.87,48.82,48.87,9400.0,48.82,48.87,48.82,48.87,9400.0
2013-07-29 15:45:00,48.86,48.91,48.84,48.9,16400.0,48.86,48.91,48.84,48.9,16400.0
2013-07-29 15:50:00,48.89,48.9,48.84,48.85,25000.0,48.89,48.9,48.84,48.85,25000.0
2013-07-29 15:55:00,48.85,48.9,48.85,48.87,39200.0,48.85,48.9,48.85,48.87,39200.0
2013-07-30 09:30:00,48.88,48.98,48.72,48.87,6600.0,48.88,48.98,48.72,48.87,6600.0
2013-07-30 09:35:00,48.87,48.87,48.66,48.85,1600.0,48.87,48.87,48.66,48.85,1600.0
2013-07-30 09:40:00,48.69,48.89,48.67,48.71,800.0,48.69,48.89,48.67,48.71,800.0
2013-07-30 09:45:00,48.79,48.79,48.79,48.79,600.0,48.79,48.79,48.79,48.79,600.0
2013-07-30 09:50:00,48.76,48.81,48.73,48.76,5200.0,48.76,48.81,48.73,48.76,5200.0
2013-07-30 09:55:00,48.77,48.81,48.77,48.81,4400.0,48.77,48.81,48.77,48.81,4400.0
2013-07-30 10:00:00,48.82,49.05,48.82,49.0,8400.0,48.82,49.05,48.82,49.0,8400.0
2013-07-30 10:05:00,48.99,48.99,48.95,48.95,2000.0,48.99,48.99,48.95,48.95,2000.0
2013-07-30 10:10:00,48.97,48.97,48.95,48.95,4400.0,48.97,48.97,48.95,48.95,4400.0
2013-07-30 10:15:00,48.97,48.98,48.94,48.94,1600.0,48.97,48.98,48.94,48.94,1600.0
2013-07-30 10:20:00,48.99,49.05,48.95,49.02,9000.0,48.99,49.05,48.95,49.02,9000.0
2013-07-30 10:25:00,49.03,49.07,49.03,49.07,1800.0,49.03,49.07,49.03,49.07,1800.0
2013-07-30 10:30:00,49.07,49.16,49.06,49.15,12600.0,49.07,49.16,49.06,49.15,12600.0
2013-07-30 10:35:00,49.13,49.27,49.13,49.23,7200.0,49.13,49.27,49.13,49.23,7200.0
2013-07-30 10:40:00,49.23,49.24,49.21,49.23,25400.0,49.23,49.24,49.21,49.23,25400.0
2013-07-30 10:45:00,49.24,49.24,49.16,49.18,8000.0,49.24,49.24,49.16,49.18,8000.0
2013-07-30 10:50:00,49.17,49.21,49.17,49.21,3400.0,49.17,49.21,49.17,49.21,3400.0
2013-07-30 10:55:00,49.2,49.21,49.12,49.18,25400.0,49.2,49.21,49.12,49.18,25400.0
2013-07-30 11:00:00,49.17,49.22,49.17,49.22,2200.0,49.17,49.22,49.17,49.22,2200.0
2013-07-30 11:05:00,49.19,49.21,49.16,49.19,6400.0,49.19,49.21,49.16,49.19,6400.0
2013-07-30 11:10:00,49.19,49.23,49.18,49.19,1600.0,49.19,49.23,49.18,49.19,1600.0
2013-07-30 11:15:00,49.19,49.24,49.19,49.24,800.0,49.19,49.24,49.19,49.24,800.0
2013-07-30 11:20:00,49.25,49.25,49.23,49.23,1000.0,49.25,49.25,49.23,49.23,1000.0
2013-07-30 11:25:00,49.21,49.22,49.16,49.16,2600.0,49.21,49.22,49.16,49.16,2600.0
2013-07-30 11:30:00,49.18,49.18,49.16,49.17,3600.0,49.18,49.18,49.16,49.17,3600.0
2013-07-30 11:35:00,49.16,49.2,49.16,49.2,5200.0,49.16,49.2,49.16,49.2,5200.0
2013-07-30 11:40:00,49.19,49.24,49.15,49.19,8200.0,49.19,49.24,49.15,49.19,8200.0
2013-07-30 11:45:00,49.17,49.19,49.17,49.17,1400.0,49.17,49.19,49.17,49.17,1400.0
2013-07-30 11:50:00,49.17,49.2,49.16,49.17,2600.0,49.17,49.2,49.16,49.17,2600.0
2013-07-30 11:55:00,49.17,49.17,49.15,49.17,5000.0,49.17,49.17,49.15,49.17,5000.0
2013-07-30 12:00:00,49.17,49.17,49.14,49.17,13800.0,49.17,49.17,49.14,49.17,13800.0
2013-07-30 12:05:00,49.17,49.17,49.15,49.16,6000.0,49.17,49.17,49.15,49.16,6000.0
2013-07-30 12:10:00,49.16,49.17,49.15,49.17,11800.0,49.16,49.17,49.15,49.17,11800.0
2013-07-30 12:15:00,49.17,49.2,49.16,49.16,4200.0,49.17,49.2,49.16,49.16,4200.0
2013-07-30 12:20:00,49.19,49.19,49.18,49.19,6000.0,49.19,49.19,49.18,49.19,6000.0
2013-07-30 12:25:00,49.19,49.19,49.13,49.15,4200.0,49.19,49.19,49.13,49.15,4200.0
2013-07-30 12:30:00,49.16,49.23,49.16,49.23,11200.0,49.16,49.23,49.16,49.23,11200.0
2013-07-30 12:35:00,49.21,49.24,49.21,49.24,2000.0,49.21,49.24,49.21,49.24,2000.0
2013-07-30 12:40:00,49.22,49.27,49.22,49.27,3800.0,49.22,49.27,49.22,49.27,3800.0
2013-07-30 12:45:00,49.27,49.31,49.27,49.29,4600.0,49.27,49.31,49.27,49.29,4600.0
2013-07-30 12:50:00,49.28,49.3,49.23,49.3,5600.0,49.28,49.3,49.23,49.3,5600.0
2013-07-30 12:55:00,49.3,49.31,49.28,49.31,2400.0,49.3,49.31,49.28,49.31,2400.0
2013-07-30 13:00:00,49.3,49.31,49.25,49.25,6000.0,49.3,49.31,49.25,49.25,6000.0
2013-07-30 13:05:00,49.27,49.27,49.24,49.24,2800.0,49.27,49.27,49.24,49.24,2800.0
2013-07-30 13:10:00,49.24,49.25,49.24,49.24,1800.0,49.24,49.25,49.24,49.24,1800.0
2013-07-30 13:15:00,49.23,49.24,49.13,49.13,2800.0,49.23,49.24,49.13,49.13,2800.0
2013-07-30 13:20:00,49.13,49.13,49.1,49.13,1200.0,49.13,49.13,49.1,49.13,1200.0
2013-07-30 13:25:00,49.13,49.13,49.06,49.06,2200.0,49.13,49.13,49.06,49.06,2200.0
2013-07-30 13:30:00,49.07,49.07,48.96,48.99,3600.0,49.07,49.07,48.96,48.99,3600.0
2013-07-30 13:35:00,48.97,48.98,48.97,48.98,400.0,48.97,48.98,48.97,48.98,400.0
2013-07-30 13:40:00,48.98,48.99,48.96,48.96,1600.0,48.98,48.99,48.96,48.96,1600.0
2013-07-30 13:45:00,48.96,49.02,48.96,49.02,5600.0,48.96,49.02,48.96,49.02,5600.0
2013-07-30 13:50:00,49.01,49.05,49.0,49.0,1200.0,49.01,49.05,49.0,49.0,1200.0
2013-07-30 13:55:00,49.02,49.03,49.0,49.0,6400.0,49.02,49.03,49.0,49.0,6400.0
2013-07-30 14:00:00,48.99,49.0,48.97,48.97,3200.0,48.99,49.0,48.97,48.97,3200.0
2013-07-30 14:05:00,48.99,49.03,48.98,49.03,5000.0,48.99,49.03,48.98,49.03,5000.0
2013-07-30 14:10:00,49.03,49.07,48.99,48.99,8200.0,49.03,49.07,48.99,48.99,8200.0
2013-07-30 14:15:00,48.99,48.99,48.97,48.99,2000.0,48.99,48.99,48.97,48.99,2000.0
2013-07-30 14:20:00,48.99,49.01,48.96,49.0,6800.0,48.99,49.01,48.96,49.0,6800.0
2013-07-30 14:25:00,48.99,49.02,48.97,48.98,49400.0,48.99,49.02,48.97,48.98,49400.0
2013-07-30 14:30:00,48.99,49.02,48.98,49.0,5400.0,48.99,49.02,48.98,49.0,5400.0
2013-07-30 14:35:00,48.99,49.02,48.99,49.0,1800.0,48.99,49.02,48.99,49.0,1800.0
2013-07-30 14:40:00,48.99,49.05,48.99,49.0,16000.0,48.99,49.05,48.99,49.0,16000.0
2013-07-30 14:45:00,49.01,49.01,48.99,49.01,2400.0,49.01,49.01,48.99,49.01,2400.0
2013-07-30 14:50:00,49.0,49.02,48.98,48.99,4800.0,49.0,49.02,48.98,48.99,4800.0
2013-07-30 14:55:00,49.01,49.01,49.0,49.01,1800.0,49.01,49.01,49.0,49.01,1800.0
2013-07-30 15:00:00,48.98,49.02,48.97,49.02,7200.0,48.98,49.02,48.97,49.02,7200.0
2013-07-30 15:05:00,49.02,49.02,48.99,48.99,7800.0,49.02,49.02,48.99,48.99,7800.0
2013-07-30 15:10:00,48.99,49.02,48.99,49.02,32000.0,48.99,49.02,48.99,49.02,32000.0
2013-07-30 15:15:00,49.02,49.02,49.02,49.02,5600.0,49.02,49.02,49.02,49.02,5600.0
2013-07-30 15:20:00,49.02,49.02,49.01,49.02,5600.0,49.02,49.02,49.01,49.02,5600.0
2013-07-30 15:25:00,49.02,49.02,49.02,49.02,6800.0,49.02,49.02,49.02,49.02,6800.0
2013-07-30 15:30:00,49.02,49.02,49.02,49.02,10600.0,49.02,49.02,49.02,49.02,10600.0
2013-07-30 15:35:00,49.02,49.04,49.02,49.02,19400.0,49.02,49.04,49.02,49.02,19400.0
2013-07-30 15:40:00,49.01,49.05,49.0,49.05,19200.0,49.01,49.05,49.0,49.05,19200.0
2013-07-30 15:45:00,49.03,49.04,49.01,49.03,8000.0,49.03,49.04,49.01,49.03,8000.0
2013-07-30 15:50:00,49.02,49.02,48.97,48.97,13800.0,49.02,49.02,48.97,48.97,13800.0
2013-07-30 15:55:00,48.97,49.02,48.92,48.94,27000.0,48.97,49.02,48.92,48.94,27000.0
2013-07-31 09:30:00,49.06,49.06,49.06,49.06,3000.0,49.06,49.06,49.06,49.06,3000.0
2013-07-31 09:35:00,49.02,49.08,48.96,48.96,1000.0,49.02,49.08,48.96,48.96,1000.0
2013-07-31 09:40:00,48.94,49.04,48.94,49.03,3600.0,48.94,49.04,48.94,49.03,3600.0
2013-07-31 09:45:00,49.02,49.14,49.01,49.06,11200.0,49.02,49.14,49.01,49.06,11200.0
2013-07-31 09:50:00,49.07,49.1,49.01,49.08,15600.0,49.07,49.1,49.01,49.08,15600.0
2013-07-31 09:55:00,49.22,49.22,49.1,49.15,10800.0,49.22,49.22,49.1,49.15,10800.0
2013-07-31 10:00:00,49.23,49.25,49.19,49.24,4400.0,49.23,49.25,49.19,49.24,4400.0
2013-07-31 10:05:00,49.24,49.34,49.2,49.21,12600.0,49.24,49.34,49.2,49.21,12600.0
2013-07-31 10:10:00,49.19,49.33,49.16,49.33,9800.0,49.19,49.33,49.16,49.33,9800.0
2013-07-31 10:15:00,49.3,49.35,49.27,49.32,6600.0,49.3,49.35,49.27,49.32,6600.0
2013-07-31 10:20:00,49.29,49.3,49.21,49.23,3800.0,49.29,49.3,49.21,49.23,3800.0
2013-07-31 10:25:00,49.27,49.36,49.27,49.33,4200.0,49.27,49.36,49.27,49.33,4200.0
2013-07-31 10:30:00,49.37,49.41,49.27,49.29,18000.0,49.37,49.41,49.27,49.29,18000.0
2013-07-31 10:35:00,49.33,49.45,49.3,49.4,5800.0,49.33,49.45,49.3,49.4,5800.0
2013-07-31 10:40:00,49.41,49.45,49.38,49.44,7200.0,49.41,49.45,49.38,49.44,7200.0
2013-07-31 10:45:00,49.44,49.45,49.4,49.43,5400.0,49.44,49.45,49.4,49.43,5400.0
2013-07-31 10:50:00,49.44,49.44,49.32,49.38,3200.0,49.44,49.44,49.32,49.38,3200.0
2013-07-31 10:55:00,49.36,49.36,49.32,49.35,1200.0,49.36,49.36,49.32,49.35,1200.0
2013-07-31 11:00:00,49.33,49.33,49.28,49.29,3000.0,49.33,49.33,49.28,49.29,3000.0
2013-07-31 11:05:00,49.29,49.29,49.22,49.22,4200.0,49.29,49.29,49.22,49.22,4200.0
2013-07-31 11:10:00,49.22,49.22,49.12,49.13,5000.0,49.22,49.22,49.12,49.13,5000.0
2013-07-31 11:15:00,49.16,49.16,49.13,49.13,1000.0,49.16,49.16,49.13,49.13,1000.0
2013-07-31 11:20:00,49.13,49.14,49.1,49.1,5800.0,49.13,49.14,49.1,49.1,5800.0
2013-07-31 11:25:00,49.1,49.1,49.06,49.06,5000.0,49.1,49.1,49.06,49.06,5000.0
2013-07-31 11:30:00,49.09,49.09,49.04,49.06,1200.0,49.09,49.09,49.04,49.06,1200.0
2013-07-31 11:35:00,49.06,49.08,49.02,49.02,5800.0,49.06,49.08,49.02,49.02,5800.0
2013-07-31 11:40:00,49.04,49.04,48.99,48.99,6800.0,49.04,49.04,48.99,48.99,6800.0
2013-07-31 11:45:00,48.99,49.05,48.99,49.01,6200.0,48.99,49.05,48.99,49.01,6200.0
2013-07-31 11:50:00,49.04,49.05,49.0,49.01,5000.0,49.04,49.05,49.0,49.01,5000.0
2013-07-31 11:55:00,49.04,49.04,49.01,49.02,1200.0,49.04,49.04,49.01,49.02,1200.0
2013-07-31 12:00:00,49.01,49.01,48.95,48.95,3200.0,49.01,49.01,48.95,48.95,3200.0
2013-07-31 12:05:00,48.96,49.01,48.96,48.99,1800.0,48.96,49.01,48.96,48.99,1800.0
2013-07-31 12:10:00,49.0,49.04,48.97,49.0,9400.0,49.0,49.04,48.97,49.0,9400.0
2013-07-31 12:15:00,48.99,49.01,48.95,48.98,2000.0,48.99,49.01,48.95,48.98,2000.0
2013-07-31 12:20:00,48.98,48.98,48.9,48.9,5800.0,48.98,48.98,48.9,48.9,5800.0
2013-07-31 12:25:00,48.9,48.9,48.83,48.84,8600.0,48.9,48.9,48.83,48.84,8600.0
2013-07-31 12:30:00,48.84,48.84,48.81,48.83,2000.0,48.84,48.84,48.81,48.83,2000.0
2013-07-31 12:35:00,48.84,48.85,48.84,48.84,1600.0,48.84,48.85,48.84,48.84,1600.0
2013-07-31 12:40:00,48.85,48.88,48.85,48.85,5600.0,48.85,48.88,48.85,48.85,5600.0
2013-07-31 12:45:00,48.84,48.89,48.81,48.88,9400.0,48.84,48.89,48.81,48.88,9400.0
2013-07-31 12:50:00,48.88,48.92,48.88,48.92,1600.0,48.88,48.92,48.88,48.92,1600.0
2013-07-31 12:55:00,48.91,48.92,48.9,48.9,800.0,48.91,48.92,48.9,48.9,800.0
2013-07-31 13:00:00,48.91,48.96,48.91,48.92,1200.0,48.91,48.96,48.91,48.92,1200.0
2013-07-31 13:05:00,48.96,48.97,48.92,48.95,7200.0,48.96,48.97,48.92,48.95,7200.0
2013-07-31 13:10:00,48.96,48.97,48.95,48.96,3200.0,48.96,48.97,48.95,48.96,3200.0
2013-07-31 13:15:00,48.98,48.99,48.97,48.98,3400.0,48.98,48.99,48.97,48.98,3400.0
2013-07-31 13:20:00,48.97,49.01,48.96,48.97,1800.0,48.97,49.01,48.96,48.97,1800.0
2013-07-31 13:25:00,49.0,49.04,49.0,49.02,4200.0,49.0,49.04,49.0,49.02,4200.0
2013-07-31 13:30:00,49.04,49.05,48.99,48.99,1800.0,49.04,49.05,48.99,48.99,1800.0
2013-07-31 13:35:00,49.04,49.07,49.02,49.04,6000.0,49.04,49.07,49.02,49.04,6000.0
2013-07-31 13:40:00,49.09,49.12,49.05,49.12,66600.0,49.09,49.12,49.05,49.12,66600.0
2013-07-31 13:45:00,49.1,49.16,49.1,49.15,2800.0,49.1,49.16,49.1,49.15,2800.0
2013-07-31 13:50:00,49.15,49.19,49.15,49.18,4400.0,49.15,49.19,49.15,49.18,4400.0
2013-07-31 13:55:00,49.17,49.18,49.12,49.12,2800.0,49.17,49.18,49.12,49.12,2800.0
2013-07-31 14:00:00,49.16,49.24,49.11,49.15,8000.0,49.16,49.24,49.11,49.15,8000.0
2013-07-31 14:05:00,49.13,49.19,49.07,49.09,6000.0,49.13,49.19,49.07,49.09,6000.0
2013-07-31 14:10:00,49.12,49.18,49.12,49.15,4600.0,49.12,49.18,49.12,49.15,4600.0
2013-07-31 14:15:00,49.1,49.13,49.07,49.12,5000.0,49.1,49.13,49.07,49.12,5000.0
2013-07-31 14:20:00,49.2,49.22,49.17,49.2,5200.0,49.2,49.22,49.17,49.2,5200.0
2013-07-31 14:25:00,49.2,49.24,49.2,49.2,3200.0,49.2,49.24,49.2,49.2,3200.0
2013-07-31 14:30:00,49.21,49.3,49.21,49.27,9400.0,49.21,49.3,49.21,49.27,9400.0
2013-07-31 14:35:00,49.27,49.29,49.25,49.27,6000.0,49.27,49.29,49.25,49.27,6000.0
2013-07-31 14:40:00,49.27,49.29,49.26,49.26,5200.0,49.27,49.29,49.26,49.26,5200.0
2013-07-31 14:45:00,49.27,49.3,49.26,49.27,5400.0,49.27,49.3,49.26,49.27,5400.0
2013-07-31 14:50:00,49.25,49.32,49.24,49.32,5000.0,49.25,49.32,49.24,49.32,5000.0
2013-07-31 14:55:00,49.34,49.34,49.26,49.26,4600.0,49.34,49.34,49.26,49.26,4600.0
2013-07-31 15:00:00,49.26,49.28,49.18,49.18,4000.0,49.26,49.28,49.18,49.18,4000.0
2013-07-31 15:05:00,49.2,49.23,49.17,49.17,4400.0,49.2,49.23,49.17,49.17,4400.0
2013-07-31 15:10:00,49.17,49.19,49.11,49.15,7800.0,49.17,49.19,49.11,49.15,7800.0
2013-07-31 15:15:00,49.13,49.17,49.11,49.13,3000.0,49.13,49.17,49.11,49.13,3000.0
2013-07-31 15:20:00,49.13,49.19,49.1,49.19,10400.0,49.13,49.19,49.1,49.19,10400.0
2013-07-31 15:25:00,49.17,49.25,49.17,49.25,32800.0,49.17,49.25,49.17,49.25,32800.0
2013-07-31 15:30:00,49.26,49.26,49.09,49.09,14800.0,49.26,49.26,49.09,49.09,14800.0
2013-07-31 15:35:00,49.08,49.19,49.08,49.17,12600.0,49.08,49.19,49.08,49.17,12600.0
2013-07-31 15:40:00,49.17,49.19,49.1,49.15,8600.0,49.17,49.19,49.1,49.15,8600.0
2013-07-31 15:45:00,49.1,49.1,49.01,49.02,17600.0,49.1,49.1,49.01,49.02,17600.0
2013-07-31 15:50:00,49.02,49.05,49.0,49.02,35400.0,49.02,49.05,49.0,49.02,35400.0
2013-07-31 15:55:00,49.0,49.06,48.99,49.01,40800.0,49.0,49.06,48.99,49.01,40800.0
2013-08-01 09:30:00,49.15,49.5,49.15,49.5,33600.0,49.15,49.5,49.15,49.5,33600.0
2013-08-01 09:35:00,49.45,49.8,49.44,49.8,37600.0,49.45,49.8,49.44,49.8,37600.0
2013-08-01 09:40:00,49.8,49.8,49.44,49.52,29600.0,49.8,49.8,49.44,49.52,29600.0
2013-08-01 09:45:00,49.52,49.71,49.46,49.64,27200.0,49.52,49.71,49.46,49.64,27200.0
2013-08-01 09:50:00,49.71,49.87,49.67,49.77,31200.0,49.71,49.87,49.67,49.77,31200.0
2013-08-01 09:55:00,49.79,49.95,49.75,49.94,24000.0,49.79,49.95,49.75,49.94,24000.0
2013-08-01 10:00:00,49.94,49.99,49.83,49.99,12000.0,49.94,49.99,49.83,49.99,12000.0
2013-08-01 10:05:00,49.99,50.08,49.95,49.97,32000.0,49.99,50.08,49.95,49.97,32000.0
2013-08-01 10:10:00,50.05,50.05,49.91,49.99,19600.0,50.05,50.05,49.91,49.99,19600.0
2013-08-01 10:15:00,50.04,50.19,50.04,50.06,18400.0,50.04,50.19,50.04,50.06,18400.0
2013-08-01 10:20:00,50.05,50.12,50.04,50.04,21200.0,50.05,50.12,50.04,50.04,21200.0
2013-08-01 10:25:00,50.04,50.18,50.02,50.18,26400.0,50.04,50.18,50.02,50.18,26400.0
2013-08-01 10:30:00,50.08,50.12,49.77,49.88,25600.0,50.08,50.12,49.77,49.88,25600.0
2013-08-01 10:35:00,49.85,50.04,49.85,50.03,15200.0,49.85,50.04,49.85,50.03,15200.0
2013-08-01 10:40:00,50.04,50.08,49.97,50.01,15200.0,50.04,50.08,49.97,50.01,15200.0
2013-08-01 10:45:00,50.01,50.08,49.99,50.08,12800.0,50.01,50.08,49.99,50.08,12800.0
2013-08-01 10:50:00,50.09,50.13,49.97,50.05,17600.0,50.09,50.13,49.97,50.05,17600.0
2013-08-01 10:55:00,50.04,50.05,50.03,50.05,20800.0,50.04,50.05,50.03,50.05,20800.0
2013-08-01 11:00:00,50.05,50.06,49.95,49.95,17200.0,50.05,50.06,49.95,49.95,17200.0
2013-08-01 11:05:00,49.96,50.05,49.91,50.05,11200.0,49.96,50.05,49.91,50.05,11200.0
2013-08-01 11:10:00,50.06,50.07,49.9,49.95,14400.0,50.06,50.07,49.9,49.95,14400.0
2013-08-01 11:15:00,49.95,50.04,49.94,50.04,8400.0,49.95,50.04,49.94,50.04,8400.0
2013-08-01 11:20:00,50.02,50.1,50.02,50.05,12800.0,50.02,50.1,50.02,50.05,12800.0
2013-08-01 11:25:00,50.03,50.03,49.93,50.01,18000.0,50.03,50.03,49.93,50.01,18000.0
2013-08-01 11:30:00,50.0,50.01,49.95,49.95,8000.0,50.0,50.01,49.95,49.95,8000.0
2013-08-01 11:35:00,50.01,50.01,49.9,49.93,17200.0,50.01,50.01,49.9,49.93,17200.0
2013-08-01 11:40:00,49.9,49.94,49.88,49.92,8800.0,49.9,49.94,49.88,49.92,8800.0
2013-08-01 11:45:00,49.92,50.04,49.92,50.01,11200.0,49.92,50.04,49.92,50.01,11200.0
2013-08-01 11:50:00,50.02,50.02,49.95,49.97,8000.0,50.02,50.02,49.95,49.97,8000.0
2013-08-01 11:55:00,49.95,50.01,49.94,49.98,18000.0,49.95,50.01,49.94,49.98,18000.0
2013-08-01 12:00:00,49.91,49.95,49.81,49.81,42800.0,49.91,49.95,49.81,49.81,42800.0
2013-08-01 12:05:00,49.86,49.87,49.67,49.76,101200.0,49.86,49.87,49.67,49.76,101200.0
2013-08-01 12:10:00,49.76,49.82,49.76,49.82,19600.0,49.76,49.82,49.76,49.82,19600.0
2013-08-01 12:15:00,49.82,49.9,49.82,49.89,10000.0,49.82,49.9,49.82,49.89,10000.0
2013-08-01 12:20:00,49.92,49.97,49.91,49.91,11200.0,49.92,49.97,49.91,49.91,11200.0
2013-08-01 12:25:00,49.93,49.96,49.91,49.96,11200.0,49.93,49.96,49.91,49.96,11200.0
2013-08-01 12:30:00,49.94,49.95,49.79,49.79,7600.0,49.94,49.95,49.79,49.79,7600.0
2013-08-01 12:35:00,49.79,49.85,49.77,49.85,6000.0,49.79,49.85,49.77,49.85,6000.0
2013-08-01 12:40:00,49.85,49.96,49.84,49.93,9200.0,49.85,49.96,49.84,49.93,9200.0
2013-08-01 12:45:00,49.95,49.97,49.92,49.94,6800.0,49.95,49.97,49.92,49.94,6800.0
2013-08-01 12:50:00,49.98,50.01,49.93,49.97,7600.0,49.98,50.01,49.93,49.97,7600.0
2013-08-01 12:55:00,49.98,49.98,49.9,49.95,18400.0,49.98,49.98,49.9,49.95,18400.0
2013-08-01 13:00:00,49.95,49.96,49.72,49.72,17200.0,49.95,49.96,49.72,49.72,17200.0
2013-08-01 13:05:00,49.73,49.73,49.63,49.67,10400.0,49.73,49.73,49.63,49.67,10400.0
2013-08-01 13:10:00,49.65,49.7,49.65,49.7,11200.0,49.65,49.7,49.65,49.7,11200.0
2013-08-01 13:15:00,49.67,49.74,49.66,49.67,4800.0,49.67,49.74,49.66,49.67,4800.0
2013-08-01 13:20:00,49.67,49.67,49.59,49.6,16400.0,49.67,49.67,49.59,49.6,16400.0
2013-08-01 13:25:00,49.59,49.61,49.55,49.56,13600.0,49.59,49.61,49.55,49.56,13600.0
2013-08-01 13:30:00,49.59,49.59,49.53,49.56,3200.0,49.59,49.59,49.53,49.56,3200.0
2013-08-01 13:35:00,49.58,49.59,49.52,49.55,16000.0,49.58,49.59,49.52,49.55,16000.0
2013-08-01 13:40:00,49.58,49.63,49.58,49.63,7200.0,49.58,49.63,49.58,49.63,7200.0
2013-08-01 13:45:00,49.59,49.72,49.58,49.69,8400.0,49.59,49.72,49.58,49.69,8400.0
2013-08-01 13:50:00,49.71,49.71,49.62,49.62,12800.0,49.71,49.71,49.62,49.62,12800.0
2013-08-01 13:55:00,49.62,49.77,49.6,49.77,11600.0,49.62,49.77,49.6,49.77,11600.0
2013-08-01 14:00:00,49.76,49.77,49.69,49.77,5200.0,49.76,49.77,49.69,49.77,5200.0
2013-08-01 14:05:00,49.79,49.79,49.73,49.73,8400.0,49.79,49.79,49.73,49.73,8400.0
2013-08-01 14:10:00,49.7,49.74,49.69,49.72,4400.0,49.7,49.74,49.69,49.72,4400.0
2013-08-01 14:15:00,49.72,49.74,49.72,49.73,4000.0,49.72,49.74,49.72,49.73,4000.0
2013-08-01 14:20:00,49.73,49.83,49.72,49.79,11600.0,49.73,49.83,49.72,49.79,11600.0
2013-08-01 14:25:00,49.79,49.8,49.75,49.8,17200.0,49.79,49.8,49.75,49.8,17200.0
2013-08-01 14:30:00,49.77,49.8,49.73,49.8,6400.0,49.77,49.8,49.73,49.8,6400.0
2013-08-01 14:35:00,49.8,49.81,49.77,49.78,8400.0,49.8,49.81,49.77,49.78,8400.0
2013-08-01 14:40:00,49.82,49.82,49.77,49.8,12000.0,49.82,49.82,49.77,49.8,12000.0
2013-08-01 14:45:00,49.79,49.81,49.76,49.8,10800.0,49.79,49.81,49.76,49.8,10800.0
2013-08-01 14:50:00,49.8,49.87,49.77,49.84,12800.0,49.8,49.87,49.77,49.84,12800.0
2013-08-01 14:55:00,49.88,49.88,49.81,49.85,14400.0,49.88,49.88,49.81,49.85,14400.0
2013-08-01 15:00:00,49.84,49.88,49.84,49.85,10000.0,49.84,49.88,49.84,49.85,10000.0
2013-08-01 15:05:00,49.86,49.88,49.83,49.84,20800.0,49.86,49.88,49.83,49.84,20800.0
2013-08-01 15:10:00,49.84,49.84,49.8,49.8,15600.0,49.84,49.84,49.8,49.8,15600.0
2013-08-01 15:15:00,49.8,49.8,49.74,49.76,34000.0,49.8,49.8,49.74,49.76,34000.0
2013-08-01 15:20:00,49.77,49.77,49.74,49.75,10800.0,49.77,49.77,49.74,49.75,10800.0
2013-08-01 15:25:00,49.75,49.78,49.75,49.77,36800.0,49.75,49.78,49.75,49.77,36800.0
2013-08-01 15:30:00,49.77,49.77,49.68,49.69,24800.0,49.77,49.77,49.68,49.69,24800.0
2013-08-01 15:35:00,49.69,49.82,49.69,49.81,34400.0,49.69,49.82,49.69,49.81,34400.0
2013-08-01 15:40:00,49.8,49.82,49.76,49.76,20800.0,49.8,49.82,49.76,49.76,20800.0
2013-08-01 15:45:00,49.77,49.77,49.7,49.75,28800.0,49.77,49.77,49.7,49.75,28800.0
2013-08-01 15:50:00,49.76,49.76,49.69,49.71,64800.0,49.76,49.76,49.69,49.71,64800.0
2013-08-01 15:55:00,49.71,49.71,49.6,49.6,224000.0,49.71,49.71,49.6,49.6,224000.0
2013-08-02 09:30:00,49.44,49.8,49.4,49.8,9400.0,49.44,49.8,49.4,49.8,9400.0
2013-08-02 09:35:00,49.73,49.73,49.47,49.47,1800.0,49.73,49.73,49.47,49.47,1800.0
2013-08-02 09:40:00,49.51,49.51,49.42,49.46,3200.0,49.51,49.51,49.42,49.46,3200.0
2013-08-02 09:45:00,49.42,49.48,49.35,49.39,4800.0,49.42,49.48,49.35,49.39,4800.0
2013-08-02 09:50:00,49.4,49.51,49.37,49.4,7800.0,49.4,49.51,49.37,49.4,7800.0
2013-08-02 09:55:00,49.39,49.48,49.3,49.3,5200.0,49.39,49.48,49.3,49.3,5200.0
2013-08-02 10:00:00,49.38,49.38,49.21,49.31,9200.0,49.38,49.38,49.21,49.31,9200.0
2013-08-02 10:05:00,49.35,49.35,49.21,49.23,4800.0,49.35,49.35,49.21,49.23,4800.0
2013-08-02 10:10:00,49.32,49.4,49.26,49.4,5000.0,49.32,49.4,49.26,49.4,5000.0
2013-08-02 10:15:00,49.34,49.49,49.27,49.41,12600.0,49.34,49.49,49.27,49.41,12600.0
2013-08-02 10:20:00,49.49,49.53,49.42,49.53,1200.0,49.49,49.53,49.42,49.53,1200.0
2013-08-02 10:25:00,49.54,49.54,49.42,49.42,6800.0,49.54,49.54,49.42,49.42,6800.0
2013-08-02 10:30:00,49.48,49.52,49.45,49.45,2600.0,49.48,49.52,49.45,49.45,2600.0
2013-08-02 10:35:00,49.51,49.57,49.49,49.56,4400.0,49.51,49.57,49.49,49.56,4400.0
2013-08-02 10:40:00,49.56,49.56,49.41,49.49,3400.0,49.56,49.56,49.41,49.49,3400.0
2013-08-02 10:45:00,49.47,49.47,49.33,49.33,5400.0,49.47,49.47,49.33,49.33,5400.0
2013-08-02 10:50:00,49.34,49.4,49.34,49.37,2000.0,49.34,49.4,49.34,49.37,2000.0
2013-08-02 10:55:00,49.38,49.41,49.31,49.32,6000.0,49.38,49.41,49.31,49.32,6000.0
2013-08-02 11:00:00,49.29,49.37,49.29,49.32,4000.0,49.29,49.37,49.29,49.32,4000.0
2013-08-02 11:05:00,49.36,49.37,49.32,49.32,3800.0,49.36,49.37,49.32,49.32,3800.0
2013-08-02 11:10:00,49.34,49.36,49.32,49.35,4400.0,49.34,49.36,49.32,49.35,4400.0
2013-08-02 11:15:00,49.35,49.38,49.34,49.35,1800.0,49.35,49.38,49.34,49.35,1800.0
2013-08-02 11:20:00,49.39,49.39,49.23,49.25,7000.0,49.39,49.39,49.23,49.25,7000.0
2013-08-02 11:25:00,49.26,49.31,49.24,49.24,4200.0,49.26,49.31,49.24,49.24,4200.0
2013-08-02 11:30:00,49.24,49.27,49.23,49.26,2600.0,49.24,49.27,49.23,49.26,2600.0
2013-08-02 11:35:00,49.24,49.29,49.24,49.27,3400.0,49.24,49.29,49.24,49.27,3400.0
2013-08-02 11:40:00,49.28,49.32,49.28,49.29,5600.0,49.28,49.32,49.28,49.29,5600.0
2013-08-02 11:45:00,49.29,49.31,49.29,49.31,5200.0,49.29,49.31,49.29,49.31,5200.0
2013-08-02 11:50:00,49.32,49.32,49.3,49.3,4000.0,49.32,49.32,49.3,49.3,4000.0
2013-08-02 11:55:00,49.29,49.36,49.29,49.36,5400.0,49.29,49.36,49.29,49.36,5400.0
2013-08-02 12:00:00,49.37,49.38,49.35,49.35,3200.0,49.37,49.38,49.35,49.35,3200.0
2013-08-02 12:05:00,49.35,49.39,49.35,49.39,4200.0,49.35,49.39,49.35,49.39,4200.0
2013-08-02 12:10:00,49.39,49.41,49.38,49.41,2200.0,49.39,49.41,49.38,49.41,2200.0
2013-08-02 12:15:00,49.41,49.41,49.35,49.35,4200.0,49.41,49.41,49.35,49.35,4200.0
2013-08-02 12:20:00,49.35,49.35,49.33,49.33,3200.0,49.35,49.35,49.33,49.33,3200.0
2013-08-02 12:25:00,49.31,49.32,49.31,49.31,2200.0,49.31,49.32,49.31,49.31,2200.0
2013-08-02 12:30:00,49.31,49.34,49.31,49.34,1800.0,49.31,49.34,49.31,49.34,1800.0
2013-08-02 12:35:00,49.32,49.4,49.32,49.4,3600.0,49.32,49.4,49.32,49.4,3600.0
2013-08-02 12:40:00,49.4,49.44,49.4,49.44,3000.0,49.4,49.44,49.4,49.44,3000.0
2013-08-02 12:45:00,49.44,49.48,49.37,49.47,6200.0,49.44,49.48,49.37,49.47,6200.0
2013-08-02 12:50:00,49.42,49.46,49.42,49.46,1200.0,49.42,49.46,49.42,49.46,1200.0
2013-08-02 12:55:00,49.44,49.44,49.4,49.4,3200.0,49.44,49.44,49.4,49.4,3200.0
2013-08-02 13:00:00,49.4,49.43,49.37,49.37,3000.0,49.4,49.43,49.37,49.37,3000.0
2013-08-02 13:05:00,49.37,49.4,49.37,49.4,3200.0,49.37,49.4,49.37,49.4,3200.0
2013-08-02 13:10:00,49.4,49.45,49.4,49.45,2400.0,49.4,49.45,49.4,49.45,2400.0
2013-08-02 13:15:00,49.43,49.48,49.43,49.43,1600.0,49.43,49.48,49.43,49.43,1600.0
2013-08-02 13:20:00,49.48,49.48,49.48,49.48,800.0,49.48,49.48,49.48,49.48,800.0
2013-08-02 13:25:00,49.48,49.52,49.48,49.49,4600.0,49.48,49.52,49.48,49.49,4600.0
2013-08-02 13:30:00,49.5,49.5,49.49,49.49,4400.0,49.5,49.5,49.49,49.49,4400.0
2013-08-02 13:35:00,49.49,49.49,49.49,49.49,1000.0,49.49,49.49,49.49,49.49,1000.0
2013-08-02 13:40:00,49.49,49.49,49.49,49.49,1200.0,49.49,49.49,49.49,49.49,1200.0
2013-08-02 13:45:00,49.48,49.49,49.45,49.45,3200.0,49.48,49.49,49.45,49.45,3200.0
2013-08-02 13:50:00,49.45,49.51,49.45,49.51,4000.0,49.45,49.51,49.45,49.51,4000.0
2013-08-02 13:55:00,49.48,49.52,49.48,49.49,4800.0,49.48,49.52,49.48,49.49,4800.0
2013-08-02 14:00:00,49.49,49.51,49.49,49.51,4800.0,49.49,49.51,49.49,49.51,4800.0
2013-08-02 14:05:00,49.52,49.54,49.5,49.54,800.0,49.52,49.54,49.5,49.54,800.0
2013-08-02 14:10:00,49.52,49.54,49.5,49.54,2000.0,49.52,49.54,49.5,49.54,2000.0
2013-08-02 14:15:00,49.52,49.53,49.42,49.42,16600.0,49.52,49.53,49.42,49.42,16600.0
2013-08-02 14:20:00,49.41,49.42,49.37,49.42,3400.0,49.41,49.42,49.37,49.42,3400.0
2013-08-02 14:25:00,49.44,49.48,49.44,49.45,3000.0,49.44,49.48,49.44,49.45,3000.0
2013-08-02 14:30:00,49.45,49.47,49.45,49.47,2800.0,49.45,49.47,49.45,49.47,2800.0
2013-08-02 14:35:00,49.49,49.53,49.49,49.52,3600.0,49.49,49.53,49.49,49.52,3600.0
2013-08-02 14:40:00,49.54,49.58,49.54,49.58,1200.0,49.54,49.58,49.54,49.58,1200.0
2013-08-02 14:45:00,49.58,49.58,49.49,49.49,4000.0,49.58,49.58,49.49,49.49,4000.0
2013-08-02 14:50:00,49.52,49.54,49.5,49.5,4000.0,49.52,49.54,49.5,49.5,4000.0
2013-08-02 14:55:00,49.48,49.49,49.47,49.47,1400.0,49.48,49.49,49.47,49.47,1400.0
2013-08-02 15:00:00,49.47,49.51,49.47,49.49,2800.0,49.47,49.51,49.47,49.49,2800.0
2013-08-02 15:05:00,49.5,49.51,49.46,49.49,21400.0,49.5,49.51,49.46,49.49,21400.0
2013-08-02 15:10:00,49.49,49.51,49.48,49.51,2800.0,49.49,49.51,49.48,49.51,2800.0
2013-08-02 15:15:00,49.48,49.51,49.48,49.49,3000.0,49.48,49.51,49.48,49.49,3000.0
2013-08-02 15:20:00,49.48,49.48,49.44,49.44,3800.0,49.48,49.48,49.44,49.44,3800.0
2013-08-02 15:25:00,49.44,49.46,49.43,49.46,5200.0,49.44,49.46,49.43,49.46,5200.0
2013-08-02 15:30:00,49.46,49.48,49.43,49.48,5000.0,49.46,49.48,49.43,49.48,5000.0
2013-08-02 15:35:00,49.48,49.49,49.48,49.48,7000.0,49.48,49.49,49.48,49.48,7000.0
2013-08-02 15:40:00,49.47,49.48,49.45,49.46,8600.0,49.47,49.48,49.45,49.46,8600.0
2013-08-02 15:45:00,49.47,49.5,49.47,49.5,9000.0,49.47,49.5,49.47,49.5,9000.0
2013-08-02 15:50:00,49.49,49.51,49.48,49.51,31200.0,49.49,49.51,49.48,49.51,31200.0
2013-08-02 15:55:00,49.52,49.52,49.43,49.46,28800.0,49.52,49.52,49.43,49.46,28800.0
2013-08-05 09:30:00,49.35,49.35,49.13,49.13,1600.0,49.35,49.35,49.13,49.13,1600.0
2013-08-05 09:35:00,49.13,49.13,49.13,49.13,0.0,49.13,49.13,49.13,49.13,0.0
2013-08-05 09:40:00,49.13,49.13,49.13,49.13,0.0,49.13,49.13,49.13,49.13,0.0
2013-08-05 09:45:00,49.16,49.28,49.16,49.28,800.0,49.16,49.28,49.16,49.28,800.0
2013-08-05 09:50:00,49.34,49.35,49.31,49.32,10600.0,49.34,49.35,49.31,49.32,10600.0
2013-08-05 09:55:00,49.34,49.5,49.33,49.48,14000.0,49.34,49.5,49.33,49.48,14000.0
2013-08-05 10:00:00,49.48,49.68,49.48,49.6,4200.0,49.48,49.68,49.48,49.6,4200.0
2013-08-05 10:05:00,49.6,49.61,49.56,49.59,5600.0,49.6,49.61,49.56,49.59,5600.0
2013-08-05 10:10:00,49.57,49.61,49.56,49.6,3000.0,49.57,49.61,49.56,49.6,3000.0
2013-08-05 10:15:00,49.54,49.58,49.54,49.58,1600.0,49.54,49.58,49.54,49.58,1600.0
2013-08-05 10:20:00,49.53,49.53,49.49,49.49,2600.0,49.53,49.53,49.49,49.49,2600.0
2013-08-05 10:25:00,49.49,49.49,49.43,49.46,2600.0,49.49,49.49,49.43,49.46,2600.0
2013-08-05 10:30:00,49.46,49.46,49.46,49.46,200.0,49.46,49.46,49.46,49.46,200.0
2013-08-05 10:35:00,49.52,49.52,49.52,49.52,800.0,49.52,49.52,49.52,49.52,800.0
2013-08-05 10:40:00,49.52,49.63,49.52,49.62,3400.0,49.52,49.63,49.52,49.62,3400.0
2013-08-05 10:45:00,49.59,49.59,49.56,49.56,1800.0,49.59,49.59,49.56,49.56,1800.0
2013-08-05 10:50:00,49.57,49.6,49.56,49.56,5600.0,49.57,49.6,49.56,49.56,5600.0
2013-08-05 10:55:00,49.54,49.54,49.54,49.54,400.0,49.54,49.54,49.54,49.54,400.0
2013-08-05 11:00:00,49.5,49.52,49.49,49.52,2000.0,49.5,49.52,49.49,49.52,2000.0
2013-08-05 11:05:00,49.52,49.52,49.46,49.46,3400.0,49.52,49.52,49.46,49.46,3400.0
2013-08-05 11:10:00,49.45,49.45,49.31,49.31,7200.0,49.45,49.45,49.31,49.31,7200.0
2013-08-05 11:15:00,49.3,49.33,49.3,49.32,1400.0,49.3,49.33,49.3,49.32,1400.0
2013-08-05 11:20:00,49.34,49.34,49.33,49.34,1000.0,49.34,49.34,49.33,49.34,1000.0
2013-08-05 11:25:00,49.32,49.32,49.22,49.26,6800.0,49.32,49.32,49.22,49.26,6800.0
2013-08-05 11:30:00,49.25,49.27,49.24,49.25,5600.0,49.25,49.27,49.24,49.25,5600.0
2013-08-05 11:35:00,49.24,49.29,49.24,49.28,2400.0,49.24,49.29,49.24,49.28,2400.0
2013-08-05 11:40:00,49.28,49.3,49.28,49.3,1400.0,49.28,49.3,49.28,49.3,1400.0
2013-08-05 11:45:00,49.3,49.3,49.27,49.28,3000.0,49.3,49.3,49.27,49.28,3000.0
2013-08-05 11:50:00,49.28,49.28,49.23,49.23,2800.0,49.28,49.28,49.23,49.23,2800.0
2013-08-05 11:55:00,49.23,49.25,49.23,49.25,1600.0,49.23,49.25,49.23,49.25,1600.0
2013-08-05 12:00:00,49.26,49.32,49.26,49.27,3400.0,49.26,49.32,49.26,49.27,3400.0
2013-08-05 12:05:00,49.29,49.29,49.29,49.29,200.0,49.29,49.29,49.29,49.29,200.0
2013-08-05 12:10:00,49.31,49.31,49.29,49.3,2400.0,49.31,49.31,49.29,49.3,2400.0
2013-08-05 12:15:00,49.3,49.32,49.3,49.31,2000.0,49.3,49.32,49.3,49.31,2000.0
2013-08-05 12:20:00,49.31,49.31,49.28,49.28,3600.0,49.31,49.31,49.28,49.28,3600.0
2013-08-05 12:25:00,49.27,49.27,49.25,49.25,1800.0,49.27,49.27,49.25,49.25,1800.0
2013-08-05 12:30:00,49.25,49.27,49.24,49.27,4800.0,49.25,49.27,49.24,49.27,4800.0
2013-08-05 12:35:00,49.23,49.24,49.16,49.16,6800.0,49.23,49.24,49.16,49.16,6800.0
2013-08-05 12:40:00,49.23,49.23,49.16,49.16,4400.0,49.23,49.23,49.16,49.16,4400.0
2013-08-05 12:45:00,49.16,49.21,49.14,49.21,5000.0,49.16,49.21,49.14,49.21,5000.0
2013-08-05 12:50:00,49.19,49.19,49.19,49.19,200.0,49.19,49.19,49.19,49.19,200.0
2013-08-05 12:55:00,49.2,49.24,49.2,49.2,1800.0,49.2,49.24,49.2,49.2,1800.0
2013-08-05 13:00:00,49.21,49.23,49.2,49.2,1400.0,49.21,49.23,49.2,49.2,1400.0
2013-08-05 13:05:00,49.22,49.22,49.12,49.12,3000.0,49.22,49.22,49.12,49.12,3000.0
2013-08-05 13:10:00,49.13,49.15,49.13,49.15,1800.0,49.13,49.15,49.13,49.15,1800.0
2013-08-05 13:15:00,49.12,49.14,49.12,49.14,1200.0,49.12,49.14,49.12,49.14,1200.0
2013-08-05 13:20:00,49.13,49.19,49.13,49.16,1200.0,49.13,49.19,49.13,49.16,1200.0
2013-08-05 13:25:00,49.14,49.14,49.14,49.14,200.0,49.14,49.14,49.14,49.14,200.0
2013-08-05 13:30:00,49.16,49.19,49.16,49.19,3000.0,49.16,49.19,49.16,49.19,3000.0
2013-08-05 13:35:00,49.19,49.2,49.19,49.19,2000.0,49.19,49.2,49.19,49.19,2000.0
2013-08-05 13:40:00,49.18,49.18,49.17,49.17,600.0,49.18,49.18,49.17,49.17,600.0
2013-08-05 13:45:00,49.18,49.18,49.17,49.17,1400.0,49.18,49.18,49.17,49.17,1400.0
2013-08-05 13:50:00,49.16,49.16,49.13,49.15,5000.0,49.16,49.16,49.13,49.15,5000.0
2013-08-05 13:55:00,49.14,49.18,49.14,49.18,1400.0,49.14,49.18,49.14,49.18,1400.0
2013-08-05 14:00:00,49.15,49.16,49.12,49.13,8200.0,49.15,49.16,49.12,49.13,8200.0
2013-08-05 14:05:00,49.14,49.17,49.1,49.17,3000.0,49.14,49.17,49.1,49.17,3000.0
2013-08-05 14:10:00,49.16,49.18,49.12,49.18,2600.0,49.16,49.18,49.12,49.18,2600.0
2013-08-05 14:15:00,49.15,49.18,49.13,49.15,31200.0,49.15,49.18,49.13,49.15,31200.0
2013-08-05 14:20:00,49.16,49.16,49.1,49.1,4800.0,49.16,49.16,49.1,49.1,4800.0
2013-08-05 14:25:00,49.1,49.11,49.05,49.1,14800.0,49.1,49.11,49.05,49.1,14800.0
2013-08-05 14:30:00,49.09,49.13,49.09,49.1,1000.0,49.09,49.13,49.09,49.1,1000.0
2013-08-05 14:35:00,49.12,49.15,49.1,49.12,4200.0,49.12,49.15,49.1,49.12,4200.0
2013-08-05 14:40:00,49.15,49.18,49.14,49.18,2000.0,49.15,49.18,49.14,49.18,2000.0
2013-08-05 14:45:00,49.17,49.21,49.15,49.21,800.0,49.17,49.21,49.15,49.21,800.0
2013-08-05 14:50:00,49.22,49.26,49.21,49.23,2400.0,49.22,49.26,49.21,49.23,2400.0
2013-08-05 14:55:00,49.24,49.26,49.24,49.26,1400.0,49.24,49.26,49.24,49.26,1400.0
2013-08-05 15:00:00,49.25,49.27,49.23,49.27,3600.0,49.25,49.27,49.23,49.27,3600.0
2013-08-05 15:05:00,49.27,49.27,49.24,49.24,1600.0,49.27,49.27,49.24,49.24,1600.0
2013-08-05 15:10:00,49.25,49.26,49.25,49.26,1600.0,49.25,49.26,49.25,49.26,1600.0
2013-08-05 15:15:00,49.26,49.29,49.26,49.29,5000.0,49.26,49.29,49.26,49.29,5000.0
2013-08-05 15:20:00,49.28,49.28,49.26,49.27,5000.0,49.28,49.28,49.26,49.27,5000.0
2013-08-05 15:25:00,49.27,49.28,49.26,49.28,3600.0,49.27,49.28,49.26,49.28,3600.0
2013-08-05 15:30:00,49.29,49.29,49.25,49.27,5800.0,49.29,49.29,49.25,49.27,5800.0
2013-08-05 15:35:00,49.28,49.28,49.24,49.24,7800.0,49.28,49.28,49.24,49.24,7800.0
2013-08-05 15:40:00,49.25,49.26,49.24,49.26,5600.0,49.25,49.26,49.24,49.26,5600.0
2013-08-05 15:45:00,49.24,49.27,49.24,49.26,9800.0,49.24,49.27,49.24,49.26,9800.0
2013-08-05 15:50:00,49.27,49.3,49.22,49.24,28800.0,49.27,49.3,49.22,49.24,28800.0
2013-08-05 15:55:00,49.24,49.34,49.23,49.33,30400.0,49.24,49.34,49.23,49.33,30400.0
2013-08-06 09:30:00,49.21,49.21,49.21,49.21,1400.0,49.21,49.21,49.21,49.21,1400.0
2013-08-06 09:35:00,49.21,49.21,49.21,49.21,0.0,49.21,49.21,49.21,49.21,0.0
2013-08-06 09:40:00,49.18,49.18,49.18,49.18,400.0,49.18,49.18,49.18,49.18,400.0
2013-08-06 09:45:00,49.24,49.24,49.21,49.23,1400.0,49.24,49.24,49.21,49.23,1400.0
2013-08-06 09:50:00,49.27,49.27,49.22,49.23,2600.0,49.27,49.27,49.22,49.23,2600.0
2013-08-06 09:55:00,49.23,49.23,49.16,49.16,1200.0,49.23,49.23,49.16,49.16,1200.0
2013-08-06 10:00:00,49.24,49.32,49.24,49.31,2600.0,49.24,49.32,49.24,49.31,2600.0
2013-08-06 10:05:00,49.35,49.43,49.35,49.43,2800.0,49.35,49.43,49.35,49.43,2800.0
2013-08-06 10:10:00,49.35,49.42,49.35,49.4,1200.0,49.35,49.42,49.35,49.4,1200.0
2013-08-06 10:15:00,49.35,49.42,49.35,49.41,2800.0,49.35,49.42,49.35,49.41,2800.0
2013-08-06 10:20:00,49.41,49.41,49.33,49.33,1800.0,49.41,49.41,49.33,49.33,1800.0
2013-08-06 10:25:00,49.33,49.33,49.3,49.3,1600.0,49.33,49.33,49.3,49.3,1600.0
2013-08-06 10:30:00,49.26,49.26,49.25,49.25,400.0,49.26,49.26,49.25,49.25,400.0
2013-08-06 10:35:00,49.24,49.26,49.23,49.24,1200.0,49.24,49.26,49.23,49.24,1200.0
2013-08-06 10:40:00,49.24,49.24,49.13,49.18,5200.0,49.24,49.24,49.13,49.18,5200.0
2013-08-06 10:45:00,49.19,49.19,49.19,49.19,200.0,49.19,49.19,49.19,49.19,200.0
2013-08-06 10:50:00,49.2,49.2,49.13,49.13,2400.0,49.2,49.2,49.13,49.13,2400.0
2013-08-06 10:55:00,49.14,49.16,49.13,49.16,2000.0,49.14,49.16,49.13,49.16,2000.0
2013-08-06 11:00:00,49.16,49.16,49.16,49.16,600.0,49.16,49.16,49.16,49.16,600.0
2013-08-06 11:05:00,49.17,49.18,49.15,49.18,1400.0,49.17,49.18,49.15,49.18,1400.0
2013-08-06 11:10:00,49.15,49.15,49.15,49.15,200.0,49.15,49.15,49.15,49.15,200.0
2013-08-06 11:15:00,49.2,49.2,49.16,49.16,2000.0,49.2,49.2,49.16,49.16,2000.0
2013-08-06 11:20:00,49.17,49.2,49.17,49.18,1600.0,49.17,49.2,49.17,49.18,1600.0
2013-08-06 11:25:00,49.18,49.27,49.18,49.21,4800.0,49.18,49.27,49.18,49.21,4800.0
2013-08-06 11:30:00,49.23,49.24,49.21,49.24,2000.0,49.23,49.24,49.21,49.24,2000.0
2013-08-06 11:35:00,49.22,49.24,49.06,49.06,43400.0,49.22,49.24,49.06,49.06,43400.0
2013-08-06 11:40:00,49.09,49.09,49.02,49.03,3200.0,49.09,49.09,49.02,49.03,3200.0
2013-08-06 11:45:00,49.02,49.04,48.99,48.99,3600.0,49.02,49.04,48.99,48.99,3600.0
2013-08-06 11:50:00,48.99,49.02,48.99,49.01,2200.0,48.99,49.02,48.99,49.01,2200.0
2013-08-06 11:55:00,49.02,49.06,49.02,49.02,3800.0,49.02,49.06,49.02,49.02,3800.0
2013-08-06 12:00:00,49.05,49.05,48.99,48.99,8800.0,49.05,49.05,48.99,48.99,8800.0
2013-08-06 12:05:00,49.01,49.02,48.98,48.99,3400.0,49.01,49.02,48.98,48.99,3400.0
2013-08-06 12:10:00,48.99,48.99,48.97,48.99,2200.0,48.99,48.99,48.97,48.99,2200.0
2013-08-06 12:15:00,48.98,48.98,48.92,48.96,4400.0,48.98,48.98,48.92,48.96,4400.0
2013-08-06 12:20:00,48.95,48.96,48.91,48.92,9600.0,48.95,48.96,48.91,48.92,9600.0
2013-08-06 12:25:00,48.92,48.92,48.91,48.91,3200.0,48.92,48.92,48.91,48.91,3200.0
2013-08-06 12:30:00,48.92,48.94,48.9,48.93,6000.0,48.92,48.94,48.9,48.93,6000.0
2013-08-06 12:35:00,48.92,48.93,48.92,48.92,2800.0,48.92,48.93,48.92,48.92,2800.0
2013-08-06 12:40:00,48.93,49.01,48.93,49.0,10400.0,48.93,49.01,48.93,49.0,10400.0
2013-08-06 12:45:00,48.99,49.02,48.99,49.02,3200.0,48.99,49.02,48.99,49.02,3200.0
2013-08-06 12:50:00,49.02,49.04,49.02,49.03,3800.0,49.02,49.04,49.02,49.03,3800.0
2013-08-06 12:55:00,49.02,49.02,48.98,48.98,4600.0,49.02,49.02,48.98,48.98,4600.0
2013-08-06 13:00:00,48.98,48.99,48.96,48.97,2600.0,48.98,48.99,48.96,48.97,2600.0
2013-08-06 13:05:00,48.97,48.99,48.97,48.99,7400.0,48.97,48.99,48.97,48.99,7400.0
2013-08-06 13:10:00,48.99,49.0,48.99,49.0,1200.0,48.99,49.0,48.99,49.0,1200.0
2013-08-06 13:15:00,48.99,48.99,48.74,48.76,24600.0,48.99,48.99,48.74,48.76,24600.0
2013-08-06 13:20:00,48.77,48.78,48.68,48.72,14600.0,48.77,48.78,48.68,48.72,14600.0
2013-08-06 13:25:00,48.72,48.85,48.72,48.8,16400.0,48.72,48.85,48.72,48.8,16400.0
2013-08-06 13:30:00,48.83,48.83,48.76,48.77,5800.0,48.83,48.83,48.76,48.77,5800.0
2013-08-06 13:35:00,48.78,48.81,48.77,48.8,7600.0,48.78,48.81,48.77,48.8,7600.0
2013-08-06 13:40:00,48.8,48.81,48.77,48.77,7200.0,48.8,48.81,48.77,48.77,7200.0
2013-08-06 13:45:00,48.77,48.77,48.72,48.72,7400.0,48.77,48.77,48.72,48.72,7400.0
2013-08-06 13:50:00,48.72,48.74,48.67,48.69,16600.0,48.72,48.74,48.67,48.69,16600.0
2013-08-06 13:55:00,48.71,48.71,48.68,48.68,5400.0,48.71,48.71,48.68,48.68,5400.0
2013-08-06 14:00:00,48.7,48.72,48.65,48.72,4800.0,48.7,48.72,48.65,48.72,4800.0
2013-08-06 14:05:00,48.72,48.73,48.69,48.7,12400.0,48.72,48.73,48.69,48.7,12400.0
2013-08-06 14:10:00,48.69,48.71,48.67,48.67,4600.0,48.69,48.71,48.67,48.67,4600.0
2013-08-06 14:15:00,48.7,48.7,48.66,48.68,7600.0,48.7,48.7,48.66,48.68,7600.0
2013-08-06 14:20:00,48.67,48.68,48.66,48.66,19400.0,48.67,48.68,48.66,48.66,19400.0
2013-08-06 14:25:00,48.65,48.67,48.63,48.66,9600.0,48.65,48.67,48.63,48.66,9600.0
2013-08-06 14:30:00,48.63,48.64,48.63,48.64,11600.0,48.63,48.64,48.63,48.64,11600.0
2013-08-06 14:35:00,48.64,48.66,48.63,48.66,11800.0,48.64,48.66,48.63,48.66,11800.0
2013-08-06 14:40:00,48.66,48.66,48.59,48.62,11800.0,48.66,48.66,48.59,48.62,11800.0
2013-08-06 14:45:00,48.62,48.64,48.6,48.61,9800.0,48.62,48.64,48.6,48.61,9800.0
2013-08-06 14:50:00,48.63,48.68,48.62,48.63,28800.0,48.63,48.68,48.62,48.63,28800.0
2013-08-06 14:55:00,48.65,48.66,48.6,48.61,22800.0,48.65,48.66,48.6,48.61,22800.0
2013-08-06 15:00:00,48.62,48.66,48.61,48.66,11200.0,48.62,48.66,48.61,48.66,11200.0
2013-08-06 15:05:00,48.67,48.68,48.63,48.63,18600.0,48.67,48.68,48.63,48.63,18600.0
2013-08-06 15:10:00,48.64,48.64,48.6,48.61,12000.0,48.64,48.64,48.6,48.61,12000.0
2013-08-06 15:15:00,48.62,48.65,48.6,48.6,10800.0,48.62,48.65,48.6,48.6,10800.0
2013-08-06 15:20:00,48.61,48.65,48.6,48.6,25600.0,48.61,48.65,48.6,48.6,25600.0
2013-08-06 15:25:00,48.62,48.7,48.62,48.68,5600.0,48.62,48.7,48.62,48.68,5600.0
2013-08-06 15:30:00,48.7,48.74,48.69,48.72,13400.0,48.7,48.74,48.69,48.72,13400.0
2013-08-06 15:35:00,48.73,48.8,48.69,48.79,11200.0,48.73,48.8,48.69,48.79,11200.0
2013-08-06 15:40:00,48.79,48.8,48.76,48.76,17800.0,48.79,48.8,48.76,48.76,17800.0
2013-08-06 15:45:00,48.77,48.77,48.74,48.74,17200.0,48.77,48.77,48.74,48.74,17200.0
2013-08-06 15:50:00,48.74,48.76,48.74,48.74,16000.0,48.74,48.76,48.74,48.74,16000.0
2013-08-06 15:55:00,48.75,48.77,48.71,48.75,42400.0,48.75,48.77,48.71,48.75,42400.0
2013-08-07 09:30:00,48.61,48.63,48.57,48.63,1400.0,48.61,48.63,48.57,48.63,1400.0
2013-08-07 09:35:00,48.63,48.63,48.57,48.57,1000.0,48.63,48.63,48.57,48.57,1000.0
2013-08-07 09:40:00,48.62,48.66,48.62,48.65,1800.0,48.62,48.66,48.62,48.65,1800.0
2013-08-07 09:45:00,48.65,48.65,48.65,48.65,0.0,48.65,48.65,48.65,48.65,0.0
2013-08-07 09:50:00,48.69,48.7,48.66,48.67,9600.0,48.69,48.7,48.66,48.67,9600.0
2013-08-07 09:55:00,48.67,48.67,48.56,48.56,5400.0,48.67,48.67,48.56,48.56,5400.0
2013-08-07 10:00:00,48.62,48.66,48.57,48.62,1800.0,48.62,48.66,48.57,48.62,1800.0
2013-08-07 10:05:00,48.66,48.66,48.53,48.58,3800.0,48.66,48.66,48.53,48.58,3800.0
2013-08-07 10:10:00,48.59,48.59,48.52,48.52,3600.0,48.59,48.59,48.52,48.52,3600.0
2013-08-07 10:15:00,48.57,48.71,48.57,48.71,11400.0,48.57,48.71,48.57,48.71,11400.0
2013-08-07 10:20:00,48.68,48.83,48.68,48.78,6600.0,48.68,48.83,48.68,48.78,6600.0
2013-08-07 10:25:00,48.83,48.83,48.7,48.71,14000.0,48.83,48.83,48.7,48.71,14000.0
2013-08-07 10:30:00,48.69,48.75,48.67,48.71,4000.0,48.69,48.75,48.67,48.71,4000.0
2013-08-07 10:35:00,48.71,48.74,48.71,48.74,6400.0,48.71,48.74,48.71,48.74,6400.0
2013-08-07 10:40:00,48.74,48.77,48.73,48.73,14000.0,48.74,48.77,48.73,48.73,14000.0
2013-08-07 10:45:00,48.76,48.77,48.71,48.71,7000.0,48.76,48.77,48.71,48.71,7000.0
2013-08-07 10:50:00,48.73,48.74,48.71,48.74,3600.0,48.73,48.74,48.71,48.74,3600.0
2013-08-07 10:55:00,48.74,48.79,48.72,48.79,2000.0,48.74,48.79,48.72,48.79,2000.0
2013-08-07 11:00:00,48.79,48.79,48.79,48.79,200.0,48.79,48.79,48.79,48.79,200.0
2013-08-07 11:05:00,48.77,48.79,48.77,48.79,1800.0,48.77,48.79,48.77,48.79,1800.0
2013-08-07 11:10:00,48.79,48.83,48.78,48.78,7600.0,48.79,48.83,48.78,48.78,7600.0
2013-08-07 11:15:00,48.79,48.79,48.77,48.77,600.0,48.79,48.79,48.77,48.77,600.0
2013-08-07 11:20:00,48.79,48.82,48.79,48.79,5400.0,48.79,48.82,48.79,48.79,5400.0
2013-08-07 11:25:00,48.82,48.82,48.79,48.79,2600.0,48.82,48.82,48.79,48.79,2600.0
2013-08-07 11:30:00,48.77,48.8,48.74,48.74,3600.0,48.77,48.8,48.74,48.74,3600.0
2013-08-07 11:35:00,48.75,48.75,48.7,48.7,8600.0,48.75,48.75,48.7,48.7,8600.0
2013-08-07 11:40:00,48.73,48.73,48.7,48.7,600.0,48.73,48.73,48.7,48.7,600.0
2013-08-07 11:45:00,48.7,48.7,48.68,48.68,600.0,48.7,48.7,48.68,48.68,600.0
2013-08-07 11:50:00,48.68,48.69,48.67,48.69,1000.0,48.68,48.69,48.67,48.69,1000.0
2013-08-07 11:55:00,48.73,48.73,48.69,48.69,2200.0,48.73,48.73,48.69,48.69,2200.0
2013-08-07 12:00:00,48.69,48.69,48.69,48.69,1400.0,48.69,48.69,48.69,48.69,1400.0
2013-08-07 12:05:00,48.69,48.72,48.68,48.68,1800.0,48.69,48.72,48.68,48.68,1800.0
2013-08-07 12:10:00,48.68,48.68,48.68,48.68,0.0,48.68,48.68,48.68,48.68,0.0
2013-08-07 12:15:00,48.71,48.74,48.71,48.71,800.0,48.71,48.74,48.71,48.71,800.0
2013-08-07 12:20:00,48.71,48.71,48.71,48.71,800.0,48.71,48.71,48.71,48.71,800.0
2013-08-07 12:25:00,48.71,48.71,48.71,48.71,0.0,48.71,48.71,48.71,48.71,0.0
2013-08-07 12:30:00,48.71,48.71,48.69,48.69,2000.0,48.71,48.71,48.69,48.69,2000.0
2013-08-07 12:35:00,48.73,48.74,48.69,48.74,800.0,48.73,48.74,48.69,48.74,800.0
2013-08-07 12:40:00,48.7,48.72,48.7,48.71,600.0,48.7,48.72,48.7,48.71,600.0
2013-08-07 12:45:00,48.71,48.75,48.69,48.69,36600.0,48.71,48.75,48.69,48.69,36600.0
2013-08-07 12:50:00,48.68,48.73,48.67,48.67,14000.0,48.68,48.73,48.67,48.67,14000.0
2013-08-07 12:55:00,48.68,48.68,48.62,48.62,4000.0,48.68,48.68,48.62,48.62,4000.0
2013-08-07 13:00:00,48.62,48.62,48.58,48.58,11600.0,48.62,48.62,48.58,48.58,11600.0
2013-08-07 13:05:00,48.6,48.65,48.6,48.65,3200.0,48.6,48.65,48.6,48.65,3200.0
2013-08-07 13:10:00,48.68,48.7,48.63,48.65,4000.0,48.68,48.7,48.63,48.65,4000.0
2013-08-07 13:15:00,48.65,48.66,48.65,48.66,1200.0,48.65,48.66,48.65,48.66,1200.0
2013-08-07 13:20:00,48.63,48.63,48.63,48.63,200.0,48.63,48.63,48.63,48.63,200.0
2013-08-07 13:25:00,48.66,48.7,48.66,48.69,3200.0,48.66,48.7,48.66,48.69,3200.0
2013-08-07 13:30:00,48.69,48.71,48.68,48.68,2200.0,48.69,48.71,48.68,48.68,2200.0
2013-08-07 13:35:00,48.69,48.69,48.69,48.69,400.0,48.69,48.69,48.69,48.69,400.0
2013-08-07 13:40:00,48.66,48.72,48.66,48.72,800.0,48.66,48.72,48.66,48.72,800.0
2013-08-07 13:45:00,48.69,48.7,48.69,48.7,600.0,48.69,48.7,48.69,48.7,600.0
2013-08-07 13:50:00,48.68,48.68,48.67,48.68,1400.0,48.68,48.68,48.67,48.68,1400.0
2013-08-07 13:55:00,48.68,48.7,48.68,48.68,1400.0,48.68,48.7,48.68,48.68,1400.0
2013-08-07 14:00:00,48.72,48.72,48.67,48.7,5400.0,48.72,48.72,48.67,48.7,5400.0
2013-08-07 14:05:00,48.69,48.69,48.62,48.62,2600.0,48.69,48.69,48.62,48.62,2600.0
2013-08-07 14:10:00,48.6,48.62,48.6,48.62,600.0,48.6,48.62,48.6,48.62,600.0
2013-08-07 14:15:00,48.62,48.68,48.62,48.66,1000.0,48.62,48.68,48.62,48.66,1000.0
2013-08-07 14:20:00,48.68,48.68,48.55,48.55,5600.0,48.68,48.68,48.55,48.55,5600.0
2013-08-07 14:25:00,48.57,48.57,48.55,48.56,3200.0,48.57,48.57,48.55,48.56,3200.0
2013-08-07 14:30:00,48.57,48.58,48.56,48.56,3400.0,48.57,48.58,48.56,48.56,3400.0
2013-08-07 14:35:00,48.55,48.55,48.53,48.54,2400.0,48.55,48.55,48.53,48.54,2400.0
2013-08-07 14:40:00,48.55,48.59,48.54,48.54,2600.0,48.55,48.59,48.54,48.54,2600.0
2013-08-07 14:45:00,48.55,48.56,48.5,48.5,1200.0,48.55,48.56,48.5,48.5,1200.0
2013-08-07 14:50:00,48.52,48.52,48.39,48.44,17000.0,48.52,48.52,48.39,48.44,17000.0
2013-08-07 14:55:00,48.44,48.49,48.42,48.44,8400.0,48.44,48.49,48.42,48.44,8400.0
2013-08-07 15:00:00,48.42,48.52,48.42,48.52,4000.0,48.42,48.52,48.42,48.52,4000.0
2013-08-07 15:05:00,48.52,48.53,48.51,48.52,6400.0,48.52,48.53,48.51,48.52,6400.0
2013-08-07 15:10:00,48.52,48.54,48.52,48.54,2400.0,48.52,48.54,48.52,48.54,2400.0
2013-08-07 15:15:00,48.52,48.53,48.5,48.51,10600.0,48.52,48.53,48.5,48.51,10600.0
2013-08-07 15:20:00,48.52,48.52,48.49,48.49,13600.0,48.52,48.52,48.49,48.49,13600.0
2013-08-07 15:25:00,48.49,48.49,48.48,48.48,1000.0,48.49,48.49,48.48,48.48,1000.0
2013-08-07 15:30:00,48.48,48.49,48.44,48.46,8800.0,48.48,48.49,48.44,48.46,8800.0
2013-08-07 15:35:00,48.47,48.51,48.47,48.48,11600.0,48.47,48.51,48.47,48.48,11600.0
2013-08-07 15:40:00,48.48,48.51,48.48,48.49,5600.0,48.48,48.51,48.48,48.49,5600.0
2013-08-07 15:45:00,48.49,48.52,48.49,48.5,6600.0,48.49,48.52,48.49,48.5,6600.0
2013-08-07 15:50:00,48.5,48.51,48.41,48.41,9600.0,48.5,48.51,48.41,48.41,9600.0
2013-08-07 15:55:00,48.42,48.42,48.37,48.38,42200.0,48.42,48.42,48.37,48.38,42200.0
2013-08-08 09:30:00,48.5,48.52,48.5,48.52,2200.0,48.5,48.52,48.5,48.52,2200.0
2013-08-08 09:35:00,48.4,48.56,48.4,48.5,600.0,48.4,48.56,48.4,48.5,600.0
2013-08-08 09:40:00,48.55,48.69,48.48,48.48,1800.0,48.55,48.69,48.48,48.48,1800.0
2013-08-08 09:45:00,48.5,48.64,48.44,48.44,8600.0,48.5,48.64,48.44,48.44,8600.0
2013-08-08 09:50:00,48.49,48.49,48.46,48.49,800.0,48.49,48.49,48.46,48.49,800.0
2013-08-08 09:55:00,48.49,48.58,48.46,48.58,4800.0,48.49,48.58,48.46,48.58,4800.0
2013-08-08 10:00:00,48.55,48.55,48.48,48.49,4800.0,48.55,48.55,48.48,48.49,4800.0
2013-08-08 10:05:00,48.49,48.5,48.45,48.49,3800.0,48.49,48.5,48.45,48.49,3800.0
2013-08-08 10:10:00,48.43,48.48,48.43,48.47,1800.0,48.43,48.48,48.43,48.47,1800.0
2013-08-08 10:15:00,48.47,48.5,48.43,48.43,6600.0,48.47,48.5,48.43,48.43,6600.0
2013-08-08 10:20:00,48.47,48.51,48.47,48.5,4800.0,48.47,48.51,48.47,48.5,4800.0
2013-08-08 10:25:00,48.55,48.61,48.5,48.61,6400.0,48.55,48.61,48.5,48.61,6400.0
2013-08-08 10:30:00,48.59,48.59,48.5,48.58,15600.0,48.59,48.59,48.5,48.58,15600.0
2013-08-08 10:35:00,48.58,48.58,48.47,48.47,13600.0,48.58,48.58,48.47,48.47,13600.0
2013-08-08 10:40:00,48.53,48.53,48.53,48.53,200.0,48.53,48.53,48.53,48.53,200.0
2013-08-08 10:45:00,48.55,48.55,48.5,48.5,600.0,48.55,48.55,48.5,48.5,600.0
2013-08-08 10:50:00,48.5,48.56,48.49,48.55,19600.0,48.5,48.56,48.49,48.55,19600.0
2013-08-08 10:55:00,48.55,48.55,48.51,48.51,400.0,48.55,48.55,48.51,48.51,400.0
2013-08-08 11:00:00,48.57,48.62,48.51,48.51,4400.0,48.57,48.62,48.51,48.51,4400.0
2013-08-08 11:05:00,48.57,48.58,48.55,48.55,4200.0,48.57,48.58,48.55,48.55,4200.0
2013-08-08 11:10:00,48.55,48.56,48.51,48.55,2400.0,48.55,48.56,48.51,48.55,2400.0
2013-08-08 11:15:00,48.55,48.55,48.52,48.52,6600.0,48.55,48.55,48.52,48.52,6600.0
2013-08-08 11:20:00,48.55,48.55,48.51,48.51,7800.0,48.55,48.55,48.51,48.51,7800.0
2013-08-08 11:25:00,48.51,48.55,48.5,48.55,2000.0,48.51,48.55,48.5,48.55,2000.0
2013-08-08 11:30:00,48.53,48.53,48.49,48.52,6000.0,48.53,48.53,48.49,48.52,6000.0
2013-08-08 11:35:00,48.52,48.54,48.52,48.54,1400.0,48.52,48.54,48.52,48.54,1400.0
2013-08-08 11:40:00,48.51,48.54,48.49,48.5,2200.0,48.51,48.54,48.49,48.5,2200.0
2013-08-08 11:45:00,48.51,48.52,48.51,48.52,1800.0,48.51,48.52,48.51,48.52,1800.0
2013-08-08 11:50:00,48.52,48.54,48.5,48.51,7000.0,48.52,48.54,48.5,48.51,7000.0
2013-08-08 11:55:00,48.5,48.51,48.5,48.5,600.0,48.5,48.51,48.5,48.5,600.0
2013-08-08 12:00:00,48.52,48.52,48.52,48.52,2400.0,48.52,48.52,48.52,48.52,2400.0
2013-08-08 12:05:00,48.52,48.52,48.51,48.52,1400.0,48.52,48.52,48.51,48.52,1400.0
2013-08-08 12:10:00,48.52,48.52,48.5,48.5,1400.0,48.52,48.52,48.5,48.5,1400.0
2013-08-08 12:15:00,48.5,48.52,48.5,48.52,5000.0,48.5,48.52,48.5,48.52,5000.0
2013-08-08 12:20:00,48.52,48.52,48.52,48.52,600.0,48.52,48.52,48.52,48.52,600.0
2013-08-08 12:25:00,48.51,48.51,48.5,48.51,1600.0,48.51,48.51,48.5,48.51,1600.0
2013-08-08 12:30:00,48.52,48.52,48.51,48.52,5800.0,48.52,48.52,48.51,48.52,5800.0
2013-08-08 12:35:00,48.52,48.52,48.51,48.51,2000.0,48.52,48.52,48.51,48.51,2000.0
2013-08-08 12:40:00,48.52,48.52,48.51,48.52,3600.0,48.52,48.52,48.51,48.52,3600.0
2013-08-08 12:45:00,48.52,48.52,48.5,48.5,1000.0,48.52,48.52,48.5,48.5,1000.0
2013-08-08 12:50:00,48.51,48.51,48.48,48.51,2600.0,48.51,48.51,48.48,48.51,2600.0
2013-08-08 12:55:00,48.49,48.51,48.48,48.51,1200.0,48.49,48.51,48.48,48.51,1200.0
2013-08-08 13:00:00,48.49,48.52,48.49,48.52,3000.0,48.49,48.52,48.49,48.52,3000.0
2013-08-08 13:05:00,48.52,48.57,48.5,48.5,7800.0,48.52,48.57,48.5,48.5,7800.0
2013-08-08 13:10:00,48.5,48.5,48.5,48.5,0.0,48.5,48.5,48.5,48.5,0.0
2013-08-08 13:15:00,48.49,48.52,48.49,48.52,1200.0,48.49,48.52,48.49,48.52,1200.0
2013-08-08 13:20:00,48.5,48.52,48.5,48.52,1200.0,48.5,48.52,48.5,48.52,1200.0
2013-08-08 13:25:00,48.52,48.52,48.51,48.51,7400.0,48.52,48.52,48.51,48.51,7400.0
2013-08-08 13:30:00,48.52,48.52,48.51,48.52,2000.0,48.52,48.52,48.51,48.52,2000.0
2013-08-08 13:35:00,48.52,48.52,48.51,48.51,2200.0,48.52,48.52,48.51,48.51,2200.0
2013-08-08 13:40:00,48.52,48.52,48.51,48.52,3200.0,48.52,48.52,48.51,48.52,3200.0
2013-08-08 13:45:00,48.52,48.52,48.52,48.52,3000.0,48.52,48.52,48.52,48.52,3000.0
2013-08-08 13:50:00,48.51,48.51,48.51,48.51,400.0,48.51,48.51,48.51,48.51,400.0
2013-08-08 13:55:00,48.52,48.52,48.52,48.52,7000.0,48.52,48.52,48.52,48.52,7000.0
2013-08-08 14:00:00,48.52,48.52,48.51,48.52,9400.0,48.52,48.52,48.51,48.52,9400.0
2013-08-08 14:05:00,48.51,48.52,48.51,48.52,9200.0,48.51,48.52,48.51,48.52,9200.0
2013-08-08 14:10:00,48.52,48.56,48.52,48.53,2000.0,48.52,48.56,48.52,48.53,2000.0
2013-08-08 14:15:00,48.53,48.56,48.53,48.55,6200.0,48.53,48.56,48.53,48.55,6200.0
2013-08-08 14:20:00,48.55,48.56,48.52,48.52,14600.0,48.55,48.56,48.52,48.52,14600.0
2013-08-08 14:25:00,48.52,48.55,48.5,48.55,5600.0,48.52,48.55,48.5,48.55,5600.0
2013-08-08 14:30:00,48.55,48.55,48.49,48.52,14600.0,48.55,48.55,48.49,48.52,14600.0
2013-08-08 14:35:00,48.52,48.52,48.5,48.51,9400.0,48.52,48.52,48.5,48.51,9400.0
2013-08-08 14:40:00,48.51,48.55,48.51,48.55,5600.0,48.51,48.55,48.51,48.55,5600.0
2013-08-08 14:45:00,48.55,48.55,48.51,48.51,4600.0,48.55,48.55,48.51,48.51,4600.0
2013-08-08 14:50:00,48.52,48.54,48.51,48.53,5400.0,48.52,48.54,48.51,48.53,5400.0
2013-08-08 14:55:00,48.52,48.55,48.52,48.55,7600.0,48.52,48.55,48.52,48.55,7600.0
2013-08-08 15:00:00,48.52,48.55,48.52,48.54,13000.0,48.52,48.55,48.52,48.54,13000.0
2013-08-08 15:05:00,48.52,48.55,48.51,48.51,12800.0,48.52,48.55,48.51,48.51,12800.0
2013-08-08 15:10:00,48.51,48.53,48.49,48.51,13800.0,48.51,48.53,48.49,48.51,13800.0
2013-08-08 15:15:00,48.52,48.52,48.5,48.52,7400.0,48.52,48.52,48.5,48.52,7400.0
2013-08-08 15:20:00,48.5,48.53,48.5,48.52,8000.0,48.5,48.53,48.5,48.52,8000.0
2013-08-08 15:25:00,48.52,48.53,48.52,48.53,12800.0,48.52,48.53,48.52,48.53,12800.0
2013-08-08 15:30:00,48.52,48.53,48.52,48.53,3600.0,48.52,48.53,48.52,48.53,3600.0
2013-08-08 15:35:00,48.53,48.53,48.52,48.52,11400.0,48.53,48.53,48.52,48.52,11400.0
2013-08-08 15:40:00,48.52,48.57,48.52,48.57,19600.0,48.52,48.57,48.52,48.57,19600.0
2013-08-08 15:45:00,48.57,48.57,48.52,48.52,23600.0,48.57,48.57,48.52,48.52,23600.0
2013-08-08 15:50:00,48.52,48.53,48.51,48.51,25600.0,48.52,48.53,48.51,48.51,25600.0
2013-08-08 15:55:00,48.52,48.54,48.49,48.5,56800.0,48.52,48.54,48.49,48.5,56800.0
2013-08-09 09:30:00,48.51,48.51,48.32,48.32,1400.0,48.51,48.51,48.32,48.32,1400.0
2013-08-09 09:35:00,48.32,48.32,48.32,48.32,0.0,48.32,48.32,48.32,48.32,0.0
2013-08-09 09:40:00,48.6,48.6,48.6,48.6,200.0,48.6,48.6,48.6,48.6,200.0
2013-08-09 09:45:00,48.65,48.66,48.54,48.54,13200.0,48.65,48.66,48.54,48.54,13200.0
2013-08-09 09:50:00,48.49,48.49,48.42,48.42,2000.0,48.49,48.49,48.42,48.42,2000.0
2013-08-09 09:55:00,48.48,48.53,48.48,48.49,9000.0,48.48,48.53,48.48,48.49,9000.0
2013-08-09 10:00:00,48.49,48.51,48.47,48.49,5000.0,48.49,48.51,48.47,48.49,5000.0
2013-08-09 10:05:00,48.49,48.49,48.38,48.38,4600.0,48.49,48.49,48.38,48.38,4600.0
2013-08-09 10:10:00,48.45,48.45,48.37,48.38,1600.0,48.45,48.45,48.37,48.38,1600.0
2013-08-09 10:15:00,48.42,48.49,48.41,48.44,3000.0,48.42,48.49,48.41,48.44,3000.0
2013-08-09 10:20:00,48.44,48.44,48.33,48.39,5200.0,48.44,48.44,48.33,48.39,5200.0
2013-08-09 10:25:00,48.38,48.38,48.34,48.38,1800.0,48.38,48.38,48.34,48.38,1800.0
2013-08-09 10:30:00,48.43,48.49,48.43,48.43,5600.0,48.43,48.49,48.43,48.43,5600.0
2013-08-09 10:35:00,48.42,48.43,48.38,48.38,3400.0,48.42,48.43,48.38,48.38,3400.0
2013-08-09 10:40:00,48.41,48.44,48.4,48.42,4200.0,48.41,48.44,48.4,48.42,4200.0
2013-08-09 10:45:00,48.41,48.5,48.41,48.41,6600.0,48.41,48.5,48.41,48.41,6600.0
2013-08-09 10:50:00,48.4,48.44,48.34,48.34,5800.0,48.4,48.44,48.34,48.34,5800.0
2013-08-09 10:55:00,48.35,48.36,48.33,48.36,1400.0,48.35,48.36,48.33,48.36,1400.0
2013-08-09 11:00:00,48.37,48.37,48.31,48.31,2200.0,48.37,48.37,48.31,48.31,2200.0
2013-08-09 11:05:00,48.32,48.35,48.29,48.35,7600.0,48.32,48.35,48.29,48.35,7600.0
2013-08-09 11:10:00,48.36,48.44,48.36,48.41,2200.0,48.36,48.44,48.36,48.41,2200.0
2013-08-09 11:15:00,48.43,48.49,48.41,48.47,6400.0,48.43,48.49,48.41,48.47,6400.0
2013-08-09 11:20:00,48.47,48.47,48.41,48.41,5200.0,48.47,48.47,48.41,48.41,5200.0
2013-08-09 11:25:00,48.38,48.38,48.27,48.29,4400.0,48.38,48.38,48.27,48.29,4400.0
2013-08-09 11:30:00,48.32,48.34,48.3,48.32,2800.0,48.32,48.34,48.3,48.32,2800.0
2013-08-09 11:35:00,48.35,48.42,48.35,48.41,2800.0,48.35,48.42,48.35,48.41,2800.0
2013-08-09 11:40:00,48.41,48.43,48.41,48.43,2000.0,48.41,48.43,48.41,48.43,2000.0
2013-08-09 11:45:00,48.48,48.49,48.45,48.45,3600.0,48.48,48.49,48.45,48.45,3600.0
2013-08-09 11:50:00,48.44,48.48,48.42,48.47,3200.0,48.44,48.48,48.42,48.47,3200.0
2013-08-09 11:55:00,48.49,48.49,48.47,48.48,1400.0,48.49,48.49,48.47,48.48,1400.0
2013-08-09 12:00:00,48.49,48.49,48.47,48.49,2800.0,48.49,48.49,48.47,48.49,2800.0
2013-08-09 12:05:00,48.49,48.49,48.43,48.43,4400.0,48.49,48.49,48.43,48.43,4400.0
2013-08-09 12:10:00,48.46,48.49,48.44,48.49,3000.0,48.46,48.49,48.44,48.49,3000.0
2013-08-09 12:15:00,48.47,48.49,48.47,48.49,3000.0,48.47,48.49,48.47,48.49,3000.0
2013-08-09 12:20:00,48.49,48.49,48.45,48.45,5400.0,48.49,48.49,48.45,48.45,5400.0
2013-08-09 12:25:00,48.45,48.47,48.45,48.47,800.0,48.45,48.47,48.45,48.47,800.0
2013-08-09 12:30:00,48.47,48.5,48.47,48.5,5000.0,48.47,48.5,48.47,48.5,5000.0
2013-08-09 12:35:00,48.49,48.51,48.49,48.5,5600.0,48.49,48.51,48.49,48.5,5600.0
2013-08-09 12:40:00,48.5,48.51,48.48,48.48,5600.0,48.5,48.51,48.48,48.48,5600.0
2013-08-09 12:45:00,48.48,48.5,48.48,48.5,1200.0,48.48,48.5,48.48,48.5,1200.0
2013-08-09 12:50:00,48.5,48.5,48.48,48.48,7400.0,48.5,48.5,48.48,48.48,7400.0
2013-08-09 12:55:00,48.48,48.49,48.48,48.48,1800.0,48.48,48.49,48.48,48.48,1800.0
2013-08-09 13:00:00,48.47,48.47,48.43,48.44,6000.0,48.47,48.47,48.43,48.44,6000.0
2013-08-09 13:05:00,48.45,48.48,48.43,48.48,4200.0,48.45,48.48,48.43,48.48,4200.0
2013-08-09 13:10:00,48.48,48.48,48.47,48.48,1800.0,48.48,48.48,48.47,48.48,1800.0
2013-08-09 13:15:00,48.49,48.49,48.47,48.47,3600.0,48.49,48.49,48.47,48.47,3600.0
2013-08-09 13:20:00,48.47,48.47,48.45,48.46,5400.0,48.47,48.47,48.45,48.46,5400.0
2013-08-09 13:25:00,48.46,48.48,48.46,48.46,11400.0,48.46,48.48,48.46,48.46,11400.0
2013-08-09 13:30:00,48.46,48.48,48.44,48.47,11200.0,48.46,48.48,48.44,48.47,11200.0
2013-08-09 13:35:00,48.45,48.47,48.44,48.46,4800.0,48.45,48.47,48.44,48.46,4800.0
2013-08-09 13:40:00,48.45,48.45,48.44,48.44,2600.0,48.45,48.45,48.44,48.44,2600.0
2013-08-09 13:45:00,48.46,48.46,48.42,48.45,4800.0,48.46,48.46,48.42,48.45,4800.0
2013-08-09 13:50:00,48.46,48.49,48.46,48.49,5400.0,48.46,48.49,48.46,48.49,5400.0
2013-08-09 13:55:00,48.49,48.49,48.43,48.45,7400.0,48.49,48.49,48.43,48.45,7400.0
2013-08-09 14:00:00,48.45,48.49,48.45,48.45,3000.0,48.45,48.49,48.45,48.45,3000.0
2013-08-09 14:05:00,48.43,48.47,48.43,48.46,1200.0,48.43,48.47,48.43,48.46,1200.0
2013-08-09 14:10:00,48.47,48.49,48.45,48.48,9400.0,48.47,48.49,48.45,48.48,9400.0
2013-08-09 14:15:00,48.48,48.48,48.45,48.47,4600.0,48.48,48.48,48.45,48.47,4600.0
2013-08-09 14:20:00,48.49,48.5,48.47,48.47,4200.0,48.49,48.5,48.47,48.47,4200.0
2013-08-09 14:25:00,48.49,48.51,48.47,48.49,11200.0,48.49,48.51,48.47,48.49,11200.0
2013-08-09 14:30:00,48.5,48.61,48.49,48.53,14400.0,48.5,48.61,48.49,48.53,14400.0
2013-08-09 14:35:00,48.51,48.52,48.46,48.46,3200.0,48.51,48.52,48.46,48.46,3200.0
2013-08-09 14:40:00,48.47,48.52,48.47,48.5,2200.0,48.47,48.52,48.47,48.5,2200.0
2013-08-09 14:45:00,48.5,48.5,48.47,48.5,4600.0,48.5,48.5,48.47,48.5,4600.0
2013-08-09 14:50:00,48.5,48.52,48.44,48.48,17000.0,48.5,48.52,48.44,48.48,17000.0
2013-08-09 14:55:00,48.48,48.48,48.46,48.46,3200.0,48.48,48.48,48.46,48.46,3200.0
2013-08-09 15:00:00,48.47,48.47,48.44,48.44,12400.0,48.47,48.47,48.44,48.44,12400.0
2013-08-09 15:05:00,48.45,48.46,48.43,48.43,10600.0,48.45,48.46,48.43,48.43,10600.0
2013-08-09 15:10:00,48.45,48.45,48.43,48.45,4800.0,48.45,48.45,48.43,48.45,4800.0
2013-08-09 15:15:00,48.45,48.49,48.44,48.49,13000.0,48.45,48.49,48.44,48.49,13000.0
2013-08-09 15:20:00,48.47,48.49,48.44,48.46,16400.0,48.47,48.49,48.44,48.46,16400.0
2013-08-09 15:25:00,48.45,48.47,48.42,48.44,11800.0,48.45,48.47,48.42,48.44,11800.0
2013-08-09 15:30:00,48.44,48.46,48.42,48.44,14200.0,48.44,48.46,48.42,48.44,14200.0
2013-08-09 15:35:00,48.44,48.47,48.43,48.46,16000.0,48.44,48.47,48.43,48.46,16000.0
2013-08-09 15:40:00,48.45,48.48,48.45,48.47,11000.0,48.45,48.48,48.45,48.47,11000.0
2013-08-09 15:45:00,48.47,48.48,48.42,48.47,24000.0,48.47,48.48,48.42,48.47,24000.0
2013-08-09 15:50:00,48.47,48.48,48.42,48.42,15200.0,48.47,48.48,48.42,48.42,15200.0
2013-08-09 15:55:00,48.42,48.46,48.38,48.4,33400.0,48.42,48.46,48.38,48.4,33400.0
2013-08-12 09:30:00,48.28,48.4,48.16,48.16,5800.0,48.28,48.4,48.16,48.16,5800.0
2013-08-12 09:35:00,48.28,48.28,48.23,48.23,400.0,48.28,48.28,48.23,48.23,400.0
2013-08-12 09:40:00,48.23,48.23,48.23,48.23,200.0,48.23,48.23,48.23,48.23,200.0
2013-08-12 09:45:00,48.27,48.43,48.27,48.43,1600.0,48.27,48.43,48.27,48.43,1600.0
2013-08-12 09:50:00,48.5,48.51,48.5,48.51,2200.0,48.5,48.51,48.5,48.51,2200.0
2013-08-12 09:55:00,48.51,48.58,48.48,48.48,7400.0,48.51,48.58,48.48,48.48,7400.0
2013-08-12 10:00:00,48.51,48.52,48.41,48.41,4400.0,48.51,48.52,48.41,48.41,4400.0
2013-08-12 10:05:00,48.42,48.48,48.42,48.48,400.0,48.42,48.48,48.42,48.48,400.0
2013-08-12 10:10:00,48.43,48.43,48.43,48.43,200.0,48.43,48.43,48.43,48.43,200.0
2013-08-12 10:15:00,48.52,48.52,48.45,48.45,800.0,48.52,48.52,48.45,48.45,800.0
2013-08-12 10:20:00,48.45,48.48,48.4,48.4,4200.0,48.45,48.48,48.4,48.4,4200.0
2013-08-12 10:25:00,48.43,48.43,48.4,48.4,400.0,48.43,48.43,48.4,48.4,400.0
2013-08-12 10:30:00,48.42,48.51,48.35,48.47,2400.0,48.42,48.51,48.35,48.47,2400.0
2013-08-12 10:35:00,48.46,48.53,48.35,48.4,10000.0,48.46,48.53,48.35,48.4,10000.0
2013-08-12 10:40:00,48.37,48.51,48.37,48.51,2400.0,48.37,48.51,48.37,48.51,2400.0
2013-08-12 10:45:00,48.46,48.49,48.41,48.44,1000.0,48.46,48.49,48.41,48.44,1000.0
2013-08-12 10:50:00,48.45,48.5,48.45,48.48,1600.0,48.45,48.5,48.45,48.48,1600.0
2013-08-12 10:55:00,48.49,48.54,48.42,48.47,9400.0,48.49,48.54,48.42,48.47,9400.0
2013-08-12 11:00:00,48.52,48.52,48.48,48.48,2000.0,48.52,48.52,48.48,48.48,2000.0
2013-08-12 11:05:00,48.49,48.5,48.43,48.43,3200.0,48.49,48.5,48.43,48.43,3200.0
2013-08-12 11:10:00,48.43,48.43,48.43,48.43,0.0,48.43,48.43,48.43,48.43,0.0
2013-08-12 11:15:00,48.48,48.48,48.39,48.44,5800.0,48.48,48.48,48.39,48.44,5800.0
2013-08-12 11:20:00,48.45,48.5,48.45,48.48,2600.0,48.45,48.5,48.45,48.48,2600.0
2013-08-12 11:25:00,48.46,48.48,48.46,48.46,600.0,48.46,48.48,48.46,48.46,600.0
2013-08-12 11:30:00,48.48,48.5,48.47,48.49,1800.0,48.48,48.5,48.47,48.49,1800.0
2013-08-12 11:35:00,48.47,48.47,48.45,48.45,2200.0,48.47,48.47,48.45,48.45,2200.0
2013-08-12 11:40:00,48.47,48.5,48.47,48.48,3600.0,48.47,48.5,48.47,48.48,3600.0
2013-08-12 11:45:00,48.5,48.52,48.48,48.48,5200.0,48.5,48.52,48.48,48.48,5200.0
2013-08-12 11:50:00,48.47,48.47,48.43,48.44,2600.0,48.47,48.47,48.43,48.44,2600.0
2013-08-12 11:55:00,48.44,48.47,48.44,48.47,400.0,48.44,48.47,48.44,48.47,400.0
2013-08-12 12:00:00,48.45,48.45,48.41,48.41,2400.0,48.45,48.45,48.41,48.41,2400.0
2013-08-12 12:05:00,48.43,48.44,48.41,48.41,1200.0,48.43,48.44,48.41,48.41,1200.0
2013-08-12 12:10:00,48.4,48.4,48.36,48.37,3400.0,48.4,48.4,48.36,48.37,3400.0
2013-08-12 12:15:00,48.39,48.4,48.38,48.38,600.0,48.39,48.4,48.38,48.38,600.0
2013-08-12 12:20:00,48.46,48.46,48.41,48.41,1000.0,48.46,48.46,48.41,48.41,1000.0
2013-08-12 12:25:00,48.43,48.44,48.36,48.36,8400.0,48.43,48.44,48.36,48.36,8400.0
2013-08-12 12:30:00,48.34,48.35,48.3,48.3,2600.0,48.34,48.35,48.3,48.3,2600.0
2013-08-12 12:35:00,48.35,48.35,48.33,48.33,1200.0,48.35,48.35,48.33,48.33,1200.0
2013-08-12 12:40:00,48.35,48.4,48.35,48.35,2600.0,48.35,48.4,48.35,48.35,2600.0
2013-08-12 12:45:00,48.39,48.41,48.31,48.41,6400.0,48.39,48.41,48.31,48.41,6400.0
2013-08-12 12:50:00,48.38,48.39,48.38,48.39,800.0,48.38,48.39,48.38,48.39,800.0
2013-08-12 12:55:00,48.38,48.4,48.38,48.4,400.0,48.38,48.4,48.38,48.4,400.0
2013-08-12 13:00:00,48.47,48.47,48.41,48.41,1600.0,48.47,48.47,48.41,48.41,1600.0
2013-08-12 13:05:00,48.46,48.46,48.46,48.46,400.0,48.46,48.46,48.46,48.46,400.0
2013-08-12 13:10:00,48.46,48.46,48.42,48.42,2800.0,48.46,48.46,48.42,48.42,2800.0
2013-08-12 13:15:00,48.41,48.43,48.39,48.42,2800.0,48.41,48.43,48.39,48.42,2800.0
2013-08-12 13:20:00,48.43,48.44,48.43,48.44,400.0,48.43,48.44,48.43,48.44,400.0
2013-08-12 13:25:00,48.44,48.44,48.38,48.4,8800.0,48.44,48.44,48.38,48.4,8800.0
2013-08-12 13:30:00,48.41,48.41,48.41,48.41,200.0,48.41,48.41,48.41,48.41,200.0
2013-08-12 13:35:00,48.43,48.48,48.43,48.45,2000.0,48.43,48.48,48.43,48.45,2000.0
2013-08-12 13:40:00,48.48,48.49,48.48,48.49,400.0,48.48,48.49,48.48,48.49,400.0
2013-08-12 13:45:00,48.44,48.49,48.44,48.44,2600.0,48.44,48.49,48.44,48.44,2600.0
2013-08-12 13:50:00,48.44,48.44,48.41,48.41,1800.0,48.44,48.44,48.41,48.41,1800.0
2013-08-12 13:55:00,48.41,48.41,48.4,48.41,2400.0,48.41,48.41,48.4,48.41,2400.0
2013-08-12 14:00:00,48.45,48.45,48.42,48.42,4800.0,48.45,48.45,48.42,48.42,4800.0
2013-08-12 14:05:00,48.43,48.46,48.38,48.44,18200.0,48.43,48.46,48.38,48.44,18200.0
2013-08-12 14:10:00,48.44,48.46,48.44,48.46,800.0,48.44,48.46,48.44,48.46,800.0
2013-08-12 14:15:00,48.43,48.44,48.42,48.42,3800.0,48.43,48.44,48.42,48.42,3800.0
2013-08-12 14:20:00,48.45,48.47,48.42,48.47,3400.0,48.45,48.47,48.42,48.47,3400.0
2013-08-12 14:25:00,48.47,48.48,48.46,48.47,3600.0,48.47,48.48,48.46,48.47,3600.0
2013-08-12 14:30:00,48.47,48.48,48.46,48.48,2800.0,48.47,48.48,48.46,48.48,2800.0
2013-08-12 14:35:00,48.46,48.48,48.44,48.46,4200.0,48.46,48.48,48.44,48.46,4200.0
2013-08-12 14:40:00,48.44,48.48,48.44,48.48,1400.0,48.44,48.48,48.44,48.48,1400.0
2013-08-12 14:45:00,48.49,48.5,48.46,48.46,3800.0,48.49,48.5,48.46,48.46,3800.0
2013-08-12 14:50:00,48.47,48.47,48.42,48.42,5400.0,48.47,48.47,48.42,48.42,5400.0
2013-08-12 14:55:00,48.44,48.46,48.4,48.46,9800.0,48.44,48.46,48.4,48.46,9800.0
2013-08-12 15:00:00,48.45,48.48,48.4,48.43,10000.0,48.45,48.48,48.4,48.43,10000.0
2013-08-12 15:05:00,48.46,48.48,48.44,48.48,14400.0,48.46,48.48,48.44,48.48,14400.0
2013-08-12 15:10:00,48.46,48.49,48.45,48.49,11600.0,48.46,48.49,48.45,48.49,11600.0
2013-08-12 15:15:00,48.49,48.49,48.47,48.48,5800.0,48.49,48.49,48.47,48.48,5800.0
2013-08-12 15:20:00,48.49,48.49,48.47,48.47,4200.0,48.49,48.49,48.47,48.47,4200.0
2013-08-12 15:25:00,48.47,48.49,48.44,48.45,16600.0,48.47,48.49,48.44,48.45,16600.0
2013-08-12 15:30:00,48.46,48.47,48.43,48.44,27400.0,48.46,48.47,48.43,48.44,27400.0
2013-08-12 15:35:00,48.43,48.48,48.43,48.46,9800.0,48.43,48.48,48.43,48.46,9800.0
2013-08-12 15:40:00,48.48,48.49,48.47,48.47,7800.0,48.48,48.49,48.47,48.47,7800.0
2013-08-12 15:45:00,48.49,48.49,48.44,48.44,22400.0,48.49,48.49,48.44,48.44,22400.0
2013-08-12 15:50:00,48.48,48.51,48.46,48.48,32200.0,48.48,48.51,48.46,48.48,32200.0
2013-08-12 15:55:00,48.48,48.53,48.47,48.52,50000.0,48.48,48.53,48.47,48.52,50000.0
2013-08-13 09:30:00,48.5,48.56,48.5,48.56,1000.0,48.5,48.56,48.5,48.56,1000.0
2013-08-13 09:35:00,48.56,48.56,48.56,48.56,0.0,48.56,48.56,48.56,48.56,0.0
2013-08-13 09:40:00,48.43,48.44,48.43,48.43,3400.0,48.43,48.44,48.43,48.43,3400.0
2013-08-13 09:45:00,48.39,48.41,48.38,48.38,1400.0,48.39,48.41,48.38,48.38,1400.0
2013-08-13 09:50:00,48.34,48.38,48.34,48.35,1600.0,48.34,48.38,48.34,48.35,1600.0
2013-08-13 09:55:00,48.35,48.35,48.35,48.35,200.0,48.35,48.35,48.35,48.35,200.0
2013-08-13 10:00:00,48.4,48.4,48.3,48.3,4200.0,48.4,48.4,48.3,48.3,4200.0
2013-08-13 10:05:00,48.27,48.27,48.25,48.25,1400.0,48.27,48.27,48.25,48.25,1400.0
2013-08-13 10:10:00,48.3,48.3,48.1,48.15,3000.0,48.3,48.3,48.1,48.15,3000.0
2013-08-13 10:15:00,48.14,48.2,48.1,48.2,2600.0,48.14,48.2,48.1,48.2,2600.0
2013-08-13 10:20:00,48.24,48.27,48.24,48.27,1200.0,48.24,48.27,48.24,48.27,1200.0
2013-08-13 10:25:00,48.27,48.33,48.25,48.33,2400.0,48.27,48.33,48.25,48.33,2400.0
2013-08-13 10:30:00,48.3,48.31,48.3,48.31,800.0,48.3,48.31,48.3,48.31,800.0
2013-08-13 10:35:00,48.34,48.35,48.31,48.31,4600.0,48.34,48.35,48.31,48.31,4600.0
2013-08-13 10:40:00,48.35,48.4,48.29,48.33,15600.0,48.35,48.4,48.29,48.33,15600.0
2013-08-13 10:45:00,48.33,48.44,48.29,48.33,5400.0,48.33,48.44,48.29,48.33,5400.0
2013-08-13 10:50:00,48.38,48.42,48.31,48.31,4800.0,48.38,48.42,48.31,48.31,4800.0
2013-08-13 10:55:00,48.35,48.35,48.23,48.32,3400.0,48.35,48.35,48.23,48.32,3400.0
2013-08-13 11:00:00,48.33,48.47,48.28,48.47,3000.0,48.33,48.47,48.28,48.47,3000.0
2013-08-13 11:05:00,48.44,48.48,48.43,48.43,6000.0,48.44,48.48,48.43,48.43,6000.0
2013-08-13 11:10:00,48.42,48.43,48.4,48.4,1000.0,48.42,48.43,48.4,48.4,1000.0
2013-08-13 11:15:00,48.43,48.46,48.39,48.45,9000.0,48.43,48.46,48.39,48.45,9000.0
2013-08-13 11:20:00,48.45,48.49,48.41,48.49,4400.0,48.45,48.49,48.41,48.49,4400.0
2013-08-13 11:25:00,48.49,48.51,48.45,48.49,13000.0,48.49,48.51,48.45,48.49,13000.0
2013-08-13 11:30:00,48.46,48.49,48.44,48.46,4000.0,48.46,48.49,48.44,48.46,4000.0
2013-08-13 11:35:00,48.45,48.49,48.43,48.45,5000.0,48.45,48.49,48.43,48.45,5000.0
2013-08-13 11:40:00,48.48,48.48,48.45,48.45,800.0,48.48,48.48,48.45,48.45,800.0
2013-08-13 11:45:00,48.49,48.52,48.44,48.46,13800.0,48.49,48.52,48.44,48.46,13800.0
2013-08-13 11:50:00,48.45,48.48,48.45,48.45,1600.0,48.45,48.48,48.45,48.45,1600.0
2013-08-13 11:55:00,48.45,48.45,48.44,48.44,1200.0,48.45,48.45,48.44,48.44,1200.0
2013-08-13 12:00:00,48.43,48.43,48.41,48.41,1000.0,48.43,48.43,48.41,48.41,1000.0
2013-08-13 12:05:00,48.44,48.44,48.41,48.41,2400.0,48.44,48.44,48.41,48.41,2400.0
2013-08-13 12:10:00,48.41,48.43,48.41,48.43,600.0,48.41,48.43,48.41,48.43,600.0
2013-08-13 12:15:00,48.43,48.48,48.43,48.48,2400.0,48.43,48.48,48.43,48.48,2400.0
2013-08-13 12:20:00,48.48,48.49,48.48,48.49,1600.0,48.48,48.49,48.48,48.49,1600.0
2013-08-13 12:25:00,48.49,48.5,48.48,48.49,6000.0,48.49,48.5,48.48,48.49,6000.0
2013-08-13 12:30:00,48.49,48.49,48.48,48.49,2400.0,48.49,48.49,48.48,48.49,2400.0
2013-08-13 12:35:00,48.49,48.5,48.47,48.49,2000.0,48.49,48.5,48.47,48.49,2000.0
2013-08-13 12:40:00,48.49,48.5,48.48,48.5,1600.0,48.49,48.5,48.48,48.5,1600.0
2013-08-13 12:45:00,48.49,48.52,48.48,48.52,13200.0,48.49,48.52,48.48,48.52,13200.0
2013-08-13 12:50:00,48.5,48.52,48.47,48.48,7200.0,48.5,48.52,48.47,48.48,7200.0
2013-08-13 12:55:00,48.49,48.49,48.47,48.49,1200.0,48.49,48.49,48.47,48.49,1200.0
2013-08-13 13:00:00,48.49,48.5,48.49,48.5,1200.0,48.49,48.5,48.49,48.5,1200.0
2013-08-13 13:05:00,48.49,48.51,48.47,48.47,5800.0,48.49,48.51,48.47,48.47,5800.0
2013-08-13 13:10:00,48.46,48.52,48.46,48.5,4000.0,48.46,48.52,48.46,48.5,4000.0
2013-08-13 13:15:00,48.52,48.54,48.49,48.52,7000.0,48.52,48.54,48.49,48.52,7000.0
2013-08-13 13:20:00,48.53,48.53,48.5,48.5,2400.0,48.53,48.53,48.5,48.5,2400.0
2013-08-13 13:25:00,48.52,48.52,48.46,48.46,5600.0,48.52,48.52,48.46,48.46,5600.0
2013-08-13 13:30:00,48.47,48.5,48.47,48.5,2800.0,48.47,48.5,48.47,48.5,2800.0
2013-08-13 13:35:00,48.49,48.5,48.49,48.5,1200.0,48.49,48.5,48.49,48.5,1200.0
2013-08-13 13:40:00,48.5,48.52,48.49,48.52,3200.0,48.5,48.52,48.49,48.52,3200.0
2013-08-13 13:45:00,48.52,48.52,48.45,48.45,3600.0,48.52,48.52,48.45,48.45,3600.0
2013-08-13 13:50:00,48.47,48.54,48.47,48.53,3800.0,48.47,48.54,48.47,48.53,3800.0
2013-08-13 13:55:00,48.53,48.53,48.49,48.49,1600.0,48.53,48.53,48.49,48.49,1600.0
2013-08-13 14:00:00,48.51,48.53,48.5,48.51,2200.0,48.51,48.53,48.5,48.51,2200.0
2013-08-13 14:05:00,48.52,48.55,48.52,48.53,4800.0,48.52,48.55,48.52,48.53,4800.0
2013-08-13 14:10:00,48.52,48.56,48.51,48.52,3000.0,48.52,48.56,48.51,48.52,3000.0
2013-08-13 14:15:00,48.53,48.53,48.53,48.53,600.0,48.53,48.53,48.53,48.53,600.0
2013-08-13 14:20:00,48.54,48.54,48.51,48.52,9000.0,48.54,48.54,48.51,48.52,9000.0
2013-08-13 14:25:00,48.51,48.51,48.49,48.49,1000.0,48.51,48.51,48.49,48.49,1000.0
2013-08-13 14:30:00,48.49,48.49,48.48,48.48,1400.0,48.49,48.49,48.48,48.48,1400.0
2013-08-13 14:35:00,48.48,48.48,48.41,48.41,9400.0,48.48,48.48,48.41,48.41,9400.0
2013-08-13 14:40:00,48.42,48.45,48.42,48.45,4400.0,48.42,48.45,48.42,48.45,4400.0
2013-08-13 14:45:00,48.47,48.49,48.46,48.49,3800.0,48.47,48.49,48.46,48.49,3800.0
2013-08-13 14:50:00,48.49,48.52,48.47,48.52,26000.0,48.49,48.52,48.47,48.52,26000.0
2013-08-13 14:55:00,48.52,48.55,48.49,48.51,37600.0,48.52,48.55,48.49,48.51,37600.0
2013-08-13 15:00:00,48.51,48.56,48.5,48.56,11000.0,48.51,48.56,48.5,48.56,11000.0
2013-08-13 15:05:00,48.57,48.57,48.52,48.52,4800.0,48.57,48.57,48.52,48.52,4800.0
2013-08-13 15:10:00,48.5,48.57,48.5,48.51,27000.0,48.5,48.57,48.5,48.51,27000.0
2013-08-13 15:15:00,48.51,48.51,48.5,48.5,21800.0,48.51,48.51,48.5,48.5,21800.0
2013-08-13 15:20:00,48.51,48.51,48.48,48.49,18200.0,48.51,48.51,48.48,48.49,18200.0
2013-08-13 15:25:00,48.5,48.51,48.5,48.51,7200.0,48.5,48.51,48.5,48.51,7200.0
2013-08-13 15:30:00,48.51,48.51,48.49,48.51,4800.0,48.51,48.51,48.49,48.51,4800.0
2013-08-13 15:35:00,48.51,48.51,48.49,48.51,5000.0,48.51,48.51,48.49,48.51,5000.0
2013-08-13 15:40:00,48.51,48.51,48.5,48.51,7600.0,48.51,48.51,48.5,48.51,7600.0
2013-08-13 15:45:00,48.51,48.51,48.51,48.51,5000.0,48.51,48.51,48.51,48.51,5000.0
2013-08-13 15:50:00,48.51,48.56,48.51,48.51,28400.0,48.51,48.56,48.51,48.51,28400.0
2013-08-13 15:55:00,48.52,48.52,48.49,48.5,28400.0,48.52,48.52,48.49,48.5,28400.0
2013-08-14 09:30:00,48.56,48.56,48.56,48.56,1000.0,48.56,48.56,48.56,48.56,1000.0
2013-08-14 09:35:00,48.56,48.56,48.56,48.56,0.0,48.56,48.56,48.56,48.56,0.0
2013-08-14 09:40:00,48.51,48.6,48.51,48.6,400.0,48.51,48.6,48.51,48.6,400.0
2013-08-14 09:45:00,48.41,48.42,48.41,48.42,400.0,48.41,48.42,48.41,48.42,400.0
2013-08-14 09:50:00,48.42,48.42,48.42,48.42,0.0,48.42,48.42,48.42,48.42,0.0
2013-08-14 09:55:00,48.42,48.42,48.42,48.42,0.0,48.42,48.42,48.42,48.42,0.0
2013-08-14 10:00:00,48.54,48.54,48.5,48.51,1200.0,48.54,48.54,48.5,48.51,1200.0
2013-08-14 10:05:00,48.49,48.49,48.46,48.46,800.0,48.49,48.49,48.46,48.46,800.0
2013-08-14 10:10:00,48.46,48.46,48.46,48.46,0.0,48.46,48.46,48.46,48.46,0.0
2013-08-14 10:15:00,48.46,48.46,48.46,48.46,0.0,48.46,48.46,48.46,48.46,0.0
2013-08-14 10:20:00,48.44,48.49,48.44,48.49,1000.0,48.44,48.49,48.44,48.49,1000.0
2013-08-14 10:25:00,48.5,48.5,48.44,48.44,3600.0,48.5,48.5,48.44,48.44,3600.0
2013-08-14 10:30:00,48.46,48.47,48.46,48.47,800.0,48.46,48.47,48.46,48.47,800.0
2013-08-14 10:35:00,48.47,48.47,48.41,48.44,1800.0,48.47,48.47,48.41,48.44,1800.0
2013-08-14 10:40:00,48.4,48.4,48.4,48.4,200.0,48.4,48.4,48.4,48.4,200.0
2013-08-14 10:45:00,48.4,48.4,48.28,48.28,3600.0,48.4,48.4,48.28,48.28,3600.0
2013-08-14 10:50:00,48.3,48.33,48.27,48.28,3000.0,48.3,48.33,48.27,48.28,3000.0
2013-08-14 10:55:00,48.32,48.39,48.26,48.27,10400.0,48.32,48.39,48.26,48.27,10400.0
2013-08-14 11:00:00,48.27,48.34,48.14,48.19,30800.0,48.27,48.34,48.14,48.19,30800.0
2013-08-14 11:05:00,48.19,48.33,48.19,48.24,28600.0,48.19,48.33,48.19,48.24,28600.0
2013-08-14 11:10:00,48.25,48.29,48.25,48.26,13000.0,48.25,48.29,48.25,48.26,13000.0
2013-08-14 11:15:00,48.27,48.31,48.27,48.31,1000.0,48.27,48.31,48.27,48.31,1000.0
2013-08-14 11:20:00,48.3,48.37,48.3,48.32,1800.0,48.3,48.37,48.3,48.32,1800.0
2013-08-14 11:25:00,48.3,48.3,48.27,48.27,3000.0,48.3,48.3,48.27,48.27,3000.0
2013-08-14 11:30:00,48.27,48.3,48.24,48.3,26000.0,48.27,48.3,48.24,48.3,26000.0
2013-08-14 11:35:00,48.3,48.34,48.27,48.32,4800.0,48.3,48.34,48.27,48.32,4800.0
2013-08-14 11:40:00,48.33,48.35,48.31,48.35,800.0,48.33,48.35,48.31,48.35,800.0
2013-08-14 11:45:00,48.38,48.41,48.32,48.32,5400.0,48.38,48.41,48.32,48.32,5400.0
2013-08-14 11:50:00,48.32,48.32,48.32,48.32,600.0,48.32,48.32,48.32,48.32,600.0
2013-08-14 11:55:00,48.32,48.33,48.32,48.33,2000.0,48.32,48.33,48.32,48.33,2000.0
2013-08-14 12:00:00,48.33,48.33,48.3,48.33,4200.0,48.33,48.33,48.3,48.33,4200.0
2013-08-14 12:05:00,48.33,48.33,48.29,48.3,4000.0,48.33,48.33,48.29,48.3,4000.0
2013-08-14 12:10:00,48.32,48.33,48.32,48.33,1800.0,48.32,48.33,48.32,48.33,1800.0
2013-08-14 12:15:00,48.33,48.34,48.3,48.3,5800.0,48.33,48.34,48.3,48.3,5800.0
2013-08-14 12:20:00,48.3,48.3,48.3,48.3,600.0,48.3,48.3,48.3,48.3,600.0
2013-08-14 12:25:00,48.3,48.33,48.3,48.33,2800.0,48.3,48.33,48.3,48.33,2800.0
2013-08-14 12:30:00,48.31,48.33,48.31,48.33,400.0,48.31,48.33,48.31,48.33,400.0
2013-08-14 12:35:00,48.33,48.33,48.33,48.33,800.0,48.33,48.33,48.33,48.33,800.0
2013-08-14 12:40:00,48.33,48.33,48.33,48.33,4200.0,48.33,48.33,48.33,48.33,4200.0
2013-08-14 12:45:00,48.33,48.33,48.33,48.33,600.0,48.33,48.33,48.33,48.33,600.0
2013-08-14 12:50:00,48.32,48.35,48.32,48.35,1000.0,48.32,48.35,48.32,48.35,1000.0
2013-08-14 12:55:00,48.32,48.32,48.32,48.32,200.0,48.32,48.32,48.32,48.32,200.0
2013-08-14 13:00:00,48.33,48.35,48.29,48.3,24600.0,48.33,48.35,48.29,48.3,24600.0
2013-08-14 13:05:00,48.31,48.31,48.3,48.3,4600.0,48.31,48.31,48.3,48.3,4600.0
2013-08-14 13:10:00,48.3,48.3,48.27,48.27,1200.0,48.3,48.3,48.27,48.27,1200.0
2013-08-14 13:15:00,48.27,48.27,48.27,48.27,400.0,48.27,48.27,48.27,48.27,400.0
2013-08-14 13:20:00,48.27,48.27,48.27,48.27,600.0,48.27,48.27,48.27,48.27,600.0
2013-08-14 13:25:00,48.27,48.31,48.25,48.3,5000.0,48.27,48.31,48.25,48.3,5000.0
2013-08-14 13:30:00,48.27,48.27,48.24,48.25,4400.0,48.27,48.27,48.24,48.25,4400.0
2013-08-14 13:35:00,48.25,48.29,48.25,48.29,1400.0,48.25,48.29,48.25,48.29,1400.0
2013-08-14 13:40:00,48.31,48.32,48.31,48.32,400.0,48.31,48.32,48.31,48.32,400.0
2013-08-14 13:45:00,48.32,48.32,48.31,48.31,1200.0,48.32,48.32,48.31,48.31,1200.0
2013-08-14 13:50:00,48.29,48.37,48.29,48.35,4600.0,48.29,48.37,48.29,48.35,4600.0
2013-08-14 13:55:00,48.29,48.31,48.25,48.25,1400.0,48.29,48.31,48.25,48.25,1400.0
2013-08-14 14:00:00,48.29,48.32,48.29,48.32,800.0,48.29,48.32,48.29,48.32,800.0
2013-08-14 14:05:00,48.32,48.33,48.32,48.33,1800.0,48.32,48.33,48.32,48.33,1800.0
2013-08-14 14:10:00,48.37,48.37,48.35,48.36,1600.0,48.37,48.37,48.35,48.36,1600.0
2013-08-14 14:15:00,48.37,48.37,48.35,48.35,1400.0,48.37,48.37,48.35,48.35,1400.0
2013-08-14 14:20:00,48.35,48.35,48.26,48.26,3200.0,48.35,48.35,48.26,48.26,3200.0
2013-08-14 14:25:00,48.26,48.32,48.26,48.3,1200.0,48.26,48.32,48.26,48.3,1200.0
2013-08-14 14:30:00,48.32,48.35,48.32,48.34,2600.0,48.32,48.35,48.32,48.34,2600.0
2013-08-14 14:35:00,48.3,48.33,48.3,48.33,4400.0,48.3,48.33,48.3,48.33,4400.0
2013-08-14 14:40:00,48.33,48.33,48.33,48.33,0.0,48.33,48.33,48.33,48.33,0.0
2013-08-14 14:45:00,48.34,48.35,48.33,48.34,4000.0,48.34,48.35,48.33,48.34,4000.0
2013-08-14 14:50:00,48.32,48.33,48.32,48.33,400.0,48.32,48.33,48.32,48.33,400.0
2013-08-14 14:55:00,48.33,48.33,48.3,48.3,3800.0,48.33,48.33,48.3,48.3,3800.0
2013-08-14 15:00:00,48.3,48.3,48.27,48.27,5200.0,48.3,48.3,48.27,48.27,5200.0
2013-08-14 15:05:00,48.3,48.35,48.29,48.34,3200.0,48.3,48.35,48.29,48.34,3200.0
2013-08-14 15:10:00,48.36,48.4,48.35,48.4,3600.0,48.36,48.4,48.35,48.4,3600.0
2013-08-14 15:15:00,48.42,48.45,48.41,48.41,4600.0,48.42,48.45,48.41,48.41,4600.0
2013-08-14 15:20:00,48.41,48.41,48.37,48.39,4400.0,48.41,48.41,48.37,48.39,4400.0
2013-08-14 15:25:00,48.4,48.41,48.38,48.38,6000.0,48.4,48.41,48.38,48.38,6000.0
2013-08-14 15:30:00,48.36,48.37,48.33,48.33,14800.0,48.36,48.37,48.33,48.33,14800.0
2013-08-14 15:35:00,48.34,48.35,48.34,48.35,14600.0,48.34,48.35,48.34,48.35,14600.0
2013-08-14 15:40:00,48.35,48.35,48.32,48.33,8000.0,48.35,48.35,48.32,48.33,8000.0
2013-08-14 15:45:00,48.32,48.35,48.27,48.32,23800.0,48.32,48.35,48.27,48.32,23800.0
2013-08-14 15:50:00,48.3,48.36,48.3,48.33,6600.0,48.3,48.36,48.3,48.33,6600.0
2013-08-14 15:55:00,48.33,48.34,48.24,48.25,20800.0,48.33,48.34,48.24,48.25,20800.0
2013-08-15 09:30:00,47.88,47.88,47.53,47.59,6200.0,47.88,47.88,47.53,47.59,6200.0
2013-08-15 09:35:00,47.76,48.08,47.76,47.95,1000.0,47.76,48.08,47.76,47.95,1000.0
2013-08-15 09:40:00,47.81,48.01,47.81,48.01,600.0,47.81,48.01,47.81,48.01,600.0
2013-08-15 09:45:00,47.89,47.97,47.89,47.89,2000.0,47.89,47.97,47.89,47.89,2000.0
2013-08-15 09:50:00,47.64,47.7,47.6,47.7,800.0,47.64,47.7,47.6,47.7,800.0
2013-08-15 09:55:00,47.65,47.65,47.51,47.52,1800.0,47.65,47.65,47.51,47.52,1800.0
2013-08-15 10:00:00,47.54,47.55,47.52,47.52,1200.0,47.54,47.55,47.52,47.52,1200.0
2013-08-15 10:05:00,47.51,47.56,47.47,47.48,3000.0,47.51,47.56,47.47,47.48,3000.0
2013-08-15 10:10:00,47.51,47.54,47.47,47.52,6000.0,47.51,47.54,47.47,47.52,6000.0
2013-08-15 10:15:00,47.5,47.57,47.5,47.57,1200.0,47.5,47.57,47.5,47.57,1200.0
2013-08-15 10:20:00,47.56,47.59,47.49,47.54,5800.0,47.56,47.59,47.49,47.54,5800.0
2013-08-15 10:25:00,47.58,47.6,47.55,47.55,2200.0,47.58,47.6,47.55,47.55,2200.0
2013-08-15 10:30:00,47.53,47.55,47.51,47.51,1800.0,47.53,47.55,47.51,47.51,1800.0
2013-08-15 10:35:00,47.52,47.55,47.45,47.45,6600.0,47.52,47.55,47.45,47.45,6600.0
2013-08-15 10:40:00,47.45,47.49,47.43,47.49,2400.0,47.45,47.49,47.43,47.49,2400.0
2013-08-15 10:45:00,47.5,47.53,47.47,47.53,13200.0,47.5,47.53,47.47,47.53,13200.0
2013-08-15 10:50:00,47.51,47.58,47.5,47.58,7400.0,47.51,47.58,47.5,47.58,7400.0
2013-08-15 10:55:00,47.58,47.61,47.55,47.61,3000.0,47.58,47.61,47.55,47.61,3000.0
2013-08-15 11:00:00,47.59,47.65,47.59,47.61,4800.0,47.59,47.65,47.59,47.61,4800.0
2013-08-15 11:05:00,47.63,47.65,47.63,47.65,800.0,47.63,47.65,47.63,47.65,800.0
2013-08-15 11:10:00,47.65,47.66,47.62,47.62,5600.0,47.65,47.66,47.62,47.62,5600.0
2013-08-15 11:15:00,47.65,47.65,47.64,47.65,1400.0,47.65,47.65,47.64,47.65,1400.0
2013-08-15 11:20:00,47.59,47.65,47.59,47.65,2400.0,47.59,47.65,47.59,47.65,2400.0
2013-08-15 11:25:00,47.63,47.65,47.6,47.6,2600.0,47.63,47.65,47.6,47.6,2600.0
2013-08-15 11:30:00,47.65,47.7,47.63,47.7,7800.0,47.65,47.7,47.63,47.7,7800.0
2013-08-15 11:35:00,47.69,47.76,47.69,47.76,2000.0,47.69,47.76,47.69,47.76,2000.0
2013-08-15 11:40:00,47.74,47.74,47.69,47.7,5000.0,47.74,47.74,47.69,47.7,5000.0
2013-08-15 11:45:00,47.7,47.75,47.67,47.75,1800.0,47.7,47.75,47.67,47.75,1800.0
2013-08-15 11:50:00,47.73,47.73,47.67,47.7,2800.0,47.73,47.73,47.67,47.7,2800.0
2013-08-15 11:55:00,47.7,47.73,47.7,47.7,2800.0,47.7,47.73,47.7,47.7,2800.0
2013-08-15 12:00:00,47.71,47.74,47.71,47.74,3000.0,47.71,47.74,47.71,47.74,3000.0
2013-08-15 12:05:00,47.74,47.74,47.7,47.74,2600.0,47.74,47.74,47.7,47.74,2600.0
2013-08-15 12:10:00,47.74,47.77,47.74,47.75,1000.0,47.74,47.77,47.74,47.75,1000.0
2013-08-15 12:15:00,47.73,47.73,47.72,47.72,600.0,47.73,47.73,47.72,47.72,600.0
2013-08-15 12:20:00,47.7,47.72,47.7,47.7,1600.0,47.7,47.72,47.7,47.7,1600.0
2013-08-15 12:25:00,47.72,47.73,47.7,47.7,1800.0,47.72,47.73,47.7,47.7,1800.0
2013-08-15 12:30:00,47.69,47.74,47.68,47.74,15200.0,47.69,47.74,47.68,47.74,15200.0
2013-08-15 12:35:00,47.73,47.76,47.68,47.71,21800.0,47.73,47.76,47.68,47.71,21800.0
2013-08-15 12:40:00,47.71,47.74,47.7,47.72,12200.0,47.71,47.74,47.7,47.72,12200.0
2013-08-15 12:45:00,47.72,47.73,47.7,47.7,1400.0,47.72,47.73,47.7,47.7,1400.0
2013-08-15 12:50:00,47.73,47.75,47.72,47.75,3800.0,47.73,47.75,47.72,47.75,3800.0
2013-08-15 12:55:00,47.75,47.75,47.7,47.7,4800.0,47.75,47.75,47.7,47.7,4800.0
2013-08-15 13:00:00,47.71,47.74,47.69,47.7,12600.0,47.71,47.74,47.69,47.7,12600.0
2013-08-15 13:05:00,47.7,47.71,47.68,47.7,11000.0,47.7,47.71,47.68,47.7,11000.0
2013-08-15 13:10:00,47.71,47.73,47.68,47.72,7600.0,47.71,47.73,47.68,47.72,7600.0
2013-08-15 13:15:00,47.72,47.72,47.69,47.69,1400.0,47.72,47.72,47.69,47.69,1400.0
2013-08-15 13:20:00,47.74,47.75,47.73,47.74,1400.0,47.74,47.75,47.73,47.74,1400.0
2013-08-15 13:25:00,47.73,47.74,47.71,47.71,3200.0,47.73,47.74,47.71,47.71,3200.0
2013-08-15 13:30:00,47.73,47.76,47.73,47.76,2200.0,47.73,47.76,47.73,47.76,2200.0
2013-08-15 13:35:00,47.76,47.77,47.75,47.75,1800.0,47.76,47.77,47.75,47.75,1800.0
2013-08-15 13:40:00,47.77,47.77,47.77,47.77,400.0,47.77,47.77,47.77,47.77,400.0
2013-08-15 13:45:00,47.77,47.83,47.77,47.8,4800.0,47.77,47.83,47.77,47.8,4800.0
2013-08-15 13:50:00,47.78,47.83,47.77,47.8,4000.0,47.78,47.83,47.77,47.8,4000.0
2013-08-15 13:55:00,47.8,47.8,47.8,47.8,600.0,47.8,47.8,47.8,47.8,600.0
2013-08-15 14:00:00,47.8,47.84,47.8,47.8,5400.0,47.8,47.84,47.8,47.8,5400.0
2013-08-15 14:05:00,47.83,47.83,47.78,47.78,3400.0,47.83,47.83,47.78,47.78,3400.0
2013-08-15 14:10:00,47.78,47.8,47.73,47.76,10400.0,47.78,47.8,47.73,47.76,10400.0
2013-08-15 14:15:00,47.76,47.81,47.74,47.81,7000.0,47.76,47.81,47.74,47.81,7000.0
2013-08-15 14:20:00,47.81,47.83,47.81,47.83,3400.0,47.81,47.83,47.81,47.83,3400.0
2013-08-15 14:25:00,47.85,47.91,47.85,47.89,3800.0,47.85,47.91,47.85,47.89,3800.0
2013-08-15 14:30:00,47.88,47.96,47.85,47.94,4000.0,47.88,47.96,47.85,47.94,4000.0
2013-08-15 14:35:00,47.95,47.96,47.95,47.95,1600.0,47.95,47.96,47.95,47.95,1600.0
2013-08-15 14:40:00,47.93,47.93,47.93,47.93,200.0,47.93,47.93,47.93,47.93,200.0
2013-08-15 14:45:00,48.01,48.02,47.94,47.94,4400.0,48.01,48.02,47.94,47.94,4400.0
2013-08-15 14:50:00,47.94,47.95,47.91,47.91,3600.0,47.94,47.95,47.91,47.91,3600.0
2013-08-15 14:55:00,47.88,47.9,47.87,47.88,5200.0,47.88,47.9,47.87,47.88,5200.0
2013-08-15 15:00:00,47.88,47.93,47.88,47.91,1800.0,47.88,47.93,47.88,47.91,1800.0
2013-08-15 15:05:00,47.93,47.97,47.93,47.97,6400.0,47.93,47.97,47.93,47.97,6400.0
2013-08-15 15:10:00,47.95,47.97,47.93,47.93,4600.0,47.95,47.97,47.93,47.93,4600.0
2013-08-15 15:15:00,47.93,47.96,47.92,47.92,5400.0,47.93,47.96,47.92,47.92,5400.0
2013-08-15 15:20:00,47.92,47.94,47.91,47.92,5000.0,47.92,47.94,47.91,47.92,5000.0
2013-08-15 15:25:00,47.93,47.98,47.92,47.98,7400.0,47.93,47.98,47.92,47.98,7400.0
2013-08-15 15:30:00,47.98,47.99,47.94,47.95,8400.0,47.98,47.99,47.94,47.95,8400.0
2013-08-15 15:35:00,47.96,47.99,47.95,47.97,9200.0,47.96,47.99,47.95,47.97,9200.0
2013-08-15 15:40:00,47.95,47.95,47.93,47.93,3200.0,47.95,47.95,47.93,47.93,3200.0
2013-08-15 15:45:00,47.94,47.99,47.94,47.95,8400.0,47.94,47.99,47.94,47.95,8400.0
2013-08-15 15:50:00,47.93,47.95,47.89,47.9,18200.0,47.93,47.95,47.89,47.9,18200.0
2013-08-15 15:55:00,47.9,47.9,47.83,47.83,16800.0,47.9,47.9,47.83,47.83,16800.0
2013-08-16 09:30:00,47.71,47.82,47.52,47.74,12800.0,47.71,47.82,47.52,47.74,12800.0
2013-08-16 09:35:00,47.74,47.74,47.66,47.71,1000.0,47.74,47.74,47.66,47.71,1000.0
2013-08-16 09:40:00,47.73,47.76,47.68,47.68,2200.0,47.73,47.76,47.68,47.68,2200.0
2013-08-16 09:45:00,47.75,47.75,47.69,47.74,3000.0,47.75,47.75,47.69,47.74,3000.0
2013-08-16 09:50:00,47.71,47.76,47.69,47.71,26600.0,47.71,47.76,47.69,47.71,26600.0
2013-08-16 09:55:00,47.71,47.72,47.6,47.6,2400.0,47.71,47.72,47.6,47.6,2400.0
2013-08-16 10:00:00,47.6,47.76,47.6,47.72,5600.0,47.6,47.76,47.6,47.72,5600.0
2013-08-16 10:05:00,47.77,47.81,47.75,47.8,2200.0,47.77,47.81,47.75,47.8,2200.0
2013-08-16 10:10:00,47.8,47.8,47.77,47.77,800.0,47.8,47.8,47.77,47.77,800.0
2013-08-16 10:15:00,47.76,47.79,47.73,47.75,3800.0,47.76,47.79,47.73,47.75,3800.0
2013-08-16 10:20:00,47.75,47.75,47.75,47.75,800.0,47.75,47.75,47.75,47.75,800.0
2013-08-16 10:25:00,47.74,47.76,47.74,47.76,2600.0,47.74,47.76,47.74,47.76,2600.0
2013-08-16 10:30:00,47.75,47.84,47.73,47.84,3000.0,47.75,47.84,47.73,47.84,3000.0
2013-08-16 10:35:00,47.84,47.84,47.78,47.82,1200.0,47.84,47.84,47.78,47.82,1200.0
2013-08-16 10:40:00,47.82,47.82,47.8,47.8,800.0,47.82,47.82,47.8,47.8,800.0
2013-08-16 10:45:00,47.84,47.88,47.83,47.83,1200.0,47.84,47.88,47.83,47.83,1200.0
2013-08-16 10:50:00,47.83,47.88,47.83,47.84,3200.0,47.83,47.88,47.83,47.84,3200.0
2013-08-16 10:55:00,47.84,47.85,47.81,47.81,1400.0,47.84,47.85,47.81,47.81,1400.0
2013-08-16 11:00:00,47.8,47.84,47.8,47.84,2400.0,47.8,47.84,47.8,47.84,2400.0
2013-08-16 11:05:00,47.83,47.87,47.83,47.86,1200.0,47.83,47.87,47.83,47.86,1200.0
2013-08-16 11:10:00,47.81,47.85,47.81,47.84,1000.0,47.81,47.85,47.81,47.84,1000.0
2013-08-16 11:15:00,47.82,47.86,47.82,47.84,1600.0,47.82,47.86,47.82,47.84,1600.0
2013-08-16 11:20:00,47.82,47.82,47.78,47.78,1800.0,47.82,47.82,47.78,47.78,1800.0
2013-08-16 11:25:00,47.78,47.79,47.75,47.77,3400.0,47.78,47.79,47.75,47.77,3400.0
2013-08-16 11:30:00,47.77,47.84,47.74,47.82,4200.0,47.77,47.84,47.74,47.82,4200.0
2013-08-16 11:35:00,47.82,47.89,47.82,47.85,6200.0,47.82,47.89,47.82,47.85,6200.0
2013-08-16 11:40:00,47.81,47.92,47.78,47.92,9200.0,47.81,47.92,47.78,47.92,9200.0
2013-08-16 11:45:00,47.91,47.91,47.89,47.89,800.0,47.91,47.91,47.89,47.89,800.0
2013-08-16 11:50:00,47.85,47.88,47.85,47.88,1400.0,47.85,47.88,47.85,47.88,1400.0
2013-08-16 11:55:00,47.89,47.93,47.89,47.93,2200.0,47.89,47.93,47.89,47.93,2200.0
2013-08-16 12:00:00,47.93,47.96,47.88,47.91,1800.0,47.93,47.96,47.88,47.91,1800.0
2013-08-16 12:05:00,47.89,47.94,47.89,47.93,1800.0,47.89,47.94,47.89,47.93,1800.0
2013-08-16 12:10:00,47.93,47.95,47.93,47.95,1000.0,47.93,47.95,47.93,47.95,1000.0
2013-08-16 12:15:00,47.92,47.97,47.91,47.97,11000.0,47.92,47.97,47.91,47.97,11000.0
2013-08-16 12:20:00,47.97,47.98,47.92,47.96,1800.0,47.97,47.98,47.92,47.96,1800.0
2013-08-16 12:25:00,47.95,47.95,47.88,47.88,1800.0,47.95,47.95,47.88,47.88,1800.0
2013-08-16 12:30:00,47.9,47.9,47.9,47.9,1400.0,47.9,47.9,47.9,47.9,1400.0
2013-08-16 12:35:00,47.9,47.9,47.9,47.9,200.0,47.9,47.9,47.9,47.9,200.0
2013-08-16 12:40:00,47.9,47.9,47.9,47.9,200.0,47.9,47.9,47.9,47.9,200.0
2013-08-16 12:45:00,47.91,47.91,47.88,47.88,2200.0,47.91,47.91,47.88,47.88,2200.0
2013-08-16 12:50:00,47.88,47.88,47.87,47.88,2400.0,47.88,47.88,47.87,47.88,2400.0
2013-08-16 12:55:00,47.88,47.88,47.87,47.87,1200.0,47.88,47.88,47.87,47.87,1200.0
2013-08-16 13:00:00,47.87,47.87,47.83,47.84,1000.0,47.87,47.87,47.83,47.84,1000.0
2013-08-16 13:05:00,47.82,47.82,47.79,47.79,800.0,47.82,47.82,47.79,47.79,800.0
2013-08-16 13:10:00,47.8,47.82,47.77,47.79,7200.0,47.8,47.82,47.77,47.79,7200.0
2013-08-16 13:15:00,47.79,47.84,47.79,47.84,800.0,47.79,47.84,47.79,47.84,800.0
2013-08-16 13:20:00,47.84,47.84,47.77,47.82,4000.0,47.84,47.84,47.77,47.82,4000.0
2013-08-16 13:25:00,47.82,47.84,47.79,47.84,3000.0,47.82,47.84,47.79,47.84,3000.0
2013-08-16 13:30:00,47.84,47.84,47.79,47.84,6600.0,47.84,47.84,47.79,47.84,6600.0
2013-08-16 13:35:00,47.84,47.85,47.82,47.85,6400.0,47.84,47.85,47.82,47.85,6400.0
2013-08-16 13:40:00,47.85,47.86,47.85,47.86,800.0,47.85,47.86,47.85,47.86,800.0
2013-08-16 13:45:00,47.88,47.91,47.87,47.87,1600.0,47.88,47.91,47.87,47.87,1600.0
2013-08-16 13:50:00,47.88,47.91,47.88,47.89,1600.0,47.88,47.91,47.88,47.89,1600.0
2013-08-16 13:55:00,47.93,47.97,47.93,47.94,3000.0,47.93,47.97,47.93,47.94,3000.0
2013-08-16 14:00:00,47.94,47.97,47.93,47.93,1600.0,47.94,47.97,47.93,47.93,1600.0
2013-08-16 14:05:00,47.97,47.97,47.88,47.88,4000.0,47.97,47.97,47.88,47.88,4000.0
2013-08-16 14:10:00,47.9,47.93,47.9,47.91,3200.0,47.9,47.93,47.9,47.91,3200.0
2013-08-16 14:15:00,47.89,47.89,47.85,47.88,3800.0,47.89,47.89,47.85,47.88,3800.0
2013-08-16 14:20:00,47.88,47.92,47.88,47.91,3200.0,47.88,47.92,47.88,47.91,3200.0
2013-08-16 14:25:00,47.91,47.91,47.9,47.91,800.0,47.91,47.91,47.9,47.91,800.0
2013-08-16 14:30:00,47.91,47.91,47.87,47.9,3600.0,47.91,47.91,47.87,47.9,3600.0
2013-08-16 14:35:00,47.91,47.91,47.88,47.88,3800.0,47.91,47.91,47.88,47.88,3800.0
2013-08-16 14:40:00,47.89,47.92,47.89,47.91,2400.0,47.89,47.92,47.89,47.91,2400.0
2013-08-16 14:45:00,47.91,47.91,47.91,47.91,0.0,47.91,47.91,47.91,47.91,0.0
2013-08-16 14:50:00,47.95,47.99,47.95,47.99,3600.0,47.95,47.99,47.95,47.99,3600.0
2013-08-16 14:55:00,48.01,48.01,47.99,47.99,2000.0,48.01,48.01,47.99,47.99,2000.0
2013-08-16 15:00:00,47.96,47.98,47.96,47.97,2600.0,47.96,47.98,47.96,47.97,2600.0
2013-08-16 15:05:00,47.97,47.97,47.93,47.97,1400.0,47.97,47.97,47.93,47.97,1400.0
2013-08-16 15:10:00,47.97,47.97,47.93,47.96,5400.0,47.97,47.97,47.93,47.96,5400.0
2013-08-16 15:15:00,47.96,47.97,47.95,47.97,1400.0,47.96,47.97,47.95,47.97,1400.0
2013-08-16 15:20:00,47.95,47.95,47.9,47.92,3000.0,47.95,47.95,47.9,47.92,3000.0
2013-08-16 15:25:00,47.92,47.94,47.91,47.94,2800.0,47.92,47.94,47.91,47.94,2800.0
2013-08-16 15:30:00,47.94,47.94,47.92,47.93,1800.0,47.94,47.94,47.92,47.93,1800.0
2013-08-16 15:35:00,47.95,47.98,47.94,47.98,11800.0,47.95,47.98,47.94,47.98,11800.0
2013-08-16 15:40:00,47.97,47.97,47.92,47.92,4400.0,47.97,47.97,47.92,47.92,4400.0
2013-08-16 15:45:00,47.92,47.93,47.9,47.9,4200.0,47.92,47.93,47.9,47.9,4200.0
2013-08-16 15:50:00,47.88,47.9,47.86,47.88,6800.0,47.88,47.9,47.86,47.88,6800.0
2013-08-16 15:55:00,47.87,47.89,47.85,47.88,39000.0,47.87,47.89,47.85,47.88,39000.0
2013-08-19 09:30:00,47.74,47.74,47.74,47.74,1200.0,47.74,47.74,47.74,47.74,1200.0
2013-08-19 09:35:00,47.96,47.96,47.96,47.96,200.0,47.96,47.96,47.96,47.96,200.0
2013-08-19 09:40:00,47.93,47.93,47.82,47.85,1000.0,47.93,47.93,47.82,47.85,1000.0
2013-08-19 09:45:00,47.83,47.83,47.83,47.83,200.0,47.83,47.83,47.83,47.83,200.0
2013-08-19 09:50:00,47.84,47.99,47.82,47.99,2600.0,47.84,47.99,47.82,47.99,2600.0
2013-08-19 09:55:00,47.99,48.1,47.99,48.1,2800.0,47.99,48.1,47.99,48.1,2800.0
2013-08-19 10:00:00,48.1,48.12,48.07,48.07,1600.0,48.1,48.12,48.07,48.07,1600.0
2013-08-19 10:05:00,48.07,48.1,48.07,48.1,1200.0,48.07,48.1,48.07,48.1,1200.0
2013-08-19 10:10:00,48.1,48.13,48.1,48.13,1000.0,48.1,48.13,48.1,48.13,1000.0
2013-08-19 10:15:00,48.13,48.13,48.13,48.13,0.0,48.13,48.13,48.13,48.13,0.0
2013-08-19 10:20:00,48.13,48.16,48.11,48.15,1800.0,48.13,48.16,48.11,48.15,1800.0
2013-08-19 10:25:00,48.15,48.15,48.01,48.01,4200.0,48.15,48.15,48.01,48.01,4200.0
2013-08-19 10:30:00,47.98,47.99,47.91,47.99,2200.0,47.98,47.99,47.91,47.99,2200.0
2013-08-19 10:35:00,48.01,48.01,48.01,48.01,200.0,48.01,48.01,48.01,48.01,200.0
2013-08-19 10:40:00,48.05,48.05,47.98,48.0,2600.0,48.05,48.05,47.98,48.0,2600.0
2013-08-19 10:45:00,47.99,48.01,47.99,48.0,2800.0,47.99,48.01,47.99,48.0,2800.0
2013-08-19 10:50:00,48.0,48.04,47.99,48.0,9400.0,48.0,48.04,47.99,48.0,9400.0
2013-08-19 10:55:00,48.04,48.04,48.01,48.01,1800.0,48.04,48.04,48.01,48.01,1800.0
2013-08-19 11:00:00,48.05,48.07,48.05,48.05,1000.0,48.05,48.07,48.05,48.05,1000.0
2013-08-19 11:05:00,48.05,48.05,48.01,48.01,2400.0,48.05,48.05,48.01,48.01,2400.0
2013-08-19 11:10:00,48.01,48.05,47.97,48.05,11600.0,48.01,48.05,47.97,48.05,11600.0
2013-08-19 11:15:00,48.12,48.12,48.12,48.12,200.0,48.12,48.12,48.12,48.12,200.0
2013-08-19 11:20:00,48.12,48.2,48.12,48.18,1800.0,48.12,48.2,48.12,48.18,1800.0
2013-08-19 11:25:00,48.16,48.16,48.14,48.16,1400.0,48.16,48.16,48.14,48.16,1400.0
2013-08-19 11:30:00,48.17,48.17,48.17,48.17,1200.0,48.17,48.17,48.17,48.17,1200.0
2013-08-19 11:35:00,48.17,48.22,48.17,48.21,2400.0,48.17,48.22,48.17,48.21,2400.0
2013-08-19 11:40:00,48.17,48.19,48.15,48.16,2200.0,48.17,48.19,48.15,48.16,2200.0
2013-08-19 11:45:00,48.19,48.19,48.16,48.16,800.0,48.19,48.19,48.16,48.16,800.0
2013-08-19 11:50:00,48.15,48.18,48.15,48.18,1400.0,48.15,48.18,48.15,48.18,1400.0
2013-08-19 11:55:00,48.18,48.18,48.18,48.18,200.0,48.18,48.18,48.18,48.18,200.0
2013-08-19 12:00:00,48.18,48.18,48.07,48.1,7600.0,48.18,48.18,48.07,48.1,7600.0
2013-08-19 12:05:00,48.07,48.07,48.04,48.04,3000.0,48.07,48.07,48.04,48.04,3000.0
2013-08-19 12:10:00,48.04,48.04,48.01,48.01,1600.0,48.04,48.04,48.01,48.01,1600.0
2013-08-19 12:15:00,48.03,48.05,48.02,48.04,4200.0,48.03,48.05,48.02,48.04,4200.0
2013-08-19 12:20:00,48.02,48.02,48.02,48.02,2400.0,48.02,48.02,48.02,48.02,2400.0
2013-08-19 12:25:00,48.02,48.02,48.01,48.01,1000.0,48.02,48.02,48.01,48.01,1000.0
2013-08-19 12:30:00,47.99,48.02,47.99,48.02,5600.0,47.99,48.02,47.99,48.02,5600.0
2013-08-19 12:35:00,48.06,48.08,48.04,48.06,1400.0,48.06,48.08,48.04,48.06,1400.0
2013-08-19 12:40:00,48.05,48.07,48.05,48.07,1600.0,48.05,48.07,48.05,48.07,1600.0
2013-08-19 12:45:00,48.07,48.07,48.07,48.07,800.0,48.07,48.07,48.07,48.07,800.0
2013-08-19 12:50:00,48.07,48.07,48.07,48.07,400.0,48.07,48.07,48.07,48.07,400.0
2013-08-19 12:55:00,48.07,48.07,48.04,48.04,600.0,48.07,48.07,48.04,48.04,600.0
2013-08-19 13:00:00,48.06,48.06,48.02,48.02,1200.0,48.06,48.06,48.02,48.02,1200.0
2013-08-19 13:05:00,47.99,48.0,47.98,48.0,2200.0,47.99,48.0,47.98,48.0,2200.0
2013-08-19 13:10:00,48.02,48.05,47.99,48.05,5200.0,48.02,48.05,47.99,48.05,5200.0
2013-08-19 13:15:00,48.05,48.06,48.05,48.06,400.0,48.05,48.06,48.05,48.06,400.0
2013-08-19 13:20:00,48.06,48.06,48.04,48.05,1600.0,48.06,48.06,48.04,48.05,1600.0
2013-08-19 13:25:00,48.04,48.09,48.04,48.09,400.0,48.04,48.09,48.04,48.09,400.0
2013-08-19 13:30:00,48.08,48.08,48.01,48.01,1800.0,48.08,48.08,48.01,48.01,1800.0
2013-08-19 13:35:00,48.01,48.01,48.01,48.01,200.0,48.01,48.01,48.01,48.01,200.0
2013-08-19 13:40:00,48.01,48.01,48.0,48.01,4200.0,48.01,48.01,48.0,48.01,4200.0
2013-08-19 13:45:00,48.04,48.04,48.02,48.02,1000.0,48.04,48.04,48.02,48.02,1000.0
2013-08-19 13:50:00,48.02,48.05,48.02,48.05,3200.0,48.02,48.05,48.02,48.05,3200.0
2013-08-19 13:55:00,48.05,48.05,48.02,48.02,1000.0,48.05,48.05,48.02,48.02,1000.0
2013-08-19 14:00:00,48.01,48.06,48.01,48.05,800.0,48.01,48.06,48.01,48.05,800.0
2013-08-19 14:05:00,48.02,48.04,48.02,48.03,1200.0,48.02,48.04,48.02,48.03,1200.0
2013-08-19 14:10:00,48.02,48.02,48.01,48.01,600.0,48.02,48.02,48.01,48.01,600.0
2013-08-19 14:15:00,48.01,48.01,48.0,48.01,4000.0,48.01,48.01,48.0,48.01,4000.0
2013-08-19 14:20:00,48.03,48.03,48.02,48.02,1400.0,48.03,48.03,48.02,48.02,1400.0
2013-08-19 14:25:00,48.02,48.02,47.99,48.01,1800.0,48.02,48.02,47.99,48.01,1800.0
2013-08-19 14:30:00,48.01,48.01,47.99,48.0,11600.0,48.01,48.01,47.99,48.0,11600.0
2013-08-19 14:35:00,47.99,48.01,47.98,48.01,7600.0,47.99,48.01,47.98,48.01,7600.0
2013-08-19 14:40:00,48.03,48.05,48.03,48.05,1800.0,48.03,48.05,48.03,48.05,1800.0
2013-08-19 14:45:00,48.05,48.05,48.02,48.02,11800.0,48.05,48.05,48.02,48.02,11800.0
2013-08-19 14:50:00,48.04,48.06,48.04,48.05,7200.0,48.04,48.06,48.04,48.05,7200.0
2013-08-19 14:55:00,48.06,48.06,48.05,48.05,2000.0,48.06,48.06,48.05,48.05,2000.0
2013-08-19 15:00:00,48.06,48.06,48.02,48.05,11400.0,48.06,48.06,48.02,48.05,11400.0
2013-08-19 15:05:00,48.05,48.06,48.05,48.05,7200.0,48.05,48.06,48.05,48.05,7200.0
2013-08-19 15:10:00,48.05,48.08,48.04,48.08,5200.0,48.05,48.08,48.04,48.08,5200.0
2013-08-19 15:15:00,48.1,48.12,48.07,48.07,2400.0,48.1,48.12,48.07,48.07,2400.0
2013-08-19 15:20:00,48.08,48.12,48.08,48.12,2200.0,48.08,48.12,48.08,48.12,2200.0
2013-08-19 15:25:00,48.07,48.09,48.07,48.08,800.0,48.07,48.09,48.07,48.08,800.0
2013-08-19 15:30:00,48.1,48.1,48.05,48.05,7800.0,48.1,48.1,48.05,48.05,7800.0
2013-08-19 15:35:00,48.05,48.09,48.05,48.05,10000.0,48.05,48.09,48.05,48.05,10000.0
2013-08-19 15:40:00,48.05,48.08,48.05,48.08,8800.0,48.05,48.08,48.05,48.08,8800.0
2013-08-19 15:45:00,48.08,48.09,48.07,48.07,3600.0,48.08,48.09,48.07,48.07,3600.0
2013-08-19 15:50:00,48.07,48.07,48.05,48.05,9600.0,48.07,48.07,48.05,48.05,9600.0
2013-08-19 15:55:00,48.05,48.07,48.0,48.0,12200.0,48.05,48.07,48.0,48.0,12200.0
2013-08-20 09:30:00,48.06,48.06,47.99,47.99,2400.0,48.06,48.06,47.99,47.99,2400.0
2013-08-20 09:35:00,48.04,48.04,47.99,47.99,1200.0,48.04,48.04,47.99,47.99,1200.0
2013-08-20 09:40:00,47.99,47.99,47.99,47.99,200.0,47.99,47.99,47.99,47.99,200.0
2013-08-20 09:45:00,47.88,47.88,47.77,47.87,2000.0,47.88,47.88,47.77,47.87,2000.0
2013-08-20 09:50:00,47.84,47.99,47.84,47.99,5600.0,47.84,47.99,47.84,47.99,5600.0
2013-08-20 09:55:00,48.0,48.04,47.96,48.03,4800.0,48.0,48.04,47.96,48.03,4800.0
2013-08-20 10:00:00,48.02,48.02,48.0,48.01,600.0,48.02,48.02,48.0,48.01,600.0
2013-08-20 10:05:00,48.02,48.02,47.96,47.99,4600.0,48.02,48.02,47.96,47.99,4600.0
2013-08-20 10:10:00,48.07,48.08,48.07,48.08,600.0,48.07,48.08,48.07,48.08,600.0
2013-08-20 10:15:00,48.03,48.03,48.02,48.02,800.0,48.03,48.03,48.02,48.02,800.0
2013-08-20 10:20:00,48.06,48.12,48.03,48.09,1200.0,48.06,48.12,48.03,48.09,1200.0
2013-08-20 10:25:00,48.1,48.13,48.04,48.12,5000.0,48.1,48.13,48.04,48.12,5000.0
2013-08-20 10:30:00,48.13,48.17,48.13,48.17,1400.0,48.13,48.17,48.13,48.17,1400.0
2013-08-20 10:35:00,48.16,48.19,48.15,48.19,2000.0,48.16,48.19,48.15,48.19,2000.0
2013-08-20 10:40:00,48.25,48.29,48.25,48.27,1800.0,48.25,48.29,48.25,48.27,1800.0
2013-08-20 10:45:00,48.29,48.29,48.26,48.27,1400.0,48.29,48.29,48.26,48.27,1400.0
2013-08-20 10:50:00,48.27,48.31,48.27,48.27,2400.0,48.27,48.31,48.27,48.27,2400.0
2013-08-20 10:55:00,48.29,48.3,48.26,48.27,2400.0,48.29,48.3,48.26,48.27,2400.0
2013-08-20 11:00:00,48.25,48.32,48.24,48.29,3000.0,48.25,48.32,48.24,48.29,3000.0
2013-08-20 11:05:00,48.3,48.3,48.29,48.29,1200.0,48.3,48.3,48.29,48.29,1200.0
2013-08-20 11:10:00,48.27,48.3,48.25,48.27,3600.0,48.27,48.3,48.25,48.27,3600.0
2013-08-20 11:15:00,48.27,48.27,48.26,48.27,1800.0,48.27,48.27,48.26,48.27,1800.0
2013-08-20 11:20:00,48.27,48.33,48.25,48.31,37600.0,48.27,48.33,48.25,48.31,37600.0
2013-08-20 11:25:00,48.34,48.38,48.3,48.32,3800.0,48.34,48.38,48.3,48.32,3800.0
2013-08-20 11:30:00,48.33,48.4,48.33,48.4,4200.0,48.33,48.4,48.33,48.4,4200.0
2013-08-20 11:35:00,48.43,48.46,48.41,48.44,2200.0,48.43,48.46,48.41,48.44,2200.0
2013-08-20 11:40:00,48.44,48.44,48.44,48.44,400.0,48.44,48.44,48.44,48.44,400.0
2013-08-20 11:45:00,48.44,48.47,48.44,48.46,3200.0,48.44,48.47,48.44,48.46,3200.0
2013-08-20 11:50:00,48.45,48.45,48.44,48.44,600.0,48.45,48.45,48.44,48.44,600.0
2013-08-20 11:55:00,48.44,48.46,48.44,48.46,3200.0,48.44,48.46,48.44,48.46,3200.0
2013-08-20 12:00:00,48.44,48.46,48.43,48.43,3000.0,48.44,48.46,48.43,48.43,3000.0
2013-08-20 12:05:00,48.45,48.46,48.43,48.43,3400.0,48.45,48.46,48.43,48.43,3400.0
2013-08-20 12:10:00,48.44,48.45,48.44,48.45,1400.0,48.44,48.45,48.44,48.45,1400.0
2013-08-20 12:15:00,48.44,48.45,48.44,48.44,2200.0,48.44,48.45,48.44,48.44,2200.0
2013-08-20 12:20:00,48.45,48.45,48.43,48.43,1400.0,48.45,48.45,48.43,48.43,1400.0
2013-08-20 12:25:00,48.44,48.45,48.44,48.45,2000.0,48.44,48.45,48.44,48.45,2000.0
2013-08-20 12:30:00,48.44,48.46,48.43,48.45,4600.0,48.44,48.46,48.43,48.45,4600.0
2013-08-20 12:35:00,48.44,48.45,48.43,48.44,2800.0,48.44,48.45,48.43,48.44,2800.0
2013-08-20 12:40:00,48.44,48.44,48.41,48.42,600.0,48.44,48.44,48.41,48.42,600.0
2013-08-20 12:45:00,48.4,48.44,48.4,48.42,1400.0,48.4,48.44,48.4,48.42,1400.0
2013-08-20 12:50:00,48.44,48.44,48.39,48.39,3200.0,48.44,48.44,48.39,48.39,3200.0
2013-08-20 12:55:00,48.39,48.42,48.39,48.4,4400.0,48.39,48.42,48.39,48.4,4400.0
2013-08-20 13:00:00,48.38,48.42,48.38,48.4,2800.0,48.38,48.42,48.38,48.4,2800.0
2013-08-20 13:05:00,48.43,48.43,48.4,48.41,1400.0,48.43,48.43,48.4,48.41,1400.0
2013-08-20 13:10:00,48.4,48.41,48.38,48.4,2000.0,48.4,48.41,48.38,48.4,2000.0
2013-08-20 13:15:00,48.42,48.42,48.38,48.4,2000.0,48.42,48.42,48.38,48.4,2000.0
2013-08-20 13:20:00,48.4,48.43,48.4,48.43,1200.0,48.4,48.43,48.4,48.43,1200.0
2013-08-20 13:25:00,48.4,48.41,48.35,48.35,2800.0,48.4,48.41,48.35,48.35,2800.0
2013-08-20 13:30:00,48.35,48.35,48.29,48.3,2200.0,48.35,48.35,48.29,48.3,2200.0
2013-08-20 13:35:00,48.32,48.34,48.32,48.34,400.0,48.32,48.34,48.32,48.34,400.0
2013-08-20 13:40:00,48.34,48.34,48.3,48.33,1200.0,48.34,48.34,48.3,48.33,1200.0
2013-08-20 13:45:00,48.3,48.33,48.3,48.32,1600.0,48.3,48.33,48.3,48.32,1600.0
2013-08-20 13:50:00,48.32,48.33,48.3,48.33,8400.0,48.32,48.33,48.3,48.33,8400.0
2013-08-20 13:55:00,48.32,48.33,48.31,48.33,1400.0,48.32,48.33,48.31,48.33,1400.0
2013-08-20 14:00:00,48.34,48.34,48.32,48.34,1600.0,48.34,48.34,48.32,48.34,1600.0
2013-08-20 14:05:00,48.32,48.36,48.31,48.34,4800.0,48.32,48.36,48.31,48.34,4800.0
2013-08-20 14:10:00,48.34,48.35,48.34,48.34,1800.0,48.34,48.35,48.34,48.34,1800.0
2013-08-20 14:15:00,48.35,48.35,48.34,48.34,1800.0,48.35,48.35,48.34,48.34,1800.0
2013-08-20 14:20:00,48.33,48.34,48.3,48.34,7400.0,48.33,48.34,48.3,48.34,7400.0
2013-08-20 14:25:00,48.35,48.38,48.35,48.38,2400.0,48.35,48.38,48.35,48.38,2400.0
2013-08-20 14:30:00,48.37,48.4,48.35,48.4,7000.0,48.37,48.4,48.35,48.4,7000.0
2013-08-20 14:35:00,48.4,48.4,48.37,48.37,10400.0,48.4,48.4,48.37,48.37,10400.0
2013-08-20 14:40:00,48.36,48.4,48.36,48.4,6400.0,48.36,48.4,48.36,48.4,6400.0
2013-08-20 14:45:00,48.38,48.4,48.38,48.4,5600.0,48.38,48.4,48.38,48.4,5600.0
2013-08-20 14:50:00,48.38,48.4,48.38,48.4,800.0,48.38,48.4,48.38,48.4,800.0
2013-08-20 14:55:00,48.39,48.4,48.39,48.4,1600.0,48.39,48.4,48.39,48.4,1600.0
2013-08-20 15:00:00,48.4,48.4,48.39,48.4,10000.0,48.4,48.4,48.39,48.4,10000.0
2013-08-20 15:05:00,48.4,48.4,48.4,48.4,2600.0,48.4,48.4,48.4,48.4,2600.0
2013-08-20 15:10:00,48.4,48.41,48.4,48.41,3200.0,48.4,48.41,48.4,48.41,3200.0
2013-08-20 15:15:00,48.4,48.41,48.4,48.4,5800.0,48.4,48.41,48.4,48.4,5800.0
2013-08-20 15:20:00,48.4,48.4,48.4,48.4,7800.0,48.4,48.4,48.4,48.4,7800.0
2013-08-20 15:25:00,48.4,48.41,48.4,48.41,2200.0,48.4,48.41,48.4,48.41,2200.0
2013-08-20 15:30:00,48.41,48.43,48.41,48.42,5400.0,48.41,48.43,48.41,48.42,5400.0
2013-08-20 15:35:00,48.43,48.44,48.42,48.43,10800.0,48.43,48.44,48.42,48.43,10800.0
2013-08-20 15:40:00,48.43,48.44,48.37,48.37,15600.0,48.43,48.44,48.37,48.37,15600.0
2013-08-20 15:45:00,48.37,48.37,48.31,48.32,17600.0,48.37,48.37,48.31,48.32,17600.0
2013-08-20 15:50:00,48.32,48.32,48.25,48.25,26000.0,48.32,48.32,48.25,48.25,26000.0
2013-08-20 15:55:00,48.26,48.29,48.26,48.27,49200.0,48.26,48.29,48.26,48.27,49200.0
2013-08-21 09:30:00,48.03,48.23,48.03,48.23,2800.0,48.03,48.23,48.03,48.23,2800.0
2013-08-21 09:35:00,48.14,48.14,48.14,48.14,200.0,48.14,48.14,48.14,48.14,200.0
2013-08-21 09:40:00,48.1,48.11,48.1,48.11,400.0,48.1,48.11,48.1,48.11,400.0
2013-08-21 09:45:00,48.11,48.11,48.11,48.11,0.0,48.11,48.11,48.11,48.11,0.0
2013-08-21 09:50:00,48.1,48.12,48.06,48.07,2600.0,48.1,48.12,48.06,48.07,2600.0
2013-08-21 09:55:00,48.09,48.09,48.05,48.06,800.0,48.09,48.09,48.05,48.06,800.0
2013-08-21 10:00:00,48.03,48.03,47.98,47.99,2800.0,48.03,48.03,47.98,47.99,2800.0
2013-08-21 10:05:00,47.99,48.06,47.99,48.04,2200.0,47.99,48.06,47.99,48.04,2200.0
2013-08-21 10:10:00,48.06,48.06,47.99,48.0,6000.0,48.06,48.06,47.99,48.0,6000.0
2013-08-21 10:15:00,48.0,48.07,47.99,48.04,3200.0,48.0,48.07,47.99,48.04,3200.0
2013-08-21 10:20:00,48.11,48.18,48.11,48.18,1400.0,48.11,48.18,48.11,48.18,1400.0
2013-08-21 10:25:00,48.11,48.11,48.09,48.09,2000.0,48.11,48.11,48.09,48.09,2000.0
2013-08-21 10:30:00,48.03,48.03,48.03,48.03,200.0,48.03,48.03,48.03,48.03,200.0
2013-08-21 10:35:00,48.04,48.07,47.99,48.07,4600.0,48.04,48.07,47.99,48.07,4600.0
2013-08-21 10:40:00,48.11,48.11,48.04,48.08,3600.0,48.11,48.11,48.04,48.08,3600.0
2013-08-21 10:45:00,48.12,48.12,48.09,48.09,400.0,48.12,48.12,48.09,48.09,400.0
2013-08-21 10:50:00,48.08,48.08,48.08,48.08,200.0,48.08,48.08,48.08,48.08,200.0
2013-08-21 10:55:00,48.05,48.05,48.02,48.02,1600.0,48.05,48.05,48.02,48.02,1600.0
2013-08-21 11:00:00,48.01,48.06,48.0,48.02,9400.0,48.01,48.06,48.0,48.02,9400.0
2013-08-21 11:05:00,48.04,48.04,47.96,48.03,6600.0,48.04,48.04,47.96,48.03,6600.0
2013-08-21 11:10:00,48.02,48.02,47.99,48.0,5000.0,48.02,48.02,47.99,48.0,5000.0
2013-08-21 11:15:00,48.02,48.02,48.0,48.0,2200.0,48.02,48.02,48.0,48.0,2200.0
2013-08-21 11:20:00,48.01,48.05,48.01,48.04,9200.0,48.01,48.05,48.01,48.04,9200.0
2013-08-21 11:25:00,48.02,48.05,48.02,48.05,1600.0,48.02,48.05,48.02,48.05,1600.0
2013-08-21 11:30:00,48.04,48.04,48.03,48.03,1400.0,48.04,48.04,48.03,48.03,1400.0
2013-08-21 11:35:00,48.0,48.07,48.0,48.01,1600.0,48.0,48.07,48.0,48.01,1600.0
2013-08-21 11:40:00,48.01,48.01,48.01,48.01,0.0,48.01,48.01,48.01,48.01,0.0
2013-08-21 11:45:00,48.02,48.06,48.02,48.06,4000.0,48.02,48.06,48.02,48.06,4000.0
2013-08-21 11:50:00,48.04,48.05,48.01,48.01,4400.0,48.04,48.05,48.01,48.01,4400.0
2013-08-21 11:55:00,48.02,48.06,48.02,48.04,2600.0,48.02,48.06,48.02,48.04,2600.0
2013-08-21 12:00:00,48.04,48.04,48.02,48.03,1000.0,48.04,48.04,48.02,48.03,1000.0
2013-08-21 12:05:00,48.05,48.06,48.04,48.04,1000.0,48.05,48.06,48.04,48.04,1000.0
2013-08-21 12:10:00,48.06,48.06,48.05,48.05,3000.0,48.06,48.06,48.05,48.05,3000.0
2013-08-21 12:15:00,48.07,48.11,48.07,48.1,1200.0,48.07,48.11,48.07,48.1,1200.0
2013-08-21 12:20:00,48.11,48.15,48.11,48.11,1200.0,48.11,48.15,48.11,48.11,1200.0
2013-08-21 12:25:00,48.11,48.15,48.11,48.15,800.0,48.11,48.15,48.11,48.15,800.0
2013-08-21 12:30:00,48.13,48.13,48.12,48.12,2200.0,48.13,48.13,48.12,48.12,2200.0
2013-08-21 12:35:00,48.1,48.12,48.1,48.12,1800.0,48.1,48.12,48.1,48.12,1800.0
2013-08-21 12:40:00,48.13,48.13,48.13,48.13,200.0,48.13,48.13,48.13,48.13,200.0
2013-08-21 12:45:00,48.1,48.13,48.1,48.13,1600.0,48.1,48.13,48.1,48.13,1600.0
2013-08-21 12:50:00,48.11,48.13,48.1,48.1,800.0,48.11,48.13,48.1,48.1,800.0
2013-08-21 12:55:00,48.1,48.1,48.1,48.1,600.0,48.1,48.1,48.1,48.1,600.0
2013-08-21 13:00:00,48.1,48.12,48.09,48.1,1400.0,48.1,48.12,48.09,48.1,1400.0
2013-08-21 13:05:00,48.09,48.09,48.09,48.09,400.0,48.09,48.09,48.09,48.09,400.0
2013-08-21 13:10:00,48.1,48.1,48.09,48.09,600.0,48.1,48.1,48.09,48.09,600.0
2013-08-21 13:15:00,48.12,48.15,48.1,48.1,6000.0,48.12,48.15,48.1,48.1,6000.0
2013-08-21 13:20:00,48.1,48.1,48.09,48.09,800.0,48.1,48.1,48.09,48.09,800.0
2013-08-21 13:25:00,48.09,48.09,48.09,48.09,400.0,48.09,48.09,48.09,48.09,400.0
2013-08-21 13:30:00,48.1,48.11,48.08,48.1,1800.0,48.1,48.11,48.08,48.1,1800.0
2013-08-21 13:35:00,48.1,48.11,48.09,48.11,2000.0,48.1,48.11,48.09,48.11,2000.0
2013-08-21 13:40:00,48.11,48.17,48.1,48.17,3600.0,48.11,48.17,48.1,48.17,3600.0
2013-08-21 13:45:00,48.17,48.24,48.17,48.19,3400.0,48.17,48.24,48.17,48.19,3400.0
2013-08-21 13:50:00,48.23,48.24,48.21,48.22,2000.0,48.23,48.24,48.21,48.22,2000.0
2013-08-21 13:55:00,48.22,48.22,48.2,48.21,1800.0,48.22,48.22,48.2,48.21,1800.0
2013-08-21 14:00:00,48.17,48.17,48.07,48.09,7400.0,48.17,48.17,48.07,48.09,7400.0
2013-08-21 14:05:00,48.04,48.06,47.97,48.03,10600.0,48.04,48.06,47.97,48.03,10600.0
2013-08-21 14:10:00,48.09,48.09,48.06,48.08,3400.0,48.09,48.09,48.06,48.08,3400.0
2013-08-21 14:15:00,48.09,48.09,48.02,48.02,3400.0,48.09,48.09,48.02,48.02,3400.0
2013-08-21 14:20:00,48.01,48.04,47.99,48.04,8600.0,48.01,48.04,47.99,48.04,8600.0
2013-08-21 14:25:00,48.04,48.08,48.04,48.08,1600.0,48.04,48.08,48.04,48.08,1600.0
2013-08-21 14:30:00,48.1,48.23,48.09,48.23,2200.0,48.1,48.23,48.09,48.23,2200.0
2013-08-21 14:35:00,48.24,48.29,48.24,48.27,1800.0,48.24,48.29,48.24,48.27,1800.0
2013-08-21 14:40:00,48.24,48.26,48.24,48.26,2400.0,48.24,48.26,48.24,48.26,2400.0
2013-08-21 14:45:00,48.24,48.37,48.24,48.34,1800.0,48.24,48.37,48.24,48.34,1800.0
2013-08-21 14:50:00,48.32,48.32,48.3,48.3,2200.0,48.32,48.32,48.3,48.3,2200.0
2013-08-21 14:55:00,48.3,48.31,48.15,48.17,10600.0,48.3,48.31,48.15,48.17,10600.0
2013-08-21 15:00:00,48.16,48.2,48.09,48.19,17400.0,48.16,48.2,48.09,48.19,17400.0
2013-08-21 15:05:00,48.16,48.19,48.15,48.15,3600.0,48.16,48.19,48.15,48.15,3600.0
2013-08-21 15:10:00,48.13,48.15,48.12,48.12,3000.0,48.13,48.15,48.12,48.12,3000.0
2013-08-21 15:15:00,48.12,48.13,48.04,48.04,3400.0,48.12,48.13,48.04,48.04,3400.0
2013-08-21 15:20:00,48.07,48.07,48.04,48.05,5800.0,48.07,48.07,48.04,48.05,5800.0
2013-08-21 15:25:00,48.02,48.06,47.99,48.05,13200.0,48.02,48.06,47.99,48.05,13200.0
2013-08-21 15:30:00,48.04,48.05,48.02,48.02,3200.0,48.04,48.05,48.02,48.02,3200.0
2013-08-21 15:35:00,48.04,48.05,48.01,48.05,3200.0,48.04,48.05,48.01,48.05,3200.0
2013-08-21 15:40:00,48.0,48.02,47.99,48.02,13000.0,48.0,48.02,47.99,48.02,13000.0
2013-08-21 15:45:00,48.01,48.01,47.91,47.98,23200.0,48.01,48.01,47.91,47.98,23200.0
2013-08-21 15:50:00,47.98,48.03,47.96,48.01,37400.0,47.98,48.03,47.96,48.01,37400.0
2013-08-21 15:55:00,48.01,48.02,47.94,47.94,31200.0,48.01,48.02,47.94,47.94,31200.0
2013-08-22 09:30:00,48.16,48.16,48.16,48.16,4000.0,48.16,48.16,48.16,48.16,4000.0
2013-08-22 09:35:00,48.16,48.16,48.16,48.16,0.0,48.16,48.16,48.16,48.16,0.0
2013-08-22 09:40:00,48.16,48.16,48.16,48.16,0.0,48.16,48.16,48.16,48.16,0.0
2013-08-22 09:45:00,48.16,48.16,48.16,48.16,0.0,48.16,48.16,48.16,48.16,0.0
2013-08-22 09:50:00,48.12,48.12,48.05,48.05,400.0,48.12,48.12,48.05,48.05,400.0
2013-08-22 09:55:00,48.05,48.05,48.05,48.05,200.0,48.05,48.05,48.05,48.05,200.0
2013-08-22 10:00:00,48.1,48.18,48.1,48.16,6800.0,48.1,48.18,48.1,48.16,6800.0
2013-08-22 10:05:00,48.18,48.21,48.17,48.17,4400.0,48.18,48.21,48.17,48.17,4400.0
2013-08-22 10:10:00,48.17,48.28,48.16,48.28,1800.0,48.17,48.28,48.16,48.28,1800.0
2013-08-22 10:15:00,48.18,48.22,48.16,48.18,19600.0,48.18,48.22,48.16,48.18,19600.0
2013-08-22 10:20:00,48.22,48.37,48.22,48.35,24400.0,48.22,48.37,48.22,48.35,24400.0
2013-08-22 10:25:00,48.4,48.43,48.38,48.42,3200.0,48.4,48.43,48.38,48.42,3200.0
2013-08-22 10:30:00,48.45,48.49,48.44,48.49,3400.0,48.45,48.49,48.44,48.49,3400.0
2013-08-22 10:35:00,48.49,48.54,48.49,48.53,1400.0,48.49,48.54,48.49,48.53,1400.0
2013-08-22 10:40:00,48.53,48.63,48.53,48.63,6200.0,48.53,48.63,48.53,48.63,6200.0
2013-08-22 10:45:00,48.64,48.69,48.57,48.65,6400.0,48.64,48.69,48.57,48.65,6400.0
2013-08-22 10:50:00,48.67,48.67,48.64,48.64,800.0,48.67,48.67,48.64,48.64,800.0
2013-08-22 10:55:00,48.63,48.63,48.63,48.63,400.0,48.63,48.63,48.63,48.63,400.0
2013-08-22 11:00:00,48.62,48.72,48.62,48.7,5400.0,48.62,48.72,48.62,48.7,5400.0
2013-08-22 11:05:00,48.67,48.68,48.67,48.68,1000.0,48.67,48.68,48.67,48.68,1000.0
2013-08-22 11:10:00,48.64,48.64,48.56,48.56,2200.0,48.64,48.64,48.56,48.56,2200.0
2013-08-22 11:15:00,48.56,48.57,48.56,48.56,1000.0,48.56,48.57,48.56,48.56,1000.0
2013-08-22 11:20:00,48.56,48.56,48.51,48.51,2600.0,48.56,48.56,48.51,48.51,2600.0
2013-08-22 11:25:00,48.48,48.51,48.48,48.49,1400.0,48.48,48.51,48.48,48.49,1400.0
2013-08-22 11:30:00,48.49,48.59,48.49,48.59,2200.0,48.49,48.59,48.49,48.59,2200.0
2013-08-22 11:35:00,48.58,48.61,48.58,48.6,1600.0,48.58,48.61,48.58,48.6,1600.0
2013-08-22 11:40:00,48.6,48.6,48.6,48.6,1200.0,48.6,48.6,48.6,48.6,1200.0
2013-08-22 11:45:00,48.6,48.6,48.6,48.6,0.0,48.6,48.6,48.6,48.6,0.0
2013-08-22 11:50:00,48.59,48.6,48.59,48.59,1400.0,48.59,48.6,48.59,48.59,1400.0
2013-08-22 11:55:00,48.58,48.67,48.58,48.67,2000.0,48.58,48.67,48.58,48.67,2000.0
2013-08-22 12:00:00,48.63,48.63,48.59,48.59,2000.0,48.63,48.63,48.59,48.59,2000.0
2013-08-22 12:05:00,48.56,48.63,48.56,48.63,600.0,48.56,48.63,48.56,48.63,600.0
2013-08-22 12:10:00,48.59,48.59,48.58,48.58,400.0,48.59,48.59,48.58,48.58,400.0
2013-08-22 12:15:00,48.58,48.58,48.58,48.58,0.0,48.58,48.58,48.58,48.58,0.0
2013-08-22 12:20:00,48.58,48.58,48.58,48.58,0.0,48.58,48.58,48.58,48.58,0.0
2013-08-22 12:25:00,48.58,48.58,48.58,48.58,0.0,48.58,48.58,48.58,48.58,0.0
2013-08-22 12:30:00,48.58,48.58,48.58,48.58,0.0,48.58,48.58,48.58,48.58,0.0
2013-08-22 12:35:00,48.58,48.58,48.58,48.58,0.0,48.58,48.58,48.58,48.58,0.0
2013-08-22 12:40:00,48.58,48.58,48.58,48.58,0.0,48.58,48.58,48.58,48.58,0.0
2013-08-22 12:45:00,48.58,48.58,48.58,48.58,0.0,48.58,48.58,48.58,48.58,0.0
2013-08-22 12:50:00,48.58,48.58,48.58,48.58,0.0,48.58,48.58,48.58,48.58,0.0
2013-08-22 12:55:00,48.58,48.58,48.58,48.58,0.0,48.58,48.58,48.58,48.58,0.0
2013-08-22 13:00:00,48.58,48.58,48.58,48.58,0.0,48.58,48.58,48.58,48.58,0.0
2013-08-22 13:05:00,48.58,48.58,48.58,48.58,0.0,48.58,48.58,48.58,48.58,0.0
2013-08-22 13:10:00,48.58,48.58,48.58,48.58,0.0,48.58,48.58,48.58,48.58,0.0
2013-08-22 13:15:00,48.58,48.58,48.58,48.58,0.0,48.58,48.58,48.58,48.58,0.0
2013-08-22 13:20:00,48.58,48.58,48.58,48.58,0.0,48.58,48.58,48.58,48.58,0.0
2013-08-22 13:25:00,48.58,48.58,48.58,48.58,0.0,48.58,48.58,48.58,48.58,0.0
2013-08-22 13:30:00,48.58,48.58,48.58,48.58,0.0,48.58,48.58,48.58,48.58,0.0
2013-08-22 13:35:00,48.58,48.58,48.58,48.58,0.0,48.58,48.58,48.58,48.58,0.0
2013-08-22 13:40:00,48.58,48.58,48.58,48.58,0.0,48.58,48.58,48.58,48.58,0.0
2013-08-22 13:45:00,48.58,48.58,48.58,48.58,0.0,48.58,48.58,48.58,48.58,0.0
2013-08-22 13:50:00,48.58,48.58,48.58,48.58,0.0,48.58,48.58,48.58,48.58,0.0
2013-08-22 13:55:00,48.58,48.58,48.58,48.58,0.0,48.58,48.58,48.58,48.58,0.0
2013-08-22 14:00:00,48.58,48.58,48.58,48.58,0.0,48.58,48.58,48.58,48.58,0.0
2013-08-22 14:05:00,48.58,48.58,48.58,48.58,400.0,48.58,48.58,48.58,48.58,400.0
2013-08-22 14:10:00,48.58,48.58,48.58,48.58,0.0,48.58,48.58,48.58,48.58,0.0
2013-08-22 14:15:00,48.58,48.58,48.58,48.58,0.0,48.58,48.58,48.58,48.58,0.0
2013-08-22 14:20:00,48.58,48.58,48.58,48.58,0.0,48.58,48.58,48.58,48.58,0.0
2013-08-22 14:25:00,48.58,48.58,48.58,48.58,0.0,48.58,48.58,48.58,48.58,0.0
2013-08-22 14:30:00,48.58,48.58,48.58,48.58,0.0,48.58,48.58,48.58,48.58,0.0
2013-08-22 14:35:00,48.58,48.58,48.58,48.58,0.0,48.58,48.58,48.58,48.58,0.0
2013-08-22 14:40:00,48.58,48.58,48.58,48.58,0.0,48.58,48.58,48.58,48.58,0.0
2013-08-22 14:45:00,48.58,48.58,48.58,48.58,0.0,48.58,48.58,48.58,48.58,0.0
2013-08-22 14:50:00,48.58,48.58,48.58,48.58,0.0,48.58,48.58,48.58,48.58,0.0
2013-08-22 14:55:00,48.58,48.58,48.58,48.58,0.0,48.58,48.58,48.58,48.58,0.0
2013-08-22 15:00:00,48.58,48.58,48.58,48.58,0.0,48.58,48.58,48.58,48.58,0.0
2013-08-22 15:05:00,48.58,48.58,48.58,48.58,0.0,48.58,48.58,48.58,48.58,0.0
2013-08-22 15:10:00,48.58,48.58,48.58,48.58,0.0,48.58,48.58,48.58,48.58,0.0
2013-08-22 15:15:00,48.58,48.58,48.58,48.58,0.0,48.58,48.58,48.58,48.58,0.0
2013-08-22 15:20:00,48.58,48.58,48.58,48.58,0.0,48.58,48.58,48.58,48.58,0.0
2013-08-22 15:25:00,48.35,48.99,48.35,48.96,7600.0,48.35,48.99,48.35,48.96,7600.0
2013-08-22 15:30:00,48.66,48.85,48.65,48.85,6600.0,48.66,48.85,48.65,48.85,6600.0
2013-08-22 15:35:00,48.7,48.74,48.7,48.73,12800.0,48.7,48.74,48.7,48.73,12800.0
2013-08-22 15:40:00,48.73,48.74,48.73,48.73,6600.0,48.73,48.74,48.73,48.73,6600.0
2013-08-22 15:45:00,48.73,48.73,48.65,48.65,7200.0,48.73,48.73,48.65,48.65,7200.0
2013-08-22 15:50:00,48.65,48.65,48.56,48.6,15600.0,48.65,48.65,48.56,48.6,15600.0
2013-08-22 15:55:00,48.59,48.62,48.54,48.57,12800.0,48.59,48.62,48.54,48.57,12800.0
2013-08-23 09:30:00,48.76,48.76,48.43,48.43,4000.0,48.76,48.76,48.43,48.43,4000.0
2013-08-23 09:35:00,48.43,48.43,48.43,48.43,0.0,48.43,48.43,48.43,48.43,0.0
2013-08-23 09:40:00,48.45,48.46,48.45,48.46,800.0,48.45,48.46,48.45,48.46,800.0
2013-08-23 09:45:00,48.46,48.46,48.46,48.46,0.0,48.46,48.46,48.46,48.46,0.0
2013-08-23 09:50:00,48.63,48.76,48.55,48.75,6800.0,48.63,48.76,48.55,48.75,6800.0
2013-08-23 09:55:00,48.67,48.67,48.67,48.67,400.0,48.67,48.67,48.67,48.67,400.0
2013-08-23 10:00:00,48.65,48.66,48.49,48.49,5200.0,48.65,48.66,48.49,48.49,5200.0
2013-08-23 10:05:00,48.49,48.49,48.49,48.49,0.0,48.49,48.49,48.49,48.49,0.0
2013-08-23 10:10:00,48.49,48.49,48.49,48.49,0.0,48.49,48.49,48.49,48.49,0.0
2013-08-23 10:15:00,48.59,48.59,48.49,48.54,600.0,48.59,48.59,48.49,48.54,600.0
2013-08-23 10:20:00,48.51,48.51,48.44,48.44,6400.0,48.51,48.51,48.44,48.44,6400.0
2013-08-23 10:25:00,48.38,48.51,48.35,48.45,9400.0,48.38,48.51,48.35,48.45,9400.0
2013-08-23 10:30:00,48.48,48.54,48.47,48.51,3600.0,48.48,48.54,48.47,48.51,3600.0
2013-08-23 10:35:00,48.52,48.54,48.51,48.52,1200.0,48.52,48.54,48.51,48.52,1200.0
2013-08-23 10:40:00,48.54,48.59,48.54,48.59,2000.0,48.54,48.59,48.54,48.59,2000.0
2013-08-23 10:45:00,48.58,48.58,48.51,48.52,2400.0,48.58,48.58,48.51,48.52,2400.0
2013-08-23 10:50:00,48.54,48.58,48.51,48.51,2000.0,48.54,48.58,48.51,48.51,2000.0
2013-08-23 10:55:00,48.54,48.54,48.54,48.54,400.0,48.54,48.54,48.54,48.54,400.0
2013-08-23 11:00:00,48.54,48.56,48.47,48.47,21000.0,48.54,48.56,48.47,48.47,21000.0
2013-08-23 11:05:00,48.46,48.51,48.42,48.45,8600.0,48.46,48.51,48.42,48.45,8600.0
2013-08-23 11:10:00,48.43,48.51,48.43,48.43,8400.0,48.43,48.51,48.43,48.43,8400.0
2013-08-23 11:15:00,48.42,48.44,48.42,48.42,2200.0,48.42,48.44,48.42,48.42,2200.0
2013-08-23 11:20:00,48.42,48.42,48.35,48.35,3400.0,48.42,48.42,48.35,48.35,3400.0
2013-08-23 11:25:00,48.35,48.35,48.29,48.32,6400.0,48.35,48.35,48.29,48.32,6400.0
2013-08-23 11:30:00,48.32,48.47,48.32,48.36,6600.0,48.32,48.47,48.32,48.36,6600.0
2013-08-23 11:35:00,48.34,48.37,48.34,48.35,1000.0,48.34,48.37,48.34,48.35,1000.0
2013-08-23 11:40:00,48.38,48.41,48.37,48.41,2000.0,48.38,48.41,48.37,48.41,2000.0
2013-08-23 11:45:00,48.41,48.41,48.41,48.41,0.0,48.41,48.41,48.41,48.41,0.0
2013-08-23 11:50:00,48.42,48.42,48.39,48.39,1800.0,48.42,48.42,48.39,48.39,1800.0
2013-08-23 11:55:00,48.36,48.37,48.29,48.29,1800.0,48.36,48.37,48.29,48.29,1800.0
2013-08-23 12:00:00,48.29,48.38,48.29,48.37,6600.0,48.29,48.38,48.29,48.37,6600.0
2013-08-23 12:05:00,48.41,48.48,48.41,48.42,2200.0,48.41,48.48,48.41,48.42,2200.0
2013-08-23 12:10:00,48.42,48.42,48.38,48.38,3600.0,48.42,48.42,48.38,48.38,3600.0
2013-08-23 12:15:00,48.36,48.41,48.35,48.41,2600.0,48.36,48.41,48.35,48.41,2600.0
2013-08-23 12:20:00,48.4,48.47,48.4,48.44,3600.0,48.4,48.47,48.4,48.44,3600.0
2013-08-23 12:25:00,48.46,48.46,48.45,48.45,1800.0,48.46,48.46,48.45,48.45,1800.0
2013-08-23 12:30:00,48.45,48.45,48.45,48.45,200.0,48.45,48.45,48.45,48.45,200.0
2013-08-23 12:35:00,48.45,48.47,48.45,48.47,2400.0,48.45,48.47,48.45,48.47,2400.0
2013-08-23 12:40:00,48.52,48.52,48.52,48.52,600.0,48.52,48.52,48.52,48.52,600.0
2013-08-23 12:45:00,48.56,48.56,48.56,48.56,1000.0,48.56,48.56,48.56,48.56,1000.0
2013-08-23 12:50:00,48.56,48.6,48.55,48.6,6600.0,48.56,48.6,48.55,48.6,6600.0
2013-08-23 12:55:00,48.62,48.67,48.62,48.67,800.0,48.62,48.67,48.62,48.67,800.0
2013-08-23 13:00:00,48.67,48.67,48.67,48.67,0.0,48.67,48.67,48.67,48.67,0.0
2013-08-23 13:05:00,48.63,48.68,48.63,48.68,1800.0,48.63,48.68,48.63,48.68,1800.0
2013-08-23 13:10:00,48.68,48.68,48.64,48.65,4400.0,48.68,48.68,48.64,48.65,4400.0
2013-08-23 13:15:00,48.63,48.63,48.6,48.6,600.0,48.63,48.63,48.6,48.6,600.0
2013-08-23 13:20:00,48.63,48.66,48.61,48.66,6600.0,48.63,48.66,48.61,48.66,6600.0
2013-08-23 13:25:00,48.66,48.67,48.66,48.66,1200.0,48.66,48.67,48.66,48.66,1200.0
2013-08-23 13:30:00,48.67,48.68,48.66,48.68,2800.0,48.67,48.68,48.66,48.68,2800.0
2013-08-23 13:35:00,48.69,48.73,48.67,48.73,3000.0,48.69,48.73,48.67,48.73,3000.0
2013-08-23 13:40:00,48.74,48.74,48.72,48.72,1000.0,48.74,48.74,48.72,48.72,1000.0
2013-08-23 13:45:00,48.75,48.76,48.72,48.72,1400.0,48.75,48.76,48.72,48.72,1400.0
2013-08-23 13:50:00,48.75,48.76,48.72,48.74,4200.0,48.75,48.76,48.72,48.74,4200.0
2013-08-23 13:55:00,48.76,48.87,48.76,48.82,6800.0,48.76,48.87,48.76,48.82,6800.0
2013-08-23 14:00:00,48.82,48.83,48.8,48.8,2200.0,48.82,48.83,48.8,48.8,2200.0
2013-08-23 14:05:00,48.79,48.8,48.78,48.8,1800.0,48.79,48.8,48.78,48.8,1800.0
2013-08-23 14:10:00,48.76,48.8,48.76,48.8,600.0,48.76,48.8,48.76,48.8,600.0
2013-08-23 14:15:00,48.77,48.78,48.77,48.78,1400.0,48.77,48.78,48.77,48.78,1400.0
2013-08-23 14:20:00,48.77,48.79,48.75,48.76,3200.0,48.77,48.79,48.75,48.76,3200.0
2013-08-23 14:25:00,48.74,48.74,48.66,48.66,3600.0,48.74,48.74,48.66,48.66,3600.0
2013-08-23 14:30:00,48.68,48.68,48.66,48.66,2800.0,48.68,48.68,48.66,48.66,2800.0
2013-08-23 14:35:00,48.67,48.67,48.62,48.62,6800.0,48.67,48.67,48.62,48.62,6800.0
2013-08-23 14:40:00,48.62,48.62,48.53,48.56,5400.0,48.62,48.62,48.53,48.56,5400.0
2013-08-23 14:45:00,48.58,48.65,48.58,48.63,6800.0,48.58,48.65,48.58,48.63,6800.0
2013-08-23 14:50:00,48.62,48.63,48.62,48.63,2000.0,48.62,48.63,48.62,48.63,2000.0
2013-08-23 14:55:00,48.64,48.64,48.63,48.63,2600.0,48.64,48.64,48.63,48.63,2600.0
2013-08-23 15:00:00,48.63,48.63,48.63,48.63,800.0,48.63,48.63,48.63,48.63,800.0
2013-08-23 15:05:00,48.63,48.67,48.62,48.67,6400.0,48.63,48.67,48.62,48.67,6400.0
2013-08-23 15:10:00,48.69,48.69,48.63,48.69,4600.0,48.69,48.69,48.63,48.69,4600.0
2013-08-23 15:15:00,48.69,48.7,48.68,48.7,4000.0,48.69,48.7,48.68,48.7,4000.0
2013-08-23 15:20:00,48.7,48.76,48.7,48.74,4400.0,48.7,48.76,48.7,48.74,4400.0
2013-08-23 15:25:00,48.76,48.76,48.73,48.74,6200.0,48.76,48.76,48.73,48.74,6200.0
2013-08-23 15:30:00,48.75,48.76,48.71,48.71,6200.0,48.75,48.76,48.71,48.71,6200.0
2013-08-23 15:35:00,48.7,48.72,48.68,48.69,5400.0,48.7,48.72,48.68,48.69,5400.0
2013-08-23 15:40:00,48.68,48.69,48.66,48.69,3800.0,48.68,48.69,48.66,48.69,3800.0
2013-08-23 15:45:00,48.7,48.8,48.7,48.78,10600.0,48.7,48.8,48.7,48.78,10600.0
2013-08-23 15:50:00,48.74,48.77,48.68,48.71,10200.0,48.74,48.77,48.68,48.71,10200.0
2013-08-23 15:55:00,48.71,48.74,48.62,48.63,15000.0,48.71,48.74,48.62,48.63,15000.0
2013-08-26 09:30:00,48.6,48.6,48.6,48.6,2800.0,48.6,48.6,48.6,48.6,2800.0
2013-08-26 09:35:00,48.81,48.81,48.66,48.66,800.0,48.81,48.81,48.66,48.66,800.0
2013-08-26 09:40:00,48.68,48.68,48.68,48.68,800.0,48.68,48.68,48.68,48.68,800.0
2013-08-26 09:45:00,48.68,48.68,48.68,48.68,0.0,48.68,48.68,48.68,48.68,0.0
2013-08-26 09:50:00,48.68,48.68,48.68,48.68,0.0,48.68,48.68,48.68,48.68,0.0
2013-08-26 09:55:00,48.68,48.68,48.68,48.68,0.0,48.68,48.68,48.68,48.68,0.0
2013-08-26 10:00:00,48.68,48.75,48.68,48.72,12800.0,48.68,48.75,48.68,48.72,12800.0
2013-08-26 10:05:00,48.92,48.96,48.92,48.96,1600.0,48.92,48.96,48.92,48.96,1600.0
2013-08-26 10:10:00,48.95,48.96,48.92,48.96,2000.0,48.95,48.96,48.92,48.96,2000.0
2013-08-26 10:15:00,48.96,48.99,48.94,48.97,7600.0,48.96,48.99,48.94,48.97,7600.0
2013-08-26 10:20:00,48.97,48.97,48.97,48.97,800.0,48.97,48.97,48.97,48.97,800.0
2013-08-26 10:25:00,48.97,48.99,48.97,48.99,2000.0,48.97,48.99,48.97,48.99,2000.0
2013-08-26 10:30:00,48.99,49.02,48.99,48.99,10000.0,48.99,49.02,48.99,48.99,10000.0
2013-08-26 10:35:00,48.99,49.04,48.98,49.04,5200.0,48.99,49.04,48.98,49.04,5200.0
2013-08-26 10:40:00,49.04,49.06,49.02,49.06,2800.0,49.04,49.06,49.02,49.06,2800.0
2013-08-26 10:45:00,49.07,49.13,49.06,49.06,7200.0,49.07,49.13,49.06,49.06,7200.0
2013-08-26 10:50:00,49.06,49.07,49.05,49.06,2400.0,49.06,49.07,49.05,49.06,2400.0
2013-08-26 10:55:00,49.07,49.1,49.01,49.1,9200.0,49.07,49.1,49.01,49.1,9200.0
2013-08-26 11:00:00,49.1,49.17,49.09,49.16,7600.0,49.1,49.17,49.09,49.16,7600.0
2013-08-26 11:05:00,49.16,49.16,49.02,49.03,3600.0,49.16,49.16,49.02,49.03,3600.0
2013-08-26 11:10:00,49.05,49.12,49.05,49.12,4800.0,49.05,49.12,49.05,49.12,4800.0
2013-08-26 11:15:00,49.12,49.17,49.09,49.09,4400.0,49.12,49.17,49.09,49.09,4400.0
2013-08-26 11:20:00,49.07,49.1,49.06,49.09,13600.0,49.07,49.1,49.06,49.09,13600.0
2013-08-26 11:25:00,49.09,49.09,49.09,49.09,2000.0,49.09,49.09,49.09,49.09,2000.0
2013-08-26 11:30:00,49.04,49.05,49.02,49.05,2400.0,49.04,49.05,49.02,49.05,2400.0
2013-08-26 11:35:00,49.04,49.04,49.04,49.04,1200.0,49.04,49.04,49.04,49.04,1200.0
2013-08-26 11:40:00,49.05,49.07,49.04,49.06,2800.0,49.05,49.07,49.04,49.06,2800.0
2013-08-26 11:45:00,49.06,49.07,49.05,49.05,2400.0,49.06,49.07,49.05,49.05,2400.0
2013-08-26 11:50:00,49.06,49.08,49.06,49.07,1600.0,49.06,49.08,49.06,49.07,1600.0
2013-08-26 11:55:00,49.08,49.09,49.07,49.08,2800.0,49.08,49.09,49.07,49.08,2800.0
2013-08-26 12:00:00,49.09,49.09,49.09,49.09,2400.0,49.09,49.09,49.09,49.09,2400.0
2013-08-26 12:05:00,49.09,49.09,49.06,49.06,1600.0,49.09,49.09,49.06,49.06,1600.0
2013-08-26 12:10:00,49.06,49.06,49.06,49.06,800.0,49.06,49.06,49.06,49.06,800.0
2013-08-26 12:15:00,49.06,49.06,49.02,49.04,3600.0,49.06,49.06,49.02,49.04,3600.0
2013-08-26 12:20:00,49.07,49.07,49.02,49.02,1600.0,49.07,49.07,49.02,49.02,1600.0
2013-08-26 12:25:00,49.1,49.1,49.06,49.07,3200.0,49.1,49.1,49.06,49.07,3200.0
2013-08-26 12:30:00,49.07,49.07,49.07,49.07,400.0,49.07,49.07,49.07,49.07,400.0
2013-08-26 12:35:00,49.1,49.13,49.09,49.13,2400.0,49.1,49.13,49.09,49.13,2400.0
2013-08-26 12:40:00,49.13,49.13,49.09,49.09,2400.0,49.13,49.13,49.09,49.09,2400.0
2013-08-26 12:45:00,49.1,49.1,49.06,49.06,2400.0,49.1,49.1,49.06,49.06,2400.0
2013-08-26 12:50:00,49.06,49.1,49.06,49.1,2400.0,49.06,49.1,49.06,49.1,2400.0
2013-08-26 12:55:00,49.1,49.12,49.1,49.11,2000.0,49.1,49.12,49.1,49.11,2000.0
2013-08-26 13:00:00,49.12,49.13,49.08,49.08,4000.0,49.12,49.13,49.08,49.08,4000.0
2013-08-26 13:05:00,49.13,49.13,49.11,49.12,2000.0,49.13,49.13,49.11,49.12,2000.0
2013-08-26 13:10:00,49.08,49.08,49.08,49.08,400.0,49.08,49.08,49.08,49.08,400.0
2013-08-26 13:15:00,49.12,49.12,49.12,49.12,800.0,49.12,49.12,49.12,49.12,800.0
2013-08-26 13:20:00,49.13,49.13,49.13,49.13,1200.0,49.13,49.13,49.13,49.13,1200.0
2013-08-26 13:25:00,49.13,49.13,49.1,49.1,3200.0,49.13,49.13,49.1,49.1,3200.0
2013-08-26 13:30:00,49.08,49.08,49.03,49.05,9200.0,49.08,49.08,49.03,49.05,9200.0
2013-08-26 13:35:00,49.05,49.08,48.99,49.02,14000.0,49.05,49.08,48.99,49.02,14000.0
2013-08-26 13:40:00,49.02,49.02,48.96,48.97,6800.0,49.02,49.02,48.96,48.97,6800.0
2013-08-26 13:45:00,48.97,49.02,48.97,49.02,2400.0,48.97,49.02,48.97,49.02,2400.0
2013-08-26 13:50:00,49.04,49.04,48.99,48.99,3200.0,49.04,49.04,48.99,48.99,3200.0
2013-08-26 13:55:00,48.98,49.01,48.97,48.97,10000.0,48.98,49.01,48.97,48.97,10000.0
2013-08-26 14:00:00,48.98,49.03,48.97,49.02,13600.0,48.98,49.03,48.97,49.02,13600.0
2013-08-26 14:05:00,48.99,49.05,48.98,49.03,22000.0,48.99,49.05,48.98,49.03,22000.0
2013-08-26 14:10:00,49.03,49.06,48.98,49.04,18800.0,49.03,49.06,48.98,49.04,18800.0
2013-08-26 14:15:00,49.02,49.08,48.99,49.01,20000.0,49.02,49.08,48.99,49.01,20000.0
2013-08-26 14:20:00,49.05,49.07,49.01,49.07,16800.0,49.05,49.07,49.01,49.07,16800.0
2013-08-26 14:25:00,49.08,49.1,49.04,49.08,18000.0,49.08,49.1,49.04,49.08,18000.0
2013-08-26 14:30:00,49.09,49.16,49.09,49.12,7200.0,49.09,49.16,49.09,49.12,7200.0
2013-08-26 14:35:00,49.13,49.13,49.12,49.12,1600.0,49.13,49.13,49.12,49.12,1600.0
2013-08-26 14:40:00,49.12,49.15,49.12,49.15,2800.0,49.12,49.15,49.12,49.15,2800.0
2013-08-26 14:45:00,49.15,49.15,49.14,49.14,4400.0,49.15,49.15,49.14,49.14,4400.0
2013-08-26 14:50:00,49.15,49.16,49.15,49.15,2000.0,49.15,49.16,49.15,49.15,2000.0
2013-08-26 14:55:00,49.15,49.15,49.12,49.12,2400.0,49.15,49.15,49.12,49.12,2400.0
2013-08-26 15:00:00,49.14,49.18,49.11,49.11,6000.0,49.14,49.18,49.11,49.11,6000.0
2013-08-26 15:05:00,49.12,49.15,49.11,49.15,5200.0,49.12,49.15,49.11,49.15,5200.0
2013-08-26 15:10:00,49.15,49.15,49.07,49.07,4000.0,49.15,49.15,49.07,49.07,4000.0
2013-08-26 15:15:00,49.03,49.03,48.99,48.99,4000.0,49.03,49.03,48.99,48.99,4000.0
2013-08-26 15:20:00,48.99,48.99,48.88,48.89,3200.0,48.99,48.99,48.88,48.89,3200.0
2013-08-26 15:25:00,48.89,48.89,48.83,48.87,8400.0,48.89,48.89,48.83,48.87,8400.0
2013-08-26 15:30:00,48.88,48.92,48.85,48.88,7600.0,48.88,48.92,48.85,48.88,7600.0
2013-08-26 15:35:00,48.9,48.94,48.9,48.93,6800.0,48.9,48.94,48.9,48.93,6800.0
2013-08-26 15:40:00,48.93,48.99,48.93,48.99,10000.0,48.93,48.99,48.93,48.99,10000.0
2013-08-26 15:45:00,48.99,49.0,48.93,48.95,8000.0,48.99,49.0,48.93,48.95,8000.0
2013-08-26 15:50:00,48.93,48.94,48.87,48.91,30800.0,48.93,48.94,48.87,48.91,30800.0
2013-08-26 15:55:00,48.88,48.88,48.8,48.85,56400.0,48.88,48.88,48.8,48.85,56400.0
2013-08-27 09:30:00,48.41,48.45,48.13,48.13,2000.0,48.41,48.45,48.13,48.13,2000.0
2013-08-27 09:35:00,48.09,48.09,48.02,48.06,2400.0,48.09,48.09,48.02,48.06,2400.0
2013-08-27 09:40:00,48.07,48.07,47.93,47.97,7200.0,48.07,48.07,47.93,47.97,7200.0
2013-08-27 09:45:00,47.98,48.12,47.98,48.12,3400.0,47.98,48.12,47.98,48.12,3400.0
2013-08-27 09:50:00,48.14,48.22,48.12,48.12,5200.0,48.14,48.22,48.12,48.12,5200.0
2013-08-27 09:55:00,48.13,48.21,48.11,48.15,10000.0,48.13,48.21,48.11,48.15,10000.0
2013-08-27 10:00:00,48.15,48.37,48.13,48.24,11000.0,48.15,48.37,48.13,48.24,11000.0
2013-08-27 10:05:00,48.24,48.24,48.23,48.23,600.0,48.24,48.24,48.23,48.23,600.0
2013-08-27 10:10:00,48.23,48.27,48.23,48.27,2000.0,48.23,48.27,48.23,48.27,2000.0
2013-08-27 10:15:00,48.25,48.25,48.02,48.18,5600.0,48.25,48.25,48.02,48.18,5600.0
2013-08-27 10:20:00,48.18,48.2,48.13,48.17,3200.0,48.18,48.2,48.13,48.17,3200.0
2013-08-27 10:25:00,48.12,48.16,48.01,48.16,3200.0,48.12,48.16,48.01,48.16,3200.0
2013-08-27 10:30:00,48.11,48.16,48.02,48.1,2600.0,48.11,48.16,48.02,48.1,2600.0
2013-08-27 10:35:00,48.13,48.17,48.13,48.15,2400.0,48.13,48.17,48.13,48.15,2400.0
2013-08-27 10:40:00,48.17,48.2,48.04,48.17,12600.0,48.17,48.2,48.04,48.17,12600.0
2013-08-27 10:45:00,48.14,48.17,48.04,48.15,11600.0,48.14,48.17,48.04,48.15,11600.0
2013-08-27 10:50:00,48.17,48.17,48.06,48.13,19200.0,48.17,48.17,48.06,48.13,19200.0
2013-08-27 10:55:00,48.11,48.16,48.08,48.12,10200.0,48.11,48.16,48.08,48.12,10200.0
2013-08-27 11:00:00,48.17,48.23,48.16,48.2,2000.0,48.17,48.23,48.16,48.2,2000.0
2013-08-27 11:05:00,48.18,48.18,48.09,48.09,3800.0,48.18,48.18,48.09,48.09,3800.0
2013-08-27 11:10:00,48.12,48.12,48.07,48.07,3400.0,48.12,48.12,48.07,48.07,3400.0
2013-08-27 11:15:00,48.16,48.16,48.16,48.16,1200.0,48.16,48.16,48.16,48.16,1200.0
2013-08-27 11:20:00,48.24,48.24,48.21,48.21,1200.0,48.24,48.24,48.21,48.21,1200.0
2013-08-27 11:25:00,48.24,48.27,48.23,48.24,3800.0,48.24,48.27,48.23,48.24,3800.0
2013-08-27 11:30:00,48.24,48.25,48.14,48.14,2800.0,48.24,48.25,48.14,48.14,2800.0
2013-08-27 11:35:00,48.09,48.13,48.04,48.13,5200.0,48.09,48.13,48.04,48.13,5200.0
2013-08-27 11:40:00,48.18,48.18,48.09,48.1,4400.0,48.18,48.18,48.09,48.1,4400.0
2013-08-27 11:45:00,48.1,48.17,48.07,48.08,7800.0,48.1,48.17,48.07,48.08,7800.0
2013-08-27 11:50:00,48.1,48.1,48.04,48.04,2800.0,48.1,48.1,48.04,48.04,2800.0
2013-08-27 11:55:00,48.06,48.1,48.04,48.07,5800.0,48.06,48.1,48.04,48.07,5800.0
2013-08-27 12:00:00,48.07,48.11,47.93,47.93,11200.0,48.07,48.11,47.93,47.93,11200.0
2013-08-27 12:05:00,47.93,47.94,47.82,47.87,3600.0,47.93,47.94,47.82,47.87,3600.0
2013-08-27 12:10:00,47.9,47.91,47.85,47.85,4200.0,47.9,47.91,47.85,47.85,4200.0
2013-08-27 12:15:00,47.88,47.9,47.88,47.9,1800.0,47.88,47.9,47.88,47.9,1800.0
2013-08-27 12:20:00,47.92,47.99,47.92,47.99,2600.0,47.92,47.99,47.92,47.99,2600.0
2013-08-27 12:25:00,47.95,47.95,47.86,47.86,1800.0,47.95,47.95,47.86,47.86,1800.0
2013-08-27 12:30:00,47.86,47.86,47.75,47.82,5200.0,47.86,47.86,47.75,47.82,5200.0
2013-08-27 12:35:00,47.81,47.9,47.81,47.85,2000.0,47.81,47.9,47.81,47.85,2000.0
2013-08-27 12:40:00,47.85,47.85,47.75,47.75,4000.0,47.85,47.85,47.75,47.75,4000.0
2013-08-27 12:45:00,47.76,47.77,47.73,47.76,2800.0,47.76,47.77,47.73,47.76,2800.0
2013-08-27 12:50:00,47.76,47.82,47.76,47.8,2600.0,47.76,47.82,47.76,47.8,2600.0
2013-08-27 12:55:00,47.8,47.8,47.73,47.75,1800.0,47.8,47.8,47.73,47.75,1800.0
2013-08-27 13:00:00,47.76,47.77,47.74,47.76,5000.0,47.76,47.77,47.74,47.76,5000.0
2013-08-27 13:05:00,47.76,47.8,47.74,47.79,4400.0,47.76,47.8,47.74,47.79,4400.0
2013-08-27 13:10:00,47.8,47.84,47.78,47.8,2000.0,47.8,47.84,47.78,47.8,2000.0
2013-08-27 13:15:00,47.79,47.79,47.69,47.7,7000.0,47.79,47.79,47.69,47.7,7000.0
2013-08-27 13:20:00,47.66,47.73,47.63,47.69,3000.0,47.66,47.73,47.63,47.69,3000.0
2013-08-27 13:25:00,47.65,47.65,47.55,47.55,5200.0,47.65,47.65,47.55,47.55,5200.0
2013-08-27 13:30:00,47.58,47.65,47.58,47.65,4600.0,47.58,47.65,47.58,47.65,4600.0
2013-08-27 13:35:00,47.74,47.79,47.7,47.71,5000.0,47.74,47.79,47.7,47.71,5000.0
2013-08-27 13:40:00,47.67,47.67,47.59,47.63,3400.0,47.67,47.67,47.59,47.63,3400.0
2013-08-27 13:45:00,47.75,47.77,47.71,47.77,2200.0,47.75,47.77,47.71,47.77,2200.0
2013-08-27 13:50:00,47.77,47.77,47.72,47.72,1400.0,47.77,47.77,47.72,47.72,1400.0
2013-08-27 13:55:00,47.67,47.7,47.61,47.63,6000.0,47.67,47.7,47.61,47.63,6000.0
2013-08-27 14:00:00,47.63,47.65,47.63,47.63,3000.0,47.63,47.65,47.63,47.63,3000.0
2013-08-27 14:05:00,47.62,47.65,47.6,47.63,4200.0,47.62,47.65,47.6,47.63,4200.0
2013-08-27 14:10:00,47.6,47.6,47.48,47.49,5200.0,47.6,47.6,47.48,47.49,5200.0
2013-08-27 14:15:00,47.5,47.6,47.5,47.6,3400.0,47.5,47.6,47.5,47.6,3400.0
2013-08-27 14:20:00,47.54,47.6,47.52,47.52,3400.0,47.54,47.6,47.52,47.52,3400.0
2013-08-27 14:25:00,47.54,47.57,47.48,47.52,5600.0,47.54,47.57,47.48,47.52,5600.0
2013-08-27 14:30:00,47.6,47.6,47.54,47.58,2200.0,47.6,47.6,47.54,47.58,2200.0
2013-08-27 14:35:00,47.58,47.63,47.58,47.58,2800.0,47.58,47.63,47.58,47.58,2800.0
2013-08-27 14:40:00,47.59,47.71,47.58,47.71,4200.0,47.59,47.71,47.58,47.71,4200.0
2013-08-27 14:45:00,47.74,47.75,47.66,47.74,5600.0,47.74,47.75,47.66,47.74,5600.0
2013-08-27 14:50:00,47.74,47.77,47.73,47.77,1600.0,47.74,47.77,47.73,47.77,1600.0
2013-08-27 14:55:00,47.77,47.77,47.73,47.73,4600.0,47.77,47.77,47.73,47.73,4600.0
2013-08-27 15:00:00,47.71,47.74,47.7,47.74,8400.0,47.71,47.74,47.7,47.74,8400.0
2013-08-27 15:05:00,47.77,47.83,47.77,47.83,8800.0,47.77,47.83,47.77,47.83,8800.0
2013-08-27 15:10:00,47.81,47.81,47.74,47.74,13400.0,47.81,47.81,47.74,47.74,13400.0
2013-08-27 15:15:00,47.76,47.76,47.72,47.72,8400.0,47.76,47.76,47.72,47.72,8400.0
2013-08-27 15:20:00,47.7,47.79,47.7,47.79,6800.0,47.7,47.79,47.7,47.79,6800.0
2013-08-27 15:25:00,47.82,47.83,47.8,47.83,4400.0,47.82,47.83,47.8,47.83,4400.0
2013-08-27 15:30:00,47.83,47.83,47.78,47.78,3600.0,47.83,47.83,47.78,47.78,3600.0
2013-08-27 15:35:00,47.76,47.9,47.76,47.83,12800.0,47.76,47.9,47.76,47.83,12800.0
2013-08-27 15:40:00,47.83,47.9,47.81,47.9,3600.0,47.83,47.9,47.81,47.9,3600.0
2013-08-27 15:45:00,47.88,47.93,47.88,47.93,9400.0,47.88,47.93,47.88,47.93,9400.0
2013-08-27 15:50:00,47.94,47.94,47.85,47.86,21200.0,47.94,47.94,47.85,47.86,21200.0
2013-08-27 15:55:00,47.86,47.86,47.77,47.77,8000.0,47.86,47.86,47.77,47.77,8000.0
2013-08-28 09:30:00,47.67,47.67,47.34,47.35,4400.0,47.67,47.67,47.34,47.35,4400.0
2013-08-28 09:35:00,47.72,47.74,47.43,47.58,3000.0,47.72,47.74,47.43,47.58,3000.0
2013-08-28 09:40:00,47.59,47.6,47.58,47.59,4800.0,47.59,47.6,47.58,47.59,4800.0
2013-08-28 09:45:00,47.59,47.59,47.59,47.59,200.0,47.59,47.59,47.59,47.59,200.0
2013-08-28 09:50:00,47.62,47.66,47.51,47.55,6800.0,47.62,47.66,47.51,47.55,6800.0
2013-08-28 09:55:00,47.56,47.62,47.52,47.52,5800.0,47.56,47.62,47.52,47.52,5800.0
2013-08-28 10:00:00,47.55,47.56,47.46,47.46,3800.0,47.55,47.56,47.46,47.46,3800.0
2013-08-28 10:05:00,47.46,47.54,47.44,47.48,9200.0,47.46,47.54,47.44,47.48,9200.0
2013-08-28 10:10:00,47.49,47.65,47.46,47.65,19800.0,47.49,47.65,47.46,47.65,19800.0
2013-08-28 10:15:00,47.65,47.82,47.64,47.74,11400.0,47.65,47.82,47.64,47.74,11400.0
2013-08-28 10:20:00,47.83,47.85,47.76,47.78,8800.0,47.83,47.85,47.76,47.78,8800.0
2013-08-28 10:25:00,47.81,47.93,47.63,47.63,10600.0,47.81,47.93,47.63,47.63,10600.0
2013-08-28 10:30:00,47.71,47.72,47.7,47.7,3000.0,47.71,47.72,47.7,47.7,3000.0
2013-08-28 10:35:00,47.74,47.78,47.67,47.71,6600.0,47.74,47.78,47.67,47.71,6600.0
2013-08-28 10:40:00,47.66,47.74,47.66,47.67,2400.0,47.66,47.74,47.66,47.67,2400.0
2013-08-28 10:45:00,47.7,47.78,47.66,47.66,3200.0,47.7,47.78,47.66,47.66,3200.0
2013-08-28 10:50:00,47.66,47.67,47.59,47.66,3200.0,47.66,47.67,47.59,47.66,3200.0
2013-08-28 10:55:00,47.73,47.83,47.7,47.83,3400.0,47.73,47.83,47.7,47.83,3400.0
2013-08-28 11:00:00,47.83,47.92,47.77,47.91,4200.0,47.83,47.92,47.77,47.91,4200.0
2013-08-28 11:05:00,47.9,47.9,47.86,47.86,1400.0,47.9,47.9,47.86,47.86,1400.0
2013-08-28 11:10:00,47.86,47.91,47.82,47.88,1800.0,47.86,47.91,47.82,47.88,1800.0
2013-08-28 11:15:00,47.88,47.9,47.88,47.9,400.0,47.88,47.9,47.88,47.9,400.0
2013-08-28 11:20:00,47.88,47.88,47.87,47.87,600.0,47.88,47.88,47.87,47.87,600.0
2013-08-28 11:25:00,47.88,47.92,47.85,47.91,10800.0,47.88,47.92,47.85,47.91,10800.0
2013-08-28 11:30:00,47.85,47.85,47.85,47.85,200.0,47.85,47.85,47.85,47.85,200.0
2013-08-28 11:35:00,47.93,47.97,47.85,47.95,2600.0,47.93,47.97,47.85,47.95,2600.0
2013-08-28 11:40:00,47.93,47.97,47.87,47.97,1000.0,47.93,47.97,47.87,47.97,1000.0
2013-08-28 11:45:00,47.96,47.96,47.95,47.96,1000.0,47.96,47.96,47.95,47.96,1000.0
2013-08-28 11:50:00,47.96,48.02,47.91,47.91,1600.0,47.96,48.02,47.91,47.91,1600.0
2013-08-28 11:55:00,47.99,48.07,47.98,47.98,2600.0,47.99,48.07,47.98,47.98,2600.0
2013-08-28 12:00:00,48.04,48.04,47.98,47.99,2400.0,48.04,48.04,47.98,47.99,2400.0
2013-08-28 12:05:00,47.96,47.96,47.96,47.96,200.0,47.96,47.96,47.96,47.96,200.0
2013-08-28 12:10:00,47.96,47.96,47.96,47.96,0.0,47.96,47.96,47.96,47.96,0.0
2013-08-28 12:15:00,47.96,48.01,47.96,48.01,1400.0,47.96,48.01,47.96,48.01,1400.0
2013-08-28 12:20:00,47.96,48.01,47.96,48.01,800.0,47.96,48.01,47.96,48.01,800.0
2013-08-28 12:25:00,48.02,48.1,48.02,48.02,3200.0,48.02,48.1,48.02,48.02,3200.0
2013-08-28 12:30:00,47.97,47.97,47.97,47.97,800.0,47.97,47.97,47.97,47.97,800.0
2013-08-28 12:35:00,47.97,48.02,47.97,47.98,2200.0,47.97,48.02,47.97,47.98,2200.0
2013-08-28 12:40:00,47.97,47.99,47.97,47.99,800.0,47.97,47.99,47.97,47.99,800.0
2013-08-28 12:45:00,48.02,48.02,47.99,48.02,2800.0,48.02,48.02,47.99,48.02,2800.0
2013-08-28 12:50:00,48.02,48.08,48.02,48.06,2400.0,48.02,48.08,48.02,48.06,2400.0
2013-08-28 12:55:00,48.06,48.06,48.06,48.06,400.0,48.06,48.06,48.06,48.06,400.0
2013-08-28 13:00:00,48.1,48.13,48.07,48.13,4200.0,48.1,48.13,48.07,48.13,4200.0
2013-08-28 13:05:00,48.12,48.12,48.07,48.07,2800.0,48.12,48.12,48.07,48.07,2800.0
2013-08-28 13:10:00,48.08,48.08,48.02,48.02,1600.0,48.08,48.08,48.02,48.02,1600.0
2013-08-28 13:15:00,48.01,48.01,48.0,48.0,1400.0,48.01,48.01,48.0,48.0,1400.0
2013-08-28 13:20:00,48.0,48.0,47.94,47.95,1000.0,48.0,48.0,47.94,47.95,1000.0
2013-08-28 13:25:00,48.03,48.04,48.02,48.04,1400.0,48.03,48.04,48.02,48.04,1400.0
2013-08-28 13:30:00,48.04,48.04,47.99,47.99,1000.0,48.04,48.04,47.99,47.99,1000.0
2013-08-28 13:35:00,48.03,48.08,48.03,48.07,2000.0,48.03,48.08,48.03,48.07,2000.0
2013-08-28 13:40:00,48.04,48.04,47.96,47.96,400.0,48.04,48.04,47.96,47.96,400.0
2013-08-28 13:45:00,47.97,47.98,47.97,47.98,400.0,47.97,47.98,47.97,47.98,400.0
2013-08-28 13:50:00,48.01,48.12,48.01,48.06,2200.0,48.01,48.12,48.01,48.06,2200.0
2013-08-28 13:55:00,48.06,48.06,48.06,48.06,0.0,48.06,48.06,48.06,48.06,0.0
2013-08-28 14:00:00,48.06,48.06,48.06,48.06,0.0,48.06,48.06,48.06,48.06,0.0
2013-08-28 14:05:00,48.07,48.08,47.95,47.95,3800.0,48.07,48.08,47.95,47.95,3800.0
2013-08-28 14:10:00,47.93,47.93,47.89,47.89,1000.0,47.93,47.93,47.89,47.89,1000.0
2013-08-28 14:15:00,47.89,47.89,47.89,47.89,600.0,47.89,47.89,47.89,47.89,600.0
2013-08-28 14:20:00,47.88,47.91,47.88,47.9,1600.0,47.88,47.91,47.88,47.9,1600.0
2013-08-28 14:25:00,47.9,47.9,47.9,47.9,0.0,47.9,47.9,47.9,47.9,0.0
2013-08-28 14:30:00,47.95,47.96,47.91,47.95,5600.0,47.95,47.96,47.91,47.95,5600.0
2013-08-28 14:35:00,47.95,47.95,47.88,47.9,1800.0,47.95,47.95,47.88,47.9,1800.0
2013-08-28 14:40:00,47.91,47.92,47.87,47.87,2000.0,47.91,47.92,47.87,47.87,2000.0
2013-08-28 14:45:00,47.86,47.86,47.83,47.84,3400.0,47.86,47.86,47.83,47.84,3400.0
2013-08-28 14:50:00,47.88,47.89,47.88,47.88,1200.0,47.88,47.89,47.88,47.88,1200.0
2013-08-28 14:55:00,47.89,47.9,47.86,47.88,1400.0,47.89,47.9,47.86,47.88,1400.0
2013-08-28 15:00:00,47.88,47.88,47.84,47.84,2000.0,47.88,47.88,47.84,47.84,2000.0
2013-08-28 15:05:00,47.85,47.86,47.85,47.85,2600.0,47.85,47.86,47.85,47.85,2600.0
2013-08-28 15:10:00,47.88,47.91,47.88,47.88,2400.0,47.88,47.91,47.88,47.88,2400.0
2013-08-28 15:15:00,47.88,47.88,47.87,47.87,2400.0,47.88,47.88,47.87,47.87,2400.0
2013-08-28 15:20:00,47.88,47.91,47.86,47.91,2200.0,47.88,47.91,47.86,47.91,2200.0
2013-08-28 15:25:00,47.88,47.88,47.82,47.83,2600.0,47.88,47.88,47.82,47.83,2600.0
2013-08-28 15:30:00,47.83,47.86,47.83,47.86,3200.0,47.83,47.86,47.83,47.86,3200.0
2013-08-28 15:35:00,47.85,47.85,47.81,47.81,3000.0,47.85,47.85,47.81,47.81,3000.0
2013-08-28 15:40:00,47.79,47.79,47.73,47.75,1800.0,47.79,47.79,47.73,47.75,1800.0
2013-08-28 15:45:00,47.75,47.75,47.73,47.73,1200.0,47.75,47.75,47.73,47.73,1200.0
2013-08-28 15:50:00,47.73,47.74,47.68,47.69,7000.0,47.73,47.74,47.68,47.69,7000.0
2013-08-28 15:55:00,47.68,47.68,47.62,47.65,9600.0,47.68,47.68,47.62,47.65,9600.0
2013-08-29 09:30:00,47.65,47.65,47.25,47.35,6000.0,47.65,47.65,47.25,47.35,6000.0
2013-08-29 09:35:00,47.35,47.35,47.35,47.35,0.0,47.35,47.35,47.35,47.35,0.0
2013-08-29 09:40:00,47.35,47.35,47.35,47.35,0.0,47.35,47.35,47.35,47.35,0.0
2013-08-29 09:45:00,47.5,47.68,47.5,47.68,3200.0,47.5,47.68,47.5,47.68,3200.0
2013-08-29 09:50:00,47.68,47.68,47.68,47.68,0.0,47.68,47.68,47.68,47.68,0.0
2013-08-29 09:55:00,47.83,47.91,47.83,47.85,5800.0,47.83,47.91,47.83,47.85,5800.0
2013-08-29 10:00:00,47.85,47.85,47.74,47.78,4000.0,47.85,47.85,47.74,47.78,4000.0
2013-08-29 10:05:00,47.8,47.89,47.77,47.79,3600.0,47.8,47.89,47.77,47.79,3600.0
2013-08-29 10:10:00,47.77,47.79,47.73,47.73,9000.0,47.77,47.79,47.73,47.73,9000.0
2013-08-29 10:15:00,47.68,47.75,47.68,47.69,1000.0,47.68,47.75,47.68,47.69,1000.0
2013-08-29 10:20:00,47.69,47.69,47.58,47.59,2400.0,47.69,47.69,47.58,47.59,2400.0
2013-08-29 10:25:00,47.6,47.6,47.6,47.6,200.0,47.6,47.6,47.6,47.6,200.0
2013-08-29 10:30:00,47.64,47.65,47.49,47.54,8000.0,47.64,47.65,47.49,47.54,8000.0
2013-08-29 10:35:00,47.6,47.68,47.58,47.68,5000.0,47.6,47.68,47.58,47.68,5000.0
2013-08-29 10:40:00,47.7,47.75,47.67,47.68,2800.0,47.7,47.75,47.67,47.68,2800.0
2013-08-29 10:45:00,47.69,47.69,47.69,47.69,400.0,47.69,47.69,47.69,47.69,400.0
2013-08-29 10:50:00,47.73,47.75,47.71,47.74,4000.0,47.73,47.75,47.71,47.74,4000.0
2013-08-29 10:55:00,47.73,47.78,47.71,47.73,4800.0,47.73,47.78,47.71,47.73,4800.0
2013-08-29 11:00:00,47.75,47.8,47.75,47.8,1200.0,47.75,47.8,47.75,47.8,1200.0
2013-08-29 11:05:00,47.8,47.85,47.77,47.77,4000.0,47.8,47.85,47.77,47.77,4000.0
2013-08-29 11:10:00,47.77,47.77,47.76,47.76,800.0,47.77,47.77,47.76,47.76,800.0
2013-08-29 11:15:00,47.76,47.79,47.74,47.74,1400.0,47.76,47.79,47.74,47.74,1400.0
2013-08-29 11:20:00,47.77,47.79,47.74,47.77,2200.0,47.77,47.79,47.74,47.77,2200.0
2013-08-29 11:25:00,47.78,47.83,47.78,47.8,3600.0,47.78,47.83,47.78,47.8,3600.0
2013-08-29 11:30:00,47.8,47.82,47.77,47.82,3400.0,47.8,47.82,47.77,47.82,3400.0
2013-08-29 11:35:00,47.82,47.83,47.82,47.83,800.0,47.82,47.83,47.82,47.83,800.0
2013-08-29 11:40:00,47.78,47.82,47.78,47.8,1400.0,47.78,47.82,47.78,47.8,1400.0
2013-08-29 11:45:00,47.8,47.82,47.78,47.8,5000.0,47.8,47.82,47.78,47.8,5000.0
2013-08-29 11:50:00,47.77,47.77,47.73,47.76,4400.0,47.77,47.77,47.73,47.76,4400.0
2013-08-29 11:55:00,47.77,47.83,47.75,47.77,3200.0,47.77,47.83,47.75,47.77,3200.0
2013-08-29 12:00:00,47.79,47.79,47.76,47.76,2000.0,47.79,47.79,47.76,47.76,2000.0
2013-08-29 12:05:00,47.76,47.76,47.72,47.72,2600.0,47.76,47.76,47.72,47.72,2600.0
2013-08-29 12:10:00,47.72,47.72,47.68,47.68,1000.0,47.72,47.72,47.68,47.68,1000.0
2013-08-29 12:15:00,47.68,47.68,47.68,47.68,200.0,47.68,47.68,47.68,47.68,200.0
2013-08-29 12:20:00,47.76,47.77,47.76,47.77,1600.0,47.76,47.77,47.76,47.77,1600.0
2013-08-29 12:25:00,47.77,47.8,47.77,47.78,1800.0,47.77,47.8,47.77,47.78,1800.0
2013-08-29 12:30:00,47.77,47.77,47.7,47.71,4000.0,47.77,47.77,47.7,47.71,4000.0
2013-08-29 12:35:00,47.68,47.68,47.49,47.57,5800.0,47.68,47.68,47.49,47.57,5800.0
2013-08-29 12:40:00,47.57,47.57,47.57,47.57,0.0,47.57,47.57,47.57,47.57,0.0
2013-08-29 12:45:00,47.62,47.62,47.57,47.58,2200.0,47.62,47.62,47.57,47.58,2200.0
2013-08-29 12:50:00,47.58,47.6,47.58,47.6,1800.0,47.58,47.6,47.58,47.6,1800.0
2013-08-29 12:55:00,47.6,47.62,47.59,47.6,1600.0,47.6,47.62,47.59,47.6,1600.0
2013-08-29 13:00:00,47.6,47.69,47.6,47.69,1200.0,47.6,47.69,47.6,47.69,1200.0
2013-08-29 13:05:00,47.69,47.7,47.65,47.66,2600.0,47.69,47.7,47.65,47.66,2600.0
2013-08-29 13:10:00,47.7,47.7,47.68,47.68,1000.0,47.7,47.7,47.68,47.68,1000.0
2013-08-29 13:15:00,47.69,47.74,47.69,47.74,2600.0,47.69,47.74,47.69,47.74,2600.0
2013-08-29 13:20:00,47.72,47.79,47.72,47.79,2600.0,47.72,47.79,47.72,47.79,2600.0
2013-08-29 13:25:00,47.74,47.77,47.67,47.67,4000.0,47.74,47.77,47.67,47.67,4000.0
2013-08-29 13:30:00,47.68,47.72,47.67,47.68,4400.0,47.68,47.72,47.67,47.68,4400.0
2013-08-29 13:35:00,47.71,47.75,47.71,47.75,2000.0,47.71,47.75,47.71,47.75,2000.0
2013-08-29 13:40:00,47.75,47.76,47.74,47.74,1600.0,47.75,47.76,47.74,47.74,1600.0
2013-08-29 13:45:00,47.75,47.75,47.74,47.74,400.0,47.75,47.75,47.74,47.74,400.0
2013-08-29 13:50:00,47.74,47.77,47.74,47.77,2600.0,47.74,47.77,47.74,47.77,2600.0
2013-08-29 13:55:00,47.75,47.75,47.75,47.75,400.0,47.75,47.75,47.75,47.75,400.0
2013-08-29 14:00:00,47.72,47.72,47.7,47.72,2400.0,47.72,47.72,47.7,47.72,2400.0
2013-08-29 14:05:00,47.72,47.72,47.72,47.72,800.0,47.72,47.72,47.72,47.72,800.0
2013-08-29 14:10:00,47.74,47.78,47.74,47.77,5200.0,47.74,47.78,47.74,47.77,5200.0
2013-08-29 14:15:00,47.77,47.77,47.77,47.77,600.0,47.77,47.77,47.77,47.77,600.0
2013-08-29 14:20:00,47.77,47.82,47.77,47.82,1600.0,47.77,47.82,47.77,47.82,1600.0
2013-08-29 14:25:00,47.84,47.84,47.74,47.74,5400.0,47.84,47.84,47.74,47.74,5400.0
2013-08-29 14:30:00,47.77,47.83,47.77,47.81,2800.0,47.77,47.83,47.77,47.81,2800.0
2013-08-29 14:35:00,47.81,47.81,47.81,47.81,400.0,47.81,47.81,47.81,47.81,400.0
2013-08-29 14:40:00,47.78,47.78,47.78,47.78,200.0,47.78,47.78,47.78,47.78,200.0
2013-08-29 14:45:00,47.8,47.8,47.75,47.75,3200.0,47.8,47.8,47.75,47.75,3200.0
2013-08-29 14:50:00,47.77,47.77,47.77,47.77,800.0,47.77,47.77,47.77,47.77,800.0
2013-08-29 14:55:00,47.8,47.82,47.75,47.8,5200.0,47.8,47.82,47.75,47.8,5200.0
2013-08-29 15:00:00,47.76,47.79,47.74,47.74,2600.0,47.76,47.79,47.74,47.74,2600.0
2013-08-29 15:05:00,47.72,47.72,47.65,47.68,14600.0,47.72,47.72,47.65,47.68,14600.0
2013-08-29 15:10:00,47.66,47.75,47.66,47.71,5000.0,47.66,47.75,47.66,47.71,5000.0
2013-08-29 15:15:00,47.75,47.8,47.75,47.8,4400.0,47.75,47.8,47.75,47.8,4400.0
2013-08-29 15:20:00,47.8,47.82,47.76,47.82,4000.0,47.8,47.82,47.76,47.82,4000.0
2013-08-29 15:25:00,47.79,47.81,47.76,47.76,8000.0,47.79,47.81,47.76,47.76,8000.0
2013-08-29 15:30:00,47.77,47.79,47.7,47.71,6800.0,47.77,47.79,47.7,47.71,6800.0
2013-08-29 15:35:00,47.7,47.71,47.65,47.69,20600.0,47.7,47.71,47.65,47.69,20600.0
2013-08-29 15:40:00,47.7,47.72,47.65,47.72,9800.0,47.7,47.72,47.65,47.72,9800.0
2013-08-29 15:45:00,47.72,47.72,47.65,47.66,15800.0,47.72,47.72,47.65,47.66,15800.0
2013-08-29 15:50:00,47.64,47.67,47.63,47.63,10200.0,47.64,47.67,47.63,47.63,10200.0
2013-08-29 15:55:00,47.65,47.65,47.58,47.58,20800.0,47.65,47.65,47.58,47.58,20800.0
2013-08-30 09:30:00,47.43,47.74,47.43,47.74,5000.0,47.43,47.74,47.43,47.74,5000.0
2013-08-30 09:35:00,47.74,47.74,47.74,47.74,0.0,47.74,47.74,47.74,47.74,0.0
2013-08-30 09:40:00,47.38,47.58,47.38,47.46,600.0,47.38,47.58,47.38,47.46,600.0
2013-08-30 09:45:00,47.47,47.48,47.47,47.48,800.0,47.47,47.48,47.47,47.48,800.0
2013-08-30 09:50:00,47.53,47.59,47.49,47.53,6200.0,47.53,47.59,47.49,47.53,6200.0
2013-08-30 09:55:00,47.53,47.55,47.47,47.47,5200.0,47.53,47.55,47.47,47.47,5200.0
2013-08-30 10:00:00,47.47,47.47,47.35,47.4,8600.0,47.47,47.47,47.35,47.4,8600.0
2013-08-30 10:05:00,47.41,47.41,47.25,47.29,2200.0,47.41,47.41,47.25,47.29,2200.0
2013-08-30 10:10:00,47.29,47.3,47.29,47.3,1200.0,47.29,47.3,47.29,47.3,1200.0
2013-08-30 10:15:00,47.3,47.34,47.27,47.31,2600.0,47.3,47.34,47.27,47.31,2600.0
2013-08-30 10:20:00,47.34,47.42,47.32,47.42,3600.0,47.34,47.42,47.32,47.42,3600.0
2013-08-30 10:25:00,47.38,47.41,47.34,47.38,1600.0,47.38,47.41,47.34,47.38,1600.0
2013-08-30 10:30:00,47.38,47.38,47.37,47.37,800.0,47.38,47.38,47.37,47.37,800.0
2013-08-30 10:35:00,47.34,47.37,47.29,47.31,2200.0,47.34,47.37,47.29,47.31,2200.0
2013-08-30 10:40:00,47.31,47.32,47.24,47.24,2000.0,47.31,47.32,47.24,47.24,2000.0
2013-08-30 10:45:00,47.25,47.25,47.22,47.25,2800.0,47.25,47.25,47.22,47.25,2800.0
2013-08-30 10:50:00,47.26,47.26,47.25,47.25,1400.0,47.26,47.26,47.25,47.25,1400.0
2013-08-30 10:55:00,47.25,47.25,47.2,47.22,2800.0,47.25,47.25,47.2,47.22,2800.0
2013-08-30 11:00:00,47.2,47.2,47.16,47.16,4400.0,47.2,47.2,47.16,47.16,4400.0
2013-08-30 11:05:00,47.16,47.16,47.13,47.14,2800.0,47.16,47.16,47.13,47.14,2800.0
2013-08-30 11:10:00,47.17,47.18,47.16,47.18,800.0,47.17,47.18,47.16,47.18,800.0
2013-08-30 11:15:00,47.18,47.18,47.16,47.16,1800.0,47.18,47.18,47.16,47.16,1800.0
2013-08-30 11:20:00,47.16,47.17,47.13,47.13,1400.0,47.16,47.17,47.13,47.13,1400.0
2013-08-30 11:25:00,47.17,47.17,47.08,47.08,3200.0,47.17,47.17,47.08,47.08,3200.0
2013-08-30 11:30:00,47.12,47.15,47.09,47.14,3600.0,47.12,47.15,47.09,47.14,3600.0
2013-08-30 11:35:00,47.15,47.17,47.13,47.15,1600.0,47.15,47.17,47.13,47.15,1600.0
2013-08-30 11:40:00,47.15,47.15,47.1,47.1,1600.0,47.15,47.15,47.1,47.1,1600.0
2013-08-30 11:45:00,47.13,47.13,47.1,47.11,1600.0,47.13,47.13,47.1,47.11,1600.0
2013-08-30 11:50:00,47.08,47.08,47.06,47.06,1400.0,47.08,47.08,47.06,47.06,1400.0
2013-08-30 11:55:00,47.06,47.12,47.06,47.1,2800.0,47.06,47.12,47.06,47.1,2800.0
2013-08-30 12:00:00,47.1,47.14,47.1,47.14,600.0,47.1,47.14,47.1,47.14,600.0
2013-08-30 12:05:00,47.13,47.14,47.12,47.12,1200.0,47.13,47.14,47.12,47.12,1200.0
2013-08-30 12:10:00,47.09,47.13,47.09,47.09,1400.0,47.09,47.13,47.09,47.09,1400.0
2013-08-30 12:15:00,47.12,47.14,47.12,47.14,1400.0,47.12,47.14,47.12,47.14,1400.0
2013-08-30 12:20:00,47.14,47.15,47.12,47.13,1800.0,47.14,47.15,47.12,47.13,1800.0
2013-08-30 12:25:00,47.13,47.13,47.12,47.12,1800.0,47.13,47.13,47.12,47.12,1800.0
2013-08-30 12:30:00,47.12,47.12,47.05,47.1,4400.0,47.12,47.12,47.05,47.1,4400.0
2013-08-30 12:35:00,47.08,47.09,47.06,47.09,2000.0,47.08,47.09,47.06,47.09,2000.0
2013-08-30 12:40:00,47.1,47.1,47.1,47.1,400.0,47.1,47.1,47.1,47.1,400.0
2013-08-30 12:45:00,47.1,47.1,47.08,47.08,1000.0,47.1,47.1,47.08,47.08,1000.0
2013-08-30 12:50:00,47.08,47.08,47.06,47.08,1000.0,47.08,47.08,47.06,47.08,1000.0
2013-08-30 12:55:00,47.06,47.08,47.06,47.07,1800.0,47.06,47.08,47.06,47.07,1800.0
2013-08-30 13:00:00,47.09,47.1,47.02,47.02,5200.0,47.09,47.1,47.02,47.02,5200.0
2013-08-30 13:05:00,47.03,47.03,46.89,46.89,2200.0,47.03,47.03,46.89,46.89,2200.0
2013-08-30 13:10:00,46.95,47.04,46.95,47.02,3800.0,46.95,47.04,46.95,47.02,3800.0
2013-08-30 13:15:00,47.02,47.1,46.98,46.98,3600.0,47.02,47.1,46.98,46.98,3600.0
2013-08-30 13:20:00,46.98,46.98,46.91,46.96,2000.0,46.98,46.98,46.91,46.96,2000.0
2013-08-30 13:25:00,47.0,47.09,46.99,47.04,4800.0,47.0,47.09,46.99,47.04,4800.0
2013-08-30 13:30:00,47.04,47.04,46.97,46.97,4600.0,47.04,47.04,46.97,46.97,4600.0
2013-08-30 13:35:00,46.98,47.01,46.98,46.98,2000.0,46.98,47.01,46.98,46.98,2000.0
2013-08-30 13:40:00,46.98,47.02,46.98,47.02,7200.0,46.98,47.02,46.98,47.02,7200.0
2013-08-30 13:45:00,47.07,47.1,47.06,47.1,2200.0,47.07,47.1,47.06,47.1,2200.0
2013-08-30 13:50:00,47.1,47.1,47.07,47.07,1800.0,47.1,47.1,47.07,47.07,1800.0
2013-08-30 13:55:00,47.07,47.07,47.07,47.07,1000.0,47.07,47.07,47.07,47.07,1000.0
2013-08-30 14:00:00,47.08,47.13,47.05,47.08,4200.0,47.08,47.13,47.05,47.08,4200.0
2013-08-30 14:05:00,47.08,47.08,47.04,47.04,1000.0,47.08,47.08,47.04,47.04,1000.0
2013-08-30 14:10:00,47.04,47.04,47.02,47.02,3800.0,47.04,47.04,47.02,47.02,3800.0
2013-08-30 14:15:00,47.02,47.05,47.02,47.02,2400.0,47.02,47.05,47.02,47.02,2400.0
2013-08-30 14:20:00,47.03,47.06,47.02,47.05,4200.0,47.03,47.06,47.02,47.05,4200.0
2013-08-30 14:25:00,47.02,47.02,47.02,47.02,2000.0,47.02,47.02,47.02,47.02,2000.0
2013-08-30 14:30:00,47.02,47.06,47.01,47.01,2600.0,47.02,47.06,47.01,47.01,2600.0
2013-08-30 14:35:00,47.05,47.08,47.05,47.05,2400.0,47.05,47.08,47.05,47.05,2400.0
2013-08-30 14:40:00,47.05,47.05,47.02,47.02,2800.0,47.05,47.05,47.02,47.02,2800.0
2013-08-30 14:45:00,47.01,47.04,47.01,47.02,24000.0,47.01,47.04,47.01,47.02,24000.0
2013-08-30 14:50:00,47.02,47.05,47.01,47.05,10400.0,47.02,47.05,47.01,47.05,10400.0
2013-08-30 14:55:00,47.02,47.02,46.94,46.98,33000.0,47.02,47.02,46.94,46.98,33000.0
2013-08-30 15:00:00,46.98,47.01,46.96,47.0,3800.0,46.98,47.01,46.96,47.0,3800.0
2013-08-30 15:05:00,47.0,47.0,46.97,46.99,4400.0,47.0,47.0,46.97,46.99,4400.0
2013-08-30 15:10:00,46.96,47.02,46.96,47.01,8200.0,46.96,47.02,46.96,47.01,8200.0
2013-08-30 15:15:00,47.0,47.02,46.99,47.01,5800.0,47.0,47.02,46.99,47.01,5800.0
2013-08-30 15:20:00,47.01,47.04,47.0,47.01,9000.0,47.01,47.04,47.0,47.01,9000.0
2013-08-30 15:25:00,47.01,47.02,46.95,47.02,5800.0,47.01,47.02,46.95,47.02,5800.0
2013-08-30 15:30:00,47.02,47.02,46.98,47.01,14200.0,47.02,47.02,46.98,47.01,14200.0
2013-08-30 15:35:00,47.01,47.01,46.95,46.97,8000.0,47.01,47.01,46.95,46.97,8000.0
2013-08-30 15:40:00,46.99,46.99,46.91,46.93,12000.0,46.99,46.99,46.91,46.93,12000.0
2013-08-30 15:45:00,46.93,46.96,46.92,46.95,10000.0,46.93,46.96,46.92,46.95,10000.0
2013-08-30 15:50:00,46.93,46.93,46.85,46.86,14400.0,46.93,46.93,46.85,46.86,14400.0
2013-08-30 15:55:00,46.88,46.98,46.86,46.91,30200.0,46.88,46.98,46.86,46.91,30200.0
2013-09-03 09:30:00,47.13,47.44,46.96,47.0,6400.0,47.13,47.44,46.96,47.0,6400.0
2013-09-03 09:35:00,47.45,47.45,47.17,47.17,600.0,47.45,47.45,47.17,47.17,600.0
2013-09-03 09:40:00,47.23,47.23,47.23,47.23,200.0,47.23,47.23,47.23,47.23,200.0
2013-09-03 09:45:00,47.45,47.45,47.17,47.17,7600.0,47.45,47.45,47.17,47.17,7600.0
2013-09-03 09:50:00,47.17,47.17,46.93,46.99,13000.0,47.17,47.17,46.93,46.99,13000.0
2013-09-03 09:55:00,46.99,47.05,46.95,47.01,8600.0,46.99,47.05,46.95,47.01,8600.0
2013-09-03 10:00:00,47.02,47.07,46.96,46.96,9400.0,47.02,47.07,46.96,46.96,9400.0
2013-09-03 10:05:00,47.0,47.0,46.91,47.0,8200.0,47.0,47.0,46.91,47.0,8200.0
2013-09-03 10:10:00,47.0,47.0,46.77,46.78,6000.0,47.0,47.0,46.77,46.78,6000.0
2013-09-03 10:15:00,46.83,46.83,46.73,46.73,3000.0,46.83,46.83,46.73,46.73,3000.0
2013-09-03 10:20:00,46.73,46.73,46.6,46.64,3800.0,46.73,46.73,46.6,46.64,3800.0
2013-09-03 10:25:00,46.66,46.68,46.6,46.64,11000.0,46.66,46.68,46.6,46.64,11000.0
2013-09-03 10:30:00,46.65,46.74,46.6,46.65,27200.0,46.65,46.74,46.6,46.65,27200.0
2013-09-03 10:35:00,46.7,46.74,46.69,46.72,5800.0,46.7,46.74,46.69,46.72,5800.0
2013-09-03 10:40:00,46.79,46.85,46.77,46.85,2800.0,46.79,46.85,46.77,46.85,2800.0
2013-09-03 10:45:00,46.85,47.0,46.85,47.0,6400.0,46.85,47.0,46.85,47.0,6400.0
2013-09-03 10:50:00,47.04,47.07,46.99,47.07,3800.0,47.04,47.07,46.99,47.07,3800.0
2013-09-03 10:55:00,47.07,47.19,47.07,47.19,9000.0,47.07,47.19,47.07,47.19,9000.0
2013-09-03 11:00:00,47.21,47.27,46.89,46.89,26000.0,47.21,47.27,46.89,46.89,26000.0
2013-09-03 11:05:00,46.9,46.92,46.84,46.87,5000.0,46.9,46.92,46.84,46.87,5000.0
2013-09-03 11:10:00,46.84,46.86,46.8,46.86,1600.0,46.84,46.86,46.8,46.86,1600.0
2013-09-03 11:15:00,46.87,46.88,46.63,46.64,11600.0,46.87,46.88,46.63,46.64,11600.0
2013-09-03 11:20:00,46.67,46.72,46.63,46.63,1400.0,46.67,46.72,46.63,46.63,1400.0
2013-09-03 11:25:00,46.68,46.71,46.52,46.62,9000.0,46.68,46.71,46.52,46.62,9000.0
2013-09-03 11:30:00,46.62,46.62,46.49,46.57,7000.0,46.62,46.62,46.49,46.57,7000.0
2013-09-03 11:35:00,46.6,46.61,46.57,46.57,3600.0,46.6,46.61,46.57,46.57,3600.0
2013-09-03 11:40:00,46.59,46.74,46.59,46.65,6400.0,46.59,46.74,46.59,46.65,6400.0
2013-09-03 11:45:00,46.65,46.66,46.62,46.66,2200.0,46.65,46.66,46.62,46.66,2200.0
2013-09-03 11:50:00,46.71,46.74,46.6,46.74,5400.0,46.71,46.74,46.6,46.74,5400.0
2013-09-03 11:55:00,46.71,46.73,46.65,46.73,5200.0,46.71,46.73,46.65,46.73,5200.0
2013-09-03 12:00:00,46.68,46.68,46.5,46.5,5200.0,46.68,46.68,46.5,46.5,5200.0
2013-09-03 12:05:00,46.6,46.63,46.51,46.52,7400.0,46.6,46.63,46.51,46.52,7400.0
2013-09-03 12:10:00,46.52,46.61,46.52,46.58,6600.0,46.52,46.61,46.52,46.58,6600.0
2013-09-03 12:15:00,46.57,46.58,46.47,46.47,3800.0,46.57,46.58,46.47,46.47,3800.0
2013-09-03 12:20:00,46.5,46.52,46.45,46.52,6200.0,46.5,46.52,46.45,46.52,6200.0
2013-09-03 12:25:00,46.58,46.64,46.55,46.62,4400.0,46.58,46.64,46.55,46.62,4400.0
2013-09-03 12:30:00,46.65,46.66,46.56,46.56,6800.0,46.65,46.66,46.56,46.56,6800.0
2013-09-03 12:35:00,46.61,46.66,46.58,46.66,2200.0,46.61,46.66,46.58,46.66,2200.0
2013-09-03 12:40:00,46.65,46.66,46.57,46.58,17000.0,46.65,46.66,46.57,46.58,17000.0
2013-09-03 12:45:00,46.58,46.6,46.51,46.51,5000.0,46.58,46.6,46.51,46.51,5000.0
2013-09-03 12:50:00,46.51,46.51,46.45,46.45,600.0,46.51,46.51,46.45,46.45,600.0
2013-09-03 12:55:00,46.5,46.51,46.4,46.41,6200.0,46.5,46.51,46.4,46.41,6200.0
2013-09-03 13:00:00,46.31,46.42,46.31,46.42,6800.0,46.31,46.42,46.31,46.42,6800.0
2013-09-03 13:05:00,46.4,46.48,46.36,46.47,6600.0,46.4,46.48,46.36,46.47,6600.0
2013-09-03 13:10:00,46.47,46.54,46.46,46.5,3200.0,46.47,46.54,46.46,46.5,3200.0
2013-09-03 13:15:00,46.49,46.49,46.4,46.47,5600.0,46.49,46.49,46.4,46.47,5600.0
2013-09-03 13:20:00,46.47,46.48,46.45,46.45,2400.0,46.47,46.48,46.45,46.45,2400.0
2013-09-03 13:25:00,46.45,46.49,46.38,46.46,42200.0,46.45,46.49,46.38,46.46,42200.0
2013-09-03 13:30:00,46.49,46.49,46.43,46.47,6600.0,46.49,46.49,46.43,46.47,6600.0
2013-09-03 13:35:00,46.49,46.51,46.47,46.47,3000.0,46.49,46.51,46.47,46.47,3000.0
2013-09-03 13:40:00,46.45,46.5,46.43,46.5,7000.0,46.45,46.5,46.43,46.5,7000.0
2013-09-03 13:45:00,46.44,46.45,46.36,46.36,3800.0,46.44,46.45,46.36,46.36,3800.0
2013-09-03 13:50:00,46.35,46.35,46.26,46.3,2600.0,46.35,46.35,46.26,46.3,2600.0
2013-09-03 13:55:00,46.29,46.33,46.23,46.23,6000.0,46.29,46.33,46.23,46.23,6000.0
2013-09-03 14:00:00,46.24,46.38,46.24,46.38,7000.0,46.24,46.38,46.24,46.38,7000.0
2013-09-03 14:05:00,46.37,46.37,46.27,46.31,4200.0,46.37,46.37,46.27,46.31,4200.0
2013-09-03 14:10:00,46.31,46.32,46.28,46.28,2600.0,46.31,46.32,46.28,46.28,2600.0
2013-09-03 14:15:00,46.27,46.28,46.18,46.19,5200.0,46.27,46.28,46.18,46.19,5200.0
2013-09-03 14:20:00,46.17,46.22,46.13,46.22,10400.0,46.17,46.22,46.13,46.22,10400.0
2013-09-03 14:25:00,46.2,46.22,46.15,46.18,4200.0,46.2,46.22,46.15,46.18,4200.0
2013-09-03 14:30:00,46.22,46.24,46.18,46.18,7000.0,46.22,46.24,46.18,46.18,7000.0
2013-09-03 14:35:00,46.16,46.16,46.09,46.1,10200.0,46.16,46.16,46.09,46.1,10200.0
2013-09-03 14:40:00,46.1,46.17,46.05,46.07,8600.0,46.1,46.17,46.05,46.07,8600.0
2013-09-03 14:45:00,46.09,46.22,46.09,46.16,5600.0,46.09,46.22,46.09,46.16,5600.0
2013-09-03 14:50:00,46.18,46.3,46.17,46.3,8600.0,46.18,46.3,46.17,46.3,8600.0
2013-09-03 14:55:00,46.3,46.46,46.3,46.46,10200.0,46.3,46.46,46.3,46.46,10200.0
2013-09-03 15:00:00,46.46,46.55,46.43,46.55,8600.0,46.46,46.55,46.43,46.55,8600.0
2013-09-03 15:05:00,46.55,46.66,46.55,46.63,6600.0,46.55,46.66,46.55,46.63,6600.0
2013-09-03 15:10:00,46.66,46.67,46.58,46.58,9400.0,46.66,46.67,46.58,46.58,9400.0
2013-09-03 15:15:00,46.57,46.57,46.49,46.49,5400.0,46.57,46.57,46.49,46.49,5400.0
2013-09-03 15:20:00,46.49,46.56,46.49,46.52,7600.0,46.49,46.56,46.49,46.52,7600.0
2013-09-03 15:25:00,46.51,46.52,46.47,46.47,5400.0,46.51,46.52,46.47,46.47,5400.0
2013-09-03 15:30:00,46.49,46.57,46.49,46.56,10000.0,46.49,46.57,46.49,46.56,10000.0
2013-09-03 15:35:00,46.57,46.65,46.57,46.65,7200.0,46.57,46.65,46.57,46.65,7200.0
2013-09-03 15:40:00,46.63,46.74,46.63,46.71,14800.0,46.63,46.74,46.63,46.71,14800.0
2013-09-03 15:45:00,46.71,46.71,46.44,46.48,26200.0,46.71,46.71,46.44,46.48,26200.0
2013-09-03 15:50:00,46.48,46.62,46.48,46.62,27200.0,46.48,46.62,46.48,46.62,27200.0
2013-09-03 15:55:00,46.62,46.64,46.47,46.52,70800.0,46.62,46.64,46.47,46.52,70800.0
2013-09-04 09:30:00,46.55,46.93,46.55,46.93,2600.0,46.55,46.93,46.55,46.93,2600.0
2013-09-04 09:35:00,46.93,46.93,46.93,46.93,0.0,46.93,46.93,46.93,46.93,0.0
2013-09-04 09:40:00,46.59,46.59,46.43,46.43,600.0,46.59,46.59,46.43,46.43,600.0
2013-09-04 09:45:00,46.49,46.51,46.42,46.5,25600.0,46.49,46.51,46.42,46.5,25600.0
2013-09-04 09:50:00,46.5,46.55,46.49,46.55,3000.0,46.5,46.55,46.49,46.55,3000.0
2013-09-04 09:55:00,46.56,46.56,46.54,46.54,800.0,46.56,46.56,46.54,46.54,800.0
2013-09-04 10:00:00,46.6,46.73,46.59,46.67,6000.0,46.6,46.73,46.59,46.67,6000.0
2013-09-04 10:05:00,46.68,46.74,46.68,46.74,2000.0,46.68,46.74,46.68,46.74,2000.0
2013-09-04 10:10:00,46.77,46.85,46.73,46.85,1800.0,46.77,46.85,46.73,46.85,1800.0
2013-09-04 10:15:00,46.87,46.88,46.87,46.88,400.0,46.87,46.88,46.87,46.88,400.0
2013-09-04 10:20:00,46.84,46.91,46.84,46.91,400.0,46.84,46.91,46.84,46.91,400.0
2013-09-04 10:25:00,46.91,46.95,46.87,46.95,1400.0,46.91,46.95,46.87,46.95,1400.0
2013-09-04 10:30:00,46.95,47.02,46.94,47.02,6400.0,46.95,47.02,46.94,47.02,6400.0
2013-09-04 10:35:00,47.02,47.06,46.96,47.05,8400.0,47.02,47.06,46.96,47.05,8400.0
2013-09-04 10:40:00,47.05,47.05,47.03,47.05,1400.0,47.05,47.05,47.03,47.05,1400.0
2013-09-04 10:45:00,47.07,47.14,47.07,47.12,5400.0,47.07,47.14,47.07,47.12,5400.0
2013-09-04 10:50:00,47.12,47.13,47.1,47.1,1800.0,47.12,47.13,47.1,47.1,1800.0
2013-09-04 10:55:00,47.12,47.13,47.1,47.12,6400.0,47.12,47.13,47.1,47.12,6400.0
2013-09-04 11:00:00,47.12,47.2,47.12,47.2,6800.0,47.12,47.2,47.12,47.2,6800.0
2013-09-04 11:05:00,47.2,47.24,47.2,47.24,4800.0,47.2,47.24,47.2,47.24,4800.0
2013-09-04 11:10:00,47.26,47.26,47.21,47.26,2200.0,47.26,47.26,47.21,47.26,2200.0
2013-09-04 11:15:00,47.26,47.26,47.12,47.12,4800.0,47.26,47.26,47.12,47.12,4800.0
2013-09-04 11:20:00,47.12,47.12,47.12,47.12,600.0,47.12,47.12,47.12,47.12,600.0
2013-09-04 11:25:00,47.15,47.15,47.1,47.1,2200.0,47.15,47.15,47.1,47.1,2200.0
2013-09-04 11:30:00,47.13,47.16,47.13,47.15,3400.0,47.13,47.16,47.13,47.15,3400.0
2013-09-04 11:35:00,47.18,47.18,47.17,47.17,1400.0,47.18,47.18,47.17,47.17,1400.0
2013-09-04 11:40:00,47.16,47.16,47.12,47.12,600.0,47.16,47.16,47.12,47.12,600.0
2013-09-04 11:45:00,47.15,47.16,47.12,47.12,2200.0,47.15,47.16,47.12,47.12,2200.0
2013-09-04 11:50:00,47.12,47.12,47.12,47.12,0.0,47.12,47.12,47.12,47.12,0.0
2013-09-04 11:55:00,47.13,47.17,47.13,47.17,5000.0,47.13,47.17,47.13,47.17,5000.0
2013-09-04 12:00:00,47.18,47.22,47.18,47.21,2600.0,47.18,47.22,47.18,47.21,2600.0
2013-09-04 12:05:00,47.22,47.22,47.22,47.22,2600.0,47.22,47.22,47.22,47.22,2600.0
2013-09-04 12:10:00,47.23,47.27,47.21,47.27,4800.0,47.23,47.27,47.21,47.27,4800.0
2013-09-04 12:15:00,47.27,47.27,47.24,47.27,7800.0,47.27,47.27,47.24,47.27,7800.0
2013-09-04 12:20:00,47.27,47.29,47.26,47.29,7000.0,47.27,47.29,47.26,47.29,7000.0
2013-09-04 12:25:00,47.3,47.3,47.29,47.3,2400.0,47.3,47.3,47.29,47.3,2400.0
2013-09-04 12:30:00,47.29,47.3,47.27,47.3,4200.0,47.29,47.3,47.27,47.3,4200.0
2013-09-04 12:35:00,47.3,47.31,47.29,47.31,10200.0,47.3,47.31,47.29,47.31,10200.0
2013-09-04 12:40:00,47.32,47.33,47.3,47.33,2200.0,47.32,47.33,47.3,47.33,2200.0
2013-09-04 12:45:00,47.33,47.35,47.31,47.33,5600.0,47.33,47.35,47.31,47.33,5600.0
2013-09-04 12:50:00,47.32,47.32,47.3,47.3,400.0,47.32,47.32,47.3,47.3,400.0
2013-09-04 12:55:00,47.32,47.32,47.3,47.31,4400.0,47.32,47.32,47.3,47.31,4400.0
2013-09-04 13:00:00,47.32,47.35,47.31,47.32,4000.0,47.32,47.35,47.31,47.32,4000.0
2013-09-04 13:05:00,47.37,47.43,47.36,47.43,4600.0,47.37,47.43,47.36,47.43,4600.0
2013-09-04 13:10:00,47.4,47.43,47.39,47.43,4200.0,47.4,47.43,47.39,47.43,4200.0
2013-09-04 13:15:00,47.43,47.43,47.35,47.38,7800.0,47.43,47.43,47.35,47.38,7800.0
2013-09-04 13:20:00,47.38,47.39,47.38,47.38,1800.0,47.38,47.39,47.38,47.38,1800.0
2013-09-04 13:25:00,47.38,47.4,47.38,47.4,1800.0,47.38,47.4,47.38,47.4,1800.0
2013-09-04 13:30:00,47.4,47.4,47.35,47.4,4200.0,47.4,47.4,47.35,47.4,4200.0
2013-09-04 13:35:00,47.38,47.42,47.38,47.42,1200.0,47.38,47.42,47.38,47.42,1200.0
2013-09-04 13:40:00,47.43,47.44,47.38,47.41,6400.0,47.43,47.44,47.38,47.41,6400.0
2013-09-04 13:45:00,47.41,47.52,47.41,47.49,13000.0,47.41,47.52,47.41,47.49,13000.0
2013-09-04 13:50:00,47.49,47.51,47.46,47.5,14200.0,47.49,47.51,47.46,47.5,14200.0
2013-09-04 13:55:00,47.48,47.49,47.45,47.49,14000.0,47.48,47.49,47.45,47.49,14000.0
2013-09-04 14:00:00,47.47,47.54,47.46,47.54,6200.0,47.47,47.54,47.46,47.54,6200.0
2013-09-04 14:05:00,47.54,47.54,47.47,47.49,8800.0,47.54,47.54,47.47,47.49,8800.0
2013-09-04 14:10:00,47.49,47.66,47.49,47.63,9400.0,47.49,47.66,47.49,47.63,9400.0
2013-09-04 14:15:00,47.63,47.66,47.63,47.65,8200.0,47.63,47.66,47.63,47.65,8200.0
2013-09-04 14:20:00,47.65,47.66,47.59,47.6,14800.0,47.65,47.66,47.59,47.6,14800.0
2013-09-04 14:25:00,47.6,47.6,47.56,47.6,16200.0,47.6,47.6,47.56,47.6,16200.0
2013-09-04 14:30:00,47.6,47.68,47.55,47.63,9400.0,47.6,47.68,47.55,47.63,9400.0
2013-09-04 14:35:00,47.63,47.81,47.58,47.8,9200.0,47.63,47.81,47.58,47.8,9200.0
2013-09-04 14:40:00,47.74,47.74,47.64,47.7,8400.0,47.74,47.74,47.64,47.7,8400.0
2013-09-04 14:45:00,47.68,47.68,47.55,47.59,11200.0,47.68,47.68,47.55,47.59,11200.0
2013-09-04 14:50:00,47.62,47.64,47.62,47.63,4000.0,47.62,47.64,47.62,47.63,4000.0
2013-09-04 14:55:00,47.63,47.63,47.6,47.63,8200.0,47.63,47.63,47.6,47.63,8200.0
2013-09-04 15:00:00,47.63,47.63,47.56,47.57,5000.0,47.63,47.63,47.56,47.57,5000.0
2013-09-04 15:05:00,47.57,47.57,47.5,47.52,14400.0,47.57,47.57,47.5,47.52,14400.0
2013-09-04 15:10:00,47.51,47.58,47.51,47.55,10200.0,47.51,47.58,47.51,47.55,10200.0
2013-09-04 15:15:00,47.57,47.66,47.57,47.66,12200.0,47.57,47.66,47.57,47.66,12200.0
2013-09-04 15:20:00,47.68,47.72,47.54,47.56,14400.0,47.68,47.72,47.54,47.56,14400.0
2013-09-04 15:25:00,47.55,47.6,47.55,47.59,14000.0,47.55,47.6,47.55,47.59,14000.0
2013-09-04 15:30:00,47.59,47.6,47.53,47.57,16400.0,47.59,47.6,47.53,47.57,16400.0
2013-09-04 15:35:00,47.57,47.58,47.51,47.52,16400.0,47.57,47.58,47.51,47.52,16400.0
2013-09-04 15:40:00,47.5,47.52,47.47,47.48,19000.0,47.5,47.52,47.47,47.48,19000.0
2013-09-04 15:45:00,47.5,47.69,47.5,47.69,28200.0,47.5,47.69,47.5,47.69,28200.0
2013-09-04 15:50:00,47.69,47.72,47.63,47.72,36000.0,47.69,47.72,47.63,47.72,36000.0
2013-09-04 15:55:00,47.72,47.77,47.63,47.67,43400.0,47.72,47.77,47.63,47.67,43400.0
2013-09-05 09:30:00,47.0,47.59,47.0,47.59,1800.0,47.0,47.59,47.0,47.59,1800.0
2013-09-05 09:35:00,47.33,47.56,47.33,47.56,1200.0,47.33,47.56,47.33,47.56,1200.0
2013-09-05 09:40:00,47.56,47.56,47.56,47.56,0.0,47.56,47.56,47.56,47.56,0.0
2013-09-05 09:45:00,47.57,47.6,47.38,47.58,1200.0,47.57,47.6,47.38,47.58,1200.0
2013-09-05 09:50:00,47.65,47.69,47.65,47.66,1400.0,47.65,47.69,47.65,47.66,1400.0
2013-09-05 09:55:00,47.7,47.73,47.63,47.73,1000.0,47.7,47.73,47.63,47.73,1000.0
2013-09-05 10:00:00,47.74,47.76,47.67,47.68,1000.0,47.74,47.76,47.67,47.68,1000.0
2013-09-05 10:05:00,47.74,47.76,47.69,47.76,1800.0,47.74,47.76,47.69,47.76,1800.0
2013-09-05 10:10:00,47.76,47.76,47.7,47.7,1600.0,47.76,47.76,47.7,47.7,1600.0
2013-09-05 10:15:00,47.7,47.77,47.7,47.77,800.0,47.7,47.77,47.7,47.77,800.0
2013-09-05 10:20:00,47.77,47.77,47.68,47.71,2400.0,47.77,47.77,47.68,47.71,2400.0
2013-09-05 10:25:00,47.67,47.7,47.66,47.69,3400.0,47.67,47.7,47.66,47.69,3400.0
2013-09-05 10:30:00,47.67,47.67,47.57,47.57,2600.0,47.67,47.67,47.57,47.57,2600.0
2013-09-05 10:35:00,47.49,47.49,47.42,47.43,3400.0,47.49,47.49,47.42,47.43,3400.0
2013-09-05 10:40:00,47.46,47.46,47.4,47.41,1400.0,47.46,47.46,47.4,47.41,1400.0
2013-09-05 10:45:00,47.41,47.41,47.38,47.38,1800.0,47.41,47.41,47.38,47.38,1800.0
2013-09-05 10:50:00,47.35,47.38,47.28,47.33,3800.0,47.35,47.38,47.28,47.33,3800.0
2013-09-05 10:55:00,47.42,47.47,47.42,47.47,3600.0,47.42,47.47,47.42,47.47,3600.0
2013-09-05 11:00:00,47.52,47.57,47.51,47.57,2000.0,47.52,47.57,47.51,47.57,2000.0
2013-09-05 11:05:00,47.57,47.6,47.56,47.57,2800.0,47.57,47.6,47.56,47.57,2800.0
2013-09-05 11:10:00,47.62,47.73,47.62,47.73,3600.0,47.62,47.73,47.62,47.73,3600.0
2013-09-05 11:15:00,47.73,47.74,47.67,47.73,3400.0,47.73,47.74,47.67,47.73,3400.0
2013-09-05 11:20:00,47.7,47.72,47.7,47.72,1600.0,47.7,47.72,47.7,47.72,1600.0
2013-09-05 11:25:00,47.73,47.73,47.68,47.68,3600.0,47.73,47.73,47.68,47.68,3600.0
2013-09-05 11:30:00,47.73,47.79,47.71,47.79,4000.0,47.73,47.79,47.71,47.79,4000.0
2013-09-05 11:35:00,47.84,47.84,47.82,47.82,1800.0,47.84,47.84,47.82,47.82,1800.0
2013-09-05 11:40:00,47.82,47.84,47.82,47.83,3600.0,47.82,47.84,47.82,47.83,3600.0
2013-09-05 11:45:00,47.83,47.83,47.79,47.82,7400.0,47.83,47.83,47.79,47.82,7400.0
2013-09-05 11:50:00,47.79,47.83,47.79,47.82,1600.0,47.79,47.83,47.79,47.82,1600.0
2013-09-05 11:55:00,47.82,47.84,47.76,47.77,2000.0,47.82,47.84,47.76,47.77,2000.0
2013-09-05 12:00:00,47.79,47.83,47.79,47.82,3600.0,47.79,47.83,47.79,47.82,3600.0
2013-09-05 12:05:00,47.82,47.82,47.82,47.82,200.0,47.82,47.82,47.82,47.82,200.0
2013-09-05 12:10:00,47.82,47.82,47.72,47.72,2000.0,47.82,47.82,47.72,47.72,2000.0
2013-09-05 12:15:00,47.72,47.75,47.72,47.72,1200.0,47.72,47.75,47.72,47.72,1200.0
2013-09-05 12:20:00,47.73,47.73,47.7,47.7,1600.0,47.73,47.73,47.7,47.7,1600.0
2013-09-05 12:25:00,47.7,47.7,47.65,47.67,1400.0,47.7,47.7,47.65,47.67,1400.0
2013-09-05 12:30:00,47.67,47.67,47.63,47.63,800.0,47.67,47.67,47.63,47.63,800.0
2013-09-05 12:35:00,47.7,47.7,47.67,47.7,1800.0,47.7,47.7,47.67,47.7,1800.0
2013-09-05 12:40:00,47.72,47.75,47.72,47.75,4200.0,47.72,47.75,47.72,47.75,4200.0
2013-09-05 12:45:00,47.75,47.75,47.73,47.73,1800.0,47.75,47.75,47.73,47.73,1800.0
2013-09-05 12:50:00,47.74,47.74,47.74,47.74,800.0,47.74,47.74,47.74,47.74,800.0
2013-09-05 12:55:00,47.69,47.69,47.69,47.69,400.0,47.69,47.69,47.69,47.69,400.0
2013-09-05 13:00:00,47.72,47.75,47.72,47.73,4200.0,47.72,47.75,47.72,47.73,4200.0
2013-09-05 13:05:00,47.73,47.74,47.73,47.74,2600.0,47.73,47.74,47.73,47.74,2600.0
2013-09-05 13:10:00,47.7,47.7,47.68,47.69,1000.0,47.7,47.7,47.68,47.69,1000.0
2013-09-05 13:15:00,47.68,47.68,47.68,47.68,600.0,47.68,47.68,47.68,47.68,600.0
2013-09-05 13:20:00,47.68,47.72,47.67,47.72,3000.0,47.68,47.72,47.67,47.72,3000.0
2013-09-05 13:25:00,47.75,47.75,47.75,47.75,1800.0,47.75,47.75,47.75,47.75,1800.0
2013-09-05 13:30:00,47.74,47.75,47.71,47.74,1600.0,47.74,47.75,47.71,47.74,1600.0
2013-09-05 13:35:00,47.74,47.77,47.74,47.77,1800.0,47.74,47.77,47.74,47.77,1800.0
2013-09-05 13:40:00,47.77,47.79,47.75,47.79,2800.0,47.77,47.79,47.75,47.79,2800.0
2013-09-05 13:45:00,47.79,47.79,47.74,47.77,2600.0,47.79,47.79,47.74,47.77,2600.0
2013-09-05 13:50:00,47.77,47.77,47.7,47.7,3400.0,47.77,47.77,47.7,47.7,3400.0
2013-09-05 13:55:00,47.7,47.7,47.66,47.66,2600.0,47.7,47.7,47.66,47.66,2600.0
2013-09-05 14:00:00,47.67,47.69,47.67,47.69,2400.0,47.67,47.69,47.67,47.69,2400.0
2013-09-05 14:05:00,47.69,47.77,47.69,47.77,2400.0,47.69,47.77,47.69,47.77,2400.0
2013-09-05 14:10:00,47.77,47.77,47.71,47.71,4400.0,47.77,47.77,47.71,47.71,4400.0
2013-09-05 14:15:00,47.74,47.77,47.73,47.75,3600.0,47.74,47.77,47.73,47.75,3600.0
2013-09-05 14:20:00,47.75,47.75,47.74,47.74,2000.0,47.75,47.75,47.74,47.74,2000.0
2013-09-05 14:25:00,47.74,47.74,47.73,47.74,2600.0,47.74,47.74,47.73,47.74,2600.0
2013-09-05 14:30:00,47.74,47.74,47.7,47.73,2400.0,47.74,47.74,47.7,47.73,2400.0
2013-09-05 14:35:00,47.73,47.78,47.73,47.73,5600.0,47.73,47.78,47.73,47.73,5600.0
2013-09-05 14:40:00,47.77,47.78,47.73,47.75,2400.0,47.77,47.78,47.73,47.75,2400.0
2013-09-05 14:45:00,47.73,47.76,47.73,47.73,3600.0,47.73,47.76,47.73,47.73,3600.0
2013-09-05 14:50:00,47.75,47.83,47.75,47.83,6400.0,47.75,47.83,47.75,47.83,6400.0
2013-09-05 14:55:00,47.83,47.85,47.81,47.84,3000.0,47.83,47.85,47.81,47.84,3000.0
2013-09-05 15:00:00,47.84,47.85,47.8,47.85,3600.0,47.84,47.85,47.8,47.85,3600.0
2013-09-05 15:05:00,47.85,47.86,47.83,47.83,2800.0,47.85,47.86,47.83,47.83,2800.0
2013-09-05 15:10:00,47.83,47.84,47.83,47.84,2800.0,47.83,47.84,47.83,47.84,2800.0
2013-09-05 15:15:00,47.84,47.85,47.77,47.79,7200.0,47.84,47.85,47.77,47.79,7200.0
2013-09-05 15:20:00,47.79,47.79,47.74,47.74,7200.0,47.79,47.79,47.74,47.74,7200.0
2013-09-05 15:25:00,47.74,47.78,47.74,47.74,12400.0,47.74,47.78,47.74,47.74,12400.0
2013-09-05 15:30:00,47.76,47.81,47.74,47.77,13200.0,47.76,47.81,47.74,47.77,13200.0
2013-09-05 15:35:00,47.77,47.77,47.73,47.77,14200.0,47.77,47.77,47.73,47.77,14200.0
2013-09-05 15:40:00,47.79,47.82,47.76,47.77,8600.0,47.79,47.82,47.76,47.77,8600.0
2013-09-05 15:45:00,47.77,47.81,47.76,47.81,4600.0,47.77,47.81,47.76,47.81,4600.0
2013-09-05 15:50:00,47.79,47.79,47.72,47.72,32000.0,47.79,47.79,47.72,47.72,32000.0
2013-09-05 15:55:00,47.73,47.73,47.62,47.63,32600.0,47.73,47.73,47.62,47.63,32600.0
2013-09-06 09:30:00,47.81,47.87,47.81,47.87,1800.0,47.81,47.87,47.81,47.87,1800.0
2013-09-06 09:35:00,47.87,47.87,47.87,47.87,0.0,47.87,47.87,47.87,47.87,0.0
2013-09-06 09:40:00,47.87,47.87,47.87,47.87,0.0,47.87,47.87,47.87,47.87,0.0
2013-09-06 09:45:00,47.7,47.7,47.5,47.5,3200.0,47.7,47.7,47.5,47.5,3200.0
2013-09-06 09:50:00,47.37,47.47,47.36,47.47,800.0,47.37,47.47,47.36,47.47,800.0
2013-09-06 09:55:00,47.46,47.47,47.37,47.39,5600.0,47.46,47.47,47.37,47.39,5600.0
2013-09-06 10:00:00,47.38,47.41,47.24,47.31,21200.0,47.38,47.41,47.24,47.31,21200.0
2013-09-06 10:05:00,47.28,47.37,47.28,47.3,1600.0,47.28,47.37,47.28,47.3,1600.0
2013-09-06 10:10:00,47.38,47.44,47.38,47.44,4000.0,47.38,47.44,47.38,47.44,4000.0
2013-09-06 10:15:00,47.55,47.76,47.55,47.76,3400.0,47.55,47.76,47.55,47.76,3400.0
2013-09-06 10:20:00,47.73,47.73,47.72,47.73,1400.0,47.73,47.73,47.72,47.73,1400.0
2013-09-06 10:25:00,47.73,47.77,47.66,47.66,3800.0,47.73,47.77,47.66,47.66,3800.0
2013-09-06 10:30:00,47.63,47.78,47.63,47.77,2800.0,47.63,47.78,47.63,47.77,2800.0
2013-09-06 10:35:00,47.82,47.84,47.82,47.83,4000.0,47.82,47.84,47.82,47.83,4000.0
2013-09-06 10:40:00,47.83,47.94,47.83,47.94,2000.0,47.83,47.94,47.83,47.94,2000.0
2013-09-06 10:45:00,47.93,48.02,47.93,47.96,800.0,47.93,48.02,47.93,47.96,800.0
2013-09-06 10:50:00,47.97,47.97,47.97,47.97,600.0,47.97,47.97,47.97,47.97,600.0
2013-09-06 10:55:00,47.98,48.13,47.98,48.02,6000.0,47.98,48.13,47.98,48.02,6000.0
2013-09-06 11:00:00,48.12,48.12,48.04,48.07,2800.0,48.12,48.12,48.04,48.07,2800.0
2013-09-06 11:05:00,48.08,48.13,48.05,48.08,2600.0,48.08,48.13,48.05,48.08,2600.0
2013-09-06 11:10:00,48.08,48.08,47.92,47.92,1400.0,48.08,48.08,47.92,47.92,1400.0
2013-09-06 11:15:00,48.01,48.01,47.89,47.93,3400.0,48.01,48.01,47.89,47.93,3400.0
2013-09-06 11:20:00,47.91,47.91,47.9,47.9,400.0,47.91,47.91,47.9,47.9,400.0
2013-09-06 11:25:00,47.9,48.05,47.9,47.98,7000.0,47.9,48.05,47.9,47.98,7000.0
2013-09-06 11:30:00,47.98,47.98,47.97,47.97,400.0,47.98,47.98,47.97,47.97,400.0
2013-09-06 11:35:00,48.01,48.01,47.99,47.99,1200.0,48.01,48.01,47.99,47.99,1200.0
2013-09-06 11:40:00,47.99,47.99,47.97,47.97,1000.0,47.99,47.99,47.97,47.97,1000.0
2013-09-06 11:45:00,47.97,47.97,47.97,47.97,0.0,47.97,47.97,47.97,47.97,0.0
2013-09-06 11:50:00,47.98,47.98,47.98,47.98,200.0,47.98,47.98,47.98,47.98,200.0
2013-09-06 11:55:00,48.02,48.02,47.94,47.94,1000.0,48.02,48.02,47.94,47.94,1000.0
2013-09-06 12:00:00,47.94,48.09,47.93,48.06,20200.0,47.94,48.09,47.93,48.06,20200.0
2013-09-06 12:05:00,48.06,48.06,48.01,48.02,1200.0,48.06,48.06,48.01,48.02,1200.0
2013-09-06 12:10:00,48.02,48.02,48.02,48.02,400.0,48.02,48.02,48.02,48.02,400.0
2013-09-06 12:15:00,47.95,47.99,47.95,47.99,400.0,47.95,47.99,47.95,47.99,400.0
2013-09-06 12:20:00,48.0,48.0,47.95,47.95,800.0,48.0,48.0,47.95,47.95,800.0
2013-09-06 12:25:00,48.02,48.02,48.01,48.01,1000.0,48.02,48.02,48.01,48.01,1000.0
2013-09-06 12:30:00,47.95,47.96,47.95,47.96,400.0,47.95,47.96,47.95,47.96,400.0
2013-09-06 12:35:00,47.96,47.96,47.9,47.9,1600.0,47.96,47.96,47.9,47.9,1600.0
2013-09-06 12:40:00,47.88,47.88,47.79,47.79,2400.0,47.88,47.88,47.79,47.79,2400.0
2013-09-06 12:45:00,47.79,47.8,47.77,47.78,1400.0,47.79,47.8,47.77,47.78,1400.0
2013-09-06 12:50:00,47.78,47.78,47.72,47.73,6200.0,47.78,47.78,47.72,47.73,6200.0
2013-09-06 12:55:00,47.76,47.93,47.76,47.93,1800.0,47.76,47.93,47.76,47.93,1800.0
2013-09-06 13:00:00,47.96,47.99,47.87,47.88,3800.0,47.96,47.99,47.87,47.88,3800.0
2013-09-06 13:05:00,47.88,47.88,47.88,47.88,200.0,47.88,47.88,47.88,47.88,200.0
2013-09-06 13:10:00,47.92,47.92,47.87,47.92,1200.0,47.92,47.92,47.87,47.92,1200.0
2013-09-06 13:15:00,47.98,47.98,47.91,47.93,1000.0,47.98,47.98,47.91,47.93,1000.0
2013-09-06 13:20:00,47.92,47.92,47.92,47.92,200.0,47.92,47.92,47.92,47.92,200.0
2013-09-06 13:25:00,47.92,47.92,47.91,47.91,800.0,47.92,47.92,47.91,47.91,800.0
2013-09-06 13:30:00,47.85,47.87,47.8,47.87,1200.0,47.85,47.87,47.8,47.87,1200.0
2013-09-06 13:35:00,47.87,47.87,47.81,47.81,1400.0,47.87,47.87,47.81,47.81,1400.0
2013-09-06 13:40:00,47.85,47.85,47.79,47.79,3000.0,47.85,47.85,47.79,47.79,3000.0
2013-09-06 13:45:00,47.85,47.86,47.82,47.82,600.0,47.85,47.86,47.82,47.82,600.0
2013-09-06 13:50:00,47.84,47.92,47.84,47.88,7200.0,47.84,47.92,47.84,47.88,7200.0
2013-09-06 13:55:00,47.87,47.87,47.84,47.85,2400.0,47.87,47.87,47.84,47.85,2400.0
2013-09-06 14:00:00,47.85,47.85,47.79,47.79,1400.0,47.85,47.85,47.79,47.79,1400.0
2013-09-06 14:05:00,47.79,47.79,47.79,47.79,0.0,47.79,47.79,47.79,47.79,0.0
2013-09-06 14:10:00,47.79,47.79,47.76,47.76,2000.0,47.79,47.79,47.76,47.76,2000.0
2013-09-06 14:15:00,47.76,47.79,47.74,47.74,1200.0,47.76,47.79,47.74,47.74,1200.0
2013-09-06 14:20:00,47.74,47.76,47.74,47.76,3600.0,47.74,47.76,47.74,47.76,3600.0
2013-09-06 14:25:00,47.76,47.77,47.76,47.77,1800.0,47.76,47.77,47.76,47.77,1800.0
2013-09-06 14:30:00,47.77,47.8,47.73,47.76,7800.0,47.77,47.8,47.73,47.76,7800.0
2013-09-06 14:35:00,47.76,47.76,47.73,47.74,2600.0,47.76,47.76,47.73,47.74,2600.0
2013-09-06 14:40:00,47.74,47.75,47.74,47.75,1800.0,47.74,47.75,47.74,47.75,1800.0
2013-09-06 14:45:00,47.75,47.8,47.75,47.8,3200.0,47.75,47.8,47.75,47.8,3200.0
2013-09-06 14:50:00,47.83,47.84,47.77,47.77,10200.0,47.83,47.84,47.77,47.77,10200.0
2013-09-06 14:55:00,47.79,47.79,47.77,47.77,400.0,47.79,47.79,47.77,47.77,400.0
2013-09-06 15:00:00,47.8,47.8,47.74,47.75,3800.0,47.8,47.8,47.74,47.75,3800.0
2013-09-06 15:05:00,47.75,47.75,47.65,47.65,6400.0,47.75,47.75,47.65,47.65,6400.0
2013-09-06 15:10:00,47.65,47.74,47.63,47.73,18400.0,47.65,47.74,47.63,47.73,18400.0
2013-09-06 15:15:00,47.75,47.79,47.73,47.74,3200.0,47.75,47.79,47.73,47.74,3200.0
2013-09-06 15:20:00,47.73,47.75,47.7,47.72,4400.0,47.73,47.75,47.7,47.72,4400.0
2013-09-06 15:25:00,47.72,47.74,47.72,47.74,2200.0,47.72,47.74,47.72,47.74,2200.0
2013-09-06 15:30:00,47.74,47.78,47.71,47.75,5000.0,47.74,47.78,47.71,47.75,5000.0
2013-09-06 15:35:00,47.76,47.76,47.71,47.71,4600.0,47.76,47.76,47.71,47.71,4600.0
2013-09-06 15:40:00,47.71,47.78,47.71,47.75,5000.0,47.71,47.78,47.71,47.75,5000.0
2013-09-06 15:45:00,47.75,47.76,47.69,47.71,12400.0,47.75,47.76,47.69,47.71,12400.0
2013-09-06 15:50:00,47.71,47.81,47.7,47.8,10000.0,47.71,47.81,47.7,47.8,10000.0
2013-09-06 15:55:00,47.8,47.81,47.6,47.7,28400.0,47.8,47.81,47.6,47.7,28400.0
2013-09-09 09:30:00,47.88,47.88,47.68,47.68,1400.0,47.88,47.88,47.68,47.68,1400.0
2013-09-09 09:35:00,47.68,47.68,47.68,47.68,0.0,47.68,47.68,47.68,47.68,0.0
2013-09-09 09:40:00,47.68,47.68,47.68,47.68,0.0,47.68,47.68,47.68,47.68,0.0
2013-09-09 09:45:00,47.68,47.68,47.68,47.68,0.0,47.68,47.68,47.68,47.68,0.0
2013-09-09 09:50:00,47.92,47.92,47.92,47.92,400.0,47.92,47.92,47.92,47.92,400.0
2013-09-09 09:55:00,47.92,48.02,47.85,48.02,4200.0,47.92,48.02,47.85,48.02,4200.0
2013-09-09 10:00:00,48.02,48.02,48.02,48.02,0.0,48.02,48.02,48.02,48.02,0.0
2013-09-09 10:05:00,48.02,48.02,48.02,48.02,0.0,48.02,48.02,48.02,48.02,0.0
2013-09-09 10:10:00,48.1,48.12,48.1,48.12,3200.0,48.1,48.12,48.1,48.12,3200.0
2013-09-09 10:15:00,48.12,48.19,48.12,48.16,3600.0,48.12,48.19,48.12,48.16,3600.0
2013-09-09 10:20:00,48.12,48.12,48.1,48.1,1400.0,48.12,48.12,48.1,48.1,1400.0
2013-09-09 10:25:00,48.1,48.1,48.04,48.05,1400.0,48.1,48.1,48.04,48.05,1400.0
2013-09-09 10:30:00,48.05,48.05,48.03,48.05,800.0,48.05,48.05,48.03,48.05,800.0
2013-09-09 10:35:00,48.06,48.06,48.02,48.02,1000.0,48.06,48.06,48.02,48.02,1000.0
2013-09-09 10:40:00,48.07,48.1,48.04,48.1,2000.0,48.07,48.1,48.04,48.1,2000.0
2013-09-09 10:45:00,48.06,48.06,48.06,48.06,200.0,48.06,48.06,48.06,48.06,200.0
2013-09-09 10:50:00,48.06,48.07,48.06,48.07,400.0,48.06,48.07,48.06,48.07,400.0
2013-09-09 10:55:00,48.07,48.07,48.01,48.04,4000.0,48.07,48.07,48.01,48.04,4000.0
2013-09-09 11:00:00,48.04,48.08,48.04,48.08,1000.0,48.04,48.08,48.04,48.08,1000.0
2013-09-09 11:05:00,48.08,48.19,48.08,48.12,5400.0,48.08,48.19,48.08,48.12,5400.0
2013-09-09 11:10:00,48.08,48.1,47.96,47.96,2400.0,48.08,48.1,47.96,47.96,2400.0
2013-09-09 11:15:00,48.01,48.01,47.95,47.95,800.0,48.01,48.01,47.95,47.95,800.0
2013-09-09 11:20:00,47.95,47.96,47.95,47.96,600.0,47.95,47.96,47.95,47.96,600.0
2013-09-09 11:25:00,47.96,48.02,47.93,48.02,5200.0,47.96,48.02,47.93,48.02,5200.0
2013-09-09 11:30:00,48.02,48.02,47.95,47.95,600.0,48.02,48.02,47.95,47.95,600.0
2013-09-09 11:35:00,48.02,48.04,47.98,48.04,1400.0,48.02,48.04,47.98,48.04,1400.0
2013-09-09 11:40:00,47.99,47.99,47.99,47.99,200.0,47.99,47.99,47.99,47.99,200.0
2013-09-09 11:45:00,48.01,48.02,48.01,48.02,800.0,48.01,48.02,48.01,48.02,800.0
2013-09-09 11:50:00,48.05,48.05,47.99,47.99,1000.0,48.05,48.05,47.99,47.99,1000.0
2013-09-09 11:55:00,48.02,48.02,48.02,48.02,1000.0,48.02,48.02,48.02,48.02,1000.0
2013-09-09 12:00:00,48.03,48.03,47.97,47.98,800.0,48.03,48.03,47.97,47.98,800.0
2013-09-09 12:05:00,47.98,48.06,47.98,48.05,2800.0,47.98,48.06,47.98,48.05,2800.0
2013-09-09 12:10:00,48.11,48.16,48.11,48.16,2200.0,48.11,48.16,48.11,48.16,2200.0
2013-09-09 12:15:00,48.16,48.16,48.1,48.13,1200.0,48.16,48.16,48.1,48.13,1200.0
2013-09-09 12:20:00,48.11,48.11,48.11,48.11,200.0,48.11,48.11,48.11,48.11,200.0
2013-09-09 12:25:00,48.08,48.08,48.03,48.04,1200.0,48.08,48.08,48.03,48.04,1200.0
2013-09-09 12:30:00,48.04,48.04,47.99,47.99,800.0,48.04,48.04,47.99,47.99,800.0
2013-09-09 12:35:00,47.99,48.05,47.99,48.02,3000.0,47.99,48.05,47.99,48.02,3000.0
2013-09-09 12:40:00,48.02,48.02,47.87,47.87,16800.0,48.02,48.02,47.87,47.87,16800.0
2013-09-09 12:45:00,47.87,47.87,47.87,47.87,200.0,47.87,47.87,47.87,47.87,200.0
2013-09-09 12:50:00,47.93,47.98,47.93,47.93,2600.0,47.93,47.98,47.93,47.93,2600.0
2013-09-09 12:55:00,47.93,47.93,47.93,47.93,0.0,47.93,47.93,47.93,47.93,0.0
2013-09-09 13:00:00,47.99,47.99,47.99,47.99,200.0,47.99,47.99,47.99,47.99,200.0
2013-09-09 13:05:00,48.01,48.01,47.95,47.96,2200.0,48.01,48.01,47.95,47.96,2200.0
2013-09-09 13:10:00,47.97,48.01,47.97,48.01,800.0,47.97,48.01,47.97,48.01,800.0
2013-09-09 13:15:00,47.98,47.98,47.98,47.98,200.0,47.98,47.98,47.98,47.98,200.0
2013-09-09 13:20:00,47.98,47.98,47.98,47.98,800.0,47.98,47.98,47.98,47.98,800.0
2013-09-09 13:25:00,47.98,48.01,47.95,47.95,1200.0,47.98,48.01,47.95,47.95,1200.0
2013-09-09 13:30:00,47.94,47.96,47.93,47.93,1800.0,47.94,47.96,47.93,47.93,1800.0
2013-09-09 13:35:00,47.97,47.97,47.89,47.89,2400.0,47.97,47.97,47.89,47.89,2400.0
2013-09-09 13:40:00,47.89,47.91,47.86,47.88,3000.0,47.89,47.91,47.86,47.88,3000.0
2013-09-09 13:45:00,47.88,47.9,47.87,47.87,1000.0,47.88,47.9,47.87,47.87,1000.0
2013-09-09 13:50:00,47.88,47.92,47.88,47.91,3000.0,47.88,47.92,47.88,47.91,3000.0
2013-09-09 13:55:00,47.91,47.96,47.9,47.96,3800.0,47.91,47.96,47.9,47.96,3800.0
2013-09-09 14:00:00,47.99,48.02,47.99,48.02,1000.0,47.99,48.02,47.99,48.02,1000.0
2013-09-09 14:05:00,48.02,48.04,47.95,47.95,4600.0,48.02,48.04,47.95,47.95,4600.0
2013-09-09 14:10:00,47.99,48.01,47.93,47.93,17000.0,47.99,48.01,47.93,47.93,17000.0
2013-09-09 14:15:00,47.93,48.08,47.93,48.05,5000.0,47.93,48.08,47.93,48.05,5000.0
2013-09-09 14:20:00,48.06,48.09,48.06,48.08,1400.0,48.06,48.09,48.06,48.08,1400.0
2013-09-09 14:25:00,48.09,48.22,48.09,48.19,16000.0,48.09,48.22,48.09,48.19,16000.0
2013-09-09 14:30:00,48.19,48.3,48.19,48.28,9000.0,48.19,48.3,48.19,48.28,9000.0
2013-09-09 14:35:00,48.24,48.28,48.24,48.24,2600.0,48.24,48.28,48.24,48.24,2600.0
2013-09-09 14:40:00,48.24,48.26,48.24,48.25,9400.0,48.24,48.26,48.24,48.25,9400.0
2013-09-09 14:45:00,48.27,48.29,48.26,48.28,3400.0,48.27,48.29,48.26,48.28,3400.0
2013-09-09 14:50:00,48.3,48.3,48.24,48.24,4600.0,48.3,48.3,48.24,48.24,4600.0
2013-09-09 14:55:00,48.24,48.24,48.2,48.2,7800.0,48.24,48.24,48.2,48.2,7800.0
2013-09-09 15:00:00,48.2,48.2,48.16,48.17,3800.0,48.2,48.2,48.16,48.17,3800.0
2013-09-09 15:05:00,48.17,48.17,48.08,48.09,11400.0,48.17,48.17,48.08,48.09,11400.0
2013-09-09 15:10:00,48.1,48.22,48.09,48.2,13600.0,48.1,48.22,48.09,48.2,13600.0
2013-09-09 15:15:00,48.19,48.28,48.19,48.28,19800.0,48.19,48.28,48.19,48.28,19800.0
2013-09-09 15:20:00,48.28,48.33,48.24,48.24,5600.0,48.28,48.33,48.24,48.24,5600.0
2013-09-09 15:25:00,48.24,48.27,48.24,48.24,4800.0,48.24,48.27,48.24,48.24,4800.0
2013-09-09 15:30:00,48.24,48.25,48.2,48.25,14200.0,48.24,48.25,48.2,48.25,14200.0
2013-09-09 15:35:00,48.25,48.28,48.25,48.27,11800.0,48.25,48.28,48.25,48.27,11800.0
2013-09-09 15:40:00,48.27,48.29,48.25,48.25,12400.0,48.27,48.29,48.25,48.25,12400.0
2013-09-09 15:45:00,48.25,48.27,48.23,48.23,18800.0,48.25,48.27,48.23,48.23,18800.0
2013-09-09 15:50:00,48.23,48.27,48.23,48.23,21600.0,48.23,48.27,48.23,48.23,21600.0
2013-09-09 15:55:00,48.23,48.24,48.19,48.22,31800.0,48.23,48.24,48.19,48.22,31800.0
2013-09-10 09:30:00,48.31,48.31,48.3,48.3,1800.0,48.31,48.31,48.3,48.3,1800.0
2013-09-10 09:35:00,48.42,48.42,48.42,48.42,200.0,48.42,48.42,48.42,48.42,200.0
2013-09-10 09:40:00,48.35,48.35,48.32,48.32,4400.0,48.35,48.35,48.32,48.32,4400.0
2013-09-10 09:45:00,48.35,48.4,48.35,48.4,600.0,48.35,48.4,48.35,48.4,600.0
2013-09-10 09:50:00,48.4,48.4,48.4,48.4,0.0,48.4,48.4,48.4,48.4,0.0
2013-09-10 09:55:00,48.58,48.59,48.58,48.59,600.0,48.58,48.59,48.58,48.59,600.0
2013-09-10 10:00:00,48.58,48.65,48.58,48.63,1400.0,48.58,48.65,48.58,48.63,1400.0
2013-09-10 10:05:00,48.63,48.63,48.63,48.63,0.0,48.63,48.63,48.63,48.63,0.0
2013-09-10 10:10:00,48.61,48.61,48.55,48.55,1400.0,48.61,48.61,48.55,48.55,1400.0
2013-09-10 10:15:00,48.52,48.52,48.34,48.34,3400.0,48.52,48.52,48.34,48.34,3400.0
2013-09-10 10:20:00,48.32,48.48,48.32,48.48,3000.0,48.32,48.48,48.32,48.48,3000.0
2013-09-10 10:25:00,48.51,48.51,48.36,48.36,1400.0,48.51,48.51,48.36,48.36,1400.0
2013-09-10 10:30:00,48.48,48.48,48.48,48.48,400.0,48.48,48.48,48.48,48.48,400.0
2013-09-10 10:35:00,48.47,48.47,48.47,48.47,400.0,48.47,48.47,48.47,48.47,400.0
2013-09-10 10:40:00,48.5,48.57,48.5,48.57,1400.0,48.5,48.57,48.5,48.57,1400.0
2013-09-10 10:45:00,48.51,48.52,48.42,48.42,12400.0,48.51,48.52,48.42,48.42,12400.0
2013-09-10 10:50:00,48.37,48.46,48.37,48.46,3000.0,48.37,48.46,48.37,48.46,3000.0
2013-09-10 10:55:00,48.49,48.49,48.46,48.46,2200.0,48.49,48.49,48.46,48.46,2200.0
2013-09-10 11:00:00,48.4,48.48,48.4,48.48,1000.0,48.4,48.48,48.4,48.48,1000.0
2013-09-10 11:05:00,48.48,48.49,48.37,48.37,4000.0,48.48,48.49,48.37,48.37,4000.0
2013-09-10 11:10:00,48.41,48.48,48.41,48.45,2400.0,48.41,48.48,48.41,48.45,2400.0
2013-09-10 11:15:00,48.48,48.51,48.42,48.42,9000.0,48.48,48.51,48.42,48.42,9000.0
2013-09-10 11:20:00,48.46,48.46,48.41,48.41,2400.0,48.46,48.46,48.41,48.41,2400.0
2013-09-10 11:25:00,48.41,48.41,48.41,48.41,0.0,48.41,48.41,48.41,48.41,0.0
2013-09-10 11:30:00,48.41,48.41,48.3,48.3,5400.0,48.41,48.41,48.3,48.3,5400.0
2013-09-10 11:35:00,48.3,48.31,48.3,48.31,1000.0,48.3,48.31,48.3,48.31,1000.0
2013-09-10 11:40:00,48.31,48.31,48.27,48.31,3800.0,48.31,48.31,48.27,48.31,3800.0
2013-09-10 11:45:00,48.31,48.31,48.24,48.26,1200.0,48.31,48.31,48.24,48.26,1200.0
2013-09-10 11:50:00,48.26,48.34,48.25,48.3,1800.0,48.26,48.34,48.25,48.3,1800.0
2013-09-10 11:55:00,48.31,48.4,48.31,48.4,1000.0,48.31,48.4,48.31,48.4,1000.0
2013-09-10 12:00:00,48.4,48.48,48.4,48.48,4200.0,48.4,48.48,48.4,48.48,4200.0
2013-09-10 12:05:00,48.48,48.49,48.38,48.38,2400.0,48.48,48.49,48.38,48.38,2400.0
2013-09-10 12:10:00,48.38,48.38,48.38,48.38,0.0,48.38,48.38,48.38,48.38,0.0
2013-09-10 12:15:00,48.38,48.44,48.38,48.44,800.0,48.38,48.44,48.38,48.44,800.0
2013-09-10 12:20:00,48.44,48.48,48.44,48.48,1600.0,48.44,48.48,48.44,48.48,1600.0
2013-09-10 12:25:00,48.49,48.49,48.45,48.45,2000.0,48.49,48.49,48.45,48.45,2000.0
2013-09-10 12:30:00,48.45,48.45,48.45,48.45,1000.0,48.45,48.45,48.45,48.45,1000.0
2013-09-10 12:35:00,48.45,48.49,48.45,48.49,2200.0,48.45,48.49,48.45,48.49,2200.0
2013-09-10 12:40:00,48.47,48.49,48.41,48.41,2400.0,48.47,48.49,48.41,48.41,2400.0
2013-09-10 12:45:00,48.41,48.41,48.35,48.39,2200.0,48.41,48.41,48.35,48.39,2200.0
2013-09-10 12:50:00,48.39,48.39,48.38,48.38,1600.0,48.39,48.39,48.38,48.38,1600.0
2013-09-10 12:55:00,48.38,48.4,48.34,48.4,4200.0,48.38,48.4,48.34,48.4,4200.0
2013-09-10 13:00:00,48.4,48.4,48.35,48.37,4800.0,48.4,48.4,48.35,48.37,4800.0
2013-09-10 13:05:00,48.38,48.38,48.38,48.38,1400.0,48.38,48.38,48.38,48.38,1400.0
2013-09-10 13:10:00,48.38,48.38,48.34,48.35,2000.0,48.38,48.38,48.34,48.35,2000.0
2013-09-10 13:15:00,48.37,48.38,48.35,48.35,800.0,48.37,48.38,48.35,48.35,800.0
2013-09-10 13:20:00,48.35,48.36,48.35,48.36,3000.0,48.35,48.36,48.35,48.36,3000.0
2013-09-10 13:25:00,48.36,48.38,48.33,48.33,7800.0,48.36,48.38,48.33,48.33,7800.0
2013-09-10 13:30:00,48.35,48.35,48.35,48.35,600.0,48.35,48.35,48.35,48.35,600.0
2013-09-10 13:35:00,48.34,48.34,48.3,48.34,3200.0,48.34,48.34,48.3,48.34,3200.0
2013-09-10 13:40:00,48.34,48.34,48.29,48.31,1000.0,48.34,48.34,48.29,48.31,1000.0
2013-09-10 13:45:00,48.35,48.35,48.3,48.31,3400.0,48.35,48.35,48.3,48.31,3400.0
2013-09-10 13:50:00,48.32,48.34,48.32,48.34,1800.0,48.32,48.34,48.32,48.34,1800.0
2013-09-10 13:55:00,48.34,48.34,48.32,48.32,4000.0,48.34,48.34,48.32,48.32,4000.0
2013-09-10 14:00:00,48.32,48.32,48.32,48.32,2000.0,48.32,48.32,48.32,48.32,2000.0
2013-09-10 14:05:00,48.32,48.34,48.29,48.34,4000.0,48.32,48.34,48.29,48.34,4000.0
2013-09-10 14:10:00,48.32,48.34,48.27,48.34,2400.0,48.32,48.34,48.27,48.34,2400.0
2013-09-10 14:15:00,48.35,48.35,48.29,48.29,17000.0,48.35,48.35,48.29,48.29,17000.0
2013-09-10 14:20:00,48.33,48.35,48.3,48.34,9200.0,48.33,48.35,48.3,48.34,9200.0
2013-09-10 14:25:00,48.34,48.34,48.29,48.3,800.0,48.34,48.34,48.29,48.3,800.0
2013-09-10 14:30:00,48.35,48.35,48.3,48.31,5800.0,48.35,48.35,48.3,48.31,5800.0
2013-09-10 14:35:00,48.34,48.37,48.34,48.37,3600.0,48.34,48.37,48.34,48.37,3600.0
2013-09-10 14:40:00,48.34,48.38,48.33,48.33,5400.0,48.34,48.38,48.33,48.33,5400.0
2013-09-10 14:45:00,48.33,48.34,48.31,48.33,7800.0,48.33,48.34,48.31,48.33,7800.0
2013-09-10 14:50:00,48.33,48.34,48.33,48.33,14200.0,48.33,48.34,48.33,48.33,14200.0
2013-09-10 14:55:00,48.33,48.34,48.31,48.34,17200.0,48.33,48.34,48.31,48.34,17200.0
2013-09-10 15:00:00,48.34,48.34,48.31,48.31,7800.0,48.34,48.34,48.31,48.31,7800.0
2013-09-10 15:05:00,48.32,48.33,48.32,48.32,2400.0,48.32,48.33,48.32,48.32,2400.0
2013-09-10 15:10:00,48.32,48.32,48.31,48.31,6200.0,48.32,48.32,48.31,48.31,6200.0
2013-09-10 15:15:00,48.32,48.34,48.32,48.33,8600.0,48.32,48.34,48.32,48.33,8600.0
2013-09-10 15:20:00,48.34,48.34,48.33,48.33,13400.0,48.34,48.34,48.33,48.33,13400.0
2013-09-10 15:25:00,48.33,48.33,48.32,48.32,6200.0,48.33,48.33,48.32,48.32,6200.0
2013-09-10 15:30:00,48.32,48.33,48.32,48.33,9200.0,48.32,48.33,48.32,48.33,9200.0
2013-09-10 15:35:00,48.33,48.34,48.33,48.33,6400.0,48.33,48.34,48.33,48.33,6400.0
2013-09-10 15:40:00,48.33,48.34,48.33,48.33,15000.0,48.33,48.34,48.33,48.33,15000.0
2013-09-10 15:45:00,48.33,48.37,48.32,48.35,21200.0,48.33,48.37,48.32,48.35,21200.0
2013-09-10 15:50:00,48.38,48.43,48.38,48.4,24000.0,48.38,48.43,48.38,48.4,24000.0
2013-09-10 15:55:00,48.41,48.61,48.4,48.6,56200.0,48.41,48.61,48.4,48.6,56200.0
2013-09-11 09:30:00,48.4,48.4,48.4,48.4,2200.0,48.4,48.4,48.4,48.4,2200.0
2013-09-11 09:35:00,48.5,48.5,48.5,48.5,400.0,48.5,48.5,48.5,48.5,400.0
2013-09-11 09:40:00,48.52,48.52,48.47,48.5,4800.0,48.52,48.52,48.47,48.5,4800.0
2013-09-11 09:45:00,48.41,48.41,48.41,48.41,800.0,48.41,48.41,48.41,48.41,800.0
2013-09-11 09:50:00,48.46,48.52,48.46,48.49,7000.0,48.46,48.52,48.46,48.49,7000.0
2013-09-11 09:55:00,48.49,48.51,48.41,48.43,8400.0,48.49,48.51,48.41,48.43,8400.0
2013-09-11 10:00:00,48.45,48.55,48.45,48.52,12200.0,48.45,48.55,48.45,48.52,12200.0
2013-09-11 10:05:00,48.52,48.55,48.52,48.55,1600.0,48.52,48.55,48.52,48.55,1600.0
2013-09-11 10:10:00,48.53,48.53,48.46,48.46,6400.0,48.53,48.53,48.46,48.46,6400.0
2013-09-11 10:15:00,48.47,48.47,48.45,48.45,1200.0,48.47,48.47,48.45,48.45,1200.0
2013-09-11 10:20:00,48.45,48.45,48.45,48.45,0.0,48.45,48.45,48.45,48.45,0.0
2013-09-11 10:25:00,48.46,48.46,48.32,48.35,6200.0,48.46,48.46,48.32,48.35,6200.0
2013-09-11 10:30:00,48.32,48.38,48.32,48.35,2000.0,48.32,48.38,48.32,48.35,2000.0
2013-09-11 10:35:00,48.37,48.37,48.37,48.37,1400.0,48.37,48.37,48.37,48.37,1400.0
2013-09-11 10:40:00,48.37,48.37,48.32,48.32,1000.0,48.37,48.37,48.32,48.32,1000.0
2013-09-11 10:45:00,48.32,48.35,48.24,48.24,3000.0,48.32,48.35,48.24,48.24,3000.0
2013-09-11 10:50:00,48.3,48.31,48.25,48.26,2000.0,48.3,48.31,48.25,48.26,2000.0
2013-09-11 10:55:00,48.26,48.27,48.23,48.23,1800.0,48.26,48.27,48.23,48.23,1800.0
2013-09-11 11:00:00,48.24,48.29,48.21,48.23,5600.0,48.24,48.29,48.21,48.23,5600.0
2013-09-11 11:05:00,48.24,48.33,48.16,48.26,13600.0,48.24,48.33,48.16,48.26,13600.0
2013-09-11 11:10:00,48.29,48.41,48.28,48.35,6400.0,48.29,48.41,48.28,48.35,6400.0
2013-09-11 11:15:00,48.35,48.39,48.33,48.33,4600.0,48.35,48.39,48.33,48.33,4600.0
2013-09-11 11:20:00,48.34,48.42,48.34,48.42,1400.0,48.34,48.42,48.34,48.42,1400.0
2013-09-11 11:25:00,48.42,48.42,48.36,48.36,800.0,48.42,48.42,48.36,48.36,800.0
2013-09-11 11:30:00,48.41,48.53,48.41,48.45,4000.0,48.41,48.53,48.41,48.45,4000.0
2013-09-11 11:35:00,48.47,48.59,48.47,48.59,3800.0,48.47,48.59,48.47,48.59,3800.0
2013-09-11 11:40:00,48.59,48.59,48.5,48.5,3200.0,48.59,48.59,48.5,48.5,3200.0
2013-09-11 11:45:00,48.52,48.56,48.52,48.52,2400.0,48.52,48.56,48.52,48.52,2400.0
2013-09-11 11:50:00,48.53,48.53,48.5,48.5,1200.0,48.53,48.53,48.5,48.5,1200.0
2013-09-11 11:55:00,48.5,48.5,48.4,48.42,11000.0,48.5,48.5,48.4,48.42,11000.0
2013-09-11 12:00:00,48.43,48.48,48.37,48.47,9200.0,48.43,48.48,48.37,48.47,9200.0
2013-09-11 12:05:00,48.49,48.49,48.49,48.49,400.0,48.49,48.49,48.49,48.49,400.0
2013-09-11 12:10:00,48.54,48.56,48.43,48.55,10800.0,48.54,48.56,48.43,48.55,10800.0
2013-09-11 12:15:00,48.51,48.51,48.51,48.51,600.0,48.51,48.51,48.51,48.51,600.0
2013-09-11 12:20:00,48.54,48.56,48.51,48.53,1600.0,48.54,48.56,48.51,48.53,1600.0
2013-09-11 12:25:00,48.55,48.61,48.55,48.61,2400.0,48.55,48.61,48.55,48.61,2400.0
2013-09-11 12:30:00,48.63,48.63,48.54,48.59,7200.0,48.63,48.63,48.54,48.59,7200.0
2013-09-11 12:35:00,48.6,48.6,48.52,48.52,3200.0,48.6,48.6,48.52,48.52,3200.0
2013-09-11 12:40:00,48.51,48.57,48.51,48.54,3600.0,48.51,48.57,48.51,48.54,3600.0
2013-09-11 12:45:00,48.54,48.54,48.54,48.54,0.0,48.54,48.54,48.54,48.54,0.0
2013-09-11 12:50:00,48.58,48.61,48.58,48.61,400.0,48.58,48.61,48.58,48.61,400.0
2013-09-11 12:55:00,48.6,48.6,48.55,48.56,2000.0,48.6,48.6,48.55,48.56,2000.0
2013-09-11 13:00:00,48.57,48.57,48.52,48.54,2800.0,48.57,48.57,48.52,48.54,2800.0
2013-09-11 13:05:00,48.54,48.54,48.53,48.54,1000.0,48.54,48.54,48.53,48.54,1000.0
2013-09-11 13:10:00,48.55,48.56,48.54,48.54,1200.0,48.55,48.56,48.54,48.54,1200.0
2013-09-11 13:15:00,48.54,48.54,48.54,48.54,1000.0,48.54,48.54,48.54,48.54,1000.0
2013-09-11 13:20:00,48.54,48.58,48.52,48.52,6600.0,48.54,48.58,48.52,48.52,6600.0
2013-09-11 13:25:00,48.52,48.52,48.52,48.52,200.0,48.52,48.52,48.52,48.52,200.0
2013-09-11 13:30:00,48.52,48.54,48.49,48.51,3800.0,48.52,48.54,48.49,48.51,3800.0
2013-09-11 13:35:00,48.51,48.52,48.47,48.48,4400.0,48.51,48.52,48.47,48.48,4400.0
2013-09-11 13:40:00,48.48,48.52,48.45,48.47,3200.0,48.48,48.52,48.45,48.47,3200.0
2013-09-11 13:45:00,48.47,48.47,48.47,48.47,800.0,48.47,48.47,48.47,48.47,800.0
2013-09-11 13:50:00,48.48,48.49,48.48,48.49,1800.0,48.48,48.49,48.48,48.49,1800.0
2013-09-11 13:55:00,48.49,48.49,48.49,48.49,600.0,48.49,48.49,48.49,48.49,600.0
2013-09-11 14:00:00,48.49,48.49,48.49,48.49,800.0,48.49,48.49,48.49,48.49,800.0
2013-09-11 14:05:00,48.49,48.49,48.44,48.45,1400.0,48.49,48.49,48.44,48.45,1400.0
2013-09-11 14:10:00,48.48,48.48,48.44,48.44,1400.0,48.48,48.48,48.44,48.44,1400.0
2013-09-11 14:15:00,48.49,48.49,48.49,48.49,1600.0,48.49,48.49,48.49,48.49,1600.0
2013-09-11 14:20:00,48.47,48.48,48.45,48.46,3800.0,48.47,48.48,48.45,48.46,3800.0
2013-09-11 14:25:00,48.47,48.52,48.45,48.52,5800.0,48.47,48.52,48.45,48.52,5800.0
2013-09-11 14:30:00,48.53,48.55,48.46,48.52,8600.0,48.53,48.55,48.46,48.52,8600.0
2013-09-11 14:35:00,48.54,48.54,48.44,48.44,8000.0,48.54,48.54,48.44,48.44,8000.0
2013-09-11 14:40:00,48.44,48.49,48.43,48.45,4200.0,48.44,48.49,48.43,48.45,4200.0
2013-09-11 14:45:00,48.45,48.47,48.42,48.45,5200.0,48.45,48.47,48.42,48.45,5200.0
2013-09-11 14:50:00,48.45,48.46,48.35,48.43,4800.0,48.45,48.46,48.35,48.43,4800.0
2013-09-11 14:55:00,48.43,48.45,48.4,48.42,1800.0,48.43,48.45,48.4,48.42,1800.0
2013-09-11 15:00:00,48.45,48.47,48.44,48.46,2000.0,48.45,48.47,48.44,48.46,2000.0
2013-09-11 15:05:00,48.49,48.49,48.45,48.45,5600.0,48.49,48.49,48.45,48.45,5600.0
2013-09-11 15:10:00,48.45,48.48,48.45,48.45,1600.0,48.45,48.48,48.45,48.45,1600.0
2013-09-11 15:15:00,48.46,48.46,48.42,48.44,2400.0,48.46,48.46,48.42,48.44,2400.0
2013-09-11 15:20:00,48.42,48.5,48.42,48.5,4600.0,48.42,48.5,48.42,48.5,4600.0
2013-09-11 15:25:00,48.49,48.55,48.49,48.52,8600.0,48.49,48.55,48.49,48.52,8600.0
2013-09-11 15:30:00,48.52,48.55,48.51,48.51,2800.0,48.52,48.55,48.51,48.51,2800.0
2013-09-11 15:35:00,48.53,48.61,48.53,48.61,4000.0,48.53,48.61,48.53,48.61,4000.0
2013-09-11 15:40:00,48.62,48.63,48.59,48.6,4600.0,48.62,48.63,48.59,48.6,4600.0
2013-09-11 15:45:00,48.6,48.63,48.54,48.54,6200.0,48.6,48.63,48.54,48.54,6200.0
2013-09-11 15:50:00,48.57,48.58,48.51,48.51,3800.0,48.57,48.58,48.51,48.51,3800.0
2013-09-11 15:55:00,48.53,48.66,48.5,48.62,16600.0,48.53,48.66,48.5,48.62,16600.0
2013-09-12 09:30:00,48.6,49.0,48.6,48.93,2600.0,48.6,49.0,48.6,48.93,2600.0
2013-09-12 09:35:00,48.56,48.56,48.51,48.54,1800.0,48.56,48.56,48.51,48.54,1800.0
2013-09-12 09:40:00,48.46,48.46,48.36,48.4,8800.0,48.46,48.46,48.36,48.4,8800.0
2013-09-12 09:45:00,48.4,48.46,48.31,48.32,10200.0,48.4,48.46,48.31,48.32,10200.0
2013-09-12 09:50:00,48.32,48.36,48.31,48.36,800.0,48.32,48.36,48.31,48.36,800.0
2013-09-12 09:55:00,48.36,48.36,48.32,48.35,800.0,48.36,48.36,48.32,48.35,800.0
2013-09-12 10:00:00,48.36,48.36,48.36,48.36,600.0,48.36,48.36,48.36,48.36,600.0
2013-09-12 10:05:00,48.36,48.36,48.36,48.36,200.0,48.36,48.36,48.36,48.36,200.0
2013-09-12 10:10:00,48.34,48.34,48.34,48.34,200.0,48.34,48.34,48.34,48.34,200.0
2013-09-12 10:15:00,48.34,48.34,48.27,48.27,1800.0,48.34,48.34,48.27,48.27,1800.0
2013-09-12 10:20:00,48.28,48.33,48.27,48.3,2000.0,48.28,48.33,48.27,48.3,2000.0
2013-09-12 10:25:00,48.3,48.3,48.25,48.26,2800.0,48.3,48.3,48.25,48.26,2800.0
2013-09-12 10:30:00,48.3,48.33,48.3,48.31,3600.0,48.3,48.33,48.3,48.31,3600.0
2013-09-12 10:35:00,48.31,48.36,48.3,48.36,2200.0,48.31,48.36,48.3,48.36,2200.0
2013-09-12 10:40:00,48.36,48.37,48.3,48.3,1400.0,48.36,48.37,48.3,48.3,1400.0
2013-09-12 10:45:00,48.3,48.3,48.29,48.29,800.0,48.3,48.3,48.29,48.29,800.0
2013-09-12 10:50:00,48.29,48.3,48.29,48.29,1800.0,48.29,48.3,48.29,48.29,1800.0
2013-09-12 10:55:00,48.27,48.27,48.27,48.27,200.0,48.27,48.27,48.27,48.27,200.0
2013-09-12 11:00:00,48.27,48.34,48.27,48.34,4800.0,48.27,48.34,48.27,48.34,4800.0
2013-09-12 11:05:00,48.34,48.36,48.28,48.35,2200.0,48.34,48.36,48.28,48.35,2200.0
2013-09-12 11:10:00,48.35,48.35,48.32,48.35,1800.0,48.35,48.35,48.32,48.35,1800.0
2013-09-12 11:15:00,48.35,48.37,48.35,48.36,1200.0,48.35,48.37,48.35,48.36,1200.0
2013-09-12 11:20:00,48.28,48.37,48.28,48.33,4600.0,48.28,48.37,48.28,48.33,4600.0
2013-09-12 11:25:00,48.34,48.37,48.34,48.37,2600.0,48.34,48.37,48.34,48.37,2600.0
2013-09-12 11:30:00,48.37,48.37,48.32,48.32,1200.0,48.37,48.37,48.32,48.32,1200.0
2013-09-12 11:35:00,48.32,48.33,48.22,48.22,2400.0,48.32,48.33,48.22,48.22,2400.0
2013-09-12 11:40:00,48.22,48.26,48.22,48.26,1800.0,48.22,48.26,48.22,48.26,1800.0
2013-09-12 11:45:00,48.26,48.26,48.26,48.26,200.0,48.26,48.26,48.26,48.26,200.0
2013-09-12 11:50:00,48.26,48.27,48.26,48.27,1000.0,48.26,48.27,48.26,48.27,1000.0
2013-09-12 11:55:00,48.3,48.3,48.26,48.26,2200.0,48.3,48.3,48.26,48.26,2200.0
2013-09-12 12:00:00,48.26,48.26,48.22,48.23,3400.0,48.26,48.26,48.22,48.23,3400.0
2013-09-12 12:05:00,48.23,48.23,48.2,48.2,600.0,48.23,48.23,48.2,48.2,600.0
2013-09-12 12:10:00,48.23,48.23,48.19,48.19,1800.0,48.23,48.23,48.19,48.19,1800.0
2013-09-12 12:15:00,48.24,48.24,48.1,48.11,7000.0,48.24,48.24,48.1,48.11,7000.0
2013-09-12 12:20:00,48.11,48.15,48.11,48.14,1400.0,48.11,48.15,48.11,48.14,1400.0
2013-09-12 12:25:00,48.13,48.13,48.13,48.13,600.0,48.13,48.13,48.13,48.13,600.0
2013-09-12 12:30:00,48.13,48.16,48.13,48.15,1600.0,48.13,48.16,48.13,48.15,1600.0
2013-09-12 12:35:00,48.17,48.18,48.17,48.18,1200.0,48.17,48.18,48.17,48.18,1200.0
2013-09-12 12:40:00,48.18,48.18,48.18,48.18,200.0,48.18,48.18,48.18,48.18,200.0
2013-09-12 12:45:00,48.24,48.24,48.19,48.2,1800.0,48.24,48.24,48.19,48.2,1800.0
2013-09-12 12:50:00,48.24,48.24,48.18,48.18,2800.0,48.24,48.24,48.18,48.18,2800.0
2013-09-12 12:55:00,48.24,48.24,48.2,48.24,3800.0,48.24,48.24,48.2,48.24,3800.0
2013-09-12 13:00:00,48.24,48.24,48.24,48.24,1800.0,48.24,48.24,48.24,48.24,1800.0
2013-09-12 13:05:00,48.24,48.26,48.24,48.26,600.0,48.24,48.26,48.24,48.26,600.0
2013-09-12 13:10:00,48.3,48.3,48.3,48.3,1000.0,48.3,48.3,48.3,48.3,1000.0
2013-09-12 13:15:00,48.3,48.3,48.23,48.26,4000.0,48.3,48.3,48.23,48.26,4000.0
2013-09-12 13:20:00,48.26,48.26,48.22,48.23,2400.0,48.26,48.26,48.22,48.23,2400.0
2013-09-12 13:25:00,48.22,48.27,48.19,48.19,3400.0,48.22,48.27,48.19,48.19,3400.0
2013-09-12 13:30:00,48.2,48.21,48.18,48.21,1600.0,48.2,48.21,48.18,48.21,1600.0
2013-09-12 13:35:00,48.21,48.21,48.21,48.21,1600.0,48.21,48.21,48.21,48.21,1600.0
2013-09-12 13:40:00,48.22,48.27,48.22,48.26,3200.0,48.22,48.27,48.22,48.26,3200.0
2013-09-12 13:45:00,48.26,48.27,48.23,48.27,1800.0,48.26,48.27,48.23,48.27,1800.0
2013-09-12 13:50:00,48.27,48.27,48.27,48.27,1200.0,48.27,48.27,48.27,48.27,1200.0
2013-09-12 13:55:00,48.27,48.27,48.27,48.27,800.0,48.27,48.27,48.27,48.27,800.0
2013-09-12 14:00:00,48.28,48.28,48.27,48.28,2800.0,48.28,48.28,48.27,48.28,2800.0
2013-09-12 14:05:00,48.3,48.3,48.3,48.3,3200.0,48.3,48.3,48.3,48.3,3200.0
2013-09-12 14:10:00,48.3,48.3,48.3,48.3,0.0,48.3,48.3,48.3,48.3,0.0
2013-09-12 14:15:00,48.32,48.33,48.29,48.31,7200.0,48.32,48.33,48.29,48.31,7200.0
2013-09-12 14:20:00,48.31,48.31,48.26,48.27,2000.0,48.31,48.31,48.26,48.27,2000.0
2013-09-12 14:25:00,48.27,48.29,48.27,48.27,1000.0,48.27,48.29,48.27,48.27,1000.0
2013-09-12 14:30:00,48.27,48.27,48.25,48.26,3000.0,48.27,48.27,48.25,48.26,3000.0
2013-09-12 14:35:00,48.26,48.26,48.24,48.24,1800.0,48.26,48.26,48.24,48.24,1800.0
2013-09-12 14:40:00,48.24,48.27,48.24,48.27,1800.0,48.24,48.27,48.24,48.27,1800.0
2013-09-12 14:45:00,48.28,48.3,48.26,48.3,5200.0,48.28,48.3,48.26,48.3,5200.0
2013-09-12 14:50:00,48.32,48.32,48.31,48.31,2000.0,48.32,48.32,48.31,48.31,2000.0
2013-09-12 14:55:00,48.31,48.31,48.31,48.31,0.0,48.31,48.31,48.31,48.31,0.0
2013-09-12 15:00:00,48.35,48.35,48.34,48.34,3800.0,48.35,48.35,48.34,48.34,3800.0
2013-09-12 15:05:00,48.34,48.34,48.29,48.29,3000.0,48.34,48.34,48.29,48.29,3000.0
2013-09-12 15:10:00,48.29,48.29,48.26,48.27,4200.0,48.29,48.29,48.26,48.27,4200.0
2013-09-12 15:15:00,48.27,48.27,48.19,48.19,6400.0,48.27,48.27,48.19,48.19,6400.0
2013-09-12 15:20:00,48.2,48.24,48.2,48.24,1200.0,48.2,48.24,48.2,48.24,1200.0
2013-09-12 15:25:00,48.24,48.29,48.22,48.24,5200.0,48.24,48.29,48.22,48.24,5200.0
2013-09-12 15:30:00,48.27,48.29,48.24,48.24,6000.0,48.27,48.29,48.24,48.24,6000.0
2013-09-12 15:35:00,48.26,48.32,48.26,48.32,4400.0,48.26,48.32,48.26,48.32,4400.0
2013-09-12 15:40:00,48.32,48.33,48.26,48.26,6800.0,48.32,48.33,48.26,48.26,6800.0
2013-09-12 15:45:00,48.26,48.26,48.23,48.23,3600.0,48.26,48.26,48.23,48.23,3600.0
2013-09-12 15:50:00,48.2,48.2,48.13,48.16,22800.0,48.2,48.2,48.13,48.16,22800.0
2013-09-12 15:55:00,48.15,48.17,48.1,48.15,21200.0,48.15,48.17,48.1,48.15,21200.0
2013-09-13 09:30:00,48.18,48.58,48.18,48.49,3200.0,48.18,48.58,48.18,48.49,3200.0
2013-09-13 09:35:00,48.49,48.49,48.49,48.49,0.0,48.49,48.49,48.49,48.49,0.0
2013-09-13 09:40:00,48.48,48.48,48.42,48.42,1000.0,48.48,48.48,48.42,48.42,1000.0
2013-09-13 09:45:00,48.43,48.43,48.33,48.33,2800.0,48.43,48.43,48.33,48.33,2800.0
2013-09-13 09:50:00,48.36,48.57,48.36,48.55,12800.0,48.36,48.57,48.36,48.55,12800.0
2013-09-13 09:55:00,48.53,48.54,48.44,48.49,4600.0,48.53,48.54,48.44,48.49,4600.0
2013-09-13 10:00:00,48.5,48.52,48.5,48.52,2800.0,48.5,48.52,48.5,48.52,2800.0
2013-09-13 10:05:00,48.45,48.47,48.3,48.34,6200.0,48.45,48.47,48.3,48.34,6200.0
2013-09-13 10:10:00,48.3,48.3,48.2,48.2,1000.0,48.3,48.3,48.2,48.2,1000.0
2013-09-13 10:15:00,48.2,48.2,48.2,48.2,0.0,48.2,48.2,48.2,48.2,0.0
2013-09-13 10:20:00,48.24,48.24,48.21,48.21,1400.0,48.24,48.24,48.21,48.21,1400.0
2013-09-13 10:25:00,48.21,48.21,48.06,48.07,4000.0,48.21,48.21,48.06,48.07,4000.0
2013-09-13 10:30:00,48.07,48.1,48.07,48.1,400.0,48.07,48.1,48.07,48.1,400.0
2013-09-13 10:35:00,48.12,48.13,48.08,48.1,2600.0,48.12,48.13,48.08,48.1,2600.0
2013-09-13 10:40:00,48.1,48.1,48.06,48.07,6800.0,48.1,48.1,48.06,48.07,6800.0
2013-09-13 10:45:00,48.02,48.02,47.96,47.97,7000.0,48.02,48.02,47.96,47.97,7000.0
2013-09-13 10:50:00,47.98,48.02,47.93,47.99,6600.0,47.98,48.02,47.93,47.99,6600.0
2013-09-13 10:55:00,47.99,47.99,47.99,47.99,0.0,47.99,47.99,47.99,47.99,0.0
2013-09-13 11:00:00,47.96,47.96,47.96,47.96,200.0,47.96,47.96,47.96,47.96,200.0
2013-09-13 11:05:00,47.97,48.01,47.94,47.94,9000.0,47.97,48.01,47.94,47.94,9000.0
2013-09-13 11:10:00,47.97,48.02,47.95,47.98,10400.0,47.97,48.02,47.95,47.98,10400.0
2013-09-13 11:15:00,48.05,48.05,47.95,47.95,5400.0,48.05,48.05,47.95,47.95,5400.0
2013-09-13 11:20:00,47.95,48.13,47.94,48.13,22800.0,47.95,48.13,47.94,48.13,22800.0
2013-09-13 11:25:00,48.14,48.16,47.97,48.02,21400.0,48.14,48.16,47.97,48.02,21400.0
2013-09-13 11:30:00,48.07,48.12,48.01,48.12,3800.0,48.07,48.12,48.01,48.12,3800.0
2013-09-13 11:35:00,48.09,48.1,47.99,48.06,8200.0,48.09,48.1,47.99,48.06,8200.0
2013-09-13 11:40:00,48.03,48.03,47.97,47.99,3400.0,48.03,48.03,47.97,47.99,3400.0
2013-09-13 11:45:00,48.09,48.09,47.96,48.02,10200.0,48.09,48.09,47.96,48.02,10200.0
2013-09-13 11:50:00,48.02,48.11,47.98,48.11,13000.0,48.02,48.11,47.98,48.11,13000.0
2013-09-13 11:55:00,48.16,48.24,48.13,48.24,8400.0,48.16,48.24,48.13,48.24,8400.0
2013-09-13 12:00:00,48.24,48.3,48.24,48.26,1400.0,48.24,48.3,48.24,48.26,1400.0
2013-09-13 12:05:00,48.25,48.31,48.24,48.27,5600.0,48.25,48.31,48.24,48.27,5600.0
2013-09-13 12:10:00,48.25,48.3,48.23,48.23,3800.0,48.25,48.3,48.23,48.23,3800.0
2013-09-13 12:15:00,48.26,48.28,48.18,48.28,8200.0,48.26,48.28,48.18,48.28,8200.0
2013-09-13 12:20:00,48.3,48.36,48.3,48.33,5800.0,48.3,48.36,48.3,48.33,5800.0
2013-09-13 12:25:00,48.35,48.35,48.26,48.35,7400.0,48.35,48.35,48.26,48.35,7400.0
2013-09-13 12:30:00,48.4,48.4,48.33,48.33,2200.0,48.4,48.4,48.33,48.33,2200.0
2013-09-13 12:35:00,48.31,48.33,48.31,48.33,1000.0,48.31,48.33,48.31,48.33,1000.0
2013-09-13 12:40:00,48.33,48.33,48.25,48.26,3400.0,48.33,48.33,48.25,48.26,3400.0
2013-09-13 12:45:00,48.26,48.28,48.26,48.28,600.0,48.26,48.28,48.26,48.28,600.0
2013-09-13 12:50:00,48.35,48.38,48.32,48.35,5000.0,48.35,48.38,48.32,48.35,5000.0
2013-09-13 12:55:00,48.35,48.35,48.3,48.32,800.0,48.35,48.35,48.3,48.32,800.0
2013-09-13 13:00:00,48.3,48.34,48.26,48.33,3400.0,48.3,48.34,48.26,48.33,3400.0
2013-09-13 13:05:00,48.35,48.38,48.35,48.38,800.0,48.35,48.38,48.35,48.38,800.0
2013-09-13 13:10:00,48.35,48.38,48.33,48.34,1800.0,48.35,48.38,48.33,48.34,1800.0
2013-09-13 13:15:00,48.32,48.32,48.23,48.23,3400.0,48.32,48.32,48.23,48.23,3400.0
2013-09-13 13:20:00,48.23,48.37,48.23,48.25,9600.0,48.23,48.37,48.23,48.25,9600.0
2013-09-13 13:25:00,48.27,48.37,48.24,48.37,3000.0,48.27,48.37,48.24,48.37,3000.0
2013-09-13 13:30:00,48.37,48.37,48.37,48.37,0.0,48.37,48.37,48.37,48.37,0.0
2013-09-13 13:35:00,48.36,48.37,48.33,48.33,4200.0,48.36,48.37,48.33,48.33,4200.0
2013-09-13 13:40:00,48.38,48.38,48.38,48.38,200.0,48.38,48.38,48.38,48.38,200.0
2013-09-13 13:45:00,48.35,48.38,48.29,48.29,2600.0,48.35,48.38,48.29,48.29,2600.0
2013-09-13 13:50:00,48.3,48.31,48.23,48.26,7600.0,48.3,48.31,48.23,48.26,7600.0
2013-09-13 13:55:00,48.26,48.36,48.26,48.34,4000.0,48.26,48.36,48.26,48.34,4000.0
2013-09-13 14:00:00,48.38,48.38,48.32,48.33,1200.0,48.38,48.38,48.32,48.33,1200.0
2013-09-13 14:05:00,48.32,48.36,48.3,48.35,2200.0,48.32,48.36,48.3,48.35,2200.0
2013-09-13 14:10:00,48.35,48.35,48.31,48.31,2200.0,48.35,48.35,48.31,48.31,2200.0
2013-09-13 14:15:00,48.35,48.39,48.32,48.35,2000.0,48.35,48.39,48.32,48.35,2000.0
2013-09-13 14:20:00,48.35,48.35,48.35,48.35,200.0,48.35,48.35,48.35,48.35,200.0
2013-09-13 14:25:00,48.38,48.41,48.37,48.41,3800.0,48.38,48.41,48.37,48.41,3800.0
2013-09-13 14:30:00,48.42,48.43,48.31,48.42,9600.0,48.42,48.43,48.31,48.42,9600.0
2013-09-13 14:35:00,48.41,48.41,48.33,48.33,7400.0,48.41,48.41,48.33,48.33,7400.0
2013-09-13 14:40:00,48.33,48.34,48.31,48.31,1800.0,48.33,48.34,48.31,48.31,1800.0
2013-09-13 14:45:00,48.31,48.37,48.31,48.37,7400.0,48.31,48.37,48.31,48.37,7400.0
2013-09-13 14:50:00,48.37,48.38,48.28,48.32,12600.0,48.37,48.38,48.28,48.32,12600.0
2013-09-13 14:55:00,48.35,48.38,48.31,48.38,6600.0,48.35,48.38,48.31,48.38,6600.0
2013-09-13 15:00:00,48.41,48.43,48.27,48.43,5800.0,48.41,48.43,48.27,48.43,5800.0
2013-09-13 15:05:00,48.38,48.46,48.31,48.44,6800.0,48.38,48.46,48.31,48.44,6800.0
2013-09-13 15:10:00,48.38,48.47,48.37,48.47,1800.0,48.38,48.47,48.37,48.47,1800.0
2013-09-13 15:15:00,48.49,48.49,48.45,48.48,5400.0,48.49,48.49,48.45,48.48,5400.0
2013-09-13 15:20:00,48.45,48.45,48.43,48.45,2400.0,48.45,48.45,48.43,48.45,2400.0
2013-09-13 15:25:00,48.43,48.48,48.43,48.48,1600.0,48.43,48.48,48.43,48.48,1600.0
2013-09-13 15:30:00,48.47,48.53,48.47,48.53,5200.0,48.47,48.53,48.47,48.53,5200.0
2013-09-13 15:35:00,48.51,48.51,48.42,48.45,3800.0,48.51,48.51,48.42,48.45,3800.0
2013-09-13 15:40:00,48.45,48.49,48.45,48.47,4600.0,48.45,48.49,48.45,48.47,4600.0
2013-09-13 15:45:00,48.49,48.52,48.49,48.52,3200.0,48.49,48.52,48.49,48.52,3200.0
2013-09-13 15:50:00,48.48,48.48,48.22,48.39,39800.0,48.48,48.48,48.22,48.39,39800.0
2013-09-13 15:55:00,48.4,48.4,48.33,48.37,16600.0,48.4,48.4,48.33,48.37,16600.0
2013-09-16 09:30:00,48.55,48.55,48.55,48.55,11000.0,48.55,48.55,48.55,48.55,11000.0
2013-09-16 09:35:00,48.6,48.77,48.59,48.77,15800.0,48.6,48.77,48.59,48.77,15800.0
2013-09-16 09:40:00,48.63,48.78,48.63,48.63,4200.0,48.63,48.78,48.63,48.63,4200.0
2013-09-16 09:45:00,48.63,48.69,48.63,48.66,3800.0,48.63,48.69,48.63,48.66,3800.0
2013-09-16 09:50:00,48.69,48.69,48.63,48.66,6800.0,48.69,48.69,48.63,48.66,6800.0
2013-09-16 09:55:00,48.63,48.63,48.6,48.63,3000.0,48.63,48.63,48.6,48.63,3000.0
2013-09-16 10:00:00,48.6,48.63,48.55,48.55,4200.0,48.6,48.63,48.55,48.55,4200.0
2013-09-16 10:05:00,48.56,48.59,48.56,48.57,1800.0,48.56,48.59,48.56,48.57,1800.0
2013-09-16 10:10:00,48.57,48.61,48.56,48.61,1400.0,48.57,48.61,48.56,48.61,1400.0
2013-09-16 10:15:00,48.6,48.63,48.6,48.63,3800.0,48.6,48.63,48.6,48.63,3800.0
2013-09-16 10:20:00,48.56,48.6,48.56,48.6,800.0,48.56,48.6,48.56,48.6,800.0
2013-09-16 10:25:00,48.62,48.62,48.58,48.62,2200.0,48.62,48.62,48.58,48.62,2200.0
2013-09-16 10:30:00,48.61,48.61,48.56,48.56,1200.0,48.61,48.61,48.56,48.56,1200.0
2013-09-16 10:35:00,48.58,48.66,48.56,48.66,4400.0,48.58,48.66,48.56,48.66,4400.0
2013-09-16 10:40:00,48.65,48.65,48.61,48.61,1400.0,48.65,48.65,48.61,48.61,1400.0
2013-09-16 10:45:00,48.61,48.61,48.54,48.54,1600.0,48.61,48.61,48.54,48.54,1600.0
2013-09-16 10:50:00,48.6,48.61,48.55,48.6,1200.0,48.6,48.61,48.55,48.6,1200.0
2013-09-16 10:55:00,48.63,48.65,48.63,48.65,4400.0,48.63,48.65,48.63,48.65,4400.0
2013-09-16 11:00:00,48.62,48.65,48.58,48.58,1200.0,48.62,48.65,48.58,48.58,1200.0
2013-09-16 11:05:00,48.58,48.62,48.58,48.6,2400.0,48.58,48.62,48.58,48.6,2400.0
2013-09-16 11:10:00,48.6,48.64,48.6,48.63,4600.0,48.6,48.64,48.6,48.63,4600.0
2013-09-16 11:15:00,48.62,48.66,48.6,48.65,8200.0,48.62,48.66,48.6,48.65,8200.0
2013-09-16 11:20:00,48.65,48.65,48.61,48.61,1400.0,48.65,48.65,48.61,48.61,1400.0
2013-09-16 11:25:00,48.62,48.62,48.6,48.6,800.0,48.62,48.62,48.6,48.6,800.0
2013-09-16 11:30:00,48.59,48.6,48.57,48.58,1800.0,48.59,48.6,48.57,48.58,1800.0
2013-09-16 11:35:00,48.59,48.59,48.59,48.59,200.0,48.59,48.59,48.59,48.59,200.0
2013-09-16 11:40:00,48.56,48.62,48.56,48.62,3800.0,48.56,48.62,48.56,48.62,3800.0
2013-09-16 11:45:00,48.62,48.62,48.58,48.58,600.0,48.62,48.62,48.58,48.58,600.0
2013-09-16 11:50:00,48.61,48.63,48.61,48.62,2200.0,48.61,48.63,48.61,48.62,2200.0
2013-09-16 11:55:00,48.59,48.59,48.59,48.59,400.0,48.59,48.59,48.59,48.59,400.0
2013-09-16 12:00:00,48.58,48.58,48.58,48.58,1600.0,48.58,48.58,48.58,48.58,1600.0
2013-09-16 12:05:00,48.58,48.58,48.58,48.58,600.0,48.58,48.58,48.58,48.58,600.0
2013-09-16 12:10:00,48.59,48.63,48.59,48.6,3600.0,48.59,48.63,48.59,48.6,3600.0
2013-09-16 12:15:00,48.6,48.6,48.6,48.6,200.0,48.6,48.6,48.6,48.6,200.0
2013-09-16 12:20:00,48.6,48.63,48.6,48.63,4600.0,48.6,48.63,48.6,48.63,4600.0
2013-09-16 12:25:00,48.65,48.65,48.6,48.62,2800.0,48.65,48.65,48.6,48.62,2800.0
2013-09-16 12:30:00,48.6,48.63,48.6,48.62,2000.0,48.6,48.63,48.6,48.62,2000.0
2013-09-16 12:35:00,48.62,48.62,48.61,48.61,1400.0,48.62,48.62,48.61,48.61,1400.0
2013-09-16 12:40:00,48.61,48.64,48.61,48.64,2400.0,48.61,48.64,48.61,48.64,2400.0
2013-09-16 12:45:00,48.62,48.62,48.62,48.62,200.0,48.62,48.62,48.62,48.62,200.0
2013-09-16 12:50:00,48.63,48.63,48.63,48.63,800.0,48.63,48.63,48.63,48.63,800.0
2013-09-16 12:55:00,48.62,48.62,48.59,48.6,4000.0,48.62,48.62,48.59,48.6,4000.0
2013-09-16 13:00:00,48.6,48.6,48.58,48.6,5800.0,48.6,48.6,48.58,48.6,5800.0
2013-09-16 13:05:00,48.58,48.58,48.58,48.58,800.0,48.58,48.58,48.58,48.58,800.0
2013-09-16 13:10:00,48.58,48.58,48.55,48.57,4200.0,48.58,48.58,48.55,48.57,4200.0
2013-09-16 13:15:00,48.55,48.55,48.49,48.5,3200.0,48.55,48.55,48.49,48.5,3200.0
2013-09-16 13:20:00,48.49,48.51,48.49,48.51,600.0,48.49,48.51,48.49,48.51,600.0
2013-09-16 13:25:00,48.49,48.55,48.49,48.55,3200.0,48.49,48.55,48.49,48.55,3200.0
2013-09-16 13:30:00,48.49,48.49,48.49,48.49,200.0,48.49,48.49,48.49,48.49,200.0
2013-09-16 13:35:00,48.49,48.49,48.44,48.44,1600.0,48.49,48.49,48.44,48.44,1600.0
2013-09-16 13:40:00,48.42,48.44,48.31,48.35,8800.0,48.42,48.44,48.31,48.35,8800.0
2013-09-16 13:45:00,48.36,48.37,48.36,48.37,600.0,48.36,48.37,48.36,48.37,600.0
2013-09-16 13:50:00,48.43,48.43,48.38,48.42,600.0,48.43,48.43,48.38,48.42,600.0
2013-09-16 13:55:00,48.38,48.47,48.37,48.47,6400.0,48.38,48.47,48.37,48.47,6400.0
2013-09-16 14:00:00,48.45,48.45,48.45,48.45,200.0,48.45,48.45,48.45,48.45,200.0
2013-09-16 14:05:00,48.45,48.52,48.44,48.44,12200.0,48.45,48.52,48.44,48.44,12200.0
2013-09-16 14:10:00,48.47,48.47,48.4,48.43,3400.0,48.47,48.47,48.4,48.43,3400.0
2013-09-16 14:15:00,48.45,48.49,48.45,48.49,4200.0,48.45,48.49,48.45,48.49,4200.0
2013-09-16 14:20:00,48.51,48.51,48.46,48.49,1200.0,48.51,48.51,48.46,48.49,1200.0
2013-09-16 14:25:00,48.47,48.47,48.47,48.47,1000.0,48.47,48.47,48.47,48.47,1000.0
2013-09-16 14:30:00,48.44,48.47,48.44,48.47,4000.0,48.44,48.47,48.44,48.47,4000.0
2013-09-16 14:35:00,48.47,48.49,48.42,48.48,2200.0,48.47,48.49,48.42,48.48,2200.0
2013-09-16 14:40:00,48.48,48.5,48.48,48.5,2400.0,48.48,48.5,48.48,48.5,2400.0
2013-09-16 14:45:00,48.46,48.5,48.46,48.5,1000.0,48.46,48.5,48.46,48.5,1000.0
2013-09-16 14:50:00,48.49,48.5,48.48,48.5,6400.0,48.49,48.5,48.48,48.5,6400.0
2013-09-16 14:55:00,48.49,48.49,48.48,48.48,2800.0,48.49,48.49,48.48,48.48,2800.0
2013-09-16 15:00:00,48.49,48.49,48.47,48.48,3800.0,48.49,48.49,48.47,48.48,3800.0
2013-09-16 15:05:00,48.47,48.5,48.47,48.49,2000.0,48.47,48.5,48.47,48.49,2000.0
2013-09-16 15:10:00,48.49,48.5,48.49,48.49,3600.0,48.49,48.5,48.49,48.49,3600.0
2013-09-16 15:15:00,48.5,48.51,48.5,48.5,11200.0,48.5,48.51,48.5,48.5,11200.0
2013-09-16 15:20:00,48.52,48.52,48.5,48.5,4000.0,48.52,48.52,48.5,48.5,4000.0
2013-09-16 15:25:00,48.5,48.52,48.47,48.47,14200.0,48.5,48.52,48.47,48.47,14200.0
2013-09-16 15:30:00,48.46,48.51,48.46,48.5,7000.0,48.46,48.51,48.46,48.5,7000.0
2013-09-16 15:35:00,48.5,48.5,48.45,48.45,2800.0,48.5,48.5,48.45,48.45,2800.0
2013-09-16 15:40:00,48.48,48.49,48.43,48.43,3600.0,48.48,48.49,48.43,48.43,3600.0
2013-09-16 15:45:00,48.43,48.5,48.43,48.43,4000.0,48.43,48.5,48.43,48.43,4000.0
2013-09-16 15:50:00,48.43,48.52,48.43,48.47,10200.0,48.43,48.52,48.43,48.47,10200.0
2013-09-16 15:55:00,48.48,48.55,48.45,48.49,42600.0,48.48,48.55,48.45,48.49,42600.0
2013-09-17 09:30:00,48.6,48.8,48.52,48.52,4800.0,48.6,48.8,48.52,48.52,4800.0
2013-09-17 09:35:00,48.45,48.59,48.33,48.51,1400.0,48.45,48.59,48.33,48.51,1400.0
2013-09-17 09:40:00,48.48,48.74,48.33,48.74,10200.0,48.48,48.74,48.33,48.74,10200.0
2013-09-17 09:45:00,48.73,48.83,48.55,48.73,3400.0,48.73,48.83,48.55,48.73,3400.0
2013-09-17 09:50:00,48.74,48.91,48.74,48.88,2400.0,48.74,48.91,48.74,48.88,2400.0
2013-09-17 09:55:00,48.79,48.79,48.79,48.79,200.0,48.79,48.79,48.79,48.79,200.0
2013-09-17 10:00:00,48.83,48.84,48.78,48.84,1600.0,48.83,48.84,48.78,48.84,1600.0
2013-09-17 10:05:00,48.87,49.09,48.84,49.09,20400.0,48.87,49.09,48.84,49.09,20400.0
2013-09-17 10:10:00,49.02,49.1,49.02,49.1,3800.0,49.02,49.1,49.02,49.1,3800.0
2013-09-17 10:15:00,49.13,49.13,49.13,49.13,600.0,49.13,49.13,49.13,49.13,600.0
2013-09-17 10:20:00,49.13,49.13,49.13,49.13,200.0,49.13,49.13,49.13,49.13,200.0
2013-09-17 10:25:00,49.13,49.13,49.13,49.13,0.0,49.13,49.13,49.13,49.13,0.0
2013-09-17 10:30:00,49.09,49.09,49.08,49.09,3400.0,49.09,49.09,49.08,49.09,3400.0
2013-09-17 10:35:00,49.09,49.09,49.09,49.09,0.0,49.09,49.09,49.09,49.09,0.0
2013-09-17 10:40:00,49.07,49.09,49.06,49.09,4000.0,49.07,49.09,49.06,49.09,4000.0
2013-09-17 10:45:00,49.09,49.09,49.09,49.09,0.0,49.09,49.09,49.09,49.09,0.0
2013-09-17 10:50:00,49.1,49.1,49.1,49.1,800.0,49.1,49.1,49.1,49.1,800.0
2013-09-17 10:55:00,49.09,49.16,49.09,49.15,2400.0,49.09,49.16,49.09,49.15,2400.0
2013-09-17 11:00:00,49.15,49.17,49.15,49.17,800.0,49.15,49.17,49.15,49.17,800.0
2013-09-17 11:05:00,49.16,49.17,49.13,49.17,1200.0,49.16,49.17,49.13,49.17,1200.0
2013-09-17 11:10:00,49.13,49.16,49.13,49.16,5600.0,49.13,49.16,49.13,49.16,5600.0
2013-09-17 11:15:00,49.14,49.15,49.1,49.13,11800.0,49.14,49.15,49.1,49.13,11800.0
2013-09-17 11:20:00,49.1,49.1,49.04,49.04,1000.0,49.1,49.1,49.04,49.04,1000.0
2013-09-17 11:25:00,49.04,49.1,49.04,49.09,4600.0,49.04,49.1,49.04,49.09,4600.0
2013-09-17 11:30:00,49.05,49.05,49.01,49.03,2000.0,49.05,49.05,49.01,49.03,2000.0
2013-09-17 11:35:00,49.04,49.04,49.01,49.04,2200.0,49.04,49.04,49.01,49.04,2200.0
2013-09-17 11:40:00,49.04,49.1,49.04,49.1,400.0,49.04,49.1,49.04,49.1,400.0
2013-09-17 11:45:00,49.1,49.12,49.06,49.06,800.0,49.1,49.12,49.06,49.06,800.0
2013-09-17 11:50:00,49.05,49.05,49.05,49.05,200.0,49.05,49.05,49.05,49.05,200.0
2013-09-17 11:55:00,49.06,49.12,49.06,49.12,1200.0,49.06,49.12,49.06,49.12,1200.0
2013-09-17 12:00:00,49.06,49.06,49.06,49.06,200.0,49.06,49.06,49.06,49.06,200.0
2013-09-17 12:05:00,49.07,49.1,49.06,49.06,2400.0,49.07,49.1,49.06,49.06,2400.0
2013-09-17 12:10:00,49.1,49.1,49.04,49.06,3200.0,49.1,49.1,49.04,49.06,3200.0
2013-09-17 12:15:00,49.02,49.06,49.02,49.06,2400.0,49.02,49.06,49.02,49.06,2400.0
2013-09-17 12:20:00,49.06,49.06,49.06,49.06,0.0,49.06,49.06,49.06,49.06,0.0
2013-09-17 12:25:00,49.04,49.06,49.02,49.06,600.0,49.04,49.06,49.02,49.06,600.0
2013-09-17 12:30:00,49.06,49.06,49.06,49.06,200.0,49.06,49.06,49.06,49.06,200.0
2013-09-17 12:35:00,49.03,49.05,49.02,49.02,2400.0,49.03,49.05,49.02,49.02,2400.0
2013-09-17 12:40:00,49.02,49.03,49.01,49.02,7600.0,49.02,49.03,49.01,49.02,7600.0
2013-09-17 12:45:00,49.01,49.02,49.0,49.02,1200.0,49.01,49.02,49.0,49.02,1200.0
2013-09-17 12:50:00,49.01,49.03,49.0,49.0,2600.0,49.01,49.03,49.0,49.0,2600.0
2013-09-17 12:55:00,48.98,48.99,48.92,48.97,3800.0,48.98,48.99,48.92,48.97,3800.0
2013-09-17 13:00:00,48.96,49.0,48.96,48.99,11800.0,48.96,49.0,48.96,48.99,11800.0
2013-09-17 13:05:00,48.99,48.99,48.94,48.98,4000.0,48.99,48.99,48.94,48.98,4000.0
2013-09-17 13:10:00,48.99,48.99,48.91,48.91,2200.0,48.99,48.99,48.91,48.91,2200.0
2013-09-17 13:15:00,48.91,48.94,48.88,48.88,2400.0,48.91,48.94,48.88,48.88,2400.0
2013-09-17 13:20:00,48.88,48.93,48.88,48.93,400.0,48.88,48.93,48.88,48.93,400.0
2013-09-17 13:25:00,48.93,48.95,48.93,48.95,4800.0,48.93,48.95,48.93,48.95,4800.0
2013-09-17 13:30:00,48.93,48.93,48.93,48.93,200.0,48.93,48.93,48.93,48.93,200.0
2013-09-17 13:35:00,48.95,48.96,48.87,48.96,4600.0,48.95,48.96,48.87,48.96,4600.0
2013-09-17 13:40:00,48.97,48.98,48.93,48.98,3200.0,48.97,48.98,48.93,48.98,3200.0
2013-09-17 13:45:00,48.99,48.99,48.95,48.97,3000.0,48.99,48.99,48.95,48.97,3000.0
2013-09-17 13:50:00,48.98,49.01,48.96,48.99,3000.0,48.98,49.01,48.96,48.99,3000.0
2013-09-17 13:55:00,48.99,48.99,48.99,48.99,0.0,48.99,48.99,48.99,48.99,0.0
2013-09-17 14:00:00,49.01,49.09,49.01,49.09,5000.0,49.01,49.09,49.01,49.09,5000.0
2013-09-17 14:05:00,49.1,49.15,49.07,49.13,2000.0,49.1,49.15,49.07,49.13,2000.0
2013-09-17 14:10:00,49.1,49.13,49.09,49.1,3200.0,49.1,49.13,49.09,49.1,3200.0
2013-09-17 14:15:00,49.1,49.1,49.09,49.1,1600.0,49.1,49.1,49.09,49.1,1600.0
2013-09-17 14:20:00,49.12,49.13,49.1,49.13,2000.0,49.12,49.13,49.1,49.13,2000.0
2013-09-17 14:25:00,49.13,49.13,49.1,49.1,600.0,49.13,49.13,49.1,49.1,600.0
2013-09-17 14:30:00,49.11,49.14,49.11,49.14,1000.0,49.11,49.14,49.11,49.14,1000.0
2013-09-17 14:35:00,49.08,49.14,49.08,49.08,1400.0,49.08,49.14,49.08,49.08,1400.0
2013-09-17 14:40:00,49.06,49.06,49.04,49.04,1400.0,49.06,49.06,49.04,49.04,1400.0
2013-09-17 14:45:00,49.04,49.04,49.04,49.04,400.0,49.04,49.04,49.04,49.04,400.0
2013-09-17 14:50:00,49.03,49.03,49.02,49.02,600.0,49.03,49.03,49.02,49.02,600.0
2013-09-17 14:55:00,49.01,49.02,49.01,49.02,2000.0,49.01,49.02,49.01,49.02,2000.0
2013-09-17 15:00:00,49.02,49.03,49.0,49.02,1800.0,49.02,49.03,49.0,49.02,1800.0
2013-09-17 15:05:00,49.02,49.09,49.02,49.06,3200.0,49.02,49.09,49.02,49.06,3200.0
2013-09-17 15:10:00,49.08,49.08,49.05,49.06,1600.0,49.08,49.08,49.05,49.06,1600.0
2013-09-17 15:15:00,49.05,49.07,49.02,49.02,2000.0,49.05,49.07,49.02,49.02,2000.0
2013-09-17 15:20:00,49.02,49.05,49.01,49.05,1600.0,49.02,49.05,49.01,49.05,1600.0
2013-09-17 15:25:00,49.04,49.04,49.02,49.02,1000.0,49.04,49.04,49.02,49.02,1000.0
2013-09-17 15:30:00,49.0,49.0,48.96,48.99,5600.0,49.0,49.0,48.96,48.99,5600.0
2013-09-17 15:35:00,48.97,48.97,48.91,48.95,8000.0,48.97,48.97,48.91,48.95,8000.0
2013-09-17 15:40:00,48.92,48.95,48.88,48.95,8000.0,48.92,48.95,48.88,48.95,8000.0
2013-09-17 15:45:00,48.91,48.99,48.91,48.96,6000.0,48.91,48.99,48.91,48.96,6000.0
2013-09-17 15:50:00,48.99,49.05,48.98,48.98,13800.0,48.99,49.05,48.98,48.98,13800.0
2013-09-17 15:55:00,48.98,49.04,48.93,49.04,13600.0,48.98,49.04,48.93,49.04,13600.0
2013-09-18 09:30:00,49.02,49.02,49.02,49.02,400.0,49.02,49.02,49.02,49.02,400.0
2013-09-18 09:35:00,49.02,49.02,49.02,49.02,0.0,49.02,49.02,49.02,49.02,0.0
2013-09-18 09:40:00,48.74,48.97,48.71,48.83,5600.0,48.74,48.97,48.71,48.83,5600.0
2013-09-18 09:45:00,48.83,48.91,48.79,48.79,1800.0,48.83,48.91,48.79,48.79,1800.0
2013-09-18 09:50:00,48.79,48.79,48.71,48.71,21200.0,48.79,48.79,48.71,48.71,21200.0
2013-09-18 09:55:00,48.71,48.74,48.67,48.71,1000.0,48.71,48.74,48.67,48.71,1000.0
2013-09-18 10:00:00,48.67,48.69,48.67,48.67,800.0,48.67,48.69,48.67,48.67,800.0
2013-09-18 10:05:00,48.71,48.71,48.67,48.68,2000.0,48.71,48.71,48.67,48.68,2000.0
2013-09-18 10:10:00,48.66,48.66,48.63,48.66,2400.0,48.66,48.66,48.63,48.66,2400.0
2013-09-18 10:15:00,48.64,48.64,48.56,48.56,2600.0,48.64,48.64,48.56,48.56,2600.0
2013-09-18 10:20:00,48.55,48.58,48.51,48.56,2200.0,48.55,48.58,48.51,48.56,2200.0
2013-09-18 10:25:00,48.52,48.52,48.46,48.49,1800.0,48.52,48.52,48.46,48.49,1800.0
2013-09-18 10:30:00,48.49,48.52,48.46,48.49,2600.0,48.49,48.52,48.46,48.49,2600.0
2013-09-18 10:35:00,48.49,48.49,48.47,48.49,1600.0,48.49,48.49,48.47,48.49,1600.0
2013-09-18 10:40:00,48.49,48.51,48.41,48.42,6400.0,48.49,48.51,48.41,48.42,6400.0
2013-09-18 10:45:00,48.46,48.59,48.42,48.54,13600.0,48.46,48.59,48.42,48.54,13600.0
2013-09-18 10:50:00,48.56,48.58,48.54,48.57,3800.0,48.56,48.58,48.54,48.57,3800.0
2013-09-18 10:55:00,48.59,48.59,48.52,48.52,1000.0,48.59,48.59,48.52,48.52,1000.0
2013-09-18 11:00:00,48.52,48.52,48.52,48.52,0.0,48.52,48.52,48.52,48.52,0.0
2013-09-18 11:05:00,48.52,48.52,48.5,48.5,3000.0,48.52,48.52,48.5,48.5,3000.0
2013-09-18 11:10:00,48.5,48.54,48.49,48.54,5000.0,48.5,48.54,48.49,48.54,5000.0
2013-09-18 11:15:00,48.54,48.54,48.51,48.51,2200.0,48.54,48.54,48.51,48.51,2200.0
2013-09-18 11:20:00,48.49,48.51,48.47,48.5,2400.0,48.49,48.51,48.47,48.5,2400.0
2013-09-18 11:25:00,48.5,48.5,48.5,48.5,0.0,48.5,48.5,48.5,48.5,0.0
2013-09-18 11:30:00,48.52,48.55,48.52,48.53,1000.0,48.52,48.55,48.52,48.53,1000.0
2013-09-18 11:35:00,48.49,48.51,48.48,48.48,1000.0,48.49,48.51,48.48,48.48,1000.0
2013-09-18 11:40:00,48.5,48.51,48.5,48.51,1400.0,48.5,48.51,48.5,48.51,1400.0
2013-09-18 11:45:00,48.52,48.52,48.46,48.46,2200.0,48.52,48.52,48.46,48.46,2200.0
2013-09-18 11:50:00,48.49,48.49,48.44,48.46,1000.0,48.49,48.49,48.44,48.46,1000.0
2013-09-18 11:55:00,48.48,48.49,48.46,48.47,2600.0,48.48,48.49,48.46,48.47,2600.0
2013-09-18 12:00:00,48.49,48.51,48.46,48.46,1600.0,48.49,48.51,48.46,48.46,1600.0
2013-09-18 12:05:00,48.45,48.55,48.45,48.55,3400.0,48.45,48.55,48.45,48.55,3400.0
2013-09-18 12:10:00,48.51,48.52,48.48,48.48,1000.0,48.51,48.52,48.48,48.48,1000.0
2013-09-18 12:15:00,48.5,48.5,48.5,48.5,400.0,48.5,48.5,48.5,48.5,400.0
2013-09-18 12:20:00,48.47,48.5,48.44,48.5,1000.0,48.47,48.5,48.44,48.5,1000.0
2013-09-18 12:25:00,48.49,48.49,48.49,48.49,1400.0,48.49,48.49,48.49,48.49,1400.0
2013-09-18 12:30:00,48.52,48.57,48.49,48.49,3200.0,48.52,48.57,48.49,48.49,3200.0
2013-09-18 12:35:00,48.54,48.54,48.54,48.54,400.0,48.54,48.54,48.54,48.54,400.0
2013-09-18 12:40:00,48.54,48.54,48.52,48.54,800.0,48.54,48.54,48.52,48.54,800.0
2013-09-18 12:45:00,48.54,48.54,48.54,48.54,0.0,48.54,48.54,48.54,48.54,0.0
2013-09-18 12:50:00,48.52,48.55,48.52,48.55,800.0,48.52,48.55,48.52,48.55,800.0
2013-09-18 12:55:00,48.55,48.55,48.51,48.51,1200.0,48.55,48.55,48.51,48.51,1200.0
2013-09-18 13:00:00,48.51,48.57,48.51,48.57,2800.0,48.51,48.57,48.51,48.57,2800.0
2013-09-18 13:05:00,48.58,48.58,48.58,48.58,200.0,48.58,48.58,48.58,48.58,200.0
2013-09-18 13:10:00,48.58,48.58,48.56,48.58,800.0,48.58,48.58,48.56,48.58,800.0
2013-09-18 13:15:00,48.56,48.56,48.55,48.56,1200.0,48.56,48.56,48.55,48.56,1200.0
2013-09-18 13:20:00,48.56,48.58,48.56,48.56,1200.0,48.56,48.58,48.56,48.56,1200.0
2013-09-18 13:25:00,48.56,48.56,48.56,48.56,0.0,48.56,48.56,48.56,48.56,0.0
2013-09-18 13:30:00,48.55,48.56,48.55,48.56,2000.0,48.55,48.56,48.55,48.56,2000.0
2013-09-18 13:35:00,48.56,48.56,48.54,48.56,4200.0,48.56,48.56,48.54,48.56,4200.0
2013-09-18 13:40:00,48.56,48.57,48.55,48.55,1000.0,48.56,48.57,48.55,48.55,1000.0
2013-09-18 13:45:00,48.57,48.6,48.57,48.58,2400.0,48.57,48.6,48.57,48.58,2400.0
2013-09-18 13:50:00,48.6,48.6,48.58,48.58,600.0,48.6,48.6,48.58,48.58,600.0
2013-09-18 13:55:00,48.6,48.63,48.56,48.63,4000.0,48.6,48.63,48.56,48.63,4000.0
2013-09-18 14:00:00,48.65,49.38,48.65,49.18,21200.0,48.65,49.38,48.65,49.18,21200.0
2013-09-18 14:05:00,49.11,49.11,48.98,49.06,6600.0,49.11,49.11,48.98,49.06,6600.0
2013-09-18 14:10:00,49.12,49.13,49.07,49.07,800.0,49.12,49.13,49.07,49.07,800.0
2013-09-18 14:15:00,49.05,49.05,48.92,48.99,6400.0,49.05,49.05,48.92,48.99,6400.0
2013-09-18 14:20:00,49.13,49.15,49.02,49.02,1400.0,49.13,49.15,49.02,49.02,1400.0
2013-09-18 14:25:00,49.04,49.04,48.96,48.96,800.0,49.04,49.04,48.96,48.96,800.0
2013-09-18 14:30:00,49.0,49.13,48.97,49.11,4000.0,49.0,49.13,48.97,49.11,4000.0
2013-09-18 14:35:00,49.09,49.09,48.99,49.06,2800.0,49.09,49.09,48.99,49.06,2800.0
2013-09-18 14:40:00,49.05,49.19,49.05,49.15,2400.0,49.05,49.19,49.05,49.15,2400.0
2013-09-18 14:45:00,49.16,49.18,49.15,49.18,4600.0,49.16,49.18,49.15,49.18,4600.0
2013-09-18 14:50:00,49.21,49.33,49.19,49.32,27600.0,49.21,49.33,49.19,49.32,27600.0
2013-09-18 14:55:00,49.32,49.37,49.2,49.37,11400.0,49.32,49.37,49.2,49.37,11400.0
2013-09-18 15:00:00,49.37,49.37,49.29,49.34,1400.0,49.37,49.37,49.29,49.34,1400.0
2013-09-18 15:05:00,49.31,49.34,49.28,49.29,3000.0,49.31,49.34,49.28,49.29,3000.0
2013-09-18 15:10:00,49.31,49.34,49.26,49.26,6200.0,49.31,49.34,49.26,49.26,6200.0
2013-09-18 15:15:00,49.29,49.35,49.27,49.27,4400.0,49.29,49.35,49.27,49.27,4400.0
2013-09-18 15:20:00,49.29,49.32,49.26,49.3,5400.0,49.29,49.32,49.26,49.3,5400.0
2013-09-18 15:25:00,49.27,49.27,49.19,49.19,5800.0,49.27,49.27,49.19,49.19,5800.0
2013-09-18 15:30:00,49.21,49.27,49.21,49.25,2400.0,49.21,49.27,49.21,49.25,2400.0
2013-09-18 15:35:00,49.24,49.29,49.21,49.29,5400.0,49.24,49.29,49.21,49.29,5400.0
2013-09-18 15:40:00,49.29,49.29,49.21,49.21,10600.0,49.29,49.29,49.21,49.21,10600.0
2013-09-18 15:45:00,49.22,49.23,49.18,49.19,5800.0,49.22,49.23,49.18,49.19,5800.0
2013-09-18 15:50:00,49.17,49.25,49.14,49.14,13200.0,49.17,49.25,49.14,49.14,13200.0
2013-09-18 15:55:00,49.13,49.21,49.13,49.19,13000.0,49.13,49.21,49.13,49.19,13000.0
2013-09-19 09:30:00,49.27,49.46,48.98,49.26,4600.0,49.27,49.46,48.98,49.26,4600.0
2013-09-19 09:35:00,49.27,49.27,49.27,49.27,400.0,49.27,49.27,49.27,49.27,400.0
2013-09-19 09:40:00,49.32,49.32,49.18,49.18,3000.0,49.32,49.32,49.18,49.18,3000.0
2013-09-19 09:45:00,49.18,49.27,49.18,49.21,1800.0,49.18,49.27,49.18,49.21,1800.0
2013-09-19 09:50:00,49.19,49.19,49.19,49.19,200.0,49.19,49.19,49.19,49.19,200.0
2013-09-19 09:55:00,49.14,49.27,49.1,49.26,3200.0,49.14,49.27,49.1,49.26,3200.0
2013-09-19 10:00:00,49.27,49.29,49.27,49.29,800.0,49.27,49.29,49.27,49.29,800.0
2013-09-19 10:05:00,49.29,49.3,49.29,49.3,400.0,49.29,49.3,49.29,49.3,400.0
2013-09-19 10:10:00,49.29,49.36,49.29,49.36,2400.0,49.29,49.36,49.29,49.36,2400.0
2013-09-19 10:15:00,49.34,49.35,49.31,49.31,600.0,49.34,49.35,49.31,49.31,600.0
2013-09-19 10:20:00,49.3,49.35,49.3,49.35,1600.0,49.3,49.35,49.3,49.35,1600.0
2013-09-19 10:25:00,49.35,49.37,49.35,49.37,600.0,49.35,49.37,49.35,49.37,600.0
2013-09-19 10:30:00,49.35,49.35,49.31,49.35,1000.0,49.35,49.35,49.31,49.35,1000.0
2013-09-19 10:35:00,49.35,49.35,49.3,49.32,600.0,49.35,49.35,49.3,49.32,600.0
2013-09-19 10:40:00,49.37,49.39,49.37,49.39,800.0,49.37,49.39,49.37,49.39,800.0
2013-09-19 10:45:00,49.38,49.4,49.34,49.38,2200.0,49.38,49.4,49.34,49.38,2200.0
2013-09-19 10:50:00,49.34,49.35,49.27,49.27,1200.0,49.34,49.35,49.27,49.27,1200.0
2013-09-19 10:55:00,49.3,49.34,49.28,49.34,600.0,49.3,49.34,49.28,49.34,600.0
2013-09-19 11:00:00,49.34,49.34,49.34,49.34,200.0,49.34,49.34,49.34,49.34,200.0
2013-09-19 11:05:00,49.31,49.34,49.31,49.33,800.0,49.31,49.34,49.31,49.33,800.0
2013-09-19 11:10:00,49.33,49.33,49.19,49.22,5000.0,49.33,49.33,49.19,49.22,5000.0
2013-09-19 11:15:00,49.21,49.21,49.21,49.21,200.0,49.21,49.21,49.21,49.21,200.0
2013-09-19 11:20:00,49.13,49.2,49.13,49.15,1200.0,49.13,49.2,49.13,49.15,1200.0
2013-09-19 11:25:00,49.15,49.19,49.13,49.13,1800.0,49.15,49.19,49.13,49.13,1800.0
2013-09-19 11:30:00,49.18,49.18,49.08,49.11,1000.0,49.18,49.18,49.08,49.11,1000.0
2013-09-19 11:35:00,49.09,49.1,49.07,49.1,2400.0,49.09,49.1,49.07,49.1,2400.0
2013-09-19 11:40:00,49.12,49.13,49.08,49.13,1800.0,49.12,49.13,49.08,49.13,1800.0
2013-09-19 11:45:00,49.14,49.15,49.14,49.14,800.0,49.14,49.15,49.14,49.14,800.0
2013-09-19 11:50:00,49.13,49.16,49.09,49.1,14800.0,49.13,49.16,49.09,49.1,14800.0
2013-09-19 11:55:00,49.1,49.1,49.1,49.1,200.0,49.1,49.1,49.1,49.1,200.0
2013-09-19 12:00:00,49.09,49.1,49.09,49.09,800.0,49.09,49.1,49.09,49.09,800.0
2013-09-19 12:05:00,49.1,49.1,49.1,49.1,600.0,49.1,49.1,49.1,49.1,600.0
2013-09-19 12:10:00,49.03,49.09,49.03,49.04,800.0,49.03,49.09,49.03,49.04,800.0
2013-09-19 12:15:00,49.04,49.04,48.95,48.95,2200.0,49.04,49.04,48.95,48.95,2200.0
2013-09-19 12:20:00,49.01,49.08,48.98,49.01,2600.0,49.01,49.08,48.98,49.01,2600.0
2013-09-19 12:25:00,49.01,49.01,49.0,49.01,1200.0,49.01,49.01,49.0,49.01,1200.0
2013-09-19 12:30:00,49.01,49.01,48.95,49.01,2200.0,49.01,49.01,48.95,49.01,2200.0
2013-09-19 12:35:00,48.94,48.94,48.89,48.89,1000.0,48.94,48.94,48.89,48.89,1000.0
2013-09-19 12:40:00,48.94,48.94,48.89,48.89,1000.0,48.94,48.94,48.89,48.89,1000.0
2013-09-19 12:45:00,48.89,48.89,48.89,48.89,0.0,48.89,48.89,48.89,48.89,0.0
2013-09-19 12:50:00,48.88,48.88,48.85,48.85,800.0,48.88,48.88,48.85,48.85,800.0
2013-09-19 12:55:00,48.83,48.87,48.82,48.82,1000.0,48.83,48.87,48.82,48.82,1000.0
2013-09-19 13:00:00,48.82,48.98,48.82,48.94,5400.0,48.82,48.98,48.82,48.94,5400.0
2013-09-19 13:05:00,48.92,48.92,48.82,48.82,800.0,48.92,48.92,48.82,48.82,800.0
2013-09-19 13:10:00,48.83,48.97,48.83,48.94,3000.0,48.83,48.97,48.83,48.94,3000.0
2013-09-19 13:15:00,48.93,48.95,48.89,48.89,2800.0,48.93,48.95,48.89,48.89,2800.0
2013-09-19 13:20:00,48.88,48.92,48.88,48.88,800.0,48.88,48.92,48.88,48.88,800.0
2013-09-19 13:25:00,48.9,48.91,48.88,48.91,1400.0,48.9,48.91,48.88,48.91,1400.0
2013-09-19 13:30:00,48.91,48.92,48.9,48.92,800.0,48.91,48.92,48.9,48.92,800.0
2013-09-19 13:35:00,48.92,48.95,48.88,48.89,3800.0,48.92,48.95,48.88,48.89,3800.0
2013-09-19 13:40:00,48.92,48.92,48.88,48.88,800.0,48.92,48.92,48.88,48.88,800.0
2013-09-19 13:45:00,48.93,48.93,48.88,48.88,1200.0,48.93,48.93,48.88,48.88,1200.0
2013-09-19 13:50:00,48.91,49.02,48.91,48.95,13400.0,48.91,49.02,48.91,48.95,13400.0
2013-09-19 13:55:00,48.95,48.98,48.95,48.98,1000.0,48.95,48.98,48.95,48.98,1000.0
2013-09-19 14:00:00,48.95,48.99,48.95,48.96,800.0,48.95,48.99,48.95,48.96,800.0
2013-09-19 14:05:00,48.96,48.98,48.95,48.95,3800.0,48.96,48.98,48.95,48.95,3800.0
2013-09-19 14:10:00,48.95,49.13,48.95,49.13,4400.0,48.95,49.13,48.95,49.13,4400.0
2013-09-19 14:15:00,49.1,49.1,49.06,49.06,2000.0,49.1,49.1,49.06,49.06,2000.0
2013-09-19 14:20:00,49.12,49.12,49.03,49.06,2000.0,49.12,49.12,49.03,49.06,2000.0
2013-09-19 14:25:00,49.09,49.13,49.07,49.08,10400.0,49.09,49.13,49.07,49.08,10400.0
2013-09-19 14:30:00,49.09,49.14,49.07,49.08,1400.0,49.09,49.14,49.07,49.08,1400.0
2013-09-19 14:35:00,49.06,49.06,49.05,49.05,2200.0,49.06,49.06,49.05,49.05,2200.0
2013-09-19 14:40:00,49.05,49.06,49.03,49.04,1400.0,49.05,49.06,49.03,49.04,1400.0
2013-09-19 14:45:00,49.02,49.05,49.0,49.02,1600.0,49.02,49.05,49.0,49.02,1600.0
2013-09-19 14:50:00,49.04,49.06,49.0,49.06,3800.0,49.04,49.06,49.0,49.06,3800.0
2013-09-19 14:55:00,49.04,49.08,49.04,49.04,2800.0,49.04,49.08,49.04,49.04,2800.0
2013-09-19 15:00:00,49.06,49.1,49.06,49.06,2000.0,49.06,49.1,49.06,49.06,2000.0
2013-09-19 15:05:00,49.06,49.06,49.03,49.04,3000.0,49.06,49.06,49.03,49.04,3000.0
2013-09-19 15:10:00,49.04,49.06,49.03,49.03,3400.0,49.04,49.06,49.03,49.03,3400.0
2013-09-19 15:15:00,49.06,49.1,49.05,49.1,4200.0,49.06,49.1,49.05,49.1,4200.0
2013-09-19 15:20:00,49.1,49.12,49.05,49.12,6800.0,49.1,49.12,49.05,49.12,6800.0
2013-09-19 15:25:00,49.09,49.16,49.08,49.1,3800.0,49.09,49.16,49.08,49.1,3800.0
2013-09-19 15:30:00,49.1,49.13,49.06,49.06,2200.0,49.1,49.13,49.06,49.06,2200.0
2013-09-19 15:35:00,49.04,49.09,49.04,49.09,5800.0,49.04,49.09,49.04,49.09,5800.0
2013-09-19 15:40:00,49.09,49.21,49.09,49.18,11800.0,49.09,49.21,49.09,49.18,11800.0
2013-09-19 15:45:00,49.18,49.19,49.05,49.06,8000.0,49.18,49.19,49.05,49.06,8000.0
2013-09-19 15:50:00,49.02,49.08,49.02,49.02,10200.0,49.02,49.08,49.02,49.02,10200.0
2013-09-19 15:55:00,49.03,49.1,49.01,49.07,13800.0,49.03,49.1,49.01,49.07,13800.0
2013-09-20 09:30:00,49.13,49.48,48.81,48.93,118800.0,49.13,49.48,48.81,48.93,118800.0
2013-09-20 09:35:00,48.93,48.93,48.93,48.93,0.0,48.93,48.93,48.93,48.93,0.0
2013-09-20 09:40:00,48.93,48.93,48.93,48.93,0.0,48.93,48.93,48.93,48.93,0.0
2013-09-20 09:45:00,49.02,49.08,49.02,49.08,400.0,49.02,49.08,49.02,49.08,400.0
2013-09-20 09:50:00,49.05,49.05,49.05,49.05,600.0,49.05,49.05,49.05,49.05,600.0
2013-09-20 09:55:00,49.02,49.02,48.94,48.94,3600.0,49.02,49.02,48.94,48.94,3600.0
2013-09-20 10:00:00,48.94,49.01,48.94,49.01,800.0,48.94,49.01,48.94,49.01,800.0
2013-09-20 10:05:00,48.95,48.99,48.88,48.88,2800.0,48.95,48.99,48.88,48.88,2800.0
2013-09-20 10:10:00,48.87,48.92,48.85,48.88,1600.0,48.87,48.92,48.85,48.88,1600.0
2013-09-20 10:15:00,48.92,49.01,48.92,49.01,600.0,48.92,49.01,48.92,49.01,600.0
2013-09-20 10:20:00,49.01,49.07,48.93,48.94,4600.0,49.01,49.07,48.93,48.94,4600.0
2013-09-20 10:25:00,48.96,48.96,48.96,48.96,200.0,48.96,48.96,48.96,48.96,200.0
2013-09-20 10:30:00,48.96,48.96,48.96,48.96,0.0,48.96,48.96,48.96,48.96,0.0
2013-09-20 10:35:00,48.99,49.15,48.97,49.13,2800.0,48.99,49.15,48.97,49.13,2800.0
2013-09-20 10:40:00,49.13,49.13,49.07,49.07,1800.0,49.13,49.13,49.07,49.07,1800.0
2013-09-20 10:45:00,49.07,49.07,49.07,49.07,1000.0,49.07,49.07,49.07,49.07,1000.0
2013-09-20 10:50:00,49.12,49.13,49.08,49.11,1400.0,49.12,49.13,49.08,49.11,1400.0
2013-09-20 10:55:00,49.11,49.12,49.05,49.12,1600.0,49.11,49.12,49.05,49.12,1600.0
2013-09-20 11:00:00,49.12,49.12,49.07,49.12,600.0,49.12,49.12,49.07,49.12,600.0
2013-09-20 11:05:00,49.1,49.17,49.1,49.17,400.0,49.1,49.17,49.1,49.17,400.0
2013-09-20 11:10:00,49.17,49.18,49.16,49.17,1800.0,49.17,49.18,49.16,49.17,1800.0
2013-09-20 11:15:00,49.15,49.17,49.13,49.16,1600.0,49.15,49.17,49.13,49.16,1600.0
2013-09-20 11:20:00,49.12,49.16,49.12,49.16,800.0,49.12,49.16,49.12,49.16,800.0
2013-09-20 11:25:00,49.16,49.22,49.15,49.22,4200.0,49.16,49.22,49.15,49.22,4200.0
2013-09-20 11:30:00,49.19,49.22,49.19,49.22,400.0,49.19,49.22,49.19,49.22,400.0
2013-09-20 11:35:00,49.22,49.22,49.16,49.16,400.0,49.22,49.22,49.16,49.16,400.0
2013-09-20 11:40:00,49.21,49.21,49.2,49.21,1000.0,49.21,49.21,49.2,49.21,1000.0
2013-09-20 11:45:00,49.21,49.22,49.21,49.21,2200.0,49.21,49.22,49.21,49.21,2200.0
2013-09-20 11:50:00,49.21,49.22,49.18,49.18,2400.0,49.21,49.22,49.18,49.18,2400.0
2013-09-20 11:55:00,49.21,49.24,49.19,49.19,3400.0,49.21,49.24,49.19,49.19,3400.0
2013-09-20 12:00:00,49.17,49.22,49.17,49.17,1000.0,49.17,49.22,49.17,49.17,1000.0
2013-09-20 12:05:00,49.22,49.32,49.22,49.29,8800.0,49.22,49.32,49.22,49.29,8800.0
2013-09-20 12:10:00,49.3,49.32,49.25,49.29,2000.0,49.3,49.32,49.25,49.29,2000.0
2013-09-20 12:15:00,49.32,49.32,49.3,49.3,600.0,49.32,49.32,49.3,49.3,600.0
2013-09-20 12:20:00,49.28,49.37,49.28,49.32,2800.0,49.28,49.37,49.28,49.32,2800.0
2013-09-20 12:25:00,49.32,49.37,49.31,49.37,1200.0,49.32,49.37,49.31,49.37,1200.0
2013-09-20 12:30:00,49.32,49.4,49.32,49.35,2400.0,49.32,49.4,49.32,49.35,2400.0
2013-09-20 12:35:00,49.38,49.44,49.38,49.42,3000.0,49.38,49.44,49.38,49.42,3000.0
2013-09-20 12:40:00,49.43,49.44,49.41,49.44,1200.0,49.43,49.44,49.41,49.44,1200.0
2013-09-20 12:45:00,49.45,49.47,49.45,49.46,3000.0,49.45,49.47,49.45,49.46,3000.0
2013-09-20 12:50:00,49.46,49.46,49.4,49.46,2600.0,49.46,49.46,49.4,49.46,2600.0
2013-09-20 12:55:00,49.42,49.42,49.42,49.42,200.0,49.42,49.42,49.42,49.42,200.0
2013-09-20 13:00:00,49.42,49.46,49.42,49.44,2200.0,49.42,49.46,49.42,49.44,2200.0
2013-09-20 13:05:00,49.44,49.47,49.42,49.42,3800.0,49.44,49.47,49.42,49.42,3800.0
2013-09-20 13:10:00,49.42,49.42,49.27,49.27,5200.0,49.42,49.42,49.27,49.27,5200.0
2013-09-20 13:15:00,49.27,49.27,49.27,49.27,800.0,49.27,49.27,49.27,49.27,800.0
2013-09-20 13:20:00,49.26,49.26,49.23,49.23,1800.0,49.26,49.26,49.23,49.23,1800.0
2013-09-20 13:25:00,49.22,49.25,49.21,49.25,5400.0,49.22,49.25,49.21,49.25,5400.0
2013-09-20 13:30:00,49.24,49.37,49.21,49.27,4800.0,49.24,49.37,49.21,49.27,4800.0
2013-09-20 13:35:00,49.37,49.38,49.24,49.24,2000.0,49.37,49.38,49.24,49.24,2000.0
2013-09-20 13:40:00,49.26,49.27,49.16,49.18,2000.0,49.26,49.27,49.16,49.18,2000.0
2013-09-20 13:45:00,49.21,49.21,49.14,49.16,2400.0,49.21,49.21,49.14,49.16,2400.0
2013-09-20 13:50:00,49.18,49.23,49.16,49.16,21000.0,49.18,49.23,49.16,49.16,21000.0
2013-09-20 13:55:00,49.2,49.22,49.18,49.18,1000.0,49.2,49.22,49.18,49.18,1000.0
2013-09-20 14:00:00,49.17,49.17,49.12,49.16,3200.0,49.17,49.17,49.12,49.16,3200.0
2013-09-20 14:05:00,49.13,49.13,49.09,49.09,2600.0,49.13,49.13,49.09,49.09,2600.0
2013-09-20 14:10:00,49.1,49.12,49.09,49.12,3000.0,49.1,49.12,49.09,49.12,3000.0
2013-09-20 14:15:00,49.1,49.1,49.07,49.07,4400.0,49.1,49.1,49.07,49.07,4400.0
2013-09-20 14:20:00,49.07,49.09,49.05,49.07,4600.0,49.07,49.09,49.05,49.07,4600.0
2013-09-20 14:25:00,49.08,49.08,49.02,49.02,3200.0,49.08,49.08,49.02,49.02,3200.0
2013-09-20 14:30:00,49.05,49.07,49.04,49.04,2200.0,49.05,49.07,49.04,49.04,2200.0
2013-09-20 14:35:00,49.07,49.07,49.02,49.02,400.0,49.07,49.07,49.02,49.02,400.0
2013-09-20 14:40:00,49.02,49.08,49.02,49.08,3400.0,49.02,49.08,49.02,49.08,3400.0
2013-09-20 14:45:00,49.04,49.09,49.03,49.05,2600.0,49.04,49.09,49.03,49.05,2600.0
2013-09-20 14:50:00,49.09,49.11,49.08,49.08,20200.0,49.09,49.11,49.08,49.08,20200.0
2013-09-20 14:55:00,49.09,49.09,49.01,49.07,18600.0,49.09,49.09,49.01,49.07,18600.0
2013-09-20 15:00:00,49.09,49.1,49.04,49.04,16400.0,49.09,49.1,49.04,49.04,16400.0
2013-09-20 15:05:00,49.04,49.1,49.04,49.1,3000.0,49.04,49.1,49.04,49.1,3000.0
2013-09-20 15:10:00,49.11,49.13,49.06,49.1,10800.0,49.11,49.13,49.06,49.1,10800.0
2013-09-20 15:15:00,49.1,49.18,49.1,49.13,5400.0,49.1,49.18,49.1,49.13,5400.0
2013-09-20 15:20:00,49.16,49.16,49.13,49.16,3000.0,49.16,49.16,49.13,49.16,3000.0
2013-09-20 15:25:00,49.13,49.17,49.11,49.11,2800.0,49.13,49.17,49.11,49.11,2800.0
2013-09-20 15:30:00,49.11,49.13,49.1,49.12,2600.0,49.11,49.13,49.1,49.12,2600.0
2013-09-20 15:35:00,49.09,49.19,49.09,49.19,5200.0,49.09,49.19,49.09,49.19,5200.0
2013-09-20 15:40:00,49.19,49.22,49.16,49.2,7000.0,49.19,49.22,49.16,49.2,7000.0
2013-09-20 15:45:00,49.17,49.22,49.1,49.18,13000.0,49.17,49.22,49.1,49.18,13000.0
2013-09-20 15:50:00,49.21,49.35,49.21,49.31,31000.0,49.21,49.35,49.21,49.31,31000.0
2013-09-20 15:55:00,49.31,49.31,49.2,49.23,20000.0,49.31,49.31,49.2,49.23,20000.0
2013-09-23 09:30:00,49.02,49.37,49.02,49.31,3200.0,49.02,49.37,49.02,49.31,3200.0
2013-09-23 09:35:00,49.37,49.37,49.24,49.24,600.0,49.37,49.37,49.24,49.24,600.0
2013-09-23 09:40:00,49.18,49.18,49.13,49.13,2000.0,49.18,49.18,49.13,49.13,2000.0
2013-09-23 09:45:00,49.13,49.13,49.13,49.13,0.0,49.13,49.13,49.13,49.13,0.0
2013-09-23 09:50:00,48.96,49.05,48.96,49.05,4400.0,48.96,49.05,48.96,49.05,4400.0
2013-09-23 09:55:00,49.04,49.17,49.04,49.17,1800.0,49.04,49.17,49.04,49.17,1800.0
2013-09-23 10:00:00,49.15,49.28,49.15,49.28,4800.0,49.15,49.28,49.15,49.28,4800.0
2013-09-23 10:05:00,49.27,49.29,49.27,49.29,1200.0,49.27,49.29,49.27,49.29,1200.0
2013-09-23 10:10:00,49.23,49.35,49.22,49.35,5400.0,49.23,49.35,49.22,49.35,5400.0
2013-09-23 10:15:00,49.32,49.38,49.32,49.38,2000.0,49.32,49.38,49.32,49.38,2000.0
2013-09-23 10:20:00,49.38,49.44,49.35,49.38,5000.0,49.38,49.44,49.35,49.38,5000.0
2013-09-23 10:25:00,49.38,49.42,49.35,49.41,10600.0,49.38,49.42,49.35,49.41,10600.0
2013-09-23 10:30:00,49.43,49.43,49.35,49.35,4600.0,49.43,49.43,49.35,49.35,4600.0
2013-09-23 10:35:00,49.35,49.38,49.33,49.38,11200.0,49.35,49.38,49.33,49.38,11200.0
2013-09-23 10:40:00,49.35,49.35,49.23,49.24,5800.0,49.35,49.35,49.23,49.24,5800.0
2013-09-23 10:45:00,49.24,49.24,49.24,49.24,200.0,49.24,49.24,49.24,49.24,200.0
2013-09-23 10:50:00,49.24,49.24,49.22,49.23,2400.0,49.24,49.24,49.22,49.23,2400.0
2013-09-23 10:55:00,49.23,49.26,49.2,49.2,1800.0,49.23,49.26,49.2,49.2,1800.0
2013-09-23 11:00:00,49.24,49.24,49.21,49.24,1400.0,49.24,49.24,49.21,49.24,1400.0
2013-09-23 11:05:00,49.21,49.21,49.16,49.16,6200.0,49.21,49.21,49.16,49.16,6200.0
2013-09-23 11:10:00,49.18,49.19,49.13,49.17,9400.0,49.18,49.19,49.13,49.17,9400.0
2013-09-23 11:15:00,49.19,49.21,49.16,49.16,2200.0,49.19,49.21,49.16,49.16,2200.0
2013-09-23 11:20:00,49.16,49.18,49.12,49.18,1000.0,49.16,49.18,49.12,49.18,1000.0
2013-09-23 11:25:00,49.17,49.17,49.17,49.17,200.0,49.17,49.17,49.17,49.17,200.0
2013-09-23 11:30:00,49.15,49.24,49.15,49.21,13400.0,49.15,49.24,49.15,49.21,13400.0
2013-09-23 11:35:00,49.24,49.31,49.23,49.31,3200.0,49.24,49.31,49.23,49.31,3200.0
2013-09-23 11:40:00,49.31,49.31,49.31,49.31,0.0,49.31,49.31,49.31,49.31,0.0
2013-09-23 11:45:00,49.29,49.29,49.25,49.26,1200.0,49.29,49.29,49.25,49.26,1200.0
2013-09-23 11:50:00,49.25,49.26,49.22,49.26,4000.0,49.25,49.26,49.22,49.26,4000.0
2013-09-23 11:55:00,49.22,49.22,49.21,49.22,1000.0,49.22,49.22,49.21,49.22,1000.0
2013-09-23 12:00:00,49.25,49.28,49.25,49.28,1000.0,49.25,49.28,49.25,49.28,1000.0
2013-09-23 12:05:00,49.29,49.35,49.26,49.26,4600.0,49.29,49.35,49.26,49.26,4600.0
2013-09-23 12:10:00,49.31,49.35,49.28,49.35,3000.0,49.31,49.35,49.28,49.35,3000.0
2013-09-23 12:15:00,49.35,49.35,49.35,49.35,0.0,49.35,49.35,49.35,49.35,0.0
2013-09-23 12:20:00,49.38,49.38,49.32,49.32,600.0,49.38,49.38,49.32,49.32,600.0
2013-09-23 12:25:00,49.38,49.38,49.35,49.37,2000.0,49.38,49.38,49.35,49.37,2000.0
2013-09-23 12:30:00,49.35,49.4,49.35,49.4,2200.0,49.35,49.4,49.35,49.4,2200.0
2013-09-23 12:35:00,49.41,49.42,49.4,49.42,2000.0,49.41,49.42,49.4,49.42,2000.0
2013-09-23 12:40:00,49.42,49.44,49.39,49.44,5400.0,49.42,49.44,49.39,49.44,5400.0
2013-09-23 12:45:00,49.46,49.46,49.41,49.46,1400.0,49.46,49.46,49.41,49.46,1400.0
2013-09-23 12:50:00,49.45,49.46,49.43,49.46,1400.0,49.45,49.46,49.43,49.46,1400.0
2013-09-23 12:55:00,49.49,49.5,49.45,49.5,2800.0,49.49,49.5,49.45,49.5,2800.0
2013-09-23 13:00:00,49.46,49.49,49.44,49.49,800.0,49.46,49.49,49.44,49.49,800.0
2013-09-23 13:05:00,49.45,49.55,49.45,49.55,8600.0,49.45,49.55,49.45,49.55,8600.0
2013-09-23 13:10:00,49.55,49.58,49.52,49.58,28600.0,49.55,49.58,49.52,49.58,28600.0
2013-09-23 13:15:00,49.57,49.63,49.56,49.6,10400.0,49.57,49.63,49.56,49.6,10400.0
2013-09-23 13:20:00,49.65,49.65,49.62,49.62,3600.0,49.65,49.65,49.62,49.62,3600.0
2013-09-23 13:25:00,49.63,49.63,49.57,49.62,3400.0,49.63,49.63,49.57,49.62,3400.0
2013-09-23 13:30:00,49.57,49.59,49.56,49.56,1400.0,49.57,49.59,49.56,49.56,1400.0
2013-09-23 13:35:00,49.59,49.62,49.56,49.56,7000.0,49.59,49.62,49.56,49.56,7000.0
2013-09-23 13:40:00,49.56,49.59,49.56,49.59,600.0,49.56,49.59,49.56,49.59,600.0
2013-09-23 13:45:00,49.56,49.59,49.56,49.58,3200.0,49.56,49.59,49.56,49.58,3200.0
2013-09-23 13:50:00,49.58,49.65,49.57,49.65,4800.0,49.58,49.65,49.57,49.65,4800.0
2013-09-23 13:55:00,49.59,49.63,49.59,49.63,2600.0,49.59,49.63,49.59,49.63,2600.0
2013-09-23 14:00:00,49.63,49.63,49.6,49.62,4000.0,49.63,49.63,49.6,49.62,4000.0
2013-09-23 14:05:00,49.63,49.65,49.6,49.65,3400.0,49.63,49.65,49.6,49.65,3400.0
2013-09-23 14:10:00,49.62,49.63,49.6,49.63,1800.0,49.62,49.63,49.6,49.63,1800.0
2013-09-23 14:15:00,49.59,49.59,49.59,49.59,200.0,49.59,49.59,49.59,49.59,200.0
2013-09-23 14:20:00,49.59,49.63,49.56,49.6,5000.0,49.59,49.63,49.56,49.6,5000.0
2013-09-23 14:25:00,49.6,49.62,49.56,49.56,2200.0,49.6,49.62,49.56,49.56,2200.0
2013-09-23 14:30:00,49.59,49.62,49.57,49.6,2600.0,49.59,49.62,49.57,49.6,2600.0
2013-09-23 14:35:00,49.6,49.6,49.57,49.57,1000.0,49.6,49.6,49.57,49.57,1000.0
2013-09-23 14:40:00,49.6,49.6,49.59,49.6,2400.0,49.6,49.6,49.59,49.6,2400.0
2013-09-23 14:45:00,49.59,49.59,49.59,49.59,600.0,49.59,49.59,49.59,49.59,600.0
2013-09-23 14:50:00,49.59,49.63,49.58,49.63,7000.0,49.59,49.63,49.58,49.63,7000.0
2013-09-23 14:55:00,49.62,49.64,49.61,49.64,5600.0,49.62,49.64,49.61,49.64,5600.0
2013-09-23 15:00:00,49.64,49.66,49.61,49.66,14000.0,49.64,49.66,49.61,49.66,14000.0
2013-09-23 15:05:00,49.66,49.72,49.65,49.71,6200.0,49.66,49.72,49.65,49.71,6200.0
2013-09-23 15:10:00,49.71,49.74,49.69,49.74,13600.0,49.71,49.74,49.69,49.74,13600.0
2013-09-23 15:15:00,49.73,49.77,49.72,49.76,37200.0,49.73,49.77,49.72,49.76,37200.0
2013-09-23 15:20:00,49.74,49.77,49.74,49.76,12600.0,49.74,49.77,49.74,49.76,12600.0
2013-09-23 15:25:00,49.75,49.76,49.73,49.74,14200.0,49.75,49.76,49.73,49.74,14200.0
2013-09-23 15:30:00,49.74,49.75,49.67,49.67,19800.0,49.74,49.75,49.67,49.67,19800.0
2013-09-23 15:35:00,49.67,49.67,49.6,49.61,42600.0,49.67,49.67,49.6,49.61,42600.0
2013-09-23 15:40:00,49.61,49.61,49.54,49.54,15400.0,49.61,49.61,49.54,49.54,15400.0
2013-09-23 15:45:00,49.56,49.56,49.49,49.49,23000.0,49.56,49.56,49.49,49.49,23000.0
2013-09-23 15:50:00,49.51,49.58,49.49,49.58,17800.0,49.51,49.58,49.49,49.58,17800.0
2013-09-23 15:55:00,49.56,49.61,49.54,49.57,38600.0,49.56,49.61,49.54,49.57,38600.0
2013-09-24 09:30:00,49.71,49.71,49.71,49.71,2000.0,49.71,49.71,49.71,49.71,2000.0
2013-09-24 09:35:00,49.71,49.71,49.71,49.71,0.0,49.71,49.71,49.71,49.71,0.0
2013-09-24 09:40:00,49.72,49.72,49.53,49.62,3000.0,49.72,49.72,49.53,49.62,3000.0
2013-09-24 09:45:00,49.65,49.7,49.56,49.58,6200.0,49.65,49.7,49.56,49.58,6200.0
2013-09-24 09:50:00,49.58,49.63,49.49,49.54,5800.0,49.58,49.63,49.49,49.54,5800.0
2013-09-24 09:55:00,49.55,49.6,49.55,49.55,1800.0,49.55,49.6,49.55,49.55,1800.0
2013-09-24 10:00:00,49.6,49.6,49.56,49.56,400.0,49.6,49.6,49.56,49.56,400.0
2013-09-24 10:05:00,49.58,49.58,49.49,49.49,3600.0,49.58,49.58,49.49,49.49,3600.0
2013-09-24 10:10:00,49.49,49.51,49.48,49.48,19600.0,49.49,49.51,49.48,49.48,19600.0
2013-09-24 10:15:00,49.49,49.55,49.45,49.52,7000.0,49.49,49.55,49.45,49.52,7000.0
2013-09-24 10:20:00,49.49,49.55,49.47,49.55,8200.0,49.49,49.55,49.47,49.55,8200.0
2013-09-24 10:25:00,49.52,49.56,49.48,49.54,16000.0,49.52,49.56,49.48,49.54,16000.0
2013-09-24 10:30:00,49.55,49.55,49.49,49.5,7200.0,49.55,49.55,49.49,49.5,7200.0
2013-09-24 10:35:00,49.52,49.59,49.51,49.53,3600.0,49.52,49.59,49.51,49.53,3600.0
2013-09-24 10:40:00,49.51,49.53,49.49,49.53,2200.0,49.51,49.53,49.49,49.53,2200.0
2013-09-24 10:45:00,49.53,49.53,49.49,49.49,2000.0,49.53,49.53,49.49,49.49,2000.0
2013-09-24 10:50:00,49.49,49.6,49.49,49.55,5600.0,49.49,49.6,49.49,49.55,5600.0
2013-09-24 10:55:00,49.58,49.58,49.55,49.55,2000.0,49.58,49.58,49.55,49.55,2000.0
2013-09-24 11:00:00,49.55,49.55,49.55,49.55,200.0,49.55,49.55,49.55,49.55,200.0
2013-09-24 11:05:00,49.52,49.53,49.51,49.52,24400.0,49.52,49.53,49.51,49.52,24400.0
2013-09-24 11:10:00,49.52,49.52,49.51,49.51,800.0,49.52,49.52,49.51,49.51,800.0
2013-09-24 11:15:00,49.52,49.58,49.52,49.52,2800.0,49.52,49.58,49.52,49.52,2800.0
2013-09-24 11:20:00,49.53,49.53,49.49,49.51,5000.0,49.53,49.53,49.49,49.51,5000.0
2013-09-24 11:25:00,49.51,49.53,49.48,49.48,7200.0,49.51,49.53,49.48,49.48,7200.0
2013-09-24 11:30:00,49.48,49.48,49.44,49.44,3200.0,49.48,49.48,49.44,49.44,3200.0
2013-09-24 11:35:00,49.46,49.5,49.38,49.38,15600.0,49.46,49.5,49.38,49.38,15600.0
2013-09-24 11:40:00,49.38,49.42,49.35,49.38,6000.0,49.38,49.42,49.35,49.38,6000.0
2013-09-24 11:45:00,49.37,49.37,49.32,49.32,1000.0,49.37,49.37,49.32,49.32,1000.0
2013-09-24 11:50:00,49.31,49.54,49.25,49.4,15000.0,49.31,49.54,49.25,49.4,15000.0
2013-09-24 11:55:00,49.44,49.45,49.4,49.4,2400.0,49.44,49.45,49.4,49.4,2400.0
2013-09-24 12:00:00,49.4,49.42,49.4,49.41,1200.0,49.4,49.42,49.4,49.41,1200.0
2013-09-24 12:05:00,49.4,49.4,49.4,49.4,400.0,49.4,49.4,49.4,49.4,400.0
2013-09-24 12:10:00,49.4,49.4,49.38,49.38,1200.0,49.4,49.4,49.38,49.38,1200.0
2013-09-24 12:15:00,49.38,49.38,49.38,49.38,200.0,49.38,49.38,49.38,49.38,200.0
2013-09-24 12:20:00,49.38,49.4,49.34,49.38,18400.0,49.38,49.4,49.34,49.38,18400.0
2013-09-24 12:25:00,49.36,49.44,49.33,49.4,8000.0,49.36,49.44,49.33,49.4,8000.0
2013-09-24 12:30:00,49.43,49.43,49.35,49.38,1800.0,49.43,49.43,49.35,49.38,1800.0
2013-09-24 12:35:00,49.38,49.38,49.37,49.38,1200.0,49.38,49.38,49.37,49.38,1200.0
2013-09-24 12:40:00,49.38,49.39,49.34,49.35,10600.0,49.38,49.39,49.34,49.35,10600.0
2013-09-24 12:45:00,49.37,49.37,49.37,49.37,800.0,49.37,49.37,49.37,49.37,800.0
2013-09-24 12:50:00,49.37,49.37,49.33,49.35,5400.0,49.37,49.37,49.33,49.35,5400.0
2013-09-24 12:55:00,49.35,49.35,49.3,49.31,3200.0,49.35,49.35,49.3,49.31,3200.0
2013-09-24 13:00:00,49.31,49.31,49.29,49.29,5600.0,49.31,49.31,49.29,49.29,5600.0
2013-09-24 13:05:00,49.27,49.27,49.24,49.24,5400.0,49.27,49.27,49.24,49.24,5400.0
2013-09-24 13:10:00,49.24,49.24,49.21,49.22,3000.0,49.24,49.24,49.21,49.22,3000.0
2013-09-24 13:15:00,49.22,49.3,49.2,49.29,6800.0,49.22,49.3,49.2,49.29,6800.0
2013-09-24 13:20:00,49.27,49.28,49.19,49.19,7400.0,49.27,49.28,49.19,49.19,7400.0
2013-09-24 13:25:00,49.2,49.23,49.19,49.2,10600.0,49.2,49.23,49.19,49.2,10600.0
2013-09-24 13:30:00,49.2,49.25,49.2,49.23,9600.0,49.2,49.25,49.2,49.23,9600.0
2013-09-24 13:35:00,49.23,49.25,49.2,49.22,3000.0,49.23,49.25,49.2,49.22,3000.0
2013-09-24 13:40:00,49.24,49.34,49.24,49.34,5400.0,49.24,49.34,49.24,49.34,5400.0
2013-09-24 13:45:00,49.36,49.36,49.27,49.27,5000.0,49.36,49.36,49.27,49.27,5000.0
2013-09-24 13:50:00,49.33,49.35,49.32,49.33,2200.0,49.33,49.35,49.32,49.33,2200.0
2013-09-24 13:55:00,49.33,49.38,49.3,49.38,4800.0,49.33,49.38,49.3,49.38,4800.0
2013-09-24 14:00:00,49.35,49.35,49.3,49.3,2600.0,49.35,49.35,49.3,49.3,2600.0
2013-09-24 14:05:00,49.31,49.37,49.29,49.35,6800.0,49.31,49.37,49.29,49.35,6800.0
2013-09-24 14:10:00,49.37,49.38,49.28,49.28,3000.0,49.37,49.38,49.28,49.28,3000.0
2013-09-24 14:15:00,49.3,49.32,49.27,49.28,3200.0,49.3,49.32,49.27,49.28,3200.0
2013-09-24 14:20:00,49.31,49.35,49.29,49.29,5800.0,49.31,49.35,49.29,49.29,5800.0
2013-09-24 14:25:00,49.27,49.3,49.26,49.3,2000.0,49.27,49.3,49.26,49.3,2000.0
2013-09-24 14:30:00,49.31,49.32,49.3,49.32,2200.0,49.31,49.32,49.3,49.32,2200.0
2013-09-24 14:35:00,49.35,49.41,49.35,49.37,4000.0,49.35,49.41,49.35,49.37,4000.0
2013-09-24 14:40:00,49.32,49.37,49.32,49.37,6400.0,49.32,49.37,49.32,49.37,6400.0
2013-09-24 14:45:00,49.38,49.38,49.37,49.37,2600.0,49.38,49.38,49.37,49.37,2600.0
2013-09-24 14:50:00,49.38,49.38,49.3,49.3,8000.0,49.38,49.38,49.3,49.3,8000.0
2013-09-24 14:55:00,49.3,49.33,49.29,49.29,6000.0,49.3,49.33,49.29,49.29,6000.0
2013-09-24 15:00:00,49.31,49.32,49.26,49.26,3200.0,49.31,49.32,49.26,49.26,3200.0
2013-09-24 15:05:00,49.26,49.31,49.26,49.31,6200.0,49.26,49.31,49.26,49.31,6200.0
2013-09-24 15:10:00,49.3,49.31,49.23,49.23,4200.0,49.3,49.31,49.23,49.23,4200.0
2013-09-24 15:15:00,49.23,49.29,49.23,49.24,16800.0,49.23,49.29,49.23,49.24,16800.0
2013-09-24 15:20:00,49.24,49.24,49.19,49.2,6000.0,49.24,49.24,49.19,49.2,6000.0
2013-09-24 15:25:00,49.17,49.19,49.13,49.16,10200.0,49.17,49.19,49.13,49.16,10200.0
2013-09-24 15:30:00,49.15,49.16,49.12,49.14,9400.0,49.15,49.16,49.12,49.14,9400.0
2013-09-24 15:35:00,49.15,49.15,49.08,49.1,16600.0,49.15,49.15,49.08,49.1,16600.0
2013-09-24 15:40:00,49.12,49.16,49.1,49.16,14000.0,49.12,49.16,49.1,49.16,14000.0
2013-09-24 15:45:00,49.15,49.15,49.04,49.04,11000.0,49.15,49.15,49.04,49.04,11000.0
2013-09-24 15:50:00,49.02,49.05,48.98,49.02,26400.0,49.02,49.05,48.98,49.02,26400.0
2013-09-24 15:55:00,49.02,49.06,48.97,49.01,17600.0,49.02,49.06,48.97,49.01,17600.0
2013-09-25 09:30:00,48.93,48.93,48.93,48.93,1000.0,48.93,48.93,48.93,48.93,1000.0
2013-09-25 09:35:00,48.88,48.88,48.88,48.88,800.0,48.88,48.88,48.88,48.88,800.0
2013-09-25 09:40:00,48.86,48.86,48.86,48.86,200.0,48.86,48.86,48.86,48.86,200.0
2013-09-25 09:45:00,48.87,48.87,48.74,48.77,2000.0,48.87,48.87,48.74,48.77,2000.0
2013-09-25 09:50:00,48.88,48.95,48.88,48.92,2400.0,48.88,48.95,48.88,48.92,2400.0
2013-09-25 09:55:00,49.01,49.01,48.99,49.01,3200.0,49.01,49.01,48.99,49.01,3200.0
2013-09-25 10:00:00,49.01,49.08,48.93,49.05,6800.0,49.01,49.08,48.93,49.05,6800.0
2013-09-25 10:05:00,49.05,49.05,48.94,48.94,2000.0,49.05,49.05,48.94,48.94,2000.0
2013-09-25 10:10:00,48.94,48.94,48.82,48.86,33000.0,48.94,48.94,48.82,48.86,33000.0
2013-09-25 10:15:00,48.89,48.9,48.86,48.88,65800.0,48.89,48.9,48.86,48.88,65800.0
2013-09-25 10:20:00,48.92,48.96,48.87,48.87,13400.0,48.92,48.96,48.87,48.87,13400.0
2013-09-25 10:25:00,48.87,48.88,48.83,48.83,2600.0,48.87,48.88,48.83,48.83,2600.0
2013-09-25 10:30:00,48.83,48.83,48.73,48.81,10000.0,48.83,48.83,48.73,48.81,10000.0
2013-09-25 10:35:00,48.84,48.84,48.84,48.84,600.0,48.84,48.84,48.84,48.84,600.0
2013-09-25 10:40:00,48.85,48.96,48.85,48.9,1000.0,48.85,48.96,48.85,48.9,1000.0
2013-09-25 10:45:00,48.9,48.9,48.86,48.86,1600.0,48.9,48.9,48.86,48.86,1600.0
2013-09-25 10:50:00,48.86,48.99,48.83,48.93,10200.0,48.86,48.99,48.83,48.93,10200.0
2013-09-25 10:55:00,48.94,48.99,48.93,48.97,2600.0,48.94,48.99,48.93,48.97,2600.0
2013-09-25 11:00:00,49.04,49.04,48.96,48.99,1200.0,49.04,49.04,48.96,48.99,1200.0
2013-09-25 11:05:00,48.99,49.02,48.95,48.98,6200.0,48.99,49.02,48.95,48.98,6200.0
2013-09-25 11:10:00,48.97,49.0,48.92,48.98,23000.0,48.97,49.0,48.92,48.98,23000.0
2013-09-25 11:15:00,49.02,49.12,48.99,49.04,8200.0,49.02,49.12,48.99,49.04,8200.0
2013-09-25 11:20:00,49.05,49.09,48.98,49.06,12600.0,49.05,49.09,48.98,49.06,12600.0
2013-09-25 11:25:00,49.09,49.12,48.99,49.01,12400.0,49.09,49.12,48.99,49.01,12400.0
2013-09-25 11:30:00,48.98,49.05,48.95,48.98,7400.0,48.98,49.05,48.95,48.98,7400.0
2013-09-25 11:35:00,48.97,48.99,48.96,48.96,2200.0,48.97,48.99,48.96,48.96,2200.0
2013-09-25 11:40:00,48.99,48.99,48.93,48.93,600.0,48.99,48.99,48.93,48.93,600.0
2013-09-25 11:45:00,48.94,48.98,48.94,48.98,1400.0,48.94,48.98,48.94,48.98,1400.0
2013-09-25 11:50:00,48.96,49.04,48.96,48.99,2600.0,48.96,49.04,48.96,48.99,2600.0
2013-09-25 11:55:00,49.02,49.02,48.93,48.95,4200.0,49.02,49.02,48.93,48.95,4200.0
2013-09-25 12:00:00,48.95,48.95,48.95,48.95,400.0,48.95,48.95,48.95,48.95,400.0
2013-09-25 12:05:00,48.98,48.99,48.98,48.99,600.0,48.98,48.99,48.98,48.99,600.0
2013-09-25 12:10:00,48.99,49.0,48.99,48.99,600.0,48.99,49.0,48.99,48.99,600.0
2013-09-25 12:15:00,49.02,49.04,48.99,49.02,3200.0,49.02,49.04,48.99,49.02,3200.0
2013-09-25 12:20:00,49.01,49.01,48.88,48.94,7400.0,49.01,49.01,48.88,48.94,7400.0
2013-09-25 12:25:00,48.91,48.93,48.88,48.93,2000.0,48.91,48.93,48.88,48.93,2000.0
2013-09-25 12:30:00,48.9,48.95,48.89,48.95,17200.0,48.9,48.95,48.89,48.95,17200.0
2013-09-25 12:35:00,48.9,48.99,48.9,48.97,21600.0,48.9,48.99,48.9,48.97,21600.0
2013-09-25 12:40:00,48.95,49.0,48.94,49.0,2800.0,48.95,49.0,48.94,49.0,2800.0
2013-09-25 12:45:00,49.02,49.08,49.01,49.01,4400.0,49.02,49.08,49.01,49.01,4400.0
2013-09-25 12:50:00,49.01,49.05,49.0,49.02,2200.0,49.01,49.05,49.0,49.02,2200.0
2013-09-25 12:55:00,49.04,49.04,49.03,49.04,600.0,49.04,49.04,49.03,49.04,600.0
2013-09-25 13:00:00,49.0,49.04,49.0,49.03,1000.0,49.0,49.04,49.0,49.03,1000.0
2013-09-25 13:05:00,49.04,49.04,49.01,49.02,2200.0,49.04,49.04,49.01,49.02,2200.0
2013-09-25 13:10:00,49.01,49.04,48.98,49.04,1400.0,49.01,49.04,48.98,49.04,1400.0
2013-09-25 13:15:00,48.98,49.02,48.95,49.01,18000.0,48.98,49.02,48.95,49.01,18000.0
2013-09-25 13:20:00,49.0,49.01,49.0,49.01,400.0,49.0,49.01,49.0,49.01,400.0
2013-09-25 13:25:00,49.01,49.03,48.99,48.99,1000.0,49.01,49.03,48.99,48.99,1000.0
2013-09-25 13:30:00,49.01,49.01,48.89,48.9,9400.0,49.01,49.01,48.89,48.9,9400.0
2013-09-25 13:35:00,48.9,48.9,48.9,48.9,400.0,48.9,48.9,48.9,48.9,400.0
2013-09-25 13:40:00,48.93,48.93,48.88,48.88,6200.0,48.93,48.93,48.88,48.88,6200.0
2013-09-25 13:45:00,48.88,48.95,48.88,48.88,9000.0,48.88,48.95,48.88,48.88,9000.0
2013-09-25 13:50:00,48.9,48.91,48.86,48.87,2600.0,48.9,48.91,48.86,48.87,2600.0
2013-09-25 13:55:00,48.88,48.93,48.87,48.93,2400.0,48.88,48.93,48.87,48.93,2400.0
2013-09-25 14:00:00,48.97,49.05,48.97,49.01,10000.0,48.97,49.05,48.97,49.01,10000.0
2013-09-25 14:05:00,49.0,49.01,48.99,49.01,2200.0,49.0,49.01,48.99,49.01,2200.0
2013-09-25 14:10:00,48.99,48.99,48.92,48.97,800.0,48.99,48.99,48.92,48.97,800.0
2013-09-25 14:15:00,48.94,49.03,48.91,48.91,10000.0,48.94,49.03,48.91,48.91,10000.0
2013-09-25 14:20:00,48.92,48.92,48.92,48.92,200.0,48.92,48.92,48.92,48.92,200.0
2013-09-25 14:25:00,48.95,48.98,48.95,48.98,2000.0,48.95,48.98,48.95,48.98,2000.0
2013-09-25 14:30:00,48.97,48.97,48.91,48.91,1400.0,48.97,48.97,48.91,48.91,1400.0
2013-09-25 14:35:00,48.97,48.98,48.91,48.91,3600.0,48.97,48.98,48.91,48.91,3600.0
2013-09-25 14:40:00,48.95,49.01,48.91,48.91,5400.0,48.95,49.01,48.91,48.91,5400.0
2013-09-25 14:45:00,48.95,48.97,48.9,48.9,20800.0,48.95,48.97,48.9,48.9,20800.0
2013-09-25 14:50:00,48.88,48.88,48.87,48.87,400.0,48.88,48.88,48.87,48.87,400.0
2013-09-25 14:55:00,48.9,48.91,48.87,48.87,4000.0,48.9,48.91,48.87,48.87,4000.0
2013-09-25 15:00:00,48.88,48.88,48.88,48.88,400.0,48.88,48.88,48.88,48.88,400.0
2013-09-25 15:05:00,48.89,48.91,48.88,48.91,7000.0,48.89,48.91,48.88,48.91,7000.0
2013-09-25 15:10:00,48.91,48.99,48.9,48.94,7800.0,48.91,48.99,48.9,48.94,7800.0
2013-09-25 15:15:00,48.93,48.93,48.91,48.91,1000.0,48.93,48.93,48.91,48.91,1000.0
2013-09-25 15:20:00,48.92,48.96,48.88,48.95,5600.0,48.92,48.96,48.88,48.95,5600.0
2013-09-25 15:25:00,48.95,48.99,48.93,48.96,7600.0,48.95,48.99,48.93,48.96,7600.0
2013-09-25 15:30:00,48.95,49.01,48.93,49.0,3200.0,48.95,49.01,48.93,49.0,3200.0
2013-09-25 15:35:00,49.02,49.06,49.02,49.02,11200.0,49.02,49.06,49.02,49.02,11200.0
2013-09-25 15:40:00,49.05,49.05,48.97,48.97,11800.0,49.05,49.05,48.97,48.97,11800.0
2013-09-25 15:45:00,48.98,49.02,48.98,49.02,4200.0,48.98,49.02,48.98,49.02,4200.0
2013-09-25 15:50:00,48.99,48.99,48.88,48.9,16800.0,48.99,48.99,48.88,48.9,16800.0
2013-09-25 15:55:00,48.89,48.9,48.84,48.84,5000.0,48.89,48.9,48.84,48.84,5000.0
2013-09-26 09:30:00,48.97,49.01,48.97,49.01,1200.0,48.97,49.01,48.97,49.01,1200.0
2013-09-26 09:35:00,49.03,49.09,49.03,49.09,1400.0,49.03,49.09,49.03,49.09,1400.0
2013-09-26 09:40:00,49.09,49.09,49.09,49.09,0.0,49.09,49.09,49.09,49.09,0.0
2013-09-26 09:45:00,49.09,49.2,48.92,49.2,1000.0,49.09,49.2,48.92,49.2,1000.0
2013-09-26 09:50:00,49.13,49.18,49.08,49.08,2800.0,49.13,49.18,49.08,49.08,2800.0
2013-09-26 09:55:00,49.07,49.07,49.06,49.06,600.0,49.07,49.07,49.06,49.06,600.0
2013-09-26 10:00:00,49.05,49.07,48.98,49.07,2400.0,49.05,49.07,48.98,49.07,2400.0
2013-09-26 10:05:00,49.07,49.07,49.07,49.07,0.0,49.07,49.07,49.07,49.07,0.0
2013-09-26 10:10:00,49.1,49.1,49.05,49.05,800.0,49.1,49.1,49.05,49.05,800.0
2013-09-26 10:15:00,49.02,49.08,49.02,49.08,1200.0,49.02,49.08,49.02,49.08,1200.0
2013-09-26 10:20:00,49.08,49.08,49.08,49.08,0.0,49.08,49.08,49.08,49.08,0.0
2013-09-26 10:25:00,49.1,49.1,49.1,49.1,1200.0,49.1,49.1,49.1,49.1,1200.0
2013-09-26 10:30:00,49.01,49.01,49.01,49.01,200.0,49.01,49.01,49.01,49.01,200.0
2013-09-26 10:35:00,49.02,49.03,49.02,49.03,800.0,49.02,49.03,49.02,49.03,800.0
2013-09-26 10:40:00,49.06,49.08,48.97,48.97,4200.0,49.06,49.08,48.97,48.97,4200.0
2013-09-26 10:45:00,48.93,48.93,48.83,48.83,800.0,48.93,48.93,48.83,48.83,800.0
2013-09-26 10:50:00,48.84,48.97,48.83,48.97,8600.0,48.84,48.97,48.83,48.97,8600.0
2013-09-26 10:55:00,48.97,48.98,48.91,48.95,2200.0,48.97,48.98,48.91,48.95,2200.0
2013-09-26 11:00:00,48.97,48.97,48.83,48.91,1400.0,48.97,48.97,48.83,48.91,1400.0
2013-09-26 11:05:00,48.91,48.96,48.91,48.92,2600.0,48.91,48.96,48.91,48.92,2600.0
2013-09-26 11:10:00,48.92,48.92,48.92,48.92,400.0,48.92,48.92,48.92,48.92,400.0
2013-09-26 11:15:00,48.88,48.88,48.87,48.87,800.0,48.88,48.88,48.87,48.87,800.0
2013-09-26 11:20:00,48.87,49.1,48.85,48.89,1800.0,48.87,49.1,48.85,48.89,1800.0
2013-09-26 11:25:00,48.93,48.93,48.86,48.87,1400.0,48.93,48.93,48.86,48.87,1400.0
2013-09-26 11:30:00,48.87,48.87,48.87,48.87,0.0,48.87,48.87,48.87,48.87,0.0
2013-09-26 11:35:00,48.98,48.98,48.83,48.96,800.0,48.98,48.98,48.83,48.96,800.0
2013-09-26 11:40:00,48.89,48.89,48.84,48.87,800.0,48.89,48.89,48.84,48.87,800.0
2013-09-26 11:45:00,48.87,48.89,48.87,48.89,400.0,48.87,48.89,48.87,48.89,400.0
2013-09-26 11:50:00,48.91,48.91,48.91,48.91,600.0,48.91,48.91,48.91,48.91,600.0
2013-09-26 11:55:00,48.99,48.99,48.98,48.98,600.0,48.99,48.99,48.98,48.98,600.0
2013-09-26 12:00:00,48.94,48.94,48.94,48.94,200.0,48.94,48.94,48.94,48.94,200.0
2013-09-26 12:05:00,48.99,48.99,48.91,48.91,1000.0,48.99,48.99,48.91,48.91,1000.0
2013-09-26 12:10:00,48.88,48.9,48.88,48.9,400.0,48.88,48.9,48.88,48.9,400.0
2013-09-26 12:15:00,48.99,48.99,48.99,48.99,200.0,48.99,48.99,48.99,48.99,200.0
2013-09-26 12:20:00,48.95,49.01,48.92,48.93,2800.0,48.95,49.01,48.92,48.93,2800.0
2013-09-26 12:25:00,48.98,48.99,48.93,48.96,4400.0,48.98,48.99,48.93,48.96,4400.0
2013-09-26 12:30:00,49.01,49.04,48.98,49.01,5600.0,49.01,49.04,48.98,49.01,5600.0
2013-09-26 12:35:00,49.04,49.04,48.97,49.03,6400.0,49.04,49.04,48.97,49.03,6400.0
2013-09-26 12:40:00,49.03,49.03,49.03,49.03,0.0,49.03,49.03,49.03,49.03,0.0
2013-09-26 12:45:00,49.08,49.08,49.05,49.05,600.0,49.08,49.08,49.05,49.05,600.0
2013-09-26 12:50:00,49.1,49.1,49.05,49.08,800.0,49.1,49.1,49.05,49.08,800.0
2013-09-26 12:55:00,49.08,49.08,49.08,49.08,0.0,49.08,49.08,49.08,49.08,0.0
2013-09-26 13:00:00,49.07,49.1,49.07,49.1,600.0,49.07,49.1,49.07,49.1,600.0
2013-09-26 13:05:00,49.11,49.19,49.09,49.09,4200.0,49.11,49.19,49.09,49.09,4200.0
2013-09-26 13:10:00,49.06,49.06,49.06,49.06,1400.0,49.06,49.06,49.06,49.06,1400.0
2013-09-26 13:15:00,49.01,49.09,49.01,49.02,2000.0,49.01,49.09,49.01,49.02,2000.0
2013-09-26 13:20:00,49.0,49.07,49.0,49.07,800.0,49.0,49.07,49.0,49.07,800.0
2013-09-26 13:25:00,49.07,49.11,49.07,49.11,400.0,49.07,49.11,49.07,49.11,400.0
2013-09-26 13:30:00,49.1,49.1,49.02,49.02,600.0,49.1,49.1,49.02,49.02,600.0
2013-09-26 13:35:00,49.08,49.08,49.01,49.04,2600.0,49.08,49.08,49.01,49.04,2600.0
2013-09-26 13:40:00,48.99,49.02,48.98,48.98,600.0,48.99,49.02,48.98,48.98,600.0
2013-09-26 13:45:00,48.99,48.99,48.88,48.89,59000.0,48.99,48.99,48.88,48.89,59000.0
2013-09-26 13:50:00,48.92,48.92,48.84,48.84,13200.0,48.92,48.92,48.84,48.84,13200.0
2013-09-26 13:55:00,48.85,48.91,48.85,48.91,800.0,48.85,48.91,48.85,48.91,800.0
2013-09-26 14:00:00,48.88,48.97,48.88,48.88,2600.0,48.88,48.97,48.88,48.88,2600.0
2013-09-26 14:05:00,48.85,48.88,48.85,48.85,1000.0,48.85,48.88,48.85,48.85,1000.0
2013-09-26 14:10:00,48.86,48.93,48.86,48.93,1400.0,48.86,48.93,48.86,48.93,1400.0
2013-09-26 14:15:00,48.94,48.99,48.94,48.99,1600.0,48.94,48.99,48.94,48.99,1600.0
2013-09-26 14:20:00,48.99,49.02,48.99,49.0,1000.0,48.99,49.02,48.99,49.0,1000.0
2013-09-26 14:25:00,49.04,49.06,49.04,49.06,2000.0,49.04,49.06,49.04,49.06,2000.0
2013-09-26 14:30:00,49.06,49.06,49.06,49.06,0.0,49.06,49.06,49.06,49.06,0.0
2013-09-26 14:35:00,49.06,49.06,49.05,49.05,400.0,49.06,49.06,49.05,49.05,400.0
2013-09-26 14:40:00,49.06,49.09,49.01,49.06,5400.0,49.06,49.09,49.01,49.06,5400.0
2013-09-26 14:45:00,49.02,49.02,48.99,49.02,1000.0,49.02,49.02,48.99,49.02,1000.0
2013-09-26 14:50:00,48.99,48.99,48.99,48.99,200.0,48.99,48.99,48.99,48.99,200.0
2013-09-26 14:55:00,48.99,48.99,48.99,48.99,200.0,48.99,48.99,48.99,48.99,200.0
2013-09-26 15:00:00,49.01,49.01,49.01,49.01,400.0,49.01,49.01,49.01,49.01,400.0
2013-09-26 15:05:00,48.99,49.06,48.99,49.06,1000.0,48.99,49.06,48.99,49.06,1000.0
2013-09-26 15:10:00,49.03,49.03,49.0,49.0,2200.0,49.03,49.03,49.0,49.0,2200.0
2013-09-26 15:15:00,49.0,49.0,49.0,49.0,1000.0,49.0,49.0,49.0,49.0,1000.0
2013-09-26 15:20:00,49.02,49.03,49.02,49.02,600.0,49.02,49.03,49.02,49.02,600.0
2013-09-26 15:25:00,49.02,49.02,49.02,49.02,800.0,49.02,49.02,49.02,49.02,800.0
2013-09-26 15:30:00,49.04,49.06,49.02,49.06,3200.0,49.04,49.06,49.02,49.06,3200.0
2013-09-26 15:35:00,49.04,49.05,49.02,49.02,2400.0,49.04,49.05,49.02,49.02,2400.0
2013-09-26 15:40:00,49.04,49.04,48.99,49.02,4000.0,49.04,49.04,48.99,49.02,4000.0
2013-09-26 15:45:00,49.05,49.05,49.0,49.03,8000.0,49.05,49.05,49.0,49.03,8000.0
2013-09-26 15:50:00,49.01,49.04,48.97,49.03,11800.0,49.01,49.04,48.97,49.03,11800.0
2013-09-26 15:55:00,49.01,49.17,48.96,49.16,13800.0,49.01,49.17,48.96,49.16,13800.0
2013-09-27 09:30:00,48.84,48.85,48.64,48.84,2400.0,48.84,48.85,48.64,48.84,2400.0
2013-09-27 09:35:00,48.84,48.84,48.84,48.84,0.0,48.84,48.84,48.84,48.84,0.0
2013-09-27 09:40:00,49.01,49.14,48.9,48.93,3400.0,49.01,49.14,48.9,48.93,3400.0
2013-09-27 09:45:00,48.93,48.93,48.82,48.87,4800.0,48.93,48.93,48.82,48.87,4800.0
2013-09-27 09:50:00,48.81,48.81,48.74,48.74,2800.0,48.81,48.81,48.74,48.74,2800.0
2013-09-27 09:55:00,48.77,48.77,48.66,48.66,1800.0,48.77,48.77,48.66,48.66,1800.0
2013-09-27 10:00:00,48.66,48.66,48.66,48.66,0.0,48.66,48.66,48.66,48.66,0.0
2013-09-27 10:05:00,48.76,48.85,48.69,48.69,4400.0,48.76,48.85,48.69,48.69,4400.0
2013-09-27 10:10:00,48.76,48.83,48.76,48.81,3000.0,48.76,48.83,48.76,48.81,3000.0
2013-09-27 10:15:00,48.8,48.96,48.8,48.94,4600.0,48.8,48.96,48.8,48.94,4600.0
2013-09-27 10:20:00,48.86,48.94,48.85,48.94,800.0,48.86,48.94,48.85,48.94,800.0
2013-09-27 10:25:00,48.93,48.93,48.85,48.85,800.0,48.93,48.93,48.85,48.85,800.0
2013-09-27 10:30:00,48.92,48.92,48.88,48.88,3400.0,48.92,48.92,48.88,48.88,3400.0
2013-09-27 10:35:00,48.9,48.92,48.88,48.91,2600.0,48.9,48.92,48.88,48.91,2600.0
2013-09-27 10:40:00,48.96,48.96,48.9,48.9,400.0,48.96,48.96,48.9,48.9,400.0
2013-09-27 10:45:00,48.97,48.97,48.96,48.97,2000.0,48.97,48.97,48.96,48.97,2000.0
2013-09-27 10:50:00,48.97,48.99,48.93,48.95,2200.0,48.97,48.99,48.93,48.95,2200.0
2013-09-27 10:55:00,48.95,48.97,48.92,48.94,5600.0,48.95,48.97,48.92,48.94,5600.0
2013-09-27 11:00:00,48.92,48.92,48.92,48.92,1600.0,48.92,48.92,48.92,48.92,1600.0
2013-09-27 11:05:00,48.92,48.92,48.87,48.87,2000.0,48.92,48.92,48.87,48.87,2000.0
2013-09-27 11:10:00,48.87,48.87,48.81,48.81,2800.0,48.87,48.87,48.81,48.81,2800.0
2013-09-27 11:15:00,48.8,48.8,48.8,48.8,200.0,48.8,48.8,48.8,48.8,200.0
2013-09-27 11:20:00,48.79,48.81,48.77,48.81,6000.0,48.79,48.81,48.77,48.81,6000.0
2013-09-27 11:25:00,48.84,48.85,48.84,48.84,1000.0,48.84,48.85,48.84,48.84,1000.0
2013-09-27 11:30:00,48.88,48.93,48.88,48.93,1800.0,48.88,48.93,48.88,48.93,1800.0
2013-09-27 11:35:00,49.06,49.12,48.99,48.99,5800.0,49.06,49.12,48.99,48.99,5800.0
2013-09-27 11:40:00,49.02,49.03,49.02,49.03,400.0,49.02,49.03,49.02,49.03,400.0
2013-09-27 11:45:00,49.03,49.06,48.97,49.01,2400.0,49.03,49.06,48.97,49.01,2400.0
2013-09-27 11:50:00,48.96,49.0,48.93,49.0,2800.0,48.96,49.0,48.93,49.0,2800.0
2013-09-27 11:55:00,49.0,49.0,49.0,49.0,0.0,49.0,49.0,49.0,49.0,0.0
2013-09-27 12:00:00,48.96,49.01,48.96,48.96,3200.0,48.96,49.01,48.96,48.96,3200.0
2013-09-27 12:05:00,49.0,49.02,48.99,49.02,4400.0,49.0,49.02,48.99,49.02,4400.0
2013-09-27 12:10:00,49.06,49.06,49.0,49.05,1600.0,49.06,49.06,49.0,49.05,1600.0
2013-09-27 12:15:00,49.12,49.19,49.12,49.19,2200.0,49.12,49.19,49.12,49.19,2200.0
2013-09-27 12:20:00,49.22,49.29,49.17,49.29,4000.0,49.22,49.29,49.17,49.29,4000.0
2013-09-27 12:25:00,49.25,49.26,49.21,49.24,3800.0,49.25,49.26,49.21,49.24,3800.0
2013-09-27 12:30:00,49.24,49.33,49.23,49.33,3600.0,49.24,49.33,49.23,49.33,3600.0
2013-09-27 12:35:00,49.32,49.32,49.25,49.27,2400.0,49.32,49.32,49.25,49.27,2400.0
2013-09-27 12:40:00,49.24,49.26,49.23,49.23,800.0,49.24,49.26,49.23,49.23,800.0
2013-09-27 12:45:00,49.23,49.26,49.2,49.24,5200.0,49.23,49.26,49.2,49.24,5200.0
2013-09-27 12:50:00,49.24,49.26,49.15,49.22,5000.0,49.24,49.26,49.15,49.22,5000.0
2013-09-27 12:55:00,49.22,49.22,49.22,49.22,0.0,49.22,49.22,49.22,49.22,0.0
2013-09-27 13:00:00,49.19,49.19,49.19,49.19,400.0,49.19,49.19,49.19,49.19,400.0
2013-09-27 13:05:00,49.22,49.22,49.15,49.22,3600.0,49.22,49.22,49.15,49.22,3600.0
2013-09-27 13:10:00,49.16,49.17,49.15,49.16,2400.0,49.16,49.17,49.15,49.16,2400.0
2013-09-27 13:15:00,49.22,49.26,49.2,49.24,1800.0,49.22,49.26,49.2,49.24,1800.0
2013-09-27 13:20:00,49.25,49.25,49.16,49.24,3400.0,49.25,49.25,49.16,49.24,3400.0
2013-09-27 13:25:00,49.22,49.25,49.13,49.16,6400.0,49.22,49.25,49.13,49.16,6400.0
2013-09-27 13:30:00,49.16,49.16,49.11,49.12,1000.0,49.16,49.16,49.11,49.12,1000.0
2013-09-27 13:35:00,49.11,49.11,49.07,49.07,2200.0,49.11,49.11,49.07,49.07,2200.0
2013-09-27 13:40:00,49.1,49.11,49.07,49.1,1200.0,49.1,49.11,49.07,49.1,1200.0
2013-09-27 13:45:00,49.1,49.16,49.1,49.16,1400.0,49.1,49.16,49.1,49.16,1400.0
2013-09-27 13:50:00,49.16,49.16,49.1,49.13,1600.0,49.16,49.16,49.1,49.13,1600.0
2013-09-27 13:55:00,49.13,49.13,49.11,49.12,3800.0,49.13,49.13,49.11,49.12,3800.0
2013-09-27 14:00:00,49.17,49.22,49.15,49.17,8600.0,49.17,49.22,49.15,49.17,8600.0
2013-09-27 14:05:00,49.17,49.17,49.08,49.08,2400.0,49.17,49.17,49.08,49.08,2400.0
2013-09-27 14:10:00,49.08,49.08,49.08,49.08,0.0,49.08,49.08,49.08,49.08,0.0
2013-09-27 14:15:00,49.08,49.08,49.08,49.08,1600.0,49.08,49.08,49.08,49.08,1600.0
2013-09-27 14:20:00,49.11,49.11,49.08,49.08,3800.0,49.11,49.11,49.08,49.08,3800.0
2013-09-27 14:25:00,49.12,49.13,49.12,49.13,2200.0,49.12,49.13,49.12,49.13,2200.0
2013-09-27 14:30:00,49.13,49.14,49.1,49.1,3200.0,49.13,49.14,49.1,49.1,3200.0
2013-09-27 14:35:00,49.1,49.16,49.1,49.1,5600.0,49.1,49.16,49.1,49.1,5600.0
2013-09-27 14:40:00,49.13,49.14,49.09,49.1,3800.0,49.13,49.14,49.09,49.1,3800.0
2013-09-27 14:45:00,49.13,49.15,49.1,49.15,1800.0,49.13,49.15,49.1,49.15,1800.0
2013-09-27 14:50:00,49.17,49.19,49.15,49.15,4200.0,49.17,49.19,49.15,49.15,4200.0
2013-09-27 14:55:00,49.15,49.15,49.15,49.15,1600.0,49.15,49.15,49.15,49.15,1600.0
2013-09-27 15:00:00,49.16,49.19,49.16,49.16,4600.0,49.16,49.19,49.16,49.16,4600.0
2013-09-27 15:05:00,49.18,49.24,49.16,49.18,7400.0,49.18,49.24,49.16,49.18,7400.0
2013-09-27 15:10:00,49.24,49.24,49.19,49.21,2200.0,49.24,49.24,49.19,49.21,2200.0
2013-09-27 15:15:00,49.21,49.21,49.15,49.21,3200.0,49.21,49.21,49.15,49.21,3200.0
2013-09-27 15:20:00,49.23,49.23,49.16,49.23,6800.0,49.23,49.23,49.16,49.23,6800.0
2013-09-27 15:25:00,49.23,49.26,49.23,49.23,800.0,49.23,49.26,49.23,49.23,800.0
2013-09-27 15:30:00,49.24,49.26,49.23,49.26,5400.0,49.24,49.26,49.23,49.26,5400.0
2013-09-27 15:35:00,49.28,49.31,49.27,49.31,6000.0,49.28,49.31,49.27,49.31,6000.0
2013-09-27 15:40:00,49.3,49.33,49.26,49.31,8800.0,49.3,49.33,49.26,49.31,8800.0
2013-09-27 15:45:00,49.31,49.33,49.26,49.31,8400.0,49.31,49.33,49.26,49.31,8400.0
2013-09-27 15:50:00,49.3,49.39,49.24,49.34,16200.0,49.3,49.39,49.24,49.34,16200.0
2013-09-27 15:55:00,49.37,49.4,49.27,49.27,19000.0,49.37,49.4,49.27,49.27,19000.0
2013-09-30 09:30:00,48.98,48.98,48.98,48.98,1200.0,48.98,48.98,48.98,48.98,1200.0
2013-09-30 09:35:00,48.4,48.67,48.4,48.67,400.0,48.4,48.67,48.4,48.67,400.0
2013-09-30 09:40:00,49.16,49.28,49.12,49.27,4200.0,49.16,49.28,49.12,49.27,4200.0
2013-09-30 09:45:00,49.33,49.33,49.22,49.25,25400.0,49.33,49.33,49.22,49.25,25400.0
2013-09-30 09:50:00,49.23,49.23,49.02,49.02,2400.0,49.23,49.23,49.02,49.02,2400.0
2013-09-30 09:55:00,49.02,49.05,49.02,49.05,1000.0,49.02,49.05,49.02,49.05,1000.0
2013-09-30 10:00:00,49.12,49.43,49.1,49.4,22200.0,49.12,49.43,49.1,49.4,22200.0
2013-09-30 10:05:00,49.38,49.38,49.33,49.33,1400.0,49.38,49.38,49.33,49.33,1400.0
2013-09-30 10:10:00,49.29,49.35,49.29,49.35,5400.0,49.29,49.35,49.29,49.35,5400.0
2013-09-30 10:15:00,49.35,49.41,49.34,49.41,1600.0,49.35,49.41,49.34,49.41,1600.0
2013-09-30 10:20:00,49.38,49.42,49.37,49.39,3200.0,49.38,49.42,49.37,49.39,3200.0
2013-09-30 10:25:00,49.4,49.5,49.38,49.41,4000.0,49.4,49.5,49.38,49.41,4000.0
2013-09-30 10:30:00,49.4,49.4,49.4,49.4,200.0,49.4,49.4,49.4,49.4,200.0
2013-09-30 10:35:00,49.46,49.52,49.43,49.51,6000.0,49.46,49.52,49.43,49.51,6000.0
2013-09-30 10:40:00,49.57,49.63,49.56,49.62,2800.0,49.57,49.63,49.56,49.62,2800.0
2013-09-30 10:45:00,49.62,49.62,49.6,49.62,2200.0,49.62,49.62,49.6,49.62,2200.0
2013-09-30 10:50:00,49.63,49.65,49.6,49.62,1800.0,49.63,49.65,49.6,49.62,1800.0
2013-09-30 10:55:00,49.64,49.64,49.64,49.64,200.0,49.64,49.64,49.64,49.64,200.0
2013-09-30 11:00:00,49.64,49.74,49.63,49.65,4200.0,49.64,49.74,49.63,49.65,4200.0
2013-09-30 11:05:00,49.7,49.7,49.6,49.63,1000.0,49.7,49.7,49.6,49.63,1000.0
2013-09-30 11:10:00,49.56,49.6,49.56,49.57,1000.0,49.56,49.6,49.56,49.57,1000.0
2013-09-30 11:15:00,49.62,49.63,49.54,49.63,1000.0,49.62,49.63,49.54,49.63,1000.0
2013-09-30 11:20:00,49.66,49.67,49.66,49.67,400.0,49.66,49.67,49.66,49.67,400.0
2013-09-30 11:25:00,49.65,49.65,49.6,49.64,1400.0,49.65,49.65,49.6,49.64,1400.0
2013-09-30 11:30:00,49.6,49.73,49.6,49.69,7400.0,49.6,49.73,49.6,49.69,7400.0
2013-09-30 11:35:00,49.68,49.72,49.58,49.71,17000.0,49.68,49.72,49.58,49.71,17000.0
2013-09-30 11:40:00,49.7,49.72,49.63,49.63,3200.0,49.7,49.72,49.63,49.63,3200.0
2013-09-30 11:45:00,49.64,49.7,49.64,49.66,800.0,49.64,49.7,49.64,49.66,800.0
2013-09-30 11:50:00,49.66,49.69,49.65,49.68,1400.0,49.66,49.69,49.65,49.68,1400.0
2013-09-30 11:55:00,49.68,49.7,49.67,49.7,11400.0,49.68,49.7,49.67,49.7,11400.0
2013-09-30 12:00:00,49.7,49.7,49.62,49.64,8200.0,49.7,49.7,49.62,49.64,8200.0
2013-09-30 12:05:00,49.64,49.64,49.6,49.6,6000.0,49.64,49.64,49.6,49.6,6000.0
2013-09-30 12:10:00,49.64,49.64,49.64,49.64,1000.0,49.64,49.64,49.64,49.64,1000.0
2013-09-30 12:15:00,49.64,49.67,49.64,49.66,800.0,49.64,49.67,49.64,49.66,800.0
2013-09-30 12:20:00,49.66,49.66,49.6,49.66,2200.0,49.66,49.66,49.6,49.66,2200.0
2013-09-30 12:25:00,49.66,49.7,49.63,49.7,3800.0,49.66,49.7,49.63,49.7,3800.0
2013-09-30 12:30:00,49.7,49.76,49.69,49.76,10200.0,49.7,49.76,49.69,49.76,10200.0
2013-09-30 12:35:00,49.73,49.77,49.7,49.75,5400.0,49.73,49.77,49.7,49.75,5400.0
2013-09-30 12:40:00,49.79,49.81,49.72,49.77,52600.0,49.79,49.81,49.72,49.77,52600.0
2013-09-30 12:45:00,49.77,49.77,49.71,49.75,16400.0,49.77,49.77,49.71,49.75,16400.0
2013-09-30 12:50:00,49.72,49.72,49.72,49.72,200.0,49.72,49.72,49.72,49.72,200.0
2013-09-30 12:55:00,49.77,49.77,49.72,49.72,1000.0,49.77,49.77,49.72,49.72,1000.0
2013-09-30 13:00:00,49.75,49.75,49.72,49.72,1000.0,49.75,49.75,49.72,49.72,1000.0
2013-09-30 13:05:00,49.74,49.74,49.72,49.72,1200.0,49.74,49.74,49.72,49.72,1200.0
2013-09-30 13:10:00,49.74,49.74,49.74,49.74,600.0,49.74,49.74,49.74,49.74,600.0
2013-09-30 13:15:00,49.74,49.77,49.74,49.77,4800.0,49.74,49.77,49.74,49.77,4800.0
2013-09-30 13:20:00,49.74,49.76,49.64,49.71,5000.0,49.74,49.76,49.64,49.71,5000.0
2013-09-30 13:25:00,49.71,49.75,49.71,49.73,3200.0,49.71,49.75,49.71,49.73,3200.0
2013-09-30 13:30:00,49.75,49.81,49.73,49.74,8000.0,49.75,49.81,49.73,49.74,8000.0
2013-09-30 13:35:00,49.74,49.81,49.74,49.77,10600.0,49.74,49.81,49.74,49.77,10600.0
2013-09-30 13:40:00,49.77,49.82,49.76,49.81,4200.0,49.77,49.82,49.76,49.81,4200.0
2013-09-30 13:45:00,49.8,49.81,49.76,49.81,1200.0,49.8,49.81,49.76,49.81,1200.0
2013-09-30 13:50:00,49.85,49.85,49.82,49.82,1000.0,49.85,49.85,49.82,49.82,1000.0
2013-09-30 13:55:00,49.84,49.84,49.74,49.8,8000.0,49.84,49.84,49.74,49.8,8000.0
2013-09-30 14:00:00,49.8,49.8,49.73,49.8,7200.0,49.8,49.8,49.73,49.8,7200.0
2013-09-30 14:05:00,49.8,49.8,49.74,49.77,11600.0,49.8,49.8,49.74,49.77,11600.0
2013-09-30 14:10:00,49.77,49.99,49.77,49.99,15600.0,49.77,49.99,49.77,49.99,15600.0
2013-09-30 14:15:00,49.99,50.0,49.87,49.96,12000.0,49.99,50.0,49.87,49.96,12000.0
2013-09-30 14:20:00,49.96,50.0,49.84,49.93,30400.0,49.96,50.0,49.84,49.93,30400.0
2013-09-30 14:25:00,49.99,50.15,49.88,50.02,15800.0,49.99,50.15,49.88,50.02,15800.0
2013-09-30 14:30:00,50.01,50.02,49.98,50.0,34600.0,50.01,50.02,49.98,50.0,34600.0
2013-09-30 14:35:00,49.98,50.05,49.92,49.92,15400.0,49.98,50.05,49.92,49.92,15400.0
2013-09-30 14:40:00,49.93,50.0,49.9,50.0,5000.0,49.93,50.0,49.9,50.0,5000.0
2013-09-30 14:45:00,50.0,50.13,50.0,50.07,14400.0,50.0,50.13,50.0,50.07,14400.0
2013-09-30 14:50:00,50.02,50.12,50.02,50.02,6200.0,50.02,50.12,50.02,50.02,6200.0
2013-09-30 14:55:00,50.07,50.13,50.05,50.1,3800.0,50.07,50.13,50.05,50.1,3800.0
2013-09-30 15:00:00,50.13,50.18,50.06,50.13,10200.0,50.13,50.18,50.06,50.13,10200.0
2013-09-30 15:05:00,50.13,50.15,50.05,50.08,7200.0,50.13,50.15,50.05,50.08,7200.0
2013-09-30 15:10:00,50.1,50.1,50.02,50.06,15200.0,50.1,50.1,50.02,50.06,15200.0
2013-09-30 15:15:00,50.01,50.04,49.92,49.99,19600.0,50.01,50.04,49.92,49.99,19600.0
2013-09-30 15:20:00,50.0,50.02,49.85,49.87,31600.0,50.0,50.02,49.85,49.87,31600.0
2013-09-30 15:25:00,49.88,49.99,49.88,49.96,10800.0,49.88,49.99,49.88,49.96,10800.0
2013-09-30 15:30:00,49.97,49.98,49.9,49.93,14600.0,49.97,49.98,49.9,49.93,14600.0
2013-09-30 15:35:00,49.92,50.02,49.92,50.02,20000.0,49.92,50.02,49.92,50.02,20000.0
2013-09-30 15:40:00,49.99,50.01,49.97,50.0,22200.0,49.99,50.01,49.97,50.0,22200.0
2013-09-30 15:45:00,50.0,50.02,49.99,49.99,44400.0,50.0,50.02,49.99,49.99,44400.0
2013-09-30 15:50:00,49.99,50.02,49.92,49.92,68200.0,49.99,50.02,49.92,49.92,68200.0
2013-09-30 15:55:00,49.92,49.93,49.82,49.82,88200.0,49.92,49.93,49.82,49.82,88200.0
2013-10-01 09:30:00,49.84,50.46,49.57,50.41,12600.0,49.84,50.46,49.57,50.41,12600.0
2013-10-01 09:35:00,50.37,50.45,50.06,50.23,11600.0,50.37,50.45,50.06,50.23,11600.0
2013-10-01 09:40:00,50.24,50.33,50.23,50.26,26800.0,50.24,50.33,50.23,50.26,26800.0
2013-10-01 09:45:00,50.2,50.38,50.19,50.25,14000.0,50.2,50.38,50.19,50.25,14000.0
2013-10-01 09:50:00,50.32,50.49,50.32,50.38,4800.0,50.32,50.49,50.32,50.38,4800.0
2013-10-01 09:55:00,50.38,50.48,50.24,50.35,5600.0,50.38,50.48,50.24,50.35,5600.0
2013-10-01 10:00:00,50.31,50.56,50.29,50.5,6200.0,50.31,50.56,50.29,50.5,6200.0
2013-10-01 10:05:00,50.53,50.53,50.36,50.43,12600.0,50.53,50.53,50.36,50.43,12600.0
2013-10-01 10:10:00,50.45,50.63,50.45,50.49,15400.0,50.45,50.63,50.45,50.49,15400.0
2013-10-01 10:15:00,50.48,50.73,50.48,50.73,10400.0,50.48,50.73,50.48,50.73,10400.0
2013-10-01 10:20:00,50.72,50.88,50.69,50.84,13600.0,50.72,50.88,50.69,50.84,13600.0
2013-10-01 10:25:00,50.87,50.99,50.81,50.95,12800.0,50.87,50.99,50.81,50.95,12800.0
2013-10-01 10:30:00,50.96,51.0,50.87,50.91,15400.0,50.96,51.0,50.87,50.91,15400.0
2013-10-01 10:35:00,50.94,51.02,50.93,51.02,10400.0,50.94,51.02,50.93,51.02,10400.0
2013-10-01 10:40:00,51.0,51.19,50.99,51.15,7600.0,51.0,51.19,50.99,51.15,7600.0
2013-10-01 10:45:00,51.08,51.16,51.06,51.07,8600.0,51.08,51.16,51.06,51.07,8600.0
2013-10-01 10:50:00,50.99,51.0,50.86,50.87,15000.0,50.99,51.0,50.86,50.87,15000.0
2013-10-01 10:55:00,50.87,50.95,50.77,50.77,21400.0,50.87,50.95,50.77,50.77,21400.0
2013-10-01 11:00:00,50.85,50.98,50.85,50.9,15600.0,50.85,50.98,50.85,50.9,15600.0
2013-10-01 11:05:00,50.91,51.0,50.91,50.95,10200.0,50.91,51.0,50.91,50.95,10200.0
2013-10-01 11:10:00,50.98,51.25,50.97,51.2,18400.0,50.98,51.25,50.97,51.2,18400.0
2013-10-01 11:15:00,51.19,51.36,51.19,51.36,9600.0,51.19,51.36,51.19,51.36,9600.0
2013-10-01 11:20:00,51.34,51.41,51.24,51.25,8400.0,51.34,51.41,51.24,51.25,8400.0
2013-10-01 11:25:00,51.25,51.27,51.15,51.2,10200.0,51.25,51.27,51.15,51.2,10200.0
2013-10-01 11:30:00,51.13,51.25,51.13,51.24,11800.0,51.13,51.25,51.13,51.24,11800.0
2013-10-01 11:35:00,51.23,51.34,51.23,51.32,9400.0,51.23,51.34,51.23,51.32,9400.0
2013-10-01 11:40:00,51.32,51.37,51.24,51.26,9600.0,51.32,51.37,51.24,51.26,9600.0
2013-10-01 11:45:00,51.26,51.28,51.18,51.19,3000.0,51.26,51.28,51.18,51.19,3000.0
2013-10-01 11:50:00,51.23,51.26,51.23,51.26,1000.0,51.23,51.26,51.23,51.26,1000.0
2013-10-01 11:55:00,51.19,51.24,51.1,51.11,11800.0,51.19,51.24,51.1,51.11,11800.0
2013-10-01 12:00:00,51.13,51.28,51.11,51.28,5000.0,51.13,51.28,51.11,51.28,5000.0
2013-10-01 12:05:00,51.27,51.3,51.22,51.26,14400.0,51.27,51.3,51.22,51.26,14400.0
2013-10-01 12:10:00,51.26,51.26,51.22,51.24,1000.0,51.26,51.26,51.22,51.24,1000.0
2013-10-01 12:15:00,51.17,51.18,51.03,51.03,5400.0,51.17,51.18,51.03,51.03,5400.0
2013-10-01 12:20:00,51.03,51.16,51.02,51.16,5200.0,51.03,51.16,51.02,51.16,5200.0
2013-10-01 12:25:00,51.16,51.27,51.1,51.26,5200.0,51.16,51.27,51.1,51.26,5200.0
2013-10-01 12:30:00,51.23,51.24,51.21,51.22,3000.0,51.23,51.24,51.21,51.22,3000.0
2013-10-01 12:35:00,51.24,51.24,50.99,51.02,17400.0,51.24,51.24,50.99,51.02,17400.0
2013-10-01 12:40:00,51.01,51.09,51.0,51.07,13600.0,51.01,51.09,51.0,51.07,13600.0
2013-10-01 12:45:00,51.09,51.09,51.0,51.04,7600.0,51.09,51.09,51.0,51.04,7600.0
2013-10-01 12:50:00,51.04,51.1,50.98,51.05,12000.0,51.04,51.1,50.98,51.05,12000.0
2013-10-01 12:55:00,51.03,51.12,50.97,51.05,14000.0,51.03,51.12,50.97,51.05,14000.0
2013-10-01 13:00:00,51.06,51.16,51.06,51.14,4400.0,51.06,51.16,51.06,51.14,4400.0
2013-10-01 13:05:00,51.17,51.25,51.06,51.21,17200.0,51.17,51.25,51.06,51.21,17200.0
2013-10-01 13:10:00,51.17,51.27,50.97,51.17,29200.0,51.17,51.27,50.97,51.17,29200.0
2013-10-01 13:15:00,51.2,51.21,51.13,51.21,5200.0,51.2,51.21,51.13,51.21,5200.0
2013-10-01 13:20:00,51.2,51.21,51.05,51.05,8000.0,51.2,51.21,51.05,51.05,8000.0
2013-10-01 13:25:00,51.06,51.15,51.03,51.03,16000.0,51.06,51.15,51.03,51.03,16000.0
2013-10-01 13:30:00,51.07,51.12,51.06,51.12,6000.0,51.07,51.12,51.06,51.12,6000.0
2013-10-01 13:35:00,51.1,51.13,51.03,51.12,10400.0,51.1,51.13,51.03,51.12,10400.0
2013-10-01 13:40:00,51.15,51.19,51.15,51.19,8600.0,51.15,51.19,51.15,51.19,8600.0
2013-10-01 13:45:00,51.19,51.2,51.06,51.1,17400.0,51.19,51.2,51.06,51.1,17400.0
2013-10-01 13:50:00,51.12,51.16,50.98,51.01,28600.0,51.12,51.16,50.98,51.01,28600.0
2013-10-01 13:55:00,51.02,51.07,50.94,50.99,12000.0,51.02,51.07,50.94,50.99,12000.0
2013-10-01 14:00:00,50.99,50.99,50.96,50.96,4800.0,50.99,50.99,50.96,50.96,4800.0
2013-10-01 14:05:00,50.92,50.97,50.89,50.93,8200.0,50.92,50.97,50.89,50.93,8200.0
2013-10-01 14:10:00,50.95,50.98,50.9,50.95,9800.0,50.95,50.98,50.9,50.95,9800.0
2013-10-01 14:15:00,50.94,50.99,50.85,50.91,6600.0,50.94,50.99,50.85,50.91,6600.0
2013-10-01 14:20:00,50.92,50.97,50.92,50.93,11200.0,50.92,50.97,50.92,50.93,11200.0
2013-10-01 14:25:00,50.94,51.05,50.84,51.0,23400.0,50.94,51.05,50.84,51.0,23400.0
2013-10-01 14:30:00,51.04,51.09,50.99,51.06,9000.0,51.04,51.09,50.99,51.06,9000.0
2013-10-01 14:35:00,51.07,51.16,51.07,51.16,16000.0,51.07,51.16,51.07,51.16,16000.0
2013-10-01 14:40:00,51.16,51.16,51.05,51.16,18600.0,51.16,51.16,51.05,51.16,18600.0
2013-10-01 14:45:00,51.17,51.2,51.13,51.19,10200.0,51.17,51.2,51.13,51.19,10200.0
2013-10-01 14:50:00,51.16,51.27,51.16,51.22,14000.0,51.16,51.27,51.16,51.22,14000.0
2013-10-01 14:55:00,51.22,51.26,51.12,51.22,13200.0,51.22,51.26,51.12,51.22,13200.0
2013-10-01 15:00:00,51.24,51.29,51.2,51.27,10000.0,51.24,51.29,51.2,51.27,10000.0
2013-10-01 15:05:00,51.27,51.35,51.26,51.31,14200.0,51.27,51.35,51.26,51.31,14200.0
2013-10-01 15:10:00,51.27,51.37,51.27,51.3,27400.0,51.27,51.37,51.27,51.3,27400.0
2013-10-01 15:15:00,51.31,51.34,51.19,51.26,15600.0,51.31,51.34,51.19,51.26,15600.0
2013-10-01 15:20:00,51.25,51.27,51.21,51.22,11600.0,51.25,51.27,51.21,51.22,11600.0
2013-10-01 15:25:00,51.24,51.34,51.24,51.32,14600.0,51.24,51.34,51.24,51.32,14600.0
2013-10-01 15:30:00,51.32,51.37,51.31,51.35,11200.0,51.32,51.37,51.31,51.35,11200.0
2013-10-01 15:35:00,51.35,51.35,51.22,51.31,20800.0,51.35,51.35,51.22,51.31,20800.0
2013-10-01 15:40:00,51.33,51.37,51.29,51.37,14600.0,51.33,51.37,51.29,51.37,14600.0
2013-10-01 15:45:00,51.33,51.38,51.32,51.38,15400.0,51.33,51.38,51.32,51.38,15400.0
2013-10-01 15:50:00,51.37,51.38,51.31,51.33,36200.0,51.37,51.38,51.31,51.33,36200.0
2013-10-01 15:55:00,51.33,51.41,51.23,51.37,80800.0,51.33,51.41,51.23,51.37,80800.0
2013-10-02 09:30:00,50.9,50.95,50.54,50.95,9400.0,50.9,50.95,50.54,50.95,9400.0
2013-10-02 09:35:00,50.95,50.95,50.79,50.79,2000.0,50.95,50.95,50.79,50.79,2000.0
2013-10-02 09:40:00,50.9,50.99,50.79,50.94,6800.0,50.9,50.99,50.79,50.94,6800.0
2013-10-02 09:45:00,50.88,50.94,50.83,50.93,1800.0,50.88,50.94,50.83,50.93,1800.0
2013-10-02 09:50:00,50.93,51.24,50.88,51.24,11600.0,50.93,51.24,50.88,51.24,11600.0
2013-10-02 09:55:00,51.24,51.24,51.1,51.11,8200.0,51.24,51.24,51.1,51.11,8200.0
2013-10-02 10:00:00,51.18,51.19,50.96,51.01,8400.0,51.18,51.19,50.96,51.01,8400.0
2013-10-02 10:05:00,51.01,51.18,50.96,51.17,10600.0,51.01,51.18,50.96,51.17,10600.0
2013-10-02 10:10:00,51.23,51.23,50.88,51.05,9800.0,51.23,51.23,50.88,51.05,9800.0
2013-10-02 10:15:00,51.05,51.11,51.02,51.02,5400.0,51.05,51.11,51.02,51.02,5400.0
2013-10-02 10:20:00,51.06,51.18,51.02,51.15,6600.0,51.06,51.18,51.02,51.15,6600.0
2013-10-02 10:25:00,51.13,51.13,51.02,51.13,5400.0,51.13,51.13,51.02,51.13,5400.0
2013-10-02 10:30:00,51.12,51.24,51.1,51.22,51000.0,51.12,51.24,51.1,51.22,51000.0
2013-10-02 10:35:00,51.17,51.37,51.17,51.36,9000.0,51.17,51.37,51.17,51.36,9000.0
2013-10-02 10:40:00,51.38,51.43,51.12,51.24,7600.0,51.38,51.43,51.12,51.24,7600.0
2013-10-02 10:45:00,51.24,51.35,51.22,51.35,37200.0,51.24,51.35,51.22,51.35,37200.0
2013-10-02 10:50:00,51.35,51.35,51.13,51.27,6800.0,51.35,51.35,51.13,51.27,6800.0
2013-10-02 10:55:00,51.29,51.39,51.23,51.24,4600.0,51.29,51.39,51.23,51.24,4600.0
2013-10-02 11:00:00,51.27,51.27,51.23,51.25,3400.0,51.27,51.27,51.23,51.25,3400.0
2013-10-02 11:05:00,51.24,51.31,51.16,51.18,13400.0,51.24,51.31,51.16,51.18,13400.0
2013-10-02 11:10:00,51.17,51.26,51.12,51.18,6400.0,51.17,51.26,51.12,51.18,6400.0
2013-10-02 11:15:00,51.2,51.29,51.16,51.18,7200.0,51.2,51.29,51.16,51.18,7200.0
2013-10-02 11:20:00,51.2,51.2,51.16,51.19,1000.0,51.2,51.2,51.16,51.19,1000.0
2013-10-02 11:25:00,51.16,51.34,51.16,51.23,6200.0,51.16,51.34,51.16,51.23,6200.0
2013-10-02 11:30:00,51.23,51.27,51.23,51.24,1800.0,51.23,51.27,51.23,51.24,1800.0
2013-10-02 11:35:00,51.24,51.25,51.18,51.21,5600.0,51.24,51.25,51.18,51.21,5600.0
2013-10-02 11:40:00,51.2,51.2,51.16,51.16,3800.0,51.2,51.2,51.16,51.16,3800.0
2013-10-02 11:45:00,51.13,51.24,51.07,51.24,5400.0,51.13,51.24,51.07,51.24,5400.0
2013-10-02 11:50:00,51.21,51.31,51.21,51.31,5000.0,51.21,51.31,51.21,51.31,5000.0
2013-10-02 11:55:00,51.3,51.3,51.19,51.21,2600.0,51.3,51.3,51.19,51.21,2600.0
2013-10-02 12:00:00,51.21,51.3,51.2,51.23,6400.0,51.21,51.3,51.2,51.23,6400.0
2013-10-02 12:05:00,51.25,51.3,51.25,51.3,11200.0,51.25,51.3,51.25,51.3,11200.0
2013-10-02 12:10:00,51.3,51.3,51.29,51.3,3200.0,51.3,51.3,51.29,51.3,3200.0
2013-10-02 12:15:00,51.3,51.35,51.24,51.32,10600.0,51.3,51.35,51.24,51.32,10600.0
2013-10-02 12:20:00,51.31,51.32,51.2,51.2,8400.0,51.31,51.32,51.2,51.2,8400.0
2013-10-02 12:25:00,51.17,51.29,51.17,51.17,7200.0,51.17,51.29,51.17,51.17,7200.0
2013-10-02 12:30:00,51.23,51.3,51.23,51.28,3200.0,51.23,51.3,51.23,51.28,3200.0
2013-10-02 12:35:00,51.24,51.26,51.22,51.23,1600.0,51.24,51.26,51.22,51.23,1600.0
2013-10-02 12:40:00,51.24,51.31,51.22,51.27,24600.0,51.24,51.31,51.22,51.27,24600.0
2013-10-02 12:45:00,51.27,51.34,51.24,51.27,8200.0,51.27,51.34,51.24,51.27,8200.0
2013-10-02 12:50:00,51.27,51.27,51.19,51.24,3000.0,51.27,51.27,51.19,51.24,3000.0
2013-10-02 12:55:00,51.24,51.24,51.18,51.23,6200.0,51.24,51.24,51.18,51.23,6200.0
2013-10-02 13:00:00,51.23,51.24,51.22,51.22,2200.0,51.23,51.24,51.22,51.22,2200.0
2013-10-02 13:05:00,51.19,51.26,51.19,51.26,5200.0,51.19,51.26,51.19,51.26,5200.0
2013-10-02 13:10:00,51.25,51.25,51.22,51.24,6600.0,51.25,51.25,51.22,51.24,6600.0
2013-10-02 13:15:00,51.24,51.25,51.2,51.21,6400.0,51.24,51.25,51.2,51.21,6400.0
2013-10-02 13:20:00,51.23,51.23,51.21,51.21,800.0,51.23,51.23,51.21,51.21,800.0
2013-10-02 13:25:00,51.23,51.3,51.22,51.28,19200.0,51.23,51.3,51.22,51.28,19200.0
2013-10-02 13:30:00,51.29,51.36,51.28,51.36,6600.0,51.29,51.36,51.28,51.36,6600.0
2013-10-02 13:35:00,51.37,51.46,51.37,51.44,8400.0,51.37,51.46,51.37,51.44,8400.0
2013-10-02 13:40:00,51.44,51.44,51.42,51.43,3400.0,51.44,51.44,51.42,51.43,3400.0
2013-10-02 13:45:00,51.44,51.48,51.44,51.48,2800.0,51.44,51.48,51.44,51.48,2800.0
2013-10-02 13:50:00,51.51,51.54,51.49,51.54,9400.0,51.51,51.54,51.49,51.54,9400.0
2013-10-02 13:55:00,51.54,51.65,51.54,51.64,20800.0,51.54,51.65,51.54,51.64,20800.0
2013-10-02 14:00:00,51.66,51.7,51.58,51.62,14200.0,51.66,51.7,51.58,51.62,14200.0
2013-10-02 14:05:00,51.6,51.69,51.6,51.62,12200.0,51.6,51.69,51.6,51.62,12200.0
2013-10-02 14:10:00,51.61,51.65,51.56,51.6,8200.0,51.61,51.65,51.56,51.6,8200.0
2013-10-02 14:15:00,51.62,51.68,51.56,51.63,43000.0,51.62,51.68,51.56,51.63,43000.0
2013-10-02 14:20:00,51.63,51.69,51.63,51.69,2600.0,51.63,51.69,51.63,51.69,2600.0
2013-10-02 14:25:00,51.69,51.74,51.65,51.73,8000.0,51.69,51.74,51.65,51.73,8000.0
2013-10-02 14:30:00,51.74,51.74,51.71,51.74,5400.0,51.74,51.74,51.71,51.74,5400.0
2013-10-02 14:35:00,51.72,51.74,51.65,51.74,12600.0,51.72,51.74,51.65,51.74,12600.0
2013-10-02 14:40:00,51.71,51.71,51.67,51.67,3400.0,51.71,51.71,51.67,51.67,3400.0
2013-10-02 14:45:00,51.68,51.76,51.68,51.76,11600.0,51.68,51.76,51.68,51.76,11600.0
2013-10-02 14:50:00,51.72,51.74,51.61,51.61,40000.0,51.72,51.74,51.61,51.61,40000.0
2013-10-02 14:55:00,51.61,51.62,51.51,51.58,5200.0,51.61,51.62,51.51,51.58,5200.0
2013-10-02 15:00:00,51.58,51.58,51.48,51.48,43800.0,51.58,51.58,51.48,51.48,43800.0
2013-10-02 15:05:00,51.48,51.5,51.46,51.48,7000.0,51.48,51.5,51.46,51.48,7000.0
2013-10-02 15:10:00,51.48,51.5,51.44,51.44,9600.0,51.48,51.5,51.44,51.44,9600.0
2013-10-02 15:15:00,51.44,51.47,51.37,51.38,57200.0,51.44,51.47,51.37,51.38,57200.0
2013-10-02 15:20:00,51.38,51.4,51.34,51.4,10200.0,51.38,51.4,51.34,51.4,10200.0
2013-10-02 15:25:00,51.42,51.43,51.39,51.4,6400.0,51.42,51.43,51.39,51.4,6400.0
2013-10-02 15:30:00,51.41,51.49,51.41,51.48,7000.0,51.41,51.49,51.41,51.48,7000.0
2013-10-02 15:35:00,51.48,51.48,51.38,51.47,23200.0,51.48,51.48,51.38,51.47,23200.0
2013-10-02 15:40:00,51.49,51.51,51.43,51.44,10800.0,51.49,51.51,51.43,51.44,10800.0
2013-10-02 15:45:00,51.43,51.45,51.4,51.42,8600.0,51.43,51.45,51.4,51.42,8600.0
2013-10-02 15:50:00,51.41,51.42,51.37,51.41,25600.0,51.41,51.42,51.37,51.41,25600.0
2013-10-02 15:55:00,51.41,51.42,51.36,51.38,39800.0,51.41,51.42,51.36,51.38,39800.0
2013-10-03 09:30:00,51.15,51.38,50.97,51.38,5000.0,51.15,51.38,50.97,51.38,5000.0
2013-10-03 09:35:00,51.3,51.3,51.3,51.3,200.0,51.3,51.3,51.3,51.3,200.0
2013-10-03 09:40:00,51.15,51.15,51.1,51.1,400.0,51.15,51.15,51.1,51.1,400.0
2013-10-03 09:45:00,51.13,51.14,51.13,51.14,800.0,51.13,51.14,51.13,51.14,800.0
2013-10-03 09:50:00,51.13,51.13,50.86,50.86,21600.0,51.13,51.13,50.86,50.86,21600.0
2013-10-03 09:55:00,50.91,50.91,50.8,50.8,5000.0,50.91,50.91,50.8,50.8,5000.0
2013-10-03 10:00:00,50.8,50.88,50.65,50.77,6800.0,50.8,50.88,50.65,50.77,6800.0
2013-10-03 10:05:00,50.77,50.87,50.74,50.87,5800.0,50.77,50.87,50.74,50.87,5800.0
2013-10-03 10:10:00,50.91,50.97,50.88,50.88,6800.0,50.91,50.97,50.88,50.88,6800.0
2013-10-03 10:15:00,50.82,50.85,50.77,50.85,5400.0,50.82,50.85,50.77,50.85,5400.0
2013-10-03 10:20:00,50.88,50.88,50.74,50.74,14800.0,50.88,50.88,50.74,50.74,14800.0
2013-10-03 10:25:00,50.74,50.79,50.7,50.72,12400.0,50.74,50.79,50.7,50.72,12400.0
2013-10-03 10:30:00,50.7,50.75,50.63,50.67,17800.0,50.7,50.75,50.63,50.67,17800.0
2013-10-03 10:35:00,50.59,50.62,50.55,50.56,2000.0,50.59,50.62,50.55,50.56,2000.0
2013-10-03 10:40:00,50.56,50.57,50.5,50.52,16000.0,50.56,50.57,50.5,50.52,16000.0
2013-10-03 10:45:00,50.52,50.52,50.38,50.38,2000.0,50.52,50.52,50.38,50.38,2000.0
2013-10-03 10:50:00,50.37,50.53,50.34,50.52,4800.0,50.37,50.53,50.34,50.52,4800.0
2013-10-03 10:55:00,50.45,50.52,50.45,50.52,1800.0,50.45,50.52,50.45,50.52,1800.0
2013-10-03 11:00:00,50.52,50.52,50.49,50.5,9800.0,50.52,50.52,50.49,50.5,9800.0
2013-10-03 11:05:00,50.46,50.67,50.46,50.57,28000.0,50.46,50.67,50.46,50.57,28000.0
2013-10-03 11:10:00,50.51,50.53,50.45,50.45,2600.0,50.51,50.53,50.45,50.45,2600.0
2013-10-03 11:15:00,50.41,50.42,50.35,50.35,1400.0,50.41,50.42,50.35,50.35,1400.0
2013-10-03 11:20:00,50.39,50.57,50.39,50.49,9600.0,50.39,50.57,50.39,50.49,9600.0
2013-10-03 11:25:00,50.46,50.49,50.43,50.47,3800.0,50.46,50.49,50.43,50.47,3800.0
2013-10-03 11:30:00,50.44,50.57,50.44,50.5,3000.0,50.44,50.57,50.44,50.5,3000.0
2013-10-03 11:35:00,50.51,50.63,50.46,50.47,2800.0,50.51,50.63,50.46,50.47,2800.0
2013-10-03 11:40:00,50.5,50.51,50.42,50.42,2800.0,50.5,50.51,50.42,50.42,2800.0
2013-10-03 11:45:00,50.41,50.43,50.41,50.43,600.0,50.41,50.43,50.41,50.43,600.0
2013-10-03 11:50:00,50.48,50.48,50.38,50.38,2800.0,50.48,50.48,50.38,50.38,2800.0
2013-10-03 11:55:00,50.35,50.35,50.23,50.28,2600.0,50.35,50.35,50.23,50.28,2600.0
2013-10-03 12:00:00,50.31,50.34,50.3,50.34,1600.0,50.31,50.34,50.3,50.34,1600.0
2013-10-03 12:05:00,50.31,50.32,50.26,50.32,1400.0,50.31,50.32,50.26,50.32,1400.0
2013-10-03 12:10:00,50.32,50.32,50.32,50.32,400.0,50.32,50.32,50.32,50.32,400.0
2013-10-03 12:15:00,50.32,50.34,50.31,50.33,2400.0,50.32,50.34,50.31,50.33,2400.0
2013-10-03 12:20:00,50.33,50.33,50.33,50.33,0.0,50.33,50.33,50.33,50.33,0.0
2013-10-03 12:25:00,50.29,50.45,50.29,50.45,3200.0,50.29,50.45,50.29,50.45,3200.0
2013-10-03 12:30:00,50.4,50.44,50.33,50.33,7800.0,50.4,50.44,50.33,50.33,7800.0
2013-10-03 12:35:00,50.32,50.35,50.32,50.35,800.0,50.32,50.35,50.32,50.35,800.0
2013-10-03 12:40:00,50.32,50.32,50.27,50.27,800.0,50.32,50.32,50.27,50.27,800.0
2013-10-03 12:45:00,50.23,50.41,50.23,50.41,5000.0,50.23,50.41,50.23,50.41,5000.0
2013-10-03 12:50:00,50.4,50.42,50.4,50.42,800.0,50.4,50.42,50.4,50.42,800.0
2013-10-03 12:55:00,50.37,50.37,50.33,50.33,1400.0,50.37,50.37,50.33,50.33,1400.0
2013-10-03 13:00:00,50.33,50.35,50.32,50.35,1000.0,50.33,50.35,50.32,50.35,1000.0
2013-10-03 13:05:00,50.35,50.41,50.35,50.4,1400.0,50.35,50.41,50.35,50.4,1400.0
2013-10-03 13:10:00,50.42,50.42,50.4,50.41,2400.0,50.42,50.42,50.4,50.41,2400.0
2013-10-03 13:15:00,50.41,50.41,50.38,50.38,1400.0,50.41,50.41,50.38,50.38,1400.0
2013-10-03 13:20:00,50.4,50.44,50.38,50.39,10600.0,50.4,50.44,50.38,50.39,10600.0
2013-10-03 13:25:00,50.49,50.63,50.49,50.63,1600.0,50.49,50.63,50.49,50.63,1600.0
2013-10-03 13:30:00,50.71,50.87,50.71,50.82,5800.0,50.71,50.87,50.71,50.82,5800.0
2013-10-03 13:35:00,50.79,50.79,50.69,50.72,3600.0,50.79,50.79,50.69,50.72,3600.0
2013-10-03 13:40:00,50.8,50.8,50.74,50.74,1400.0,50.8,50.8,50.74,50.74,1400.0
2013-10-03 13:45:00,50.7,50.77,50.7,50.77,600.0,50.7,50.77,50.7,50.77,600.0
2013-10-03 13:50:00,50.75,50.75,50.62,50.63,3400.0,50.75,50.75,50.62,50.63,3400.0
2013-10-03 13:55:00,50.63,50.76,50.63,50.76,6600.0,50.63,50.76,50.63,50.76,6600.0
2013-10-03 14:00:00,50.76,50.77,50.72,50.77,2000.0,50.76,50.77,50.72,50.77,2000.0
2013-10-03 14:05:00,50.71,50.77,50.68,50.77,4800.0,50.71,50.77,50.68,50.77,4800.0
2013-10-03 14:10:00,50.75,50.99,50.75,50.99,3200.0,50.75,50.99,50.75,50.99,3200.0
2013-10-03 14:15:00,50.92,50.93,50.84,50.88,8800.0,50.92,50.93,50.84,50.88,8800.0
2013-10-03 14:20:00,50.83,50.83,50.69,50.7,8400.0,50.83,50.83,50.69,50.7,8400.0
2013-10-03 14:25:00,50.71,50.8,50.71,50.75,3000.0,50.71,50.8,50.71,50.75,3000.0
2013-10-03 14:30:00,50.75,50.85,50.74,50.74,8800.0,50.75,50.85,50.74,50.74,8800.0
2013-10-03 14:35:00,50.74,50.77,50.74,50.77,3400.0,50.74,50.77,50.74,50.77,3400.0
2013-10-03 14:40:00,50.75,50.84,50.74,50.78,3600.0,50.75,50.84,50.74,50.78,3600.0
2013-10-03 14:45:00,50.79,50.82,50.79,50.79,3200.0,50.79,50.82,50.79,50.79,3200.0
2013-10-03 14:50:00,50.78,50.85,50.78,50.85,3800.0,50.78,50.85,50.78,50.85,3800.0
2013-10-03 14:55:00,50.83,50.83,50.77,50.77,1800.0,50.83,50.83,50.77,50.77,1800.0
2013-10-03 15:00:00,50.77,50.82,50.76,50.77,7400.0,50.77,50.82,50.76,50.77,7400.0
2013-10-03 15:05:00,50.8,50.83,50.77,50.83,5800.0,50.8,50.83,50.77,50.83,5800.0
2013-10-03 15:10:00,50.83,50.83,50.78,50.82,2800.0,50.83,50.83,50.78,50.82,2800.0
2013-10-03 15:15:00,50.79,50.79,50.7,50.75,5000.0,50.79,50.79,50.7,50.75,5000.0
2013-10-03 15:20:00,50.77,50.77,50.74,50.74,2000.0,50.77,50.77,50.74,50.74,2000.0
2013-10-03 15:25:00,50.77,50.79,50.74,50.79,1800.0,50.77,50.79,50.74,50.79,1800.0
2013-10-03 15:30:00,50.82,50.85,50.77,50.78,6200.0,50.82,50.85,50.77,50.78,6200.0
2013-10-03 15:35:00,50.8,50.85,50.8,50.85,2600.0,50.8,50.85,50.8,50.85,2600.0
2013-10-03 15:40:00,50.85,50.88,50.82,50.88,4000.0,50.85,50.88,50.82,50.88,4000.0
2013-10-03 15:45:00,50.87,50.94,50.84,50.87,30000.0,50.87,50.94,50.84,50.87,30000.0
2013-10-03 15:50:00,50.85,50.87,50.74,50.78,26600.0,50.85,50.87,50.74,50.78,26600.0
2013-10-03 15:55:00,50.77,50.82,50.6,50.63,59400.0,50.77,50.82,50.6,50.63,59400.0
2013-10-04 09:30:00,50.54,50.98,50.54,50.93,4000.0,50.54,50.98,50.54,50.93,4000.0
2013-10-04 09:35:00,50.88,50.88,50.58,50.79,2600.0,50.88,50.88,50.58,50.79,2600.0
2013-10-04 09:40:00,50.79,50.94,50.72,50.94,8400.0,50.79,50.94,50.72,50.94,8400.0
2013-10-04 09:45:00,50.97,50.98,50.82,50.87,3000.0,50.97,50.98,50.82,50.87,3000.0
2013-10-04 09:50:00,50.77,50.8,50.65,50.69,6400.0,50.77,50.8,50.65,50.69,6400.0
2013-10-04 09:55:00,50.71,50.8,50.71,50.76,16600.0,50.71,50.8,50.71,50.76,16600.0
2013-10-04 10:00:00,50.74,50.78,50.71,50.78,3000.0,50.74,50.78,50.71,50.78,3000.0
2013-10-04 10:05:00,50.81,50.83,50.76,50.77,2600.0,50.81,50.83,50.76,50.77,2600.0
2013-10-04 10:10:00,50.83,50.98,50.83,50.92,1800.0,50.83,50.98,50.83,50.92,1800.0
2013-10-04 10:15:00,50.88,50.93,50.88,50.93,1800.0,50.88,50.93,50.88,50.93,1800.0
2013-10-04 10:20:00,50.93,50.95,50.93,50.95,1600.0,50.93,50.95,50.93,50.95,1600.0
2013-10-04 10:25:00,50.95,51.1,50.95,51.07,2200.0,50.95,51.1,50.95,51.07,2200.0
2013-10-04 10:30:00,51.07,51.07,50.85,50.92,3200.0,51.07,51.07,50.85,50.92,3200.0
2013-10-04 10:35:00,50.94,50.94,50.92,50.93,1000.0,50.94,50.94,50.92,50.93,1000.0
2013-10-04 10:40:00,50.94,51.03,50.94,50.99,2400.0,50.94,51.03,50.94,50.99,2400.0
2013-10-04 10:45:00,51.12,51.17,51.09,51.17,2200.0,51.12,51.17,51.09,51.17,2200.0
2013-10-04 10:50:00,51.17,51.24,51.12,51.24,7000.0,51.17,51.24,51.12,51.24,7000.0
2013-10-04 10:55:00,51.2,51.36,51.19,51.22,5200.0,51.2,51.36,51.19,51.22,5200.0
2013-10-04 11:00:00,51.27,51.32,51.27,51.27,2000.0,51.27,51.32,51.27,51.27,2000.0
2013-10-04 11:05:00,51.28,51.34,51.27,51.34,5600.0,51.28,51.34,51.27,51.34,5600.0
2013-10-04 11:10:00,51.31,51.34,51.29,51.32,2200.0,51.31,51.34,51.29,51.32,2200.0
2013-10-04 11:15:00,51.31,51.34,51.26,51.32,4000.0,51.31,51.34,51.26,51.32,4000.0
2013-10-04 11:20:00,51.26,51.32,51.25,51.27,6000.0,51.26,51.32,51.25,51.27,6000.0
2013-10-04 11:25:00,51.28,51.31,51.24,51.26,2800.0,51.28,51.31,51.24,51.26,2800.0
2013-10-04 11:30:00,51.27,51.27,51.2,51.23,7200.0,51.27,51.27,51.2,51.23,7200.0
2013-10-04 11:35:00,51.2,51.26,51.2,51.26,9800.0,51.2,51.26,51.2,51.26,9800.0
2013-10-04 11:40:00,51.25,51.29,51.25,51.25,7600.0,51.25,51.29,51.25,51.25,7600.0
2013-10-04 11:45:00,51.25,51.26,51.24,51.26,2800.0,51.25,51.26,51.24,51.26,2800.0
2013-10-04 11:50:00,51.25,51.27,51.22,51.22,3000.0,51.25,51.27,51.22,51.22,3000.0
2013-10-04 11:55:00,51.23,51.24,51.23,51.23,800.0,51.23,51.24,51.23,51.23,800.0
2013-10-04 12:00:00,51.23,51.23,51.16,51.19,16000.0,51.23,51.23,51.16,51.19,16000.0
2013-10-04 12:05:00,51.17,51.26,51.17,51.23,5000.0,51.17,51.26,51.17,51.23,5000.0
2013-10-04 12:10:00,51.23,51.24,51.21,51.23,3000.0,51.23,51.24,51.21,51.23,3000.0
2013-10-04 12:15:00,51.26,51.27,51.23,51.24,2600.0,51.26,51.27,51.23,51.24,2600.0
2013-10-04 12:20:00,51.26,51.31,51.24,51.24,8000.0,51.26,51.31,51.24,51.24,8000.0
2013-10-04 12:25:00,51.29,51.35,51.27,51.28,3400.0,51.29,51.35,51.27,51.28,3400.0
2013-10-04 12:30:00,51.31,51.31,51.23,51.23,3200.0,51.31,51.31,51.23,51.23,3200.0
2013-10-04 12:35:00,51.27,51.31,51.24,51.31,2000.0,51.27,51.31,51.24,51.31,2000.0
2013-10-04 12:40:00,51.26,51.33,51.26,51.27,1800.0,51.26,51.33,51.26,51.27,1800.0
2013-10-04 12:45:00,51.26,51.27,51.2,51.22,2200.0,51.26,51.27,51.2,51.22,2200.0
2013-10-04 12:50:00,51.22,51.26,51.22,51.24,2000.0,51.22,51.26,51.22,51.24,2000.0
2013-10-04 12:55:00,51.22,51.23,51.22,51.23,800.0,51.22,51.23,51.22,51.23,800.0
2013-10-04 13:00:00,51.24,51.24,51.2,51.21,6200.0,51.24,51.24,51.2,51.21,6200.0
2013-10-04 13:05:00,51.2,51.23,51.19,51.19,4000.0,51.2,51.23,51.19,51.19,4000.0
2013-10-04 13:10:00,51.18,51.21,51.18,51.19,1400.0,51.18,51.21,51.18,51.19,1400.0
2013-10-04 13:15:00,51.19,51.21,51.17,51.2,1000.0,51.19,51.21,51.17,51.2,1000.0
2013-10-04 13:20:00,51.19,51.22,51.17,51.21,1400.0,51.19,51.22,51.17,51.21,1400.0
2013-10-04 13:25:00,51.17,51.25,51.17,51.22,2600.0,51.17,51.25,51.17,51.22,2600.0
2013-10-04 13:30:00,51.17,51.21,51.1,51.1,1800.0,51.17,51.21,51.1,51.1,1800.0
2013-10-04 13:35:00,51.14,51.17,51.12,51.16,1800.0,51.14,51.17,51.12,51.16,1800.0
2013-10-04 13:40:00,51.14,51.14,51.06,51.1,2200.0,51.14,51.14,51.06,51.1,2200.0
2013-10-04 13:45:00,51.1,51.1,51.07,51.07,1400.0,51.1,51.1,51.07,51.07,1400.0
2013-10-04 13:50:00,51.07,51.1,51.04,51.06,2200.0,51.07,51.1,51.04,51.06,2200.0
2013-10-04 13:55:00,51.06,51.06,51.06,51.06,1200.0,51.06,51.06,51.06,51.06,1200.0
2013-10-04 14:00:00,51.06,51.08,51.05,51.08,1000.0,51.06,51.08,51.05,51.08,1000.0
2013-10-04 14:05:00,51.06,51.06,51.04,51.04,400.0,51.06,51.06,51.04,51.04,400.0
2013-10-04 14:10:00,51.02,51.09,51.02,51.09,1600.0,51.02,51.09,51.02,51.09,1600.0
2013-10-04 14:15:00,51.09,51.09,51.06,51.09,1000.0,51.09,51.09,51.06,51.09,1000.0
2013-10-04 14:20:00,51.06,51.06,50.98,50.98,2600.0,51.06,51.06,50.98,50.98,2600.0
2013-10-04 14:25:00,51.03,51.07,51.02,51.07,3800.0,51.03,51.07,51.02,51.07,3800.0
2013-10-04 14:30:00,51.07,51.12,51.04,51.04,1800.0,51.07,51.12,51.04,51.04,1800.0
2013-10-04 14:35:00,51.08,51.08,51.03,51.04,2000.0,51.08,51.08,51.03,51.04,2000.0
2013-10-04 14:40:00,51.04,51.12,51.04,51.12,4200.0,51.04,51.12,51.04,51.12,4200.0
2013-10-04 14:45:00,51.12,51.16,51.09,51.13,7800.0,51.12,51.16,51.09,51.13,7800.0
2013-10-04 14:50:00,51.18,51.19,51.13,51.13,1000.0,51.18,51.19,51.13,51.13,1000.0
2013-10-04 14:55:00,51.13,51.2,51.12,51.2,7000.0,51.13,51.2,51.12,51.2,7000.0
2013-10-04 15:00:00,51.17,51.17,51.09,51.12,5800.0,51.17,51.17,51.09,51.12,5800.0
2013-10-04 15:05:00,51.1,51.15,51.1,51.12,3400.0,51.1,51.15,51.1,51.12,3400.0
2013-10-04 15:10:00,51.12,51.12,51.1,51.12,2200.0,51.12,51.12,51.1,51.12,2200.0
2013-10-04 15:15:00,51.11,51.12,51.1,51.11,3200.0,51.11,51.12,51.1,51.11,3200.0
2013-10-04 15:20:00,51.13,51.15,51.07,51.07,5600.0,51.13,51.15,51.07,51.07,5600.0
2013-10-04 15:25:00,51.08,51.1,51.03,51.1,4000.0,51.08,51.1,51.03,51.1,4000.0
2013-10-04 15:30:00,51.05,51.06,51.05,51.05,1200.0,51.05,51.06,51.05,51.05,1200.0
2013-10-04 15:35:00,51.08,51.08,50.94,50.98,8800.0,51.08,51.08,50.94,50.98,8800.0
2013-10-04 15:40:00,50.99,51.02,50.92,50.92,3000.0,50.99,51.02,50.92,50.92,3000.0
2013-10-04 15:45:00,50.93,51.0,50.93,50.94,9200.0,50.93,51.0,50.93,50.94,9200.0
2013-10-04 15:50:00,50.98,50.99,50.88,50.95,8200.0,50.98,50.99,50.88,50.95,8200.0
2013-10-04 15:55:00,50.95,51.06,50.94,50.99,19400.0,50.95,51.06,50.94,50.99,19400.0
2013-10-07 09:30:00,50.61,50.61,50.61,50.61,1200.0,50.61,50.61,50.61,50.61,1200.0
2013-10-07 09:35:00,50.48,50.48,50.48,50.48,200.0,50.48,50.48,50.48,50.48,200.0
2013-10-07 09:40:00,50.48,50.48,50.48,50.48,0.0,50.48,50.48,50.48,50.48,0.0
2013-10-07 09:45:00,50.48,50.48,50.48,50.48,0.0,50.48,50.48,50.48,50.48,0.0
2013-10-07 09:50:00,50.45,50.72,50.45,50.72,2400.0,50.45,50.72,50.45,50.72,2400.0
2013-10-07 09:55:00,50.73,50.73,50.73,50.73,1000.0,50.73,50.73,50.73,50.73,1000.0
2013-10-07 10:00:00,50.62,50.73,50.62,50.73,1400.0,50.62,50.73,50.62,50.73,1400.0
2013-10-07 10:05:00,50.75,51.01,50.75,51.0,5200.0,50.75,51.01,50.75,51.0,5200.0
2013-10-07 10:10:00,51.04,51.13,50.91,50.91,5400.0,51.04,51.13,50.91,50.91,5400.0
2013-10-07 10:15:00,50.8,50.89,50.8,50.89,1400.0,50.8,50.89,50.8,50.89,1400.0
2013-10-07 10:20:00,50.89,50.96,50.89,50.96,2400.0,50.89,50.96,50.89,50.96,2400.0
2013-10-07 10:25:00,50.96,50.96,50.96,50.96,0.0,50.96,50.96,50.96,50.96,0.0
2013-10-07 10:30:00,50.99,51.02,50.88,50.93,4800.0,50.99,51.02,50.88,50.93,4800.0
2013-10-07 10:35:00,50.94,50.94,50.94,50.94,200.0,50.94,50.94,50.94,50.94,200.0
2013-10-07 10:40:00,50.86,50.86,50.77,50.77,2200.0,50.86,50.86,50.77,50.77,2200.0
2013-10-07 10:45:00,50.74,50.77,50.74,50.77,3200.0,50.74,50.77,50.74,50.77,3200.0
2013-10-07 10:50:00,50.8,50.97,50.8,50.96,4200.0,50.8,50.97,50.8,50.96,4200.0
2013-10-07 10:55:00,50.95,50.96,50.79,50.79,4400.0,50.95,50.96,50.79,50.79,4400.0
2013-10-07 11:00:00,50.79,50.79,50.66,50.73,4200.0,50.79,50.79,50.66,50.73,4200.0
2013-10-07 11:05:00,50.74,50.9,50.74,50.89,4800.0,50.74,50.9,50.74,50.89,4800.0
2013-10-07 11:10:00,50.81,50.81,50.81,50.81,200.0,50.81,50.81,50.81,50.81,200.0
2013-10-07 11:15:00,50.81,50.81,50.75,50.76,1800.0,50.81,50.81,50.75,50.76,1800.0
2013-10-07 11:20:00,50.71,50.71,50.71,50.71,200.0,50.71,50.71,50.71,50.71,200.0
2013-10-07 11:25:00,50.74,50.77,50.7,50.76,2200.0,50.74,50.77,50.7,50.76,2200.0
2013-10-07 11:30:00,50.71,50.84,50.69,50.81,50200.0,50.71,50.84,50.69,50.81,50200.0
2013-10-07 11:35:00,50.85,50.99,50.8,50.94,10400.0,50.85,50.99,50.8,50.94,10400.0
2013-10-07 11:40:00,50.94,50.94,50.87,50.9,3000.0,50.94,50.94,50.87,50.9,3000.0
2013-10-07 11:45:00,50.9,50.9,50.85,50.9,2400.0,50.9,50.9,50.85,50.9,2400.0
2013-10-07 11:50:00,50.87,50.91,50.76,50.86,8000.0,50.87,50.91,50.76,50.86,8000.0
2013-10-07 11:55:00,50.84,50.84,50.83,50.84,1600.0,50.84,50.84,50.83,50.84,1600.0
2013-10-07 12:00:00,50.81,50.81,50.74,50.8,6200.0,50.81,50.81,50.74,50.8,6200.0
2013-10-07 12:05:00,50.79,50.96,50.79,50.92,4000.0,50.79,50.96,50.79,50.92,4000.0
2013-10-07 12:10:00,50.88,50.88,50.85,50.85,600.0,50.88,50.88,50.85,50.85,600.0
2013-10-07 12:15:00,50.91,50.94,50.91,50.94,1400.0,50.91,50.94,50.91,50.94,1400.0
2013-10-07 12:20:00,50.99,50.99,50.92,50.92,1200.0,50.99,50.99,50.92,50.92,1200.0
2013-10-07 12:25:00,50.94,50.94,50.94,50.94,400.0,50.94,50.94,50.94,50.94,400.0
2013-10-07 12:30:00,50.89,50.9,50.77,50.82,4600.0,50.89,50.9,50.77,50.82,4600.0
2013-10-07 12:35:00,50.84,50.85,50.84,50.85,400.0,50.84,50.85,50.84,50.85,400.0
2013-10-07 12:40:00,50.85,50.85,50.79,50.84,800.0,50.85,50.85,50.79,50.84,800.0
2013-10-07 12:45:00,50.88,50.94,50.85,50.88,3400.0,50.88,50.94,50.85,50.88,3400.0
2013-10-07 12:50:00,50.88,50.92,50.88,50.88,1000.0,50.88,50.92,50.88,50.88,1000.0
2013-10-07 12:55:00,50.92,50.92,50.92,50.92,200.0,50.92,50.92,50.92,50.92,200.0
2013-10-07 13:00:00,50.84,50.91,50.84,50.88,3200.0,50.84,50.91,50.84,50.88,3200.0
2013-10-07 13:05:00,50.77,50.83,50.77,50.83,1800.0,50.77,50.83,50.77,50.83,1800.0
2013-10-07 13:10:00,50.87,50.91,50.81,50.84,4000.0,50.87,50.91,50.81,50.84,4000.0
2013-10-07 13:15:00,50.84,50.92,50.84,50.92,1400.0,50.84,50.92,50.84,50.92,1400.0
2013-10-07 13:20:00,50.85,50.85,50.85,50.85,200.0,50.85,50.85,50.85,50.85,200.0
2013-10-07 13:25:00,50.85,50.85,50.82,50.82,2800.0,50.85,50.85,50.82,50.82,2800.0
2013-10-07 13:30:00,50.81,50.85,50.81,50.84,3600.0,50.81,50.85,50.81,50.84,3600.0
2013-10-07 13:35:00,50.87,50.87,50.86,50.86,1200.0,50.87,50.87,50.86,50.86,1200.0
2013-10-07 13:40:00,50.77,50.77,50.77,50.77,200.0,50.77,50.77,50.77,50.77,200.0
2013-10-07 13:45:00,50.8,50.88,50.8,50.84,2600.0,50.8,50.88,50.8,50.84,2600.0
2013-10-07 13:50:00,50.87,50.9,50.87,50.9,3000.0,50.87,50.9,50.87,50.9,3000.0
2013-10-07 13:55:00,50.93,50.99,50.93,50.99,400.0,50.93,50.99,50.93,50.99,400.0
2013-10-07 14:00:00,50.99,51.02,50.98,51.0,4000.0,50.99,51.02,50.98,51.0,4000.0
2013-10-07 14:05:00,50.94,50.95,50.86,50.86,1800.0,50.94,50.95,50.86,50.86,1800.0
2013-10-07 14:10:00,50.91,50.93,50.91,50.93,5200.0,50.91,50.93,50.91,50.93,5200.0
2013-10-07 14:15:00,50.92,50.93,50.85,50.85,4000.0,50.92,50.93,50.85,50.85,4000.0
2013-10-07 14:20:00,50.92,50.92,50.87,50.87,400.0,50.92,50.92,50.87,50.87,400.0
2013-10-07 14:25:00,50.91,50.99,50.9,50.9,3000.0,50.91,50.99,50.9,50.9,3000.0
2013-10-07 14:30:00,50.94,50.94,50.94,50.94,200.0,50.94,50.94,50.94,50.94,200.0
2013-10-07 14:35:00,50.94,50.94,50.93,50.93,600.0,50.94,50.94,50.93,50.93,600.0
2013-10-07 14:40:00,50.94,50.94,50.87,50.92,3000.0,50.94,50.94,50.87,50.92,3000.0
2013-10-07 14:45:00,50.91,50.97,50.88,50.97,3600.0,50.91,50.97,50.88,50.97,3600.0
2013-10-07 14:50:00,50.98,50.98,50.94,50.98,7800.0,50.98,50.98,50.94,50.98,7800.0
2013-10-07 14:55:00,50.96,50.99,50.92,50.97,1600.0,50.96,50.99,50.92,50.97,1600.0
2013-10-07 15:00:00,50.99,51.01,50.98,51.01,3600.0,50.99,51.01,50.98,51.01,3600.0
2013-10-07 15:05:00,51.01,51.01,50.99,50.99,3400.0,51.01,51.01,50.99,50.99,3400.0
2013-10-07 15:10:00,51.01,51.09,50.99,51.09,8800.0,51.01,51.09,50.99,51.09,8800.0
2013-10-07 15:15:00,51.09,51.09,51.06,51.09,1600.0,51.09,51.09,51.06,51.09,1600.0
2013-10-07 15:20:00,51.1,51.11,50.98,50.98,4600.0,51.1,51.11,50.98,50.98,4600.0
2013-10-07 15:25:00,51.02,51.02,50.99,51.02,2600.0,51.02,51.02,50.99,51.02,2600.0
2013-10-07 15:30:00,51.02,51.08,50.99,51.01,2800.0,51.02,51.08,50.99,51.01,2800.0
2013-10-07 15:35:00,51.01,51.01,50.92,50.98,3200.0,51.01,51.01,50.92,50.98,3200.0
2013-10-07 15:40:00,51.02,51.02,50.95,50.99,4800.0,51.02,51.02,50.95,50.99,4800.0
2013-10-07 15:45:00,50.96,50.99,50.85,50.88,15600.0,50.96,50.99,50.85,50.88,15600.0
2013-10-07 15:50:00,50.93,50.99,50.9,50.96,7000.0,50.93,50.99,50.9,50.96,7000.0
2013-10-07 15:55:00,50.94,50.94,50.79,50.79,14000.0,50.94,50.94,50.79,50.79,14000.0
2013-10-08 09:30:00,50.91,51.11,50.9,50.97,4800.0,50.91,51.11,50.9,50.97,4800.0
2013-10-08 09:35:00,50.92,50.93,50.9,50.92,1800.0,50.92,50.93,50.9,50.92,1800.0
2013-10-08 09:40:00,50.91,50.95,50.91,50.95,1600.0,50.91,50.95,50.91,50.95,1600.0
2013-10-08 09:45:00,51.11,51.11,51.0,51.0,1400.0,51.11,51.11,51.0,51.0,1400.0
2013-10-08 09:50:00,50.98,50.98,50.88,50.92,4600.0,50.98,50.98,50.88,50.92,4600.0
2013-10-08 09:55:00,50.88,50.88,50.88,50.88,200.0,50.88,50.88,50.88,50.88,200.0
2013-10-08 10:00:00,51.02,51.02,50.83,50.83,1200.0,51.02,51.02,50.83,50.83,1200.0
2013-10-08 10:05:00,50.85,50.93,50.85,50.93,1200.0,50.85,50.93,50.85,50.93,1200.0
2013-10-08 10:10:00,50.93,50.93,50.87,50.91,5800.0,50.93,50.93,50.87,50.91,5800.0
2013-10-08 10:15:00,50.91,50.91,50.9,50.9,400.0,50.91,50.91,50.9,50.9,400.0
2013-10-08 10:20:00,50.9,50.95,50.88,50.88,1200.0,50.9,50.95,50.88,50.88,1200.0
2013-10-08 10:25:00,50.97,50.97,50.95,50.95,800.0,50.97,50.97,50.95,50.95,800.0
2013-10-08 10:30:00,50.95,50.95,50.95,50.95,200.0,50.95,50.95,50.95,50.95,200.0
2013-10-08 10:35:00,50.91,50.91,50.85,50.85,1400.0,50.91,50.91,50.85,50.85,1400.0
2013-10-08 10:40:00,50.87,50.88,50.83,50.83,1000.0,50.87,50.88,50.83,50.83,1000.0
2013-10-08 10:45:00,50.88,50.88,50.74,50.76,4000.0,50.88,50.88,50.74,50.76,4000.0
2013-10-08 10:50:00,50.7,50.72,50.65,50.65,2400.0,50.7,50.72,50.65,50.65,2400.0
2013-10-08 10:55:00,50.63,50.63,50.6,50.6,600.0,50.63,50.63,50.6,50.6,600.0
2013-10-08 11:00:00,50.57,50.57,50.49,50.49,1200.0,50.57,50.57,50.49,50.49,1200.0
2013-10-08 11:05:00,50.5,50.63,50.49,50.59,7600.0,50.5,50.63,50.49,50.59,7600.0
2013-10-08 11:10:00,50.63,50.73,50.59,50.67,14200.0,50.63,50.73,50.59,50.67,14200.0
2013-10-08 11:15:00,50.69,50.79,50.64,50.79,4800.0,50.69,50.79,50.64,50.79,4800.0
2013-10-08 11:20:00,50.77,50.79,50.77,50.78,2200.0,50.77,50.79,50.77,50.78,2200.0
2013-10-08 11:25:00,50.78,50.79,50.78,50.78,1000.0,50.78,50.79,50.78,50.78,1000.0
2013-10-08 11:30:00,50.74,50.74,50.62,50.72,14600.0,50.74,50.74,50.62,50.72,14600.0
2013-10-08 11:35:00,50.69,50.8,50.69,50.76,13200.0,50.69,50.8,50.69,50.76,13200.0
2013-10-08 11:40:00,50.73,50.8,50.66,50.66,5800.0,50.73,50.8,50.66,50.66,5800.0
2013-10-08 11:45:00,50.72,50.8,50.55,50.74,10800.0,50.72,50.8,50.55,50.74,10800.0
2013-10-08 11:50:00,50.71,50.8,50.69,50.78,12800.0,50.71,50.8,50.69,50.78,12800.0
2013-10-08 11:55:00,50.8,50.81,50.8,50.81,1800.0,50.8,50.81,50.8,50.81,1800.0
2013-10-08 12:00:00,50.73,50.8,50.6,50.79,8800.0,50.73,50.8,50.6,50.79,8800.0
2013-10-08 12:05:00,50.79,50.81,50.65,50.8,24200.0,50.79,50.81,50.65,50.8,24200.0
2013-10-08 12:10:00,50.91,50.91,50.78,50.82,3400.0,50.91,50.91,50.78,50.82,3400.0
2013-10-08 12:15:00,50.79,50.81,50.74,50.79,6200.0,50.79,50.81,50.74,50.79,6200.0
2013-10-08 12:20:00,50.76,50.85,50.73,50.85,5800.0,50.76,50.85,50.73,50.85,5800.0
2013-10-08 12:25:00,50.84,50.9,50.83,50.9,1800.0,50.84,50.9,50.83,50.9,1800.0
2013-10-08 12:30:00,50.88,50.88,50.8,50.81,1400.0,50.88,50.88,50.8,50.81,1400.0
2013-10-08 12:35:00,50.76,50.82,50.68,50.77,13000.0,50.76,50.82,50.68,50.77,13000.0
2013-10-08 12:40:00,50.74,50.82,50.74,50.8,4200.0,50.74,50.82,50.74,50.8,4200.0
2013-10-08 12:45:00,50.8,50.8,50.8,50.8,0.0,50.8,50.8,50.8,50.8,0.0
2013-10-08 12:50:00,50.77,50.78,50.74,50.74,1600.0,50.77,50.78,50.74,50.74,1600.0
2013-10-08 12:55:00,50.77,50.8,50.66,50.79,20600.0,50.77,50.8,50.66,50.79,20600.0
2013-10-08 13:00:00,50.8,50.8,50.73,50.76,6400.0,50.8,50.8,50.73,50.76,6400.0
2013-10-08 13:05:00,50.75,50.78,50.71,50.77,7600.0,50.75,50.78,50.71,50.77,7600.0
2013-10-08 13:10:00,50.77,50.77,50.71,50.76,7200.0,50.77,50.77,50.71,50.76,7200.0
2013-10-08 13:15:00,50.78,50.79,50.73,50.74,10400.0,50.78,50.79,50.73,50.74,10400.0
2013-10-08 13:20:00,50.75,50.8,50.75,50.78,6600.0,50.75,50.8,50.75,50.78,6600.0
2013-10-08 13:25:00,50.87,50.92,50.81,50.85,3200.0,50.87,50.92,50.81,50.85,3200.0
2013-10-08 13:30:00,50.92,50.92,50.74,50.84,1800.0,50.92,50.92,50.74,50.84,1800.0
2013-10-08 13:35:00,50.88,50.88,50.77,50.79,1200.0,50.88,50.88,50.77,50.79,1200.0
2013-10-08 13:40:00,50.79,50.8,50.74,50.77,2800.0,50.79,50.8,50.74,50.77,2800.0
2013-10-08 13:45:00,50.77,50.81,50.66,50.73,6000.0,50.77,50.81,50.66,50.73,6000.0
2013-10-08 13:50:00,50.75,50.87,50.74,50.85,9400.0,50.75,50.87,50.74,50.85,9400.0
2013-10-08 13:55:00,50.77,50.82,50.74,50.8,17000.0,50.77,50.82,50.74,50.8,17000.0
2013-10-08 14:00:00,50.73,50.82,50.69,50.77,11600.0,50.73,50.82,50.69,50.77,11600.0
2013-10-08 14:05:00,50.77,50.82,50.7,50.71,6800.0,50.77,50.82,50.7,50.71,6800.0
2013-10-08 14:10:00,50.7,50.7,50.6,50.61,3800.0,50.7,50.7,50.6,50.61,3800.0
2013-10-08 14:15:00,50.61,50.63,50.54,50.58,6400.0,50.61,50.63,50.54,50.58,6400.0
2013-10-08 14:20:00,50.6,50.67,50.58,50.67,4400.0,50.6,50.67,50.58,50.67,4400.0
2013-10-08 14:25:00,50.65,50.67,50.52,50.61,12600.0,50.65,50.67,50.52,50.61,12600.0
2013-10-08 14:30:00,50.6,50.69,50.58,50.67,51400.0,50.6,50.69,50.58,50.67,51400.0
2013-10-08 14:35:00,50.63,50.63,50.58,50.6,800.0,50.63,50.63,50.58,50.6,800.0
2013-10-08 14:40:00,50.6,50.69,50.6,50.63,4200.0,50.6,50.69,50.6,50.63,4200.0
2013-10-08 14:45:00,50.63,50.66,50.58,50.59,6800.0,50.63,50.66,50.58,50.59,6800.0
2013-10-08 14:50:00,50.59,50.62,50.51,50.51,1800.0,50.59,50.62,50.51,50.51,1800.0
2013-10-08 14:55:00,50.52,50.66,50.51,50.66,2200.0,50.52,50.66,50.51,50.66,2200.0
2013-10-08 15:00:00,50.6,50.6,50.52,50.57,4400.0,50.6,50.6,50.52,50.57,4400.0
2013-10-08 15:05:00,50.56,50.6,50.55,50.58,2600.0,50.56,50.6,50.55,50.58,2600.0
2013-10-08 15:10:00,50.58,50.64,50.57,50.64,3400.0,50.58,50.64,50.57,50.64,3400.0
2013-10-08 15:15:00,50.63,50.72,50.63,50.72,13800.0,50.63,50.72,50.63,50.72,13800.0
2013-10-08 15:20:00,50.74,50.84,50.72,50.84,5200.0,50.74,50.84,50.72,50.84,5200.0
2013-10-08 15:25:00,50.83,50.85,50.79,50.85,5400.0,50.83,50.85,50.79,50.85,5400.0
2013-10-08 15:30:00,50.82,50.83,50.7,50.76,7800.0,50.82,50.83,50.7,50.76,7800.0
2013-10-08 15:35:00,50.73,50.77,50.73,50.77,3200.0,50.73,50.77,50.73,50.77,3200.0
2013-10-08 15:40:00,50.79,50.87,50.76,50.8,15400.0,50.79,50.87,50.76,50.8,15400.0
2013-10-08 15:45:00,50.83,50.84,50.67,50.67,7200.0,50.83,50.84,50.67,50.67,7200.0
2013-10-08 15:50:00,50.7,50.72,50.69,50.7,14200.0,50.7,50.72,50.69,50.7,14200.0
2013-10-08 15:55:00,50.7,50.74,50.57,50.64,27800.0,50.7,50.74,50.57,50.64,27800.0
2013-10-09 09:30:00,50.91,51.08,50.62,50.67,6400.0,50.91,51.08,50.62,50.67,6400.0
2013-10-09 09:35:00,50.67,50.67,50.67,50.67,0.0,50.67,50.67,50.67,50.67,0.0
2013-10-09 09:40:00,50.63,50.85,50.63,50.82,4000.0,50.63,50.85,50.63,50.82,4000.0
2013-10-09 09:45:00,50.83,50.85,50.81,50.85,1000.0,50.83,50.85,50.81,50.85,1000.0
2013-10-09 09:50:00,50.85,50.85,50.85,50.85,400.0,50.85,50.85,50.85,50.85,400.0
2013-10-09 09:55:00,50.84,50.85,50.81,50.85,2600.0,50.84,50.85,50.81,50.85,2600.0
2013-10-09 10:00:00,50.88,50.88,50.76,50.76,4600.0,50.88,50.88,50.76,50.76,4600.0
2013-10-09 10:05:00,50.82,50.87,50.76,50.76,3400.0,50.82,50.87,50.76,50.76,3400.0
2013-10-09 10:10:00,50.76,50.76,50.62,50.62,4200.0,50.76,50.76,50.62,50.62,4200.0
2013-10-09 10:15:00,50.65,50.83,50.65,50.71,9000.0,50.65,50.83,50.65,50.71,9000.0
2013-10-09 10:20:00,50.71,50.73,50.63,50.69,5400.0,50.71,50.73,50.63,50.69,5400.0
2013-10-09 10:25:00,50.82,50.85,50.72,50.72,1200.0,50.82,50.85,50.72,50.72,1200.0
2013-10-09 10:30:00,50.71,50.9,50.71,50.86,8600.0,50.71,50.9,50.71,50.86,8600.0
2013-10-09 10:35:00,50.85,50.88,50.78,50.78,1200.0,50.85,50.88,50.78,50.78,1200.0
2013-10-09 10:40:00,50.78,50.8,50.76,50.78,4600.0,50.78,50.8,50.76,50.78,4600.0
2013-10-09 10:45:00,50.85,50.85,50.67,50.76,3800.0,50.85,50.85,50.67,50.76,3800.0
2013-10-09 10:50:00,50.77,50.8,50.72,50.72,6000.0,50.77,50.8,50.72,50.72,6000.0
2013-10-09 10:55:00,50.72,50.77,50.68,50.77,7200.0,50.72,50.77,50.68,50.77,7200.0
2013-10-09 11:00:00,50.76,50.91,50.71,50.88,3600.0,50.76,50.91,50.71,50.88,3600.0
2013-10-09 11:05:00,50.85,50.88,50.8,50.8,2000.0,50.85,50.88,50.8,50.8,2000.0
2013-10-09 11:10:00,50.72,50.81,50.72,50.77,6200.0,50.72,50.81,50.72,50.77,6200.0
2013-10-09 11:15:00,50.77,50.8,50.7,50.73,2000.0,50.77,50.8,50.7,50.73,2000.0
2013-10-09 11:20:00,50.7,50.72,50.64,50.64,3600.0,50.7,50.72,50.64,50.64,3600.0
2013-10-09 11:25:00,50.68,50.72,50.64,50.72,1400.0,50.68,50.72,50.64,50.72,1400.0
2013-10-09 11:30:00,50.7,50.81,50.68,50.76,12000.0,50.7,50.81,50.68,50.76,12000.0
2013-10-09 11:35:00,50.73,50.74,50.67,50.72,4000.0,50.73,50.74,50.67,50.72,4000.0
2013-10-09 11:40:00,50.7,50.7,50.7,50.7,600.0,50.7,50.7,50.7,50.7,600.0
2013-10-09 11:45:00,50.74,50.79,50.69,50.73,3000.0,50.74,50.79,50.69,50.73,3000.0
2013-10-09 11:50:00,50.74,50.85,50.74,50.84,7200.0,50.74,50.85,50.74,50.84,7200.0
2013-10-09 11:55:00,50.81,50.83,50.79,50.81,2800.0,50.81,50.83,50.79,50.81,2800.0
2013-10-09 12:00:00,50.8,50.91,50.75,50.85,13600.0,50.8,50.91,50.75,50.85,13600.0
2013-10-09 12:05:00,50.83,50.9,50.83,50.9,1600.0,50.83,50.9,50.83,50.9,1600.0
2013-10-09 12:10:00,50.85,50.9,50.85,50.9,1200.0,50.85,50.9,50.85,50.9,1200.0
2013-10-09 12:15:00,50.88,50.95,50.87,50.95,4600.0,50.88,50.95,50.87,50.95,4600.0
2013-10-09 12:20:00,50.87,50.87,50.87,50.87,400.0,50.87,50.87,50.87,50.87,400.0
2013-10-09 12:25:00,50.95,50.95,50.81,50.88,3400.0,50.95,50.95,50.81,50.88,3400.0
2013-10-09 12:30:00,50.87,50.95,50.87,50.94,1600.0,50.87,50.95,50.87,50.94,1600.0
2013-10-09 12:35:00,50.95,51.02,50.94,50.98,8200.0,50.95,51.02,50.94,50.98,8200.0
2013-10-09 12:40:00,50.98,50.98,50.95,50.95,2200.0,50.98,50.98,50.95,50.95,2200.0
2013-10-09 12:45:00,50.89,50.94,50.85,50.87,4800.0,50.89,50.94,50.85,50.87,4800.0
2013-10-09 12:50:00,50.87,50.9,50.85,50.88,2400.0,50.87,50.9,50.85,50.88,2400.0
2013-10-09 12:55:00,50.88,51.0,50.88,50.96,21200.0,50.88,51.0,50.88,50.96,21200.0
2013-10-09 13:00:00,50.96,51.01,50.96,51.01,5600.0,50.96,51.01,50.96,51.01,5600.0
2013-10-09 13:05:00,51.01,51.06,50.95,51.0,28600.0,51.01,51.06,50.95,51.0,28600.0
2013-10-09 13:10:00,51.0,51.03,50.96,51.01,2800.0,51.0,51.03,50.96,51.01,2800.0
2013-10-09 13:15:00,51.02,51.03,50.97,51.03,2400.0,51.02,51.03,50.97,51.03,2400.0
2013-10-09 13:20:00,51.06,51.06,50.96,51.03,3800.0,51.06,51.06,50.96,51.03,3800.0
2013-10-09 13:25:00,51.05,51.16,51.05,51.13,3800.0,51.05,51.16,51.05,51.13,3800.0
2013-10-09 13:30:00,51.13,51.13,51.07,51.08,1200.0,51.13,51.13,51.07,51.08,1200.0
2013-10-09 13:35:00,51.04,51.04,50.97,50.98,26400.0,51.04,51.04,50.97,50.98,26400.0
2013-10-09 13:40:00,50.97,51.04,50.95,50.97,14600.0,50.97,51.04,50.95,50.97,14600.0
2013-10-09 13:45:00,50.95,51.02,50.94,50.95,3200.0,50.95,51.02,50.94,50.95,3200.0
2013-10-09 13:50:00,50.87,50.99,50.87,50.97,4200.0,50.87,50.99,50.87,50.97,4200.0
2013-10-09 13:55:00,50.92,50.99,50.92,50.96,4600.0,50.92,50.99,50.92,50.96,4600.0
2013-10-09 14:00:00,50.95,50.95,50.85,50.94,7000.0,50.95,50.95,50.85,50.94,7000.0
2013-10-09 14:05:00,50.97,51.0,50.91,50.93,3200.0,50.97,51.0,50.91,50.93,3200.0
2013-10-09 14:10:00,50.95,50.96,50.81,50.81,5600.0,50.95,50.96,50.81,50.81,5600.0
2013-10-09 14:15:00,50.82,50.87,50.81,50.85,5600.0,50.82,50.87,50.81,50.85,5600.0
2013-10-09 14:20:00,50.88,50.92,50.84,50.85,6400.0,50.88,50.92,50.84,50.85,6400.0
2013-10-09 14:25:00,50.85,50.88,50.79,50.88,5800.0,50.85,50.88,50.79,50.88,5800.0
2013-10-09 14:30:00,50.88,50.93,50.87,50.93,5600.0,50.88,50.93,50.87,50.93,5600.0
2013-10-09 14:35:00,50.93,50.97,50.85,50.87,9600.0,50.93,50.97,50.85,50.87,9600.0
2013-10-09 14:40:00,50.9,50.9,50.87,50.87,1600.0,50.9,50.9,50.87,50.87,1600.0
2013-10-09 14:45:00,50.87,50.87,50.84,50.86,2000.0,50.87,50.87,50.84,50.86,2000.0
2013-10-09 14:50:00,50.88,50.88,50.85,50.88,1400.0,50.88,50.88,50.85,50.88,1400.0
2013-10-09 14:55:00,50.88,50.88,50.82,50.83,4200.0,50.88,50.88,50.82,50.83,4200.0
2013-10-09 15:00:00,50.87,50.91,50.83,50.9,18600.0,50.87,50.91,50.83,50.9,18600.0
2013-10-09 15:05:00,50.89,50.92,50.87,50.88,7800.0,50.89,50.92,50.87,50.88,7800.0
2013-10-09 15:10:00,50.88,50.88,50.8,50.84,6600.0,50.88,50.88,50.8,50.84,6600.0
2013-10-09 15:15:00,50.84,50.87,50.79,50.87,17400.0,50.84,50.87,50.79,50.87,17400.0
2013-10-09 15:20:00,50.88,50.91,50.82,50.9,4000.0,50.88,50.91,50.82,50.9,4000.0
2013-10-09 15:25:00,50.9,50.92,50.85,50.85,3200.0,50.9,50.92,50.85,50.85,3200.0
2013-10-09 15:30:00,50.85,50.92,50.85,50.91,7000.0,50.85,50.92,50.85,50.91,7000.0
2013-10-09 15:35:00,50.93,50.93,50.83,50.83,4400.0,50.93,50.93,50.83,50.83,4400.0
2013-10-09 15:40:00,50.86,50.87,50.8,50.8,3600.0,50.86,50.87,50.8,50.8,3600.0
2013-10-09 15:45:00,50.79,50.83,50.65,50.65,38800.0,50.79,50.83,50.65,50.65,38800.0
2013-10-09 15:50:00,50.66,50.83,50.6,50.83,45600.0,50.66,50.83,50.6,50.83,45600.0
2013-10-09 15:55:00,50.78,50.78,50.67,50.67,32800.0,50.78,50.78,50.67,50.67,32800.0
2013-10-10 09:30:00,51.17,51.17,51.17,51.17,1800.0,51.17,51.17,51.17,51.17,1800.0
2013-10-10 09:35:00,51.07,51.07,51.07,51.07,200.0,51.07,51.07,51.07,51.07,200.0
2013-10-10 09:40:00,51.07,51.07,51.07,51.07,0.0,51.07,51.07,51.07,51.07,0.0
2013-10-10 09:45:00,51.07,51.11,51.02,51.02,2600.0,51.07,51.11,51.02,51.02,2600.0
2013-10-10 09:50:00,51.06,51.24,51.06,51.23,6400.0,51.06,51.24,51.06,51.23,6400.0
2013-10-10 09:55:00,51.24,51.39,51.24,51.36,1000.0,51.24,51.39,51.24,51.36,1000.0
2013-10-10 10:00:00,51.32,51.33,51.32,51.33,1600.0,51.32,51.33,51.32,51.33,1600.0
2013-10-10 10:05:00,51.26,51.26,51.25,51.25,400.0,51.26,51.26,51.25,51.25,400.0
2013-10-10 10:10:00,51.26,51.26,51.22,51.26,800.0,51.26,51.26,51.22,51.26,800.0
2013-10-10 10:15:00,51.21,51.29,51.21,51.29,2000.0,51.21,51.29,51.21,51.29,2000.0
2013-10-10 10:20:00,51.24,51.28,51.23,51.24,1600.0,51.24,51.28,51.23,51.24,1600.0
2013-10-10 10:25:00,51.25,51.33,51.24,51.33,7200.0,51.25,51.33,51.24,51.33,7200.0
2013-10-10 10:30:00,51.3,51.3,51.26,51.27,4000.0,51.3,51.3,51.26,51.27,4000.0
2013-10-10 10:35:00,51.3,51.33,51.3,51.33,1000.0,51.3,51.33,51.3,51.33,1000.0
2013-10-10 10:40:00,51.33,51.41,51.29,51.4,4200.0,51.33,51.41,51.29,51.4,4200.0
2013-10-10 10:45:00,51.42,51.45,51.4,51.41,1800.0,51.42,51.45,51.4,51.41,1800.0
2013-10-10 10:50:00,51.41,51.41,51.41,51.41,0.0,51.41,51.41,51.41,51.41,0.0
2013-10-10 10:55:00,51.37,51.37,51.3,51.34,8200.0,51.37,51.37,51.3,51.34,8200.0
2013-10-10 11:00:00,51.33,51.35,51.29,51.33,12600.0,51.33,51.35,51.29,51.33,12600.0
2013-10-10 11:05:00,51.35,51.43,51.35,51.43,3200.0,51.35,51.43,51.35,51.43,3200.0
2013-10-10 11:10:00,51.43,51.43,51.35,51.43,1000.0,51.43,51.43,51.35,51.43,1000.0
2013-10-10 11:15:00,51.35,51.36,51.35,51.36,1800.0,51.35,51.36,51.35,51.36,1800.0
2013-10-10 11:20:00,51.35,51.35,51.35,51.35,600.0,51.35,51.35,51.35,51.35,600.0
2013-10-10 11:25:00,51.36,51.46,51.35,51.46,4400.0,51.36,51.46,51.35,51.46,4400.0
2013-10-10 11:30:00,51.45,51.56,51.44,51.46,5000.0,51.45,51.56,51.44,51.46,5000.0
2013-10-10 11:35:00,51.48,51.55,51.47,51.49,4800.0,51.48,51.55,51.47,51.49,4800.0
2013-10-10 11:40:00,51.49,51.57,51.47,51.5,8400.0,51.49,51.57,51.47,51.5,8400.0
2013-10-10 11:45:00,51.54,51.6,51.45,51.5,23000.0,51.54,51.6,51.45,51.5,23000.0
2013-10-10 11:50:00,51.45,51.52,51.45,51.48,2200.0,51.45,51.52,51.45,51.48,2200.0
2013-10-10 11:55:00,51.51,51.51,51.35,51.41,7800.0,51.51,51.51,51.35,51.41,7800.0
2013-10-10 12:00:00,51.35,51.4,51.2,51.33,13200.0,51.35,51.4,51.2,51.33,13200.0
2013-10-10 12:05:00,51.33,51.41,51.31,51.41,10000.0,51.33,51.41,51.31,51.41,10000.0
2013-10-10 12:10:00,51.33,51.37,51.29,51.33,5800.0,51.33,51.37,51.29,51.33,5800.0
2013-10-10 12:15:00,51.38,51.43,51.36,51.42,1200.0,51.38,51.43,51.36,51.42,1200.0
2013-10-10 12:20:00,51.38,51.42,51.38,51.42,400.0,51.38,51.42,51.38,51.42,400.0
2013-10-10 12:25:00,51.42,51.42,51.34,51.4,1400.0,51.42,51.42,51.34,51.4,1400.0
2013-10-10 12:30:00,51.35,51.42,51.34,51.35,1600.0,51.35,51.42,51.34,51.35,1600.0
2013-10-10 12:35:00,51.35,51.36,51.33,51.36,2400.0,51.35,51.36,51.33,51.36,2400.0
2013-10-10 12:40:00,51.36,51.4,51.36,51.4,600.0,51.36,51.4,51.36,51.4,600.0
2013-10-10 12:45:00,51.36,51.37,51.33,51.36,2800.0,51.36,51.37,51.33,51.36,2800.0
2013-10-10 12:50:00,51.33,51.35,51.29,51.35,9000.0,51.33,51.35,51.29,51.35,9000.0
2013-10-10 12:55:00,51.29,51.33,51.29,51.33,400.0,51.29,51.33,51.29,51.33,400.0
2013-10-10 13:00:00,51.33,51.35,51.31,51.31,3000.0,51.33,51.35,51.31,51.31,3000.0
2013-10-10 13:05:00,51.31,51.35,51.29,51.35,4200.0,51.31,51.35,51.29,51.35,4200.0
2013-10-10 13:10:00,51.35,51.35,51.35,51.35,8400.0,51.35,51.35,51.35,51.35,8400.0
2013-10-10 13:15:00,51.34,51.35,51.33,51.35,7200.0,51.34,51.35,51.33,51.35,7200.0
2013-10-10 13:20:00,51.33,51.35,51.33,51.33,1800.0,51.33,51.35,51.33,51.33,1800.0
2013-10-10 13:25:00,51.31,51.35,51.31,51.35,1400.0,51.31,51.35,51.31,51.35,1400.0
2013-10-10 13:30:00,51.31,51.35,51.29,51.33,5800.0,51.31,51.35,51.29,51.33,5800.0
2013-10-10 13:35:00,51.32,51.44,51.31,51.41,19400.0,51.32,51.44,51.31,51.41,19400.0
2013-10-10 13:40:00,51.44,51.49,51.42,51.49,8200.0,51.44,51.49,51.42,51.49,8200.0
2013-10-10 13:45:00,51.47,51.48,51.4,51.4,3000.0,51.47,51.48,51.4,51.4,3000.0
2013-10-10 13:50:00,51.43,51.43,51.39,51.43,1200.0,51.43,51.43,51.39,51.43,1200.0
2013-10-10 13:55:00,51.4,51.43,51.4,51.43,600.0,51.4,51.43,51.4,51.43,600.0
2013-10-10 14:00:00,51.43,51.43,51.34,51.34,2000.0,51.43,51.43,51.34,51.34,2000.0
2013-10-10 14:05:00,51.35,51.38,51.35,51.38,800.0,51.35,51.38,51.35,51.38,800.0
2013-10-10 14:10:00,51.35,51.37,51.32,51.37,4400.0,51.35,51.37,51.32,51.37,4400.0
2013-10-10 14:15:00,51.37,51.37,51.37,51.37,0.0,51.37,51.37,51.37,51.37,0.0
2013-10-10 14:20:00,51.37,51.37,51.37,51.37,0.0,51.37,51.37,51.37,51.37,0.0
2013-10-10 14:25:00,51.4,51.4,51.35,51.35,400.0,51.4,51.4,51.35,51.35,400.0
2013-10-10 14:30:00,51.35,51.37,51.33,51.36,4000.0,51.35,51.37,51.33,51.36,4000.0
2013-10-10 14:35:00,51.39,51.39,51.33,51.33,400.0,51.39,51.39,51.33,51.33,400.0
2013-10-10 14:40:00,51.33,51.37,51.33,51.34,1400.0,51.33,51.37,51.33,51.34,1400.0
2013-10-10 14:45:00,51.37,51.37,51.33,51.33,400.0,51.37,51.37,51.33,51.33,400.0
2013-10-10 14:50:00,51.37,51.45,51.36,51.45,22600.0,51.37,51.45,51.36,51.45,22600.0
2013-10-10 14:55:00,51.45,51.49,51.4,51.45,7400.0,51.45,51.49,51.4,51.45,7400.0
2013-10-10 15:00:00,51.45,51.49,51.44,51.49,1400.0,51.45,51.49,51.44,51.49,1400.0
2013-10-10 15:05:00,51.47,51.5,51.47,51.5,7400.0,51.47,51.5,51.47,51.5,7400.0
2013-10-10 15:10:00,51.49,51.54,51.48,51.54,42400.0,51.49,51.54,51.48,51.54,42400.0
2013-10-10 15:15:00,51.51,51.51,51.4,51.4,6800.0,51.51,51.51,51.4,51.4,6800.0
2013-10-10 15:20:00,51.4,51.46,51.4,51.44,2600.0,51.4,51.46,51.4,51.44,2600.0
2013-10-10 15:25:00,51.42,51.44,51.38,51.44,5800.0,51.42,51.44,51.38,51.44,5800.0
2013-10-10 15:30:00,51.44,51.46,51.38,51.38,5200.0,51.44,51.46,51.38,51.38,5200.0
2013-10-10 15:35:00,51.37,51.42,51.37,51.37,8200.0,51.37,51.42,51.37,51.37,8200.0
2013-10-10 15:40:00,51.4,51.45,51.38,51.38,9800.0,51.4,51.45,51.38,51.38,9800.0
2013-10-10 15:45:00,51.38,51.38,51.33,51.33,15400.0,51.38,51.38,51.33,51.33,15400.0
2013-10-10 15:50:00,51.37,51.46,51.35,51.43,56000.0,51.37,51.46,51.35,51.43,56000.0
2013-10-10 15:55:00,51.45,51.6,51.44,51.54,41400.0,51.45,51.6,51.44,51.54,41400.0
2013-10-11 09:30:00,51.59,51.7,51.31,51.4,4600.0,51.59,51.7,51.31,51.4,4600.0
2013-10-11 09:35:00,51.46,51.46,51.46,51.46,200.0,51.46,51.46,51.46,51.46,200.0
2013-10-11 09:40:00,51.59,51.59,51.55,51.56,600.0,51.59,51.59,51.55,51.56,600.0
2013-10-11 09:45:00,51.53,51.54,51.52,51.53,1600.0,51.53,51.54,51.52,51.53,1600.0
2013-10-11 09:50:00,51.53,51.55,51.46,51.5,1800.0,51.53,51.55,51.46,51.5,1800.0
2013-10-11 09:55:00,51.52,51.68,51.45,51.65,4200.0,51.52,51.68,51.45,51.65,4200.0
2013-10-11 10:00:00,51.62,51.7,51.54,51.58,4800.0,51.62,51.7,51.54,51.58,4800.0
2013-10-11 10:05:00,51.54,51.63,51.52,51.6,3000.0,51.54,51.63,51.52,51.6,3000.0
2013-10-11 10:10:00,51.62,51.65,51.62,51.65,800.0,51.62,51.65,51.62,51.65,800.0
2013-10-11 10:15:00,51.63,51.68,51.63,51.67,2000.0,51.63,51.68,51.63,51.67,2000.0
2013-10-11 10:20:00,51.64,51.69,51.61,51.65,4000.0,51.64,51.69,51.61,51.65,4000.0
2013-10-11 10:25:00,51.65,51.7,51.62,51.68,2200.0,51.65,51.7,51.62,51.68,2200.0
2013-10-11 10:30:00,51.68,51.72,51.67,51.71,1800.0,51.68,51.72,51.67,51.71,1800.0
2013-10-11 10:35:00,51.69,51.69,51.63,51.63,600.0,51.69,51.69,51.63,51.63,600.0
2013-10-11 10:40:00,51.63,51.68,51.62,51.63,4800.0,51.63,51.68,51.62,51.63,4800.0
2013-10-11 10:45:00,51.67,51.67,51.59,51.67,1000.0,51.67,51.67,51.59,51.67,1000.0
2013-10-11 10:50:00,51.66,51.7,51.64,51.7,800.0,51.66,51.7,51.64,51.7,800.0
2013-10-11 10:55:00,51.7,52.02,51.66,51.83,20800.0,51.7,52.02,51.66,51.83,20800.0
2013-10-11 11:00:00,51.84,51.84,51.84,51.84,600.0,51.84,51.84,51.84,51.84,600.0
2013-10-11 11:05:00,51.88,51.88,51.78,51.78,600.0,51.88,51.88,51.78,51.78,600.0
2013-10-11 11:10:00,51.85,51.85,51.85,51.85,1000.0,51.85,51.85,51.85,51.85,1000.0
2013-10-11 11:15:00,51.84,51.97,51.77,51.8,8800.0,51.84,51.97,51.77,51.8,8800.0
2013-10-11 11:20:00,51.85,51.85,51.8,51.84,1800.0,51.85,51.85,51.8,51.84,1800.0
2013-10-11 11:25:00,51.85,51.85,51.75,51.77,1400.0,51.85,51.85,51.75,51.77,1400.0
2013-10-11 11:30:00,51.79,51.79,51.75,51.75,600.0,51.79,51.79,51.75,51.75,600.0
2013-10-11 11:35:00,51.79,51.85,51.79,51.83,5000.0,51.79,51.85,51.79,51.83,5000.0
2013-10-11 11:40:00,51.85,51.85,51.85,51.85,600.0,51.85,51.85,51.85,51.85,600.0
2013-10-11 11:45:00,51.82,51.82,51.75,51.75,1000.0,51.82,51.82,51.75,51.75,1000.0
2013-10-11 11:50:00,51.76,51.8,51.76,51.8,2000.0,51.76,51.8,51.76,51.8,2000.0
2013-10-11 11:55:00,51.77,51.88,51.77,51.87,1000.0,51.77,51.88,51.77,51.87,1000.0
2013-10-11 12:00:00,51.84,51.84,51.8,51.8,600.0,51.84,51.84,51.8,51.8,600.0
2013-10-11 12:05:00,51.82,51.82,51.74,51.74,3000.0,51.82,51.82,51.74,51.74,3000.0
2013-10-11 12:10:00,51.74,51.79,51.74,51.78,3000.0,51.74,51.79,51.74,51.78,3000.0
2013-10-11 12:15:00,51.8,51.84,51.77,51.84,1800.0,51.8,51.84,51.77,51.84,1800.0
2013-10-11 12:20:00,51.8,51.85,51.8,51.8,600.0,51.8,51.85,51.8,51.8,600.0
2013-10-11 12:25:00,51.85,51.91,51.78,51.81,30200.0,51.85,51.91,51.78,51.81,30200.0
2013-10-11 12:30:00,51.83,51.93,51.8,51.84,32800.0,51.83,51.93,51.8,51.84,32800.0
2013-10-11 12:35:00,51.85,51.96,51.85,51.9,3400.0,51.85,51.96,51.85,51.9,3400.0
2013-10-11 12:40:00,51.89,51.93,51.89,51.93,3600.0,51.89,51.93,51.89,51.93,3600.0
2013-10-11 12:45:00,51.91,51.91,51.9,51.9,600.0,51.91,51.91,51.9,51.9,600.0
2013-10-11 12:50:00,51.93,51.93,51.86,51.88,2400.0,51.93,51.93,51.86,51.88,2400.0
2013-10-11 12:55:00,51.92,52.04,51.88,52.02,7600.0,51.92,52.04,51.88,52.02,7600.0
2013-10-11 13:00:00,51.99,52.04,51.99,52.04,400.0,51.99,52.04,51.99,52.04,400.0
2013-10-11 13:05:00,52.02,52.02,52.0,52.0,800.0,52.02,52.02,52.0,52.0,800.0
2013-10-11 13:10:00,52.0,52.02,51.98,52.02,3800.0,52.0,52.02,51.98,52.02,3800.0
2013-10-11 13:15:00,52.04,52.04,51.99,52.02,1800.0,52.04,52.04,51.99,52.02,1800.0
2013-10-11 13:20:00,52.0,52.0,52.0,52.0,3200.0,52.0,52.0,52.0,52.0,3200.0
2013-10-11 13:25:00,52.01,52.09,51.99,52.02,8400.0,52.01,52.09,51.99,52.02,8400.0
2013-10-11 13:30:00,52.0,52.04,52.0,52.02,3200.0,52.0,52.04,52.0,52.02,3200.0
2013-10-11 13:35:00,52.03,52.03,51.98,51.99,8400.0,52.03,52.03,51.98,51.99,8400.0
2013-10-11 13:40:00,52.0,52.0,51.94,51.95,1600.0,52.0,52.0,51.94,51.95,1600.0
2013-10-11 13:45:00,51.96,51.99,51.96,51.97,1400.0,51.96,51.99,51.96,51.97,1400.0
2013-10-11 13:50:00,51.97,51.98,51.97,51.98,600.0,51.97,51.98,51.97,51.98,600.0
2013-10-11 13:55:00,51.99,52.04,51.99,52.0,1200.0,51.99,52.04,51.99,52.0,1200.0
2013-10-11 14:00:00,52.01,52.01,52.01,52.01,600.0,52.01,52.01,52.01,52.01,600.0
2013-10-11 14:05:00,52.0,52.01,51.98,51.99,7400.0,52.0,52.01,51.98,51.99,7400.0
2013-10-11 14:10:00,51.99,52.03,51.98,51.98,5000.0,51.99,52.03,51.98,51.98,5000.0
2013-10-11 14:15:00,52.0,52.02,52.0,52.01,1200.0,52.0,52.02,52.0,52.01,1200.0
2013-10-11 14:20:00,51.98,51.99,51.93,51.98,3400.0,51.98,51.99,51.93,51.98,3400.0
2013-10-11 14:25:00,51.93,51.98,51.91,51.91,1200.0,51.93,51.98,51.91,51.91,1200.0
2013-10-11 14:30:00,51.93,51.93,51.92,51.92,1400.0,51.93,51.93,51.92,51.92,1400.0
2013-10-11 14:35:00,51.92,51.92,51.91,51.92,1200.0,51.92,51.92,51.91,51.92,1200.0
2013-10-11 14:40:00,51.92,51.92,51.92,51.92,0.0,51.92,51.92,51.92,51.92,0.0
2013-10-11 14:45:00,51.9,51.92,51.88,51.88,1800.0,51.9,51.92,51.88,51.88,1800.0
2013-10-11 14:50:00,51.9,51.95,51.9,51.94,2400.0,51.9,51.95,51.9,51.94,2400.0
2013-10-11 14:55:00,51.89,51.93,51.85,51.91,1200.0,51.89,51.93,51.85,51.91,1200.0
2013-10-11 15:00:00,51.9,51.91,51.88,51.88,3000.0,51.9,51.91,51.88,51.88,3000.0
2013-10-11 15:05:00,51.87,51.88,51.84,51.85,1800.0,51.87,51.88,51.84,51.85,1800.0
2013-10-11 15:10:00,51.88,51.89,51.8,51.81,15000.0,51.88,51.89,51.8,51.81,15000.0
2013-10-11 15:15:00,51.8,51.83,51.8,51.83,400.0,51.8,51.83,51.8,51.83,400.0
2013-10-11 15:20:00,51.8,51.82,51.77,51.8,13800.0,51.8,51.82,51.77,51.8,13800.0
2013-10-11 15:25:00,51.78,51.81,51.77,51.78,5400.0,51.78,51.81,51.77,51.78,5400.0
2013-10-11 15:30:00,51.78,51.81,51.73,51.74,19200.0,51.78,51.81,51.73,51.74,19200.0
2013-10-11 15:35:00,51.76,51.81,51.74,51.76,3200.0,51.76,51.81,51.74,51.76,3200.0
2013-10-11 15:40:00,51.8,51.84,51.77,51.83,2800.0,51.8,51.84,51.77,51.83,2800.0
2013-10-11 15:45:00,51.83,51.9,51.83,51.85,2000.0,51.83,51.9,51.83,51.85,2000.0
2013-10-11 15:50:00,51.89,51.93,51.84,51.93,3400.0,51.89,51.93,51.84,51.93,3400.0
2013-10-11 15:55:00,51.92,52.09,51.9,52.09,29000.0,51.92,52.09,51.9,52.09,29000.0
2013-10-14 09:30:00,51.86,52.09,51.86,52.09,1000.0,51.86,52.09,51.86,52.09,1000.0
2013-10-14 09:35:00,52.09,52.09,52.09,52.09,0.0,52.09,52.09,52.09,52.09,0.0
2013-10-14 09:40:00,52.09,52.09,52.09,52.09,0.0,52.09,52.09,52.09,52.09,0.0
2013-10-14 09:45:00,52.08,52.08,52.02,52.02,1400.0,52.08,52.08,52.02,52.02,1400.0
2013-10-14 09:50:00,52.01,52.04,51.95,52.04,3000.0,52.01,52.04,51.95,52.04,3000.0
2013-10-14 09:55:00,52.05,52.05,51.97,51.97,2400.0,52.05,52.05,51.97,51.97,2400.0
2013-10-14 10:00:00,52.04,52.08,52.03,52.08,2200.0,52.04,52.08,52.03,52.08,2200.0
2013-10-14 10:05:00,52.07,52.07,52.0,52.0,1000.0,52.07,52.07,52.0,52.0,1000.0
2013-10-14 10:10:00,51.99,52.06,51.88,51.91,6600.0,51.99,52.06,51.88,51.91,6600.0
2013-10-14 10:15:00,51.85,51.85,51.85,51.85,600.0,51.85,51.85,51.85,51.85,600.0
2013-10-14 10:20:00,51.8,51.8,51.8,51.8,200.0,51.8,51.8,51.8,51.8,200.0
2013-10-14 10:25:00,51.76,51.76,51.76,51.76,200.0,51.76,51.76,51.76,51.76,200.0
2013-10-14 10:30:00,51.78,51.84,51.76,51.8,3200.0,51.78,51.84,51.76,51.8,3200.0
2013-10-14 10:35:00,51.82,51.82,51.82,51.82,400.0,51.82,51.82,51.82,51.82,400.0
2013-10-14 10:40:00,51.78,51.88,51.74,51.88,5600.0,51.78,51.88,51.74,51.88,5600.0
2013-10-14 10:45:00,51.88,51.96,51.88,51.96,2200.0,51.88,51.96,51.88,51.96,2200.0
2013-10-14 10:50:00,51.97,51.97,51.97,51.97,200.0,51.97,51.97,51.97,51.97,200.0
2013-10-14 10:55:00,51.95,51.97,51.91,51.95,1400.0,51.95,51.97,51.91,51.95,1400.0
2013-10-14 11:00:00,51.97,52.04,51.96,52.04,1400.0,51.97,52.04,51.96,52.04,1400.0
2013-10-14 11:05:00,51.94,51.98,51.92,51.98,3800.0,51.94,51.98,51.92,51.98,3800.0
2013-10-14 11:10:00,51.97,52.1,51.97,52.1,5000.0,51.97,52.1,51.97,52.1,5000.0
2013-10-14 11:15:00,52.1,52.16,52.1,52.13,3200.0,52.1,52.16,52.1,52.13,3200.0
2013-10-14 11:20:00,52.13,52.16,52.09,52.15,5600.0,52.13,52.16,52.09,52.15,5600.0
2013-10-14 11:25:00,52.12,52.18,52.06,52.09,8600.0,52.12,52.18,52.06,52.09,8600.0
2013-10-14 11:30:00,52.05,52.17,52.02,52.13,17600.0,52.05,52.17,52.02,52.13,17600.0
2013-10-14 11:35:00,52.17,52.26,52.1,52.26,6000.0,52.17,52.26,52.1,52.26,6000.0
2013-10-14 11:40:00,52.2,52.2,52.17,52.17,4200.0,52.2,52.2,52.17,52.17,4200.0
2013-10-14 11:45:00,52.2,52.24,52.16,52.19,1400.0,52.2,52.24,52.16,52.19,1400.0
2013-10-14 11:50:00,52.23,52.23,52.23,52.23,800.0,52.23,52.23,52.23,52.23,800.0
2013-10-14 11:55:00,52.25,52.35,52.24,52.35,5200.0,52.25,52.35,52.24,52.35,5200.0
2013-10-14 12:00:00,52.31,52.35,52.31,52.35,800.0,52.31,52.35,52.31,52.35,800.0
2013-10-14 12:05:00,52.35,52.38,52.35,52.35,6400.0,52.35,52.38,52.35,52.35,6400.0
2013-10-14 12:10:00,52.35,52.39,52.35,52.39,1000.0,52.35,52.39,52.35,52.39,1000.0
2013-10-14 12:15:00,52.39,52.39,52.39,52.39,0.0,52.39,52.39,52.39,52.39,0.0
2013-10-14 12:20:00,52.47,52.48,52.42,52.42,1200.0,52.47,52.48,52.42,52.42,1200.0
2013-10-14 12:25:00,52.46,52.49,52.42,52.46,5600.0,52.46,52.49,52.42,52.46,5600.0
2013-10-14 12:30:00,52.48,52.5,52.46,52.5,2400.0,52.48,52.5,52.46,52.5,2400.0
2013-10-14 12:35:00,52.51,52.55,52.51,52.52,800.0,52.51,52.55,52.51,52.52,800.0
2013-10-14 12:40:00,52.52,52.54,52.46,52.48,6600.0,52.52,52.54,52.46,52.48,6600.0
2013-10-14 12:45:00,52.46,52.46,52.4,52.45,2800.0,52.46,52.46,52.4,52.45,2800.0
2013-10-14 12:50:00,52.45,52.45,52.45,52.45,0.0,52.45,52.45,52.45,52.45,0.0
2013-10-14 12:55:00,52.4,52.49,52.4,52.48,5400.0,52.4,52.49,52.4,52.48,5400.0
2013-10-14 13:00:00,52.46,52.46,52.35,52.43,7800.0,52.46,52.46,52.35,52.43,7800.0
2013-10-14 13:05:00,52.43,52.49,52.38,52.43,24000.0,52.43,52.49,52.38,52.43,24000.0
2013-10-14 13:10:00,52.46,52.49,52.42,52.49,14200.0,52.46,52.49,52.42,52.49,14200.0
2013-10-14 13:15:00,52.43,52.5,52.43,52.49,20200.0,52.43,52.5,52.43,52.49,20200.0
2013-10-14 13:20:00,52.49,52.55,52.46,52.55,7800.0,52.49,52.55,52.46,52.55,7800.0
2013-10-14 13:25:00,52.54,52.54,52.54,52.54,200.0,52.54,52.54,52.54,52.54,200.0
2013-10-14 13:30:00,52.54,52.56,52.54,52.56,800.0,52.54,52.56,52.54,52.56,800.0
2013-10-14 13:35:00,52.56,52.59,52.56,52.59,1000.0,52.56,52.59,52.56,52.59,1000.0
2013-10-14 13:40:00,52.59,52.63,52.59,52.63,8600.0,52.59,52.63,52.59,52.63,8600.0
2013-10-14 13:45:00,52.67,52.7,52.6,52.65,5000.0,52.67,52.7,52.6,52.65,5000.0
2013-10-14 13:50:00,52.65,52.65,52.65,52.65,0.0,52.65,52.65,52.65,52.65,0.0
2013-10-14 13:55:00,52.6,52.6,52.6,52.6,200.0,52.6,52.6,52.6,52.6,200.0
2013-10-14 14:00:00,52.62,52.73,52.62,52.71,2600.0,52.62,52.73,52.62,52.71,2600.0
2013-10-14 14:05:00,52.72,52.73,52.68,52.7,3400.0,52.72,52.73,52.68,52.7,3400.0
2013-10-14 14:10:00,52.71,52.71,52.63,52.67,2600.0,52.71,52.71,52.63,52.67,2600.0
2013-10-14 14:15:00,52.67,52.68,52.64,52.68,1600.0,52.67,52.68,52.64,52.68,1600.0
2013-10-14 14:20:00,52.65,52.72,52.65,52.72,6800.0,52.65,52.72,52.65,52.72,6800.0
2013-10-14 14:25:00,52.7,52.71,52.65,52.7,3200.0,52.7,52.71,52.65,52.7,3200.0
2013-10-14 14:30:00,52.71,52.81,52.71,52.77,4600.0,52.71,52.81,52.71,52.77,4600.0
2013-10-14 14:35:00,52.71,52.84,52.71,52.84,4600.0,52.71,52.84,52.71,52.84,4600.0
2013-10-14 14:40:00,52.78,52.84,52.69,52.74,8400.0,52.78,52.84,52.69,52.74,8400.0
2013-10-14 14:45:00,52.73,52.85,52.73,52.8,4000.0,52.73,52.85,52.73,52.8,4000.0
2013-10-14 14:50:00,52.77,52.77,52.74,52.76,1400.0,52.77,52.77,52.74,52.76,1400.0
2013-10-14 14:55:00,52.76,52.87,52.74,52.87,12400.0,52.76,52.87,52.74,52.87,12400.0
2013-10-14 15:00:00,52.83,52.83,52.78,52.83,6200.0,52.83,52.83,52.78,52.83,6200.0
2013-10-14 15:05:00,52.84,52.98,52.83,52.96,10000.0,52.84,52.98,52.83,52.96,10000.0
2013-10-14 15:10:00,52.97,53.02,52.94,53.0,24200.0,52.97,53.02,52.94,53.0,24200.0
2013-10-14 15:15:00,52.98,53.01,52.93,52.98,24800.0,52.98,53.01,52.93,52.98,24800.0
2013-10-14 15:20:00,52.97,52.99,52.9,52.99,8000.0,52.97,52.99,52.9,52.99,8000.0
2013-10-14 15:25:00,52.97,52.98,52.92,52.92,3200.0,52.97,52.98,52.92,52.92,3200.0
2013-10-14 15:30:00,52.93,52.98,52.91,52.98,7800.0,52.93,52.98,52.91,52.98,7800.0
2013-10-14 15:35:00,52.94,53.0,52.92,52.98,14000.0,52.94,53.0,52.92,52.98,14000.0
2013-10-14 15:40:00,52.98,53.04,52.95,53.02,14000.0,52.98,53.04,52.95,53.02,14000.0
2013-10-14 15:45:00,53.0,53.02,52.97,52.99,16000.0,53.0,53.02,52.97,52.99,16000.0
2013-10-14 15:50:00,52.98,53.04,52.98,53.03,14000.0,52.98,53.04,52.98,53.03,14000.0
2013-10-14 15:55:00,53.03,53.14,53.02,53.12,20400.0,53.03,53.14,53.02,53.12,20400.0
2013-10-15 09:30:00,52.84,53.44,52.69,53.44,2800.0,52.84,53.44,52.69,53.44,2800.0
2013-10-15 09:35:00,52.79,53.36,52.76,53.18,2200.0,52.79,53.36,52.76,53.18,2200.0
2013-10-15 09:40:00,53.12,53.12,53.02,53.02,400.0,53.12,53.12,53.02,53.02,400.0
2013-10-15 09:45:00,52.9,52.91,52.75,52.79,4800.0,52.9,52.91,52.75,52.79,4800.0
2013-10-15 09:50:00,52.74,52.93,52.73,52.93,6000.0,52.74,52.93,52.73,52.93,6000.0
2013-10-15 09:55:00,52.9,52.99,52.87,52.88,2800.0,52.9,52.99,52.87,52.88,2800.0
2013-10-15 10:00:00,52.93,52.97,52.92,52.92,800.0,52.93,52.97,52.92,52.92,800.0
2013-10-15 10:05:00,52.94,52.99,52.92,52.94,5200.0,52.94,52.99,52.92,52.94,5200.0
2013-10-15 10:10:00,52.97,53.02,52.9,53.02,7800.0,52.97,53.02,52.9,53.02,7800.0
2013-10-15 10:15:00,53.02,53.02,52.87,52.93,4600.0,53.02,53.02,52.87,52.93,4600.0
2013-10-15 10:20:00,52.85,52.9,52.8,52.84,2800.0,52.85,52.9,52.8,52.84,2800.0
2013-10-15 10:25:00,52.79,52.79,52.73,52.74,3200.0,52.79,52.79,52.73,52.74,3200.0
2013-10-15 10:30:00,52.7,52.92,52.63,52.87,10400.0,52.7,52.92,52.63,52.87,10400.0
2013-10-15 10:35:00,52.8,52.91,52.8,52.91,1400.0,52.8,52.91,52.8,52.91,1400.0
2013-10-15 10:40:00,52.97,52.97,52.84,52.91,3200.0,52.97,52.97,52.84,52.91,3200.0
2013-10-15 10:45:00,52.87,53.01,52.85,53.01,6000.0,52.87,53.01,52.85,53.01,6000.0
2013-10-15 10:50:00,52.99,52.99,52.73,52.78,2800.0,52.99,52.99,52.73,52.78,2800.0
2013-10-15 10:55:00,52.75,52.9,52.75,52.9,4200.0,52.75,52.9,52.75,52.9,4200.0
2013-10-15 11:00:00,52.91,52.98,52.87,52.87,7200.0,52.91,52.98,52.87,52.87,7200.0
2013-10-15 11:05:00,52.87,52.95,52.8,52.85,4400.0,52.87,52.95,52.8,52.85,4400.0
2013-10-15 11:10:00,52.78,53.04,52.78,53.04,8000.0,52.78,53.04,52.78,53.04,8000.0
2013-10-15 11:15:00,53.06,53.06,52.96,53.02,1600.0,53.06,53.06,52.96,53.02,1600.0
2013-10-15 11:20:00,52.93,52.94,52.88,52.9,4400.0,52.93,52.94,52.88,52.9,4400.0
2013-10-15 11:25:00,52.87,53.0,52.87,53.0,2400.0,52.87,53.0,52.87,53.0,2400.0
2013-10-15 11:30:00,52.97,52.98,52.87,52.87,3400.0,52.97,52.98,52.87,52.87,3400.0
2013-10-15 11:35:00,52.81,52.82,52.77,52.8,2600.0,52.81,52.82,52.77,52.8,2600.0
2013-10-15 11:40:00,52.83,52.93,52.83,52.85,3000.0,52.83,52.93,52.83,52.85,3000.0
2013-10-15 11:45:00,52.9,52.94,52.83,52.87,6200.0,52.9,52.94,52.83,52.87,6200.0
2013-10-15 11:50:00,52.89,52.91,52.83,52.88,33600.0,52.89,52.91,52.83,52.88,33600.0
2013-10-15 11:55:00,52.88,52.88,52.8,52.8,11200.0,52.88,52.88,52.8,52.8,11200.0
2013-10-15 12:00:00,52.85,52.86,52.79,52.82,3200.0,52.85,52.86,52.79,52.82,3200.0
2013-10-15 12:05:00,52.79,52.82,52.73,52.73,6400.0,52.79,52.82,52.73,52.73,6400.0
2013-10-15 12:10:00,52.74,52.74,52.64,52.64,2200.0,52.74,52.74,52.64,52.64,2200.0
2013-10-15 12:15:00,52.63,52.65,52.5,52.5,6600.0,52.63,52.65,52.5,52.5,6600.0
2013-10-15 12:20:00,52.51,52.7,52.51,52.7,10800.0,52.51,52.7,52.51,52.7,10800.0
2013-10-15 12:25:00,52.69,52.69,52.58,52.58,2400.0,52.69,52.69,52.58,52.58,2400.0
2013-10-15 12:30:00,52.63,52.64,52.58,52.62,3800.0,52.63,52.64,52.58,52.62,3800.0
2013-10-15 12:35:00,52.71,52.73,52.69,52.7,2800.0,52.71,52.73,52.69,52.7,2800.0
2013-10-15 12:40:00,52.7,52.75,52.65,52.75,3200.0,52.7,52.75,52.65,52.75,3200.0
2013-10-15 12:45:00,52.75,52.77,52.7,52.7,2600.0,52.75,52.77,52.7,52.7,2600.0
2013-10-15 12:50:00,52.7,52.7,52.55,52.59,6000.0,52.7,52.7,52.55,52.59,6000.0
2013-10-15 12:55:00,52.58,52.65,52.54,52.54,9800.0,52.58,52.65,52.54,52.54,9800.0
2013-10-15 13:00:00,52.59,52.6,52.59,52.6,400.0,52.59,52.6,52.59,52.6,400.0
2013-10-15 13:05:00,52.58,52.58,52.55,52.57,600.0,52.58,52.58,52.55,52.57,600.0
2013-10-15 13:10:00,52.58,52.63,52.55,52.63,6400.0,52.58,52.63,52.55,52.63,6400.0
2013-10-15 13:15:00,52.65,52.69,52.6,52.63,7800.0,52.65,52.69,52.6,52.63,7800.0
2013-10-15 13:20:00,52.65,52.65,52.6,52.62,3000.0,52.65,52.65,52.6,52.62,3000.0
2013-10-15 13:25:00,52.6,52.6,52.52,52.55,2600.0,52.6,52.6,52.52,52.55,2600.0
2013-10-15 13:30:00,52.54,52.57,52.51,52.51,4200.0,52.54,52.57,52.51,52.51,4200.0
2013-10-15 13:35:00,52.51,52.57,52.51,52.57,7000.0,52.51,52.57,52.51,52.57,7000.0
2013-10-15 13:40:00,52.62,52.62,52.58,52.62,2200.0,52.62,52.62,52.58,52.62,2200.0
2013-10-15 13:45:00,52.62,52.77,52.62,52.77,5800.0,52.62,52.77,52.62,52.77,5800.0
2013-10-15 13:50:00,52.74,52.77,52.69,52.69,3600.0,52.74,52.77,52.69,52.69,3600.0
2013-10-15 13:55:00,52.69,52.74,52.63,52.74,7200.0,52.69,52.74,52.63,52.74,7200.0
2013-10-15 14:00:00,52.72,52.77,52.71,52.74,2400.0,52.72,52.77,52.71,52.74,2400.0
2013-10-15 14:05:00,52.74,52.77,52.7,52.7,5200.0,52.74,52.77,52.7,52.7,5200.0
2013-10-15 14:10:00,52.66,52.69,52.59,52.69,2400.0,52.66,52.69,52.59,52.69,2400.0
2013-10-15 14:15:00,52.68,52.71,52.68,52.71,2800.0,52.68,52.71,52.68,52.71,2800.0
2013-10-15 14:20:00,52.71,52.71,52.62,52.63,7800.0,52.71,52.71,52.62,52.63,7800.0
2013-10-15 14:25:00,52.55,52.69,52.55,52.68,5600.0,52.55,52.69,52.55,52.68,5600.0
2013-10-15 14:30:00,52.67,52.67,52.62,52.66,1200.0,52.67,52.67,52.62,52.66,1200.0
2013-10-15 14:35:00,52.66,52.67,52.5,52.56,10800.0,52.66,52.67,52.5,52.56,10800.0
2013-10-15 14:40:00,52.6,52.66,52.59,52.66,4200.0,52.6,52.66,52.59,52.66,4200.0
2013-10-15 14:45:00,52.67,52.67,52.53,52.61,7800.0,52.67,52.67,52.53,52.61,7800.0
2013-10-15 14:50:00,52.54,52.76,52.54,52.7,1600.0,52.54,52.76,52.54,52.7,1600.0
2013-10-15 14:55:00,52.69,52.72,52.66,52.72,4600.0,52.69,52.72,52.66,52.72,4600.0
2013-10-15 15:00:00,52.72,52.72,52.63,52.63,9800.0,52.72,52.72,52.63,52.63,9800.0
2013-10-15 15:05:00,52.58,52.77,52.58,52.67,55400.0,52.58,52.77,52.58,52.67,55400.0
2013-10-15 15:10:00,52.69,52.69,52.57,52.59,42600.0,52.69,52.69,52.57,52.59,42600.0
2013-10-15 15:15:00,52.57,52.58,52.47,52.52,11200.0,52.57,52.58,52.47,52.52,11200.0
2013-10-15 15:20:00,52.52,52.6,52.49,52.6,4400.0,52.52,52.6,52.49,52.6,4400.0
2013-10-15 15:25:00,52.62,52.62,52.57,52.57,7600.0,52.62,52.62,52.57,52.57,7600.0
2013-10-15 15:30:00,52.58,52.58,52.46,52.54,10200.0,52.58,52.58,52.46,52.54,10200.0
2013-10-15 15:35:00,52.54,52.6,52.5,52.58,6000.0,52.54,52.6,52.5,52.58,6000.0
2013-10-15 15:40:00,52.6,52.6,52.49,52.5,13400.0,52.6,52.6,52.49,52.5,13400.0
2013-10-15 15:45:00,52.49,52.55,52.47,52.52,9200.0,52.49,52.55,52.47,52.52,9200.0
2013-10-15 15:50:00,52.52,52.56,52.48,52.56,10400.0,52.52,52.56,52.48,52.56,10400.0
2013-10-15 15:55:00,52.55,52.6,52.54,52.58,32600.0,52.55,52.6,52.54,52.58,32600.0
2013-10-16 09:30:00,52.77,53.32,52.77,53.0,2000.0,52.77,53.32,52.77,53.0,2000.0
2013-10-16 09:35:00,53.0,53.13,53.0,53.0,1000.0,53.0,53.13,53.0,53.0,1000.0
2013-10-16 09:40:00,53.0,53.08,53.0,53.08,1000.0,53.0,53.08,53.0,53.08,1000.0
2013-10-16 09:45:00,53.0,53.02,53.0,53.0,3200.0,53.0,53.02,53.0,53.0,3200.0
2013-10-16 09:50:00,53.0,53.02,52.92,53.0,9400.0,53.0,53.02,52.92,53.0,9400.0
2013-10-16 09:55:00,53.0,53.05,52.99,53.0,24600.0,53.0,53.05,52.99,53.0,24600.0
2013-10-16 10:00:00,53.01,53.01,52.97,53.01,1400.0,53.01,53.01,52.97,53.01,1400.0
2013-10-16 10:05:00,53.0,53.04,52.95,53.04,6000.0,53.0,53.04,52.95,53.04,6000.0
2013-10-16 10:10:00,53.06,53.12,53.06,53.12,1000.0,53.06,53.12,53.06,53.12,1000.0
2013-10-16 10:15:00,53.12,53.18,53.08,53.13,1200.0,53.12,53.18,53.08,53.13,1200.0
2013-10-16 10:20:00,53.13,53.13,53.13,53.13,200.0,53.13,53.13,53.13,53.13,200.0
2013-10-16 10:25:00,53.14,53.14,53.14,53.14,200.0,53.14,53.14,53.14,53.14,200.0
2013-10-16 10:30:00,53.11,53.14,53.02,53.02,7400.0,53.11,53.14,53.02,53.02,7400.0
2013-10-16 10:35:00,53.01,53.06,53.01,53.02,1200.0,53.01,53.06,53.01,53.02,1200.0
2013-10-16 10:40:00,53.01,53.02,52.94,52.94,2000.0,53.01,53.02,52.94,52.94,2000.0
2013-10-16 10:45:00,52.94,53.1,52.94,53.1,3600.0,52.94,53.1,52.94,53.1,3600.0
2013-10-16 10:50:00,53.15,53.15,53.1,53.13,2400.0,53.15,53.15,53.1,53.13,2400.0
2013-10-16 10:55:00,53.13,53.18,52.95,52.95,6600.0,53.13,53.18,52.95,52.95,6600.0
2013-10-16 11:00:00,52.93,53.07,52.9,52.93,12400.0,52.93,53.07,52.9,52.93,12400.0
2013-10-16 11:05:00,52.96,53.12,52.96,53.12,5000.0,52.96,53.12,52.96,53.12,5000.0
2013-10-16 11:10:00,53.01,53.01,53.01,53.01,400.0,53.01,53.01,53.01,53.01,400.0
2013-10-16 11:15:00,53.01,53.01,52.94,52.94,3400.0,53.01,53.01,52.94,52.94,3400.0
2013-10-16 11:20:00,52.93,52.97,52.9,52.95,2200.0,52.93,52.97,52.9,52.95,2200.0
2013-10-16 11:25:00,52.9,52.92,52.74,52.74,4000.0,52.9,52.92,52.74,52.74,4000.0
2013-10-16 11:30:00,52.73,52.81,52.73,52.81,5600.0,52.73,52.81,52.73,52.81,5600.0
2013-10-16 11:35:00,52.73,52.78,52.73,52.74,1400.0,52.73,52.78,52.73,52.74,1400.0
2013-10-16 11:40:00,52.82,52.82,52.78,52.82,1600.0,52.82,52.82,52.78,52.82,1600.0
2013-10-16 11:45:00,52.82,52.82,52.82,52.82,0.0,52.82,52.82,52.82,52.82,0.0
2013-10-16 11:50:00,52.82,52.82,52.73,52.75,1000.0,52.82,52.82,52.73,52.75,1000.0
2013-10-16 11:55:00,52.8,52.82,52.73,52.77,3200.0,52.8,52.82,52.73,52.77,3200.0
2013-10-16 12:00:00,52.86,52.87,52.79,52.85,2400.0,52.86,52.87,52.79,52.85,2400.0
2013-10-16 12:05:00,52.79,52.86,52.79,52.86,600.0,52.79,52.86,52.79,52.86,600.0
2013-10-16 12:10:00,52.86,52.86,52.82,52.82,400.0,52.86,52.86,52.82,52.82,400.0
2013-10-16 12:15:00,52.85,52.86,52.81,52.81,1400.0,52.85,52.86,52.81,52.81,1400.0
2013-10-16 12:20:00,52.81,52.82,52.74,52.77,3000.0,52.81,52.82,52.74,52.77,3000.0
2013-10-16 12:25:00,52.79,52.87,52.75,52.87,4600.0,52.79,52.87,52.75,52.87,4600.0
2013-10-16 12:30:00,52.79,52.81,52.75,52.81,1200.0,52.79,52.81,52.75,52.81,1200.0
2013-10-16 12:35:00,52.75,52.77,52.72,52.76,2400.0,52.75,52.77,52.72,52.76,2400.0
2013-10-16 12:40:00,52.8,52.85,52.8,52.85,4000.0,52.8,52.85,52.8,52.85,4000.0
2013-10-16 12:45:00,52.85,52.91,52.85,52.88,6600.0,52.85,52.91,52.85,52.88,6600.0
2013-10-16 12:50:00,52.85,52.85,52.85,52.85,200.0,52.85,52.85,52.85,52.85,200.0
2013-10-16 12:55:00,52.86,52.87,52.85,52.86,1000.0,52.86,52.87,52.85,52.86,1000.0
2013-10-16 13:00:00,52.91,52.91,52.85,52.85,5600.0,52.91,52.91,52.85,52.85,5600.0
2013-10-16 13:05:00,52.93,52.93,52.93,52.93,200.0,52.93,52.93,52.93,52.93,200.0
2013-10-16 13:10:00,52.85,52.85,52.85,52.85,200.0,52.85,52.85,52.85,52.85,200.0
2013-10-16 13:15:00,52.92,52.94,52.85,52.93,4000.0,52.92,52.94,52.85,52.93,4000.0
2013-10-16 13:20:00,52.91,52.94,52.91,52.94,1000.0,52.91,52.94,52.91,52.94,1000.0
2013-10-16 13:25:00,52.94,52.99,52.94,52.99,4800.0,52.94,52.99,52.94,52.99,4800.0
2013-10-16 13:30:00,52.99,52.99,52.95,52.96,5600.0,52.99,52.99,52.95,52.96,5600.0
2013-10-16 13:35:00,52.95,52.99,52.95,52.99,2600.0,52.95,52.99,52.95,52.99,2600.0
2013-10-16 13:40:00,53.02,53.02,52.95,52.99,5000.0,53.02,53.02,52.95,52.99,5000.0
2013-10-16 13:45:00,52.99,53.01,52.96,52.99,5400.0,52.99,53.01,52.96,52.99,5400.0
2013-10-16 13:50:00,52.96,52.99,52.96,52.99,1600.0,52.96,52.99,52.96,52.99,1600.0
2013-10-16 13:55:00,52.99,53.01,52.99,53.0,1200.0,52.99,53.01,52.99,53.0,1200.0
2013-10-16 14:00:00,53.0,53.0,52.99,52.99,1200.0,53.0,53.0,52.99,52.99,1200.0
2013-10-16 14:05:00,52.99,53.0,52.95,52.98,4000.0,52.99,53.0,52.95,52.98,4000.0
2013-10-16 14:10:00,52.99,53.0,52.99,53.0,1000.0,52.99,53.0,52.99,53.0,1000.0
2013-10-16 14:15:00,53.0,53.0,52.98,52.99,2000.0,53.0,53.0,52.98,52.99,2000.0
2013-10-16 14:20:00,52.98,53.0,52.98,53.0,1000.0,52.98,53.0,52.98,53.0,1000.0
2013-10-16 14:25:00,52.98,52.98,52.9,52.9,3000.0,52.98,52.98,52.9,52.9,3000.0
2013-10-16 14:30:00,52.97,53.01,52.94,52.95,2200.0,52.97,53.01,52.94,52.95,2200.0
2013-10-16 14:35:00,52.98,53.0,52.96,52.96,4000.0,52.98,53.0,52.96,52.96,4000.0
2013-10-16 14:40:00,52.96,52.96,52.96,52.96,200.0,52.96,52.96,52.96,52.96,200.0
2013-10-16 14:45:00,52.98,53.01,52.97,52.99,3000.0,52.98,53.01,52.97,52.99,3000.0
2013-10-16 14:50:00,52.98,53.03,52.98,53.03,1800.0,52.98,53.03,52.98,53.03,1800.0
2013-10-16 14:55:00,53.01,53.02,52.96,53.02,2800.0,53.01,53.02,52.96,53.02,2800.0
2013-10-16 15:00:00,53.02,53.02,52.98,53.0,8600.0,53.02,53.02,52.98,53.0,8600.0
2013-10-16 15:05:00,53.0,53.01,52.96,53.01,5000.0,53.0,53.01,52.96,53.01,5000.0
2013-10-16 15:10:00,52.99,53.01,52.95,52.95,4200.0,52.99,53.01,52.95,52.95,4200.0
2013-10-16 15:15:00,52.97,52.99,52.95,52.96,12800.0,52.97,52.99,52.95,52.96,12800.0
2013-10-16 15:20:00,52.96,52.97,52.94,52.97,11200.0,52.96,52.97,52.94,52.97,11200.0
2013-10-16 15:25:00,52.96,52.97,52.92,52.95,6800.0,52.96,52.97,52.92,52.95,6800.0
2013-10-16 15:30:00,52.94,52.94,52.75,52.75,42400.0,52.94,52.94,52.75,52.75,42400.0
2013-10-16 15:35:00,52.76,52.87,52.74,52.87,38600.0,52.76,52.87,52.74,52.87,38600.0
2013-10-16 15:40:00,52.89,52.89,52.57,52.79,48000.0,52.89,52.89,52.57,52.79,48000.0
2013-10-16 15:45:00,52.79,52.89,52.75,52.89,35000.0,52.79,52.89,52.75,52.89,35000.0
2013-10-16 15:50:00,52.94,52.94,52.87,52.88,24600.0,52.94,52.94,52.87,52.88,24600.0
2013-10-16 15:55:00,52.88,52.91,52.88,52.88,21000.0,52.88,52.91,52.88,52.88,21000.0
2013-10-17 09:30:00,52.62,52.91,52.62,52.91,1400.0,52.62,52.91,52.62,52.91,1400.0
2013-10-17 09:35:00,52.81,52.81,52.81,52.81,200.0,52.81,52.81,52.81,52.81,200.0
2013-10-17 09:40:00,52.73,52.87,52.73,52.87,400.0,52.73,52.87,52.73,52.87,400.0
2013-10-17 09:45:00,52.87,52.87,52.87,52.87,0.0,52.87,52.87,52.87,52.87,0.0
2013-10-17 09:50:00,52.99,53.04,52.96,52.98,4200.0,52.99,53.04,52.96,52.98,4200.0
2013-10-17 09:55:00,52.99,53.05,52.99,53.05,1800.0,52.99,53.05,52.99,53.05,1800.0
2013-10-17 10:00:00,53.05,53.05,52.83,52.83,3600.0,53.05,53.05,52.83,52.83,3600.0
2013-10-17 10:05:00,52.83,52.83,52.83,52.83,0.0,52.83,52.83,52.83,52.83,0.0
2013-10-17 10:10:00,52.88,52.95,52.88,52.95,3600.0,52.88,52.95,52.88,52.95,3600.0
2013-10-17 10:15:00,52.93,52.93,52.9,52.9,2600.0,52.93,52.93,52.9,52.9,2600.0
2013-10-17 10:20:00,52.91,52.98,52.9,52.97,3000.0,52.91,52.98,52.9,52.97,3000.0
2013-10-17 10:25:00,52.99,53.05,52.99,53.02,4400.0,52.99,53.05,52.99,53.02,4400.0
2013-10-17 10:30:00,52.99,53.01,52.93,53.01,1600.0,52.99,53.01,52.93,53.01,1600.0
2013-10-17 10:35:00,52.94,53.04,52.94,53.02,800.0,52.94,53.04,52.94,53.02,800.0
2013-10-17 10:40:00,53.02,53.02,52.95,52.95,800.0,53.02,53.02,52.95,52.95,800.0
2013-10-17 10:45:00,52.95,52.99,52.91,52.98,2800.0,52.95,52.99,52.91,52.98,2800.0
2013-10-17 10:50:00,52.84,52.88,52.83,52.88,600.0,52.84,52.88,52.83,52.88,600.0
2013-10-17 10:55:00,52.84,52.88,52.84,52.85,2600.0,52.84,52.88,52.84,52.85,2600.0
2013-10-17 11:00:00,52.91,52.91,52.88,52.88,400.0,52.91,52.91,52.88,52.88,400.0
2013-10-17 11:05:00,52.96,52.96,52.93,52.96,1000.0,52.96,52.96,52.93,52.96,1000.0
2013-10-17 11:10:00,53.01,53.05,52.97,53.05,2600.0,53.01,53.05,52.97,53.05,2600.0
2013-10-17 11:15:00,53.05,53.12,52.99,53.01,9600.0,53.05,53.12,52.99,53.01,9600.0
2013-10-17 11:20:00,52.98,52.99,52.9,52.91,1400.0,52.98,52.99,52.9,52.91,1400.0
2013-10-17 11:25:00,52.97,53.06,52.97,52.97,4000.0,52.97,53.06,52.97,52.97,4000.0
2013-10-17 11:30:00,53.02,53.09,52.96,53.01,14600.0,53.02,53.09,52.96,53.01,14600.0
2013-10-17 11:35:00,52.96,53.01,52.96,52.99,4200.0,52.96,53.01,52.96,52.99,4200.0
2013-10-17 11:40:00,53.0,53.04,52.98,52.98,4200.0,53.0,53.04,52.98,52.98,4200.0
2013-10-17 11:45:00,53.07,53.07,52.98,52.99,7400.0,53.07,53.07,52.98,52.99,7400.0
2013-10-17 11:50:00,52.98,53.02,52.97,53.02,2200.0,52.98,53.02,52.97,53.02,2200.0
2013-10-17 11:55:00,52.99,53.0,52.88,52.93,4600.0,52.99,53.0,52.88,52.93,4600.0
2013-10-17 12:00:00,52.93,52.98,52.93,52.98,1400.0,52.93,52.98,52.93,52.98,1400.0
2013-10-17 12:05:00,52.92,52.92,52.91,52.91,400.0,52.92,52.92,52.91,52.91,400.0
2013-10-17 12:10:00,52.92,52.96,52.92,52.96,600.0,52.92,52.96,52.92,52.96,600.0
2013-10-17 12:15:00,52.97,53.09,52.96,53.05,11200.0,52.97,53.09,52.96,53.05,11200.0
2013-10-17 12:20:00,53.0,53.02,52.93,53.02,3000.0,53.0,53.02,52.93,53.02,3000.0
2013-10-17 12:25:00,52.99,52.99,52.92,52.99,3400.0,52.99,52.99,52.92,52.99,3400.0
2013-10-17 12:30:00,52.99,53.01,52.95,53.0,4400.0,52.99,53.01,52.95,53.0,4400.0
2013-10-17 12:35:00,53.02,53.03,52.96,52.98,5400.0,53.02,53.03,52.96,52.98,5400.0
2013-10-17 12:40:00,52.96,52.99,52.96,52.99,1000.0,52.96,52.99,52.96,52.99,1000.0
2013-10-17 12:45:00,52.99,52.99,52.99,52.99,0.0,52.99,52.99,52.99,52.99,0.0
2013-10-17 12:50:00,53.0,53.02,53.0,53.0,3000.0,53.0,53.02,53.0,53.0,3000.0
2013-10-17 12:55:00,53.0,53.04,52.98,53.0,7800.0,53.0,53.04,52.98,53.0,7800.0
2013-10-17 13:00:00,52.99,53.0,52.97,52.97,3000.0,52.99,53.0,52.97,52.97,3000.0
2013-10-17 13:05:00,53.0,53.04,53.0,53.04,400.0,53.0,53.04,53.0,53.04,400.0
2013-10-17 13:10:00,53.05,53.05,52.97,53.04,2000.0,53.05,53.05,52.97,53.04,2000.0
2013-10-17 13:15:00,53.0,53.0,52.92,52.92,4800.0,53.0,53.0,52.92,52.92,4800.0
2013-10-17 13:20:00,52.92,52.93,52.9,52.93,2000.0,52.92,52.93,52.9,52.93,2000.0
2013-10-17 13:25:00,52.92,52.98,52.92,52.95,4000.0,52.92,52.98,52.92,52.95,4000.0
2013-10-17 13:30:00,52.94,53.02,52.94,53.02,1600.0,52.94,53.02,52.94,53.02,1600.0
2013-10-17 13:35:00,53.02,53.02,52.94,52.95,3000.0,53.02,53.02,52.94,52.95,3000.0
2013-10-17 13:40:00,52.97,53.03,52.97,53.01,2200.0,52.97,53.03,52.97,53.01,2200.0
2013-10-17 13:45:00,53.02,53.06,53.0,53.06,2400.0,53.02,53.06,53.0,53.06,2400.0
2013-10-17 13:50:00,52.98,53.05,52.98,53.05,1600.0,52.98,53.05,52.98,53.05,1600.0
2013-10-17 13:55:00,53.0,53.01,52.98,52.99,4800.0,53.0,53.01,52.98,52.99,4800.0
2013-10-17 14:00:00,52.99,53.02,52.99,53.02,400.0,52.99,53.02,52.99,53.02,400.0
2013-10-17 14:05:00,53.03,53.03,53.03,53.03,600.0,53.03,53.03,53.03,53.03,600.0
2013-10-17 14:10:00,53.02,53.03,52.97,52.98,7200.0,53.02,53.03,52.97,52.98,7200.0
2013-10-17 14:15:00,52.97,52.97,52.96,52.96,400.0,52.97,52.97,52.96,52.96,400.0
2013-10-17 14:20:00,53.0,53.0,52.97,52.98,5200.0,53.0,53.0,52.97,52.98,5200.0
2013-10-17 14:25:00,52.97,53.0,52.95,52.95,3400.0,52.97,53.0,52.95,52.95,3400.0
2013-10-17 14:30:00,52.96,52.98,52.96,52.98,1400.0,52.96,52.98,52.96,52.98,1400.0
2013-10-17 14:35:00,52.97,52.98,52.97,52.98,600.0,52.97,52.98,52.97,52.98,600.0
2013-10-17 14:40:00,52.98,52.99,52.96,52.96,1200.0,52.98,52.99,52.96,52.96,1200.0
2013-10-17 14:45:00,52.96,52.98,52.95,52.96,2200.0,52.96,52.98,52.95,52.96,2200.0
2013-10-17 14:50:00,52.98,53.0,52.94,52.94,7800.0,52.98,53.0,52.94,52.94,7800.0
2013-10-17 14:55:00,52.94,53.0,52.94,53.0,5600.0,52.94,53.0,52.94,53.0,5600.0
2013-10-17 15:00:00,52.99,52.99,52.96,52.97,2800.0,52.99,52.99,52.96,52.97,2800.0
2013-10-17 15:05:00,52.99,53.0,52.96,53.0,14800.0,52.99,53.0,52.96,53.0,14800.0
2013-10-17 15:10:00,52.99,53.0,52.98,53.0,7400.0,52.99,53.0,52.98,53.0,7400.0
2013-10-17 15:15:00,52.99,52.99,52.98,52.98,4400.0,52.99,52.99,52.98,52.98,4400.0
2013-10-17 15:20:00,52.98,53.0,52.95,52.95,7400.0,52.98,53.0,52.95,52.95,7400.0
2013-10-17 15:25:00,52.97,53.0,52.97,53.0,9600.0,52.97,53.0,52.97,53.0,9600.0
2013-10-17 15:30:00,52.98,53.0,52.98,53.0,11200.0,52.98,53.0,52.98,53.0,11200.0
2013-10-17 15:35:00,53.0,53.07,52.99,53.06,21600.0,53.0,53.07,52.99,53.06,21600.0
2013-10-17 15:40:00,53.05,53.12,53.01,53.06,10000.0,53.05,53.12,53.01,53.06,10000.0
2013-10-17 15:45:00,53.09,53.09,53.0,53.04,23600.0,53.09,53.09,53.0,53.04,23600.0
2013-10-17 15:50:00,53.01,53.06,52.98,53.06,58600.0,53.01,53.06,52.98,53.06,58600.0
2013-10-17 15:55:00,53.03,53.19,53.02,53.12,31400.0,53.03,53.19,53.02,53.12,31400.0
2013-10-18 09:30:00,53.18,53.18,52.84,52.84,1000.0,53.18,53.18,52.84,52.84,1000.0
2013-10-18 09:35:00,52.92,52.92,52.92,52.92,200.0,52.92,52.92,52.92,52.92,200.0
2013-10-18 09:40:00,53.07,53.13,53.07,53.13,400.0,53.07,53.13,53.07,53.13,400.0
2013-10-18 09:45:00,53.13,53.13,53.13,53.13,1400.0,53.13,53.13,53.13,53.13,1400.0
2013-10-18 09:50:00,53.16,53.24,53.11,53.24,1800.0,53.16,53.24,53.11,53.24,1800.0
2013-10-18 09:55:00,53.24,53.24,53.24,53.24,0.0,53.24,53.24,53.24,53.24,0.0
2013-10-18 10:00:00,53.29,53.32,53.27,53.32,1400.0,53.29,53.32,53.27,53.32,1400.0
2013-10-18 10:05:00,53.27,53.3,53.27,53.3,1400.0,53.27,53.3,53.27,53.3,1400.0
2013-10-18 10:10:00,53.38,53.38,53.3,53.3,1000.0,53.38,53.38,53.3,53.3,1000.0
2013-10-18 10:15:00,53.3,53.3,53.27,53.27,600.0,53.3,53.3,53.27,53.27,600.0
2013-10-18 10:20:00,53.27,53.27,53.18,53.19,3600.0,53.27,53.27,53.18,53.19,3600.0
2013-10-18 10:25:00,53.2,53.22,53.16,53.17,3600.0,53.2,53.22,53.16,53.17,3600.0
2013-10-18 10:30:00,53.17,53.18,53.0,53.0,2400.0,53.17,53.18,53.0,53.0,2400.0
2013-10-18 10:35:00,53.02,53.06,53.02,53.02,2200.0,53.02,53.06,53.02,53.02,2200.0
2013-10-18 10:40:00,53.16,53.16,53.13,53.15,3200.0,53.16,53.16,53.13,53.15,3200.0
2013-10-18 10:45:00,53.12,53.13,53.02,53.05,4600.0,53.12,53.13,53.02,53.05,4600.0
2013-10-18 10:50:00,53.08,53.12,53.03,53.03,4000.0,53.08,53.12,53.03,53.03,4000.0
2013-10-18 10:55:00,53.02,53.02,52.92,52.97,1600.0,53.02,53.02,52.92,52.97,1600.0
2013-10-18 11:00:00,53.02,53.05,53.01,53.04,1400.0,53.02,53.05,53.01,53.04,1400.0
2013-10-18 11:05:00,53.04,53.04,53.04,53.04,200.0,53.04,53.04,53.04,53.04,200.0
2013-10-18 11:10:00,53.08,53.12,53.08,53.08,1000.0,53.08,53.12,53.08,53.08,1000.0
2013-10-18 11:15:00,53.07,53.1,53.06,53.06,800.0,53.07,53.1,53.06,53.06,800.0
2013-10-18 11:20:00,53.04,53.05,53.01,53.05,1400.0,53.04,53.05,53.01,53.05,1400.0
2013-10-18 11:25:00,53.02,53.09,53.0,53.0,4400.0,53.02,53.09,53.0,53.0,4400.0
2013-10-18 11:30:00,52.99,53.1,52.99,53.07,3000.0,52.99,53.1,52.99,53.07,3000.0
2013-10-18 11:35:00,53.12,53.2,53.08,53.09,2000.0,53.12,53.2,53.08,53.09,2000.0
2013-10-18 11:40:00,53.1,53.23,53.1,53.13,2800.0,53.1,53.23,53.1,53.13,2800.0
2013-10-18 11:45:00,53.18,53.19,53.12,53.12,2200.0,53.18,53.19,53.12,53.12,2200.0
2013-10-18 11:50:00,53.17,53.17,53.12,53.12,400.0,53.17,53.17,53.12,53.12,400.0
2013-10-18 11:55:00,53.16,53.16,53.12,53.12,1000.0,53.16,53.16,53.12,53.12,1000.0
2013-10-18 12:00:00,53.16,53.16,53.05,53.1,5200.0,53.16,53.16,53.05,53.1,5200.0
2013-10-18 12:05:00,53.15,53.15,53.05,53.09,1800.0,53.15,53.15,53.05,53.09,1800.0
2013-10-18 12:10:00,53.16,53.16,53.09,53.09,1200.0,53.16,53.16,53.09,53.09,1200.0
2013-10-18 12:15:00,53.12,53.16,53.12,53.13,1200.0,53.12,53.16,53.12,53.13,1200.0
2013-10-18 12:20:00,53.14,53.14,53.07,53.13,3400.0,53.14,53.14,53.07,53.13,3400.0
2013-10-18 12:25:00,53.08,53.08,53.07,53.07,800.0,53.08,53.08,53.07,53.07,800.0
2013-10-18 12:30:00,53.13,53.18,53.1,53.17,2200.0,53.13,53.18,53.1,53.17,2200.0
2013-10-18 12:35:00,53.1,53.13,53.1,53.1,1800.0,53.1,53.13,53.1,53.1,1800.0
2013-10-18 12:40:00,53.1,53.18,53.1,53.1,1200.0,53.1,53.18,53.1,53.1,1200.0
2013-10-18 12:45:00,53.14,53.14,53.13,53.14,600.0,53.14,53.14,53.13,53.14,600.0
2013-10-18 12:50:00,53.18,53.19,53.1,53.1,2600.0,53.18,53.19,53.1,53.1,2600.0
2013-10-18 12:55:00,53.15,53.17,53.13,53.17,800.0,53.15,53.17,53.13,53.17,800.0
2013-10-18 13:00:00,53.18,53.19,53.12,53.18,4800.0,53.18,53.19,53.12,53.18,4800.0
2013-10-18 13:05:00,53.16,53.22,53.12,53.22,4600.0,53.16,53.22,53.12,53.22,4600.0
2013-10-18 13:10:00,53.16,53.23,53.15,53.17,2200.0,53.16,53.23,53.15,53.17,2200.0
2013-10-18 13:15:00,53.17,53.21,53.1,53.17,7000.0,53.17,53.21,53.1,53.17,7000.0
2013-10-18 13:20:00,53.23,53.23,53.16,53.18,4200.0,53.23,53.23,53.16,53.18,4200.0
2013-10-18 13:25:00,53.24,53.25,53.19,53.2,5000.0,53.24,53.25,53.19,53.2,5000.0
2013-10-18 13:30:00,53.22,53.23,53.13,53.23,4600.0,53.22,53.23,53.13,53.23,4600.0
2013-10-18 13:35:00,53.2,53.23,53.17,53.19,2000.0,53.2,53.23,53.17,53.19,2000.0
2013-10-18 13:40:00,53.24,53.3,53.22,53.26,4000.0,53.24,53.3,53.22,53.26,4000.0
2013-10-18 13:45:00,53.27,53.34,53.25,53.34,3800.0,53.27,53.34,53.25,53.34,3800.0
2013-10-18 13:50:00,53.32,53.38,53.32,53.32,7800.0,53.32,53.38,53.32,53.32,7800.0
2013-10-18 13:55:00,53.33,53.4,53.3,53.38,51400.0,53.33,53.4,53.3,53.38,51400.0
2013-10-18 14:00:00,53.34,53.35,53.26,53.26,5600.0,53.34,53.35,53.26,53.26,5600.0
2013-10-18 14:05:00,53.26,53.33,53.18,53.18,22000.0,53.26,53.33,53.18,53.18,22000.0
2013-10-18 14:10:00,53.18,53.21,53.12,53.12,7200.0,53.18,53.21,53.12,53.12,7200.0
2013-10-18 14:15:00,53.13,53.17,53.13,53.17,1800.0,53.13,53.17,53.13,53.17,1800.0
2013-10-18 14:20:00,53.17,53.3,53.16,53.3,11400.0,53.17,53.3,53.16,53.3,11400.0
2013-10-18 14:25:00,53.3,53.31,53.15,53.16,4800.0,53.3,53.31,53.15,53.16,4800.0
2013-10-18 14:30:00,53.22,53.27,53.21,53.26,2200.0,53.22,53.27,53.21,53.26,2200.0
2013-10-18 14:35:00,53.29,53.35,53.17,53.2,20600.0,53.29,53.35,53.17,53.2,20600.0
2013-10-18 14:40:00,53.2,53.25,53.2,53.23,3000.0,53.2,53.25,53.2,53.23,3000.0
2013-10-18 14:45:00,53.25,53.25,53.2,53.2,4200.0,53.25,53.25,53.2,53.2,4200.0
2013-10-18 14:50:00,53.22,53.23,53.17,53.17,4000.0,53.22,53.23,53.17,53.17,4000.0
2013-10-18 14:55:00,53.17,53.17,53.1,53.1,6000.0,53.17,53.17,53.1,53.1,6000.0
2013-10-18 15:00:00,53.13,53.2,53.05,53.06,11400.0,53.13,53.2,53.05,53.06,11400.0
2013-10-18 15:05:00,53.06,53.09,52.99,53.02,8000.0,53.06,53.09,52.99,53.02,8000.0
2013-10-18 15:10:00,53.05,53.05,52.99,52.99,8400.0,53.05,53.05,52.99,52.99,8400.0
2013-10-18 15:15:00,52.99,53.04,52.95,53.01,8400.0,52.99,53.04,52.95,53.01,8400.0
2013-10-18 15:20:00,53.01,53.01,52.95,52.96,8800.0,53.01,53.01,52.95,52.96,8800.0
2013-10-18 15:25:00,52.97,52.99,52.95,52.96,6000.0,52.97,52.99,52.95,52.96,6000.0
2013-10-18 15:30:00,52.96,53.0,52.9,52.9,10200.0,52.96,53.0,52.9,52.9,10200.0
2013-10-18 15:35:00,52.91,52.99,52.9,52.94,10200.0,52.91,52.99,52.9,52.94,10200.0
2013-10-18 15:40:00,52.94,52.98,52.92,52.94,38400.0,52.94,52.98,52.92,52.94,38400.0
2013-10-18 15:45:00,52.95,53.0,52.92,52.95,45400.0,52.95,53.0,52.92,52.95,45400.0
2013-10-18 15:50:00,52.97,53.16,52.97,53.14,21000.0,52.97,53.16,52.97,53.14,21000.0
2013-10-18 15:55:00,53.16,53.25,53.09,53.23,32800.0,53.16,53.25,53.09,53.23,32800.0
2013-10-21 09:30:00,53.16,53.32,53.12,53.12,62400.0,53.16,53.32,53.12,53.12,62400.0
2013-10-21 09:35:00,53.18,53.18,53.1,53.1,1800.0,53.18,53.18,53.1,53.1,1800.0
2013-10-21 09:40:00,53.1,53.12,53.02,53.1,3600.0,53.1,53.12,53.02,53.1,3600.0
2013-10-21 09:45:00,53.15,53.27,53.1,53.27,4000.0,53.15,53.27,53.1,53.27,4000.0
2013-10-21 09:50:00,53.24,53.29,53.21,53.23,5400.0,53.24,53.29,53.21,53.23,5400.0
2013-10-21 09:55:00,53.29,53.29,53.24,53.24,2600.0,53.29,53.29,53.24,53.24,2600.0
2013-10-21 10:00:00,53.24,53.26,53.22,53.26,2600.0,53.24,53.26,53.22,53.26,2600.0
2013-10-21 10:05:00,53.24,53.24,53.2,53.23,2000.0,53.24,53.24,53.2,53.23,2000.0
2013-10-21 10:10:00,53.23,53.29,53.17,53.19,4000.0,53.23,53.29,53.17,53.19,4000.0
2013-10-21 10:15:00,53.16,53.21,53.16,53.21,4800.0,53.16,53.21,53.16,53.21,4800.0
2013-10-21 10:20:00,53.22,53.22,53.2,53.2,400.0,53.22,53.22,53.2,53.2,400.0
2013-10-21 10:25:00,53.23,53.25,53.17,53.19,13200.0,53.23,53.25,53.17,53.19,13200.0
2013-10-21 10:30:00,53.2,53.21,53.2,53.21,2200.0,53.2,53.21,53.2,53.21,2200.0
2013-10-21 10:35:00,53.22,53.29,53.15,53.16,12400.0,53.22,53.29,53.15,53.16,12400.0
2013-10-21 10:40:00,53.16,53.19,53.16,53.18,2400.0,53.16,53.19,53.16,53.18,2400.0
2013-10-21 10:45:00,53.17,53.19,53.15,53.15,2000.0,53.17,53.19,53.15,53.15,2000.0
2013-10-21 10:50:00,53.13,53.22,53.13,53.17,2800.0,53.13,53.22,53.13,53.17,2800.0
2013-10-21 10:55:00,53.15,53.23,53.13,53.19,10600.0,53.15,53.23,53.13,53.19,10600.0
2013-10-21 11:00:00,53.2,53.21,53.13,53.15,6200.0,53.2,53.21,53.13,53.15,6200.0
2013-10-21 11:05:00,53.15,53.23,53.12,53.21,15000.0,53.15,53.23,53.12,53.21,15000.0
2013-10-21 11:10:00,53.2,53.23,53.15,53.16,21400.0,53.2,53.23,53.15,53.16,21400.0
2013-10-21 11:15:00,53.21,53.29,53.18,53.25,24000.0,53.21,53.29,53.18,53.25,24000.0
2013-10-21 11:20:00,53.24,53.27,53.17,53.2,17000.0,53.24,53.27,53.17,53.2,17000.0
2013-10-21 11:25:00,53.2,53.24,53.13,53.18,12600.0,53.2,53.24,53.13,53.18,12600.0
2013-10-21 11:30:00,53.17,53.24,53.12,53.15,17800.0,53.17,53.24,53.12,53.15,17800.0
2013-10-21 11:35:00,53.18,53.18,53.16,53.16,1400.0,53.18,53.18,53.16,53.16,1400.0
2013-10-21 11:40:00,53.16,53.22,53.13,53.15,111400.0,53.16,53.22,53.13,53.15,111400.0
2013-10-21 11:45:00,53.15,53.22,53.14,53.14,11600.0,53.15,53.22,53.14,53.14,11600.0
2013-10-21 11:50:00,53.16,53.23,53.15,53.15,6000.0,53.16,53.23,53.15,53.15,6000.0
2013-10-21 11:55:00,53.15,53.2,53.14,53.16,10400.0,53.15,53.2,53.14,53.16,10400.0
2013-10-21 12:00:00,53.16,53.2,53.13,53.2,22200.0,53.16,53.2,53.13,53.2,22200.0
2013-10-21 12:05:00,53.2,53.22,53.15,53.22,13600.0,53.2,53.22,53.15,53.22,13600.0
2013-10-21 12:10:00,53.2,53.22,53.13,53.19,23000.0,53.2,53.22,53.13,53.19,23000.0
2013-10-21 12:15:00,53.17,53.2,53.16,53.2,2000.0,53.17,53.2,53.16,53.2,2000.0
2013-10-21 12:20:00,53.18,53.19,53.15,53.16,9400.0,53.18,53.19,53.15,53.16,9400.0
2013-10-21 12:25:00,53.16,53.2,53.15,53.18,7000.0,53.16,53.2,53.15,53.18,7000.0
2013-10-21 12:30:00,53.22,53.23,53.15,53.17,15000.0,53.22,53.23,53.15,53.17,15000.0
2013-10-21 12:35:00,53.2,53.2,53.15,53.19,16200.0,53.2,53.2,53.15,53.19,16200.0
2013-10-21 12:40:00,53.24,53.24,53.16,53.21,22200.0,53.24,53.24,53.16,53.21,22200.0
2013-10-21 12:45:00,53.2,53.23,53.16,53.19,10600.0,53.2,53.23,53.16,53.19,10600.0
2013-10-21 12:50:00,53.17,53.17,53.15,53.16,6000.0,53.17,53.17,53.15,53.16,6000.0
2013-10-21 12:55:00,53.17,53.18,53.12,53.15,20200.0,53.17,53.18,53.12,53.15,20200.0
2013-10-21 13:00:00,53.15,53.19,53.1,53.13,7200.0,53.15,53.19,53.1,53.13,7200.0
2013-10-21 13:05:00,53.15,53.18,53.14,53.14,3600.0,53.15,53.18,53.14,53.14,3600.0
2013-10-21 13:10:00,53.2,53.21,53.13,53.15,9200.0,53.2,53.21,53.13,53.15,9200.0
2013-10-21 13:15:00,53.15,53.2,53.12,53.15,10600.0,53.15,53.2,53.12,53.15,10600.0
2013-10-21 13:20:00,53.15,53.15,53.15,53.15,0.0,53.15,53.15,53.15,53.15,0.0
2013-10-21 13:25:00,53.17,53.2,53.13,53.14,12400.0,53.17,53.2,53.13,53.14,12400.0
2013-10-21 13:30:00,53.19,53.2,53.17,53.17,1800.0,53.19,53.2,53.17,53.17,1800.0
2013-10-21 13:35:00,53.17,53.19,53.15,53.15,22800.0,53.17,53.19,53.15,53.15,22800.0
2013-10-21 13:40:00,53.15,53.18,53.15,53.18,2400.0,53.15,53.18,53.15,53.18,2400.0
2013-10-21 13:45:00,53.16,53.19,53.16,53.18,4800.0,53.16,53.19,53.16,53.18,4800.0
2013-10-21 13:50:00,53.17,53.18,53.14,53.17,18400.0,53.17,53.18,53.14,53.17,18400.0
2013-10-21 13:55:00,53.16,53.2,53.13,53.2,6200.0,53.16,53.2,53.13,53.2,6200.0
2013-10-21 14:00:00,53.18,53.18,53.15,53.15,13200.0,53.18,53.18,53.15,53.15,13200.0
2013-10-21 14:05:00,53.15,53.17,52.98,53.05,21200.0,53.15,53.17,52.98,53.05,21200.0
2013-10-21 14:10:00,53.06,53.08,52.98,52.99,4800.0,53.06,53.08,52.98,52.99,4800.0
2013-10-21 14:15:00,53.01,53.01,52.95,52.95,5000.0,53.01,53.01,52.95,52.95,5000.0
2013-10-21 14:20:00,52.96,52.98,52.9,52.9,6600.0,52.96,52.98,52.9,52.9,6600.0
2013-10-21 14:25:00,52.95,52.98,52.94,52.95,2600.0,52.95,52.98,52.94,52.95,2600.0
2013-10-21 14:30:00,52.93,53.0,52.91,52.97,16400.0,52.93,53.0,52.91,52.97,16400.0
2013-10-21 14:35:00,52.95,53.01,52.94,53.01,4000.0,52.95,53.01,52.94,53.01,4000.0
2013-10-21 14:40:00,53.01,53.02,52.9,52.94,19000.0,53.01,53.02,52.9,52.94,19000.0
2013-10-21 14:45:00,52.95,53.02,52.92,52.92,12200.0,52.95,53.02,52.92,52.92,12200.0
2013-10-21 14:50:00,52.92,53.02,52.9,52.95,22000.0,52.92,53.02,52.9,52.95,22000.0
2013-10-21 14:55:00,52.99,52.99,52.91,52.93,9200.0,52.99,52.99,52.91,52.93,9200.0
2013-10-21 15:00:00,52.95,52.98,52.9,52.94,13200.0,52.95,52.98,52.9,52.94,13200.0
2013-10-21 15:05:00,52.91,52.97,52.91,52.94,12000.0,52.91,52.97,52.91,52.94,12000.0
2013-10-21 15:10:00,52.95,53.04,52.95,53.0,57200.0,52.95,53.04,52.95,53.0,57200.0
2013-10-21 15:15:00,52.99,53.01,52.91,52.95,39200.0,52.99,53.01,52.91,52.95,39200.0
2013-10-21 15:20:00,52.95,52.97,52.91,52.95,25000.0,52.95,52.97,52.91,52.95,25000.0
2013-10-21 15:25:00,52.94,52.98,52.91,52.94,23000.0,52.94,52.98,52.91,52.94,23000.0
2013-10-21 15:30:00,52.92,52.97,52.9,52.93,14200.0,52.92,52.97,52.9,52.93,14200.0
2013-10-21 15:35:00,52.92,52.94,52.91,52.93,14800.0,52.92,52.94,52.91,52.93,14800.0
2013-10-21 15:40:00,52.93,52.93,52.92,52.93,15400.0,52.93,52.93,52.92,52.93,15400.0
2013-10-21 15:45:00,52.93,52.99,52.93,52.99,27800.0,52.93,52.99,52.93,52.99,27800.0
2013-10-21 15:50:00,52.99,53.26,52.98,53.0,50600.0,52.99,53.26,52.98,53.0,50600.0
2013-10-21 15:55:00,52.99,53.0,52.84,52.88,60800.0,52.99,53.0,52.84,52.88,60800.0
2013-10-22 09:30:00,52.92,53.4,52.1,52.12,11000.0,52.92,53.4,52.1,52.12,11000.0
2013-10-22 09:35:00,52.36,52.49,52.1,52.24,20000.0,52.36,52.49,52.1,52.24,20000.0
2013-10-22 09:40:00,52.24,52.47,52.2,52.2,19400.0,52.24,52.47,52.2,52.2,19400.0
2013-10-22 09:45:00,52.17,52.22,51.94,52.12,10400.0,52.17,52.22,51.94,52.12,10400.0
2013-10-22 09:50:00,52.12,52.81,52.12,52.54,31800.0,52.12,52.81,52.12,52.54,31800.0
2013-10-22 09:55:00,52.52,52.52,52.19,52.39,13400.0,52.52,52.52,52.19,52.39,13400.0
2013-10-22 10:00:00,52.49,52.98,52.49,52.74,14800.0,52.49,52.98,52.49,52.74,14800.0
2013-10-22 10:05:00,52.75,52.89,52.75,52.86,6800.0,52.75,52.89,52.75,52.86,6800.0
2013-10-22 10:10:00,52.85,52.89,52.6,52.72,13400.0,52.85,52.89,52.6,52.72,13400.0
2013-10-22 10:15:00,52.63,52.67,52.53,52.57,22600.0,52.63,52.67,52.53,52.57,22600.0
2013-10-22 10:20:00,52.57,52.57,52.42,52.52,30400.0,52.57,52.57,52.42,52.52,30400.0
2013-10-22 10:25:00,52.5,52.61,52.5,52.56,8600.0,52.5,52.61,52.5,52.56,8600.0
2013-10-22 10:30:00,52.56,52.59,52.44,52.5,33800.0,52.56,52.59,52.44,52.5,33800.0
2013-10-22 10:35:00,52.49,52.52,52.46,52.49,19000.0,52.49,52.52,52.46,52.49,19000.0
2013-10-22 10:40:00,52.49,52.49,51.87,51.87,17400.0,52.49,52.49,51.87,51.87,17400.0
2013-10-22 10:45:00,51.99,52.33,51.96,52.19,11000.0,51.99,52.33,51.96,52.19,11000.0
2013-10-22 10:50:00,52.19,52.24,52.08,52.13,7400.0,52.19,52.24,52.08,52.13,7400.0
2013-10-22 10:55:00,52.2,52.22,51.89,52.04,19800.0,52.2,52.22,51.89,52.04,19800.0
2013-10-22 11:00:00,52.04,52.27,51.97,52.09,26400.0,52.04,52.27,51.97,52.09,26400.0
2013-10-22 11:05:00,52.02,52.23,51.68,51.68,17800.0,52.02,52.23,51.68,51.68,17800.0
2013-10-22 11:10:00,51.68,51.88,51.68,51.85,11400.0,51.68,51.88,51.68,51.85,11400.0
2013-10-22 11:15:00,51.77,52.13,51.73,52.08,25400.0,51.77,52.13,51.73,52.08,25400.0
2013-10-22 11:20:00,52.07,52.07,51.94,51.97,4800.0,52.07,52.07,51.94,51.97,4800.0
2013-10-22 11:25:00,51.99,51.99,51.8,51.82,15000.0,51.99,51.99,51.8,51.82,15000.0
2013-10-22 11:30:00,51.85,52.01,51.79,51.88,14000.0,51.85,52.01,51.79,51.88,14000.0
2013-10-22 11:35:00,51.9,52.16,51.87,51.95,13400.0,51.9,52.16,51.87,51.95,13400.0
2013-10-22 11:40:00,51.94,52.0,51.71,51.98,15200.0,51.94,52.0,51.71,51.98,15200.0
2013-10-22 11:45:00,51.96,52.0,51.95,52.0,29000.0,51.96,52.0,51.95,52.0,29000.0
2013-10-22 11:50:00,52.0,52.15,51.84,51.95,12800.0,52.0,52.15,51.84,51.95,12800.0
2013-10-22 11:55:00,51.97,52.05,51.97,52.02,13000.0,51.97,52.05,51.97,52.02,13000.0
2013-10-22 12:00:00,52.02,52.05,51.78,52.01,15800.0,52.02,52.05,51.78,52.01,15800.0
2013-10-22 12:05:00,51.93,51.93,51.72,51.8,9600.0,51.93,51.93,51.72,51.8,9600.0
2013-10-22 12:10:00,51.84,51.84,51.4,51.41,21800.0,51.84,51.84,51.4,51.41,21800.0
2013-10-22 12:15:00,51.4,51.49,51.21,51.23,27200.0,51.4,51.49,51.21,51.23,27200.0
2013-10-22 12:20:00,51.24,51.32,51.17,51.26,22800.0,51.24,51.32,51.17,51.26,22800.0
2013-10-22 12:25:00,51.3,51.35,51.04,51.32,61200.0,51.3,51.35,51.04,51.32,61200.0
2013-10-22 12:30:00,51.23,51.29,51.07,51.19,17200.0,51.23,51.29,51.07,51.19,17200.0
2013-10-22 12:35:00,51.24,51.49,51.24,51.41,13600.0,51.24,51.49,51.24,51.41,13600.0
2013-10-22 12:40:00,51.43,51.75,51.43,51.65,12600.0,51.43,51.75,51.43,51.65,12600.0
2013-10-22 12:45:00,51.6,51.64,51.16,51.38,14200.0,51.6,51.64,51.16,51.38,14200.0
2013-10-22 12:50:00,51.37,51.63,51.25,51.49,15000.0,51.37,51.63,51.25,51.49,15000.0
2013-10-22 12:55:00,51.49,51.49,51.31,51.48,6200.0,51.49,51.49,51.31,51.48,6200.0
2013-10-22 13:00:00,51.5,51.63,51.48,51.5,12800.0,51.5,51.63,51.48,51.5,12800.0
2013-10-22 13:05:00,51.52,51.74,51.46,51.74,10200.0,51.52,51.74,51.46,51.74,10200.0
2013-10-22 13:10:00,51.74,52.0,51.73,51.74,21800.0,51.74,52.0,51.73,51.74,21800.0
2013-10-22 13:15:00,51.76,51.79,51.56,51.79,22600.0,51.76,51.79,51.56,51.79,22600.0
2013-10-22 13:20:00,51.77,51.79,51.66,51.75,14800.0,51.77,51.79,51.66,51.75,14800.0
2013-10-22 13:25:00,51.73,51.78,51.71,51.75,3600.0,51.73,51.78,51.71,51.75,3600.0
2013-10-22 13:30:00,51.75,51.75,51.69,51.71,5000.0,51.75,51.75,51.69,51.71,5000.0
2013-10-22 13:35:00,51.75,51.95,51.75,51.85,10000.0,51.75,51.95,51.75,51.85,10000.0
2013-10-22 13:40:00,51.92,51.92,51.72,51.75,6800.0,51.92,51.92,51.72,51.75,6800.0
2013-10-22 13:45:00,51.75,51.87,51.75,51.87,12000.0,51.75,51.87,51.75,51.87,12000.0
2013-10-22 13:50:00,51.88,51.91,51.87,51.88,5400.0,51.88,51.91,51.87,51.88,5400.0
2013-10-22 13:55:00,51.88,52.12,51.85,51.85,15800.0,51.88,52.12,51.85,51.85,15800.0
2013-10-22 14:00:00,51.85,51.99,51.79,51.79,19800.0,51.85,51.99,51.79,51.79,19800.0
2013-10-22 14:05:00,51.84,51.88,51.73,51.73,11400.0,51.84,51.88,51.73,51.73,11400.0
2013-10-22 14:10:00,51.74,51.91,51.72,51.72,10400.0,51.74,51.91,51.72,51.72,10400.0
2013-10-22 14:15:00,51.76,51.84,51.75,51.76,9400.0,51.76,51.84,51.75,51.76,9400.0
2013-10-22 14:20:00,51.8,51.82,51.74,51.77,36600.0,51.8,51.82,51.74,51.77,36600.0
2013-10-22 14:25:00,51.86,51.87,51.75,51.76,6000.0,51.86,51.87,51.75,51.76,6000.0
2013-10-22 14:30:00,51.77,51.91,51.76,51.91,58800.0,51.77,51.91,51.76,51.91,58800.0
2013-10-22 14:35:00,51.92,51.99,51.89,51.97,4400.0,51.92,51.99,51.89,51.97,4400.0
2013-10-22 14:40:00,51.96,51.98,51.85,51.92,9400.0,51.96,51.98,51.85,51.92,9400.0
2013-10-22 14:45:00,51.96,52.0,51.89,51.89,7000.0,51.96,52.0,51.89,51.89,7000.0
2013-10-22 14:50:00,51.92,52.0,51.88,51.99,8200.0,51.92,52.0,51.88,51.99,8200.0
2013-10-22 14:55:00,51.97,52.07,51.97,51.97,16200.0,51.97,52.07,51.97,51.97,16200.0
2013-10-22 15:00:00,51.96,51.99,51.73,51.91,16000.0,51.96,51.99,51.73,51.91,16000.0
2013-10-22 15:05:00,51.88,51.97,51.74,51.83,15400.0,51.88,51.97,51.74,51.83,15400.0
2013-10-22 15:10:00,51.83,51.93,51.75,51.84,14600.0,51.83,51.93,51.75,51.84,14600.0
2013-10-22 15:15:00,51.91,52.01,51.8,51.85,13600.0,51.91,52.01,51.8,51.85,13600.0
2013-10-22 15:20:00,51.84,51.89,51.77,51.85,20000.0,51.84,51.89,51.77,51.85,20000.0
2013-10-22 15:25:00,51.87,51.93,51.85,51.85,19800.0,51.87,51.93,51.85,51.85,19800.0
2013-10-22 15:30:00,51.84,51.94,51.77,51.92,23600.0,51.84,51.94,51.77,51.92,23600.0
2013-10-22 15:35:00,51.92,51.99,51.92,51.99,21600.0,51.92,51.99,51.92,51.99,21600.0
2013-10-22 15:40:00,51.99,52.11,51.99,52.07,21600.0,51.99,52.11,51.99,52.07,21600.0
2013-10-22 15:45:00,52.06,52.06,51.8,51.8,29400.0,52.06,52.06,51.8,51.8,29400.0
2013-10-22 15:50:00,51.84,51.94,51.7,51.72,61800.0,51.84,51.94,51.7,51.72,61800.0
2013-10-22 15:55:00,51.74,51.75,51.53,51.53,70000.0,51.74,51.75,51.53,51.53,70000.0
2013-10-23 09:30:00,51.18,51.59,51.18,51.59,7600.0,51.18,51.59,51.18,51.59,7600.0
2013-10-23 09:35:00,51.48,52.22,51.48,52.15,6800.0,51.48,52.22,51.48,52.15,6800.0
2013-10-23 09:40:00,52.19,52.19,51.86,51.88,10800.0,52.19,52.19,51.86,51.88,10800.0
2013-10-23 09:45:00,51.85,51.96,51.82,51.85,9800.0,51.85,51.96,51.82,51.85,9800.0
2013-10-23 09:50:00,51.85,52.02,51.58,51.75,12200.0,51.85,52.02,51.58,51.75,12200.0
2013-10-23 09:55:00,52.02,52.16,51.75,51.83,13400.0,52.02,52.16,51.75,51.83,13400.0
2013-10-23 10:00:00,51.88,51.88,51.6,51.63,9200.0,51.88,51.88,51.6,51.63,9200.0
2013-10-23 10:05:00,51.65,51.78,51.53,51.6,17600.0,51.65,51.78,51.53,51.6,17600.0
2013-10-23 10:10:00,51.59,51.6,51.45,51.48,21800.0,51.59,51.6,51.45,51.48,21800.0
2013-10-23 10:15:00,51.52,51.52,51.4,51.5,12600.0,51.52,51.52,51.4,51.5,12600.0
2013-10-23 10:20:00,51.5,51.58,51.38,51.53,11000.0,51.5,51.58,51.38,51.53,11000.0
2013-10-23 10:25:00,51.5,51.87,51.5,51.75,5000.0,51.5,51.87,51.5,51.75,5000.0
2013-10-23 10:30:00,51.75,51.88,51.71,51.71,12200.0,51.75,51.88,51.71,51.71,12200.0
2013-10-23 10:35:00,51.74,51.75,51.66,51.75,10600.0,51.74,51.75,51.66,51.75,10600.0
2013-10-23 10:40:00,51.7,51.77,51.66,51.7,5200.0,51.7,51.77,51.66,51.7,5200.0
2013-10-23 10:45:00,51.71,51.8,51.71,51.75,7600.0,51.71,51.8,51.71,51.75,7600.0
2013-10-23 10:50:00,51.75,51.77,51.63,51.68,11800.0,51.75,51.77,51.63,51.68,11800.0
2013-10-23 10:55:00,51.69,51.77,51.69,51.75,18200.0,51.69,51.77,51.69,51.75,18200.0
2013-10-23 11:00:00,51.75,51.79,51.7,51.75,21000.0,51.75,51.79,51.7,51.75,21000.0
2013-10-23 11:05:00,51.75,51.77,51.73,51.75,19600.0,51.75,51.77,51.73,51.75,19600.0
2013-10-23 11:10:00,51.75,52.08,51.72,52.06,20000.0,51.75,52.08,51.72,52.06,20000.0
2013-10-23 11:15:00,52.16,52.32,52.16,52.26,7600.0,52.16,52.32,52.16,52.26,7600.0
2013-10-23 11:20:00,52.3,52.63,52.3,52.6,5600.0,52.3,52.63,52.3,52.6,5600.0
2013-10-23 11:25:00,52.58,52.63,52.48,52.49,10800.0,52.58,52.63,52.48,52.49,10800.0
2013-10-23 11:30:00,52.48,52.48,52.3,52.45,3400.0,52.48,52.48,52.3,52.45,3400.0
2013-10-23 11:35:00,52.31,52.37,52.27,52.27,1600.0,52.31,52.37,52.27,52.27,1600.0
2013-10-23 11:40:00,52.29,52.35,52.1,52.34,5800.0,52.29,52.35,52.1,52.34,5800.0
2013-10-23 11:45:00,52.3,52.35,52.3,52.3,2400.0,52.3,52.35,52.3,52.3,2400.0
2013-10-23 11:50:00,52.3,52.42,52.27,52.42,34400.0,52.3,52.42,52.27,52.42,34400.0
2013-10-23 11:55:00,52.34,52.41,52.33,52.41,2400.0,52.34,52.41,52.33,52.41,2400.0
2013-10-23 12:00:00,52.41,52.42,52.27,52.41,3600.0,52.41,52.42,52.27,52.41,3600.0
2013-10-23 12:05:00,52.36,52.48,52.25,52.4,8800.0,52.36,52.48,52.25,52.4,8800.0
2013-10-23 12:10:00,52.4,52.51,52.25,52.25,6600.0,52.4,52.51,52.25,52.25,6600.0
2013-10-23 12:15:00,52.39,52.44,52.3,52.34,4600.0,52.39,52.44,52.3,52.34,4600.0
2013-10-23 12:20:00,52.35,52.35,52.31,52.35,5400.0,52.35,52.35,52.31,52.35,5400.0
2013-10-23 12:25:00,52.32,52.43,52.32,52.41,3600.0,52.32,52.43,52.32,52.41,3600.0
2013-10-23 12:30:00,52.4,52.42,52.34,52.35,3000.0,52.4,52.42,52.34,52.35,3000.0
2013-10-23 12:35:00,52.37,52.37,52.37,52.37,200.0,52.37,52.37,52.37,52.37,200.0
2013-10-23 12:40:00,52.37,52.39,52.33,52.34,5600.0,52.37,52.39,52.33,52.34,5600.0
2013-10-23 12:45:00,52.36,52.38,52.34,52.38,10200.0,52.36,52.38,52.34,52.38,10200.0
2013-10-23 12:50:00,52.41,52.42,52.31,52.31,11800.0,52.41,52.42,52.31,52.31,11800.0
2013-10-23 12:55:00,52.33,52.41,52.33,52.33,10800.0,52.33,52.41,52.33,52.33,10800.0
2013-10-23 13:00:00,52.37,52.38,52.35,52.38,4200.0,52.37,52.38,52.35,52.38,4200.0
2013-10-23 13:05:00,52.37,52.37,52.34,52.36,2800.0,52.37,52.37,52.34,52.36,2800.0
2013-10-23 13:10:00,52.34,52.35,52.31,52.31,4000.0,52.34,52.35,52.31,52.31,4000.0
2013-10-23 13:15:00,52.34,52.37,52.34,52.37,800.0,52.34,52.37,52.34,52.37,800.0
2013-10-23 13:20:00,52.42,52.49,52.42,52.49,4400.0,52.42,52.49,52.42,52.49,4400.0
2013-10-23 13:25:00,52.49,52.64,52.49,52.54,10600.0,52.49,52.64,52.49,52.54,10600.0
2013-10-23 13:30:00,52.52,52.55,52.42,52.47,5800.0,52.52,52.55,52.42,52.47,5800.0
2013-10-23 13:35:00,52.44,52.46,52.43,52.43,2000.0,52.44,52.46,52.43,52.43,2000.0
2013-10-23 13:40:00,52.42,52.42,52.32,52.41,3000.0,52.42,52.42,52.32,52.41,3000.0
2013-10-23 13:45:00,52.44,52.49,52.42,52.42,4800.0,52.44,52.49,52.42,52.42,4800.0
2013-10-23 13:50:00,52.42,52.43,52.36,52.4,3600.0,52.42,52.43,52.36,52.4,3600.0
2013-10-23 13:55:00,52.46,52.52,52.38,52.42,8600.0,52.46,52.52,52.38,52.42,8600.0
2013-10-23 14:00:00,52.43,52.45,52.33,52.45,3600.0,52.43,52.45,52.33,52.45,3600.0
2013-10-23 14:05:00,52.45,52.49,52.45,52.48,1400.0,52.45,52.49,52.45,52.48,1400.0
2013-10-23 14:10:00,52.46,52.52,52.42,52.46,4600.0,52.46,52.52,52.42,52.46,4600.0
2013-10-23 14:15:00,52.48,52.59,52.48,52.59,1800.0,52.48,52.59,52.48,52.59,1800.0
2013-10-23 14:20:00,52.57,52.57,52.4,52.54,4800.0,52.57,52.57,52.4,52.54,4800.0
2013-10-23 14:25:00,52.54,52.54,52.51,52.51,600.0,52.54,52.54,52.51,52.51,600.0
2013-10-23 14:30:00,52.52,52.61,52.52,52.57,2800.0,52.52,52.61,52.52,52.57,2800.0
2013-10-23 14:35:00,52.6,52.6,52.47,52.47,6800.0,52.6,52.6,52.47,52.47,6800.0
2013-10-23 14:40:00,52.45,52.66,52.45,52.65,9200.0,52.45,52.66,52.45,52.65,9200.0
2013-10-23 14:45:00,52.63,52.67,52.54,52.55,6400.0,52.63,52.67,52.54,52.55,6400.0
2013-10-23 14:50:00,52.55,52.62,52.55,52.55,5200.0,52.55,52.62,52.55,52.55,5200.0
2013-10-23 14:55:00,52.55,52.63,52.49,52.57,6400.0,52.55,52.63,52.49,52.57,6400.0
2013-10-23 15:00:00,52.57,52.7,52.57,52.59,6600.0,52.57,52.7,52.57,52.59,6600.0
2013-10-23 15:05:00,52.62,52.62,52.56,52.57,6200.0,52.62,52.62,52.56,52.57,6200.0
2013-10-23 15:10:00,52.6,52.64,52.54,52.54,11400.0,52.6,52.64,52.54,52.54,11400.0
2013-10-23 15:15:00,52.54,52.55,52.43,52.51,20000.0,52.54,52.55,52.43,52.51,20000.0
2013-10-23 15:20:00,52.56,52.56,52.49,52.49,8600.0,52.56,52.56,52.49,52.49,8600.0
2013-10-23 15:25:00,52.52,52.52,52.49,52.49,2800.0,52.52,52.52,52.49,52.49,2800.0
2013-10-23 15:30:00,52.49,52.55,52.49,52.51,8800.0,52.49,52.55,52.49,52.51,8800.0
2013-10-23 15:35:00,52.52,52.55,52.49,52.49,11000.0,52.52,52.55,52.49,52.49,11000.0
2013-10-23 15:40:00,52.49,52.49,52.45,52.47,14800.0,52.49,52.49,52.45,52.47,14800.0
2013-10-23 15:45:00,52.47,52.49,52.43,52.46,26400.0,52.47,52.49,52.43,52.46,26400.0
2013-10-23 15:50:00,52.47,52.49,52.44,52.47,23200.0,52.47,52.49,52.44,52.47,23200.0
2013-10-23 15:55:00,52.47,52.49,52.45,52.47,38000.0,52.47,52.49,52.45,52.47,38000.0
2013-10-24 09:30:00,52.35,52.63,52.29,52.49,198000.0,52.35,52.63,52.29,52.49,198000.0
2013-10-24 09:35:00,52.47,52.47,52.31,52.46,800.0,52.47,52.47,52.31,52.46,800.0
2013-10-24 09:40:00,52.46,52.52,52.46,52.51,7400.0,52.46,52.52,52.46,52.51,7400.0
2013-10-24 09:45:00,52.52,52.56,52.36,52.36,2800.0,52.52,52.56,52.36,52.36,2800.0
2013-10-24 09:50:00,52.46,52.47,52.38,52.39,1800.0,52.46,52.47,52.38,52.39,1800.0
2013-10-24 09:55:00,52.39,52.4,52.27,52.27,1600.0,52.39,52.4,52.27,52.27,1600.0
2013-10-24 10:00:00,52.26,52.41,52.26,52.41,7400.0,52.26,52.41,52.26,52.41,7400.0
2013-10-24 10:05:00,52.38,52.38,52.31,52.34,3000.0,52.38,52.38,52.31,52.34,3000.0
2013-10-24 10:10:00,52.43,52.43,52.42,52.42,2000.0,52.43,52.43,52.42,52.42,2000.0
2013-10-24 10:15:00,52.4,52.4,52.34,52.39,2600.0,52.4,52.4,52.34,52.39,2600.0
2013-10-24 10:20:00,52.44,52.44,52.38,52.38,1200.0,52.44,52.44,52.38,52.38,1200.0
2013-10-24 10:25:00,52.41,52.41,52.17,52.19,4400.0,52.41,52.41,52.17,52.19,4400.0
2013-10-24 10:30:00,52.19,52.19,52.11,52.11,800.0,52.19,52.19,52.11,52.11,800.0
2013-10-24 10:35:00,52.12,52.26,52.12,52.18,4200.0,52.12,52.26,52.12,52.18,4200.0
2013-10-24 10:40:00,52.23,52.31,52.23,52.31,2800.0,52.23,52.31,52.23,52.31,2800.0
2013-10-24 10:45:00,52.27,52.32,52.24,52.24,3400.0,52.27,52.32,52.24,52.24,3400.0
2013-10-24 10:50:00,52.32,52.32,52.25,52.25,1000.0,52.32,52.32,52.25,52.25,1000.0
2013-10-24 10:55:00,52.25,52.25,52.15,52.23,3600.0,52.25,52.25,52.15,52.23,3600.0
2013-10-24 11:00:00,52.28,52.28,52.26,52.27,2200.0,52.28,52.28,52.26,52.27,2200.0
2013-10-24 11:05:00,52.27,52.27,52.27,52.27,400.0,52.27,52.27,52.27,52.27,400.0
2013-10-24 11:10:00,52.27,52.3,52.12,52.12,2200.0,52.27,52.3,52.12,52.12,2200.0
2013-10-24 11:15:00,52.14,52.18,52.12,52.15,2600.0,52.14,52.18,52.12,52.15,2600.0
2013-10-24 11:20:00,52.18,52.24,52.18,52.24,5800.0,52.18,52.24,52.18,52.24,5800.0
2013-10-24 11:25:00,52.19,52.19,52.14,52.14,1200.0,52.19,52.19,52.14,52.14,1200.0
2013-10-24 11:30:00,52.17,52.21,52.12,52.18,10800.0,52.17,52.21,52.12,52.18,10800.0
2013-10-24 11:35:00,52.18,52.18,52.13,52.13,3400.0,52.18,52.18,52.13,52.13,3400.0
2013-10-24 11:40:00,52.14,52.2,52.13,52.13,1600.0,52.14,52.2,52.13,52.13,1600.0
2013-10-24 11:45:00,52.15,52.22,52.11,52.22,3600.0,52.15,52.22,52.11,52.22,3600.0
2013-10-24 11:50:00,52.19,52.22,52.13,52.13,1600.0,52.19,52.22,52.13,52.13,1600.0
2013-10-24 11:55:00,52.13,52.16,52.13,52.13,600.0,52.13,52.16,52.13,52.13,600.0
2013-10-24 12:00:00,52.13,52.16,52.13,52.16,2400.0,52.13,52.16,52.13,52.16,2400.0
2013-10-24 12:05:00,52.11,52.17,52.11,52.15,3400.0,52.11,52.17,52.11,52.15,3400.0
2013-10-24 12:10:00,52.11,52.14,52.09,52.1,5600.0,52.11,52.14,52.09,52.1,5600.0
2013-10-24 12:15:00,52.13,52.14,52.05,52.08,9200.0,52.13,52.14,52.05,52.08,9200.0
2013-10-24 12:20:00,52.08,52.08,52.02,52.08,2400.0,52.08,52.08,52.02,52.08,2400.0
2013-10-24 12:25:00,52.09,52.12,52.07,52.07,4200.0,52.09,52.12,52.07,52.07,4200.0
2013-10-24 12:30:00,52.05,52.06,52.05,52.06,2000.0,52.05,52.06,52.05,52.06,2000.0
2013-10-24 12:35:00,51.99,52.05,51.99,52.04,2000.0,51.99,52.05,51.99,52.04,2000.0
2013-10-24 12:40:00,52.04,52.07,52.02,52.07,3400.0,52.04,52.07,52.02,52.07,3400.0
2013-10-24 12:45:00,52.02,52.07,51.97,51.99,26800.0,52.02,52.07,51.97,51.99,26800.0
2013-10-24 12:50:00,51.99,52.02,51.99,51.99,1000.0,51.99,52.02,51.99,51.99,1000.0
2013-10-24 12:55:00,52.02,52.02,52.01,52.02,1800.0,52.02,52.02,52.01,52.02,1800.0
2013-10-24 13:00:00,51.99,52.02,51.99,52.02,2400.0,51.99,52.02,51.99,52.02,2400.0
2013-10-24 13:05:00,52.01,52.04,52.01,52.04,2000.0,52.01,52.04,52.01,52.04,2000.0
2013-10-24 13:10:00,52.01,52.01,51.98,51.99,1400.0,52.01,52.01,51.98,51.99,1400.0
2013-10-24 13:15:00,52.02,52.03,51.99,52.02,2200.0,52.02,52.03,51.99,52.02,2200.0
2013-10-24 13:20:00,52.02,52.08,51.99,52.05,13200.0,52.02,52.08,51.99,52.05,13200.0
2013-10-24 13:25:00,52.08,52.08,52.0,52.03,10600.0,52.08,52.08,52.0,52.03,10600.0
2013-10-24 13:30:00,51.99,52.04,51.98,52.02,5200.0,51.99,52.04,51.98,52.02,5200.0
2013-10-24 13:35:00,51.98,52.01,51.97,51.98,2000.0,51.98,52.01,51.97,51.98,2000.0
2013-10-24 13:40:00,51.99,51.99,51.98,51.98,1200.0,51.99,51.99,51.98,51.98,1200.0
2013-10-24 13:45:00,51.97,52.02,51.97,52.02,4400.0,51.97,52.02,51.97,52.02,4400.0
2013-10-24 13:50:00,51.98,51.98,51.95,51.95,2000.0,51.98,51.98,51.95,51.95,2000.0
2013-10-24 13:55:00,51.93,52.02,51.92,52.02,8800.0,51.93,52.02,51.92,52.02,8800.0
2013-10-24 14:00:00,52.0,52.0,51.93,51.96,5600.0,52.0,52.0,51.93,51.96,5600.0
2013-10-24 14:05:00,51.95,52.02,51.95,52.0,14800.0,51.95,52.02,51.95,52.0,14800.0
2013-10-24 14:10:00,51.99,52.0,51.97,51.98,2600.0,51.99,52.0,51.97,51.98,2600.0
2013-10-24 14:15:00,51.98,52.06,51.98,52.04,2600.0,51.98,52.06,51.98,52.04,2600.0
2013-10-24 14:20:00,52.07,52.12,52.07,52.08,3600.0,52.07,52.12,52.07,52.08,3600.0
2013-10-24 14:25:00,52.1,52.1,52.08,52.09,1600.0,52.1,52.1,52.08,52.09,1600.0
2013-10-24 14:30:00,52.13,52.13,52.09,52.12,3200.0,52.13,52.13,52.09,52.12,3200.0
2013-10-24 14:35:00,52.12,52.16,52.12,52.16,1000.0,52.12,52.16,52.12,52.16,1000.0
2013-10-24 14:40:00,52.16,52.16,52.08,52.08,2600.0,52.16,52.16,52.08,52.08,2600.0
2013-10-24 14:45:00,52.08,52.18,52.08,52.18,4400.0,52.08,52.18,52.08,52.18,4400.0
2013-10-24 14:50:00,52.13,52.16,52.01,52.01,7000.0,52.13,52.16,52.01,52.01,7000.0
2013-10-24 14:55:00,52.02,52.02,52.02,52.02,1200.0,52.02,52.02,52.02,52.02,1200.0
2013-10-24 15:00:00,52.06,52.1,52.06,52.06,6000.0,52.06,52.1,52.06,52.06,6000.0
2013-10-24 15:05:00,52.06,52.15,52.06,52.13,8800.0,52.06,52.15,52.06,52.13,8800.0
2013-10-24 15:10:00,52.13,52.16,52.1,52.12,12400.0,52.13,52.16,52.1,52.12,12400.0
2013-10-24 15:15:00,52.13,52.16,52.1,52.1,3200.0,52.13,52.16,52.1,52.1,3200.0
2013-10-24 15:20:00,52.11,52.13,52.08,52.1,2400.0,52.11,52.13,52.08,52.1,2400.0
2013-10-24 15:25:00,52.1,52.1,52.02,52.07,5400.0,52.1,52.1,52.02,52.07,5400.0
2013-10-24 15:30:00,52.09,52.1,52.01,52.04,3600.0,52.09,52.1,52.01,52.04,3600.0
2013-10-24 15:35:00,52.01,52.05,52.01,52.03,5400.0,52.01,52.05,52.01,52.03,5400.0
2013-10-24 15:40:00,52.02,52.05,51.97,52.01,6600.0,52.02,52.05,51.97,52.01,6600.0
2013-10-24 15:45:00,52.02,52.13,52.02,52.12,10000.0,52.02,52.13,52.02,52.12,10000.0
2013-10-24 15:50:00,52.1,52.13,52.06,52.13,10600.0,52.1,52.13,52.06,52.13,10600.0
2013-10-24 15:55:00,52.12,52.12,51.97,51.98,18800.0,52.12,52.12,51.97,51.98,18800.0
2013-10-25 09:30:00,51.95,51.95,51.74,51.95,3600.0,51.95,51.95,51.74,51.95,3600.0
2013-10-25 09:35:00,52.05,52.32,52.05,52.07,1600.0,52.05,52.32,52.05,52.07,1600.0
2013-10-25 09:40:00,52.28,52.28,52.09,52.1,1000.0,52.28,52.28,52.09,52.1,1000.0
2013-10-25 09:45:00,52.17,52.19,52.13,52.13,7000.0,52.17,52.19,52.13,52.13,7000.0
2013-10-25 09:50:00,52.01,52.11,52.01,52.11,1800.0,52.01,52.11,52.01,52.11,1800.0
2013-10-25 09:55:00,52.11,52.25,52.02,52.24,3800.0,52.11,52.25,52.02,52.24,3800.0
2013-10-25 10:00:00,52.24,52.24,52.17,52.17,800.0,52.24,52.24,52.17,52.17,800.0
2013-10-25 10:05:00,52.18,52.18,51.97,51.97,7000.0,52.18,52.18,51.97,51.97,7000.0
2013-10-25 10:10:00,51.97,52.11,51.93,52.09,7200.0,51.97,52.11,51.93,52.09,7200.0
2013-10-25 10:15:00,52.1,52.24,52.1,52.24,4600.0,52.1,52.24,52.1,52.24,4600.0
2013-10-25 10:20:00,52.24,52.3,52.21,52.22,6600.0,52.24,52.3,52.21,52.22,6600.0
2013-10-25 10:25:00,52.23,52.25,52.15,52.24,4000.0,52.23,52.25,52.15,52.24,4000.0
2013-10-25 10:30:00,52.15,52.26,52.14,52.26,4200.0,52.15,52.26,52.14,52.26,4200.0
2013-10-25 10:35:00,52.26,52.26,52.26,52.26,1000.0,52.26,52.26,52.26,52.26,1000.0
2013-10-25 10:40:00,52.26,52.38,52.26,52.38,5200.0,52.26,52.38,52.26,52.38,5200.0
2013-10-25 10:45:00,52.37,52.38,52.29,52.36,6400.0,52.37,52.38,52.29,52.36,6400.0
2013-10-25 10:50:00,52.35,52.35,52.29,52.31,2400.0,52.35,52.35,52.29,52.31,2400.0
2013-10-25 10:55:00,52.31,52.31,52.16,52.21,4000.0,52.31,52.31,52.16,52.21,4000.0
2013-10-25 11:00:00,52.23,52.27,52.23,52.27,1000.0,52.23,52.27,52.23,52.27,1000.0
2013-10-25 11:05:00,52.26,52.33,52.26,52.33,3800.0,52.26,52.33,52.26,52.33,3800.0
2013-10-25 11:10:00,52.33,52.38,52.28,52.36,6400.0,52.33,52.38,52.28,52.36,6400.0
2013-10-25 11:15:00,52.35,52.39,52.34,52.34,2800.0,52.35,52.39,52.34,52.34,2800.0
2013-10-25 11:20:00,52.28,52.29,52.27,52.27,800.0,52.28,52.29,52.27,52.27,800.0
2013-10-25 11:25:00,52.28,52.42,52.27,52.42,11800.0,52.28,52.42,52.27,52.42,11800.0
2013-10-25 11:30:00,52.42,52.44,52.36,52.44,37600.0,52.42,52.44,52.36,52.44,37600.0
2013-10-25 11:35:00,52.38,52.39,52.31,52.31,2600.0,52.38,52.39,52.31,52.31,2600.0
2013-10-25 11:40:00,52.33,52.33,52.32,52.32,800.0,52.33,52.33,52.32,52.32,800.0
2013-10-25 11:45:00,52.37,52.37,52.23,52.29,3400.0,52.37,52.37,52.23,52.29,3400.0
2013-10-25 11:50:00,52.29,52.38,52.23,52.37,5000.0,52.29,52.38,52.23,52.37,5000.0
2013-10-25 11:55:00,52.37,52.37,52.35,52.37,1800.0,52.37,52.37,52.35,52.37,1800.0
2013-10-25 12:00:00,52.34,52.37,52.24,52.29,3200.0,52.34,52.37,52.24,52.29,3200.0
2013-10-25 12:05:00,52.28,52.38,52.21,52.38,5000.0,52.28,52.38,52.21,52.38,5000.0
2013-10-25 12:10:00,52.38,52.38,52.22,52.25,2800.0,52.38,52.38,52.22,52.25,2800.0
2013-10-25 12:15:00,52.25,52.29,52.25,52.29,400.0,52.25,52.29,52.25,52.29,400.0
2013-10-25 12:20:00,52.29,52.29,52.23,52.23,1000.0,52.29,52.29,52.23,52.23,1000.0
2013-10-25 12:25:00,52.28,52.37,52.23,52.29,4000.0,52.28,52.37,52.23,52.29,4000.0
2013-10-25 12:30:00,52.3,52.3,52.27,52.27,2000.0,52.3,52.3,52.27,52.27,2000.0
2013-10-25 12:35:00,52.27,52.27,52.22,52.22,1200.0,52.27,52.27,52.22,52.22,1200.0
2013-10-25 12:40:00,52.29,52.35,52.29,52.35,3200.0,52.29,52.35,52.29,52.35,3200.0
2013-10-25 12:45:00,52.3,52.46,52.29,52.46,6200.0,52.3,52.46,52.29,52.46,6200.0
2013-10-25 12:50:00,52.44,52.46,52.41,52.42,2400.0,52.44,52.46,52.41,52.42,2400.0
2013-10-25 12:55:00,52.41,52.42,52.36,52.37,4200.0,52.41,52.42,52.36,52.37,4200.0
2013-10-25 13:00:00,52.32,52.35,52.32,52.35,1400.0,52.32,52.35,52.32,52.35,1400.0
2013-10-25 13:05:00,52.35,52.35,52.32,52.35,1600.0,52.35,52.35,52.32,52.35,1600.0
2013-10-25 13:10:00,52.34,52.34,52.29,52.32,3000.0,52.34,52.34,52.29,52.32,3000.0
2013-10-25 13:15:00,52.34,52.36,52.24,52.24,3400.0,52.34,52.36,52.24,52.24,3400.0
2013-10-25 13:20:00,52.25,52.29,52.24,52.29,3400.0,52.25,52.29,52.24,52.29,3400.0
2013-10-25 13:25:00,52.29,52.32,52.29,52.32,1400.0,52.29,52.32,52.29,52.32,1400.0
2013-10-25 13:30:00,52.25,52.25,52.24,52.24,800.0,52.25,52.25,52.24,52.24,800.0
2013-10-25 13:35:00,52.25,52.27,52.24,52.24,800.0,52.25,52.27,52.24,52.24,800.0
2013-10-25 13:40:00,52.25,52.31,52.24,52.25,3800.0,52.25,52.31,52.24,52.25,3800.0
2013-10-25 13:45:00,52.25,52.27,52.25,52.27,1000.0,52.25,52.27,52.25,52.27,1000.0
2013-10-25 13:50:00,52.26,52.35,52.23,52.26,2600.0,52.26,52.35,52.23,52.26,2600.0
2013-10-25 13:55:00,52.31,52.31,52.26,52.26,1400.0,52.31,52.31,52.26,52.26,1400.0
2013-10-25 14:00:00,52.27,52.31,52.26,52.26,2000.0,52.27,52.31,52.26,52.26,2000.0
2013-10-25 14:05:00,52.26,52.35,52.21,52.35,8000.0,52.26,52.35,52.21,52.35,8000.0
2013-10-25 14:10:00,52.3,52.4,52.29,52.36,9000.0,52.3,52.4,52.29,52.36,9000.0
2013-10-25 14:15:00,52.36,52.38,52.29,52.29,7200.0,52.36,52.38,52.29,52.29,7200.0
2013-10-25 14:20:00,52.3,52.34,52.27,52.28,2400.0,52.3,52.34,52.27,52.28,2400.0
2013-10-25 14:25:00,52.28,52.3,52.28,52.3,400.0,52.28,52.3,52.28,52.3,400.0
2013-10-25 14:30:00,52.28,52.28,52.24,52.24,7200.0,52.28,52.28,52.24,52.24,7200.0
2013-10-25 14:35:00,52.27,52.32,52.27,52.27,6000.0,52.27,52.32,52.27,52.27,6000.0
2013-10-25 14:40:00,52.32,52.35,52.27,52.32,8000.0,52.32,52.35,52.27,52.32,8000.0
2013-10-25 14:45:00,52.37,52.38,52.32,52.38,4600.0,52.37,52.38,52.32,52.38,4600.0
2013-10-25 14:50:00,52.38,52.38,52.33,52.36,3600.0,52.38,52.38,52.33,52.36,3600.0
2013-10-25 14:55:00,52.36,52.42,52.35,52.4,4800.0,52.36,52.42,52.35,52.4,4800.0
2013-10-25 15:00:00,52.38,52.38,52.31,52.31,4000.0,52.38,52.38,52.31,52.31,4000.0
2013-10-25 15:05:00,52.33,52.33,52.24,52.25,8800.0,52.33,52.33,52.24,52.25,8800.0
2013-10-25 15:10:00,52.29,52.36,52.27,52.31,10200.0,52.29,52.36,52.27,52.31,10200.0
2013-10-25 15:15:00,52.28,52.33,52.27,52.28,3800.0,52.28,52.33,52.27,52.28,3800.0
2013-10-25 15:20:00,52.26,52.28,52.23,52.27,11400.0,52.26,52.28,52.23,52.27,11400.0
2013-10-25 15:25:00,52.25,52.27,52.23,52.26,10200.0,52.25,52.27,52.23,52.26,10200.0
2013-10-25 15:30:00,52.27,52.33,52.27,52.29,4400.0,52.27,52.33,52.27,52.29,4400.0
2013-10-25 15:35:00,52.29,52.29,52.2,52.25,11200.0,52.29,52.29,52.2,52.25,11200.0
2013-10-25 15:40:00,52.25,52.27,52.25,52.27,12600.0,52.25,52.27,52.25,52.27,12600.0
2013-10-25 15:45:00,52.27,52.32,52.27,52.31,11800.0,52.27,52.32,52.27,52.31,11800.0
2013-10-25 15:50:00,52.29,52.3,52.24,52.26,16400.0,52.29,52.3,52.24,52.26,16400.0
2013-10-25 15:55:00,52.26,52.31,52.24,52.31,24600.0,52.26,52.31,52.24,52.31,24600.0
2013-10-28 09:30:00,52.19,52.19,52.19,52.19,3800.0,52.19,52.19,52.19,52.19,3800.0
2013-10-28 09:35:00,52.03,52.22,52.03,52.14,600.0,52.03,52.22,52.03,52.14,600.0
2013-10-28 09:40:00,52.24,52.3,52.24,52.3,600.0,52.24,52.3,52.24,52.3,600.0
2013-10-28 09:45:00,52.45,52.5,52.45,52.5,3600.0,52.45,52.5,52.45,52.5,3600.0
2013-10-28 09:50:00,52.5,52.5,52.39,52.39,400.0,52.5,52.5,52.39,52.39,400.0
2013-10-28 09:55:00,52.48,52.69,52.48,52.63,19000.0,52.48,52.69,52.48,52.63,19000.0
2013-10-28 10:00:00,52.67,52.77,52.64,52.77,7000.0,52.67,52.77,52.64,52.77,7000.0
2013-10-28 10:05:00,52.83,52.9,52.73,52.9,6000.0,52.83,52.9,52.73,52.9,6000.0
2013-10-28 10:10:00,52.87,52.97,52.87,52.97,4400.0,52.87,52.97,52.87,52.97,4400.0
2013-10-28 10:15:00,52.96,53.07,52.96,53.07,4800.0,52.96,53.07,52.96,53.07,4800.0
2013-10-28 10:20:00,53.1,53.1,53.02,53.06,3000.0,53.1,53.1,53.02,53.06,3000.0
2013-10-28 10:25:00,53.02,53.1,52.97,52.97,9600.0,53.02,53.1,52.97,52.97,9600.0
2013-10-28 10:30:00,52.94,53.01,52.88,52.93,8400.0,52.94,53.01,52.88,52.93,8400.0
2013-10-28 10:35:00,52.98,53.01,52.9,52.94,6400.0,52.98,53.01,52.9,52.94,6400.0
2013-10-28 10:40:00,52.94,52.94,52.94,52.94,200.0,52.94,52.94,52.94,52.94,200.0
2013-10-28 10:45:00,52.96,52.97,52.83,52.85,4200.0,52.96,52.97,52.83,52.85,4200.0
2013-10-28 10:50:00,52.83,52.83,52.74,52.75,5800.0,52.83,52.83,52.74,52.75,5800.0
2013-10-28 10:55:00,52.7,52.7,52.62,52.63,10200.0,52.7,52.7,52.62,52.63,10200.0
2013-10-28 11:00:00,52.63,52.63,52.6,52.6,1800.0,52.63,52.63,52.6,52.6,1800.0
2013-10-28 11:05:00,52.6,52.71,52.49,52.71,14400.0,52.6,52.71,52.49,52.71,14400.0
2013-10-28 11:10:00,52.66,52.76,52.6,52.71,8600.0,52.66,52.76,52.6,52.71,8600.0
2013-10-28 11:15:00,52.71,52.71,52.71,52.71,200.0,52.71,52.71,52.71,52.71,200.0
2013-10-28 11:20:00,52.72,52.72,52.72,52.72,200.0,52.72,52.72,52.72,52.72,200.0
2013-10-28 11:25:00,52.73,52.77,52.6,52.74,19200.0,52.73,52.77,52.6,52.74,19200.0
2013-10-28 11:30:00,52.77,52.77,52.77,52.77,400.0,52.77,52.77,52.77,52.77,400.0
2013-10-28 11:35:00,52.81,52.81,52.81,52.81,1000.0,52.81,52.81,52.81,52.81,1000.0
2013-10-28 11:40:00,52.81,52.83,52.78,52.83,2600.0,52.81,52.83,52.78,52.83,2600.0
2013-10-28 11:45:00,52.84,52.97,52.84,52.85,11000.0,52.84,52.97,52.84,52.85,11000.0
2013-10-28 11:50:00,52.88,52.89,52.85,52.89,3000.0,52.88,52.89,52.85,52.89,3000.0
2013-10-28 11:55:00,52.91,52.95,52.84,52.88,6200.0,52.91,52.95,52.84,52.88,6200.0
2013-10-28 12:00:00,52.91,52.91,52.91,52.91,400.0,52.91,52.91,52.91,52.91,400.0
2013-10-28 12:05:00,52.85,52.9,52.85,52.9,600.0,52.85,52.9,52.85,52.9,600.0
2013-10-28 12:10:00,52.87,52.87,52.87,52.87,400.0,52.87,52.87,52.87,52.87,400.0
2013-10-28 12:15:00,52.9,52.9,52.9,52.9,400.0,52.9,52.9,52.9,52.9,400.0
2013-10-28 12:20:00,52.9,52.93,52.9,52.9,2400.0,52.9,52.93,52.9,52.9,2400.0
2013-10-28 12:25:00,52.95,52.95,52.89,52.93,4200.0,52.95,52.95,52.89,52.93,4200.0
2013-10-28 12:30:00,52.94,52.94,52.94,52.94,200.0,52.94,52.94,52.94,52.94,200.0
2013-10-28 12:35:00,52.91,52.91,52.91,52.91,400.0,52.91,52.91,52.91,52.91,400.0
2013-10-28 12:40:00,52.91,52.97,52.91,52.96,4200.0,52.91,52.97,52.91,52.96,4200.0
2013-10-28 12:45:00,52.96,52.99,52.94,52.99,5000.0,52.96,52.99,52.94,52.99,5000.0
2013-10-28 12:50:00,52.96,52.99,52.94,52.97,10000.0,52.96,52.99,52.94,52.97,10000.0
2013-10-28 12:55:00,52.97,52.99,52.96,52.97,5800.0,52.97,52.99,52.96,52.97,5800.0
2013-10-28 13:00:00,52.98,53.07,52.98,53.05,3400.0,52.98,53.07,52.98,53.05,3400.0
2013-10-28 13:05:00,53.05,53.13,53.05,53.12,9200.0,53.05,53.13,53.05,53.12,9200.0
2013-10-28 13:10:00,53.12,53.15,53.11,53.15,1800.0,53.12,53.15,53.11,53.15,1800.0
2013-10-28 13:15:00,53.09,53.14,53.09,53.14,1800.0,53.09,53.14,53.09,53.14,1800.0
2013-10-28 13:20:00,53.15,53.15,53.1,53.14,5600.0,53.15,53.15,53.1,53.14,5600.0
2013-10-28 13:25:00,53.13,53.13,53.13,53.13,400.0,53.13,53.13,53.13,53.13,400.0
2013-10-28 13:30:00,53.13,53.25,53.13,53.19,22000.0,53.13,53.25,53.13,53.19,22000.0
2013-10-28 13:35:00,53.17,53.17,53.13,53.16,2600.0,53.17,53.17,53.13,53.16,2600.0
2013-10-28 13:40:00,53.16,53.24,53.16,53.2,7000.0,53.16,53.24,53.16,53.2,7000.0
2013-10-28 13:45:00,53.21,53.21,53.19,53.19,600.0,53.21,53.21,53.19,53.19,600.0
2013-10-28 13:50:00,53.21,53.21,53.19,53.21,2000.0,53.21,53.21,53.19,53.21,2000.0
2013-10-28 13:55:00,53.2,53.21,53.17,53.2,3000.0,53.2,53.21,53.17,53.2,3000.0
2013-10-28 14:00:00,53.22,53.31,53.17,53.26,15000.0,53.22,53.31,53.17,53.26,15000.0
2013-10-28 14:05:00,53.26,53.31,53.2,53.31,5000.0,53.26,53.31,53.2,53.31,5000.0
2013-10-28 14:10:00,53.31,53.32,53.26,53.26,10600.0,53.31,53.32,53.26,53.26,10600.0
2013-10-28 14:15:00,53.29,53.38,53.29,53.35,11000.0,53.29,53.38,53.29,53.35,11000.0
2013-10-28 14:20:00,53.29,53.45,53.29,53.38,17400.0,53.29,53.45,53.29,53.38,17400.0
2013-10-28 14:25:00,53.38,53.42,53.37,53.4,8000.0,53.38,53.42,53.37,53.4,8000.0
2013-10-28 14:30:00,53.38,53.45,53.37,53.4,10000.0,53.38,53.45,53.37,53.4,10000.0
2013-10-28 14:35:00,53.39,53.41,53.33,53.33,5600.0,53.39,53.41,53.33,53.33,5600.0
2013-10-28 14:40:00,53.35,53.44,53.35,53.38,8400.0,53.35,53.44,53.35,53.38,8400.0
2013-10-28 14:45:00,53.41,53.45,53.41,53.45,3200.0,53.41,53.45,53.41,53.45,3200.0
2013-10-28 14:50:00,53.43,53.44,53.41,53.42,7800.0,53.43,53.44,53.41,53.42,7800.0
2013-10-28 14:55:00,53.4,53.63,53.4,53.56,11600.0,53.4,53.63,53.4,53.56,11600.0
2013-10-28 15:00:00,53.55,53.55,53.41,53.42,11400.0,53.55,53.55,53.41,53.42,11400.0
2013-10-28 15:05:00,53.4,53.53,53.4,53.49,18600.0,53.4,53.53,53.4,53.49,18600.0
2013-10-28 15:10:00,53.49,53.63,53.41,53.48,30000.0,53.49,53.63,53.41,53.48,30000.0
2013-10-28 15:15:00,53.47,53.57,53.46,53.5,23800.0,53.47,53.57,53.46,53.5,23800.0
2013-10-28 15:20:00,53.5,53.5,53.38,53.44,19200.0,53.5,53.5,53.38,53.44,19200.0
2013-10-28 15:25:00,53.44,53.53,53.44,53.5,14000.0,53.44,53.53,53.44,53.5,14000.0
2013-10-28 15:30:00,53.48,53.52,53.43,53.49,12800.0,53.48,53.52,53.43,53.49,12800.0
2013-10-28 15:35:00,53.47,53.54,53.44,53.49,12600.0,53.47,53.54,53.44,53.49,12600.0
2013-10-28 15:40:00,53.51,53.54,53.48,53.53,14800.0,53.51,53.54,53.48,53.53,14800.0
2013-10-28 15:45:00,53.52,53.54,53.45,53.48,15000.0,53.52,53.54,53.45,53.48,15000.0
2013-10-28 15:50:00,53.48,53.58,53.48,53.56,32600.0,53.48,53.58,53.48,53.56,32600.0
2013-10-28 15:55:00,53.57,53.71,53.52,53.71,73000.0,53.57,53.71,53.52,53.71,73000.0
2013-10-29 09:30:00,53.77,54.22,53.77,54.22,3800.0,53.77,54.22,53.77,54.22,3800.0
2013-10-29 09:35:00,54.2,54.2,53.85,53.95,1600.0,54.2,54.2,53.85,53.95,1600.0
2013-10-29 09:40:00,53.98,54.38,53.98,54.33,14400.0,53.98,54.38,53.98,54.33,14400.0
2013-10-29 09:45:00,54.31,54.31,53.85,54.02,61000.0,54.31,54.31,53.85,54.02,61000.0
2013-10-29 09:50:00,53.98,53.99,53.85,53.86,5600.0,53.98,53.99,53.85,53.86,5600.0
2013-10-29 09:55:00,53.89,53.97,53.8,53.97,3800.0,53.89,53.97,53.8,53.97,3800.0
2013-10-29 10:00:00,53.9,54.04,53.84,53.9,5200.0,53.9,54.04,53.84,53.9,5200.0
2013-10-29 10:05:00,53.9,53.9,53.71,53.74,4400.0,53.9,53.9,53.71,53.74,4400.0
2013-10-29 10:10:00,53.74,53.81,53.74,53.81,1400.0,53.74,53.81,53.74,53.81,1400.0
2013-10-29 10:15:00,53.81,53.81,53.69,53.69,2600.0,53.81,53.81,53.69,53.69,2600.0
2013-10-29 10:20:00,53.77,53.79,53.7,53.77,4200.0,53.77,53.79,53.7,53.77,4200.0
2013-10-29 10:25:00,53.74,53.76,53.73,53.74,2200.0,53.74,53.76,53.73,53.74,2200.0
2013-10-29 10:30:00,53.76,53.8,53.74,53.76,6400.0,53.76,53.8,53.74,53.76,6400.0
2013-10-29 10:35:00,53.76,53.76,53.66,53.67,2200.0,53.76,53.76,53.66,53.67,2200.0
2013-10-29 10:40:00,53.69,53.71,53.62,53.63,2400.0,53.69,53.71,53.62,53.63,2400.0
2013-10-29 10:45:00,53.63,53.65,53.57,53.58,4600.0,53.63,53.65,53.57,53.58,4600.0
2013-10-29 10:50:00,53.62,53.65,53.46,53.63,40200.0,53.62,53.65,53.46,53.63,40200.0
2013-10-29 10:55:00,53.63,53.63,53.56,53.59,1800.0,53.63,53.63,53.56,53.59,1800.0
2013-10-29 11:00:00,53.59,53.71,53.58,53.71,2600.0,53.59,53.71,53.58,53.71,2600.0
2013-10-29 11:05:00,53.71,53.71,53.63,53.64,3800.0,53.71,53.71,53.63,53.64,3800.0
2013-10-29 11:10:00,53.67,53.73,53.67,53.71,4000.0,53.67,53.73,53.67,53.71,4000.0
2013-10-29 11:15:00,53.69,53.88,53.64,53.82,23400.0,53.69,53.88,53.64,53.82,23400.0
2013-10-29 11:20:00,53.82,53.88,53.81,53.86,3800.0,53.82,53.88,53.81,53.86,3800.0
2013-10-29 11:25:00,53.83,53.98,53.83,53.97,7600.0,53.83,53.98,53.83,53.97,7600.0
2013-10-29 11:30:00,53.97,53.98,53.84,53.85,6400.0,53.97,53.98,53.84,53.85,6400.0
2013-10-29 11:35:00,53.85,53.86,53.81,53.86,3800.0,53.85,53.86,53.81,53.86,3800.0
2013-10-29 11:40:00,53.84,53.93,53.81,53.84,14200.0,53.84,53.93,53.81,53.84,14200.0
2013-10-29 11:45:00,53.76,53.9,53.7,53.87,26400.0,53.76,53.9,53.7,53.87,26400.0
2013-10-29 11:50:00,53.84,53.88,53.82,53.85,5600.0,53.84,53.88,53.82,53.85,5600.0
2013-10-29 11:55:00,53.92,53.92,53.85,53.88,2400.0,53.92,53.92,53.85,53.88,2400.0
2013-10-29 12:00:00,53.88,53.98,53.88,53.98,4600.0,53.88,53.98,53.88,53.98,4600.0
2013-10-29 12:05:00,53.97,53.98,53.92,53.98,5200.0,53.97,53.98,53.92,53.98,5200.0
2013-10-29 12:10:00,53.96,53.97,53.85,53.85,5600.0,53.96,53.97,53.85,53.85,5600.0
2013-10-29 12:15:00,53.85,53.91,53.83,53.84,24800.0,53.85,53.91,53.83,53.84,24800.0
2013-10-29 12:20:00,53.85,53.95,53.85,53.88,12600.0,53.85,53.95,53.85,53.88,12600.0
2013-10-29 12:25:00,53.88,53.99,53.87,53.96,6800.0,53.88,53.99,53.87,53.96,6800.0
2013-10-29 12:30:00,53.99,54.01,53.94,53.98,4800.0,53.99,54.01,53.94,53.98,4800.0
2013-10-29 12:35:00,53.9,54.03,53.9,54.03,7800.0,53.9,54.03,53.9,54.03,7800.0
2013-10-29 12:40:00,53.99,54.11,53.95,54.08,23200.0,53.99,54.11,53.95,54.08,23200.0
2013-10-29 12:45:00,54.01,54.1,53.97,54.04,14600.0,54.01,54.1,53.97,54.04,14600.0
2013-10-29 12:50:00,54.0,54.09,53.86,54.06,34200.0,54.0,54.09,53.86,54.06,34200.0
2013-10-29 12:55:00,54.05,54.13,54.05,54.1,11000.0,54.05,54.13,54.05,54.1,11000.0
2013-10-29 13:00:00,54.1,54.12,54.01,54.02,6000.0,54.1,54.12,54.01,54.02,6000.0
2013-10-29 13:05:00,54.0,54.08,53.98,54.04,14000.0,54.0,54.08,53.98,54.04,14000.0
2013-10-29 13:10:00,54.02,54.07,53.99,54.0,11200.0,54.02,54.07,53.99,54.0,11200.0
2013-10-29 13:15:00,53.95,53.98,53.91,53.92,10800.0,53.95,53.98,53.91,53.92,10800.0
2013-10-29 13:20:00,53.84,53.89,53.76,53.77,7800.0,53.84,53.89,53.76,53.77,7800.0
2013-10-29 13:25:00,53.76,53.76,53.63,53.67,5200.0,53.76,53.76,53.63,53.67,5200.0
2013-10-29 13:30:00,53.67,53.72,53.66,53.68,2600.0,53.67,53.72,53.66,53.68,2600.0
2013-10-29 13:35:00,53.67,53.67,53.56,53.56,1400.0,53.67,53.67,53.56,53.56,1400.0
2013-10-29 13:40:00,53.55,53.61,53.55,53.61,2600.0,53.55,53.61,53.55,53.61,2600.0
2013-10-29 13:45:00,53.61,53.68,53.61,53.67,2800.0,53.61,53.68,53.61,53.67,2800.0
2013-10-29 13:50:00,53.68,53.68,53.54,53.58,11200.0,53.68,53.68,53.54,53.58,11200.0
2013-10-29 13:55:00,53.58,53.58,53.56,53.56,1400.0,53.58,53.58,53.56,53.56,1400.0
2013-10-29 14:00:00,53.56,53.56,53.5,53.51,6200.0,53.56,53.56,53.5,53.51,6200.0
2013-10-29 14:05:00,53.51,53.6,53.51,53.52,5400.0,53.51,53.6,53.51,53.52,5400.0
2013-10-29 14:10:00,53.59,53.59,53.5,53.52,4400.0,53.59,53.59,53.5,53.52,4400.0
2013-10-29 14:15:00,53.55,53.55,53.5,53.54,4800.0,53.55,53.55,53.5,53.54,4800.0
2013-10-29 14:20:00,53.54,53.66,53.54,53.66,10600.0,53.54,53.66,53.54,53.66,10600.0
2013-10-29 14:25:00,53.66,53.67,53.59,53.59,8000.0,53.66,53.67,53.59,53.59,8000.0
2013-10-29 14:30:00,53.63,53.67,53.59,53.67,4000.0,53.63,53.67,53.59,53.67,4000.0
2013-10-29 14:35:00,53.67,53.68,53.6,53.62,7800.0,53.67,53.68,53.6,53.62,7800.0
2013-10-29 14:40:00,53.6,53.64,53.59,53.63,6000.0,53.6,53.64,53.59,53.63,6000.0
2013-10-29 14:45:00,53.63,53.7,53.63,53.69,8000.0,53.63,53.7,53.63,53.69,8000.0
2013-10-29 14:50:00,53.71,53.78,53.71,53.76,8000.0,53.71,53.78,53.71,53.76,8000.0
2013-10-29 14:55:00,53.74,53.88,53.74,53.88,29800.0,53.74,53.88,53.74,53.88,29800.0
2013-10-29 15:00:00,53.87,53.91,53.78,53.88,13000.0,53.87,53.91,53.78,53.88,13000.0
2013-10-29 15:05:00,53.88,53.91,53.86,53.88,10800.0,53.88,53.91,53.86,53.88,10800.0
2013-10-29 15:10:00,53.87,53.96,53.85,53.96,15400.0,53.87,53.96,53.85,53.96,15400.0
2013-10-29 15:15:00,53.95,54.02,53.95,54.0,12800.0,53.95,54.02,53.95,54.0,12800.0
2013-10-29 15:20:00,53.99,54.03,53.96,54.03,17400.0,53.99,54.03,53.96,54.03,17400.0
2013-10-29 15:25:00,54.02,54.06,54.02,54.05,11400.0,54.02,54.06,54.02,54.05,11400.0
2013-10-29 15:30:00,54.05,54.06,53.97,54.05,13600.0,54.05,54.06,53.97,54.05,13600.0
2013-10-29 15:35:00,54.05,54.05,54.01,54.03,15400.0,54.05,54.05,54.01,54.03,15400.0
2013-10-29 15:40:00,54.02,54.07,54.01,54.05,19000.0,54.02,54.07,54.01,54.05,19000.0
2013-10-29 15:45:00,54.03,54.07,54.02,54.05,23000.0,54.03,54.07,54.02,54.05,23000.0
2013-10-29 15:50:00,54.04,54.06,53.97,54.06,33600.0,54.04,54.06,53.97,54.06,33600.0
2013-10-29 15:55:00,54.06,54.2,54.05,54.19,59800.0,54.06,54.2,54.05,54.19,59800.0
2013-10-30 09:30:00,54.09,54.39,54.09,54.23,2800.0,54.09,54.39,54.09,54.23,2800.0
2013-10-30 09:35:00,54.34,54.34,54.33,54.33,400.0,54.34,54.34,54.33,54.33,400.0
2013-10-30 09:40:00,54.35,54.35,54.23,54.33,600.0,54.35,54.35,54.23,54.33,600.0
2013-10-30 09:45:00,54.2,54.2,54.2,54.2,200.0,54.2,54.2,54.2,54.2,200.0
2013-10-30 09:50:00,54.28,54.28,54.2,54.23,2000.0,54.28,54.28,54.2,54.23,2000.0
2013-10-30 09:55:00,54.21,54.21,54.08,54.08,1600.0,54.21,54.21,54.08,54.08,1600.0
2013-10-30 10:00:00,54.0,54.01,54.0,54.0,800.0,54.0,54.01,54.0,54.0,800.0
2013-10-30 10:05:00,53.98,54.0,53.94,53.94,1000.0,53.98,54.0,53.94,53.94,1000.0
2013-10-30 10:10:00,53.9,53.95,53.83,53.83,6600.0,53.9,53.95,53.83,53.83,6600.0
2013-10-30 10:15:00,53.91,53.97,53.89,53.96,3800.0,53.91,53.97,53.89,53.96,3800.0
2013-10-30 10:20:00,53.95,53.95,53.9,53.91,2200.0,53.95,53.95,53.9,53.91,2200.0
2013-10-30 10:25:00,53.95,53.98,53.89,53.96,6200.0,53.95,53.98,53.89,53.96,6200.0
2013-10-30 10:30:00,53.96,54.01,53.96,53.99,2000.0,53.96,54.01,53.96,53.99,2000.0
2013-10-30 10:35:00,53.99,54.1,53.88,53.95,10600.0,53.99,54.1,53.88,53.95,10600.0
2013-10-30 10:40:00,53.93,54.08,53.92,54.08,6800.0,53.93,54.08,53.92,54.08,6800.0
2013-10-30 10:45:00,54.09,54.11,54.02,54.05,3600.0,54.09,54.11,54.02,54.05,3600.0
2013-10-30 10:50:00,54.03,54.07,54.03,54.07,1400.0,54.03,54.07,54.03,54.07,1400.0
2013-10-30 10:55:00,54.08,54.1,54.07,54.1,1000.0,54.08,54.1,54.07,54.1,1000.0
2013-10-30 11:00:00,54.08,54.1,54.07,54.09,2600.0,54.08,54.1,54.07,54.09,2600.0
2013-10-30 11:05:00,54.1,54.13,54.08,54.12,2400.0,54.1,54.13,54.08,54.12,2400.0
2013-10-30 11:10:00,54.1,54.16,54.1,54.16,3000.0,54.1,54.16,54.1,54.16,3000.0
2013-10-30 11:15:00,54.16,54.16,54.1,54.1,600.0,54.16,54.16,54.1,54.1,600.0
2013-10-30 11:20:00,54.1,54.13,53.88,53.88,8800.0,54.1,54.13,53.88,53.88,8800.0
2013-10-30 11:25:00,53.87,54.01,53.86,53.96,6600.0,53.87,54.01,53.86,53.96,6600.0
2013-10-30 11:30:00,53.96,54.04,53.93,54.04,2600.0,53.96,54.04,53.93,54.04,2600.0
2013-10-30 11:35:00,53.93,53.95,53.92,53.92,1600.0,53.93,53.95,53.92,53.92,1600.0
2013-10-30 11:40:00,53.96,54.05,53.82,53.87,10800.0,53.96,54.05,53.82,53.87,10800.0
2013-10-30 11:45:00,53.87,53.87,53.82,53.83,5000.0,53.87,53.87,53.82,53.83,5000.0
2013-10-30 11:50:00,53.72,53.75,53.72,53.75,800.0,53.72,53.75,53.72,53.75,800.0
2013-10-30 11:55:00,53.76,53.85,53.76,53.77,16800.0,53.76,53.85,53.76,53.77,16800.0
2013-10-30 12:00:00,53.79,53.91,53.75,53.9,28200.0,53.79,53.91,53.75,53.9,28200.0
2013-10-30 12:05:00,53.95,54.02,53.85,54.02,5000.0,53.95,54.02,53.85,54.02,5000.0
2013-10-30 12:10:00,54.02,54.02,53.95,53.96,2000.0,54.02,54.02,53.95,53.96,2000.0
2013-10-30 12:15:00,53.94,53.98,53.94,53.95,4400.0,53.94,53.98,53.94,53.95,4400.0
2013-10-30 12:20:00,53.97,53.97,53.89,53.92,4200.0,53.97,53.97,53.89,53.92,4200.0
2013-10-30 12:25:00,53.93,54.04,53.93,53.98,4200.0,53.93,54.04,53.93,53.98,4200.0
2013-10-30 12:30:00,53.98,53.98,53.98,53.98,0.0,53.98,53.98,53.98,53.98,0.0
2013-10-30 12:35:00,53.98,53.98,53.98,53.98,0.0,53.98,53.98,53.98,53.98,0.0
2013-10-30 12:40:00,53.98,54.09,53.98,54.08,3800.0,53.98,54.09,53.98,54.08,3800.0
2013-10-30 12:45:00,54.07,54.07,54.02,54.02,400.0,54.07,54.07,54.02,54.02,400.0
2013-10-30 12:50:00,54.03,54.03,54.03,54.03,800.0,54.03,54.03,54.03,54.03,800.0
2013-10-30 12:55:00,54.06,54.07,54.04,54.07,2000.0,54.06,54.07,54.04,54.07,2000.0
2013-10-30 13:00:00,54.07,54.08,53.97,53.97,1400.0,54.07,54.08,53.97,53.97,1400.0
2013-10-30 13:05:00,54.03,54.03,54.02,54.02,600.0,54.03,54.03,54.02,54.02,600.0
2013-10-30 13:10:00,54.04,54.04,54.04,54.04,200.0,54.04,54.04,54.04,54.04,200.0
2013-10-30 13:15:00,54.04,54.04,54.03,54.04,1200.0,54.04,54.04,54.03,54.04,1200.0
2013-10-30 13:20:00,54.02,54.02,54.0,54.0,4400.0,54.02,54.02,54.0,54.0,4400.0
2013-10-30 13:25:00,54.01,54.04,53.99,54.03,3000.0,54.01,54.04,53.99,54.03,3000.0
2013-10-30 13:30:00,54.02,54.02,54.02,54.02,600.0,54.02,54.02,54.02,54.02,600.0
2013-10-30 13:35:00,54.02,54.04,53.98,54.03,2200.0,54.02,54.04,53.98,54.03,2200.0
2013-10-30 13:40:00,54.02,54.07,54.02,54.07,1800.0,54.02,54.07,54.02,54.07,1800.0
2013-10-30 13:45:00,54.06,54.06,54.03,54.03,600.0,54.06,54.06,54.03,54.03,600.0
2013-10-30 13:50:00,54.02,54.02,53.98,54.02,1400.0,54.02,54.02,53.98,54.02,1400.0
2013-10-30 13:55:00,53.98,53.99,53.97,53.98,4400.0,53.98,53.99,53.97,53.98,4400.0
2013-10-30 14:00:00,53.97,54.06,53.85,53.85,7400.0,53.97,54.06,53.85,53.85,7400.0
2013-10-30 14:05:00,54.02,54.15,53.99,53.99,4400.0,54.02,54.15,53.99,53.99,4400.0
2013-10-30 14:10:00,54.05,54.09,54.01,54.01,2200.0,54.05,54.09,54.01,54.01,2200.0
2013-10-30 14:15:00,53.96,53.99,53.93,53.93,3200.0,53.96,53.99,53.93,53.93,3200.0
2013-10-30 14:20:00,53.91,53.92,53.77,53.87,2200.0,53.91,53.92,53.77,53.87,2200.0
2013-10-30 14:25:00,53.81,53.87,53.81,53.86,2600.0,53.81,53.87,53.81,53.86,2600.0
2013-10-30 14:30:00,53.86,53.97,53.81,53.95,7200.0,53.86,53.97,53.81,53.95,7200.0
2013-10-30 14:35:00,53.95,53.98,53.94,53.94,1400.0,53.95,53.98,53.94,53.94,1400.0
2013-10-30 14:40:00,53.92,53.92,53.82,53.82,1800.0,53.92,53.92,53.82,53.82,1800.0
2013-10-30 14:45:00,53.8,53.92,53.78,53.88,7600.0,53.8,53.92,53.78,53.88,7600.0
2013-10-30 14:50:00,53.88,53.88,53.82,53.85,1600.0,53.88,53.88,53.82,53.85,1600.0
2013-10-30 14:55:00,53.86,53.96,53.83,53.93,3600.0,53.86,53.96,53.83,53.93,3600.0
2013-10-30 15:00:00,53.93,53.93,53.88,53.88,1600.0,53.93,53.93,53.88,53.88,1600.0
2013-10-30 15:05:00,53.9,53.96,53.87,53.89,7200.0,53.9,53.96,53.87,53.89,7200.0
2013-10-30 15:10:00,53.89,53.89,53.81,53.81,2000.0,53.89,53.89,53.81,53.81,2000.0
2013-10-30 15:15:00,53.85,53.9,53.81,53.9,8000.0,53.85,53.9,53.81,53.9,8000.0
2013-10-30 15:20:00,53.87,53.88,53.83,53.84,2600.0,53.87,53.88,53.83,53.84,2600.0
2013-10-30 15:25:00,53.88,53.99,53.85,53.99,18600.0,53.88,53.99,53.85,53.99,18600.0
2013-10-30 15:30:00,53.98,54.01,53.95,54.01,6600.0,53.98,54.01,53.95,54.01,6600.0
2013-10-30 15:35:00,54.01,54.04,53.97,54.04,9600.0,54.01,54.04,53.97,54.04,9600.0
2013-10-30 15:40:00,54.04,54.13,54.03,54.1,12400.0,54.04,54.13,54.03,54.1,12400.0
2013-10-30 15:45:00,54.12,54.12,53.99,54.04,6400.0,54.12,54.12,53.99,54.04,6400.0
2013-10-30 15:50:00,53.99,54.0,53.91,53.94,9200.0,53.99,54.0,53.91,53.94,9200.0
2013-10-30 15:55:00,53.93,54.01,53.9,53.92,23800.0,53.93,54.01,53.9,53.92,23800.0
2013-10-31 09:30:00,53.82,53.91,53.46,53.6,2600.0,53.82,53.91,53.46,53.6,2600.0
2013-10-31 09:35:00,53.57,53.91,53.57,53.61,2600.0,53.57,53.91,53.57,53.61,2600.0
2013-10-31 09:40:00,53.63,53.91,53.63,53.78,1000.0,53.63,53.91,53.63,53.78,1000.0
2013-10-31 09:45:00,53.9,54.3,53.88,54.3,7200.0,53.9,54.3,53.88,54.3,7200.0
2013-10-31 09:50:00,54.17,54.18,54.03,54.04,4400.0,54.17,54.18,54.03,54.04,4400.0
2013-10-31 09:55:00,54.02,54.02,53.88,53.95,2000.0,54.02,54.02,53.88,53.95,2000.0
2013-10-31 10:00:00,53.95,53.95,53.8,53.81,2600.0,53.95,53.95,53.8,53.81,2600.0
2013-10-31 10:05:00,53.81,53.87,53.71,53.85,5200.0,53.81,53.87,53.71,53.85,5200.0
2013-10-31 10:10:00,53.84,53.88,53.78,53.88,1800.0,53.84,53.88,53.78,53.88,1800.0
2013-10-31 10:15:00,53.89,53.97,53.88,53.93,5200.0,53.89,53.97,53.88,53.93,5200.0
2013-10-31 10:20:00,53.93,53.97,53.85,53.89,4000.0,53.93,53.97,53.85,53.89,4000.0
2013-10-31 10:25:00,53.81,53.99,53.81,53.84,2400.0,53.81,53.99,53.81,53.84,2400.0
2013-10-31 10:30:00,53.9,54.02,53.9,54.01,2000.0,53.9,54.02,53.9,54.01,2000.0
2013-10-31 10:35:00,53.96,53.96,53.82,53.84,4600.0,53.96,53.96,53.82,53.84,4600.0
2013-10-31 10:40:00,53.74,53.8,53.74,53.74,1000.0,53.74,53.8,53.74,53.74,1000.0
2013-10-31 10:45:00,53.73,53.8,53.72,53.76,2400.0,53.73,53.8,53.72,53.76,2400.0
2013-10-31 10:50:00,53.76,53.76,53.76,53.76,0.0,53.76,53.76,53.76,53.76,0.0
2013-10-31 10:55:00,53.83,53.87,53.81,53.82,2400.0,53.83,53.87,53.81,53.82,2400.0
2013-10-31 11:00:00,53.88,54.07,53.77,53.99,67400.0,53.88,54.07,53.77,53.99,67400.0
2013-10-31 11:05:00,53.99,54.15,53.94,54.15,30000.0,53.99,54.15,53.94,54.15,30000.0
2013-10-31 11:10:00,54.13,54.24,54.13,54.23,6400.0,54.13,54.24,54.13,54.23,6400.0
2013-10-31 11:15:00,54.23,54.23,54.15,54.17,2200.0,54.23,54.23,54.15,54.17,2200.0
2013-10-31 11:20:00,54.17,54.24,54.17,54.2,4000.0,54.17,54.24,54.17,54.2,4000.0
2013-10-31 11:25:00,54.22,54.31,54.2,54.31,5400.0,54.22,54.31,54.2,54.31,5400.0
2013-10-31 11:30:00,54.26,54.26,54.22,54.26,4200.0,54.26,54.26,54.22,54.26,4200.0
2013-10-31 11:35:00,54.28,54.28,54.21,54.26,2200.0,54.28,54.28,54.21,54.26,2200.0
2013-10-31 11:40:00,54.25,54.31,54.18,54.31,5800.0,54.25,54.31,54.18,54.31,5800.0
2013-10-31 11:45:00,54.29,54.29,54.19,54.29,4000.0,54.29,54.29,54.19,54.29,4000.0
2013-10-31 11:50:00,54.27,54.32,54.27,54.32,1000.0,54.27,54.32,54.27,54.32,1000.0
2013-10-31 11:55:00,54.24,54.25,54.13,54.25,10200.0,54.24,54.25,54.13,54.25,10200.0
2013-10-31 12:00:00,54.26,54.27,54.26,54.27,2200.0,54.26,54.27,54.26,54.27,2200.0
2013-10-31 12:05:00,54.31,54.31,54.23,54.23,600.0,54.31,54.31,54.23,54.23,600.0
2013-10-31 12:10:00,54.23,54.26,54.21,54.26,1800.0,54.23,54.26,54.21,54.26,1800.0
2013-10-31 12:15:00,54.24,54.3,54.24,54.27,2000.0,54.24,54.3,54.24,54.27,2000.0
2013-10-31 12:20:00,54.33,54.33,54.26,54.26,1200.0,54.33,54.33,54.26,54.26,1200.0
2013-10-31 12:25:00,54.26,54.29,54.23,54.28,9000.0,54.26,54.29,54.23,54.28,9000.0
2013-10-31 12:30:00,54.27,54.3,54.25,54.25,4800.0,54.27,54.3,54.25,54.25,4800.0
2013-10-31 12:35:00,54.25,54.27,54.21,54.21,3200.0,54.25,54.27,54.21,54.21,3200.0
2013-10-31 12:40:00,54.21,54.29,54.21,54.28,3800.0,54.21,54.29,54.21,54.28,3800.0
2013-10-31 12:45:00,54.26,54.26,54.25,54.26,1400.0,54.26,54.26,54.25,54.26,1400.0
2013-10-31 12:50:00,54.31,54.31,54.29,54.31,1000.0,54.31,54.31,54.29,54.31,1000.0
2013-10-31 12:55:00,54.31,54.31,54.23,54.23,1800.0,54.31,54.31,54.23,54.23,1800.0
2013-10-31 13:00:00,54.25,54.26,54.24,54.26,1800.0,54.25,54.26,54.24,54.26,1800.0
2013-10-31 13:05:00,54.26,54.29,54.26,54.29,800.0,54.26,54.29,54.26,54.29,800.0
2013-10-31 13:10:00,54.26,54.32,54.24,54.24,17000.0,54.26,54.32,54.24,54.24,17000.0
2013-10-31 13:15:00,54.24,54.24,54.24,54.24,400.0,54.24,54.24,54.24,54.24,400.0
2013-10-31 13:20:00,54.24,54.26,54.21,54.22,5400.0,54.24,54.26,54.21,54.22,5400.0
2013-10-31 13:25:00,54.19,54.27,54.19,54.26,3600.0,54.19,54.27,54.19,54.26,3600.0
2013-10-31 13:30:00,54.32,54.32,54.23,54.23,1400.0,54.32,54.32,54.23,54.23,1400.0
2013-10-31 13:35:00,54.21,54.22,54.21,54.22,1200.0,54.21,54.22,54.21,54.22,1200.0
2013-10-31 13:40:00,54.23,54.32,54.23,54.24,6200.0,54.23,54.32,54.23,54.24,6200.0
2013-10-31 13:45:00,54.24,54.24,54.24,54.24,0.0,54.24,54.24,54.24,54.24,0.0
2013-10-31 13:50:00,54.24,54.24,54.23,54.24,1600.0,54.24,54.24,54.23,54.24,1600.0
2013-10-31 13:55:00,54.24,54.25,54.21,54.24,2600.0,54.24,54.25,54.21,54.24,2600.0
2013-10-31 14:00:00,54.24,54.24,54.23,54.24,3600.0,54.24,54.24,54.23,54.24,3600.0
2013-10-31 14:05:00,54.25,54.25,54.22,54.22,1400.0,54.25,54.25,54.22,54.22,1400.0
2013-10-31 14:10:00,54.24,54.27,54.24,54.27,5200.0,54.24,54.27,54.24,54.27,5200.0
2013-10-31 14:15:00,54.27,54.34,54.27,54.31,3200.0,54.27,54.34,54.27,54.31,3200.0
2013-10-31 14:20:00,54.32,54.32,54.22,54.24,3000.0,54.32,54.32,54.22,54.24,3000.0
2013-10-31 14:25:00,54.24,54.28,54.24,54.24,2800.0,54.24,54.28,54.24,54.24,2800.0
2013-10-31 14:30:00,54.31,54.31,54.24,54.25,4800.0,54.31,54.31,54.24,54.25,4800.0
2013-10-31 14:35:00,54.24,54.26,54.22,54.25,3000.0,54.24,54.26,54.22,54.25,3000.0
2013-10-31 14:40:00,54.29,54.3,54.24,54.24,2000.0,54.29,54.3,54.24,54.24,2000.0
2013-10-31 14:45:00,54.24,54.25,54.2,54.2,3200.0,54.24,54.25,54.2,54.2,3200.0
2013-10-31 14:50:00,54.21,54.21,54.13,54.13,12600.0,54.21,54.21,54.13,54.13,12600.0
2013-10-31 14:55:00,54.13,54.25,54.13,54.25,11000.0,54.13,54.25,54.13,54.25,11000.0
2013-10-31 15:00:00,54.24,54.24,54.19,54.24,6200.0,54.24,54.24,54.19,54.24,6200.0
2013-10-31 15:05:00,54.18,54.26,54.17,54.21,22200.0,54.18,54.26,54.17,54.21,22200.0
2013-10-31 15:10:00,54.21,54.22,54.17,54.22,9400.0,54.21,54.22,54.17,54.22,9400.0
2013-10-31 15:15:00,54.22,54.27,54.22,54.26,6200.0,54.22,54.27,54.22,54.26,6200.0
2013-10-31 15:20:00,54.26,54.27,54.19,54.23,5600.0,54.26,54.27,54.19,54.23,5600.0
2013-10-31 15:25:00,54.19,54.19,54.1,54.1,3000.0,54.19,54.19,54.1,54.1,3000.0
2013-10-31 15:30:00,54.1,54.13,54.1,54.1,4200.0,54.1,54.13,54.1,54.1,4200.0
2013-10-31 15:35:00,54.12,54.17,54.12,54.13,3600.0,54.12,54.17,54.12,54.13,3600.0
2013-10-31 15:40:00,54.13,54.13,54.09,54.12,5200.0,54.13,54.13,54.09,54.12,5200.0
2013-10-31 15:45:00,54.1,54.12,54.07,54.07,7200.0,54.1,54.12,54.07,54.07,7200.0
2013-10-31 15:50:00,54.05,54.13,54.05,54.1,21200.0,54.05,54.13,54.05,54.1,21200.0
2013-10-31 15:55:00,54.1,54.11,53.87,53.93,53000.0,54.1,54.11,53.87,53.93,53000.0
2013-11-01 09:30:00,54.0,54.0,53.47,53.8,4800.0,54.0,54.0,53.47,53.8,4800.0
2013-11-01 09:35:00,53.85,53.85,53.63,53.63,1400.0,53.85,53.85,53.63,53.63,1400.0
2013-11-01 09:40:00,53.63,53.77,53.56,53.58,2800.0,53.63,53.77,53.56,53.58,2800.0
2013-11-01 09:45:00,53.74,53.96,53.74,53.93,3800.0,53.74,53.96,53.74,53.93,3800.0
2013-11-01 09:50:00,53.9,54.04,53.85,53.95,3800.0,53.9,54.04,53.85,53.95,3800.0
2013-11-01 09:55:00,53.94,54.12,53.94,54.04,5200.0,53.94,54.12,53.94,54.04,5200.0
2013-11-01 10:00:00,54.03,54.03,53.86,53.95,5000.0,54.03,54.03,53.86,53.95,5000.0
2013-11-01 10:05:00,53.97,54.17,53.97,54.04,3400.0,53.97,54.17,53.97,54.04,3400.0
2013-11-01 10:10:00,54.04,54.17,53.84,54.17,68000.0,54.04,54.17,53.84,54.17,68000.0
2013-11-01 10:15:00,54.19,54.3,54.02,54.08,24000.0,54.19,54.3,54.02,54.08,24000.0
2013-11-01 10:20:00,54.13,54.21,54.1,54.1,2600.0,54.13,54.21,54.1,54.1,2600.0
2013-11-01 10:25:00,54.1,54.15,54.1,54.13,2800.0,54.1,54.15,54.1,54.13,2800.0
2013-11-01 10:30:00,54.1,54.11,54.1,54.1,2400.0,54.1,54.11,54.1,54.1,2400.0
2013-11-01 10:35:00,54.11,54.12,54.0,54.05,6600.0,54.11,54.12,54.0,54.05,6600.0
2013-11-01 10:40:00,54.06,54.22,54.06,54.21,4200.0,54.06,54.22,54.06,54.21,4200.0
2013-11-01 10:45:00,54.2,54.2,54.08,54.09,2600.0,54.2,54.2,54.08,54.09,2600.0
2013-11-01 10:50:00,54.09,54.09,53.97,54.08,8000.0,54.09,54.09,53.97,54.08,8000.0
2013-11-01 10:55:00,54.08,54.17,54.08,54.16,4200.0,54.08,54.17,54.08,54.16,4200.0
2013-11-01 11:00:00,54.16,54.16,53.93,53.93,4600.0,54.16,54.16,53.93,53.93,4600.0
2013-11-01 11:05:00,53.91,53.94,53.91,53.92,1200.0,53.91,53.94,53.91,53.92,1200.0
2013-11-01 11:10:00,53.87,53.87,53.79,53.79,1000.0,53.87,53.87,53.79,53.79,1000.0
2013-11-01 11:15:00,53.79,53.79,53.7,53.7,1800.0,53.79,53.79,53.7,53.7,1800.0
2013-11-01 11:20:00,53.74,53.77,53.7,53.74,7200.0,53.74,53.77,53.7,53.74,7200.0
2013-11-01 11:25:00,53.74,53.74,53.66,53.66,4800.0,53.74,53.74,53.66,53.66,4800.0
2013-11-01 11:30:00,53.67,53.71,53.67,53.71,3400.0,53.67,53.71,53.67,53.71,3400.0
2013-11-01 11:35:00,53.71,53.71,53.71,53.71,1800.0,53.71,53.71,53.71,53.71,1800.0
2013-11-01 11:40:00,53.68,53.68,53.68,53.68,200.0,53.68,53.68,53.68,53.68,200.0
2013-11-01 11:45:00,53.68,53.7,53.64,53.64,3200.0,53.68,53.7,53.64,53.64,3200.0
2013-11-01 11:50:00,53.63,53.66,53.55,53.55,6800.0,53.63,53.66,53.55,53.55,6800.0
2013-11-01 11:55:00,53.6,53.69,53.59,53.63,5400.0,53.6,53.69,53.59,53.63,5400.0
2013-11-01 12:00:00,53.6,53.68,53.59,53.68,1600.0,53.6,53.68,53.59,53.68,1600.0
2013-11-01 12:05:00,53.67,53.67,53.59,53.6,800.0,53.67,53.67,53.59,53.6,800.0
2013-11-01 12:10:00,53.63,53.69,53.63,53.68,600.0,53.63,53.69,53.63,53.68,600.0
2013-11-01 12:15:00,53.63,53.66,53.63,53.65,1200.0,53.63,53.66,53.63,53.65,1200.0
2013-11-01 12:20:00,53.64,53.68,53.62,53.65,3200.0,53.64,53.68,53.62,53.65,3200.0
2013-11-01 12:25:00,53.7,53.72,53.68,53.71,1800.0,53.7,53.72,53.68,53.71,1800.0
2013-11-01 12:30:00,53.69,53.69,53.63,53.64,2400.0,53.69,53.69,53.63,53.64,2400.0
2013-11-01 12:35:00,53.64,53.67,53.62,53.67,4000.0,53.64,53.67,53.62,53.67,4000.0
2013-11-01 12:40:00,53.67,53.68,53.63,53.66,1400.0,53.67,53.68,53.63,53.66,1400.0
2013-11-01 12:45:00,53.59,53.59,53.59,53.59,600.0,53.59,53.59,53.59,53.59,600.0
2013-11-01 12:50:00,53.59,53.62,53.59,53.6,6400.0,53.59,53.62,53.59,53.6,6400.0
2013-11-01 12:55:00,53.6,53.72,53.6,53.67,5800.0,53.6,53.72,53.6,53.67,5800.0
2013-11-01 13:00:00,53.62,53.62,53.62,53.62,200.0,53.62,53.62,53.62,53.62,200.0
2013-11-01 13:05:00,53.62,53.62,53.59,53.6,3800.0,53.62,53.62,53.59,53.6,3800.0
2013-11-01 13:10:00,53.63,53.66,53.61,53.66,1200.0,53.63,53.66,53.61,53.66,1200.0
2013-11-01 13:15:00,53.66,53.68,53.66,53.68,800.0,53.66,53.68,53.66,53.68,800.0
2013-11-01 13:20:00,53.63,53.66,53.63,53.66,600.0,53.63,53.66,53.63,53.66,600.0
2013-11-01 13:25:00,53.66,53.68,53.66,53.67,1000.0,53.66,53.68,53.66,53.67,1000.0
2013-11-01 13:30:00,53.68,53.68,53.66,53.67,2800.0,53.68,53.68,53.66,53.67,2800.0
2013-11-01 13:35:00,53.67,53.73,53.66,53.71,6600.0,53.67,53.73,53.66,53.71,6600.0
2013-11-01 13:40:00,53.73,53.8,53.72,53.79,14400.0,53.73,53.8,53.72,53.79,14400.0
2013-11-01 13:45:00,53.77,53.77,53.68,53.71,3400.0,53.77,53.77,53.68,53.71,3400.0
2013-11-01 13:50:00,53.77,53.77,53.71,53.72,2800.0,53.77,53.77,53.71,53.72,2800.0
2013-11-01 13:55:00,53.69,53.69,53.69,53.69,200.0,53.69,53.69,53.69,53.69,200.0
2013-11-01 14:00:00,53.7,53.76,53.7,53.75,4400.0,53.7,53.76,53.7,53.75,4400.0
2013-11-01 14:05:00,53.76,53.76,53.72,53.74,2400.0,53.76,53.76,53.72,53.74,2400.0
2013-11-01 14:10:00,53.72,53.77,53.72,53.77,1000.0,53.72,53.77,53.72,53.77,1000.0
2013-11-01 14:15:00,53.74,53.77,53.7,53.7,3800.0,53.74,53.77,53.7,53.7,3800.0
2013-11-01 14:20:00,53.71,53.71,53.71,53.71,1000.0,53.71,53.71,53.71,53.71,1000.0
2013-11-01 14:25:00,53.76,53.8,53.76,53.77,3600.0,53.76,53.8,53.76,53.77,3600.0
2013-11-01 14:30:00,53.78,53.85,53.78,53.78,1200.0,53.78,53.85,53.78,53.78,1200.0
2013-11-01 14:35:00,53.78,53.82,53.78,53.82,1000.0,53.78,53.82,53.78,53.82,1000.0
2013-11-01 14:40:00,53.82,53.89,53.82,53.88,2400.0,53.82,53.89,53.82,53.88,2400.0
2013-11-01 14:45:00,53.87,53.87,53.85,53.85,2200.0,53.87,53.87,53.85,53.85,2200.0
2013-11-01 14:50:00,53.88,53.9,53.84,53.84,3800.0,53.88,53.9,53.84,53.84,3800.0
2013-11-01 14:55:00,53.77,53.77,53.77,53.77,1000.0,53.77,53.77,53.77,53.77,1000.0
2013-11-01 15:00:00,53.79,53.83,53.79,53.83,2800.0,53.79,53.83,53.79,53.83,2800.0
2013-11-01 15:05:00,53.85,53.88,53.83,53.83,3200.0,53.85,53.88,53.83,53.83,3200.0
2013-11-01 15:10:00,53.86,53.95,53.85,53.92,7400.0,53.86,53.95,53.85,53.92,7400.0
2013-11-01 15:15:00,53.96,53.96,53.92,53.96,19200.0,53.96,53.96,53.92,53.96,19200.0
2013-11-01 15:20:00,53.96,53.97,53.92,53.95,28400.0,53.96,53.97,53.92,53.95,28400.0
2013-11-01 15:25:00,53.95,53.99,53.95,53.99,5200.0,53.95,53.99,53.95,53.99,5200.0
2013-11-01 15:30:00,53.99,54.02,53.98,54.01,9800.0,53.99,54.02,53.98,54.01,9800.0
2013-11-01 15:35:00,54.02,54.02,53.99,54.02,7200.0,54.02,54.02,53.99,54.02,7200.0
2013-11-01 15:40:00,53.99,54.02,53.98,53.99,7000.0,53.99,54.02,53.98,53.99,7000.0
2013-11-01 15:45:00,54.0,54.05,53.99,54.05,8400.0,54.0,54.05,53.99,54.05,8400.0
2013-11-01 15:50:00,54.06,54.13,54.06,54.13,11000.0,54.06,54.13,54.06,54.13,11000.0
2013-11-01 15:55:00,54.12,54.18,54.07,54.08,27600.0,54.12,54.18,54.07,54.08,27600.0
2013-11-04 09:30:00,56.56,56.56,54.1,54.1,2600.0,56.56,56.56,54.1,54.1,2600.0
2013-11-04 09:35:00,54.1,54.21,53.99,54.12,13800.0,54.1,54.21,53.99,54.12,13800.0
2013-11-04 09:40:00,54.12,54.12,53.73,53.73,7400.0,54.12,54.12,53.73,53.73,7400.0
2013-11-04 09:45:00,53.75,53.92,53.75,53.87,2800.0,53.75,53.92,53.75,53.87,2800.0
2013-11-04 09:50:00,53.91,53.92,53.85,53.9,45400.0,53.91,53.92,53.85,53.9,45400.0
2013-11-04 09:55:00,53.9,53.91,53.83,53.89,17600.0,53.9,53.91,53.83,53.89,17600.0
2013-11-04 10:00:00,53.89,53.99,53.85,53.99,24000.0,53.89,53.99,53.85,53.99,24000.0
2013-11-04 10:05:00,53.99,53.99,53.98,53.98,400.0,53.99,53.99,53.98,53.98,400.0
2013-11-04 10:10:00,54.0,54.0,53.99,53.99,4000.0,54.0,54.0,53.99,53.99,4000.0
2013-11-04 10:15:00,53.94,54.02,53.94,54.0,1400.0,53.94,54.02,53.94,54.0,1400.0
2013-11-04 10:20:00,53.98,54.04,53.98,54.04,1000.0,53.98,54.04,53.98,54.04,1000.0
2013-11-04 10:25:00,54.03,54.1,54.03,54.1,1800.0,54.03,54.1,54.03,54.1,1800.0
2013-11-04 10:30:00,54.1,54.16,54.1,54.16,600.0,54.1,54.16,54.1,54.16,600.0
2013-11-04 10:35:00,54.15,54.15,53.99,54.07,6000.0,54.15,54.15,53.99,54.07,6000.0
2013-11-04 10:40:00,54.01,54.05,53.95,53.95,1800.0,54.01,54.05,53.95,53.95,1800.0
2013-11-04 10:45:00,54.01,54.21,54.01,54.21,3200.0,54.01,54.21,54.01,54.21,3200.0
2013-11-04 10:50:00,54.2,54.2,54.05,54.05,3800.0,54.2,54.2,54.05,54.05,3800.0
2013-11-04 10:55:00,54.02,54.06,54.0,54.01,4800.0,54.02,54.06,54.0,54.01,4800.0
2013-11-04 11:00:00,54.01,54.07,54.01,54.07,1600.0,54.01,54.07,54.01,54.07,1600.0
2013-11-04 11:05:00,54.1,54.1,54.1,54.1,1200.0,54.1,54.1,54.1,54.1,1200.0
2013-11-04 11:10:00,54.1,54.18,54.1,54.18,2600.0,54.1,54.18,54.1,54.18,2600.0
2013-11-04 11:15:00,54.2,54.2,54.06,54.06,1800.0,54.2,54.2,54.06,54.06,1800.0
2013-11-04 11:20:00,54.06,54.06,54.01,54.01,600.0,54.06,54.06,54.01,54.01,600.0
2013-11-04 11:25:00,54.01,54.01,54.01,54.01,200.0,54.01,54.01,54.01,54.01,200.0
2013-11-04 11:30:00,54.01,54.16,53.98,54.09,11600.0,54.01,54.16,53.98,54.09,11600.0
2013-11-04 11:35:00,54.17,54.17,54.08,54.08,1000.0,54.17,54.17,54.08,54.08,1000.0
2013-11-04 11:40:00,54.15,54.23,54.08,54.13,11800.0,54.15,54.23,54.08,54.13,11800.0
2013-11-04 11:45:00,54.12,54.27,54.1,54.2,18800.0,54.12,54.27,54.1,54.2,18800.0
2013-11-04 11:50:00,54.2,54.2,54.12,54.12,1800.0,54.2,54.2,54.12,54.12,1800.0
2013-11-04 11:55:00,54.12,54.19,54.1,54.13,4400.0,54.12,54.19,54.1,54.13,4400.0
2013-11-04 12:00:00,54.1,54.12,54.05,54.1,3200.0,54.1,54.12,54.05,54.1,3200.0
2013-11-04 12:05:00,54.07,54.09,54.05,54.05,2200.0,54.07,54.09,54.05,54.05,2200.0
2013-11-04 12:10:00,54.05,54.16,54.01,54.06,10200.0,54.05,54.16,54.01,54.06,10200.0
2013-11-04 12:15:00,54.06,54.06,54.05,54.06,1200.0,54.06,54.06,54.05,54.06,1200.0
2013-11-04 12:20:00,54.05,54.1,54.05,54.1,4400.0,54.05,54.1,54.05,54.1,4400.0
2013-11-04 12:25:00,54.18,54.18,54.18,54.18,200.0,54.18,54.18,54.18,54.18,200.0
2013-11-04 12:30:00,54.07,54.07,54.07,54.07,200.0,54.07,54.07,54.07,54.07,200.0
2013-11-04 12:35:00,54.13,54.13,54.07,54.13,1000.0,54.13,54.13,54.07,54.13,1000.0
2013-11-04 12:40:00,54.1,54.1,54.1,54.1,200.0,54.1,54.1,54.1,54.1,200.0
2013-11-04 12:45:00,54.08,54.08,54.08,54.08,200.0,54.08,54.08,54.08,54.08,200.0
2013-11-04 12:50:00,54.07,54.11,54.06,54.06,1400.0,54.07,54.11,54.06,54.06,1400.0
2013-11-04 12:55:00,54.1,54.1,54.02,54.02,400.0,54.1,54.1,54.02,54.02,400.0
2013-11-04 13:00:00,54.02,54.02,54.02,54.02,0.0,54.02,54.02,54.02,54.02,0.0
2013-11-04 13:05:00,54.07,54.09,54.07,54.08,5800.0,54.07,54.09,54.07,54.08,5800.0
2013-11-04 13:10:00,54.05,54.07,54.04,54.05,3800.0,54.05,54.07,54.04,54.05,3800.0
2013-11-04 13:15:00,54.01,54.07,54.01,54.05,1400.0,54.01,54.07,54.01,54.05,1400.0
2013-11-04 13:20:00,54.04,54.18,54.04,54.18,3400.0,54.04,54.18,54.04,54.18,3400.0
2013-11-04 13:25:00,54.12,54.17,54.12,54.13,5000.0,54.12,54.17,54.12,54.13,5000.0
2013-11-04 13:30:00,54.13,54.13,54.09,54.09,2400.0,54.13,54.13,54.09,54.09,2400.0
2013-11-04 13:35:00,54.06,54.13,54.06,54.12,3000.0,54.06,54.13,54.06,54.12,3000.0
2013-11-04 13:40:00,54.08,54.16,54.08,54.16,1800.0,54.08,54.16,54.08,54.16,1800.0
2013-11-04 13:45:00,54.16,54.16,54.16,54.16,400.0,54.16,54.16,54.16,54.16,400.0
2013-11-04 13:50:00,54.16,54.16,54.16,54.16,0.0,54.16,54.16,54.16,54.16,0.0
2013-11-04 13:55:00,54.15,54.21,54.15,54.21,4800.0,54.15,54.21,54.15,54.21,4800.0
2013-11-04 14:00:00,54.19,54.22,54.15,54.17,11200.0,54.19,54.22,54.15,54.17,11200.0
2013-11-04 14:05:00,54.17,54.29,54.17,54.29,32400.0,54.17,54.29,54.17,54.29,32400.0
2013-11-04 14:10:00,54.27,54.31,54.25,54.29,8600.0,54.27,54.31,54.25,54.29,8600.0
2013-11-04 14:15:00,54.33,54.33,54.26,54.32,16400.0,54.33,54.33,54.26,54.32,16400.0
2013-11-04 14:20:00,54.33,54.34,54.29,54.34,12000.0,54.33,54.34,54.29,54.34,12000.0
2013-11-04 14:25:00,54.3,54.3,54.27,54.29,5400.0,54.3,54.3,54.27,54.29,5400.0
2013-11-04 14:30:00,54.34,54.34,54.29,54.29,800.0,54.34,54.34,54.29,54.29,800.0
2013-11-04 14:35:00,54.34,54.34,54.33,54.33,1200.0,54.34,54.34,54.33,54.33,1200.0
2013-11-04 14:40:00,54.32,54.35,54.31,54.35,4000.0,54.32,54.35,54.31,54.35,4000.0
2013-11-04 14:45:00,54.34,54.35,54.32,54.35,1000.0,54.34,54.35,54.32,54.35,1000.0
2013-11-04 14:50:00,54.32,54.36,54.32,54.33,3800.0,54.32,54.36,54.32,54.33,3800.0
2013-11-04 14:55:00,54.33,54.37,54.33,54.33,2200.0,54.33,54.37,54.33,54.33,2200.0
2013-11-04 15:00:00,54.32,54.4,54.3,54.4,5800.0,54.32,54.4,54.3,54.4,5800.0
2013-11-04 15:05:00,54.4,54.4,54.37,54.37,4800.0,54.4,54.4,54.37,54.37,4800.0
2013-11-04 15:10:00,54.37,54.4,54.35,54.35,1800.0,54.37,54.4,54.35,54.35,1800.0
2013-11-04 15:15:00,54.39,54.39,54.35,54.38,5400.0,54.39,54.39,54.35,54.38,5400.0
2013-11-04 15:20:00,54.35,54.38,54.34,54.35,3600.0,54.35,54.38,54.34,54.35,3600.0
2013-11-04 15:25:00,54.35,54.38,54.33,54.37,3000.0,54.35,54.38,54.33,54.37,3000.0
2013-11-04 15:30:00,54.4,54.4,54.32,54.32,4200.0,54.4,54.4,54.32,54.32,4200.0
2013-11-04 15:35:00,54.32,54.37,54.31,54.37,5200.0,54.32,54.37,54.31,54.37,5200.0
2013-11-04 15:40:00,54.37,54.38,54.35,54.35,5600.0,54.37,54.38,54.35,54.35,5600.0
2013-11-04 15:45:00,54.37,54.37,54.34,54.34,4600.0,54.37,54.37,54.34,54.34,4600.0
2013-11-04 15:50:00,54.34,54.4,54.32,54.39,18600.0,54.34,54.4,54.32,54.39,18600.0
2013-11-04 15:55:00,54.38,54.47,54.37,54.45,22600.0,54.38,54.47,54.37,54.45,22600.0
2013-11-05 09:30:00,54.06,54.43,54.06,54.43,6000.0,54.06,54.43,54.06,54.43,6000.0
2013-11-05 09:35:00,54.43,54.43,54.43,54.43,0.0,54.43,54.43,54.43,54.43,0.0
2013-11-05 09:40:00,53.92,53.92,53.92,53.92,200.0,53.92,53.92,53.92,53.92,200.0
2013-11-05 09:45:00,53.99,53.99,53.87,53.87,1000.0,53.99,53.99,53.87,53.87,1000.0
2013-11-05 09:50:00,53.87,53.93,53.72,53.9,18000.0,53.87,53.93,53.72,53.9,18000.0
2013-11-05 09:55:00,53.85,53.85,53.76,53.76,3600.0,53.85,53.85,53.76,53.76,3600.0
2013-11-05 10:00:00,53.76,53.77,53.72,53.77,2800.0,53.76,53.77,53.72,53.77,2800.0
2013-11-05 10:05:00,53.85,53.91,53.82,53.87,8000.0,53.85,53.91,53.82,53.87,8000.0
2013-11-05 10:10:00,53.92,53.92,53.69,53.83,1200.0,53.92,53.92,53.69,53.83,1200.0
2013-11-05 10:15:00,53.83,53.83,53.83,53.83,400.0,53.83,53.83,53.83,53.83,400.0
2013-11-05 10:20:00,53.85,53.85,53.85,53.85,400.0,53.85,53.85,53.85,53.85,400.0
2013-11-05 10:25:00,53.76,53.76,53.74,53.74,4000.0,53.76,53.76,53.74,53.74,4000.0
2013-11-05 10:30:00,53.74,53.79,53.67,53.73,4800.0,53.74,53.79,53.67,53.73,4800.0
2013-11-05 10:35:00,53.77,53.85,53.77,53.85,1200.0,53.77,53.85,53.77,53.85,1200.0
2013-11-05 10:40:00,53.95,54.02,53.95,54.02,800.0,53.95,54.02,53.95,54.02,800.0
2013-11-05 10:45:00,53.98,54.07,53.9,53.92,31200.0,53.98,54.07,53.9,53.92,31200.0
2013-11-05 10:50:00,53.95,53.95,53.95,53.95,1000.0,53.95,53.95,53.95,53.95,1000.0
2013-11-05 10:55:00,53.95,53.95,53.92,53.92,800.0,53.95,53.95,53.92,53.92,800.0
2013-11-05 11:00:00,53.88,53.94,53.85,53.9,2400.0,53.88,53.94,53.85,53.9,2400.0
2013-11-05 11:05:00,53.89,53.9,53.84,53.84,600.0,53.89,53.9,53.84,53.84,600.0
2013-11-05 11:10:00,53.81,53.81,53.73,53.77,1600.0,53.81,53.81,53.73,53.77,1600.0
2013-11-05 11:15:00,53.73,53.74,53.69,53.69,2000.0,53.73,53.74,53.69,53.69,2000.0
2013-11-05 11:20:00,53.69,53.69,53.6,53.61,3600.0,53.69,53.69,53.6,53.61,3600.0
2013-11-05 11:25:00,53.6,53.77,53.6,53.77,8800.0,53.6,53.77,53.6,53.77,8800.0
2013-11-05 11:30:00,53.74,53.84,53.72,53.72,12000.0,53.74,53.84,53.72,53.72,12000.0
2013-11-05 11:35:00,53.77,53.81,53.77,53.81,800.0,53.77,53.81,53.77,53.81,800.0
2013-11-05 11:40:00,53.85,53.85,53.85,53.85,600.0,53.85,53.85,53.85,53.85,600.0
2013-11-05 11:45:00,53.81,53.83,53.67,53.69,28200.0,53.81,53.83,53.67,53.69,28200.0
2013-11-05 11:50:00,53.69,53.69,53.69,53.69,0.0,53.69,53.69,53.69,53.69,0.0
2013-11-05 11:55:00,53.71,53.79,53.71,53.74,28200.0,53.71,53.79,53.71,53.74,28200.0
2013-11-05 12:00:00,53.81,53.87,53.8,53.85,2400.0,53.81,53.87,53.8,53.85,2400.0
2013-11-05 12:05:00,53.89,53.93,53.82,53.82,2000.0,53.89,53.93,53.82,53.82,2000.0
2013-11-05 12:10:00,53.82,53.82,53.82,53.82,0.0,53.82,53.82,53.82,53.82,0.0
2013-11-05 12:15:00,53.88,53.94,53.88,53.94,2600.0,53.88,53.94,53.88,53.94,2600.0
2013-11-05 12:20:00,54.03,54.06,54.03,54.06,1200.0,54.03,54.06,54.03,54.06,1200.0
2013-11-05 12:25:00,54.03,54.03,54.0,54.0,1200.0,54.03,54.03,54.0,54.0,1200.0
2013-11-05 12:30:00,54.01,54.01,53.91,53.92,1800.0,54.01,54.01,53.91,53.92,1800.0
2013-11-05 12:35:00,53.92,53.92,53.85,53.86,5200.0,53.92,53.92,53.85,53.86,5200.0
2013-11-05 12:40:00,53.89,53.89,53.89,53.89,200.0,53.89,53.89,53.89,53.89,200.0
2013-11-05 12:45:00,53.89,53.89,53.89,53.89,0.0,53.89,53.89,53.89,53.89,0.0
2013-11-05 12:50:00,53.95,53.97,53.92,53.95,6000.0,53.95,53.97,53.92,53.95,6000.0
2013-11-05 12:55:00,53.95,53.95,53.95,53.95,0.0,53.95,53.95,53.95,53.95,0.0
2013-11-05 13:00:00,54.03,54.13,54.02,54.11,2400.0,54.03,54.13,54.02,54.11,2400.0
2013-11-05 13:05:00,54.1,54.13,54.02,54.02,1400.0,54.1,54.13,54.02,54.02,1400.0
2013-11-05 13:10:00,54.09,54.24,54.06,54.24,3800.0,54.09,54.24,54.06,54.24,3800.0
2013-11-05 13:15:00,54.22,54.22,54.12,54.12,2400.0,54.22,54.22,54.12,54.12,2400.0
2013-11-05 13:20:00,54.19,54.19,54.16,54.19,3000.0,54.19,54.19,54.16,54.19,3000.0
2013-11-05 13:25:00,54.19,54.19,54.18,54.19,2400.0,54.19,54.19,54.18,54.19,2400.0
2013-11-05 13:30:00,54.19,54.19,54.13,54.18,3000.0,54.19,54.19,54.13,54.18,3000.0
2013-11-05 13:35:00,54.18,54.18,54.0,54.0,4400.0,54.18,54.18,54.0,54.0,4400.0
2013-11-05 13:40:00,53.99,54.03,53.99,54.02,2000.0,53.99,54.03,53.99,54.02,2000.0
2013-11-05 13:45:00,54.03,54.1,54.02,54.1,2200.0,54.03,54.1,54.02,54.1,2200.0
2013-11-05 13:50:00,54.12,54.13,54.12,54.13,2200.0,54.12,54.13,54.12,54.13,2200.0
2013-11-05 13:55:00,54.13,54.19,54.1,54.14,11200.0,54.13,54.19,54.1,54.14,11200.0
2013-11-05 14:00:00,54.17,54.19,54.08,54.11,21000.0,54.17,54.19,54.08,54.11,21000.0
2013-11-05 14:05:00,54.13,54.13,54.13,54.13,1000.0,54.13,54.13,54.13,54.13,1000.0
2013-11-05 14:10:00,54.13,54.16,54.13,54.15,3000.0,54.13,54.16,54.13,54.15,3000.0
2013-11-05 14:15:00,54.14,54.24,54.14,54.24,3400.0,54.14,54.24,54.14,54.24,3400.0
2013-11-05 14:20:00,54.24,54.27,54.19,54.2,2000.0,54.24,54.27,54.19,54.2,2000.0
2013-11-05 14:25:00,54.28,54.35,54.28,54.29,3000.0,54.28,54.35,54.28,54.29,3000.0
2013-11-05 14:30:00,54.33,54.33,54.27,54.31,5000.0,54.33,54.33,54.27,54.31,5000.0
2013-11-05 14:35:00,54.32,54.32,54.24,54.28,4200.0,54.32,54.32,54.24,54.28,4200.0
2013-11-05 14:40:00,54.28,54.38,54.28,54.38,4400.0,54.28,54.38,54.28,54.38,4400.0
2013-11-05 14:45:00,54.4,54.4,54.3,54.3,5000.0,54.4,54.4,54.3,54.3,5000.0
2013-11-05 14:50:00,54.37,54.43,54.35,54.4,3800.0,54.37,54.43,54.35,54.4,3800.0
2013-11-05 14:55:00,54.45,54.45,54.39,54.45,4200.0,54.45,54.45,54.39,54.45,4200.0
2013-11-05 15:00:00,54.45,54.45,54.34,54.38,10400.0,54.45,54.45,54.34,54.38,10400.0
2013-11-05 15:05:00,54.38,54.4,54.35,54.38,3200.0,54.38,54.4,54.35,54.38,3200.0
2013-11-05 15:10:00,54.38,54.38,54.33,54.38,3800.0,54.38,54.38,54.33,54.38,3800.0
2013-11-05 15:15:00,54.38,54.45,54.34,54.45,6600.0,54.38,54.45,54.34,54.45,6600.0
2013-11-05 15:20:00,54.45,54.45,54.24,54.27,13400.0,54.45,54.45,54.24,54.27,13400.0
2013-11-05 15:25:00,54.26,54.38,54.23,54.38,9800.0,54.26,54.38,54.23,54.38,9800.0
2013-11-05 15:30:00,54.38,54.45,54.38,54.45,7400.0,54.38,54.45,54.38,54.45,7400.0
2013-11-05 15:35:00,54.45,54.47,54.42,54.47,12600.0,54.45,54.47,54.42,54.47,12600.0
2013-11-05 15:40:00,54.47,54.47,54.38,54.42,14000.0,54.47,54.47,54.38,54.42,14000.0
2013-11-05 15:45:00,54.44,54.51,54.44,54.51,19200.0,54.44,54.51,54.44,54.51,19200.0
2013-11-05 15:50:00,54.49,54.51,54.45,54.49,23800.0,54.49,54.51,54.45,54.49,23800.0
2013-11-05 15:55:00,54.49,54.49,54.34,54.34,30000.0,54.49,54.49,54.34,54.34,30000.0
2013-11-06 09:30:00,54.69,54.69,53.82,54.04,5400.0,54.69,54.69,53.82,54.04,5400.0
2013-11-06 09:35:00,54.58,54.58,54.09,54.09,400.0,54.58,54.58,54.09,54.09,400.0
2013-11-06 09:40:00,54.59,54.59,54.08,54.13,1000.0,54.59,54.59,54.08,54.13,1000.0
2013-11-06 09:45:00,54.45,54.45,54.43,54.43,400.0,54.45,54.45,54.43,54.43,400.0
2013-11-06 09:50:00,54.31,54.41,54.3,54.41,2600.0,54.31,54.41,54.3,54.41,2600.0
2013-11-06 09:55:00,54.41,54.41,54.4,54.4,600.0,54.41,54.41,54.4,54.4,600.0
2013-11-06 10:00:00,54.4,54.4,54.4,54.4,400.0,54.4,54.4,54.4,54.4,400.0
2013-11-06 10:05:00,54.32,54.36,54.32,54.35,1600.0,54.32,54.36,54.32,54.35,1600.0
2013-11-06 10:10:00,54.35,54.37,54.35,54.37,1800.0,54.35,54.37,54.35,54.37,1800.0
2013-11-06 10:15:00,54.5,54.5,54.5,54.5,600.0,54.5,54.5,54.5,54.5,600.0
2013-11-06 10:20:00,54.57,54.61,54.52,54.52,2000.0,54.57,54.61,54.52,54.52,2000.0
2013-11-06 10:25:00,54.52,54.56,54.45,54.46,2800.0,54.52,54.56,54.45,54.46,2800.0
2013-11-06 10:30:00,54.46,54.55,54.46,54.55,2000.0,54.46,54.55,54.46,54.55,2000.0
2013-11-06 10:35:00,54.6,54.6,54.48,54.53,2600.0,54.6,54.6,54.48,54.53,2600.0
2013-11-06 10:40:00,54.53,54.53,54.53,54.53,200.0,54.53,54.53,54.53,54.53,200.0
2013-11-06 10:45:00,54.53,54.54,54.53,54.53,600.0,54.53,54.54,54.53,54.53,600.0
2013-11-06 10:50:00,54.53,54.53,54.34,54.34,2600.0,54.53,54.53,54.34,54.34,2600.0
2013-11-06 10:55:00,54.34,54.34,54.22,54.24,9200.0,54.34,54.34,54.22,54.24,9200.0
2013-11-06 11:00:00,54.24,54.24,54.1,54.15,1800.0,54.24,54.24,54.1,54.15,1800.0
2013-11-06 11:05:00,54.16,54.26,54.16,54.17,2200.0,54.16,54.26,54.16,54.17,2200.0
2013-11-06 11:10:00,54.26,54.28,54.23,54.24,4000.0,54.26,54.28,54.23,54.24,4000.0
2013-11-06 11:15:00,54.29,54.29,54.15,54.15,5200.0,54.29,54.29,54.15,54.15,5200.0
2013-11-06 11:20:00,54.19,54.2,54.15,54.17,1800.0,54.19,54.2,54.15,54.17,1800.0
2013-11-06 11:25:00,54.17,54.17,54.13,54.13,1800.0,54.17,54.17,54.13,54.13,1800.0
2013-11-06 11:30:00,54.13,54.13,54.13,54.13,200.0,54.13,54.13,54.13,54.13,200.0
2013-11-06 11:35:00,54.18,54.18,54.08,54.08,1600.0,54.18,54.18,54.08,54.08,1600.0
2013-11-06 11:40:00,54.08,54.08,53.86,53.95,13600.0,54.08,54.08,53.86,53.95,13600.0
2013-11-06 11:45:00,53.95,53.99,53.95,53.99,400.0,53.95,53.99,53.95,53.99,400.0
2013-11-06 11:50:00,54.03,54.14,54.02,54.09,2400.0,54.03,54.14,54.02,54.09,2400.0
2013-11-06 11:55:00,54.13,54.13,54.03,54.03,1600.0,54.13,54.13,54.03,54.03,1600.0
2013-11-06 12:00:00,54.02,54.02,53.99,53.99,600.0,54.02,54.02,53.99,53.99,600.0
2013-11-06 12:05:00,54.05,54.09,54.05,54.07,2000.0,54.05,54.09,54.05,54.07,2000.0
2013-11-06 12:10:00,54.07,54.12,53.96,54.08,4600.0,54.07,54.12,53.96,54.08,4600.0
2013-11-06 12:15:00,54.03,54.09,53.99,53.99,3000.0,54.03,54.09,53.99,53.99,3000.0
2013-11-06 12:20:00,54.0,54.13,54.0,54.06,1400.0,54.0,54.13,54.0,54.06,1400.0
2013-11-06 12:25:00,54.07,54.15,54.07,54.15,600.0,54.07,54.15,54.07,54.15,600.0
2013-11-06 12:30:00,54.22,54.22,54.17,54.17,1400.0,54.22,54.22,54.17,54.17,1400.0
2013-11-06 12:35:00,54.1,54.2,54.1,54.2,2600.0,54.1,54.2,54.1,54.2,2600.0
2013-11-06 12:40:00,54.18,54.24,54.17,54.24,1800.0,54.18,54.24,54.17,54.24,1800.0
2013-11-06 12:45:00,54.24,54.24,54.14,54.14,800.0,54.24,54.24,54.14,54.14,800.0
2013-11-06 12:50:00,54.23,54.24,54.22,54.24,1600.0,54.23,54.24,54.22,54.24,1600.0
2013-11-06 12:55:00,54.25,54.26,54.25,54.26,1000.0,54.25,54.26,54.25,54.26,1000.0
2013-11-06 13:00:00,54.18,54.18,54.17,54.17,400.0,54.18,54.18,54.17,54.17,400.0
2013-11-06 13:05:00,54.2,54.21,54.2,54.2,1200.0,54.2,54.21,54.2,54.2,1200.0
2013-11-06 13:10:00,54.2,54.2,54.2,54.2,0.0,54.2,54.2,54.2,54.2,0.0
2013-11-06 13:15:00,54.2,54.2,54.2,54.2,0.0,54.2,54.2,54.2,54.2,0.0
2013-11-06 13:20:00,54.2,54.21,53.99,54.13,9400.0,54.2,54.21,53.99,54.13,9400.0
2013-11-06 13:25:00,54.1,54.1,54.1,54.1,200.0,54.1,54.1,54.1,54.1,200.0
2013-11-06 13:30:00,54.16,54.16,54.16,54.16,400.0,54.16,54.16,54.16,54.16,400.0
2013-11-06 13:35:00,54.18,54.19,54.12,54.15,1800.0,54.18,54.19,54.12,54.15,1800.0
2013-11-06 13:40:00,54.22,54.22,54.22,54.22,200.0,54.22,54.22,54.22,54.22,200.0
2013-11-06 13:45:00,54.22,54.22,54.09,54.16,10000.0,54.22,54.22,54.09,54.16,10000.0
2013-11-06 13:50:00,54.15,54.24,54.14,54.24,12400.0,54.15,54.24,54.14,54.24,12400.0
2013-11-06 13:55:00,54.23,54.23,54.23,54.23,400.0,54.23,54.23,54.23,54.23,400.0
2013-11-06 14:00:00,54.19,54.22,54.15,54.18,3800.0,54.19,54.22,54.15,54.18,3800.0
2013-11-06 14:05:00,54.22,54.22,54.22,54.22,600.0,54.22,54.22,54.22,54.22,600.0
2013-11-06 14:10:00,54.22,54.23,54.18,54.18,1400.0,54.22,54.23,54.18,54.18,1400.0
2013-11-06 14:15:00,54.2,54.3,54.2,54.3,1200.0,54.2,54.3,54.2,54.3,1200.0
2013-11-06 14:20:00,54.31,54.31,54.25,54.25,800.0,54.31,54.31,54.25,54.25,800.0
2013-11-06 14:25:00,54.25,54.25,54.24,54.24,800.0,54.25,54.25,54.24,54.24,800.0
2013-11-06 14:30:00,54.28,54.34,54.27,54.28,3400.0,54.28,54.34,54.27,54.28,3400.0
2013-11-06 14:35:00,54.27,54.31,54.27,54.31,1000.0,54.27,54.31,54.27,54.31,1000.0
2013-11-06 14:40:00,54.32,54.33,54.31,54.31,2800.0,54.32,54.33,54.31,54.31,2800.0
2013-11-06 14:45:00,54.32,54.34,54.28,54.33,3600.0,54.32,54.34,54.28,54.33,3600.0
2013-11-06 14:50:00,54.37,54.37,54.37,54.37,400.0,54.37,54.37,54.37,54.37,400.0
2013-11-06 14:55:00,54.35,54.35,54.34,54.34,600.0,54.35,54.35,54.34,54.34,600.0
2013-11-06 15:00:00,54.32,54.32,54.24,54.24,5200.0,54.32,54.32,54.24,54.24,5200.0
2013-11-06 15:05:00,54.25,54.3,54.25,54.3,800.0,54.25,54.3,54.25,54.3,800.0
2013-11-06 15:10:00,54.26,54.29,54.24,54.24,3200.0,54.26,54.29,54.24,54.24,3200.0
2013-11-06 15:15:00,54.24,54.24,54.19,54.19,1200.0,54.24,54.24,54.19,54.19,1200.0
2013-11-06 15:20:00,54.24,54.29,54.21,54.27,6400.0,54.24,54.29,54.21,54.27,6400.0
2013-11-06 15:25:00,54.3,54.3,54.23,54.23,2000.0,54.3,54.3,54.23,54.23,2000.0
2013-11-06 15:30:00,54.27,54.32,54.24,54.26,9200.0,54.27,54.32,54.24,54.26,9200.0
2013-11-06 15:35:00,54.24,54.26,54.24,54.26,2600.0,54.24,54.26,54.24,54.26,2600.0
2013-11-06 15:40:00,54.27,54.27,54.24,54.24,2800.0,54.27,54.27,54.24,54.24,2800.0
2013-11-06 15:45:00,54.24,54.3,54.22,54.24,7400.0,54.24,54.3,54.22,54.24,7400.0
2013-11-06 15:50:00,54.25,54.32,54.24,54.25,7400.0,54.25,54.32,54.24,54.25,7400.0
2013-11-06 15:55:00,54.29,54.32,54.26,54.32,10000.0,54.29,54.32,54.26,54.32,10000.0
2013-11-07 09:30:00,54.63,54.86,54.6,54.74,11200.0,54.63,54.86,54.6,54.74,11200.0
2013-11-07 09:35:00,54.91,54.91,54.85,54.91,2200.0,54.91,54.91,54.85,54.91,2200.0
2013-11-07 09:40:00,54.79,54.91,54.79,54.9,1600.0,54.79,54.91,54.79,54.9,1600.0
2013-11-07 09:45:00,54.79,54.87,54.79,54.85,2400.0,54.79,54.87,54.79,54.85,2400.0
2013-11-07 09:50:00,54.8,54.8,54.37,54.37,7800.0,54.8,54.8,54.37,54.37,7800.0
2013-11-07 09:55:00,54.38,54.38,54.3,54.35,2200.0,54.38,54.38,54.3,54.35,2200.0
2013-11-07 10:00:00,54.4,54.5,54.35,54.5,6600.0,54.4,54.5,54.35,54.5,6600.0
2013-11-07 10:05:00,54.65,54.75,54.57,54.72,2400.0,54.65,54.75,54.57,54.72,2400.0
2013-11-07 10:10:00,54.65,54.66,54.46,54.52,5200.0,54.65,54.66,54.46,54.52,5200.0
2013-11-07 10:15:00,54.52,54.52,54.46,54.48,800.0,54.52,54.52,54.46,54.48,800.0
2013-11-07 10:20:00,54.48,54.66,54.39,54.66,3600.0,54.48,54.66,54.39,54.66,3600.0
2013-11-07 10:25:00,54.65,54.65,54.55,54.6,4400.0,54.65,54.65,54.55,54.6,4400.0
2013-11-07 10:30:00,54.59,54.6,54.46,54.46,10400.0,54.59,54.6,54.46,54.46,10400.0
2013-11-07 10:35:00,54.47,54.59,54.43,54.56,6000.0,54.47,54.59,54.43,54.56,6000.0
2013-11-07 10:40:00,54.56,54.68,54.54,54.66,15600.0,54.56,54.68,54.54,54.66,15600.0
2013-11-07 10:45:00,54.66,54.76,54.66,54.75,3200.0,54.66,54.76,54.66,54.75,3200.0
2013-11-07 10:50:00,54.74,54.84,54.73,54.84,4800.0,54.74,54.84,54.73,54.84,4800.0
2013-11-07 10:55:00,54.88,54.88,54.69,54.69,7400.0,54.88,54.88,54.69,54.69,7400.0
2013-11-07 11:00:00,54.69,54.8,54.58,54.76,7600.0,54.69,54.8,54.58,54.76,7600.0
2013-11-07 11:05:00,54.74,54.82,54.63,54.7,7400.0,54.74,54.82,54.63,54.7,7400.0
2013-11-07 11:10:00,54.69,54.74,54.67,54.74,3000.0,54.69,54.74,54.67,54.74,3000.0
2013-11-07 11:15:00,54.67,54.67,54.45,54.45,13600.0,54.67,54.67,54.45,54.45,13600.0
2013-11-07 11:20:00,54.43,54.52,54.37,54.5,24400.0,54.43,54.52,54.37,54.5,24400.0
2013-11-07 11:25:00,54.49,54.52,54.41,54.5,12400.0,54.49,54.52,54.41,54.5,12400.0
2013-11-07 11:30:00,54.5,54.52,54.47,54.5,10800.0,54.5,54.52,54.47,54.5,10800.0
2013-11-07 11:35:00,54.5,54.5,54.48,54.49,2200.0,54.5,54.5,54.48,54.49,2200.0
2013-11-07 11:40:00,54.49,54.56,54.48,54.5,2400.0,54.49,54.56,54.48,54.5,2400.0
2013-11-07 11:45:00,54.52,54.59,54.5,54.59,2600.0,54.52,54.59,54.5,54.59,2600.0
2013-11-07 11:50:00,54.62,54.65,54.53,54.65,5800.0,54.62,54.65,54.53,54.65,5800.0
2013-11-07 11:55:00,54.66,54.68,54.65,54.67,2200.0,54.66,54.68,54.65,54.67,2200.0
2013-11-07 12:00:00,54.62,54.66,54.57,54.63,13400.0,54.62,54.66,54.57,54.63,13400.0
2013-11-07 12:05:00,54.63,54.69,54.57,54.68,10800.0,54.63,54.69,54.57,54.68,10800.0
2013-11-07 12:10:00,54.6,54.68,54.53,54.59,7400.0,54.6,54.68,54.53,54.59,7400.0
2013-11-07 12:15:00,54.6,54.6,54.48,54.5,1400.0,54.6,54.6,54.48,54.5,1400.0
2013-11-07 12:20:00,54.49,54.54,54.44,54.44,4200.0,54.49,54.54,54.44,54.44,4200.0
2013-11-07 12:25:00,54.52,54.52,54.49,54.52,3600.0,54.52,54.52,54.49,54.52,3600.0
2013-11-07 12:30:00,54.52,54.6,54.52,54.6,7200.0,54.52,54.6,54.52,54.6,7200.0
2013-11-07 12:35:00,54.57,54.6,54.54,54.6,11200.0,54.57,54.6,54.54,54.6,11200.0
2013-11-07 12:40:00,54.58,54.6,54.56,54.57,1600.0,54.58,54.6,54.56,54.57,1600.0
2013-11-07 12:45:00,54.56,54.6,54.56,54.58,7000.0,54.56,54.6,54.56,54.58,7000.0
2013-11-07 12:50:00,54.59,54.6,54.49,54.6,2800.0,54.59,54.6,54.49,54.6,2800.0
2013-11-07 12:55:00,54.54,54.59,54.54,54.55,1800.0,54.54,54.59,54.54,54.55,1800.0
2013-11-07 13:00:00,54.57,54.6,54.56,54.57,4200.0,54.57,54.6,54.56,54.57,4200.0
2013-11-07 13:05:00,54.54,54.58,54.5,54.52,14400.0,54.54,54.58,54.5,54.52,14400.0
2013-11-07 13:10:00,54.51,54.55,54.51,54.55,2400.0,54.51,54.55,54.51,54.55,2400.0
2013-11-07 13:15:00,54.47,54.52,54.47,54.52,2200.0,54.47,54.52,54.47,54.52,2200.0
2013-11-07 13:20:00,54.54,54.54,54.45,54.45,1800.0,54.54,54.54,54.45,54.45,1800.0
2013-11-07 13:25:00,54.46,54.56,54.42,54.43,4000.0,54.46,54.56,54.42,54.43,4000.0
2013-11-07 13:30:00,54.43,54.43,54.4,54.41,1600.0,54.43,54.43,54.4,54.41,1600.0
2013-11-07 13:35:00,54.41,54.47,54.33,54.43,3000.0,54.41,54.47,54.33,54.43,3000.0
2013-11-07 13:40:00,54.49,54.57,54.47,54.56,2400.0,54.49,54.57,54.47,54.56,2400.0
2013-11-07 13:45:00,54.57,54.6,54.43,54.43,4600.0,54.57,54.6,54.43,54.43,4600.0
2013-11-07 13:50:00,54.43,54.49,54.42,54.44,5400.0,54.43,54.49,54.42,54.44,5400.0
2013-11-07 13:55:00,54.49,54.51,54.45,54.47,2000.0,54.49,54.51,54.45,54.47,2000.0
2013-11-07 14:00:00,54.51,54.51,54.34,54.36,7600.0,54.51,54.51,54.34,54.36,7600.0
2013-11-07 14:05:00,54.43,54.46,54.38,54.38,2200.0,54.43,54.46,54.38,54.38,2200.0
2013-11-07 14:10:00,54.41,54.41,54.35,54.35,4000.0,54.41,54.41,54.35,54.35,4000.0
2013-11-07 14:15:00,54.37,54.37,54.22,54.29,6000.0,54.37,54.37,54.22,54.29,6000.0
2013-11-07 14:20:00,54.3,54.43,54.27,54.43,4800.0,54.3,54.43,54.27,54.43,4800.0
2013-11-07 14:25:00,54.39,54.45,54.36,54.45,4200.0,54.39,54.45,54.36,54.45,4200.0
2013-11-07 14:30:00,54.37,54.45,54.32,54.45,9400.0,54.37,54.45,54.32,54.45,9400.0
2013-11-07 14:35:00,54.45,54.45,54.41,54.41,3000.0,54.45,54.45,54.41,54.41,3000.0
2013-11-07 14:40:00,54.43,54.5,54.43,54.48,4000.0,54.43,54.5,54.43,54.48,4000.0
2013-11-07 14:45:00,54.48,54.54,54.48,54.54,3600.0,54.48,54.54,54.48,54.54,3600.0
2013-11-07 14:50:00,54.54,54.54,54.46,54.51,5800.0,54.54,54.54,54.46,54.51,5800.0
2013-11-07 14:55:00,54.54,54.57,54.51,54.51,3000.0,54.54,54.57,54.51,54.51,3000.0
2013-11-07 15:00:00,54.51,54.56,54.49,54.52,7000.0,54.51,54.56,54.49,54.52,7000.0
2013-11-07 15:05:00,54.52,54.54,54.47,54.47,5400.0,54.52,54.54,54.47,54.47,5400.0
2013-11-07 15:10:00,54.49,54.51,54.42,54.42,7000.0,54.49,54.51,54.42,54.42,7000.0
2013-11-07 15:15:00,54.42,54.47,54.39,54.41,7200.0,54.42,54.47,54.39,54.41,7200.0
2013-11-07 15:20:00,54.41,54.48,54.38,54.41,6000.0,54.41,54.48,54.38,54.41,6000.0
2013-11-07 15:25:00,54.41,54.46,54.36,54.36,7800.0,54.41,54.46,54.36,54.36,7800.0
2013-11-07 15:30:00,54.33,54.38,54.3,54.31,9000.0,54.33,54.38,54.3,54.31,9000.0
2013-11-07 15:35:00,54.33,54.4,54.3,54.37,11800.0,54.33,54.4,54.3,54.37,11800.0
2013-11-07 15:40:00,54.41,54.41,54.34,54.34,6200.0,54.41,54.41,54.34,54.34,6200.0
2013-11-07 15:45:00,54.33,54.38,54.24,54.24,12800.0,54.33,54.38,54.24,54.24,12800.0
2013-11-07 15:50:00,54.27,54.39,54.27,54.29,31000.0,54.27,54.39,54.27,54.29,31000.0
2013-11-07 15:55:00,54.33,54.36,54.21,54.26,40600.0,54.33,54.36,54.21,54.26,40600.0
2013-11-08 09:30:00,54.4,54.4,54.4,54.4,1400.0,54.4,54.4,54.4,54.4,1400.0
2013-11-08 09:35:00,54.02,54.12,54.02,54.05,4000.0,54.02,54.12,54.02,54.05,4000.0
2013-11-08 09:40:00,54.05,54.05,54.05,54.05,0.0,54.05,54.05,54.05,54.05,0.0
2013-11-08 09:45:00,54.3,54.55,54.28,54.54,2200.0,54.3,54.55,54.28,54.54,2200.0
2013-11-08 09:50:00,54.47,54.47,54.35,54.38,1800.0,54.47,54.47,54.35,54.38,1800.0
2013-11-08 09:55:00,54.44,54.49,54.29,54.29,3000.0,54.44,54.49,54.29,54.29,3000.0
2013-11-08 10:00:00,54.29,54.43,54.27,54.43,4600.0,54.29,54.43,54.27,54.43,4600.0
2013-11-08 10:05:00,54.38,54.38,54.29,54.29,2000.0,54.38,54.38,54.29,54.29,2000.0
2013-11-08 10:10:00,54.29,54.29,54.29,54.29,0.0,54.29,54.29,54.29,54.29,0.0
2013-11-08 10:15:00,54.37,54.52,54.31,54.35,9800.0,54.37,54.52,54.31,54.35,9800.0
2013-11-08 10:20:00,54.38,54.38,54.25,54.29,4800.0,54.38,54.38,54.25,54.29,4800.0
2013-11-08 10:25:00,54.27,54.39,54.25,54.38,4000.0,54.27,54.39,54.25,54.38,4000.0
2013-11-08 10:30:00,54.38,54.41,54.35,54.35,11600.0,54.38,54.41,54.35,54.35,11600.0
2013-11-08 10:35:00,54.35,54.35,54.31,54.34,2200.0,54.35,54.35,54.31,54.34,2200.0
2013-11-08 10:40:00,54.31,54.46,54.31,54.32,8800.0,54.31,54.46,54.31,54.32,8800.0
2013-11-08 10:45:00,54.31,54.42,54.3,54.34,9000.0,54.31,54.42,54.3,54.34,9000.0
2013-11-08 10:50:00,54.35,54.35,54.32,54.32,600.0,54.35,54.35,54.32,54.32,600.0
2013-11-08 10:55:00,54.38,54.46,54.3,54.3,14600.0,54.38,54.46,54.3,54.3,14600.0
2013-11-08 11:00:00,54.3,54.3,54.3,54.3,200.0,54.3,54.3,54.3,54.3,200.0
2013-11-08 11:05:00,54.37,54.38,54.3,54.31,1400.0,54.37,54.38,54.3,54.31,1400.0
2013-11-08 11:10:00,54.31,54.37,54.31,54.37,1000.0,54.31,54.37,54.31,54.37,1000.0
2013-11-08 11:15:00,54.36,54.36,54.31,54.31,600.0,54.36,54.36,54.31,54.31,600.0
2013-11-08 11:20:00,54.35,54.35,54.29,54.29,3000.0,54.35,54.35,54.29,54.29,3000.0
2013-11-08 11:25:00,54.33,54.37,54.33,54.37,1000.0,54.33,54.37,54.33,54.37,1000.0
2013-11-08 11:30:00,54.34,54.38,54.34,54.36,1800.0,54.34,54.38,54.34,54.36,1800.0
2013-11-08 11:35:00,54.38,54.49,54.38,54.45,11800.0,54.38,54.49,54.38,54.45,11800.0
2013-11-08 11:40:00,54.48,54.48,54.47,54.48,1000.0,54.48,54.48,54.47,54.48,1000.0
2013-11-08 11:45:00,54.52,54.52,54.52,54.52,200.0,54.52,54.52,54.52,54.52,200.0
2013-11-08 11:50:00,54.52,54.56,54.52,54.56,1200.0,54.52,54.56,54.52,54.56,1200.0
2013-11-08 11:55:00,54.53,54.54,54.48,54.52,4600.0,54.53,54.54,54.48,54.52,4600.0
2013-11-08 12:00:00,54.57,54.57,54.57,54.57,200.0,54.57,54.57,54.57,54.57,200.0
2013-11-08 12:05:00,54.56,54.56,54.52,54.55,2000.0,54.56,54.56,54.52,54.55,2000.0
2013-11-08 12:10:00,54.54,54.62,54.54,54.6,4000.0,54.54,54.62,54.54,54.6,4000.0
2013-11-08 12:15:00,54.6,54.63,54.59,54.63,2200.0,54.6,54.63,54.59,54.63,2200.0
2013-11-08 12:20:00,54.63,54.63,54.63,54.63,400.0,54.63,54.63,54.63,54.63,400.0
2013-11-08 12:25:00,54.6,54.62,54.55,54.56,14200.0,54.6,54.62,54.55,54.56,14200.0
2013-11-08 12:30:00,54.58,54.63,54.57,54.59,18800.0,54.58,54.63,54.57,54.59,18800.0
2013-11-08 12:35:00,54.59,54.59,54.59,54.59,0.0,54.59,54.59,54.59,54.59,0.0
2013-11-08 12:40:00,54.59,54.59,54.59,54.59,0.0,54.59,54.59,54.59,54.59,0.0
2013-11-08 12:45:00,54.58,54.58,54.58,54.58,200.0,54.58,54.58,54.58,54.58,200.0
2013-11-08 12:50:00,54.65,54.72,54.65,54.72,1200.0,54.65,54.72,54.65,54.72,1200.0
2013-11-08 12:55:00,54.67,54.67,54.67,54.67,200.0,54.67,54.67,54.67,54.67,200.0
2013-11-08 13:00:00,54.7,54.7,54.69,54.7,1000.0,54.7,54.7,54.69,54.7,1000.0
2013-11-08 13:05:00,54.7,54.7,54.7,54.7,400.0,54.7,54.7,54.7,54.7,400.0
2013-11-08 13:10:00,54.72,54.72,54.68,54.68,800.0,54.72,54.72,54.68,54.68,800.0
2013-11-08 13:15:00,54.71,54.72,54.64,54.65,4600.0,54.71,54.72,54.64,54.65,4600.0
2013-11-08 13:20:00,54.6,54.72,54.6,54.72,3600.0,54.6,54.72,54.6,54.72,3600.0
2013-11-08 13:25:00,54.7,54.72,54.64,54.68,3800.0,54.7,54.72,54.64,54.68,3800.0
2013-11-08 13:30:00,54.73,54.73,54.65,54.65,1200.0,54.73,54.73,54.65,54.65,1200.0
2013-11-08 13:35:00,54.73,54.73,54.72,54.73,600.0,54.73,54.73,54.72,54.73,600.0
2013-11-08 13:40:00,54.73,54.73,54.59,54.65,18600.0,54.73,54.73,54.59,54.65,18600.0
2013-11-08 13:45:00,54.64,54.64,54.63,54.63,400.0,54.64,54.64,54.63,54.63,400.0
2013-11-08 13:50:00,54.68,54.68,54.51,54.52,4800.0,54.68,54.68,54.51,54.52,4800.0
2013-11-08 13:55:00,54.52,54.52,54.52,54.52,200.0,54.52,54.52,54.52,54.52,200.0
2013-11-08 14:00:00,54.44,54.51,54.44,54.51,1200.0,54.44,54.51,54.44,54.51,1200.0
2013-11-08 14:05:00,54.51,54.51,54.51,54.51,0.0,54.51,54.51,54.51,54.51,0.0
2013-11-08 14:10:00,54.51,54.54,54.45,54.45,3400.0,54.51,54.54,54.45,54.45,3400.0
2013-11-08 14:15:00,54.46,54.48,54.46,54.48,600.0,54.46,54.48,54.46,54.48,600.0
2013-11-08 14:20:00,54.48,54.48,54.45,54.48,800.0,54.48,54.48,54.45,54.48,800.0
2013-11-08 14:25:00,54.52,54.54,54.52,54.54,1800.0,54.52,54.54,54.52,54.54,1800.0
2013-11-08 14:30:00,54.54,54.56,54.5,54.51,2800.0,54.54,54.56,54.5,54.51,2800.0
2013-11-08 14:35:00,54.51,54.51,54.46,54.49,800.0,54.51,54.51,54.46,54.49,800.0
2013-11-08 14:40:00,54.49,54.49,54.43,54.48,1400.0,54.49,54.49,54.43,54.48,1400.0
2013-11-08 14:45:00,54.48,54.51,54.48,54.49,2600.0,54.48,54.51,54.48,54.49,2600.0
2013-11-08 14:50:00,54.48,54.49,54.48,54.49,800.0,54.48,54.49,54.48,54.49,800.0
2013-11-08 14:55:00,54.49,54.49,54.49,54.49,1400.0,54.49,54.49,54.49,54.49,1400.0
2013-11-08 15:00:00,54.48,54.48,54.37,54.37,6400.0,54.48,54.48,54.37,54.37,6400.0
2013-11-08 15:05:00,54.38,54.41,54.36,54.41,2600.0,54.38,54.41,54.36,54.41,2600.0
2013-11-08 15:10:00,54.38,54.43,54.36,54.41,9000.0,54.38,54.43,54.36,54.41,9000.0
2013-11-08 15:15:00,54.44,54.47,54.44,54.46,2000.0,54.44,54.47,54.44,54.46,2000.0
2013-11-08 15:20:00,54.46,54.52,54.46,54.52,5200.0,54.46,54.52,54.46,54.52,5200.0
2013-11-08 15:25:00,54.54,54.59,54.54,54.56,8000.0,54.54,54.59,54.54,54.56,8000.0
2013-11-08 15:30:00,54.56,54.63,54.55,54.63,4000.0,54.56,54.63,54.55,54.63,4000.0
2013-11-08 15:35:00,54.66,54.72,54.66,54.7,8800.0,54.66,54.72,54.66,54.7,8800.0
2013-11-08 15:40:00,54.69,54.82,54.69,54.79,4000.0,54.69,54.82,54.69,54.79,4000.0
2013-11-08 15:45:00,54.8,54.8,54.69,54.74,3600.0,54.8,54.8,54.69,54.74,3600.0
2013-11-08 15:50:00,54.74,54.8,54.67,54.7,11600.0,54.74,54.8,54.67,54.7,11600.0
2013-11-08 15:55:00,54.7,54.86,54.7,54.84,16600.0,54.7,54.86,54.7,54.84,16600.0
2013-11-11 09:30:00,54.52,54.52,54.45,54.45,12000.0,54.52,54.52,54.45,54.45,12000.0
2013-11-11 09:35:00,54.45,54.51,54.3,54.36,4800.0,54.45,54.51,54.3,54.36,4800.0
2013-11-11 09:40:00,54.36,54.49,54.33,54.43,4200.0,54.36,54.49,54.33,54.43,4200.0
2013-11-11 09:45:00,54.45,54.46,54.45,54.45,2600.0,54.45,54.46,54.45,54.45,2600.0
2013-11-11 09:50:00,54.45,54.47,54.38,54.38,5400.0,54.45,54.47,54.38,54.38,5400.0
2013-11-11 09:55:00,54.39,54.42,54.33,54.35,2400.0,54.39,54.42,54.33,54.35,2400.0
2013-11-11 10:00:00,54.35,54.35,54.31,54.31,1600.0,54.35,54.35,54.31,54.31,1600.0
2013-11-11 10:05:00,54.33,54.34,54.3,54.34,4800.0,54.33,54.34,54.3,54.34,4800.0
2013-11-11 10:10:00,54.31,54.38,54.31,54.31,1200.0,54.31,54.38,54.31,54.31,1200.0
2013-11-11 10:15:00,54.34,54.34,54.26,54.27,2600.0,54.34,54.34,54.26,54.27,2600.0
2013-11-11 10:20:00,54.25,54.32,54.25,54.32,1000.0,54.25,54.32,54.25,54.32,1000.0
2013-11-11 10:25:00,54.31,54.34,54.24,54.24,3200.0,54.31,54.34,54.24,54.24,3200.0
2013-11-11 10:30:00,54.24,54.24,54.24,54.24,400.0,54.24,54.24,54.24,54.24,400.0
2013-11-11 10:35:00,54.24,54.24,54.1,54.15,4600.0,54.24,54.24,54.1,54.15,4600.0
2013-11-11 10:40:00,54.13,54.19,54.13,54.19,1600.0,54.13,54.19,54.13,54.19,1600.0
2013-11-11 10:45:00,54.19,54.3,54.14,54.18,3000.0,54.19,54.3,54.14,54.18,3000.0
2013-11-11 10:50:00,54.18,54.22,54.18,54.22,2400.0,54.18,54.22,54.18,54.22,2400.0
2013-11-11 10:55:00,54.27,54.27,54.2,54.23,1800.0,54.27,54.27,54.2,54.23,1800.0
2013-11-11 11:00:00,54.24,54.26,54.2,54.26,1400.0,54.24,54.26,54.2,54.26,1400.0
2013-11-11 11:05:00,54.26,54.26,54.2,54.22,1800.0,54.26,54.26,54.2,54.22,1800.0
2013-11-11 11:10:00,54.22,54.22,54.19,54.22,800.0,54.22,54.22,54.19,54.22,800.0
2013-11-11 11:15:00,54.26,54.33,54.19,54.33,1400.0,54.26,54.33,54.19,54.33,1400.0
2013-11-11 11:20:00,54.34,54.38,54.31,54.31,1800.0,54.34,54.38,54.31,54.31,1800.0
2013-11-11 11:25:00,54.39,54.39,54.34,54.34,1000.0,54.39,54.39,54.34,54.34,1000.0
2013-11-11 11:30:00,54.41,54.41,54.27,54.27,1200.0,54.41,54.41,54.27,54.27,1200.0
2013-11-11 11:35:00,54.29,54.29,54.29,54.29,600.0,54.29,54.29,54.29,54.29,600.0
2013-11-11 11:40:00,54.29,54.29,54.29,54.29,0.0,54.29,54.29,54.29,54.29,0.0
2013-11-11 11:45:00,54.31,54.4,54.31,54.33,2400.0,54.31,54.4,54.31,54.33,2400.0
2013-11-11 11:50:00,54.39,54.39,54.3,54.33,3600.0,54.39,54.39,54.3,54.33,3600.0
2013-11-11 11:55:00,54.38,54.4,54.31,54.33,31600.0,54.38,54.4,54.31,54.33,31600.0
2013-11-11 12:00:00,54.31,54.34,54.23,54.23,12800.0,54.31,54.34,54.23,54.23,12800.0
2013-11-11 12:05:00,54.26,54.27,54.26,54.26,600.0,54.26,54.27,54.26,54.26,600.0
2013-11-11 12:10:00,54.21,54.26,54.21,54.26,600.0,54.21,54.26,54.21,54.26,600.0
2013-11-11 12:15:00,54.26,54.29,54.24,54.24,1400.0,54.26,54.29,54.24,54.24,1400.0
2013-11-11 12:20:00,54.29,54.29,54.29,54.29,400.0,54.29,54.29,54.29,54.29,400.0
2013-11-11 12:25:00,54.32,54.32,54.29,54.29,800.0,54.32,54.32,54.29,54.29,800.0
2013-11-11 12:30:00,54.29,54.29,54.29,54.29,200.0,54.29,54.29,54.29,54.29,200.0
2013-11-11 12:35:00,54.29,54.29,54.29,54.29,0.0,54.29,54.29,54.29,54.29,0.0
2013-11-11 12:40:00,54.29,54.29,54.21,54.22,600.0,54.29,54.29,54.21,54.22,600.0
2013-11-11 12:45:00,54.22,54.22,54.22,54.22,0.0,54.22,54.22,54.22,54.22,0.0
2013-11-11 12:50:00,54.22,54.22,54.22,54.22,0.0,54.22,54.22,54.22,54.22,0.0
2013-11-11 12:55:00,54.25,54.26,54.25,54.25,1200.0,54.25,54.26,54.25,54.25,1200.0
2013-11-11 13:00:00,54.25,54.28,54.25,54.25,4800.0,54.25,54.28,54.25,54.25,4800.0
2013-11-11 13:05:00,54.25,54.26,54.21,54.26,6000.0,54.25,54.26,54.21,54.26,6000.0
2013-11-11 13:10:00,54.21,54.21,54.13,54.16,8400.0,54.21,54.21,54.13,54.16,8400.0
2013-11-11 13:15:00,54.13,54.15,54.12,54.12,2600.0,54.13,54.15,54.12,54.12,2600.0
2013-11-11 13:20:00,54.13,54.13,54.12,54.13,1400.0,54.13,54.13,54.12,54.13,1400.0
2013-11-11 13:25:00,54.13,54.13,54.1,54.1,400.0,54.13,54.13,54.1,54.1,400.0
2013-11-11 13:30:00,54.13,54.19,54.13,54.19,4600.0,54.13,54.19,54.13,54.19,4600.0
2013-11-11 13:35:00,54.17,54.17,54.15,54.16,600.0,54.17,54.17,54.15,54.16,600.0
2013-11-11 13:40:00,54.17,54.17,54.11,54.11,6000.0,54.17,54.17,54.11,54.11,6000.0
2013-11-11 13:45:00,54.17,54.17,54.14,54.14,600.0,54.17,54.17,54.14,54.14,600.0
2013-11-11 13:50:00,54.14,54.2,54.13,54.16,7800.0,54.14,54.2,54.13,54.16,7800.0
2013-11-11 13:55:00,54.16,54.16,54.12,54.12,1000.0,54.16,54.16,54.12,54.12,1000.0
2013-11-11 14:00:00,54.15,54.18,54.15,54.17,3400.0,54.15,54.18,54.15,54.17,3400.0
2013-11-11 14:05:00,54.23,54.23,54.17,54.17,1600.0,54.23,54.23,54.17,54.17,1600.0
2013-11-11 14:10:00,54.21,54.21,54.12,54.12,1200.0,54.21,54.21,54.12,54.12,1200.0
2013-11-11 14:15:00,54.15,54.15,54.15,54.15,400.0,54.15,54.15,54.15,54.15,400.0
2013-11-11 14:20:00,54.18,54.18,54.18,54.18,400.0,54.18,54.18,54.18,54.18,400.0
2013-11-11 14:25:00,54.16,54.21,54.15,54.15,1600.0,54.16,54.21,54.15,54.15,1600.0
2013-11-11 14:30:00,54.21,54.21,54.15,54.16,1800.0,54.21,54.21,54.15,54.16,1800.0
2013-11-11 14:35:00,54.2,54.21,54.17,54.19,4000.0,54.2,54.21,54.17,54.19,4000.0
2013-11-11 14:40:00,54.23,54.24,54.23,54.24,600.0,54.23,54.24,54.23,54.24,600.0
2013-11-11 14:45:00,54.24,54.31,54.24,54.24,1400.0,54.24,54.31,54.24,54.24,1400.0
2013-11-11 14:50:00,54.3,54.33,54.3,54.33,1800.0,54.3,54.33,54.3,54.33,1800.0
2013-11-11 14:55:00,54.35,54.41,54.35,54.41,2400.0,54.35,54.41,54.35,54.41,2400.0
2013-11-11 15:00:00,54.41,54.43,54.35,54.41,6600.0,54.41,54.43,54.35,54.41,6600.0
2013-11-11 15:05:00,54.41,54.45,54.41,54.45,1800.0,54.41,54.45,54.41,54.45,1800.0
2013-11-11 15:10:00,54.44,54.45,54.42,54.44,3800.0,54.44,54.45,54.42,54.44,3800.0
2013-11-11 15:15:00,54.48,54.48,54.44,54.45,2200.0,54.48,54.48,54.44,54.45,2200.0
2013-11-11 15:20:00,54.44,54.44,54.4,54.4,1000.0,54.44,54.44,54.4,54.4,1000.0
2013-11-11 15:25:00,54.42,54.42,54.39,54.39,3800.0,54.42,54.42,54.39,54.39,3800.0
2013-11-11 15:30:00,54.38,54.4,54.35,54.35,4600.0,54.38,54.4,54.35,54.35,4600.0
2013-11-11 15:35:00,54.35,54.38,54.35,54.38,5200.0,54.35,54.38,54.35,54.38,5200.0
2013-11-11 15:40:00,54.38,54.4,54.35,54.35,4400.0,54.38,54.4,54.35,54.35,4400.0
2013-11-11 15:45:00,54.35,54.35,54.3,54.3,4600.0,54.35,54.35,54.3,54.3,4600.0
2013-11-11 15:50:00,54.3,54.33,54.24,54.24,15400.0,54.3,54.33,54.24,54.24,15400.0
2013-11-11 15:55:00,54.24,54.28,54.22,54.24,21800.0,54.24,54.28,54.22,54.24,21800.0
2013-11-12 09:30:00,54.0,54.0,53.57,53.57,5200.0,54.0,54.0,53.57,53.57,5200.0
2013-11-12 09:35:00,53.57,53.57,53.57,53.57,0.0,53.57,53.57,53.57,53.57,0.0
2013-11-12 09:40:00,53.6,53.61,53.6,53.61,600.0,53.6,53.61,53.6,53.61,600.0
2013-11-12 09:45:00,53.62,54.06,53.62,53.96,2600.0,53.62,54.06,53.62,53.96,2600.0
2013-11-12 09:50:00,53.98,54.05,53.73,53.81,14000.0,53.98,54.05,53.73,53.81,14000.0
2013-11-12 09:55:00,53.82,53.88,53.82,53.84,5200.0,53.82,53.88,53.82,53.84,5200.0
2013-11-12 10:00:00,53.88,53.89,53.67,53.74,10000.0,53.88,53.89,53.67,53.74,10000.0
2013-11-12 10:05:00,53.77,53.82,53.76,53.76,4800.0,53.77,53.82,53.76,53.76,4800.0
2013-11-12 10:10:00,53.76,53.79,53.71,53.71,3800.0,53.76,53.79,53.71,53.71,3800.0
2013-11-12 10:15:00,53.72,53.76,53.68,53.69,2800.0,53.72,53.76,53.68,53.69,2800.0
2013-11-12 10:20:00,53.73,53.88,53.73,53.88,22400.0,53.73,53.88,53.73,53.88,22400.0
2013-11-12 10:25:00,53.88,53.88,53.78,53.83,5000.0,53.88,53.88,53.78,53.83,5000.0
2013-11-12 10:30:00,53.83,53.83,53.74,53.74,5200.0,53.83,53.83,53.74,53.74,5200.0
2013-11-12 10:35:00,53.78,53.78,53.74,53.76,3000.0,53.78,53.78,53.74,53.76,3000.0
2013-11-12 10:40:00,53.77,53.77,53.72,53.73,4600.0,53.77,53.77,53.72,53.73,4600.0
2013-11-12 10:45:00,53.72,53.88,53.69,53.88,15600.0,53.72,53.88,53.69,53.88,15600.0
2013-11-12 10:50:00,53.88,53.88,53.88,53.88,200.0,53.88,53.88,53.88,53.88,200.0
2013-11-12 10:55:00,53.88,53.88,53.79,53.83,4400.0,53.88,53.88,53.79,53.83,4400.0
2013-11-12 11:00:00,53.83,53.87,53.81,53.83,4200.0,53.83,53.87,53.81,53.83,4200.0
2013-11-12 11:05:00,53.83,53.87,53.8,53.87,5200.0,53.83,53.87,53.8,53.87,5200.0
2013-11-12 11:10:00,53.88,53.93,53.8,53.8,5400.0,53.88,53.93,53.8,53.8,5400.0
2013-11-12 11:15:00,53.82,53.88,53.82,53.82,1600.0,53.82,53.88,53.82,53.82,1600.0
2013-11-12 11:20:00,53.88,53.88,53.79,53.79,2400.0,53.88,53.88,53.79,53.79,2400.0
2013-11-12 11:25:00,53.81,53.85,53.8,53.8,5000.0,53.81,53.85,53.8,53.8,5000.0
2013-11-12 11:30:00,53.81,53.85,53.79,53.85,6400.0,53.81,53.85,53.79,53.85,6400.0
2013-11-12 11:35:00,53.85,53.85,53.74,53.74,4000.0,53.85,53.85,53.74,53.74,4000.0
2013-11-12 11:40:00,53.78,53.78,53.66,53.66,2400.0,53.78,53.78,53.66,53.66,2400.0
2013-11-12 11:45:00,53.68,53.78,53.67,53.75,8400.0,53.68,53.78,53.67,53.75,8400.0
2013-11-12 11:50:00,53.76,53.76,53.63,53.69,66600.0,53.76,53.76,53.63,53.69,66600.0
2013-11-12 11:55:00,53.68,53.72,53.45,53.47,46800.0,53.68,53.72,53.45,53.47,46800.0
2013-11-12 12:00:00,53.47,53.49,53.4,53.46,5800.0,53.47,53.49,53.4,53.46,5800.0
2013-11-12 12:05:00,53.48,53.48,53.34,53.34,5400.0,53.48,53.48,53.34,53.34,5400.0
2013-11-12 12:10:00,53.42,53.42,53.29,53.31,3000.0,53.42,53.42,53.29,53.31,3000.0
2013-11-12 12:15:00,53.36,53.44,53.36,53.42,3200.0,53.36,53.44,53.36,53.42,3200.0
2013-11-12 12:20:00,53.48,53.48,53.48,53.48,800.0,53.48,53.48,53.48,53.48,800.0
2013-11-12 12:25:00,53.41,53.48,53.4,53.48,1400.0,53.41,53.48,53.4,53.48,1400.0
2013-11-12 12:30:00,53.45,53.49,53.45,53.49,2600.0,53.45,53.49,53.45,53.49,2600.0
2013-11-12 12:35:00,53.44,53.52,53.43,53.52,2400.0,53.44,53.52,53.43,53.52,2400.0
2013-11-12 12:40:00,53.58,53.59,53.54,53.59,3000.0,53.58,53.59,53.54,53.59,3000.0
2013-11-12 12:45:00,53.6,53.63,53.6,53.61,4200.0,53.6,53.63,53.6,53.61,4200.0
2013-11-12 12:50:00,53.63,53.69,53.62,53.62,6400.0,53.63,53.69,53.62,53.62,6400.0
2013-11-12 12:55:00,53.63,53.63,53.58,53.58,1800.0,53.63,53.63,53.58,53.58,1800.0
2013-11-12 13:00:00,53.57,53.57,53.5,53.52,7800.0,53.57,53.57,53.5,53.52,7800.0
2013-11-12 13:05:00,53.52,53.53,53.49,53.49,2800.0,53.52,53.53,53.49,53.49,2800.0
2013-11-12 13:10:00,53.51,53.65,53.51,53.58,14000.0,53.51,53.65,53.51,53.58,14000.0
2013-11-12 13:15:00,53.62,53.62,53.56,53.58,4400.0,53.62,53.62,53.56,53.58,4400.0
2013-11-12 13:20:00,53.58,53.63,53.57,53.58,4600.0,53.58,53.63,53.57,53.58,4600.0
2013-11-12 13:25:00,53.58,53.58,53.54,53.55,5400.0,53.58,53.58,53.54,53.55,5400.0
2013-11-12 13:30:00,53.58,53.59,53.51,53.52,4800.0,53.58,53.59,53.51,53.52,4800.0
2013-11-12 13:35:00,53.51,53.52,53.47,53.49,4800.0,53.51,53.52,53.47,53.49,4800.0
2013-11-12 13:40:00,53.49,53.57,53.49,53.54,4200.0,53.49,53.57,53.49,53.54,4200.0
2013-11-12 13:45:00,53.58,53.64,53.55,53.55,4800.0,53.58,53.64,53.55,53.55,4800.0
2013-11-12 13:50:00,53.6,53.6,53.57,53.57,1200.0,53.6,53.6,53.57,53.57,1200.0
2013-11-12 13:55:00,53.58,53.6,53.56,53.58,2200.0,53.58,53.6,53.56,53.58,2200.0
2013-11-12 14:00:00,53.58,53.64,53.56,53.58,18600.0,53.58,53.64,53.56,53.58,18600.0
2013-11-12 14:05:00,53.57,53.59,53.56,53.57,14400.0,53.57,53.59,53.56,53.57,14400.0
2013-11-12 14:10:00,53.58,53.59,53.56,53.58,9600.0,53.58,53.59,53.56,53.58,9600.0
2013-11-12 14:15:00,53.58,53.58,53.54,53.57,6000.0,53.58,53.58,53.54,53.57,6000.0
2013-11-12 14:20:00,53.58,53.58,53.51,53.58,6800.0,53.58,53.58,53.51,53.58,6800.0
2013-11-12 14:25:00,53.58,53.6,53.56,53.56,4800.0,53.58,53.6,53.56,53.56,4800.0
2013-11-12 14:30:00,53.56,53.56,53.49,53.5,9600.0,53.56,53.56,53.49,53.5,9600.0
2013-11-12 14:35:00,53.5,53.52,53.47,53.48,4400.0,53.5,53.52,53.47,53.48,4400.0
2013-11-12 14:40:00,53.51,53.52,53.48,53.5,20800.0,53.51,53.52,53.48,53.5,20800.0
2013-11-12 14:45:00,53.5,53.53,53.49,53.49,15600.0,53.5,53.53,53.49,53.49,15600.0
2013-11-12 14:50:00,53.5,53.51,53.46,53.46,9200.0,53.5,53.51,53.46,53.46,9200.0
2013-11-12 14:55:00,53.46,53.49,53.42,53.45,17400.0,53.46,53.49,53.42,53.45,17400.0
2013-11-12 15:00:00,53.46,53.47,53.41,53.43,7400.0,53.46,53.47,53.41,53.43,7400.0
2013-11-12 15:05:00,53.45,53.47,53.44,53.45,24800.0,53.45,53.47,53.44,53.45,24800.0
2013-11-12 15:10:00,53.45,53.46,53.44,53.45,32800.0,53.45,53.46,53.44,53.45,32800.0
2013-11-12 15:15:00,53.45,53.46,53.4,53.42,34200.0,53.45,53.46,53.4,53.42,34200.0
2013-11-12 15:20:00,53.4,53.42,53.33,53.34,16800.0,53.4,53.42,53.33,53.34,16800.0
2013-11-12 15:25:00,53.33,53.38,53.33,53.35,15200.0,53.33,53.38,53.33,53.35,15200.0
2013-11-12 15:30:00,53.35,53.38,53.34,53.35,13000.0,53.35,53.38,53.34,53.35,13000.0
2013-11-12 15:35:00,53.35,53.39,53.34,53.34,22400.0,53.35,53.39,53.34,53.34,22400.0
2013-11-12 15:40:00,53.35,53.4,53.35,53.38,21800.0,53.35,53.4,53.35,53.38,21800.0
2013-11-12 15:45:00,53.38,53.38,53.33,53.35,44000.0,53.38,53.38,53.33,53.35,44000.0
2013-11-12 15:50:00,53.35,53.4,53.33,53.34,29800.0,53.35,53.4,53.33,53.34,29800.0
2013-11-12 15:55:00,53.34,53.39,53.31,53.37,41000.0,53.34,53.39,53.31,53.37,41000.0
2013-11-13 09:30:00,53.32,53.32,52.91,53.06,4600.0,53.32,53.32,52.91,53.06,4600.0
2013-11-13 09:35:00,53.0,53.0,52.93,52.94,2200.0,53.0,53.0,52.93,52.94,2200.0
2013-11-13 09:40:00,53.05,53.05,52.95,52.98,6800.0,53.05,53.05,52.95,52.98,6800.0
2013-11-13 09:45:00,53.02,53.05,52.9,52.9,7000.0,53.02,53.05,52.9,52.9,7000.0
2013-11-13 09:50:00,52.9,53.1,52.9,53.01,11200.0,52.9,53.1,52.9,53.01,11200.0
2013-11-13 09:55:00,53.03,53.03,52.85,52.92,11600.0,53.03,53.03,52.85,52.92,11600.0
2013-11-13 10:00:00,52.99,53.02,52.74,52.74,18800.0,52.99,53.02,52.74,52.74,18800.0
2013-11-13 10:05:00,52.79,52.83,52.72,52.74,150000.0,52.79,52.83,52.72,52.74,150000.0
2013-11-13 10:10:00,52.8,52.9,52.76,52.89,21000.0,52.8,52.9,52.76,52.89,21000.0
2013-11-13 10:15:00,52.89,52.97,52.89,52.97,5000.0,52.89,52.97,52.89,52.97,5000.0
2013-11-13 10:20:00,52.95,53.0,52.82,52.83,14600.0,52.95,53.0,52.82,52.83,14600.0
2013-11-13 10:25:00,52.8,52.82,52.68,52.7,34400.0,52.8,52.82,52.68,52.7,34400.0
2013-11-13 10:30:00,52.66,52.81,52.64,52.81,21600.0,52.66,52.81,52.64,52.81,21600.0
2013-11-13 10:35:00,52.83,52.88,52.83,52.87,6400.0,52.83,52.88,52.83,52.87,6400.0
2013-11-13 10:40:00,52.79,52.79,52.74,52.77,6400.0,52.79,52.79,52.74,52.77,6400.0
2013-11-13 10:45:00,52.77,52.86,52.77,52.79,6600.0,52.77,52.86,52.77,52.79,6600.0
2013-11-13 10:50:00,52.79,52.88,52.79,52.88,5800.0,52.79,52.88,52.79,52.88,5800.0
2013-11-13 10:55:00,52.87,52.9,52.82,52.82,6000.0,52.87,52.9,52.82,52.82,6000.0
2013-11-13 11:00:00,52.82,52.82,52.71,52.77,6800.0,52.82,52.82,52.71,52.77,6800.0
2013-11-13 11:05:00,52.77,52.77,52.69,52.72,9800.0,52.77,52.77,52.69,52.72,9800.0
2013-11-13 11:10:00,52.72,52.79,52.72,52.77,11800.0,52.72,52.79,52.72,52.77,11800.0
2013-11-13 11:15:00,52.77,52.77,52.58,52.63,13200.0,52.77,52.77,52.58,52.63,13200.0
2013-11-13 11:20:00,52.62,52.68,52.62,52.62,13600.0,52.62,52.68,52.62,52.62,13600.0
2013-11-13 11:25:00,52.63,52.76,52.63,52.71,6200.0,52.63,52.76,52.63,52.71,6200.0
2013-11-13 11:30:00,52.72,52.72,52.63,52.64,5400.0,52.72,52.72,52.63,52.64,5400.0
2013-11-13 11:35:00,52.64,52.64,52.62,52.63,17200.0,52.64,52.64,52.62,52.63,17200.0
2013-11-13 11:40:00,52.63,52.63,52.62,52.62,16000.0,52.63,52.63,52.62,52.62,16000.0
2013-11-13 11:45:00,52.62,52.67,52.62,52.63,15600.0,52.62,52.67,52.62,52.63,15600.0
2013-11-13 11:50:00,52.64,52.68,52.63,52.66,8200.0,52.64,52.68,52.63,52.66,8200.0
2013-11-13 11:55:00,52.67,52.73,52.63,52.73,11400.0,52.67,52.73,52.63,52.73,11400.0
2013-11-13 12:00:00,52.69,52.83,52.69,52.79,7000.0,52.69,52.83,52.69,52.79,7000.0
2013-11-13 12:05:00,52.78,52.78,52.71,52.74,6000.0,52.78,52.78,52.71,52.74,6000.0
2013-11-13 12:10:00,52.7,52.7,52.67,52.67,2800.0,52.7,52.7,52.67,52.67,2800.0
2013-11-13 12:15:00,52.68,52.76,52.68,52.73,9000.0,52.68,52.76,52.68,52.73,9000.0
2013-11-13 12:20:00,52.76,52.89,52.75,52.88,3200.0,52.76,52.89,52.75,52.88,3200.0
2013-11-13 12:25:00,52.87,52.94,52.85,52.87,7200.0,52.87,52.94,52.85,52.87,7200.0
2013-11-13 12:30:00,52.87,52.87,52.83,52.84,2800.0,52.87,52.87,52.83,52.84,2800.0
2013-11-13 12:35:00,52.85,52.87,52.82,52.85,9800.0,52.85,52.87,52.82,52.85,9800.0
2013-11-13 12:40:00,52.85,52.88,52.82,52.88,5400.0,52.85,52.88,52.82,52.88,5400.0
2013-11-13 12:45:00,52.87,52.99,52.87,52.99,6400.0,52.87,52.99,52.87,52.99,6400.0
2013-11-13 12:50:00,52.95,52.95,52.9,52.9,5600.0,52.95,52.95,52.9,52.9,5600.0
2013-11-13 12:55:00,52.9,52.9,52.87,52.88,10000.0,52.9,52.9,52.87,52.88,10000.0
2013-11-13 13:00:00,52.88,52.93,52.88,52.88,4400.0,52.88,52.93,52.88,52.88,4400.0
2013-11-13 13:05:00,52.9,52.93,52.87,52.93,2200.0,52.9,52.93,52.87,52.93,2200.0
2013-11-13 13:10:00,52.91,52.91,52.88,52.9,6000.0,52.91,52.91,52.88,52.9,6000.0
2013-11-13 13:15:00,52.88,52.89,52.81,52.81,24000.0,52.88,52.89,52.81,52.81,24000.0
2013-11-13 13:20:00,52.85,52.85,52.78,52.78,9000.0,52.85,52.85,52.78,52.78,9000.0
2013-11-13 13:25:00,52.8,52.85,52.79,52.85,2800.0,52.8,52.85,52.79,52.85,2800.0
2013-11-13 13:30:00,52.88,52.94,52.88,52.94,10800.0,52.88,52.94,52.88,52.94,10800.0
2013-11-13 13:35:00,52.92,52.93,52.85,52.88,8000.0,52.92,52.93,52.85,52.88,8000.0
2013-11-13 13:40:00,52.88,52.9,52.85,52.88,45600.0,52.88,52.9,52.85,52.88,45600.0
2013-11-13 13:45:00,52.88,52.91,52.83,52.83,14000.0,52.88,52.91,52.83,52.83,14000.0
2013-11-13 13:50:00,52.88,52.88,52.8,52.81,10200.0,52.88,52.88,52.8,52.81,10200.0
2013-11-13 13:55:00,52.82,52.83,52.81,52.83,5000.0,52.82,52.83,52.81,52.83,5000.0
2013-11-13 14:00:00,52.83,52.9,52.81,52.9,7800.0,52.83,52.9,52.81,52.9,7800.0
2013-11-13 14:05:00,52.85,52.91,52.85,52.9,30200.0,52.85,52.91,52.85,52.9,30200.0
2013-11-13 14:10:00,52.88,52.88,52.84,52.86,8600.0,52.88,52.88,52.84,52.86,8600.0
2013-11-13 14:15:00,52.86,52.91,52.86,52.86,14000.0,52.86,52.91,52.86,52.86,14000.0
2013-11-13 14:20:00,52.87,52.93,52.87,52.89,12000.0,52.87,52.93,52.87,52.89,12000.0
2013-11-13 14:25:00,52.88,52.88,52.85,52.87,14000.0,52.88,52.88,52.85,52.87,14000.0
2013-11-13 14:30:00,52.87,52.93,52.86,52.88,24000.0,52.87,52.93,52.86,52.88,24000.0
2013-11-13 14:35:00,52.88,52.93,52.85,52.87,10600.0,52.88,52.93,52.85,52.87,10600.0
2013-11-13 14:40:00,52.86,52.87,52.85,52.85,7400.0,52.86,52.87,52.85,52.85,7400.0
2013-11-13 14:45:00,52.85,52.85,52.83,52.84,347600.0,52.85,52.85,52.83,52.84,347600.0
2013-11-13 14:50:00,52.85,52.91,52.85,52.87,11600.0,52.85,52.91,52.85,52.87,11600.0
2013-11-13 14:55:00,52.87,52.88,52.85,52.86,8200.0,52.87,52.88,52.85,52.86,8200.0
2013-11-13 15:00:00,52.86,52.86,52.85,52.86,3800.0,52.86,52.86,52.85,52.86,3800.0
2013-11-13 15:05:00,52.86,52.86,52.79,52.79,27200.0,52.86,52.86,52.79,52.79,27200.0
2013-11-13 15:10:00,52.81,52.88,52.79,52.85,20600.0,52.81,52.88,52.79,52.85,20600.0
2013-11-13 15:15:00,52.85,52.85,52.8,52.8,23000.0,52.85,52.85,52.8,52.8,23000.0
2013-11-13 15:20:00,52.8,52.82,52.73,52.75,46000.0,52.8,52.82,52.73,52.75,46000.0
2013-11-13 15:25:00,52.76,52.85,52.74,52.79,14600.0,52.76,52.85,52.74,52.79,14600.0
2013-11-13 15:30:00,52.8,52.83,52.76,52.8,24600.0,52.8,52.83,52.76,52.8,24600.0
2013-11-13 15:35:00,52.8,52.87,52.74,52.85,22400.0,52.8,52.87,52.74,52.85,22400.0
2013-11-13 15:40:00,52.84,52.88,52.83,52.87,26400.0,52.84,52.88,52.83,52.87,26400.0
2013-11-13 15:45:00,52.87,52.89,52.85,52.86,36600.0,52.87,52.89,52.85,52.86,36600.0
2013-11-13 15:50:00,52.86,52.97,52.86,52.88,59800.0,52.86,52.97,52.86,52.88,59800.0
2013-11-13 15:55:00,52.88,52.99,52.84,52.94,102200.0,52.88,52.99,52.84,52.94,102200.0
2013-11-14 09:30:00,53.13,53.82,53.0,53.47,12400.0,53.13,53.82,53.0,53.47,12400.0
2013-11-14 09:35:00,53.44,53.76,53.4,53.5,27400.0,53.44,53.76,53.4,53.5,27400.0
2013-11-14 09:40:00,53.52,53.52,53.13,53.13,8400.0,53.52,53.52,53.13,53.13,8400.0
2013-11-14 09:45:00,53.13,53.27,53.06,53.19,31800.0,53.13,53.27,53.06,53.19,31800.0
2013-11-14 09:50:00,53.24,53.53,53.22,53.52,10400.0,53.24,53.53,53.22,53.52,10400.0
2013-11-14 09:55:00,53.46,53.53,53.4,53.49,2000.0,53.46,53.53,53.4,53.49,2000.0
2013-11-14 10:00:00,53.49,53.56,53.43,53.52,6400.0,53.49,53.56,53.43,53.52,6400.0
2013-11-14 10:05:00,53.49,53.58,53.49,53.55,10200.0,53.49,53.58,53.49,53.55,10200.0
2013-11-14 10:10:00,53.55,53.56,53.48,53.5,8200.0,53.55,53.56,53.48,53.5,8200.0
2013-11-14 10:15:00,53.56,53.57,53.48,53.5,10400.0,53.56,53.57,53.48,53.5,10400.0
2013-11-14 10:20:00,53.54,53.58,53.38,53.38,23200.0,53.54,53.58,53.38,53.38,23200.0
2013-11-14 10:25:00,53.38,53.52,53.32,53.39,14200.0,53.38,53.52,53.32,53.39,14200.0
2013-11-14 10:30:00,53.41,53.55,53.41,53.45,7200.0,53.41,53.55,53.41,53.45,7200.0
2013-11-14 10:35:00,53.49,53.6,53.42,53.5,31000.0,53.49,53.6,53.42,53.5,31000.0
2013-11-14 10:40:00,53.55,53.56,53.45,53.45,7800.0,53.55,53.56,53.45,53.45,7800.0
2013-11-14 10:45:00,53.45,53.51,53.45,53.47,10000.0,53.45,53.51,53.45,53.47,10000.0
2013-11-14 10:50:00,53.5,53.51,53.46,53.49,12800.0,53.5,53.51,53.46,53.49,12800.0
2013-11-14 10:55:00,53.46,53.46,53.36,53.45,9400.0,53.46,53.46,53.36,53.45,9400.0
2013-11-14 11:00:00,53.41,53.55,53.41,53.5,5000.0,53.41,53.55,53.41,53.5,5000.0
2013-11-14 11:05:00,53.49,53.49,53.42,53.46,2600.0,53.49,53.49,53.42,53.46,2600.0
2013-11-14 11:10:00,53.48,53.56,53.45,53.5,6400.0,53.48,53.56,53.45,53.5,6400.0
2013-11-14 11:15:00,53.5,53.55,53.43,53.51,10600.0,53.5,53.55,53.43,53.51,10600.0
2013-11-14 11:20:00,53.51,53.54,53.48,53.48,14600.0,53.51,53.54,53.48,53.48,14600.0
2013-11-14 11:25:00,53.49,53.52,53.45,53.45,13000.0,53.49,53.52,53.45,53.45,13000.0
2013-11-14 11:30:00,53.46,53.49,53.39,53.39,4800.0,53.46,53.49,53.39,53.39,4800.0
2013-11-14 11:35:00,53.39,53.53,53.33,53.5,15600.0,53.39,53.53,53.33,53.5,15600.0
2013-11-14 11:40:00,53.5,53.51,53.39,53.5,7600.0,53.5,53.51,53.39,53.5,7600.0
2013-11-14 11:45:00,53.5,53.51,53.42,53.44,8000.0,53.5,53.51,53.42,53.44,8000.0
2013-11-14 11:50:00,53.45,53.52,53.44,53.51,6400.0,53.45,53.52,53.44,53.51,6400.0
2013-11-14 11:55:00,53.5,53.51,53.45,53.45,9400.0,53.5,53.51,53.45,53.45,9400.0
2013-11-14 12:00:00,53.42,53.51,53.36,53.48,11200.0,53.42,53.51,53.36,53.48,11200.0
2013-11-14 12:05:00,53.51,53.51,53.46,53.48,17800.0,53.51,53.51,53.46,53.48,17800.0
2013-11-14 12:10:00,53.47,53.54,53.44,53.44,8800.0,53.47,53.54,53.44,53.44,8800.0
2013-11-14 12:15:00,53.48,53.48,53.4,53.4,3400.0,53.48,53.48,53.4,53.4,3400.0
2013-11-14 12:20:00,53.41,53.48,53.41,53.45,11400.0,53.41,53.48,53.41,53.45,11400.0
2013-11-14 12:25:00,53.45,53.45,53.41,53.45,2600.0,53.45,53.45,53.41,53.45,2600.0
2013-11-14 12:30:00,53.44,53.44,53.4,53.4,6200.0,53.44,53.44,53.4,53.4,6200.0
2013-11-14 12:35:00,53.42,53.49,53.39,53.44,13000.0,53.42,53.49,53.39,53.44,13000.0
2013-11-14 12:40:00,53.42,53.42,53.38,53.38,800.0,53.42,53.42,53.38,53.38,800.0
2013-11-14 12:45:00,53.41,53.43,53.38,53.42,2600.0,53.41,53.43,53.38,53.42,2600.0
2013-11-14 12:50:00,53.43,53.47,53.38,53.38,37400.0,53.43,53.47,53.38,53.38,37400.0
2013-11-14 12:55:00,53.43,53.43,53.38,53.38,1200.0,53.43,53.43,53.38,53.38,1200.0
2013-11-14 13:00:00,53.42,53.43,53.37,53.43,6200.0,53.42,53.43,53.37,53.43,6200.0
2013-11-14 13:05:00,53.43,53.43,53.4,53.4,1400.0,53.43,53.43,53.4,53.4,1400.0
2013-11-14 13:10:00,53.4,53.4,53.37,53.38,4200.0,53.4,53.4,53.37,53.38,4200.0
2013-11-14 13:15:00,53.44,53.46,53.42,53.45,4800.0,53.44,53.46,53.42,53.45,4800.0
2013-11-14 13:20:00,53.44,53.47,53.42,53.42,2000.0,53.44,53.47,53.42,53.42,2000.0
2013-11-14 13:25:00,53.44,53.47,53.4,53.4,15000.0,53.44,53.47,53.4,53.4,15000.0
2013-11-14 13:30:00,53.4,53.4,53.35,53.35,2600.0,53.4,53.4,53.35,53.35,2600.0
2013-11-14 13:35:00,53.38,53.44,53.35,53.44,3200.0,53.38,53.44,53.35,53.44,3200.0
2013-11-14 13:40:00,53.45,53.47,53.39,53.4,19600.0,53.45,53.47,53.39,53.4,19600.0
2013-11-14 13:45:00,53.4,53.42,53.35,53.4,5800.0,53.4,53.42,53.35,53.4,5800.0
2013-11-14 13:50:00,53.41,53.42,53.35,53.35,14800.0,53.41,53.42,53.35,53.35,14800.0
2013-11-14 13:55:00,53.37,53.37,53.33,53.37,3000.0,53.37,53.37,53.33,53.37,3000.0
2013-11-14 14:00:00,53.34,53.38,53.29,53.38,4600.0,53.34,53.38,53.29,53.38,4600.0
2013-11-14 14:05:00,53.39,53.41,53.33,53.38,14000.0,53.39,53.41,53.33,53.38,14000.0
2013-11-14 14:10:00,53.37,53.38,53.33,53.37,4400.0,53.37,53.38,53.33,53.37,4400.0
2013-11-14 14:15:00,53.4,53.42,53.38,53.38,13600.0,53.4,53.42,53.38,53.38,13600.0
2013-11-14 14:20:00,53.41,53.41,53.37,53.4,17400.0,53.41,53.41,53.37,53.4,17400.0
2013-11-14 14:25:00,53.38,53.41,53.38,53.4,7000.0,53.38,53.41,53.38,53.4,7000.0
2013-11-14 14:30:00,53.41,53.41,53.38,53.38,10000.0,53.41,53.41,53.38,53.38,10000.0
2013-11-14 14:35:00,53.38,53.4,53.35,53.38,7000.0,53.38,53.4,53.35,53.38,7000.0
2013-11-14 14:40:00,53.38,53.38,53.35,53.38,11200.0,53.38,53.38,53.35,53.38,11200.0
2013-11-14 14:45:00,53.35,53.38,53.31,53.33,12800.0,53.35,53.38,53.31,53.33,12800.0
2013-11-14 14:50:00,53.34,53.34,53.31,53.34,5000.0,53.34,53.34,53.31,53.34,5000.0
2013-11-14 14:55:00,53.35,53.35,53.33,53.33,600.0,53.35,53.35,53.33,53.33,600.0
2013-11-14 15:00:00,53.35,53.35,53.31,53.32,10200.0,53.35,53.35,53.31,53.32,10200.0
2013-11-14 15:05:00,53.35,53.36,53.31,53.31,12600.0,53.35,53.36,53.31,53.31,12600.0
2013-11-14 15:10:00,53.32,53.35,53.32,53.34,4000.0,53.32,53.35,53.32,53.34,4000.0
2013-11-14 15:15:00,53.35,53.35,53.31,53.31,10000.0,53.35,53.35,53.31,53.31,10000.0
2013-11-14 15:20:00,53.31,53.31,53.24,53.27,10800.0,53.31,53.31,53.24,53.27,10800.0
2013-11-14 15:25:00,53.27,53.29,53.24,53.25,14400.0,53.27,53.29,53.24,53.25,14400.0
2013-11-14 15:30:00,53.27,53.27,53.18,53.18,32000.0,53.27,53.27,53.18,53.18,32000.0
2013-11-14 15:35:00,53.23,53.25,53.23,53.25,4600.0,53.23,53.25,53.23,53.25,4600.0
2013-11-14 15:40:00,53.25,53.27,53.24,53.24,15800.0,53.25,53.27,53.24,53.24,15800.0
2013-11-14 15:45:00,53.24,53.26,53.24,53.24,16200.0,53.24,53.26,53.24,53.24,16200.0
2013-11-14 15:50:00,53.24,53.26,53.23,53.23,12800.0,53.24,53.26,53.23,53.23,12800.0
2013-11-14 15:55:00,53.24,53.26,53.23,53.23,59400.0,53.24,53.26,53.23,53.23,59400.0
2013-11-15 09:30:00,53.47,54.27,53.47,53.68,6800.0,53.47,54.27,53.47,53.68,6800.0
2013-11-15 09:35:00,53.67,53.77,53.54,53.54,5200.0,53.67,53.77,53.54,53.54,5200.0
2013-11-15 09:40:00,53.54,53.54,53.31,53.5,4000.0,53.54,53.54,53.31,53.5,4000.0
2013-11-15 09:45:00,53.44,53.54,53.43,53.51,6800.0,53.44,53.54,53.43,53.51,6800.0
2013-11-15 09:50:00,53.49,53.52,53.46,53.46,2600.0,53.49,53.52,53.46,53.46,2600.0
2013-11-15 09:55:00,53.46,53.5,53.45,53.48,7200.0,53.46,53.5,53.45,53.48,7200.0
2013-11-15 10:00:00,53.48,53.62,53.44,53.47,15000.0,53.48,53.62,53.44,53.47,15000.0
2013-11-15 10:05:00,53.46,53.49,53.43,53.46,6800.0,53.46,53.49,53.43,53.46,6800.0
2013-11-15 10:10:00,53.46,53.53,53.45,53.48,14600.0,53.46,53.53,53.45,53.48,14600.0
2013-11-15 10:15:00,53.46,53.47,53.42,53.42,8000.0,53.46,53.47,53.42,53.42,8000.0
2013-11-15 10:20:00,53.42,53.46,53.41,53.45,2800.0,53.42,53.46,53.41,53.45,2800.0
2013-11-15 10:25:00,53.44,53.47,53.44,53.47,800.0,53.44,53.47,53.44,53.47,800.0
2013-11-15 10:30:00,53.49,53.5,53.48,53.49,3800.0,53.49,53.5,53.48,53.49,3800.0
2013-11-15 10:35:00,53.49,53.63,53.49,53.55,55000.0,53.49,53.63,53.49,53.55,55000.0
2013-11-15 10:40:00,53.55,53.58,53.49,53.5,57800.0,53.55,53.58,53.49,53.5,57800.0
2013-11-15 10:45:00,53.5,53.59,53.49,53.52,31600.0,53.5,53.59,53.49,53.52,31600.0
2013-11-15 10:50:00,53.5,53.51,53.49,53.51,6800.0,53.5,53.51,53.49,53.51,6800.0
2013-11-15 10:55:00,53.49,53.51,53.49,53.5,12600.0,53.49,53.51,53.49,53.5,12600.0
2013-11-15 11:00:00,53.5,53.52,53.49,53.5,27200.0,53.5,53.52,53.49,53.5,27200.0
2013-11-15 11:05:00,53.5,53.52,53.48,53.49,21200.0,53.5,53.52,53.48,53.49,21200.0
2013-11-15 11:10:00,53.5,53.51,53.48,53.49,15400.0,53.5,53.51,53.48,53.49,15400.0
2013-11-15 11:15:00,53.5,53.51,53.49,53.49,8600.0,53.5,53.51,53.49,53.49,8600.0
2013-11-15 11:20:00,53.5,53.52,53.48,53.49,12600.0,53.5,53.52,53.48,53.49,12600.0
2013-11-15 11:25:00,53.48,53.49,53.47,53.49,2600.0,53.48,53.49,53.47,53.49,2600.0
2013-11-15 11:30:00,53.48,53.5,53.48,53.48,3200.0,53.48,53.5,53.48,53.48,3200.0
2013-11-15 11:35:00,53.49,53.52,53.49,53.49,12600.0,53.49,53.52,53.49,53.49,12600.0
2013-11-15 11:40:00,53.49,53.51,53.49,53.5,5800.0,53.49,53.51,53.49,53.5,5800.0
2013-11-15 11:45:00,53.5,53.51,53.49,53.5,9200.0,53.5,53.51,53.49,53.5,9200.0
2013-11-15 11:50:00,53.49,53.49,53.47,53.47,4200.0,53.49,53.49,53.47,53.47,4200.0
2013-11-15 11:55:00,53.47,53.49,53.45,53.49,2200.0,53.47,53.49,53.45,53.49,2200.0
2013-11-15 12:00:00,53.49,53.5,53.45,53.45,5600.0,53.49,53.5,53.45,53.45,5600.0
2013-11-15 12:05:00,53.45,53.45,53.45,53.45,10000.0,53.45,53.45,53.45,53.45,10000.0
2013-11-15 12:10:00,53.45,53.45,53.41,53.41,2800.0,53.45,53.45,53.41,53.41,2800.0
2013-11-15 12:15:00,53.45,53.48,53.44,53.48,6200.0,53.45,53.48,53.44,53.48,6200.0
2013-11-15 12:20:00,53.48,53.48,53.48,53.48,400.0,53.48,53.48,53.48,53.48,400.0
2013-11-15 12:25:00,53.49,53.5,53.47,53.47,2600.0,53.49,53.5,53.47,53.47,2600.0
2013-11-15 12:30:00,53.47,53.47,53.47,53.47,0.0,53.47,53.47,53.47,53.47,0.0
2013-11-15 12:35:00,53.5,53.51,53.5,53.5,6600.0,53.5,53.51,53.5,53.5,6600.0
2013-11-15 12:40:00,53.49,53.49,53.48,53.48,4400.0,53.49,53.49,53.48,53.48,4400.0
2013-11-15 12:45:00,53.5,53.51,53.48,53.48,15400.0,53.5,53.51,53.48,53.48,15400.0
2013-11-15 12:50:00,53.5,53.5,53.48,53.48,1800.0,53.5,53.5,53.48,53.48,1800.0
2013-11-15 12:55:00,53.48,53.49,53.48,53.49,400.0,53.48,53.49,53.48,53.49,400.0
2013-11-15 13:00:00,53.49,53.51,53.49,53.49,19000.0,53.49,53.51,53.49,53.49,19000.0
2013-11-15 13:05:00,53.5,53.5,53.49,53.5,4400.0,53.5,53.5,53.49,53.5,4400.0
2013-11-15 13:10:00,53.51,53.51,53.49,53.49,12600.0,53.51,53.51,53.49,53.49,12600.0
2013-11-15 13:15:00,53.49,53.51,53.49,53.5,14800.0,53.49,53.51,53.49,53.5,14800.0
2013-11-15 13:20:00,53.5,53.51,53.49,53.5,13000.0,53.5,53.51,53.49,53.5,13000.0
2013-11-15 13:25:00,53.5,53.5,53.47,53.47,7600.0,53.5,53.5,53.47,53.47,7600.0
2013-11-15 13:30:00,53.47,53.49,53.47,53.49,2600.0,53.47,53.49,53.47,53.49,2600.0
2013-11-15 13:35:00,53.48,53.51,53.48,53.49,17400.0,53.48,53.51,53.48,53.49,17400.0
2013-11-15 13:40:00,53.49,53.5,53.48,53.49,6600.0,53.49,53.5,53.48,53.49,6600.0
2013-11-15 13:45:00,53.48,53.54,53.48,53.5,81000.0,53.48,53.54,53.48,53.5,81000.0
2013-11-15 13:50:00,53.51,53.68,53.5,53.68,106200.0,53.51,53.68,53.5,53.68,106200.0
2013-11-15 13:55:00,53.64,53.64,53.58,53.62,8200.0,53.64,53.64,53.58,53.62,8200.0
2013-11-15 14:00:00,53.62,53.62,53.62,53.62,0.0,53.62,53.62,53.62,53.62,0.0
2013-11-15 14:05:00,53.76,53.88,53.76,53.88,3200.0,53.76,53.88,53.76,53.88,3200.0
2013-11-15 14:10:00,53.89,53.99,53.87,53.97,2600.0,53.89,53.99,53.87,53.97,2600.0
2013-11-15 14:15:00,53.97,54.02,53.97,54.02,1600.0,53.97,54.02,53.97,54.02,1600.0
2013-11-15 14:20:00,54.09,54.11,54.09,54.11,1000.0,54.09,54.11,54.09,54.11,1000.0
2013-11-15 14:25:00,54.09,54.1,53.96,53.99,12200.0,54.09,54.1,53.96,53.99,12200.0
2013-11-15 14:30:00,53.99,54.1,53.98,54.02,40000.0,53.99,54.1,53.98,54.02,40000.0
2013-11-15 14:35:00,54.01,54.03,53.99,53.99,11400.0,54.01,54.03,53.99,53.99,11400.0
2013-11-15 14:40:00,53.99,54.01,53.96,54.0,7800.0,53.99,54.01,53.96,54.0,7800.0
2013-11-15 14:45:00,54.0,54.01,53.98,54.0,8200.0,54.0,54.01,53.98,54.0,8200.0
2013-11-15 14:50:00,54.0,54.01,53.98,54.01,12800.0,54.0,54.01,53.98,54.01,12800.0
2013-11-15 14:55:00,54.0,54.08,54.0,54.03,7600.0,54.0,54.08,54.0,54.03,7600.0
2013-11-15 15:00:00,54.04,54.06,54.04,54.04,11600.0,54.04,54.06,54.04,54.04,11600.0
2013-11-15 15:05:00,54.02,54.05,54.02,54.02,4800.0,54.02,54.05,54.02,54.02,4800.0
2013-11-15 15:10:00,54.02,54.03,53.99,54.0,13400.0,54.02,54.03,53.99,54.0,13400.0
2013-11-15 15:15:00,54.0,54.01,54.0,54.0,12600.0,54.0,54.01,54.0,54.0,12600.0
2013-11-15 15:20:00,54.0,54.0,53.97,54.0,8400.0,54.0,54.0,53.97,54.0,8400.0
2013-11-15 15:25:00,53.99,53.99,53.92,53.99,16600.0,53.99,53.99,53.92,53.99,16600.0
2013-11-15 15:30:00,53.99,53.99,53.95,53.95,6800.0,53.99,53.99,53.95,53.95,6800.0
2013-11-15 15:35:00,53.96,53.96,53.82,53.85,33200.0,53.96,53.96,53.82,53.85,33200.0
2013-11-15 15:40:00,53.85,53.85,53.78,53.78,18200.0,53.85,53.85,53.78,53.78,18200.0
2013-11-15 15:45:00,53.77,53.8,53.74,53.77,24800.0,53.77,53.8,53.74,53.77,24800.0
2013-11-15 15:50:00,53.77,53.77,53.5,53.5,118000.0,53.77,53.77,53.5,53.5,118000.0
2013-11-15 15:55:00,53.5,53.51,53.49,53.5,68400.0,53.5,53.51,53.49,53.5,68400.0
2013-11-18 09:30:00,53.7,53.85,53.49,53.49,3000.0,53.7,53.85,53.49,53.49,3000.0
2013-11-18 09:35:00,53.49,53.49,53.49,53.49,0.0,53.49,53.49,53.49,53.49,0.0
2013-11-18 09:40:00,53.53,53.53,53.34,53.34,1200.0,53.53,53.53,53.34,53.34,1200.0
2013-11-18 09:45:00,53.42,53.42,53.42,53.42,200.0,53.42,53.42,53.42,53.42,200.0
2013-11-18 09:50:00,53.32,53.42,53.32,53.42,3200.0,53.32,53.42,53.32,53.42,3200.0
2013-11-18 09:55:00,53.38,53.45,53.35,53.35,12800.0,53.38,53.45,53.35,53.35,12800.0
2013-11-18 10:00:00,53.35,53.37,53.33,53.37,2200.0,53.35,53.37,53.33,53.37,2200.0
2013-11-18 10:05:00,53.33,53.44,53.33,53.39,1400.0,53.33,53.44,53.33,53.39,1400.0
2013-11-18 10:10:00,53.38,53.42,53.38,53.38,1200.0,53.38,53.42,53.38,53.38,1200.0
2013-11-18 10:15:00,53.39,53.43,53.37,53.37,22400.0,53.39,53.43,53.37,53.37,22400.0
2013-11-18 10:20:00,53.37,53.4,53.32,53.32,13600.0,53.37,53.4,53.32,53.32,13600.0
2013-11-18 10:25:00,53.37,53.37,53.37,53.37,1400.0,53.37,53.37,53.37,53.37,1400.0
2013-11-18 10:30:00,53.34,53.38,53.34,53.34,3600.0,53.34,53.38,53.34,53.34,3600.0
2013-11-18 10:35:00,53.34,53.38,53.34,53.35,6000.0,53.34,53.38,53.34,53.35,6000.0
2013-11-18 10:40:00,53.32,53.35,53.32,53.35,2400.0,53.32,53.35,53.32,53.35,2400.0
2013-11-18 10:45:00,53.35,53.35,53.3,53.33,7800.0,53.35,53.35,53.3,53.33,7800.0
2013-11-18 10:50:00,53.3,53.31,53.22,53.22,4800.0,53.3,53.31,53.22,53.22,4800.0
2013-11-18 10:55:00,53.22,53.24,53.21,53.21,3000.0,53.22,53.24,53.21,53.21,3000.0
2013-11-18 11:00:00,53.23,53.32,53.18,53.32,6200.0,53.23,53.32,53.18,53.32,6200.0
2013-11-18 11:05:00,53.3,53.3,53.26,53.27,5000.0,53.3,53.3,53.26,53.27,5000.0
2013-11-18 11:10:00,53.27,53.3,53.27,53.27,6400.0,53.27,53.3,53.27,53.27,6400.0
2013-11-18 11:15:00,53.3,53.31,53.27,53.27,5000.0,53.3,53.31,53.27,53.27,5000.0
2013-11-18 11:20:00,53.28,53.3,53.28,53.3,2400.0,53.28,53.3,53.28,53.3,2400.0
2013-11-18 11:25:00,53.3,53.31,53.24,53.24,4800.0,53.3,53.31,53.24,53.24,4800.0
2013-11-18 11:30:00,53.26,53.31,53.26,53.27,8200.0,53.26,53.31,53.26,53.27,8200.0
2013-11-18 11:35:00,53.28,53.29,53.22,53.24,5200.0,53.28,53.29,53.22,53.24,5200.0
2013-11-18 11:40:00,53.27,53.27,53.27,53.27,1400.0,53.27,53.27,53.27,53.27,1400.0
2013-11-18 11:45:00,53.29,53.3,53.26,53.26,9000.0,53.29,53.3,53.26,53.26,9000.0
2013-11-18 11:50:00,53.29,53.3,53.27,53.27,3800.0,53.29,53.3,53.27,53.27,3800.0
2013-11-18 11:55:00,53.25,53.27,53.23,53.27,1800.0,53.25,53.27,53.23,53.27,1800.0
2013-11-18 12:00:00,53.27,53.31,53.26,53.27,13600.0,53.27,53.31,53.26,53.27,13600.0
2013-11-18 12:05:00,53.27,53.27,53.26,53.27,3000.0,53.27,53.27,53.26,53.27,3000.0
2013-11-18 12:10:00,53.27,53.29,53.27,53.28,1000.0,53.27,53.29,53.27,53.28,1000.0
2013-11-18 12:15:00,53.29,53.3,53.24,53.25,5800.0,53.29,53.3,53.24,53.25,5800.0
2013-11-18 12:20:00,53.27,53.32,53.27,53.3,11200.0,53.27,53.32,53.27,53.3,11200.0
2013-11-18 12:25:00,53.3,53.3,53.28,53.29,11400.0,53.3,53.3,53.28,53.29,11400.0
2013-11-18 12:30:00,53.3,53.3,53.27,53.27,6200.0,53.3,53.3,53.27,53.27,6200.0
2013-11-18 12:35:00,53.27,53.27,53.19,53.25,6000.0,53.27,53.27,53.19,53.25,6000.0
2013-11-18 12:40:00,53.26,53.26,53.23,53.26,3200.0,53.26,53.26,53.23,53.26,3200.0
2013-11-18 12:45:00,53.28,53.29,53.27,53.27,1200.0,53.28,53.29,53.27,53.27,1200.0
2013-11-18 12:50:00,53.28,53.29,53.27,53.29,800.0,53.28,53.29,53.27,53.29,800.0
2013-11-18 12:55:00,53.29,53.3,53.27,53.29,14400.0,53.29,53.3,53.27,53.29,14400.0
2013-11-18 13:00:00,53.29,53.3,53.29,53.29,5400.0,53.29,53.3,53.29,53.29,5400.0
2013-11-18 13:05:00,53.27,53.27,53.26,53.27,2200.0,53.27,53.27,53.26,53.27,2200.0
2013-11-18 13:10:00,53.26,53.29,53.26,53.27,800.0,53.26,53.29,53.26,53.27,800.0
2013-11-18 13:15:00,53.29,53.3,53.27,53.28,11200.0,53.29,53.3,53.27,53.28,11200.0
2013-11-18 13:20:00,53.28,53.3,53.27,53.27,8600.0,53.28,53.3,53.27,53.27,8600.0
2013-11-18 13:25:00,53.27,53.3,53.27,53.27,2400.0,53.27,53.3,53.27,53.27,2400.0
2013-11-18 13:30:00,53.3,53.3,53.23,53.26,12400.0,53.3,53.3,53.23,53.26,12400.0
2013-11-18 13:35:00,53.26,53.29,53.24,53.27,2400.0,53.26,53.29,53.24,53.27,2400.0
2013-11-18 13:40:00,53.27,53.27,53.24,53.24,2200.0,53.27,53.27,53.24,53.24,2200.0
2013-11-18 13:45:00,53.24,53.29,53.24,53.29,2000.0,53.24,53.29,53.24,53.29,2000.0
2013-11-18 13:50:00,53.29,53.29,53.25,53.25,600.0,53.29,53.29,53.25,53.25,600.0
2013-11-18 13:55:00,53.27,53.3,53.27,53.28,5600.0,53.27,53.3,53.27,53.28,5600.0
2013-11-18 14:00:00,53.3,53.3,53.28,53.28,2200.0,53.3,53.3,53.28,53.28,2200.0
2013-11-18 14:05:00,53.28,53.28,53.27,53.28,800.0,53.28,53.28,53.27,53.28,800.0
2013-11-18 14:10:00,53.3,53.3,53.24,53.24,20800.0,53.3,53.3,53.24,53.24,20800.0
2013-11-18 14:15:00,53.27,53.27,53.27,53.27,1400.0,53.27,53.27,53.27,53.27,1400.0
2013-11-18 14:20:00,53.27,53.27,53.24,53.24,2000.0,53.27,53.27,53.24,53.24,2000.0
2013-11-18 14:25:00,53.26,53.28,53.26,53.28,1200.0,53.26,53.28,53.26,53.28,1200.0
2013-11-18 14:30:00,53.28,53.29,53.24,53.24,4000.0,53.28,53.29,53.24,53.24,4000.0
2013-11-18 14:35:00,53.23,53.23,53.23,53.23,1000.0,53.23,53.23,53.23,53.23,1000.0
2013-11-18 14:40:00,53.22,53.27,53.22,53.22,8600.0,53.22,53.27,53.22,53.22,8600.0
2013-11-18 14:45:00,53.24,53.25,53.18,53.18,41400.0,53.24,53.25,53.18,53.18,41400.0
2013-11-18 14:50:00,53.2,53.21,53.19,53.2,1600.0,53.2,53.21,53.19,53.2,1600.0
2013-11-18 14:55:00,53.19,53.19,53.13,53.17,4000.0,53.19,53.19,53.13,53.17,4000.0
2013-11-18 15:00:00,53.17,53.18,53.15,53.18,4200.0,53.17,53.18,53.15,53.18,4200.0
2013-11-18 15:05:00,53.2,53.21,53.13,53.13,8200.0,53.2,53.21,53.13,53.13,8200.0
2013-11-18 15:10:00,53.13,53.13,53.01,53.01,12600.0,53.13,53.13,53.01,53.01,12600.0
2013-11-18 15:15:00,52.98,53.02,52.95,53.0,12600.0,52.98,53.02,52.95,53.0,12600.0
2013-11-18 15:20:00,52.99,52.99,52.94,52.94,5200.0,52.99,52.99,52.94,52.94,5200.0
2013-11-18 15:25:00,52.94,52.98,52.91,52.98,5600.0,52.94,52.98,52.91,52.98,5600.0
2013-11-18 15:30:00,53.0,53.0,52.88,52.95,7600.0,53.0,53.0,52.88,52.95,7600.0
2013-11-18 15:35:00,52.95,52.99,52.95,52.99,7600.0,52.95,52.99,52.95,52.99,7600.0
2013-11-18 15:40:00,52.99,53.0,52.97,52.99,3400.0,52.99,53.0,52.97,52.99,3400.0
2013-11-18 15:45:00,52.98,52.99,52.97,52.97,9000.0,52.98,52.99,52.97,52.97,9000.0
2013-11-18 15:50:00,52.97,52.98,52.95,52.95,6600.0,52.97,52.98,52.95,52.95,6600.0
2013-11-18 15:55:00,52.97,53.05,52.96,53.05,19800.0,52.97,53.05,52.96,53.05,19800.0
2013-11-19 09:30:00,53.02,53.02,53.02,53.02,1400.0,53.02,53.02,53.02,53.02,1400.0
2013-11-19 09:35:00,53.15,53.15,52.88,52.88,400.0,53.15,53.15,52.88,52.88,400.0
2013-11-19 09:40:00,52.88,52.88,52.81,52.82,1600.0,52.88,52.88,52.81,52.82,1600.0
2013-11-19 09:45:00,52.82,52.85,52.79,52.79,1200.0,52.82,52.85,52.79,52.79,1200.0
2013-11-19 09:50:00,52.9,52.95,52.9,52.9,800.0,52.9,52.95,52.9,52.9,800.0
2013-11-19 09:55:00,53.13,53.29,53.13,53.26,1600.0,53.13,53.29,53.13,53.26,1600.0
2013-11-19 10:00:00,53.24,53.32,53.23,53.32,2600.0,53.24,53.32,53.23,53.32,2600.0
2013-11-19 10:05:00,53.3,53.58,53.27,53.58,29800.0,53.3,53.58,53.27,53.58,29800.0
2013-11-19 10:10:00,53.62,53.62,53.51,53.51,6400.0,53.62,53.62,53.51,53.51,6400.0
2013-11-19 10:15:00,53.51,53.53,53.5,53.5,26000.0,53.51,53.53,53.5,53.5,26000.0
2013-11-19 10:20:00,53.5,53.54,53.5,53.5,9600.0,53.5,53.54,53.5,53.5,9600.0
2013-11-19 10:25:00,53.52,53.52,53.52,53.52,1600.0,53.52,53.52,53.52,53.52,1600.0
2013-11-19 10:30:00,53.52,53.52,53.52,53.52,0.0,53.52,53.52,53.52,53.52,0.0
2013-11-19 10:35:00,53.58,53.58,53.58,53.58,200.0,53.58,53.58,53.58,53.58,200.0
2013-11-19 10:40:00,53.71,53.72,53.71,53.71,3400.0,53.71,53.72,53.71,53.71,3400.0
2013-11-19 10:45:00,53.71,53.76,53.68,53.72,2200.0,53.71,53.76,53.68,53.72,2200.0
2013-11-19 10:50:00,53.72,53.72,53.72,53.72,0.0,53.72,53.72,53.72,53.72,0.0
2013-11-19 10:55:00,53.69,53.7,53.69,53.7,1200.0,53.69,53.7,53.69,53.7,1200.0
2013-11-19 11:00:00,53.69,53.73,53.66,53.67,1000.0,53.69,53.73,53.66,53.67,1000.0
2013-11-19 11:05:00,53.71,53.74,53.71,53.72,1600.0,53.71,53.74,53.71,53.72,1600.0
2013-11-19 11:10:00,53.71,53.71,53.67,53.7,1800.0,53.71,53.71,53.67,53.7,1800.0
2013-11-19 11:15:00,53.61,53.68,53.61,53.66,2200.0,53.61,53.68,53.61,53.66,2200.0
2013-11-19 11:20:00,53.68,53.7,53.67,53.67,2200.0,53.68,53.7,53.67,53.67,2200.0
2013-11-19 11:25:00,53.61,53.63,53.58,53.58,3600.0,53.61,53.63,53.58,53.58,3600.0
2013-11-19 11:30:00,53.64,53.66,53.64,53.66,1000.0,53.64,53.66,53.64,53.66,1000.0
2013-11-19 11:35:00,53.71,53.71,53.71,53.71,800.0,53.71,53.71,53.71,53.71,800.0
2013-11-19 11:40:00,53.7,53.7,53.5,53.5,2800.0,53.7,53.7,53.5,53.5,2800.0
2013-11-19 11:45:00,53.5,53.56,53.5,53.51,1600.0,53.5,53.56,53.5,53.51,1600.0
2013-11-19 11:50:00,53.56,53.6,53.56,53.59,2400.0,53.56,53.6,53.56,53.59,2400.0
2013-11-19 11:55:00,53.62,53.63,53.62,53.63,1200.0,53.62,53.63,53.62,53.63,1200.0
2013-11-19 12:00:00,53.63,53.63,53.63,53.63,1800.0,53.63,53.63,53.63,53.63,1800.0
2013-11-19 12:05:00,53.63,53.69,53.63,53.69,3000.0,53.63,53.69,53.63,53.69,3000.0
2013-11-19 12:10:00,53.67,53.76,53.67,53.71,14800.0,53.67,53.76,53.67,53.71,14800.0
2013-11-19 12:15:00,53.71,53.71,53.63,53.63,1000.0,53.71,53.71,53.63,53.63,1000.0
2013-11-19 12:20:00,53.63,53.63,53.63,53.63,0.0,53.63,53.63,53.63,53.63,0.0
2013-11-19 12:25:00,53.63,53.63,53.63,53.63,0.0,53.63,53.63,53.63,53.63,0.0
2013-11-19 12:30:00,53.63,53.66,53.58,53.66,3800.0,53.63,53.66,53.58,53.66,3800.0
2013-11-19 12:35:00,53.69,53.7,53.61,53.61,1400.0,53.69,53.7,53.61,53.61,1400.0
2013-11-19 12:40:00,53.61,53.61,53.61,53.61,200.0,53.61,53.61,53.61,53.61,200.0
2013-11-19 12:45:00,53.62,53.62,53.62,53.62,200.0,53.62,53.62,53.62,53.62,200.0
2013-11-19 12:50:00,53.62,53.62,53.62,53.62,1000.0,53.62,53.62,53.62,53.62,1000.0
2013-11-19 12:55:00,53.63,53.63,53.54,53.55,3000.0,53.63,53.63,53.54,53.55,3000.0
2013-11-19 13:00:00,53.51,53.59,53.51,53.59,3000.0,53.51,53.59,53.51,53.59,3000.0
2013-11-19 13:05:00,53.59,53.59,53.55,53.55,800.0,53.59,53.59,53.55,53.55,800.0
2013-11-19 13:10:00,53.54,53.54,53.48,53.48,600.0,53.54,53.54,53.48,53.48,600.0
2013-11-19 13:15:00,53.49,53.56,53.49,53.56,1600.0,53.49,53.56,53.49,53.56,1600.0
2013-11-19 13:20:00,53.6,53.6,53.45,53.45,3600.0,53.6,53.6,53.45,53.45,3600.0
2013-11-19 13:25:00,53.46,53.47,53.44,53.44,1400.0,53.46,53.47,53.44,53.44,1400.0
2013-11-19 13:30:00,53.44,53.44,53.44,53.44,0.0,53.44,53.44,53.44,53.44,0.0
2013-11-19 13:35:00,53.45,53.51,53.44,53.44,1200.0,53.45,53.51,53.44,53.44,1200.0
2013-11-19 13:40:00,53.49,53.52,53.49,53.52,1200.0,53.49,53.52,53.49,53.52,1200.0
2013-11-19 13:45:00,53.55,53.55,53.51,53.51,1400.0,53.55,53.55,53.51,53.51,1400.0
2013-11-19 13:50:00,53.43,53.49,53.43,53.49,2600.0,53.43,53.49,53.43,53.49,2600.0
2013-11-19 13:55:00,53.49,53.52,53.49,53.52,1200.0,53.49,53.52,53.49,53.52,1200.0
2013-11-19 14:00:00,53.51,53.58,53.5,53.58,1600.0,53.51,53.58,53.5,53.58,1600.0
2013-11-19 14:05:00,53.57,53.57,53.43,53.43,2600.0,53.57,53.57,53.43,53.43,2600.0
2013-11-19 14:10:00,53.41,53.43,53.34,53.34,6600.0,53.41,53.43,53.34,53.34,6600.0
2013-11-19 14:15:00,53.35,53.36,53.35,53.36,400.0,53.35,53.36,53.35,53.36,400.0
2013-11-19 14:20:00,53.38,53.38,53.34,53.35,2000.0,53.38,53.38,53.34,53.35,2000.0
2013-11-19 14:25:00,53.35,53.44,53.34,53.43,11000.0,53.35,53.44,53.34,53.43,11000.0
2013-11-19 14:30:00,53.46,53.47,53.46,53.47,1400.0,53.46,53.47,53.46,53.47,1400.0
2013-11-19 14:35:00,53.5,53.54,53.48,53.48,1400.0,53.5,53.54,53.48,53.48,1400.0
2013-11-19 14:40:00,53.54,53.54,53.51,53.51,1800.0,53.54,53.54,53.51,53.51,1800.0
2013-11-19 14:45:00,53.51,53.51,53.47,53.47,400.0,53.51,53.51,53.47,53.47,400.0
2013-11-19 14:50:00,53.55,53.55,53.49,53.49,1000.0,53.55,53.55,53.49,53.49,1000.0
2013-11-19 14:55:00,53.51,53.52,53.44,53.49,7200.0,53.51,53.52,53.44,53.49,7200.0
2013-11-19 15:00:00,53.47,53.51,53.47,53.51,1400.0,53.47,53.51,53.47,53.51,1400.0
2013-11-19 15:05:00,53.56,53.56,53.49,53.49,2400.0,53.56,53.56,53.49,53.49,2400.0
2013-11-19 15:10:00,53.53,53.53,53.52,53.52,1000.0,53.53,53.53,53.52,53.52,1000.0
2013-11-19 15:15:00,53.56,53.64,53.56,53.64,4200.0,53.56,53.64,53.56,53.64,4200.0
2013-11-19 15:20:00,53.59,53.6,53.55,53.58,2000.0,53.59,53.6,53.55,53.58,2000.0
2013-11-19 15:25:00,53.58,53.63,53.56,53.58,7400.0,53.58,53.63,53.56,53.58,7400.0
2013-11-19 15:30:00,53.59,53.59,53.52,53.54,7800.0,53.59,53.59,53.52,53.54,7800.0
2013-11-19 15:35:00,53.54,53.55,53.49,53.49,5400.0,53.54,53.55,53.49,53.49,5400.0
2013-11-19 15:40:00,53.52,53.53,53.49,53.52,7200.0,53.52,53.53,53.49,53.52,7200.0
2013-11-19 15:45:00,53.52,53.52,53.48,53.52,8800.0,53.52,53.52,53.48,53.52,8800.0
2013-11-19 15:50:00,53.52,53.52,53.47,53.47,5200.0,53.52,53.52,53.47,53.47,5200.0
2013-11-19 15:55:00,53.48,53.57,53.48,53.54,17400.0,53.48,53.57,53.48,53.54,17400.0
2013-11-20 09:30:00,53.48,53.48,53.48,53.48,2400.0,53.48,53.48,53.48,53.48,2400.0
2013-11-20 09:35:00,53.52,53.52,53.52,53.52,200.0,53.52,53.52,53.52,53.52,200.0
2013-11-20 09:40:00,53.54,53.66,53.54,53.66,400.0,53.54,53.66,53.54,53.66,400.0
2013-11-20 09:45:00,53.67,53.67,53.58,53.59,3200.0,53.67,53.67,53.58,53.59,3200.0
2013-11-20 09:50:00,53.63,53.66,53.52,53.56,2000.0,53.63,53.66,53.52,53.56,2000.0
2013-11-20 09:55:00,53.57,53.71,53.56,53.71,1400.0,53.57,53.71,53.56,53.71,1400.0
2013-11-20 10:00:00,53.71,53.96,53.71,53.78,1600.0,53.71,53.96,53.71,53.78,1600.0
2013-11-20 10:05:00,53.88,53.88,53.71,53.71,1400.0,53.88,53.88,53.71,53.71,1400.0
2013-11-20 10:10:00,53.75,53.92,53.75,53.77,2000.0,53.75,53.92,53.75,53.77,2000.0
2013-11-20 10:15:00,53.94,53.94,53.76,53.76,4000.0,53.94,53.94,53.76,53.76,4000.0
2013-11-20 10:20:00,53.77,54.02,53.77,53.98,7200.0,53.77,54.02,53.77,53.98,7200.0
2013-11-20 10:25:00,53.81,53.9,53.71,53.71,1400.0,53.81,53.9,53.71,53.71,1400.0
2013-11-20 10:30:00,53.81,53.93,53.75,53.88,7000.0,53.81,53.93,53.75,53.88,7000.0
2013-11-20 10:35:00,53.88,53.92,53.85,53.92,2200.0,53.88,53.92,53.85,53.92,2200.0
2013-11-20 10:40:00,53.92,53.94,53.92,53.94,600.0,53.92,53.94,53.92,53.94,600.0
2013-11-20 10:45:00,53.93,54.09,53.93,54.09,2800.0,53.93,54.09,53.93,54.09,2800.0
2013-11-20 10:50:00,54.09,54.09,53.95,53.98,3600.0,54.09,54.09,53.95,53.98,3600.0
2013-11-20 10:55:00,53.95,54.0,53.91,53.94,4400.0,53.95,54.0,53.91,53.94,4400.0
2013-11-20 11:00:00,53.97,54.01,53.97,53.99,1000.0,53.97,54.01,53.97,53.99,1000.0
2013-11-20 11:05:00,53.99,54.09,53.96,53.98,5200.0,53.99,54.09,53.96,53.98,5200.0
2013-11-20 11:10:00,54.02,54.02,53.89,53.89,4400.0,54.02,54.02,53.89,53.89,4400.0
2013-11-20 11:15:00,53.89,53.9,53.88,53.9,1600.0,53.89,53.9,53.88,53.9,1600.0
2013-11-20 11:20:00,53.9,53.93,53.88,53.88,1800.0,53.9,53.93,53.88,53.88,1800.0
2013-11-20 11:25:00,53.92,53.96,53.91,53.92,2000.0,53.92,53.96,53.91,53.92,2000.0
2013-11-20 11:30:00,53.92,53.92,53.87,53.87,1600.0,53.92,53.92,53.87,53.87,1600.0
2013-11-20 11:35:00,53.87,53.9,53.85,53.88,1600.0,53.87,53.9,53.85,53.88,1600.0
2013-11-20 11:40:00,53.85,53.88,53.74,53.88,1200.0,53.85,53.88,53.74,53.88,1200.0
2013-11-20 11:45:00,53.8,53.84,53.8,53.81,1000.0,53.8,53.84,53.8,53.81,1000.0
2013-11-20 11:50:00,53.8,53.88,53.8,53.88,1600.0,53.8,53.88,53.8,53.88,1600.0
2013-11-20 11:55:00,53.88,53.88,53.78,53.79,6600.0,53.88,53.88,53.78,53.79,6600.0
2013-11-20 12:00:00,53.82,53.82,53.7,53.75,14000.0,53.82,53.82,53.7,53.75,14000.0
2013-11-20 12:05:00,53.77,53.77,53.72,53.72,800.0,53.77,53.77,53.72,53.72,800.0
2013-11-20 12:10:00,53.77,53.79,53.73,53.79,1600.0,53.77,53.79,53.73,53.79,1600.0
2013-11-20 12:15:00,53.79,53.81,53.75,53.76,2600.0,53.79,53.81,53.75,53.76,2600.0
2013-11-20 12:20:00,53.77,53.77,53.74,53.77,2600.0,53.77,53.77,53.74,53.77,2600.0
2013-11-20 12:25:00,53.77,53.81,53.77,53.77,1000.0,53.77,53.81,53.77,53.77,1000.0
2013-11-20 12:30:00,53.77,53.82,53.63,53.71,2000.0,53.77,53.82,53.63,53.71,2000.0
2013-11-20 12:35:00,53.74,53.76,53.71,53.73,1400.0,53.74,53.76,53.71,53.73,1400.0
2013-11-20 12:40:00,53.75,53.75,53.68,53.68,2600.0,53.75,53.75,53.68,53.68,2600.0
2013-11-20 12:45:00,53.68,53.73,53.68,53.7,1000.0,53.68,53.73,53.68,53.7,1000.0
2013-11-20 12:50:00,53.7,53.73,53.65,53.65,3000.0,53.7,53.73,53.65,53.65,3000.0
2013-11-20 12:55:00,53.71,53.73,53.69,53.69,1600.0,53.71,53.73,53.69,53.69,1600.0
2013-11-20 13:00:00,53.75,53.8,53.75,53.76,1200.0,53.75,53.8,53.75,53.76,1200.0
2013-11-20 13:05:00,53.75,53.79,53.75,53.79,1000.0,53.75,53.79,53.75,53.79,1000.0
2013-11-20 13:10:00,53.79,53.79,53.76,53.76,800.0,53.79,53.79,53.76,53.76,800.0
2013-11-20 13:15:00,53.8,53.8,53.72,53.76,2000.0,53.8,53.8,53.72,53.76,2000.0
2013-11-20 13:20:00,53.74,53.79,53.73,53.73,2200.0,53.74,53.79,53.73,53.73,2200.0
2013-11-20 13:25:00,53.71,53.73,53.64,53.7,2200.0,53.71,53.73,53.64,53.7,2200.0
2013-11-20 13:30:00,53.71,53.74,53.69,53.69,2600.0,53.71,53.74,53.69,53.69,2600.0
2013-11-20 13:35:00,53.69,53.72,53.65,53.66,2800.0,53.69,53.72,53.65,53.66,2800.0
2013-11-20 13:40:00,53.65,53.72,53.65,53.72,1200.0,53.65,53.72,53.65,53.72,1200.0
2013-11-20 13:45:00,53.79,53.79,53.72,53.73,24800.0,53.79,53.79,53.72,53.73,24800.0
2013-11-20 13:50:00,53.8,53.8,53.69,53.71,3200.0,53.8,53.8,53.69,53.71,3200.0
2013-11-20 13:55:00,53.74,53.75,53.66,53.75,1000.0,53.74,53.75,53.66,53.75,1000.0
2013-11-20 14:00:00,53.72,53.74,53.63,53.65,8800.0,53.72,53.74,53.63,53.65,8800.0
2013-11-20 14:05:00,53.63,53.66,53.5,53.57,216600.0,53.63,53.66,53.5,53.57,216600.0
2013-11-20 14:10:00,53.6,53.6,53.51,53.51,2600.0,53.6,53.6,53.51,53.51,2600.0
2013-11-20 14:15:00,53.56,53.63,53.56,53.56,1200.0,53.56,53.63,53.56,53.56,1200.0
2013-11-20 14:20:00,53.6,53.61,53.59,53.61,1200.0,53.6,53.61,53.59,53.61,1200.0
2013-11-20 14:25:00,53.65,53.65,53.56,53.62,1800.0,53.65,53.65,53.56,53.62,1800.0
2013-11-20 14:30:00,53.56,53.63,53.56,53.63,1600.0,53.56,53.63,53.56,53.63,1600.0
2013-11-20 14:35:00,53.63,53.63,53.59,53.6,1800.0,53.63,53.63,53.59,53.6,1800.0
2013-11-20 14:40:00,53.58,53.63,53.53,53.59,3000.0,53.58,53.63,53.53,53.59,3000.0
2013-11-20 14:45:00,53.62,53.66,53.6,53.63,3800.0,53.62,53.66,53.6,53.63,3800.0
2013-11-20 14:50:00,53.63,53.65,53.61,53.62,1000.0,53.63,53.65,53.61,53.62,1000.0
2013-11-20 14:55:00,53.55,53.64,53.55,53.6,2400.0,53.55,53.64,53.55,53.6,2400.0
2013-11-20 15:00:00,53.6,53.6,53.56,53.57,2600.0,53.6,53.6,53.56,53.57,2600.0
2013-11-20 15:05:00,53.54,53.57,53.36,53.36,15200.0,53.54,53.57,53.36,53.36,15200.0
2013-11-20 15:10:00,53.32,53.47,53.32,53.4,2600.0,53.32,53.47,53.32,53.4,2600.0
2013-11-20 15:15:00,53.41,53.49,53.41,53.49,1000.0,53.41,53.49,53.41,53.49,1000.0
2013-11-20 15:20:00,53.46,53.48,53.35,53.48,5600.0,53.46,53.48,53.35,53.48,5600.0
2013-11-20 15:25:00,53.49,53.5,53.49,53.5,800.0,53.49,53.5,53.49,53.5,800.0
2013-11-20 15:30:00,53.5,53.5,53.45,53.47,5400.0,53.5,53.5,53.45,53.47,5400.0
2013-11-20 15:35:00,53.47,53.6,53.47,53.57,6800.0,53.47,53.6,53.47,53.57,6800.0
2013-11-20 15:40:00,53.66,53.66,53.63,53.65,4000.0,53.66,53.66,53.63,53.65,4000.0
2013-11-20 15:45:00,53.65,53.68,53.55,53.59,12800.0,53.65,53.68,53.55,53.59,12800.0
2013-11-20 15:50:00,53.58,53.63,53.58,53.63,3600.0,53.58,53.63,53.58,53.63,3600.0
2013-11-20 15:55:00,53.63,53.69,53.62,53.68,19600.0,53.63,53.69,53.62,53.68,19600.0
2013-11-21 09:30:00,53.9,54.42,53.66,54.42,2000.0,53.9,54.42,53.66,54.42,2000.0
2013-11-21 09:35:00,54.02,54.02,54.02,54.02,200.0,54.02,54.02,54.02,54.02,200.0
2013-11-21 09:40:00,54.01,54.01,54.01,54.01,200.0,54.01,54.01,54.01,54.01,200.0
2013-11-21 09:45:00,54.01,54.07,53.93,54.01,5000.0,54.01,54.07,53.93,54.01,5000.0
2013-11-21 09:50:00,53.99,53.99,53.89,53.89,1400.0,53.99,53.99,53.89,53.89,1400.0
2013-11-21 09:55:00,53.89,54.07,53.89,54.02,3200.0,53.89,54.07,53.89,54.02,3200.0
2013-11-21 10:00:00,54.13,54.13,53.98,53.98,2200.0,54.13,54.13,53.98,53.98,2200.0
2013-11-21 10:05:00,53.99,53.99,53.99,53.99,200.0,53.99,53.99,53.99,53.99,200.0
2013-11-21 10:10:00,54.02,54.04,54.02,54.04,1000.0,54.02,54.04,54.02,54.04,1000.0
2013-11-21 10:15:00,54.04,54.06,54.02,54.05,1800.0,54.04,54.06,54.02,54.05,1800.0
2013-11-21 10:20:00,54.05,54.05,54.05,54.05,400.0,54.05,54.05,54.05,54.05,400.0
2013-11-21 10:25:00,54.05,54.05,54.05,54.05,600.0,54.05,54.05,54.05,54.05,600.0
2013-11-21 10:30:00,53.99,54.04,53.99,54.03,1200.0,53.99,54.04,53.99,54.03,1200.0
2013-11-21 10:35:00,54.02,54.06,53.98,53.98,1200.0,54.02,54.06,53.98,53.98,1200.0
2013-11-21 10:40:00,54.04,54.04,53.98,54.02,1200.0,54.04,54.04,53.98,54.02,1200.0
2013-11-21 10:45:00,54.02,54.02,53.98,53.98,1600.0,54.02,54.02,53.98,53.98,1600.0
2013-11-21 10:50:00,53.98,53.99,53.98,53.98,600.0,53.98,53.99,53.98,53.98,600.0
2013-11-21 10:55:00,53.94,53.94,53.93,53.93,1200.0,53.94,53.94,53.93,53.93,1200.0
2013-11-21 11:00:00,53.94,53.96,53.91,53.91,2000.0,53.94,53.96,53.91,53.91,2000.0
2013-11-21 11:05:00,53.92,53.95,53.83,53.83,3200.0,53.92,53.95,53.83,53.83,3200.0
2013-11-21 11:10:00,53.9,53.9,53.83,53.83,800.0,53.9,53.9,53.83,53.83,800.0
2013-11-21 11:15:00,53.85,53.9,53.85,53.9,1000.0,53.85,53.9,53.85,53.9,1000.0
2013-11-21 11:20:00,53.87,53.87,53.87,53.87,200.0,53.87,53.87,53.87,53.87,200.0
2013-11-21 11:25:00,53.88,53.92,53.85,53.85,2000.0,53.88,53.92,53.85,53.85,2000.0
2013-11-21 11:30:00,53.85,53.85,53.73,53.73,4800.0,53.85,53.85,53.73,53.73,4800.0
2013-11-21 11:35:00,53.74,53.74,53.5,53.56,230200.0,53.74,53.74,53.5,53.56,230200.0
2013-11-21 11:40:00,53.62,53.7,53.59,53.69,3400.0,53.62,53.7,53.59,53.69,3400.0
2013-11-21 11:45:00,53.68,53.74,53.68,53.74,800.0,53.68,53.74,53.68,53.74,800.0
2013-11-21 11:50:00,53.83,53.84,53.77,53.84,1200.0,53.83,53.84,53.77,53.84,1200.0
2013-11-21 11:55:00,53.84,53.84,53.84,53.84,0.0,53.84,53.84,53.84,53.84,0.0
2013-11-21 12:00:00,53.86,53.86,53.85,53.86,800.0,53.86,53.86,53.85,53.86,800.0
2013-11-21 12:05:00,53.86,53.86,53.84,53.84,400.0,53.86,53.86,53.84,53.84,400.0
2013-11-21 12:10:00,53.87,53.92,53.85,53.92,2600.0,53.87,53.92,53.85,53.92,2600.0
2013-11-21 12:15:00,53.92,53.92,53.85,53.85,400.0,53.92,53.92,53.85,53.85,400.0
2013-11-21 12:20:00,53.92,53.98,53.91,53.92,4200.0,53.92,53.98,53.91,53.92,4200.0
2013-11-21 12:25:00,53.92,53.92,53.84,53.84,1400.0,53.92,53.92,53.84,53.84,1400.0
2013-11-21 12:30:00,53.87,53.87,53.87,53.87,600.0,53.87,53.87,53.87,53.87,600.0
2013-11-21 12:35:00,53.8,53.84,53.8,53.8,2400.0,53.8,53.84,53.8,53.8,2400.0
2013-11-21 12:40:00,53.79,53.8,53.79,53.79,1400.0,53.79,53.8,53.79,53.79,1400.0
2013-11-21 12:45:00,53.77,53.8,53.74,53.74,2000.0,53.77,53.8,53.74,53.74,2000.0
2013-11-21 12:50:00,53.8,53.8,53.74,53.74,1000.0,53.8,53.8,53.74,53.74,1000.0
2013-11-21 12:55:00,53.74,53.8,53.74,53.8,800.0,53.74,53.8,53.74,53.8,800.0
2013-11-21 13:00:00,53.83,53.83,53.77,53.81,1400.0,53.83,53.83,53.77,53.81,1400.0
2013-11-21 13:05:00,53.74,53.8,53.68,53.68,1600.0,53.74,53.8,53.68,53.68,1600.0
2013-11-21 13:10:00,53.76,53.76,53.74,53.74,400.0,53.76,53.76,53.74,53.74,400.0
2013-11-21 13:15:00,53.74,53.76,53.69,53.71,1600.0,53.74,53.76,53.69,53.71,1600.0
2013-11-21 13:20:00,53.71,53.71,53.71,53.71,200.0,53.71,53.71,53.71,53.71,200.0
2013-11-21 13:25:00,53.71,53.71,53.71,53.71,200.0,53.71,53.71,53.71,53.71,200.0
2013-11-21 13:30:00,53.69,53.69,53.69,53.69,200.0,53.69,53.69,53.69,53.69,200.0
2013-11-21 13:35:00,53.71,53.72,53.71,53.72,400.0,53.71,53.72,53.71,53.72,400.0
2013-11-21 13:40:00,53.77,53.81,53.72,53.72,2600.0,53.77,53.81,53.72,53.72,2600.0
2013-11-21 13:45:00,53.72,53.72,53.72,53.72,0.0,53.72,53.72,53.72,53.72,0.0
2013-11-21 13:50:00,53.8,53.82,53.76,53.76,2600.0,53.8,53.82,53.76,53.76,2600.0
2013-11-21 13:55:00,53.8,53.83,53.77,53.77,8000.0,53.8,53.83,53.77,53.77,8000.0
2013-11-21 14:00:00,53.75,53.83,53.75,53.81,6600.0,53.75,53.83,53.75,53.81,6600.0
2013-11-21 14:05:00,53.8,53.82,53.78,53.81,1000.0,53.8,53.82,53.78,53.81,1000.0
2013-11-21 14:10:00,53.81,53.82,53.81,53.82,1000.0,53.81,53.82,53.81,53.82,1000.0
2013-11-21 14:15:00,53.81,53.81,53.79,53.79,1000.0,53.81,53.81,53.79,53.79,1000.0
2013-11-21 14:20:00,53.8,53.8,53.78,53.78,800.0,53.8,53.8,53.78,53.78,800.0
2013-11-21 14:25:00,53.77,53.81,53.77,53.78,3800.0,53.77,53.81,53.77,53.78,3800.0
2013-11-21 14:30:00,53.75,53.8,53.75,53.79,3200.0,53.75,53.8,53.75,53.79,3200.0
2013-11-21 14:35:00,53.77,53.81,53.77,53.8,1800.0,53.77,53.81,53.77,53.8,1800.0
2013-11-21 14:40:00,53.8,53.81,53.8,53.8,6000.0,53.8,53.81,53.8,53.8,6000.0
2013-11-21 14:45:00,53.75,53.76,53.75,53.76,400.0,53.75,53.76,53.75,53.76,400.0
2013-11-21 14:50:00,53.79,53.82,53.79,53.81,7800.0,53.79,53.82,53.79,53.81,7800.0
2013-11-21 14:55:00,53.81,53.81,53.75,53.75,2200.0,53.81,53.81,53.75,53.75,2200.0
2013-11-21 15:00:00,53.75,53.81,53.75,53.8,1200.0,53.75,53.81,53.75,53.8,1200.0
2013-11-21 15:05:00,53.81,53.82,53.79,53.79,3400.0,53.81,53.82,53.79,53.79,3400.0
2013-11-21 15:10:00,53.82,53.82,53.75,53.75,2600.0,53.82,53.82,53.75,53.75,2600.0
2013-11-21 15:15:00,53.74,53.8,53.74,53.8,1200.0,53.74,53.8,53.74,53.8,1200.0
2013-11-21 15:20:00,53.81,53.84,53.8,53.82,7600.0,53.81,53.84,53.8,53.82,7600.0
2013-11-21 15:25:00,53.83,53.83,53.79,53.8,3800.0,53.83,53.83,53.79,53.8,3800.0
2013-11-21 15:30:00,53.79,53.81,53.79,53.8,2400.0,53.79,53.81,53.79,53.8,2400.0
2013-11-21 15:35:00,53.79,53.79,53.74,53.77,1600.0,53.79,53.79,53.74,53.77,1600.0
2013-11-21 15:40:00,53.76,53.78,53.74,53.76,1400.0,53.76,53.78,53.74,53.76,1400.0
2013-11-21 15:45:00,53.76,53.81,53.74,53.81,7600.0,53.76,53.81,53.74,53.81,7600.0
2013-11-21 15:50:00,53.81,53.81,53.74,53.79,4600.0,53.81,53.81,53.74,53.79,4600.0
2013-11-21 15:55:00,53.79,53.79,53.74,53.74,40800.0,53.79,53.79,53.74,53.74,40800.0
2013-11-22 09:30:00,53.92,54.22,53.92,54.22,5800.0,53.92,54.22,53.92,54.22,5800.0
2013-11-22 09:35:00,54.09,54.09,54.09,54.09,200.0,54.09,54.09,54.09,54.09,200.0
2013-11-22 09:40:00,54.05,54.09,53.86,54.06,2600.0,54.05,54.09,53.86,54.06,2600.0
2013-11-22 09:45:00,53.91,53.94,53.85,53.93,3600.0,53.91,53.94,53.85,53.93,3600.0
2013-11-22 09:50:00,53.93,53.95,53.93,53.95,800.0,53.93,53.95,53.93,53.95,800.0
2013-11-22 09:55:00,53.83,53.94,53.8,53.8,2200.0,53.83,53.94,53.8,53.8,2200.0
2013-11-22 10:00:00,53.8,53.8,53.8,53.8,0.0,53.8,53.8,53.8,53.8,0.0
2013-11-22 10:05:00,53.8,53.8,53.8,53.8,0.0,53.8,53.8,53.8,53.8,0.0
2013-11-22 10:10:00,53.86,53.86,53.86,53.86,1200.0,53.86,53.86,53.86,53.86,1200.0
2013-11-22 10:15:00,53.87,53.87,53.83,53.83,1200.0,53.87,53.87,53.83,53.83,1200.0
2013-11-22 10:20:00,53.83,53.87,53.76,53.85,27800.0,53.83,53.87,53.76,53.85,27800.0
2013-11-22 10:25:00,53.77,53.85,53.77,53.85,1000.0,53.77,53.85,53.77,53.85,1000.0
2013-11-22 10:30:00,53.77,53.79,53.77,53.79,400.0,53.77,53.79,53.77,53.79,400.0
2013-11-22 10:35:00,53.79,53.81,53.79,53.81,1000.0,53.79,53.81,53.79,53.81,1000.0
2013-11-22 10:40:00,53.82,53.82,53.76,53.76,400.0,53.82,53.82,53.76,53.76,400.0
2013-11-22 10:45:00,53.76,53.76,53.71,53.71,1800.0,53.76,53.76,53.71,53.71,1800.0
2013-11-22 10:50:00,53.71,53.71,53.71,53.71,0.0,53.71,53.71,53.71,53.71,0.0
2013-11-22 10:55:00,53.73,53.73,53.62,53.62,7000.0,53.73,53.73,53.62,53.62,7000.0
2013-11-22 11:00:00,53.63,53.64,53.61,53.62,2600.0,53.63,53.64,53.61,53.62,2600.0
2013-11-22 11:05:00,53.63,53.63,53.47,53.49,9400.0,53.63,53.63,53.47,53.49,9400.0
2013-11-22 11:10:00,53.5,53.5,53.24,53.32,32400.0,53.5,53.5,53.24,53.32,32400.0
2013-11-22 11:15:00,53.31,53.32,53.16,53.16,7800.0,53.31,53.32,53.16,53.16,7800.0
2013-11-22 11:20:00,53.22,53.26,53.22,53.24,15800.0,53.22,53.26,53.22,53.24,15800.0
2013-11-22 11:25:00,53.24,53.24,53.04,53.04,23800.0,53.24,53.24,53.04,53.04,23800.0
2013-11-22 11:30:00,53.1,53.15,53.04,53.08,17600.0,53.1,53.15,53.04,53.08,17600.0
2013-11-22 11:35:00,53.1,53.15,52.99,53.14,7200.0,53.1,53.15,52.99,53.14,7200.0
2013-11-22 11:40:00,53.14,53.18,53.0,53.11,37800.0,53.14,53.18,53.0,53.11,37800.0
2013-11-22 11:45:00,53.13,53.16,53.07,53.12,15600.0,53.13,53.16,53.07,53.12,15600.0
2013-11-22 11:50:00,53.11,53.15,53.08,53.1,21400.0,53.11,53.15,53.08,53.1,21400.0
2013-11-22 11:55:00,53.12,53.13,53.09,53.1,10600.0,53.12,53.13,53.09,53.1,10600.0
2013-11-22 12:00:00,53.12,53.12,53.09,53.1,43200.0,53.12,53.12,53.09,53.1,43200.0
2013-11-22 12:05:00,53.11,53.13,53.08,53.1,7000.0,53.11,53.13,53.08,53.1,7000.0
2013-11-22 12:10:00,53.1,53.2,53.1,53.16,11000.0,53.1,53.2,53.1,53.16,11000.0
2013-11-22 12:15:00,53.19,53.19,53.08,53.1,10400.0,53.19,53.19,53.08,53.1,10400.0
2013-11-22 12:20:00,53.12,53.12,53.1,53.1,3400.0,53.12,53.12,53.1,53.1,3400.0
2013-11-22 12:25:00,53.1,53.1,53.07,53.07,2400.0,53.1,53.1,53.07,53.07,2400.0
2013-11-22 12:30:00,53.1,53.15,53.09,53.12,8400.0,53.1,53.15,53.09,53.12,8400.0
2013-11-22 12:35:00,53.12,53.15,53.1,53.1,10200.0,53.12,53.15,53.1,53.1,10200.0
2013-11-22 12:40:00,53.12,53.12,53.05,53.05,7200.0,53.12,53.12,53.05,53.05,7200.0
2013-11-22 12:45:00,53.1,53.12,53.1,53.1,23800.0,53.1,53.12,53.1,53.1,23800.0
2013-11-22 12:50:00,53.1,53.11,53.08,53.1,3400.0,53.1,53.11,53.08,53.1,3400.0
2013-11-22 12:55:00,53.1,53.11,53.08,53.1,4000.0,53.1,53.11,53.08,53.1,4000.0
2013-11-22 13:00:00,53.1,53.1,53.09,53.1,5800.0,53.1,53.1,53.09,53.1,5800.0
2013-11-22 13:05:00,53.1,53.11,53.08,53.11,7600.0,53.1,53.11,53.08,53.11,7600.0
2013-11-22 13:10:00,53.1,53.11,53.08,53.08,2600.0,53.1,53.11,53.08,53.08,2600.0
2013-11-22 13:15:00,53.1,53.11,53.1,53.1,8400.0,53.1,53.11,53.1,53.1,8400.0
2013-11-22 13:20:00,53.1,53.1,53.1,53.1,7200.0,53.1,53.1,53.1,53.1,7200.0
2013-11-22 13:25:00,53.1,53.1,53.1,53.1,12400.0,53.1,53.1,53.1,53.1,12400.0
2013-11-22 13:30:00,53.1,53.1,53.07,53.1,6200.0,53.1,53.1,53.07,53.1,6200.0
2013-11-22 13:35:00,53.1,53.1,53.08,53.1,6400.0,53.1,53.1,53.08,53.1,6400.0
2013-11-22 13:40:00,53.09,53.1,53.06,53.1,11600.0,53.09,53.1,53.06,53.1,11600.0
2013-11-22 13:45:00,53.1,53.1,53.03,53.08,6400.0,53.1,53.1,53.03,53.08,6400.0
2013-11-22 13:50:00,53.08,53.1,53.08,53.1,5000.0,53.08,53.1,53.08,53.1,5000.0
2013-11-22 13:55:00,53.1,53.12,53.07,53.09,12600.0,53.1,53.12,53.07,53.09,12600.0
2013-11-22 14:00:00,53.05,53.1,53.05,53.1,1800.0,53.05,53.1,53.05,53.1,1800.0
2013-11-22 14:05:00,53.1,53.1,53.05,53.08,16400.0,53.1,53.1,53.05,53.08,16400.0
2013-11-22 14:10:00,53.09,53.1,53.08,53.08,8400.0,53.09,53.1,53.08,53.08,8400.0
2013-11-22 14:15:00,53.09,53.1,53.08,53.1,12800.0,53.09,53.1,53.08,53.1,12800.0
2013-11-22 14:20:00,53.1,53.1,53.04,53.04,12600.0,53.1,53.1,53.04,53.04,12600.0
2013-11-22 14:25:00,53.01,53.02,52.95,53.0,17000.0,53.01,53.02,52.95,53.0,17000.0
2013-11-22 14:30:00,53.01,53.02,52.98,53.0,15400.0,53.01,53.02,52.98,53.0,15400.0
2013-11-22 14:35:00,53.0,53.02,52.98,53.0,8400.0,53.0,53.02,52.98,53.0,8400.0
2013-11-22 14:40:00,53.01,53.01,52.99,52.99,7800.0,53.01,53.01,52.99,52.99,7800.0
2013-11-22 14:45:00,53.01,53.01,52.99,52.99,3200.0,53.01,53.01,52.99,52.99,3200.0
2013-11-22 14:50:00,53.01,53.01,52.99,52.99,4800.0,53.01,53.01,52.99,52.99,4800.0
2013-11-22 14:55:00,52.99,53.01,52.99,53.0,5800.0,52.99,53.01,52.99,53.0,5800.0
2013-11-22 15:00:00,53.0,53.01,52.99,52.99,11800.0,53.0,53.01,52.99,52.99,11800.0
2013-11-22 15:05:00,52.99,53.01,52.99,53.0,13200.0,52.99,53.01,52.99,53.0,13200.0
2013-11-22 15:10:00,53.0,53.0,52.91,52.95,8000.0,53.0,53.0,52.91,52.95,8000.0
2013-11-22 15:15:00,52.99,53.01,52.99,52.99,14000.0,52.99,53.01,52.99,52.99,14000.0
2013-11-22 15:20:00,52.99,53.01,52.99,53.0,14600.0,52.99,53.01,52.99,53.0,14600.0
2013-11-22 15:25:00,53.01,53.01,52.99,52.99,19800.0,53.01,53.01,52.99,52.99,19800.0
2013-11-22 15:30:00,53.0,53.01,52.97,52.98,37000.0,53.0,53.01,52.97,52.98,37000.0
2013-11-22 15:35:00,52.97,52.98,52.78,52.8,39000.0,52.97,52.98,52.78,52.8,39000.0
2013-11-22 15:40:00,52.8,52.82,52.77,52.77,30600.0,52.8,52.82,52.77,52.77,30600.0
2013-11-22 15:45:00,52.79,52.81,52.74,52.77,17200.0,52.79,52.81,52.74,52.77,17200.0
2013-11-22 15:50:00,52.79,52.8,52.74,52.75,39200.0,52.79,52.8,52.74,52.75,39200.0
2013-11-22 15:55:00,52.75,52.77,52.74,52.74,37800.0,52.75,52.77,52.74,52.74,37800.0
2013-11-25 09:30:00,53.01,53.01,52.7,52.7,9800.0,53.01,53.01,52.7,52.7,9800.0
2013-11-25 09:35:00,52.7,52.88,52.7,52.8,6600.0,52.7,52.88,52.7,52.8,6600.0
2013-11-25 09:40:00,52.7,52.94,52.68,52.94,5600.0,52.7,52.94,52.68,52.94,5600.0
2013-11-25 09:45:00,52.94,53.17,52.94,53.17,3200.0,52.94,53.17,52.94,53.17,3200.0
2013-11-25 09:50:00,53.17,53.17,53.05,53.17,1800.0,53.17,53.17,53.05,53.17,1800.0
2013-11-25 09:55:00,53.21,53.22,53.07,53.07,6800.0,53.21,53.22,53.07,53.07,6800.0
2013-11-25 10:00:00,53.06,53.13,53.04,53.04,1600.0,53.06,53.13,53.04,53.04,1600.0
2013-11-25 10:05:00,53.04,53.04,52.91,52.91,4800.0,53.04,53.04,52.91,52.91,4800.0
2013-11-25 10:10:00,52.93,52.99,52.93,52.93,1600.0,52.93,52.99,52.93,52.93,1600.0
2013-11-25 10:15:00,52.97,52.99,52.91,52.99,2800.0,52.97,52.99,52.91,52.99,2800.0
2013-11-25 10:20:00,52.99,52.99,52.93,52.98,2800.0,52.99,52.99,52.93,52.98,2800.0
2013-11-25 10:25:00,52.93,52.94,52.8,52.82,6800.0,52.93,52.94,52.8,52.82,6800.0
2013-11-25 10:30:00,52.84,53.01,52.83,53.01,6000.0,52.84,53.01,52.83,53.01,6000.0
2013-11-25 10:35:00,53.02,53.18,53.02,53.13,5200.0,53.02,53.18,53.02,53.13,5200.0
2013-11-25 10:40:00,53.13,53.13,53.04,53.04,1000.0,53.13,53.13,53.04,53.04,1000.0
2013-11-25 10:45:00,53.04,53.08,52.88,52.88,13800.0,53.04,53.08,52.88,52.88,13800.0
2013-11-25 10:50:00,52.97,53.29,52.91,53.25,30400.0,52.97,53.29,52.91,53.25,30400.0
2013-11-25 10:55:00,53.25,53.3,53.18,53.2,10000.0,53.25,53.3,53.18,53.2,10000.0
2013-11-25 11:00:00,53.24,53.24,53.17,53.19,4600.0,53.24,53.24,53.17,53.19,4600.0
2013-11-25 11:05:00,53.19,53.21,53.16,53.17,2400.0,53.19,53.21,53.16,53.17,2400.0
2013-11-25 11:10:00,53.16,53.21,53.16,53.18,8600.0,53.16,53.21,53.16,53.18,8600.0
2013-11-25 11:15:00,53.16,53.21,53.16,53.2,12600.0,53.16,53.21,53.16,53.2,12600.0
2013-11-25 11:20:00,53.2,53.23,53.19,53.2,17000.0,53.2,53.23,53.19,53.2,17000.0
2013-11-25 11:25:00,53.21,53.22,53.18,53.18,6000.0,53.21,53.22,53.18,53.18,6000.0
2013-11-25 11:30:00,53.19,53.19,53.15,53.15,1800.0,53.19,53.19,53.15,53.15,1800.0
2013-11-25 11:35:00,53.17,53.2,53.13,53.15,4000.0,53.17,53.2,53.13,53.15,4000.0
2013-11-25 11:40:00,53.12,53.14,53.1,53.1,1800.0,53.12,53.14,53.1,53.1,1800.0
2013-11-25 11:45:00,53.13,53.13,53.08,53.08,8000.0,53.13,53.13,53.08,53.08,8000.0
2013-11-25 11:50:00,53.09,53.24,53.09,53.18,17400.0,53.09,53.24,53.09,53.18,17400.0
2013-11-25 11:55:00,53.18,53.19,53.12,53.13,4600.0,53.18,53.19,53.12,53.13,4600.0
2013-11-25 12:00:00,53.13,53.21,53.1,53.18,8200.0,53.13,53.21,53.1,53.18,8200.0
2013-11-25 12:05:00,53.15,53.15,53.02,53.02,4600.0,53.15,53.15,53.02,53.02,4600.0
2013-11-25 12:10:00,53.02,53.18,53.02,53.12,3600.0,53.02,53.18,53.02,53.12,3600.0
2013-11-25 12:15:00,53.12,53.12,53.12,53.12,1600.0,53.12,53.12,53.12,53.12,1600.0
2013-11-25 12:20:00,53.12,53.15,53.03,53.07,5800.0,53.12,53.15,53.03,53.07,5800.0
2013-11-25 12:25:00,53.07,53.1,53.06,53.06,4000.0,53.07,53.1,53.06,53.06,4000.0
2013-11-25 12:30:00,53.07,53.08,53.04,53.04,2200.0,53.07,53.08,53.04,53.04,2200.0
2013-11-25 12:35:00,53.05,53.1,53.05,53.07,1400.0,53.05,53.1,53.05,53.07,1400.0
2013-11-25 12:40:00,53.09,53.09,53.07,53.07,2400.0,53.09,53.09,53.07,53.07,2400.0
2013-11-25 12:45:00,53.07,53.1,53.06,53.06,2600.0,53.07,53.1,53.06,53.06,2600.0
2013-11-25 12:50:00,53.07,53.09,53.07,53.07,1000.0,53.07,53.09,53.07,53.07,1000.0
2013-11-25 12:55:00,53.08,53.17,53.06,53.1,8400.0,53.08,53.17,53.06,53.1,8400.0
2013-11-25 13:00:00,53.1,53.1,53.0,53.0,5200.0,53.1,53.1,53.0,53.0,5200.0
2013-11-25 13:05:00,52.98,52.98,52.9,52.91,7400.0,52.98,52.98,52.9,52.91,7400.0
2013-11-25 13:10:00,52.95,53.0,52.95,53.0,3000.0,52.95,53.0,52.95,53.0,3000.0
2013-11-25 13:15:00,53.0,53.0,52.98,52.98,1600.0,53.0,53.0,52.98,52.98,1600.0
2013-11-25 13:20:00,52.98,53.02,52.97,52.97,8600.0,52.98,53.02,52.97,52.97,8600.0
2013-11-25 13:25:00,52.93,52.95,52.92,52.95,2400.0,52.93,52.95,52.92,52.95,2400.0
2013-11-25 13:30:00,53.0,53.0,52.99,52.99,7800.0,53.0,53.0,52.99,52.99,7800.0
2013-11-25 13:35:00,52.99,52.99,52.99,52.99,1400.0,52.99,52.99,52.99,52.99,1400.0
2013-11-25 13:40:00,52.99,52.99,52.97,52.97,1400.0,52.99,52.99,52.97,52.97,1400.0
2013-11-25 13:45:00,52.98,53.0,52.96,52.96,1800.0,52.98,53.0,52.96,52.96,1800.0
2013-11-25 13:50:00,52.96,53.0,52.95,52.96,2800.0,52.96,53.0,52.95,52.96,2800.0
2013-11-25 13:55:00,52.97,52.97,52.95,52.96,4800.0,52.97,52.97,52.95,52.96,4800.0
2013-11-25 14:00:00,52.96,53.0,52.96,52.96,4400.0,52.96,53.0,52.96,52.96,4400.0
2013-11-25 14:05:00,52.99,53.01,52.97,52.97,13400.0,52.99,53.01,52.97,52.97,13400.0
2013-11-25 14:10:00,52.99,52.99,52.96,52.98,7000.0,52.99,52.99,52.96,52.98,7000.0
2013-11-25 14:15:00,52.95,52.95,52.95,52.95,600.0,52.95,52.95,52.95,52.95,600.0
2013-11-25 14:20:00,52.96,52.98,52.94,52.95,7400.0,52.96,52.98,52.94,52.95,7400.0
2013-11-25 14:25:00,52.95,52.99,52.95,52.98,2200.0,52.95,52.99,52.95,52.98,2200.0
2013-11-25 14:30:00,52.98,52.99,52.93,52.93,3400.0,52.98,52.99,52.93,52.93,3400.0
2013-11-25 14:35:00,52.93,52.94,52.88,52.88,5000.0,52.93,52.94,52.88,52.88,5000.0
2013-11-25 14:40:00,52.88,52.88,52.76,52.76,9600.0,52.88,52.88,52.76,52.76,9600.0
2013-11-25 14:45:00,52.77,52.77,52.72,52.74,6000.0,52.77,52.77,52.72,52.74,6000.0
2013-11-25 14:50:00,52.74,52.77,52.7,52.73,9800.0,52.74,52.77,52.7,52.73,9800.0
2013-11-25 14:55:00,52.7,52.72,52.68,52.7,6600.0,52.7,52.72,52.68,52.7,6600.0
2013-11-25 15:00:00,52.71,52.71,52.66,52.66,3400.0,52.71,52.71,52.66,52.66,3400.0
2013-11-25 15:05:00,52.68,52.71,52.63,52.63,8400.0,52.68,52.71,52.63,52.63,8400.0
2013-11-25 15:10:00,52.62,52.62,52.59,52.6,10400.0,52.62,52.62,52.59,52.6,10400.0
2013-11-25 15:15:00,52.6,52.64,52.6,52.61,7800.0,52.6,52.64,52.6,52.61,7800.0
2013-11-25 15:20:00,52.6,52.63,52.6,52.6,9200.0,52.6,52.63,52.6,52.6,9200.0
2013-11-25 15:25:00,52.61,52.66,52.61,52.63,9400.0,52.61,52.66,52.61,52.63,9400.0
2013-11-25 15:30:00,52.62,52.62,52.52,52.52,18600.0,52.62,52.62,52.52,52.52,18600.0
2013-11-25 15:35:00,52.52,52.54,52.45,52.54,36000.0,52.52,52.54,52.45,52.54,36000.0
2013-11-25 15:40:00,52.54,52.65,52.54,52.63,10800.0,52.54,52.65,52.54,52.63,10800.0
2013-11-25 15:45:00,52.63,52.69,52.63,52.69,18200.0,52.63,52.69,52.63,52.69,18200.0
2013-11-25 15:50:00,52.69,52.73,52.68,52.72,17000.0,52.69,52.73,52.68,52.72,17000.0
2013-11-25 15:55:00,52.71,52.72,52.62,52.7,34000.0,52.71,52.72,52.62,52.7,34000.0
2013-11-26 09:30:00,52.67,52.67,52.62,52.63,9200.0,52.67,52.67,52.62,52.63,9200.0
2013-11-26 09:35:00,52.72,52.73,52.35,52.35,3400.0,52.72,52.73,52.35,52.35,3400.0
2013-11-26 09:40:00,52.38,52.58,52.38,52.55,7200.0,52.38,52.58,52.38,52.55,7200.0
2013-11-26 09:45:00,52.57,52.57,52.32,52.32,7600.0,52.57,52.57,52.32,52.32,7600.0
2013-11-26 09:50:00,52.35,52.58,52.34,52.38,8400.0,52.35,52.58,52.34,52.38,8400.0
2013-11-26 09:55:00,52.35,52.52,52.35,52.52,5600.0,52.35,52.52,52.35,52.52,5600.0
2013-11-26 10:00:00,52.52,52.52,52.41,52.41,4000.0,52.52,52.52,52.41,52.41,4000.0
2013-11-26 10:05:00,52.45,52.6,52.1,52.43,93000.0,52.45,52.6,52.1,52.43,93000.0
2013-11-26 10:10:00,52.5,52.67,52.45,52.57,12400.0,52.5,52.67,52.45,52.57,12400.0
2013-11-26 10:15:00,52.62,52.66,52.53,52.55,12800.0,52.62,52.66,52.53,52.55,12800.0
2013-11-26 10:20:00,52.6,52.81,52.6,52.77,10000.0,52.6,52.81,52.6,52.77,10000.0
2013-11-26 10:25:00,52.77,52.77,52.69,52.7,4000.0,52.77,52.77,52.69,52.7,4000.0
2013-11-26 10:30:00,52.59,52.59,52.48,52.48,4400.0,52.59,52.59,52.48,52.48,4400.0
2013-11-26 10:35:00,52.49,52.49,52.36,52.4,6800.0,52.49,52.49,52.36,52.4,6800.0
2013-11-26 10:40:00,52.4,52.43,52.38,52.38,5600.0,52.4,52.43,52.38,52.38,5600.0
2013-11-26 10:45:00,52.38,52.38,52.34,52.38,5400.0,52.38,52.38,52.34,52.38,5400.0
2013-11-26 10:50:00,52.35,52.35,52.33,52.34,3400.0,52.35,52.35,52.33,52.34,3400.0
2013-11-26 10:55:00,52.34,52.34,52.2,52.23,13400.0,52.34,52.34,52.2,52.23,13400.0
2013-11-26 11:00:00,52.23,52.37,52.23,52.35,5200.0,52.23,52.37,52.23,52.35,5200.0
2013-11-26 11:05:00,52.35,52.35,52.24,52.27,8800.0,52.35,52.35,52.24,52.27,8800.0
2013-11-26 11:10:00,52.28,52.35,52.27,52.3,6200.0,52.28,52.35,52.27,52.3,6200.0
2013-11-26 11:15:00,52.3,52.35,52.27,52.35,7200.0,52.3,52.35,52.27,52.35,7200.0
2013-11-26 11:20:00,52.35,52.46,52.35,52.43,4600.0,52.35,52.46,52.35,52.43,4600.0
2013-11-26 11:25:00,52.42,52.47,52.38,52.47,4600.0,52.42,52.47,52.38,52.47,4600.0
2013-11-26 11:30:00,52.38,52.44,52.36,52.39,4400.0,52.38,52.44,52.36,52.39,4400.0
2013-11-26 11:35:00,52.39,52.4,52.37,52.37,6400.0,52.39,52.4,52.37,52.37,6400.0
2013-11-26 11:40:00,52.38,52.38,52.36,52.37,1800.0,52.38,52.38,52.36,52.37,1800.0
2013-11-26 11:45:00,52.37,52.43,52.36,52.38,2600.0,52.37,52.43,52.36,52.38,2600.0
2013-11-26 11:50:00,52.38,52.39,52.35,52.35,4200.0,52.38,52.39,52.35,52.35,4200.0
2013-11-26 11:55:00,52.35,52.36,52.34,52.35,4200.0,52.35,52.36,52.34,52.35,4200.0
2013-11-26 12:00:00,52.35,52.4,52.34,52.35,3600.0,52.35,52.4,52.34,52.35,3600.0
2013-11-26 12:05:00,52.38,52.39,52.35,52.37,6800.0,52.38,52.39,52.35,52.37,6800.0
2013-11-26 12:10:00,52.36,52.37,52.32,52.37,7800.0,52.36,52.37,52.32,52.37,7800.0
2013-11-26 12:15:00,52.35,52.38,52.34,52.35,3200.0,52.35,52.38,52.34,52.35,3200.0
2013-11-26 12:20:00,52.35,52.42,52.35,52.42,7000.0,52.35,52.42,52.35,52.42,7000.0
2013-11-26 12:25:00,52.41,52.42,52.38,52.38,9800.0,52.41,52.42,52.38,52.38,9800.0
2013-11-26 12:30:00,52.38,52.38,52.35,52.36,4400.0,52.38,52.38,52.35,52.36,4400.0
2013-11-26 12:35:00,52.35,52.35,52.35,52.35,5000.0,52.35,52.35,52.35,52.35,5000.0
2013-11-26 12:40:00,52.34,52.37,52.34,52.35,9200.0,52.34,52.37,52.34,52.35,9200.0
2013-11-26 12:45:00,52.34,52.35,52.33,52.34,4400.0,52.34,52.35,52.33,52.34,4400.0
2013-11-26 12:50:00,52.33,52.4,52.32,52.37,3800.0,52.33,52.4,52.32,52.37,3800.0
2013-11-26 12:55:00,52.36,52.36,52.31,52.35,23600.0,52.36,52.36,52.31,52.35,23600.0
2013-11-26 13:00:00,52.32,52.36,52.31,52.31,23000.0,52.32,52.36,52.31,52.31,23000.0
2013-11-26 13:05:00,52.35,52.36,52.32,52.35,11600.0,52.35,52.36,52.32,52.35,11600.0
2013-11-26 13:10:00,52.4,52.4,52.32,52.35,4400.0,52.4,52.4,52.32,52.35,4400.0
2013-11-26 13:15:00,52.34,52.38,52.34,52.37,9600.0,52.34,52.38,52.34,52.37,9600.0
2013-11-26 13:20:00,52.36,52.41,52.36,52.4,7000.0,52.36,52.41,52.36,52.4,7000.0
2013-11-26 13:25:00,52.41,52.41,52.37,52.37,7200.0,52.41,52.41,52.37,52.37,7200.0
2013-11-26 13:30:00,52.38,52.4,52.36,52.37,11400.0,52.38,52.4,52.36,52.37,11400.0
2013-11-26 13:35:00,52.37,52.37,52.33,52.33,4600.0,52.37,52.37,52.33,52.33,4600.0
2013-11-26 13:40:00,52.33,52.4,52.33,52.4,10800.0,52.33,52.4,52.33,52.4,10800.0
2013-11-26 13:45:00,52.39,52.39,52.33,52.33,7200.0,52.39,52.39,52.33,52.33,7200.0
2013-11-26 13:50:00,52.33,52.37,52.33,52.37,7600.0,52.33,52.37,52.33,52.37,7600.0
2013-11-26 13:55:00,52.35,52.39,52.35,52.35,6600.0,52.35,52.39,52.35,52.35,6600.0
2013-11-26 14:00:00,52.35,52.37,52.31,52.31,7400.0,52.35,52.37,52.31,52.31,7400.0
2013-11-26 14:05:00,52.3,52.38,52.29,52.36,14600.0,52.3,52.38,52.29,52.36,14600.0
2013-11-26 14:10:00,52.35,52.38,52.32,52.34,12800.0,52.35,52.38,52.32,52.34,12800.0
2013-11-26 14:15:00,52.33,52.35,52.31,52.33,4000.0,52.33,52.35,52.31,52.33,4000.0
2013-11-26 14:20:00,52.36,52.38,52.35,52.35,3200.0,52.36,52.38,52.35,52.35,3200.0
2013-11-26 14:25:00,52.37,52.45,52.35,52.41,6000.0,52.37,52.45,52.35,52.41,6000.0
2013-11-26 14:30:00,52.44,52.46,52.42,52.42,4800.0,52.44,52.46,52.42,52.42,4800.0
2013-11-26 14:35:00,52.43,52.45,52.42,52.44,6200.0,52.43,52.45,52.42,52.44,6200.0
2013-11-26 14:40:00,52.44,52.44,52.43,52.43,4000.0,52.44,52.44,52.43,52.43,4000.0
2013-11-26 14:45:00,52.44,52.45,52.43,52.43,12600.0,52.44,52.45,52.43,52.43,12600.0
2013-11-26 14:50:00,52.43,52.44,52.42,52.43,7800.0,52.43,52.44,52.42,52.43,7800.0
2013-11-26 14:55:00,52.43,52.45,52.43,52.44,4200.0,52.43,52.45,52.43,52.44,4200.0
2013-11-26 15:00:00,52.43,52.43,52.37,52.37,2800.0,52.43,52.43,52.37,52.37,2800.0
2013-11-26 15:05:00,52.4,52.4,52.38,52.4,10400.0,52.4,52.4,52.38,52.4,10400.0
2013-11-26 15:10:00,52.4,52.43,52.38,52.38,10000.0,52.4,52.43,52.38,52.38,10000.0
2013-11-26 15:15:00,52.38,52.42,52.38,52.4,7400.0,52.38,52.42,52.38,52.4,7400.0
2013-11-26 15:20:00,52.38,52.41,52.38,52.38,12400.0,52.38,52.41,52.38,52.38,12400.0
2013-11-26 15:25:00,52.38,52.4,52.35,52.4,7600.0,52.38,52.4,52.35,52.4,7600.0
2013-11-26 15:30:00,52.39,52.39,52.36,52.37,4800.0,52.39,52.39,52.36,52.37,4800.0
2013-11-26 15:35:00,52.37,52.38,52.35,52.38,10600.0,52.37,52.38,52.35,52.38,10600.0
2013-11-26 15:40:00,52.38,52.38,52.37,52.37,8600.0,52.38,52.38,52.37,52.37,8600.0
2013-11-26 15:45:00,52.34,52.36,52.29,52.36,12600.0,52.34,52.36,52.29,52.36,12600.0
2013-11-26 15:50:00,52.36,52.37,52.3,52.31,15000.0,52.36,52.37,52.3,52.31,15000.0
2013-11-26 15:55:00,52.31,52.35,52.25,52.3,35600.0,52.31,52.35,52.25,52.3,35600.0
2013-11-27 09:30:00,52.49,52.49,52.43,52.43,2800.0,52.49,52.49,52.43,52.43,2800.0
2013-11-27 09:35:00,52.31,52.43,52.31,52.35,3000.0,52.31,52.43,52.31,52.35,3000.0
2013-11-27 09:40:00,52.29,52.46,52.27,52.42,8600.0,52.29,52.46,52.27,52.42,8600.0
2013-11-27 09:45:00,52.49,52.49,52.28,52.28,4400.0,52.49,52.49,52.28,52.28,4400.0
2013-11-27 09:50:00,52.27,52.47,52.24,52.47,26200.0,52.27,52.47,52.24,52.47,26200.0
2013-11-27 09:55:00,52.35,52.54,52.35,52.45,3800.0,52.35,52.54,52.35,52.45,3800.0
2013-11-27 10:00:00,52.45,52.45,52.13,52.29,8000.0,52.45,52.45,52.13,52.29,8000.0
2013-11-27 10:05:00,52.37,52.42,52.24,52.24,4200.0,52.37,52.42,52.24,52.24,4200.0
2013-11-27 10:10:00,52.24,52.24,52.24,52.24,0.0,52.24,52.24,52.24,52.24,0.0
2013-11-27 10:15:00,52.35,52.38,52.28,52.35,4200.0,52.35,52.38,52.28,52.35,4200.0
2013-11-27 10:20:00,52.35,52.38,52.35,52.38,1000.0,52.35,52.38,52.35,52.38,1000.0
2013-11-27 10:25:00,52.36,52.38,52.35,52.38,1800.0,52.36,52.38,52.35,52.38,1800.0
2013-11-27 10:30:00,52.38,52.38,52.35,52.35,3800.0,52.38,52.38,52.35,52.35,3800.0
2013-11-27 10:35:00,52.35,52.38,52.35,52.38,8200.0,52.35,52.38,52.35,52.38,8200.0
2013-11-27 10:40:00,52.38,52.38,52.38,52.38,1600.0,52.38,52.38,52.38,52.38,1600.0
2013-11-27 10:45:00,52.38,52.42,52.35,52.35,4200.0,52.38,52.42,52.35,52.35,4200.0
2013-11-27 10:50:00,52.33,52.37,52.29,52.36,4400.0,52.33,52.37,52.29,52.36,4400.0
2013-11-27 10:55:00,52.36,52.37,52.23,52.23,14200.0,52.36,52.37,52.23,52.23,14200.0
2013-11-27 11:00:00,52.21,52.29,52.21,52.26,1600.0,52.21,52.29,52.21,52.26,1600.0
2013-11-27 11:05:00,52.32,52.37,52.3,52.37,3200.0,52.32,52.37,52.3,52.37,3200.0
2013-11-27 11:10:00,52.37,52.4,52.35,52.35,12000.0,52.37,52.4,52.35,52.35,12000.0
2013-11-27 11:15:00,52.35,52.35,52.18,52.29,8000.0,52.35,52.35,52.18,52.29,8000.0
2013-11-27 11:20:00,52.28,52.35,52.27,52.31,2600.0,52.28,52.35,52.27,52.31,2600.0
2013-11-27 11:25:00,52.32,52.4,52.32,52.36,2000.0,52.32,52.4,52.32,52.36,2000.0
2013-11-27 11:30:00,52.38,52.38,52.26,52.35,15400.0,52.38,52.38,52.26,52.35,15400.0
2013-11-27 11:35:00,52.37,52.41,52.35,52.37,2600.0,52.37,52.41,52.35,52.37,2600.0
2013-11-27 11:40:00,52.37,52.38,52.26,52.28,22600.0,52.37,52.38,52.26,52.28,22600.0
2013-11-27 11:45:00,52.29,52.3,52.27,52.27,3800.0,52.29,52.3,52.27,52.27,3800.0
2013-11-27 11:50:00,52.29,52.3,52.23,52.25,5600.0,52.29,52.3,52.23,52.25,5600.0
2013-11-27 11:55:00,52.27,52.27,52.26,52.26,400.0,52.27,52.27,52.26,52.26,400.0
2013-11-27 12:00:00,52.3,52.33,52.28,52.31,23600.0,52.3,52.33,52.28,52.31,23600.0
2013-11-27 12:05:00,52.35,52.37,52.27,52.31,12200.0,52.35,52.37,52.27,52.31,12200.0
2013-11-27 12:10:00,52.34,52.34,52.3,52.31,1400.0,52.34,52.34,52.3,52.31,1400.0
2013-11-27 12:15:00,52.31,52.35,52.31,52.33,3800.0,52.31,52.35,52.31,52.33,3800.0
2013-11-27 12:20:00,52.31,52.31,52.24,52.24,7600.0,52.31,52.31,52.24,52.24,7600.0
2013-11-27 12:25:00,52.24,52.24,52.24,52.24,200.0,52.24,52.24,52.24,52.24,200.0
2013-11-27 12:30:00,52.24,52.29,52.24,52.26,2200.0,52.24,52.29,52.24,52.26,2200.0
2013-11-27 12:35:00,52.3,52.3,52.29,52.3,3400.0,52.3,52.3,52.29,52.3,3400.0
2013-11-27 12:40:00,52.3,52.3,52.3,52.3,7200.0,52.3,52.3,52.3,52.3,7200.0
2013-11-27 12:45:00,52.3,52.31,52.3,52.31,3600.0,52.3,52.31,52.3,52.31,3600.0
2013-11-27 12:50:00,52.3,52.3,52.23,52.23,4800.0,52.3,52.3,52.23,52.23,4800.0
2013-11-27 12:55:00,52.3,52.3,52.22,52.22,3800.0,52.3,52.3,52.22,52.22,3800.0
2013-11-27 13:00:00,52.22,52.29,52.2,52.24,1600.0,52.22,52.29,52.2,52.24,1600.0
2013-11-27 13:05:00,52.27,52.31,52.27,52.3,13200.0,52.27,52.31,52.27,52.3,13200.0
2013-11-27 13:10:00,52.3,52.32,52.27,52.28,5800.0,52.3,52.32,52.27,52.28,5800.0
2013-11-27 13:15:00,52.28,52.28,52.26,52.26,2800.0,52.28,52.28,52.26,52.26,2800.0
2013-11-27 13:20:00,52.3,52.3,52.27,52.27,1200.0,52.3,52.3,52.27,52.27,1200.0
2013-11-27 13:25:00,52.3,52.34,52.24,52.24,13600.0,52.3,52.34,52.24,52.24,13600.0
2013-11-27 13:30:00,52.23,52.23,52.21,52.21,1800.0,52.23,52.23,52.21,52.21,1800.0
2013-11-27 13:35:00,52.21,52.26,52.21,52.24,1400.0,52.21,52.26,52.21,52.24,1400.0
2013-11-27 13:40:00,52.26,52.26,52.23,52.26,2400.0,52.26,52.26,52.23,52.26,2400.0
2013-11-27 13:45:00,52.3,52.3,52.26,52.26,4000.0,52.3,52.3,52.26,52.26,4000.0
2013-11-27 13:50:00,52.29,52.3,52.26,52.28,5200.0,52.29,52.3,52.26,52.28,5200.0
2013-11-27 13:55:00,52.26,52.3,52.24,52.26,2400.0,52.26,52.3,52.24,52.26,2400.0
2013-11-27 14:00:00,52.29,52.3,52.26,52.26,9000.0,52.29,52.3,52.26,52.26,9000.0
2013-11-27 14:05:00,52.26,52.29,52.26,52.29,1200.0,52.26,52.29,52.26,52.29,1200.0
2013-11-27 14:10:00,52.27,52.27,52.24,52.27,5400.0,52.27,52.27,52.24,52.27,5400.0
2013-11-27 14:15:00,52.27,52.3,52.26,52.26,3000.0,52.27,52.3,52.26,52.26,3000.0
2013-11-27 14:20:00,52.3,52.31,52.29,52.29,13000.0,52.3,52.31,52.29,52.29,13000.0
2013-11-27 14:25:00,52.3,52.3,52.29,52.3,3600.0,52.3,52.3,52.29,52.3,3600.0
2013-11-27 14:30:00,52.3,52.34,52.29,52.32,15400.0,52.3,52.34,52.29,52.32,15400.0
2013-11-27 14:35:00,52.32,52.32,52.24,52.24,4400.0,52.32,52.32,52.24,52.24,4400.0
2013-11-27 14:40:00,52.29,52.3,52.27,52.29,3600.0,52.29,52.3,52.27,52.29,3600.0
2013-11-27 14:45:00,52.3,52.31,52.27,52.3,17600.0,52.3,52.31,52.27,52.3,17600.0
2013-11-27 14:50:00,52.3,52.31,52.23,52.26,12800.0,52.3,52.31,52.23,52.26,12800.0
2013-11-27 14:55:00,52.27,52.27,52.24,52.25,3400.0,52.27,52.27,52.24,52.25,3400.0
2013-11-27 15:00:00,52.25,52.25,52.17,52.22,14000.0,52.25,52.25,52.17,52.22,14000.0
2013-11-27 15:05:00,52.2,52.21,52.17,52.18,5600.0,52.2,52.21,52.17,52.18,5600.0
2013-11-27 15:10:00,52.18,52.18,52.11,52.11,9600.0,52.18,52.18,52.11,52.11,9600.0
2013-11-27 15:15:00,52.11,52.16,52.11,52.13,15000.0,52.11,52.16,52.11,52.13,15000.0
2013-11-27 15:20:00,52.13,52.14,52.08,52.08,10200.0,52.13,52.14,52.08,52.08,10200.0
2013-11-27 15:25:00,52.08,52.12,52.02,52.08,17800.0,52.08,52.12,52.02,52.08,17800.0
2013-11-27 15:30:00,52.1,52.21,52.1,52.21,5600.0,52.1,52.21,52.1,52.21,5600.0
2013-11-27 15:35:00,52.21,52.26,52.2,52.26,7800.0,52.21,52.26,52.2,52.26,7800.0
2013-11-27 15:40:00,52.26,52.28,52.23,52.28,7200.0,52.26,52.28,52.23,52.28,7200.0
2013-11-27 15:45:00,52.27,52.29,52.24,52.24,13800.0,52.27,52.29,52.24,52.24,13800.0
2013-11-27 15:50:00,52.26,52.29,52.23,52.27,8800.0,52.26,52.29,52.23,52.27,8800.0
2013-11-27 15:55:00,52.28,52.3,52.22,52.23,17800.0,52.28,52.3,52.22,52.23,17800.0
2013-11-29 09:30:00,52.42,52.42,51.98,52.1,4000.0,52.42,52.42,51.98,52.1,4000.0
2013-11-29 09:35:00,52.11,52.27,52.11,52.27,2600.0,52.11,52.27,52.11,52.27,2600.0
2013-11-29 09:40:00,52.31,52.31,52.14,52.16,2600.0,52.31,52.31,52.14,52.16,2600.0
2013-11-29 09:45:00,52.19,52.19,52.1,52.15,4200.0,52.19,52.19,52.1,52.15,4200.0
2013-11-29 09:50:00,52.16,52.18,52.03,52.07,10400.0,52.16,52.18,52.03,52.07,10400.0
2013-11-29 09:55:00,52.07,52.09,51.94,51.94,3400.0,52.07,52.09,51.94,51.94,3400.0
2013-11-29 10:00:00,51.94,52.04,51.92,51.92,5600.0,51.94,52.04,51.92,51.92,5600.0
2013-11-29 10:05:00,51.92,51.96,51.91,51.91,4400.0,51.92,51.96,51.91,51.91,4400.0
2013-11-29 10:10:00,51.91,52.06,51.89,51.95,22000.0,51.91,52.06,51.89,51.95,22000.0
2013-11-29 10:15:00,51.94,52.06,51.94,52.06,1600.0,51.94,52.06,51.94,52.06,1600.0
2013-11-29 10:20:00,52.02,52.16,51.93,52.04,79000.0,52.02,52.16,51.93,52.04,79000.0
2013-11-29 10:25:00,52.05,52.12,51.99,52.12,9600.0,52.05,52.12,51.99,52.12,9600.0
2013-11-29 10:30:00,52.13,52.19,52.01,52.15,26800.0,52.13,52.19,52.01,52.15,26800.0
2013-11-29 10:35:00,52.17,52.38,52.14,52.34,12200.0,52.17,52.38,52.14,52.34,12200.0
2013-11-29 10:40:00,52.35,52.37,52.35,52.37,6800.0,52.35,52.37,52.35,52.37,6800.0
2013-11-29 10:45:00,52.4,52.47,52.34,52.46,9200.0,52.4,52.47,52.34,52.46,9200.0
2013-11-29 10:50:00,52.46,52.61,52.46,52.54,7400.0,52.46,52.61,52.46,52.54,7400.0
2013-11-29 10:55:00,52.54,52.54,52.52,52.53,3400.0,52.54,52.54,52.52,52.53,3400.0
2013-11-29 11:00:00,52.52,52.54,52.47,52.48,9000.0,52.52,52.54,52.47,52.48,9000.0
2013-11-29 11:05:00,52.52,52.52,52.39,52.47,13000.0,52.52,52.52,52.39,52.47,13000.0
2013-11-29 11:10:00,52.49,52.54,52.46,52.54,5800.0,52.49,52.54,52.46,52.54,5800.0
2013-11-29 11:15:00,52.52,52.52,52.49,52.52,2600.0,52.52,52.52,52.49,52.52,2600.0
2013-11-29 11:20:00,52.49,52.49,52.45,52.46,5000.0,52.49,52.49,52.45,52.46,5000.0
2013-11-29 11:25:00,52.49,52.53,52.42,52.42,10000.0,52.49,52.53,52.42,52.42,10000.0
2013-11-29 11:30:00,52.37,52.46,52.37,52.46,6600.0,52.37,52.46,52.37,52.46,6600.0
2013-11-29 11:35:00,52.51,52.54,52.46,52.47,12800.0,52.51,52.54,52.46,52.47,12800.0
2013-11-29 11:40:00,52.45,52.55,52.45,52.55,4000.0,52.45,52.55,52.45,52.55,4000.0
2013-11-29 11:45:00,52.55,52.55,52.46,52.47,2400.0,52.55,52.55,52.46,52.47,2400.0
2013-11-29 11:50:00,52.49,52.51,52.42,52.42,10600.0,52.49,52.51,52.42,52.42,10600.0
2013-11-29 11:55:00,52.41,52.43,52.35,52.43,1000.0,52.41,52.43,52.35,52.43,1000.0
2013-11-29 12:00:00,52.37,52.41,52.37,52.39,3400.0,52.37,52.41,52.37,52.39,3400.0
2013-11-29 12:05:00,52.41,52.41,52.3,52.3,3200.0,52.41,52.41,52.3,52.3,3200.0
2013-11-29 12:10:00,52.28,52.33,52.24,52.26,3400.0,52.28,52.33,52.24,52.26,3400.0
2013-11-29 12:15:00,52.26,52.29,52.17,52.19,8200.0,52.26,52.29,52.17,52.19,8200.0
2013-11-29 12:20:00,52.17,52.2,52.13,52.15,5000.0,52.17,52.2,52.13,52.15,5000.0
2013-11-29 12:25:00,52.16,52.16,52.08,52.09,15200.0,52.16,52.16,52.08,52.09,15200.0
2013-11-29 12:30:00,52.11,52.22,52.11,52.2,2400.0,52.11,52.22,52.11,52.2,2400.0
2013-11-29 12:35:00,52.19,52.19,52.07,52.14,7600.0,52.19,52.19,52.07,52.14,7600.0
2013-11-29 12:40:00,52.12,52.28,52.12,52.2,15600.0,52.12,52.28,52.12,52.2,15600.0
2013-11-29 12:45:00,52.24,52.24,52.18,52.2,5000.0,52.24,52.24,52.18,52.2,5000.0
2013-11-29 12:50:00,52.19,52.22,52.06,52.16,7200.0,52.19,52.22,52.06,52.16,7200.0
2013-11-29 12:55:00,52.19,52.24,52.01,52.05,18800.0,52.19,52.24,52.01,52.05,18800.0
2013-12-02 09:30:00,51.98,52.23,51.56,52.01,4600.0,51.98,52.23,51.56,52.01,4600.0
2013-12-02 09:35:00,52.01,52.12,52.01,52.06,1200.0,52.01,52.12,52.01,52.06,1200.0
2013-12-02 09:40:00,52.04,52.13,51.89,51.94,4400.0,52.04,52.13,51.89,51.94,4400.0
2013-12-02 09:45:00,51.87,51.97,51.81,51.84,6000.0,51.87,51.97,51.81,51.84,6000.0
2013-12-02 09:50:00,51.88,52.23,51.88,52.23,2600.0,51.88,52.23,51.88,52.23,2600.0
2013-12-02 09:55:00,52.22,52.41,52.22,52.36,15000.0,52.22,52.41,52.22,52.36,15000.0
2013-12-02 10:00:00,52.35,52.41,52.32,52.38,5000.0,52.35,52.41,52.32,52.38,5000.0
2013-12-02 10:05:00,52.37,52.4,52.35,52.38,7600.0,52.37,52.4,52.35,52.38,7600.0
2013-12-02 10:10:00,52.34,52.41,52.34,52.4,5800.0,52.34,52.41,52.34,52.4,5800.0
2013-12-02 10:15:00,52.4,52.43,52.34,52.35,9400.0,52.4,52.43,52.34,52.35,9400.0
2013-12-02 10:20:00,52.27,52.34,52.27,52.34,1200.0,52.27,52.34,52.27,52.34,1200.0
2013-12-02 10:25:00,52.35,52.35,52.35,52.35,200.0,52.35,52.35,52.35,52.35,200.0
2013-12-02 10:30:00,52.35,52.35,52.29,52.29,600.0,52.35,52.35,52.29,52.29,600.0
2013-12-02 10:35:00,52.36,52.37,52.29,52.33,4200.0,52.36,52.37,52.29,52.33,4200.0
2013-12-02 10:40:00,52.33,52.4,52.25,52.4,811800.0,52.33,52.4,52.25,52.4,811800.0
2013-12-02 10:45:00,52.41,52.57,52.41,52.57,5200.0,52.41,52.57,52.41,52.57,5200.0
2013-12-02 10:50:00,52.62,52.69,52.59,52.63,8200.0,52.62,52.69,52.59,52.63,8200.0
2013-12-02 10:55:00,52.6,52.69,52.52,52.52,11200.0,52.6,52.69,52.52,52.52,11200.0
2013-12-02 11:00:00,52.52,52.58,52.45,52.58,134200.0,52.52,52.58,52.45,52.58,134200.0
2013-12-02 11:05:00,52.58,52.6,52.54,52.54,1400.0,52.58,52.6,52.54,52.54,1400.0
2013-12-02 11:10:00,52.56,52.58,52.51,52.51,5200.0,52.56,52.58,52.51,52.51,5200.0
2013-12-02 11:15:00,52.55,52.59,52.51,52.57,5600.0,52.55,52.59,52.51,52.57,5600.0
2013-12-02 11:20:00,52.57,52.6,52.52,52.6,15200.0,52.57,52.6,52.52,52.6,15200.0
2013-12-02 11:25:00,52.6,52.64,52.59,52.63,9800.0,52.6,52.64,52.59,52.63,9800.0
2013-12-02 11:30:00,52.62,52.66,52.6,52.66,2600.0,52.62,52.66,52.6,52.66,2600.0
2013-12-02 11:35:00,52.71,52.71,52.52,52.52,4400.0,52.71,52.71,52.52,52.52,4400.0
2013-12-02 11:40:00,52.55,52.55,52.49,52.51,800.0,52.55,52.55,52.49,52.51,800.0
2013-12-02 11:45:00,52.56,52.58,52.55,52.55,3600.0,52.56,52.58,52.55,52.55,3600.0
2013-12-02 11:50:00,52.55,52.59,52.55,52.59,1600.0,52.55,52.59,52.55,52.59,1600.0
2013-12-02 11:55:00,52.65,52.74,52.61,52.65,16000.0,52.65,52.74,52.61,52.65,16000.0
2013-12-02 12:00:00,52.65,52.67,52.64,52.67,4000.0,52.65,52.67,52.64,52.67,4000.0
2013-12-02 12:05:00,52.65,52.66,52.6,52.63,7400.0,52.65,52.66,52.6,52.63,7400.0
2013-12-02 12:10:00,52.63,52.66,52.61,52.62,5000.0,52.63,52.66,52.61,52.62,5000.0
2013-12-02 12:15:00,52.64,52.67,52.63,52.63,3000.0,52.64,52.67,52.63,52.63,3000.0
2013-12-02 12:20:00,52.62,52.63,52.59,52.6,8800.0,52.62,52.63,52.59,52.6,8800.0
2013-12-02 12:25:00,52.62,52.67,52.59,52.63,13800.0,52.62,52.67,52.59,52.63,13800.0
2013-12-02 12:30:00,52.6,52.62,52.46,52.51,6400.0,52.6,52.62,52.46,52.51,6400.0
2013-12-02 12:35:00,52.52,52.57,52.5,52.5,6000.0,52.52,52.57,52.5,52.5,6000.0
2013-12-02 12:40:00,52.5,52.5,52.5,52.5,200.0,52.5,52.5,52.5,52.5,200.0
2013-12-02 12:45:00,52.57,52.6,52.54,52.58,4000.0,52.57,52.6,52.54,52.58,4000.0
2013-12-02 12:50:00,52.58,52.59,52.58,52.59,1000.0,52.58,52.59,52.58,52.59,1000.0
2013-12-02 12:55:00,52.59,52.6,52.51,52.57,7400.0,52.59,52.6,52.51,52.57,7400.0
2013-12-02 13:00:00,52.49,52.53,52.43,52.53,3200.0,52.49,52.53,52.43,52.53,3200.0
2013-12-02 13:05:00,52.52,52.52,52.52,52.52,1200.0,52.52,52.52,52.52,52.52,1200.0
2013-12-02 13:10:00,52.52,52.52,52.43,52.48,2000.0,52.52,52.52,52.43,52.48,2000.0
2013-12-02 13:15:00,52.53,52.53,52.53,52.53,1600.0,52.53,52.53,52.53,52.53,1600.0
2013-12-02 13:20:00,52.54,52.59,52.49,52.59,12400.0,52.54,52.59,52.49,52.59,12400.0
2013-12-02 13:25:00,52.6,52.6,52.55,52.55,2200.0,52.6,52.6,52.55,52.55,2200.0
2013-12-02 13:30:00,52.53,52.56,52.52,52.56,4200.0,52.53,52.56,52.52,52.56,4200.0
2013-12-02 13:35:00,52.56,52.6,52.54,52.57,12400.0,52.56,52.6,52.54,52.57,12400.0
2013-12-02 13:40:00,52.59,52.59,52.49,52.49,13200.0,52.59,52.59,52.49,52.49,13200.0
2013-12-02 13:45:00,52.52,52.52,52.46,52.49,1200.0,52.52,52.52,52.46,52.49,1200.0
2013-12-02 13:50:00,52.51,52.62,52.51,52.61,6200.0,52.51,52.62,52.51,52.61,6200.0
2013-12-02 13:55:00,52.63,52.66,52.5,52.6,10600.0,52.63,52.66,52.5,52.6,10600.0
2013-12-02 14:00:00,52.58,52.6,52.55,52.6,2600.0,52.58,52.6,52.55,52.6,2600.0
2013-12-02 14:05:00,52.6,52.6,52.52,52.52,1600.0,52.6,52.6,52.52,52.52,1600.0
2013-12-02 14:10:00,52.58,52.6,52.56,52.59,5200.0,52.58,52.6,52.56,52.59,5200.0
2013-12-02 14:15:00,52.57,52.61,52.56,52.61,8800.0,52.57,52.61,52.56,52.61,8800.0
2013-12-02 14:20:00,52.58,52.61,52.58,52.6,5400.0,52.58,52.61,52.58,52.6,5400.0
2013-12-02 14:25:00,52.6,52.6,52.6,52.6,200.0,52.6,52.6,52.6,52.6,200.0
2013-12-02 14:30:00,52.6,52.66,52.6,52.66,2400.0,52.6,52.66,52.6,52.66,2400.0
2013-12-02 14:35:00,52.65,52.65,52.54,52.58,13600.0,52.65,52.65,52.54,52.58,13600.0
2013-12-02 14:40:00,52.59,52.6,52.58,52.58,5400.0,52.59,52.6,52.58,52.58,5400.0
2013-12-02 14:45:00,52.58,52.62,52.57,52.62,5600.0,52.58,52.62,52.57,52.62,5600.0
2013-12-02 14:50:00,52.63,52.65,52.62,52.63,4600.0,52.63,52.65,52.62,52.63,4600.0
2013-12-02 14:55:00,52.63,52.65,52.59,52.62,25800.0,52.63,52.65,52.59,52.62,25800.0
2013-12-02 15:00:00,52.62,52.63,52.6,52.6,4000.0,52.62,52.63,52.6,52.6,4000.0
2013-12-02 15:05:00,52.63,52.65,52.6,52.6,8400.0,52.63,52.65,52.6,52.6,8400.0
2013-12-02 15:10:00,52.6,52.61,52.52,52.6,7200.0,52.6,52.61,52.52,52.6,7200.0
2013-12-02 15:15:00,52.6,52.65,52.57,52.57,2800.0,52.6,52.65,52.57,52.57,2800.0
2013-12-02 15:20:00,52.6,52.65,52.58,52.64,16200.0,52.6,52.65,52.58,52.64,16200.0
2013-12-02 15:25:00,52.63,52.64,52.57,52.62,5200.0,52.63,52.64,52.57,52.62,5200.0
2013-12-02 15:30:00,52.6,52.61,52.54,52.56,2600.0,52.6,52.61,52.54,52.56,2600.0
2013-12-02 15:35:00,52.56,52.61,52.56,52.6,4600.0,52.56,52.61,52.56,52.6,4600.0
2013-12-02 15:40:00,52.6,52.6,52.56,52.57,4600.0,52.6,52.6,52.56,52.57,4600.0
2013-12-02 15:45:00,52.56,52.58,52.48,52.54,13600.0,52.56,52.58,52.48,52.54,13600.0
2013-12-02 15:50:00,52.54,52.55,52.48,52.54,16000.0,52.54,52.55,52.48,52.54,16000.0
2013-12-02 15:55:00,52.54,52.55,52.44,52.5,25800.0,52.54,52.55,52.44,52.5,25800.0
2013-12-03 09:30:00,52.29,52.29,52.29,52.29,2200.0,52.29,52.29,52.29,52.29,2200.0
2013-12-03 09:35:00,52.3,52.3,52.3,52.3,200.0,52.3,52.3,52.3,52.3,200.0
2013-12-03 09:40:00,52.3,52.3,52.3,52.3,0.0,52.3,52.3,52.3,52.3,0.0
2013-12-03 09:45:00,52.25,52.25,52.21,52.22,3000.0,52.25,52.25,52.21,52.22,3000.0
2013-12-03 09:50:00,52.23,52.23,52.23,52.23,200.0,52.23,52.23,52.23,52.23,200.0
2013-12-03 09:55:00,52.35,52.35,52.35,52.35,800.0,52.35,52.35,52.35,52.35,800.0
2013-12-03 10:00:00,52.42,52.49,52.42,52.49,4200.0,52.42,52.49,52.42,52.49,4200.0
2013-12-03 10:05:00,52.5,52.5,52.42,52.49,1400.0,52.5,52.5,52.42,52.49,1400.0
2013-12-03 10:10:00,52.46,52.48,52.46,52.46,1800.0,52.46,52.48,52.46,52.46,1800.0
2013-12-03 10:15:00,52.46,52.59,52.46,52.52,5200.0,52.46,52.59,52.46,52.52,5200.0
2013-12-03 10:20:00,52.63,52.63,52.59,52.63,1200.0,52.63,52.63,52.59,52.63,1200.0
2013-12-03 10:25:00,52.63,52.66,52.6,52.63,3000.0,52.63,52.66,52.6,52.63,3000.0
2013-12-03 10:30:00,52.61,52.66,52.55,52.58,6400.0,52.61,52.66,52.55,52.58,6400.0
2013-12-03 10:35:00,52.54,52.56,52.42,52.42,12000.0,52.54,52.56,52.42,52.42,12000.0
2013-12-03 10:40:00,52.46,52.52,52.45,52.45,18000.0,52.46,52.52,52.45,52.45,18000.0
2013-12-03 10:45:00,52.49,52.52,52.45,52.51,8200.0,52.49,52.52,52.45,52.51,8200.0
2013-12-03 10:50:00,52.51,52.57,52.49,52.57,6000.0,52.51,52.57,52.49,52.57,6000.0
2013-12-03 10:55:00,52.57,52.58,52.51,52.51,2200.0,52.57,52.58,52.51,52.51,2200.0
2013-12-03 11:00:00,52.55,52.55,52.47,52.47,3600.0,52.55,52.55,52.47,52.47,3600.0
2013-12-03 11:05:00,52.47,52.58,52.47,52.53,3400.0,52.47,52.58,52.47,52.53,3400.0
2013-12-03 11:10:00,52.55,52.6,52.5,52.55,7800.0,52.55,52.6,52.5,52.55,7800.0
2013-12-03 11:15:00,52.55,52.55,52.43,52.43,2000.0,52.55,52.55,52.43,52.43,2000.0
2013-12-03 11:20:00,52.44,52.46,52.44,52.46,2600.0,52.44,52.46,52.44,52.46,2600.0
2013-12-03 11:25:00,52.46,52.49,52.42,52.49,5600.0,52.46,52.49,52.42,52.49,5600.0
2013-12-03 11:30:00,52.46,52.46,52.44,52.46,1400.0,52.46,52.46,52.44,52.46,1400.0
2013-12-03 11:35:00,52.39,52.42,52.39,52.42,400.0,52.39,52.42,52.39,52.42,400.0
2013-12-03 11:40:00,52.42,52.42,52.42,52.42,400.0,52.42,52.42,52.42,52.42,400.0
2013-12-03 11:45:00,52.42,52.45,52.39,52.43,2200.0,52.42,52.45,52.39,52.43,2200.0
2013-12-03 11:50:00,52.43,52.45,52.42,52.42,2000.0,52.43,52.45,52.42,52.42,2000.0
2013-12-03 11:55:00,52.39,52.46,52.39,52.44,1200.0,52.39,52.46,52.39,52.44,1200.0
2013-12-03 12:00:00,52.43,52.46,52.4,52.4,1600.0,52.43,52.46,52.4,52.4,1600.0
2013-12-03 12:05:00,52.46,52.46,52.4,52.4,600.0,52.46,52.46,52.4,52.4,600.0
2013-12-03 12:10:00,52.46,52.5,52.46,52.5,14600.0,52.46,52.5,52.46,52.5,14600.0
2013-12-03 12:15:00,52.5,52.5,52.42,52.42,5000.0,52.5,52.5,52.42,52.42,5000.0
2013-12-03 12:20:00,52.42,52.43,52.42,52.43,400.0,52.42,52.43,52.42,52.43,400.0
2013-12-03 12:25:00,52.44,52.46,52.39,52.39,2800.0,52.44,52.46,52.39,52.39,2800.0
2013-12-03 12:30:00,52.39,52.4,52.35,52.39,3800.0,52.39,52.4,52.35,52.39,3800.0
2013-12-03 12:35:00,52.39,52.39,52.39,52.39,0.0,52.39,52.39,52.39,52.39,0.0
2013-12-03 12:40:00,52.49,52.49,52.45,52.45,2000.0,52.49,52.49,52.45,52.45,2000.0
2013-12-03 12:45:00,52.45,52.47,52.4,52.4,1400.0,52.45,52.47,52.4,52.4,1400.0
2013-12-03 12:50:00,52.41,52.49,52.41,52.49,600.0,52.41,52.49,52.41,52.49,600.0
2013-12-03 12:55:00,52.49,52.49,52.49,52.49,600.0,52.49,52.49,52.49,52.49,600.0
2013-12-03 13:00:00,52.49,52.5,52.4,52.42,4000.0,52.49,52.5,52.4,52.42,4000.0
2013-12-03 13:05:00,52.46,52.46,52.45,52.45,1000.0,52.46,52.46,52.45,52.45,1000.0
2013-12-03 13:10:00,52.45,52.46,52.38,52.44,4400.0,52.45,52.46,52.38,52.44,4400.0
2013-12-03 13:15:00,52.44,52.44,52.36,52.39,1000.0,52.44,52.44,52.36,52.39,1000.0
2013-12-03 13:20:00,52.42,52.44,52.34,52.34,5800.0,52.42,52.44,52.34,52.34,5800.0
2013-12-03 13:25:00,52.34,52.34,52.31,52.33,800.0,52.34,52.34,52.31,52.33,800.0
2013-12-03 13:30:00,52.38,52.41,52.36,52.37,3200.0,52.38,52.41,52.36,52.37,3200.0
2013-12-03 13:35:00,52.4,52.41,52.4,52.41,2200.0,52.4,52.41,52.4,52.41,2200.0
2013-12-03 13:40:00,52.46,52.47,52.32,52.38,8000.0,52.46,52.47,52.32,52.38,8000.0
2013-12-03 13:45:00,52.37,52.43,52.35,52.43,2000.0,52.37,52.43,52.35,52.43,2000.0
2013-12-03 13:50:00,52.46,52.5,52.46,52.49,3000.0,52.46,52.5,52.46,52.49,3000.0
2013-12-03 13:55:00,52.5,52.52,52.45,52.45,10800.0,52.5,52.52,52.45,52.45,10800.0
2013-12-03 14:00:00,52.46,52.47,52.41,52.41,1200.0,52.46,52.47,52.41,52.41,1200.0
2013-12-03 14:05:00,52.44,52.48,52.42,52.42,3600.0,52.44,52.48,52.42,52.42,3600.0
2013-12-03 14:10:00,52.42,52.44,52.4,52.44,2000.0,52.42,52.44,52.4,52.44,2000.0
2013-12-03 14:15:00,52.47,52.47,52.35,52.42,5200.0,52.47,52.47,52.35,52.42,5200.0
2013-12-03 14:20:00,52.42,52.46,52.38,52.4,4400.0,52.42,52.46,52.38,52.4,4400.0
2013-12-03 14:25:00,52.4,52.4,52.37,52.37,3600.0,52.4,52.4,52.37,52.37,3600.0
2013-12-03 14:30:00,52.35,52.48,52.35,52.44,3000.0,52.35,52.48,52.35,52.44,3000.0
2013-12-03 14:35:00,52.49,52.52,52.47,52.5,4600.0,52.49,52.52,52.47,52.5,4600.0
2013-12-03 14:40:00,52.5,52.5,52.44,52.48,11000.0,52.5,52.5,52.44,52.48,11000.0
2013-12-03 14:45:00,52.46,52.47,52.42,52.44,3600.0,52.46,52.47,52.42,52.44,3600.0
2013-12-03 14:50:00,52.45,52.49,52.45,52.47,4200.0,52.45,52.49,52.45,52.47,4200.0
2013-12-03 14:55:00,52.47,52.5,52.47,52.49,6600.0,52.47,52.5,52.47,52.49,6600.0
2013-12-03 15:00:00,52.49,52.49,52.48,52.49,2800.0,52.49,52.49,52.48,52.49,2800.0
2013-12-03 15:05:00,52.48,52.48,52.45,52.46,4200.0,52.48,52.48,52.45,52.46,4200.0
2013-12-03 15:10:00,52.46,52.48,52.42,52.47,2800.0,52.46,52.48,52.42,52.47,2800.0
2013-12-03 15:15:00,52.43,52.49,52.43,52.49,3400.0,52.43,52.49,52.43,52.49,3400.0
2013-12-03 15:20:00,52.49,52.49,52.44,52.45,6600.0,52.49,52.49,52.44,52.45,6600.0
2013-12-03 15:25:00,52.45,52.46,52.42,52.46,3200.0,52.45,52.46,52.42,52.46,3200.0
2013-12-03 15:30:00,52.46,52.52,52.43,52.5,9800.0,52.46,52.52,52.43,52.5,9800.0
2013-12-03 15:35:00,52.49,52.51,52.48,52.48,6000.0,52.49,52.51,52.48,52.48,6000.0
2013-12-03 15:40:00,52.48,52.49,52.44,52.48,5000.0,52.48,52.49,52.44,52.48,5000.0
2013-12-03 15:45:00,52.48,52.5,52.48,52.49,9800.0,52.48,52.5,52.48,52.49,9800.0
2013-12-03 15:50:00,52.47,52.49,52.44,52.45,11400.0,52.47,52.49,52.44,52.45,11400.0
2013-12-03 15:55:00,52.44,52.5,52.44,52.5,14200.0,52.44,52.5,52.44,52.5,14200.0
2013-12-04 09:30:00,52.16,52.48,52.09,52.13,4600.0,52.16,52.48,52.09,52.13,4600.0
2013-12-04 09:35:00,52.26,52.36,52.26,52.36,2200.0,52.26,52.36,52.26,52.36,2200.0
2013-12-04 09:40:00,52.46,52.46,52.39,52.39,600.0,52.46,52.46,52.39,52.39,600.0
2013-12-04 09:45:00,52.38,52.5,52.38,52.49,3200.0,52.38,52.5,52.38,52.49,3200.0
2013-12-04 09:50:00,52.49,52.49,52.38,52.38,1000.0,52.49,52.49,52.38,52.38,1000.0
2013-12-04 09:55:00,52.37,52.48,52.37,52.48,1200.0,52.37,52.48,52.37,52.48,1200.0
2013-12-04 10:00:00,52.48,52.6,52.48,52.6,1000.0,52.48,52.6,52.48,52.6,1000.0
2013-12-04 10:05:00,52.58,52.61,52.57,52.57,4400.0,52.58,52.61,52.57,52.57,4400.0
2013-12-04 10:10:00,52.56,52.56,52.44,52.44,2600.0,52.56,52.56,52.44,52.44,2600.0
2013-12-04 10:15:00,52.52,52.52,52.52,52.52,200.0,52.52,52.52,52.52,52.52,200.0
2013-12-04 10:20:00,52.55,52.6,52.55,52.57,2800.0,52.55,52.6,52.55,52.57,2800.0
2013-12-04 10:25:00,52.57,52.57,52.57,52.57,0.0,52.57,52.57,52.57,52.57,0.0
2013-12-04 10:30:00,52.51,52.53,52.48,52.48,2200.0,52.51,52.53,52.48,52.48,2200.0
2013-12-04 10:35:00,52.39,52.39,52.39,52.39,200.0,52.39,52.39,52.39,52.39,200.0
2013-12-04 10:40:00,52.36,52.37,52.31,52.31,2800.0,52.36,52.37,52.31,52.31,2800.0
2013-12-04 10:45:00,52.35,52.35,52.32,52.32,800.0,52.35,52.35,52.32,52.32,800.0
2013-12-04 10:50:00,52.32,52.38,52.31,52.33,5400.0,52.32,52.38,52.31,52.33,5400.0
2013-12-04 10:55:00,52.26,52.26,52.25,52.25,400.0,52.26,52.26,52.25,52.25,400.0
2013-12-04 11:00:00,52.27,52.37,52.11,52.35,3600.0,52.27,52.37,52.11,52.35,3600.0
2013-12-04 11:05:00,52.31,52.35,52.18,52.18,3000.0,52.31,52.35,52.18,52.18,3000.0
2013-12-04 11:10:00,52.18,52.22,52.12,52.22,2200.0,52.18,52.22,52.12,52.22,2200.0
2013-12-04 11:15:00,52.15,52.22,52.13,52.13,2400.0,52.15,52.22,52.13,52.13,2400.0
2013-12-04 11:20:00,52.16,52.27,52.15,52.17,2600.0,52.16,52.27,52.15,52.17,2600.0
2013-12-04 11:25:00,52.17,52.17,52.17,52.17,0.0,52.17,52.17,52.17,52.17,0.0
2013-12-04 11:30:00,52.1,52.16,52.1,52.16,1000.0,52.1,52.16,52.1,52.16,1000.0
2013-12-04 11:35:00,52.22,52.23,52.18,52.18,1400.0,52.22,52.23,52.18,52.18,1400.0
2013-12-04 11:40:00,52.18,52.18,52.18,52.18,1400.0,52.18,52.18,52.18,52.18,1400.0
2013-12-04 11:45:00,52.1,52.15,52.1,52.15,600.0,52.1,52.15,52.1,52.15,600.0
2013-12-04 11:50:00,52.12,52.15,52.12,52.15,400.0,52.12,52.15,52.12,52.15,400.0
2013-12-04 11:55:00,52.15,52.15,52.15,52.15,200.0,52.15,52.15,52.15,52.15,200.0
2013-12-04 12:00:00,52.12,52.13,52.0,52.0,5000.0,52.12,52.13,52.0,52.0,5000.0
2013-12-04 12:05:00,52.05,52.05,51.93,51.93,1800.0,52.05,52.05,51.93,51.93,1800.0
2013-12-04 12:10:00,51.96,51.96,51.85,51.85,2200.0,51.96,51.96,51.85,51.85,2200.0
2013-12-04 12:15:00,51.85,51.88,51.79,51.8,3400.0,51.85,51.88,51.79,51.8,3400.0
2013-12-04 12:20:00,51.8,51.82,51.73,51.81,3200.0,51.8,51.82,51.73,51.81,3200.0
2013-12-04 12:25:00,51.81,51.81,51.76,51.8,4400.0,51.81,51.81,51.76,51.8,4400.0
2013-12-04 12:30:00,51.78,51.78,51.78,51.78,200.0,51.78,51.78,51.78,51.78,200.0
2013-12-04 12:35:00,51.88,51.92,51.88,51.92,800.0,51.88,51.92,51.88,51.92,800.0
2013-12-04 12:40:00,51.93,51.96,51.91,51.96,800.0,51.93,51.96,51.91,51.96,800.0
2013-12-04 12:45:00,51.99,51.99,51.99,51.99,200.0,51.99,51.99,51.99,51.99,200.0
2013-12-04 12:50:00,51.95,51.99,51.91,51.95,3400.0,51.95,51.99,51.91,51.95,3400.0
2013-12-04 12:55:00,51.95,51.95,51.95,51.95,200.0,51.95,51.95,51.95,51.95,200.0
2013-12-04 13:00:00,51.96,51.96,51.96,51.96,600.0,51.96,51.96,51.96,51.96,600.0
2013-12-04 13:05:00,51.91,51.94,51.91,51.92,2200.0,51.91,51.94,51.91,51.92,2200.0
2013-12-04 13:10:00,51.94,51.96,51.85,51.85,12600.0,51.94,51.96,51.85,51.85,12600.0
2013-12-04 13:15:00,51.88,51.98,51.87,51.93,6200.0,51.88,51.98,51.87,51.93,6200.0
2013-12-04 13:20:00,51.9,51.97,51.85,51.89,7200.0,51.9,51.97,51.85,51.89,7200.0
2013-12-04 13:25:00,51.89,51.89,51.88,51.88,1000.0,51.89,51.89,51.88,51.88,1000.0
2013-12-04 13:30:00,51.83,51.86,51.83,51.84,18000.0,51.83,51.86,51.83,51.84,18000.0
2013-12-04 13:35:00,51.86,51.87,51.78,51.85,7000.0,51.86,51.87,51.78,51.85,7000.0
2013-12-04 13:40:00,51.85,51.85,51.85,51.85,0.0,51.85,51.85,51.85,51.85,0.0
2013-12-04 13:45:00,51.9,51.96,51.9,51.95,3200.0,51.9,51.96,51.9,51.95,3200.0
2013-12-04 13:50:00,51.92,51.92,51.89,51.9,1200.0,51.92,51.92,51.89,51.9,1200.0
2013-12-04 13:55:00,51.9,51.92,51.83,51.83,1200.0,51.9,51.92,51.83,51.83,1200.0
2013-12-04 14:00:00,51.88,51.93,51.83,51.93,7400.0,51.88,51.93,51.83,51.93,7400.0
2013-12-04 14:05:00,51.92,51.92,51.87,51.88,2400.0,51.92,51.92,51.87,51.88,2400.0
2013-12-04 14:10:00,51.89,51.99,51.89,51.99,2200.0,51.89,51.99,51.89,51.99,2200.0
2013-12-04 14:15:00,52.03,52.03,51.94,51.94,2000.0,52.03,52.03,51.94,51.94,2000.0
2013-12-04 14:20:00,51.99,52.02,51.89,52.02,3400.0,51.99,52.02,51.89,52.02,3400.0
2013-12-04 14:25:00,52.02,52.03,52.01,52.03,1800.0,52.02,52.03,52.01,52.03,1800.0
2013-12-04 14:30:00,52.1,52.13,52.04,52.09,19000.0,52.1,52.13,52.04,52.09,19000.0
2013-12-04 14:35:00,52.11,52.13,52.04,52.11,35200.0,52.11,52.13,52.04,52.11,35200.0
2013-12-04 14:40:00,52.13,52.13,52.07,52.13,600.0,52.13,52.13,52.07,52.13,600.0
2013-12-04 14:45:00,52.19,52.19,52.16,52.17,1600.0,52.19,52.19,52.16,52.17,1600.0
2013-12-04 14:50:00,52.18,52.27,52.18,52.26,1600.0,52.18,52.27,52.18,52.26,1600.0
2013-12-04 14:55:00,52.24,52.26,52.24,52.24,5400.0,52.24,52.26,52.24,52.24,5400.0
2013-12-04 15:00:00,52.26,52.28,52.26,52.27,2400.0,52.26,52.28,52.26,52.27,2400.0
2013-12-04 15:05:00,52.24,52.29,52.24,52.28,7400.0,52.24,52.29,52.24,52.28,7400.0
2013-12-04 15:10:00,52.28,52.31,52.27,52.29,3800.0,52.28,52.31,52.27,52.29,3800.0
2013-12-04 15:15:00,52.32,52.48,52.32,52.48,4600.0,52.32,52.48,52.32,52.48,4600.0
2013-12-04 15:20:00,52.44,52.45,52.34,52.4,8000.0,52.44,52.45,52.34,52.4,8000.0
2013-12-04 15:25:00,52.4,52.44,52.4,52.44,7400.0,52.4,52.44,52.4,52.44,7400.0
2013-12-04 15:30:00,52.41,52.47,52.33,52.47,4600.0,52.41,52.47,52.33,52.47,4600.0
2013-12-04 15:35:00,52.43,52.44,52.38,52.41,4000.0,52.43,52.44,52.38,52.41,4000.0
2013-12-04 15:40:00,52.39,52.42,52.38,52.38,7600.0,52.39,52.42,52.38,52.38,7600.0
2013-12-04 15:45:00,52.37,52.38,52.27,52.3,7000.0,52.37,52.38,52.27,52.3,7000.0
2013-12-04 15:50:00,52.29,52.32,52.22,52.22,14800.0,52.29,52.32,52.22,52.22,14800.0
2013-12-04 15:55:00,52.22,52.26,52.19,52.19,16400.0,52.22,52.26,52.19,52.19,16400.0
2013-12-05 09:30:00,52.13,52.13,51.63,52.1,2400.0,52.13,52.13,51.63,52.1,2400.0
2013-12-05 09:35:00,52.26,52.26,52.2,52.2,400.0,52.26,52.26,52.2,52.2,400.0
2013-12-05 09:40:00,52.1,52.22,52.02,52.02,2400.0,52.1,52.22,52.02,52.02,2400.0
2013-12-05 09:45:00,52.02,52.02,52.02,52.02,0.0,52.02,52.02,52.02,52.02,0.0
2013-12-05 09:50:00,52.01,52.19,52.01,52.15,3800.0,52.01,52.19,52.01,52.15,3800.0
2013-12-05 09:55:00,52.22,52.22,52.03,52.03,2200.0,52.22,52.22,52.03,52.03,2200.0
2013-12-05 10:00:00,52.14,52.29,52.11,52.24,4400.0,52.14,52.29,52.11,52.24,4400.0
2013-12-05 10:05:00,52.24,52.24,52.18,52.22,2200.0,52.24,52.24,52.18,52.22,2200.0
2013-12-05 10:10:00,52.11,52.2,52.11,52.12,800.0,52.11,52.2,52.11,52.12,800.0
2013-12-05 10:15:00,52.17,52.19,52.12,52.19,1800.0,52.17,52.19,52.12,52.19,1800.0
2013-12-05 10:20:00,52.19,52.19,52.03,52.18,5400.0,52.19,52.19,52.03,52.18,5400.0
2013-12-05 10:25:00,52.12,52.12,52.04,52.1,2600.0,52.12,52.12,52.04,52.1,2600.0
2013-12-05 10:30:00,52.13,52.21,52.08,52.21,2000.0,52.13,52.21,52.08,52.21,2000.0
2013-12-05 10:35:00,52.16,52.44,52.16,52.3,3800.0,52.16,52.44,52.16,52.3,3800.0
2013-12-05 10:40:00,52.13,52.21,52.13,52.21,400.0,52.13,52.21,52.13,52.21,400.0
2013-12-05 10:45:00,52.2,52.2,52.09,52.12,1800.0,52.2,52.2,52.09,52.12,1800.0
2013-12-05 10:50:00,52.2,52.2,52.13,52.13,600.0,52.2,52.2,52.13,52.13,600.0
2013-12-05 10:55:00,52.24,52.24,52.24,52.24,200.0,52.24,52.24,52.24,52.24,200.0
2013-12-05 11:00:00,52.17,52.25,52.07,52.25,3200.0,52.17,52.25,52.07,52.25,3200.0
2013-12-05 11:05:00,52.24,52.28,52.24,52.28,400.0,52.24,52.28,52.24,52.28,400.0
2013-12-05 11:10:00,52.3,52.3,52.18,52.18,2800.0,52.3,52.3,52.18,52.18,2800.0
2013-12-05 11:15:00,52.24,52.25,52.24,52.25,1000.0,52.24,52.25,52.24,52.25,1000.0
2013-12-05 11:20:00,52.25,52.3,52.13,52.22,4000.0,52.25,52.3,52.13,52.22,4000.0
2013-12-05 11:25:00,52.22,52.22,52.18,52.18,600.0,52.22,52.22,52.18,52.18,600.0
2013-12-05 11:30:00,52.2,52.22,52.19,52.2,1600.0,52.2,52.22,52.19,52.2,1600.0
2013-12-05 11:35:00,52.18,52.19,52.18,52.19,600.0,52.18,52.19,52.18,52.19,600.0
2013-12-05 11:40:00,52.13,52.13,52.13,52.13,200.0,52.13,52.13,52.13,52.13,200.0
2013-12-05 11:45:00,52.16,52.17,52.16,52.17,1400.0,52.16,52.17,52.16,52.17,1400.0
2013-12-05 11:50:00,52.16,52.16,52.16,52.16,1200.0,52.16,52.16,52.16,52.16,1200.0
2013-12-05 11:55:00,52.18,52.18,52.08,52.09,5000.0,52.18,52.18,52.08,52.09,5000.0
2013-12-05 12:00:00,52.12,52.12,52.09,52.1,1000.0,52.12,52.12,52.09,52.1,1000.0
2013-12-05 12:05:00,52.15,52.15,52.07,52.09,4400.0,52.15,52.15,52.07,52.09,4400.0
2013-12-05 12:10:00,52.1,52.11,52.09,52.09,1000.0,52.1,52.11,52.09,52.09,1000.0
2013-12-05 12:15:00,52.13,52.18,51.95,52.05,9000.0,52.13,52.18,51.95,52.05,9000.0
2013-12-05 12:20:00,52.12,52.12,52.1,52.1,2000.0,52.12,52.12,52.1,52.1,2000.0
2013-12-05 12:25:00,52.1,52.1,52.1,52.1,0.0,52.1,52.1,52.1,52.1,0.0
2013-12-05 12:30:00,52.09,52.09,52.09,52.09,200.0,52.09,52.09,52.09,52.09,200.0
2013-12-05 12:35:00,52.09,52.09,52.09,52.09,1200.0,52.09,52.09,52.09,52.09,1200.0
2013-12-05 12:40:00,52.09,52.13,52.09,52.12,4400.0,52.09,52.13,52.09,52.12,4400.0
2013-12-05 12:45:00,52.07,52.12,52.07,52.12,1400.0,52.07,52.12,52.07,52.12,1400.0
2013-12-05 12:50:00,52.12,52.12,52.12,52.12,0.0,52.12,52.12,52.12,52.12,0.0
2013-12-05 12:55:00,52.12,52.18,52.12,52.16,7600.0,52.12,52.18,52.12,52.16,7600.0
2013-12-05 13:00:00,52.17,52.18,52.16,52.18,800.0,52.17,52.18,52.16,52.18,800.0
2013-12-05 13:05:00,52.18,52.18,52.08,52.14,2000.0,52.18,52.18,52.08,52.14,2000.0
2013-12-05 13:10:00,52.14,52.14,52.14,52.14,400.0,52.14,52.14,52.14,52.14,400.0
2013-12-05 13:15:00,52.14,52.14,52.07,52.09,1000.0,52.14,52.14,52.07,52.09,1000.0
2013-12-05 13:20:00,52.04,52.12,52.04,52.12,2400.0,52.04,52.12,52.04,52.12,2400.0
2013-12-05 13:25:00,52.09,52.09,51.95,52.01,1800.0,52.09,52.09,51.95,52.01,1800.0
2013-12-05 13:30:00,52.09,52.1,52.09,52.1,1000.0,52.09,52.1,52.09,52.1,1000.0
2013-12-05 13:35:00,52.13,52.16,52.12,52.14,5400.0,52.13,52.16,52.12,52.14,5400.0
2013-12-05 13:40:00,52.16,52.16,52.14,52.14,800.0,52.16,52.16,52.14,52.14,800.0
2013-12-05 13:45:00,52.13,52.13,52.08,52.08,1400.0,52.13,52.13,52.08,52.08,1400.0
2013-12-05 13:50:00,52.13,52.14,52.12,52.12,4400.0,52.13,52.14,52.12,52.12,4400.0
2013-12-05 13:55:00,52.15,52.21,52.13,52.21,1000.0,52.15,52.21,52.13,52.21,1000.0
2013-12-05 14:00:00,52.13,52.2,52.13,52.14,3400.0,52.13,52.2,52.13,52.14,3400.0
2013-12-05 14:05:00,52.07,52.13,52.07,52.11,800.0,52.07,52.13,52.07,52.11,800.0
2013-12-05 14:10:00,52.13,52.13,52.04,52.05,2000.0,52.13,52.13,52.04,52.05,2000.0
2013-12-05 14:15:00,52.08,52.08,52.08,52.08,800.0,52.08,52.08,52.08,52.08,800.0
2013-12-05 14:20:00,52.1,52.13,52.1,52.13,1000.0,52.1,52.13,52.1,52.13,1000.0
2013-12-05 14:25:00,52.11,52.13,52.04,52.04,6000.0,52.11,52.13,52.04,52.04,6000.0
2013-12-05 14:30:00,52.1,52.1,52.1,52.1,400.0,52.1,52.1,52.1,52.1,400.0
2013-12-05 14:35:00,52.1,52.12,52.1,52.1,2200.0,52.1,52.12,52.1,52.1,2200.0
2013-12-05 14:40:00,52.1,52.1,52.04,52.09,9000.0,52.1,52.1,52.04,52.09,9000.0
2013-12-05 14:45:00,52.09,52.09,52.09,52.09,200.0,52.09,52.09,52.09,52.09,200.0
2013-12-05 14:50:00,52.1,52.1,52.04,52.04,1200.0,52.1,52.1,52.04,52.04,1200.0
2013-12-05 14:55:00,52.06,52.07,52.04,52.07,1400.0,52.06,52.07,52.04,52.07,1400.0
2013-12-05 15:00:00,52.07,52.09,52.06,52.09,2400.0,52.07,52.09,52.06,52.09,2400.0
2013-12-05 15:05:00,52.1,52.1,52.08,52.1,6400.0,52.1,52.1,52.08,52.1,6400.0
2013-12-05 15:10:00,52.1,52.1,52.03,52.04,3400.0,52.1,52.1,52.03,52.04,3400.0
2013-12-05 15:15:00,52.06,52.07,52.04,52.07,1600.0,52.06,52.07,52.04,52.07,1600.0
2013-12-05 15:20:00,52.03,52.06,52.02,52.04,2800.0,52.03,52.06,52.02,52.04,2800.0
2013-12-05 15:25:00,52.04,52.08,52.04,52.08,3000.0,52.04,52.08,52.04,52.08,3000.0
2013-12-05 15:30:00,52.08,52.1,52.04,52.09,8800.0,52.08,52.1,52.04,52.09,8800.0
2013-12-05 15:35:00,52.09,52.09,51.99,51.99,37800.0,52.09,52.09,51.99,51.99,37800.0
2013-12-05 15:40:00,52.02,52.02,51.96,51.99,9200.0,52.02,52.02,51.96,51.99,9200.0
2013-12-05 15:45:00,51.99,52.02,51.96,51.96,7600.0,51.99,52.02,51.96,51.96,7600.0
2013-12-05 15:50:00,52.0,52.02,51.99,52.01,15800.0,52.0,52.02,51.99,52.01,15800.0
2013-12-05 15:55:00,52.0,52.02,51.97,52.0,28600.0,52.0,52.02,51.97,52.0,28600.0
2013-12-06 09:30:00,52.34,52.5,51.88,51.88,3400.0,52.34,52.5,51.88,51.88,3400.0
2013-12-06 09:35:00,52.16,52.16,52.16,52.16,200.0,52.16,52.16,52.16,52.16,200.0
2013-12-06 09:40:00,52.16,52.16,52.16,52.16,0.0,52.16,52.16,52.16,52.16,0.0
2013-12-06 09:45:00,52.43,52.52,52.42,52.45,5600.0,52.43,52.52,52.42,52.45,5600.0
2013-12-06 09:50:00,52.52,52.52,52.52,52.52,600.0,52.52,52.52,52.52,52.52,600.0
2013-12-06 09:55:00,52.62,52.68,52.62,52.67,3000.0,52.62,52.68,52.62,52.67,3000.0
2013-12-06 10:00:00,52.66,52.71,52.65,52.65,3000.0,52.66,52.71,52.65,52.65,3000.0
2013-12-06 10:05:00,52.65,52.65,52.55,52.55,1200.0,52.65,52.65,52.55,52.55,1200.0
2013-12-06 10:10:00,52.55,52.56,52.48,52.53,4400.0,52.55,52.56,52.48,52.53,4400.0
2013-12-06 10:15:00,52.46,52.52,52.45,52.49,13600.0,52.46,52.52,52.45,52.49,13600.0
2013-12-06 10:20:00,52.48,52.53,52.44,52.44,2200.0,52.48,52.53,52.44,52.44,2200.0
2013-12-06 10:25:00,52.5,52.5,52.46,52.46,2000.0,52.5,52.5,52.46,52.46,2000.0
2013-12-06 10:30:00,52.46,52.46,52.38,52.38,1000.0,52.46,52.46,52.38,52.38,1000.0
2013-12-06 10:35:00,52.42,52.44,52.42,52.44,1000.0,52.42,52.44,52.42,52.44,1000.0
2013-12-06 10:40:00,52.47,52.48,52.41,52.41,1600.0,52.47,52.48,52.41,52.41,1600.0
2013-12-06 10:45:00,52.35,52.36,52.32,52.32,1800.0,52.35,52.36,52.32,52.32,1800.0
2013-12-06 10:50:00,52.21,52.35,52.21,52.35,600.0,52.21,52.35,52.21,52.35,600.0
2013-12-06 10:55:00,52.41,52.41,52.41,52.41,200.0,52.41,52.41,52.41,52.41,200.0
2013-12-06 11:00:00,52.46,52.46,52.35,52.35,5600.0,52.46,52.46,52.35,52.35,5600.0
2013-12-06 11:05:00,52.34,52.42,52.29,52.3,2400.0,52.34,52.42,52.29,52.3,2400.0
2013-12-06 11:10:00,52.23,52.3,52.23,52.3,3200.0,52.23,52.3,52.23,52.3,3200.0
2013-12-06 11:15:00,52.3,52.31,52.29,52.31,2200.0,52.3,52.31,52.29,52.31,2200.0
2013-12-06 11:20:00,52.27,52.27,52.24,52.27,1600.0,52.27,52.27,52.24,52.27,1600.0
2013-12-06 11:25:00,52.26,52.26,52.22,52.22,1400.0,52.26,52.26,52.22,52.22,1400.0
2013-12-06 11:30:00,52.24,52.24,52.18,52.18,1800.0,52.24,52.24,52.18,52.18,1800.0
2013-12-06 11:35:00,52.2,52.21,52.2,52.2,2000.0,52.2,52.21,52.2,52.2,2000.0
2013-12-06 11:40:00,52.2,52.2,52.16,52.16,1400.0,52.2,52.2,52.16,52.16,1400.0
2013-12-06 11:45:00,52.1,52.1,52.09,52.1,13200.0,52.1,52.1,52.09,52.1,13200.0
2013-12-06 11:50:00,52.1,52.11,52.1,52.1,8000.0,52.1,52.11,52.1,52.1,8000.0
2013-12-06 11:55:00,52.09,52.12,52.08,52.09,4600.0,52.09,52.12,52.08,52.09,4600.0
2013-12-06 12:00:00,52.1,52.1,52.08,52.08,1800.0,52.1,52.1,52.08,52.08,1800.0
2013-12-06 12:05:00,52.09,52.1,52.05,52.05,5000.0,52.09,52.1,52.05,52.05,5000.0
2013-12-06 12:10:00,52.05,52.05,51.99,52.0,8200.0,52.05,52.05,51.99,52.0,8200.0
2013-12-06 12:15:00,52.0,52.0,51.96,51.97,6800.0,52.0,52.0,51.96,51.97,6800.0
2013-12-06 12:20:00,51.98,52.02,51.98,51.99,3800.0,51.98,52.02,51.98,51.99,3800.0
2013-12-06 12:25:00,51.99,52.0,51.98,52.0,1000.0,51.99,52.0,51.98,52.0,1000.0
2013-12-06 12:30:00,52.0,52.01,51.99,51.99,15800.0,52.0,52.01,51.99,51.99,15800.0
2013-12-06 12:35:00,52.0,52.02,51.99,52.02,3200.0,52.0,52.02,51.99,52.02,3200.0
2013-12-06 12:40:00,52.0,52.02,51.99,52.0,8200.0,52.0,52.02,51.99,52.0,8200.0
2013-12-06 12:45:00,52.01,52.01,51.99,52.0,7400.0,52.01,52.01,51.99,52.0,7400.0
2013-12-06 12:50:00,52.01,52.04,51.98,51.99,12400.0,52.01,52.04,51.98,51.99,12400.0
2013-12-06 12:55:00,51.99,52.03,51.99,52.02,1400.0,51.99,52.03,51.99,52.02,1400.0
2013-12-06 13:00:00,52.0,52.06,51.99,52.06,1800.0,52.0,52.06,51.99,52.06,1800.0
2013-12-06 13:05:00,52.09,52.1,52.09,52.1,1000.0,52.09,52.1,52.09,52.1,1000.0
2013-12-06 13:10:00,52.1,52.1,52.08,52.08,1000.0,52.1,52.1,52.08,52.08,1000.0
2013-12-06 13:15:00,52.09,52.1,52.09,52.09,600.0,52.09,52.1,52.09,52.09,600.0
2013-12-06 13:20:00,52.24,52.24,52.19,52.2,1400.0,52.24,52.24,52.19,52.2,1400.0
2013-12-06 13:25:00,52.24,52.25,52.24,52.25,2000.0,52.24,52.25,52.24,52.25,2000.0
2013-12-06 13:30:00,52.26,52.26,52.18,52.19,3400.0,52.26,52.26,52.18,52.19,3400.0
2013-12-06 13:35:00,52.23,52.23,52.23,52.23,200.0,52.23,52.23,52.23,52.23,200.0
2013-12-06 13:40:00,52.23,52.28,52.19,52.22,7200.0,52.23,52.28,52.19,52.22,7200.0
2013-12-06 13:45:00,52.22,52.27,52.22,52.27,600.0,52.22,52.27,52.22,52.27,600.0
2013-12-06 13:50:00,52.26,52.27,52.26,52.27,400.0,52.26,52.27,52.26,52.27,400.0
2013-12-06 13:55:00,52.21,52.26,52.2,52.26,3200.0,52.21,52.26,52.2,52.26,3200.0
2013-12-06 14:00:00,52.22,52.22,52.22,52.22,2000.0,52.22,52.22,52.22,52.22,2000.0
2013-12-06 14:05:00,52.2,52.22,52.13,52.19,6800.0,52.2,52.22,52.13,52.19,6800.0
2013-12-06 14:10:00,52.19,52.19,52.19,52.19,400.0,52.19,52.19,52.19,52.19,400.0
2013-12-06 14:15:00,52.19,52.19,52.19,52.19,600.0,52.19,52.19,52.19,52.19,600.0
2013-12-06 14:20:00,52.16,52.19,52.15,52.15,2000.0,52.16,52.19,52.15,52.15,2000.0
2013-12-06 14:25:00,52.16,52.16,52.15,52.15,600.0,52.16,52.16,52.15,52.15,600.0
2013-12-06 14:30:00,52.19,52.19,52.13,52.13,2400.0,52.19,52.19,52.13,52.13,2400.0
2013-12-06 14:35:00,52.18,52.19,52.07,52.07,4600.0,52.18,52.19,52.07,52.07,4600.0
2013-12-06 14:40:00,52.09,52.15,52.07,52.1,1800.0,52.09,52.15,52.07,52.1,1800.0
2013-12-06 14:45:00,52.14,52.14,52.03,52.08,5600.0,52.14,52.14,52.03,52.08,5600.0
2013-12-06 14:50:00,52.08,52.1,52.05,52.06,54400.0,52.08,52.1,52.05,52.06,54400.0
2013-12-06 14:55:00,52.08,52.09,52.06,52.07,7800.0,52.08,52.09,52.06,52.07,7800.0
2013-12-06 15:00:00,52.08,52.08,52.05,52.06,1800.0,52.08,52.08,52.05,52.06,1800.0
2013-12-06 15:05:00,52.08,52.08,52.03,52.03,12600.0,52.08,52.08,52.03,52.03,12600.0
2013-12-06 15:10:00,52.04,52.04,52.0,52.02,9000.0,52.04,52.04,52.0,52.02,9000.0
2013-12-06 15:15:00,52.06,52.07,52.05,52.05,1600.0,52.06,52.07,52.05,52.05,1600.0
2013-12-06 15:20:00,52.07,52.08,52.05,52.06,8800.0,52.07,52.08,52.05,52.06,8800.0
2013-12-06 15:25:00,52.05,52.07,52.04,52.05,5400.0,52.05,52.07,52.04,52.05,5400.0
2013-12-06 15:30:00,52.07,52.08,52.05,52.07,8600.0,52.07,52.08,52.05,52.07,8600.0
2013-12-06 15:35:00,52.07,52.08,52.01,52.02,7800.0,52.07,52.08,52.01,52.02,7800.0
2013-12-06 15:40:00,52.04,52.04,52.02,52.04,7400.0,52.04,52.04,52.02,52.04,7400.0
2013-12-06 15:45:00,52.02,52.08,52.02,52.05,5400.0,52.02,52.08,52.02,52.05,5400.0
2013-12-06 15:50:00,52.04,52.05,51.99,52.05,17200.0,52.04,52.05,51.99,52.05,17200.0
2013-12-06 15:55:00,52.05,52.05,51.98,52.01,33200.0,52.05,52.05,51.98,52.01,33200.0
2013-12-09 09:30:00,52.0,52.82,51.66,51.77,5600.0,52.0,52.82,51.66,51.77,5600.0
2013-12-09 09:35:00,51.81,51.81,51.81,51.81,200.0,51.81,51.81,51.81,51.81,200.0
2013-12-09 09:40:00,51.81,51.96,51.78,51.96,1600.0,51.81,51.96,51.78,51.96,1600.0
2013-12-09 09:45:00,51.85,51.93,51.83,51.93,2200.0,51.85,51.93,51.83,51.93,2200.0
2013-12-09 09:50:00,51.83,51.96,51.83,51.96,2400.0,51.83,51.96,51.83,51.96,2400.0
2013-12-09 09:55:00,51.96,52.05,51.9,51.9,16200.0,51.96,52.05,51.9,51.9,16200.0
2013-12-09 10:00:00,52.01,52.02,51.96,51.99,7000.0,52.01,52.02,51.96,51.99,7000.0
2013-12-09 10:05:00,52.0,52.01,51.84,51.84,4200.0,52.0,52.01,51.84,51.84,4200.0
2013-12-09 10:10:00,51.95,51.95,51.8,51.8,2200.0,51.95,51.95,51.8,51.8,2200.0
2013-12-09 10:15:00,51.8,51.8,51.56,51.74,12000.0,51.8,51.8,51.56,51.74,12000.0
2013-12-09 10:20:00,51.76,51.76,51.59,51.6,5800.0,51.76,51.76,51.59,51.6,5800.0
2013-12-09 10:25:00,51.68,51.74,51.63,51.74,2800.0,51.68,51.74,51.63,51.74,2800.0
2013-12-09 10:30:00,51.65,51.69,51.57,51.67,4200.0,51.65,51.69,51.57,51.67,4200.0
2013-12-09 10:35:00,51.74,51.74,51.71,51.72,3600.0,51.74,51.74,51.71,51.72,3600.0
2013-12-09 10:40:00,51.72,51.72,51.63,51.65,3200.0,51.72,51.72,51.63,51.65,3200.0
2013-12-09 10:45:00,51.71,51.71,51.51,51.56,8800.0,51.71,51.71,51.51,51.56,8800.0
2013-12-09 10:50:00,51.56,51.65,51.56,51.63,11000.0,51.56,51.65,51.56,51.63,11000.0
2013-12-09 10:55:00,51.63,51.63,51.55,51.58,7000.0,51.63,51.63,51.55,51.58,7000.0
2013-12-09 11:00:00,51.58,51.58,51.52,51.52,9800.0,51.58,51.58,51.52,51.52,9800.0
2013-12-09 11:05:00,51.55,51.55,51.52,51.53,4200.0,51.55,51.55,51.52,51.53,4200.0
2013-12-09 11:10:00,51.55,51.59,51.55,51.59,5000.0,51.55,51.59,51.55,51.59,5000.0
2013-12-09 11:15:00,51.59,51.6,51.58,51.59,5200.0,51.59,51.6,51.58,51.59,5200.0
2013-12-09 11:20:00,51.6,51.6,51.56,51.6,7400.0,51.6,51.6,51.56,51.6,7400.0
2013-12-09 11:25:00,51.58,51.6,51.58,51.6,2000.0,51.58,51.6,51.58,51.6,2000.0
2013-12-09 11:30:00,51.6,51.6,51.58,51.6,4800.0,51.6,51.6,51.58,51.6,4800.0
2013-12-09 11:35:00,51.6,51.6,51.6,51.6,6800.0,51.6,51.6,51.6,51.6,6800.0
2013-12-09 11:40:00,51.6,51.6,51.58,51.59,12200.0,51.6,51.6,51.58,51.59,12200.0
2013-12-09 11:45:00,51.59,51.62,51.59,51.62,5000.0,51.59,51.62,51.59,51.62,5000.0
2013-12-09 11:50:00,51.63,51.72,51.63,51.72,3800.0,51.63,51.72,51.63,51.72,3800.0
2013-12-09 11:55:00,51.7,51.76,51.7,51.75,2600.0,51.7,51.76,51.7,51.75,2600.0
2013-12-09 12:00:00,51.75,51.84,51.75,51.84,4800.0,51.75,51.84,51.75,51.84,4800.0
2013-12-09 12:05:00,51.9,51.93,51.83,51.93,5000.0,51.9,51.93,51.83,51.93,5000.0
2013-12-09 12:10:00,51.86,51.92,51.86,51.92,1000.0,51.86,51.92,51.86,51.92,1000.0
2013-12-09 12:15:00,51.88,51.92,51.87,51.91,3000.0,51.88,51.92,51.87,51.91,3000.0
2013-12-09 12:20:00,51.9,51.95,51.9,51.9,6000.0,51.9,51.95,51.9,51.9,6000.0
2013-12-09 12:25:00,51.87,51.87,51.87,51.87,2200.0,51.87,51.87,51.87,51.87,2200.0
2013-12-09 12:30:00,51.91,51.91,51.83,51.83,3600.0,51.91,51.91,51.83,51.83,3600.0
2013-12-09 12:35:00,51.9,51.9,51.84,51.9,1400.0,51.9,51.9,51.84,51.9,1400.0
2013-12-09 12:40:00,51.9,51.95,51.85,51.91,3600.0,51.9,51.95,51.85,51.91,3600.0
2013-12-09 12:45:00,51.94,52.01,51.94,51.99,4000.0,51.94,52.01,51.94,51.99,4000.0
2013-12-09 12:50:00,52.0,52.0,51.96,51.98,5400.0,52.0,52.0,51.96,51.98,5400.0
2013-12-09 12:55:00,51.97,52.01,51.94,51.95,43200.0,51.97,52.01,51.94,51.95,43200.0
2013-12-09 13:00:00,51.99,51.99,51.95,51.95,1200.0,51.99,51.99,51.95,51.95,1200.0
2013-12-09 13:05:00,51.98,51.99,51.95,51.96,2600.0,51.98,51.99,51.95,51.96,2600.0
2013-12-09 13:10:00,51.96,51.99,51.95,51.98,3800.0,51.96,51.99,51.95,51.98,3800.0
2013-12-09 13:15:00,51.99,52.01,51.96,51.96,8400.0,51.99,52.01,51.96,51.96,8400.0
2013-12-09 13:20:00,51.99,52.0,51.97,51.97,2800.0,51.99,52.0,51.97,51.97,2800.0
2013-12-09 13:25:00,52.0,52.02,51.98,51.99,7000.0,52.0,52.02,51.98,51.99,7000.0
2013-12-09 13:30:00,52.01,52.02,51.99,52.02,3800.0,52.01,52.02,51.99,52.02,3800.0
2013-12-09 13:35:00,52.01,52.01,51.99,52.0,3000.0,52.01,52.01,51.99,52.0,3000.0
2013-12-09 13:40:00,52.01,52.02,51.99,51.99,14800.0,52.01,52.02,51.99,51.99,14800.0
2013-12-09 13:45:00,52.0,52.01,51.98,51.99,1800.0,52.0,52.01,51.98,51.99,1800.0
2013-12-09 13:50:00,52.0,52.01,51.9,51.9,7800.0,52.0,52.01,51.9,51.9,7800.0
2013-12-09 13:55:00,51.9,51.99,51.85,51.95,6600.0,51.9,51.99,51.85,51.95,6600.0
2013-12-09 14:00:00,51.95,52.04,51.95,52.01,38000.0,51.95,52.04,51.95,52.01,38000.0
2013-12-09 14:05:00,52.01,52.04,51.99,51.99,3000.0,52.01,52.04,51.99,51.99,3000.0
2013-12-09 14:10:00,51.99,52.02,51.99,51.99,7600.0,51.99,52.02,51.99,51.99,7600.0
2013-12-09 14:15:00,52.02,52.05,52.01,52.01,6200.0,52.02,52.05,52.01,52.01,6200.0
2013-12-09 14:20:00,52.02,52.02,52.0,52.02,12200.0,52.02,52.02,52.0,52.02,12200.0
2013-12-09 14:25:00,52.02,52.02,51.99,52.0,5600.0,52.02,52.02,51.99,52.0,5600.0
2013-12-09 14:30:00,52.01,52.02,51.99,52.01,15400.0,52.01,52.02,51.99,52.01,15400.0
2013-12-09 14:35:00,52.01,52.01,52.01,52.01,800.0,52.01,52.01,52.01,52.01,800.0
2013-12-09 14:40:00,52.02,52.03,52.01,52.01,7600.0,52.02,52.03,52.01,52.01,7600.0
2013-12-09 14:45:00,52.01,52.02,51.99,51.99,2600.0,52.01,52.02,51.99,51.99,2600.0
2013-12-09 14:50:00,52.0,52.01,51.99,51.99,4600.0,52.0,52.01,51.99,51.99,4600.0
2013-12-09 14:55:00,52.0,52.02,51.99,52.01,4200.0,52.0,52.02,51.99,52.01,4200.0
2013-12-09 15:00:00,51.99,52.0,51.99,51.99,1600.0,51.99,52.0,51.99,51.99,1600.0
2013-12-09 15:05:00,52.0,52.02,52.0,52.02,2800.0,52.0,52.02,52.0,52.02,2800.0
2013-12-09 15:10:00,52.0,52.01,51.99,52.0,4800.0,52.0,52.01,51.99,52.0,4800.0
2013-12-09 15:15:00,52.0,52.01,51.97,51.97,11800.0,52.0,52.01,51.97,51.97,11800.0
2013-12-09 15:20:00,51.97,52.01,51.96,52.01,7200.0,51.97,52.01,51.96,52.01,7200.0
2013-12-09 15:25:00,52.01,52.04,52.0,52.02,13400.0,52.01,52.04,52.0,52.02,13400.0
2013-12-09 15:30:00,52.02,52.04,52.01,52.04,7600.0,52.02,52.04,52.01,52.04,7600.0
2013-12-09 15:35:00,52.03,52.09,52.02,52.07,11000.0,52.03,52.09,52.02,52.07,11000.0
2013-12-09 15:40:00,52.06,52.06,52.04,52.05,6400.0,52.06,52.06,52.04,52.05,6400.0
2013-12-09 15:45:00,52.06,52.07,52.03,52.03,19800.0,52.06,52.07,52.03,52.03,19800.0
2013-12-09 15:50:00,52.04,52.06,51.99,52.02,47600.0,52.04,52.06,51.99,52.02,47600.0
2013-12-09 15:55:00,52.02,52.05,52.0,52.04,34000.0,52.02,52.05,52.0,52.04,34000.0
2013-12-10 09:30:00,51.95,52.25,51.51,51.99,2800.0,51.95,52.25,51.51,51.99,2800.0
2013-12-10 09:35:00,51.97,51.97,51.76,51.77,9600.0,51.97,51.97,51.76,51.77,9600.0
2013-12-10 09:40:00,51.97,51.97,51.89,51.89,600.0,51.97,51.97,51.89,51.89,600.0
2013-12-10 09:45:00,51.95,51.95,51.83,51.87,14800.0,51.95,51.95,51.83,51.87,14800.0
2013-12-10 09:50:00,51.87,51.92,51.87,51.88,1000.0,51.87,51.92,51.87,51.88,1000.0
2013-12-10 09:55:00,51.87,51.92,51.83,51.87,5000.0,51.87,51.92,51.83,51.87,5000.0
2013-12-10 10:00:00,51.83,51.88,51.8,51.87,21200.0,51.83,51.88,51.8,51.87,21200.0
2013-12-10 10:05:00,51.88,51.88,51.79,51.79,3200.0,51.88,51.88,51.79,51.79,3200.0
2013-12-10 10:10:00,51.79,51.88,51.79,51.87,4200.0,51.79,51.88,51.79,51.87,4200.0
2013-12-10 10:15:00,51.87,51.88,51.85,51.88,11000.0,51.87,51.88,51.85,51.88,11000.0
2013-12-10 10:20:00,51.88,51.88,51.87,51.88,6400.0,51.88,51.88,51.87,51.88,6400.0
2013-12-10 10:25:00,51.88,51.88,51.87,51.87,7600.0,51.88,51.88,51.87,51.87,7600.0
2013-12-10 10:30:00,51.85,51.9,51.85,51.88,10200.0,51.85,51.9,51.85,51.88,10200.0
2013-12-10 10:35:00,51.9,51.9,51.9,51.9,7000.0,51.9,51.9,51.9,51.9,7000.0
2013-12-10 10:40:00,51.9,51.9,51.87,51.87,3200.0,51.9,51.9,51.87,51.87,3200.0
2013-12-10 10:45:00,51.87,51.9,51.87,51.9,400.0,51.87,51.9,51.87,51.9,400.0
2013-12-10 10:50:00,51.9,51.93,51.88,51.93,8200.0,51.9,51.93,51.88,51.93,8200.0
2013-12-10 10:55:00,51.95,51.98,51.94,51.98,8200.0,51.95,51.98,51.94,51.98,8200.0
2013-12-10 11:00:00,51.95,51.97,51.95,51.96,1200.0,51.95,51.97,51.95,51.96,1200.0
2013-12-10 11:05:00,51.96,52.02,51.92,52.02,11200.0,51.96,52.02,51.92,52.02,11200.0
2013-12-10 11:10:00,52.01,52.02,52.01,52.02,4800.0,52.01,52.02,52.01,52.02,4800.0
2013-12-10 11:15:00,52.02,52.02,52.01,52.02,7800.0,52.02,52.02,52.01,52.02,7800.0
2013-12-10 11:20:00,52.02,52.02,51.93,51.93,6400.0,52.02,52.02,51.93,51.93,6400.0
2013-12-10 11:25:00,51.95,51.95,51.95,51.95,200.0,51.95,51.95,51.95,51.95,200.0
2013-12-10 11:30:00,51.99,52.01,51.97,51.97,9200.0,51.99,52.01,51.97,51.97,9200.0
2013-12-10 11:35:00,52.01,52.02,51.98,52.0,2800.0,52.01,52.02,51.98,52.0,2800.0
2013-12-10 11:40:00,52.02,52.02,51.99,52.0,1200.0,52.02,52.02,51.99,52.0,1200.0
2013-12-10 11:45:00,52.01,52.01,51.9,51.93,8200.0,52.01,52.01,51.9,51.93,8200.0
2013-12-10 11:50:00,51.91,51.95,51.88,51.92,5800.0,51.91,51.95,51.88,51.92,5800.0
2013-12-10 11:55:00,51.98,51.98,51.98,51.98,800.0,51.98,51.98,51.98,51.98,800.0
2013-12-10 12:00:00,51.99,51.99,51.96,51.98,7600.0,51.99,51.99,51.96,51.98,7600.0
2013-12-10 12:05:00,51.99,51.99,51.96,51.98,2000.0,51.99,51.99,51.96,51.98,2000.0
2013-12-10 12:10:00,51.92,51.99,51.92,51.99,2600.0,51.92,51.99,51.92,51.99,2600.0
2013-12-10 12:15:00,51.97,51.99,51.96,51.98,6400.0,51.97,51.99,51.96,51.98,6400.0
2013-12-10 12:20:00,51.98,52.01,51.98,52.0,7200.0,51.98,52.01,51.98,52.0,7200.0
2013-12-10 12:25:00,52.0,52.02,51.98,52.0,23200.0,52.0,52.02,51.98,52.0,23200.0
2013-12-10 12:30:00,52.0,52.02,52.0,52.02,5000.0,52.0,52.02,52.0,52.02,5000.0
2013-12-10 12:35:00,52.01,52.01,51.93,51.99,6200.0,52.01,52.01,51.93,51.99,6200.0
2013-12-10 12:40:00,51.99,51.99,51.99,51.99,800.0,51.99,51.99,51.99,51.99,800.0
2013-12-10 12:45:00,52.0,52.01,51.98,51.98,6600.0,52.0,52.01,51.98,51.98,6600.0
2013-12-10 12:50:00,51.98,52.01,51.98,52.0,3200.0,51.98,52.01,51.98,52.0,3200.0
2013-12-10 12:55:00,52.0,52.02,51.92,51.95,14400.0,52.0,52.02,51.92,51.95,14400.0
2013-12-10 13:00:00,52.01,52.01,52.0,52.0,400.0,52.01,52.01,52.0,52.0,400.0
2013-12-10 13:05:00,52.0,52.01,51.95,51.95,6200.0,52.0,52.01,51.95,51.95,6200.0
2013-12-10 13:10:00,51.91,51.96,51.91,51.96,4200.0,51.91,51.96,51.91,51.96,4200.0
2013-12-10 13:15:00,51.97,51.98,51.95,51.98,7800.0,51.97,51.98,51.95,51.98,7800.0
2013-12-10 13:20:00,51.97,51.98,51.97,51.98,800.0,51.97,51.98,51.97,51.98,800.0
2013-12-10 13:25:00,51.96,51.98,51.91,51.95,8800.0,51.96,51.98,51.91,51.95,8800.0
2013-12-10 13:30:00,51.91,51.94,51.91,51.92,3200.0,51.91,51.94,51.91,51.92,3200.0
2013-12-10 13:35:00,51.93,51.98,51.92,51.98,10800.0,51.93,51.98,51.92,51.98,10800.0
2013-12-10 13:40:00,51.96,52.0,51.93,51.99,13000.0,51.96,52.0,51.93,51.99,13000.0
2013-12-10 13:45:00,51.98,51.99,51.95,51.99,9800.0,51.98,51.99,51.95,51.99,9800.0
2013-12-10 13:50:00,51.99,52.01,51.99,52.0,10800.0,51.99,52.01,51.99,52.0,10800.0
2013-12-10 13:55:00,51.99,52.01,51.98,51.98,7400.0,51.99,52.01,51.98,51.98,7400.0
2013-12-10 14:00:00,51.98,52.0,51.97,51.98,6000.0,51.98,52.0,51.97,51.98,6000.0
2013-12-10 14:05:00,51.99,52.02,51.99,52.02,22400.0,51.99,52.02,51.99,52.02,22400.0
2013-12-10 14:10:00,52.02,52.02,52.0,52.01,5000.0,52.02,52.02,52.0,52.01,5000.0
2013-12-10 14:15:00,52.0,52.02,52.0,52.02,6200.0,52.0,52.02,52.0,52.02,6200.0
2013-12-10 14:20:00,51.99,52.02,51.99,52.0,11000.0,51.99,52.02,51.99,52.0,11000.0
2013-12-10 14:25:00,52.0,52.01,51.97,51.99,4200.0,52.0,52.01,51.97,51.99,4200.0
2013-12-10 14:30:00,52.0,52.02,51.92,51.95,13400.0,52.0,52.02,51.92,51.95,13400.0
2013-12-10 14:35:00,51.91,51.95,51.91,51.93,5400.0,51.91,51.95,51.91,51.93,5400.0
2013-12-10 14:40:00,51.95,51.95,51.9,51.9,5600.0,51.95,51.95,51.9,51.9,5600.0
2013-12-10 14:45:00,51.9,51.95,51.88,51.9,8800.0,51.9,51.95,51.88,51.9,8800.0
2013-12-10 14:50:00,51.88,51.92,51.87,51.88,11600.0,51.88,51.92,51.87,51.88,11600.0
2013-12-10 14:55:00,51.88,51.89,51.84,51.84,14800.0,51.88,51.89,51.84,51.84,14800.0
2013-12-10 15:00:00,51.84,51.86,51.84,51.85,8400.0,51.84,51.86,51.84,51.85,8400.0
2013-12-10 15:05:00,51.85,51.86,51.83,51.84,15400.0,51.85,51.86,51.83,51.84,15400.0
2013-12-10 15:10:00,51.84,51.85,51.79,51.84,4200.0,51.84,51.85,51.79,51.84,4200.0
2013-12-10 15:15:00,51.84,51.85,51.77,51.77,11800.0,51.84,51.85,51.77,51.77,11800.0
2013-12-10 15:20:00,51.77,51.79,51.74,51.76,8600.0,51.77,51.79,51.74,51.76,8600.0
2013-12-10 15:25:00,51.73,51.78,51.73,51.77,11600.0,51.73,51.78,51.73,51.77,11600.0
2013-12-10 15:30:00,51.77,51.78,51.72,51.77,11400.0,51.77,51.78,51.72,51.77,11400.0
2013-12-10 15:35:00,51.77,51.88,51.76,51.82,60000.0,51.77,51.88,51.76,51.82,60000.0
2013-12-10 15:40:00,51.81,51.9,51.81,51.88,18200.0,51.81,51.9,51.81,51.88,18200.0
2013-12-10 15:45:00,51.88,51.88,51.82,51.83,27800.0,51.88,51.88,51.82,51.83,27800.0
2013-12-10 15:50:00,51.82,51.82,51.71,51.73,28800.0,51.82,51.82,51.71,51.73,28800.0
2013-12-10 15:55:00,51.76,51.76,51.72,51.75,44200.0,51.76,51.76,51.72,51.75,44200.0
2013-12-11 09:30:00,52.58,52.58,51.57,51.91,4400.0,52.58,52.58,51.57,51.91,4400.0
2013-12-11 09:35:00,51.82,51.9,51.73,51.86,9000.0,51.82,51.9,51.73,51.86,9000.0
2013-12-11 09:40:00,51.86,51.88,51.75,51.86,5200.0,51.86,51.88,51.75,51.86,5200.0
2013-12-11 09:45:00,51.87,51.88,51.58,51.73,15200.0,51.87,51.88,51.58,51.73,15200.0
2013-12-11 09:50:00,51.72,51.74,51.65,51.67,6000.0,51.72,51.74,51.65,51.67,6000.0
2013-12-11 09:55:00,51.69,51.73,51.6,51.6,9200.0,51.69,51.73,51.6,51.6,9200.0
2013-12-11 10:00:00,51.6,51.62,51.47,51.49,4000.0,51.6,51.62,51.47,51.49,4000.0
2013-12-11 10:05:00,51.53,51.54,51.42,51.44,3600.0,51.53,51.54,51.42,51.44,3600.0
2013-12-11 10:10:00,51.52,51.62,51.52,51.61,3000.0,51.52,51.62,51.52,51.61,3000.0
2013-12-11 10:15:00,51.61,51.62,51.52,51.58,5400.0,51.61,51.62,51.52,51.58,5400.0
2013-12-11 10:20:00,51.55,51.7,51.43,51.47,43000.0,51.55,51.7,51.43,51.47,43000.0
2013-12-11 10:25:00,51.54,51.77,51.38,51.61,47800.0,51.54,51.77,51.38,51.61,47800.0
2013-12-11 10:30:00,51.61,51.61,51.47,51.47,2400.0,51.61,51.61,51.47,51.47,2400.0
2013-12-11 10:35:00,51.47,51.56,51.47,51.56,800.0,51.47,51.56,51.47,51.56,800.0
2013-12-11 10:40:00,51.47,51.64,51.47,51.64,5600.0,51.47,51.64,51.47,51.64,5600.0
2013-12-11 10:45:00,51.65,51.69,51.63,51.65,8200.0,51.65,51.69,51.63,51.65,8200.0
2013-12-11 10:50:00,51.7,51.7,51.55,51.59,3000.0,51.7,51.7,51.55,51.59,3000.0
2013-12-11 10:55:00,51.65,51.69,51.54,51.55,8400.0,51.65,51.69,51.54,51.55,8400.0
2013-12-11 11:00:00,51.55,51.67,51.55,51.64,3200.0,51.55,51.67,51.55,51.64,3200.0
2013-12-11 11:05:00,51.58,51.68,51.56,51.56,75800.0,51.58,51.68,51.56,51.56,75800.0
2013-12-11 11:10:00,51.59,51.59,51.51,51.52,1000.0,51.59,51.59,51.51,51.52,1000.0
2013-12-11 11:15:00,51.52,51.52,51.48,51.48,2200.0,51.52,51.52,51.48,51.48,2200.0
2013-12-11 11:20:00,51.48,51.5,51.4,51.5,5000.0,51.48,51.5,51.4,51.5,5000.0
2013-12-11 11:25:00,51.43,51.45,51.41,51.41,3000.0,51.43,51.45,51.41,51.41,3000.0
2013-12-11 11:30:00,51.42,51.42,51.32,51.34,1600.0,51.42,51.42,51.32,51.34,1600.0
2013-12-11 11:35:00,51.4,51.4,51.33,51.33,1800.0,51.4,51.4,51.33,51.33,1800.0
2013-12-11 11:40:00,51.36,51.43,51.36,51.41,2800.0,51.36,51.43,51.36,51.41,2800.0
2013-12-11 11:45:00,51.41,51.41,51.34,51.38,1200.0,51.41,51.41,51.34,51.38,1200.0
2013-12-11 11:50:00,51.43,51.43,51.32,51.36,3800.0,51.43,51.43,51.32,51.36,3800.0
2013-12-11 11:55:00,51.27,51.33,51.27,51.33,400.0,51.27,51.33,51.27,51.33,400.0
2013-12-11 12:00:00,51.33,51.48,51.33,51.42,14000.0,51.33,51.48,51.33,51.42,14000.0
2013-12-11 12:05:00,51.42,51.51,51.42,51.46,2200.0,51.42,51.51,51.42,51.46,2200.0
2013-12-11 12:10:00,51.44,51.47,51.44,51.47,5400.0,51.44,51.47,51.44,51.47,5400.0
2013-12-11 12:15:00,51.44,51.48,51.42,51.47,9000.0,51.44,51.48,51.42,51.47,9000.0
2013-12-11 12:20:00,51.48,51.5,51.47,51.5,4800.0,51.48,51.5,51.47,51.5,4800.0
2013-12-11 12:25:00,51.48,51.51,51.47,51.49,10000.0,51.48,51.51,51.47,51.49,10000.0
2013-12-11 12:30:00,51.49,51.49,51.49,51.49,200.0,51.49,51.49,51.49,51.49,200.0
2013-12-11 12:35:00,51.49,51.51,51.48,51.48,3800.0,51.49,51.51,51.48,51.48,3800.0
2013-12-11 12:40:00,51.51,51.51,51.45,51.45,12600.0,51.51,51.51,51.45,51.45,12600.0
2013-12-11 12:45:00,51.48,51.49,51.43,51.46,5200.0,51.48,51.49,51.43,51.46,5200.0
2013-12-11 12:50:00,51.47,51.5,51.45,51.5,4200.0,51.47,51.5,51.45,51.5,4200.0
2013-12-11 12:55:00,51.49,51.5,51.46,51.48,3000.0,51.49,51.5,51.46,51.48,3000.0
2013-12-11 13:00:00,51.47,51.49,51.41,51.43,31800.0,51.47,51.49,51.41,51.43,31800.0
2013-12-11 13:05:00,51.44,51.46,51.37,51.37,10400.0,51.44,51.46,51.37,51.37,10400.0
2013-12-11 13:10:00,51.37,51.48,51.37,51.48,5400.0,51.37,51.48,51.37,51.48,5400.0
2013-12-11 13:15:00,51.48,51.48,51.43,51.47,3600.0,51.48,51.48,51.43,51.47,3600.0
2013-12-11 13:20:00,51.43,51.46,51.38,51.38,6400.0,51.43,51.46,51.38,51.38,6400.0
2013-12-11 13:25:00,51.38,51.42,51.27,51.27,6200.0,51.38,51.42,51.27,51.27,6200.0
2013-12-11 13:30:00,51.27,51.3,51.21,51.29,7000.0,51.27,51.3,51.21,51.29,7000.0
2013-12-11 13:35:00,51.24,51.34,51.24,51.33,3400.0,51.24,51.34,51.24,51.33,3400.0
2013-12-11 13:40:00,51.33,51.37,51.33,51.36,1000.0,51.33,51.37,51.33,51.36,1000.0
2013-12-11 13:45:00,51.36,51.38,51.32,51.38,3600.0,51.36,51.38,51.32,51.38,3600.0
2013-12-11 13:50:00,51.37,51.4,51.34,51.39,7600.0,51.37,51.4,51.34,51.39,7600.0
2013-12-11 13:55:00,51.38,51.47,51.38,51.47,4400.0,51.38,51.47,51.38,51.47,4400.0
2013-12-11 14:00:00,51.43,51.47,51.4,51.4,3400.0,51.43,51.47,51.4,51.4,3400.0
2013-12-11 14:05:00,51.4,51.4,51.37,51.37,3400.0,51.4,51.4,51.37,51.37,3400.0
2013-12-11 14:10:00,51.39,51.41,51.32,51.34,42600.0,51.39,51.41,51.32,51.34,42600.0
2013-12-11 14:15:00,51.34,51.38,51.29,51.38,8400.0,51.34,51.38,51.29,51.38,8400.0
2013-12-11 14:20:00,51.38,51.4,51.34,51.34,1400.0,51.38,51.4,51.34,51.34,1400.0
2013-12-11 14:25:00,51.35,51.35,51.28,51.31,7400.0,51.35,51.35,51.28,51.31,7400.0
2013-12-11 14:30:00,51.32,51.32,51.24,51.3,2800.0,51.32,51.32,51.24,51.3,2800.0
2013-12-11 14:35:00,51.29,51.29,51.24,51.29,1800.0,51.29,51.29,51.24,51.29,1800.0
2013-12-11 14:40:00,51.28,51.31,51.22,51.25,7800.0,51.28,51.31,51.22,51.25,7800.0
2013-12-11 14:45:00,51.27,51.27,51.21,51.21,7000.0,51.27,51.27,51.21,51.21,7000.0
2013-12-11 14:50:00,51.18,51.18,51.13,51.13,2800.0,51.18,51.18,51.13,51.13,2800.0
2013-12-11 14:55:00,51.16,51.17,51.07,51.12,2000.0,51.16,51.17,51.07,51.12,2000.0
2013-12-11 15:00:00,51.09,51.1,51.04,51.06,4400.0,51.09,51.1,51.04,51.06,4400.0
2013-12-11 15:05:00,51.06,51.09,51.06,51.06,3600.0,51.06,51.09,51.06,51.06,3600.0
2013-12-11 15:10:00,51.09,51.09,51.08,51.09,3200.0,51.09,51.09,51.08,51.09,3200.0
2013-12-11 15:15:00,51.08,51.09,50.98,51.02,24600.0,51.08,51.09,50.98,51.02,24600.0
2013-12-11 15:20:00,51.02,51.07,50.96,51.07,6200.0,51.02,51.07,50.96,51.07,6200.0
2013-12-11 15:25:00,51.04,51.07,51.01,51.01,6600.0,51.04,51.07,51.01,51.01,6600.0
2013-12-11 15:30:00,51.04,51.05,50.99,51.02,7000.0,51.04,51.05,50.99,51.02,7000.0
2013-12-11 15:35:00,50.99,51.11,50.99,51.11,17000.0,50.99,51.11,50.99,51.11,17000.0
2013-12-11 15:40:00,51.09,51.12,51.08,51.08,17600.0,51.09,51.12,51.08,51.08,17600.0
2013-12-11 15:45:00,51.08,51.16,51.04,51.13,23000.0,51.08,51.16,51.04,51.13,23000.0
2013-12-11 15:50:00,51.12,51.19,51.05,51.1,68600.0,51.12,51.19,51.05,51.1,68600.0
2013-12-11 15:55:00,51.1,51.16,51.05,51.07,62800.0,51.1,51.16,51.05,51.07,62800.0
2013-12-12 09:30:00,51.16,51.62,51.16,51.43,12000.0,51.16,51.62,51.16,51.43,12000.0
2013-12-12 09:35:00,51.24,51.24,51.01,51.01,4200.0,51.24,51.24,51.01,51.01,4200.0
2013-12-12 09:40:00,51.01,51.06,50.83,50.87,4000.0,51.01,51.06,50.83,50.87,4000.0
2013-12-12 09:45:00,50.9,51.1,50.9,51.02,6600.0,50.9,51.1,50.9,51.02,6600.0
2013-12-12 09:50:00,51.1,51.25,51.06,51.1,5800.0,51.1,51.25,51.06,51.1,5800.0
2013-12-12 09:55:00,51.05,51.16,50.89,50.91,16600.0,51.05,51.16,50.89,50.91,16600.0
2013-12-12 10:00:00,50.99,51.0,50.92,50.95,12800.0,50.99,51.0,50.92,50.95,12800.0
2013-12-12 10:05:00,50.92,51.02,50.85,50.96,7400.0,50.92,51.02,50.85,50.96,7400.0
2013-12-12 10:10:00,50.96,50.96,50.83,50.84,8200.0,50.96,50.96,50.83,50.84,8200.0
2013-12-12 10:15:00,50.8,50.8,50.71,50.71,4000.0,50.8,50.8,50.71,50.71,4000.0
2013-12-12 10:20:00,50.69,50.73,50.67,50.73,12000.0,50.69,50.73,50.67,50.73,12000.0
2013-12-12 10:25:00,50.74,50.8,50.71,50.72,7400.0,50.74,50.8,50.71,50.72,7400.0
2013-12-12 10:30:00,50.72,50.76,50.67,50.73,5600.0,50.72,50.76,50.67,50.73,5600.0
2013-12-12 10:35:00,50.74,50.75,50.71,50.72,10400.0,50.74,50.75,50.71,50.72,10400.0
2013-12-12 10:40:00,50.73,50.76,50.72,50.73,8000.0,50.73,50.76,50.72,50.73,8000.0
2013-12-12 10:45:00,50.74,50.79,50.69,50.7,11400.0,50.74,50.79,50.69,50.7,11400.0
2013-12-12 10:50:00,50.71,50.8,50.7,50.76,6400.0,50.71,50.8,50.7,50.76,6400.0
2013-12-12 10:55:00,50.77,50.79,50.73,50.79,5400.0,50.77,50.79,50.73,50.79,5400.0
2013-12-12 11:00:00,50.76,50.83,50.76,50.77,7600.0,50.76,50.83,50.76,50.77,7600.0
2013-12-12 11:05:00,50.79,50.91,50.79,50.9,6400.0,50.79,50.91,50.79,50.9,6400.0
2013-12-12 11:10:00,50.9,50.9,50.79,50.82,12200.0,50.9,50.9,50.79,50.82,12200.0
2013-12-12 11:15:00,50.8,50.93,50.8,50.93,19800.0,50.8,50.93,50.8,50.93,19800.0
2013-12-12 11:20:00,50.88,50.99,50.88,50.97,8400.0,50.88,50.99,50.88,50.97,8400.0
2013-12-12 11:25:00,50.97,50.98,50.83,50.95,21800.0,50.97,50.98,50.83,50.95,21800.0
2013-12-12 11:30:00,50.97,50.97,50.89,50.9,16800.0,50.97,50.97,50.89,50.9,16800.0
2013-12-12 11:35:00,50.94,50.94,50.9,50.92,6400.0,50.94,50.94,50.9,50.92,6400.0
2013-12-12 11:40:00,50.93,50.94,50.88,50.94,7800.0,50.93,50.94,50.88,50.94,7800.0
2013-12-12 11:45:00,50.94,50.98,50.88,50.92,7400.0,50.94,50.98,50.88,50.92,7400.0
2013-12-12 11:50:00,50.92,50.96,50.9,50.92,7000.0,50.92,50.96,50.9,50.92,7000.0
2013-12-12 11:55:00,50.91,50.91,50.81,50.81,5600.0,50.91,50.91,50.81,50.81,5600.0
2013-12-12 12:00:00,50.83,50.87,50.83,50.87,6400.0,50.83,50.87,50.83,50.87,6400.0
2013-12-12 12:05:00,50.88,50.95,50.85,50.88,13400.0,50.88,50.95,50.85,50.88,13400.0
2013-12-12 12:10:00,50.92,50.94,50.85,50.88,7600.0,50.92,50.94,50.85,50.88,7600.0
2013-12-12 12:15:00,50.88,50.89,50.87,50.89,3600.0,50.88,50.89,50.87,50.89,3600.0
2013-12-12 12:20:00,50.9,50.9,50.85,50.87,6400.0,50.9,50.9,50.85,50.87,6400.0
2013-12-12 12:25:00,50.87,50.9,50.87,50.9,5200.0,50.87,50.9,50.87,50.9,5200.0
2013-12-12 12:30:00,50.9,50.91,50.87,50.9,3600.0,50.9,50.91,50.87,50.9,3600.0
2013-12-12 12:35:00,50.9,50.93,50.87,50.9,7400.0,50.9,50.93,50.87,50.9,7400.0
2013-12-12 12:40:00,50.9,50.9,50.85,50.88,3200.0,50.9,50.9,50.85,50.88,3200.0
2013-12-12 12:45:00,50.88,50.97,50.84,50.93,11400.0,50.88,50.97,50.84,50.93,11400.0
2013-12-12 12:50:00,50.93,50.95,50.9,50.95,6000.0,50.93,50.95,50.9,50.95,6000.0
2013-12-12 12:55:00,50.95,51.01,50.85,50.95,17400.0,50.95,51.01,50.85,50.95,17400.0
2013-12-12 13:00:00,50.93,50.93,50.9,50.91,7000.0,50.93,50.93,50.9,50.91,7000.0
2013-12-12 13:05:00,50.91,50.91,50.87,50.87,3800.0,50.91,50.91,50.87,50.87,3800.0
2013-12-12 13:10:00,50.88,50.92,50.85,50.85,4000.0,50.88,50.92,50.85,50.85,4000.0
2013-12-12 13:15:00,50.85,50.94,50.85,50.89,6200.0,50.85,50.94,50.85,50.89,6200.0
2013-12-12 13:20:00,50.92,50.93,50.92,50.93,8400.0,50.92,50.93,50.92,50.93,8400.0
2013-12-12 13:25:00,50.93,50.93,50.88,50.91,9000.0,50.93,50.93,50.88,50.91,9000.0
2013-12-12 13:30:00,50.94,50.95,50.85,50.86,8800.0,50.94,50.95,50.85,50.86,8800.0
2013-12-12 13:35:00,50.87,50.95,50.87,50.93,6800.0,50.87,50.95,50.87,50.93,6800.0
2013-12-12 13:40:00,50.93,50.95,50.9,50.92,6000.0,50.93,50.95,50.9,50.92,6000.0
2013-12-12 13:45:00,50.92,50.95,50.91,50.91,1800.0,50.92,50.95,50.91,50.91,1800.0
2013-12-12 13:50:00,50.91,50.99,50.9,50.96,20200.0,50.91,50.99,50.9,50.96,20200.0
2013-12-12 13:55:00,50.98,51.09,50.96,50.99,10000.0,50.98,51.09,50.96,50.99,10000.0
2013-12-12 14:00:00,50.99,51.04,50.99,51.03,4000.0,50.99,51.04,50.99,51.03,4000.0
2013-12-12 14:05:00,51.04,51.06,51.03,51.06,6600.0,51.04,51.06,51.03,51.06,6600.0
2013-12-12 14:10:00,51.06,51.08,51.04,51.04,53000.0,51.06,51.08,51.04,51.04,53000.0
2013-12-12 14:15:00,51.03,51.04,50.96,51.04,29200.0,51.03,51.04,50.96,51.04,29200.0
2013-12-12 14:20:00,51.02,51.04,50.95,51.02,14800.0,51.02,51.04,50.95,51.02,14800.0
2013-12-12 14:25:00,51.06,51.08,51.04,51.04,30000.0,51.06,51.08,51.04,51.04,30000.0
2013-12-12 14:30:00,51.04,51.08,51.04,51.05,16600.0,51.04,51.08,51.04,51.05,16600.0
2013-12-12 14:35:00,51.05,51.05,51.02,51.02,9800.0,51.05,51.05,51.02,51.02,9800.0
2013-12-12 14:40:00,51.02,51.02,50.99,51.0,18000.0,51.02,51.02,50.99,51.0,18000.0
2013-12-12 14:45:00,51.0,51.02,50.99,51.0,20000.0,51.0,51.02,50.99,51.0,20000.0
2013-12-12 14:50:00,50.99,51.03,50.99,51.02,36200.0,50.99,51.03,50.99,51.02,36200.0
2013-12-12 14:55:00,51.02,51.02,50.96,51.01,17600.0,51.02,51.02,50.96,51.01,17600.0
2013-12-12 15:00:00,50.99,51.01,50.97,51.01,11600.0,50.99,51.01,50.97,51.01,11600.0
2013-12-12 15:05:00,51.0,51.02,50.98,51.0,20200.0,51.0,51.02,50.98,51.0,20200.0
2013-12-12 15:10:00,51.01,51.01,50.99,50.99,15000.0,51.01,51.01,50.99,50.99,15000.0
2013-12-12 15:15:00,50.99,51.02,50.98,51.0,26600.0,50.99,51.02,50.98,51.0,26600.0
2013-12-12 15:20:00,51.0,51.01,50.99,51.0,14200.0,51.0,51.01,50.99,51.0,14200.0
2013-12-12 15:25:00,51.0,51.01,50.98,50.99,21000.0,51.0,51.01,50.98,50.99,21000.0
2013-12-12 15:30:00,50.98,51.04,50.98,51.04,47000.0,50.98,51.04,50.98,51.04,47000.0
2013-12-12 15:35:00,51.05,51.1,51.0,51.0,18200.0,51.05,51.1,51.0,51.0,18200.0
2013-12-12 15:40:00,51.01,51.03,50.97,50.98,42000.0,51.01,51.03,50.97,50.98,42000.0
2013-12-12 15:45:00,50.98,50.99,50.92,50.92,24600.0,50.98,50.99,50.92,50.92,24600.0
2013-12-12 15:50:00,50.93,50.93,50.81,50.85,25400.0,50.93,50.93,50.81,50.85,25400.0
2013-12-12 15:55:00,50.85,50.85,50.79,50.8,53600.0,50.85,50.85,50.79,50.8,53600.0
2013-12-13 09:30:00,50.71,50.95,50.71,50.92,13200.0,50.71,50.95,50.71,50.92,13200.0
2013-12-13 09:35:00,50.91,51.4,50.91,51.35,9800.0,50.91,51.4,50.91,51.35,9800.0
2013-12-13 09:40:00,51.3,51.33,51.16,51.3,26000.0,51.3,51.33,51.16,51.3,26000.0
2013-12-13 09:45:00,51.35,51.35,51.23,51.26,8800.0,51.35,51.35,51.23,51.26,8800.0
2013-12-13 09:50:00,51.3,51.3,51.17,51.17,10600.0,51.3,51.3,51.17,51.17,10600.0
2013-12-13 09:55:00,51.17,51.23,51.13,51.23,11200.0,51.17,51.23,51.13,51.23,11200.0
2013-12-13 10:00:00,51.23,51.26,51.2,51.2,19200.0,51.23,51.26,51.2,51.2,19200.0
2013-12-13 10:05:00,51.23,51.24,51.16,51.22,9000.0,51.23,51.24,51.16,51.22,9000.0
2013-12-13 10:10:00,51.22,51.23,51.16,51.16,5000.0,51.22,51.23,51.16,51.16,5000.0
2013-12-13 10:15:00,51.16,51.19,51.11,51.13,7400.0,51.16,51.19,51.11,51.13,7400.0
2013-12-13 10:20:00,51.13,51.13,50.92,50.92,14200.0,51.13,51.13,50.92,50.92,14200.0
2013-12-13 10:25:00,50.97,50.99,50.88,50.95,8600.0,50.97,50.99,50.88,50.95,8600.0
2013-12-13 10:30:00,51.01,51.08,51.0,51.05,7600.0,51.01,51.08,51.0,51.05,7600.0
2013-12-13 10:35:00,51.06,51.08,51.06,51.08,800.0,51.06,51.08,51.06,51.08,800.0
2013-12-13 10:40:00,51.08,51.1,51.08,51.08,5600.0,51.08,51.1,51.08,51.08,5600.0
2013-12-13 10:45:00,51.12,51.15,51.12,51.15,15400.0,51.12,51.15,51.12,51.15,15400.0
2013-12-13 10:50:00,51.14,51.18,51.12,51.17,5000.0,51.14,51.18,51.12,51.17,5000.0
2013-12-13 10:55:00,51.17,51.17,51.08,51.09,6400.0,51.17,51.17,51.08,51.09,6400.0
2013-12-13 11:00:00,51.09,51.17,51.08,51.09,5000.0,51.09,51.17,51.08,51.09,5000.0
2013-12-13 11:05:00,51.09,51.09,51.05,51.07,2200.0,51.09,51.09,51.05,51.07,2200.0
2013-12-13 11:10:00,51.13,51.13,51.1,51.13,12600.0,51.13,51.13,51.1,51.13,12600.0
2013-12-13 11:15:00,51.15,51.21,51.13,51.13,18400.0,51.15,51.21,51.13,51.13,18400.0
2013-12-13 11:20:00,51.21,51.21,51.08,51.12,5400.0,51.21,51.21,51.08,51.12,5400.0
2013-12-13 11:25:00,51.08,51.08,51.01,51.02,8600.0,51.08,51.08,51.01,51.02,8600.0
2013-12-13 11:30:00,51.0,51.05,50.99,51.05,1000.0,51.0,51.05,50.99,51.05,1000.0
2013-12-13 11:35:00,51.05,51.13,51.03,51.13,7000.0,51.05,51.13,51.03,51.13,7000.0
2013-12-13 11:40:00,51.18,51.18,51.13,51.18,1000.0,51.18,51.18,51.13,51.18,1000.0
2013-12-13 11:45:00,51.13,51.25,51.13,51.25,5200.0,51.13,51.25,51.13,51.25,5200.0
2013-12-13 11:50:00,51.19,51.2,51.15,51.19,16200.0,51.19,51.2,51.15,51.19,16200.0
2013-12-13 11:55:00,51.18,51.19,51.13,51.16,7400.0,51.18,51.19,51.13,51.16,7400.0
2013-12-13 12:00:00,51.18,51.18,51.1,51.18,5000.0,51.18,51.18,51.1,51.18,5000.0
2013-12-13 12:05:00,51.15,51.19,51.13,51.19,6200.0,51.15,51.19,51.13,51.19,6200.0
2013-12-13 12:10:00,51.18,51.19,51.15,51.15,24200.0,51.18,51.19,51.15,51.15,24200.0
2013-12-13 12:15:00,51.16,51.18,51.16,51.18,13400.0,51.16,51.18,51.16,51.18,13400.0
2013-12-13 12:20:00,51.18,51.21,51.14,51.18,13400.0,51.18,51.21,51.14,51.18,13400.0
2013-12-13 12:25:00,51.19,51.19,51.16,51.19,4200.0,51.19,51.19,51.16,51.19,4200.0
2013-12-13 12:30:00,51.19,51.19,51.16,51.18,5000.0,51.19,51.19,51.16,51.18,5000.0
2013-12-13 12:35:00,51.18,51.21,51.16,51.18,9600.0,51.18,51.21,51.16,51.18,9600.0
2013-12-13 12:40:00,51.2,51.2,51.16,51.19,2200.0,51.2,51.2,51.16,51.19,2200.0
2013-12-13 12:45:00,51.16,51.16,51.13,51.13,7000.0,51.16,51.16,51.13,51.13,7000.0
2013-12-13 12:50:00,51.13,51.14,51.1,51.14,4200.0,51.13,51.14,51.1,51.14,4200.0
2013-12-13 12:55:00,51.16,51.2,51.13,51.13,4800.0,51.16,51.2,51.13,51.13,4800.0
2013-12-13 13:00:00,51.14,51.14,51.1,51.1,6400.0,51.14,51.14,51.1,51.1,6400.0
2013-12-13 13:05:00,51.13,51.13,51.05,51.09,2800.0,51.13,51.13,51.05,51.09,2800.0
2013-12-13 13:10:00,51.09,51.09,51.03,51.04,1400.0,51.09,51.09,51.03,51.04,1400.0
2013-12-13 13:15:00,51.1,51.1,51.04,51.04,4600.0,51.1,51.1,51.04,51.04,4600.0
2013-12-13 13:20:00,51.06,51.08,51.06,51.07,4400.0,51.06,51.08,51.06,51.07,4400.0
2013-12-13 13:25:00,51.07,51.07,51.06,51.07,3800.0,51.07,51.07,51.06,51.07,3800.0
2013-12-13 13:30:00,51.07,51.09,51.07,51.07,3000.0,51.07,51.09,51.07,51.07,3000.0
2013-12-13 13:35:00,51.07,51.09,51.06,51.07,4400.0,51.07,51.09,51.06,51.07,4400.0
2013-12-13 13:40:00,51.07,51.07,51.05,51.06,5800.0,51.07,51.07,51.05,51.06,5800.0
2013-12-13 13:45:00,51.04,51.07,50.98,51.05,27000.0,51.04,51.07,50.98,51.05,27000.0
2013-12-13 13:50:00,51.06,51.08,51.06,51.08,1400.0,51.06,51.08,51.06,51.08,1400.0
2013-12-13 13:55:00,51.06,51.06,50.99,51.02,8400.0,51.06,51.06,50.99,51.02,8400.0
2013-12-13 14:00:00,51.02,51.06,51.02,51.05,6800.0,51.02,51.06,51.02,51.05,6800.0
2013-12-13 14:05:00,51.05,51.05,50.97,50.99,3200.0,51.05,51.05,50.97,50.99,3200.0
2013-12-13 14:10:00,50.99,51.01,50.96,50.96,5600.0,50.99,51.01,50.96,50.96,5600.0
2013-12-13 14:15:00,50.97,51.05,50.97,51.05,600.0,50.97,51.05,50.97,51.05,600.0
2013-12-13 14:20:00,51.0,51.0,50.96,50.99,6400.0,51.0,51.0,50.96,50.99,6400.0
2013-12-13 14:25:00,50.99,50.99,50.96,50.99,4600.0,50.99,50.99,50.96,50.99,4600.0
2013-12-13 14:30:00,50.99,51.01,50.99,51.01,5400.0,50.99,51.01,50.99,51.01,5400.0
2013-12-13 14:35:00,51.01,51.05,51.01,51.05,1800.0,51.01,51.05,51.01,51.05,1800.0
2013-12-13 14:40:00,51.09,51.09,51.09,51.09,200.0,51.09,51.09,51.09,51.09,200.0
2013-12-13 14:45:00,51.06,51.11,51.06,51.11,9200.0,51.06,51.11,51.06,51.11,9200.0
2013-12-13 14:50:00,51.13,51.16,51.12,51.14,8800.0,51.13,51.16,51.12,51.14,8800.0
2013-12-13 14:55:00,51.14,51.18,51.13,51.18,1800.0,51.14,51.18,51.13,51.18,1800.0
2013-12-13 15:00:00,51.15,51.23,51.15,51.23,11000.0,51.15,51.23,51.15,51.23,11000.0
2013-12-13 15:05:00,51.22,51.22,51.1,51.1,36800.0,51.22,51.22,51.1,51.1,36800.0
2013-12-13 15:10:00,51.13,51.16,51.12,51.16,5400.0,51.13,51.16,51.12,51.16,5400.0
2013-12-13 15:15:00,51.16,51.22,51.15,51.21,10400.0,51.16,51.22,51.15,51.21,10400.0
2013-12-13 15:20:00,51.21,51.21,51.17,51.19,5000.0,51.21,51.21,51.17,51.19,5000.0
2013-12-13 15:25:00,51.17,51.23,51.16,51.18,27000.0,51.17,51.23,51.16,51.18,27000.0
2013-12-13 15:30:00,51.18,51.2,51.13,51.16,51000.0,51.18,51.2,51.13,51.16,51000.0
2013-12-13 15:35:00,51.16,51.17,51.13,51.15,16600.0,51.16,51.17,51.13,51.15,16600.0
2013-12-13 15:40:00,51.13,51.17,51.13,51.15,46600.0,51.13,51.17,51.13,51.15,46600.0
2013-12-13 15:45:00,51.17,51.17,51.12,51.13,25400.0,51.17,51.17,51.12,51.13,25400.0
2013-12-13 15:50:00,51.13,51.21,51.12,51.18,80800.0,51.13,51.21,51.12,51.18,80800.0
2013-12-13 15:55:00,51.15,51.16,51.1,51.15,32400.0,51.15,51.16,51.1,51.15,32400.0
2013-12-16 09:30:00,51.46,52.4,51.35,52.08,27600.0,51.46,52.4,51.35,52.08,27600.0
2013-12-16 09:35:00,52.07,52.16,51.99,52.1,74200.0,52.07,52.16,51.99,52.1,74200.0
2013-12-16 09:40:00,52.07,52.1,51.93,52.06,52800.0,52.07,52.1,51.93,52.06,52800.0
2013-12-16 09:45:00,52.05,52.24,51.98,52.04,25200.0,52.05,52.24,51.98,52.04,25200.0
2013-12-16 09:50:00,52.06,52.07,51.95,51.99,25200.0,52.06,52.07,51.95,51.99,25200.0
2013-12-16 09:55:00,51.99,52.0,51.91,51.94,31400.0,51.99,52.0,51.91,51.94,31400.0
2013-12-16 10:00:00,51.95,51.95,51.83,51.84,23000.0,51.95,51.95,51.83,51.84,23000.0
2013-12-16 10:05:00,51.84,51.85,51.77,51.85,20400.0,51.84,51.85,51.77,51.85,20400.0
2013-12-16 10:10:00,51.84,51.84,51.77,51.8,33200.0,51.84,51.84,51.77,51.8,33200.0
2013-12-16 10:15:00,51.81,51.93,51.8,51.9,23400.0,51.81,51.93,51.8,51.9,23400.0
2013-12-16 10:20:00,51.9,51.92,51.88,51.91,16400.0,51.9,51.92,51.88,51.91,16400.0
2013-12-16 10:25:00,51.9,51.94,51.78,51.82,29800.0,51.9,51.94,51.78,51.82,29800.0
2013-12-16 10:30:00,51.81,51.86,51.8,51.85,12800.0,51.81,51.86,51.8,51.85,12800.0
2013-12-16 10:35:00,51.88,51.88,51.84,51.84,18600.0,51.88,51.88,51.84,51.84,18600.0
2013-12-16 10:40:00,51.85,51.85,51.71,51.73,24400.0,51.85,51.85,51.71,51.73,24400.0
2013-12-16 10:45:00,51.73,51.84,51.73,51.84,15600.0,51.73,51.84,51.73,51.84,15600.0
2013-12-16 10:50:00,51.84,51.84,51.8,51.8,13600.0,51.84,51.84,51.8,51.8,13600.0
2013-12-16 10:55:00,51.83,51.91,51.83,51.91,12200.0,51.83,51.91,51.83,51.91,12200.0
2013-12-16 11:00:00,51.92,51.97,51.9,51.91,18600.0,51.92,51.97,51.9,51.91,18600.0
2013-12-16 11:05:00,51.92,51.96,51.9,51.95,9000.0,51.92,51.96,51.9,51.95,9000.0
2013-12-16 11:10:00,51.95,51.99,51.95,51.98,24800.0,51.95,51.99,51.95,51.98,24800.0
2013-12-16 11:15:00,51.98,51.98,51.92,51.96,20800.0,51.98,51.98,51.92,51.96,20800.0
2013-12-16 11:20:00,51.98,51.98,51.96,51.98,19600.0,51.98,51.98,51.96,51.98,19600.0
2013-12-16 11:25:00,51.98,51.98,51.95,51.98,18000.0,51.98,51.98,51.95,51.98,18000.0
2013-12-16 11:30:00,51.97,51.98,51.87,51.9,9600.0,51.97,51.98,51.87,51.9,9600.0
2013-12-16 11:35:00,51.91,51.93,51.85,51.85,14400.0,51.91,51.93,51.85,51.85,14400.0
2013-12-16 11:40:00,51.85,51.88,51.85,51.87,38000.0,51.85,51.88,51.85,51.87,38000.0
2013-12-16 11:45:00,51.87,51.88,51.8,51.83,17600.0,51.87,51.88,51.8,51.83,17600.0
2013-12-16 11:50:00,51.83,51.89,51.83,51.85,15200.0,51.83,51.89,51.83,51.85,15200.0
2013-12-16 11:55:00,51.85,51.87,51.79,51.87,9000.0,51.85,51.87,51.79,51.87,9000.0
2013-12-16 12:00:00,51.87,51.87,51.83,51.83,10200.0,51.87,51.87,51.83,51.83,10200.0
2013-12-16 12:05:00,51.83,51.83,51.82,51.83,2800.0,51.83,51.83,51.82,51.83,2800.0
2013-12-16 12:10:00,51.85,51.88,51.83,51.83,14400.0,51.85,51.88,51.83,51.83,14400.0
2013-12-16 12:15:00,51.85,51.88,51.83,51.85,6600.0,51.85,51.88,51.83,51.85,6600.0
2013-12-16 12:20:00,51.83,51.87,51.83,51.86,9200.0,51.83,51.87,51.83,51.86,9200.0
2013-12-16 12:25:00,51.86,51.86,51.84,51.86,8000.0,51.86,51.86,51.84,51.86,8000.0
2013-12-16 12:30:00,51.85,51.85,51.7,51.77,28400.0,51.85,51.85,51.7,51.77,28400.0
2013-12-16 12:35:00,51.8,51.85,51.77,51.83,21000.0,51.8,51.85,51.77,51.83,21000.0
2013-12-16 12:40:00,51.82,51.87,51.82,51.85,43800.0,51.82,51.87,51.82,51.85,43800.0
2013-12-16 12:45:00,51.85,51.85,51.84,51.85,9600.0,51.85,51.85,51.84,51.85,9600.0
2013-12-16 12:50:00,51.85,51.86,51.84,51.85,12200.0,51.85,51.86,51.84,51.85,12200.0
2013-12-16 12:55:00,51.85,51.85,51.84,51.85,15600.0,51.85,51.85,51.84,51.85,15600.0
2013-12-16 13:00:00,51.84,51.85,51.82,51.84,9400.0,51.84,51.85,51.82,51.84,9400.0
2013-12-16 13:05:00,51.85,51.87,51.84,51.84,36800.0,51.85,51.87,51.84,51.84,36800.0
2013-12-16 13:10:00,51.84,51.85,51.69,51.84,40600.0,51.84,51.85,51.69,51.84,40600.0
2013-12-16 13:15:00,51.82,51.87,51.82,51.85,19800.0,51.82,51.87,51.82,51.85,19800.0
2013-12-16 13:20:00,51.85,51.87,51.85,51.87,12200.0,51.85,51.87,51.85,51.87,12200.0
2013-12-16 13:25:00,51.87,51.97,51.87,51.88,36000.0,51.87,51.97,51.87,51.88,36000.0
2013-12-16 13:30:00,51.9,51.93,51.84,51.85,48800.0,51.9,51.93,51.84,51.85,48800.0
2013-12-16 13:35:00,51.86,51.91,51.84,51.86,11200.0,51.86,51.91,51.84,51.86,11200.0
2013-12-16 13:40:00,51.85,51.88,51.85,51.87,36800.0,51.85,51.88,51.85,51.87,36800.0
2013-12-16 13:45:00,51.87,51.88,51.85,51.88,19200.0,51.87,51.88,51.85,51.88,19200.0
2013-12-16 13:50:00,51.88,51.88,51.83,51.85,18000.0,51.88,51.88,51.83,51.85,18000.0
2013-12-16 13:55:00,51.85,51.85,51.81,51.81,17000.0,51.85,51.85,51.81,51.81,17000.0
2013-12-16 14:00:00,51.8,51.82,51.76,51.81,23600.0,51.8,51.82,51.76,51.81,23600.0
2013-12-16 14:05:00,51.8,51.81,51.76,51.79,31600.0,51.8,51.81,51.76,51.79,31600.0
2013-12-16 14:10:00,51.76,51.79,51.74,51.76,19200.0,51.76,51.79,51.74,51.76,19200.0
2013-12-16 14:15:00,51.76,51.8,51.75,51.76,27800.0,51.76,51.8,51.75,51.76,27800.0
2013-12-16 14:20:00,51.78,51.8,51.76,51.79,13400.0,51.78,51.8,51.76,51.79,13400.0
2013-12-16 14:25:00,51.78,51.78,51.74,51.76,16400.0,51.78,51.78,51.74,51.76,16400.0
2013-12-16 14:30:00,51.74,51.8,51.74,51.77,8800.0,51.74,51.8,51.74,51.77,8800.0
2013-12-16 14:35:00,51.77,51.77,51.75,51.77,13600.0,51.77,51.77,51.75,51.77,13600.0
2013-12-16 14:40:00,51.77,51.79,51.77,51.77,22800.0,51.77,51.79,51.77,51.77,22800.0
2013-12-16 14:45:00,51.77,51.79,51.74,51.74,17800.0,51.77,51.79,51.74,51.74,17800.0
2013-12-16 14:50:00,51.74,51.77,51.71,51.77,12600.0,51.74,51.77,51.71,51.77,12600.0
2013-12-16 14:55:00,51.77,51.79,51.75,51.77,13000.0,51.77,51.79,51.75,51.77,13000.0
2013-12-16 15:00:00,51.76,51.77,51.74,51.77,11800.0,51.76,51.77,51.74,51.77,11800.0
2013-12-16 15:05:00,51.77,51.78,51.74,51.77,21000.0,51.77,51.78,51.74,51.77,21000.0
2013-12-16 15:10:00,51.79,51.79,51.74,51.77,24400.0,51.79,51.79,51.74,51.77,24400.0
2013-12-16 15:15:00,51.77,51.77,51.76,51.77,21200.0,51.77,51.77,51.76,51.77,21200.0
2013-12-16 15:20:00,51.77,51.77,51.73,51.77,20000.0,51.77,51.77,51.73,51.77,20000.0
2013-12-16 15:25:00,51.77,51.77,51.75,51.75,27400.0,51.77,51.77,51.75,51.75,27400.0
2013-12-16 15:30:00,51.76,51.76,51.66,51.73,17000.0,51.76,51.76,51.66,51.73,17000.0
2013-12-16 15:35:00,51.74,51.77,51.74,51.76,26600.0,51.74,51.77,51.74,51.76,26600.0
2013-12-16 15:40:00,51.74,51.77,51.72,51.75,25800.0,51.74,51.77,51.72,51.75,25800.0
2013-12-16 15:45:00,51.74,51.76,51.74,51.76,25800.0,51.74,51.76,51.74,51.76,25800.0
2013-12-16 15:50:00,51.76,51.77,51.74,51.77,329400.0,51.76,51.77,51.74,51.77,329400.0
2013-12-16 15:55:00,51.76,51.77,51.68,51.71,292400.0,51.76,51.77,51.68,51.71,292400.0
2013-12-17 09:30:00,51.72,52.35,51.66,51.79,34800.0,51.72,52.35,51.66,51.79,34800.0
2013-12-17 09:35:00,51.8,51.8,51.75,51.79,17200.0,51.8,51.8,51.75,51.79,17200.0
2013-12-17 09:40:00,51.79,51.79,51.65,51.72,13800.0,51.79,51.79,51.65,51.72,13800.0
2013-12-17 09:45:00,51.73,51.81,51.69,51.8,12400.0,51.73,51.81,51.69,51.8,12400.0
2013-12-17 09:50:00,51.8,51.8,51.74,51.77,21800.0,51.8,51.8,51.74,51.77,21800.0
2013-12-17 09:55:00,51.77,51.88,51.77,51.88,9400.0,51.77,51.88,51.77,51.88,9400.0
2013-12-17 10:00:00,51.92,51.95,51.85,51.85,23200.0,51.92,51.95,51.85,51.85,23200.0
2013-12-17 10:05:00,51.88,51.88,51.83,51.88,25800.0,51.88,51.88,51.83,51.88,25800.0
2013-12-17 10:10:00,51.88,51.88,51.82,51.83,49000.0,51.88,51.88,51.82,51.83,49000.0
2013-12-17 10:15:00,51.83,51.83,51.77,51.78,10800.0,51.83,51.83,51.77,51.78,10800.0
2013-12-17 10:20:00,51.78,51.78,51.74,51.76,10800.0,51.78,51.78,51.74,51.76,10800.0
2013-12-17 10:25:00,51.74,51.85,51.73,51.75,11400.0,51.74,51.85,51.73,51.75,11400.0
2013-12-17 10:30:00,51.77,51.82,51.77,51.82,1200.0,51.77,51.82,51.77,51.82,1200.0
2013-12-17 10:35:00,51.81,51.88,51.81,51.83,16200.0,51.81,51.88,51.81,51.83,16200.0
2013-12-17 10:40:00,51.84,51.88,51.79,51.88,3200.0,51.84,51.88,51.79,51.88,3200.0
2013-12-17 10:45:00,51.84,51.88,51.81,51.81,23200.0,51.84,51.88,51.81,51.81,23200.0
2013-12-17 10:50:00,51.79,51.81,51.75,51.75,2400.0,51.79,51.81,51.75,51.75,2400.0
2013-12-17 10:55:00,51.75,51.77,51.7,51.7,7400.0,51.75,51.77,51.7,51.7,7400.0
2013-12-17 11:00:00,51.71,51.73,51.69,51.73,8600.0,51.71,51.73,51.69,51.73,8600.0
2013-12-17 11:05:00,51.73,51.73,51.7,51.73,6000.0,51.73,51.73,51.7,51.73,6000.0
2013-12-17 11:10:00,51.73,51.73,51.63,51.63,4800.0,51.73,51.73,51.63,51.63,4800.0
2013-12-17 11:15:00,51.7,51.7,51.67,51.67,4200.0,51.7,51.7,51.67,51.67,4200.0
2013-12-17 11:20:00,51.67,51.71,51.67,51.71,2600.0,51.67,51.71,51.67,51.71,2600.0
2013-12-17 11:25:00,51.69,51.71,51.62,51.62,9400.0,51.69,51.71,51.62,51.62,9400.0
2013-12-17 11:30:00,51.62,51.64,51.6,51.62,18400.0,51.62,51.64,51.6,51.62,18400.0
2013-12-17 11:35:00,51.58,51.69,51.57,51.66,14200.0,51.58,51.69,51.57,51.66,14200.0
2013-12-17 11:40:00,51.66,51.68,51.59,51.59,20000.0,51.66,51.68,51.59,51.59,20000.0
2013-12-17 11:45:00,51.59,51.65,51.59,51.65,1200.0,51.59,51.65,51.59,51.65,1200.0
2013-12-17 11:50:00,51.65,51.67,51.53,51.54,15000.0,51.65,51.67,51.53,51.54,15000.0
2013-12-17 11:55:00,51.57,51.59,51.57,51.59,800.0,51.57,51.59,51.57,51.59,800.0
2013-12-17 12:00:00,51.59,51.59,51.56,51.58,3200.0,51.59,51.59,51.56,51.58,3200.0
2013-12-17 12:05:00,51.6,51.64,51.6,51.64,3400.0,51.6,51.64,51.6,51.64,3400.0
2013-12-17 12:10:00,51.61,51.66,51.59,51.63,5600.0,51.61,51.66,51.59,51.63,5600.0
2013-12-17 12:15:00,51.64,51.7,51.63,51.7,5200.0,51.64,51.7,51.63,51.7,5200.0
2013-12-17 12:20:00,51.7,51.71,51.67,51.71,3200.0,51.7,51.71,51.67,51.71,3200.0
2013-12-17 12:25:00,51.7,51.74,51.68,51.74,4800.0,51.7,51.74,51.68,51.74,4800.0
2013-12-17 12:30:00,51.73,51.74,51.69,51.72,10600.0,51.73,51.74,51.69,51.72,10600.0
2013-12-17 12:35:00,51.72,51.8,51.72,51.8,6400.0,51.72,51.8,51.72,51.8,6400.0
2013-12-17 12:40:00,51.74,51.8,51.74,51.8,5400.0,51.74,51.8,51.74,51.8,5400.0
2013-12-17 12:45:00,51.79,51.95,51.79,51.87,51800.0,51.79,51.95,51.79,51.87,51800.0
2013-12-17 12:50:00,51.87,51.89,51.77,51.77,16600.0,51.87,51.89,51.77,51.77,16600.0
2013-12-17 12:55:00,51.81,51.95,51.81,51.95,1259200.0,51.81,51.95,51.81,51.95,1259200.0
2013-12-17 13:00:00,51.93,51.96,51.78,51.81,26200.0,51.93,51.96,51.78,51.81,26200.0
2013-12-17 13:05:00,51.8,51.93,51.79,51.93,65400.0,51.8,51.93,51.79,51.93,65400.0
2013-12-17 13:10:00,51.94,51.94,51.91,51.92,2600.0,51.94,51.94,51.91,51.92,2600.0
2013-12-17 13:15:00,51.93,51.95,51.93,51.93,9800.0,51.93,51.95,51.93,51.93,9800.0
2013-12-17 13:20:00,51.94,51.98,51.93,51.97,24600.0,51.94,51.98,51.93,51.97,24600.0
2013-12-17 13:25:00,51.95,51.98,51.94,51.95,14600.0,51.95,51.98,51.94,51.95,14600.0
2013-12-17 13:30:00,51.95,52.16,51.94,52.09,82800.0,51.95,52.16,51.94,52.09,82800.0
2013-12-17 13:35:00,52.07,52.07,52.04,52.07,5000.0,52.07,52.07,52.04,52.07,5000.0
2013-12-17 13:40:00,52.06,52.07,52.04,52.06,27000.0,52.06,52.07,52.04,52.06,27000.0
2013-12-17 13:45:00,52.06,52.1,52.06,52.1,8200.0,52.06,52.1,52.06,52.1,8200.0
2013-12-17 13:50:00,52.08,52.14,52.08,52.13,44600.0,52.08,52.14,52.08,52.13,44600.0
2013-12-17 13:55:00,52.14,52.14,52.1,52.1,22000.0,52.14,52.14,52.1,52.1,22000.0
2013-12-17 14:00:00,52.1,52.13,52.09,52.12,18000.0,52.1,52.13,52.09,52.12,18000.0
2013-12-17 14:05:00,52.12,52.12,52.05,52.09,29800.0,52.12,52.12,52.05,52.09,29800.0
2013-12-17 14:10:00,52.1,52.1,52.03,52.05,49600.0,52.1,52.1,52.03,52.05,49600.0
2013-12-17 14:15:00,52.01,52.05,51.97,51.97,21600.0,52.01,52.05,51.97,51.97,21600.0
2013-12-17 14:20:00,51.99,52.02,51.99,52.01,27400.0,51.99,52.02,51.99,52.01,27400.0
2013-12-17 14:25:00,52.02,52.09,52.02,52.09,9600.0,52.02,52.09,52.02,52.09,9600.0
2013-12-17 14:30:00,52.06,52.08,52.05,52.05,13000.0,52.06,52.08,52.05,52.05,13000.0
2013-12-17 14:35:00,52.06,52.23,52.06,52.2,104800.0,52.06,52.23,52.06,52.2,104800.0
2013-12-17 14:40:00,52.21,52.22,52.14,52.15,29600.0,52.21,52.22,52.14,52.15,29600.0
2013-12-17 14:45:00,52.12,52.2,52.09,52.14,8000.0,52.12,52.2,52.09,52.14,8000.0
2013-12-17 14:50:00,52.15,52.18,52.09,52.09,10800.0,52.15,52.18,52.09,52.09,10800.0
2013-12-17 14:55:00,52.1,52.15,52.07,52.14,14800.0,52.1,52.15,52.07,52.14,14800.0
2013-12-17 15:00:00,52.13,52.22,52.13,52.22,16400.0,52.13,52.22,52.13,52.22,16400.0
2013-12-17 15:05:00,52.23,52.23,52.15,52.22,18600.0,52.23,52.23,52.15,52.22,18600.0
2013-12-17 15:10:00,52.22,52.25,52.18,52.24,15000.0,52.22,52.25,52.18,52.24,15000.0
2013-12-17 15:15:00,52.23,52.24,52.19,52.24,19000.0,52.23,52.24,52.19,52.24,19000.0
2013-12-17 15:20:00,52.24,52.29,52.23,52.26,15400.0,52.24,52.29,52.23,52.26,15400.0
2013-12-17 15:25:00,52.26,52.26,52.19,52.22,20600.0,52.26,52.26,52.19,52.22,20600.0
2013-12-17 15:30:00,52.22,52.28,52.17,52.17,78800.0,52.22,52.28,52.17,52.17,78800.0
2013-12-17 15:35:00,52.17,52.2,52.14,52.2,20000.0,52.17,52.2,52.14,52.2,20000.0
2013-12-17 15:40:00,52.2,52.24,52.17,52.18,38200.0,52.2,52.24,52.17,52.18,38200.0
2013-12-17 15:45:00,52.18,52.22,52.17,52.19,31200.0,52.18,52.22,52.17,52.19,31200.0
2013-12-17 15:50:00,52.2,52.22,52.18,52.21,43000.0,52.2,52.22,52.18,52.21,43000.0
2013-12-17 15:55:00,52.22,52.22,52.13,52.17,66600.0,52.22,52.22,52.13,52.17,66600.0
2013-12-18 09:30:00,52.37,52.49,51.77,52.15,8200.0,52.37,52.49,51.77,52.15,8200.0
2013-12-18 09:35:00,52.44,52.44,52.16,52.17,2400.0,52.44,52.44,52.16,52.17,2400.0
2013-12-18 09:40:00,52.31,52.31,52.18,52.18,4000.0,52.31,52.31,52.18,52.18,4000.0
2013-12-18 09:45:00,52.18,52.38,52.16,52.37,10200.0,52.18,52.38,52.16,52.37,10200.0
2013-12-18 09:50:00,52.41,52.41,52.26,52.27,7400.0,52.41,52.41,52.26,52.27,7400.0
2013-12-18 09:55:00,52.26,52.27,52.21,52.27,3000.0,52.26,52.27,52.21,52.27,3000.0
2013-12-18 10:00:00,52.28,52.38,52.28,52.34,7400.0,52.28,52.38,52.28,52.34,7400.0
2013-12-18 10:05:00,52.33,52.35,52.28,52.3,7200.0,52.33,52.35,52.28,52.3,7200.0
2013-12-18 10:10:00,52.31,52.35,52.27,52.34,5200.0,52.31,52.35,52.27,52.34,5200.0
2013-12-18 10:15:00,52.34,52.34,52.27,52.29,5400.0,52.34,52.34,52.27,52.29,5400.0
2013-12-18 10:20:00,52.28,52.33,52.28,52.32,5800.0,52.28,52.33,52.28,52.32,5800.0
2013-12-18 10:25:00,52.31,52.36,52.28,52.36,7800.0,52.31,52.36,52.28,52.36,7800.0
2013-12-18 10:30:00,52.38,52.45,52.33,52.42,8600.0,52.38,52.45,52.33,52.42,8600.0
2013-12-18 10:35:00,52.42,52.42,52.33,52.37,19800.0,52.42,52.42,52.33,52.37,19800.0
2013-12-18 10:40:00,52.38,52.43,52.35,52.41,5600.0,52.38,52.43,52.35,52.41,5600.0
2013-12-18 10:45:00,52.41,52.41,52.35,52.4,2800.0,52.41,52.41,52.35,52.4,2800.0
2013-12-18 10:50:00,52.37,52.38,52.3,52.38,8800.0,52.37,52.38,52.3,52.38,8800.0
2013-12-18 10:55:00,52.42,52.5,52.4,52.46,5600.0,52.42,52.5,52.4,52.46,5600.0
2013-12-18 11:00:00,52.48,52.49,52.45,52.47,8400.0,52.48,52.49,52.45,52.47,8400.0
2013-12-18 11:05:00,52.48,52.49,52.46,52.49,6600.0,52.48,52.49,52.46,52.49,6600.0
2013-12-18 11:10:00,52.49,52.5,52.48,52.49,5800.0,52.49,52.5,52.48,52.49,5800.0
2013-12-18 11:15:00,52.5,52.64,52.49,52.64,14000.0,52.5,52.64,52.49,52.64,14000.0
2013-12-18 11:20:00,52.62,52.62,52.54,52.56,5400.0,52.62,52.62,52.54,52.56,5400.0
2013-12-18 11:25:00,52.58,52.62,52.58,52.61,9600.0,52.58,52.62,52.58,52.61,9600.0
2013-12-18 11:30:00,52.62,52.65,52.59,52.65,6600.0,52.62,52.65,52.59,52.65,6600.0
2013-12-18 11:35:00,52.66,52.66,52.57,52.59,10600.0,52.66,52.66,52.57,52.59,10600.0
2013-12-18 11:40:00,52.59,52.63,52.55,52.61,14200.0,52.59,52.63,52.55,52.61,14200.0
2013-12-18 11:45:00,52.58,52.6,52.48,52.5,32800.0,52.58,52.6,52.48,52.5,32800.0
2013-12-18 11:50:00,52.49,52.5,52.41,52.43,17800.0,52.49,52.5,52.41,52.43,17800.0
2013-12-18 11:55:00,52.43,52.43,52.41,52.43,6600.0,52.43,52.43,52.41,52.43,6600.0
2013-12-18 12:00:00,52.42,52.46,52.4,52.43,12200.0,52.42,52.46,52.4,52.43,12200.0
2013-12-18 12:05:00,52.43,52.43,52.42,52.43,10000.0,52.43,52.43,52.42,52.43,10000.0
2013-12-18 12:10:00,52.42,52.49,52.42,52.49,13000.0,52.42,52.49,52.42,52.49,13000.0
2013-12-18 12:15:00,52.48,52.48,52.42,52.42,4600.0,52.48,52.48,52.42,52.42,4600.0
2013-12-18 12:20:00,52.42,52.45,52.4,52.44,3600.0,52.42,52.45,52.4,52.44,3600.0
2013-12-18 12:25:00,52.44,52.48,52.42,52.46,5800.0,52.44,52.48,52.42,52.46,5800.0
2013-12-18 12:30:00,52.48,52.49,52.47,52.48,13000.0,52.48,52.49,52.47,52.48,13000.0
2013-12-18 12:35:00,52.48,52.49,52.46,52.46,6000.0,52.48,52.49,52.46,52.46,6000.0
2013-12-18 12:40:00,52.46,52.48,52.43,52.46,8800.0,52.46,52.48,52.43,52.46,8800.0
2013-12-18 12:45:00,52.48,52.48,52.46,52.48,5200.0,52.48,52.48,52.46,52.48,5200.0
2013-12-18 12:50:00,52.47,52.51,52.45,52.47,6400.0,52.47,52.51,52.45,52.47,6400.0
2013-12-18 12:55:00,52.49,52.5,52.47,52.49,6000.0,52.49,52.5,52.47,52.49,6000.0
2013-12-18 13:00:00,52.49,52.5,52.46,52.46,9400.0,52.49,52.5,52.46,52.46,9400.0
2013-12-18 13:05:00,52.46,52.47,52.31,52.31,27600.0,52.46,52.47,52.31,52.31,27600.0
2013-12-18 13:10:00,52.31,52.34,52.24,52.27,19400.0,52.31,52.34,52.24,52.27,19400.0
2013-12-18 13:15:00,52.24,52.31,52.1,52.2,13000.0,52.24,52.31,52.1,52.2,13000.0
2013-12-18 13:20:00,52.3,52.32,52.07,52.27,28000.0,52.3,52.32,52.07,52.27,28000.0
2013-12-18 13:25:00,52.24,52.25,51.93,52.06,52400.0,52.24,52.25,51.93,52.06,52400.0
2013-12-18 13:30:00,52.07,52.12,51.99,52.08,6000.0,52.07,52.12,51.99,52.08,6000.0
2013-12-18 13:35:00,52.04,52.12,52.04,52.06,6200.0,52.04,52.12,52.04,52.06,6200.0
2013-12-18 13:40:00,52.06,52.11,52.05,52.07,4200.0,52.06,52.11,52.05,52.07,4200.0
2013-12-18 13:45:00,52.09,52.09,52.08,52.09,1600.0,52.09,52.09,52.08,52.09,1600.0
2013-12-18 13:50:00,52.1,52.1,52.03,52.09,5800.0,52.1,52.1,52.03,52.09,5800.0
2013-12-18 13:55:00,52.09,52.21,52.05,52.1,8200.0,52.09,52.21,52.05,52.1,8200.0
2013-12-18 14:00:00,52.08,52.27,51.83,52.09,16600.0,52.08,52.27,51.83,52.09,16600.0
2013-12-18 14:05:00,52.1,52.32,52.06,52.06,48800.0,52.1,52.32,52.06,52.06,48800.0
2013-12-18 14:10:00,52.1,52.16,51.88,52.16,19400.0,52.1,52.16,51.88,52.16,19400.0
2013-12-18 14:15:00,52.11,52.17,52.06,52.14,7800.0,52.11,52.17,52.06,52.14,7800.0
2013-12-18 14:20:00,52.2,52.33,52.17,52.31,11200.0,52.2,52.33,52.17,52.31,11200.0
2013-12-18 14:25:00,52.3,52.32,52.1,52.22,20800.0,52.3,52.32,52.1,52.22,20800.0
2013-12-18 14:30:00,52.22,52.28,52.19,52.23,13600.0,52.22,52.28,52.19,52.23,13600.0
2013-12-18 14:35:00,52.2,52.31,52.2,52.29,22800.0,52.2,52.31,52.2,52.29,22800.0
2013-12-18 14:40:00,52.29,52.29,52.11,52.26,15400.0,52.29,52.29,52.11,52.26,15400.0
2013-12-18 14:45:00,52.25,52.32,52.2,52.2,9800.0,52.25,52.32,52.2,52.2,9800.0
2013-12-18 14:50:00,52.17,52.25,52.17,52.25,6800.0,52.17,52.25,52.17,52.25,6800.0
2013-12-18 14:55:00,52.25,52.31,52.18,52.19,17000.0,52.25,52.31,52.18,52.19,17000.0
2013-12-18 15:00:00,52.18,52.22,52.17,52.2,14400.0,52.18,52.22,52.17,52.2,14400.0
2013-12-18 15:05:00,52.21,52.25,52.2,52.23,11800.0,52.21,52.25,52.2,52.23,11800.0
2013-12-18 15:10:00,52.23,52.25,52.15,52.21,47200.0,52.23,52.25,52.15,52.21,47200.0
2013-12-18 15:15:00,52.2,52.23,52.18,52.2,30400.0,52.2,52.23,52.18,52.2,30400.0
2013-12-18 15:20:00,52.21,52.29,52.15,52.29,36000.0,52.21,52.29,52.15,52.29,36000.0
2013-12-18 15:25:00,52.27,52.32,52.22,52.27,11800.0,52.27,52.32,52.22,52.27,11800.0
2013-12-18 15:30:00,52.27,52.31,52.2,52.23,45600.0,52.27,52.31,52.2,52.23,45600.0
2013-12-18 15:35:00,52.18,52.31,52.14,52.15,73200.0,52.18,52.31,52.14,52.15,73200.0
2013-12-18 15:40:00,52.14,52.27,52.1,52.14,40200.0,52.14,52.27,52.1,52.14,40200.0
2013-12-18 15:45:00,52.16,52.17,51.99,52.02,53200.0,52.16,52.17,51.99,52.02,53200.0
2013-12-18 15:50:00,52.02,52.04,51.93,51.96,66400.0,52.02,52.04,51.93,51.96,66400.0
2013-12-18 15:55:00,51.96,52.01,51.77,51.97,153400.0,51.96,52.01,51.77,51.97,153400.0
2013-12-19 09:30:00,51.72,52.49,51.35,51.97,44800.0,51.72,52.49,51.35,51.97,44800.0
2013-12-19 09:35:00,52.05,52.19,51.84,51.92,20200.0,52.05,52.19,51.84,51.92,20200.0
2013-12-19 09:40:00,51.91,52.08,51.81,51.88,17000.0,51.91,52.08,51.81,51.88,17000.0
2013-12-19 09:45:00,51.88,51.95,51.74,51.88,7400.0,51.88,51.95,51.74,51.88,7400.0
2013-12-19 09:50:00,51.82,51.85,51.67,51.81,18400.0,51.82,51.85,51.67,51.81,18400.0
2013-12-19 09:55:00,51.81,51.98,51.77,51.98,11600.0,51.81,51.98,51.77,51.98,11600.0
2013-12-19 10:00:00,51.96,51.97,51.7,51.71,26600.0,51.96,51.97,51.7,51.71,26600.0
2013-12-19 10:05:00,51.68,51.71,51.52,51.63,9600.0,51.68,51.71,51.52,51.63,9600.0
2013-12-19 10:10:00,51.66,51.84,51.62,51.8,17800.0,51.66,51.84,51.62,51.8,17800.0
2013-12-19 10:15:00,51.81,51.89,51.74,51.74,23400.0,51.81,51.89,51.74,51.74,23400.0
2013-12-19 10:20:00,51.77,51.86,51.69,51.77,26400.0,51.77,51.86,51.69,51.77,26400.0
2013-12-19 10:25:00,51.83,51.88,51.75,51.88,20600.0,51.83,51.88,51.75,51.88,20600.0
2013-12-19 10:30:00,51.88,52.01,51.88,51.97,40000.0,51.88,52.01,51.88,51.97,40000.0
2013-12-19 10:35:00,51.95,52.1,51.95,52.01,21600.0,51.95,52.1,51.95,52.01,21600.0
2013-12-19 10:40:00,52.0,52.05,51.91,51.96,24200.0,52.0,52.05,51.91,51.96,24200.0
2013-12-19 10:45:00,51.97,52.08,51.95,52.06,26200.0,51.97,52.08,51.95,52.06,26200.0
2013-12-19 10:50:00,52.06,52.09,51.92,52.01,17000.0,52.06,52.09,51.92,52.01,17000.0
2013-12-19 10:55:00,51.99,52.12,51.99,52.08,27800.0,51.99,52.12,51.99,52.08,27800.0
2013-12-19 11:00:00,52.1,52.13,51.97,52.08,14400.0,52.1,52.13,51.97,52.08,14400.0
2013-12-19 11:05:00,52.09,52.13,52.05,52.05,22200.0,52.09,52.13,52.05,52.05,22200.0
2013-12-19 11:10:00,52.08,52.16,52.06,52.12,18000.0,52.08,52.16,52.06,52.12,18000.0
2013-12-19 11:15:00,52.14,52.26,52.14,52.18,23000.0,52.14,52.26,52.14,52.18,23000.0
2013-12-19 11:20:00,52.2,52.24,52.15,52.18,16800.0,52.2,52.24,52.15,52.18,16800.0
2013-12-19 11:25:00,52.21,52.3,52.13,52.2,25000.0,52.21,52.3,52.13,52.2,25000.0
2013-12-19 11:30:00,52.19,52.21,52.15,52.21,10400.0,52.19,52.21,52.15,52.21,10400.0
2013-12-19 11:35:00,52.17,52.23,52.17,52.17,25200.0,52.17,52.23,52.17,52.17,25200.0
2013-12-19 11:40:00,52.2,52.2,52.08,52.1,10400.0,52.2,52.2,52.08,52.1,10400.0
2013-12-19 11:45:00,52.1,52.1,52.02,52.07,21200.0,52.1,52.1,52.02,52.07,21200.0
2013-12-19 11:50:00,52.07,52.09,52.03,52.05,17000.0,52.07,52.09,52.03,52.05,17000.0
2013-12-19 11:55:00,52.05,52.09,52.03,52.03,10800.0,52.05,52.09,52.03,52.03,10800.0
2013-12-19 12:00:00,52.06,52.1,52.02,52.08,18600.0,52.06,52.1,52.02,52.08,18600.0
2013-12-19 12:05:00,52.09,52.11,52.08,52.11,8800.0,52.09,52.11,52.08,52.11,8800.0
2013-12-19 12:10:00,52.09,52.17,52.09,52.15,14800.0,52.09,52.17,52.09,52.15,14800.0
2013-12-19 12:15:00,52.15,52.24,52.15,52.21,11000.0,52.15,52.24,52.15,52.21,11000.0
2013-12-19 12:20:00,52.22,52.23,52.14,52.16,34800.0,52.22,52.23,52.14,52.16,34800.0
2013-12-19 12:25:00,52.17,52.17,52.1,52.1,12800.0,52.17,52.17,52.1,52.1,12800.0
2013-12-19 12:30:00,52.13,52.17,52.13,52.15,21000.0,52.13,52.17,52.13,52.15,21000.0
2013-12-19 12:35:00,52.16,52.18,52.15,52.18,19600.0,52.16,52.18,52.15,52.18,19600.0
2013-12-19 12:40:00,52.18,52.2,52.17,52.2,14600.0,52.18,52.2,52.17,52.2,14600.0
2013-12-19 12:45:00,52.19,52.21,52.17,52.17,21000.0,52.19,52.21,52.17,52.17,21000.0
2013-12-19 12:50:00,52.18,52.18,52.14,52.17,17400.0,52.18,52.18,52.14,52.17,17400.0
2013-12-19 12:55:00,52.15,52.2,52.15,52.17,11600.0,52.15,52.2,52.15,52.17,11600.0
2013-12-19 13:00:00,52.17,52.17,52.13,52.14,13400.0,52.17,52.17,52.13,52.14,13400.0
2013-12-19 13:05:00,52.15,52.19,52.13,52.18,33000.0,52.15,52.19,52.13,52.18,33000.0
2013-12-19 13:10:00,52.18,52.27,52.16,52.26,26600.0,52.18,52.27,52.16,52.26,26600.0
2013-12-19 13:15:00,52.27,52.37,52.27,52.37,11200.0,52.27,52.37,52.27,52.37,11200.0
2013-12-19 13:20:00,52.36,52.39,52.33,52.36,10800.0,52.36,52.39,52.33,52.36,10800.0
2013-12-19 13:25:00,52.37,52.37,52.27,52.32,13800.0,52.37,52.37,52.27,52.32,13800.0
2013-12-19 13:30:00,52.3,52.35,52.16,52.32,37600.0,52.3,52.35,52.16,52.32,37600.0
2013-12-19 13:35:00,52.31,52.37,52.28,52.35,17600.0,52.31,52.37,52.28,52.35,17600.0
2013-12-19 13:40:00,52.32,52.35,52.19,52.24,13800.0,52.32,52.35,52.19,52.24,13800.0
2013-12-19 13:45:00,52.24,52.24,52.17,52.21,21600.0,52.24,52.24,52.17,52.21,21600.0
2013-12-19 13:50:00,52.2,52.2,52.12,52.16,11800.0,52.2,52.2,52.12,52.16,11800.0
2013-12-19 13:55:00,52.15,52.15,52.07,52.1,9000.0,52.15,52.15,52.07,52.1,9000.0
2013-12-19 14:00:00,52.1,52.12,52.03,52.12,27800.0,52.1,52.12,52.03,52.12,27800.0
2013-12-19 14:05:00,52.17,52.19,52.06,52.06,16400.0,52.17,52.19,52.06,52.06,16400.0
2013-12-19 14:10:00,52.06,52.1,52.06,52.09,8000.0,52.06,52.1,52.06,52.09,8000.0
2013-12-19 14:15:00,52.09,52.09,52.06,52.07,13400.0,52.09,52.09,52.06,52.07,13400.0
2013-12-19 14:20:00,52.08,52.09,52.02,52.02,27000.0,52.08,52.09,52.02,52.02,27000.0
2013-12-19 14:25:00,52.04,52.07,52.04,52.06,10400.0,52.04,52.07,52.04,52.06,10400.0
2013-12-19 14:30:00,52.06,52.06,52.02,52.03,14200.0,52.06,52.06,52.02,52.03,14200.0
2013-12-19 14:35:00,52.03,52.04,51.96,51.99,12600.0,52.03,52.04,51.96,51.99,12600.0
2013-12-19 14:40:00,51.98,51.98,51.81,51.81,30400.0,51.98,51.98,51.81,51.81,30400.0
2013-12-19 14:45:00,51.84,51.84,51.73,51.81,13800.0,51.84,51.84,51.73,51.81,13800.0
2013-12-19 14:50:00,51.76,51.79,51.69,51.7,30800.0,51.76,51.79,51.69,51.7,30800.0
2013-12-19 14:55:00,51.69,51.72,51.68,51.72,12800.0,51.69,51.72,51.68,51.72,12800.0
2013-12-19 15:00:00,51.72,51.83,51.72,51.76,19000.0,51.72,51.83,51.72,51.76,19000.0
2013-12-19 15:05:00,51.76,51.78,51.75,51.76,20400.0,51.76,51.78,51.75,51.76,20400.0
2013-12-19 15:10:00,51.76,51.86,51.76,51.84,23400.0,51.76,51.86,51.76,51.84,23400.0
2013-12-19 15:15:00,51.85,51.96,51.84,51.96,22800.0,51.85,51.96,51.84,51.96,22800.0
2013-12-19 15:20:00,51.96,52.01,51.96,52.01,21000.0,51.96,52.01,51.96,52.01,21000.0
2013-12-19 15:25:00,52.02,52.13,52.02,52.1,33200.0,52.02,52.13,52.02,52.1,33200.0
2013-12-19 15:30:00,52.12,52.12,51.99,52.02,29200.0,52.12,52.12,51.99,52.02,29200.0
2013-12-19 15:35:00,52.02,52.05,51.99,52.04,33200.0,52.02,52.05,51.99,52.04,33200.0
2013-12-19 15:40:00,52.04,52.06,52.02,52.02,18600.0,52.04,52.06,52.02,52.02,18600.0
2013-12-19 15:45:00,51.99,52.01,51.86,51.86,44600.0,51.99,52.01,51.86,51.86,44600.0
2013-12-19 15:50:00,51.85,51.93,51.85,51.92,42200.0,51.85,51.93,51.85,51.92,42200.0
2013-12-19 15:55:00,51.92,51.97,51.87,51.93,105600.0,51.92,51.97,51.87,51.93,105600.0
2013-12-20 09:30:00,51.91,51.98,51.91,51.94,76600.0,51.91,51.98,51.91,51.94,76600.0
2013-12-20 09:35:00,51.93,52.29,51.92,51.96,3200.0,51.93,52.29,51.92,51.96,3200.0
2013-12-20 09:40:00,52.26,52.26,51.99,52.18,1200.0,52.26,52.26,51.99,52.18,1200.0
2013-12-20 09:45:00,52.0,52.05,51.99,51.99,4200.0,52.0,52.05,51.99,51.99,4200.0
2013-12-20 09:50:00,52.02,52.1,51.99,52.1,5400.0,52.02,52.1,51.99,52.1,5400.0
2013-12-20 09:55:00,52.1,52.16,52.09,52.09,2200.0,52.1,52.16,52.09,52.09,2200.0
2013-12-20 10:00:00,52.15,52.15,52.01,52.01,3800.0,52.15,52.15,52.01,52.01,3800.0
2013-12-20 10:05:00,52.07,52.16,52.05,52.16,7600.0,52.07,52.16,52.05,52.16,7600.0
2013-12-20 10:10:00,52.16,52.18,52.15,52.18,3800.0,52.16,52.18,52.15,52.18,3800.0
2013-12-20 10:15:00,52.18,52.24,52.17,52.22,5000.0,52.18,52.24,52.17,52.22,5000.0
2013-12-20 10:20:00,52.22,52.22,52.17,52.17,3400.0,52.22,52.22,52.17,52.17,3400.0
2013-12-20 10:25:00,52.2,52.24,52.16,52.19,2600.0,52.2,52.24,52.16,52.19,2600.0
2013-12-20 10:30:00,52.17,52.24,52.17,52.23,2200.0,52.17,52.24,52.17,52.23,2200.0
2013-12-20 10:35:00,52.25,52.3,52.24,52.28,9600.0,52.25,52.3,52.24,52.28,9600.0
2013-12-20 10:40:00,52.3,52.31,52.28,52.28,3200.0,52.3,52.31,52.28,52.28,3200.0
2013-12-20 10:45:00,52.28,52.37,52.28,52.35,7000.0,52.28,52.37,52.28,52.35,7000.0
2013-12-20 10:50:00,52.31,52.35,52.29,52.29,3800.0,52.31,52.35,52.29,52.29,3800.0
2013-12-20 10:55:00,52.34,52.35,52.33,52.35,4400.0,52.34,52.35,52.33,52.35,4400.0
2013-12-20 11:00:00,52.35,52.4,52.33,52.36,7600.0,52.35,52.4,52.33,52.36,7600.0
2013-12-20 11:05:00,52.42,52.47,52.42,52.45,12800.0,52.42,52.47,52.42,52.45,12800.0
2013-12-20 11:10:00,52.43,52.44,52.35,52.39,5800.0,52.43,52.44,52.35,52.39,5800.0
2013-12-20 11:15:00,52.39,52.45,52.37,52.39,2400.0,52.39,52.45,52.37,52.39,2400.0
2013-12-20 11:20:00,52.38,52.44,52.38,52.44,5600.0,52.38,52.44,52.38,52.44,5600.0
2013-12-20 11:25:00,52.46,52.49,52.44,52.45,5400.0,52.46,52.49,52.44,52.45,5400.0
2013-12-20 11:30:00,52.46,52.5,52.37,52.4,11000.0,52.46,52.5,52.37,52.4,11000.0
2013-12-20 11:35:00,52.41,52.49,52.41,52.49,4000.0,52.41,52.49,52.41,52.49,4000.0
2013-12-20 11:40:00,52.51,52.6,52.51,52.58,5200.0,52.51,52.6,52.51,52.58,5200.0
2013-12-20 11:45:00,52.56,52.56,52.51,52.56,5000.0,52.56,52.56,52.51,52.56,5000.0
2013-12-20 11:50:00,52.52,52.52,52.5,52.51,3400.0,52.52,52.52,52.5,52.51,3400.0
2013-12-20 11:55:00,52.51,52.56,52.5,52.5,5000.0,52.51,52.56,52.5,52.5,5000.0
2013-12-20 12:00:00,52.49,52.52,52.44,52.47,7600.0,52.49,52.52,52.44,52.47,7600.0
2013-12-20 12:05:00,52.48,52.54,52.48,52.52,2600.0,52.48,52.54,52.48,52.52,2600.0
2013-12-20 12:10:00,52.49,52.55,52.49,52.49,1000.0,52.49,52.55,52.49,52.49,1000.0
2013-12-20 12:15:00,52.49,52.54,52.46,52.5,8000.0,52.49,52.54,52.46,52.5,8000.0
2013-12-20 12:20:00,52.51,52.52,52.46,52.47,4000.0,52.51,52.52,52.46,52.47,4000.0
2013-12-20 12:25:00,52.51,52.6,52.48,52.57,8200.0,52.51,52.6,52.48,52.57,8200.0
2013-12-20 12:30:00,52.59,52.59,52.52,52.53,6200.0,52.59,52.59,52.52,52.53,6200.0
2013-12-20 12:35:00,52.53,52.53,52.48,52.48,2400.0,52.53,52.53,52.48,52.48,2400.0
2013-12-20 12:40:00,52.49,52.56,52.44,52.56,24400.0,52.49,52.56,52.44,52.56,24400.0
2013-12-20 12:45:00,52.51,52.51,52.44,52.49,2800.0,52.51,52.51,52.44,52.49,2800.0
2013-12-20 12:50:00,52.46,52.47,52.39,52.4,5000.0,52.46,52.47,52.39,52.4,5000.0
2013-12-20 12:55:00,52.39,52.47,52.36,52.37,9200.0,52.39,52.47,52.36,52.37,9200.0
2013-12-20 13:00:00,52.37,52.4,52.35,52.35,2200.0,52.37,52.4,52.35,52.35,2200.0
2013-12-20 13:05:00,52.38,52.4,52.36,52.4,6800.0,52.38,52.4,52.36,52.4,6800.0
2013-12-20 13:10:00,52.4,52.4,52.33,52.35,6600.0,52.4,52.4,52.33,52.35,6600.0
2013-12-20 13:15:00,52.37,52.4,52.32,52.36,5000.0,52.37,52.4,52.32,52.36,5000.0
2013-12-20 13:20:00,52.38,52.38,52.33,52.38,4000.0,52.38,52.38,52.33,52.38,4000.0
2013-12-20 13:25:00,52.38,52.46,52.35,52.39,8800.0,52.38,52.46,52.35,52.39,8800.0
2013-12-20 13:30:00,52.44,52.44,52.4,52.41,1800.0,52.44,52.44,52.4,52.41,1800.0
2013-12-20 13:35:00,52.39,52.4,52.27,52.38,10600.0,52.39,52.4,52.27,52.38,10600.0
2013-12-20 13:40:00,52.39,52.43,52.27,52.27,9600.0,52.39,52.43,52.27,52.27,9600.0
2013-12-20 13:45:00,52.28,52.33,52.28,52.33,4000.0,52.28,52.33,52.28,52.33,4000.0
2013-12-20 13:50:00,52.4,52.4,52.35,52.35,3800.0,52.4,52.4,52.35,52.35,3800.0
2013-12-20 13:55:00,52.34,52.45,52.34,52.45,3800.0,52.34,52.45,52.34,52.45,3800.0
2013-12-20 14:00:00,52.41,52.46,52.38,52.39,7800.0,52.41,52.46,52.38,52.39,7800.0
2013-12-20 14:05:00,52.38,52.38,52.38,52.38,400.0,52.38,52.38,52.38,52.38,400.0
2013-12-20 14:10:00,52.42,52.47,52.41,52.41,8200.0,52.42,52.47,52.41,52.41,8200.0
2013-12-20 14:15:00,52.41,52.42,52.4,52.41,4800.0,52.41,52.42,52.4,52.41,4800.0
2013-12-20 14:20:00,52.41,52.46,52.41,52.44,3800.0,52.41,52.46,52.41,52.44,3800.0
2013-12-20 14:25:00,52.43,52.47,52.43,52.46,4400.0,52.43,52.47,52.43,52.46,4400.0
2013-12-20 14:30:00,52.47,52.49,52.44,52.49,4200.0,52.47,52.49,52.44,52.49,4200.0
2013-12-20 14:35:00,52.47,52.56,52.38,52.56,24400.0,52.47,52.56,52.38,52.56,24400.0
2013-12-20 14:40:00,52.53,52.63,52.52,52.53,32600.0,52.53,52.63,52.52,52.53,32600.0
2013-12-20 14:45:00,52.56,52.56,52.49,52.49,8400.0,52.56,52.56,52.49,52.49,8400.0
2013-12-20 14:50:00,52.49,52.49,52.41,52.41,7000.0,52.49,52.49,52.41,52.41,7000.0
2013-12-20 14:55:00,52.42,52.54,52.38,52.54,32800.0,52.42,52.54,52.38,52.54,32800.0
2013-12-20 15:00:00,52.54,52.6,52.52,52.6,29800.0,52.54,52.6,52.52,52.6,29800.0
2013-12-20 15:05:00,52.63,52.76,52.63,52.74,28200.0,52.63,52.76,52.63,52.74,28200.0
2013-12-20 15:10:00,52.75,52.9,52.75,52.9,30200.0,52.75,52.9,52.75,52.9,30200.0
2013-12-20 15:15:00,52.9,52.98,52.88,52.93,29200.0,52.9,52.98,52.88,52.93,29200.0
2013-12-20 15:20:00,52.94,52.98,52.87,52.96,35400.0,52.94,52.98,52.87,52.96,35400.0
2013-12-20 15:25:00,52.96,53.01,52.95,52.98,34400.0,52.96,53.01,52.95,52.98,34400.0
2013-12-20 15:30:00,52.98,52.99,52.89,52.92,26600.0,52.98,52.99,52.89,52.92,26600.0
2013-12-20 15:35:00,52.94,53.0,52.93,52.98,31000.0,52.94,53.0,52.93,52.98,31000.0
2013-12-20 15:40:00,52.99,53.07,52.98,53.04,44000.0,52.99,53.07,52.98,53.04,44000.0
2013-12-20 15:45:00,53.02,53.07,52.97,53.02,47200.0,53.02,53.07,52.97,53.02,47200.0
2013-12-20 15:50:00,53.02,53.02,52.67,52.67,150200.0,53.02,53.02,52.67,52.67,150200.0
2013-12-20 15:55:00,52.69,52.72,52.5,52.66,184000.0,52.69,52.72,52.5,52.66,184000.0
2013-12-23 09:30:00,52.88,53.35,52.13,52.43,9000.0,52.88,53.35,52.13,52.43,9000.0
2013-12-23 09:35:00,52.67,52.67,52.45,52.65,2800.0,52.67,52.67,52.45,52.65,2800.0
2013-12-23 09:40:00,52.51,52.67,52.49,52.49,7200.0,52.51,52.67,52.49,52.49,7200.0
2013-12-23 09:45:00,52.55,52.57,52.49,52.49,2400.0,52.55,52.57,52.49,52.49,2400.0
2013-12-23 09:50:00,52.35,52.47,52.24,52.25,5000.0,52.35,52.47,52.24,52.25,5000.0
2013-12-23 09:55:00,52.35,52.35,52.22,52.22,6200.0,52.35,52.35,52.22,52.22,6200.0
2013-12-23 10:00:00,52.32,52.5,52.32,52.47,6200.0,52.32,52.5,52.32,52.47,6200.0
2013-12-23 10:05:00,52.45,52.56,52.43,52.55,1200.0,52.45,52.56,52.43,52.55,1200.0
2013-12-23 10:10:00,52.47,52.56,52.47,52.56,1600.0,52.47,52.56,52.47,52.56,1600.0
2013-12-23 10:15:00,52.58,52.59,52.49,52.49,3000.0,52.58,52.59,52.49,52.49,3000.0
2013-12-23 10:20:00,52.49,52.49,52.44,52.49,6400.0,52.49,52.49,52.44,52.49,6400.0
2013-12-23 10:25:00,52.49,52.57,52.48,52.49,3400.0,52.49,52.57,52.48,52.49,3400.0
2013-12-23 10:30:00,52.49,52.49,52.43,52.43,3200.0,52.49,52.49,52.43,52.43,3200.0
2013-12-23 10:35:00,52.41,52.47,52.38,52.38,4400.0,52.41,52.47,52.38,52.38,4400.0
2013-12-23 10:40:00,52.43,52.46,52.38,52.44,5400.0,52.43,52.46,52.38,52.44,5400.0
2013-12-23 10:45:00,52.46,52.49,52.44,52.49,3800.0,52.46,52.49,52.44,52.49,3800.0
2013-12-23 10:50:00,52.43,52.47,52.43,52.46,2000.0,52.43,52.47,52.43,52.46,2000.0
2013-12-23 10:55:00,52.49,52.5,52.42,52.44,4000.0,52.49,52.5,52.42,52.44,4000.0
2013-12-23 11:00:00,52.46,52.52,52.45,52.52,5400.0,52.46,52.52,52.45,52.52,5400.0
2013-12-23 11:05:00,52.52,52.63,52.49,52.63,6800.0,52.52,52.63,52.49,52.63,6800.0
2013-12-23 11:10:00,52.59,52.63,52.5,52.51,6200.0,52.59,52.63,52.5,52.51,6200.0
2013-12-23 11:15:00,52.57,52.57,52.49,52.51,3000.0,52.57,52.57,52.49,52.51,3000.0
2013-12-23 11:20:00,52.44,52.5,52.38,52.44,10000.0,52.44,52.5,52.38,52.44,10000.0
2013-12-23 11:25:00,52.44,52.49,52.42,52.45,2200.0,52.44,52.49,52.42,52.45,2200.0
2013-12-23 11:30:00,52.46,52.5,52.46,52.47,2800.0,52.46,52.5,52.46,52.47,2800.0
2013-12-23 11:35:00,52.47,52.51,52.46,52.46,4600.0,52.47,52.51,52.46,52.46,4600.0
2013-12-23 11:40:00,52.48,52.53,52.48,52.53,3200.0,52.48,52.53,52.48,52.53,3200.0
2013-12-23 11:45:00,52.54,52.54,52.46,52.48,7400.0,52.54,52.54,52.46,52.48,7400.0
2013-12-23 11:50:00,52.49,52.54,52.44,52.52,4800.0,52.49,52.54,52.44,52.52,4800.0
2013-12-23 11:55:00,52.47,52.52,52.45,52.47,2200.0,52.47,52.52,52.45,52.47,2200.0
2013-12-23 12:00:00,52.49,52.49,52.42,52.45,2800.0,52.49,52.49,52.42,52.45,2800.0
2013-12-23 12:05:00,52.46,52.46,52.42,52.45,4200.0,52.46,52.46,52.42,52.45,4200.0
2013-12-23 12:10:00,52.51,52.51,52.43,52.43,4000.0,52.51,52.51,52.43,52.43,4000.0
2013-12-23 12:15:00,52.48,52.57,52.48,52.57,6400.0,52.48,52.57,52.48,52.57,6400.0
2013-12-23 12:20:00,52.54,52.56,52.49,52.49,4800.0,52.54,52.56,52.49,52.49,4800.0
2013-12-23 12:25:00,52.52,52.59,52.49,52.58,6800.0,52.52,52.59,52.49,52.58,6800.0
2013-12-23 12:30:00,52.57,52.62,52.54,52.58,9800.0,52.57,52.62,52.54,52.58,9800.0
2013-12-23 12:35:00,52.55,52.6,52.52,52.6,6800.0,52.55,52.6,52.52,52.6,6800.0
2013-12-23 12:40:00,52.55,52.58,52.54,52.55,4200.0,52.55,52.58,52.54,52.55,4200.0
2013-12-23 12:45:00,52.55,52.57,52.52,52.57,2800.0,52.55,52.57,52.52,52.57,2800.0
2013-12-23 12:50:00,52.58,52.6,52.54,52.6,7200.0,52.58,52.6,52.54,52.6,7200.0
2013-12-23 12:55:00,52.6,52.6,52.57,52.57,3200.0,52.6,52.6,52.57,52.57,3200.0
2013-12-23 13:00:00,52.53,52.58,52.53,52.55,3200.0,52.53,52.58,52.53,52.55,3200.0
2013-12-23 13:05:00,52.56,52.6,52.55,52.55,2800.0,52.56,52.6,52.55,52.55,2800.0
2013-12-23 13:10:00,52.55,52.59,52.55,52.59,6600.0,52.55,52.59,52.55,52.59,6600.0
2013-12-23 13:15:00,52.59,52.59,52.56,52.56,5200.0,52.59,52.59,52.56,52.56,5200.0
2013-12-23 13:20:00,52.58,52.6,52.58,52.6,4800.0,52.58,52.6,52.58,52.6,4800.0
2013-12-23 13:25:00,52.6,52.69,52.58,52.65,5000.0,52.6,52.69,52.58,52.65,5000.0
2013-12-23 13:30:00,52.67,52.67,52.63,52.63,4600.0,52.67,52.67,52.63,52.63,4600.0
2013-12-23 13:35:00,52.63,52.66,52.62,52.63,8000.0,52.63,52.66,52.62,52.63,8000.0
2013-12-23 13:40:00,52.63,52.65,52.58,52.58,8000.0,52.63,52.65,52.58,52.58,8000.0
2013-12-23 13:45:00,52.56,52.57,52.51,52.57,4600.0,52.56,52.57,52.51,52.57,4600.0
2013-12-23 13:50:00,52.59,52.59,52.51,52.52,4400.0,52.59,52.59,52.51,52.52,4400.0
2013-12-23 13:55:00,52.53,52.64,52.53,52.63,6800.0,52.53,52.64,52.53,52.63,6800.0
2013-12-23 14:00:00,52.6,52.63,52.57,52.57,2600.0,52.6,52.63,52.57,52.57,2600.0
2013-12-23 14:05:00,52.59,52.62,52.52,52.58,19400.0,52.59,52.62,52.52,52.58,19400.0
2013-12-23 14:10:00,52.59,52.67,52.59,52.64,28600.0,52.59,52.67,52.59,52.64,28600.0
2013-12-23 14:15:00,52.65,52.73,52.65,52.7,4000.0,52.65,52.73,52.65,52.7,4000.0
2013-12-23 14:20:00,52.71,52.71,52.65,52.67,3800.0,52.71,52.71,52.65,52.67,3800.0
2013-12-23 14:25:00,52.66,52.72,52.66,52.69,6000.0,52.66,52.72,52.66,52.69,6000.0
2013-12-23 14:30:00,52.65,52.69,52.65,52.66,1800.0,52.65,52.69,52.65,52.66,1800.0
2013-12-23 14:35:00,52.69,52.7,52.66,52.67,5200.0,52.69,52.7,52.66,52.67,5200.0
2013-12-23 14:40:00,52.7,52.7,52.62,52.66,2800.0,52.7,52.7,52.62,52.66,2800.0
2013-12-23 14:45:00,52.63,52.67,52.63,52.63,7000.0,52.63,52.67,52.63,52.63,7000.0
2013-12-23 14:50:00,52.62,52.62,52.59,52.6,7600.0,52.62,52.62,52.59,52.6,7600.0
2013-12-23 14:55:00,52.6,52.63,52.51,52.53,13600.0,52.6,52.63,52.51,52.53,13600.0
2013-12-23 15:00:00,52.53,52.6,52.52,52.6,38000.0,52.53,52.6,52.52,52.6,38000.0
2013-12-23 15:05:00,52.56,52.6,52.52,52.55,11400.0,52.56,52.6,52.52,52.55,11400.0
2013-12-23 15:10:00,52.55,52.6,52.53,52.58,21400.0,52.55,52.6,52.53,52.58,21400.0
2013-12-23 15:15:00,52.58,52.6,52.55,52.6,8000.0,52.58,52.6,52.55,52.6,8000.0
2013-12-23 15:20:00,52.58,52.65,52.57,52.64,7800.0,52.58,52.65,52.57,52.64,7800.0
2013-12-23 15:25:00,52.64,52.68,52.64,52.67,4800.0,52.64,52.68,52.64,52.67,4800.0
2013-12-23 15:30:00,52.67,52.7,52.65,52.65,6600.0,52.67,52.7,52.65,52.65,6600.0
2013-12-23 15:35:00,52.65,52.67,52.64,52.64,7600.0,52.65,52.67,52.64,52.64,7600.0
2013-12-23 15:40:00,52.65,52.66,52.63,52.65,10800.0,52.65,52.66,52.63,52.65,10800.0
2013-12-23 15:45:00,52.65,52.65,52.57,52.58,12200.0,52.65,52.65,52.57,52.58,12200.0
2013-12-23 15:50:00,52.57,52.68,52.56,52.68,17600.0,52.57,52.68,52.56,52.68,17600.0
2013-12-23 15:55:00,52.66,52.72,52.63,52.71,42800.0,52.66,52.72,52.63,52.71,42800.0
2013-12-24 09:30:00,52.6,52.8,52.1,52.79,4800.0,52.6,52.8,52.1,52.79,4800.0
2013-12-24 09:35:00,52.81,52.81,52.81,52.81,200.0,52.81,52.81,52.81,52.81,200.0
2013-12-24 09:40:00,52.69,52.96,52.57,52.96,4000.0,52.69,52.96,52.57,52.96,4000.0
2013-12-24 09:45:00,53.07,53.15,52.97,53.08,4400.0,53.07,53.15,52.97,53.08,4400.0
2013-12-24 09:50:00,53.13,53.2,53.13,53.2,2000.0,53.13,53.2,53.13,53.2,2000.0
2013-12-24 09:55:00,53.13,53.19,53.09,53.19,2200.0,53.13,53.19,53.09,53.19,2200.0
2013-12-24 10:00:00,53.17,53.17,52.87,52.94,9400.0,53.17,53.17,52.87,52.94,9400.0
2013-12-24 10:05:00,52.82,52.92,52.82,52.91,800.0,52.82,52.92,52.82,52.91,800.0
2013-12-24 10:10:00,52.87,52.89,52.85,52.87,2600.0,52.87,52.89,52.85,52.87,2600.0
2013-12-24 10:15:00,52.92,52.92,52.92,52.92,200.0,52.92,52.92,52.92,52.92,200.0
2013-12-24 10:20:00,52.82,52.87,52.82,52.84,10200.0,52.82,52.87,52.82,52.84,10200.0
2013-12-24 10:25:00,52.84,52.84,52.8,52.8,800.0,52.84,52.84,52.8,52.8,800.0
2013-12-24 10:30:00,52.85,52.94,52.84,52.93,3800.0,52.85,52.94,52.84,52.93,3800.0
2013-12-24 10:35:00,52.93,53.04,52.93,52.98,2200.0,52.93,53.04,52.93,52.98,2200.0
2013-12-24 10:40:00,53.04,53.04,52.97,52.97,6400.0,53.04,53.04,52.97,52.97,6400.0
2013-12-24 10:45:00,52.96,52.98,52.82,52.82,5800.0,52.96,52.98,52.82,52.82,5800.0
2013-12-24 10:50:00,52.85,53.07,52.81,53.02,36400.0,52.85,53.07,52.81,53.02,36400.0
2013-12-24 10:55:00,53.02,53.08,53.02,53.02,2000.0,53.02,53.08,53.02,53.02,2000.0
2013-12-24 11:00:00,53.02,53.09,53.02,53.09,6400.0,53.02,53.09,53.02,53.09,6400.0
2013-12-24 11:05:00,53.09,53.09,53.09,53.09,400.0,53.09,53.09,53.09,53.09,400.0
2013-12-24 11:10:00,53.07,53.09,53.06,53.07,2000.0,53.07,53.09,53.06,53.07,2000.0
2013-12-24 11:15:00,53.08,53.09,53.07,53.09,10000.0,53.08,53.09,53.07,53.09,10000.0
2013-12-24 11:20:00,53.09,53.1,53.02,53.09,4800.0,53.09,53.1,53.02,53.09,4800.0
2013-12-24 11:25:00,53.06,53.12,53.05,53.05,2600.0,53.06,53.12,53.05,53.05,2600.0
2013-12-24 11:30:00,53.12,53.12,53.06,53.08,2600.0,53.12,53.12,53.06,53.08,2600.0
2013-12-24 11:35:00,53.08,53.22,53.08,53.16,19000.0,53.08,53.22,53.08,53.16,19000.0
2013-12-24 11:40:00,53.15,53.16,53.09,53.09,4000.0,53.15,53.16,53.09,53.09,4000.0
2013-12-24 11:45:00,53.06,53.07,53.05,53.06,3000.0,53.06,53.07,53.05,53.06,3000.0
2013-12-24 11:50:00,53.02,53.03,52.98,52.98,1200.0,53.02,53.03,52.98,52.98,1200.0
2013-12-24 11:55:00,53.01,53.18,53.01,53.18,2600.0,53.01,53.18,53.01,53.18,2600.0
2013-12-24 12:00:00,53.13,53.13,53.1,53.1,600.0,53.13,53.13,53.1,53.1,600.0
2013-12-24 12:05:00,53.13,53.14,53.1,53.1,3400.0,53.13,53.14,53.1,53.1,3400.0
2013-12-24 12:10:00,53.11,53.11,53.02,53.07,6000.0,53.11,53.11,53.02,53.07,6000.0
2013-12-24 12:15:00,53.07,53.07,52.99,53.01,1600.0,53.07,53.07,52.99,53.01,1600.0
2013-12-24 12:20:00,53.05,53.05,53.02,53.02,2200.0,53.05,53.05,53.02,53.02,2200.0
2013-12-24 12:25:00,53.02,53.1,53.0,53.09,5400.0,53.02,53.1,53.0,53.09,5400.0
2013-12-24 12:30:00,53.09,53.09,53.06,53.09,5800.0,53.09,53.09,53.06,53.09,5800.0
2013-12-24 12:35:00,53.08,53.08,53.03,53.07,5200.0,53.08,53.08,53.03,53.07,5200.0
2013-12-24 12:40:00,53.05,53.08,53.01,53.01,3000.0,53.05,53.08,53.01,53.01,3000.0
2013-12-24 12:45:00,53.01,53.12,53.01,53.04,7600.0,53.01,53.12,53.01,53.04,7600.0
2013-12-24 12:50:00,53.03,53.05,52.95,52.96,9000.0,53.03,53.05,52.95,52.96,9000.0
2013-12-24 12:55:00,52.95,53.07,52.94,53.07,13600.0,52.95,53.07,52.94,53.07,13600.0
2013-12-26 09:30:00,53.08,53.75,52.38,53.18,2600.0,53.08,53.75,52.38,53.18,2600.0
2013-12-26 09:35:00,53.33,53.33,53.07,53.07,1200.0,53.33,53.33,53.07,53.07,1200.0
2013-12-26 09:40:00,53.09,53.09,52.87,53.06,1600.0,53.09,53.09,52.87,53.06,1600.0
2013-12-26 09:45:00,53.02,53.17,52.99,53.09,7600.0,53.02,53.17,52.99,53.09,7600.0
2013-12-26 09:50:00,53.06,53.18,53.01,53.18,5200.0,53.06,53.18,53.01,53.18,5200.0
2013-12-26 09:55:00,53.26,53.26,53.11,53.22,5600.0,53.26,53.26,53.11,53.22,5600.0
2013-12-26 10:00:00,53.23,53.33,53.23,53.24,1400.0,53.23,53.33,53.23,53.24,1400.0
2013-12-26 10:05:00,53.11,53.21,53.11,53.18,5000.0,53.11,53.21,53.11,53.18,5000.0
2013-12-26 10:10:00,53.2,53.2,53.09,53.17,1600.0,53.2,53.2,53.09,53.17,1600.0
2013-12-26 10:15:00,53.17,53.22,53.05,53.21,10800.0,53.17,53.22,53.05,53.21,10800.0
2013-12-26 10:20:00,53.19,53.22,53.18,53.2,1800.0,53.19,53.22,53.18,53.2,1800.0
2013-12-26 10:25:00,53.2,53.2,53.11,53.11,3200.0,53.2,53.2,53.11,53.11,3200.0
2013-12-26 10:30:00,53.16,53.16,53.08,53.09,2400.0,53.16,53.16,53.08,53.09,2400.0
2013-12-26 10:35:00,53.09,53.1,53.01,53.07,1800.0,53.09,53.1,53.01,53.07,1800.0
2013-12-26 10:40:00,53.08,53.08,53.01,53.05,9000.0,53.08,53.08,53.01,53.05,9000.0
2013-12-26 10:45:00,53.05,53.05,52.92,52.94,6800.0,53.05,53.05,52.92,52.94,6800.0
2013-12-26 10:50:00,53.0,53.03,53.0,53.02,19200.0,53.0,53.03,53.0,53.02,19200.0
2013-12-26 10:55:00,53.02,53.1,53.01,53.1,5200.0,53.02,53.1,53.01,53.1,5200.0
2013-12-26 11:00:00,53.12,53.12,53.04,53.09,1400.0,53.12,53.12,53.04,53.09,1400.0
2013-12-26 11:05:00,53.07,53.09,53.07,53.09,2000.0,53.07,53.09,53.07,53.09,2000.0
2013-12-26 11:10:00,53.07,53.07,53.0,53.01,2600.0,53.07,53.07,53.0,53.01,2600.0
2013-12-26 11:15:00,53.01,53.01,53.01,53.01,200.0,53.01,53.01,53.01,53.01,200.0
2013-12-26 11:20:00,53.01,53.01,52.93,52.94,2400.0,53.01,53.01,52.93,52.94,2400.0
2013-12-26 11:25:00,52.95,52.96,52.9,52.92,3400.0,52.95,52.96,52.9,52.92,3400.0
2013-12-26 11:30:00,52.97,53.06,52.94,52.96,3800.0,52.97,53.06,52.94,52.96,3800.0
2013-12-26 11:35:00,53.03,53.03,52.97,53.01,1800.0,53.03,53.03,52.97,53.01,1800.0
2013-12-26 11:40:00,53.01,53.02,52.97,52.99,2800.0,53.01,53.02,52.97,52.99,2800.0
2013-12-26 11:45:00,52.97,52.99,52.88,52.89,1600.0,52.97,52.99,52.88,52.89,1600.0
2013-12-26 11:50:00,52.91,53.1,52.85,53.0,2200.0,52.91,53.1,52.85,53.0,2200.0
2013-12-26 11:55:00,53.0,53.0,52.95,53.0,1400.0,53.0,53.0,52.95,53.0,1400.0
2013-12-26 12:00:00,52.95,52.99,52.92,52.95,1600.0,52.95,52.99,52.92,52.95,1600.0
2013-12-26 12:05:00,52.95,52.95,52.95,52.95,600.0,52.95,52.95,52.95,52.95,600.0
2013-12-26 12:10:00,52.95,52.95,52.87,52.92,3600.0,52.95,52.95,52.87,52.92,3600.0
2013-12-26 12:15:00,52.92,52.92,52.83,52.85,3800.0,52.92,52.92,52.83,52.85,3800.0
2013-12-26 12:20:00,52.85,52.93,52.85,52.89,4400.0,52.85,52.93,52.85,52.89,4400.0
2013-12-26 12:25:00,52.85,52.94,52.85,52.94,3200.0,52.85,52.94,52.85,52.94,3200.0
2013-12-26 12:30:00,53.03,53.03,52.85,52.85,800.0,53.03,53.03,52.85,52.85,800.0
2013-12-26 12:35:00,53.01,53.02,52.9,52.91,2800.0,53.01,53.02,52.9,52.91,2800.0
2013-12-26 12:40:00,52.88,52.99,52.88,52.97,1000.0,52.88,52.99,52.88,52.97,1000.0
2013-12-26 12:45:00,52.91,53.12,52.91,52.95,30000.0,52.91,53.12,52.91,52.95,30000.0
2013-12-26 12:50:00,52.92,52.98,52.88,52.88,17800.0,52.92,52.98,52.88,52.88,17800.0
2013-12-26 12:55:00,52.94,52.94,52.85,52.88,1000.0,52.94,52.94,52.85,52.88,1000.0
2013-12-26 13:00:00,52.96,52.99,52.93,52.93,1000.0,52.96,52.99,52.93,52.93,1000.0
2013-12-26 13:05:00,52.94,52.99,52.93,52.93,2000.0,52.94,52.99,52.93,52.93,2000.0
2013-12-26 13:10:00,52.93,52.93,52.93,52.93,400.0,52.93,52.93,52.93,52.93,400.0
2013-12-26 13:15:00,52.93,52.95,52.86,52.91,30400.0,52.93,52.95,52.86,52.91,30400.0
2013-12-26 13:20:00,52.97,52.97,52.97,52.97,200.0,52.97,52.97,52.97,52.97,200.0
2013-12-26 13:25:00,52.95,52.95,52.9,52.9,2400.0,52.95,52.95,52.9,52.9,2400.0
2013-12-26 13:30:00,52.91,52.98,52.89,52.9,3800.0,52.91,52.98,52.89,52.9,3800.0
2013-12-26 13:35:00,52.95,52.95,52.88,52.88,1000.0,52.95,52.95,52.88,52.88,1000.0
2013-12-26 13:40:00,52.88,52.96,52.83,52.83,800.0,52.88,52.96,52.83,52.83,800.0
2013-12-26 13:45:00,52.82,52.84,52.82,52.84,400.0,52.82,52.84,52.82,52.84,400.0
2013-12-26 13:50:00,52.89,52.95,52.84,52.94,2800.0,52.89,52.95,52.84,52.94,2800.0
2013-12-26 13:55:00,52.96,52.99,52.93,52.97,4800.0,52.96,52.99,52.93,52.97,4800.0
2013-12-26 14:00:00,53.02,53.02,52.99,53.02,12400.0,53.02,53.02,52.99,53.02,12400.0
2013-12-26 14:05:00,52.98,53.02,52.98,52.99,11200.0,52.98,53.02,52.98,52.99,11200.0
2013-12-26 14:10:00,52.99,52.99,52.91,52.91,6600.0,52.99,52.99,52.91,52.91,6600.0
2013-12-26 14:15:00,52.91,52.91,52.85,52.85,1200.0,52.91,52.91,52.85,52.85,1200.0
2013-12-26 14:20:00,52.91,52.91,52.91,52.91,200.0,52.91,52.91,52.91,52.91,200.0
2013-12-26 14:25:00,52.85,52.86,52.85,52.86,400.0,52.85,52.86,52.85,52.86,400.0
2013-12-26 14:30:00,52.92,52.94,52.85,52.91,49600.0,52.92,52.94,52.85,52.91,49600.0
2013-12-26 14:35:00,52.91,52.99,52.91,52.99,6800.0,52.91,52.99,52.91,52.99,6800.0
2013-12-26 14:40:00,52.95,52.99,52.95,52.99,800.0,52.95,52.99,52.95,52.99,800.0
2013-12-26 14:45:00,52.97,52.98,52.84,52.86,8800.0,52.97,52.98,52.84,52.86,8800.0
2013-12-26 14:50:00,52.86,52.91,52.85,52.85,4200.0,52.86,52.91,52.85,52.85,4200.0
2013-12-26 14:55:00,52.86,52.94,52.85,52.91,8000.0,52.86,52.94,52.85,52.91,8000.0
2013-12-26 15:00:00,52.91,52.96,52.9,52.93,4000.0,52.91,52.96,52.9,52.93,4000.0
2013-12-26 15:05:00,52.96,52.96,52.91,52.91,4000.0,52.96,52.96,52.91,52.91,4000.0
2013-12-26 15:10:00,52.91,52.92,52.84,52.9,58000.0,52.91,52.92,52.84,52.9,58000.0
2013-12-26 15:15:00,52.92,52.95,52.85,52.95,31000.0,52.92,52.95,52.85,52.95,31000.0
2013-12-26 15:20:00,52.93,52.97,52.93,52.95,4800.0,52.93,52.97,52.93,52.95,4800.0
2013-12-26 15:25:00,52.94,52.94,52.91,52.93,3000.0,52.94,52.94,52.91,52.93,3000.0
2013-12-26 15:30:00,52.96,52.96,52.91,52.93,7000.0,52.96,52.96,52.91,52.93,7000.0
2013-12-26 15:35:00,52.93,52.94,52.92,52.92,6400.0,52.93,52.94,52.92,52.92,6400.0
2013-12-26 15:40:00,52.92,52.93,52.88,52.88,8200.0,52.92,52.93,52.88,52.88,8200.0
2013-12-26 15:45:00,52.88,52.93,52.88,52.88,13000.0,52.88,52.93,52.88,52.88,13000.0
2013-12-26 15:50:00,52.88,52.89,52.85,52.87,12400.0,52.88,52.89,52.85,52.87,12400.0
2013-12-26 15:55:00,52.87,52.88,52.84,52.88,26000.0,52.87,52.88,52.84,52.88,26000.0
2013-12-27 09:30:00,53.01,53.01,53.01,53.01,1600.0,53.01,53.01,53.01,53.01,1600.0
2013-12-27 09:35:00,53.01,53.01,53.01,53.01,0.0,53.01,53.01,53.01,53.01,0.0
2013-12-27 09:40:00,53.3,53.35,53.3,53.35,400.0,53.3,53.35,53.3,53.35,400.0
2013-12-27 09:45:00,52.8,53.13,52.8,53.01,1600.0,52.8,53.13,52.8,53.01,1600.0
2013-12-27 09:50:00,53.12,53.12,53.02,53.04,1800.0,53.12,53.12,53.02,53.04,1800.0
2013-12-27 09:55:00,53.04,53.11,53.02,53.07,1600.0,53.04,53.11,53.02,53.07,1600.0
2013-12-27 10:00:00,53.01,53.1,53.0,53.06,5000.0,53.01,53.1,53.0,53.06,5000.0
2013-12-27 10:05:00,53.05,53.05,53.02,53.02,1000.0,53.05,53.05,53.02,53.02,1000.0
2013-12-27 10:10:00,52.99,53.01,52.91,52.91,1400.0,52.99,53.01,52.91,52.91,1400.0
2013-12-27 10:15:00,52.92,53.05,52.85,53.05,21600.0,52.92,53.05,52.85,53.05,21600.0
2013-12-27 10:20:00,53.05,53.16,52.99,53.0,38600.0,53.05,53.16,52.99,53.0,38600.0
2013-12-27 10:25:00,52.99,53.01,52.88,52.88,3000.0,52.99,53.01,52.88,52.88,3000.0
2013-12-27 10:30:00,52.88,52.93,52.88,52.93,2800.0,52.88,52.93,52.88,52.93,2800.0
2013-12-27 10:35:00,53.02,53.04,52.93,52.94,3200.0,53.02,53.04,52.93,52.94,3200.0
2013-12-27 10:40:00,52.99,53.02,52.92,53.02,2000.0,52.99,53.02,52.92,53.02,2000.0
2013-12-27 10:45:00,53.02,53.06,53.01,53.04,3400.0,53.02,53.06,53.01,53.04,3400.0
2013-12-27 10:50:00,53.05,53.21,53.03,53.11,4000.0,53.05,53.21,53.03,53.11,4000.0
2013-12-27 10:55:00,53.07,53.24,53.07,53.09,2200.0,53.07,53.24,53.07,53.09,2200.0
2013-12-27 11:00:00,53.12,53.29,53.06,53.19,6000.0,53.12,53.29,53.06,53.19,6000.0
2013-12-27 11:05:00,53.24,53.24,53.19,53.19,1000.0,53.24,53.24,53.19,53.19,1000.0
2013-12-27 11:10:00,53.18,53.2,53.07,53.2,7200.0,53.18,53.2,53.07,53.2,7200.0
2013-12-27 11:15:00,53.2,53.21,53.13,53.13,2400.0,53.2,53.21,53.13,53.13,2400.0
2013-12-27 11:20:00,53.13,53.23,53.09,53.09,3000.0,53.13,53.23,53.09,53.09,3000.0
2013-12-27 11:25:00,53.16,53.18,53.08,53.1,5600.0,53.16,53.18,53.08,53.1,5600.0
2013-12-27 11:30:00,53.15,53.15,53.1,53.1,1000.0,53.15,53.15,53.1,53.1,1000.0
2013-12-27 11:35:00,53.2,53.2,53.13,53.13,2000.0,53.2,53.2,53.13,53.13,2000.0
2013-12-27 11:40:00,53.17,53.17,53.1,53.17,1200.0,53.17,53.17,53.1,53.17,1200.0
2013-12-27 11:45:00,53.1,53.16,53.1,53.12,1800.0,53.1,53.16,53.1,53.12,1800.0
2013-12-27 11:50:00,53.11,53.11,53.09,53.09,3400.0,53.11,53.11,53.09,53.09,3400.0
2013-12-27 11:55:00,53.13,53.13,53.02,53.02,1000.0,53.13,53.13,53.02,53.02,1000.0
2013-12-27 12:00:00,53.09,53.09,52.99,53.04,2800.0,53.09,53.09,52.99,53.04,2800.0
2013-12-27 12:05:00,53.02,53.02,53.02,53.02,200.0,53.02,53.02,53.02,53.02,200.0
2013-12-27 12:10:00,53.02,53.07,53.02,53.02,600.0,53.02,53.07,53.02,53.02,600.0
2013-12-27 12:15:00,53.07,53.07,53.02,53.02,2400.0,53.07,53.07,53.02,53.02,2400.0
2013-12-27 12:20:00,53.02,53.02,53.02,53.02,0.0,53.02,53.02,53.02,53.02,0.0
2013-12-27 12:25:00,53.02,53.02,53.02,53.02,0.0,53.02,53.02,53.02,53.02,0.0
2013-12-27 12:30:00,53.05,53.07,53.04,53.04,2400.0,53.05,53.07,53.04,53.04,2400.0
2013-12-27 12:35:00,53.02,53.06,53.01,53.01,1000.0,53.02,53.06,53.01,53.01,1000.0
2013-12-27 12:40:00,53.08,53.08,53.08,53.08,200.0,53.08,53.08,53.08,53.08,200.0
2013-12-27 12:45:00,53.01,53.04,53.0,53.04,2800.0,53.01,53.04,53.0,53.04,2800.0
2013-12-27 12:50:00,52.98,53.04,52.98,52.98,2200.0,52.98,53.04,52.98,52.98,2200.0
2013-12-27 12:55:00,52.99,52.99,52.94,52.99,3200.0,52.99,52.99,52.94,52.99,3200.0
2013-12-27 13:00:00,52.99,52.99,52.99,52.99,0.0,52.99,52.99,52.99,52.99,0.0
2013-12-27 13:05:00,52.99,52.99,52.97,52.97,1400.0,52.99,52.99,52.97,52.97,1400.0
2013-12-27 13:10:00,52.99,53.19,52.99,53.12,20800.0,52.99,53.19,52.99,53.12,20800.0
2013-12-27 13:15:00,53.12,53.16,53.12,53.16,5200.0,53.12,53.16,53.12,53.16,5200.0
2013-12-27 13:20:00,53.16,53.17,53.16,53.16,800.0,53.16,53.17,53.16,53.16,800.0
2013-12-27 13:25:00,53.16,53.23,53.16,53.2,8000.0,53.16,53.23,53.16,53.2,8000.0
2013-12-27 13:30:00,53.15,53.19,53.15,53.19,400.0,53.15,53.19,53.15,53.19,400.0
2013-12-27 13:35:00,53.16,53.18,53.16,53.16,4200.0,53.16,53.18,53.16,53.16,4200.0
2013-12-27 13:40:00,53.16,53.16,53.16,53.16,0.0,53.16,53.16,53.16,53.16,0.0
2013-12-27 13:45:00,53.15,53.16,53.13,53.15,8200.0,53.15,53.16,53.13,53.15,8200.0
2013-12-27 13:50:00,53.16,53.16,53.16,53.16,1800.0,53.16,53.16,53.16,53.16,1800.0
2013-12-27 13:55:00,53.17,53.21,53.17,53.2,5200.0,53.17,53.21,53.17,53.2,5200.0
2013-12-27 14:00:00,53.21,53.21,53.21,53.21,600.0,53.21,53.21,53.21,53.21,600.0
2013-12-27 14:05:00,53.19,53.19,53.19,53.19,200.0,53.19,53.19,53.19,53.19,200.0
2013-12-27 14:10:00,53.19,53.26,53.19,53.25,4600.0,53.19,53.26,53.19,53.25,4600.0
2013-12-27 14:15:00,53.24,53.33,53.22,53.33,6200.0,53.24,53.33,53.22,53.33,6200.0
2013-12-27 14:20:00,53.28,53.35,53.28,53.35,5200.0,53.28,53.35,53.28,53.35,5200.0
2013-12-27 14:25:00,53.35,53.52,53.35,53.52,31200.0,53.35,53.52,53.35,53.52,31200.0
2013-12-27 14:30:00,53.51,53.51,53.42,53.42,9400.0,53.51,53.51,53.42,53.42,9400.0
2013-12-27 14:35:00,53.43,53.43,53.32,53.32,6000.0,53.43,53.43,53.32,53.32,6000.0
2013-12-27 14:40:00,53.32,53.49,53.3,53.45,21400.0,53.32,53.49,53.3,53.45,21400.0
2013-12-27 14:45:00,53.49,53.49,53.39,53.42,16000.0,53.49,53.49,53.39,53.42,16000.0
2013-12-27 14:50:00,53.38,53.43,53.37,53.37,1000.0,53.38,53.43,53.37,53.37,1000.0
2013-12-27 14:55:00,53.4,53.49,53.37,53.47,42000.0,53.4,53.49,53.37,53.47,42000.0
2013-12-27 15:00:00,53.48,53.51,53.47,53.51,17400.0,53.48,53.51,53.47,53.51,17400.0
2013-12-27 15:05:00,53.49,53.52,53.49,53.52,3000.0,53.49,53.52,53.49,53.52,3000.0
2013-12-27 15:10:00,53.52,53.52,53.49,53.49,5600.0,53.52,53.52,53.49,53.49,5600.0
2013-12-27 15:15:00,53.49,53.53,53.48,53.53,21000.0,53.49,53.53,53.48,53.53,21000.0
2013-12-27 15:20:00,53.49,53.52,53.48,53.52,3400.0,53.49,53.52,53.48,53.52,3400.0
2013-12-27 15:25:00,53.51,53.52,53.49,53.51,5800.0,53.51,53.52,53.49,53.51,5800.0
2013-12-27 15:30:00,53.51,53.51,53.47,53.47,13200.0,53.51,53.51,53.47,53.47,13200.0
2013-12-27 15:35:00,53.47,53.47,53.43,53.43,5800.0,53.47,53.47,53.43,53.43,5800.0
2013-12-27 15:40:00,53.42,53.45,53.42,53.45,8600.0,53.42,53.45,53.42,53.45,8600.0
2013-12-27 15:45:00,53.45,53.46,53.45,53.45,6800.0,53.45,53.46,53.45,53.45,6800.0
2013-12-27 15:50:00,53.45,53.46,53.43,53.43,8000.0,53.45,53.46,53.43,53.43,8000.0
2013-12-27 15:55:00,53.43,53.44,53.36,53.38,31800.0,53.43,53.44,53.36,53.38,31800.0
2013-12-30 09:30:00,50.38,53.74,50.38,52.96,3600.0,50.38,53.74,50.38,52.96,3600.0
2013-12-30 09:35:00,53.04,53.45,53.04,53.08,3200.0,53.04,53.45,53.04,53.08,3200.0
2013-12-30 09:40:00,53.08,53.31,53.06,53.11,4600.0,53.08,53.31,53.06,53.11,4600.0
2013-12-30 09:45:00,53.12,53.12,52.8,52.8,2000.0,53.12,53.12,52.8,52.8,2000.0
2013-12-30 09:50:00,52.91,52.97,52.91,52.97,1800.0,52.91,52.97,52.91,52.97,1800.0
2013-12-30 09:55:00,53.02,53.02,52.94,52.96,3000.0,53.02,53.02,52.94,52.96,3000.0
2013-12-30 10:00:00,52.95,53.03,52.95,53.03,4400.0,52.95,53.03,52.95,53.03,4400.0
2013-12-30 10:05:00,53.14,53.14,53.08,53.09,3000.0,53.14,53.14,53.08,53.09,3000.0
2013-12-30 10:10:00,53.13,53.16,53.05,53.1,3600.0,53.13,53.16,53.05,53.1,3600.0
2013-12-30 10:15:00,53.05,53.06,53.05,53.05,1200.0,53.05,53.06,53.05,53.05,1200.0
2013-12-30 10:20:00,53.07,53.16,53.05,53.16,3800.0,53.07,53.16,53.05,53.16,3800.0
2013-12-30 10:25:00,53.13,53.13,52.96,53.01,17400.0,53.13,53.13,52.96,53.01,17400.0
2013-12-30 10:30:00,53.01,53.17,52.99,53.12,15400.0,53.01,53.17,52.99,53.12,15400.0
2013-12-30 10:35:00,53.12,53.15,53.12,53.12,2400.0,53.12,53.15,53.12,53.12,2400.0
2013-12-30 10:40:00,53.17,53.17,53.17,53.17,1000.0,53.17,53.17,53.17,53.17,1000.0
2013-12-30 10:45:00,53.18,53.18,53.1,53.1,2000.0,53.18,53.18,53.1,53.1,2000.0
2013-12-30 10:50:00,53.17,53.2,53.1,53.2,5000.0,53.17,53.2,53.1,53.2,5000.0
2013-12-30 10:55:00,53.17,53.18,53.12,53.13,1200.0,53.17,53.18,53.12,53.13,1200.0
2013-12-30 11:00:00,53.18,53.22,53.14,53.14,1000.0,53.18,53.22,53.14,53.14,1000.0
2013-12-30 11:05:00,53.16,53.24,53.16,53.24,8400.0,53.16,53.24,53.16,53.24,8400.0
2013-12-30 11:10:00,53.25,53.26,53.22,53.22,2800.0,53.25,53.26,53.22,53.22,2800.0
2013-12-30 11:15:00,53.25,53.31,53.24,53.31,2200.0,53.25,53.31,53.24,53.31,2200.0
2013-12-30 11:20:00,53.31,53.31,53.24,53.29,7400.0,53.31,53.31,53.24,53.29,7400.0
2013-12-30 11:25:00,53.29,53.3,53.26,53.29,3000.0,53.29,53.3,53.26,53.29,3000.0
2013-12-30 11:30:00,53.3,53.33,53.27,53.32,4000.0,53.3,53.33,53.27,53.32,4000.0
2013-12-30 11:35:00,53.27,53.29,53.24,53.26,2600.0,53.27,53.29,53.24,53.26,2600.0
2013-12-30 11:40:00,53.27,53.27,53.22,53.24,7200.0,53.27,53.27,53.22,53.24,7200.0
2013-12-30 11:45:00,53.29,53.48,53.24,53.3,7000.0,53.29,53.48,53.24,53.3,7000.0
2013-12-30 11:50:00,53.29,53.35,53.29,53.29,600.0,53.29,53.35,53.29,53.29,600.0
2013-12-30 11:55:00,53.32,53.35,53.25,53.25,7200.0,53.32,53.35,53.25,53.25,7200.0
2013-12-30 12:00:00,53.27,53.29,53.25,53.26,2800.0,53.27,53.29,53.25,53.26,2800.0
2013-12-30 12:05:00,53.27,53.29,53.25,53.26,4000.0,53.27,53.29,53.25,53.26,4000.0
2013-12-30 12:10:00,53.27,53.3,53.26,53.29,6800.0,53.27,53.3,53.26,53.29,6800.0
2013-12-30 12:15:00,53.31,53.31,53.28,53.31,5800.0,53.31,53.31,53.28,53.31,5800.0
2013-12-30 12:20:00,53.31,53.31,53.3,53.3,1400.0,53.31,53.31,53.3,53.3,1400.0
2013-12-30 12:25:00,53.32,53.33,53.25,53.25,5600.0,53.32,53.33,53.25,53.25,5600.0
2013-12-30 12:30:00,53.26,53.37,53.26,53.31,6000.0,53.26,53.37,53.26,53.31,6000.0
2013-12-30 12:35:00,53.35,53.35,53.31,53.31,800.0,53.35,53.35,53.31,53.31,800.0
2013-12-30 12:40:00,53.32,53.37,53.31,53.32,2600.0,53.32,53.37,53.31,53.32,2600.0
2013-12-30 12:45:00,53.31,53.36,53.3,53.36,12200.0,53.31,53.36,53.3,53.36,12200.0
2013-12-30 12:50:00,53.36,53.38,53.34,53.38,600.0,53.36,53.38,53.34,53.38,600.0
2013-12-30 12:55:00,53.34,53.34,53.32,53.32,2600.0,53.34,53.34,53.32,53.32,2600.0
2013-12-30 13:00:00,53.32,53.32,53.28,53.3,5600.0,53.32,53.32,53.28,53.3,5600.0
2013-12-30 13:05:00,53.34,53.34,53.3,53.32,800.0,53.34,53.34,53.3,53.32,800.0
2013-12-30 13:10:00,53.31,53.32,53.29,53.29,1200.0,53.31,53.32,53.29,53.29,1200.0
2013-12-30 13:15:00,53.3,53.37,53.29,53.37,9800.0,53.3,53.37,53.29,53.37,9800.0
2013-12-30 13:20:00,53.35,53.37,53.33,53.36,4000.0,53.35,53.37,53.33,53.36,4000.0
2013-12-30 13:25:00,53.38,53.39,53.32,53.32,9600.0,53.38,53.39,53.32,53.32,9600.0
2013-12-30 13:30:00,53.36,53.36,53.33,53.33,2000.0,53.36,53.36,53.33,53.33,2000.0
2013-12-30 13:35:00,53.33,53.34,53.32,53.32,2400.0,53.33,53.34,53.32,53.32,2400.0
2013-12-30 13:40:00,53.32,53.35,53.31,53.31,41000.0,53.32,53.35,53.31,53.31,41000.0
2013-12-30 13:45:00,53.31,53.34,53.31,53.32,3200.0,53.31,53.34,53.31,53.32,3200.0
2013-12-30 13:50:00,53.34,53.34,53.29,53.29,2600.0,53.34,53.34,53.29,53.29,2600.0
2013-12-30 13:55:00,53.3,53.35,53.29,53.3,3400.0,53.3,53.35,53.29,53.3,3400.0
2013-12-30 14:00:00,53.3,53.3,53.29,53.3,1000.0,53.3,53.3,53.29,53.3,1000.0
2013-12-30 14:05:00,53.28,53.35,53.27,53.32,6800.0,53.28,53.35,53.27,53.32,6800.0
2013-12-30 14:10:00,53.35,53.35,53.31,53.32,5400.0,53.35,53.35,53.31,53.32,5400.0
2013-12-30 14:15:00,53.35,53.35,53.32,53.34,1000.0,53.35,53.35,53.32,53.34,1000.0
2013-12-30 14:20:00,53.32,53.32,53.31,53.32,3400.0,53.32,53.32,53.31,53.32,3400.0
2013-12-30 14:25:00,53.32,53.35,53.32,53.34,3000.0,53.32,53.35,53.32,53.34,3000.0
2013-12-30 14:30:00,53.35,53.35,53.32,53.35,3000.0,53.35,53.35,53.32,53.35,3000.0
2013-12-30 14:35:00,53.35,53.37,53.34,53.34,3800.0,53.35,53.37,53.34,53.34,3800.0
2013-12-30 14:40:00,53.37,53.43,53.35,53.4,5400.0,53.37,53.43,53.35,53.4,5400.0
2013-12-30 14:45:00,53.42,53.43,53.39,53.43,1400.0,53.42,53.43,53.39,53.43,1400.0
2013-12-30 14:50:00,53.42,53.42,53.38,53.38,5000.0,53.42,53.42,53.38,53.38,5000.0
2013-12-30 14:55:00,53.41,53.43,53.4,53.4,5400.0,53.41,53.43,53.4,53.4,5400.0
2013-12-30 15:00:00,53.4,53.42,53.37,53.39,2600.0,53.4,53.42,53.37,53.39,2600.0
2013-12-30 15:05:00,53.41,53.42,53.38,53.38,4800.0,53.41,53.42,53.38,53.38,4800.0
2013-12-30 15:10:00,53.38,53.41,53.36,53.4,12800.0,53.38,53.41,53.36,53.4,12800.0
2013-12-30 15:15:00,53.39,53.44,53.38,53.42,4400.0,53.39,53.44,53.38,53.42,4400.0
2013-12-30 15:20:00,53.42,53.46,53.35,53.35,19200.0,53.42,53.46,53.35,53.35,19200.0
2013-12-30 15:25:00,53.33,53.35,53.33,53.33,2800.0,53.33,53.35,53.33,53.33,2800.0
2013-12-30 15:30:00,53.33,53.37,53.33,53.35,6400.0,53.33,53.37,53.33,53.35,6400.0
2013-12-30 15:35:00,53.35,53.35,53.29,53.29,3000.0,53.35,53.35,53.29,53.29,3000.0
2013-12-30 15:40:00,53.31,53.32,53.26,53.26,6600.0,53.31,53.32,53.26,53.26,6600.0
2013-12-30 15:45:00,53.26,53.34,53.26,53.32,11400.0,53.26,53.34,53.26,53.32,11400.0
2013-12-30 15:50:00,53.32,53.35,53.31,53.32,9000.0,53.32,53.35,53.31,53.32,9000.0
2013-12-30 15:55:00,53.34,53.37,53.3,53.35,37000.0,53.34,53.37,53.3,53.35,37000.0
2013-12-31 09:30:00,53.59,53.59,52.78,53.16,5200.0,53.59,53.59,52.78,53.16,5200.0
2013-12-31 09:35:00,53.09,53.26,53.09,53.1,2400.0,53.09,53.26,53.09,53.1,2400.0
2013-12-31 09:40:00,53.1,53.2,53.1,53.19,600.0,53.1,53.2,53.1,53.19,600.0
2013-12-31 09:45:00,53.19,53.19,53.02,53.02,4600.0,53.19,53.19,53.02,53.02,4600.0
2013-12-31 09:50:00,53.02,53.21,53.01,53.08,3600.0,53.02,53.21,53.01,53.08,3600.0
2013-12-31 09:55:00,53.1,53.31,53.1,53.3,2200.0,53.1,53.31,53.1,53.3,2200.0
2013-12-31 10:00:00,53.3,53.31,53.25,53.25,1800.0,53.3,53.31,53.25,53.25,1800.0
2013-12-31 10:05:00,53.25,53.26,53.21,53.21,3200.0,53.25,53.26,53.21,53.21,3200.0
2013-12-31 10:10:00,53.21,53.21,53.09,53.16,2800.0,53.21,53.21,53.09,53.16,2800.0
2013-12-31 10:15:00,53.18,53.18,53.1,53.16,2200.0,53.18,53.18,53.1,53.16,2200.0
2013-12-31 10:20:00,53.16,53.16,53.1,53.12,3200.0,53.16,53.16,53.1,53.12,3200.0
2013-12-31 10:25:00,53.15,53.15,53.12,53.13,2000.0,53.15,53.15,53.12,53.13,2000.0
2013-12-31 10:30:00,53.16,53.17,53.12,53.12,1600.0,53.16,53.17,53.12,53.12,1600.0
2013-12-31 10:35:00,53.14,53.14,53.08,53.13,2200.0,53.14,53.14,53.08,53.13,2200.0
2013-12-31 10:40:00,53.09,53.09,53.06,53.07,3400.0,53.09,53.09,53.06,53.07,3400.0
2013-12-31 10:45:00,53.07,53.21,53.06,53.1,4200.0,53.07,53.21,53.06,53.1,4200.0
2013-12-31 10:50:00,53.1,53.1,53.08,53.08,400.0,53.1,53.1,53.08,53.08,400.0
2013-12-31 10:55:00,53.08,53.1,53.03,53.1,3200.0,53.08,53.1,53.03,53.1,3200.0
2013-12-31 11:00:00,53.1,53.18,53.1,53.17,3400.0,53.1,53.18,53.1,53.17,3400.0
2013-12-31 11:05:00,53.14,53.17,53.09,53.11,3000.0,53.14,53.17,53.09,53.11,3000.0
2013-12-31 11:10:00,53.14,53.15,53.11,53.11,1000.0,53.14,53.15,53.11,53.11,1000.0
2013-12-31 11:15:00,53.15,53.15,53.09,53.12,3400.0,53.15,53.15,53.09,53.12,3400.0
2013-12-31 11:20:00,53.12,53.13,53.08,53.13,5200.0,53.12,53.13,53.08,53.13,5200.0
2013-12-31 11:25:00,53.13,53.16,53.1,53.1,2200.0,53.13,53.16,53.1,53.1,2200.0
2013-12-31 11:30:00,53.1,53.1,53.05,53.05,2000.0,53.1,53.1,53.05,53.05,2000.0
2013-12-31 11:35:00,53.07,53.07,53.02,53.02,7000.0,53.07,53.07,53.02,53.02,7000.0
2013-12-31 11:40:00,53.02,53.03,52.99,53.01,4600.0,53.02,53.03,52.99,53.01,4600.0
2013-12-31 11:45:00,53.01,53.01,52.97,52.97,2400.0,53.01,53.01,52.97,52.97,2400.0
2013-12-31 11:50:00,52.96,53.03,52.96,53.01,6000.0,52.96,53.03,52.96,53.01,6000.0
2013-12-31 11:55:00,53.01,53.06,53.0,53.06,3400.0,53.01,53.06,53.0,53.06,3400.0
2013-12-31 12:00:00,53.02,53.09,53.02,53.06,2600.0,53.02,53.09,53.02,53.06,2600.0
2013-12-31 12:05:00,53.09,53.09,53.04,53.09,2600.0,53.09,53.09,53.04,53.09,2600.0
2013-12-31 12:10:00,53.1,53.17,53.08,53.17,3000.0,53.1,53.17,53.08,53.17,3000.0
2013-12-31 12:15:00,53.18,53.19,53.17,53.19,1800.0,53.18,53.19,53.17,53.19,1800.0
2013-12-31 12:20:00,53.16,53.16,53.1,53.14,2000.0,53.16,53.16,53.1,53.14,2000.0
2013-12-31 12:25:00,53.13,53.14,53.12,53.14,1000.0,53.13,53.14,53.12,53.14,1000.0
2013-12-31 12:30:00,53.13,53.18,53.13,53.16,2000.0,53.13,53.18,53.13,53.16,2000.0
2013-12-31 12:35:00,53.16,53.2,53.1,53.14,3000.0,53.16,53.2,53.1,53.14,3000.0
2013-12-31 12:40:00,53.12,53.16,53.07,53.09,3600.0,53.12,53.16,53.07,53.09,3600.0
2013-12-31 12:45:00,53.13,53.13,53.13,53.13,2200.0,53.13,53.13,53.13,53.13,2200.0
2013-12-31 12:50:00,53.13,53.13,53.1,53.1,2400.0,53.13,53.13,53.1,53.1,2400.0
2013-12-31 12:55:00,53.12,53.12,53.08,53.11,1800.0,53.12,53.12,53.08,53.11,1800.0
2013-12-31 13:00:00,53.11,53.12,53.09,53.1,4000.0,53.11,53.12,53.09,53.1,4000.0
2013-12-31 13:05:00,53.1,53.13,53.08,53.1,1400.0,53.1,53.13,53.08,53.1,1400.0
2013-12-31 13:10:00,53.1,53.1,53.1,53.1,0.0,53.1,53.1,53.1,53.1,0.0
2013-12-31 13:15:00,53.12,53.12,53.08,53.12,3000.0,53.12,53.12,53.08,53.12,3000.0
2013-12-31 13:20:00,53.12,53.12,53.09,53.12,1800.0,53.12,53.12,53.09,53.12,1800.0
2013-12-31 13:25:00,53.1,53.12,53.09,53.1,6200.0,53.1,53.12,53.09,53.1,6200.0
2013-12-31 13:30:00,53.08,53.1,53.08,53.1,3400.0,53.08,53.1,53.08,53.1,3400.0
2013-12-31 13:35:00,53.1,53.1,53.09,53.1,1600.0,53.1,53.1,53.09,53.1,1600.0
2013-12-31 13:40:00,53.08,53.09,53.04,53.07,4400.0,53.08,53.09,53.04,53.07,4400.0
2013-12-31 13:45:00,53.06,53.09,53.04,53.07,2000.0,53.06,53.09,53.04,53.07,2000.0
2013-12-31 13:50:00,53.08,53.1,53.05,53.06,4400.0,53.08,53.1,53.05,53.06,4400.0
2013-12-31 13:55:00,53.06,53.06,53.02,53.04,4200.0,53.06,53.06,53.02,53.04,4200.0
2013-12-31 14:00:00,53.04,53.06,53.03,53.04,2800.0,53.04,53.06,53.03,53.04,2800.0
2013-12-31 14:05:00,53.04,53.04,53.01,53.01,2000.0,53.04,53.04,53.01,53.01,2000.0
2013-12-31 14:10:00,52.99,53.09,52.94,53.08,51400.0,52.99,53.09,52.94,53.08,51400.0
2013-12-31 14:15:00,53.08,53.08,53.03,53.07,1600.0,53.08,53.08,53.03,53.07,1600.0
2013-12-31 14:20:00,53.03,53.05,52.91,52.96,38600.0,53.03,53.05,52.91,52.96,38600.0
2013-12-31 14:25:00,52.97,53.1,52.92,53.02,63400.0,52.97,53.1,52.92,53.02,63400.0
2013-12-31 14:30:00,53.0,53.02,52.96,53.01,1600.0,53.0,53.02,52.96,53.01,1600.0
2013-12-31 14:35:00,52.99,52.99,52.88,52.9,26800.0,52.99,52.99,52.88,52.9,26800.0
2013-12-31 14:40:00,52.93,52.97,52.89,52.9,21800.0,52.93,52.97,52.89,52.9,21800.0
2013-12-31 14:45:00,52.9,52.99,52.88,52.99,3000.0,52.9,52.99,52.88,52.99,3000.0
2013-12-31 14:50:00,52.99,53.1,52.89,52.93,92800.0,52.99,53.1,52.89,52.93,92800.0
2013-12-31 14:55:00,52.93,53.04,52.9,52.99,80600.0,52.93,53.04,52.9,52.99,80600.0
2013-12-31 15:00:00,53.05,53.1,53.05,53.08,3400.0,53.05,53.1,53.05,53.08,3400.0
2013-12-31 15:05:00,53.1,53.1,53.08,53.08,6000.0,53.1,53.1,53.08,53.08,6000.0
2013-12-31 15:10:00,53.08,53.1,53.08,53.1,3400.0,53.08,53.1,53.08,53.1,3400.0
2013-12-31 15:15:00,53.09,53.18,53.09,53.16,11800.0,53.09,53.18,53.09,53.16,11800.0
2013-12-31 15:20:00,53.17,53.26,53.13,53.15,9600.0,53.17,53.26,53.13,53.15,9600.0
2013-12-31 15:25:00,53.14,53.23,53.05,53.17,74000.0,53.14,53.23,53.05,53.17,74000.0
2013-12-31 15:30:00,53.18,53.23,53.17,53.22,8800.0,53.18,53.23,53.17,53.22,8800.0
2013-12-31 15:35:00,53.2,53.32,53.13,53.26,65600.0,53.2,53.32,53.13,53.26,65600.0
2013-12-31 15:40:00,53.25,53.27,53.2,53.25,11800.0,53.25,53.27,53.2,53.25,11800.0
2013-12-31 15:45:00,53.22,53.27,53.2,53.26,11400.0,53.22,53.27,53.2,53.26,11400.0
2013-12-31 15:50:00,53.23,53.23,53.17,53.19,19200.0,53.23,53.23,53.17,53.19,19200.0
2013-12-31 15:55:00,53.17,53.21,53.12,53.2,31200.0,53.17,53.21,53.12,53.2,31200.0
2014-01-02 09:30:00,52.99,53.74,52.59,53.1,12400.0,52.99,53.74,52.59,53.1,12400.0
2014-01-02 09:35:00,53.1,53.28,52.77,52.77,7400.0,53.1,53.28,52.77,52.77,7400.0
2014-01-02 09:40:00,52.72,52.82,52.67,52.68,2600.0,52.72,52.82,52.67,52.68,2600.0
2014-01-02 09:45:00,52.72,53.02,52.72,52.86,9400.0,52.72,53.02,52.72,52.86,9400.0
2014-01-02 09:50:00,52.75,52.81,52.62,52.62,3600.0,52.75,52.81,52.62,52.62,3600.0
2014-01-02 09:55:00,52.71,52.74,52.58,52.58,4600.0,52.71,52.74,52.58,52.58,4600.0
2014-01-02 10:00:00,52.68,52.83,52.58,52.83,11800.0,52.68,52.83,52.58,52.83,11800.0
2014-01-02 10:05:00,52.62,52.71,52.54,52.57,4800.0,52.62,52.71,52.54,52.57,4800.0
2014-01-02 10:10:00,52.6,52.77,52.6,52.71,1200.0,52.6,52.77,52.6,52.71,1200.0
2014-01-02 10:15:00,52.71,52.74,52.63,52.63,5000.0,52.71,52.74,52.63,52.63,5000.0
2014-01-02 10:20:00,52.66,52.68,52.65,52.65,1600.0,52.66,52.68,52.65,52.65,1600.0
2014-01-02 10:25:00,52.62,52.71,52.6,52.67,5800.0,52.62,52.71,52.6,52.67,5800.0
2014-01-02 10:30:00,52.85,52.85,52.72,52.78,2400.0,52.85,52.85,52.72,52.78,2400.0
2014-01-02 10:35:00,52.78,52.87,52.77,52.87,1600.0,52.78,52.87,52.77,52.87,1600.0
2014-01-02 10:40:00,52.98,52.98,52.84,52.84,6200.0,52.98,52.98,52.84,52.84,6200.0
2014-01-02 10:45:00,52.84,52.84,52.71,52.71,1000.0,52.84,52.84,52.71,52.71,1000.0
2014-01-02 10:50:00,52.72,52.74,52.67,52.74,1800.0,52.72,52.74,52.67,52.74,1800.0
2014-01-02 10:55:00,52.68,52.74,52.53,52.56,44800.0,52.68,52.74,52.53,52.56,44800.0
2014-01-02 11:00:00,52.58,52.58,52.45,52.51,5200.0,52.58,52.58,52.45,52.51,5200.0
2014-01-02 11:05:00,52.46,52.61,52.46,52.55,3400.0,52.46,52.61,52.46,52.55,3400.0
2014-01-02 11:10:00,52.55,52.59,52.5,52.5,5800.0,52.55,52.59,52.5,52.5,5800.0
2014-01-02 11:15:00,52.51,52.59,52.51,52.55,5200.0,52.51,52.59,52.51,52.55,5200.0
2014-01-02 11:20:00,52.58,52.71,52.58,52.65,4400.0,52.58,52.71,52.58,52.65,4400.0
2014-01-02 11:25:00,52.57,52.63,52.52,52.57,3400.0,52.57,52.63,52.52,52.57,3400.0
2014-01-02 11:30:00,52.57,52.67,52.51,52.67,38000.0,52.57,52.67,52.51,52.67,38000.0
2014-01-02 11:35:00,52.67,52.8,52.58,52.58,67600.0,52.67,52.8,52.58,52.58,67600.0
2014-01-02 11:40:00,52.69,52.72,52.67,52.72,3200.0,52.69,52.72,52.67,52.72,3200.0
2014-01-02 11:45:00,52.75,52.81,52.69,52.69,2600.0,52.75,52.81,52.69,52.69,2600.0
2014-01-02 11:50:00,52.73,52.73,52.55,52.6,35400.0,52.73,52.73,52.55,52.6,35400.0
2014-01-02 11:55:00,52.61,52.71,52.54,52.7,77400.0,52.61,52.71,52.54,52.7,77400.0
2014-01-02 12:00:00,52.81,52.81,52.66,52.74,800.0,52.81,52.81,52.66,52.74,800.0
2014-01-02 12:05:00,52.85,52.85,52.74,52.77,2200.0,52.85,52.85,52.74,52.77,2200.0
2014-01-02 12:10:00,52.7,52.84,52.67,52.78,5400.0,52.7,52.84,52.67,52.78,5400.0
2014-01-02 12:15:00,52.82,52.82,52.71,52.74,3600.0,52.82,52.82,52.71,52.74,3600.0
2014-01-02 12:20:00,52.72,52.72,52.69,52.72,2000.0,52.72,52.72,52.69,52.72,2000.0
2014-01-02 12:25:00,52.71,52.77,52.6,52.69,60600.0,52.71,52.77,52.6,52.69,60600.0
2014-01-02 12:30:00,52.7,52.84,52.66,52.71,44200.0,52.7,52.84,52.66,52.71,44200.0
2014-01-02 12:35:00,52.7,52.74,52.65,52.65,23600.0,52.7,52.74,52.65,52.65,23600.0
2014-01-02 12:40:00,52.65,52.69,52.56,52.56,3400.0,52.65,52.69,52.56,52.56,3400.0
2014-01-02 12:45:00,52.59,52.59,52.55,52.56,600.0,52.59,52.59,52.55,52.56,600.0
2014-01-02 12:50:00,52.6,52.63,52.51,52.58,5000.0,52.6,52.63,52.51,52.58,5000.0
2014-01-02 12:55:00,52.62,52.62,52.51,52.62,2600.0,52.62,52.62,52.51,52.62,2600.0
2014-01-02 13:00:00,52.57,52.57,52.52,52.54,1800.0,52.57,52.57,52.52,52.54,1800.0
2014-01-02 13:05:00,52.54,52.54,52.35,52.44,9400.0,52.54,52.54,52.35,52.44,9400.0
2014-01-02 13:10:00,52.54,52.58,52.49,52.49,3000.0,52.54,52.58,52.49,52.49,3000.0
2014-01-02 13:15:00,52.52,52.52,52.35,52.35,4600.0,52.52,52.52,52.35,52.35,4600.0
2014-01-02 13:20:00,52.38,52.4,52.37,52.4,4000.0,52.38,52.4,52.37,52.4,4000.0
2014-01-02 13:25:00,52.45,52.55,52.45,52.47,1000.0,52.45,52.55,52.45,52.47,1000.0
2014-01-02 13:30:00,52.47,52.47,52.38,52.4,5000.0,52.47,52.47,52.38,52.4,5000.0
2014-01-02 13:35:00,52.38,52.41,52.38,52.41,600.0,52.38,52.41,52.38,52.41,600.0
2014-01-02 13:40:00,52.42,52.49,52.41,52.49,5000.0,52.42,52.49,52.41,52.49,5000.0
2014-01-02 13:45:00,52.46,52.59,52.37,52.46,4200.0,52.46,52.59,52.37,52.46,4200.0
2014-01-02 13:50:00,52.44,52.55,52.43,52.45,3000.0,52.44,52.55,52.43,52.45,3000.0
2014-01-02 13:55:00,52.46,52.63,52.46,52.49,3800.0,52.46,52.63,52.46,52.49,3800.0
2014-01-02 14:00:00,52.6,52.6,52.56,52.59,2000.0,52.6,52.6,52.56,52.59,2000.0
2014-01-02 14:05:00,52.59,52.67,52.54,52.56,7200.0,52.59,52.67,52.54,52.56,7200.0
2014-01-02 14:10:00,52.61,52.61,52.51,52.51,2400.0,52.61,52.61,52.51,52.51,2400.0
2014-01-02 14:15:00,52.56,52.56,52.38,52.39,50000.0,52.56,52.56,52.38,52.39,50000.0
2014-01-02 14:20:00,52.41,52.51,52.34,52.37,7800.0,52.41,52.51,52.34,52.37,7800.0
2014-01-02 14:25:00,52.37,52.37,52.25,52.25,2200.0,52.37,52.37,52.25,52.25,2200.0
2014-01-02 14:30:00,52.32,52.45,52.27,52.45,3600.0,52.32,52.45,52.27,52.45,3600.0
2014-01-02 14:35:00,52.4,52.46,52.33,52.38,15200.0,52.4,52.46,52.33,52.38,15200.0
2014-01-02 14:40:00,52.47,52.47,52.42,52.45,2200.0,52.47,52.47,52.42,52.45,2200.0
2014-01-02 14:45:00,52.43,52.52,52.43,52.52,4600.0,52.43,52.52,52.43,52.52,4600.0
2014-01-02 14:50:00,52.51,52.54,52.44,52.46,5800.0,52.51,52.54,52.44,52.46,5800.0
2014-01-02 14:55:00,52.52,52.57,52.38,52.44,25000.0,52.52,52.57,52.38,52.44,25000.0
2014-01-02 15:00:00,52.42,52.45,52.41,52.45,8200.0,52.42,52.45,52.41,52.45,8200.0
2014-01-02 15:05:00,52.45,52.49,52.41,52.49,6200.0,52.45,52.49,52.41,52.49,6200.0
2014-01-02 15:10:00,52.49,52.53,52.49,52.49,5800.0,52.49,52.53,52.49,52.49,5800.0
2014-01-02 15:15:00,52.49,52.53,52.4,52.45,92000.0,52.49,52.53,52.4,52.45,92000.0
2014-01-02 15:20:00,52.48,52.52,52.47,52.51,8400.0,52.48,52.52,52.47,52.51,8400.0
2014-01-02 15:25:00,52.51,52.52,52.48,52.49,12400.0,52.51,52.52,52.48,52.49,12400.0
2014-01-02 15:30:00,52.49,52.49,52.43,52.46,15200.0,52.49,52.49,52.43,52.46,15200.0
2014-01-02 15:35:00,52.46,52.51,52.44,52.44,11400.0,52.46,52.51,52.44,52.44,11400.0
2014-01-02 15:40:00,52.43,52.51,52.43,52.51,7000.0,52.43,52.51,52.43,52.51,7000.0
2014-01-02 15:45:00,52.51,52.6,52.5,52.56,20800.0,52.51,52.6,52.5,52.56,20800.0
2014-01-02 15:50:00,52.56,52.58,52.5,52.58,17200.0,52.56,52.58,52.5,52.58,17200.0
2014-01-02 15:55:00,52.58,52.59,52.51,52.51,39200.0,52.58,52.59,52.51,52.51,39200.0
2014-01-03 09:30:00,52.8,53.15,51.81,52.98,7200.0,52.8,53.15,51.81,52.98,7200.0
2014-01-03 09:35:00,52.58,52.93,52.58,52.93,400.0,52.58,52.93,52.58,52.93,400.0
2014-01-03 09:40:00,52.95,52.95,52.63,52.63,800.0,52.95,52.95,52.63,52.63,800.0
2014-01-03 09:45:00,52.72,52.96,52.72,52.96,2000.0,52.72,52.96,52.72,52.96,2000.0
2014-01-03 09:50:00,53.03,53.05,52.95,53.05,3200.0,53.03,53.05,52.95,53.05,3200.0
2014-01-03 09:55:00,53.02,53.07,52.96,53.07,7000.0,53.02,53.07,52.96,53.07,7000.0
2014-01-03 10:00:00,52.97,53.15,52.96,53.15,4000.0,52.97,53.15,52.96,53.15,4000.0
2014-01-03 10:05:00,53.16,53.16,53.07,53.13,1400.0,53.16,53.16,53.07,53.13,1400.0
2014-01-03 10:10:00,53.06,53.08,52.96,53.02,5000.0,53.06,53.08,52.96,53.02,5000.0
2014-01-03 10:15:00,53.02,53.1,52.98,53.02,7800.0,53.02,53.1,52.98,53.02,7800.0
2014-01-03 10:20:00,53.06,53.06,53.04,53.04,1400.0,53.06,53.06,53.04,53.04,1400.0
2014-01-03 10:25:00,53.06,53.07,52.99,53.07,3000.0,53.06,53.07,52.99,53.07,3000.0
2014-01-03 10:30:00,53.07,53.07,53.02,53.02,2400.0,53.07,53.07,53.02,53.02,2400.0
2014-01-03 10:35:00,53.02,53.05,52.99,53.05,1600.0,53.02,53.05,52.99,53.05,1600.0
2014-01-03 10:40:00,53.05,53.06,53.0,53.02,5800.0,53.05,53.06,53.0,53.02,5800.0
2014-01-03 10:45:00,53.02,53.02,52.97,52.99,4800.0,53.02,53.02,52.97,52.99,4800.0
2014-01-03 10:50:00,52.99,53.0,52.91,53.0,2600.0,52.99,53.0,52.91,53.0,2600.0
2014-01-03 10:55:00,53.02,53.02,52.95,52.95,3200.0,53.02,53.02,52.95,52.95,3200.0
2014-01-03 11:00:00,52.99,53.02,52.99,53.02,1800.0,52.99,53.02,52.99,53.02,1800.0
2014-01-03 11:05:00,53.01,53.02,52.98,53.02,2000.0,53.01,53.02,52.98,53.02,2000.0
2014-01-03 11:10:00,52.99,53.01,52.87,52.87,5200.0,52.99,53.01,52.87,52.87,5200.0
2014-01-03 11:15:00,52.87,52.94,52.82,52.82,2400.0,52.87,52.94,52.82,52.82,2400.0
2014-01-03 11:20:00,52.83,52.87,52.83,52.87,1400.0,52.83,52.87,52.83,52.87,1400.0
2014-01-03 11:25:00,52.87,52.9,52.79,52.79,6000.0,52.87,52.9,52.79,52.79,6000.0
2014-01-03 11:30:00,52.79,52.79,52.77,52.77,800.0,52.79,52.79,52.77,52.77,800.0
2014-01-03 11:35:00,52.82,52.85,52.78,52.82,1600.0,52.82,52.85,52.78,52.82,1600.0
2014-01-03 11:40:00,52.82,52.95,52.81,52.9,47000.0,52.82,52.95,52.81,52.9,47000.0
2014-01-03 11:45:00,52.91,52.95,52.88,52.95,4600.0,52.91,52.95,52.88,52.95,4600.0
2014-01-03 11:50:00,52.95,52.95,52.94,52.95,6800.0,52.95,52.95,52.94,52.95,6800.0
2014-01-03 11:55:00,53.06,53.07,53.01,53.04,5200.0,53.06,53.07,53.01,53.04,5200.0
2014-01-03 12:00:00,53.04,53.1,52.94,53.1,3800.0,53.04,53.1,52.94,53.1,3800.0
2014-01-03 12:05:00,53.02,53.1,53.02,53.1,2200.0,53.02,53.1,53.02,53.1,2200.0
2014-01-03 12:10:00,53.16,53.2,53.12,53.19,5800.0,53.16,53.2,53.12,53.19,5800.0
2014-01-03 12:15:00,53.13,53.19,53.13,53.19,1400.0,53.13,53.19,53.13,53.19,1400.0
2014-01-03 12:20:00,53.18,53.22,53.16,53.21,5600.0,53.18,53.22,53.16,53.21,5600.0
2014-01-03 12:25:00,53.19,53.2,53.11,53.2,5000.0,53.19,53.2,53.11,53.2,5000.0
2014-01-03 12:30:00,53.2,53.2,53.13,53.13,3200.0,53.2,53.2,53.13,53.13,3200.0
2014-01-03 12:35:00,53.21,53.21,53.19,53.19,800.0,53.21,53.21,53.19,53.19,800.0
2014-01-03 12:40:00,53.16,53.22,53.08,53.22,50400.0,53.16,53.22,53.08,53.22,50400.0
2014-01-03 12:45:00,53.23,53.23,53.17,53.2,3200.0,53.23,53.23,53.17,53.2,3200.0
2014-01-03 12:50:00,53.21,53.23,53.17,53.17,6800.0,53.21,53.23,53.17,53.17,6800.0
2014-01-03 12:55:00,53.17,53.17,53.16,53.17,2400.0,53.17,53.17,53.16,53.17,2400.0
2014-01-03 13:00:00,53.15,53.17,53.13,53.13,1200.0,53.15,53.17,53.13,53.13,1200.0
2014-01-03 13:05:00,53.16,53.21,53.16,53.18,6800.0,53.16,53.21,53.16,53.18,6800.0
2014-01-03 13:10:00,53.2,53.2,53.2,53.2,600.0,53.2,53.2,53.2,53.2,600.0
2014-01-03 13:15:00,53.21,53.22,53.18,53.18,7600.0,53.21,53.22,53.18,53.18,7600.0
2014-01-03 13:20:00,53.21,53.21,53.1,53.1,7000.0,53.21,53.21,53.1,53.1,7000.0
2014-01-03 13:25:00,53.16,53.28,53.07,53.22,70400.0,53.16,53.28,53.07,53.22,70400.0
2014-01-03 13:30:00,53.22,53.23,53.12,53.12,3400.0,53.22,53.23,53.12,53.12,3400.0
2014-01-03 13:35:00,53.2,53.2,53.12,53.12,800.0,53.2,53.2,53.12,53.12,800.0
2014-01-03 13:40:00,53.17,53.23,53.17,53.21,5200.0,53.17,53.23,53.17,53.21,5200.0
2014-01-03 13:45:00,53.22,53.23,53.16,53.16,2800.0,53.22,53.23,53.16,53.16,2800.0
2014-01-03 13:50:00,53.17,53.23,53.17,53.23,5400.0,53.17,53.23,53.17,53.23,5400.0
2014-01-03 13:55:00,53.22,53.23,53.21,53.22,4000.0,53.22,53.23,53.21,53.22,4000.0
2014-01-03 14:00:00,53.18,53.22,53.16,53.21,2000.0,53.18,53.22,53.16,53.21,2000.0
2014-01-03 14:05:00,53.23,53.23,53.21,53.22,4400.0,53.23,53.23,53.21,53.22,4400.0
2014-01-03 14:10:00,53.22,53.24,53.2,53.23,6200.0,53.22,53.24,53.2,53.23,6200.0
2014-01-03 14:15:00,53.23,53.23,53.14,53.14,5800.0,53.23,53.23,53.14,53.14,5800.0
2014-01-03 14:20:00,53.13,53.16,53.13,53.13,1600.0,53.13,53.16,53.13,53.13,1600.0
2014-01-03 14:25:00,53.15,53.19,53.14,53.14,6000.0,53.15,53.19,53.14,53.14,6000.0
2014-01-03 14:30:00,53.17,53.2,53.13,53.16,8000.0,53.17,53.2,53.13,53.16,8000.0
2014-01-03 14:35:00,53.12,53.15,53.09,53.13,3400.0,53.12,53.15,53.09,53.13,3400.0
2014-01-03 14:40:00,53.12,53.12,53.12,53.12,200.0,53.12,53.12,53.12,53.12,200.0
2014-01-03 14:45:00,53.11,53.17,53.11,53.13,6600.0,53.11,53.17,53.11,53.13,6600.0
2014-01-03 14:50:00,53.17,53.22,53.16,53.22,2200.0,53.17,53.22,53.16,53.22,2200.0
2014-01-03 14:55:00,53.23,53.23,53.21,53.23,3000.0,53.23,53.23,53.21,53.23,3000.0
2014-01-03 15:00:00,53.22,53.22,53.08,53.08,11200.0,53.22,53.22,53.08,53.08,11200.0
2014-01-03 15:05:00,53.07,53.24,53.04,53.23,107600.0,53.07,53.24,53.04,53.23,107600.0
2014-01-03 15:10:00,53.24,53.27,53.18,53.22,34400.0,53.24,53.27,53.18,53.22,34400.0
2014-01-03 15:15:00,53.2,53.2,53.16,53.16,5400.0,53.2,53.2,53.16,53.16,5400.0
2014-01-03 15:20:00,53.16,53.21,53.16,53.21,10800.0,53.16,53.21,53.16,53.21,10800.0
2014-01-03 15:25:00,53.19,53.24,53.19,53.24,5600.0,53.19,53.24,53.19,53.24,5600.0
2014-01-03 15:30:00,53.24,53.26,53.22,53.24,7800.0,53.24,53.26,53.22,53.24,7800.0
2014-01-03 15:35:00,53.24,53.26,53.23,53.24,6400.0,53.24,53.26,53.23,53.24,6400.0
2014-01-03 15:40:00,53.23,53.24,53.15,53.18,9800.0,53.23,53.24,53.15,53.18,9800.0
2014-01-03 15:45:00,53.19,53.19,53.15,53.19,8200.0,53.19,53.19,53.15,53.19,8200.0
2014-01-03 15:50:00,53.19,53.2,53.03,53.05,12600.0,53.19,53.2,53.03,53.05,12600.0
2014-01-03 15:55:00,53.06,53.16,53.06,53.15,38800.0,53.06,53.16,53.06,53.15,38800.0
2014-01-06 09:30:00,53.3,53.47,53.24,53.47,7600.0,53.3,53.47,53.24,53.47,7600.0
2014-01-06 09:35:00,53.25,53.38,52.92,52.92,3400.0,53.25,53.38,52.92,52.92,3400.0
2014-01-06 09:40:00,52.86,52.99,52.85,52.87,2200.0,52.86,52.99,52.85,52.87,2200.0
2014-01-06 09:45:00,52.88,52.94,52.85,52.94,8200.0,52.88,52.94,52.85,52.94,8200.0
2014-01-06 09:50:00,52.94,52.95,52.82,52.82,9000.0,52.94,52.95,52.82,52.82,9000.0
2014-01-06 09:55:00,52.82,52.82,52.68,52.68,7400.0,52.82,52.82,52.68,52.68,7400.0
2014-01-06 10:00:00,52.68,52.68,52.56,52.56,2200.0,52.68,52.68,52.56,52.56,2200.0
2014-01-06 10:05:00,52.63,52.73,52.56,52.6,11800.0,52.63,52.73,52.56,52.6,11800.0
2014-01-06 10:10:00,52.65,52.72,52.63,52.72,12400.0,52.65,52.72,52.63,52.72,12400.0
2014-01-06 10:15:00,52.73,52.73,52.68,52.68,2600.0,52.73,52.73,52.68,52.68,2600.0
2014-01-06 10:20:00,52.77,52.85,52.77,52.81,11200.0,52.77,52.85,52.77,52.81,11200.0
2014-01-06 10:25:00,52.84,52.84,52.73,52.77,2200.0,52.84,52.84,52.73,52.77,2200.0
2014-01-06 10:30:00,52.7,52.77,52.7,52.73,2200.0,52.7,52.77,52.7,52.73,2200.0
2014-01-06 10:35:00,52.76,52.77,52.73,52.75,3200.0,52.76,52.77,52.73,52.75,3200.0
2014-01-06 10:40:00,52.74,52.77,52.71,52.73,9600.0,52.74,52.77,52.71,52.73,9600.0
2014-01-06 10:45:00,52.67,52.69,52.62,52.62,5200.0,52.67,52.69,52.62,52.62,5200.0
2014-01-06 10:50:00,52.68,52.73,52.65,52.72,5200.0,52.68,52.73,52.65,52.72,5200.0
2014-01-06 10:55:00,52.71,52.71,52.62,52.67,3600.0,52.71,52.71,52.62,52.67,3600.0
2014-01-06 11:00:00,52.63,52.67,52.59,52.63,3600.0,52.63,52.67,52.59,52.63,3600.0
2014-01-06 11:05:00,52.63,52.72,52.63,52.72,5200.0,52.63,52.72,52.63,52.72,5200.0
2014-01-06 11:10:00,52.74,52.74,52.63,52.66,9200.0,52.74,52.74,52.63,52.66,9200.0
2014-01-06 11:15:00,52.63,52.63,52.58,52.58,2600.0,52.63,52.63,52.58,52.58,2600.0
2014-01-06 11:20:00,52.62,52.62,52.54,52.56,2200.0,52.62,52.62,52.54,52.56,2200.0
2014-01-06 11:25:00,52.59,52.62,52.52,52.6,3800.0,52.59,52.62,52.52,52.6,3800.0
2014-01-06 11:30:00,52.6,52.61,52.57,52.57,5400.0,52.6,52.61,52.57,52.57,5400.0
2014-01-06 11:35:00,52.59,52.59,52.55,52.57,4800.0,52.59,52.59,52.55,52.57,4800.0
2014-01-06 11:40:00,52.63,52.63,52.58,52.58,1400.0,52.63,52.63,52.58,52.58,1400.0
2014-01-06 11:45:00,52.63,52.63,52.57,52.62,2200.0,52.63,52.63,52.57,52.62,2200.0
2014-01-06 11:50:00,52.59,52.6,52.56,52.58,2000.0,52.59,52.6,52.56,52.58,2000.0
2014-01-06 11:55:00,52.57,52.61,52.56,52.61,5000.0,52.57,52.61,52.56,52.61,5000.0
2014-01-06 12:00:00,52.56,52.6,52.55,52.55,2000.0,52.56,52.6,52.55,52.55,2000.0
2014-01-06 12:05:00,52.6,52.61,52.55,52.55,3400.0,52.6,52.61,52.55,52.55,3400.0
2014-01-06 12:10:00,52.6,52.63,52.51,52.55,64800.0,52.6,52.63,52.51,52.55,64800.0
2014-01-06 12:15:00,52.57,52.6,52.51,52.6,4800.0,52.57,52.6,52.51,52.6,4800.0
2014-01-06 12:20:00,52.6,52.66,52.59,52.63,5600.0,52.6,52.66,52.59,52.63,5600.0
2014-01-06 12:25:00,52.63,52.69,52.6,52.63,2400.0,52.63,52.69,52.6,52.63,2400.0
2014-01-06 12:30:00,52.6,52.63,52.58,52.59,2800.0,52.6,52.63,52.58,52.59,2800.0
2014-01-06 12:35:00,52.62,52.63,52.56,52.56,4800.0,52.62,52.63,52.56,52.56,4800.0
2014-01-06 12:40:00,52.55,52.59,52.55,52.57,1200.0,52.55,52.59,52.55,52.57,1200.0
2014-01-06 12:45:00,52.56,52.59,52.55,52.59,3000.0,52.56,52.59,52.55,52.59,3000.0
2014-01-06 12:50:00,52.54,52.57,52.52,52.56,18000.0,52.54,52.57,52.52,52.56,18000.0
2014-01-06 12:55:00,52.56,52.63,52.55,52.57,57200.0,52.56,52.63,52.55,52.57,57200.0
2014-01-06 13:00:00,52.58,52.63,52.58,52.63,600.0,52.58,52.63,52.58,52.63,600.0
2014-01-06 13:05:00,52.63,52.63,52.58,52.58,2000.0,52.63,52.63,52.58,52.58,2000.0
2014-01-06 13:10:00,52.63,52.63,52.6,52.6,3600.0,52.63,52.63,52.6,52.6,3600.0
2014-01-06 13:15:00,52.56,52.62,52.56,52.62,3600.0,52.56,52.62,52.56,52.62,3600.0
2014-01-06 13:20:00,52.63,52.63,52.6,52.6,1200.0,52.63,52.63,52.6,52.6,1200.0
2014-01-06 13:25:00,52.59,52.62,52.57,52.6,2800.0,52.59,52.62,52.57,52.6,2800.0
2014-01-06 13:30:00,52.59,52.66,52.59,52.61,6000.0,52.59,52.66,52.59,52.61,6000.0
2014-01-06 13:35:00,52.61,52.61,52.61,52.61,0.0,52.61,52.61,52.61,52.61,0.0
2014-01-06 13:40:00,52.62,52.67,52.62,52.67,3200.0,52.62,52.67,52.62,52.67,3200.0
2014-01-06 13:45:00,52.67,52.67,52.6,52.6,3600.0,52.67,52.67,52.6,52.6,3600.0
2014-01-06 13:50:00,52.61,52.76,52.6,52.73,7200.0,52.61,52.76,52.6,52.73,7200.0
2014-01-06 13:55:00,52.69,52.79,52.69,52.79,3800.0,52.69,52.79,52.69,52.79,3800.0
2014-01-06 14:00:00,52.79,52.79,52.67,52.67,7600.0,52.79,52.79,52.67,52.67,7600.0
2014-01-06 14:05:00,52.71,52.71,52.65,52.65,2400.0,52.71,52.71,52.65,52.65,2400.0
2014-01-06 14:10:00,52.63,52.71,52.63,52.67,2600.0,52.63,52.71,52.63,52.67,2600.0
2014-01-06 14:15:00,52.66,52.67,52.62,52.62,5800.0,52.66,52.67,52.62,52.62,5800.0
2014-01-06 14:20:00,52.62,52.68,52.62,52.68,3200.0,52.62,52.68,52.62,52.68,3200.0
2014-01-06 14:25:00,52.7,52.7,52.65,52.7,6200.0,52.7,52.7,52.65,52.7,6200.0
2014-01-06 14:30:00,52.7,52.72,52.67,52.69,6000.0,52.7,52.72,52.67,52.69,6000.0
2014-01-06 14:35:00,52.72,52.77,52.72,52.73,3000.0,52.72,52.77,52.72,52.73,3000.0
2014-01-06 14:40:00,52.73,52.8,52.72,52.8,7400.0,52.73,52.8,52.72,52.8,7400.0
2014-01-06 14:45:00,52.74,52.77,52.72,52.76,7600.0,52.74,52.77,52.72,52.76,7600.0
2014-01-06 14:50:00,52.75,52.8,52.71,52.75,86600.0,52.75,52.8,52.71,52.75,86600.0
2014-01-06 14:55:00,52.75,52.77,52.72,52.76,8000.0,52.75,52.77,52.72,52.76,8000.0
2014-01-06 15:00:00,52.78,52.78,52.7,52.76,11000.0,52.78,52.78,52.7,52.76,11000.0
2014-01-06 15:05:00,52.77,52.78,52.73,52.75,9200.0,52.77,52.78,52.73,52.75,9200.0
2014-01-06 15:10:00,52.75,52.82,52.71,52.82,7200.0,52.75,52.82,52.71,52.82,7200.0
2014-01-06 15:15:00,52.81,52.81,52.78,52.79,4400.0,52.81,52.81,52.78,52.79,4400.0
2014-01-06 15:20:00,52.77,52.81,52.76,52.79,7400.0,52.77,52.81,52.76,52.79,7400.0
2014-01-06 15:25:00,52.79,52.79,52.76,52.78,9600.0,52.79,52.79,52.76,52.78,9600.0
2014-01-06 15:30:00,52.77,52.8,52.73,52.76,11000.0,52.77,52.8,52.73,52.76,11000.0
2014-01-06 15:35:00,52.73,52.74,52.71,52.71,4400.0,52.73,52.74,52.71,52.71,4400.0
2014-01-06 15:40:00,52.71,52.8,52.7,52.8,15800.0,52.71,52.8,52.7,52.8,15800.0
2014-01-06 15:45:00,52.77,52.81,52.77,52.81,11800.0,52.77,52.81,52.77,52.81,11800.0
2014-01-06 15:50:00,52.81,52.81,52.72,52.73,21200.0,52.81,52.81,52.72,52.73,21200.0
2014-01-06 15:55:00,52.73,52.74,52.65,52.65,41600.0,52.73,52.74,52.65,52.65,41600.0
2014-01-07 09:30:00,52.84,52.99,52.52,52.99,4400.0,52.84,52.99,52.52,52.99,4400.0
2014-01-07 09:35:00,52.98,53.02,52.81,53.01,3200.0,52.98,53.02,52.81,53.01,3200.0
2014-01-07 09:40:00,53.07,53.22,53.07,53.11,6600.0,53.07,53.22,53.07,53.11,6600.0
2014-01-07 09:45:00,53.13,53.13,53.05,53.05,4200.0,53.13,53.13,53.05,53.05,4200.0
2014-01-07 09:50:00,53.05,53.05,52.9,52.9,5000.0,53.05,53.05,52.9,52.9,5000.0
2014-01-07 09:55:00,53.07,53.07,52.9,52.92,1600.0,53.07,53.07,52.9,52.92,1600.0
2014-01-07 10:00:00,52.92,53.09,52.92,52.94,3800.0,52.92,53.09,52.92,52.94,3800.0
2014-01-07 10:05:00,53.07,53.25,53.07,53.21,5200.0,53.07,53.25,53.07,53.21,5200.0
2014-01-07 10:10:00,53.27,53.38,53.24,53.34,8000.0,53.27,53.38,53.24,53.34,8000.0
2014-01-07 10:15:00,53.38,53.45,53.3,53.3,8800.0,53.38,53.45,53.3,53.3,8800.0
2014-01-07 10:20:00,53.23,53.49,53.23,53.49,20200.0,53.23,53.49,53.23,53.49,20200.0
2014-01-07 10:25:00,53.49,53.59,53.45,53.59,5200.0,53.49,53.59,53.45,53.59,5200.0
2014-01-07 10:30:00,53.56,53.58,53.53,53.57,5200.0,53.56,53.58,53.53,53.57,5200.0
2014-01-07 10:35:00,53.5,53.67,53.5,53.64,5600.0,53.5,53.67,53.5,53.64,5600.0
2014-01-07 10:40:00,53.68,53.77,53.59,53.65,14000.0,53.68,53.77,53.59,53.65,14000.0
2014-01-07 10:45:00,53.72,53.74,53.56,53.56,7200.0,53.72,53.74,53.56,53.56,7200.0
2014-01-07 10:50:00,53.62,53.65,53.59,53.59,2200.0,53.62,53.65,53.59,53.59,2200.0
2014-01-07 10:55:00,53.65,53.67,53.52,53.52,7200.0,53.65,53.67,53.52,53.52,7200.0
2014-01-07 11:00:00,53.6,53.6,53.51,53.51,600.0,53.6,53.6,53.51,53.51,600.0
2014-01-07 11:05:00,53.6,53.73,53.56,53.73,15000.0,53.6,53.73,53.56,53.73,15000.0
2014-01-07 11:10:00,53.69,53.71,53.65,53.68,2800.0,53.69,53.71,53.65,53.68,2800.0
2014-01-07 11:15:00,53.68,53.73,53.67,53.67,3800.0,53.68,53.73,53.67,53.67,3800.0
2014-01-07 11:20:00,53.69,53.72,53.66,53.66,3600.0,53.69,53.72,53.66,53.66,3600.0
2014-01-07 11:25:00,53.63,53.71,53.56,53.59,3200.0,53.63,53.71,53.56,53.59,3200.0
2014-01-07 11:30:00,53.63,53.67,53.59,53.65,2400.0,53.63,53.67,53.59,53.65,2400.0
2014-01-07 11:35:00,53.58,53.65,53.58,53.65,3800.0,53.58,53.65,53.58,53.65,3800.0
2014-01-07 11:40:00,53.58,53.65,53.58,53.59,2200.0,53.58,53.65,53.58,53.59,2200.0
2014-01-07 11:45:00,53.6,53.72,53.59,53.69,6200.0,53.6,53.72,53.59,53.69,6200.0
2014-01-07 11:50:00,53.71,53.71,53.56,53.62,5000.0,53.71,53.71,53.56,53.62,5000.0
2014-01-07 11:55:00,53.6,53.68,53.6,53.62,3800.0,53.6,53.68,53.6,53.62,3800.0
2014-01-07 12:00:00,53.66,53.66,53.6,53.66,1000.0,53.66,53.66,53.6,53.66,1000.0
2014-01-07 12:05:00,53.6,53.71,53.6,53.67,4400.0,53.6,53.71,53.6,53.67,4400.0
2014-01-07 12:10:00,53.66,53.71,53.64,53.69,3600.0,53.66,53.71,53.64,53.69,3600.0
2014-01-07 12:15:00,53.7,53.7,53.67,53.68,2000.0,53.7,53.7,53.67,53.68,2000.0
2014-01-07 12:20:00,53.68,53.78,53.67,53.7,10400.0,53.68,53.78,53.67,53.7,10400.0
2014-01-07 12:25:00,53.75,53.75,53.68,53.72,1200.0,53.75,53.75,53.68,53.72,1200.0
2014-01-07 12:30:00,53.69,53.72,53.68,53.69,2800.0,53.69,53.72,53.68,53.69,2800.0
2014-01-07 12:35:00,53.69,53.71,53.66,53.66,5600.0,53.69,53.71,53.66,53.66,5600.0
2014-01-07 12:40:00,53.68,53.69,53.59,53.63,3400.0,53.68,53.69,53.59,53.63,3400.0
2014-01-07 12:45:00,53.59,53.63,53.53,53.63,600.0,53.59,53.63,53.53,53.63,600.0
2014-01-07 12:50:00,53.59,53.71,53.59,53.71,6400.0,53.59,53.71,53.59,53.71,6400.0
2014-01-07 12:55:00,53.72,53.74,53.6,53.65,12600.0,53.72,53.74,53.6,53.65,12600.0
2014-01-07 13:00:00,53.65,53.71,53.6,53.6,2800.0,53.65,53.71,53.6,53.6,2800.0
2014-01-07 13:05:00,53.69,53.69,53.62,53.62,2000.0,53.69,53.69,53.62,53.62,2000.0
2014-01-07 13:10:00,53.66,53.71,53.66,53.68,8400.0,53.66,53.71,53.66,53.68,8400.0
2014-01-07 13:15:00,53.71,53.71,53.68,53.68,1000.0,53.71,53.71,53.68,53.68,1000.0
2014-01-07 13:20:00,53.67,53.72,53.65,53.65,2400.0,53.67,53.72,53.65,53.65,2400.0
2014-01-07 13:25:00,53.72,53.72,53.65,53.68,2000.0,53.72,53.72,53.65,53.68,2000.0
2014-01-07 13:30:00,53.69,53.72,53.67,53.67,3200.0,53.69,53.72,53.67,53.67,3200.0
2014-01-07 13:35:00,53.67,53.75,53.66,53.75,5800.0,53.67,53.75,53.66,53.75,5800.0
2014-01-07 13:40:00,53.75,53.75,53.66,53.73,2200.0,53.75,53.75,53.66,53.73,2200.0
2014-01-07 13:45:00,53.7,53.76,53.7,53.73,4000.0,53.7,53.76,53.7,53.73,4000.0
2014-01-07 13:50:00,53.75,53.75,53.68,53.68,3400.0,53.75,53.75,53.68,53.68,3400.0
2014-01-07 13:55:00,53.74,53.74,53.67,53.69,2800.0,53.74,53.74,53.67,53.69,2800.0
2014-01-07 14:00:00,53.66,53.66,53.51,53.58,28200.0,53.66,53.66,53.51,53.58,28200.0
2014-01-07 14:05:00,53.59,53.67,53.59,53.67,15000.0,53.59,53.67,53.59,53.67,15000.0
2014-01-07 14:10:00,53.67,53.67,53.56,53.6,31200.0,53.67,53.67,53.56,53.6,31200.0
2014-01-07 14:15:00,53.61,53.66,53.6,53.66,3000.0,53.61,53.66,53.6,53.66,3000.0
2014-01-07 14:20:00,53.67,53.7,53.61,53.63,11000.0,53.67,53.7,53.61,53.63,11000.0
2014-01-07 14:25:00,53.67,53.77,53.63,53.77,19400.0,53.67,53.77,53.63,53.77,19400.0
2014-01-07 14:30:00,53.76,53.83,53.7,53.83,4600.0,53.76,53.83,53.7,53.83,4600.0
2014-01-07 14:35:00,53.83,53.83,53.77,53.77,3400.0,53.83,53.83,53.77,53.77,3400.0
2014-01-07 14:40:00,53.77,53.81,53.77,53.8,600.0,53.77,53.81,53.77,53.8,600.0
2014-01-07 14:45:00,53.79,53.82,53.77,53.82,2000.0,53.79,53.82,53.77,53.82,2000.0
2014-01-07 14:50:00,53.8,53.85,53.79,53.83,5400.0,53.8,53.85,53.79,53.83,5400.0
2014-01-07 14:55:00,53.81,53.85,53.81,53.83,3400.0,53.81,53.85,53.81,53.83,3400.0
2014-01-07 15:00:00,53.83,53.83,53.7,53.7,16600.0,53.83,53.83,53.7,53.7,16600.0
2014-01-07 15:05:00,53.69,53.74,53.69,53.74,10800.0,53.69,53.74,53.69,53.74,10800.0
2014-01-07 15:10:00,53.77,53.8,53.65,53.72,28000.0,53.77,53.8,53.65,53.72,28000.0
2014-01-07 15:15:00,53.72,53.8,53.7,53.8,9400.0,53.72,53.8,53.7,53.8,9400.0
2014-01-07 15:20:00,53.82,53.83,53.76,53.8,4200.0,53.82,53.83,53.76,53.8,4200.0
2014-01-07 15:25:00,53.8,53.84,53.77,53.82,9000.0,53.8,53.84,53.77,53.82,9000.0
2014-01-07 15:30:00,53.82,53.87,53.81,53.87,7000.0,53.82,53.87,53.81,53.87,7000.0
2014-01-07 15:35:00,53.87,53.88,53.83,53.85,7000.0,53.87,53.88,53.83,53.85,7000.0
2014-01-07 15:40:00,53.84,53.92,53.82,53.92,7000.0,53.84,53.92,53.82,53.92,7000.0
2014-01-07 15:45:00,53.89,53.95,53.89,53.92,7800.0,53.89,53.95,53.89,53.92,7800.0
2014-01-07 15:50:00,53.91,53.95,53.9,53.93,30000.0,53.91,53.95,53.9,53.93,30000.0
2014-01-07 15:55:00,53.91,53.95,53.88,53.9,47400.0,53.91,53.95,53.88,53.9,47400.0
2014-01-08 09:30:00,53.98,54.45,53.53,54.15,23400.0,53.98,54.45,53.53,54.15,23400.0
2014-01-08 09:35:00,54.15,54.23,54.04,54.12,6000.0,54.15,54.23,54.04,54.12,6000.0
2014-01-08 09:40:00,54.12,54.12,53.77,53.88,8600.0,54.12,54.12,53.77,53.88,8600.0
2014-01-08 09:45:00,53.88,54.05,53.84,53.88,9200.0,53.88,54.05,53.84,53.88,9200.0
2014-01-08 09:50:00,53.88,53.88,53.58,53.7,11400.0,53.88,53.88,53.58,53.7,11400.0
2014-01-08 09:55:00,53.68,53.91,53.68,53.8,2800.0,53.68,53.91,53.68,53.8,2800.0
2014-01-08 10:00:00,53.93,54.15,53.92,54.12,7200.0,53.93,54.15,53.92,54.12,7200.0
2014-01-08 10:05:00,54.15,54.31,54.1,54.15,14200.0,54.15,54.31,54.1,54.15,14200.0
2014-01-08 10:10:00,54.12,54.12,53.94,53.98,3000.0,54.12,54.12,53.94,53.98,3000.0
2014-01-08 10:15:00,53.98,54.02,53.9,53.99,6800.0,53.98,54.02,53.9,53.99,6800.0
2014-01-08 10:20:00,53.99,54.26,53.99,54.26,5600.0,53.99,54.26,53.99,54.26,5600.0
2014-01-08 10:25:00,54.27,54.27,53.95,53.95,6600.0,54.27,54.27,53.95,53.95,6600.0
2014-01-08 10:30:00,54.04,54.04,53.88,53.96,5600.0,54.04,54.04,53.88,53.96,5600.0
2014-01-08 10:35:00,53.97,54.1,53.97,54.0,2000.0,53.97,54.1,53.97,54.0,2000.0
2014-01-08 10:40:00,54.08,54.2,54.01,54.01,12800.0,54.08,54.2,54.01,54.01,12800.0
2014-01-08 10:45:00,54.05,54.15,54.05,54.06,1200.0,54.05,54.15,54.05,54.06,1200.0
2014-01-08 10:50:00,54.09,54.18,54.09,54.1,5400.0,54.09,54.18,54.09,54.1,5400.0
2014-01-08 10:55:00,54.12,54.13,54.12,54.13,800.0,54.12,54.13,54.12,54.13,800.0
2014-01-08 11:00:00,54.12,54.12,54.02,54.02,16600.0,54.12,54.12,54.02,54.02,16600.0
2014-01-08 11:05:00,54.01,54.01,53.88,53.88,3400.0,54.01,54.01,53.88,53.88,3400.0
2014-01-08 11:10:00,53.88,54.02,53.88,53.98,12000.0,53.88,54.02,53.88,53.98,12000.0
2014-01-08 11:15:00,53.98,54.0,53.96,53.96,8000.0,53.98,54.0,53.96,53.96,8000.0
2014-01-08 11:20:00,53.99,54.0,53.96,54.0,6600.0,53.99,54.0,53.96,54.0,6600.0
2014-01-08 11:25:00,53.95,54.0,53.93,54.0,9000.0,53.95,54.0,53.93,54.0,9000.0
2014-01-08 11:30:00,53.99,54.01,53.98,54.0,8600.0,53.99,54.01,53.98,54.0,8600.0
2014-01-08 11:35:00,54.0,54.07,53.98,54.07,16200.0,54.0,54.07,53.98,54.07,16200.0
2014-01-08 11:40:00,54.04,54.06,54.0,54.01,10400.0,54.04,54.06,54.0,54.01,10400.0
2014-01-08 11:45:00,54.0,54.0,53.91,53.95,26600.0,54.0,54.0,53.91,53.95,26600.0
2014-01-08 11:50:00,53.95,53.97,53.95,53.97,600.0,53.95,53.97,53.95,53.97,600.0
2014-01-08 11:55:00,53.93,54.07,53.92,54.03,8800.0,53.93,54.07,53.92,54.03,8800.0
2014-01-08 12:00:00,54.07,54.08,54.02,54.02,3200.0,54.07,54.08,54.02,54.02,3200.0
2014-01-08 12:05:00,54.02,54.06,54.02,54.03,2600.0,54.02,54.06,54.02,54.03,2600.0
2014-01-08 12:10:00,54.0,54.04,53.97,53.97,4000.0,54.0,54.04,53.97,53.97,4000.0
2014-01-08 12:15:00,53.97,54.03,53.9,54.03,24800.0,53.97,54.03,53.9,54.03,24800.0
2014-01-08 12:20:00,54.06,54.09,53.93,53.96,12600.0,54.06,54.09,53.93,53.96,12600.0
2014-01-08 12:25:00,53.96,54.01,53.93,54.01,3400.0,53.96,54.01,53.93,54.01,3400.0
2014-01-08 12:30:00,53.98,53.98,53.95,53.97,1000.0,53.98,53.98,53.95,53.97,1000.0
2014-01-08 12:35:00,53.99,54.1,53.98,54.04,6000.0,53.99,54.1,53.98,54.04,6000.0
2014-01-08 12:40:00,54.06,54.08,54.02,54.02,2000.0,54.06,54.08,54.02,54.02,2000.0
2014-01-08 12:45:00,54.03,54.09,54.03,54.09,4600.0,54.03,54.09,54.03,54.09,4600.0
2014-01-08 12:50:00,54.08,54.08,54.0,54.03,1800.0,54.08,54.08,54.0,54.03,1800.0
2014-01-08 12:55:00,54.01,54.01,53.88,53.88,4600.0,54.01,54.01,53.88,53.88,4600.0
2014-01-08 13:00:00,53.88,53.96,53.88,53.9,4800.0,53.88,53.96,53.88,53.9,4800.0
2014-01-08 13:05:00,53.87,53.96,53.87,53.92,3800.0,53.87,53.96,53.87,53.92,3800.0
2014-01-08 13:10:00,53.95,53.98,53.92,53.92,1600.0,53.95,53.98,53.92,53.92,1600.0
2014-01-08 13:15:00,53.95,53.97,53.87,53.91,2600.0,53.95,53.97,53.87,53.91,2600.0
2014-01-08 13:20:00,53.93,53.93,53.88,53.9,3600.0,53.93,53.93,53.88,53.9,3600.0
2014-01-08 13:25:00,53.93,54.0,53.9,53.99,6600.0,53.93,54.0,53.9,53.99,6600.0
2014-01-08 13:30:00,53.99,53.99,53.92,53.94,5200.0,53.99,53.99,53.92,53.94,5200.0
2014-01-08 13:35:00,53.94,53.94,53.87,53.9,1200.0,53.94,53.94,53.87,53.9,1200.0
2014-01-08 13:40:00,53.9,53.98,53.86,53.96,4400.0,53.9,53.98,53.86,53.96,4400.0
2014-01-08 13:45:00,53.98,53.98,53.86,53.9,4200.0,53.98,53.98,53.86,53.9,4200.0
2014-01-08 13:50:00,53.96,54.08,53.96,54.08,6800.0,53.96,54.08,53.96,54.08,6800.0
2014-01-08 13:55:00,53.98,54.12,53.98,54.1,3400.0,53.98,54.12,53.98,54.1,3400.0
2014-01-08 14:00:00,54.08,54.12,54.04,54.09,8000.0,54.08,54.12,54.04,54.09,8000.0
2014-01-08 14:05:00,54.1,54.14,54.08,54.1,10800.0,54.1,54.14,54.08,54.1,10800.0
2014-01-08 14:10:00,54.1,54.17,54.08,54.17,7200.0,54.1,54.17,54.08,54.17,7200.0
2014-01-08 14:15:00,54.16,54.17,54.13,54.17,6400.0,54.16,54.17,54.13,54.17,6400.0
2014-01-08 14:20:00,54.17,54.19,54.16,54.17,2800.0,54.17,54.19,54.16,54.17,2800.0
2014-01-08 14:25:00,54.13,54.22,54.13,54.21,15400.0,54.13,54.22,54.13,54.21,15400.0
2014-01-08 14:30:00,54.2,54.27,54.13,54.14,27000.0,54.2,54.27,54.13,54.14,27000.0
2014-01-08 14:35:00,54.14,54.16,54.1,54.1,3800.0,54.14,54.16,54.1,54.1,3800.0
2014-01-08 14:40:00,54.12,54.12,54.04,54.08,3800.0,54.12,54.12,54.04,54.08,3800.0
2014-01-08 14:45:00,54.08,54.11,54.04,54.08,9200.0,54.08,54.11,54.04,54.08,9200.0
2014-01-08 14:50:00,54.08,54.13,54.06,54.1,5000.0,54.08,54.13,54.06,54.1,5000.0
2014-01-08 14:55:00,54.08,54.12,54.05,54.12,5600.0,54.08,54.12,54.05,54.12,5600.0
2014-01-08 15:00:00,54.16,54.16,54.12,54.12,2400.0,54.16,54.16,54.12,54.12,2400.0
2014-01-08 15:05:00,54.12,54.12,54.08,54.08,4200.0,54.12,54.12,54.08,54.08,4200.0
2014-01-08 15:10:00,54.07,54.1,54.04,54.1,6800.0,54.07,54.1,54.04,54.1,6800.0
2014-01-08 15:15:00,54.1,54.13,54.07,54.07,7600.0,54.1,54.13,54.07,54.07,7600.0
2014-01-08 15:20:00,54.09,54.09,54.07,54.08,7000.0,54.09,54.09,54.07,54.08,7000.0
2014-01-08 15:25:00,54.08,54.09,54.07,54.09,6600.0,54.08,54.09,54.07,54.09,6600.0
2014-01-08 15:30:00,54.07,54.09,54.05,54.08,7600.0,54.07,54.09,54.05,54.08,7600.0
2014-01-08 15:35:00,54.07,54.13,54.07,54.13,7600.0,54.07,54.13,54.07,54.13,7600.0
2014-01-08 15:40:00,54.12,54.12,54.05,54.1,7200.0,54.12,54.12,54.05,54.1,7200.0
2014-01-08 15:45:00,54.1,54.14,54.1,54.14,8800.0,54.1,54.14,54.1,54.14,8800.0
2014-01-08 15:50:00,54.17,54.2,54.1,54.14,16400.0,54.17,54.2,54.1,54.14,16400.0
2014-01-08 15:55:00,54.11,54.16,54.08,54.16,37400.0,54.11,54.16,54.08,54.16,37400.0
2014-01-09 09:30:00,54.13,54.45,53.69,53.85,5400.0,54.13,54.45,53.69,53.85,5400.0
2014-01-09 09:35:00,54.02,54.48,54.02,54.44,1800.0,54.02,54.48,54.02,54.44,1800.0
2014-01-09 09:40:00,54.27,54.27,54.27,54.27,200.0,54.27,54.27,54.27,54.27,200.0
2014-01-09 09:45:00,54.34,54.42,54.16,54.41,4600.0,54.34,54.42,54.16,54.41,4600.0
2014-01-09 09:50:00,54.4,54.41,54.21,54.33,7400.0,54.4,54.41,54.21,54.33,7400.0
2014-01-09 09:55:00,54.21,54.42,54.2,54.42,5600.0,54.21,54.42,54.2,54.42,5600.0
2014-01-09 10:00:00,54.48,54.48,54.35,54.44,2000.0,54.48,54.48,54.35,54.44,2000.0
2014-01-09 10:05:00,54.44,54.44,54.27,54.27,2800.0,54.44,54.44,54.27,54.27,2800.0
2014-01-09 10:10:00,54.24,54.26,54.12,54.26,2200.0,54.24,54.26,54.12,54.26,2200.0
2014-01-09 10:15:00,54.26,54.37,54.24,54.37,3000.0,54.26,54.37,54.24,54.37,3000.0
2014-01-09 10:20:00,54.45,54.46,54.36,54.36,7400.0,54.45,54.46,54.36,54.36,7400.0
2014-01-09 10:25:00,54.37,54.44,54.3,54.4,3000.0,54.37,54.44,54.3,54.4,3000.0
2014-01-09 10:30:00,54.45,54.47,54.41,54.46,2400.0,54.45,54.47,54.41,54.46,2400.0
2014-01-09 10:35:00,54.47,54.5,54.43,54.5,5400.0,54.47,54.5,54.43,54.5,5400.0
2014-01-09 10:40:00,54.55,54.55,54.27,54.27,9200.0,54.55,54.55,54.27,54.27,9200.0
2014-01-09 10:45:00,54.34,54.34,54.22,54.27,4400.0,54.34,54.34,54.22,54.27,4400.0
2014-01-09 10:50:00,54.26,54.26,54.13,54.13,4000.0,54.26,54.26,54.13,54.13,4000.0
2014-01-09 10:55:00,54.19,54.19,54.12,54.15,2600.0,54.19,54.19,54.12,54.15,2600.0
2014-01-09 11:00:00,54.09,54.2,54.07,54.12,5400.0,54.09,54.2,54.07,54.12,5400.0
2014-01-09 11:05:00,54.01,54.07,53.99,53.99,2000.0,54.01,54.07,53.99,53.99,2000.0
2014-01-09 11:10:00,54.05,54.08,53.99,54.03,3000.0,54.05,54.08,53.99,54.03,3000.0
2014-01-09 11:15:00,54.1,54.18,54.04,54.1,3000.0,54.1,54.18,54.04,54.1,3000.0
2014-01-09 11:20:00,54.17,54.2,54.1,54.17,4400.0,54.17,54.2,54.1,54.17,4400.0
2014-01-09 11:25:00,54.16,54.25,54.1,54.2,3800.0,54.16,54.25,54.1,54.2,3800.0
2014-01-09 11:30:00,54.22,54.22,54.15,54.2,1800.0,54.22,54.22,54.15,54.2,1800.0
2014-01-09 11:35:00,54.2,54.27,54.16,54.24,3400.0,54.2,54.27,54.16,54.24,3400.0
2014-01-09 11:40:00,54.27,54.29,54.19,54.19,5400.0,54.27,54.29,54.19,54.19,5400.0
2014-01-09 11:45:00,54.19,54.27,54.13,54.24,3400.0,54.19,54.27,54.13,54.24,3400.0
2014-01-09 11:50:00,54.2,54.34,54.2,54.34,2600.0,54.2,54.34,54.2,54.34,2600.0
2014-01-09 11:55:00,54.33,54.33,54.3,54.3,600.0,54.33,54.33,54.3,54.3,600.0
2014-01-09 12:00:00,54.34,54.35,54.3,54.34,1600.0,54.34,54.35,54.3,54.34,1600.0
2014-01-09 12:05:00,54.32,54.33,54.24,54.26,8000.0,54.32,54.33,54.24,54.26,8000.0
2014-01-09 12:10:00,54.24,54.42,54.18,54.27,9000.0,54.24,54.42,54.18,54.27,9000.0
2014-01-09 12:15:00,54.4,54.43,54.37,54.4,2000.0,54.4,54.43,54.37,54.4,2000.0
2014-01-09 12:20:00,54.43,54.47,54.32,54.39,5600.0,54.43,54.47,54.32,54.39,5600.0
2014-01-09 12:25:00,54.34,54.44,54.32,54.44,2800.0,54.34,54.44,54.32,54.44,2800.0
2014-01-09 12:30:00,54.44,54.51,54.44,54.51,3000.0,54.44,54.51,54.44,54.51,3000.0
2014-01-09 12:35:00,54.45,54.51,54.37,54.44,14000.0,54.45,54.51,54.37,54.44,14000.0
2014-01-09 12:40:00,54.44,54.44,54.37,54.37,4200.0,54.44,54.44,54.37,54.37,4200.0
2014-01-09 12:45:00,54.42,54.44,54.4,54.43,5000.0,54.42,54.44,54.4,54.43,5000.0
2014-01-09 12:50:00,54.38,54.44,54.38,54.44,400.0,54.38,54.44,54.38,54.44,400.0
2014-01-09 12:55:00,54.38,54.44,54.38,54.44,400.0,54.38,54.44,54.38,54.44,400.0
2014-01-09 13:00:00,54.44,54.44,54.43,54.44,1800.0,54.44,54.44,54.43,54.44,1800.0
2014-01-09 13:05:00,54.44,54.45,54.38,54.39,5600.0,54.44,54.45,54.38,54.39,5600.0
2014-01-09 13:10:00,54.38,54.43,54.35,54.39,4800.0,54.38,54.43,54.35,54.39,4800.0
2014-01-09 13:15:00,54.35,54.37,54.33,54.33,1200.0,54.35,54.37,54.33,54.33,1200.0
2014-01-09 13:20:00,54.35,54.4,54.35,54.38,2600.0,54.35,54.4,54.35,54.38,2600.0
2014-01-09 13:25:00,54.41,54.49,54.41,54.47,2400.0,54.41,54.49,54.41,54.47,2400.0
2014-01-09 13:30:00,54.45,54.47,54.45,54.47,1200.0,54.45,54.47,54.45,54.47,1200.0
2014-01-09 13:35:00,54.44,54.46,54.33,54.33,2600.0,54.44,54.46,54.33,54.33,2600.0
2014-01-09 13:40:00,54.33,54.35,54.32,54.33,3200.0,54.33,54.35,54.32,54.33,3200.0
2014-01-09 13:45:00,54.35,54.41,54.33,54.33,1000.0,54.35,54.41,54.33,54.33,1000.0
2014-01-09 13:50:00,54.33,54.35,54.27,54.33,4400.0,54.33,54.35,54.27,54.33,4400.0
2014-01-09 13:55:00,54.31,54.34,54.27,54.27,1800.0,54.31,54.34,54.27,54.27,1800.0
2014-01-09 14:00:00,54.28,54.34,54.18,54.19,6000.0,54.28,54.34,54.18,54.19,6000.0
2014-01-09 14:05:00,54.23,54.23,54.13,54.18,4000.0,54.23,54.23,54.13,54.18,4000.0
2014-01-09 14:10:00,54.17,54.23,54.12,54.23,9600.0,54.17,54.23,54.12,54.23,9600.0
2014-01-09 14:15:00,54.23,54.23,54.2,54.21,4600.0,54.23,54.23,54.2,54.21,4600.0
2014-01-09 14:20:00,54.18,54.27,54.16,54.27,4600.0,54.18,54.27,54.16,54.27,4600.0
2014-01-09 14:25:00,54.24,54.24,54.24,54.24,400.0,54.24,54.24,54.24,54.24,400.0
2014-01-09 14:30:00,54.24,54.24,54.18,54.19,5200.0,54.24,54.24,54.18,54.19,5200.0
2014-01-09 14:35:00,54.23,54.27,54.2,54.27,3600.0,54.23,54.27,54.2,54.27,3600.0
2014-01-09 14:40:00,54.24,54.41,54.24,54.41,4200.0,54.24,54.41,54.24,54.41,4200.0
2014-01-09 14:45:00,54.35,54.41,54.35,54.4,4600.0,54.35,54.41,54.35,54.4,4600.0
2014-01-09 14:50:00,54.42,54.48,54.38,54.47,3400.0,54.42,54.48,54.38,54.47,3400.0
2014-01-09 14:55:00,54.48,54.49,54.37,54.45,4800.0,54.48,54.49,54.37,54.45,4800.0
2014-01-09 15:00:00,54.46,54.46,54.41,54.41,1000.0,54.46,54.46,54.41,54.41,1000.0
2014-01-09 15:05:00,54.41,54.46,54.4,54.45,4000.0,54.41,54.46,54.4,54.45,4000.0
2014-01-09 15:10:00,54.41,54.44,54.38,54.41,9200.0,54.41,54.44,54.38,54.41,9200.0
2014-01-09 15:15:00,54.38,54.45,54.38,54.45,6000.0,54.38,54.45,54.38,54.45,6000.0
2014-01-09 15:20:00,54.43,54.43,54.3,54.35,5800.0,54.43,54.43,54.3,54.35,5800.0
2014-01-09 15:25:00,54.33,54.37,54.28,54.37,9400.0,54.33,54.37,54.28,54.37,9400.0
2014-01-09 15:30:00,54.32,54.4,54.32,54.38,5400.0,54.32,54.4,54.32,54.38,5400.0
2014-01-09 15:35:00,54.37,54.37,54.3,54.31,7000.0,54.37,54.37,54.3,54.31,7000.0
2014-01-09 15:40:00,54.3,54.38,54.27,54.38,17800.0,54.3,54.38,54.27,54.38,17800.0
2014-01-09 15:45:00,54.4,54.41,54.38,54.4,11600.0,54.4,54.41,54.38,54.4,11600.0
2014-01-09 15:50:00,54.4,54.43,54.38,54.4,14400.0,54.4,54.43,54.38,54.4,14400.0
2014-01-09 15:55:00,54.41,54.5,54.4,54.5,36200.0,54.41,54.5,54.4,54.5,36200.0
2014-01-10 09:30:00,54.5,55.0,54.24,54.9,17800.0,54.5,55.0,54.24,54.9,17800.0
2014-01-10 09:35:00,54.9,54.93,54.74,54.85,7200.0,54.9,54.93,54.74,54.85,7200.0
2014-01-10 09:40:00,54.85,54.85,54.59,54.59,7600.0,54.85,54.85,54.59,54.59,7600.0
2014-01-10 09:45:00,54.59,54.74,54.52,54.63,6400.0,54.59,54.74,54.52,54.63,6400.0
2014-01-10 09:50:00,54.74,54.81,54.66,54.77,3600.0,54.74,54.81,54.66,54.77,3600.0
2014-01-10 09:55:00,54.79,54.81,54.77,54.77,6400.0,54.79,54.81,54.77,54.77,6400.0
2014-01-10 10:00:00,54.77,54.79,54.62,54.62,6600.0,54.77,54.79,54.62,54.62,6600.0
2014-01-10 10:05:00,54.61,54.66,54.56,54.62,5000.0,54.61,54.66,54.56,54.62,5000.0
2014-01-10 10:10:00,54.63,54.79,54.63,54.79,4200.0,54.63,54.79,54.63,54.79,4200.0
2014-01-10 10:15:00,54.79,54.85,54.74,54.83,7600.0,54.79,54.85,54.74,54.83,7600.0
2014-01-10 10:20:00,54.89,54.96,54.84,54.9,36000.0,54.89,54.96,54.84,54.9,36000.0
2014-01-10 10:25:00,54.92,54.99,54.92,54.93,4600.0,54.92,54.99,54.92,54.93,4600.0
2014-01-10 10:30:00,54.93,54.93,54.8,54.8,12600.0,54.93,54.93,54.8,54.8,12600.0
2014-01-10 10:35:00,54.77,54.79,54.74,54.75,3400.0,54.77,54.79,54.74,54.75,3400.0
2014-01-10 10:40:00,54.76,54.76,54.68,54.68,2400.0,54.76,54.76,54.68,54.68,2400.0
2014-01-10 10:45:00,54.73,54.81,54.73,54.77,3200.0,54.73,54.81,54.73,54.77,3200.0
2014-01-10 10:50:00,54.79,54.79,54.73,54.73,1400.0,54.79,54.79,54.73,54.73,1400.0
2014-01-10 10:55:00,54.67,54.71,54.6,54.71,2800.0,54.67,54.71,54.6,54.71,2800.0
2014-01-10 11:00:00,54.6,54.65,54.59,54.59,2800.0,54.6,54.65,54.59,54.59,2800.0
2014-01-10 11:05:00,54.59,54.6,54.53,54.53,1000.0,54.59,54.6,54.53,54.53,1000.0
2014-01-10 11:10:00,54.53,54.58,54.53,54.53,2200.0,54.53,54.58,54.53,54.53,2200.0
2014-01-10 11:15:00,54.53,54.53,54.48,54.48,7400.0,54.53,54.53,54.48,54.48,7400.0
2014-01-10 11:20:00,54.46,54.55,54.46,54.52,8400.0,54.46,54.55,54.46,54.52,8400.0
2014-01-10 11:25:00,54.54,54.58,54.52,54.57,2600.0,54.54,54.58,54.52,54.57,2600.0
2014-01-10 11:30:00,54.58,54.58,54.48,54.48,2200.0,54.58,54.58,54.48,54.48,2200.0
2014-01-10 11:35:00,54.49,54.52,54.42,54.5,4600.0,54.49,54.52,54.42,54.5,4600.0
2014-01-10 11:40:00,54.56,54.6,54.46,54.54,22600.0,54.56,54.6,54.46,54.54,22600.0
2014-01-10 11:45:00,54.58,54.58,54.48,54.51,11800.0,54.58,54.58,54.48,54.51,11800.0
2014-01-10 11:50:00,54.41,54.48,54.41,54.43,1600.0,54.41,54.48,54.41,54.43,1600.0
2014-01-10 11:55:00,54.46,54.54,54.46,54.54,400.0,54.46,54.54,54.46,54.54,400.0
2014-01-10 12:00:00,54.54,54.57,54.51,54.51,2000.0,54.54,54.57,54.51,54.51,2000.0
2014-01-10 12:05:00,54.49,54.49,54.47,54.49,2800.0,54.49,54.49,54.47,54.49,2800.0
2014-01-10 12:10:00,54.49,54.53,54.47,54.53,1200.0,54.49,54.53,54.47,54.53,1200.0
2014-01-10 12:15:00,54.54,54.59,54.5,54.52,12200.0,54.54,54.59,54.5,54.52,12200.0
2014-01-10 12:20:00,54.56,54.56,54.47,54.55,1800.0,54.56,54.56,54.47,54.55,1800.0
2014-01-10 12:25:00,54.59,54.59,54.56,54.59,1000.0,54.59,54.59,54.56,54.59,1000.0
2014-01-10 12:30:00,54.59,54.59,54.56,54.59,2800.0,54.59,54.59,54.56,54.59,2800.0
2014-01-10 12:35:00,54.59,54.59,54.55,54.56,2000.0,54.59,54.59,54.55,54.56,2000.0
2014-01-10 12:40:00,54.59,54.74,54.59,54.74,4600.0,54.59,54.74,54.59,54.74,4600.0
2014-01-10 12:45:00,54.67,54.69,54.63,54.63,4600.0,54.67,54.69,54.63,54.63,4600.0
2014-01-10 12:50:00,54.63,54.63,54.49,54.52,2200.0,54.63,54.63,54.49,54.52,2200.0
2014-01-10 12:55:00,54.55,54.6,54.51,54.51,2400.0,54.55,54.6,54.51,54.51,2400.0
2014-01-10 13:00:00,54.51,54.51,54.48,54.48,800.0,54.51,54.51,54.48,54.48,800.0
2014-01-10 13:05:00,54.53,54.58,54.53,54.58,2800.0,54.53,54.58,54.53,54.58,2800.0
2014-01-10 13:10:00,54.55,54.56,54.53,54.53,2400.0,54.55,54.56,54.53,54.53,2400.0
2014-01-10 13:15:00,54.57,54.57,54.54,54.54,1600.0,54.57,54.57,54.54,54.54,1600.0
2014-01-10 13:20:00,54.51,54.57,54.51,54.54,2400.0,54.51,54.57,54.51,54.54,2400.0
2014-01-10 13:25:00,54.55,54.56,54.49,54.52,16600.0,54.55,54.56,54.49,54.52,16600.0
2014-01-10 13:30:00,54.49,54.49,54.44,54.45,3400.0,54.49,54.49,54.44,54.45,3400.0
2014-01-10 13:35:00,54.48,54.48,54.41,54.41,1800.0,54.48,54.48,54.41,54.41,1800.0
2014-01-10 13:40:00,54.4,54.4,54.32,54.38,7000.0,54.4,54.4,54.32,54.38,7000.0
2014-01-10 13:45:00,54.34,54.4,54.34,54.4,4800.0,54.34,54.4,54.34,54.4,4800.0
2014-01-10 13:50:00,54.39,54.41,54.38,54.4,4800.0,54.39,54.41,54.38,54.4,4800.0
2014-01-10 13:55:00,54.36,54.36,54.29,54.29,3600.0,54.36,54.36,54.29,54.29,3600.0
2014-01-10 14:00:00,54.27,54.31,54.27,54.31,5000.0,54.27,54.31,54.27,54.31,5000.0
2014-01-10 14:05:00,54.29,54.33,54.26,54.26,4400.0,54.29,54.33,54.26,54.26,4400.0
2014-01-10 14:10:00,54.31,54.31,54.22,54.22,7200.0,54.31,54.31,54.22,54.22,7200.0
2014-01-10 14:15:00,54.25,54.28,54.23,54.26,7200.0,54.25,54.28,54.23,54.26,7200.0
2014-01-10 14:20:00,54.28,54.3,54.24,54.24,7200.0,54.28,54.3,54.24,54.24,7200.0
2014-01-10 14:25:00,54.23,54.27,54.19,54.19,8400.0,54.23,54.27,54.19,54.19,8400.0
2014-01-10 14:30:00,54.22,54.22,54.19,54.19,1400.0,54.22,54.22,54.19,54.19,1400.0
2014-01-10 14:35:00,54.21,54.25,54.21,54.24,5800.0,54.21,54.25,54.21,54.24,5800.0
2014-01-10 14:40:00,54.24,54.24,54.24,54.24,2000.0,54.24,54.24,54.24,54.24,2000.0
2014-01-10 14:45:00,54.23,54.23,54.14,54.18,6600.0,54.23,54.23,54.14,54.18,6600.0
2014-01-10 14:50:00,54.14,54.22,54.12,54.22,30800.0,54.14,54.22,54.12,54.22,30800.0
2014-01-10 14:55:00,54.22,54.22,54.17,54.18,1600.0,54.22,54.22,54.17,54.18,1600.0
2014-01-10 15:00:00,54.18,54.24,54.17,54.22,7600.0,54.18,54.24,54.17,54.22,7600.0
2014-01-10 15:05:00,54.22,54.24,54.18,54.22,15800.0,54.22,54.24,54.18,54.22,15800.0
2014-01-10 15:10:00,54.23,54.24,54.22,54.24,3200.0,54.23,54.24,54.22,54.24,3200.0
2014-01-10 15:15:00,54.24,54.26,54.23,54.24,2600.0,54.24,54.26,54.23,54.24,2600.0
2014-01-10 15:20:00,54.24,54.25,54.2,54.25,8800.0,54.24,54.25,54.2,54.25,8800.0
2014-01-10 15:25:00,54.25,54.32,54.24,54.29,7600.0,54.25,54.32,54.24,54.29,7600.0
2014-01-10 15:30:00,54.32,54.35,54.31,54.34,3600.0,54.32,54.35,54.31,54.34,3600.0
2014-01-10 15:35:00,54.34,54.4,54.34,54.4,8200.0,54.34,54.4,54.34,54.4,8200.0
2014-01-10 15:40:00,54.4,54.45,54.37,54.43,13800.0,54.4,54.45,54.37,54.43,13800.0
2014-01-10 15:45:00,54.43,54.43,54.34,54.35,10600.0,54.43,54.43,54.34,54.35,10600.0
2014-01-10 15:50:00,54.35,54.42,54.34,54.42,30200.0,54.35,54.42,54.34,54.42,30200.0
2014-01-10 15:55:00,54.42,54.56,54.42,54.56,50400.0,54.42,54.56,54.42,54.56,50400.0
2014-01-13 09:30:00,54.26,54.75,54.26,54.31,20800.0,54.26,54.75,54.26,54.31,20800.0
2014-01-13 09:35:00,54.31,54.32,54.13,54.13,9000.0,54.31,54.32,54.13,54.13,9000.0
2014-01-13 09:40:00,54.14,54.15,54.14,54.15,800.0,54.14,54.15,54.14,54.15,800.0
2014-01-13 09:45:00,54.12,54.13,53.92,53.96,9600.0,54.12,54.13,53.92,53.96,9600.0
2014-01-13 09:50:00,53.96,54.01,53.94,53.94,2800.0,53.96,54.01,53.94,53.94,2800.0
2014-01-13 09:55:00,53.92,53.95,53.88,53.92,5400.0,53.92,53.95,53.88,53.92,5400.0
2014-01-13 10:00:00,53.92,54.09,53.92,54.09,2400.0,53.92,54.09,53.92,54.09,2400.0
2014-01-13 10:05:00,54.09,54.27,54.09,54.2,1800.0,54.09,54.27,54.09,54.2,1800.0
2014-01-13 10:10:00,54.27,54.33,54.26,54.28,1600.0,54.27,54.33,54.26,54.28,1600.0
2014-01-13 10:15:00,54.23,54.32,54.23,54.32,2600.0,54.23,54.32,54.23,54.32,2600.0
2014-01-13 10:20:00,54.33,54.41,54.32,54.32,2400.0,54.33,54.41,54.32,54.32,2400.0
2014-01-13 10:25:00,54.34,54.42,54.34,54.42,400.0,54.34,54.42,54.34,54.42,400.0
2014-01-13 10:30:00,54.41,54.42,54.39,54.39,3000.0,54.41,54.42,54.39,54.39,3000.0
2014-01-13 10:35:00,54.31,54.43,54.31,54.42,16400.0,54.31,54.43,54.31,54.42,16400.0
2014-01-13 10:40:00,54.41,54.47,54.4,54.45,3800.0,54.41,54.47,54.4,54.45,3800.0
2014-01-13 10:45:00,54.45,54.45,54.45,54.45,0.0,54.45,54.45,54.45,54.45,0.0
2014-01-13 10:50:00,54.47,54.47,54.47,54.47,200.0,54.47,54.47,54.47,54.47,200.0
2014-01-13 10:55:00,54.46,54.52,54.46,54.52,4200.0,54.46,54.52,54.46,54.52,4200.0
2014-01-13 11:00:00,54.52,54.52,54.46,54.47,4200.0,54.52,54.52,54.46,54.47,4200.0
2014-01-13 11:05:00,54.47,54.47,54.47,54.47,200.0,54.47,54.47,54.47,54.47,200.0
2014-01-13 11:10:00,54.48,54.49,54.48,54.49,1200.0,54.48,54.49,54.48,54.49,1200.0
2014-01-13 11:15:00,54.49,54.49,54.43,54.43,12000.0,54.49,54.49,54.43,54.43,12000.0
2014-01-13 11:20:00,54.35,54.49,54.35,54.48,2200.0,54.35,54.49,54.35,54.48,2200.0
2014-01-13 11:25:00,54.43,54.43,54.43,54.43,200.0,54.43,54.43,54.43,54.43,200.0
2014-01-13 11:30:00,54.43,54.46,54.39,54.46,9800.0,54.43,54.46,54.39,54.46,9800.0
2014-01-13 11:35:00,54.44,54.46,54.35,54.35,7400.0,54.44,54.46,54.35,54.35,7400.0
2014-01-13 11:40:00,54.36,54.36,54.35,54.35,600.0,54.36,54.36,54.35,54.35,600.0
2014-01-13 11:45:00,54.36,54.38,54.36,54.38,600.0,54.36,54.38,54.36,54.38,600.0
2014-01-13 11:50:00,54.39,54.4,54.39,54.4,600.0,54.39,54.4,54.39,54.4,600.0
2014-01-13 11:55:00,54.43,54.48,54.4,54.47,2200.0,54.43,54.48,54.4,54.47,2200.0
2014-01-13 12:00:00,54.45,54.45,54.34,54.34,6400.0,54.45,54.45,54.34,54.34,6400.0
2014-01-13 12:05:00,54.33,54.33,54.29,54.29,800.0,54.33,54.33,54.29,54.29,800.0
2014-01-13 12:10:00,54.29,54.29,54.29,54.29,0.0,54.29,54.29,54.29,54.29,0.0
2014-01-13 12:15:00,54.27,54.3,54.27,54.27,800.0,54.27,54.3,54.27,54.27,800.0
2014-01-13 12:20:00,54.27,54.27,54.27,54.27,200.0,54.27,54.27,54.27,54.27,200.0
2014-01-13 12:25:00,54.27,54.27,54.17,54.22,3000.0,54.27,54.27,54.17,54.22,3000.0
2014-01-13 12:30:00,54.11,54.11,53.98,53.98,800.0,54.11,54.11,53.98,53.98,800.0
2014-01-13 12:35:00,54.01,54.01,54.01,54.01,200.0,54.01,54.01,54.01,54.01,200.0
2014-01-13 12:40:00,54.05,54.06,54.04,54.06,1200.0,54.05,54.06,54.04,54.06,1200.0
2014-01-13 12:45:00,54.1,54.21,54.1,54.21,2400.0,54.1,54.21,54.1,54.21,2400.0
2014-01-13 12:50:00,54.17,54.19,54.15,54.15,3200.0,54.17,54.19,54.15,54.15,3200.0
2014-01-13 12:55:00,54.15,54.15,54.13,54.13,1000.0,54.15,54.15,54.13,54.13,1000.0
2014-01-13 13:00:00,54.06,54.06,53.98,54.0,1400.0,54.06,54.06,53.98,54.0,1400.0
2014-01-13 13:05:00,54.02,54.16,54.02,54.08,39600.0,54.02,54.16,54.02,54.08,39600.0
2014-01-13 13:10:00,54.06,54.07,53.94,54.04,22400.0,54.06,54.07,53.94,54.04,22400.0
2014-01-13 13:15:00,54.06,54.07,54.05,54.05,600.0,54.06,54.07,54.05,54.05,600.0
2014-01-13 13:20:00,54.06,54.08,54.06,54.08,600.0,54.06,54.08,54.06,54.08,600.0
2014-01-13 13:25:00,54.13,54.13,54.13,54.13,600.0,54.13,54.13,54.13,54.13,600.0
2014-01-13 13:30:00,54.14,54.2,54.14,54.17,4000.0,54.14,54.2,54.14,54.17,4000.0
2014-01-13 13:35:00,54.18,54.21,54.18,54.19,1800.0,54.18,54.21,54.18,54.19,1800.0
2014-01-13 13:40:00,54.22,54.22,54.22,54.22,200.0,54.22,54.22,54.22,54.22,200.0
2014-01-13 13:45:00,54.22,54.23,54.18,54.23,5600.0,54.22,54.23,54.18,54.23,5600.0
2014-01-13 13:50:00,54.23,54.24,54.2,54.24,11200.0,54.23,54.24,54.2,54.24,11200.0
2014-01-13 13:55:00,54.21,54.23,54.18,54.23,1000.0,54.21,54.23,54.18,54.23,1000.0
2014-01-13 14:00:00,54.23,54.23,54.23,54.23,0.0,54.23,54.23,54.23,54.23,0.0
2014-01-13 14:05:00,54.27,54.29,54.24,54.24,1400.0,54.27,54.29,54.24,54.24,1400.0
2014-01-13 14:10:00,54.26,54.26,54.21,54.23,6400.0,54.26,54.26,54.21,54.23,6400.0
2014-01-13 14:15:00,54.2,54.27,54.2,54.2,8600.0,54.2,54.27,54.2,54.2,8600.0
2014-01-13 14:20:00,54.21,54.29,54.21,54.25,5200.0,54.21,54.29,54.21,54.25,5200.0
2014-01-13 14:25:00,54.26,54.26,54.26,54.26,600.0,54.26,54.26,54.26,54.26,600.0
2014-01-13 14:30:00,54.25,54.25,54.2,54.23,1400.0,54.25,54.25,54.2,54.23,1400.0
2014-01-13 14:35:00,54.23,54.26,54.23,54.26,1200.0,54.23,54.26,54.23,54.26,1200.0
2014-01-13 14:40:00,54.26,54.26,54.22,54.22,1600.0,54.26,54.26,54.22,54.22,1600.0
2014-01-13 14:45:00,54.21,54.21,54.15,54.15,5200.0,54.21,54.21,54.15,54.15,5200.0
2014-01-13 14:50:00,54.15,54.19,54.15,54.19,4600.0,54.15,54.19,54.15,54.19,4600.0
2014-01-13 14:55:00,54.22,54.22,54.18,54.19,1600.0,54.22,54.22,54.18,54.19,1600.0
2014-01-13 15:00:00,54.2,54.2,54.11,54.12,7200.0,54.2,54.2,54.11,54.12,7200.0
2014-01-13 15:05:00,54.12,54.15,54.11,54.13,8200.0,54.12,54.15,54.11,54.13,8200.0
2014-01-13 15:10:00,54.12,54.19,54.12,54.14,2000.0,54.12,54.19,54.12,54.14,2000.0
2014-01-13 15:15:00,54.12,54.17,54.12,54.17,2200.0,54.12,54.17,54.12,54.17,2200.0
2014-01-13 15:20:00,54.17,54.17,54.1,54.1,3400.0,54.17,54.17,54.1,54.1,3400.0
2014-01-13 15:25:00,54.09,54.16,54.09,54.13,2800.0,54.09,54.16,54.09,54.13,2800.0
2014-01-13 15:30:00,54.15,54.15,54.12,54.13,1800.0,54.15,54.15,54.12,54.13,1800.0
2014-01-13 15:35:00,54.09,54.12,54.09,54.12,3600.0,54.09,54.12,54.09,54.12,3600.0
2014-01-13 15:40:00,54.09,54.17,54.09,54.13,4400.0,54.09,54.17,54.09,54.13,4400.0
2014-01-13 15:45:00,54.13,54.22,54.13,54.18,7600.0,54.13,54.22,54.13,54.18,7600.0
2014-01-13 15:50:00,54.13,54.18,54.13,54.13,5400.0,54.13,54.18,54.13,54.13,5400.0
2014-01-13 15:55:00,54.13,54.19,54.12,54.19,17800.0,54.13,54.19,54.12,54.19,17800.0
2014-01-14 09:30:00,54.44,54.65,54.01,54.43,2600.0,54.44,54.65,54.01,54.43,2600.0
2014-01-14 09:35:00,54.49,54.49,54.49,54.49,200.0,54.49,54.49,54.49,54.49,200.0
2014-01-14 09:40:00,54.49,54.49,54.41,54.41,1000.0,54.49,54.49,54.41,54.41,1000.0
2014-01-14 09:45:00,54.42,54.5,54.42,54.45,2200.0,54.42,54.5,54.42,54.45,2200.0
2014-01-14 09:50:00,54.4,54.4,54.39,54.39,1000.0,54.4,54.4,54.39,54.39,1000.0
2014-01-14 09:55:00,54.42,54.56,54.42,54.56,2600.0,54.42,54.56,54.42,54.56,2600.0
2014-01-14 10:00:00,54.56,54.68,54.49,54.68,14000.0,54.56,54.68,54.49,54.68,14000.0
2014-01-14 10:05:00,54.59,54.67,54.58,54.59,2200.0,54.59,54.67,54.58,54.59,2200.0
2014-01-14 10:10:00,54.67,54.82,54.64,54.82,3200.0,54.67,54.82,54.64,54.82,3200.0
2014-01-14 10:15:00,54.81,54.87,54.77,54.85,4400.0,54.81,54.87,54.77,54.85,4400.0
2014-01-14 10:20:00,54.94,54.94,54.84,54.94,800.0,54.94,54.94,54.84,54.94,800.0
2014-01-14 10:25:00,54.77,54.94,54.77,54.81,20400.0,54.77,54.94,54.77,54.81,20400.0
2014-01-14 10:30:00,54.88,54.94,54.8,54.83,15200.0,54.88,54.94,54.8,54.83,15200.0
2014-01-14 10:35:00,54.78,54.88,54.72,54.72,6400.0,54.78,54.88,54.72,54.72,6400.0
2014-01-14 10:40:00,54.75,54.85,54.73,54.73,6000.0,54.75,54.85,54.73,54.73,6000.0
2014-01-14 10:45:00,54.71,54.77,54.71,54.73,2000.0,54.71,54.77,54.71,54.73,2000.0
2014-01-14 10:50:00,54.73,54.73,54.73,54.73,0.0,54.73,54.73,54.73,54.73,0.0
2014-01-14 10:55:00,54.72,54.77,54.68,54.77,1200.0,54.72,54.77,54.68,54.77,1200.0
2014-01-14 11:00:00,54.77,54.85,54.69,54.82,23200.0,54.77,54.85,54.69,54.82,23200.0
2014-01-14 11:05:00,54.75,54.75,54.74,54.74,1000.0,54.75,54.75,54.74,54.74,1000.0
2014-01-14 11:10:00,54.72,54.81,54.68,54.81,6000.0,54.72,54.81,54.68,54.81,6000.0
2014-01-14 11:15:00,54.73,54.87,54.73,54.87,10600.0,54.73,54.87,54.73,54.87,10600.0
2014-01-14 11:20:00,54.87,54.94,54.83,54.93,1600.0,54.87,54.94,54.83,54.93,1600.0
2014-01-14 11:25:00,54.93,54.98,54.9,54.91,4800.0,54.93,54.98,54.9,54.91,4800.0
2014-01-14 11:30:00,54.91,54.91,54.84,54.88,1000.0,54.91,54.91,54.84,54.88,1000.0
2014-01-14 11:35:00,54.93,54.99,54.92,54.96,1200.0,54.93,54.99,54.92,54.96,1200.0
2014-01-14 11:40:00,54.99,55.0,54.93,54.95,6200.0,54.99,55.0,54.93,54.95,6200.0
2014-01-14 11:45:00,54.99,54.99,54.93,54.93,1000.0,54.99,54.99,54.93,54.93,1000.0
2014-01-14 11:50:00,54.93,54.96,54.93,54.96,1200.0,54.93,54.96,54.93,54.96,1200.0
2014-01-14 11:55:00,54.93,54.96,54.92,54.96,800.0,54.93,54.96,54.92,54.96,800.0
2014-01-14 12:00:00,54.96,55.0,54.93,54.96,6000.0,54.96,55.0,54.93,54.96,6000.0
2014-01-14 12:05:00,54.96,54.99,54.95,54.98,2400.0,54.96,54.99,54.95,54.98,2400.0
2014-01-14 12:10:00,54.96,55.09,54.91,55.05,53400.0,54.96,55.09,54.91,55.05,53400.0
2014-01-14 12:15:00,55.08,55.09,55.07,55.09,2600.0,55.08,55.09,55.07,55.09,2600.0
2014-01-14 12:20:00,55.12,55.24,55.12,55.22,1600.0,55.12,55.24,55.12,55.22,1600.0
2014-01-14 12:25:00,55.13,55.24,55.13,55.22,1000.0,55.13,55.24,55.13,55.22,1000.0
2014-01-14 12:30:00,55.13,55.18,55.13,55.16,1800.0,55.13,55.18,55.13,55.16,1800.0
2014-01-14 12:35:00,55.16,55.22,55.16,55.22,6600.0,55.16,55.22,55.16,55.22,6600.0
2014-01-14 12:40:00,55.22,55.22,55.17,55.2,1800.0,55.22,55.22,55.17,55.2,1800.0
2014-01-14 12:45:00,55.15,55.19,55.13,55.13,2400.0,55.15,55.19,55.13,55.13,2400.0
2014-01-14 12:50:00,55.13,55.13,55.08,55.13,1400.0,55.13,55.13,55.08,55.13,1400.0
2014-01-14 12:55:00,55.1,55.1,55.06,55.09,600.0,55.1,55.1,55.06,55.09,600.0
2014-01-14 13:00:00,55.09,55.13,55.06,55.1,2200.0,55.09,55.13,55.06,55.1,2200.0
2014-01-14 13:05:00,55.13,55.13,55.03,55.13,1000.0,55.13,55.13,55.03,55.13,1000.0
2014-01-14 13:10:00,55.06,55.12,55.06,55.12,1600.0,55.06,55.12,55.06,55.12,1600.0
2014-01-14 13:15:00,55.12,55.22,55.1,55.15,3200.0,55.12,55.22,55.1,55.15,3200.0
2014-01-14 13:20:00,55.13,55.16,55.13,55.16,400.0,55.13,55.16,55.13,55.16,400.0
2014-01-14 13:25:00,55.16,55.21,55.16,55.21,2000.0,55.16,55.21,55.16,55.21,2000.0
2014-01-14 13:30:00,55.23,55.24,55.15,55.19,12000.0,55.23,55.24,55.15,55.19,12000.0
2014-01-14 13:35:00,55.2,55.24,55.18,55.24,2800.0,55.2,55.24,55.18,55.24,2800.0
2014-01-14 13:40:00,55.27,55.29,55.27,55.29,400.0,55.27,55.29,55.27,55.29,400.0
2014-01-14 13:45:00,55.29,55.29,55.17,55.17,5000.0,55.29,55.29,55.17,55.17,5000.0
2014-01-14 13:50:00,55.17,55.17,55.16,55.16,400.0,55.17,55.17,55.16,55.16,400.0
2014-01-14 13:55:00,55.17,55.17,55.09,55.09,3600.0,55.17,55.17,55.09,55.09,3600.0
2014-01-14 14:00:00,55.08,55.14,55.08,55.14,5600.0,55.08,55.14,55.08,55.14,5600.0
2014-01-14 14:05:00,55.12,55.14,55.1,55.1,1000.0,55.12,55.14,55.1,55.1,1000.0
2014-01-14 14:10:00,55.13,55.13,55.05,55.05,3600.0,55.13,55.13,55.05,55.05,3600.0
2014-01-14 14:15:00,55.02,55.12,55.02,55.12,3000.0,55.02,55.12,55.02,55.12,3000.0
2014-01-14 14:20:00,55.02,55.09,55.02,55.09,800.0,55.02,55.09,55.02,55.09,800.0
2014-01-14 14:25:00,55.08,55.17,55.06,55.13,8800.0,55.08,55.17,55.06,55.13,8800.0
2014-01-14 14:30:00,55.13,55.14,55.09,55.1,5600.0,55.13,55.14,55.09,55.1,5600.0
2014-01-14 14:35:00,55.09,55.13,55.04,55.09,4200.0,55.09,55.13,55.04,55.09,4200.0
2014-01-14 14:40:00,55.01,55.08,54.95,54.99,8400.0,55.01,55.08,54.95,54.99,8400.0
2014-01-14 14:45:00,54.99,55.06,54.98,55.06,3800.0,54.99,55.06,54.98,55.06,3800.0
2014-01-14 14:50:00,55.01,55.06,55.01,55.03,2600.0,55.01,55.06,55.01,55.03,2600.0
2014-01-14 14:55:00,55.01,55.02,54.96,54.97,4200.0,55.01,55.02,54.96,54.97,4200.0
2014-01-14 15:00:00,54.96,54.98,54.92,54.92,4600.0,54.96,54.98,54.92,54.92,4600.0
2014-01-14 15:05:00,54.95,54.97,54.94,54.97,2000.0,54.95,54.97,54.94,54.97,2000.0
2014-01-14 15:10:00,54.97,54.97,54.94,54.96,2800.0,54.97,54.97,54.94,54.96,2800.0
2014-01-14 15:15:00,54.97,55.04,54.96,55.04,10400.0,54.97,55.04,54.96,55.04,10400.0
2014-01-14 15:20:00,55.0,55.03,54.99,55.0,3600.0,55.0,55.03,54.99,55.0,3600.0
2014-01-14 15:25:00,55.02,55.03,54.96,54.98,7000.0,55.02,55.03,54.96,54.98,7000.0
2014-01-14 15:30:00,54.96,55.07,54.96,55.04,5200.0,54.96,55.07,54.96,55.04,5200.0
2014-01-14 15:35:00,55.02,55.04,55.01,55.02,2200.0,55.02,55.04,55.01,55.02,2200.0
2014-01-14 15:40:00,55.01,55.02,54.99,55.02,4400.0,55.01,55.02,54.99,55.02,4400.0
2014-01-14 15:45:00,55.03,55.03,54.98,55.0,6000.0,55.03,55.03,54.98,55.0,6000.0
2014-01-14 15:50:00,54.99,55.02,54.96,55.02,10600.0,54.99,55.02,54.96,55.02,10600.0
2014-01-14 15:55:00,55.03,55.05,54.99,55.02,15000.0,55.03,55.05,54.99,55.02,15000.0
2014-01-15 09:30:00,54.99,55.41,54.99,55.41,3000.0,54.99,55.41,54.99,55.41,3000.0
2014-01-15 09:35:00,55.13,55.42,55.08,55.42,800.0,55.13,55.42,55.08,55.42,800.0
2014-01-15 09:40:00,55.32,55.32,55.19,55.3,1000.0,55.32,55.32,55.19,55.3,1000.0
2014-01-15 09:45:00,55.22,55.27,55.22,55.22,1800.0,55.22,55.27,55.22,55.22,1800.0
2014-01-15 09:50:00,55.22,55.22,55.22,55.22,0.0,55.22,55.22,55.22,55.22,0.0
2014-01-15 09:55:00,55.15,55.24,55.15,55.24,3800.0,55.15,55.24,55.15,55.24,3800.0
2014-01-15 10:00:00,55.22,55.32,55.22,55.31,3000.0,55.22,55.32,55.22,55.31,3000.0
2014-01-15 10:05:00,55.38,55.4,55.38,55.38,1200.0,55.38,55.4,55.38,55.38,1200.0
2014-01-15 10:10:00,55.35,55.4,55.34,55.4,20000.0,55.35,55.4,55.34,55.4,20000.0
2014-01-15 10:15:00,55.37,55.57,55.37,55.52,62200.0,55.37,55.57,55.37,55.52,62200.0
2014-01-15 10:20:00,55.52,55.53,55.43,55.43,38800.0,55.52,55.53,55.43,55.43,38800.0
2014-01-15 10:25:00,55.44,55.58,55.44,55.57,28200.0,55.44,55.58,55.44,55.57,28200.0
2014-01-15 10:30:00,55.57,55.71,55.57,55.71,8000.0,55.57,55.71,55.57,55.71,8000.0
2014-01-15 10:35:00,55.72,55.74,55.68,55.69,2200.0,55.72,55.74,55.68,55.69,2200.0
2014-01-15 10:40:00,55.74,55.74,55.69,55.74,2600.0,55.74,55.74,55.69,55.74,2600.0
2014-01-15 10:45:00,55.75,55.79,55.74,55.74,6800.0,55.75,55.79,55.74,55.74,6800.0
2014-01-15 10:50:00,55.74,55.76,55.73,55.76,1200.0,55.74,55.76,55.73,55.76,1200.0
2014-01-15 10:55:00,55.75,55.75,55.68,55.71,4400.0,55.75,55.75,55.68,55.71,4400.0
2014-01-15 11:00:00,55.68,55.76,55.68,55.76,1800.0,55.68,55.76,55.68,55.76,1800.0
2014-01-15 11:05:00,55.76,55.86,55.74,55.85,6000.0,55.76,55.86,55.74,55.85,6000.0
2014-01-15 11:10:00,55.85,55.88,55.82,55.85,4200.0,55.85,55.88,55.82,55.85,4200.0
2014-01-15 11:15:00,55.83,55.88,55.83,55.88,1800.0,55.83,55.88,55.83,55.88,1800.0
2014-01-15 11:20:00,55.87,55.87,55.73,55.73,4800.0,55.87,55.87,55.73,55.73,4800.0
2014-01-15 11:25:00,55.7,55.7,55.66,55.66,1000.0,55.7,55.7,55.66,55.66,1000.0
2014-01-15 11:30:00,55.67,55.72,55.67,55.67,1200.0,55.67,55.72,55.67,55.67,1200.0
2014-01-15 11:35:00,55.69,55.74,55.69,55.72,3800.0,55.69,55.74,55.69,55.72,3800.0
2014-01-15 11:40:00,55.77,55.77,55.68,55.72,2600.0,55.77,55.77,55.68,55.72,2600.0
2014-01-15 11:45:00,55.72,55.72,55.72,55.72,0.0,55.72,55.72,55.72,55.72,0.0
2014-01-15 11:50:00,55.72,55.72,55.72,55.72,400.0,55.72,55.72,55.72,55.72,400.0
2014-01-15 11:55:00,55.76,55.95,55.75,55.87,15000.0,55.76,55.95,55.75,55.87,15000.0
2014-01-15 12:00:00,55.87,55.9,55.81,55.81,6200.0,55.87,55.9,55.81,55.81,6200.0
2014-01-15 12:05:00,55.8,55.8,55.75,55.77,1800.0,55.8,55.8,55.75,55.77,1800.0
2014-01-15 12:10:00,55.72,55.72,55.69,55.69,1000.0,55.72,55.72,55.69,55.69,1000.0
2014-01-15 12:15:00,55.72,55.74,55.72,55.74,800.0,55.72,55.74,55.72,55.74,800.0
2014-01-15 12:20:00,55.77,55.83,55.77,55.83,2200.0,55.77,55.83,55.77,55.83,2200.0
2014-01-15 12:25:00,55.82,55.89,55.82,55.88,5800.0,55.82,55.89,55.82,55.88,5800.0
2014-01-15 12:30:00,55.89,56.04,55.85,56.02,19000.0,55.89,56.04,55.85,56.02,19000.0
2014-01-15 12:35:00,55.97,56.05,55.96,55.98,5000.0,55.97,56.05,55.96,55.98,5000.0
2014-01-15 12:40:00,55.98,55.98,55.91,55.94,4800.0,55.98,55.98,55.91,55.94,4800.0
2014-01-15 12:45:00,55.94,56.02,55.94,56.01,4200.0,55.94,56.02,55.94,56.01,4200.0
2014-01-15 12:50:00,56.01,56.1,55.98,56.1,7200.0,56.01,56.1,55.98,56.1,7200.0
2014-01-15 12:55:00,56.08,56.08,55.97,55.99,6400.0,56.08,56.08,55.97,55.99,6400.0
2014-01-15 13:00:00,55.96,55.98,55.95,55.95,2200.0,55.96,55.98,55.95,55.95,2200.0
2014-01-15 13:05:00,55.98,56.06,55.98,56.06,4200.0,55.98,56.06,55.98,56.06,4200.0
2014-01-15 13:10:00,56.05,56.09,56.01,56.04,19200.0,56.05,56.09,56.01,56.04,19200.0
2014-01-15 13:15:00,56.01,56.04,55.91,55.91,20000.0,56.01,56.04,55.91,55.91,20000.0
2014-01-15 13:20:00,55.96,55.97,55.96,55.97,400.0,55.96,55.97,55.96,55.97,400.0
2014-01-15 13:25:00,55.97,55.98,55.92,55.98,3200.0,55.97,55.98,55.92,55.98,3200.0
2014-01-15 13:30:00,55.93,56.02,55.93,56.01,2000.0,55.93,56.02,55.93,56.01,2000.0
2014-01-15 13:35:00,55.97,56.04,55.95,55.97,15200.0,55.97,56.04,55.95,55.97,15200.0
2014-01-15 13:40:00,55.96,55.97,55.96,55.97,5800.0,55.96,55.97,55.96,55.97,5800.0
2014-01-15 13:45:00,55.94,55.97,55.89,55.89,10200.0,55.94,55.97,55.89,55.89,10200.0
2014-01-15 13:50:00,55.91,55.93,55.89,55.9,17800.0,55.91,55.93,55.89,55.9,17800.0
2014-01-15 13:55:00,55.9,55.9,55.88,55.9,800.0,55.9,55.9,55.88,55.9,800.0
2014-01-15 14:00:00,55.91,55.93,55.9,55.93,4400.0,55.91,55.93,55.9,55.93,4400.0
2014-01-15 14:05:00,55.93,55.93,55.88,55.89,8200.0,55.93,55.93,55.88,55.89,8200.0
2014-01-15 14:10:00,55.91,56.01,55.91,56.01,6600.0,55.91,56.01,55.91,56.01,6600.0
2014-01-15 14:15:00,55.98,56.01,55.93,55.93,14800.0,55.98,56.01,55.93,55.93,14800.0
2014-01-15 14:20:00,55.92,55.99,55.92,55.99,3000.0,55.92,55.99,55.92,55.99,3000.0
2014-01-15 14:25:00,55.95,56.0,55.95,55.97,7000.0,55.95,56.0,55.95,55.97,7000.0
2014-01-15 14:30:00,55.99,56.12,55.97,56.12,4400.0,55.99,56.12,55.97,56.12,4400.0
2014-01-15 14:35:00,56.1,56.19,56.1,56.19,4000.0,56.1,56.19,56.1,56.19,4000.0
2014-01-15 14:40:00,56.19,56.19,56.12,56.12,20200.0,56.19,56.19,56.12,56.12,20200.0
2014-01-15 14:45:00,56.13,56.13,56.09,56.09,5800.0,56.13,56.13,56.09,56.09,5800.0
2014-01-15 14:50:00,56.13,56.13,56.1,56.13,8000.0,56.13,56.13,56.1,56.13,8000.0
2014-01-15 14:55:00,56.13,56.22,56.13,56.2,26800.0,56.13,56.22,56.13,56.2,26800.0
2014-01-15 15:00:00,56.2,56.28,56.2,56.22,17400.0,56.2,56.28,56.2,56.22,17400.0
2014-01-15 15:05:00,56.22,56.23,56.1,56.13,17200.0,56.22,56.23,56.1,56.13,17200.0
2014-01-15 15:10:00,56.12,56.18,56.12,56.18,14200.0,56.12,56.18,56.12,56.18,14200.0
2014-01-15 15:15:00,56.21,56.23,56.18,56.18,14600.0,56.21,56.23,56.18,56.18,14600.0
2014-01-15 15:20:00,56.18,56.18,56.09,56.16,16200.0,56.18,56.18,56.09,56.16,16200.0
2014-01-15 15:25:00,56.17,56.19,56.14,56.19,7600.0,56.17,56.19,56.14,56.19,7600.0
2014-01-15 15:30:00,56.2,56.24,56.12,56.12,15400.0,56.2,56.24,56.12,56.12,15400.0
2014-01-15 15:35:00,56.13,56.14,56.12,56.13,16000.0,56.13,56.14,56.12,56.13,16000.0
2014-01-15 15:40:00,56.13,56.13,56.08,56.1,9800.0,56.13,56.13,56.08,56.1,9800.0
2014-01-15 15:45:00,56.1,56.11,56.06,56.07,9400.0,56.1,56.11,56.06,56.07,9400.0
2014-01-15 15:50:00,56.07,56.16,56.01,56.07,34000.0,56.07,56.16,56.01,56.07,34000.0
2014-01-15 15:55:00,56.05,56.08,56.03,56.06,16600.0,56.05,56.08,56.03,56.06,16600.0
2014-01-16 09:30:00,56.01,56.01,56.01,56.01,2800.0,56.01,56.01,56.01,56.01,2800.0
2014-01-16 09:35:00,56.01,56.01,56.01,56.01,0.0,56.01,56.01,56.01,56.01,0.0
2014-01-16 09:40:00,55.78,56.1,55.78,55.87,9400.0,55.78,56.1,55.78,55.87,9400.0
2014-01-16 09:45:00,55.88,55.88,55.88,55.88,200.0,55.88,55.88,55.88,55.88,200.0
2014-01-16 09:50:00,55.71,55.87,55.69,55.7,3600.0,55.71,55.87,55.69,55.7,3600.0
2014-01-16 09:55:00,55.85,56.04,55.85,55.92,1600.0,55.85,56.04,55.85,55.92,1600.0
2014-01-16 10:00:00,55.93,56.02,55.93,55.93,800.0,55.93,56.02,55.93,55.93,800.0
2014-01-16 10:05:00,55.93,55.93,55.78,55.84,13200.0,55.93,55.93,55.78,55.84,13200.0
2014-01-16 10:10:00,55.84,55.91,55.84,55.91,1600.0,55.84,55.91,55.84,55.91,1600.0
2014-01-16 10:15:00,55.9,55.9,55.9,55.9,200.0,55.9,55.9,55.9,55.9,200.0
2014-01-16 10:20:00,55.88,55.95,55.85,55.87,11600.0,55.88,55.95,55.85,55.87,11600.0
2014-01-16 10:25:00,55.92,55.93,55.8,55.87,10400.0,55.92,55.93,55.8,55.87,10400.0
2014-01-16 10:30:00,55.87,55.87,55.87,55.87,0.0,55.87,55.87,55.87,55.87,0.0
2014-01-16 10:35:00,55.9,55.9,55.9,55.9,200.0,55.9,55.9,55.9,55.9,200.0
2014-01-16 10:40:00,55.92,55.92,55.92,55.92,200.0,55.92,55.92,55.92,55.92,200.0
2014-01-16 10:45:00,55.92,55.92,55.78,55.78,2000.0,55.92,55.92,55.78,55.78,2000.0
2014-01-16 10:50:00,55.78,55.78,55.78,55.78,0.0,55.78,55.78,55.78,55.78,0.0
2014-01-16 10:55:00,55.76,55.78,55.7,55.77,3000.0,55.76,55.78,55.7,55.77,3000.0
2014-01-16 11:00:00,55.77,55.94,55.77,55.91,6200.0,55.77,55.94,55.77,55.91,6200.0
2014-01-16 11:05:00,55.91,55.93,55.91,55.93,1000.0,55.91,55.93,55.91,55.93,1000.0
2014-01-16 11:10:00,55.94,55.96,55.81,55.88,18400.0,55.94,55.96,55.81,55.88,18400.0
2014-01-16 11:15:00,55.9,55.9,55.87,55.87,400.0,55.9,55.9,55.87,55.87,400.0
2014-01-16 11:20:00,55.91,55.91,55.88,55.91,1200.0,55.91,55.91,55.88,55.91,1200.0
2014-01-16 11:25:00,55.89,55.91,55.89,55.91,400.0,55.89,55.91,55.89,55.91,400.0
2014-01-16 11:30:00,55.92,55.95,55.84,55.93,8400.0,55.92,55.95,55.84,55.93,8400.0
2014-01-16 11:35:00,55.9,55.92,55.85,55.85,1200.0,55.9,55.92,55.85,55.85,1200.0
2014-01-16 11:40:00,55.81,55.81,55.81,55.81,200.0,55.81,55.81,55.81,55.81,200.0
2014-01-16 11:45:00,55.84,55.84,55.79,55.79,1800.0,55.84,55.84,55.79,55.79,1800.0
2014-01-16 11:50:00,55.85,55.85,55.85,55.85,200.0,55.85,55.85,55.85,55.85,200.0
2014-01-16 11:55:00,55.84,55.9,55.84,55.9,2800.0,55.84,55.9,55.84,55.9,2800.0
2014-01-16 12:00:00,55.88,56.02,55.88,55.95,21200.0,55.88,56.02,55.88,55.95,21200.0
2014-01-16 12:05:00,55.96,55.98,55.85,55.87,37800.0,55.96,55.98,55.85,55.87,37800.0
2014-01-16 12:10:00,55.85,55.98,55.84,55.91,11000.0,55.85,55.98,55.84,55.91,11000.0
2014-01-16 12:15:00,55.91,55.98,55.85,55.87,21800.0,55.91,55.98,55.85,55.87,21800.0
2014-01-16 12:20:00,55.86,55.87,55.86,55.87,1400.0,55.86,55.87,55.86,55.87,1400.0
2014-01-16 12:25:00,55.87,55.87,55.87,55.87,0.0,55.87,55.87,55.87,55.87,0.0
2014-01-16 12:30:00,55.87,55.94,55.87,55.94,1400.0,55.87,55.94,55.87,55.94,1400.0
2014-01-16 12:35:00,55.94,55.94,55.94,55.94,0.0,55.94,55.94,55.94,55.94,0.0
2014-01-16 12:40:00,55.94,55.94,55.94,55.94,0.0,55.94,55.94,55.94,55.94,0.0
2014-01-16 12:45:00,55.85,55.9,55.83,55.88,11000.0,55.85,55.9,55.83,55.88,11000.0
2014-01-16 12:50:00,55.88,55.88,55.88,55.88,0.0,55.88,55.88,55.88,55.88,0.0
2014-01-16 12:55:00,55.87,55.88,55.85,55.88,5600.0,55.87,55.88,55.85,55.88,5600.0
2014-01-16 13:00:00,55.85,55.85,55.85,55.85,200.0,55.85,55.85,55.85,55.85,200.0
2014-01-16 13:05:00,55.88,55.92,55.87,55.91,5800.0,55.88,55.92,55.87,55.91,5800.0
2014-01-16 13:10:00,55.91,55.96,55.84,55.9,21000.0,55.91,55.96,55.84,55.9,21000.0
2014-01-16 13:15:00,55.89,55.89,55.89,55.89,200.0,55.89,55.89,55.89,55.89,200.0
2014-01-16 13:20:00,55.92,55.92,55.9,55.9,2000.0,55.92,55.92,55.9,55.9,2000.0
2014-01-16 13:25:00,55.9,55.92,55.9,55.92,1600.0,55.9,55.92,55.9,55.92,1600.0
2014-01-16 13:30:00,55.88,55.94,55.88,55.94,1800.0,55.88,55.94,55.88,55.94,1800.0
2014-01-16 13:35:00,55.94,55.96,55.94,55.95,3400.0,55.94,55.96,55.94,55.95,3400.0
2014-01-16 13:40:00,55.94,55.94,55.9,55.9,2800.0,55.94,55.94,55.9,55.9,2800.0
2014-01-16 13:45:00,55.88,55.91,55.87,55.87,600.0,55.88,55.91,55.87,55.87,600.0
2014-01-16 13:50:00,55.85,55.93,55.85,55.92,1200.0,55.85,55.93,55.85,55.92,1200.0
2014-01-16 13:55:00,55.93,55.97,55.93,55.97,2200.0,55.93,55.97,55.93,55.97,2200.0
2014-01-16 14:00:00,55.99,56.02,55.9,55.9,13800.0,55.99,56.02,55.9,55.9,13800.0
2014-01-16 14:05:00,55.9,55.98,55.9,55.93,31000.0,55.9,55.98,55.9,55.93,31000.0
2014-01-16 14:10:00,55.97,56.07,55.92,56.07,43600.0,55.97,56.07,55.92,56.07,43600.0
2014-01-16 14:15:00,56.06,56.08,56.01,56.05,6000.0,56.06,56.08,56.01,56.05,6000.0
2014-01-16 14:20:00,56.09,56.13,56.09,56.13,1400.0,56.09,56.13,56.09,56.13,1400.0
2014-01-16 14:25:00,56.13,56.19,56.1,56.19,4000.0,56.13,56.19,56.1,56.19,4000.0
2014-01-16 14:30:00,56.19,56.24,56.19,56.24,1800.0,56.19,56.24,56.19,56.24,1800.0
2014-01-16 14:35:00,56.27,56.27,56.27,56.27,1800.0,56.27,56.27,56.27,56.27,1800.0
2014-01-16 14:40:00,56.27,56.32,56.25,56.32,3400.0,56.27,56.32,56.25,56.32,3400.0
2014-01-16 14:45:00,56.31,56.33,56.31,56.32,1600.0,56.31,56.33,56.31,56.32,1600.0
2014-01-16 14:50:00,56.32,56.35,56.32,56.34,4800.0,56.32,56.35,56.32,56.34,4800.0
2014-01-16 14:55:00,56.35,56.38,56.35,56.38,2400.0,56.35,56.38,56.35,56.38,2400.0
2014-01-16 15:00:00,56.33,56.36,56.29,56.29,4800.0,56.33,56.36,56.29,56.29,4800.0
2014-01-16 15:05:00,56.32,56.32,56.29,56.29,5000.0,56.32,56.32,56.29,56.29,5000.0
2014-01-16 15:10:00,56.27,56.27,56.18,56.18,6800.0,56.27,56.27,56.18,56.18,6800.0
2014-01-16 15:15:00,56.17,56.24,56.17,56.23,8000.0,56.17,56.24,56.17,56.23,8000.0
2014-01-16 15:20:00,56.21,56.32,56.21,56.32,3600.0,56.21,56.32,56.21,56.32,3600.0
2014-01-16 15:25:00,56.29,56.32,56.26,56.29,4600.0,56.29,56.32,56.26,56.29,4600.0
2014-01-16 15:30:00,56.27,56.27,56.23,56.27,6400.0,56.27,56.27,56.23,56.27,6400.0
2014-01-16 15:35:00,56.27,56.32,56.27,56.29,7600.0,56.27,56.32,56.27,56.29,7600.0
2014-01-16 15:40:00,56.29,56.29,56.24,56.24,5000.0,56.29,56.29,56.24,56.24,5000.0
2014-01-16 15:45:00,56.21,56.24,56.12,56.15,24800.0,56.21,56.24,56.12,56.15,24800.0
2014-01-16 15:50:00,56.15,56.23,56.14,56.21,6200.0,56.15,56.23,56.14,56.21,6200.0
2014-01-16 15:55:00,56.21,56.26,56.17,56.23,25800.0,56.21,56.26,56.17,56.23,25800.0
2014-01-17 09:30:00,56.11,56.11,56.11,56.11,2800.0,56.11,56.11,56.11,56.11,2800.0
2014-01-17 09:35:00,56.11,56.11,56.11,56.11,0.0,56.11,56.11,56.11,56.11,0.0
2014-01-17 09:40:00,56.21,56.27,55.97,56.23,34400.0,56.21,56.27,55.97,56.23,34400.0
2014-01-17 09:45:00,56.13,56.27,56.12,56.16,11800.0,56.13,56.27,56.12,56.16,11800.0
2014-01-17 09:50:00,56.16,56.21,56.15,56.21,6000.0,56.16,56.21,56.15,56.21,6000.0
2014-01-17 09:55:00,56.18,56.29,56.18,56.29,7400.0,56.18,56.29,56.18,56.29,7400.0
2014-01-17 10:00:00,56.41,56.41,56.19,56.28,11800.0,56.41,56.41,56.19,56.28,11800.0
2014-01-17 10:05:00,56.31,56.48,56.27,56.45,15200.0,56.31,56.48,56.27,56.45,15200.0
2014-01-17 10:10:00,56.48,56.48,56.41,56.41,2000.0,56.48,56.48,56.41,56.41,2000.0
2014-01-17 10:15:00,56.45,56.52,56.45,56.5,22200.0,56.45,56.52,56.45,56.5,22200.0
2014-01-17 10:20:00,56.52,56.52,56.43,56.43,1600.0,56.52,56.52,56.43,56.43,1600.0
2014-01-17 10:25:00,56.43,56.53,56.42,56.44,9000.0,56.43,56.53,56.42,56.44,9000.0
2014-01-17 10:30:00,56.44,56.49,56.43,56.46,10400.0,56.44,56.49,56.43,56.46,10400.0
2014-01-17 10:35:00,56.43,56.43,56.43,56.43,600.0,56.43,56.43,56.43,56.43,600.0
2014-01-17 10:40:00,56.45,56.48,56.4,56.48,6800.0,56.45,56.48,56.4,56.48,6800.0
2014-01-17 10:45:00,56.49,56.52,56.49,56.52,1600.0,56.49,56.52,56.49,56.52,1600.0
2014-01-17 10:50:00,56.56,56.6,56.55,56.6,10000.0,56.56,56.6,56.55,56.6,10000.0
2014-01-17 10:55:00,56.56,56.57,56.52,56.57,6400.0,56.56,56.57,56.52,56.57,6400.0
2014-01-17 11:00:00,56.53,56.65,56.53,56.65,3800.0,56.53,56.65,56.53,56.65,3800.0
2014-01-17 11:05:00,56.65,56.7,56.65,56.7,1000.0,56.65,56.7,56.65,56.7,1000.0
2014-01-17 11:10:00,56.63,56.66,56.58,56.64,7000.0,56.63,56.66,56.58,56.64,7000.0
2014-01-17 11:15:00,56.64,56.64,56.59,56.63,2400.0,56.64,56.64,56.59,56.63,2400.0
2014-01-17 11:20:00,56.68,56.68,56.58,56.58,400.0,56.68,56.68,56.58,56.58,400.0
2014-01-17 11:25:00,56.58,56.58,56.58,56.58,0.0,56.58,56.58,56.58,56.58,0.0
2014-01-17 11:30:00,56.66,56.68,56.6,56.63,5800.0,56.66,56.68,56.6,56.63,5800.0
2014-01-17 11:35:00,56.62,56.62,56.52,56.56,800.0,56.62,56.62,56.52,56.56,800.0
2014-01-17 11:40:00,56.57,56.57,56.49,56.56,1200.0,56.57,56.57,56.49,56.56,1200.0
2014-01-17 11:45:00,56.52,56.62,56.52,56.62,2000.0,56.52,56.62,56.52,56.62,2000.0
2014-01-17 11:50:00,56.54,56.63,56.54,56.63,3000.0,56.54,56.63,56.54,56.63,3000.0
2014-01-17 11:55:00,56.6,56.6,56.6,56.6,200.0,56.6,56.6,56.6,56.6,200.0
2014-01-17 12:00:00,56.55,56.59,56.52,56.58,1800.0,56.55,56.59,56.52,56.58,1800.0
2014-01-17 12:05:00,56.52,56.57,56.52,56.57,600.0,56.52,56.57,56.52,56.57,600.0
2014-01-17 12:10:00,56.56,56.63,56.54,56.54,8800.0,56.56,56.63,56.54,56.54,8800.0
2014-01-17 12:15:00,56.55,56.6,56.47,56.55,10600.0,56.55,56.6,56.47,56.55,10600.0
2014-01-17 12:20:00,56.48,56.58,56.48,56.54,6000.0,56.48,56.58,56.48,56.54,6000.0
2014-01-17 12:25:00,56.52,56.6,56.46,56.54,5400.0,56.52,56.6,56.46,56.54,5400.0
2014-01-17 12:30:00,56.55,56.55,56.42,56.46,19200.0,56.55,56.55,56.42,56.46,19200.0
2014-01-17 12:35:00,56.49,56.55,56.47,56.5,6800.0,56.49,56.55,56.47,56.5,6800.0
2014-01-17 12:40:00,56.46,56.55,56.46,56.48,1000.0,56.46,56.55,56.46,56.48,1000.0
2014-01-17 12:45:00,56.5,56.6,56.5,56.58,2000.0,56.5,56.6,56.5,56.58,2000.0
2014-01-17 12:50:00,56.59,56.59,56.5,56.54,1000.0,56.59,56.59,56.5,56.54,1000.0
2014-01-17 12:55:00,56.5,56.59,56.5,56.59,6400.0,56.5,56.59,56.5,56.59,6400.0
2014-01-17 13:00:00,56.56,56.6,56.56,56.6,5400.0,56.56,56.6,56.56,56.6,5400.0
2014-01-17 13:05:00,56.57,56.65,56.57,56.65,4000.0,56.57,56.65,56.57,56.65,4000.0
2014-01-17 13:10:00,56.65,56.67,56.59,56.59,4800.0,56.65,56.67,56.59,56.59,4800.0
2014-01-17 13:15:00,56.59,56.63,56.58,56.63,5000.0,56.59,56.63,56.58,56.63,5000.0
2014-01-17 13:20:00,56.63,56.69,56.62,56.69,3600.0,56.63,56.69,56.62,56.69,3600.0
2014-01-17 13:25:00,56.66,56.66,56.62,56.62,600.0,56.66,56.66,56.62,56.62,600.0
2014-01-17 13:30:00,56.61,56.71,56.61,56.65,7200.0,56.61,56.71,56.61,56.65,7200.0
2014-01-17 13:35:00,56.67,56.79,56.65,56.79,20800.0,56.67,56.79,56.65,56.79,20800.0
2014-01-17 13:40:00,56.82,56.82,56.8,56.8,1000.0,56.82,56.82,56.8,56.8,1000.0
2014-01-17 13:45:00,56.8,56.82,56.79,56.79,1600.0,56.8,56.82,56.79,56.79,1600.0
2014-01-17 13:50:00,56.77,56.8,56.76,56.76,7600.0,56.77,56.8,56.76,56.76,7600.0
2014-01-17 13:55:00,56.74,56.77,56.72,56.74,2000.0,56.74,56.77,56.72,56.74,2000.0
2014-01-17 14:00:00,56.76,56.77,56.74,56.74,4200.0,56.76,56.77,56.74,56.74,4200.0
2014-01-17 14:05:00,56.77,56.77,56.72,56.72,5200.0,56.77,56.77,56.72,56.72,5200.0
2014-01-17 14:10:00,56.74,56.85,56.74,56.85,5400.0,56.74,56.85,56.74,56.85,5400.0
2014-01-17 14:15:00,56.8,56.85,56.76,56.8,17800.0,56.8,56.85,56.76,56.8,17800.0
2014-01-17 14:20:00,56.81,56.85,56.76,56.79,39000.0,56.81,56.85,56.76,56.79,39000.0
2014-01-17 14:25:00,56.78,56.78,56.76,56.77,6400.0,56.78,56.78,56.76,56.77,6400.0
2014-01-17 14:30:00,56.77,56.77,56.73,56.73,10000.0,56.77,56.77,56.73,56.73,10000.0
2014-01-17 14:35:00,56.76,56.77,56.74,56.76,2800.0,56.76,56.77,56.74,56.76,2800.0
2014-01-17 14:40:00,56.77,56.77,56.73,56.76,1200.0,56.77,56.77,56.73,56.76,1200.0
2014-01-17 14:45:00,56.75,56.76,56.63,56.63,4400.0,56.75,56.76,56.63,56.63,4400.0
2014-01-17 14:50:00,56.64,56.73,56.64,56.73,4000.0,56.64,56.73,56.64,56.73,4000.0
2014-01-17 14:55:00,56.73,56.77,56.73,56.77,22200.0,56.73,56.77,56.73,56.77,22200.0
2014-01-17 15:00:00,56.77,56.77,56.75,56.76,11600.0,56.77,56.77,56.75,56.76,11600.0
2014-01-17 15:05:00,56.74,56.74,56.65,56.65,6400.0,56.74,56.74,56.65,56.65,6400.0
2014-01-17 15:10:00,56.67,56.69,56.61,56.69,3800.0,56.67,56.69,56.61,56.69,3800.0
2014-01-17 15:15:00,56.65,56.69,56.65,56.65,5200.0,56.65,56.69,56.65,56.65,5200.0
2014-01-17 15:20:00,56.65,56.69,56.64,56.69,6200.0,56.65,56.69,56.64,56.69,6200.0
2014-01-17 15:25:00,56.69,56.77,56.69,56.77,5600.0,56.69,56.77,56.69,56.77,5600.0
2014-01-17 15:30:00,56.77,56.77,56.72,56.72,13600.0,56.77,56.77,56.72,56.72,13600.0
2014-01-17 15:35:00,56.72,56.77,56.72,56.76,21800.0,56.72,56.77,56.72,56.76,21800.0
2014-01-17 15:40:00,56.77,56.85,56.77,56.83,7400.0,56.77,56.85,56.77,56.83,7400.0
2014-01-17 15:45:00,56.83,56.86,56.79,56.79,17200.0,56.83,56.86,56.79,56.79,17200.0
2014-01-17 15:50:00,56.8,56.81,56.71,56.71,11200.0,56.8,56.81,56.71,56.71,11200.0
2014-01-17 15:55:00,56.71,56.84,56.71,56.79,22600.0,56.71,56.84,56.71,56.79,22600.0
2014-01-21 09:30:00,56.92,57.5,56.92,57.1,7400.0,56.92,57.5,56.92,57.1,7400.0
2014-01-21 09:35:00,57.05,57.27,56.84,56.88,19600.0,57.05,57.27,56.84,56.88,19600.0
2014-01-21 09:40:00,56.86,56.86,56.86,56.86,400.0,56.86,56.86,56.86,56.86,400.0
2014-01-21 09:45:00,56.95,57.06,56.86,57.03,14400.0,56.95,57.06,56.86,57.03,14400.0
2014-01-21 09:50:00,57.03,57.03,56.95,57.0,1600.0,57.03,57.03,56.95,57.0,1600.0
2014-01-21 09:55:00,57.05,57.05,56.96,56.97,600.0,57.05,57.05,56.96,56.97,600.0
2014-01-21 10:00:00,56.96,56.99,56.92,56.92,2400.0,56.96,56.99,56.92,56.92,2400.0
2014-01-21 10:05:00,56.96,57.02,56.94,57.0,6800.0,56.96,57.02,56.94,57.0,6800.0
2014-01-21 10:10:00,56.98,57.02,56.97,56.99,12800.0,56.98,57.02,56.97,56.99,12800.0
2014-01-21 10:15:00,57.01,57.01,56.96,56.98,30400.0,57.01,57.01,56.96,56.98,30400.0
2014-01-21 10:20:00,56.98,56.99,56.69,56.73,42400.0,56.98,56.99,56.69,56.73,42400.0
2014-01-21 10:25:00,56.76,56.82,56.7,56.82,13000.0,56.76,56.82,56.7,56.82,13000.0
2014-01-21 10:30:00,56.76,56.82,56.76,56.77,2800.0,56.76,56.82,56.76,56.77,2800.0
2014-01-21 10:35:00,56.79,56.83,56.76,56.83,3000.0,56.79,56.83,56.76,56.83,3000.0
2014-01-21 10:40:00,56.8,56.8,56.79,56.79,600.0,56.8,56.8,56.79,56.79,600.0
2014-01-21 10:45:00,56.8,56.82,56.77,56.77,5600.0,56.8,56.82,56.77,56.77,5600.0
2014-01-21 10:50:00,56.74,56.77,56.67,56.67,7000.0,56.74,56.77,56.67,56.67,7000.0
2014-01-21 10:55:00,56.68,56.79,56.68,56.79,3600.0,56.68,56.79,56.68,56.79,3600.0
2014-01-21 11:00:00,56.75,56.88,56.74,56.88,77800.0,56.75,56.88,56.74,56.88,77800.0
2014-01-21 11:05:00,56.86,56.94,56.84,56.84,22600.0,56.86,56.94,56.84,56.84,22600.0
2014-01-21 11:10:00,56.83,56.86,56.81,56.85,9600.0,56.83,56.86,56.81,56.85,9600.0
2014-01-21 11:15:00,56.89,56.89,56.85,56.87,1800.0,56.89,56.89,56.85,56.87,1800.0
2014-01-21 11:20:00,56.87,56.87,56.84,56.87,600.0,56.87,56.87,56.84,56.87,600.0
2014-01-21 11:25:00,56.85,56.91,56.85,56.9,4000.0,56.85,56.91,56.85,56.9,4000.0
2014-01-21 11:30:00,56.93,56.93,56.9,56.92,1800.0,56.93,56.93,56.9,56.92,1800.0
2014-01-21 11:35:00,56.94,56.94,56.92,56.92,2400.0,56.94,56.94,56.92,56.92,2400.0
2014-01-21 11:40:00,56.97,56.99,56.95,56.98,3200.0,56.97,56.99,56.95,56.98,3200.0
2014-01-21 11:45:00,56.97,56.99,56.94,56.97,800.0,56.97,56.99,56.94,56.97,800.0
2014-01-21 11:50:00,56.94,57.02,56.94,56.96,11400.0,56.94,57.02,56.94,56.96,11400.0
2014-01-21 11:55:00,56.93,56.96,56.87,56.87,67400.0,56.93,56.96,56.87,56.87,67400.0
2014-01-21 12:00:00,56.88,56.88,56.82,56.82,2000.0,56.88,56.88,56.82,56.82,2000.0
2014-01-21 12:05:00,56.82,56.82,56.74,56.77,8000.0,56.82,56.82,56.74,56.77,8000.0
2014-01-21 12:10:00,56.79,56.8,56.74,56.8,1200.0,56.79,56.8,56.74,56.8,1200.0
2014-01-21 12:15:00,56.81,56.84,56.81,56.84,3000.0,56.81,56.84,56.81,56.84,3000.0
2014-01-21 12:20:00,56.82,56.89,56.77,56.88,4800.0,56.82,56.89,56.77,56.88,4800.0
2014-01-21 12:25:00,56.88,56.88,56.81,56.82,3400.0,56.88,56.88,56.81,56.82,3400.0
2014-01-21 12:30:00,56.81,56.81,56.8,56.8,400.0,56.81,56.81,56.8,56.8,400.0
2014-01-21 12:35:00,56.85,56.85,56.79,56.79,3600.0,56.85,56.85,56.79,56.79,3600.0
2014-01-21 12:40:00,56.81,56.81,56.8,56.81,1200.0,56.81,56.81,56.8,56.81,1200.0
2014-01-21 12:45:00,56.83,56.85,56.8,56.8,3400.0,56.83,56.85,56.8,56.8,3400.0
2014-01-21 12:50:00,56.8,56.81,56.8,56.81,2400.0,56.8,56.81,56.8,56.81,2400.0
2014-01-21 12:55:00,56.81,56.81,56.78,56.81,1200.0,56.81,56.81,56.78,56.81,1200.0
2014-01-21 13:00:00,56.77,56.8,56.76,56.79,1400.0,56.77,56.8,56.76,56.79,1400.0
2014-01-21 13:05:00,56.76,56.85,56.76,56.84,11200.0,56.76,56.85,56.76,56.84,11200.0
2014-01-21 13:10:00,56.84,56.9,56.84,56.85,7800.0,56.84,56.9,56.84,56.85,7800.0
2014-01-21 13:15:00,56.84,56.86,56.84,56.85,7200.0,56.84,56.86,56.84,56.85,7200.0
2014-01-21 13:20:00,56.85,56.85,56.84,56.85,7000.0,56.85,56.85,56.84,56.85,7000.0
2014-01-21 13:25:00,56.84,56.85,56.84,56.85,4400.0,56.84,56.85,56.84,56.85,4400.0
2014-01-21 13:30:00,56.85,56.94,56.85,56.94,8800.0,56.85,56.94,56.85,56.94,8800.0
2014-01-21 13:35:00,56.91,56.91,56.85,56.88,4200.0,56.91,56.91,56.85,56.88,4200.0
2014-01-21 13:40:00,56.94,56.94,56.86,56.87,7800.0,56.94,56.94,56.86,56.87,7800.0
2014-01-21 13:45:00,56.86,56.93,56.85,56.87,7600.0,56.86,56.93,56.85,56.87,7600.0
2014-01-21 13:50:00,56.87,56.94,56.86,56.9,10400.0,56.87,56.94,56.86,56.9,10400.0
2014-01-21 13:55:00,56.89,56.91,56.87,56.91,5800.0,56.89,56.91,56.87,56.91,5800.0
2014-01-21 14:00:00,56.91,56.94,56.87,56.9,7000.0,56.91,56.94,56.87,56.9,7000.0
2014-01-21 14:05:00,56.88,56.92,56.87,56.88,4600.0,56.88,56.92,56.87,56.88,4600.0
2014-01-21 14:10:00,56.88,56.88,56.87,56.88,3000.0,56.88,56.88,56.87,56.88,3000.0
2014-01-21 14:15:00,56.9,56.92,56.87,56.88,7800.0,56.9,56.92,56.87,56.88,7800.0
2014-01-21 14:20:00,56.88,56.96,56.88,56.95,10400.0,56.88,56.96,56.88,56.95,10400.0
2014-01-21 14:25:00,56.94,57.0,56.9,56.91,39800.0,56.94,57.0,56.9,56.91,39800.0
2014-01-21 14:30:00,56.9,57.0,56.86,56.97,15000.0,56.9,57.0,56.86,56.97,15000.0
2014-01-21 14:35:00,57.0,57.24,57.0,57.09,5800.0,57.0,57.24,57.0,57.09,5800.0
2014-01-21 14:40:00,57.07,57.21,57.02,57.18,3800.0,57.07,57.21,57.02,57.18,3800.0
2014-01-21 14:45:00,57.15,57.25,57.13,57.2,4800.0,57.15,57.25,57.13,57.2,4800.0
2014-01-21 14:50:00,57.23,57.23,57.16,57.16,1400.0,57.23,57.23,57.16,57.16,1400.0
2014-01-21 14:55:00,57.13,57.18,57.13,57.16,10400.0,57.13,57.18,57.13,57.16,10400.0
2014-01-21 15:00:00,57.15,57.16,57.13,57.13,2000.0,57.15,57.16,57.13,57.13,2000.0
2014-01-21 15:05:00,57.15,57.18,57.15,57.18,800.0,57.15,57.18,57.15,57.18,800.0
2014-01-21 15:10:00,57.14,57.25,57.1,57.25,19000.0,57.14,57.25,57.1,57.25,19000.0
2014-01-21 15:15:00,57.24,57.26,57.22,57.25,4200.0,57.24,57.26,57.22,57.25,4200.0
2014-01-21 15:20:00,57.23,57.26,57.21,57.25,5200.0,57.23,57.26,57.21,57.25,5200.0
2014-01-21 15:25:00,57.25,57.26,57.22,57.22,4400.0,57.25,57.26,57.22,57.22,4400.0
2014-01-21 15:30:00,57.24,57.25,57.23,57.24,6200.0,57.24,57.25,57.23,57.24,6200.0
2014-01-21 15:35:00,57.24,57.26,57.23,57.26,14600.0,57.24,57.26,57.23,57.26,14600.0
2014-01-21 15:40:00,57.24,57.25,57.22,57.22,26400.0,57.24,57.25,57.22,57.22,26400.0
2014-01-21 15:45:00,57.22,57.23,57.13,57.13,28800.0,57.22,57.23,57.13,57.13,28800.0
2014-01-21 15:50:00,57.12,57.12,57.07,57.1,11800.0,57.12,57.12,57.07,57.1,11800.0
2014-01-21 15:55:00,57.1,57.12,57.08,57.11,18600.0,57.1,57.12,57.08,57.11,18600.0
2014-01-22 09:30:00,57.17,57.49,56.81,57.41,15200.0,57.17,57.49,56.81,57.41,15200.0
2014-01-22 09:35:00,57.49,57.49,57.45,57.46,800.0,57.49,57.49,57.45,57.46,800.0
2014-01-22 09:40:00,57.46,57.46,57.46,57.46,0.0,57.46,57.46,57.46,57.46,0.0
2014-01-22 09:45:00,57.32,57.32,57.3,57.3,1600.0,57.32,57.32,57.3,57.3,1600.0
2014-01-22 09:50:00,57.29,57.29,57.13,57.26,2000.0,57.29,57.29,57.13,57.26,2000.0
2014-01-22 09:55:00,57.26,57.26,57.26,57.26,800.0,57.26,57.26,57.26,57.26,800.0
2014-01-22 10:00:00,57.27,57.38,57.19,57.3,8800.0,57.27,57.38,57.19,57.3,8800.0
2014-01-22 10:05:00,57.34,57.34,57.33,57.34,3600.0,57.34,57.34,57.33,57.34,3600.0
2014-01-22 10:10:00,57.33,57.38,57.29,57.29,4000.0,57.33,57.38,57.29,57.29,4000.0
2014-01-22 10:15:00,57.22,57.22,57.1,57.18,6000.0,57.22,57.22,57.1,57.18,6000.0
2014-01-22 10:20:00,57.19,57.31,57.12,57.31,5200.0,57.19,57.31,57.12,57.31,5200.0
2014-01-22 10:25:00,57.22,57.27,57.22,57.27,800.0,57.22,57.27,57.22,57.27,800.0
2014-01-22 10:30:00,57.37,57.38,57.27,57.3,5200.0,57.37,57.38,57.27,57.3,5200.0
2014-01-22 10:35:00,57.28,57.35,57.25,57.25,7400.0,57.28,57.35,57.25,57.25,7400.0
2014-01-22 10:40:00,57.27,57.27,57.23,57.23,4600.0,57.27,57.27,57.23,57.23,4600.0
2014-01-22 10:45:00,57.19,57.19,57.17,57.17,800.0,57.19,57.19,57.17,57.17,800.0
2014-01-22 10:50:00,57.17,57.17,57.17,57.17,0.0,57.17,57.17,57.17,57.17,0.0
2014-01-22 10:55:00,57.21,57.35,57.21,57.27,3000.0,57.21,57.35,57.21,57.27,3000.0
2014-01-22 11:00:00,57.26,57.35,57.22,57.35,5200.0,57.26,57.35,57.22,57.35,5200.0
2014-01-22 11:05:00,57.27,57.3,57.24,57.27,3000.0,57.27,57.3,57.24,57.27,3000.0
2014-01-22 11:10:00,57.27,57.27,57.24,57.26,3400.0,57.27,57.27,57.24,57.26,3400.0
2014-01-22 11:15:00,57.27,57.27,57.27,57.27,1000.0,57.27,57.27,57.27,57.27,1000.0
2014-01-22 11:20:00,57.27,57.31,57.23,57.23,4000.0,57.27,57.31,57.23,57.23,4000.0
2014-01-22 11:25:00,57.17,57.24,57.17,57.2,1400.0,57.17,57.24,57.17,57.2,1400.0
2014-01-22 11:30:00,57.17,57.27,57.13,57.25,3200.0,57.17,57.27,57.13,57.25,3200.0
2014-01-22 11:35:00,57.26,57.29,57.26,57.27,800.0,57.26,57.29,57.26,57.27,800.0
2014-01-22 11:40:00,57.27,57.3,57.27,57.27,39000.0,57.27,57.3,57.27,57.27,39000.0
2014-01-22 11:45:00,57.26,57.26,57.26,57.26,400.0,57.26,57.26,57.26,57.26,400.0
2014-01-22 11:50:00,57.27,57.27,57.25,57.26,5000.0,57.27,57.27,57.25,57.26,5000.0
2014-01-22 11:55:00,57.29,57.3,57.24,57.24,61200.0,57.29,57.3,57.24,57.24,61200.0
2014-01-22 12:00:00,57.26,57.27,57.26,57.27,400.0,57.26,57.27,57.26,57.27,400.0
2014-01-22 12:05:00,57.21,57.21,57.19,57.19,1000.0,57.21,57.21,57.19,57.19,1000.0
2014-01-22 12:10:00,57.28,57.34,57.28,57.34,1200.0,57.28,57.34,57.28,57.34,1200.0
2014-01-22 12:15:00,57.29,57.29,57.29,57.29,200.0,57.29,57.29,57.29,57.29,200.0
2014-01-22 12:20:00,57.32,57.32,57.28,57.32,600.0,57.32,57.32,57.28,57.32,600.0
2014-01-22 12:25:00,57.27,57.29,57.27,57.29,1000.0,57.27,57.29,57.27,57.29,1000.0
2014-01-22 12:30:00,57.28,57.33,57.27,57.31,1800.0,57.28,57.33,57.27,57.31,1800.0
2014-01-22 12:35:00,57.27,57.29,57.27,57.29,600.0,57.27,57.29,57.27,57.29,600.0
2014-01-22 12:40:00,57.3,57.3,57.3,57.3,200.0,57.3,57.3,57.3,57.3,200.0
2014-01-22 12:45:00,57.29,57.29,57.29,57.29,400.0,57.29,57.29,57.29,57.29,400.0
2014-01-22 12:50:00,57.34,57.34,57.29,57.3,1800.0,57.34,57.34,57.29,57.3,1800.0
2014-01-22 12:55:00,57.27,57.32,57.27,57.29,1400.0,57.27,57.32,57.27,57.29,1400.0
2014-01-22 13:00:00,57.3,57.33,57.28,57.28,2200.0,57.3,57.33,57.28,57.28,2200.0
2014-01-22 13:05:00,57.27,57.32,57.24,57.32,1200.0,57.27,57.32,57.24,57.32,1200.0
2014-01-22 13:10:00,57.26,57.32,57.26,57.32,1400.0,57.26,57.32,57.26,57.32,1400.0
2014-01-22 13:15:00,57.32,57.35,57.3,57.3,1000.0,57.32,57.35,57.3,57.3,1000.0
2014-01-22 13:20:00,57.32,57.32,57.24,57.24,2600.0,57.32,57.32,57.24,57.24,2600.0
2014-01-22 13:25:00,57.29,57.3,57.2,57.2,2200.0,57.29,57.3,57.2,57.2,2200.0
2014-01-22 13:30:00,57.2,57.21,57.17,57.21,800.0,57.2,57.21,57.17,57.21,800.0
2014-01-22 13:35:00,57.16,57.16,57.1,57.16,2200.0,57.16,57.16,57.1,57.16,2200.0
2014-01-22 13:40:00,57.16,57.17,57.13,57.17,3200.0,57.16,57.17,57.13,57.17,3200.0
2014-01-22 13:45:00,57.13,57.17,57.13,57.17,1000.0,57.13,57.17,57.13,57.17,1000.0
2014-01-22 13:50:00,57.17,57.2,57.16,57.16,2000.0,57.17,57.2,57.16,57.16,2000.0
2014-01-22 13:55:00,57.19,57.27,57.15,57.24,5000.0,57.19,57.27,57.15,57.24,5000.0
2014-01-22 14:00:00,57.27,57.33,57.27,57.32,6400.0,57.27,57.33,57.27,57.32,6400.0
2014-01-22 14:05:00,57.32,57.34,57.24,57.25,18400.0,57.32,57.34,57.24,57.25,18400.0
2014-01-22 14:10:00,57.24,57.31,57.24,57.31,6400.0,57.24,57.31,57.24,57.31,6400.0
2014-01-22 14:15:00,57.29,57.31,57.27,57.3,14000.0,57.29,57.31,57.27,57.3,14000.0
2014-01-22 14:20:00,57.29,57.33,57.22,57.24,14400.0,57.29,57.33,57.22,57.24,14400.0
2014-01-22 14:25:00,57.24,57.29,57.24,57.24,6800.0,57.24,57.29,57.24,57.24,6800.0
2014-01-22 14:30:00,57.24,57.29,57.24,57.29,400.0,57.24,57.29,57.24,57.29,400.0
2014-01-22 14:35:00,57.28,57.28,57.25,57.27,1800.0,57.28,57.28,57.25,57.27,1800.0
2014-01-22 14:40:00,57.27,57.31,57.27,57.31,2000.0,57.27,57.31,57.27,57.31,2000.0
2014-01-22 14:45:00,57.28,57.29,57.23,57.26,3000.0,57.28,57.29,57.23,57.26,3000.0
2014-01-22 14:50:00,57.25,57.25,57.19,57.2,4000.0,57.25,57.25,57.19,57.2,4000.0
2014-01-22 14:55:00,57.22,57.23,57.21,57.22,2200.0,57.22,57.23,57.21,57.22,2200.0
2014-01-22 15:00:00,57.24,57.24,57.2,57.2,2800.0,57.24,57.24,57.2,57.2,2800.0
2014-01-22 15:05:00,57.21,57.27,57.21,57.26,6200.0,57.21,57.27,57.21,57.26,6200.0
2014-01-22 15:10:00,57.26,57.3,57.22,57.27,10200.0,57.26,57.3,57.22,57.27,10200.0
2014-01-22 15:15:00,57.28,57.29,57.24,57.24,2200.0,57.28,57.29,57.24,57.24,2200.0
2014-01-22 15:20:00,57.26,57.27,57.25,57.25,2600.0,57.26,57.27,57.25,57.25,2600.0
2014-01-22 15:25:00,57.27,57.3,57.24,57.27,6400.0,57.27,57.3,57.24,57.27,6400.0
2014-01-22 15:30:00,57.27,57.3,57.26,57.29,3200.0,57.27,57.3,57.26,57.29,3200.0
2014-01-22 15:35:00,57.29,57.31,57.27,57.3,16800.0,57.29,57.31,57.27,57.3,16800.0
2014-01-22 15:40:00,57.29,57.29,57.26,57.27,8200.0,57.29,57.29,57.26,57.27,8200.0
2014-01-22 15:45:00,57.26,57.32,57.26,57.26,8800.0,57.26,57.32,57.26,57.26,8800.0
2014-01-22 15:50:00,57.27,57.3,57.27,57.29,42000.0,57.27,57.3,57.27,57.29,42000.0
2014-01-22 15:55:00,57.29,57.3,57.27,57.29,29000.0,57.29,57.3,57.27,57.29,29000.0
2014-01-23 09:30:00,56.98,57.47,56.98,57.47,4600.0,56.98,57.47,56.98,57.47,4600.0
2014-01-23 09:35:00,57.21,57.21,57.21,57.21,200.0,57.21,57.21,57.21,57.21,200.0
2014-01-23 09:40:00,57.17,57.2,57.17,57.19,800.0,57.17,57.2,57.17,57.19,800.0
2014-01-23 09:45:00,57.19,57.19,57.13,57.13,800.0,57.19,57.19,57.13,57.13,800.0
2014-01-23 09:50:00,57.06,57.1,56.99,57.03,5200.0,57.06,57.1,56.99,57.03,5200.0
2014-01-23 09:55:00,57.06,57.17,57.05,57.09,11800.0,57.06,57.17,57.05,57.09,11800.0
2014-01-23 10:00:00,57.07,57.28,57.02,57.12,15400.0,57.07,57.28,57.02,57.12,15400.0
2014-01-23 10:05:00,57.1,57.11,56.81,56.94,6000.0,57.1,57.11,56.81,56.94,6000.0
2014-01-23 10:10:00,56.9,56.9,56.85,56.85,400.0,56.9,56.9,56.85,56.85,400.0
2014-01-23 10:15:00,56.88,57.12,56.88,57.12,6000.0,56.88,57.12,56.88,57.12,6000.0
2014-01-23 10:20:00,56.96,57.09,56.96,57.09,600.0,56.96,57.09,56.96,57.09,600.0
2014-01-23 10:25:00,56.98,57.02,56.98,57.02,600.0,56.98,57.02,56.98,57.02,600.0
2014-01-23 10:30:00,56.98,57.19,56.98,57.09,7000.0,56.98,57.19,56.98,57.09,7000.0
2014-01-23 10:35:00,57.2,57.33,57.15,57.26,12600.0,57.2,57.33,57.15,57.26,12600.0
2014-01-23 10:40:00,57.24,57.36,57.24,57.27,4600.0,57.24,57.36,57.24,57.27,4600.0
2014-01-23 10:45:00,57.36,57.38,57.35,57.38,2200.0,57.36,57.38,57.35,57.38,2200.0
2014-01-23 10:50:00,57.42,57.42,57.33,57.4,9400.0,57.42,57.42,57.33,57.4,9400.0
2014-01-23 10:55:00,57.41,57.41,57.28,57.32,14600.0,57.41,57.41,57.28,57.32,14600.0
2014-01-23 11:00:00,57.33,57.33,57.25,57.32,1200.0,57.33,57.33,57.25,57.32,1200.0
2014-01-23 11:05:00,57.28,57.33,57.25,57.25,23400.0,57.28,57.33,57.25,57.25,23400.0
2014-01-23 11:10:00,57.29,57.31,57.29,57.31,1800.0,57.29,57.31,57.29,57.31,1800.0
2014-01-23 11:15:00,57.33,57.38,57.31,57.38,3000.0,57.33,57.38,57.31,57.38,3000.0
2014-01-23 11:20:00,57.42,57.42,57.34,57.41,3000.0,57.42,57.42,57.34,57.41,3000.0
2014-01-23 11:25:00,57.38,57.43,57.38,57.43,1400.0,57.38,57.43,57.38,57.43,1400.0
2014-01-23 11:30:00,57.45,57.45,57.32,57.38,6800.0,57.45,57.45,57.32,57.38,6800.0
2014-01-23 11:35:00,57.37,57.38,57.33,57.38,1600.0,57.37,57.38,57.33,57.38,1600.0
2014-01-23 11:40:00,57.34,57.39,57.32,57.32,2000.0,57.34,57.39,57.32,57.32,2000.0
2014-01-23 11:45:00,57.38,57.39,57.32,57.32,1800.0,57.38,57.39,57.32,57.32,1800.0
2014-01-23 11:50:00,57.36,57.37,57.32,57.34,1400.0,57.36,57.37,57.32,57.34,1400.0
2014-01-23 11:55:00,57.38,57.38,57.34,57.37,1400.0,57.38,57.38,57.34,57.37,1400.0
2014-01-23 12:00:00,57.37,57.37,57.31,57.31,3800.0,57.37,57.37,57.31,57.31,3800.0
2014-01-23 12:05:00,57.35,57.35,57.29,57.33,3400.0,57.35,57.35,57.29,57.33,3400.0
2014-01-23 12:10:00,57.3,57.31,57.3,57.31,3600.0,57.3,57.31,57.3,57.31,3600.0
2014-01-23 12:15:00,57.32,57.34,57.29,57.29,1800.0,57.32,57.34,57.29,57.29,1800.0
2014-01-23 12:20:00,57.34,57.34,57.24,57.31,3800.0,57.34,57.34,57.24,57.31,3800.0
2014-01-23 12:25:00,57.27,57.3,57.27,57.3,1400.0,57.27,57.3,57.27,57.3,1400.0
2014-01-23 12:30:00,57.24,57.31,57.24,57.27,3200.0,57.24,57.31,57.24,57.27,3200.0
2014-01-23 12:35:00,57.3,57.38,57.3,57.38,2200.0,57.3,57.38,57.3,57.38,2200.0
2014-01-23 12:40:00,57.42,57.45,57.4,57.44,3200.0,57.42,57.45,57.4,57.44,3200.0
2014-01-23 12:45:00,57.44,57.47,57.33,57.34,10000.0,57.44,57.47,57.33,57.34,10000.0
2014-01-23 12:50:00,57.33,57.4,57.33,57.37,4200.0,57.33,57.4,57.33,57.37,4200.0
2014-01-23 12:55:00,57.33,57.35,57.28,57.3,1800.0,57.33,57.35,57.28,57.3,1800.0
2014-01-23 13:00:00,57.32,57.32,57.22,57.22,4200.0,57.32,57.32,57.22,57.22,4200.0
2014-01-23 13:05:00,57.26,57.26,57.22,57.24,1200.0,57.26,57.26,57.22,57.24,1200.0
2014-01-23 13:10:00,57.24,57.24,57.17,57.17,4800.0,57.24,57.24,57.17,57.17,4800.0
2014-01-23 13:15:00,57.2,57.24,57.2,57.24,1000.0,57.2,57.24,57.2,57.24,1000.0
2014-01-23 13:20:00,57.19,57.24,57.19,57.23,1400.0,57.19,57.24,57.19,57.23,1400.0
2014-01-23 13:25:00,57.23,57.27,57.21,57.24,4400.0,57.23,57.27,57.21,57.24,4400.0
2014-01-23 13:30:00,57.22,57.25,57.19,57.25,1600.0,57.22,57.25,57.19,57.25,1600.0
2014-01-23 13:35:00,57.21,57.26,57.21,57.24,800.0,57.21,57.26,57.21,57.24,800.0
2014-01-23 13:40:00,57.22,57.23,57.16,57.16,4200.0,57.22,57.23,57.16,57.16,4200.0
2014-01-23 13:45:00,57.14,57.16,57.1,57.1,3200.0,57.14,57.16,57.1,57.1,3200.0
2014-01-23 13:50:00,57.1,57.12,57.1,57.12,1600.0,57.1,57.12,57.1,57.12,1600.0
2014-01-23 13:55:00,57.1,57.1,57.06,57.06,4600.0,57.1,57.1,57.06,57.06,4600.0
2014-01-23 14:00:00,57.06,57.08,57.06,57.07,3800.0,57.06,57.08,57.06,57.07,3800.0
2014-01-23 14:05:00,57.08,57.1,57.07,57.1,3800.0,57.08,57.1,57.07,57.1,3800.0
2014-01-23 14:10:00,57.1,57.1,57.06,57.06,4000.0,57.1,57.1,57.06,57.06,4000.0
2014-01-23 14:15:00,57.05,57.17,57.05,57.16,4400.0,57.05,57.17,57.05,57.16,4400.0
2014-01-23 14:20:00,57.16,57.19,57.13,57.14,4000.0,57.16,57.19,57.13,57.14,4000.0
2014-01-23 14:25:00,57.17,57.17,57.12,57.16,4200.0,57.17,57.17,57.12,57.16,4200.0
2014-01-23 14:30:00,57.13,57.13,57.1,57.12,1600.0,57.13,57.13,57.1,57.12,1600.0
2014-01-23 14:35:00,57.13,57.22,57.13,57.2,5800.0,57.13,57.22,57.13,57.2,5800.0
2014-01-23 14:40:00,57.2,57.2,57.13,57.15,5600.0,57.2,57.2,57.13,57.15,5600.0
2014-01-23 14:45:00,57.13,57.14,57.07,57.14,2800.0,57.13,57.14,57.07,57.14,2800.0
2014-01-23 14:50:00,57.14,57.17,57.12,57.16,4200.0,57.14,57.17,57.12,57.16,4200.0
2014-01-23 14:55:00,57.19,57.24,57.16,57.16,4000.0,57.19,57.24,57.16,57.16,4000.0
2014-01-23 15:00:00,57.18,57.21,57.13,57.13,15200.0,57.18,57.21,57.13,57.13,15200.0
2014-01-23 15:05:00,57.15,57.15,57.09,57.13,11200.0,57.15,57.15,57.09,57.13,11200.0
2014-01-23 15:10:00,57.08,57.1,57.07,57.1,3800.0,57.08,57.1,57.07,57.1,3800.0
2014-01-23 15:15:00,57.09,57.1,57.06,57.06,11800.0,57.09,57.1,57.06,57.06,11800.0
2014-01-23 15:20:00,57.07,57.16,57.07,57.15,3400.0,57.07,57.16,57.07,57.15,3400.0
2014-01-23 15:25:00,57.14,57.16,57.13,57.16,3000.0,57.14,57.16,57.13,57.16,3000.0
2014-01-23 15:30:00,57.15,57.23,57.13,57.23,2600.0,57.15,57.23,57.13,57.23,2600.0
2014-01-23 15:35:00,57.23,57.27,57.19,57.27,3400.0,57.23,57.27,57.19,57.27,3400.0
2014-01-23 15:40:00,57.2,57.24,57.18,57.18,3800.0,57.2,57.24,57.18,57.18,3800.0
2014-01-23 15:45:00,57.21,57.24,57.13,57.14,13400.0,57.21,57.24,57.13,57.14,13400.0
2014-01-23 15:50:00,57.17,57.25,57.16,57.24,44800.0,57.17,57.25,57.16,57.24,44800.0
2014-01-23 15:55:00,57.26,57.32,57.23,57.31,20200.0,57.26,57.32,57.23,57.31,20200.0
2014-01-24 09:30:00,57.18,57.18,57.18,57.18,2000.0,57.18,57.18,57.18,57.18,2000.0
2014-01-24 09:35:00,57.1,57.1,56.88,57.0,1200.0,57.1,57.1,56.88,57.0,1200.0
2014-01-24 09:40:00,56.74,57.12,56.74,56.95,18800.0,56.74,57.12,56.74,56.95,18800.0
2014-01-24 09:45:00,56.96,56.96,56.75,56.88,2200.0,56.96,56.96,56.75,56.88,2200.0
2014-01-24 09:50:00,56.88,56.91,56.82,56.87,4600.0,56.88,56.91,56.82,56.87,4600.0
2014-01-24 09:55:00,56.92,56.92,56.83,56.84,6400.0,56.92,56.92,56.83,56.84,6400.0
2014-01-24 10:00:00,56.78,56.78,56.68,56.68,1800.0,56.78,56.78,56.68,56.68,1800.0
2014-01-24 10:05:00,56.65,56.74,56.63,56.74,1200.0,56.65,56.74,56.63,56.74,1200.0
2014-01-24 10:10:00,56.74,56.74,56.74,56.74,0.0,56.74,56.74,56.74,56.74,0.0
2014-01-24 10:15:00,56.73,56.74,56.56,56.56,4400.0,56.73,56.74,56.56,56.56,4400.0
2014-01-24 10:20:00,56.57,56.61,56.49,56.53,5200.0,56.57,56.61,56.49,56.53,5200.0
2014-01-24 10:25:00,56.62,56.62,56.52,56.55,44800.0,56.62,56.62,56.52,56.55,44800.0
2014-01-24 10:30:00,56.46,56.54,56.41,56.54,1200.0,56.46,56.54,56.41,56.54,1200.0
2014-01-24 10:35:00,56.51,56.51,56.45,56.51,50400.0,56.51,56.51,56.45,56.51,50400.0
2014-01-24 10:40:00,56.48,56.48,56.43,56.43,2000.0,56.48,56.48,56.43,56.43,2000.0
2014-01-24 10:45:00,56.39,56.39,56.35,56.35,1000.0,56.39,56.39,56.35,56.35,1000.0
2014-01-24 10:50:00,56.33,56.33,56.33,56.33,600.0,56.33,56.33,56.33,56.33,600.0
2014-01-24 10:55:00,56.42,56.42,56.33,56.33,800.0,56.42,56.42,56.33,56.33,800.0
2014-01-24 11:00:00,56.42,56.42,56.37,56.37,1200.0,56.42,56.42,56.37,56.37,1200.0
2014-01-24 11:05:00,56.35,56.35,56.22,56.22,1600.0,56.35,56.35,56.22,56.22,1600.0
2014-01-24 11:10:00,56.18,56.18,56.1,56.1,800.0,56.18,56.18,56.1,56.1,800.0
2014-01-24 11:15:00,56.12,56.12,56.08,56.08,1200.0,56.12,56.12,56.08,56.08,1200.0
2014-01-24 11:20:00,56.1,56.1,56.1,56.1,200.0,56.1,56.1,56.1,56.1,200.0
2014-01-24 11:25:00,56.09,56.09,56.09,56.09,800.0,56.09,56.09,56.09,56.09,800.0
2014-01-24 11:30:00,56.04,56.04,56.04,56.04,200.0,56.04,56.04,56.04,56.04,200.0
2014-01-24 11:35:00,56.07,56.1,56.01,56.01,53600.0,56.07,56.1,56.01,56.01,53600.0
2014-01-24 11:40:00,56.04,56.12,56.02,56.04,1400.0,56.04,56.12,56.02,56.04,1400.0
2014-01-24 11:45:00,56.07,56.12,56.02,56.12,1400.0,56.07,56.12,56.02,56.12,1400.0
2014-01-24 11:50:00,56.03,56.03,56.02,56.02,400.0,56.03,56.03,56.02,56.02,400.0
2014-01-24 11:55:00,56.1,56.14,56.1,56.13,6800.0,56.1,56.14,56.1,56.13,6800.0
2014-01-24 12:00:00,56.18,56.3,56.17,56.19,1800.0,56.18,56.3,56.17,56.19,1800.0
2014-01-24 12:05:00,56.17,56.17,56.17,56.17,200.0,56.17,56.17,56.17,56.17,200.0
2014-01-24 12:10:00,56.26,56.33,56.26,56.33,400.0,56.26,56.33,56.26,56.33,400.0
2014-01-24 12:15:00,56.32,56.32,56.32,56.32,1200.0,56.32,56.32,56.32,56.32,1200.0
2014-01-24 12:20:00,56.29,56.32,56.24,56.24,1400.0,56.29,56.32,56.24,56.24,1400.0
2014-01-24 12:25:00,56.23,56.24,56.22,56.22,1800.0,56.23,56.24,56.22,56.22,1800.0
2014-01-24 12:30:00,56.19,56.27,56.16,56.16,600.0,56.19,56.27,56.16,56.16,600.0
2014-01-24 12:35:00,56.15,56.15,56.1,56.1,1400.0,56.15,56.15,56.1,56.1,1400.0
2014-01-24 12:40:00,56.1,56.18,56.07,56.17,14600.0,56.1,56.18,56.07,56.17,14600.0
2014-01-24 12:45:00,56.14,56.19,56.1,56.11,3000.0,56.14,56.19,56.1,56.11,3000.0
2014-01-24 12:50:00,56.13,56.19,56.13,56.19,800.0,56.13,56.19,56.13,56.19,800.0
2014-01-24 12:55:00,56.19,56.19,56.19,56.19,0.0,56.19,56.19,56.19,56.19,0.0
2014-01-24 13:00:00,56.19,56.19,56.08,56.08,2200.0,56.19,56.19,56.08,56.08,2200.0
2014-01-24 13:05:00,56.16,56.16,56.09,56.09,400.0,56.16,56.16,56.09,56.09,400.0
2014-01-24 13:10:00,56.09,56.09,56.09,56.09,400.0,56.09,56.09,56.09,56.09,400.0
2014-01-24 13:15:00,56.06,56.06,56.02,56.02,2000.0,56.06,56.06,56.02,56.02,2000.0
2014-01-24 13:20:00,56.01,56.06,55.97,55.99,6400.0,56.01,56.06,55.97,55.99,6400.0
2014-01-24 13:25:00,55.95,56.07,55.85,56.05,16800.0,55.95,56.07,55.85,56.05,16800.0
2014-01-24 13:30:00,56.0,56.38,56.0,56.32,16200.0,56.0,56.38,56.0,56.32,16200.0
2014-01-24 13:35:00,56.27,56.27,56.27,56.27,800.0,56.27,56.27,56.27,56.27,800.0
2014-01-24 13:40:00,56.29,56.35,56.27,56.35,2800.0,56.29,56.35,56.27,56.35,2800.0
2014-01-24 13:45:00,56.33,56.35,56.27,56.27,2600.0,56.33,56.35,56.27,56.27,2600.0
2014-01-24 13:50:00,56.35,56.4,56.33,56.4,1200.0,56.35,56.4,56.33,56.4,1200.0
2014-01-24 13:55:00,56.38,56.43,56.35,56.35,2800.0,56.38,56.43,56.35,56.35,2800.0
2014-01-24 14:00:00,56.43,56.43,56.29,56.33,5800.0,56.43,56.43,56.29,56.33,5800.0
2014-01-24 14:05:00,56.44,56.49,56.35,56.41,8600.0,56.44,56.49,56.35,56.41,8600.0
2014-01-24 14:10:00,56.43,56.57,56.41,56.53,16000.0,56.43,56.57,56.41,56.53,16000.0
2014-01-24 14:15:00,56.53,56.7,56.52,56.55,5800.0,56.53,56.7,56.52,56.55,5800.0
2014-01-24 14:20:00,56.55,56.58,56.55,56.58,800.0,56.55,56.58,56.55,56.58,800.0
2014-01-24 14:25:00,56.58,56.61,56.48,56.48,2800.0,56.58,56.61,56.48,56.48,2800.0
2014-01-24 14:30:00,56.54,56.55,56.54,56.55,600.0,56.54,56.55,56.54,56.55,600.0
2014-01-24 14:35:00,56.66,56.69,56.58,56.58,22000.0,56.66,56.69,56.58,56.58,22000.0
2014-01-24 14:40:00,56.59,56.59,56.45,56.45,1400.0,56.59,56.59,56.45,56.45,1400.0
2014-01-24 14:45:00,56.45,56.45,56.45,56.45,0.0,56.45,56.45,56.45,56.45,0.0
2014-01-24 14:50:00,56.49,56.52,56.49,56.5,600.0,56.49,56.52,56.49,56.5,600.0
2014-01-24 14:55:00,56.56,56.56,56.56,56.56,200.0,56.56,56.56,56.56,56.56,200.0
2014-01-24 15:00:00,56.56,56.57,56.46,56.54,10000.0,56.56,56.57,56.46,56.54,10000.0
2014-01-24 15:05:00,56.54,56.73,56.54,56.66,21600.0,56.54,56.73,56.54,56.66,21600.0
2014-01-24 15:10:00,56.66,56.78,56.66,56.72,8200.0,56.66,56.78,56.66,56.72,8200.0
2014-01-24 15:15:00,56.76,56.76,56.69,56.75,4000.0,56.76,56.76,56.69,56.75,4000.0
2014-01-24 15:20:00,56.75,56.77,56.68,56.71,6000.0,56.75,56.77,56.68,56.71,6000.0
2014-01-24 15:25:00,56.7,56.78,56.69,56.76,4800.0,56.7,56.78,56.69,56.76,4800.0
2014-01-24 15:30:00,56.78,56.78,56.66,56.69,6200.0,56.78,56.78,56.66,56.69,6200.0
2014-01-24 15:35:00,56.69,56.74,56.66,56.66,6000.0,56.69,56.74,56.66,56.66,6000.0
2014-01-24 15:40:00,56.63,56.78,56.62,56.74,8600.0,56.63,56.78,56.62,56.74,8600.0
2014-01-24 15:45:00,56.73,56.73,56.56,56.61,42000.0,56.73,56.73,56.56,56.61,42000.0
2014-01-24 15:50:00,56.61,56.8,56.59,56.74,15600.0,56.61,56.8,56.59,56.74,15600.0
2014-01-24 15:55:00,56.72,56.72,56.6,56.6,20200.0,56.72,56.72,56.6,56.6,20200.0
2014-01-27 09:30:00,57.25,57.35,56.46,56.6,19200.0,57.25,57.35,56.46,56.6,19200.0
2014-01-27 09:35:00,56.75,56.76,56.74,56.76,1200.0,56.75,56.76,56.74,56.76,1200.0
2014-01-27 09:40:00,56.77,56.88,56.76,56.88,1200.0,56.77,56.88,56.76,56.88,1200.0
2014-01-27 09:45:00,56.75,56.9,56.75,56.9,2800.0,56.75,56.9,56.75,56.9,2800.0
2014-01-27 09:50:00,56.77,56.98,56.77,56.98,4400.0,56.77,56.98,56.77,56.98,4400.0
2014-01-27 09:55:00,56.92,57.02,56.92,57.02,3000.0,56.92,57.02,56.92,57.02,3000.0
2014-01-27 10:00:00,56.95,57.02,56.92,57.01,4200.0,56.95,57.02,56.92,57.01,4200.0
2014-01-27 10:05:00,56.93,57.0,56.85,56.94,9600.0,56.93,57.0,56.85,56.94,9600.0
2014-01-27 10:10:00,56.8,56.98,56.8,56.97,3000.0,56.8,56.98,56.8,56.97,3000.0
2014-01-27 10:15:00,56.92,56.97,56.88,56.88,3400.0,56.92,56.97,56.88,56.88,3400.0
2014-01-27 10:20:00,56.91,56.94,56.84,56.84,12400.0,56.91,56.94,56.84,56.84,12400.0
2014-01-27 10:25:00,56.87,56.87,56.8,56.82,17800.0,56.87,56.87,56.8,56.82,17800.0
2014-01-27 10:30:00,56.8,56.88,56.8,56.87,8000.0,56.8,56.88,56.8,56.87,8000.0
2014-01-27 10:35:00,56.87,56.87,56.51,56.61,23800.0,56.87,56.87,56.51,56.61,23800.0
2014-01-27 10:40:00,56.58,56.65,56.57,56.58,10400.0,56.58,56.65,56.57,56.58,10400.0
2014-01-27 10:45:00,56.61,56.61,56.47,56.54,12200.0,56.61,56.61,56.47,56.54,12200.0
2014-01-27 10:50:00,56.49,56.52,56.41,56.46,6200.0,56.49,56.52,56.41,56.46,6200.0
2014-01-27 10:55:00,56.42,56.48,56.4,56.4,2600.0,56.42,56.48,56.4,56.4,2600.0
2014-01-27 11:00:00,56.3,56.36,56.3,56.3,800.0,56.3,56.36,56.3,56.3,800.0
2014-01-27 11:05:00,56.33,56.35,56.33,56.35,800.0,56.33,56.35,56.33,56.35,800.0
2014-01-27 11:10:00,56.33,56.36,56.22,56.36,4400.0,56.33,56.36,56.22,56.36,4400.0
2014-01-27 11:15:00,56.38,56.4,56.38,56.4,1400.0,56.38,56.4,56.38,56.4,1400.0
2014-01-27 11:20:00,56.37,56.37,56.37,56.37,200.0,56.37,56.37,56.37,56.37,200.0
2014-01-27 11:25:00,56.46,56.46,56.38,56.4,3600.0,56.46,56.46,56.38,56.4,3600.0
2014-01-27 11:30:00,56.4,56.41,56.37,56.41,800.0,56.4,56.41,56.37,56.41,800.0
2014-01-27 11:35:00,56.39,56.41,56.35,56.35,1400.0,56.39,56.41,56.35,56.35,1400.0
2014-01-27 11:40:00,56.4,56.4,56.37,56.4,1000.0,56.4,56.4,56.37,56.4,1000.0
2014-01-27 11:45:00,56.4,56.4,56.4,56.4,0.0,56.4,56.4,56.4,56.4,0.0
2014-01-27 11:50:00,56.37,56.47,56.37,56.47,12000.0,56.37,56.47,56.37,56.47,12000.0
2014-01-27 11:55:00,56.4,56.46,56.4,56.44,7800.0,56.4,56.46,56.4,56.44,7800.0
2014-01-27 12:00:00,56.44,56.55,56.44,56.52,22800.0,56.44,56.55,56.44,56.52,22800.0
2014-01-27 12:05:00,56.52,56.52,56.42,56.42,5600.0,56.52,56.52,56.42,56.42,5600.0
2014-01-27 12:10:00,56.41,56.48,56.41,56.48,2200.0,56.41,56.48,56.41,56.48,2200.0
2014-01-27 12:15:00,56.46,56.49,56.45,56.46,5400.0,56.46,56.49,56.45,56.46,5400.0
2014-01-27 12:20:00,56.46,56.52,56.41,56.51,10000.0,56.46,56.52,56.41,56.51,10000.0
2014-01-27 12:25:00,56.48,56.59,56.48,56.48,34000.0,56.48,56.59,56.48,56.48,34000.0
2014-01-27 12:30:00,56.45,56.56,56.45,56.56,3200.0,56.45,56.56,56.45,56.56,3200.0
2014-01-27 12:35:00,56.56,56.56,56.56,56.56,0.0,56.56,56.56,56.56,56.56,0.0
2014-01-27 12:40:00,56.58,56.58,56.53,56.53,400.0,56.58,56.58,56.53,56.53,400.0
2014-01-27 12:45:00,56.52,56.52,56.49,56.51,6600.0,56.52,56.52,56.49,56.51,6600.0
2014-01-27 12:50:00,56.51,56.51,56.44,56.44,600.0,56.51,56.51,56.44,56.44,600.0
2014-01-27 12:55:00,56.43,56.47,56.43,56.43,1200.0,56.43,56.47,56.43,56.43,1200.0
2014-01-27 13:00:00,56.46,56.46,56.43,56.43,1000.0,56.46,56.46,56.43,56.43,1000.0
2014-01-27 13:05:00,56.43,56.49,56.43,56.49,3200.0,56.43,56.49,56.43,56.49,3200.0
2014-01-27 13:10:00,56.49,56.49,56.44,56.44,600.0,56.49,56.49,56.44,56.44,600.0
2014-01-27 13:15:00,56.49,56.6,56.49,56.6,7200.0,56.49,56.6,56.49,56.6,7200.0
2014-01-27 13:20:00,56.56,56.6,56.49,56.49,5600.0,56.56,56.6,56.49,56.49,5600.0
2014-01-27 13:25:00,56.51,56.55,56.49,56.49,2200.0,56.51,56.55,56.49,56.49,2200.0
2014-01-27 13:30:00,56.5,56.51,56.49,56.51,1800.0,56.5,56.51,56.49,56.51,1800.0
2014-01-27 13:35:00,56.52,56.52,56.51,56.51,400.0,56.52,56.52,56.51,56.51,400.0
2014-01-27 13:40:00,56.55,56.57,56.5,56.57,4000.0,56.55,56.57,56.5,56.57,4000.0
2014-01-27 13:45:00,56.6,56.6,56.6,56.6,600.0,56.6,56.6,56.6,56.6,600.0
2014-01-27 13:50:00,56.57,56.59,56.56,56.59,1800.0,56.57,56.59,56.56,56.59,1800.0
2014-01-27 13:55:00,56.54,56.55,56.54,56.55,400.0,56.54,56.55,56.54,56.55,400.0
2014-01-27 14:00:00,56.58,56.6,56.58,56.58,3200.0,56.58,56.6,56.58,56.58,3200.0
2014-01-27 14:05:00,56.52,56.52,56.51,56.51,1000.0,56.52,56.52,56.51,56.51,1000.0
2014-01-27 14:10:00,56.55,56.55,56.51,56.55,2400.0,56.55,56.55,56.51,56.55,2400.0
2014-01-27 14:15:00,56.57,56.59,56.52,56.55,4200.0,56.57,56.59,56.52,56.55,4200.0
2014-01-27 14:20:00,56.55,56.55,56.53,56.53,400.0,56.55,56.55,56.53,56.53,400.0
2014-01-27 14:25:00,56.52,56.56,56.51,56.51,1800.0,56.52,56.56,56.51,56.51,1800.0
2014-01-27 14:30:00,56.54,56.54,56.54,56.54,1000.0,56.54,56.54,56.54,56.54,1000.0
2014-01-27 14:35:00,56.54,56.58,56.53,56.58,4000.0,56.54,56.58,56.53,56.58,4000.0
2014-01-27 14:40:00,56.57,56.57,56.52,56.54,4000.0,56.57,56.57,56.52,56.54,4000.0
2014-01-27 14:45:00,56.51,56.55,56.51,56.54,1800.0,56.51,56.55,56.51,56.54,1800.0
2014-01-27 14:50:00,56.56,56.59,56.54,56.58,4000.0,56.56,56.59,56.54,56.58,4000.0
2014-01-27 14:55:00,56.58,56.6,56.57,56.6,2200.0,56.58,56.6,56.57,56.6,2200.0
2014-01-27 15:00:00,56.61,56.62,56.55,56.6,8000.0,56.61,56.62,56.55,56.6,8000.0
2014-01-27 15:05:00,56.59,56.69,56.59,56.66,5800.0,56.59,56.69,56.59,56.66,5800.0
2014-01-27 15:10:00,56.67,56.67,56.65,56.67,2800.0,56.67,56.67,56.65,56.67,2800.0
2014-01-27 15:15:00,56.63,56.63,56.58,56.58,3600.0,56.63,56.63,56.58,56.58,3600.0
2014-01-27 15:20:00,56.59,56.6,56.56,56.58,6800.0,56.59,56.6,56.56,56.58,6800.0
2014-01-27 15:25:00,56.62,56.64,56.58,56.59,5600.0,56.62,56.64,56.58,56.59,5600.0
2014-01-27 15:30:00,56.61,56.61,56.58,56.6,6800.0,56.61,56.61,56.58,56.6,6800.0
2014-01-27 15:35:00,56.59,56.63,56.58,56.63,3400.0,56.59,56.63,56.58,56.63,3400.0
2014-01-27 15:40:00,56.63,56.65,56.58,56.6,7200.0,56.63,56.65,56.58,56.6,7200.0
2014-01-27 15:45:00,56.59,56.65,56.58,56.63,18800.0,56.59,56.65,56.58,56.63,18800.0
2014-01-27 15:50:00,56.62,56.66,56.62,56.63,21200.0,56.62,56.66,56.62,56.63,21200.0
2014-01-27 15:55:00,56.63,56.67,56.44,56.47,36400.0,56.63,56.67,56.44,56.47,36400.0
2014-01-28 09:30:00,56.62,56.62,56.62,56.62,2000.0,56.62,56.62,56.62,56.62,2000.0
2014-01-28 09:35:00,56.73,56.73,56.64,56.64,400.0,56.73,56.73,56.64,56.64,400.0
2014-01-28 09:40:00,56.63,56.71,56.57,56.67,2000.0,56.63,56.71,56.57,56.67,2000.0
2014-01-28 09:45:00,56.67,56.81,56.38,56.5,10600.0,56.67,56.81,56.38,56.5,10600.0
2014-01-28 09:50:00,56.52,56.6,56.48,56.52,5800.0,56.52,56.6,56.48,56.52,5800.0
2014-01-28 09:55:00,56.58,56.68,56.56,56.56,3400.0,56.58,56.68,56.56,56.56,3400.0
2014-01-28 10:00:00,56.68,56.68,56.6,56.63,3000.0,56.68,56.68,56.6,56.63,3000.0
2014-01-28 10:05:00,56.6,56.6,56.47,56.48,2200.0,56.6,56.6,56.47,56.48,2200.0
2014-01-28 10:10:00,56.48,56.49,56.48,56.49,400.0,56.48,56.49,56.48,56.49,400.0
2014-01-28 10:15:00,56.46,56.56,56.46,56.53,8800.0,56.46,56.56,56.46,56.53,8800.0
2014-01-28 10:20:00,56.54,56.6,56.51,56.55,3200.0,56.54,56.6,56.51,56.55,3200.0
2014-01-28 10:25:00,56.55,56.6,56.47,56.6,20000.0,56.55,56.6,56.47,56.6,20000.0
2014-01-28 10:30:00,56.6,56.6,56.53,56.54,1400.0,56.6,56.6,56.53,56.54,1400.0
2014-01-28 10:35:00,56.57,56.58,56.54,56.58,11600.0,56.57,56.58,56.54,56.58,11600.0
2014-01-28 10:40:00,56.57,56.57,56.51,56.52,5800.0,56.57,56.57,56.51,56.52,5800.0
2014-01-28 10:45:00,56.52,56.52,56.49,56.51,13600.0,56.52,56.52,56.49,56.51,13600.0
2014-01-28 10:50:00,56.5,56.52,56.48,56.5,9600.0,56.5,56.52,56.48,56.5,9600.0
2014-01-28 10:55:00,56.5,56.52,56.46,56.47,5000.0,56.5,56.52,56.46,56.47,5000.0
2014-01-28 11:00:00,56.5,56.58,56.5,56.57,2800.0,56.5,56.58,56.5,56.57,2800.0
2014-01-28 11:05:00,56.51,56.58,56.5,56.58,7600.0,56.51,56.58,56.5,56.58,7600.0
2014-01-28 11:10:00,56.52,56.58,56.52,56.52,9200.0,56.52,56.58,56.52,56.52,9200.0
2014-01-28 11:15:00,56.52,56.53,56.48,56.48,7200.0,56.52,56.53,56.48,56.48,7200.0
2014-01-28 11:20:00,56.48,56.52,56.46,56.5,8600.0,56.48,56.52,56.46,56.5,8600.0
2014-01-28 11:25:00,56.54,56.54,56.5,56.52,1800.0,56.54,56.54,56.5,56.52,1800.0
2014-01-28 11:30:00,56.52,56.54,56.5,56.5,5000.0,56.52,56.54,56.5,56.5,5000.0
2014-01-28 11:35:00,56.5,56.54,56.46,56.48,19200.0,56.5,56.54,56.46,56.48,19200.0
2014-01-28 11:40:00,56.5,56.52,56.5,56.52,5600.0,56.5,56.52,56.5,56.52,5600.0
2014-01-28 11:45:00,56.52,56.54,56.5,56.51,10800.0,56.52,56.54,56.5,56.51,10800.0
2014-01-28 11:50:00,56.54,56.54,56.54,56.54,3800.0,56.54,56.54,56.54,56.54,3800.0
2014-01-28 11:55:00,56.54,56.54,56.54,56.54,2400.0,56.54,56.54,56.54,56.54,2400.0
2014-01-28 12:00:00,56.54,56.55,56.52,56.55,1600.0,56.54,56.55,56.52,56.55,1600.0
2014-01-28 12:05:00,56.54,56.57,56.51,56.56,20400.0,56.54,56.57,56.51,56.56,20400.0
2014-01-28 12:10:00,56.55,56.55,56.51,56.52,1800.0,56.55,56.55,56.51,56.52,1800.0
2014-01-28 12:15:00,56.54,56.56,56.5,56.55,9200.0,56.54,56.56,56.5,56.55,9200.0
2014-01-28 12:20:00,56.51,56.51,56.51,56.51,200.0,56.51,56.51,56.51,56.51,200.0
2014-01-28 12:25:00,56.51,56.54,56.44,56.49,5400.0,56.51,56.54,56.44,56.49,5400.0
2014-01-28 12:30:00,56.52,56.52,56.52,56.52,600.0,56.52,56.52,56.52,56.52,600.0
2014-01-28 12:35:00,56.54,56.55,56.48,56.5,9200.0,56.54,56.55,56.48,56.5,9200.0
2014-01-28 12:40:00,56.5,56.5,56.5,56.5,0.0,56.5,56.5,56.5,56.5,0.0
2014-01-28 12:45:00,56.48,56.48,56.43,56.43,4600.0,56.48,56.48,56.43,56.43,4600.0
2014-01-28 12:50:00,56.43,56.48,56.38,56.43,20600.0,56.43,56.48,56.38,56.43,20600.0
2014-01-28 12:55:00,56.45,56.48,56.45,56.48,3400.0,56.45,56.48,56.45,56.48,3400.0
2014-01-28 13:00:00,56.49,56.54,56.49,56.54,2600.0,56.49,56.54,56.49,56.54,2600.0
2014-01-28 13:05:00,56.52,56.52,56.52,56.52,400.0,56.52,56.52,56.52,56.52,400.0
2014-01-28 13:10:00,56.52,56.52,56.49,56.49,400.0,56.52,56.52,56.49,56.49,400.0
2014-01-28 13:15:00,56.49,56.55,56.49,56.52,10800.0,56.49,56.55,56.49,56.52,10800.0
2014-01-28 13:20:00,56.52,56.55,56.51,56.52,8600.0,56.52,56.55,56.51,56.52,8600.0
2014-01-28 13:25:00,56.49,56.5,56.48,56.49,2000.0,56.49,56.5,56.48,56.49,2000.0
2014-01-28 13:30:00,56.52,56.52,56.51,56.51,2200.0,56.52,56.52,56.51,56.51,2200.0
2014-01-28 13:35:00,56.5,56.52,56.5,56.5,5600.0,56.5,56.52,56.5,56.5,5600.0
2014-01-28 13:40:00,56.54,56.55,56.52,56.55,800.0,56.54,56.55,56.52,56.55,800.0
2014-01-28 13:45:00,56.51,56.55,56.51,56.55,1800.0,56.51,56.55,56.51,56.55,1800.0
2014-01-28 13:50:00,56.54,56.54,56.54,56.54,200.0,56.54,56.54,56.54,56.54,200.0
2014-01-28 13:55:00,56.52,56.52,56.51,56.51,400.0,56.52,56.52,56.51,56.51,400.0
2014-01-28 14:00:00,56.5,56.52,56.48,56.49,8400.0,56.5,56.52,56.48,56.49,8400.0
2014-01-28 14:05:00,56.48,56.48,56.48,56.48,200.0,56.48,56.48,56.48,56.48,200.0
2014-01-28 14:10:00,56.5,56.5,56.47,56.49,3800.0,56.5,56.5,56.47,56.49,3800.0
2014-01-28 14:15:00,56.51,56.52,56.5,56.51,4000.0,56.51,56.52,56.5,56.51,4000.0
2014-01-28 14:20:00,56.51,56.53,56.49,56.53,21200.0,56.51,56.53,56.49,56.53,21200.0
2014-01-28 14:25:00,56.52,56.52,56.52,56.52,400.0,56.52,56.52,56.52,56.52,400.0
2014-01-28 14:30:00,56.52,56.53,56.5,56.51,9800.0,56.52,56.53,56.5,56.51,9800.0
2014-01-28 14:35:00,56.53,56.53,56.51,56.52,4600.0,56.53,56.53,56.51,56.52,4600.0
2014-01-28 14:40:00,56.51,56.51,56.46,56.49,5400.0,56.51,56.51,56.46,56.49,5400.0
2014-01-28 14:45:00,56.5,56.52,56.49,56.5,4600.0,56.5,56.52,56.49,56.5,4600.0
2014-01-28 14:50:00,56.5,56.51,56.49,56.49,5400.0,56.5,56.51,56.49,56.49,5400.0
2014-01-28 14:55:00,56.52,56.52,56.49,56.5,5800.0,56.52,56.52,56.49,56.5,5800.0
2014-01-28 15:00:00,56.49,56.51,56.48,56.51,10600.0,56.49,56.51,56.48,56.51,10600.0
2014-01-28 15:05:00,56.5,56.52,56.49,56.52,2600.0,56.5,56.52,56.49,56.52,2600.0
2014-01-28 15:10:00,56.49,56.52,56.49,56.5,5200.0,56.49,56.52,56.49,56.5,5200.0
2014-01-28 15:15:00,56.5,56.52,56.48,56.5,19400.0,56.5,56.52,56.48,56.5,19400.0
2014-01-28 15:20:00,56.52,56.52,56.49,56.5,3800.0,56.52,56.52,56.49,56.5,3800.0
2014-01-28 15:25:00,56.5,56.52,56.49,56.5,9200.0,56.5,56.52,56.49,56.5,9200.0
2014-01-28 15:30:00,56.51,56.52,56.49,56.5,12600.0,56.51,56.52,56.49,56.5,12600.0
2014-01-28 15:35:00,56.51,56.51,56.49,56.5,8200.0,56.51,56.51,56.49,56.5,8200.0
2014-01-28 15:40:00,56.5,56.56,56.49,56.56,16000.0,56.5,56.56,56.49,56.56,16000.0
2014-01-28 15:45:00,56.54,56.55,56.52,56.52,24400.0,56.54,56.55,56.52,56.52,24400.0
2014-01-28 15:50:00,56.52,56.57,56.5,56.55,38400.0,56.52,56.57,56.5,56.55,38400.0
2014-01-28 15:55:00,56.54,56.6,56.54,56.57,40400.0,56.54,56.6,56.54,56.57,40400.0
2014-01-29 09:30:00,56.04,56.04,56.04,56.04,9200.0,56.04,56.04,56.04,56.04,9200.0
2014-01-29 09:35:00,56.2,56.38,56.2,56.38,2000.0,56.2,56.38,56.2,56.38,2000.0
2014-01-29 09:40:00,56.4,56.73,56.4,56.61,3800.0,56.4,56.73,56.4,56.61,3800.0
2014-01-29 09:45:00,56.6,56.73,56.26,56.27,4400.0,56.6,56.73,56.26,56.27,4400.0
2014-01-29 09:50:00,56.38,56.38,56.33,56.37,2000.0,56.38,56.38,56.33,56.37,2000.0
2014-01-29 09:55:00,56.49,56.51,56.44,56.44,800.0,56.49,56.51,56.44,56.44,800.0
2014-01-29 10:00:00,56.52,56.69,56.52,56.69,800.0,56.52,56.69,56.52,56.69,800.0
2014-01-29 10:05:00,56.69,56.69,56.69,56.69,0.0,56.69,56.69,56.69,56.69,0.0
2014-01-29 10:10:00,56.77,56.8,56.59,56.59,2200.0,56.77,56.8,56.59,56.59,2200.0
2014-01-29 10:15:00,56.54,56.54,56.46,56.46,4200.0,56.54,56.54,56.46,56.46,4200.0
2014-01-29 10:20:00,56.49,56.57,56.49,56.53,4000.0,56.49,56.57,56.49,56.53,4000.0
2014-01-29 10:25:00,56.53,56.53,56.53,56.53,0.0,56.53,56.53,56.53,56.53,0.0
2014-01-29 10:30:00,56.49,56.49,56.49,56.49,200.0,56.49,56.49,56.49,56.49,200.0
2014-01-29 10:35:00,56.59,56.62,56.53,56.62,1400.0,56.59,56.62,56.53,56.62,1400.0
2014-01-29 10:40:00,56.62,56.65,56.62,56.65,800.0,56.62,56.65,56.62,56.65,800.0
2014-01-29 10:45:00,56.68,56.74,56.63,56.63,4600.0,56.68,56.74,56.63,56.63,4600.0
2014-01-29 10:50:00,56.63,56.63,56.63,56.63,600.0,56.63,56.63,56.63,56.63,600.0
2014-01-29 10:55:00,56.66,56.68,56.63,56.63,1000.0,56.66,56.68,56.63,56.63,1000.0
2014-01-29 11:00:00,56.62,56.63,56.62,56.63,800.0,56.62,56.63,56.62,56.63,800.0
2014-01-29 11:05:00,56.62,56.66,56.59,56.6,3600.0,56.62,56.66,56.59,56.6,3600.0
2014-01-29 11:10:00,56.6,56.6,56.6,56.6,0.0,56.6,56.6,56.6,56.6,0.0
2014-01-29 11:15:00,56.6,56.67,56.6,56.62,2000.0,56.6,56.67,56.6,56.62,2000.0
2014-01-29 11:20:00,56.59,56.68,56.59,56.68,10400.0,56.59,56.68,56.59,56.68,10400.0
2014-01-29 11:25:00,56.69,56.74,56.66,56.74,4800.0,56.69,56.74,56.66,56.74,4800.0
2014-01-29 11:30:00,56.74,56.8,56.74,56.75,13600.0,56.74,56.8,56.74,56.75,13600.0
2014-01-29 11:35:00,56.7,56.7,56.7,56.7,600.0,56.7,56.7,56.7,56.7,600.0
2014-01-29 11:40:00,56.71,56.71,56.63,56.63,1800.0,56.71,56.71,56.63,56.63,1800.0
2014-01-29 11:45:00,56.68,56.68,56.68,56.68,400.0,56.68,56.68,56.68,56.68,400.0
2014-01-29 11:50:00,56.65,56.65,56.63,56.64,3200.0,56.65,56.65,56.63,56.64,3200.0
2014-01-29 11:55:00,56.65,56.66,56.64,56.65,1800.0,56.65,56.66,56.64,56.65,1800.0
2014-01-29 12:00:00,56.69,56.73,56.69,56.71,1600.0,56.69,56.73,56.69,56.71,1600.0
2014-01-29 12:05:00,56.65,56.7,56.65,56.69,2000.0,56.65,56.7,56.65,56.69,2000.0
2014-01-29 12:10:00,56.69,56.69,56.65,56.69,5800.0,56.69,56.69,56.65,56.69,5800.0
2014-01-29 12:15:00,56.66,56.71,56.66,56.71,1400.0,56.66,56.71,56.66,56.71,1400.0
2014-01-29 12:20:00,56.71,56.72,56.71,56.72,600.0,56.71,56.72,56.71,56.72,600.0
2014-01-29 12:25:00,56.74,56.74,56.68,56.68,3200.0,56.74,56.74,56.68,56.68,3200.0
2014-01-29 12:30:00,56.69,56.69,56.69,56.69,1200.0,56.69,56.69,56.69,56.69,1200.0
2014-01-29 12:35:00,56.66,56.73,56.62,56.73,17000.0,56.66,56.73,56.62,56.73,17000.0
2014-01-29 12:40:00,56.77,56.77,56.75,56.77,1000.0,56.77,56.77,56.75,56.77,1000.0
2014-01-29 12:45:00,56.76,56.79,56.76,56.79,1000.0,56.76,56.79,56.76,56.79,1000.0
2014-01-29 12:50:00,56.82,56.85,56.79,56.85,1000.0,56.82,56.85,56.79,56.85,1000.0
2014-01-29 12:55:00,56.84,56.85,56.84,56.85,1600.0,56.84,56.85,56.84,56.85,1600.0
2014-01-29 13:00:00,56.85,56.85,56.81,56.81,4200.0,56.85,56.85,56.81,56.81,4200.0
2014-01-29 13:05:00,56.75,56.77,56.74,56.77,1800.0,56.75,56.77,56.74,56.77,1800.0
2014-01-29 13:10:00,56.74,56.8,56.71,56.8,10000.0,56.74,56.8,56.71,56.8,10000.0
2014-01-29 13:15:00,56.81,56.81,56.76,56.77,3400.0,56.81,56.81,56.76,56.77,3400.0
2014-01-29 13:20:00,56.77,56.78,56.74,56.74,600.0,56.77,56.78,56.74,56.74,600.0
2014-01-29 13:25:00,56.74,56.77,56.73,56.74,3800.0,56.74,56.77,56.73,56.74,3800.0
2014-01-29 13:30:00,56.75,56.78,56.75,56.78,600.0,56.75,56.78,56.75,56.78,600.0
2014-01-29 13:35:00,56.79,56.79,56.79,56.79,200.0,56.79,56.79,56.79,56.79,200.0
2014-01-29 13:40:00,56.72,56.74,56.72,56.74,2000.0,56.72,56.74,56.72,56.74,2000.0
2014-01-29 13:45:00,56.74,56.74,56.74,56.74,0.0,56.74,56.74,56.74,56.74,0.0
2014-01-29 13:50:00,56.72,56.72,56.72,56.72,200.0,56.72,56.72,56.72,56.72,200.0
2014-01-29 13:55:00,56.73,56.75,56.73,56.75,1600.0,56.73,56.75,56.73,56.75,1600.0
2014-01-29 14:00:00,56.69,56.81,56.69,56.74,7200.0,56.69,56.81,56.69,56.74,7200.0
2014-01-29 14:05:00,56.69,56.77,56.65,56.73,14200.0,56.69,56.77,56.65,56.73,14200.0
2014-01-29 14:10:00,56.8,56.8,56.71,56.75,3200.0,56.8,56.8,56.71,56.75,3200.0
2014-01-29 14:15:00,56.69,56.77,56.65,56.67,16400.0,56.69,56.77,56.65,56.67,16400.0
2014-01-29 14:20:00,56.67,56.73,56.66,56.73,5600.0,56.67,56.73,56.66,56.73,5600.0
2014-01-29 14:25:00,56.68,56.83,56.68,56.83,5000.0,56.68,56.83,56.68,56.83,5000.0
2014-01-29 14:30:00,56.83,56.87,56.83,56.87,1800.0,56.83,56.87,56.83,56.87,1800.0
2014-01-29 14:35:00,56.87,56.87,56.84,56.87,4200.0,56.87,56.87,56.84,56.87,4200.0
2014-01-29 14:40:00,56.93,56.94,56.9,56.9,1400.0,56.93,56.94,56.9,56.9,1400.0
2014-01-29 14:45:00,56.91,56.91,56.83,56.85,2000.0,56.91,56.91,56.83,56.85,2000.0
2014-01-29 14:50:00,56.78,56.81,56.74,56.76,4400.0,56.78,56.81,56.74,56.76,4400.0
2014-01-29 14:55:00,56.74,56.74,56.65,56.68,4000.0,56.74,56.74,56.65,56.68,4000.0
2014-01-29 15:00:00,56.67,56.69,56.63,56.68,8800.0,56.67,56.69,56.63,56.68,8800.0
2014-01-29 15:05:00,56.69,56.69,56.65,56.67,8600.0,56.69,56.69,56.65,56.67,8600.0
2014-01-29 15:10:00,56.68,56.68,56.56,56.56,7000.0,56.68,56.68,56.56,56.56,7000.0
2014-01-29 15:15:00,56.6,56.7,56.57,56.67,11400.0,56.6,56.7,56.57,56.67,11400.0
2014-01-29 15:20:00,56.68,56.73,56.66,56.73,6800.0,56.68,56.73,56.66,56.73,6800.0
2014-01-29 15:25:00,56.74,56.74,56.69,56.71,2400.0,56.74,56.74,56.69,56.71,2400.0
2014-01-29 15:30:00,56.71,56.72,56.6,56.69,11600.0,56.71,56.72,56.6,56.69,11600.0
2014-01-29 15:35:00,56.66,56.72,56.65,56.72,10800.0,56.66,56.72,56.65,56.72,10800.0
2014-01-29 15:40:00,56.7,56.74,56.69,56.74,7800.0,56.7,56.74,56.69,56.74,7800.0
2014-01-29 15:45:00,56.74,56.8,56.72,56.74,10000.0,56.74,56.8,56.72,56.74,10000.0
2014-01-29 15:50:00,56.72,56.79,56.68,56.77,12200.0,56.72,56.79,56.68,56.77,12200.0
2014-01-29 15:55:00,56.77,56.78,56.73,56.73,17200.0,56.77,56.78,56.73,56.73,17200.0
2014-01-30 09:30:00,56.16,56.65,55.85,56.11,51800.0,56.16,56.65,55.85,56.11,51800.0
2014-01-30 09:35:00,56.1,56.38,55.66,56.23,67800.0,56.1,56.38,55.66,56.23,67800.0
2014-01-30 09:40:00,56.23,56.38,56.18,56.27,16800.0,56.23,56.38,56.18,56.27,16800.0
2014-01-30 09:45:00,56.35,56.55,56.31,56.55,21000.0,56.35,56.55,56.31,56.55,21000.0
2014-01-30 09:50:00,56.52,56.65,56.52,56.61,5600.0,56.52,56.65,56.52,56.61,5600.0
2014-01-30 09:55:00,56.65,56.65,56.38,56.5,12600.0,56.65,56.65,56.38,56.5,12600.0
2014-01-30 10:00:00,56.44,56.59,56.43,56.54,8800.0,56.44,56.59,56.43,56.54,8800.0
2014-01-30 10:05:00,56.52,56.62,56.48,56.48,8200.0,56.52,56.62,56.48,56.48,8200.0
2014-01-30 10:10:00,56.54,56.72,56.49,56.58,3600.0,56.54,56.72,56.49,56.58,3600.0
2014-01-30 10:15:00,56.58,56.65,56.55,56.6,14600.0,56.58,56.65,56.55,56.6,14600.0
2014-01-30 10:20:00,56.6,56.6,56.6,56.6,1400.0,56.6,56.6,56.6,56.6,1400.0
2014-01-30 10:25:00,56.65,56.73,56.6,56.72,9000.0,56.65,56.73,56.6,56.72,9000.0
2014-01-30 10:30:00,56.68,56.69,56.68,56.68,1000.0,56.68,56.69,56.68,56.68,1000.0
2014-01-30 10:35:00,56.69,56.73,56.63,56.73,1400.0,56.69,56.73,56.63,56.73,1400.0
2014-01-30 10:40:00,56.68,56.8,56.64,56.8,6600.0,56.68,56.8,56.64,56.8,6600.0
2014-01-30 10:45:00,56.8,57.08,56.77,57.08,15200.0,56.8,57.08,56.77,57.08,15200.0
2014-01-30 10:50:00,56.98,57.05,56.96,57.01,12200.0,56.98,57.05,56.96,57.01,12200.0
2014-01-30 10:55:00,56.98,57.04,56.98,57.02,1200.0,56.98,57.04,56.98,57.02,1200.0
2014-01-30 11:00:00,57.01,57.02,56.98,57.01,4600.0,57.01,57.02,56.98,57.01,4600.0
2014-01-30 11:05:00,57.06,57.06,56.9,56.91,9800.0,57.06,57.06,56.9,56.91,9800.0
2014-01-30 11:10:00,56.91,56.99,56.91,56.99,6400.0,56.91,56.99,56.91,56.99,6400.0
2014-01-30 11:15:00,57.06,57.06,57.06,57.06,200.0,57.06,57.06,57.06,57.06,200.0
2014-01-30 11:20:00,57.02,57.02,56.96,56.96,1600.0,57.02,57.02,56.96,56.96,1600.0
2014-01-30 11:25:00,56.97,57.02,56.96,56.99,3200.0,56.97,57.02,56.96,56.99,3200.0
2014-01-30 11:30:00,57.07,57.07,57.05,57.05,600.0,57.07,57.07,57.05,57.05,600.0
2014-01-30 11:35:00,57.04,57.04,56.9,56.9,6400.0,57.04,57.04,56.9,56.9,6400.0
2014-01-30 11:40:00,56.9,56.99,56.9,56.99,3800.0,56.9,56.99,56.9,56.99,3800.0
2014-01-30 11:45:00,57.05,57.06,57.05,57.06,800.0,57.05,57.06,57.05,57.06,800.0
2014-01-30 11:50:00,57.04,57.06,57.02,57.06,1000.0,57.04,57.06,57.02,57.06,1000.0
2014-01-30 11:55:00,57.06,57.06,56.99,57.06,1800.0,57.06,57.06,56.99,57.06,1800.0
2014-01-30 12:00:00,57.01,57.04,57.0,57.0,9200.0,57.01,57.04,57.0,57.0,9200.0
2014-01-30 12:05:00,57.01,57.01,56.78,56.78,15200.0,57.01,57.01,56.78,56.78,15200.0
2014-01-30 12:10:00,56.77,56.83,56.73,56.73,3200.0,56.77,56.83,56.73,56.73,3200.0
2014-01-30 12:15:00,56.73,56.77,56.7,56.76,3200.0,56.73,56.77,56.7,56.76,3200.0
2014-01-30 12:20:00,56.81,56.91,56.78,56.91,6400.0,56.81,56.91,56.78,56.91,6400.0
2014-01-30 12:25:00,56.87,56.87,56.87,56.87,800.0,56.87,56.87,56.87,56.87,800.0
2014-01-30 12:30:00,56.9,56.92,56.86,56.89,3400.0,56.9,56.92,56.86,56.89,3400.0
2014-01-30 12:35:00,56.88,56.9,56.86,56.88,5800.0,56.88,56.9,56.86,56.88,5800.0
2014-01-30 12:40:00,56.88,56.92,56.88,56.92,2000.0,56.88,56.92,56.88,56.92,2000.0
2014-01-30 12:45:00,56.92,56.92,56.87,56.88,7200.0,56.92,56.92,56.87,56.88,7200.0
2014-01-30 12:50:00,56.88,56.89,56.85,56.88,4000.0,56.88,56.89,56.85,56.88,4000.0
2014-01-30 12:55:00,56.88,56.98,56.88,56.98,6800.0,56.88,56.98,56.88,56.98,6800.0
2014-01-30 13:00:00,56.93,56.96,56.93,56.96,400.0,56.93,56.96,56.93,56.96,400.0
2014-01-30 13:05:00,56.97,56.99,56.94,56.94,3600.0,56.97,56.99,56.94,56.94,3600.0
2014-01-30 13:10:00,56.97,56.97,56.94,56.94,2800.0,56.97,56.97,56.94,56.94,2800.0
2014-01-30 13:15:00,56.95,56.97,56.91,56.93,3000.0,56.95,56.97,56.91,56.93,3000.0
2014-01-30 13:20:00,56.94,57.01,56.94,56.98,5800.0,56.94,57.01,56.94,56.98,5800.0
2014-01-30 13:25:00,57.02,57.02,57.02,57.02,400.0,57.02,57.02,57.02,57.02,400.0
2014-01-30 13:30:00,57.01,57.04,57.01,57.01,3000.0,57.01,57.04,57.01,57.01,3000.0
2014-01-30 13:35:00,56.99,56.99,56.91,56.91,16200.0,56.99,56.99,56.91,56.91,16200.0
2014-01-30 13:40:00,56.92,56.93,56.88,56.93,2000.0,56.92,56.93,56.88,56.93,2000.0
2014-01-30 13:45:00,56.92,56.95,56.9,56.95,4800.0,56.92,56.95,56.9,56.95,4800.0
2014-01-30 13:50:00,56.96,56.99,56.91,56.96,3000.0,56.96,56.99,56.91,56.96,3000.0
2014-01-30 13:55:00,56.91,56.92,56.81,56.84,4400.0,56.91,56.92,56.81,56.84,4400.0
2014-01-30 14:00:00,56.85,56.87,56.85,56.85,3400.0,56.85,56.87,56.85,56.85,3400.0
2014-01-30 14:05:00,56.83,56.83,56.75,56.75,14800.0,56.83,56.83,56.75,56.75,14800.0
2014-01-30 14:10:00,56.75,56.79,56.75,56.79,14800.0,56.75,56.79,56.75,56.79,14800.0
2014-01-30 14:15:00,56.79,56.79,56.74,56.75,14200.0,56.79,56.79,56.74,56.75,14200.0
2014-01-30 14:20:00,56.76,56.79,56.76,56.79,6200.0,56.76,56.79,56.76,56.79,6200.0
2014-01-30 14:25:00,56.77,56.82,56.75,56.82,21600.0,56.77,56.82,56.75,56.82,21600.0
2014-01-30 14:30:00,56.76,56.88,56.76,56.81,5200.0,56.76,56.88,56.76,56.81,5200.0
2014-01-30 14:35:00,56.83,56.84,56.83,56.84,1400.0,56.83,56.84,56.83,56.84,1400.0
2014-01-30 14:40:00,56.85,56.85,56.81,56.85,1800.0,56.85,56.85,56.81,56.85,1800.0
2014-01-30 14:45:00,56.83,56.84,56.77,56.77,9400.0,56.83,56.84,56.77,56.77,9400.0
2014-01-30 14:50:00,56.78,56.87,56.76,56.8,34200.0,56.78,56.87,56.76,56.8,34200.0
2014-01-30 14:55:00,56.78,56.8,56.77,56.78,25600.0,56.78,56.8,56.77,56.78,25600.0
2014-01-30 15:00:00,56.78,56.88,56.78,56.84,13800.0,56.78,56.88,56.78,56.84,13800.0
2014-01-30 15:05:00,56.84,56.84,56.77,56.8,11800.0,56.84,56.84,56.77,56.8,11800.0
2014-01-30 15:10:00,56.81,56.92,56.81,56.89,11800.0,56.81,56.92,56.81,56.89,11800.0
2014-01-30 15:15:00,56.89,56.92,56.85,56.85,8400.0,56.89,56.92,56.85,56.85,8400.0
2014-01-30 15:20:00,56.81,56.91,56.79,56.83,13200.0,56.81,56.91,56.79,56.83,13200.0
2014-01-30 15:25:00,56.84,56.85,56.79,56.85,6600.0,56.84,56.85,56.79,56.85,6600.0
2014-01-30 15:30:00,56.85,56.92,56.84,56.85,8000.0,56.85,56.92,56.84,56.85,8000.0
2014-01-30 15:35:00,56.85,56.88,56.85,56.87,8800.0,56.85,56.88,56.85,56.87,8800.0
2014-01-30 15:40:00,56.86,56.86,56.81,56.84,10400.0,56.86,56.86,56.81,56.84,10400.0
2014-01-30 15:45:00,56.84,56.89,56.81,56.82,28000.0,56.84,56.89,56.81,56.82,28000.0
2014-01-30 15:50:00,56.82,56.97,56.82,56.95,32000.0,56.82,56.97,56.82,56.95,32000.0
2014-01-30 15:55:00,56.95,56.96,56.84,56.84,28600.0,56.95,56.96,56.84,56.84,28600.0
2014-01-31 09:30:00,56.13,56.96,55.48,55.99,46400.0,56.13,56.96,55.48,55.99,46400.0
2014-01-31 09:35:00,56.0,56.22,55.93,56.05,45400.0,56.0,56.22,55.93,56.05,45400.0
2014-01-31 09:40:00,56.05,56.27,56.04,56.24,10400.0,56.05,56.27,56.04,56.24,10400.0
2014-01-31 09:45:00,56.2,56.3,56.15,56.25,10000.0,56.2,56.3,56.15,56.25,10000.0
2014-01-31 09:50:00,56.15,56.27,56.15,56.21,10800.0,56.15,56.27,56.15,56.21,10800.0
2014-01-31 09:55:00,56.21,56.31,56.17,56.31,20400.0,56.21,56.31,56.17,56.31,20400.0
2014-01-31 10:00:00,56.28,56.41,56.24,56.35,11600.0,56.28,56.41,56.24,56.35,11600.0
2014-01-31 10:05:00,56.32,56.35,56.27,56.35,3600.0,56.32,56.35,56.27,56.35,3600.0
2014-01-31 10:10:00,56.28,56.28,56.27,56.28,1000.0,56.28,56.28,56.27,56.28,1000.0
2014-01-31 10:15:00,56.29,56.3,56.25,56.29,22400.0,56.29,56.3,56.25,56.29,22400.0
2014-01-31 10:20:00,56.24,56.28,56.22,56.28,7800.0,56.24,56.28,56.22,56.28,7800.0
2014-01-31 10:25:00,56.29,56.29,56.15,56.2,12000.0,56.29,56.29,56.15,56.2,12000.0
2014-01-31 10:30:00,56.24,56.24,56.2,56.21,9000.0,56.24,56.24,56.2,56.21,9000.0
2014-01-31 10:35:00,56.18,56.22,56.18,56.2,2400.0,56.18,56.22,56.18,56.2,2400.0
2014-01-31 10:40:00,56.2,56.33,56.18,56.29,23200.0,56.2,56.33,56.18,56.29,23200.0
2014-01-31 10:45:00,56.26,56.26,56.23,56.25,7400.0,56.26,56.26,56.23,56.25,7400.0
2014-01-31 10:50:00,56.3,56.33,56.18,56.19,26000.0,56.3,56.33,56.18,56.19,26000.0
2014-01-31 10:55:00,56.18,56.18,56.13,56.16,9200.0,56.18,56.18,56.13,56.16,9200.0
2014-01-31 11:00:00,56.13,56.27,56.13,56.27,11000.0,56.13,56.27,56.13,56.27,11000.0
2014-01-31 11:05:00,56.29,56.29,56.24,56.29,4200.0,56.29,56.29,56.24,56.29,4200.0
2014-01-31 11:10:00,56.26,56.33,56.25,56.33,4400.0,56.26,56.33,56.25,56.33,4400.0
2014-01-31 11:15:00,56.37,56.37,56.3,56.3,4200.0,56.37,56.37,56.3,56.3,4200.0
2014-01-31 11:20:00,56.31,56.34,56.3,56.34,3400.0,56.31,56.34,56.3,56.34,3400.0
2014-01-31 11:25:00,56.3,56.44,56.3,56.44,9400.0,56.3,56.44,56.3,56.44,9400.0
2014-01-31 11:30:00,56.45,56.46,56.45,56.46,1000.0,56.45,56.46,56.45,56.46,1000.0
2014-01-31 11:35:00,56.41,56.43,56.38,56.4,4600.0,56.41,56.43,56.38,56.4,4600.0
2014-01-31 11:40:00,56.41,56.46,56.4,56.46,18000.0,56.41,56.46,56.4,56.46,18000.0
2014-01-31 11:45:00,56.47,56.57,56.45,56.57,23200.0,56.47,56.57,56.45,56.57,23200.0
2014-01-31 11:50:00,56.57,56.65,56.57,56.62,4200.0,56.57,56.65,56.57,56.62,4200.0
2014-01-31 11:55:00,56.65,56.68,56.63,56.63,3800.0,56.65,56.68,56.63,56.63,3800.0
2014-01-31 12:00:00,56.63,56.7,56.63,56.68,3200.0,56.63,56.7,56.63,56.68,3200.0
2014-01-31 12:05:00,56.74,56.82,56.73,56.74,6400.0,56.74,56.82,56.73,56.74,6400.0
2014-01-31 12:10:00,56.81,56.81,56.75,56.75,600.0,56.81,56.81,56.75,56.75,600.0
2014-01-31 12:15:00,56.74,56.76,56.66,56.73,3800.0,56.74,56.76,56.66,56.73,3800.0
2014-01-31 12:20:00,56.71,56.71,56.67,56.69,1800.0,56.71,56.71,56.67,56.69,1800.0
2014-01-31 12:25:00,56.67,56.67,56.63,56.63,3800.0,56.67,56.67,56.63,56.63,3800.0
2014-01-31 12:30:00,56.63,56.68,56.58,56.6,8400.0,56.63,56.68,56.58,56.6,8400.0
2014-01-31 12:35:00,56.59,56.6,56.56,56.56,2200.0,56.59,56.6,56.56,56.56,2200.0
2014-01-31 12:40:00,56.59,56.59,56.59,56.59,800.0,56.59,56.59,56.59,56.59,800.0
2014-01-31 12:45:00,56.63,56.66,56.6,56.66,3400.0,56.63,56.66,56.6,56.66,3400.0
2014-01-31 12:50:00,56.63,56.66,56.63,56.66,1200.0,56.63,56.66,56.63,56.66,1200.0
2014-01-31 12:55:00,56.65,56.68,56.65,56.68,2400.0,56.65,56.68,56.65,56.68,2400.0
2014-01-31 13:00:00,56.66,56.69,56.62,56.67,19400.0,56.66,56.69,56.62,56.67,19400.0
2014-01-31 13:05:00,56.64,56.67,56.62,56.66,6800.0,56.64,56.67,56.62,56.66,6800.0
2014-01-31 13:10:00,56.66,56.68,56.64,56.68,3200.0,56.66,56.68,56.64,56.68,3200.0
2014-01-31 13:15:00,56.7,56.7,56.67,56.67,2200.0,56.7,56.7,56.67,56.67,2200.0
2014-01-31 13:20:00,56.7,56.7,56.65,56.65,7600.0,56.7,56.7,56.65,56.65,7600.0
2014-01-31 13:25:00,56.65,56.71,56.65,56.68,3800.0,56.65,56.71,56.65,56.68,3800.0
2014-01-31 13:30:00,56.68,56.77,56.68,56.75,9400.0,56.68,56.77,56.68,56.75,9400.0
2014-01-31 13:35:00,56.74,56.77,56.7,56.77,11800.0,56.74,56.77,56.7,56.77,11800.0
2014-01-31 13:40:00,56.77,56.88,56.77,56.84,2200.0,56.77,56.88,56.77,56.84,2200.0
2014-01-31 13:45:00,56.83,56.93,56.81,56.87,6400.0,56.83,56.93,56.81,56.87,6400.0
2014-01-31 13:50:00,56.9,56.98,56.9,56.97,5000.0,56.9,56.98,56.9,56.97,5000.0
2014-01-31 13:55:00,56.97,57.07,56.97,57.02,8800.0,56.97,57.07,56.97,57.02,8800.0
2014-01-31 14:00:00,57.02,57.05,57.0,57.0,20000.0,57.02,57.05,57.0,57.0,20000.0
2014-01-31 14:05:00,57.0,57.0,56.9,56.9,3400.0,57.0,57.0,56.9,56.9,3400.0
2014-01-31 14:10:00,56.93,56.93,56.85,56.85,2600.0,56.93,56.93,56.85,56.85,2600.0
2014-01-31 14:15:00,56.84,56.91,56.83,56.91,5800.0,56.84,56.91,56.83,56.91,5800.0
2014-01-31 14:20:00,56.91,56.96,56.91,56.96,3400.0,56.91,56.96,56.91,56.96,3400.0
2014-01-31 14:25:00,56.96,56.99,56.96,56.99,5800.0,56.96,56.99,56.96,56.99,5800.0
2014-01-31 14:30:00,56.96,57.06,56.93,57.01,26200.0,56.96,57.06,56.93,57.01,26200.0
2014-01-31 14:35:00,57.01,57.09,57.01,57.09,3200.0,57.01,57.09,57.01,57.09,3200.0
2014-01-31 14:40:00,57.08,57.08,57.02,57.02,6400.0,57.08,57.08,57.02,57.02,6400.0
2014-01-31 14:45:00,57.02,57.05,57.02,57.03,2000.0,57.02,57.05,57.02,57.03,2000.0
2014-01-31 14:50:00,57.04,57.04,56.96,57.02,13200.0,57.04,57.04,56.96,57.02,13200.0
2014-01-31 14:55:00,57.04,57.12,57.04,57.1,14800.0,57.04,57.12,57.04,57.1,14800.0
2014-01-31 15:00:00,57.1,57.1,57.08,57.1,7600.0,57.1,57.1,57.08,57.1,7600.0
2014-01-31 15:05:00,57.09,57.16,57.09,57.12,10400.0,57.09,57.16,57.09,57.12,10400.0
2014-01-31 15:10:00,57.16,57.16,57.11,57.12,5400.0,57.16,57.16,57.11,57.12,5400.0
2014-01-31 15:15:00,57.12,57.19,57.12,57.15,23000.0,57.12,57.19,57.12,57.15,23000.0
2014-01-31 15:20:00,57.16,57.18,57.08,57.13,17000.0,57.16,57.18,57.08,57.13,17000.0
2014-01-31 15:25:00,57.13,57.18,57.1,57.15,12400.0,57.13,57.18,57.1,57.15,12400.0
2014-01-31 15:30:00,57.18,57.18,57.13,57.15,13400.0,57.18,57.18,57.13,57.15,13400.0
2014-01-31 15:35:00,57.13,57.13,57.03,57.1,22200.0,57.13,57.13,57.03,57.1,22200.0
2014-01-31 15:40:00,57.06,57.12,57.03,57.09,20800.0,57.06,57.12,57.03,57.09,20800.0
2014-01-31 15:45:00,57.07,57.13,56.99,57.07,36000.0,57.07,57.13,56.99,57.07,36000.0
2014-01-31 15:50:00,57.08,57.2,57.02,57.05,49400.0,57.08,57.2,57.02,57.05,49400.0
2014-01-31 15:55:00,57.06,57.18,57.01,57.13,121200.0,57.06,57.18,57.01,57.13,121200.0
2014-02-03 09:30:00,56.85,56.85,56.42,56.55,11000.0,56.85,56.85,56.42,56.55,11000.0
2014-02-03 09:35:00,56.65,56.77,56.52,56.72,9600.0,56.65,56.77,56.52,56.72,9600.0
2014-02-03 09:40:00,56.71,56.77,56.63,56.71,19000.0,56.71,56.77,56.63,56.71,19000.0
2014-02-03 09:45:00,56.69,56.72,56.6,56.72,11400.0,56.69,56.72,56.6,56.72,11400.0
2014-02-03 09:50:00,56.63,56.67,56.54,56.66,17600.0,56.63,56.67,56.54,56.66,17600.0
2014-02-03 09:55:00,56.65,56.69,56.62,56.67,9600.0,56.65,56.69,56.62,56.67,9600.0
2014-02-03 10:00:00,56.63,56.67,56.35,56.35,37800.0,56.63,56.67,56.35,56.35,37800.0
2014-02-03 10:05:00,56.33,56.48,56.27,56.43,18600.0,56.33,56.48,56.27,56.43,18600.0
2014-02-03 10:10:00,56.38,56.38,55.84,55.91,13200.0,56.38,56.38,55.84,55.91,13200.0
2014-02-03 10:15:00,55.85,55.95,55.73,55.73,15200.0,55.85,55.95,55.73,55.73,15200.0
2014-02-03 10:20:00,55.81,55.98,55.68,55.71,12600.0,55.81,55.98,55.68,55.71,12600.0
2014-02-03 10:25:00,55.71,55.9,55.68,55.85,11600.0,55.71,55.9,55.68,55.85,11600.0
2014-02-03 10:30:00,55.79,55.79,55.59,55.59,10000.0,55.79,55.79,55.59,55.59,10000.0
2014-02-03 10:35:00,55.6,55.85,55.6,55.74,8200.0,55.6,55.85,55.6,55.74,8200.0
2014-02-03 10:40:00,55.76,55.84,55.61,55.72,10600.0,55.76,55.84,55.61,55.72,10600.0
2014-02-03 10:45:00,55.72,55.84,55.69,55.72,14600.0,55.72,55.84,55.69,55.72,14600.0
2014-02-03 10:50:00,55.77,55.79,55.63,55.63,15000.0,55.77,55.79,55.63,55.63,15000.0
2014-02-03 10:55:00,55.65,55.72,55.54,55.68,11400.0,55.65,55.72,55.54,55.68,11400.0
2014-02-03 11:00:00,55.61,55.68,55.36,55.37,14400.0,55.61,55.68,55.36,55.37,14400.0
2014-02-03 11:05:00,55.32,55.58,55.31,55.37,14800.0,55.32,55.58,55.31,55.37,14800.0
2014-02-03 11:10:00,55.34,55.41,55.26,55.35,15600.0,55.34,55.41,55.26,55.35,15600.0
2014-02-03 11:15:00,55.27,55.54,55.27,55.46,16800.0,55.27,55.54,55.27,55.46,16800.0
2014-02-03 11:20:00,55.46,55.56,55.38,55.38,14200.0,55.46,55.56,55.38,55.38,14200.0
2014-02-03 11:25:00,55.48,55.48,55.32,55.43,16600.0,55.48,55.48,55.32,55.43,16600.0
2014-02-03 11:30:00,55.43,55.44,55.27,55.27,10800.0,55.43,55.44,55.27,55.27,10800.0
2014-02-03 11:35:00,55.27,55.28,55.02,55.15,17400.0,55.27,55.28,55.02,55.15,17400.0
2014-02-03 11:40:00,55.18,55.23,55.02,55.13,14000.0,55.18,55.23,55.02,55.13,14000.0
2014-02-03 11:45:00,55.16,55.18,54.85,54.99,21200.0,55.16,55.18,54.85,54.99,21200.0
2014-02-03 11:50:00,55.05,55.06,54.98,55.06,17000.0,55.05,55.06,54.98,55.06,17000.0
2014-02-03 11:55:00,55.02,55.07,54.93,55.02,41600.0,55.02,55.07,54.93,55.02,41600.0
2014-02-03 12:00:00,55.02,55.12,55.0,55.12,25600.0,55.02,55.12,55.0,55.12,25600.0
2014-02-03 12:05:00,55.07,55.12,55.05,55.07,7600.0,55.07,55.12,55.05,55.07,7600.0
2014-02-03 12:10:00,55.05,55.05,55.0,55.02,13400.0,55.05,55.05,55.0,55.02,13400.0
2014-02-03 12:15:00,55.09,55.09,54.98,55.09,13400.0,55.09,55.09,54.98,55.09,13400.0
2014-02-03 12:20:00,55.08,55.12,55.05,55.12,5600.0,55.08,55.12,55.05,55.12,5600.0
2014-02-03 12:25:00,55.07,55.28,55.07,55.24,6200.0,55.07,55.28,55.07,55.24,6200.0
2014-02-03 12:30:00,55.24,55.33,55.1,55.28,20600.0,55.24,55.33,55.1,55.28,20600.0
2014-02-03 12:35:00,55.29,55.35,55.28,55.28,11400.0,55.29,55.35,55.28,55.28,11400.0
2014-02-03 12:40:00,55.32,55.33,55.28,55.33,9400.0,55.32,55.33,55.28,55.33,9400.0
2014-02-03 12:45:00,55.29,55.35,55.28,55.34,10400.0,55.29,55.35,55.28,55.34,10400.0
2014-02-03 12:50:00,55.34,55.41,55.28,55.41,18200.0,55.34,55.41,55.28,55.41,18200.0
2014-02-03 12:55:00,55.38,55.47,55.32,55.32,6800.0,55.38,55.47,55.32,55.32,6800.0
2014-02-03 13:00:00,55.34,55.34,55.09,55.09,6600.0,55.34,55.34,55.09,55.09,6600.0
2014-02-03 13:05:00,55.02,55.1,54.88,54.99,13400.0,55.02,55.1,54.88,54.99,13400.0
2014-02-03 13:10:00,55.04,55.07,54.86,54.87,5200.0,55.04,55.07,54.86,54.87,5200.0
2014-02-03 13:15:00,54.86,54.89,54.74,54.74,15600.0,54.86,54.89,54.74,54.74,15600.0
2014-02-03 13:20:00,54.78,54.78,54.46,54.46,9400.0,54.78,54.78,54.46,54.46,9400.0
2014-02-03 13:25:00,54.42,54.66,54.42,54.63,20600.0,54.42,54.66,54.42,54.63,20600.0
2014-02-03 13:30:00,54.66,54.66,54.6,54.6,8000.0,54.66,54.66,54.6,54.6,8000.0
2014-02-03 13:35:00,54.6,54.64,54.54,54.56,7200.0,54.6,54.64,54.54,54.56,7200.0
2014-02-03 13:40:00,54.51,54.67,54.45,54.67,14400.0,54.51,54.67,54.45,54.67,14400.0
2014-02-03 13:45:00,54.65,54.69,54.52,54.67,25600.0,54.65,54.69,54.52,54.67,25600.0
2014-02-03 13:50:00,54.67,54.69,54.63,54.66,19600.0,54.67,54.69,54.63,54.66,19600.0
2014-02-03 13:55:00,54.69,54.84,54.65,54.8,10400.0,54.69,54.84,54.65,54.8,10400.0
2014-02-03 14:00:00,54.8,54.83,54.74,54.77,7200.0,54.8,54.83,54.74,54.77,7200.0
2014-02-03 14:05:00,54.8,54.87,54.79,54.87,11800.0,54.8,54.87,54.79,54.87,11800.0
2014-02-03 14:10:00,54.87,55.06,54.84,55.05,17800.0,54.87,55.06,54.84,55.05,17800.0
2014-02-03 14:15:00,55.05,55.15,55.01,55.13,13200.0,55.05,55.15,55.01,55.13,13200.0
2014-02-03 14:20:00,55.12,55.14,55.08,55.08,6200.0,55.12,55.14,55.08,55.08,6200.0
2014-02-03 14:25:00,55.07,55.11,55.06,55.09,2200.0,55.07,55.11,55.06,55.09,2200.0
2014-02-03 14:30:00,55.09,55.13,55.02,55.02,6400.0,55.09,55.13,55.02,55.02,6400.0
2014-02-03 14:35:00,55.03,55.03,54.81,54.91,5600.0,55.03,55.03,54.81,54.91,5600.0
2014-02-03 14:40:00,54.86,54.96,54.83,54.85,11400.0,54.86,54.96,54.83,54.85,11400.0
2014-02-03 14:45:00,54.82,54.98,54.82,54.94,7000.0,54.82,54.98,54.82,54.94,7000.0
2014-02-03 14:50:00,54.97,54.98,54.74,54.79,12800.0,54.97,54.98,54.74,54.79,12800.0
2014-02-03 14:55:00,54.75,54.87,54.71,54.84,10000.0,54.75,54.87,54.71,54.84,10000.0
2014-02-03 15:00:00,54.84,54.85,54.8,54.85,10800.0,54.84,54.85,54.8,54.85,10800.0
2014-02-03 15:05:00,54.81,54.87,54.8,54.82,9400.0,54.81,54.87,54.8,54.82,9400.0
2014-02-03 15:10:00,54.82,54.88,54.76,54.86,27400.0,54.82,54.88,54.76,54.86,27400.0
2014-02-03 15:15:00,54.8,54.85,54.62,54.62,22800.0,54.8,54.85,54.62,54.62,22800.0
2014-02-03 15:20:00,54.71,54.71,54.53,54.7,27800.0,54.71,54.71,54.53,54.7,27800.0
2014-02-03 15:25:00,54.66,54.66,54.48,54.49,21400.0,54.66,54.66,54.48,54.49,21400.0
2014-02-03 15:30:00,54.56,54.57,54.47,54.52,27400.0,54.56,54.57,54.47,54.52,27400.0
2014-02-03 15:35:00,54.54,54.55,54.49,54.52,20800.0,54.54,54.55,54.49,54.52,20800.0
2014-02-03 15:40:00,54.53,54.56,54.49,54.51,25400.0,54.53,54.56,54.49,54.51,25400.0
2014-02-03 15:45:00,54.5,54.63,54.44,54.63,34000.0,54.5,54.63,54.44,54.63,34000.0
2014-02-03 15:50:00,54.64,54.85,54.63,54.76,54000.0,54.64,54.85,54.63,54.76,54000.0
2014-02-03 15:55:00,54.77,54.9,54.29,54.55,93200.0,54.77,54.9,54.29,54.55,93200.0
2014-02-04 09:30:00,57.5,57.5,55.43,56.86,21400.0,57.5,57.5,55.43,56.86,21400.0
2014-02-04 09:35:00,57.46,57.48,56.91,56.91,22000.0,57.46,57.48,56.91,56.91,22000.0
2014-02-04 09:40:00,56.93,57.34,56.9,56.99,36000.0,56.93,57.34,56.9,56.99,36000.0
2014-02-04 09:45:00,57.0,58.44,56.97,58.19,82600.0,57.0,58.44,56.97,58.19,82600.0
2014-02-04 09:50:00,58.18,58.2,57.32,57.54,68400.0,58.18,58.2,57.32,57.54,68400.0
2014-02-04 09:55:00,57.55,57.83,56.84,57.76,33400.0,57.55,57.83,56.84,57.76,33400.0
2014-02-04 10:00:00,57.12,58.31,57.1,57.76,33600.0,57.12,58.31,57.1,57.76,33600.0
2014-02-04 10:05:00,57.79,58.2,57.42,57.54,39600.0,57.79,58.2,57.42,57.54,39600.0
2014-02-04 10:10:00,57.54,57.91,57.43,57.65,20400.0,57.54,57.91,57.43,57.65,20400.0
2014-02-04 10:15:00,57.52,58.07,57.49,57.79,15000.0,57.52,58.07,57.49,57.79,15000.0
2014-02-04 10:20:00,57.85,58.1,57.32,57.74,13600.0,57.85,58.1,57.32,57.74,13600.0
2014-02-04 10:25:00,57.75,57.85,57.54,57.69,10600.0,57.75,57.85,57.54,57.69,10600.0
2014-02-04 10:30:00,57.77,58.24,57.75,58.2,7800.0,57.77,58.24,57.75,58.2,7800.0
2014-02-04 10:35:00,58.12,58.15,57.8,57.8,8400.0,58.12,58.15,57.8,57.8,8400.0
2014-02-04 10:40:00,57.8,57.8,56.99,57.54,16800.0,57.8,57.8,56.99,57.54,16800.0
2014-02-04 10:45:00,57.56,57.6,56.87,57.1,10000.0,57.56,57.6,56.87,57.1,10000.0
2014-02-04 10:50:00,57.19,57.28,56.97,57.24,26000.0,57.19,57.28,56.97,57.24,26000.0
2014-02-04 10:55:00,57.27,57.4,57.27,57.27,3000.0,57.27,57.4,57.27,57.27,3000.0
2014-02-04 11:00:00,57.24,57.85,57.22,57.75,7000.0,57.24,57.85,57.22,57.75,7000.0
2014-02-04 11:05:00,57.7,57.7,57.32,57.59,9600.0,57.7,57.7,57.32,57.59,9600.0
2014-02-04 11:10:00,57.59,57.6,57.37,57.57,20600.0,57.59,57.6,57.37,57.57,20600.0
2014-02-04 11:15:00,57.6,57.61,57.27,57.45,35600.0,57.6,57.61,57.27,57.45,35600.0
2014-02-04 11:20:00,57.47,57.55,57.38,57.5,6200.0,57.47,57.55,57.38,57.5,6200.0
2014-02-04 11:25:00,57.52,57.55,57.38,57.42,4000.0,57.52,57.55,57.38,57.42,4000.0
2014-02-04 11:30:00,57.5,57.55,57.29,57.43,29200.0,57.5,57.55,57.29,57.43,29200.0
2014-02-04 11:35:00,57.45,57.69,57.31,57.58,24200.0,57.45,57.69,57.31,57.58,24200.0
2014-02-04 11:40:00,57.52,57.74,57.44,57.6,7800.0,57.52,57.74,57.44,57.6,7800.0
2014-02-04 11:45:00,57.58,57.75,57.52,57.69,5000.0,57.58,57.75,57.52,57.69,5000.0
2014-02-04 11:50:00,57.69,57.71,57.5,57.55,8800.0,57.69,57.71,57.5,57.55,8800.0
2014-02-04 11:55:00,57.65,57.67,57.55,57.66,6000.0,57.65,57.67,57.55,57.66,6000.0
2014-02-04 12:00:00,57.66,57.88,57.57,57.57,18200.0,57.66,57.88,57.57,57.57,18200.0
2014-02-04 12:05:00,57.66,57.66,57.52,57.56,3800.0,57.66,57.66,57.52,57.56,3800.0
2014-02-04 12:10:00,57.56,57.67,57.51,57.63,11800.0,57.56,57.67,57.51,57.63,11800.0
2014-02-04 12:15:00,57.63,57.7,57.6,57.61,9000.0,57.63,57.7,57.6,57.61,9000.0
2014-02-04 12:20:00,57.62,57.7,57.62,57.62,8800.0,57.62,57.7,57.62,57.62,8800.0
2014-02-04 12:25:00,57.6,57.76,57.58,57.61,6400.0,57.6,57.76,57.58,57.61,6400.0
2014-02-04 12:30:00,57.63,57.76,57.63,57.69,5000.0,57.63,57.76,57.63,57.69,5000.0
2014-02-04 12:35:00,57.71,57.71,57.61,57.64,2400.0,57.71,57.71,57.61,57.64,2400.0
2014-02-04 12:40:00,57.6,57.8,57.6,57.8,8000.0,57.6,57.8,57.6,57.8,8000.0
2014-02-04 12:45:00,57.8,57.83,57.6,57.71,12600.0,57.8,57.83,57.6,57.71,12600.0
2014-02-04 12:50:00,57.75,57.75,57.69,57.73,4200.0,57.75,57.75,57.69,57.73,4200.0
2014-02-04 12:55:00,57.73,57.82,57.73,57.82,3800.0,57.73,57.82,57.73,57.82,3800.0
2014-02-04 13:00:00,57.82,57.89,57.81,57.87,5200.0,57.82,57.89,57.81,57.87,5200.0
2014-02-04 13:05:00,57.85,57.88,57.85,57.85,3200.0,57.85,57.88,57.85,57.85,3200.0
2014-02-04 13:10:00,57.84,57.85,57.59,57.81,8400.0,57.84,57.85,57.59,57.81,8400.0
2014-02-04 13:15:00,57.83,57.99,57.65,57.83,11200.0,57.83,57.99,57.65,57.83,11200.0
2014-02-04 13:20:00,57.83,58.04,57.83,58.04,8600.0,57.83,58.04,57.83,58.04,8600.0
2014-02-04 13:25:00,58.02,58.33,57.73,58.24,39000.0,58.02,58.33,57.73,58.24,39000.0
2014-02-04 13:30:00,58.17,58.21,58.08,58.21,6200.0,58.17,58.21,58.08,58.21,6200.0
2014-02-04 13:35:00,58.13,58.13,58.02,58.07,6200.0,58.13,58.13,58.02,58.07,6200.0
2014-02-04 13:40:00,58.1,58.18,58.04,58.12,5400.0,58.1,58.18,58.04,58.12,5400.0
2014-02-04 13:45:00,58.19,58.19,58.1,58.19,5200.0,58.19,58.19,58.1,58.19,5200.0
2014-02-04 13:50:00,58.19,58.33,58.0,58.06,16200.0,58.19,58.33,58.0,58.06,16200.0
2014-02-04 13:55:00,58.19,58.19,57.98,58.06,5400.0,58.19,58.19,57.98,58.06,5400.0
2014-02-04 14:00:00,58.02,58.02,57.85,57.96,7600.0,58.02,58.02,57.85,57.96,7600.0
2014-02-04 14:05:00,57.93,57.96,57.8,57.87,9000.0,57.93,57.96,57.8,57.87,9000.0
2014-02-04 14:10:00,57.87,58.07,57.74,57.97,11200.0,57.87,58.07,57.74,57.97,11200.0
2014-02-04 14:15:00,58.06,58.06,57.93,57.93,3800.0,58.06,58.06,57.93,57.93,3800.0
2014-02-04 14:20:00,57.93,57.93,57.85,57.85,9400.0,57.93,57.93,57.85,57.85,9400.0
2014-02-04 14:25:00,57.85,57.92,57.72,57.87,18400.0,57.85,57.92,57.72,57.87,18400.0
2014-02-04 14:30:00,57.89,57.89,57.77,57.88,7400.0,57.89,57.89,57.77,57.88,7400.0
2014-02-04 14:35:00,57.85,57.89,57.78,57.81,10600.0,57.85,57.89,57.78,57.81,10600.0
2014-02-04 14:40:00,57.82,57.94,57.76,57.77,15800.0,57.82,57.94,57.76,57.77,15800.0
2014-02-04 14:45:00,57.83,57.89,57.81,57.85,4200.0,57.83,57.89,57.81,57.85,4200.0
2014-02-04 14:50:00,57.84,57.92,57.83,57.9,12000.0,57.84,57.92,57.83,57.9,12000.0
2014-02-04 14:55:00,57.9,57.92,57.82,57.86,4400.0,57.9,57.92,57.82,57.86,4400.0
2014-02-04 15:00:00,57.87,57.88,57.72,57.79,33200.0,57.87,57.88,57.72,57.79,33200.0
2014-02-04 15:05:00,57.83,57.83,57.72,57.72,9400.0,57.83,57.83,57.72,57.72,9400.0
2014-02-04 15:10:00,57.72,57.75,57.47,57.61,18400.0,57.72,57.75,57.47,57.61,18400.0
2014-02-04 15:15:00,57.59,57.62,57.5,57.54,14600.0,57.59,57.62,57.5,57.54,14600.0
2014-02-04 15:20:00,57.54,57.7,57.49,57.49,21400.0,57.54,57.7,57.49,57.49,21400.0
2014-02-04 15:25:00,57.48,57.52,57.38,57.38,13200.0,57.48,57.52,57.38,57.38,13200.0
2014-02-04 15:30:00,57.37,57.38,57.22,57.27,20000.0,57.37,57.38,57.22,57.27,20000.0
2014-02-04 15:35:00,57.31,57.51,57.3,57.38,19800.0,57.31,57.51,57.3,57.38,19800.0
2014-02-04 15:40:00,57.38,57.6,57.37,57.44,29400.0,57.38,57.6,57.37,57.44,29400.0
2014-02-04 15:45:00,57.44,57.49,57.38,57.38,26800.0,57.44,57.49,57.38,57.38,26800.0
2014-02-04 15:50:00,57.42,57.69,57.41,57.58,50200.0,57.42,57.69,57.41,57.58,50200.0
2014-02-04 15:55:00,57.58,57.62,57.41,57.54,45000.0,57.58,57.62,57.41,57.54,45000.0
2014-02-05 09:30:00,57.25,57.25,56.99,57.08,10400.0,57.25,57.25,56.99,57.08,10400.0
2014-02-05 09:35:00,57.03,57.17,56.88,56.91,8800.0,57.03,57.17,56.88,56.91,8800.0
2014-02-05 09:40:00,56.69,56.95,56.66,56.69,3600.0,56.69,56.95,56.66,56.69,3600.0
2014-02-05 09:45:00,56.72,56.8,56.59,56.6,8200.0,56.72,56.8,56.59,56.6,8200.0
2014-02-05 09:50:00,56.54,56.74,56.54,56.63,12400.0,56.54,56.74,56.54,56.63,12400.0
2014-02-05 09:55:00,56.67,56.67,56.52,56.6,5000.0,56.67,56.67,56.52,56.6,5000.0
2014-02-05 10:00:00,56.7,57.07,56.7,57.0,24200.0,56.7,57.07,56.7,57.0,24200.0
2014-02-05 10:05:00,56.99,57.1,56.99,57.07,22200.0,56.99,57.1,56.99,57.07,22200.0
2014-02-05 10:10:00,57.06,57.08,57.0,57.03,16400.0,57.06,57.08,57.0,57.03,16400.0
2014-02-05 10:15:00,57.03,57.12,57.03,57.09,18000.0,57.03,57.12,57.03,57.09,18000.0
2014-02-05 10:20:00,57.07,57.13,57.04,57.09,9200.0,57.07,57.13,57.04,57.09,9200.0
2014-02-05 10:25:00,57.15,57.47,57.12,57.45,10600.0,57.15,57.47,57.12,57.45,10600.0
2014-02-05 10:30:00,57.21,57.35,57.21,57.35,9400.0,57.21,57.35,57.21,57.35,9400.0
2014-02-05 10:35:00,57.35,57.35,57.21,57.27,9200.0,57.35,57.35,57.21,57.27,9200.0
2014-02-05 10:40:00,57.29,57.29,57.18,57.26,8800.0,57.29,57.29,57.18,57.26,8800.0
2014-02-05 10:45:00,57.19,57.31,57.19,57.31,8600.0,57.19,57.31,57.19,57.31,8600.0
2014-02-05 10:50:00,57.29,57.29,57.18,57.26,4200.0,57.29,57.29,57.18,57.26,4200.0
2014-02-05 10:55:00,57.19,57.27,57.15,57.22,87800.0,57.19,57.27,57.15,57.22,87800.0
2014-02-05 11:00:00,57.15,57.4,57.15,57.39,7600.0,57.15,57.4,57.15,57.39,7600.0
2014-02-05 11:05:00,57.38,57.46,57.31,57.32,11400.0,57.38,57.46,57.31,57.32,11400.0
2014-02-05 11:10:00,57.37,57.41,57.27,57.41,6600.0,57.37,57.41,57.27,57.41,6600.0
2014-02-05 11:15:00,57.38,57.42,57.35,57.4,4200.0,57.38,57.42,57.35,57.4,4200.0
2014-02-05 11:20:00,57.33,57.48,57.33,57.47,2800.0,57.33,57.48,57.33,57.47,2800.0
2014-02-05 11:25:00,57.47,57.72,57.47,57.72,3400.0,57.47,57.72,57.47,57.72,3400.0
2014-02-05 11:30:00,57.72,57.72,57.65,57.71,2200.0,57.72,57.72,57.65,57.71,2200.0
2014-02-05 11:35:00,57.72,57.84,57.72,57.77,6800.0,57.72,57.84,57.72,57.77,6800.0
2014-02-05 11:40:00,57.73,57.77,57.68,57.71,6200.0,57.73,57.77,57.68,57.71,6200.0
2014-02-05 11:45:00,57.76,58.0,57.69,57.87,4400.0,57.76,58.0,57.69,57.87,4400.0
2014-02-05 11:50:00,57.9,58.0,57.85,57.97,5200.0,57.9,58.0,57.85,57.97,5200.0
2014-02-05 11:55:00,58.05,58.05,57.82,57.82,16000.0,58.05,58.05,57.82,57.82,16000.0
2014-02-05 12:00:00,57.75,57.75,57.65,57.73,2200.0,57.75,57.75,57.65,57.73,2200.0
2014-02-05 12:05:00,57.65,57.74,57.64,57.71,2800.0,57.65,57.74,57.64,57.71,2800.0
2014-02-05 12:10:00,57.7,57.76,57.7,57.71,1400.0,57.7,57.76,57.7,57.71,1400.0
2014-02-05 12:15:00,57.75,57.85,57.71,57.85,3400.0,57.75,57.85,57.71,57.85,3400.0
2014-02-05 12:20:00,57.85,57.88,57.74,57.82,8400.0,57.85,57.88,57.74,57.82,8400.0
2014-02-05 12:25:00,57.8,57.83,57.65,57.65,7600.0,57.8,57.83,57.65,57.65,7600.0
2014-02-05 12:30:00,57.65,57.83,57.63,57.77,7000.0,57.65,57.83,57.63,57.77,7000.0
2014-02-05 12:35:00,57.77,57.77,57.71,57.71,3000.0,57.77,57.77,57.71,57.71,3000.0
2014-02-05 12:40:00,57.74,57.83,57.74,57.83,1800.0,57.74,57.83,57.74,57.83,1800.0
2014-02-05 12:45:00,57.75,57.81,57.73,57.74,8000.0,57.75,57.81,57.73,57.74,8000.0
2014-02-05 12:50:00,57.71,57.76,57.7,57.71,3200.0,57.71,57.76,57.7,57.71,3200.0
2014-02-05 12:55:00,57.76,57.85,57.75,57.83,3800.0,57.76,57.85,57.75,57.83,3800.0
2014-02-05 13:00:00,57.84,57.94,57.83,57.91,7800.0,57.84,57.94,57.83,57.91,7800.0
2014-02-05 13:05:00,57.88,58.01,57.88,57.99,3200.0,57.88,58.01,57.88,57.99,3200.0
2014-02-05 13:10:00,57.96,58.12,57.96,58.12,10800.0,57.96,58.12,57.96,58.12,10800.0
2014-02-05 13:15:00,58.09,58.1,58.02,58.02,11400.0,58.09,58.1,58.02,58.02,11400.0
2014-02-05 13:20:00,58.09,58.18,58.04,58.13,10600.0,58.09,58.18,58.04,58.13,10600.0
2014-02-05 13:25:00,58.12,58.12,57.84,57.98,10600.0,58.12,58.12,57.84,57.98,10600.0
2014-02-05 13:30:00,58.01,58.01,57.96,57.96,600.0,58.01,58.01,57.96,57.96,600.0
2014-02-05 13:35:00,58.02,58.03,57.89,57.91,9600.0,58.02,58.03,57.89,57.91,9600.0
2014-02-05 13:40:00,57.91,58.01,57.91,57.97,12600.0,57.91,58.01,57.91,57.97,12600.0
2014-02-05 13:45:00,57.97,58.01,57.96,57.98,4800.0,57.97,58.01,57.96,57.98,4800.0
2014-02-05 13:50:00,58.01,58.1,58.01,58.07,8200.0,58.01,58.1,58.01,58.07,8200.0
2014-02-05 13:55:00,58.12,58.12,58.02,58.1,12400.0,58.12,58.12,58.02,58.1,12400.0
2014-02-05 14:00:00,58.06,58.08,57.92,57.93,17600.0,58.06,58.08,57.92,57.93,17600.0
2014-02-05 14:05:00,57.93,57.95,57.93,57.93,4400.0,57.93,57.95,57.93,57.93,4400.0
2014-02-05 14:10:00,57.91,57.93,57.82,57.85,11000.0,57.91,57.93,57.82,57.85,11000.0
2014-02-05 14:15:00,57.87,57.87,57.72,57.74,10200.0,57.87,57.87,57.72,57.74,10200.0
2014-02-05 14:20:00,57.82,57.88,57.82,57.84,2000.0,57.82,57.88,57.82,57.84,2000.0
2014-02-05 14:25:00,57.87,57.88,57.76,57.83,7800.0,57.87,57.88,57.76,57.83,7800.0
2014-02-05 14:30:00,57.86,57.99,57.85,57.99,5600.0,57.86,57.99,57.85,57.99,5600.0
2014-02-05 14:35:00,57.92,57.98,57.91,57.93,17200.0,57.92,57.98,57.91,57.93,17200.0
2014-02-05 14:40:00,57.94,57.97,57.91,57.95,11800.0,57.94,57.97,57.91,57.95,11800.0
2014-02-05 14:45:00,57.93,57.97,57.83,57.87,8000.0,57.93,57.97,57.83,57.87,8000.0
2014-02-05 14:50:00,57.88,57.91,57.88,57.88,12200.0,57.88,57.91,57.88,57.88,12200.0
2014-02-05 14:55:00,57.87,57.88,57.82,57.82,8800.0,57.87,57.88,57.82,57.82,8800.0
2014-02-05 15:00:00,57.87,57.91,57.85,57.85,8400.0,57.87,57.91,57.85,57.85,8400.0
2014-02-05 15:05:00,57.85,57.91,57.85,57.9,13800.0,57.85,57.91,57.85,57.9,13800.0
2014-02-05 15:10:00,57.9,57.91,57.88,57.91,14200.0,57.9,57.91,57.88,57.91,14200.0
2014-02-05 15:15:00,57.9,58.06,57.9,58.06,17000.0,57.9,58.06,57.9,58.06,17000.0
2014-02-05 15:20:00,58.07,58.09,57.95,57.95,13000.0,58.07,58.09,57.95,57.95,13000.0
2014-02-05 15:25:00,57.99,58.15,57.99,58.1,13800.0,57.99,58.15,57.99,58.1,13800.0
2014-02-05 15:30:00,58.1,58.14,58.06,58.13,8600.0,58.1,58.14,58.06,58.13,8600.0
2014-02-05 15:35:00,58.13,58.16,58.1,58.13,17800.0,58.13,58.16,58.1,58.13,17800.0
2014-02-05 15:40:00,58.1,58.13,58.1,58.12,12000.0,58.1,58.13,58.1,58.12,12000.0
2014-02-05 15:45:00,58.12,58.24,58.1,58.2,36600.0,58.12,58.24,58.1,58.2,36600.0
2014-02-05 15:50:00,58.19,58.19,58.05,58.1,30400.0,58.19,58.19,58.05,58.1,30400.0
2014-02-05 15:55:00,58.1,58.17,58.08,58.13,41800.0,58.1,58.17,58.08,58.13,41800.0
2014-02-06 09:30:00,58.4,58.4,57.7,58.24,16800.0,58.4,58.4,57.7,58.24,16800.0
2014-02-06 09:35:00,58.24,58.27,58.08,58.21,2600.0,58.24,58.27,58.08,58.21,2600.0
2014-02-06 09:40:00,58.21,58.26,58.1,58.18,1400.0,58.21,58.26,58.1,58.18,1400.0
2014-02-06 09:45:00,58.18,58.5,58.17,58.48,11200.0,58.18,58.5,58.17,58.48,11200.0
2014-02-06 09:50:00,58.48,58.67,58.46,58.67,12000.0,58.48,58.67,58.46,58.67,12000.0
2014-02-06 09:55:00,58.66,58.67,58.58,58.6,14000.0,58.66,58.67,58.58,58.6,14000.0
2014-02-06 10:00:00,58.6,58.6,58.58,58.6,2800.0,58.6,58.6,58.58,58.6,2800.0
2014-02-06 10:05:00,58.59,58.64,58.49,58.6,46200.0,58.59,58.64,58.49,58.6,46200.0
2014-02-06 10:10:00,58.59,58.66,58.56,58.66,13000.0,58.59,58.66,58.56,58.66,13000.0
2014-02-06 10:15:00,58.65,58.71,58.58,58.65,10400.0,58.65,58.71,58.58,58.65,10400.0
2014-02-06 10:20:00,58.66,58.74,58.6,58.69,9600.0,58.66,58.74,58.6,58.69,9600.0
2014-02-06 10:25:00,58.69,58.87,58.69,58.74,12000.0,58.69,58.87,58.69,58.74,12000.0
2014-02-06 10:30:00,58.73,58.77,58.63,58.63,20400.0,58.73,58.77,58.63,58.63,20400.0
2014-02-06 10:35:00,58.66,58.76,58.64,58.7,14400.0,58.66,58.76,58.64,58.7,14400.0
2014-02-06 10:40:00,58.7,58.85,58.69,58.81,6800.0,58.7,58.85,58.69,58.81,6800.0
2014-02-06 10:45:00,58.77,58.8,58.77,58.78,3800.0,58.77,58.8,58.77,58.78,3800.0
2014-02-06 10:50:00,58.78,58.79,58.57,58.65,10400.0,58.78,58.79,58.57,58.65,10400.0
2014-02-06 10:55:00,58.63,58.72,58.54,58.56,13000.0,58.63,58.72,58.54,58.56,13000.0
2014-02-06 11:00:00,58.55,58.67,58.54,58.63,11200.0,58.55,58.67,58.54,58.63,11200.0
2014-02-06 11:05:00,58.63,58.68,58.6,58.68,5000.0,58.63,58.68,58.6,58.68,5000.0
2014-02-06 11:10:00,58.68,58.74,58.52,58.55,6400.0,58.68,58.74,58.52,58.55,6400.0
2014-02-06 11:15:00,58.56,58.61,58.54,58.54,2800.0,58.56,58.61,58.54,58.54,2800.0
2014-02-06 11:20:00,58.55,58.56,58.49,58.49,2000.0,58.55,58.56,58.49,58.49,2000.0
2014-02-06 11:25:00,58.49,58.49,58.32,58.42,19400.0,58.49,58.49,58.32,58.42,19400.0
2014-02-06 11:30:00,58.42,58.52,58.42,58.48,5800.0,58.42,58.52,58.42,58.48,5800.0
2014-02-06 11:35:00,58.44,58.54,58.43,58.54,9400.0,58.44,58.54,58.43,58.54,9400.0
2014-02-06 11:40:00,58.44,58.45,58.37,58.37,2800.0,58.44,58.45,58.37,58.37,2800.0
2014-02-06 11:45:00,58.37,58.47,58.35,58.42,15200.0,58.37,58.47,58.35,58.42,15200.0
2014-02-06 11:50:00,58.48,58.52,58.38,58.49,4400.0,58.48,58.52,58.38,58.49,4400.0
2014-02-06 11:55:00,58.46,58.54,58.44,58.54,14800.0,58.46,58.54,58.44,58.54,14800.0
2014-02-06 12:00:00,58.52,58.56,58.45,58.49,14400.0,58.52,58.56,58.45,58.49,14400.0
2014-02-06 12:05:00,58.52,58.59,58.48,58.59,10400.0,58.52,58.59,58.48,58.59,10400.0
2014-02-06 12:10:00,58.59,58.6,58.49,58.57,8400.0,58.59,58.6,58.49,58.57,8400.0
2014-02-06 12:15:00,58.57,58.63,58.54,58.6,8800.0,58.57,58.63,58.54,58.6,8800.0
2014-02-06 12:20:00,58.6,58.6,58.55,58.56,2600.0,58.6,58.6,58.55,58.56,2600.0
2014-02-06 12:25:00,58.56,58.6,58.56,58.58,23200.0,58.56,58.6,58.56,58.58,23200.0
2014-02-06 12:30:00,58.59,58.6,58.49,58.57,15400.0,58.59,58.6,58.49,58.57,15400.0
2014-02-06 12:35:00,58.59,58.59,58.56,58.58,7400.0,58.59,58.59,58.56,58.58,7400.0
2014-02-06 12:40:00,58.57,58.69,58.55,58.67,25600.0,58.57,58.69,58.55,58.67,25600.0
2014-02-06 12:45:00,58.68,58.68,58.64,58.65,11400.0,58.68,58.68,58.64,58.65,11400.0
2014-02-06 12:50:00,58.65,58.65,58.6,58.62,6000.0,58.65,58.65,58.6,58.62,6000.0
2014-02-06 12:55:00,58.65,58.73,58.64,58.71,7600.0,58.65,58.73,58.64,58.71,7600.0
2014-02-06 13:00:00,58.7,58.75,58.7,58.75,5800.0,58.7,58.75,58.7,58.75,5800.0
2014-02-06 13:05:00,58.77,58.85,58.76,58.85,10600.0,58.77,58.85,58.76,58.85,10600.0
2014-02-06 13:10:00,58.85,58.88,58.83,58.86,11200.0,58.85,58.88,58.83,58.86,11200.0
2014-02-06 13:15:00,58.85,58.85,58.77,58.77,4000.0,58.85,58.85,58.77,58.77,4000.0
2014-02-06 13:20:00,58.74,58.79,58.74,58.77,3600.0,58.74,58.79,58.74,58.77,3600.0
2014-02-06 13:25:00,58.77,58.83,58.74,58.8,10000.0,58.77,58.83,58.74,58.8,10000.0
2014-02-06 13:30:00,58.79,58.81,58.77,58.81,5800.0,58.79,58.81,58.77,58.81,5800.0
2014-02-06 13:35:00,58.83,58.86,58.8,58.8,10000.0,58.83,58.86,58.8,58.8,10000.0
2014-02-06 13:40:00,58.82,58.87,58.77,58.81,12600.0,58.82,58.87,58.77,58.81,12600.0
2014-02-06 13:45:00,58.85,58.88,58.79,58.87,4600.0,58.85,58.88,58.79,58.87,4600.0
2014-02-06 13:50:00,58.82,58.89,58.82,58.89,1200.0,58.82,58.89,58.82,58.89,1200.0
2014-02-06 13:55:00,58.87,58.88,58.83,58.83,16600.0,58.87,58.88,58.83,58.83,16600.0
2014-02-06 14:00:00,58.82,58.9,58.82,58.87,5000.0,58.82,58.9,58.82,58.87,5000.0
2014-02-06 14:05:00,58.88,58.88,58.81,58.81,3600.0,58.88,58.88,58.81,58.81,3600.0
2014-02-06 14:10:00,58.81,58.83,58.76,58.76,1200.0,58.81,58.83,58.76,58.76,1200.0
2014-02-06 14:15:00,58.76,58.83,58.73,58.73,5200.0,58.76,58.83,58.73,58.73,5200.0
2014-02-06 14:20:00,58.75,58.77,58.75,58.77,1400.0,58.75,58.77,58.75,58.77,1400.0
2014-02-06 14:25:00,58.77,58.77,58.68,58.71,2400.0,58.77,58.77,58.68,58.71,2400.0
2014-02-06 14:30:00,58.71,58.71,58.67,58.67,800.0,58.71,58.71,58.67,58.67,800.0
2014-02-06 14:35:00,58.67,58.67,58.6,58.61,3600.0,58.67,58.67,58.6,58.61,3600.0
2014-02-06 14:40:00,58.61,58.61,58.54,58.54,4400.0,58.61,58.61,58.54,58.54,4400.0
2014-02-06 14:45:00,58.56,58.56,58.48,58.48,2400.0,58.56,58.56,58.48,58.48,2400.0
2014-02-06 14:50:00,58.48,58.51,58.42,58.47,9000.0,58.48,58.51,58.42,58.47,9000.0
2014-02-06 14:55:00,58.47,58.56,58.47,58.52,6600.0,58.47,58.56,58.47,58.52,6600.0
2014-02-06 15:00:00,58.5,58.52,58.48,58.51,5000.0,58.5,58.52,58.48,58.51,5000.0
2014-02-06 15:05:00,58.5,58.51,58.47,58.5,5800.0,58.5,58.51,58.47,58.5,5800.0
2014-02-06 15:10:00,58.51,58.51,58.47,58.5,2800.0,58.51,58.51,58.47,58.5,2800.0
2014-02-06 15:15:00,58.5,58.52,58.49,58.5,7200.0,58.5,58.52,58.49,58.5,7200.0
2014-02-06 15:20:00,58.5,58.51,58.48,58.51,26600.0,58.5,58.51,58.48,58.51,26600.0
2014-02-06 15:25:00,58.52,58.53,58.49,58.52,6000.0,58.52,58.53,58.49,58.52,6000.0
2014-02-06 15:30:00,58.51,58.53,58.5,58.51,11200.0,58.51,58.53,58.5,58.51,11200.0
2014-02-06 15:35:00,58.52,58.6,58.51,58.59,33800.0,58.52,58.6,58.51,58.59,33800.0
2014-02-06 15:40:00,58.58,58.6,58.56,58.58,9400.0,58.58,58.6,58.56,58.58,9400.0
2014-02-06 15:45:00,58.56,58.56,58.48,58.48,13000.0,58.56,58.56,58.48,58.48,13000.0
2014-02-06 15:50:00,58.49,58.52,58.49,58.49,10800.0,58.49,58.52,58.49,58.49,10800.0
2014-02-06 15:55:00,58.48,58.55,58.47,58.52,23800.0,58.48,58.55,58.47,58.52,23800.0
2014-02-07 09:30:00,58.9,59.04,58.43,58.91,6000.0,58.9,59.04,58.43,58.91,6000.0
2014-02-07 09:35:00,58.91,58.91,58.91,58.91,0.0,58.91,58.91,58.91,58.91,0.0
2014-02-07 09:40:00,58.76,58.98,58.76,58.98,800.0,58.76,58.98,58.76,58.98,800.0
2014-02-07 09:45:00,58.98,58.98,58.98,58.98,0.0,58.98,58.98,58.98,58.98,0.0
2014-02-07 09:50:00,58.77,58.83,58.71,58.81,26600.0,58.77,58.83,58.71,58.81,26600.0
2014-02-07 09:55:00,58.8,58.8,58.5,58.5,4000.0,58.8,58.8,58.5,58.5,4000.0
2014-02-07 10:00:00,58.54,58.62,58.54,58.6,6200.0,58.54,58.62,58.54,58.6,6200.0
2014-02-07 10:05:00,58.56,58.64,58.56,58.63,6200.0,58.56,58.64,58.56,58.63,6200.0
2014-02-07 10:10:00,58.6,58.69,58.54,58.62,5200.0,58.6,58.69,58.54,58.62,5200.0
2014-02-07 10:15:00,58.62,58.62,58.51,58.58,2000.0,58.62,58.62,58.51,58.58,2000.0
2014-02-07 10:20:00,58.58,58.74,58.58,58.74,4400.0,58.58,58.74,58.58,58.74,4400.0
2014-02-07 10:25:00,58.7,58.87,58.66,58.87,13000.0,58.7,58.87,58.66,58.87,13000.0
2014-02-07 10:30:00,58.87,58.88,58.77,58.77,1600.0,58.87,58.88,58.77,58.77,1600.0
2014-02-07 10:35:00,58.87,58.91,58.87,58.91,3400.0,58.87,58.91,58.87,58.91,3400.0
2014-02-07 10:40:00,58.91,58.93,58.83,58.84,7600.0,58.91,58.93,58.83,58.84,7600.0
2014-02-07 10:45:00,58.81,58.99,58.8,58.99,6400.0,58.81,58.99,58.8,58.99,6400.0
2014-02-07 10:50:00,58.99,59.05,58.95,59.05,11600.0,58.99,59.05,58.95,59.05,11600.0
2014-02-07 10:55:00,59.05,59.05,58.9,58.9,3800.0,59.05,59.05,58.9,58.9,3800.0
2014-02-07 11:00:00,58.95,59.24,58.9,59.0,35800.0,58.95,59.24,58.9,59.0,35800.0
2014-02-07 11:05:00,59.01,59.24,59.01,59.2,23400.0,59.01,59.24,59.01,59.2,23400.0
2014-02-07 11:10:00,59.21,59.35,59.21,59.29,13200.0,59.21,59.35,59.21,59.29,13200.0
2014-02-07 11:15:00,59.28,59.4,59.25,59.27,4400.0,59.28,59.4,59.25,59.27,4400.0
2014-02-07 11:20:00,59.27,59.27,59.22,59.22,1600.0,59.27,59.27,59.22,59.22,1600.0
2014-02-07 11:25:00,59.27,59.35,59.24,59.34,3800.0,59.27,59.35,59.24,59.34,3800.0
2014-02-07 11:30:00,59.34,59.4,59.3,59.38,2800.0,59.34,59.4,59.3,59.38,2800.0
2014-02-07 11:35:00,59.37,59.4,59.37,59.39,1000.0,59.37,59.4,59.37,59.39,1000.0
2014-02-07 11:40:00,59.34,59.46,59.34,59.45,7000.0,59.34,59.46,59.34,59.45,7000.0
2014-02-07 11:45:00,59.44,59.51,59.43,59.48,6200.0,59.44,59.51,59.43,59.48,6200.0
2014-02-07 11:50:00,59.49,59.52,59.43,59.43,14200.0,59.49,59.52,59.43,59.43,14200.0
2014-02-07 11:55:00,59.46,59.47,59.35,59.41,2800.0,59.46,59.47,59.35,59.41,2800.0
2014-02-07 12:00:00,59.41,59.42,59.37,59.42,2000.0,59.41,59.42,59.37,59.42,2000.0
2014-02-07 12:05:00,59.4,59.42,59.35,59.35,3000.0,59.4,59.42,59.35,59.35,3000.0
2014-02-07 12:10:00,59.38,59.39,59.35,59.39,1200.0,59.38,59.39,59.35,59.39,1200.0
2014-02-07 12:15:00,59.39,59.42,59.34,59.41,5200.0,59.39,59.42,59.34,59.41,5200.0
2014-02-07 12:20:00,59.43,59.45,59.38,59.41,5400.0,59.43,59.45,59.38,59.41,5400.0
2014-02-07 12:25:00,59.37,59.37,59.37,59.37,400.0,59.37,59.37,59.37,59.37,400.0
2014-02-07 12:30:00,59.4,59.4,59.34,59.34,2200.0,59.4,59.4,59.34,59.34,2200.0
2014-02-07 12:35:00,59.35,59.35,59.26,59.31,3800.0,59.35,59.35,59.26,59.31,3800.0
2014-02-07 12:40:00,59.31,59.36,59.31,59.32,8600.0,59.31,59.36,59.31,59.32,8600.0
2014-02-07 12:45:00,59.35,59.39,59.34,59.35,13000.0,59.35,59.39,59.34,59.35,13000.0
2014-02-07 12:50:00,59.38,59.43,59.35,59.43,2800.0,59.38,59.43,59.35,59.43,2800.0
2014-02-07 12:55:00,59.38,59.41,59.34,59.34,5800.0,59.38,59.41,59.34,59.34,5800.0
2014-02-07 13:00:00,59.33,59.33,59.32,59.32,2400.0,59.33,59.33,59.32,59.32,2400.0
2014-02-07 13:05:00,59.38,59.44,59.32,59.44,8000.0,59.38,59.44,59.32,59.44,8000.0
2014-02-07 13:10:00,59.43,59.55,59.42,59.55,7600.0,59.43,59.55,59.42,59.55,7600.0
2014-02-07 13:15:00,59.51,59.57,59.5,59.5,3200.0,59.51,59.57,59.5,59.5,3200.0
2014-02-07 13:20:00,59.51,59.51,59.45,59.45,1800.0,59.51,59.51,59.45,59.45,1800.0
2014-02-07 13:25:00,59.47,59.51,59.4,59.49,6200.0,59.47,59.51,59.4,59.49,6200.0
2014-02-07 13:30:00,59.41,59.49,59.38,59.48,12200.0,59.41,59.49,59.38,59.48,12200.0
2014-02-07 13:35:00,59.43,59.43,59.38,59.38,2000.0,59.43,59.43,59.38,59.38,2000.0
2014-02-07 13:40:00,59.38,59.4,59.34,59.4,3000.0,59.38,59.4,59.34,59.4,3000.0
2014-02-07 13:45:00,59.4,59.45,59.37,59.45,3200.0,59.4,59.45,59.37,59.45,3200.0
2014-02-07 13:50:00,59.45,59.46,59.39,59.46,1200.0,59.45,59.46,59.39,59.46,1200.0
2014-02-07 13:55:00,59.4,59.4,59.34,59.34,2200.0,59.4,59.4,59.34,59.34,2200.0
2014-02-07 14:00:00,59.34,59.34,59.34,59.34,1800.0,59.34,59.34,59.34,59.34,1800.0
2014-02-07 14:05:00,59.34,59.35,59.31,59.32,8200.0,59.34,59.35,59.31,59.32,8200.0
2014-02-07 14:10:00,59.3,59.35,59.28,59.3,9800.0,59.3,59.35,59.28,59.3,9800.0
2014-02-07 14:15:00,59.32,59.34,59.31,59.31,3800.0,59.32,59.34,59.31,59.31,3800.0
2014-02-07 14:20:00,59.32,59.33,59.32,59.33,3800.0,59.32,59.33,59.32,59.33,3800.0
2014-02-07 14:25:00,59.33,59.34,59.32,59.32,9000.0,59.33,59.34,59.32,59.32,9000.0
2014-02-07 14:30:00,59.32,59.34,59.31,59.34,9600.0,59.32,59.34,59.31,59.34,9600.0
2014-02-07 14:35:00,59.34,59.34,59.32,59.32,1800.0,59.34,59.34,59.32,59.32,1800.0
2014-02-07 14:40:00,59.33,59.36,59.33,59.34,8400.0,59.33,59.36,59.33,59.34,8400.0
2014-02-07 14:45:00,59.33,59.37,59.32,59.32,6600.0,59.33,59.37,59.32,59.32,6600.0
2014-02-07 14:50:00,59.32,59.36,59.32,59.35,3200.0,59.32,59.36,59.32,59.35,3200.0
2014-02-07 14:55:00,59.35,59.36,59.35,59.35,6200.0,59.35,59.36,59.35,59.35,6200.0
2014-02-07 15:00:00,59.35,59.44,59.32,59.41,16000.0,59.35,59.44,59.32,59.41,16000.0
2014-02-07 15:05:00,59.37,59.4,59.33,59.36,4200.0,59.37,59.4,59.33,59.36,4200.0
2014-02-07 15:10:00,59.35,59.37,59.34,59.37,1400.0,59.35,59.37,59.34,59.37,1400.0
2014-02-07 15:15:00,59.36,59.37,59.32,59.33,9600.0,59.36,59.37,59.32,59.33,9600.0
2014-02-07 15:20:00,59.32,59.37,59.32,59.37,8400.0,59.32,59.37,59.32,59.37,8400.0
2014-02-07 15:25:00,59.37,59.37,59.29,59.29,6400.0,59.37,59.37,59.29,59.29,6400.0
2014-02-07 15:30:00,59.33,59.34,59.33,59.33,6600.0,59.33,59.34,59.33,59.33,6600.0
2014-02-07 15:35:00,59.34,59.34,59.32,59.33,9600.0,59.34,59.34,59.32,59.33,9600.0
2014-02-07 15:40:00,59.33,59.33,59.31,59.31,4800.0,59.33,59.33,59.31,59.31,4800.0
2014-02-07 15:45:00,59.31,59.34,59.3,59.33,16400.0,59.31,59.34,59.3,59.33,16400.0
2014-02-07 15:50:00,59.33,59.4,59.31,59.38,29800.0,59.33,59.4,59.31,59.38,29800.0
2014-02-07 15:55:00,59.4,59.49,59.4,59.43,51400.0,59.4,59.49,59.4,59.43,51400.0
2014-02-10 09:30:00,59.56,59.8,59.38,59.79,23400.0,59.56,59.8,59.38,59.79,23400.0
2014-02-10 09:35:00,59.83,59.88,59.75,59.81,9000.0,59.83,59.88,59.75,59.81,9000.0
2014-02-10 09:40:00,59.82,59.93,59.7,59.84,10200.0,59.82,59.93,59.7,59.84,10200.0
2014-02-10 09:45:00,59.85,59.94,59.84,59.9,9200.0,59.85,59.94,59.84,59.9,9200.0
2014-02-10 09:50:00,59.94,59.94,59.87,59.87,3200.0,59.94,59.94,59.87,59.87,3200.0
2014-02-10 09:55:00,59.87,59.99,59.87,59.99,5600.0,59.87,59.99,59.87,59.99,5600.0
2014-02-10 10:00:00,60.0,60.06,59.99,59.99,6600.0,60.0,60.06,59.99,59.99,6600.0
2014-02-10 10:05:00,59.99,60.02,59.95,59.99,5800.0,59.99,60.02,59.95,59.99,5800.0
2014-02-10 10:10:00,59.99,60.06,59.99,60.05,2000.0,59.99,60.06,59.99,60.05,2000.0
2014-02-10 10:15:00,60.06,60.18,60.06,60.16,2400.0,60.06,60.18,60.06,60.16,2400.0
2014-02-10 10:20:00,60.16,60.34,60.09,60.09,18600.0,60.16,60.34,60.09,60.09,18600.0
2014-02-10 10:25:00,60.16,60.25,60.16,60.24,3800.0,60.16,60.25,60.16,60.24,3800.0
2014-02-10 10:30:00,60.24,60.35,60.24,60.3,12200.0,60.24,60.35,60.24,60.3,12200.0
2014-02-10 10:35:00,60.29,60.33,60.24,60.28,9600.0,60.29,60.33,60.24,60.28,9600.0
2014-02-10 10:40:00,60.29,60.31,60.2,60.31,4400.0,60.29,60.31,60.2,60.31,4400.0
2014-02-10 10:45:00,60.22,60.22,59.97,60.1,11200.0,60.22,60.22,59.97,60.1,11200.0
2014-02-10 10:50:00,60.1,60.18,60.06,60.09,5600.0,60.1,60.18,60.06,60.09,5600.0
2014-02-10 10:55:00,60.13,60.13,60.02,60.02,3000.0,60.13,60.13,60.02,60.02,3000.0
2014-02-10 11:00:00,60.0,60.1,59.98,60.06,8400.0,60.0,60.1,59.98,60.06,8400.0
2014-02-10 11:05:00,60.05,60.05,59.99,60.03,6400.0,60.05,60.05,59.99,60.03,6400.0
2014-02-10 11:10:00,60.05,60.1,60.04,60.09,3400.0,60.05,60.1,60.04,60.09,3400.0
2014-02-10 11:15:00,60.05,60.05,59.99,60.01,5200.0,60.05,60.05,59.99,60.01,5200.0
2014-02-10 11:20:00,60.01,60.12,60.0,60.03,13200.0,60.01,60.12,60.0,60.03,13200.0
2014-02-10 11:25:00,60.02,60.07,59.96,59.98,21800.0,60.02,60.07,59.96,59.98,21800.0
2014-02-10 11:30:00,59.99,60.02,59.98,59.99,19600.0,59.99,60.02,59.98,59.99,19600.0
2014-02-10 11:35:00,59.95,60.02,59.92,60.0,8400.0,59.95,60.02,59.92,60.0,8400.0
2014-02-10 11:40:00,59.96,60.09,59.96,60.09,2400.0,59.96,60.09,59.96,60.09,2400.0
2014-02-10 11:45:00,60.08,60.17,60.06,60.09,9600.0,60.08,60.17,60.06,60.09,9600.0
2014-02-10 11:50:00,60.11,60.2,60.09,60.15,30800.0,60.11,60.2,60.09,60.15,30800.0
2014-02-10 11:55:00,60.12,60.13,60.09,60.13,2600.0,60.12,60.13,60.09,60.13,2600.0
2014-02-10 12:00:00,60.09,60.09,60.03,60.03,2000.0,60.09,60.09,60.03,60.03,2000.0
2014-02-10 12:05:00,59.98,60.04,59.98,59.99,2800.0,59.98,60.04,59.98,59.99,2800.0
2014-02-10 12:10:00,59.93,60.17,59.93,60.17,13800.0,59.93,60.17,59.93,60.17,13800.0
2014-02-10 12:15:00,60.19,60.19,60.19,60.19,200.0,60.19,60.19,60.19,60.19,200.0
2014-02-10 12:20:00,60.18,60.23,60.13,60.22,1400.0,60.18,60.23,60.13,60.22,1400.0
2014-02-10 12:25:00,60.16,60.2,60.1,60.1,3400.0,60.16,60.2,60.1,60.1,3400.0
2014-02-10 12:30:00,60.11,60.11,60.03,60.04,29400.0,60.11,60.11,60.03,60.04,29400.0
2014-02-10 12:35:00,60.09,60.09,59.98,59.99,16000.0,60.09,60.09,59.98,59.99,16000.0
2014-02-10 12:40:00,60.0,60.09,59.97,59.99,27800.0,60.0,60.09,59.97,59.99,27800.0
2014-02-10 12:45:00,59.99,60.05,59.87,59.92,48600.0,59.99,60.05,59.87,59.92,48600.0
2014-02-10 12:50:00,59.92,59.99,59.92,59.98,8000.0,59.92,59.99,59.92,59.98,8000.0
2014-02-10 12:55:00,59.98,60.01,59.93,60.0,5400.0,59.98,60.01,59.93,60.0,5400.0
2014-02-10 13:00:00,59.99,59.99,59.96,59.96,3000.0,59.99,59.99,59.96,59.96,3000.0
2014-02-10 13:05:00,59.96,60.05,59.96,59.99,5400.0,59.96,60.05,59.96,59.99,5400.0
2014-02-10 13:10:00,59.96,59.98,59.95,59.98,1400.0,59.96,59.98,59.95,59.98,1400.0
2014-02-10 13:15:00,59.95,60.07,59.93,60.02,8600.0,59.95,60.07,59.93,60.02,8600.0
2014-02-10 13:20:00,59.99,60.01,59.98,59.99,4000.0,59.99,60.01,59.98,59.99,4000.0
2014-02-10 13:25:00,60.02,60.09,60.01,60.02,5400.0,60.02,60.09,60.01,60.02,5400.0
2014-02-10 13:30:00,60.03,60.03,59.99,60.02,5800.0,60.03,60.03,59.99,60.02,5800.0
2014-02-10 13:35:00,60.04,60.11,60.04,60.1,3200.0,60.04,60.11,60.04,60.1,3200.0
2014-02-10 13:40:00,60.1,60.12,60.09,60.12,4000.0,60.1,60.12,60.09,60.12,4000.0
2014-02-10 13:45:00,60.08,60.1,60.06,60.07,1400.0,60.08,60.1,60.06,60.07,1400.0
2014-02-10 13:50:00,60.1,60.12,60.07,60.11,14200.0,60.1,60.12,60.07,60.11,14200.0
2014-02-10 13:55:00,60.08,60.14,60.08,60.13,10600.0,60.08,60.14,60.08,60.13,10600.0
2014-02-10 14:00:00,60.17,60.21,60.16,60.21,1200.0,60.17,60.21,60.16,60.21,1200.0
2014-02-10 14:05:00,60.2,60.22,60.15,60.2,9200.0,60.2,60.22,60.15,60.2,9200.0
2014-02-10 14:10:00,60.2,60.25,60.18,60.24,3800.0,60.2,60.25,60.18,60.24,3800.0
2014-02-10 14:15:00,60.23,60.33,60.23,60.31,13800.0,60.23,60.33,60.23,60.31,13800.0
2014-02-10 14:20:00,60.3,60.39,60.29,60.29,12200.0,60.3,60.39,60.29,60.29,12200.0
2014-02-10 14:25:00,60.26,60.35,60.24,60.35,18800.0,60.26,60.35,60.24,60.35,18800.0
2014-02-10 14:30:00,60.34,60.37,60.34,60.36,2800.0,60.34,60.37,60.34,60.36,2800.0
2014-02-10 14:35:00,60.32,60.35,60.31,60.34,2000.0,60.32,60.35,60.31,60.34,2000.0
2014-02-10 14:40:00,60.32,60.34,60.27,60.32,5800.0,60.32,60.34,60.27,60.32,5800.0
2014-02-10 14:45:00,60.31,60.42,60.3,60.41,5000.0,60.31,60.42,60.3,60.41,5000.0
2014-02-10 14:50:00,60.41,60.49,60.41,60.49,8600.0,60.41,60.49,60.41,60.49,8600.0
2014-02-10 14:55:00,60.47,60.48,60.42,60.42,7800.0,60.47,60.48,60.42,60.42,7800.0
2014-02-10 15:00:00,60.42,60.44,60.37,60.39,13400.0,60.42,60.44,60.37,60.39,13400.0
2014-02-10 15:05:00,60.4,60.4,60.38,60.38,12200.0,60.4,60.4,60.38,60.38,12200.0
2014-02-10 15:10:00,60.37,60.37,60.32,60.35,6400.0,60.37,60.37,60.32,60.35,6400.0
2014-02-10 15:15:00,60.33,60.34,60.22,60.23,5800.0,60.33,60.34,60.22,60.23,5800.0
2014-02-10 15:20:00,60.24,60.3,60.24,60.27,103400.0,60.24,60.3,60.24,60.27,103400.0
2014-02-10 15:25:00,60.26,60.27,60.19,60.19,8400.0,60.26,60.27,60.19,60.19,8400.0
2014-02-10 15:30:00,60.2,60.29,60.2,60.28,10800.0,60.2,60.29,60.2,60.28,10800.0
2014-02-10 15:35:00,60.28,60.33,60.27,60.29,8200.0,60.28,60.33,60.27,60.29,8200.0
2014-02-10 15:40:00,60.29,60.34,60.21,60.31,13400.0,60.29,60.34,60.21,60.31,13400.0
2014-02-10 15:45:00,60.33,60.36,60.3,60.35,11800.0,60.33,60.36,60.3,60.35,11800.0
2014-02-10 15:50:00,60.35,60.45,60.35,60.43,26600.0,60.35,60.45,60.35,60.43,26600.0
2014-02-10 15:55:00,60.43,60.47,60.41,60.44,29400.0,60.43,60.47,60.41,60.44,29400.0
2014-02-11 09:30:00,60.38,61.02,59.92,60.74,20800.0,60.38,61.02,59.92,60.74,20800.0
2014-02-11 09:35:00,60.47,60.47,60.47,60.47,200.0,60.47,60.47,60.47,60.47,200.0
2014-02-11 09:40:00,60.5,60.5,60.5,60.5,400.0,60.5,60.5,60.5,60.5,400.0
2014-02-11 09:45:00,60.56,60.67,60.5,60.6,5000.0,60.56,60.67,60.5,60.6,5000.0
2014-02-11 09:50:00,60.6,60.6,60.6,60.6,0.0,60.6,60.6,60.6,60.6,0.0
2014-02-11 09:55:00,60.48,60.75,60.44,60.75,14400.0,60.48,60.75,60.44,60.75,14400.0
2014-02-11 10:00:00,60.8,60.95,60.65,60.7,10200.0,60.8,60.95,60.65,60.7,10200.0
2014-02-11 10:05:00,60.66,60.66,60.59,60.61,1800.0,60.66,60.66,60.59,60.61,1800.0
2014-02-11 10:10:00,60.59,60.6,60.55,60.55,800.0,60.59,60.6,60.55,60.55,800.0
2014-02-11 10:15:00,60.6,60.6,60.6,60.6,600.0,60.6,60.6,60.6,60.6,600.0
2014-02-11 10:20:00,60.54,60.78,60.54,60.78,1800.0,60.54,60.78,60.54,60.78,1800.0
2014-02-11 10:25:00,60.63,60.7,60.62,60.69,6400.0,60.63,60.7,60.62,60.69,6400.0
2014-02-11 10:30:00,60.63,60.73,60.59,60.67,6600.0,60.63,60.73,60.59,60.67,6600.0
2014-02-11 10:35:00,60.66,60.74,60.66,60.74,3200.0,60.66,60.74,60.66,60.74,3200.0
2014-02-11 10:40:00,60.7,60.74,60.7,60.74,1600.0,60.7,60.74,60.7,60.74,1600.0
2014-02-11 10:45:00,60.69,60.77,60.65,60.77,6400.0,60.69,60.77,60.65,60.77,6400.0
2014-02-11 10:50:00,60.7,60.77,60.69,60.69,800.0,60.7,60.77,60.69,60.69,800.0
2014-02-11 10:55:00,60.75,60.85,60.69,60.85,11400.0,60.75,60.85,60.69,60.85,11400.0
2014-02-11 11:00:00,60.81,60.99,60.81,60.95,8200.0,60.81,60.99,60.81,60.95,8200.0
2014-02-11 11:05:00,60.94,60.94,60.81,60.82,10000.0,60.94,60.94,60.81,60.82,10000.0
2014-02-11 11:10:00,60.84,60.93,60.84,60.93,1000.0,60.84,60.93,60.84,60.93,1000.0
2014-02-11 11:15:00,60.92,61.04,60.85,61.04,5200.0,60.92,61.04,60.85,61.04,5200.0
2014-02-11 11:20:00,61.04,61.04,60.94,60.94,4200.0,61.04,61.04,60.94,60.94,4200.0
2014-02-11 11:25:00,60.99,61.08,60.97,61.05,7400.0,60.99,61.08,60.97,61.05,7400.0
2014-02-11 11:30:00,61.1,61.26,61.07,61.22,20200.0,61.1,61.26,61.07,61.22,20200.0
2014-02-11 11:35:00,61.22,61.27,61.22,61.24,5000.0,61.22,61.27,61.22,61.24,5000.0
2014-02-11 11:40:00,61.27,61.38,61.27,61.37,10000.0,61.27,61.38,61.27,61.37,10000.0
2014-02-11 11:45:00,61.33,61.37,61.3,61.37,9400.0,61.33,61.37,61.3,61.37,9400.0
2014-02-11 11:50:00,61.32,61.48,61.32,61.44,12200.0,61.32,61.48,61.32,61.44,12200.0
2014-02-11 11:55:00,61.46,61.51,61.41,61.43,15400.0,61.46,61.51,61.41,61.43,15400.0
2014-02-11 12:00:00,61.44,61.49,61.42,61.43,20600.0,61.44,61.49,61.42,61.43,20600.0
2014-02-11 12:05:00,61.43,61.43,61.31,61.33,5600.0,61.43,61.43,61.31,61.33,5600.0
2014-02-11 12:10:00,61.32,61.32,61.24,61.24,1800.0,61.32,61.32,61.24,61.24,1800.0
2014-02-11 12:15:00,61.18,61.22,61.18,61.18,1200.0,61.18,61.22,61.18,61.18,1200.0
2014-02-11 12:20:00,61.18,61.22,61.18,61.19,3200.0,61.18,61.22,61.18,61.19,3200.0
2014-02-11 12:25:00,61.19,61.38,61.19,61.31,36400.0,61.19,61.38,61.19,61.31,36400.0
2014-02-11 12:30:00,61.33,61.34,61.23,61.23,6200.0,61.33,61.34,61.23,61.23,6200.0
2014-02-11 12:35:00,61.26,61.26,61.21,61.26,6200.0,61.26,61.26,61.21,61.26,6200.0
2014-02-11 12:40:00,61.21,61.27,61.21,61.25,4600.0,61.21,61.27,61.21,61.25,4600.0
2014-02-11 12:45:00,61.29,61.34,61.29,61.3,4000.0,61.29,61.34,61.29,61.3,4000.0
2014-02-11 12:50:00,61.24,61.36,61.21,61.21,1400.0,61.24,61.36,61.21,61.21,1400.0
2014-02-11 12:55:00,61.24,61.29,61.24,61.29,3200.0,61.24,61.29,61.24,61.29,3200.0
2014-02-11 13:00:00,61.3,61.3,61.29,61.3,800.0,61.3,61.3,61.29,61.3,800.0
2014-02-11 13:05:00,61.3,61.37,61.3,61.37,4000.0,61.3,61.37,61.3,61.37,4000.0
2014-02-11 13:10:00,61.34,61.43,61.34,61.41,4200.0,61.34,61.43,61.34,61.41,4200.0
2014-02-11 13:15:00,61.4,61.47,61.4,61.42,3600.0,61.4,61.47,61.4,61.42,3600.0
2014-02-11 13:20:00,61.43,61.43,61.34,61.43,1400.0,61.43,61.43,61.34,61.43,1400.0
2014-02-11 13:25:00,61.38,61.49,61.38,61.48,2600.0,61.38,61.49,61.38,61.48,2600.0
2014-02-11 13:30:00,61.49,61.49,61.42,61.42,3000.0,61.49,61.49,61.42,61.42,3000.0
2014-02-11 13:35:00,61.41,61.42,61.38,61.42,110400.0,61.41,61.42,61.38,61.42,110400.0
2014-02-11 13:40:00,61.42,61.49,61.42,61.49,2400.0,61.42,61.49,61.42,61.49,2400.0
2014-02-11 13:45:00,61.5,61.54,61.44,61.54,3600.0,61.5,61.54,61.44,61.54,3600.0
2014-02-11 13:50:00,61.5,61.5,61.37,61.37,2200.0,61.5,61.5,61.37,61.37,2200.0
2014-02-11 13:55:00,61.42,61.42,61.37,61.38,1600.0,61.42,61.42,61.37,61.38,1600.0
2014-02-11 14:00:00,61.4,61.41,61.37,61.4,4200.0,61.4,61.41,61.37,61.4,4200.0
2014-02-11 14:05:00,61.41,61.41,61.38,61.38,600.0,61.41,61.41,61.38,61.38,600.0
2014-02-11 14:10:00,61.4,61.4,61.33,61.34,3800.0,61.4,61.4,61.33,61.34,3800.0
2014-02-11 14:15:00,61.4,61.4,61.31,61.33,4000.0,61.4,61.4,61.31,61.33,4000.0
2014-02-11 14:20:00,61.3,61.34,61.3,61.34,2800.0,61.3,61.34,61.3,61.34,2800.0
2014-02-11 14:25:00,61.33,61.37,61.24,61.3,3400.0,61.33,61.37,61.24,61.3,3400.0
2014-02-11 14:30:00,61.29,61.29,61.26,61.26,1800.0,61.29,61.29,61.26,61.26,1800.0
2014-02-11 14:35:00,61.26,61.26,61.23,61.25,3200.0,61.26,61.26,61.23,61.25,3200.0
2014-02-11 14:40:00,61.27,61.34,61.27,61.33,2600.0,61.27,61.34,61.27,61.33,2600.0
2014-02-11 14:45:00,61.33,61.33,61.28,61.3,3200.0,61.33,61.33,61.28,61.3,3200.0
2014-02-11 14:50:00,61.31,61.35,61.3,61.35,4000.0,61.31,61.35,61.3,61.35,4000.0
2014-02-11 14:55:00,61.34,61.34,61.32,61.34,2000.0,61.34,61.34,61.32,61.34,2000.0
2014-02-11 15:00:00,61.34,61.35,61.31,61.34,4000.0,61.34,61.35,61.31,61.34,4000.0
2014-02-11 15:05:00,61.35,61.35,61.29,61.32,10800.0,61.35,61.35,61.29,61.32,10800.0
2014-02-11 15:10:00,61.33,61.34,61.27,61.29,13400.0,61.33,61.34,61.27,61.29,13400.0
2014-02-11 15:15:00,61.3,61.3,61.2,61.22,10800.0,61.3,61.3,61.2,61.22,10800.0
2014-02-11 15:20:00,61.2,61.22,61.13,61.15,13600.0,61.2,61.22,61.13,61.15,13600.0
2014-02-11 15:25:00,61.13,61.16,61.09,61.09,4600.0,61.13,61.16,61.09,61.09,4600.0
2014-02-11 15:30:00,61.1,61.13,61.1,61.12,3200.0,61.1,61.13,61.1,61.12,3200.0
2014-02-11 15:35:00,61.12,61.12,61.09,61.1,8800.0,61.12,61.12,61.09,61.1,8800.0
2014-02-11 15:40:00,61.1,61.12,61.03,61.03,6000.0,61.1,61.12,61.03,61.03,6000.0
2014-02-11 15:45:00,61.04,61.09,61.04,61.08,11200.0,61.04,61.09,61.04,61.08,11200.0
2014-02-11 15:50:00,61.08,61.12,61.05,61.1,16800.0,61.08,61.12,61.05,61.1,16800.0
2014-02-11 15:55:00,61.1,61.14,61.05,61.13,16800.0,61.1,61.14,61.05,61.13,16800.0
2014-02-12 09:30:00,61.13,61.81,60.87,61.59,18200.0,61.13,61.81,60.87,61.59,18200.0
2014-02-12 09:35:00,61.58,61.58,61.36,61.53,2000.0,61.58,61.58,61.36,61.53,2000.0
2014-02-12 09:40:00,61.5,61.79,61.49,61.62,5800.0,61.5,61.79,61.49,61.62,5800.0
2014-02-12 09:45:00,61.61,61.67,61.58,61.67,3800.0,61.61,61.67,61.58,61.67,3800.0
2014-02-12 09:50:00,61.67,61.8,61.56,61.8,6800.0,61.67,61.8,61.56,61.8,6800.0
2014-02-12 09:55:00,61.8,61.92,61.71,61.9,3800.0,61.8,61.92,61.71,61.9,3800.0
2014-02-12 10:00:00,61.9,61.9,61.6,61.67,9400.0,61.9,61.9,61.6,61.67,9400.0
2014-02-12 10:05:00,61.67,61.74,61.56,61.71,7400.0,61.67,61.74,61.56,61.71,7400.0
2014-02-12 10:10:00,61.68,61.82,61.63,61.63,6000.0,61.68,61.82,61.63,61.63,6000.0
2014-02-12 10:15:00,61.63,61.66,61.54,61.66,3200.0,61.63,61.66,61.54,61.66,3200.0
2014-02-12 10:20:00,61.65,61.65,60.31,61.35,48000.0,61.65,61.65,60.31,61.35,48000.0
2014-02-12 10:25:00,61.27,61.66,61.27,61.66,16000.0,61.27,61.66,61.27,61.66,16000.0
2014-02-12 10:30:00,61.7,61.93,61.65,61.7,19000.0,61.7,61.93,61.65,61.7,19000.0
2014-02-12 10:35:00,61.7,61.77,61.55,61.77,4200.0,61.7,61.77,61.55,61.77,4200.0
2014-02-12 10:40:00,61.77,61.77,61.56,61.58,3800.0,61.77,61.77,61.56,61.58,3800.0
2014-02-12 10:45:00,61.58,61.58,61.38,61.39,2600.0,61.58,61.58,61.38,61.39,2600.0
2014-02-12 10:50:00,61.42,61.56,61.33,61.38,7400.0,61.42,61.56,61.33,61.38,7400.0
2014-02-12 10:55:00,61.38,61.38,61.29,61.32,2000.0,61.38,61.38,61.29,61.32,2000.0
2014-02-12 11:00:00,61.28,61.31,61.25,61.25,1600.0,61.28,61.31,61.25,61.25,1600.0
2014-02-12 11:05:00,61.25,61.29,61.23,61.23,3600.0,61.25,61.29,61.23,61.23,3600.0
2014-02-12 11:10:00,61.26,61.35,61.26,61.35,7200.0,61.26,61.35,61.26,61.35,7200.0
2014-02-12 11:15:00,61.38,61.38,61.32,61.34,3400.0,61.38,61.38,61.32,61.34,3400.0
2014-02-12 11:20:00,61.34,61.37,61.28,61.35,3400.0,61.34,61.37,61.28,61.35,3400.0
2014-02-12 11:25:00,61.3,61.3,61.25,61.27,3800.0,61.3,61.3,61.25,61.27,3800.0
2014-02-12 11:30:00,61.24,61.31,61.21,61.21,3200.0,61.24,61.31,61.21,61.21,3200.0
2014-02-12 11:35:00,61.21,61.21,61.15,61.15,1400.0,61.21,61.21,61.15,61.15,1400.0
2014-02-12 11:40:00,61.16,61.2,61.14,61.2,2400.0,61.16,61.2,61.14,61.2,2400.0
2014-02-12 11:45:00,61.2,61.22,61.16,61.19,2400.0,61.2,61.22,61.16,61.19,2400.0
2014-02-12 11:50:00,61.19,61.21,61.19,61.2,2000.0,61.19,61.21,61.19,61.2,2000.0
2014-02-12 11:55:00,61.2,61.2,61.13,61.17,3000.0,61.2,61.2,61.13,61.17,3000.0
2014-02-12 12:00:00,61.21,61.26,61.2,61.26,4000.0,61.21,61.26,61.2,61.26,4000.0
2014-02-12 12:05:00,61.25,61.34,61.25,61.34,2400.0,61.25,61.34,61.25,61.34,2400.0
2014-02-12 12:10:00,61.34,61.34,61.29,61.31,2600.0,61.34,61.34,61.29,61.31,2600.0
2014-02-12 12:15:00,61.33,61.35,61.31,61.31,3800.0,61.33,61.35,61.31,61.31,3800.0
2014-02-12 12:20:00,61.29,61.32,61.24,61.32,2000.0,61.29,61.32,61.24,61.32,2000.0
2014-02-12 12:25:00,61.32,61.35,61.32,61.35,600.0,61.32,61.35,61.32,61.35,600.0
2014-02-12 12:30:00,61.37,61.37,61.23,61.27,8000.0,61.37,61.37,61.23,61.27,8000.0
2014-02-12 12:35:00,61.27,61.3,61.23,61.23,1600.0,61.27,61.3,61.23,61.23,1600.0
2014-02-12 12:40:00,61.29,61.33,61.29,61.33,800.0,61.29,61.33,61.29,61.33,800.0
2014-02-12 12:45:00,61.34,61.34,61.32,61.32,2000.0,61.34,61.34,61.32,61.32,2000.0
2014-02-12 12:50:00,61.32,61.37,61.32,61.36,2800.0,61.32,61.37,61.32,61.36,2800.0
2014-02-12 12:55:00,61.35,61.38,61.34,61.34,1200.0,61.35,61.38,61.34,61.34,1200.0
2014-02-12 13:00:00,61.35,61.4,61.35,61.37,2000.0,61.35,61.4,61.35,61.37,2000.0
2014-02-12 13:05:00,61.37,61.41,61.33,61.33,14800.0,61.37,61.41,61.33,61.33,14800.0
2014-02-12 13:10:00,61.33,61.38,61.33,61.38,1600.0,61.33,61.38,61.33,61.38,1600.0
2014-02-12 13:15:00,61.36,61.47,61.34,61.47,4400.0,61.36,61.47,61.34,61.47,4400.0
2014-02-12 13:20:00,61.47,61.49,61.43,61.49,3000.0,61.47,61.49,61.43,61.49,3000.0
2014-02-12 13:25:00,61.51,61.51,61.45,61.45,1200.0,61.51,61.51,61.45,61.45,1200.0
2014-02-12 13:30:00,61.5,61.5,61.4,61.4,3000.0,61.5,61.5,61.4,61.4,3000.0
2014-02-12 13:35:00,61.43,61.44,61.4,61.42,3800.0,61.43,61.44,61.4,61.42,3800.0
2014-02-12 13:40:00,61.38,61.38,61.38,61.38,200.0,61.38,61.38,61.38,61.38,200.0
2014-02-12 13:45:00,61.44,61.45,61.41,61.41,6000.0,61.44,61.45,61.41,61.41,6000.0
2014-02-12 13:50:00,61.41,61.41,61.35,61.36,2600.0,61.41,61.41,61.35,61.36,2600.0
2014-02-12 13:55:00,61.36,61.36,61.31,61.33,11800.0,61.36,61.36,61.31,61.33,11800.0
2014-02-12 14:00:00,61.33,61.33,61.31,61.31,1000.0,61.33,61.33,61.31,61.31,1000.0
2014-02-12 14:05:00,61.31,61.31,61.24,61.29,4000.0,61.31,61.31,61.24,61.29,4000.0
2014-02-12 14:10:00,61.29,61.29,61.23,61.23,2800.0,61.29,61.29,61.23,61.23,2800.0
2014-02-12 14:15:00,61.2,61.21,61.17,61.2,2400.0,61.2,61.21,61.17,61.2,2400.0
2014-02-12 14:20:00,61.18,61.18,61.13,61.15,7000.0,61.18,61.18,61.13,61.15,7000.0
2014-02-12 14:25:00,61.14,61.14,61.13,61.14,3400.0,61.14,61.14,61.13,61.14,3400.0
2014-02-12 14:30:00,61.14,61.14,61.08,61.08,1400.0,61.14,61.14,61.08,61.08,1400.0
2014-02-12 14:35:00,61.1,61.14,61.1,61.1,7800.0,61.1,61.14,61.1,61.1,7800.0
2014-02-12 14:40:00,61.1,61.14,61.1,61.1,5600.0,61.1,61.14,61.1,61.1,5600.0
2014-02-12 14:45:00,61.11,61.11,61.05,61.08,2600.0,61.11,61.11,61.05,61.08,2600.0
2014-02-12 14:50:00,61.06,61.08,61.05,61.08,3600.0,61.06,61.08,61.05,61.08,3600.0
2014-02-12 14:55:00,61.08,61.16,61.06,61.16,3800.0,61.08,61.16,61.06,61.16,3800.0
2014-02-12 15:00:00,61.2,61.21,61.17,61.19,2000.0,61.2,61.21,61.17,61.19,2000.0
2014-02-12 15:05:00,61.18,61.18,61.08,61.09,7600.0,61.18,61.18,61.08,61.09,7600.0
2014-02-12 15:10:00,61.1,61.1,61.02,61.02,11200.0,61.1,61.1,61.02,61.02,11200.0
2014-02-12 15:15:00,61.04,61.15,61.04,61.12,7600.0,61.04,61.15,61.04,61.12,7600.0
2014-02-12 15:20:00,61.15,61.17,61.15,61.17,4000.0,61.15,61.17,61.15,61.17,4000.0
2014-02-12 15:25:00,61.22,61.27,61.19,61.23,5800.0,61.22,61.27,61.19,61.23,5800.0
2014-02-12 15:30:00,61.23,61.27,61.2,61.27,8000.0,61.23,61.27,61.2,61.27,8000.0
2014-02-12 15:35:00,61.24,61.26,61.2,61.23,11800.0,61.24,61.26,61.2,61.23,11800.0
2014-02-12 15:40:00,61.23,61.24,61.21,61.24,6800.0,61.23,61.24,61.21,61.24,6800.0
2014-02-12 15:45:00,61.26,61.29,61.23,61.24,8600.0,61.26,61.29,61.23,61.24,8600.0
2014-02-12 15:50:00,61.24,61.27,61.17,61.25,47600.0,61.24,61.27,61.17,61.25,47600.0
2014-02-12 15:55:00,61.25,61.35,61.24,61.35,24000.0,61.25,61.35,61.24,61.35,24000.0
2014-02-13 09:30:00,60.9,61.61,59.54,61.12,5400.0,60.9,61.61,59.54,61.12,5400.0
2014-02-13 09:35:00,61.02,61.2,61.02,61.04,3000.0,61.02,61.2,61.02,61.04,3000.0
2014-02-13 09:40:00,61.04,61.25,61.04,61.25,1400.0,61.04,61.25,61.04,61.25,1400.0
2014-02-13 09:45:00,61.25,61.47,61.25,61.47,5400.0,61.25,61.47,61.25,61.47,5400.0
2014-02-13 09:50:00,61.47,61.71,61.41,61.47,7400.0,61.47,61.71,61.41,61.47,7400.0
2014-02-13 09:55:00,61.47,61.58,61.24,61.24,1800.0,61.47,61.58,61.24,61.24,1800.0
2014-02-13 10:00:00,61.35,61.48,61.31,61.44,7200.0,61.35,61.48,61.31,61.44,7200.0
2014-02-13 10:05:00,61.49,61.7,61.49,61.59,5200.0,61.49,61.7,61.49,61.59,5200.0
2014-02-13 10:10:00,61.59,61.61,61.59,61.59,1200.0,61.59,61.61,61.59,61.59,1200.0
2014-02-13 10:15:00,61.46,61.71,61.46,61.68,6400.0,61.46,61.71,61.46,61.68,6400.0
2014-02-13 10:20:00,61.66,61.66,61.46,61.46,3400.0,61.66,61.66,61.46,61.46,3400.0
2014-02-13 10:25:00,61.46,61.46,61.46,61.46,0.0,61.46,61.46,61.46,61.46,0.0
2014-02-13 10:30:00,61.46,61.48,61.37,61.37,3200.0,61.46,61.48,61.37,61.37,3200.0
2014-02-13 10:35:00,61.45,61.46,61.32,61.35,3800.0,61.45,61.46,61.32,61.35,3800.0
2014-02-13 10:40:00,61.38,61.48,61.38,61.48,2000.0,61.38,61.48,61.38,61.48,2000.0
2014-02-13 10:45:00,61.49,61.55,61.38,61.49,7200.0,61.49,61.55,61.38,61.49,7200.0
2014-02-13 10:50:00,61.51,61.6,61.51,61.6,1800.0,61.51,61.6,61.51,61.6,1800.0
2014-02-13 10:55:00,61.6,61.67,61.6,61.65,3000.0,61.6,61.67,61.6,61.65,3000.0
2014-02-13 11:00:00,61.56,61.63,61.56,61.63,1800.0,61.56,61.63,61.56,61.63,1800.0
2014-02-13 11:05:00,61.57,61.57,61.57,61.57,1200.0,61.57,61.57,61.57,61.57,1200.0
2014-02-13 11:10:00,61.57,61.57,61.57,61.57,200.0,61.57,61.57,61.57,61.57,200.0
2014-02-13 11:15:00,61.57,61.64,61.57,61.63,3600.0,61.57,61.64,61.57,61.63,3600.0
2014-02-13 11:20:00,61.6,61.63,61.57,61.57,2800.0,61.6,61.63,61.57,61.57,2800.0
2014-02-13 11:25:00,61.54,61.62,61.54,61.59,6200.0,61.54,61.62,61.54,61.59,6200.0
2014-02-13 11:30:00,61.59,61.63,61.59,61.6,1800.0,61.59,61.63,61.59,61.6,1800.0
2014-02-13 11:35:00,61.57,61.63,61.56,61.62,3000.0,61.57,61.63,61.56,61.62,3000.0
2014-02-13 11:40:00,61.59,61.62,61.57,61.62,2800.0,61.59,61.62,61.57,61.62,2800.0
2014-02-13 11:45:00,61.64,61.74,61.58,61.74,4600.0,61.64,61.74,61.58,61.74,4600.0
2014-02-13 11:50:00,61.74,61.75,61.71,61.75,3000.0,61.74,61.75,61.71,61.75,3000.0
2014-02-13 11:55:00,61.71,61.74,61.57,61.63,8000.0,61.71,61.74,61.57,61.63,8000.0
2014-02-13 12:00:00,61.63,61.69,61.6,61.66,4000.0,61.63,61.69,61.6,61.66,4000.0
2014-02-13 12:05:00,61.65,61.66,61.65,61.65,1400.0,61.65,61.66,61.65,61.65,1400.0
2014-02-13 12:10:00,61.7,61.72,61.69,61.71,3800.0,61.7,61.72,61.69,61.71,3800.0
2014-02-13 12:15:00,61.71,61.73,61.71,61.73,600.0,61.71,61.73,61.71,61.73,600.0
2014-02-13 12:20:00,61.7,61.7,61.67,61.7,600.0,61.7,61.7,61.67,61.7,600.0
2014-02-13 12:25:00,61.71,61.74,61.68,61.74,3000.0,61.71,61.74,61.68,61.74,3000.0
2014-02-13 12:30:00,61.74,61.79,61.72,61.78,10000.0,61.74,61.79,61.72,61.78,10000.0
2014-02-13 12:35:00,61.86,61.86,61.86,61.86,800.0,61.86,61.86,61.86,61.86,800.0
2014-02-13 12:40:00,61.87,61.88,61.8,61.8,3800.0,61.87,61.88,61.8,61.8,3800.0
2014-02-13 12:45:00,61.8,61.86,61.79,61.83,4400.0,61.8,61.86,61.79,61.83,4400.0
2014-02-13 12:50:00,61.83,61.83,61.71,61.74,2000.0,61.83,61.83,61.71,61.74,2000.0
2014-02-13 12:55:00,61.77,61.77,61.77,61.77,600.0,61.77,61.77,61.77,61.77,600.0
2014-02-13 13:00:00,61.77,61.85,61.77,61.79,5000.0,61.77,61.85,61.77,61.79,5000.0
2014-02-13 13:05:00,61.82,61.83,61.77,61.79,3400.0,61.82,61.83,61.77,61.79,3400.0
2014-02-13 13:10:00,61.79,61.79,61.74,61.74,2000.0,61.79,61.79,61.74,61.74,2000.0
2014-02-13 13:15:00,61.77,61.84,61.72,61.84,5800.0,61.77,61.84,61.72,61.84,5800.0
2014-02-13 13:20:00,61.84,61.87,61.84,61.87,400.0,61.84,61.87,61.84,61.87,400.0
2014-02-13 13:25:00,61.81,61.91,61.81,61.85,800.0,61.81,61.91,61.81,61.85,800.0
2014-02-13 13:30:00,61.85,61.88,61.83,61.83,3000.0,61.85,61.88,61.83,61.83,3000.0
2014-02-13 13:35:00,61.83,61.83,61.78,61.78,400.0,61.83,61.83,61.78,61.78,400.0
2014-02-13 13:40:00,61.83,61.88,61.83,61.85,6000.0,61.83,61.88,61.83,61.85,6000.0
2014-02-13 13:45:00,61.87,61.91,61.85,61.87,2400.0,61.87,61.91,61.85,61.87,2400.0
2014-02-13 13:50:00,61.87,61.87,61.87,61.87,1200.0,61.87,61.87,61.87,61.87,1200.0
2014-02-13 13:55:00,61.87,61.93,61.87,61.93,6000.0,61.87,61.93,61.87,61.93,6000.0
2014-02-13 14:00:00,61.94,61.99,61.91,61.95,1800.0,61.94,61.99,61.91,61.95,1800.0
2014-02-13 14:05:00,61.98,61.98,61.98,61.98,400.0,61.98,61.98,61.98,61.98,400.0
2014-02-13 14:10:00,61.96,62.0,61.95,62.0,8400.0,61.96,62.0,61.95,62.0,8400.0
2014-02-13 14:15:00,62.0,62.0,61.98,61.98,5600.0,62.0,62.0,61.98,61.98,5600.0
2014-02-13 14:20:00,62.0,62.05,61.98,62.02,3200.0,62.0,62.05,61.98,62.02,3200.0
2014-02-13 14:25:00,62.02,62.02,61.97,62.01,3800.0,62.02,62.02,61.97,62.01,3800.0
2014-02-13 14:30:00,61.99,62.03,61.99,62.03,1200.0,61.99,62.03,61.99,62.03,1200.0
2014-02-13 14:35:00,62.03,62.12,62.02,62.12,4800.0,62.03,62.12,62.02,62.12,4800.0
2014-02-13 14:40:00,62.1,62.1,62.06,62.06,1600.0,62.1,62.1,62.06,62.06,1600.0
2014-02-13 14:45:00,62.07,62.1,62.07,62.09,2400.0,62.07,62.1,62.07,62.09,2400.0
2014-02-13 14:50:00,62.07,62.08,62.04,62.08,3000.0,62.07,62.08,62.04,62.08,3000.0
2014-02-13 14:55:00,62.07,62.07,62.0,62.06,4600.0,62.07,62.07,62.0,62.06,4600.0
2014-02-13 15:00:00,62.04,62.04,61.95,61.95,8400.0,62.04,62.04,61.95,61.95,8400.0
2014-02-13 15:05:00,61.95,61.95,61.88,61.91,10600.0,61.95,61.95,61.88,61.91,10600.0
2014-02-13 15:10:00,61.92,61.93,61.88,61.91,15000.0,61.92,61.93,61.88,61.91,15000.0
2014-02-13 15:15:00,61.91,61.91,61.85,61.87,6200.0,61.91,61.91,61.85,61.87,6200.0
2014-02-13 15:20:00,61.88,61.89,61.87,61.88,10400.0,61.88,61.89,61.87,61.88,10400.0
2014-02-13 15:25:00,61.88,61.91,61.88,61.91,4800.0,61.88,61.91,61.88,61.91,4800.0
2014-02-13 15:30:00,61.88,62.01,61.88,61.99,9400.0,61.88,62.01,61.88,61.99,9400.0
2014-02-13 15:35:00,61.97,61.98,61.96,61.97,3800.0,61.97,61.98,61.96,61.97,3800.0
2014-02-13 15:40:00,61.96,61.97,61.93,61.93,4200.0,61.96,61.97,61.93,61.93,4200.0
2014-02-13 15:45:00,61.95,61.98,61.94,61.96,7200.0,61.95,61.98,61.94,61.96,7200.0
2014-02-13 15:50:00,61.97,62.02,61.97,62.02,14200.0,61.97,62.02,61.97,62.02,14200.0
2014-02-13 15:55:00,62.02,62.05,61.99,62.02,17800.0,62.02,62.05,61.99,62.02,17800.0
2014-02-14 09:30:00,61.74,62.15,61.74,61.8,12600.0,61.74,62.15,61.74,61.8,12600.0
2014-02-14 09:35:00,61.87,61.87,61.77,61.77,1600.0,61.87,61.87,61.77,61.77,1600.0
2014-02-14 09:40:00,61.7,61.7,61.49,61.49,3200.0,61.7,61.7,61.49,61.49,3200.0
2014-02-14 09:45:00,61.47,61.65,61.37,61.65,7800.0,61.47,61.65,61.37,61.65,7800.0
2014-02-14 09:50:00,61.66,61.66,61.55,61.66,5600.0,61.66,61.66,61.55,61.66,5600.0
2014-02-14 09:55:00,61.66,61.66,61.35,61.39,17600.0,61.66,61.66,61.35,61.39,17600.0
2014-02-14 10:00:00,61.38,61.46,61.33,61.33,30800.0,61.38,61.46,61.33,61.33,30800.0
2014-02-14 10:05:00,61.33,61.41,61.26,61.4,10400.0,61.33,61.41,61.26,61.4,10400.0
2014-02-14 10:10:00,61.4,61.58,61.35,61.5,10400.0,61.4,61.58,61.35,61.5,10400.0
2014-02-14 10:15:00,61.5,61.5,61.33,61.38,40600.0,61.5,61.5,61.33,61.38,40600.0
2014-02-14 10:20:00,61.37,61.49,61.33,61.45,41000.0,61.37,61.49,61.33,61.45,41000.0
2014-02-14 10:25:00,61.45,61.46,61.34,61.4,10600.0,61.45,61.46,61.34,61.4,10600.0
2014-02-14 10:30:00,61.39,61.48,61.39,61.48,11400.0,61.39,61.48,61.39,61.48,11400.0
2014-02-14 10:35:00,61.48,61.49,61.37,61.44,7800.0,61.48,61.49,61.37,61.44,7800.0
2014-02-14 10:40:00,61.4,61.48,61.4,61.46,29600.0,61.4,61.48,61.4,61.46,29600.0
2014-02-14 10:45:00,61.46,61.48,61.42,61.47,6800.0,61.46,61.48,61.42,61.47,6800.0
2014-02-14 10:50:00,61.47,61.49,61.41,61.43,14000.0,61.47,61.49,61.41,61.43,14000.0
2014-02-14 10:55:00,61.43,61.43,61.36,61.39,14600.0,61.43,61.43,61.36,61.39,14600.0
2014-02-14 11:00:00,61.39,61.4,61.34,61.37,13800.0,61.39,61.4,61.34,61.37,13800.0
2014-02-14 11:05:00,61.33,61.41,61.33,61.41,5000.0,61.33,61.41,61.33,61.41,5000.0
2014-02-14 11:10:00,61.42,61.5,61.42,61.5,5800.0,61.42,61.5,61.42,61.5,5800.0
2014-02-14 11:15:00,61.49,61.51,61.45,61.45,4600.0,61.49,61.51,61.45,61.45,4600.0
2014-02-14 11:20:00,61.47,61.47,61.4,61.4,2200.0,61.47,61.47,61.4,61.4,2200.0
2014-02-14 11:25:00,61.46,61.46,61.45,61.45,1400.0,61.46,61.46,61.45,61.45,1400.0
2014-02-14 11:30:00,61.48,61.53,61.47,61.53,6600.0,61.48,61.53,61.47,61.53,6600.0
2014-02-14 11:35:00,61.54,61.65,61.54,61.65,11200.0,61.54,61.65,61.54,61.65,11200.0
2014-02-14 11:40:00,61.73,61.78,61.73,61.75,4600.0,61.73,61.78,61.73,61.75,4600.0
2014-02-14 11:45:00,61.79,61.79,61.76,61.77,3000.0,61.79,61.79,61.76,61.77,3000.0
2014-02-14 11:50:00,61.77,61.83,61.75,61.82,5200.0,61.77,61.83,61.75,61.82,5200.0
2014-02-14 11:55:00,61.82,61.85,61.81,61.82,4200.0,61.82,61.85,61.81,61.82,4200.0
2014-02-14 12:00:00,61.82,61.82,61.74,61.75,2200.0,61.82,61.82,61.74,61.75,2200.0
2014-02-14 12:05:00,61.75,61.76,61.69,61.72,2800.0,61.75,61.76,61.69,61.72,2800.0
2014-02-14 12:10:00,61.72,61.72,61.63,61.69,2600.0,61.72,61.72,61.63,61.69,2600.0
2014-02-14 12:15:00,61.7,61.74,61.7,61.74,2600.0,61.7,61.74,61.7,61.74,2600.0
2014-02-14 12:20:00,61.73,61.73,61.65,61.68,1200.0,61.73,61.73,61.65,61.68,1200.0
2014-02-14 12:25:00,61.71,61.71,61.68,61.68,1200.0,61.71,61.71,61.68,61.68,1200.0
2014-02-14 12:30:00,61.69,61.69,61.68,61.69,3400.0,61.69,61.69,61.68,61.69,3400.0
2014-02-14 12:35:00,61.7,61.74,61.7,61.74,1600.0,61.7,61.74,61.7,61.74,1600.0
2014-02-14 12:40:00,61.73,61.73,61.69,61.73,1800.0,61.73,61.73,61.69,61.73,1800.0
2014-02-14 12:45:00,61.76,61.81,61.76,61.81,2000.0,61.76,61.81,61.76,61.81,2000.0
2014-02-14 12:50:00,61.81,61.81,61.79,61.79,3000.0,61.81,61.81,61.79,61.79,3000.0
2014-02-14 12:55:00,61.76,61.79,61.76,61.77,600.0,61.76,61.79,61.76,61.77,600.0
2014-02-14 13:00:00,61.76,61.76,61.75,61.75,600.0,61.76,61.76,61.75,61.75,600.0
2014-02-14 13:05:00,61.79,61.79,61.74,61.74,2800.0,61.79,61.79,61.74,61.74,2800.0
2014-02-14 13:10:00,61.75,61.76,61.75,61.75,2000.0,61.75,61.76,61.75,61.75,2000.0
2014-02-14 13:15:00,61.76,61.77,61.75,61.77,1800.0,61.76,61.77,61.75,61.77,1800.0
2014-02-14 13:20:00,61.77,61.83,61.76,61.77,2400.0,61.77,61.83,61.76,61.77,2400.0
2014-02-14 13:25:00,61.77,61.84,61.72,61.72,2200.0,61.77,61.84,61.72,61.72,2200.0
2014-02-14 13:30:00,61.79,61.8,61.79,61.8,600.0,61.79,61.8,61.79,61.8,600.0
2014-02-14 13:35:00,61.79,61.84,61.79,61.84,1200.0,61.79,61.84,61.79,61.84,1200.0
2014-02-14 13:40:00,61.84,61.9,61.82,61.84,4600.0,61.84,61.9,61.82,61.84,4600.0
2014-02-14 13:45:00,61.87,61.87,61.79,61.81,18000.0,61.87,61.87,61.79,61.81,18000.0
2014-02-14 13:50:00,61.83,61.83,61.83,61.83,800.0,61.83,61.83,61.83,61.83,800.0
2014-02-14 13:55:00,61.83,61.85,61.81,61.85,2000.0,61.83,61.85,61.81,61.85,2000.0
2014-02-14 14:00:00,61.85,61.86,61.85,61.85,3600.0,61.85,61.86,61.85,61.85,3600.0
2014-02-14 14:05:00,61.85,61.86,61.84,61.86,2400.0,61.85,61.86,61.84,61.86,2400.0
2014-02-14 14:10:00,61.87,61.87,61.79,61.84,5600.0,61.87,61.87,61.79,61.84,5600.0
2014-02-14 14:15:00,61.85,61.86,61.82,61.86,1800.0,61.85,61.86,61.82,61.86,1800.0
2014-02-14 14:20:00,61.87,61.88,61.85,61.86,4800.0,61.87,61.88,61.85,61.86,4800.0
2014-02-14 14:25:00,61.86,61.96,61.86,61.96,2200.0,61.86,61.96,61.86,61.96,2200.0
2014-02-14 14:30:00,61.96,61.97,61.93,61.95,2000.0,61.96,61.97,61.93,61.95,2000.0
2014-02-14 14:35:00,61.93,61.94,61.88,61.9,6200.0,61.93,61.94,61.88,61.9,6200.0
2014-02-14 14:40:00,61.92,61.92,61.92,61.92,400.0,61.92,61.92,61.92,61.92,400.0
2014-02-14 14:45:00,61.93,61.94,61.92,61.94,3200.0,61.93,61.94,61.92,61.94,3200.0
2014-02-14 14:50:00,61.92,61.97,61.92,61.96,3400.0,61.92,61.97,61.92,61.96,3400.0
2014-02-14 14:55:00,61.96,61.97,61.94,61.97,5400.0,61.96,61.97,61.94,61.97,5400.0
2014-02-14 15:00:00,61.97,61.98,61.93,61.98,4800.0,61.97,61.98,61.93,61.98,4800.0
2014-02-14 15:05:00,61.95,61.99,61.93,61.97,3200.0,61.95,61.99,61.93,61.97,3200.0
2014-02-14 15:10:00,61.99,62.0,61.97,61.99,8600.0,61.99,62.0,61.97,61.99,8600.0
2014-02-14 15:15:00,62.0,62.0,61.97,61.98,7400.0,62.0,62.0,61.97,61.98,7400.0
2014-02-14 15:20:00,61.98,62.0,61.97,62.0,1600.0,61.98,62.0,61.97,62.0,1600.0
2014-02-14 15:25:00,62.02,62.04,62.02,62.04,1000.0,62.02,62.04,62.02,62.04,1000.0
2014-02-14 15:30:00,62.05,62.07,61.97,61.97,4600.0,62.05,62.07,61.97,61.97,4600.0
2014-02-14 15:35:00,61.97,61.99,61.97,61.99,2600.0,61.97,61.99,61.97,61.99,2600.0
2014-02-14 15:40:00,61.98,61.98,61.92,61.92,2400.0,61.98,61.98,61.92,61.92,2400.0
2014-02-14 15:45:00,61.9,61.95,61.9,61.94,13400.0,61.9,61.95,61.9,61.94,13400.0
2014-02-14 15:50:00,61.93,61.99,61.91,61.96,11600.0,61.93,61.99,61.91,61.96,11600.0
2014-02-14 15:55:00,61.97,62.03,61.96,62.03,13000.0,61.97,62.03,61.96,62.03,13000.0
2014-02-18 09:30:00,62.0,62.2,61.72,62.2,18000.0,62.0,62.2,61.72,62.2,18000.0
2014-02-18 09:35:00,62.2,62.44,62.2,62.24,3800.0,62.2,62.44,62.2,62.24,3800.0
2014-02-18 09:40:00,62.26,62.37,62.26,62.29,2000.0,62.26,62.37,62.26,62.29,2000.0
2014-02-18 09:45:00,62.29,62.55,62.29,62.49,3800.0,62.29,62.55,62.29,62.49,3800.0
2014-02-18 09:50:00,62.5,62.5,62.26,62.26,3400.0,62.5,62.5,62.26,62.26,3400.0
2014-02-18 09:55:00,62.27,62.27,62.06,62.09,3600.0,62.27,62.27,62.06,62.09,3600.0
2014-02-18 10:00:00,62.09,62.28,62.04,62.18,17800.0,62.09,62.28,62.04,62.18,17800.0
2014-02-18 10:05:00,62.15,62.33,62.12,62.23,10600.0,62.15,62.33,62.12,62.23,10600.0
2014-02-18 10:10:00,62.24,62.4,62.17,62.4,5400.0,62.24,62.4,62.17,62.4,5400.0
2014-02-18 10:15:00,62.49,62.49,62.37,62.43,1600.0,62.49,62.49,62.37,62.43,1600.0
2014-02-18 10:20:00,62.43,62.45,62.33,62.38,1200.0,62.43,62.45,62.33,62.38,1200.0
2014-02-18 10:25:00,62.43,62.57,62.39,62.57,4800.0,62.43,62.57,62.39,62.57,4800.0
2014-02-18 10:30:00,62.62,62.62,62.5,62.5,2200.0,62.62,62.62,62.5,62.5,2200.0
2014-02-18 10:35:00,62.56,62.57,62.55,62.57,1800.0,62.56,62.57,62.55,62.57,1800.0
2014-02-18 10:40:00,62.56,62.69,62.56,62.66,1000.0,62.56,62.69,62.56,62.66,1000.0
2014-02-18 10:45:00,62.65,62.7,62.54,62.54,3000.0,62.65,62.7,62.54,62.54,3000.0
2014-02-18 10:50:00,62.65,62.65,62.52,62.52,2400.0,62.65,62.65,62.52,62.52,2400.0
2014-02-18 10:55:00,62.54,62.63,62.54,62.54,800.0,62.54,62.63,62.54,62.54,800.0
2014-02-18 11:00:00,62.47,62.52,62.47,62.47,2600.0,62.47,62.52,62.47,62.47,2600.0
2014-02-18 11:05:00,62.47,62.47,62.38,62.4,2800.0,62.47,62.47,62.38,62.4,2800.0
2014-02-18 11:10:00,62.45,62.51,62.42,62.51,9000.0,62.45,62.51,62.42,62.51,9000.0
2014-02-18 11:15:00,62.51,62.63,62.44,62.58,6400.0,62.51,62.63,62.44,62.58,6400.0
2014-02-18 11:20:00,62.7,62.7,62.7,62.7,200.0,62.7,62.7,62.7,62.7,200.0
2014-02-18 11:25:00,62.68,62.68,62.63,62.63,600.0,62.68,62.68,62.63,62.63,600.0
2014-02-18 11:30:00,62.68,62.8,62.68,62.8,5600.0,62.68,62.8,62.68,62.8,5600.0
2014-02-18 11:35:00,62.67,62.76,62.65,62.76,2600.0,62.67,62.76,62.65,62.76,2600.0
2014-02-18 11:40:00,62.66,62.74,62.66,62.72,12200.0,62.66,62.74,62.66,62.72,12200.0
2014-02-18 11:45:00,62.74,62.74,62.68,62.68,2800.0,62.74,62.74,62.68,62.68,2800.0
2014-02-18 11:50:00,62.65,62.74,62.64,62.74,800.0,62.65,62.74,62.64,62.74,800.0
2014-02-18 11:55:00,62.62,62.71,62.6,62.6,2600.0,62.62,62.71,62.6,62.6,2600.0
2014-02-18 12:00:00,62.6,62.69,62.6,62.68,1200.0,62.6,62.69,62.6,62.68,1200.0
2014-02-18 12:05:00,62.62,62.66,62.58,62.58,7000.0,62.62,62.66,62.58,62.58,7000.0
2014-02-18 12:10:00,62.58,62.63,62.56,62.6,13400.0,62.58,62.63,62.56,62.6,13400.0
2014-02-18 12:15:00,62.63,62.66,62.63,62.64,2200.0,62.63,62.66,62.63,62.64,2200.0
2014-02-18 12:20:00,62.72,62.72,62.68,62.68,400.0,62.72,62.72,62.68,62.68,400.0
2014-02-18 12:25:00,62.63,62.66,62.63,62.63,11400.0,62.63,62.66,62.63,62.63,11400.0
2014-02-18 12:30:00,62.63,62.66,62.59,62.66,15400.0,62.63,62.66,62.59,62.66,15400.0
2014-02-18 12:35:00,62.67,62.67,62.58,62.58,800.0,62.67,62.67,62.58,62.58,800.0
2014-02-18 12:40:00,62.59,62.59,62.57,62.57,1600.0,62.59,62.59,62.57,62.57,1600.0
2014-02-18 12:45:00,62.5,62.52,62.49,62.52,2000.0,62.5,62.52,62.49,62.52,2000.0
2014-02-18 12:50:00,62.52,62.53,62.46,62.46,14400.0,62.52,62.53,62.46,62.46,14400.0
2014-02-18 12:55:00,62.46,62.46,62.46,62.46,1400.0,62.46,62.46,62.46,62.46,1400.0
2014-02-18 13:00:00,62.47,62.53,62.47,62.53,3200.0,62.47,62.53,62.47,62.53,3200.0
2014-02-18 13:05:00,62.53,62.63,62.52,62.59,16200.0,62.53,62.63,62.52,62.59,16200.0
2014-02-18 13:10:00,62.67,62.67,62.6,62.62,20400.0,62.67,62.67,62.6,62.62,20400.0
2014-02-18 13:15:00,62.62,62.62,62.62,62.62,800.0,62.62,62.62,62.62,62.62,800.0
2014-02-18 13:20:00,62.66,62.66,62.57,62.58,10800.0,62.66,62.66,62.57,62.58,10800.0
2014-02-18 13:25:00,62.63,62.63,62.58,62.58,400.0,62.63,62.63,62.58,62.58,400.0
2014-02-18 13:30:00,62.57,62.62,62.56,62.59,6800.0,62.57,62.62,62.56,62.59,6800.0
2014-02-18 13:35:00,62.58,62.62,62.55,62.62,2800.0,62.58,62.62,62.55,62.62,2800.0
2014-02-18 13:40:00,62.59,62.6,62.53,62.57,5200.0,62.59,62.6,62.53,62.57,5200.0
2014-02-18 13:45:00,62.56,62.56,62.43,62.44,8400.0,62.56,62.56,62.43,62.44,8400.0
2014-02-18 13:50:00,62.42,62.52,62.42,62.52,4400.0,62.42,62.52,62.42,62.52,4400.0
2014-02-18 13:55:00,62.52,62.56,62.52,62.56,17600.0,62.52,62.56,62.52,62.56,17600.0
2014-02-18 14:00:00,62.57,62.59,62.52,62.59,1800.0,62.57,62.59,62.52,62.59,1800.0
2014-02-18 14:05:00,62.6,62.6,62.56,62.6,20600.0,62.6,62.6,62.56,62.6,20600.0
2014-02-18 14:10:00,62.62,62.63,62.6,62.63,3200.0,62.62,62.63,62.6,62.63,3200.0
2014-02-18 14:15:00,62.63,62.67,62.63,62.66,7000.0,62.63,62.67,62.63,62.66,7000.0
2014-02-18 14:20:00,62.63,62.67,62.61,62.67,28800.0,62.63,62.67,62.61,62.67,28800.0
2014-02-18 14:25:00,62.67,62.68,62.67,62.68,400.0,62.67,62.68,62.67,62.68,400.0
2014-02-18 14:30:00,62.68,62.68,62.63,62.67,73800.0,62.68,62.68,62.63,62.67,73800.0
2014-02-18 14:35:00,62.67,62.77,62.65,62.77,6800.0,62.67,62.77,62.65,62.77,6800.0
2014-02-18 14:40:00,62.77,62.85,62.77,62.85,1000.0,62.77,62.85,62.77,62.85,1000.0
2014-02-18 14:45:00,62.79,62.83,62.75,62.75,2000.0,62.79,62.83,62.75,62.75,2000.0
2014-02-18 14:50:00,62.83,62.83,62.74,62.74,5200.0,62.83,62.83,62.74,62.74,5200.0
2014-02-18 14:55:00,62.77,62.85,62.75,62.81,8200.0,62.77,62.85,62.75,62.81,8200.0
2014-02-18 15:00:00,62.8,62.81,62.71,62.71,4800.0,62.8,62.81,62.71,62.71,4800.0
2014-02-18 15:05:00,62.71,62.82,62.69,62.74,13800.0,62.71,62.82,62.69,62.74,13800.0
2014-02-18 15:10:00,62.69,62.71,62.69,62.71,2200.0,62.69,62.71,62.69,62.71,2200.0
2014-02-18 15:15:00,62.71,62.71,62.63,62.69,9200.0,62.71,62.71,62.63,62.69,9200.0
2014-02-18 15:20:00,62.71,62.73,62.68,62.71,4800.0,62.71,62.73,62.68,62.71,4800.0
2014-02-18 15:25:00,62.73,62.75,62.7,62.7,2200.0,62.73,62.75,62.7,62.7,2200.0
2014-02-18 15:30:00,62.67,62.75,62.67,62.74,4000.0,62.67,62.75,62.67,62.74,4000.0
2014-02-18 15:35:00,62.75,62.75,62.71,62.72,3000.0,62.75,62.75,62.71,62.72,3000.0
2014-02-18 15:40:00,62.71,62.73,62.68,62.69,3000.0,62.71,62.73,62.68,62.69,3000.0
2014-02-18 15:45:00,62.68,62.73,62.68,62.72,4600.0,62.68,62.73,62.68,62.72,4600.0
2014-02-18 15:50:00,62.74,62.79,62.74,62.76,9000.0,62.74,62.79,62.74,62.76,9000.0
2014-02-18 15:55:00,62.74,62.81,62.72,62.81,21000.0,62.74,62.81,62.72,62.81,21000.0
2014-02-19 09:30:00,62.33,62.52,62.03,62.52,15000.0,62.33,62.52,62.03,62.52,15000.0
2014-02-19 09:35:00,62.59,62.68,62.51,62.65,1600.0,62.59,62.68,62.51,62.65,1600.0
2014-02-19 09:40:00,62.65,62.74,62.65,62.74,400.0,62.65,62.74,62.65,62.74,400.0
2014-02-19 09:45:00,62.59,62.61,62.52,62.58,2000.0,62.59,62.61,62.52,62.58,2000.0
2014-02-19 09:50:00,62.49,62.49,62.42,62.49,4200.0,62.49,62.49,62.42,62.49,4200.0
2014-02-19 09:55:00,62.49,62.68,62.48,62.67,11200.0,62.49,62.68,62.48,62.67,11200.0
2014-02-19 10:00:00,62.73,62.73,62.53,62.53,3000.0,62.73,62.73,62.53,62.53,3000.0
2014-02-19 10:05:00,62.58,62.58,62.54,62.54,1200.0,62.58,62.58,62.54,62.54,1200.0
2014-02-19 10:10:00,62.6,62.69,62.6,62.69,1600.0,62.6,62.69,62.6,62.69,1600.0
2014-02-19 10:15:00,62.68,62.85,62.67,62.85,5000.0,62.68,62.85,62.67,62.85,5000.0
2014-02-19 10:20:00,62.8,62.83,62.73,62.73,4200.0,62.8,62.83,62.73,62.73,4200.0
2014-02-19 10:25:00,62.75,62.76,62.75,62.76,600.0,62.75,62.76,62.75,62.76,600.0
2014-02-19 10:30:00,62.72,62.77,62.7,62.71,3800.0,62.72,62.77,62.7,62.71,3800.0
2014-02-19 10:35:00,62.69,62.69,62.6,62.63,2400.0,62.69,62.69,62.6,62.63,2400.0
2014-02-19 10:40:00,62.6,62.6,62.52,62.52,1000.0,62.6,62.6,62.52,62.52,1000.0
2014-02-19 10:45:00,62.52,62.54,62.47,62.47,1600.0,62.52,62.54,62.47,62.47,1600.0
2014-02-19 10:50:00,62.49,62.49,62.42,62.43,7200.0,62.49,62.49,62.42,62.43,7200.0
2014-02-19 10:55:00,62.45,62.52,62.45,62.52,2400.0,62.45,62.52,62.45,62.52,2400.0
2014-02-19 11:00:00,62.51,62.54,62.48,62.5,14400.0,62.51,62.54,62.48,62.5,14400.0
2014-02-19 11:05:00,62.56,62.62,62.56,62.62,1400.0,62.56,62.62,62.56,62.62,1400.0
2014-02-19 11:10:00,62.52,62.65,62.52,62.62,5200.0,62.52,62.65,62.52,62.62,5200.0
2014-02-19 11:15:00,62.62,62.62,62.57,62.57,400.0,62.62,62.62,62.57,62.57,400.0
2014-02-19 11:20:00,62.59,62.62,62.59,62.59,600.0,62.59,62.62,62.59,62.59,600.0
2014-02-19 11:25:00,62.59,62.69,62.59,62.69,1400.0,62.59,62.69,62.59,62.69,1400.0
2014-02-19 11:30:00,62.6,62.63,62.58,62.58,4400.0,62.6,62.63,62.58,62.58,4400.0
2014-02-19 11:35:00,62.6,62.6,62.54,62.54,1800.0,62.6,62.6,62.54,62.54,1800.0
2014-02-19 11:40:00,62.55,62.55,62.49,62.55,1000.0,62.55,62.55,62.49,62.55,1000.0
2014-02-19 11:45:00,62.56,62.62,62.56,62.62,1400.0,62.56,62.62,62.56,62.62,1400.0
2014-02-19 11:50:00,62.57,62.6,62.54,62.54,5000.0,62.57,62.6,62.54,62.54,5000.0
2014-02-19 11:55:00,62.6,62.63,62.52,62.57,7000.0,62.6,62.63,62.52,62.57,7000.0
2014-02-19 12:00:00,62.52,62.57,62.49,62.52,6200.0,62.52,62.57,62.49,62.52,6200.0
2014-02-19 12:05:00,62.52,62.54,62.49,62.49,1200.0,62.52,62.54,62.49,62.49,1200.0
2014-02-19 12:10:00,62.49,62.52,62.48,62.51,2800.0,62.49,62.52,62.48,62.51,2800.0
2014-02-19 12:15:00,62.48,62.52,62.41,62.41,8000.0,62.48,62.52,62.41,62.41,8000.0
2014-02-19 12:20:00,62.46,62.46,62.38,62.41,6800.0,62.46,62.46,62.38,62.41,6800.0
2014-02-19 12:25:00,62.44,62.49,62.44,62.49,2400.0,62.44,62.49,62.44,62.49,2400.0
2014-02-19 12:30:00,62.47,62.55,62.44,62.49,2200.0,62.47,62.55,62.44,62.49,2200.0
2014-02-19 12:35:00,62.53,62.53,62.5,62.5,400.0,62.53,62.53,62.5,62.5,400.0
2014-02-19 12:40:00,62.55,62.55,62.5,62.5,1200.0,62.55,62.55,62.5,62.5,1200.0
2014-02-19 12:45:00,62.55,62.55,62.48,62.49,3200.0,62.55,62.55,62.48,62.49,3200.0
2014-02-19 12:50:00,62.56,62.56,62.49,62.55,600.0,62.56,62.56,62.49,62.55,600.0
2014-02-19 12:55:00,62.49,62.55,62.49,62.52,1000.0,62.49,62.55,62.49,62.52,1000.0
2014-02-19 13:00:00,62.58,62.58,62.55,62.55,400.0,62.58,62.58,62.55,62.55,400.0
2014-02-19 13:05:00,62.52,62.55,62.5,62.55,3800.0,62.52,62.55,62.5,62.55,3800.0
2014-02-19 13:10:00,62.56,62.57,62.56,62.56,1000.0,62.56,62.57,62.56,62.56,1000.0
2014-02-19 13:15:00,62.54,62.59,62.54,62.59,1400.0,62.54,62.59,62.54,62.59,1400.0
2014-02-19 13:20:00,62.56,62.63,62.56,62.63,2000.0,62.56,62.63,62.56,62.63,2000.0
2014-02-19 13:25:00,62.64,62.66,62.6,62.6,1800.0,62.64,62.66,62.6,62.6,1800.0
2014-02-19 13:30:00,62.66,62.66,62.61,62.66,800.0,62.66,62.66,62.61,62.66,800.0
2014-02-19 13:35:00,62.64,62.64,62.6,62.63,2600.0,62.64,62.64,62.6,62.63,2600.0
2014-02-19 13:40:00,62.61,62.66,62.61,62.66,600.0,62.61,62.66,62.61,62.66,600.0
2014-02-19 13:45:00,62.66,62.72,62.63,62.67,7400.0,62.66,62.72,62.63,62.67,7400.0
2014-02-19 13:50:00,62.72,62.77,62.71,62.77,12000.0,62.72,62.77,62.71,62.77,12000.0
2014-02-19 13:55:00,62.8,62.83,62.74,62.82,2000.0,62.8,62.83,62.74,62.82,2000.0
2014-02-19 14:00:00,62.82,62.83,62.74,62.77,6000.0,62.82,62.83,62.74,62.77,6000.0
2014-02-19 14:05:00,62.85,62.85,62.85,62.85,400.0,62.85,62.85,62.85,62.85,400.0
2014-02-19 14:10:00,62.88,62.88,62.8,62.8,1400.0,62.88,62.88,62.8,62.8,1400.0
2014-02-19 14:15:00,62.8,62.81,62.72,62.74,3600.0,62.8,62.81,62.72,62.74,3600.0
2014-02-19 14:20:00,62.73,62.76,62.73,62.76,3400.0,62.73,62.76,62.73,62.76,3400.0
2014-02-19 14:25:00,62.73,62.79,62.73,62.77,4200.0,62.73,62.79,62.73,62.77,4200.0
2014-02-19 14:30:00,62.74,62.81,62.74,62.81,400.0,62.74,62.81,62.74,62.81,400.0
2014-02-19 14:35:00,62.76,62.76,62.76,62.76,200.0,62.76,62.76,62.76,62.76,200.0
2014-02-19 14:40:00,62.8,62.81,62.75,62.78,3600.0,62.8,62.81,62.75,62.78,3600.0
2014-02-19 14:45:00,62.81,62.82,62.74,62.81,2800.0,62.81,62.82,62.74,62.81,2800.0
2014-02-19 14:50:00,62.78,62.88,62.77,62.83,2400.0,62.78,62.88,62.77,62.83,2400.0
2014-02-19 14:55:00,62.85,62.85,62.77,62.81,4800.0,62.85,62.85,62.77,62.81,4800.0
2014-02-19 15:00:00,62.79,62.9,62.79,62.88,3800.0,62.79,62.9,62.79,62.88,3800.0
2014-02-19 15:05:00,62.85,62.88,62.83,62.83,600.0,62.85,62.88,62.83,62.83,600.0
2014-02-19 15:10:00,62.82,62.82,62.71,62.74,10000.0,62.82,62.82,62.71,62.74,10000.0
2014-02-19 15:15:00,62.72,62.72,62.61,62.61,3800.0,62.72,62.72,62.61,62.61,3800.0
2014-02-19 15:20:00,62.6,62.62,62.6,62.6,800.0,62.6,62.62,62.6,62.6,800.0
2014-02-19 15:25:00,62.6,62.6,62.53,62.53,2800.0,62.6,62.6,62.53,62.53,2800.0
2014-02-19 15:30:00,62.52,62.55,62.51,62.51,4400.0,62.52,62.55,62.51,62.51,4400.0
2014-02-19 15:35:00,62.55,62.55,62.53,62.55,4800.0,62.55,62.55,62.53,62.55,4800.0
2014-02-19 15:40:00,62.52,62.57,62.51,62.51,5600.0,62.52,62.57,62.51,62.51,5600.0
2014-02-19 15:45:00,62.51,62.54,62.49,62.54,17600.0,62.51,62.54,62.49,62.54,17600.0
2014-02-19 15:50:00,62.54,62.57,62.49,62.55,10800.0,62.54,62.57,62.49,62.55,10800.0
2014-02-19 15:55:00,62.52,62.59,62.51,62.59,11600.0,62.52,62.59,62.51,62.59,11600.0
2014-02-20 09:30:00,62.61,62.61,62.11,62.11,3000.0,62.61,62.61,62.11,62.11,3000.0
2014-02-20 09:35:00,62.62,62.62,62.62,62.62,200.0,62.62,62.62,62.62,62.62,200.0
2014-02-20 09:40:00,62.54,62.8,62.52,62.66,1600.0,62.54,62.8,62.52,62.66,1600.0
2014-02-20 09:45:00,62.73,62.74,62.54,62.59,3000.0,62.73,62.74,62.54,62.59,3000.0
2014-02-20 09:50:00,62.59,62.69,62.54,62.54,7000.0,62.59,62.69,62.54,62.54,7000.0
2014-02-20 09:55:00,62.55,62.55,62.48,62.48,600.0,62.55,62.55,62.48,62.48,600.0
2014-02-20 10:00:00,62.48,62.69,62.45,62.59,25400.0,62.48,62.69,62.45,62.59,25400.0
2014-02-20 10:05:00,62.51,62.58,62.51,62.55,4000.0,62.51,62.58,62.51,62.55,4000.0
2014-02-20 10:10:00,62.6,62.74,62.59,62.68,2000.0,62.6,62.74,62.59,62.68,2000.0
2014-02-20 10:15:00,62.74,62.77,62.74,62.74,800.0,62.74,62.77,62.74,62.74,800.0
2014-02-20 10:20:00,62.9,62.9,62.77,62.77,1000.0,62.9,62.9,62.77,62.77,1000.0
2014-02-20 10:25:00,62.86,62.86,62.77,62.77,400.0,62.86,62.86,62.77,62.77,400.0
2014-02-20 10:30:00,62.85,62.99,62.79,62.95,3800.0,62.85,62.99,62.79,62.95,3800.0
2014-02-20 10:35:00,62.97,62.99,62.94,62.99,1800.0,62.97,62.99,62.94,62.99,1800.0
2014-02-20 10:40:00,63.0,63.01,62.95,63.01,6000.0,63.0,63.01,62.95,63.01,6000.0
2014-02-20 10:45:00,62.95,63.09,62.94,62.99,5800.0,62.95,63.09,62.94,62.99,5800.0
2014-02-20 10:50:00,62.96,62.96,62.96,62.96,200.0,62.96,62.96,62.96,62.96,200.0
2014-02-20 10:55:00,62.99,63.05,62.95,62.95,5600.0,62.99,63.05,62.95,62.95,5600.0
2014-02-20 11:00:00,63.04,63.04,62.93,62.94,8600.0,63.04,63.04,62.93,62.94,8600.0
2014-02-20 11:05:00,62.94,62.94,62.94,62.94,0.0,62.94,62.94,62.94,62.94,0.0
2014-02-20 11:10:00,62.97,62.99,62.91,62.91,2000.0,62.97,62.99,62.91,62.91,2000.0
2014-02-20 11:15:00,62.83,62.83,62.82,62.82,1200.0,62.83,62.83,62.82,62.82,1200.0
2014-02-20 11:20:00,62.88,62.88,62.82,62.82,400.0,62.88,62.88,62.82,62.82,400.0
2014-02-20 11:25:00,62.8,62.85,62.73,62.73,5400.0,62.8,62.85,62.73,62.73,5400.0
2014-02-20 11:30:00,62.77,62.77,62.69,62.77,1000.0,62.77,62.77,62.69,62.77,1000.0
2014-02-20 11:35:00,62.75,62.83,62.74,62.74,20000.0,62.75,62.83,62.74,62.74,20000.0
2014-02-20 11:40:00,62.77,62.77,62.77,62.77,800.0,62.77,62.77,62.77,62.77,800.0
2014-02-20 11:45:00,62.76,62.76,62.71,62.74,1400.0,62.76,62.76,62.71,62.74,1400.0
2014-02-20 11:50:00,62.7,62.79,62.7,62.72,2000.0,62.7,62.79,62.7,62.72,2000.0
2014-02-20 11:55:00,62.73,62.77,62.73,62.73,2200.0,62.73,62.77,62.73,62.73,2200.0
2014-02-20 12:00:00,62.72,62.72,62.72,62.72,200.0,62.72,62.72,62.72,62.72,200.0
2014-02-20 12:05:00,62.71,62.77,62.71,62.76,1200.0,62.71,62.77,62.71,62.76,1200.0
2014-02-20 12:10:00,62.77,62.84,62.77,62.84,1200.0,62.77,62.84,62.77,62.84,1200.0
2014-02-20 12:15:00,62.85,63.05,62.85,62.95,6400.0,62.85,63.05,62.85,62.95,6400.0
2014-02-20 12:20:00,62.95,62.95,62.94,62.95,5800.0,62.95,62.95,62.94,62.95,5800.0
2014-02-20 12:25:00,62.95,62.98,62.91,62.91,20000.0,62.95,62.98,62.91,62.91,20000.0
2014-02-20 12:30:00,62.92,62.95,62.91,62.91,1800.0,62.92,62.95,62.91,62.91,1800.0
2014-02-20 12:35:00,62.9,62.9,62.87,62.87,1000.0,62.9,62.9,62.87,62.87,1000.0
2014-02-20 12:40:00,62.95,63.01,62.88,62.99,13800.0,62.95,63.01,62.88,62.99,13800.0
2014-02-20 12:45:00,62.95,62.95,62.95,62.95,200.0,62.95,62.95,62.95,62.95,200.0
2014-02-20 12:50:00,62.96,62.96,62.96,62.96,200.0,62.96,62.96,62.96,62.96,200.0
2014-02-20 12:55:00,62.93,62.94,62.9,62.94,1000.0,62.93,62.94,62.9,62.94,1000.0
2014-02-20 13:00:00,62.92,62.94,62.88,62.94,800.0,62.92,62.94,62.88,62.94,800.0
2014-02-20 13:05:00,62.88,62.92,62.88,62.92,400.0,62.88,62.92,62.88,62.92,400.0
2014-02-20 13:10:00,62.93,62.93,62.87,62.92,800.0,62.93,62.93,62.87,62.92,800.0
2014-02-20 13:15:00,62.9,63.06,62.88,63.06,59600.0,62.9,63.06,62.88,63.06,59600.0
2014-02-20 13:20:00,63.05,63.19,63.05,63.19,7800.0,63.05,63.19,63.05,63.19,7800.0
2014-02-20 13:25:00,63.17,63.17,63.17,63.17,200.0,63.17,63.17,63.17,63.17,200.0
2014-02-20 13:30:00,63.21,63.23,63.18,63.19,1200.0,63.21,63.23,63.18,63.19,1200.0
2014-02-20 13:35:00,63.15,63.15,63.03,63.04,8600.0,63.15,63.15,63.03,63.04,8600.0
2014-02-20 13:40:00,63.04,63.04,62.95,62.95,3200.0,63.04,63.04,62.95,62.95,3200.0
2014-02-20 13:45:00,63.01,63.02,63.01,63.02,1000.0,63.01,63.02,63.01,63.02,1000.0
2014-02-20 13:50:00,63.02,63.1,63.01,63.09,4200.0,63.02,63.1,63.01,63.09,4200.0
2014-02-20 13:55:00,63.08,63.08,63.04,63.04,1600.0,63.08,63.08,63.04,63.04,1600.0
2014-02-20 14:00:00,63.07,63.07,62.95,62.95,10000.0,63.07,63.07,62.95,62.95,10000.0
2014-02-20 14:05:00,62.94,63.12,62.93,63.09,24600.0,62.94,63.12,62.93,63.09,24600.0
2014-02-20 14:10:00,63.08,63.22,63.08,63.19,11400.0,63.08,63.22,63.08,63.19,11400.0
2014-02-20 14:15:00,63.19,63.31,63.19,63.31,1000.0,63.19,63.31,63.19,63.31,1000.0
2014-02-20 14:20:00,63.28,63.35,63.25,63.25,600.0,63.28,63.35,63.25,63.25,600.0
2014-02-20 14:25:00,63.27,63.27,63.24,63.24,8000.0,63.27,63.27,63.24,63.24,8000.0
2014-02-20 14:30:00,63.27,63.27,63.27,63.27,4000.0,63.27,63.27,63.27,63.27,4000.0
2014-02-20 14:35:00,63.27,63.27,63.21,63.21,2600.0,63.27,63.27,63.21,63.21,2600.0
2014-02-20 14:40:00,63.24,63.27,63.24,63.27,2800.0,63.24,63.27,63.24,63.27,2800.0
2014-02-20 14:45:00,63.27,63.35,63.27,63.34,13400.0,63.27,63.35,63.27,63.34,13400.0
2014-02-20 14:50:00,63.34,63.34,63.34,63.34,600.0,63.34,63.34,63.34,63.34,600.0
2014-02-20 14:55:00,63.3,63.35,63.3,63.35,3400.0,63.3,63.35,63.3,63.35,3400.0
2014-02-20 15:00:00,63.35,63.42,63.32,63.33,12400.0,63.35,63.42,63.32,63.33,12400.0
2014-02-20 15:05:00,63.32,63.32,63.27,63.31,3200.0,63.32,63.32,63.27,63.31,3200.0
2014-02-20 15:10:00,63.26,63.28,63.25,63.26,6200.0,63.26,63.28,63.25,63.26,6200.0
2014-02-20 15:15:00,63.24,63.26,63.24,63.26,4800.0,63.24,63.26,63.24,63.26,4800.0
2014-02-20 15:20:00,63.25,63.29,63.23,63.23,3600.0,63.25,63.29,63.23,63.23,3600.0
2014-02-20 15:25:00,63.23,63.26,63.23,63.26,2400.0,63.23,63.26,63.23,63.26,2400.0
2014-02-20 15:30:00,63.27,63.28,63.24,63.24,2000.0,63.27,63.28,63.24,63.24,2000.0
2014-02-20 15:35:00,63.25,63.27,63.22,63.26,10800.0,63.25,63.27,63.22,63.26,10800.0
2014-02-20 15:40:00,63.27,63.28,63.24,63.28,18400.0,63.27,63.28,63.24,63.28,18400.0
2014-02-20 15:45:00,63.28,63.3,63.24,63.27,10600.0,63.28,63.3,63.24,63.27,10600.0
2014-02-20 15:50:00,63.24,63.27,63.18,63.23,12200.0,63.24,63.27,63.18,63.23,12200.0
2014-02-20 15:55:00,63.19,63.21,63.14,63.19,11600.0,63.19,63.21,63.14,63.19,11600.0
2014-02-21 09:30:00,63.11,63.21,62.92,62.92,48800.0,63.11,63.21,62.92,62.92,48800.0
2014-02-21 09:35:00,62.92,62.92,62.76,62.77,2000.0,62.92,62.92,62.76,62.77,2000.0
2014-02-21 09:40:00,62.76,62.85,62.75,62.76,2200.0,62.76,62.85,62.75,62.76,2200.0
2014-02-21 09:45:00,62.76,62.78,62.76,62.78,1400.0,62.76,62.78,62.76,62.78,1400.0
2014-02-21 09:50:00,62.96,62.96,62.83,62.96,1200.0,62.96,62.96,62.83,62.96,1200.0
2014-02-21 09:55:00,62.88,62.94,62.87,62.94,1000.0,62.88,62.94,62.87,62.94,1000.0
2014-02-21 10:00:00,62.83,62.94,62.81,62.81,3400.0,62.83,62.94,62.81,62.81,3400.0
2014-02-21 10:05:00,62.93,62.93,62.8,62.82,3000.0,62.93,62.93,62.8,62.82,3000.0
2014-02-21 10:10:00,62.82,62.87,62.72,62.72,4800.0,62.82,62.87,62.72,62.72,4800.0
2014-02-21 10:15:00,62.77,62.77,62.71,62.74,600.0,62.77,62.77,62.71,62.74,600.0
2014-02-21 10:20:00,62.85,62.85,62.49,62.49,4000.0,62.85,62.85,62.49,62.49,4000.0
2014-02-21 10:25:00,62.57,62.68,62.57,62.6,1600.0,62.57,62.68,62.57,62.6,1600.0
2014-02-21 10:30:00,62.6,62.65,62.59,62.59,3200.0,62.6,62.65,62.59,62.59,3200.0
2014-02-21 10:35:00,62.58,62.67,62.57,62.67,1200.0,62.58,62.67,62.57,62.67,1200.0
2014-02-21 10:40:00,62.67,62.77,62.6,62.77,1200.0,62.67,62.77,62.6,62.77,1200.0
2014-02-21 10:45:00,62.76,62.8,62.76,62.8,600.0,62.76,62.8,62.76,62.8,600.0
2014-02-21 10:50:00,62.74,62.74,62.73,62.74,600.0,62.74,62.74,62.73,62.74,600.0
2014-02-21 10:55:00,62.78,62.78,62.73,62.73,800.0,62.78,62.78,62.73,62.73,800.0
2014-02-21 11:00:00,62.74,62.8,62.74,62.8,1200.0,62.74,62.8,62.74,62.8,1200.0
2014-02-21 11:05:00,62.85,62.85,62.81,62.81,600.0,62.85,62.85,62.81,62.81,600.0
2014-02-21 11:10:00,62.8,62.85,62.75,62.75,1800.0,62.8,62.85,62.75,62.75,1800.0
2014-02-21 11:15:00,62.7,62.77,62.7,62.72,1000.0,62.7,62.77,62.7,62.72,1000.0
2014-02-21 11:20:00,62.7,62.7,62.7,62.7,1000.0,62.7,62.7,62.7,62.7,1000.0
2014-02-21 11:25:00,62.77,62.77,62.67,62.73,2000.0,62.77,62.77,62.67,62.73,2000.0
2014-02-21 11:30:00,62.67,62.74,62.66,62.68,1800.0,62.67,62.74,62.66,62.68,1800.0
2014-02-21 11:35:00,62.74,62.74,62.62,62.62,2200.0,62.74,62.74,62.62,62.62,2200.0
2014-02-21 11:40:00,62.69,62.69,62.61,62.61,1800.0,62.69,62.69,62.61,62.61,1800.0
2014-02-21 11:45:00,62.64,62.64,62.59,62.64,1200.0,62.64,62.64,62.59,62.64,1200.0
2014-02-21 11:50:00,62.67,62.67,62.59,62.59,600.0,62.67,62.67,62.59,62.59,600.0
2014-02-21 11:55:00,62.58,62.58,62.53,62.57,3600.0,62.58,62.58,62.53,62.57,3600.0
2014-02-21 12:00:00,62.54,62.59,62.54,62.58,600.0,62.54,62.59,62.54,62.58,600.0
2014-02-21 12:05:00,62.61,62.62,62.59,62.6,3200.0,62.61,62.62,62.59,62.6,3200.0
2014-02-21 12:10:00,62.58,62.62,62.57,62.57,1400.0,62.58,62.62,62.57,62.57,1400.0
2014-02-21 12:15:00,62.62,62.74,62.6,62.74,4800.0,62.62,62.74,62.6,62.74,4800.0
2014-02-21 12:20:00,62.71,62.77,62.71,62.75,2200.0,62.71,62.77,62.71,62.75,2200.0
2014-02-21 12:25:00,62.75,62.76,62.66,62.66,3800.0,62.75,62.76,62.66,62.66,3800.0
2014-02-21 12:30:00,62.71,62.72,62.58,62.6,12400.0,62.71,62.72,62.58,62.6,12400.0
2014-02-21 12:35:00,62.6,62.6,62.55,62.55,2800.0,62.6,62.6,62.55,62.55,2800.0
2014-02-21 12:40:00,62.51,62.52,62.43,62.43,4600.0,62.51,62.52,62.43,62.43,4600.0
2014-02-21 12:45:00,62.46,62.46,62.35,62.4,5600.0,62.46,62.46,62.35,62.4,5600.0
2014-02-21 12:50:00,62.4,62.5,62.4,62.48,5000.0,62.4,62.5,62.4,62.48,5000.0
2014-02-21 12:55:00,62.48,62.48,62.42,62.44,5200.0,62.48,62.48,62.42,62.44,5200.0
2014-02-21 13:00:00,62.47,62.49,62.44,62.44,5600.0,62.47,62.49,62.44,62.44,5600.0
2014-02-21 13:05:00,62.44,62.44,62.34,62.35,5400.0,62.44,62.44,62.34,62.35,5400.0
2014-02-21 13:10:00,62.41,62.41,62.32,62.32,4200.0,62.41,62.41,62.32,62.32,4200.0
2014-02-21 13:15:00,62.32,62.33,62.31,62.31,2200.0,62.32,62.33,62.31,62.31,2200.0
2014-02-21 13:20:00,62.31,62.32,62.31,62.32,2000.0,62.31,62.32,62.31,62.32,2000.0
2014-02-21 13:25:00,62.32,62.36,62.29,62.3,5600.0,62.32,62.36,62.29,62.3,5600.0
2014-02-21 13:30:00,62.32,62.39,62.32,62.37,15400.0,62.32,62.39,62.32,62.37,15400.0
2014-02-21 13:35:00,62.37,62.37,62.33,62.34,6200.0,62.37,62.37,62.33,62.34,6200.0
2014-02-21 13:40:00,62.35,62.37,62.35,62.35,3000.0,62.35,62.37,62.35,62.35,3000.0
2014-02-21 13:45:00,62.37,62.38,62.34,62.38,10400.0,62.37,62.38,62.34,62.38,10400.0
2014-02-21 13:50:00,62.38,62.39,62.37,62.39,2000.0,62.38,62.39,62.37,62.39,2000.0
2014-02-21 13:55:00,62.38,62.46,62.38,62.45,2200.0,62.38,62.46,62.38,62.45,2200.0
2014-02-21 14:00:00,62.45,62.47,62.4,62.4,7600.0,62.45,62.47,62.4,62.4,7600.0
2014-02-21 14:05:00,62.42,62.48,62.38,62.38,5800.0,62.42,62.48,62.38,62.38,5800.0
2014-02-21 14:10:00,62.38,62.44,62.38,62.38,4000.0,62.38,62.44,62.38,62.38,4000.0
2014-02-21 14:15:00,62.38,62.41,62.36,62.36,6000.0,62.38,62.41,62.36,62.36,6000.0
2014-02-21 14:20:00,62.37,62.37,62.33,62.33,4000.0,62.37,62.37,62.33,62.33,4000.0
2014-02-21 14:25:00,62.31,62.38,62.31,62.32,4200.0,62.31,62.38,62.31,62.32,4200.0
2014-02-21 14:30:00,62.3,62.3,62.19,62.26,7400.0,62.3,62.3,62.19,62.26,7400.0
2014-02-21 14:35:00,62.2,62.24,62.2,62.2,6000.0,62.2,62.24,62.2,62.2,6000.0
2014-02-21 14:40:00,62.23,62.27,62.2,62.27,10200.0,62.23,62.27,62.2,62.27,10200.0
2014-02-21 14:45:00,62.3,62.45,62.3,62.45,11800.0,62.3,62.45,62.3,62.45,11800.0
2014-02-21 14:50:00,62.48,62.5,62.41,62.43,17000.0,62.48,62.5,62.41,62.43,17000.0
2014-02-21 14:55:00,62.43,62.46,62.43,62.43,8000.0,62.43,62.46,62.43,62.43,8000.0
2014-02-21 15:00:00,62.45,62.51,62.45,62.48,12200.0,62.45,62.51,62.45,62.48,12200.0
2014-02-21 15:05:00,62.51,62.59,62.5,62.59,11600.0,62.51,62.59,62.5,62.59,11600.0
2014-02-21 15:10:00,62.57,62.58,62.53,62.54,8800.0,62.57,62.58,62.53,62.54,8800.0
2014-02-21 15:15:00,62.54,62.63,62.54,62.61,7200.0,62.54,62.63,62.54,62.61,7200.0
2014-02-21 15:20:00,62.63,62.67,62.56,62.58,24400.0,62.63,62.67,62.56,62.58,24400.0
2014-02-21 15:25:00,62.56,62.62,62.56,62.6,6800.0,62.56,62.62,62.56,62.6,6800.0
2014-02-21 15:30:00,62.6,62.63,62.55,62.56,12200.0,62.6,62.63,62.55,62.56,12200.0
2014-02-21 15:35:00,62.56,62.58,62.52,62.52,13000.0,62.56,62.58,62.52,62.52,13000.0
2014-02-21 15:40:00,62.51,62.54,62.49,62.52,16200.0,62.51,62.54,62.49,62.52,16200.0
2014-02-21 15:45:00,62.52,62.55,62.49,62.49,25000.0,62.52,62.55,62.49,62.49,25000.0
2014-02-21 15:50:00,62.49,62.52,62.44,62.45,17800.0,62.49,62.52,62.44,62.45,17800.0
2014-02-21 15:55:00,62.44,62.46,62.24,62.31,25800.0,62.44,62.46,62.24,62.31,25800.0
2014-02-24 09:30:00,62.66,62.67,62.33,62.67,13800.0,62.66,62.67,62.33,62.67,13800.0
2014-02-24 09:35:00,62.67,63.02,62.67,63.02,1200.0,62.67,63.02,62.67,63.02,1200.0
2014-02-24 09:40:00,63.1,63.1,62.86,63.01,1400.0,63.1,63.1,62.86,63.01,1400.0
2014-02-24 09:45:00,63.01,63.01,62.81,62.84,4400.0,63.01,63.01,62.81,62.84,4400.0
2014-02-24 09:50:00,62.88,62.92,62.85,62.86,2800.0,62.88,62.92,62.85,62.86,2800.0
2014-02-24 09:55:00,62.97,62.99,62.92,62.99,3200.0,62.97,62.99,62.92,62.99,3200.0
2014-02-24 10:00:00,62.97,62.97,62.62,62.62,3400.0,62.97,62.97,62.62,62.62,3400.0
2014-02-24 10:05:00,62.62,62.62,62.62,62.62,0.0,62.62,62.62,62.62,62.62,0.0
2014-02-24 10:10:00,62.73,62.74,62.65,62.67,4200.0,62.73,62.74,62.65,62.67,4200.0
2014-02-24 10:15:00,62.59,62.69,62.59,62.66,1600.0,62.59,62.69,62.59,62.66,1600.0
2014-02-24 10:20:00,62.64,62.64,62.64,62.64,400.0,62.64,62.64,62.64,62.64,400.0
2014-02-24 10:25:00,62.65,62.65,62.65,62.65,400.0,62.65,62.65,62.65,62.65,400.0
2014-02-24 10:30:00,62.7,62.71,62.65,62.71,2000.0,62.7,62.71,62.65,62.71,2000.0
2014-02-24 10:35:00,62.7,62.74,62.67,62.7,5800.0,62.7,62.74,62.67,62.7,5800.0
2014-02-24 10:40:00,62.77,62.77,62.71,62.71,2800.0,62.77,62.77,62.71,62.71,2800.0
2014-02-24 10:45:00,62.71,62.71,62.68,62.68,1400.0,62.71,62.71,62.68,62.68,1400.0
2014-02-24 10:50:00,62.62,62.65,62.56,62.57,2400.0,62.62,62.65,62.56,62.57,2400.0
2014-02-24 10:55:00,62.61,62.62,62.57,62.62,2200.0,62.61,62.62,62.57,62.62,2200.0
2014-02-24 11:00:00,62.63,62.63,62.57,62.62,1200.0,62.63,62.63,62.57,62.62,1200.0
2014-02-24 11:05:00,62.62,62.66,62.62,62.66,1600.0,62.62,62.66,62.62,62.66,1600.0
2014-02-24 11:10:00,62.67,62.68,62.61,62.68,1400.0,62.67,62.68,62.61,62.68,1400.0
2014-02-24 11:15:00,62.6,62.61,62.57,62.57,2600.0,62.6,62.61,62.57,62.57,2600.0
2014-02-24 11:20:00,62.62,62.62,62.62,62.62,200.0,62.62,62.62,62.62,62.62,200.0
2014-02-24 11:25:00,62.59,62.65,62.59,62.6,2000.0,62.59,62.65,62.59,62.6,2000.0
2014-02-24 11:30:00,62.63,62.64,62.62,62.62,800.0,62.63,62.64,62.62,62.62,800.0
2014-02-24 11:35:00,62.63,62.67,62.58,62.62,2000.0,62.63,62.67,62.58,62.62,2000.0
2014-02-24 11:40:00,62.65,62.66,62.65,62.66,400.0,62.65,62.66,62.65,62.66,400.0
2014-02-24 11:45:00,62.66,62.67,62.56,62.57,2600.0,62.66,62.67,62.56,62.57,2600.0
2014-02-24 11:50:00,62.57,62.66,62.57,62.66,3200.0,62.57,62.66,62.57,62.66,3200.0
2014-02-24 11:55:00,62.68,62.72,62.62,62.69,5800.0,62.68,62.72,62.62,62.69,5800.0
2014-02-24 12:00:00,62.69,62.69,62.69,62.69,200.0,62.69,62.69,62.69,62.69,200.0
2014-02-24 12:05:00,62.72,62.72,62.72,62.72,200.0,62.72,62.72,62.72,62.72,200.0
2014-02-24 12:10:00,62.71,62.73,62.67,62.69,2400.0,62.71,62.73,62.67,62.69,2400.0
2014-02-24 12:15:00,62.72,62.72,62.68,62.71,1800.0,62.72,62.72,62.68,62.71,1800.0
2014-02-24 12:20:00,62.68,62.79,62.68,62.69,800.0,62.68,62.79,62.68,62.69,800.0
2014-02-24 12:25:00,62.69,62.69,62.69,62.69,1400.0,62.69,62.69,62.69,62.69,1400.0
2014-02-24 12:30:00,62.73,62.73,62.69,62.69,400.0,62.73,62.73,62.69,62.69,400.0
2014-02-24 12:35:00,62.69,62.69,62.69,62.69,0.0,62.69,62.69,62.69,62.69,0.0
2014-02-24 12:40:00,62.73,62.73,62.63,62.69,4600.0,62.73,62.73,62.63,62.69,4600.0
2014-02-24 12:45:00,62.62,62.69,62.62,62.64,2600.0,62.62,62.69,62.62,62.64,2600.0
2014-02-24 12:50:00,62.63,62.71,62.62,62.69,7400.0,62.63,62.71,62.62,62.69,7400.0
2014-02-24 12:55:00,62.72,62.72,62.7,62.7,1200.0,62.72,62.72,62.7,62.7,1200.0
2014-02-24 13:00:00,62.76,62.77,62.72,62.76,1400.0,62.76,62.77,62.72,62.76,1400.0
2014-02-24 13:05:00,62.74,62.74,62.74,62.74,200.0,62.74,62.74,62.74,62.74,200.0
2014-02-24 13:10:00,62.76,62.76,62.68,62.71,1600.0,62.76,62.76,62.68,62.71,1600.0
2014-02-24 13:15:00,62.77,62.77,62.71,62.72,2000.0,62.77,62.77,62.71,62.72,2000.0
2014-02-24 13:20:00,62.72,62.73,62.64,62.72,5200.0,62.72,62.73,62.64,62.72,5200.0
2014-02-24 13:25:00,62.66,62.72,62.66,62.72,2200.0,62.66,62.72,62.66,62.72,2200.0
2014-02-24 13:30:00,62.68,62.72,62.67,62.72,2200.0,62.68,62.72,62.67,62.72,2200.0
2014-02-24 13:35:00,62.7,62.7,62.62,62.66,3800.0,62.7,62.7,62.62,62.66,3800.0
2014-02-24 13:40:00,62.7,62.7,62.64,62.68,2400.0,62.7,62.7,62.64,62.68,2400.0
2014-02-24 13:45:00,62.66,62.66,62.6,62.63,3000.0,62.66,62.66,62.6,62.63,3000.0
2014-02-24 13:50:00,62.63,62.72,62.63,62.64,3600.0,62.63,62.72,62.63,62.64,3600.0
2014-02-24 13:55:00,62.65,62.68,62.63,62.65,3200.0,62.65,62.68,62.63,62.65,3200.0
2014-02-24 14:00:00,62.65,62.7,62.63,62.67,6400.0,62.65,62.7,62.63,62.67,6400.0
2014-02-24 14:05:00,62.68,62.69,62.68,62.69,2600.0,62.68,62.69,62.68,62.69,2600.0
2014-02-24 14:10:00,62.74,62.78,62.73,62.78,2400.0,62.74,62.78,62.73,62.78,2400.0
2014-02-24 14:15:00,62.76,62.76,62.74,62.74,1000.0,62.76,62.76,62.74,62.74,1000.0
2014-02-24 14:20:00,62.81,62.85,62.76,62.85,2800.0,62.81,62.85,62.76,62.85,2800.0
2014-02-24 14:25:00,62.88,62.92,62.84,62.88,3000.0,62.88,62.92,62.84,62.88,3000.0
2014-02-24 14:30:00,62.83,62.83,62.82,62.82,600.0,62.83,62.83,62.82,62.82,600.0
2014-02-24 14:35:00,62.9,62.95,62.9,62.94,2200.0,62.9,62.95,62.9,62.94,2200.0
2014-02-24 14:40:00,62.91,62.95,62.9,62.94,2000.0,62.91,62.95,62.9,62.94,2000.0
2014-02-24 14:45:00,62.95,62.95,62.95,62.95,600.0,62.95,62.95,62.95,62.95,600.0
2014-02-24 14:50:00,62.94,62.99,62.92,62.99,12200.0,62.94,62.99,62.92,62.99,12200.0
2014-02-24 14:55:00,63.02,63.04,62.9,62.91,22800.0,63.02,63.04,62.9,62.91,22800.0
2014-02-24 15:00:00,62.91,62.93,62.85,62.9,3800.0,62.91,62.93,62.85,62.9,3800.0
2014-02-24 15:05:00,62.87,62.88,62.8,62.8,4800.0,62.87,62.88,62.8,62.8,4800.0
2014-02-24 15:10:00,62.82,62.82,62.75,62.77,4400.0,62.82,62.82,62.75,62.77,4400.0
2014-02-24 15:15:00,62.75,62.77,62.74,62.75,7400.0,62.75,62.77,62.74,62.75,7400.0
2014-02-24 15:20:00,62.77,62.78,62.7,62.72,5400.0,62.77,62.78,62.7,62.72,5400.0
2014-02-24 15:25:00,62.73,62.73,62.59,62.6,6000.0,62.73,62.73,62.59,62.6,6000.0
2014-02-24 15:30:00,62.6,62.74,62.6,62.74,8000.0,62.6,62.74,62.6,62.74,8000.0
2014-02-24 15:35:00,62.74,62.77,62.73,62.74,7200.0,62.74,62.77,62.73,62.74,7200.0
2014-02-24 15:40:00,62.73,62.74,62.68,62.71,6200.0,62.73,62.74,62.68,62.71,6200.0
2014-02-24 15:45:00,62.72,62.75,62.69,62.71,10600.0,62.72,62.75,62.69,62.71,10600.0
2014-02-24 15:50:00,62.74,62.74,62.68,62.69,8800.0,62.74,62.74,62.68,62.69,8800.0
2014-02-24 15:55:00,62.69,62.8,62.69,62.72,31400.0,62.69,62.8,62.69,62.72,31400.0
2014-02-25 09:30:00,62.85,63.18,62.85,62.99,6400.0,62.85,63.18,62.85,62.99,6400.0
2014-02-25 09:35:00,62.99,62.99,62.8,62.8,1200.0,62.99,62.99,62.8,62.8,1200.0
2014-02-25 09:40:00,62.8,62.8,62.79,62.79,400.0,62.8,62.8,62.79,62.79,400.0
2014-02-25 09:45:00,62.74,62.75,62.67,62.71,6600.0,62.74,62.75,62.67,62.71,6600.0
2014-02-25 09:50:00,62.71,62.75,62.67,62.73,9400.0,62.71,62.75,62.67,62.73,9400.0
2014-02-25 09:55:00,62.71,62.75,62.69,62.72,16600.0,62.71,62.75,62.69,62.72,16600.0
2014-02-25 10:00:00,62.72,62.72,62.63,62.63,3600.0,62.72,62.72,62.63,62.63,3600.0
2014-02-25 10:05:00,62.63,62.7,62.54,62.69,6600.0,62.63,62.7,62.54,62.69,6600.0
2014-02-25 10:10:00,62.71,62.75,62.68,62.69,6000.0,62.71,62.75,62.68,62.69,6000.0
2014-02-25 10:15:00,62.7,62.85,62.7,62.75,9600.0,62.7,62.85,62.7,62.75,9600.0
2014-02-25 10:20:00,62.8,62.8,62.71,62.79,9600.0,62.8,62.8,62.71,62.79,9600.0
2014-02-25 10:25:00,62.79,62.83,62.77,62.77,4400.0,62.79,62.83,62.77,62.77,4400.0
2014-02-25 10:30:00,62.77,62.88,62.77,62.88,3200.0,62.77,62.88,62.77,62.88,3200.0
2014-02-25 10:35:00,62.87,62.88,62.85,62.88,9800.0,62.87,62.88,62.85,62.88,9800.0
2014-02-25 10:40:00,62.88,62.99,62.87,62.96,46800.0,62.88,62.99,62.87,62.96,46800.0
2014-02-25 10:45:00,62.94,62.97,62.9,62.94,32800.0,62.94,62.97,62.9,62.94,32800.0
2014-02-25 10:50:00,63.03,63.06,63.02,63.02,800.0,63.03,63.06,63.02,63.02,800.0
2014-02-25 10:55:00,63.07,63.07,63.03,63.04,800.0,63.07,63.07,63.03,63.04,800.0
2014-02-25 11:00:00,63.03,63.06,63.01,63.02,4000.0,63.03,63.06,63.01,63.02,4000.0
2014-02-25 11:05:00,63.09,63.15,63.09,63.15,2200.0,63.09,63.15,63.09,63.15,2200.0
2014-02-25 11:10:00,63.16,63.16,63.13,63.13,2200.0,63.16,63.16,63.13,63.13,2200.0
2014-02-25 11:15:00,63.17,63.18,63.13,63.13,13600.0,63.17,63.18,63.13,63.13,13600.0
2014-02-25 11:20:00,63.16,63.16,63.14,63.14,3000.0,63.16,63.16,63.14,63.14,3000.0
2014-02-25 11:25:00,63.1,63.18,63.1,63.18,7800.0,63.1,63.18,63.1,63.18,7800.0
2014-02-25 11:30:00,63.18,63.18,63.1,63.14,8200.0,63.18,63.18,63.1,63.14,8200.0
2014-02-25 11:35:00,63.13,63.13,63.02,63.02,4000.0,63.13,63.13,63.02,63.02,4000.0
2014-02-25 11:40:00,63.02,63.08,62.96,62.98,4000.0,63.02,63.08,62.96,62.98,4000.0
2014-02-25 11:45:00,62.96,63.01,62.95,62.99,1800.0,62.96,63.01,62.95,62.99,1800.0
2014-02-25 11:50:00,62.99,63.01,62.84,62.85,3400.0,62.99,63.01,62.84,62.85,3400.0
2014-02-25 11:55:00,62.84,62.84,62.77,62.77,400.0,62.84,62.84,62.77,62.77,400.0
2014-02-25 12:00:00,62.77,62.77,62.77,62.77,200.0,62.77,62.77,62.77,62.77,200.0
2014-02-25 12:05:00,62.77,62.77,62.69,62.69,3200.0,62.77,62.77,62.69,62.69,3200.0
2014-02-25 12:10:00,62.7,62.77,62.7,62.77,4800.0,62.7,62.77,62.7,62.77,4800.0
2014-02-25 12:15:00,62.77,62.8,62.76,62.8,3200.0,62.77,62.8,62.76,62.8,3200.0
2014-02-25 12:20:00,62.78,62.79,62.75,62.77,1600.0,62.78,62.79,62.75,62.77,1600.0
2014-02-25 12:25:00,62.83,62.85,62.77,62.84,1200.0,62.83,62.85,62.77,62.84,1200.0
2014-02-25 12:30:00,62.84,62.85,62.76,62.76,4600.0,62.84,62.85,62.76,62.76,4600.0
2014-02-25 12:35:00,62.77,62.83,62.75,62.82,1400.0,62.77,62.83,62.75,62.82,1400.0
2014-02-25 12:40:00,62.77,62.82,62.7,62.71,9200.0,62.77,62.82,62.7,62.71,9200.0
2014-02-25 12:45:00,62.75,62.84,62.75,62.84,2600.0,62.75,62.84,62.75,62.84,2600.0
2014-02-25 12:50:00,62.83,62.85,62.83,62.85,1600.0,62.83,62.85,62.83,62.85,1600.0
2014-02-25 12:55:00,62.85,62.85,62.76,62.76,4600.0,62.85,62.85,62.76,62.76,4600.0
2014-02-25 13:00:00,62.73,62.76,62.73,62.75,2600.0,62.73,62.76,62.73,62.75,2600.0
2014-02-25 13:05:00,62.73,62.81,62.73,62.81,3600.0,62.73,62.81,62.73,62.81,3600.0
2014-02-25 13:10:00,62.81,62.81,62.75,62.77,2400.0,62.81,62.81,62.75,62.77,2400.0
2014-02-25 13:15:00,62.81,62.82,62.77,62.8,4400.0,62.81,62.82,62.77,62.8,4400.0
2014-02-25 13:20:00,62.8,62.83,62.77,62.82,2200.0,62.8,62.83,62.77,62.82,2200.0
2014-02-25 13:25:00,62.82,62.83,62.81,62.83,1600.0,62.82,62.83,62.81,62.83,1600.0
2014-02-25 13:30:00,62.83,62.86,62.82,62.82,1000.0,62.83,62.86,62.82,62.82,1000.0
2014-02-25 13:35:00,62.82,62.82,62.8,62.8,1000.0,62.82,62.82,62.8,62.8,1000.0
2014-02-25 13:40:00,62.81,62.81,62.73,62.73,1200.0,62.81,62.81,62.73,62.73,1200.0
2014-02-25 13:45:00,62.73,62.73,62.69,62.71,2200.0,62.73,62.73,62.69,62.71,2200.0
2014-02-25 13:50:00,62.69,62.69,62.63,62.69,2600.0,62.69,62.69,62.63,62.69,2600.0
2014-02-25 13:55:00,62.69,62.69,62.64,62.64,5000.0,62.69,62.69,62.64,62.64,5000.0
2014-02-25 14:00:00,62.65,62.69,62.65,62.67,3000.0,62.65,62.69,62.65,62.67,3000.0
2014-02-25 14:05:00,62.6,62.71,62.59,62.71,4400.0,62.6,62.71,62.59,62.71,4400.0
2014-02-25 14:10:00,62.71,62.75,62.69,62.75,1600.0,62.71,62.75,62.69,62.75,1600.0
2014-02-25 14:15:00,62.75,62.8,62.74,62.77,3600.0,62.75,62.8,62.74,62.77,3600.0
2014-02-25 14:20:00,62.77,62.77,62.7,62.76,3000.0,62.77,62.77,62.7,62.76,3000.0
2014-02-25 14:25:00,62.76,62.82,62.75,62.82,3200.0,62.76,62.82,62.75,62.82,3200.0
2014-02-25 14:30:00,62.82,62.84,62.78,62.78,600.0,62.82,62.84,62.78,62.78,600.0
2014-02-25 14:35:00,62.8,62.83,62.79,62.82,2200.0,62.8,62.83,62.79,62.82,2200.0
2014-02-25 14:40:00,62.82,62.83,62.78,62.79,3600.0,62.82,62.83,62.78,62.79,3600.0
2014-02-25 14:45:00,62.83,62.85,62.8,62.85,2200.0,62.83,62.85,62.8,62.85,2200.0
2014-02-25 14:50:00,62.85,62.9,62.81,62.88,9800.0,62.85,62.9,62.81,62.88,9800.0
2014-02-25 14:55:00,62.89,62.95,62.89,62.94,2400.0,62.89,62.95,62.89,62.94,2400.0
2014-02-25 15:00:00,62.91,62.95,62.88,62.95,2800.0,62.91,62.95,62.88,62.95,2800.0
2014-02-25 15:05:00,62.94,62.97,62.86,62.9,5000.0,62.94,62.97,62.86,62.9,5000.0
2014-02-25 15:10:00,62.9,62.9,62.82,62.85,4400.0,62.9,62.9,62.82,62.85,4400.0
2014-02-25 15:15:00,62.83,62.83,62.79,62.79,2800.0,62.83,62.83,62.79,62.79,2800.0
2014-02-25 15:20:00,62.79,62.79,62.73,62.73,2800.0,62.79,62.79,62.73,62.73,2800.0
2014-02-25 15:25:00,62.72,62.75,62.7,62.75,1200.0,62.72,62.75,62.7,62.75,1200.0
2014-02-25 15:30:00,62.75,62.82,62.72,62.77,4200.0,62.75,62.82,62.72,62.77,4200.0
2014-02-25 15:35:00,62.77,62.77,62.75,62.76,3800.0,62.77,62.77,62.75,62.76,3800.0
2014-02-25 15:40:00,62.77,62.8,62.75,62.75,6000.0,62.77,62.8,62.75,62.75,6000.0
2014-02-25 15:45:00,62.76,62.77,62.72,62.77,8400.0,62.76,62.77,62.72,62.77,8400.0
2014-02-25 15:50:00,62.76,62.82,62.73,62.82,17600.0,62.76,62.82,62.73,62.82,17600.0
2014-02-25 15:55:00,62.85,62.85,62.74,62.74,45400.0,62.85,62.85,62.74,62.74,45400.0
2014-02-26 09:30:00,63.0,63.0,63.0,63.0,5200.0,63.0,63.0,63.0,63.0,5200.0
2014-02-26 09:35:00,62.96,63.0,62.82,63.0,1600.0,62.96,63.0,62.82,63.0,1600.0
2014-02-26 09:40:00,63.13,63.24,62.89,62.97,4600.0,63.13,63.24,62.89,62.97,4600.0
2014-02-26 09:45:00,62.98,63.0,62.97,63.0,2200.0,62.98,63.0,62.97,63.0,2200.0
2014-02-26 09:50:00,63.01,63.17,62.99,62.99,3400.0,63.01,63.17,62.99,62.99,3400.0
2014-02-26 09:55:00,62.99,63.0,62.99,62.99,1400.0,62.99,63.0,62.99,62.99,1400.0
2014-02-26 10:00:00,63.13,63.13,63.03,63.03,1200.0,63.13,63.13,63.03,63.03,1200.0
2014-02-26 10:05:00,63.08,63.17,62.98,63.0,8600.0,63.08,63.17,62.98,63.0,8600.0
2014-02-26 10:10:00,63.01,63.06,62.99,62.99,3400.0,63.01,63.06,62.99,62.99,3400.0
2014-02-26 10:15:00,62.99,63.0,62.95,62.95,3800.0,62.99,63.0,62.95,62.95,3800.0
2014-02-26 10:20:00,63.08,63.23,63.08,63.23,5200.0,63.08,63.23,63.08,63.23,5200.0
2014-02-26 10:25:00,63.23,63.23,63.08,63.12,5400.0,63.23,63.23,63.08,63.12,5400.0
2014-02-26 10:30:00,63.14,63.24,63.12,63.15,3000.0,63.14,63.24,63.12,63.15,3000.0
2014-02-26 10:35:00,63.22,63.36,63.19,63.3,6200.0,63.22,63.36,63.19,63.3,6200.0
2014-02-26 10:40:00,63.32,63.33,63.2,63.21,3400.0,63.32,63.33,63.2,63.21,3400.0
2014-02-26 10:45:00,63.21,63.26,63.16,63.21,2600.0,63.21,63.26,63.16,63.21,2600.0
2014-02-26 10:50:00,63.17,63.2,63.16,63.18,1400.0,63.17,63.2,63.16,63.18,1400.0
2014-02-26 10:55:00,63.18,63.19,63.05,63.07,2600.0,63.18,63.19,63.05,63.07,2600.0
2014-02-26 11:00:00,63.09,63.13,62.98,62.98,7000.0,63.09,63.13,62.98,62.98,7000.0
2014-02-26 11:05:00,63.0,63.13,62.96,63.01,3800.0,63.0,63.13,62.96,63.01,3800.0
2014-02-26 11:10:00,63.02,63.17,63.0,63.03,5200.0,63.02,63.17,63.0,63.03,5200.0
2014-02-26 11:15:00,62.99,63.0,62.99,63.0,600.0,62.99,63.0,62.99,63.0,600.0
2014-02-26 11:20:00,63.03,63.05,63.03,63.05,800.0,63.03,63.05,63.03,63.05,800.0
2014-02-26 11:25:00,63.08,63.08,62.99,63.0,4400.0,63.08,63.08,62.99,63.0,4400.0
2014-02-26 11:30:00,63.06,63.06,62.97,62.97,800.0,63.06,63.06,62.97,62.97,800.0
2014-02-26 11:35:00,63.01,63.01,62.99,62.99,600.0,63.01,63.01,62.99,62.99,600.0
2014-02-26 11:40:00,63.07,63.15,63.03,63.03,5600.0,63.07,63.15,63.03,63.03,5600.0
2014-02-26 11:45:00,63.1,63.1,63.02,63.03,1400.0,63.1,63.1,63.02,63.03,1400.0
2014-02-26 11:50:00,63.03,63.15,63.01,63.01,4400.0,63.03,63.15,63.01,63.01,4400.0
2014-02-26 11:55:00,63.11,63.13,63.04,63.05,2400.0,63.11,63.13,63.04,63.05,2400.0
2014-02-26 12:00:00,63.05,63.16,63.05,63.12,3200.0,63.05,63.16,63.05,63.12,3200.0
2014-02-26 12:05:00,63.12,63.12,62.99,62.99,2600.0,63.12,63.12,62.99,62.99,2600.0
2014-02-26 12:10:00,63.04,63.04,63.01,63.03,1200.0,63.04,63.04,63.01,63.03,1200.0
2014-02-26 12:15:00,63.05,63.13,63.05,63.13,2000.0,63.05,63.13,63.05,63.13,2000.0
2014-02-26 12:20:00,63.13,63.17,63.05,63.06,3600.0,63.13,63.17,63.05,63.06,3600.0
2014-02-26 12:25:00,63.06,63.06,63.02,63.02,2200.0,63.06,63.06,63.02,63.02,2200.0
2014-02-26 12:30:00,63.08,63.19,63.08,63.19,1800.0,63.08,63.19,63.08,63.19,1800.0
2014-02-26 12:35:00,63.26,63.26,63.2,63.25,2400.0,63.26,63.26,63.2,63.25,2400.0
2014-02-26 12:40:00,63.25,63.25,63.25,63.25,200.0,63.25,63.25,63.25,63.25,200.0
2014-02-26 12:45:00,63.25,63.25,63.23,63.23,800.0,63.25,63.25,63.23,63.23,800.0
2014-02-26 12:50:00,63.16,63.16,63.16,63.16,200.0,63.16,63.16,63.16,63.16,200.0
2014-02-26 12:55:00,63.19,63.19,63.13,63.14,4400.0,63.19,63.19,63.13,63.14,4400.0
2014-02-26 13:00:00,63.13,63.13,63.0,63.0,3000.0,63.13,63.13,63.0,63.0,3000.0
2014-02-26 13:05:00,63.0,63.0,63.0,63.0,0.0,63.0,63.0,63.0,63.0,0.0
2014-02-26 13:10:00,63.02,63.02,62.97,62.99,1600.0,63.02,63.02,62.97,62.99,1600.0
2014-02-26 13:15:00,62.99,63.09,62.99,63.02,5200.0,62.99,63.09,62.99,63.02,5200.0
2014-02-26 13:20:00,63.04,63.04,62.99,62.99,4200.0,63.04,63.04,62.99,62.99,4200.0
2014-02-26 13:25:00,63.01,63.01,63.01,63.01,200.0,63.01,63.01,63.01,63.01,200.0
2014-02-26 13:30:00,63.05,63.1,63.0,63.0,2200.0,63.05,63.1,63.0,63.0,2200.0
2014-02-26 13:35:00,62.96,63.08,62.96,63.08,1200.0,62.96,63.08,62.96,63.08,1200.0
2014-02-26 13:40:00,63.08,63.15,63.04,63.15,4200.0,63.08,63.15,63.04,63.15,4200.0
2014-02-26 13:45:00,63.15,63.18,63.1,63.15,3000.0,63.15,63.18,63.1,63.15,3000.0
2014-02-26 13:50:00,63.14,63.21,63.06,63.12,29400.0,63.14,63.21,63.06,63.12,29400.0
2014-02-26 13:55:00,63.18,63.18,63.13,63.15,1200.0,63.18,63.18,63.13,63.15,1200.0
2014-02-26 14:00:00,63.15,63.17,63.13,63.16,3000.0,63.15,63.17,63.13,63.16,3000.0
2014-02-26 14:05:00,63.15,63.16,63.1,63.12,10000.0,63.15,63.16,63.1,63.12,10000.0
2014-02-26 14:10:00,63.13,63.15,63.12,63.12,1800.0,63.13,63.15,63.12,63.12,1800.0
2014-02-26 14:15:00,63.13,63.13,63.06,63.08,2000.0,63.13,63.13,63.06,63.08,2000.0
2014-02-26 14:20:00,63.1,63.1,63.02,63.05,2600.0,63.1,63.1,63.02,63.05,2600.0
2014-02-26 14:25:00,63.02,63.02,62.88,62.88,2600.0,63.02,63.02,62.88,62.88,2600.0
2014-02-26 14:30:00,62.89,63.03,62.89,62.99,2600.0,62.89,63.03,62.89,62.99,2600.0
2014-02-26 14:35:00,62.98,62.98,62.98,62.98,200.0,62.98,62.98,62.98,62.98,200.0
2014-02-26 14:40:00,62.99,63.02,62.99,63.0,3400.0,62.99,63.02,62.99,63.0,3400.0
2014-02-26 14:45:00,62.99,62.99,62.98,62.98,1600.0,62.99,62.99,62.98,62.98,1600.0
2014-02-26 14:50:00,63.01,63.01,62.96,62.96,800.0,63.01,63.01,62.96,62.96,800.0
2014-02-26 14:55:00,62.91,63.01,62.91,63.0,1400.0,62.91,63.01,62.91,63.0,1400.0
2014-02-26 15:00:00,63.01,63.04,62.95,62.96,1800.0,63.01,63.04,62.95,62.96,1800.0
2014-02-26 15:05:00,62.99,63.07,62.94,62.97,7400.0,62.99,63.07,62.94,62.97,7400.0
2014-02-26 15:10:00,62.91,62.91,62.83,62.88,3800.0,62.91,62.91,62.83,62.88,3800.0
2014-02-26 15:15:00,62.93,62.96,62.91,62.91,3000.0,62.93,62.96,62.91,62.91,3000.0
2014-02-26 15:20:00,62.91,62.91,62.91,62.91,400.0,62.91,62.91,62.91,62.91,400.0
2014-02-26 15:25:00,62.91,62.92,62.83,62.85,5200.0,62.91,62.92,62.83,62.85,5200.0
2014-02-26 15:30:00,62.9,62.96,62.9,62.95,1800.0,62.9,62.96,62.9,62.95,1800.0
2014-02-26 15:35:00,62.95,63.01,62.93,63.01,5000.0,62.95,63.01,62.93,63.01,5000.0
2014-02-26 15:40:00,63.04,63.05,62.88,63.02,14800.0,63.04,63.05,62.88,63.02,14800.0
2014-02-26 15:45:00,63.02,63.02,62.92,62.96,14400.0,63.02,63.02,62.92,62.96,14400.0
2014-02-26 15:50:00,62.97,63.07,62.96,63.02,10800.0,62.97,63.07,62.96,63.02,10800.0
2014-02-26 15:55:00,63.02,63.08,62.98,63.04,25400.0,63.02,63.08,62.98,63.04,25400.0
2014-02-27 09:30:00,63.1,63.43,63.1,63.14,4600.0,63.1,63.43,63.1,63.14,4600.0
2014-02-27 09:35:00,62.88,63.4,62.88,63.28,3600.0,62.88,63.4,62.88,63.28,3600.0
2014-02-27 09:40:00,63.26,63.33,62.91,62.94,3800.0,63.26,63.33,62.91,62.94,3800.0
2014-02-27 09:45:00,62.92,63.0,62.92,62.94,1800.0,62.92,63.0,62.92,62.94,1800.0
2014-02-27 09:50:00,62.96,63.03,62.86,62.96,4400.0,62.96,63.03,62.86,62.96,4400.0
2014-02-27 09:55:00,63.0,63.02,62.95,63.0,5000.0,63.0,63.02,62.95,63.0,5000.0
2014-02-27 10:00:00,63.02,63.1,62.96,63.0,8200.0,63.02,63.1,62.96,63.0,8200.0
2014-02-27 10:05:00,62.93,62.97,62.87,62.88,6200.0,62.93,62.97,62.87,62.88,6200.0
2014-02-27 10:10:00,62.91,62.93,62.66,62.74,6800.0,62.91,62.93,62.66,62.74,6800.0
2014-02-27 10:15:00,62.75,62.75,62.64,62.72,3800.0,62.75,62.75,62.64,62.72,3800.0
2014-02-27 10:20:00,62.72,62.72,62.62,62.63,1000.0,62.72,62.72,62.62,62.63,1000.0
2014-02-27 10:25:00,62.67,62.67,62.47,62.51,10400.0,62.67,62.67,62.47,62.51,10400.0
2014-02-27 10:30:00,62.53,62.53,62.53,62.53,600.0,62.53,62.53,62.53,62.53,600.0
2014-02-27 10:35:00,62.53,62.58,62.53,62.55,1800.0,62.53,62.58,62.53,62.55,1800.0
2014-02-27 10:40:00,62.56,62.58,62.5,62.51,2400.0,62.56,62.58,62.5,62.51,2400.0
2014-02-27 10:45:00,62.52,62.59,62.5,62.55,10600.0,62.52,62.59,62.5,62.55,10600.0
2014-02-27 10:50:00,62.52,62.55,62.52,62.55,2000.0,62.52,62.55,62.52,62.55,2000.0
2014-02-27 10:55:00,62.55,62.56,62.5,62.56,5200.0,62.55,62.56,62.5,62.56,5200.0
2014-02-27 11:00:00,62.51,62.52,62.51,62.52,400.0,62.51,62.52,62.51,62.52,400.0
2014-02-27 11:05:00,62.56,62.67,62.52,62.66,4400.0,62.56,62.67,62.52,62.66,4400.0
2014-02-27 11:10:00,62.66,62.68,62.62,62.68,5000.0,62.66,62.68,62.62,62.68,5000.0
2014-02-27 11:15:00,62.77,62.77,62.74,62.74,1200.0,62.77,62.77,62.74,62.74,1200.0
2014-02-27 11:20:00,62.74,62.79,62.74,62.74,1400.0,62.74,62.79,62.74,62.74,1400.0
2014-02-27 11:25:00,62.81,62.81,62.77,62.81,2800.0,62.81,62.81,62.77,62.81,2800.0
2014-02-27 11:30:00,62.8,62.81,62.76,62.8,5000.0,62.8,62.81,62.76,62.8,5000.0
2014-02-27 11:35:00,62.83,62.85,62.82,62.83,1200.0,62.83,62.85,62.82,62.83,1200.0
2014-02-27 11:40:00,62.9,63.05,62.89,63.05,4600.0,62.9,63.05,62.89,63.05,4600.0
2014-02-27 11:45:00,63.1,63.15,63.01,63.04,5800.0,63.1,63.15,63.01,63.04,5800.0
2014-02-27 11:50:00,63.06,63.07,63.06,63.06,1400.0,63.06,63.07,63.06,63.06,1400.0
2014-02-27 11:55:00,63.1,63.1,63.08,63.08,400.0,63.1,63.1,63.08,63.08,400.0
2014-02-27 12:00:00,63.08,63.15,63.04,63.05,6800.0,63.08,63.15,63.04,63.05,6800.0
2014-02-27 12:05:00,63.02,63.05,63.02,63.05,1200.0,63.02,63.05,63.02,63.05,1200.0
2014-02-27 12:10:00,63.05,63.05,62.97,63.0,2200.0,63.05,63.05,62.97,63.0,2200.0
2014-02-27 12:15:00,63.03,63.06,63.03,63.06,400.0,63.03,63.06,63.03,63.06,400.0
2014-02-27 12:20:00,63.06,63.07,62.92,62.92,2600.0,63.06,63.07,62.92,62.92,2600.0
2014-02-27 12:25:00,62.98,62.99,62.98,62.98,1000.0,62.98,62.99,62.98,62.98,1000.0
2014-02-27 12:30:00,62.99,63.0,62.99,63.0,1200.0,62.99,63.0,62.99,63.0,1200.0
2014-02-27 12:35:00,63.01,63.08,63.01,63.02,1400.0,63.01,63.08,63.01,63.02,1400.0
2014-02-27 12:40:00,63.02,63.14,63.02,63.14,1200.0,63.02,63.14,63.02,63.14,1200.0
2014-02-27 12:45:00,63.13,63.15,63.08,63.15,2000.0,63.13,63.15,63.08,63.15,2000.0
2014-02-27 12:50:00,63.15,63.15,63.02,63.02,4000.0,63.15,63.15,63.02,63.02,4000.0
2014-02-27 12:55:00,63.03,63.03,63.03,63.03,200.0,63.03,63.03,63.03,63.03,200.0
2014-02-27 13:00:00,63.03,63.03,63.03,63.03,0.0,63.03,63.03,63.03,63.03,0.0
2014-02-27 13:05:00,63.15,63.15,63.09,63.09,1800.0,63.15,63.15,63.09,63.09,1800.0
2014-02-27 13:10:00,63.13,63.13,63.1,63.1,400.0,63.13,63.13,63.1,63.1,400.0
2014-02-27 13:15:00,63.15,63.15,63.1,63.1,3400.0,63.15,63.15,63.1,63.1,3400.0
2014-02-27 13:20:00,63.05,63.15,63.05,63.15,400.0,63.05,63.15,63.05,63.15,400.0
2014-02-27 13:25:00,63.14,63.18,63.1,63.18,1400.0,63.14,63.18,63.1,63.18,1400.0
2014-02-27 13:30:00,63.18,63.2,63.17,63.17,1400.0,63.18,63.2,63.17,63.17,1400.0
2014-02-27 13:35:00,63.19,63.2,63.19,63.2,1400.0,63.19,63.2,63.19,63.2,1400.0
2014-02-27 13:40:00,63.29,63.33,63.22,63.22,3400.0,63.29,63.33,63.22,63.22,3400.0
2014-02-27 13:45:00,63.21,63.32,63.21,63.22,1000.0,63.21,63.32,63.21,63.22,1000.0
2014-02-27 13:50:00,63.23,63.29,63.23,63.27,2800.0,63.23,63.29,63.23,63.27,2800.0
2014-02-27 13:55:00,63.27,63.27,63.27,63.27,200.0,63.27,63.27,63.27,63.27,200.0
2014-02-27 14:00:00,63.33,63.33,63.31,63.31,800.0,63.33,63.33,63.31,63.31,800.0
2014-02-27 14:05:00,63.35,63.38,63.34,63.38,1600.0,63.35,63.38,63.34,63.38,1600.0
2014-02-27 14:10:00,63.32,63.33,63.32,63.33,2200.0,63.32,63.33,63.32,63.33,2200.0
2014-02-27 14:15:00,63.32,63.32,63.32,63.32,200.0,63.32,63.32,63.32,63.32,200.0
2014-02-27 14:20:00,63.29,63.29,63.18,63.18,1600.0,63.29,63.29,63.18,63.18,1600.0
2014-02-27 14:25:00,63.2,63.23,63.2,63.23,150000.0,63.2,63.23,63.2,63.23,150000.0
2014-02-27 14:30:00,63.23,63.23,63.23,63.23,0.0,63.23,63.23,63.23,63.23,0.0
2014-02-27 14:35:00,63.24,63.35,63.24,63.32,3400.0,63.24,63.35,63.24,63.32,3400.0
2014-02-27 14:40:00,63.27,63.32,63.23,63.23,3000.0,63.27,63.32,63.23,63.23,3000.0
2014-02-27 14:45:00,63.26,63.27,63.24,63.27,1200.0,63.26,63.27,63.24,63.27,1200.0
2014-02-27 14:50:00,63.24,63.26,63.23,63.26,2600.0,63.24,63.26,63.23,63.26,2600.0
2014-02-27 14:55:00,63.21,63.24,63.15,63.15,4800.0,63.21,63.24,63.15,63.15,4800.0
2014-02-27 15:00:00,63.16,63.17,63.15,63.15,2000.0,63.16,63.17,63.15,63.15,2000.0
2014-02-27 15:05:00,63.1,63.18,63.1,63.12,1800.0,63.1,63.18,63.1,63.12,1800.0
2014-02-27 15:10:00,63.17,63.2,63.13,63.16,2000.0,63.17,63.2,63.13,63.16,2000.0
2014-02-27 15:15:00,63.22,63.23,63.16,63.16,9000.0,63.22,63.23,63.16,63.16,9000.0
2014-02-27 15:20:00,63.16,63.2,63.13,63.13,3600.0,63.16,63.2,63.13,63.13,3600.0
2014-02-27 15:25:00,63.17,63.17,63.17,63.17,200.0,63.17,63.17,63.17,63.17,200.0
2014-02-27 15:30:00,63.17,63.17,63.17,63.17,0.0,63.17,63.17,63.17,63.17,0.0
2014-02-27 15:35:00,63.2,63.2,63.17,63.17,4400.0,63.2,63.2,63.17,63.17,4400.0
2014-02-27 15:40:00,63.17,63.17,63.1,63.1,1800.0,63.17,63.17,63.1,63.1,1800.0
2014-02-27 15:45:00,63.15,63.19,63.1,63.1,5200.0,63.15,63.19,63.1,63.1,5200.0
2014-02-27 15:50:00,63.11,63.13,63.02,63.05,11800.0,63.11,63.13,63.02,63.05,11800.0
2014-02-27 15:55:00,63.05,63.18,63.05,63.13,17600.0,63.05,63.18,63.05,63.13,17600.0
2014-02-28 09:30:00,63.14,63.48,63.06,63.41,4800.0,63.14,63.48,63.06,63.41,4800.0
2014-02-28 09:35:00,63.28,63.28,63.27,63.27,400.0,63.28,63.28,63.27,63.27,400.0
2014-02-28 09:40:00,63.28,63.32,63.1,63.22,6000.0,63.28,63.32,63.1,63.22,6000.0
2014-02-28 09:45:00,63.27,63.27,63.02,63.1,3200.0,63.27,63.27,63.02,63.1,3200.0
2014-02-28 09:50:00,63.13,63.35,63.13,63.35,2800.0,63.13,63.35,63.13,63.35,2800.0
2014-02-28 09:55:00,63.35,63.35,63.1,63.13,13400.0,63.35,63.35,63.1,63.13,13400.0
2014-02-28 10:00:00,63.12,63.37,63.12,63.18,5000.0,63.12,63.37,63.12,63.18,5000.0
2014-02-28 10:05:00,63.19,63.19,63.1,63.19,3600.0,63.19,63.19,63.1,63.19,3600.0
2014-02-28 10:10:00,63.21,63.49,63.19,63.48,4200.0,63.21,63.49,63.19,63.48,4200.0
2014-02-28 10:15:00,63.48,63.49,63.44,63.49,1000.0,63.48,63.49,63.44,63.49,1000.0
2014-02-28 10:20:00,63.49,63.49,63.38,63.38,2000.0,63.49,63.49,63.38,63.38,2000.0
2014-02-28 10:25:00,63.37,63.39,63.24,63.25,3400.0,63.37,63.39,63.24,63.25,3400.0
2014-02-28 10:30:00,63.35,63.42,63.33,63.34,4400.0,63.35,63.42,63.33,63.34,4400.0
2014-02-28 10:35:00,63.34,63.34,63.22,63.22,3400.0,63.34,63.34,63.22,63.22,3400.0
2014-02-28 10:40:00,63.3,63.3,63.23,63.24,1200.0,63.3,63.3,63.23,63.24,1200.0
2014-02-28 10:45:00,63.27,63.3,63.23,63.24,2000.0,63.27,63.3,63.23,63.24,2000.0
2014-02-28 10:50:00,63.3,63.33,63.3,63.33,2000.0,63.3,63.33,63.3,63.33,2000.0
2014-02-28 10:55:00,63.4,63.4,63.35,63.35,600.0,63.4,63.4,63.35,63.35,600.0
2014-02-28 11:00:00,63.38,63.38,63.26,63.26,6000.0,63.38,63.38,63.26,63.26,6000.0
2014-02-28 11:05:00,63.31,63.31,63.26,63.27,1000.0,63.31,63.31,63.26,63.27,1000.0
2014-02-28 11:10:00,63.27,63.27,63.27,63.27,1000.0,63.27,63.27,63.27,63.27,1000.0
2014-02-28 11:15:00,63.28,63.3,63.27,63.28,2600.0,63.28,63.3,63.27,63.28,2600.0
2014-02-28 11:20:00,63.27,63.27,63.26,63.26,1200.0,63.27,63.27,63.26,63.26,1200.0
2014-02-28 11:25:00,63.3,63.3,63.25,63.27,1400.0,63.3,63.3,63.25,63.27,1400.0
2014-02-28 11:30:00,63.29,63.42,63.28,63.42,8600.0,63.29,63.42,63.28,63.42,8600.0
2014-02-28 11:35:00,63.33,63.35,63.32,63.32,2600.0,63.33,63.35,63.32,63.32,2600.0
2014-02-28 11:40:00,63.31,63.31,63.21,63.27,1800.0,63.31,63.31,63.21,63.27,1800.0
2014-02-28 11:45:00,63.24,63.27,63.21,63.26,4200.0,63.24,63.27,63.21,63.26,4200.0
2014-02-28 11:50:00,63.22,63.38,63.22,63.38,3600.0,63.22,63.38,63.22,63.38,3600.0
2014-02-28 11:55:00,63.38,63.43,63.25,63.25,5000.0,63.38,63.43,63.25,63.25,5000.0
2014-02-28 12:00:00,63.24,63.24,63.19,63.19,1800.0,63.24,63.24,63.19,63.19,1800.0
2014-02-28 12:05:00,63.18,63.29,63.18,63.26,6200.0,63.18,63.29,63.18,63.26,6200.0
2014-02-28 12:10:00,63.27,63.29,63.26,63.26,3800.0,63.27,63.29,63.26,63.26,3800.0
2014-02-28 12:15:00,63.26,63.26,63.23,63.23,2000.0,63.26,63.26,63.23,63.23,2000.0
2014-02-28 12:20:00,63.23,63.23,63.23,63.23,800.0,63.23,63.23,63.23,63.23,800.0
2014-02-28 12:25:00,63.27,63.28,63.18,63.26,2000.0,63.27,63.28,63.18,63.26,2000.0
2014-02-28 12:30:00,63.26,63.36,63.24,63.36,4200.0,63.26,63.36,63.24,63.36,4200.0
2014-02-28 12:35:00,63.32,63.35,63.27,63.27,1800.0,63.32,63.35,63.27,63.27,1800.0
2014-02-28 12:40:00,63.26,63.33,63.25,63.32,2600.0,63.26,63.33,63.25,63.32,2600.0
2014-02-28 12:45:00,63.32,63.36,63.3,63.3,1400.0,63.32,63.36,63.3,63.3,1400.0
2014-02-28 12:50:00,63.32,63.32,63.27,63.27,600.0,63.32,63.32,63.27,63.27,600.0
2014-02-28 12:55:00,63.27,63.35,63.27,63.34,4000.0,63.27,63.35,63.27,63.34,4000.0
2014-02-28 13:00:00,63.35,63.37,63.27,63.32,6800.0,63.35,63.37,63.27,63.32,6800.0
2014-02-28 13:05:00,63.32,63.35,63.2,63.27,8000.0,63.32,63.35,63.2,63.27,8000.0
2014-02-28 13:10:00,63.21,63.34,63.21,63.3,2800.0,63.21,63.34,63.21,63.3,2800.0
2014-02-28 13:15:00,63.33,63.44,63.33,63.4,2600.0,63.33,63.44,63.33,63.4,2600.0
2014-02-28 13:20:00,63.44,63.44,63.33,63.34,6400.0,63.44,63.44,63.33,63.34,6400.0
2014-02-28 13:25:00,63.36,63.36,63.35,63.35,2200.0,63.36,63.36,63.35,63.35,2200.0
2014-02-28 13:30:00,63.35,63.36,63.33,63.36,1400.0,63.35,63.36,63.33,63.36,1400.0
2014-02-28 13:35:00,63.38,63.39,63.35,63.37,1800.0,63.38,63.39,63.35,63.37,1800.0
2014-02-28 13:40:00,63.35,63.35,63.35,63.35,1000.0,63.35,63.35,63.35,63.35,1000.0
2014-02-28 13:45:00,63.35,63.36,63.28,63.31,3600.0,63.35,63.36,63.28,63.31,3600.0
2014-02-28 13:50:00,63.37,63.37,63.32,63.32,800.0,63.37,63.37,63.32,63.32,800.0
2014-02-28 13:55:00,63.36,63.36,63.33,63.35,1600.0,63.36,63.36,63.33,63.35,1600.0
2014-02-28 14:00:00,63.33,63.33,63.31,63.33,1600.0,63.33,63.33,63.31,63.33,1600.0
2014-02-28 14:05:00,63.33,63.34,63.29,63.3,2600.0,63.33,63.34,63.29,63.3,2600.0
2014-02-28 14:10:00,63.34,63.34,63.32,63.34,1600.0,63.34,63.34,63.32,63.34,1600.0
2014-02-28 14:15:00,63.34,63.34,63.3,63.3,800.0,63.34,63.34,63.3,63.3,800.0
2014-02-28 14:20:00,63.35,63.35,63.26,63.3,3000.0,63.35,63.35,63.26,63.3,3000.0
2014-02-28 14:25:00,63.3,63.3,63.23,63.23,3400.0,63.3,63.3,63.23,63.23,3400.0
2014-02-28 14:30:00,63.19,63.2,63.19,63.19,600.0,63.19,63.2,63.19,63.19,600.0
2014-02-28 14:35:00,63.19,63.19,63.12,63.13,9800.0,63.19,63.19,63.12,63.13,9800.0
2014-02-28 14:40:00,63.1,63.18,63.08,63.15,7200.0,63.1,63.18,63.08,63.15,7200.0
2014-02-28 14:45:00,63.14,63.15,63.1,63.1,6400.0,63.14,63.15,63.1,63.1,6400.0
2014-02-28 14:50:00,63.09,63.09,62.99,62.99,3800.0,63.09,63.09,62.99,62.99,3800.0
2014-02-28 14:55:00,62.99,63.01,62.96,62.97,2800.0,62.99,63.01,62.96,62.97,2800.0
2014-02-28 15:00:00,62.99,62.99,62.85,62.9,3800.0,62.99,62.99,62.85,62.9,3800.0
2014-02-28 15:05:00,62.84,62.88,62.73,62.74,6000.0,62.84,62.88,62.73,62.74,6000.0
2014-02-28 15:10:00,62.72,62.72,62.6,62.61,15400.0,62.72,62.72,62.6,62.61,15400.0
2014-02-28 15:15:00,62.61,62.67,62.54,62.62,10200.0,62.61,62.67,62.54,62.62,10200.0
2014-02-28 15:20:00,62.65,62.71,62.6,62.71,8200.0,62.65,62.71,62.6,62.71,8200.0
2014-02-28 15:25:00,62.72,62.72,62.62,62.69,6400.0,62.72,62.72,62.62,62.69,6400.0
2014-02-28 15:30:00,62.68,62.73,62.67,62.72,11800.0,62.68,62.73,62.67,62.72,11800.0
2014-02-28 15:35:00,62.72,62.75,62.72,62.73,5000.0,62.72,62.75,62.72,62.73,5000.0
2014-02-28 15:40:00,62.77,62.88,62.73,62.88,14800.0,62.77,62.88,62.73,62.88,14800.0
2014-02-28 15:45:00,62.87,62.9,62.85,62.87,6200.0,62.87,62.9,62.85,62.87,6200.0
2014-02-28 15:50:00,62.89,63.0,62.85,62.98,26400.0,62.89,63.0,62.85,62.98,26400.0
2014-02-28 15:55:00,62.99,63.06,62.95,62.95,45800.0,62.99,63.06,62.95,62.95,45800.0
2014-03-03 09:30:00,62.45,62.5,62.2,62.5,5600.0,62.45,62.5,62.2,62.5,5600.0
2014-03-03 09:35:00,62.58,62.62,62.58,62.62,400.0,62.58,62.62,62.58,62.62,400.0
2014-03-03 09:40:00,62.78,62.78,62.59,62.63,3800.0,62.78,62.78,62.59,62.63,3800.0
2014-03-03 09:45:00,62.62,62.73,62.62,62.64,2200.0,62.62,62.73,62.62,62.64,2200.0
2014-03-03 09:50:00,62.71,62.71,62.65,62.71,1000.0,62.71,62.71,62.65,62.71,1000.0
2014-03-03 09:55:00,62.69,62.69,62.5,62.5,6400.0,62.69,62.69,62.5,62.5,6400.0
2014-03-03 10:00:00,62.57,62.6,62.3,62.38,8200.0,62.57,62.6,62.3,62.38,8200.0
2014-03-03 10:05:00,62.42,62.47,62.36,62.4,5600.0,62.42,62.47,62.36,62.4,5600.0
2014-03-03 10:10:00,62.34,62.38,62.24,62.24,3000.0,62.34,62.38,62.24,62.24,3000.0
2014-03-03 10:15:00,62.27,62.27,62.21,62.24,2000.0,62.27,62.27,62.21,62.24,2000.0
2014-03-03 10:20:00,62.25,62.29,62.25,62.29,400.0,62.25,62.29,62.25,62.29,400.0
2014-03-03 10:25:00,62.37,62.42,62.31,62.39,12600.0,62.37,62.42,62.31,62.39,12600.0
2014-03-03 10:30:00,62.44,62.44,62.33,62.34,14000.0,62.44,62.44,62.33,62.34,14000.0
2014-03-03 10:35:00,62.33,62.39,62.15,62.3,12800.0,62.33,62.39,62.15,62.3,12800.0
2014-03-03 10:40:00,62.3,62.35,62.25,62.27,14800.0,62.3,62.35,62.25,62.27,14800.0
2014-03-03 10:45:00,62.3,62.35,62.3,62.31,1600.0,62.3,62.35,62.3,62.31,1600.0
2014-03-03 10:50:00,62.35,62.45,62.33,62.37,1400.0,62.35,62.45,62.33,62.37,1400.0
2014-03-03 10:55:00,62.38,62.46,62.38,62.45,2600.0,62.38,62.46,62.38,62.45,2600.0
2014-03-03 11:00:00,62.45,62.49,62.34,62.36,10000.0,62.45,62.49,62.34,62.36,10000.0
2014-03-03 11:05:00,62.38,62.38,62.2,62.2,3800.0,62.38,62.38,62.2,62.2,3800.0
2014-03-03 11:10:00,62.24,62.33,62.24,62.3,3600.0,62.24,62.33,62.24,62.3,3600.0
2014-03-03 11:15:00,62.31,62.39,62.31,62.36,5000.0,62.31,62.39,62.31,62.36,5000.0
2014-03-03 11:20:00,62.37,62.38,62.37,62.38,1000.0,62.37,62.38,62.37,62.38,1000.0
2014-03-03 11:25:00,62.38,62.43,62.35,62.42,4200.0,62.38,62.43,62.35,62.42,4200.0
2014-03-03 11:30:00,62.39,62.39,62.3,62.37,2600.0,62.39,62.39,62.3,62.37,2600.0
2014-03-03 11:35:00,62.37,62.4,62.31,62.35,2600.0,62.37,62.4,62.31,62.35,2600.0
2014-03-03 11:40:00,62.3,62.4,62.3,62.31,2800.0,62.3,62.4,62.3,62.31,2800.0
2014-03-03 11:45:00,62.24,62.29,62.14,62.14,800.0,62.24,62.29,62.14,62.14,800.0
2014-03-03 11:50:00,62.27,62.29,62.27,62.27,1600.0,62.27,62.29,62.27,62.27,1600.0
2014-03-03 11:55:00,62.3,62.3,62.22,62.22,2400.0,62.3,62.3,62.22,62.22,2400.0
2014-03-03 12:00:00,62.21,62.21,62.09,62.1,1600.0,62.21,62.21,62.09,62.1,1600.0
2014-03-03 12:05:00,62.18,62.22,62.06,62.06,2200.0,62.18,62.22,62.06,62.06,2200.0
2014-03-03 12:10:00,62.12,62.25,62.04,62.22,11000.0,62.12,62.25,62.04,62.22,11000.0
2014-03-03 12:15:00,62.22,62.24,62.17,62.2,4000.0,62.22,62.24,62.17,62.2,4000.0
2014-03-03 12:20:00,62.2,62.28,62.16,62.21,4000.0,62.2,62.28,62.16,62.21,4000.0
2014-03-03 12:25:00,62.22,62.3,62.22,62.27,2800.0,62.22,62.3,62.22,62.27,2800.0
2014-03-03 12:30:00,62.29,62.29,62.24,62.29,2200.0,62.29,62.29,62.24,62.29,2200.0
2014-03-03 12:35:00,62.3,62.44,62.3,62.44,5200.0,62.3,62.44,62.3,62.44,5200.0
2014-03-03 12:40:00,62.44,62.47,62.42,62.47,2200.0,62.44,62.47,62.42,62.47,2200.0
2014-03-03 12:45:00,62.47,62.52,62.47,62.49,2200.0,62.47,62.52,62.47,62.49,2200.0
2014-03-03 12:50:00,62.48,62.55,62.48,62.5,3600.0,62.48,62.55,62.48,62.5,3600.0
2014-03-03 12:55:00,62.5,62.59,62.5,62.52,6400.0,62.5,62.59,62.5,62.52,6400.0
2014-03-03 13:00:00,62.55,62.63,62.52,62.52,6800.0,62.55,62.63,62.52,62.52,6800.0
2014-03-03 13:05:00,62.51,62.51,62.51,62.51,400.0,62.51,62.51,62.51,62.51,400.0
2014-03-03 13:10:00,62.51,62.51,62.51,62.51,0.0,62.51,62.51,62.51,62.51,0.0
2014-03-03 13:15:00,62.49,62.49,62.47,62.47,1200.0,62.49,62.49,62.47,62.47,1200.0
2014-03-03 13:20:00,62.5,62.57,62.5,62.55,3800.0,62.5,62.57,62.5,62.55,3800.0
2014-03-03 13:25:00,62.55,62.62,62.52,62.53,5400.0,62.55,62.62,62.52,62.53,5400.0
2014-03-03 13:30:00,62.52,62.55,62.49,62.51,4000.0,62.52,62.55,62.49,62.51,4000.0
2014-03-03 13:35:00,62.51,62.54,62.51,62.54,1800.0,62.51,62.54,62.51,62.54,1800.0
2014-03-03 13:40:00,62.56,62.56,62.5,62.5,5400.0,62.56,62.56,62.5,62.5,5400.0
2014-03-03 13:45:00,62.52,62.55,62.49,62.55,7400.0,62.52,62.55,62.49,62.55,7400.0
2014-03-03 13:50:00,62.55,62.55,62.5,62.5,3400.0,62.55,62.55,62.5,62.5,3400.0
2014-03-03 13:55:00,62.54,62.6,62.52,62.52,3600.0,62.54,62.6,62.52,62.52,3600.0
2014-03-03 14:00:00,62.52,62.61,62.52,62.58,5000.0,62.52,62.61,62.52,62.58,5000.0
2014-03-03 14:05:00,62.56,62.63,62.54,62.54,5400.0,62.56,62.63,62.54,62.54,5400.0
2014-03-03 14:10:00,62.57,62.59,62.54,62.55,5800.0,62.57,62.59,62.54,62.55,5800.0
2014-03-03 14:15:00,62.62,62.62,62.49,62.49,5400.0,62.62,62.62,62.49,62.49,5400.0
2014-03-03 14:20:00,62.52,62.61,62.52,62.54,5000.0,62.52,62.61,62.52,62.54,5000.0
2014-03-03 14:25:00,62.54,62.54,62.45,62.48,3600.0,62.54,62.54,62.45,62.48,3600.0
2014-03-03 14:30:00,62.47,62.56,62.47,62.56,5000.0,62.47,62.56,62.47,62.56,5000.0
2014-03-03 14:35:00,62.56,62.59,62.52,62.56,3000.0,62.56,62.59,62.52,62.56,3000.0
2014-03-03 14:40:00,62.56,62.65,62.54,62.58,5600.0,62.56,62.65,62.54,62.58,5600.0
2014-03-03 14:45:00,62.58,62.67,62.58,62.65,4600.0,62.58,62.67,62.58,62.65,4600.0
2014-03-03 14:50:00,62.65,62.65,62.59,62.59,2000.0,62.65,62.65,62.59,62.59,2000.0
2014-03-03 14:55:00,62.63,62.65,62.56,62.56,4400.0,62.63,62.65,62.56,62.56,4400.0
2014-03-03 15:00:00,62.56,62.57,62.52,62.52,4000.0,62.56,62.57,62.52,62.52,4000.0
2014-03-03 15:05:00,62.51,62.54,62.48,62.5,12200.0,62.51,62.54,62.48,62.5,12200.0
2014-03-03 15:10:00,62.51,62.55,62.47,62.51,15000.0,62.51,62.55,62.47,62.51,15000.0
2014-03-03 15:15:00,62.47,62.48,62.43,62.46,7000.0,62.47,62.48,62.43,62.46,7000.0
2014-03-03 15:20:00,62.44,62.49,62.37,62.49,7200.0,62.44,62.49,62.37,62.49,7200.0
2014-03-03 15:25:00,62.49,62.5,62.31,62.38,10200.0,62.49,62.5,62.31,62.38,10200.0
2014-03-03 15:30:00,62.38,62.38,62.27,62.28,6200.0,62.38,62.38,62.27,62.28,6200.0
2014-03-03 15:35:00,62.28,62.33,62.28,62.28,5800.0,62.28,62.33,62.28,62.28,5800.0
2014-03-03 15:40:00,62.31,62.33,62.27,62.27,6200.0,62.31,62.33,62.27,62.27,6200.0
2014-03-03 15:45:00,62.27,62.36,62.26,62.32,10600.0,62.27,62.36,62.26,62.32,10600.0
2014-03-03 15:50:00,62.32,62.38,62.32,62.37,12600.0,62.32,62.38,62.32,62.37,12600.0
2014-03-03 15:55:00,62.37,62.38,62.24,62.29,39600.0,62.37,62.38,62.24,62.29,39600.0
2014-03-04 09:30:00,63.02,63.25,63.02,63.15,12400.0,63.02,63.25,63.02,63.15,12400.0
2014-03-04 09:35:00,63.23,63.25,63.07,63.13,6200.0,63.23,63.25,63.07,63.13,6200.0
2014-03-04 09:40:00,63.16,63.18,62.86,62.92,7600.0,63.16,63.18,62.86,62.92,7600.0
2014-03-04 09:45:00,62.92,63.18,62.92,63.12,2800.0,62.92,63.18,62.92,63.12,2800.0
2014-03-04 09:50:00,63.12,63.13,62.87,63.04,16200.0,63.12,63.13,62.87,63.04,16200.0
2014-03-04 09:55:00,63.04,63.09,62.81,62.98,13600.0,63.04,63.09,62.81,62.98,13600.0
2014-03-04 10:00:00,63.02,63.08,62.66,62.7,20000.0,63.02,63.08,62.66,62.7,20000.0
2014-03-04 10:05:00,62.68,62.86,62.68,62.8,9000.0,62.68,62.86,62.68,62.8,9000.0
2014-03-04 10:10:00,62.81,62.9,62.72,62.9,6800.0,62.81,62.9,62.72,62.9,6800.0
2014-03-04 10:15:00,62.9,63.07,62.81,63.0,9400.0,62.9,63.07,62.81,63.0,9400.0
2014-03-04 10:20:00,62.97,63.0,62.79,62.82,8200.0,62.97,63.0,62.79,62.82,8200.0
2014-03-04 10:25:00,62.87,62.99,62.8,62.9,7400.0,62.87,62.99,62.8,62.9,7400.0
2014-03-04 10:30:00,62.91,62.98,62.84,62.88,6000.0,62.91,62.98,62.84,62.88,6000.0
2014-03-04 10:35:00,62.95,63.09,62.92,63.0,8400.0,62.95,63.09,62.92,63.0,8400.0
2014-03-04 10:40:00,63.0,63.14,62.96,63.03,7000.0,63.0,63.14,62.96,63.03,7000.0
2014-03-04 10:45:00,63.0,63.1,63.0,63.1,4000.0,63.0,63.1,63.0,63.1,4000.0
2014-03-04 10:50:00,63.17,63.24,63.07,63.16,6600.0,63.17,63.24,63.07,63.16,6600.0
2014-03-04 10:55:00,63.21,63.24,63.02,63.08,7400.0,63.21,63.24,63.02,63.08,7400.0
2014-03-04 11:00:00,63.08,63.16,63.08,63.12,1200.0,63.08,63.16,63.08,63.12,1200.0
2014-03-04 11:05:00,63.21,63.21,62.95,62.95,3600.0,63.21,63.21,62.95,62.95,3600.0
2014-03-04 11:10:00,62.96,63.04,62.91,62.98,6400.0,62.96,63.04,62.91,62.98,6400.0
2014-03-04 11:15:00,62.9,63.08,62.9,62.97,4600.0,62.9,63.08,62.9,62.97,4600.0
2014-03-04 11:20:00,62.97,63.04,62.97,63.01,2800.0,62.97,63.04,62.97,63.01,2800.0
2014-03-04 11:25:00,63.01,63.25,63.01,63.24,4000.0,63.01,63.25,63.01,63.24,4000.0
2014-03-04 11:30:00,63.24,63.24,63.01,63.04,5600.0,63.24,63.24,63.01,63.04,5600.0
2014-03-04 11:35:00,63.13,63.18,63.1,63.13,5200.0,63.13,63.18,63.1,63.13,5200.0
2014-03-04 11:40:00,63.2,63.31,63.19,63.31,4000.0,63.2,63.31,63.19,63.31,4000.0
2014-03-04 11:45:00,63.24,63.29,63.19,63.2,5000.0,63.24,63.29,63.19,63.2,5000.0
2014-03-04 11:50:00,63.21,63.25,63.19,63.24,3600.0,63.21,63.25,63.19,63.24,3600.0
2014-03-04 11:55:00,63.3,63.3,63.1,63.13,5200.0,63.3,63.3,63.1,63.13,5200.0
2014-03-04 12:00:00,63.15,63.25,63.13,63.24,2600.0,63.15,63.25,63.13,63.24,2600.0
2014-03-04 12:05:00,63.2,63.29,63.2,63.27,1600.0,63.2,63.29,63.2,63.27,1600.0
2014-03-04 12:10:00,63.25,63.36,63.25,63.32,7400.0,63.25,63.36,63.25,63.32,7400.0
2014-03-04 12:15:00,63.27,63.34,63.18,63.29,5400.0,63.27,63.34,63.18,63.29,5400.0
2014-03-04 12:20:00,63.4,63.41,63.27,63.27,3600.0,63.4,63.41,63.27,63.27,3600.0
2014-03-04 12:25:00,63.24,63.37,63.24,63.37,2600.0,63.24,63.37,63.24,63.37,2600.0
2014-03-04 12:30:00,63.36,63.36,63.3,63.32,4600.0,63.36,63.36,63.3,63.32,4600.0
2014-03-04 12:35:00,63.32,63.32,63.2,63.21,2200.0,63.32,63.32,63.2,63.21,2200.0
2014-03-04 12:40:00,63.21,63.22,63.12,63.12,1400.0,63.21,63.22,63.12,63.12,1400.0
2014-03-04 12:45:00,63.12,63.12,63.12,63.12,600.0,63.12,63.12,63.12,63.12,600.0
2014-03-04 12:50:00,63.18,63.3,63.12,63.12,8800.0,63.18,63.3,63.12,63.12,8800.0
2014-03-04 12:55:00,63.14,63.22,63.12,63.22,1600.0,63.14,63.22,63.12,63.22,1600.0
2014-03-04 13:00:00,63.19,63.19,63.13,63.13,2000.0,63.19,63.19,63.13,63.13,2000.0
2014-03-04 13:05:00,63.22,63.22,63.13,63.13,3200.0,63.22,63.22,63.13,63.13,3200.0
2014-03-04 13:10:00,63.13,63.13,63.05,63.05,2200.0,63.13,63.13,63.05,63.05,2200.0
2014-03-04 13:15:00,63.13,63.2,63.13,63.16,3800.0,63.13,63.2,63.13,63.16,3800.0
2014-03-04 13:20:00,63.16,63.21,63.1,63.1,6600.0,63.16,63.21,63.1,63.1,6600.0
2014-03-04 13:25:00,63.08,63.11,63.04,63.04,3600.0,63.08,63.11,63.04,63.04,3600.0
2014-03-04 13:30:00,63.16,63.16,63.0,63.07,7200.0,63.16,63.16,63.0,63.07,7200.0
2014-03-04 13:35:00,63.03,63.24,63.0,63.1,7000.0,63.03,63.24,63.0,63.1,7000.0
2014-03-04 13:40:00,63.08,63.08,63.01,63.01,4600.0,63.08,63.08,63.01,63.01,4600.0
2014-03-04 13:45:00,63.01,63.02,62.94,62.94,5200.0,63.01,63.02,62.94,62.94,5200.0
2014-03-04 13:50:00,62.94,63.0,62.94,63.0,2000.0,62.94,63.0,62.94,63.0,2000.0
2014-03-04 13:55:00,63.09,63.09,62.97,63.0,9000.0,63.09,63.09,62.97,63.0,9000.0
2014-03-04 14:00:00,62.97,62.97,62.9,62.92,2800.0,62.97,62.97,62.9,62.92,2800.0
2014-03-04 14:05:00,62.92,63.0,62.89,63.0,5600.0,62.92,63.0,62.89,63.0,5600.0
2014-03-04 14:10:00,63.05,63.05,62.98,63.01,4800.0,63.05,63.05,62.98,63.01,4800.0
2014-03-04 14:15:00,62.99,63.0,62.94,62.95,4800.0,62.99,63.0,62.94,62.95,4800.0
2014-03-04 14:20:00,62.99,63.04,62.98,63.0,7400.0,62.99,63.04,62.98,63.0,7400.0
2014-03-04 14:25:00,63.01,63.08,62.99,63.04,14000.0,63.01,63.08,62.99,63.04,14000.0
2014-03-04 14:30:00,63.01,63.12,63.0,63.08,3400.0,63.01,63.12,63.0,63.08,3400.0
2014-03-04 14:35:00,63.05,63.07,62.97,62.97,3200.0,63.05,63.07,62.97,62.97,3200.0
2014-03-04 14:40:00,62.97,63.02,62.97,63.02,3400.0,62.97,63.02,62.97,63.02,3400.0
2014-03-04 14:45:00,63.08,63.13,63.0,63.0,5400.0,63.08,63.13,63.0,63.0,5400.0
2014-03-04 14:50:00,62.95,62.99,62.95,62.99,1000.0,62.95,62.99,62.95,62.99,1000.0
2014-03-04 14:55:00,62.99,63.15,62.95,63.15,9400.0,62.99,63.15,62.95,63.15,9400.0
2014-03-04 15:00:00,63.12,63.12,63.01,63.03,12200.0,63.12,63.12,63.01,63.03,12200.0
2014-03-04 15:05:00,63.04,63.08,63.01,63.01,8000.0,63.04,63.08,63.01,63.01,8000.0
2014-03-04 15:10:00,63.02,63.02,62.99,62.99,2200.0,63.02,63.02,62.99,62.99,2200.0
2014-03-04 15:15:00,62.99,63.08,62.92,63.06,13400.0,62.99,63.08,62.92,63.06,13400.0
2014-03-04 15:20:00,63.02,63.09,62.98,62.98,11000.0,63.02,63.09,62.98,62.98,11000.0
2014-03-04 15:25:00,62.99,63.07,62.99,63.02,8000.0,62.99,63.07,62.99,63.02,8000.0
2014-03-04 15:30:00,63.06,63.07,63.02,63.05,11000.0,63.06,63.07,63.02,63.05,11000.0
2014-03-04 15:35:00,63.05,63.07,63.01,63.05,8200.0,63.05,63.07,63.01,63.05,8200.0
2014-03-04 15:40:00,63.05,63.1,63.04,63.05,20200.0,63.05,63.1,63.04,63.05,20200.0
2014-03-04 15:45:00,63.05,63.08,63.02,63.05,19000.0,63.05,63.08,63.02,63.05,19000.0
2014-03-04 15:50:00,63.02,63.04,62.97,62.99,9000.0,63.02,63.04,62.97,62.99,9000.0
2014-03-04 15:55:00,63.01,63.08,62.94,63.05,28800.0,63.01,63.08,62.94,63.05,28800.0
2014-03-05 09:30:00,63.22,63.38,62.82,63.38,5000.0,63.22,63.38,62.82,63.38,5000.0
2014-03-05 09:35:00,63.22,63.22,63.19,63.19,1200.0,63.22,63.22,63.19,63.19,1200.0
2014-03-05 09:40:00,63.05,63.1,63.05,63.1,400.0,63.05,63.1,63.05,63.1,400.0
2014-03-05 09:45:00,63.05,63.12,63.05,63.05,1800.0,63.05,63.12,63.05,63.05,1800.0
2014-03-05 09:50:00,62.92,63.02,62.85,62.96,1200.0,62.92,63.02,62.85,62.96,1200.0
2014-03-05 09:55:00,62.97,62.97,62.83,62.83,1600.0,62.97,62.97,62.83,62.83,1600.0
2014-03-05 10:00:00,62.85,62.85,62.84,62.84,600.0,62.85,62.85,62.84,62.84,600.0
2014-03-05 10:05:00,62.94,63.08,62.94,62.99,6800.0,62.94,63.08,62.94,62.99,6800.0
2014-03-05 10:10:00,62.99,63.01,62.91,62.91,3200.0,62.99,63.01,62.91,62.91,3200.0
2014-03-05 10:15:00,62.92,62.93,62.92,62.93,400.0,62.92,62.93,62.92,62.93,400.0
2014-03-05 10:20:00,62.97,62.99,62.97,62.99,400.0,62.97,62.99,62.97,62.99,400.0
2014-03-05 10:25:00,63.02,63.08,63.02,63.06,1200.0,63.02,63.08,63.02,63.06,1200.0
2014-03-05 10:30:00,63.06,63.09,63.06,63.09,600.0,63.06,63.09,63.06,63.09,600.0
2014-03-05 10:35:00,63.1,63.15,63.08,63.08,5400.0,63.1,63.15,63.08,63.08,5400.0
2014-03-05 10:40:00,62.97,63.01,62.93,62.93,2000.0,62.97,63.01,62.93,62.93,2000.0
2014-03-05 10:45:00,62.96,62.96,62.88,62.93,1800.0,62.96,62.96,62.88,62.93,1800.0
2014-03-05 10:50:00,62.96,62.96,62.82,62.82,800.0,62.96,62.96,62.82,62.82,800.0
2014-03-05 10:55:00,62.93,62.96,62.85,62.89,4800.0,62.93,62.96,62.85,62.89,4800.0
2014-03-05 11:00:00,62.93,62.99,62.77,62.77,19000.0,62.93,62.99,62.77,62.77,19000.0
2014-03-05 11:05:00,62.77,62.79,62.77,62.77,4200.0,62.77,62.79,62.77,62.77,4200.0
2014-03-05 11:10:00,62.77,62.77,62.76,62.76,1000.0,62.77,62.77,62.76,62.76,1000.0
2014-03-05 11:15:00,62.74,62.76,62.72,62.74,1400.0,62.74,62.76,62.72,62.74,1400.0
2014-03-05 11:20:00,62.74,62.78,62.74,62.77,2400.0,62.74,62.78,62.74,62.77,2400.0
2014-03-05 11:25:00,62.75,62.76,62.62,62.62,10600.0,62.75,62.76,62.62,62.62,10600.0
2014-03-05 11:30:00,62.69,62.74,62.63,62.74,3200.0,62.69,62.74,62.63,62.74,3200.0
2014-03-05 11:35:00,62.77,62.77,62.69,62.76,5000.0,62.77,62.77,62.69,62.76,5000.0
2014-03-05 11:40:00,62.76,62.77,62.75,62.77,4200.0,62.76,62.77,62.75,62.77,4200.0
2014-03-05 11:45:00,62.72,62.82,62.72,62.77,12800.0,62.72,62.82,62.72,62.77,12800.0
2014-03-05 11:50:00,62.79,62.95,62.79,62.95,1800.0,62.79,62.95,62.79,62.95,1800.0
2014-03-05 11:55:00,62.9,62.95,62.85,62.95,6600.0,62.9,62.95,62.85,62.95,6600.0
2014-03-05 12:00:00,62.94,62.99,62.88,62.99,2600.0,62.94,62.99,62.88,62.99,2600.0
2014-03-05 12:05:00,62.99,62.99,62.9,62.9,1400.0,62.99,62.99,62.9,62.9,1400.0
2014-03-05 12:10:00,62.98,62.98,62.98,62.98,800.0,62.98,62.98,62.98,62.98,800.0
2014-03-05 12:15:00,63.05,63.06,62.9,62.99,3600.0,63.05,63.06,62.9,62.99,3600.0
2014-03-05 12:20:00,63.05,63.05,63.01,63.01,1600.0,63.05,63.05,63.01,63.01,1600.0
2014-03-05 12:25:00,62.93,63.1,62.93,63.1,1800.0,62.93,63.1,62.93,63.1,1800.0
2014-03-05 12:30:00,62.98,63.0,62.98,63.0,400.0,62.98,63.0,62.98,63.0,400.0
2014-03-05 12:35:00,63.1,63.15,63.07,63.07,3000.0,63.1,63.15,63.07,63.07,3000.0
2014-03-05 12:40:00,63.04,63.16,63.04,63.05,1200.0,63.04,63.16,63.04,63.05,1200.0
2014-03-05 12:45:00,63.12,63.13,62.98,62.98,2400.0,63.12,63.13,62.98,62.98,2400.0
2014-03-05 12:50:00,63.05,63.05,63.01,63.01,1200.0,63.05,63.05,63.01,63.01,1200.0
2014-03-05 12:55:00,63.01,63.02,62.99,62.99,1000.0,63.01,63.02,62.99,62.99,1000.0
2014-03-05 13:00:00,62.99,63.04,62.99,63.02,2800.0,62.99,63.04,62.99,63.02,2800.0
2014-03-05 13:05:00,63.1,63.13,63.01,63.01,2600.0,63.1,63.13,63.01,63.01,2600.0
2014-03-05 13:10:00,63.08,63.08,63.01,63.01,800.0,63.08,63.08,63.01,63.01,800.0
2014-03-05 13:15:00,63.02,63.1,63.02,63.02,2000.0,63.02,63.1,63.02,63.02,2000.0
2014-03-05 13:20:00,63.09,63.1,63.03,63.1,3000.0,63.09,63.1,63.03,63.1,3000.0
2014-03-05 13:25:00,63.07,63.1,63.03,63.03,2600.0,63.07,63.1,63.03,63.03,2600.0
2014-03-05 13:30:00,63.03,63.07,63.03,63.07,1400.0,63.03,63.07,63.03,63.07,1400.0
2014-03-05 13:35:00,63.07,63.1,63.03,63.04,2800.0,63.07,63.1,63.03,63.04,2800.0
2014-03-05 13:40:00,63.04,63.09,63.04,63.04,1200.0,63.04,63.09,63.04,63.04,1200.0
2014-03-05 13:45:00,63.05,63.09,63.02,63.02,3600.0,63.05,63.09,63.02,63.02,3600.0
2014-03-05 13:50:00,63.02,63.07,63.02,63.07,1000.0,63.02,63.07,63.02,63.07,1000.0
2014-03-05 13:55:00,63.07,63.12,62.95,63.04,3600.0,63.07,63.12,62.95,63.04,3600.0
2014-03-05 14:00:00,63.05,63.07,62.93,63.01,7000.0,63.05,63.07,62.93,63.01,7000.0
2014-03-05 14:05:00,62.92,63.07,62.92,63.0,3200.0,62.92,63.07,62.92,63.0,3200.0
2014-03-05 14:10:00,63.05,63.05,62.98,63.02,1600.0,63.05,63.05,62.98,63.02,1600.0
2014-03-05 14:15:00,63.08,63.09,63.0,63.02,2600.0,63.08,63.09,63.0,63.02,2600.0
2014-03-05 14:20:00,63.07,63.07,63.01,63.02,1200.0,63.07,63.07,63.01,63.02,1200.0
2014-03-05 14:25:00,63.05,63.05,62.96,63.04,2400.0,63.05,63.05,62.96,63.04,2400.0
2014-03-05 14:30:00,63.05,63.06,63.02,63.05,3000.0,63.05,63.06,63.02,63.05,3000.0
2014-03-05 14:35:00,62.99,63.12,62.99,63.04,3800.0,62.99,63.12,62.99,63.04,3800.0
2014-03-05 14:40:00,63.04,63.12,62.99,63.04,1400.0,63.04,63.12,62.99,63.04,1400.0
2014-03-05 14:45:00,63.04,63.08,62.98,63.02,7800.0,63.04,63.08,62.98,63.02,7800.0
2014-03-05 14:50:00,63.02,63.08,63.01,63.02,1600.0,63.02,63.08,63.01,63.02,1600.0
2014-03-05 14:55:00,63.08,63.12,63.08,63.08,2800.0,63.08,63.12,63.08,63.08,2800.0
2014-03-05 15:00:00,63.09,63.14,63.08,63.13,5200.0,63.09,63.14,63.08,63.13,5200.0
2014-03-05 15:05:00,63.13,63.18,63.08,63.08,2400.0,63.13,63.18,63.08,63.08,2400.0
2014-03-05 15:10:00,63.13,63.18,63.13,63.13,3600.0,63.13,63.18,63.13,63.13,3600.0
2014-03-05 15:15:00,63.15,63.16,63.1,63.1,3000.0,63.15,63.16,63.1,63.1,3000.0
2014-03-05 15:20:00,63.15,63.16,63.12,63.16,2800.0,63.15,63.16,63.12,63.16,2800.0
2014-03-05 15:25:00,63.16,63.17,63.08,63.08,12200.0,63.16,63.17,63.08,63.08,12200.0
2014-03-05 15:30:00,63.08,63.08,63.05,63.07,3000.0,63.08,63.08,63.05,63.07,3000.0
2014-03-05 15:35:00,63.07,63.07,63.02,63.02,2400.0,63.07,63.07,63.02,63.02,2400.0
2014-03-05 15:40:00,63.02,63.04,62.96,62.96,4000.0,63.02,63.04,62.96,62.96,4000.0
2014-03-05 15:45:00,62.99,63.0,62.96,63.0,5800.0,62.99,63.0,62.96,63.0,5800.0
2014-03-05 15:50:00,62.99,63.02,62.97,62.98,8800.0,62.99,63.02,62.97,62.98,8800.0
2014-03-05 15:55:00,62.98,63.09,62.91,62.99,51400.0,62.98,63.09,62.91,62.99,51400.0
2014-03-06 09:30:00,63.19,63.69,63.19,63.48,3000.0,63.19,63.69,63.19,63.48,3000.0
2014-03-06 09:35:00,63.2,63.29,62.88,63.08,38400.0,63.2,63.29,62.88,63.08,38400.0
2014-03-06 09:40:00,63.06,63.32,63.04,63.32,51000.0,63.06,63.32,63.04,63.32,51000.0
2014-03-06 09:45:00,63.34,63.34,63.34,63.34,200.0,63.34,63.34,63.34,63.34,200.0
2014-03-06 09:50:00,63.34,63.34,63.34,63.34,0.0,63.34,63.34,63.34,63.34,0.0
2014-03-06 09:55:00,63.48,63.73,63.45,63.45,10200.0,63.48,63.73,63.45,63.45,10200.0
2014-03-06 10:00:00,63.43,63.5,63.4,63.4,3800.0,63.43,63.5,63.4,63.4,3800.0
2014-03-06 10:05:00,63.42,63.42,63.35,63.35,1600.0,63.42,63.42,63.35,63.35,1600.0
2014-03-06 10:10:00,63.35,63.35,63.2,63.21,1400.0,63.35,63.35,63.2,63.21,1400.0
2014-03-06 10:15:00,63.15,63.17,63.1,63.17,2600.0,63.15,63.17,63.1,63.17,2600.0
2014-03-06 10:20:00,63.16,63.23,63.13,63.2,3000.0,63.16,63.23,63.13,63.2,3000.0
2014-03-06 10:25:00,63.22,63.33,63.22,63.33,1800.0,63.22,63.33,63.22,63.33,1800.0
2014-03-06 10:30:00,63.31,63.31,63.24,63.24,50400.0,63.31,63.31,63.24,63.24,50400.0
2014-03-06 10:35:00,63.27,63.27,63.1,63.18,2800.0,63.27,63.27,63.1,63.18,2800.0
2014-03-06 10:40:00,63.18,63.18,63.18,63.18,0.0,63.18,63.18,63.18,63.18,0.0
2014-03-06 10:45:00,63.27,63.3,63.27,63.3,1600.0,63.27,63.3,63.27,63.3,1600.0
2014-03-06 10:50:00,63.35,63.35,63.31,63.31,1400.0,63.35,63.35,63.31,63.31,1400.0
2014-03-06 10:55:00,63.24,63.27,63.13,63.27,5400.0,63.24,63.27,63.13,63.27,5400.0
2014-03-06 11:00:00,63.26,63.26,63.2,63.22,1400.0,63.26,63.26,63.2,63.22,1400.0
2014-03-06 11:05:00,63.27,63.27,63.23,63.23,800.0,63.27,63.27,63.23,63.23,800.0
2014-03-06 11:10:00,63.28,63.37,63.11,63.37,38800.0,63.28,63.37,63.11,63.37,38800.0
2014-03-06 11:15:00,63.33,63.35,63.33,63.34,600.0,63.33,63.35,63.33,63.34,600.0
2014-03-06 11:20:00,63.3,63.35,63.3,63.35,2400.0,63.3,63.35,63.3,63.35,2400.0
2014-03-06 11:25:00,63.36,63.36,63.33,63.34,1400.0,63.36,63.36,63.33,63.34,1400.0
2014-03-06 11:30:00,63.35,63.44,63.34,63.38,2800.0,63.35,63.44,63.34,63.38,2800.0
2014-03-06 11:35:00,63.39,63.49,63.39,63.43,2000.0,63.39,63.49,63.39,63.43,2000.0
2014-03-06 11:40:00,63.46,63.49,63.46,63.49,1800.0,63.46,63.49,63.46,63.49,1800.0
2014-03-06 11:45:00,63.49,63.49,63.46,63.46,2200.0,63.49,63.49,63.46,63.46,2200.0
2014-03-06 11:50:00,63.45,63.5,63.44,63.48,4800.0,63.45,63.5,63.44,63.48,4800.0
2014-03-06 11:55:00,63.48,63.53,63.44,63.49,6400.0,63.48,63.53,63.44,63.49,6400.0
2014-03-06 12:00:00,63.49,63.52,63.49,63.49,800.0,63.49,63.52,63.49,63.49,800.0
2014-03-06 12:05:00,63.55,63.55,63.49,63.49,1000.0,63.55,63.55,63.49,63.49,1000.0
2014-03-06 12:10:00,63.52,63.52,63.46,63.49,2800.0,63.52,63.52,63.46,63.49,2800.0
2014-03-06 12:15:00,63.46,63.49,63.44,63.44,3400.0,63.46,63.49,63.44,63.44,3400.0
2014-03-06 12:20:00,63.44,63.49,63.44,63.44,2800.0,63.44,63.49,63.44,63.44,2800.0
2014-03-06 12:25:00,63.44,63.49,63.44,63.44,1600.0,63.44,63.49,63.44,63.44,1600.0
2014-03-06 12:30:00,63.49,63.49,63.44,63.44,1600.0,63.49,63.49,63.44,63.44,1600.0
2014-03-06 12:35:00,63.49,63.49,63.43,63.43,7200.0,63.49,63.49,63.43,63.43,7200.0
2014-03-06 12:40:00,63.43,63.46,63.43,63.46,2000.0,63.43,63.46,63.43,63.46,2000.0
2014-03-06 12:45:00,63.44,63.44,63.38,63.4,2000.0,63.44,63.44,63.38,63.4,2000.0
2014-03-06 12:50:00,63.4,63.47,63.4,63.41,4000.0,63.4,63.47,63.4,63.41,4000.0
2014-03-06 12:55:00,63.42,63.42,63.38,63.38,2000.0,63.42,63.42,63.38,63.38,2000.0
2014-03-06 13:00:00,63.38,63.42,63.29,63.29,4800.0,63.38,63.42,63.29,63.29,4800.0
2014-03-06 13:05:00,63.29,63.34,63.25,63.34,4200.0,63.29,63.34,63.25,63.34,4200.0
2014-03-06 13:10:00,63.35,63.37,63.29,63.34,1800.0,63.35,63.37,63.29,63.34,1800.0
2014-03-06 13:15:00,63.38,63.39,63.27,63.27,5000.0,63.38,63.39,63.27,63.27,5000.0
2014-03-06 13:20:00,63.15,63.23,63.15,63.23,2200.0,63.15,63.23,63.15,63.23,2200.0
2014-03-06 13:25:00,63.29,63.29,63.03,63.17,3800.0,63.29,63.29,63.03,63.17,3800.0
2014-03-06 13:30:00,63.24,63.24,63.17,63.17,400.0,63.24,63.24,63.17,63.17,400.0
2014-03-06 13:35:00,63.33,63.33,63.22,63.22,1800.0,63.33,63.33,63.22,63.22,1800.0
2014-03-06 13:40:00,63.26,63.26,63.19,63.23,800.0,63.26,63.26,63.19,63.23,800.0
2014-03-06 13:45:00,63.23,63.27,63.19,63.19,6000.0,63.23,63.27,63.19,63.19,6000.0
2014-03-06 13:50:00,63.22,63.22,63.19,63.21,1000.0,63.22,63.22,63.19,63.21,1000.0
2014-03-06 13:55:00,63.22,63.22,63.21,63.21,1800.0,63.22,63.22,63.21,63.21,1800.0
2014-03-06 14:00:00,63.17,63.31,63.16,63.31,4400.0,63.17,63.31,63.16,63.31,4400.0
2014-03-06 14:05:00,63.31,63.5,63.31,63.46,14000.0,63.31,63.5,63.31,63.46,14000.0
2014-03-06 14:10:00,63.46,63.46,63.37,63.37,4600.0,63.46,63.46,63.37,63.37,4600.0
2014-03-06 14:15:00,63.37,63.37,63.37,63.37,600.0,63.37,63.37,63.37,63.37,600.0
2014-03-06 14:20:00,63.37,63.4,63.32,63.38,8200.0,63.37,63.4,63.32,63.38,8200.0
2014-03-06 14:25:00,63.4,63.44,63.33,63.4,14400.0,63.4,63.44,63.33,63.4,14400.0
2014-03-06 14:30:00,63.44,63.44,63.32,63.36,7200.0,63.44,63.44,63.32,63.36,7200.0
2014-03-06 14:35:00,63.33,63.33,63.33,63.33,600.0,63.33,63.33,63.33,63.33,600.0
2014-03-06 14:40:00,63.32,63.4,63.27,63.4,2400.0,63.32,63.4,63.27,63.4,2400.0
2014-03-06 14:45:00,63.47,63.47,63.35,63.35,2400.0,63.47,63.47,63.35,63.35,2400.0
2014-03-06 14:50:00,63.4,63.4,63.33,63.34,1200.0,63.4,63.4,63.33,63.34,1200.0
2014-03-06 14:55:00,63.3,63.31,63.29,63.31,800.0,63.3,63.31,63.29,63.31,800.0
2014-03-06 15:00:00,63.23,63.37,63.23,63.37,3800.0,63.23,63.37,63.23,63.37,3800.0
2014-03-06 15:05:00,63.27,63.36,63.27,63.35,1000.0,63.27,63.36,63.27,63.35,1000.0
2014-03-06 15:10:00,63.35,63.35,63.32,63.35,1800.0,63.35,63.35,63.32,63.35,1800.0
2014-03-06 15:15:00,63.35,63.37,63.32,63.32,2600.0,63.35,63.37,63.32,63.32,2600.0
2014-03-06 15:20:00,63.32,63.43,63.3,63.37,3200.0,63.32,63.43,63.3,63.37,3200.0
2014-03-06 15:25:00,63.33,63.38,63.27,63.34,2400.0,63.33,63.38,63.27,63.34,2400.0
2014-03-06 15:30:00,63.33,63.4,63.33,63.34,2400.0,63.33,63.4,63.33,63.34,2400.0
2014-03-06 15:35:00,63.34,63.35,63.31,63.31,172200.0,63.34,63.35,63.31,63.31,172200.0
2014-03-06 15:40:00,63.33,63.35,63.23,63.27,6800.0,63.33,63.35,63.23,63.27,6800.0
2014-03-06 15:45:00,63.26,63.35,63.26,63.27,9800.0,63.26,63.35,63.26,63.27,9800.0
2014-03-06 15:50:00,63.23,63.29,63.16,63.24,12600.0,63.23,63.29,63.16,63.24,12600.0
2014-03-06 15:55:00,63.24,63.37,63.24,63.36,23200.0,63.24,63.37,63.24,63.36,23200.0
2014-03-07 09:30:00,63.53,63.53,63.53,63.53,1800.0,63.53,63.53,63.53,63.53,1800.0
2014-03-07 09:35:00,63.69,63.69,63.31,63.32,2600.0,63.69,63.69,63.31,63.32,2600.0
2014-03-07 09:40:00,63.32,63.53,63.21,63.21,11400.0,63.32,63.53,63.21,63.21,11400.0
2014-03-07 09:45:00,63.23,63.48,63.23,63.35,13200.0,63.23,63.48,63.23,63.35,13200.0
2014-03-07 09:50:00,63.32,63.43,63.13,63.13,10600.0,63.32,63.43,63.13,63.13,10600.0
2014-03-07 09:55:00,63.15,63.27,63.14,63.27,600.0,63.15,63.27,63.14,63.27,600.0
2014-03-07 10:00:00,63.27,63.27,63.27,63.27,600.0,63.27,63.27,63.27,63.27,600.0
2014-03-07 10:05:00,63.27,63.41,63.26,63.41,1800.0,63.27,63.41,63.26,63.41,1800.0
2014-03-07 10:10:00,63.41,63.49,63.38,63.49,3600.0,63.41,63.49,63.38,63.49,3600.0
2014-03-07 10:15:00,63.49,63.52,63.4,63.41,4200.0,63.49,63.52,63.4,63.41,4200.0
2014-03-07 10:20:00,63.51,63.51,63.34,63.34,4400.0,63.51,63.51,63.34,63.34,4400.0
2014-03-07 10:25:00,63.34,63.34,63.24,63.24,1400.0,63.34,63.34,63.24,63.24,1400.0
2014-03-07 10:30:00,63.21,63.3,63.21,63.3,800.0,63.21,63.3,63.21,63.3,800.0
2014-03-07 10:35:00,63.34,63.41,63.32,63.34,4600.0,63.34,63.41,63.32,63.34,4600.0
2014-03-07 10:40:00,63.37,63.41,63.27,63.27,2200.0,63.37,63.41,63.27,63.27,2200.0
2014-03-07 10:45:00,63.33,63.38,63.3,63.34,2200.0,63.33,63.38,63.3,63.34,2200.0
2014-03-07 10:50:00,63.37,63.45,63.36,63.37,3000.0,63.37,63.45,63.36,63.37,3000.0
2014-03-07 10:55:00,63.31,63.31,63.31,63.31,400.0,63.31,63.31,63.31,63.31,400.0
2014-03-07 11:00:00,63.31,63.31,63.21,63.21,3800.0,63.31,63.31,63.21,63.21,3800.0
2014-03-07 11:05:00,63.21,63.28,63.1,63.14,3600.0,63.21,63.28,63.1,63.14,3600.0
2014-03-07 11:10:00,63.13,63.27,63.09,63.09,3000.0,63.13,63.27,63.09,63.09,3000.0
2014-03-07 11:15:00,63.1,63.15,63.1,63.15,1400.0,63.1,63.15,63.1,63.15,1400.0
2014-03-07 11:20:00,63.15,63.18,63.1,63.18,1600.0,63.15,63.18,63.1,63.18,1600.0
2014-03-07 11:25:00,63.2,63.29,63.11,63.11,6000.0,63.2,63.29,63.11,63.11,6000.0
2014-03-07 11:30:00,63.15,63.18,63.12,63.13,1000.0,63.15,63.18,63.12,63.13,1000.0
2014-03-07 11:35:00,63.15,63.17,63.08,63.08,4000.0,63.15,63.17,63.08,63.08,4000.0
2014-03-07 11:40:00,63.19,63.2,63.19,63.2,600.0,63.19,63.2,63.19,63.2,600.0
2014-03-07 11:45:00,63.2,63.23,63.1,63.1,2000.0,63.2,63.23,63.1,63.1,2000.0
2014-03-07 11:50:00,63.19,63.24,63.12,63.12,3000.0,63.19,63.24,63.12,63.12,3000.0
2014-03-07 11:55:00,63.24,63.24,63.11,63.19,2400.0,63.24,63.24,63.11,63.19,2400.0
2014-03-07 12:00:00,63.2,63.22,63.13,63.14,1600.0,63.2,63.22,63.13,63.14,1600.0
2014-03-07 12:05:00,63.15,63.15,63.15,63.15,200.0,63.15,63.15,63.15,63.15,200.0
2014-03-07 12:10:00,63.16,63.21,63.13,63.15,2400.0,63.16,63.21,63.13,63.15,2400.0
2014-03-07 12:15:00,63.09,63.12,63.0,63.0,4800.0,63.09,63.12,63.0,63.0,4800.0
2014-03-07 12:20:00,63.15,63.22,63.15,63.15,1600.0,63.15,63.22,63.15,63.15,1600.0
2014-03-07 12:25:00,63.2,63.24,63.15,63.21,4600.0,63.2,63.24,63.15,63.21,4600.0
2014-03-07 12:30:00,63.21,63.21,63.21,63.21,400.0,63.21,63.21,63.21,63.21,400.0
2014-03-07 12:35:00,63.24,63.24,63.23,63.23,800.0,63.24,63.24,63.23,63.23,800.0
2014-03-07 12:40:00,63.24,63.3,63.22,63.3,6800.0,63.24,63.3,63.22,63.3,6800.0
2014-03-07 12:45:00,63.33,63.33,63.31,63.33,1000.0,63.33,63.33,63.31,63.33,1000.0
2014-03-07 12:50:00,63.35,63.37,63.34,63.34,2000.0,63.35,63.37,63.34,63.34,2000.0
2014-03-07 12:55:00,63.38,63.43,63.38,63.43,2200.0,63.38,63.43,63.38,63.43,2200.0
2014-03-07 13:00:00,63.41,63.41,63.32,63.32,2400.0,63.41,63.41,63.32,63.32,2400.0
2014-03-07 13:05:00,63.3,63.36,63.3,63.31,1800.0,63.3,63.36,63.3,63.31,1800.0
2014-03-07 13:10:00,63.32,63.35,63.28,63.32,3200.0,63.32,63.35,63.28,63.32,3200.0
2014-03-07 13:15:00,63.28,63.28,63.22,63.22,2600.0,63.28,63.28,63.22,63.22,2600.0
2014-03-07 13:20:00,63.24,63.31,63.24,63.31,2000.0,63.24,63.31,63.24,63.31,2000.0
2014-03-07 13:25:00,63.31,63.31,63.21,63.25,2200.0,63.31,63.31,63.21,63.25,2200.0
2014-03-07 13:30:00,63.26,63.31,63.26,63.31,6600.0,63.26,63.31,63.26,63.31,6600.0
2014-03-07 13:35:00,63.29,63.32,63.21,63.21,12200.0,63.29,63.32,63.21,63.21,12200.0
2014-03-07 13:40:00,63.23,63.29,63.23,63.26,1000.0,63.23,63.29,63.23,63.26,1000.0
2014-03-07 13:45:00,63.27,63.31,63.21,63.21,5400.0,63.27,63.31,63.21,63.21,5400.0
2014-03-07 13:50:00,63.3,63.3,63.23,63.24,3200.0,63.3,63.3,63.23,63.24,3200.0
2014-03-07 13:55:00,63.23,63.32,63.23,63.25,6600.0,63.23,63.32,63.23,63.25,6600.0
2014-03-07 14:00:00,63.28,63.32,63.23,63.29,7000.0,63.28,63.32,63.23,63.29,7000.0
2014-03-07 14:05:00,63.25,63.33,63.25,63.27,4000.0,63.25,63.33,63.25,63.27,4000.0
2014-03-07 14:10:00,63.24,63.25,63.24,63.24,2200.0,63.24,63.25,63.24,63.24,2200.0
2014-03-07 14:15:00,63.35,63.4,63.3,63.32,6800.0,63.35,63.4,63.3,63.32,6800.0
2014-03-07 14:20:00,63.36,63.4,63.33,63.37,4400.0,63.36,63.4,63.33,63.37,4400.0
2014-03-07 14:25:00,63.33,63.35,63.33,63.35,2600.0,63.33,63.35,63.33,63.35,2600.0
2014-03-07 14:30:00,63.37,63.4,63.37,63.38,3000.0,63.37,63.4,63.37,63.38,3000.0
2014-03-07 14:35:00,63.41,63.43,63.35,63.43,3800.0,63.41,63.43,63.35,63.43,3800.0
2014-03-07 14:40:00,63.43,63.43,63.4,63.4,2000.0,63.43,63.43,63.4,63.4,2000.0
2014-03-07 14:45:00,63.4,63.41,63.4,63.41,600.0,63.4,63.41,63.4,63.41,600.0
2014-03-07 14:50:00,63.42,63.45,63.42,63.45,3600.0,63.42,63.45,63.42,63.45,3600.0
2014-03-07 14:55:00,63.51,63.51,63.42,63.43,4600.0,63.51,63.51,63.42,63.43,4600.0
2014-03-07 15:00:00,63.44,63.45,63.4,63.41,5400.0,63.44,63.45,63.4,63.41,5400.0
2014-03-07 15:05:00,63.42,63.43,63.38,63.38,2000.0,63.42,63.43,63.38,63.38,2000.0
2014-03-07 15:10:00,63.38,63.45,63.38,63.44,20400.0,63.38,63.45,63.38,63.44,20400.0
2014-03-07 15:15:00,63.47,63.47,63.38,63.46,7400.0,63.47,63.47,63.38,63.46,7400.0
2014-03-07 15:20:00,63.46,63.49,63.36,63.36,6400.0,63.46,63.49,63.36,63.36,6400.0
2014-03-07 15:25:00,63.44,63.44,63.43,63.43,1600.0,63.44,63.44,63.43,63.43,1600.0
2014-03-07 15:30:00,63.44,63.44,63.33,63.4,4600.0,63.44,63.44,63.33,63.4,4600.0
2014-03-07 15:35:00,63.4,63.4,63.33,63.33,4600.0,63.4,63.4,63.33,63.33,4600.0
2014-03-07 15:40:00,63.33,63.4,63.33,63.35,5000.0,63.33,63.4,63.33,63.35,5000.0
2014-03-07 15:45:00,63.35,63.37,63.3,63.32,5800.0,63.35,63.37,63.3,63.32,5800.0
2014-03-07 15:50:00,63.35,63.42,63.29,63.33,23200.0,63.35,63.42,63.29,63.33,23200.0
2014-03-07 15:55:00,63.35,63.41,63.33,63.37,39400.0,63.35,63.41,63.33,63.37,39400.0
2014-03-10 09:30:00,63.08,63.5,63.08,63.45,5400.0,63.08,63.5,63.08,63.45,5400.0
2014-03-10 09:35:00,63.45,63.45,63.45,63.45,0.0,63.45,63.45,63.45,63.45,0.0
2014-03-10 09:40:00,63.45,63.45,63.45,63.45,0.0,63.45,63.45,63.45,63.45,0.0
2014-03-10 09:45:00,63.5,63.67,63.5,63.6,1400.0,63.5,63.67,63.5,63.6,1400.0
2014-03-10 09:50:00,63.67,63.67,63.59,63.59,5200.0,63.67,63.67,63.59,63.59,5200.0
2014-03-10 09:55:00,63.42,63.6,63.4,63.56,3800.0,63.42,63.6,63.4,63.56,3800.0
2014-03-10 10:00:00,63.63,63.63,63.47,63.47,3000.0,63.63,63.63,63.47,63.47,3000.0
2014-03-10 10:05:00,63.47,63.51,63.39,63.5,5000.0,63.47,63.51,63.39,63.5,5000.0
2014-03-10 10:10:00,63.49,63.49,63.35,63.4,3800.0,63.49,63.49,63.35,63.4,3800.0
2014-03-10 10:15:00,63.38,63.56,63.38,63.56,3200.0,63.38,63.56,63.38,63.56,3200.0
2014-03-10 10:20:00,63.53,63.61,63.39,63.61,24800.0,63.53,63.61,63.39,63.61,24800.0
2014-03-10 10:25:00,63.61,63.68,63.5,63.68,4000.0,63.61,63.68,63.5,63.68,4000.0
2014-03-10 10:30:00,63.67,63.91,63.6,63.83,9800.0,63.67,63.91,63.6,63.83,9800.0
2014-03-10 10:35:00,63.88,63.88,63.83,63.83,800.0,63.88,63.88,63.83,63.83,800.0
2014-03-10 10:40:00,63.66,63.74,63.33,63.54,11600.0,63.66,63.74,63.33,63.54,11600.0
2014-03-10 10:45:00,63.52,63.65,63.51,63.6,5600.0,63.52,63.65,63.51,63.6,5600.0
2014-03-10 10:50:00,63.65,63.65,63.45,63.45,3000.0,63.65,63.65,63.45,63.45,3000.0
2014-03-10 10:55:00,63.47,63.56,63.47,63.56,2800.0,63.47,63.56,63.47,63.56,2800.0
2014-03-10 11:00:00,63.56,63.58,63.4,63.4,3400.0,63.56,63.58,63.4,63.4,3400.0
2014-03-10 11:05:00,63.36,63.48,63.36,63.48,2000.0,63.36,63.48,63.36,63.48,2000.0
2014-03-10 11:10:00,63.49,63.49,63.48,63.48,1600.0,63.49,63.49,63.48,63.48,1600.0
2014-03-10 11:15:00,63.57,63.63,63.48,63.62,2600.0,63.57,63.63,63.48,63.62,2600.0
2014-03-10 11:20:00,63.62,63.62,63.51,63.55,7200.0,63.62,63.62,63.51,63.55,7200.0
2014-03-10 11:25:00,63.62,63.77,63.62,63.67,5200.0,63.62,63.77,63.62,63.67,5200.0
2014-03-10 11:30:00,63.67,63.68,63.57,63.57,1200.0,63.67,63.68,63.57,63.57,1200.0
2014-03-10 11:35:00,63.59,63.68,63.59,63.6,2000.0,63.59,63.68,63.59,63.6,2000.0
2014-03-10 11:40:00,63.6,63.72,63.6,63.67,11200.0,63.6,63.72,63.6,63.67,11200.0
2014-03-10 11:45:00,63.66,63.73,63.58,63.59,10200.0,63.66,63.73,63.58,63.59,10200.0
2014-03-10 11:50:00,63.65,63.66,63.63,63.64,1800.0,63.65,63.66,63.63,63.64,1800.0
2014-03-10 11:55:00,63.65,63.65,63.5,63.57,5400.0,63.65,63.65,63.5,63.57,5400.0
2014-03-10 12:00:00,63.58,63.74,63.58,63.74,8200.0,63.58,63.74,63.58,63.74,8200.0
2014-03-10 12:05:00,63.79,63.79,63.65,63.73,1800.0,63.79,63.79,63.65,63.73,1800.0
2014-03-10 12:10:00,63.74,63.77,63.67,63.67,2400.0,63.74,63.77,63.67,63.67,2400.0
2014-03-10 12:15:00,63.75,63.75,63.69,63.74,1400.0,63.75,63.75,63.69,63.74,1400.0
2014-03-10 12:20:00,63.74,63.82,63.74,63.82,6600.0,63.74,63.82,63.74,63.82,6600.0
2014-03-10 12:25:00,63.84,63.84,63.66,63.66,4200.0,63.84,63.84,63.66,63.66,4200.0
2014-03-10 12:30:00,63.72,63.86,63.72,63.77,5600.0,63.72,63.86,63.72,63.77,5600.0
2014-03-10 12:35:00,63.8,63.9,63.8,63.85,2000.0,63.8,63.9,63.8,63.85,2000.0
2014-03-10 12:40:00,63.85,63.85,63.8,63.83,3000.0,63.85,63.85,63.8,63.83,3000.0
2014-03-10 12:45:00,63.83,63.9,63.83,63.9,3800.0,63.83,63.9,63.83,63.9,3800.0
2014-03-10 12:50:00,63.89,63.9,63.85,63.9,2800.0,63.89,63.9,63.85,63.9,2800.0
2014-03-10 12:55:00,63.89,63.9,63.83,63.9,3000.0,63.89,63.9,63.83,63.9,3000.0
2014-03-10 13:00:00,63.93,63.93,63.87,63.88,1400.0,63.93,63.93,63.87,63.88,1400.0
2014-03-10 13:05:00,63.92,63.95,63.92,63.92,3600.0,63.92,63.95,63.92,63.92,3600.0
2014-03-10 13:10:00,63.95,63.95,63.87,63.89,2000.0,63.95,63.95,63.87,63.89,2000.0
2014-03-10 13:15:00,63.89,63.94,63.89,63.94,5600.0,63.89,63.94,63.89,63.94,5600.0
2014-03-10 13:20:00,63.93,63.95,63.91,63.95,10400.0,63.93,63.95,63.91,63.95,10400.0
2014-03-10 13:25:00,63.97,63.99,63.94,63.99,4400.0,63.97,63.99,63.94,63.99,4400.0
2014-03-10 13:30:00,63.98,63.98,63.93,63.93,1800.0,63.98,63.98,63.93,63.93,1800.0
2014-03-10 13:35:00,63.94,63.95,63.91,63.95,3400.0,63.94,63.95,63.91,63.95,3400.0
2014-03-10 13:40:00,63.94,63.94,63.89,63.89,2400.0,63.94,63.94,63.89,63.89,2400.0
2014-03-10 13:45:00,63.9,63.94,63.9,63.9,3800.0,63.9,63.94,63.9,63.9,3800.0
2014-03-10 13:50:00,63.9,63.9,63.82,63.83,1400.0,63.9,63.9,63.82,63.83,1400.0
2014-03-10 13:55:00,63.87,63.89,63.85,63.85,3400.0,63.87,63.89,63.85,63.85,3400.0
2014-03-10 14:00:00,63.85,63.85,63.83,63.85,5600.0,63.85,63.85,63.83,63.85,5600.0
2014-03-10 14:05:00,63.85,63.97,63.85,63.97,5400.0,63.85,63.97,63.85,63.97,5400.0
2014-03-10 14:10:00,63.97,64.11,63.97,64.11,12600.0,63.97,64.11,63.97,64.11,12600.0
2014-03-10 14:15:00,64.11,64.13,64.02,64.02,5600.0,64.11,64.13,64.02,64.02,5600.0
2014-03-10 14:20:00,64.02,64.06,63.97,64.05,4400.0,64.02,64.06,63.97,64.05,4400.0
2014-03-10 14:25:00,64.06,64.08,63.96,63.97,7200.0,64.06,64.08,63.96,63.97,7200.0
2014-03-10 14:30:00,63.92,63.94,63.9,63.94,2800.0,63.92,63.94,63.9,63.94,2800.0
2014-03-10 14:35:00,63.94,63.94,63.88,63.88,2000.0,63.94,63.94,63.88,63.88,2000.0
2014-03-10 14:40:00,63.88,63.88,63.8,63.82,2200.0,63.88,63.88,63.8,63.82,2200.0
2014-03-10 14:45:00,63.77,63.88,63.77,63.88,3800.0,63.77,63.88,63.77,63.88,3800.0
2014-03-10 14:50:00,63.88,63.9,63.88,63.9,2400.0,63.88,63.9,63.88,63.9,2400.0
2014-03-10 14:55:00,63.9,63.9,63.81,63.84,4400.0,63.9,63.9,63.81,63.84,4400.0
2014-03-10 15:00:00,63.8,63.82,63.79,63.81,2200.0,63.8,63.82,63.79,63.81,2200.0
2014-03-10 15:05:00,63.82,63.82,63.79,63.8,4600.0,63.82,63.82,63.79,63.8,4600.0
2014-03-10 15:10:00,63.77,63.77,63.66,63.66,5600.0,63.77,63.77,63.66,63.66,5600.0
2014-03-10 15:15:00,63.66,63.66,63.62,63.64,5600.0,63.66,63.66,63.62,63.64,5600.0
2014-03-10 15:20:00,63.66,63.69,63.66,63.68,2800.0,63.66,63.69,63.66,63.68,2800.0
2014-03-10 15:25:00,63.69,63.74,63.69,63.7,3600.0,63.69,63.74,63.69,63.7,3600.0
2014-03-10 15:30:00,63.7,63.71,63.68,63.7,4200.0,63.7,63.71,63.68,63.7,4200.0
2014-03-10 15:35:00,63.7,63.73,63.7,63.7,6600.0,63.7,63.73,63.7,63.7,6600.0
2014-03-10 15:40:00,63.71,63.71,63.67,63.67,4000.0,63.71,63.71,63.67,63.67,4000.0
2014-03-10 15:45:00,63.65,63.8,63.65,63.67,8000.0,63.65,63.8,63.65,63.67,8000.0
2014-03-10 15:50:00,63.69,63.77,63.69,63.74,12800.0,63.69,63.77,63.69,63.74,12800.0
2014-03-10 15:55:00,63.72,63.77,63.69,63.77,23400.0,63.72,63.77,63.69,63.77,23400.0
2014-03-11 09:30:00,64.01,64.01,64.01,64.01,2600.0,64.01,64.01,64.01,64.01,2600.0
2014-03-11 09:35:00,64.02,64.3,64.02,64.3,2600.0,64.02,64.3,64.02,64.3,2600.0
2014-03-11 09:40:00,64.17,64.3,64.0,64.09,3200.0,64.17,64.3,64.0,64.09,3200.0
2014-03-11 09:45:00,64.08,64.08,64.06,64.08,2000.0,64.08,64.08,64.06,64.08,2000.0
2014-03-11 09:50:00,64.08,64.1,64.06,64.06,3000.0,64.08,64.1,64.06,64.06,3000.0
2014-03-11 09:55:00,64.02,64.07,64.01,64.07,4000.0,64.02,64.07,64.01,64.07,4000.0
2014-03-11 10:00:00,64.05,64.07,63.94,64.05,3200.0,64.05,64.07,63.94,64.05,3200.0
2014-03-11 10:05:00,64.05,64.3,64.05,64.29,2000.0,64.05,64.3,64.05,64.29,2000.0
2014-03-11 10:10:00,64.28,64.29,64.12,64.12,2800.0,64.28,64.29,64.12,64.12,2800.0
2014-03-11 10:15:00,64.13,64.23,64.11,64.16,3600.0,64.13,64.23,64.11,64.16,3600.0
2014-03-11 10:20:00,64.16,64.17,64.16,64.17,1000.0,64.16,64.17,64.16,64.17,1000.0
2014-03-11 10:25:00,64.17,64.17,64.17,64.17,1400.0,64.17,64.17,64.17,64.17,1400.0
2014-03-11 10:30:00,64.36,64.43,64.36,64.43,1200.0,64.36,64.43,64.36,64.43,1200.0
2014-03-11 10:35:00,64.44,64.49,64.35,64.35,4200.0,64.44,64.49,64.35,64.35,4200.0
2014-03-11 10:40:00,64.4,64.4,64.4,64.4,200.0,64.4,64.4,64.4,64.4,200.0
2014-03-11 10:45:00,64.5,64.5,64.47,64.48,3400.0,64.5,64.5,64.47,64.48,3400.0
2014-03-11 10:50:00,64.5,64.64,64.49,64.6,5600.0,64.5,64.64,64.49,64.6,5600.0
2014-03-11 10:55:00,64.6,64.6,64.47,64.48,2200.0,64.6,64.6,64.47,64.48,2200.0
2014-03-11 11:00:00,64.48,64.48,64.23,64.23,3000.0,64.48,64.48,64.23,64.23,3000.0
2014-03-11 11:05:00,64.27,64.28,64.27,64.27,3400.0,64.27,64.28,64.27,64.27,3400.0
2014-03-11 11:10:00,64.27,64.27,64.23,64.25,1600.0,64.27,64.27,64.23,64.25,1600.0
2014-03-11 11:15:00,64.25,64.31,64.25,64.27,3600.0,64.25,64.31,64.25,64.27,3600.0
2014-03-11 11:20:00,64.33,64.35,64.33,64.35,1600.0,64.33,64.35,64.33,64.35,1600.0
2014-03-11 11:25:00,64.34,64.34,64.32,64.32,1000.0,64.34,64.34,64.32,64.32,1000.0
2014-03-11 11:30:00,64.31,64.39,64.25,64.37,4400.0,64.31,64.39,64.25,64.37,4400.0
2014-03-11 11:35:00,64.36,64.36,64.36,64.36,800.0,64.36,64.36,64.36,64.36,800.0
2014-03-11 11:40:00,64.38,64.38,64.13,64.13,3000.0,64.38,64.38,64.13,64.13,3000.0
2014-03-11 11:45:00,64.13,64.17,64.05,64.17,2600.0,64.13,64.17,64.05,64.17,2600.0
2014-03-11 11:50:00,64.17,64.27,64.17,64.26,2800.0,64.17,64.27,64.17,64.26,2800.0
2014-03-11 11:55:00,64.26,64.29,64.26,64.29,3000.0,64.26,64.29,64.26,64.29,3000.0
2014-03-11 12:00:00,64.29,64.29,64.19,64.19,4600.0,64.29,64.29,64.19,64.19,4600.0
2014-03-11 12:05:00,64.26,64.3,64.13,64.13,1800.0,64.26,64.3,64.13,64.13,1800.0
2014-03-11 12:10:00,64.14,64.14,64.08,64.08,1200.0,64.14,64.14,64.08,64.08,1200.0
2014-03-11 12:15:00,64.08,64.08,63.98,64.01,2000.0,64.08,64.08,63.98,64.01,2000.0
2014-03-11 12:20:00,63.98,64.14,63.98,64.14,4600.0,63.98,64.14,63.98,64.14,4600.0
2014-03-11 12:25:00,64.14,64.15,64.02,64.07,25000.0,64.14,64.15,64.02,64.07,25000.0
2014-03-11 12:30:00,64.09,64.14,64.05,64.14,5800.0,64.09,64.14,64.05,64.14,5800.0
2014-03-11 12:35:00,64.22,64.23,64.22,64.22,2200.0,64.22,64.23,64.22,64.22,2200.0
2014-03-11 12:40:00,64.22,64.22,64.2,64.2,1600.0,64.22,64.22,64.2,64.2,1600.0
2014-03-11 12:45:00,64.2,64.21,64.19,64.19,1600.0,64.2,64.21,64.19,64.19,1600.0
2014-03-11 12:50:00,64.2,64.2,64.16,64.16,2400.0,64.2,64.2,64.16,64.16,2400.0
2014-03-11 12:55:00,64.16,64.16,64.14,64.14,800.0,64.16,64.16,64.14,64.14,800.0
2014-03-11 13:00:00,64.14,64.15,64.12,64.15,1800.0,64.14,64.15,64.12,64.15,1800.0
2014-03-11 13:05:00,64.11,64.11,64.11,64.11,600.0,64.11,64.11,64.11,64.11,600.0
2014-03-11 13:10:00,64.11,64.11,64.03,64.03,1000.0,64.11,64.11,64.03,64.03,1000.0
2014-03-11 13:15:00,64.03,64.03,64.03,64.03,200.0,64.03,64.03,64.03,64.03,200.0
2014-03-11 13:20:00,64.04,64.1,64.04,64.1,2800.0,64.04,64.1,64.04,64.1,2800.0
2014-03-11 13:25:00,64.15,64.15,64.06,64.07,2600.0,64.15,64.15,64.06,64.07,2600.0
2014-03-11 13:30:00,64.08,64.08,64.05,64.05,1400.0,64.08,64.08,64.05,64.05,1400.0
2014-03-11 13:35:00,64.03,64.13,64.0,64.06,10200.0,64.03,64.13,64.0,64.06,10200.0
2014-03-11 13:40:00,64.06,64.06,64.06,64.06,0.0,64.06,64.06,64.06,64.06,0.0
2014-03-11 13:45:00,64.14,64.16,64.06,64.11,15200.0,64.14,64.16,64.06,64.11,15200.0
2014-03-11 13:50:00,64.11,64.11,64.11,64.11,0.0,64.11,64.11,64.11,64.11,0.0
2014-03-11 13:55:00,64.17,64.17,64.14,64.14,1800.0,64.17,64.17,64.14,64.14,1800.0
2014-03-11 14:00:00,64.17,64.17,64.1,64.11,12600.0,64.17,64.17,64.1,64.11,12600.0
2014-03-11 14:05:00,64.11,64.12,64.11,64.11,1400.0,64.11,64.12,64.11,64.11,1400.0
2014-03-11 14:10:00,64.11,64.11,63.98,63.98,29800.0,64.11,64.11,63.98,63.98,29800.0
2014-03-11 14:15:00,64.01,64.01,63.94,63.94,2600.0,64.01,64.01,63.94,63.94,2600.0
2014-03-11 14:20:00,63.92,63.94,63.88,63.94,1800.0,63.92,63.94,63.88,63.94,1800.0
2014-03-11 14:25:00,63.99,64.02,63.99,64.02,2000.0,63.99,64.02,63.99,64.02,2000.0
2014-03-11 14:30:00,64.02,64.02,63.85,63.85,4000.0,64.02,64.02,63.85,63.85,4000.0
2014-03-11 14:35:00,63.86,63.94,63.86,63.93,1000.0,63.86,63.94,63.86,63.93,1000.0
2014-03-11 14:40:00,63.93,63.97,63.93,63.94,2800.0,63.93,63.97,63.93,63.94,2800.0
2014-03-11 14:45:00,63.94,63.94,63.94,63.94,0.0,63.94,63.94,63.94,63.94,0.0
2014-03-11 14:50:00,63.97,64.04,63.97,64.01,4000.0,63.97,64.04,63.97,64.01,4000.0
2014-03-11 14:55:00,64.01,64.01,63.95,63.95,3000.0,64.01,64.01,63.95,63.95,3000.0
2014-03-11 15:00:00,63.94,63.94,63.85,63.85,2400.0,63.94,63.94,63.85,63.85,2400.0
2014-03-11 15:05:00,63.85,63.85,63.79,63.85,4200.0,63.85,63.85,63.79,63.85,4200.0
2014-03-11 15:10:00,63.86,63.86,63.75,63.8,3600.0,63.86,63.86,63.75,63.8,3600.0
2014-03-11 15:15:00,63.8,63.9,63.8,63.9,1800.0,63.8,63.9,63.8,63.9,1800.0
2014-03-11 15:20:00,63.91,63.96,63.85,63.85,15600.0,63.91,63.96,63.85,63.85,15600.0
2014-03-11 15:25:00,63.88,63.94,63.88,63.92,3800.0,63.88,63.94,63.88,63.92,3800.0
2014-03-11 15:30:00,63.92,64.02,63.92,63.95,3000.0,63.92,64.02,63.92,63.95,3000.0
2014-03-11 15:35:00,63.95,63.95,63.88,63.88,5000.0,63.95,63.95,63.88,63.88,5000.0
2014-03-11 15:40:00,63.86,63.93,63.85,63.93,2400.0,63.86,63.93,63.85,63.93,2400.0
2014-03-11 15:45:00,63.84,63.85,63.75,63.79,5800.0,63.84,63.85,63.75,63.79,5800.0
2014-03-11 15:50:00,63.8,63.91,63.74,63.87,5800.0,63.8,63.91,63.74,63.87,5800.0
2014-03-11 15:55:00,63.88,63.88,63.72,63.81,29000.0,63.88,63.88,63.72,63.81,29000.0
2014-03-12 09:30:00,63.41,63.41,63.11,63.37,4000.0,63.41,63.41,63.11,63.37,4000.0
2014-03-12 09:35:00,63.52,63.63,63.52,63.57,6800.0,63.52,63.63,63.52,63.57,6800.0
2014-03-12 09:40:00,63.57,63.6,63.41,63.6,1000.0,63.57,63.6,63.41,63.6,1000.0
2014-03-12 09:45:00,63.6,63.63,63.57,63.63,4800.0,63.6,63.63,63.57,63.63,4800.0
2014-03-12 09:50:00,63.63,63.74,63.59,63.72,6200.0,63.63,63.74,63.59,63.72,6200.0
2014-03-12 09:55:00,63.69,63.69,63.49,63.49,4800.0,63.69,63.69,63.49,63.49,4800.0
2014-03-12 10:00:00,63.49,63.59,63.49,63.58,1800.0,63.49,63.59,63.49,63.58,1800.0
2014-03-12 10:05:00,63.63,63.66,63.58,63.63,4000.0,63.63,63.66,63.58,63.63,4000.0
2014-03-12 10:10:00,63.63,63.67,63.58,63.58,4600.0,63.63,63.67,63.58,63.58,4600.0
2014-03-12 10:15:00,63.58,63.63,63.47,63.47,5600.0,63.58,63.63,63.47,63.47,5600.0
2014-03-12 10:20:00,63.62,63.62,63.62,63.62,200.0,63.62,63.62,63.62,63.62,200.0
2014-03-12 10:25:00,63.62,63.62,63.62,63.62,0.0,63.62,63.62,63.62,63.62,0.0
2014-03-12 10:30:00,63.73,63.77,63.73,63.77,600.0,63.73,63.77,63.73,63.77,600.0
2014-03-12 10:35:00,63.77,63.78,63.77,63.78,5200.0,63.77,63.78,63.77,63.78,5200.0
2014-03-12 10:40:00,63.81,63.83,63.79,63.79,2200.0,63.81,63.83,63.79,63.79,2200.0
2014-03-12 10:45:00,63.77,63.85,63.61,63.61,3200.0,63.77,63.85,63.61,63.61,3200.0
2014-03-12 10:50:00,63.6,63.69,63.6,63.69,1600.0,63.6,63.69,63.6,63.69,1600.0
2014-03-12 10:55:00,63.71,63.77,63.7,63.74,1800.0,63.71,63.77,63.7,63.74,1800.0
2014-03-12 11:00:00,63.82,63.82,63.79,63.79,2800.0,63.82,63.82,63.79,63.79,2800.0
2014-03-12 11:05:00,63.77,63.86,63.77,63.86,1600.0,63.77,63.86,63.77,63.86,1600.0
2014-03-12 11:10:00,63.93,63.93,63.88,63.93,2000.0,63.93,63.93,63.88,63.93,2000.0
2014-03-12 11:15:00,63.86,63.94,63.86,63.93,2200.0,63.86,63.94,63.86,63.93,2200.0
2014-03-12 11:20:00,63.93,63.98,63.93,63.98,1000.0,63.93,63.98,63.93,63.98,1000.0
2014-03-12 11:25:00,64.08,64.08,64.02,64.02,2600.0,64.08,64.08,64.02,64.02,2600.0
2014-03-12 11:30:00,64.08,64.14,64.08,64.11,6200.0,64.08,64.14,64.08,64.11,6200.0
2014-03-12 11:35:00,64.11,64.11,64.04,64.08,2800.0,64.11,64.11,64.04,64.08,2800.0
2014-03-12 11:40:00,64.08,64.1,64.07,64.07,1800.0,64.08,64.1,64.07,64.07,1800.0
2014-03-12 11:45:00,64.07,64.16,63.99,64.16,2000.0,64.07,64.16,63.99,64.16,2000.0
2014-03-12 11:50:00,64.14,64.15,64.14,64.14,3200.0,64.14,64.15,64.14,64.14,3200.0
2014-03-12 11:55:00,64.1,64.1,63.85,63.85,9400.0,64.1,64.1,63.85,63.85,9400.0
2014-03-12 12:00:00,63.84,63.84,63.77,63.8,9400.0,63.84,63.84,63.77,63.8,9400.0
2014-03-12 12:05:00,63.8,63.8,63.78,63.79,4000.0,63.8,63.8,63.78,63.79,4000.0
2014-03-12 12:10:00,63.8,63.8,63.76,63.76,1400.0,63.8,63.8,63.76,63.76,1400.0
2014-03-12 12:15:00,63.8,63.8,63.78,63.8,2000.0,63.8,63.8,63.78,63.8,2000.0
2014-03-12 12:20:00,63.8,63.81,63.8,63.81,1800.0,63.8,63.81,63.8,63.81,1800.0
2014-03-12 12:25:00,63.86,63.91,63.79,63.79,2600.0,63.86,63.91,63.79,63.79,2600.0
2014-03-12 12:30:00,63.81,63.81,63.81,63.81,400.0,63.81,63.81,63.81,63.81,400.0
2014-03-12 12:35:00,63.89,63.92,63.89,63.92,1000.0,63.89,63.92,63.89,63.92,1000.0
2014-03-12 12:40:00,63.93,63.94,63.89,63.94,1800.0,63.93,63.94,63.89,63.94,1800.0
2014-03-12 12:45:00,63.99,64.02,63.99,64.01,2800.0,63.99,64.02,63.99,64.01,2800.0
2014-03-12 12:50:00,64.01,64.05,63.99,63.99,3000.0,64.01,64.05,63.99,63.99,3000.0
2014-03-12 12:55:00,64.05,64.06,64.05,64.06,400.0,64.05,64.06,64.05,64.06,400.0
2014-03-12 13:00:00,64.11,64.11,64.08,64.08,2400.0,64.11,64.11,64.08,64.08,2400.0
2014-03-12 13:05:00,64.08,64.13,64.01,64.01,11400.0,64.08,64.13,64.01,64.01,11400.0
2014-03-12 13:10:00,64.01,64.01,63.9,63.9,2400.0,64.01,64.01,63.9,63.9,2400.0
2014-03-12 13:15:00,63.9,63.94,63.85,63.88,16000.0,63.9,63.94,63.85,63.88,16000.0
2014-03-12 13:20:00,63.91,63.93,63.91,63.93,1600.0,63.91,63.93,63.91,63.93,1600.0
2014-03-12 13:25:00,63.93,63.98,63.93,63.98,800.0,63.93,63.98,63.93,63.98,800.0
2014-03-12 13:30:00,64.06,64.06,64.05,64.06,800.0,64.06,64.06,64.05,64.06,800.0
2014-03-12 13:35:00,64.1,64.1,64.03,64.04,11000.0,64.1,64.1,64.03,64.04,11000.0
2014-03-12 13:40:00,64.03,64.05,64.03,64.03,5600.0,64.03,64.05,64.03,64.03,5600.0
2014-03-12 13:45:00,64.06,64.09,64.05,64.08,7400.0,64.06,64.09,64.05,64.08,7400.0
2014-03-12 13:50:00,64.09,64.12,64.09,64.12,2800.0,64.09,64.12,64.09,64.12,2800.0
2014-03-12 13:55:00,64.12,64.14,64.08,64.08,2600.0,64.12,64.14,64.08,64.08,2600.0
2014-03-12 14:00:00,64.07,64.07,64.07,64.07,600.0,64.07,64.07,64.07,64.07,600.0
2014-03-12 14:05:00,64.14,64.2,64.14,64.14,3400.0,64.14,64.2,64.14,64.14,3400.0
2014-03-12 14:10:00,64.14,64.14,64.1,64.1,1000.0,64.14,64.14,64.1,64.1,1000.0
2014-03-12 14:15:00,64.13,64.19,64.13,64.18,2200.0,64.13,64.19,64.13,64.18,2200.0
2014-03-12 14:20:00,64.18,64.18,64.13,64.13,800.0,64.18,64.18,64.13,64.13,800.0
2014-03-12 14:25:00,64.17,64.24,64.17,64.21,2600.0,64.17,64.24,64.17,64.21,2600.0
2014-03-12 14:30:00,64.23,64.23,64.14,64.14,3400.0,64.23,64.23,64.14,64.14,3400.0
2014-03-12 14:35:00,64.1,64.11,64.1,64.11,400.0,64.1,64.11,64.1,64.11,400.0
2014-03-12 14:40:00,64.11,64.15,64.1,64.11,3400.0,64.11,64.15,64.1,64.11,3400.0
2014-03-12 14:45:00,64.15,64.18,64.15,64.17,2600.0,64.15,64.18,64.15,64.17,2600.0
2014-03-12 14:50:00,64.17,64.17,64.11,64.11,1400.0,64.17,64.17,64.11,64.11,1400.0
2014-03-12 14:55:00,64.11,64.21,64.11,64.21,1000.0,64.11,64.21,64.11,64.21,1000.0
2014-03-12 15:00:00,64.2,64.2,64.11,64.12,3200.0,64.2,64.2,64.11,64.12,3200.0
2014-03-12 15:05:00,64.14,64.18,64.14,64.15,3800.0,64.14,64.18,64.14,64.15,3800.0
2014-03-12 15:10:00,64.18,64.18,64.17,64.17,2000.0,64.18,64.18,64.17,64.17,2000.0
2014-03-12 15:15:00,64.17,64.17,64.1,64.1,2600.0,64.17,64.17,64.1,64.1,2600.0
2014-03-12 15:20:00,64.13,64.14,64.13,64.13,2800.0,64.13,64.14,64.13,64.13,2800.0
2014-03-12 15:25:00,64.06,64.13,64.06,64.12,2000.0,64.06,64.13,64.06,64.12,2000.0
2014-03-12 15:30:00,64.12,64.13,64.09,64.11,3200.0,64.12,64.13,64.09,64.11,3200.0
2014-03-12 15:35:00,64.14,64.14,64.08,64.1,5600.0,64.14,64.14,64.08,64.1,5600.0
2014-03-12 15:40:00,64.11,64.13,64.11,64.13,2400.0,64.11,64.13,64.11,64.13,2400.0
2014-03-12 15:45:00,64.07,64.07,64.02,64.06,2400.0,64.07,64.07,64.02,64.06,2400.0
2014-03-12 15:50:00,64.13,64.23,64.01,64.02,26800.0,64.13,64.23,64.01,64.02,26800.0
2014-03-12 15:55:00,64.04,64.16,64.02,64.16,31000.0,64.04,64.16,64.02,64.16,31000.0
2014-03-13 09:30:00,64.28,64.28,64.07,64.07,3200.0,64.28,64.28,64.07,64.07,3200.0
2014-03-13 09:35:00,64.08,64.08,64.08,64.08,800.0,64.08,64.08,64.08,64.08,800.0
2014-03-13 09:40:00,64.14,64.14,64.06,64.08,5400.0,64.14,64.14,64.06,64.08,5400.0
2014-03-13 09:45:00,64.06,64.12,63.98,64.03,1400.0,64.06,64.12,63.98,64.03,1400.0
2014-03-13 09:50:00,64.09,64.13,64.0,64.13,4000.0,64.09,64.13,64.0,64.13,4000.0
2014-03-13 09:55:00,64.13,64.13,63.98,63.98,2400.0,64.13,64.13,63.98,63.98,2400.0
2014-03-13 10:00:00,64.06,64.06,63.9,64.03,3200.0,64.06,64.06,63.9,64.03,3200.0
2014-03-13 10:05:00,63.95,64.01,63.79,63.79,5200.0,63.95,64.01,63.79,63.79,5200.0
2014-03-13 10:10:00,63.79,63.82,63.79,63.82,2000.0,63.79,63.82,63.79,63.82,2000.0
2014-03-13 10:15:00,63.74,63.76,63.74,63.76,600.0,63.74,63.76,63.74,63.76,600.0
2014-03-13 10:20:00,63.81,63.94,63.81,63.87,4600.0,63.81,63.94,63.81,63.87,4600.0
2014-03-13 10:25:00,63.85,63.9,63.73,63.73,4400.0,63.85,63.9,63.73,63.73,4400.0
2014-03-13 10:30:00,63.74,63.75,63.69,63.71,2200.0,63.74,63.75,63.69,63.71,2200.0
2014-03-13 10:35:00,63.71,63.71,63.56,63.56,3600.0,63.71,63.71,63.56,63.56,3600.0
2014-03-13 10:40:00,63.57,63.57,63.47,63.5,5000.0,63.57,63.57,63.47,63.5,5000.0
2014-03-13 10:45:00,63.51,63.58,63.51,63.58,1600.0,63.51,63.58,63.51,63.58,1600.0
2014-03-13 10:50:00,63.6,63.64,63.6,63.64,600.0,63.6,63.64,63.6,63.64,600.0
2014-03-13 10:55:00,63.74,63.75,63.68,63.68,2000.0,63.74,63.75,63.68,63.68,2000.0
2014-03-13 11:00:00,63.72,63.8,63.72,63.8,3400.0,63.72,63.8,63.72,63.8,3400.0
2014-03-13 11:05:00,63.84,63.87,63.84,63.87,3800.0,63.84,63.87,63.84,63.87,3800.0
2014-03-13 11:10:00,63.87,63.87,63.82,63.82,2600.0,63.87,63.87,63.82,63.82,2600.0
2014-03-13 11:15:00,63.83,63.92,63.83,63.91,5800.0,63.83,63.92,63.83,63.91,5800.0
2014-03-13 11:20:00,63.92,63.92,63.92,63.92,1200.0,63.92,63.92,63.92,63.92,1200.0
2014-03-13 11:25:00,63.94,63.95,63.94,63.95,2800.0,63.94,63.95,63.94,63.95,2800.0
2014-03-13 11:30:00,63.95,63.95,63.94,63.95,1400.0,63.95,63.95,63.94,63.95,1400.0
2014-03-13 11:35:00,64.0,64.08,63.98,64.05,4000.0,64.0,64.08,63.98,64.05,4000.0
2014-03-13 11:40:00,64.05,64.11,64.04,64.06,1800.0,64.05,64.11,64.04,64.06,1800.0
2014-03-13 11:45:00,64.06,64.06,64.06,64.06,600.0,64.06,64.06,64.06,64.06,600.0
2014-03-13 11:50:00,64.06,64.06,64.0,64.0,1400.0,64.06,64.06,64.0,64.0,1400.0
2014-03-13 11:55:00,64.0,64.0,63.94,63.99,1200.0,64.0,64.0,63.94,63.99,1200.0
2014-03-13 12:00:00,63.97,63.97,63.96,63.96,600.0,63.97,63.97,63.96,63.96,600.0
2014-03-13 12:05:00,63.91,63.91,63.84,63.84,1600.0,63.91,63.91,63.84,63.84,1600.0
2014-03-13 12:10:00,63.83,63.87,63.8,63.8,1800.0,63.83,63.87,63.8,63.8,1800.0
2014-03-13 12:15:00,63.8,63.82,63.73,63.82,2200.0,63.8,63.82,63.73,63.82,2200.0
2014-03-13 12:20:00,63.82,63.85,63.77,63.77,1400.0,63.82,63.85,63.77,63.77,1400.0
2014-03-13 12:25:00,63.77,63.77,63.76,63.76,1800.0,63.77,63.77,63.76,63.76,1800.0
2014-03-13 12:30:00,63.76,63.84,63.7,63.73,11200.0,63.76,63.84,63.7,63.73,11200.0
2014-03-13 12:35:00,63.76,63.79,63.76,63.76,1400.0,63.76,63.79,63.76,63.76,1400.0
2014-03-13 12:40:00,63.76,63.85,63.74,63.85,2200.0,63.76,63.85,63.74,63.85,2200.0
2014-03-13 12:45:00,63.85,63.85,63.74,63.74,3000.0,63.85,63.85,63.74,63.74,3000.0
2014-03-13 12:50:00,63.7,63.7,63.65,63.65,600.0,63.7,63.7,63.65,63.65,600.0
2014-03-13 12:55:00,63.64,63.64,63.57,63.57,1800.0,63.64,63.64,63.57,63.57,1800.0
2014-03-13 13:00:00,63.58,63.58,63.51,63.51,6400.0,63.58,63.58,63.51,63.51,6400.0
2014-03-13 13:05:00,63.6,63.6,63.54,63.6,1800.0,63.6,63.6,63.54,63.6,1800.0
2014-03-13 13:10:00,63.6,63.6,63.54,63.54,2800.0,63.6,63.6,63.54,63.54,2800.0
2014-03-13 13:15:00,63.54,63.6,63.54,63.58,4200.0,63.54,63.6,63.54,63.58,4200.0
2014-03-13 13:20:00,63.63,63.63,63.51,63.52,3800.0,63.63,63.63,63.51,63.52,3800.0
2014-03-13 13:25:00,63.51,63.58,63.51,63.57,3000.0,63.51,63.58,63.51,63.57,3000.0
2014-03-13 13:30:00,63.58,63.58,63.5,63.5,800.0,63.58,63.58,63.5,63.5,800.0
2014-03-13 13:35:00,63.6,63.6,63.49,63.49,10600.0,63.6,63.6,63.49,63.49,10600.0
2014-03-13 13:40:00,63.53,63.53,63.49,63.49,3200.0,63.53,63.53,63.49,63.49,3200.0
2014-03-13 13:45:00,63.5,63.52,63.5,63.51,600.0,63.5,63.52,63.5,63.51,600.0
2014-03-13 13:50:00,63.52,63.52,63.48,63.48,3600.0,63.52,63.52,63.48,63.48,3600.0
2014-03-13 13:55:00,63.39,63.42,63.3,63.33,4400.0,63.39,63.42,63.3,63.33,4400.0
2014-03-13 14:00:00,63.36,63.4,63.36,63.36,1400.0,63.36,63.4,63.36,63.36,1400.0
2014-03-13 14:05:00,63.36,63.36,63.16,63.16,6600.0,63.36,63.36,63.16,63.16,6600.0
2014-03-13 14:10:00,63.18,63.22,63.18,63.18,2000.0,63.18,63.22,63.18,63.18,2000.0
2014-03-13 14:15:00,63.22,63.25,63.2,63.25,3200.0,63.22,63.25,63.2,63.25,3200.0
2014-03-13 14:20:00,63.24,63.24,63.12,63.2,4800.0,63.24,63.24,63.12,63.2,4800.0
2014-03-13 14:25:00,63.2,63.22,63.15,63.2,3200.0,63.2,63.22,63.15,63.2,3200.0
2014-03-13 14:30:00,63.24,63.37,63.22,63.31,4200.0,63.24,63.37,63.22,63.31,4200.0
2014-03-13 14:35:00,63.31,63.35,63.24,63.24,13800.0,63.31,63.35,63.24,63.24,13800.0
2014-03-13 14:40:00,63.24,63.3,63.23,63.23,3800.0,63.24,63.3,63.23,63.23,3800.0
2014-03-13 14:45:00,63.24,63.24,63.2,63.22,4600.0,63.24,63.24,63.2,63.22,4600.0
2014-03-13 14:50:00,63.2,63.23,63.18,63.2,4800.0,63.2,63.23,63.18,63.2,4800.0
2014-03-13 14:55:00,63.18,63.24,63.18,63.24,5000.0,63.18,63.24,63.18,63.24,5000.0
2014-03-13 15:00:00,63.2,63.23,63.18,63.21,6800.0,63.2,63.23,63.18,63.21,6800.0
2014-03-13 15:05:00,63.21,63.21,63.15,63.16,5200.0,63.21,63.21,63.15,63.16,5200.0
2014-03-13 15:10:00,63.17,63.2,63.17,63.19,6000.0,63.17,63.2,63.17,63.19,6000.0
2014-03-13 15:15:00,63.19,63.21,63.06,63.06,8600.0,63.19,63.21,63.06,63.06,8600.0
2014-03-13 15:20:00,63.06,63.17,63.02,63.14,6800.0,63.06,63.17,63.02,63.14,6800.0
2014-03-13 15:25:00,63.13,63.15,63.06,63.08,5400.0,63.13,63.15,63.06,63.08,5400.0
2014-03-13 15:30:00,63.14,63.14,63.06,63.06,4400.0,63.14,63.14,63.06,63.06,4400.0
2014-03-13 15:35:00,63.1,63.31,63.1,63.25,4800.0,63.1,63.31,63.1,63.25,4800.0
2014-03-13 15:40:00,63.32,63.32,63.24,63.24,10200.0,63.32,63.32,63.24,63.24,10200.0
2014-03-13 15:45:00,63.24,63.26,63.21,63.23,7800.0,63.24,63.26,63.21,63.23,7800.0
2014-03-13 15:50:00,63.28,63.28,63.07,63.09,22000.0,63.28,63.28,63.07,63.09,22000.0
2014-03-13 15:55:00,63.08,63.1,63.02,63.04,26400.0,63.08,63.1,63.02,63.04,26400.0
2014-03-14 09:30:00,62.8,63.01,62.8,63.01,2600.0,62.8,63.01,62.8,63.01,2600.0
2014-03-14 09:35:00,63.01,63.12,63.0,63.12,4800.0,63.01,63.12,63.0,63.12,4800.0
2014-03-14 09:40:00,63.12,63.12,63.12,63.12,0.0,63.12,63.12,63.12,63.12,0.0
2014-03-14 09:45:00,63.4,63.41,63.4,63.4,4800.0,63.4,63.41,63.4,63.4,4800.0
2014-03-14 09:50:00,63.5,63.5,63.46,63.5,11400.0,63.5,63.5,63.46,63.5,11400.0
2014-03-14 09:55:00,63.5,63.5,63.42,63.46,7600.0,63.5,63.5,63.42,63.46,7600.0
2014-03-14 10:00:00,63.5,63.5,63.5,63.5,40800.0,63.5,63.5,63.5,63.5,40800.0
2014-03-14 10:05:00,63.55,63.71,63.55,63.71,4400.0,63.55,63.71,63.55,63.71,4400.0
2014-03-14 10:10:00,63.76,63.83,63.76,63.76,5200.0,63.76,63.83,63.76,63.76,5200.0
2014-03-14 10:15:00,63.76,63.93,63.72,63.91,27600.0,63.76,63.93,63.72,63.91,27600.0
2014-03-14 10:20:00,63.91,63.92,63.63,63.8,11400.0,63.91,63.92,63.63,63.8,11400.0
2014-03-14 10:25:00,63.8,63.94,63.76,63.94,10800.0,63.8,63.94,63.76,63.94,10800.0
2014-03-14 10:30:00,63.87,63.87,63.67,63.67,7000.0,63.87,63.87,63.67,63.67,7000.0
2014-03-14 10:35:00,63.77,63.85,63.69,63.84,3000.0,63.77,63.85,63.69,63.84,3000.0
2014-03-14 10:40:00,63.87,63.87,63.82,63.84,1400.0,63.87,63.87,63.82,63.84,1400.0
2014-03-14 10:45:00,63.84,63.88,63.76,63.76,3200.0,63.84,63.88,63.76,63.76,3200.0
2014-03-14 10:50:00,63.75,63.75,63.54,63.55,4400.0,63.75,63.75,63.54,63.55,4400.0
2014-03-14 10:55:00,63.55,63.61,63.55,63.61,1600.0,63.55,63.61,63.55,63.61,1600.0
2014-03-14 11:00:00,63.56,63.56,63.49,63.54,2400.0,63.56,63.56,63.49,63.54,2400.0
2014-03-14 11:05:00,63.54,63.59,63.54,63.57,2400.0,63.54,63.59,63.54,63.57,2400.0
2014-03-14 11:10:00,63.59,63.59,63.51,63.51,1000.0,63.59,63.59,63.51,63.51,1000.0
2014-03-14 11:15:00,63.59,63.66,63.59,63.6,15600.0,63.59,63.66,63.59,63.6,15600.0
2014-03-14 11:20:00,63.6,63.6,63.49,63.49,3000.0,63.6,63.6,63.49,63.49,3000.0
2014-03-14 11:25:00,63.53,63.57,63.49,63.57,2400.0,63.53,63.57,63.49,63.57,2400.0
2014-03-14 11:30:00,63.57,63.57,63.57,63.57,200.0,63.57,63.57,63.57,63.57,200.0
2014-03-14 11:35:00,63.57,63.71,63.55,63.7,6000.0,63.57,63.71,63.55,63.7,6000.0
2014-03-14 11:40:00,63.7,63.7,63.63,63.68,2000.0,63.7,63.7,63.63,63.68,2000.0
2014-03-14 11:45:00,63.68,63.71,63.68,63.71,1400.0,63.68,63.71,63.68,63.71,1400.0
2014-03-14 11:50:00,63.71,63.76,63.6,63.6,4000.0,63.71,63.76,63.6,63.6,4000.0
2014-03-14 11:55:00,63.6,63.63,63.6,63.63,600.0,63.6,63.63,63.6,63.63,600.0
2014-03-14 12:00:00,63.63,63.63,63.6,63.6,2200.0,63.63,63.63,63.6,63.6,2200.0
2014-03-14 12:05:00,63.63,63.66,63.6,63.6,2800.0,63.63,63.66,63.6,63.6,2800.0
2014-03-14 12:10:00,63.62,63.65,63.62,63.64,1600.0,63.62,63.65,63.62,63.64,1600.0
2014-03-14 12:15:00,63.65,63.67,63.62,63.66,3400.0,63.65,63.67,63.62,63.66,3400.0
2014-03-14 12:20:00,63.66,63.72,63.66,63.72,1200.0,63.66,63.72,63.66,63.72,1200.0
2014-03-14 12:25:00,63.72,63.72,63.63,63.63,3800.0,63.72,63.72,63.63,63.63,3800.0
2014-03-14 12:30:00,63.58,63.65,63.58,63.65,1200.0,63.58,63.65,63.58,63.65,1200.0
2014-03-14 12:35:00,63.65,63.7,63.56,63.62,2600.0,63.65,63.7,63.56,63.62,2600.0
2014-03-14 12:40:00,63.65,63.8,63.65,63.77,2800.0,63.65,63.8,63.65,63.77,2800.0
2014-03-14 12:45:00,63.74,63.74,63.74,63.74,1000.0,63.74,63.74,63.74,63.74,1000.0
2014-03-14 12:50:00,63.74,63.74,63.51,63.58,2600.0,63.74,63.74,63.51,63.58,2600.0
2014-03-14 12:55:00,63.6,63.69,63.59,63.69,2000.0,63.6,63.69,63.59,63.69,2000.0
2014-03-14 13:00:00,63.7,63.7,63.59,63.63,10400.0,63.7,63.7,63.59,63.63,10400.0
2014-03-14 13:05:00,63.6,63.7,63.49,63.6,10200.0,63.6,63.7,63.49,63.6,10200.0
2014-03-14 13:10:00,63.58,63.68,63.52,63.68,5200.0,63.58,63.68,63.52,63.68,5200.0
2014-03-14 13:15:00,63.68,63.74,63.54,63.64,9800.0,63.68,63.74,63.54,63.64,9800.0
2014-03-14 13:20:00,63.64,63.68,63.64,63.67,1600.0,63.64,63.68,63.64,63.67,1600.0
2014-03-14 13:25:00,63.71,63.74,63.7,63.72,6000.0,63.71,63.74,63.7,63.72,6000.0
2014-03-14 13:30:00,63.73,63.82,63.73,63.82,2200.0,63.73,63.82,63.73,63.82,2200.0
2014-03-14 13:35:00,63.86,63.86,63.84,63.85,2600.0,63.86,63.86,63.84,63.85,2600.0
2014-03-14 13:40:00,63.85,63.85,63.76,63.79,4200.0,63.85,63.85,63.76,63.79,4200.0
2014-03-14 13:45:00,63.74,63.77,63.72,63.77,2200.0,63.74,63.77,63.72,63.77,2200.0
2014-03-14 13:50:00,63.79,63.82,63.74,63.82,4200.0,63.79,63.82,63.74,63.82,4200.0
2014-03-14 13:55:00,63.87,63.92,63.84,63.92,4200.0,63.87,63.92,63.84,63.92,4200.0
2014-03-14 14:00:00,63.92,63.94,63.8,63.94,4000.0,63.92,63.94,63.8,63.94,4000.0
2014-03-14 14:05:00,63.9,63.92,63.83,63.92,2000.0,63.9,63.92,63.83,63.92,2000.0
2014-03-14 14:10:00,63.97,63.97,63.83,63.83,3800.0,63.97,63.97,63.83,63.83,3800.0
2014-03-14 14:15:00,63.86,64.02,63.86,63.98,3600.0,63.86,64.02,63.86,63.98,3600.0
2014-03-14 14:20:00,63.98,63.99,63.98,63.99,1600.0,63.98,63.99,63.98,63.99,1600.0
2014-03-14 14:25:00,64.02,64.03,63.99,64.01,2600.0,64.02,64.03,63.99,64.01,2600.0
2014-03-14 14:30:00,64.01,64.01,63.91,63.91,5400.0,64.01,64.01,63.91,63.91,5400.0
2014-03-14 14:35:00,63.96,63.99,63.93,63.93,4000.0,63.96,63.99,63.93,63.93,4000.0
2014-03-14 14:40:00,63.9,63.9,63.8,63.88,3400.0,63.9,63.9,63.8,63.88,3400.0
2014-03-14 14:45:00,63.88,63.93,63.87,63.9,4800.0,63.88,63.93,63.87,63.9,4800.0
2014-03-14 14:50:00,63.9,63.9,63.73,63.73,9400.0,63.9,63.9,63.73,63.73,9400.0
2014-03-14 14:55:00,63.79,63.82,63.76,63.77,3200.0,63.79,63.82,63.76,63.77,3200.0
2014-03-14 15:00:00,63.73,63.83,63.73,63.8,6200.0,63.73,63.83,63.73,63.8,6200.0
2014-03-14 15:05:00,63.82,63.85,63.82,63.83,5800.0,63.82,63.85,63.82,63.83,5800.0
2014-03-14 15:10:00,63.82,63.82,63.79,63.79,7200.0,63.82,63.82,63.79,63.79,7200.0
2014-03-14 15:15:00,63.8,63.85,63.77,63.84,6200.0,63.8,63.85,63.77,63.84,6200.0
2014-03-14 15:20:00,63.8,63.87,63.8,63.87,6800.0,63.8,63.87,63.8,63.87,6800.0
2014-03-14 15:25:00,63.81,63.9,63.81,63.9,4400.0,63.81,63.9,63.81,63.9,4400.0
2014-03-14 15:30:00,63.9,63.94,63.9,63.92,6400.0,63.9,63.94,63.9,63.92,6400.0
2014-03-14 15:35:00,63.92,63.93,63.82,63.9,6000.0,63.92,63.93,63.82,63.9,6000.0
2014-03-14 15:40:00,63.9,63.93,63.82,63.82,12800.0,63.9,63.93,63.82,63.82,12800.0
2014-03-14 15:45:00,63.82,63.82,63.7,63.71,7800.0,63.82,63.82,63.7,63.71,7800.0
2014-03-14 15:50:00,63.74,63.84,63.71,63.75,18800.0,63.74,63.84,63.71,63.75,18800.0
2014-03-14 15:55:00,63.75,63.98,63.75,63.96,41000.0,63.75,63.98,63.75,63.96,41000.0
2014-03-17 09:30:00,63.99,64.17,63.99,64.17,6800.0,63.99,64.17,63.99,64.17,6800.0
2014-03-17 09:35:00,64.04,64.17,64.04,64.05,1200.0,64.04,64.17,64.04,64.05,1200.0
2014-03-17 09:40:00,64.1,64.39,64.1,64.39,6200.0,64.1,64.39,64.1,64.39,6200.0
2014-03-17 09:45:00,64.48,64.58,64.46,64.57,3000.0,64.48,64.58,64.46,64.57,3000.0
2014-03-17 09:50:00,64.5,64.53,64.28,64.33,3800.0,64.5,64.53,64.28,64.33,3800.0
2014-03-17 09:55:00,64.36,64.46,64.36,64.36,1200.0,64.36,64.46,64.36,64.36,1200.0
2014-03-17 10:00:00,64.46,64.46,64.32,64.38,5800.0,64.46,64.46,64.32,64.38,5800.0
2014-03-17 10:05:00,64.38,64.38,64.26,64.26,204600.0,64.38,64.38,64.26,64.26,204600.0
2014-03-17 10:10:00,64.2,64.22,64.07,64.09,3200.0,64.2,64.22,64.07,64.09,3200.0
2014-03-17 10:15:00,64.17,64.24,64.16,64.21,8600.0,64.17,64.24,64.16,64.21,8600.0
2014-03-17 10:20:00,64.21,64.22,64.06,64.06,2800.0,64.21,64.22,64.06,64.06,2800.0
2014-03-17 10:25:00,64.14,64.14,63.94,63.94,3800.0,64.14,64.14,63.94,63.94,3800.0
2014-03-17 10:30:00,63.94,63.94,63.81,63.87,5000.0,63.94,63.94,63.81,63.87,5000.0
2014-03-17 10:35:00,63.91,63.94,63.87,63.87,4200.0,63.91,63.94,63.87,63.87,4200.0
2014-03-17 10:40:00,63.85,63.85,63.62,63.62,9000.0,63.85,63.85,63.62,63.62,9000.0
2014-03-17 10:45:00,63.6,63.67,63.59,63.63,5000.0,63.6,63.67,63.59,63.63,5000.0
2014-03-17 10:50:00,63.63,63.72,63.63,63.63,4600.0,63.63,63.72,63.63,63.63,4600.0
2014-03-17 10:55:00,63.65,63.65,63.44,63.44,7400.0,63.65,63.65,63.44,63.44,7400.0
2014-03-17 11:00:00,63.51,63.56,63.51,63.52,3600.0,63.51,63.56,63.51,63.52,3600.0
2014-03-17 11:05:00,63.52,63.52,63.49,63.49,2000.0,63.52,63.52,63.49,63.49,2000.0
2014-03-17 11:10:00,63.49,63.49,63.33,63.34,6200.0,63.49,63.49,63.33,63.34,6200.0
2014-03-17 11:15:00,63.34,63.44,63.21,63.24,29600.0,63.34,63.44,63.21,63.24,29600.0
2014-03-17 11:20:00,63.23,63.25,62.91,62.92,26600.0,63.23,63.25,62.91,62.92,26600.0
2014-03-17 11:25:00,62.92,63.11,62.83,63.02,10600.0,62.92,63.11,62.83,63.02,10600.0
2014-03-17 11:30:00,63.02,63.1,62.96,62.96,12000.0,63.02,63.1,62.96,62.96,12000.0
2014-03-17 11:35:00,62.98,62.98,62.74,62.74,9200.0,62.98,62.98,62.74,62.74,9200.0
2014-03-17 11:40:00,62.77,62.87,62.66,62.87,20000.0,62.77,62.87,62.66,62.87,20000.0
2014-03-17 11:45:00,62.87,63.02,62.87,62.99,5000.0,62.87,63.02,62.87,62.99,5000.0
2014-03-17 11:50:00,63.03,63.04,62.98,63.02,6200.0,63.03,63.04,62.98,63.02,6200.0
2014-03-17 11:55:00,63.03,63.13,63.02,63.13,6000.0,63.03,63.13,63.02,63.13,6000.0
2014-03-17 12:00:00,63.08,63.08,62.98,62.98,2800.0,63.08,63.08,62.98,62.98,2800.0
2014-03-17 12:05:00,62.98,63.07,62.96,63.07,6000.0,62.98,63.07,62.96,63.07,6000.0
2014-03-17 12:10:00,63.1,63.15,63.08,63.13,6800.0,63.1,63.15,63.08,63.13,6800.0
2014-03-17 12:15:00,63.14,63.22,63.14,63.17,3000.0,63.14,63.22,63.14,63.17,3000.0
2014-03-17 12:20:00,63.17,63.17,63.04,63.04,4000.0,63.17,63.17,63.04,63.04,4000.0
2014-03-17 12:25:00,63.05,63.08,63.02,63.02,5000.0,63.05,63.08,63.02,63.02,5000.0
2014-03-17 12:30:00,63.04,63.1,63.03,63.03,5400.0,63.04,63.1,63.03,63.03,5400.0
2014-03-17 12:35:00,63.07,63.07,62.97,62.98,6200.0,63.07,63.07,62.97,62.98,6200.0
2014-03-17 12:40:00,62.98,62.99,62.95,62.97,4800.0,62.98,62.99,62.95,62.97,4800.0
2014-03-17 12:45:00,62.97,62.97,62.88,62.88,3800.0,62.97,62.97,62.88,62.88,3800.0
2014-03-17 12:50:00,62.91,62.91,62.85,62.85,4000.0,62.91,62.91,62.85,62.85,4000.0
2014-03-17 12:55:00,62.88,62.93,62.84,62.85,8800.0,62.88,62.93,62.84,62.85,8800.0
2014-03-17 13:00:00,62.88,62.88,62.77,62.77,13000.0,62.88,62.88,62.77,62.77,13000.0
2014-03-17 13:05:00,62.77,62.77,62.58,62.58,8000.0,62.77,62.77,62.58,62.58,8000.0
2014-03-17 13:10:00,62.59,62.61,62.48,62.48,13600.0,62.59,62.61,62.48,62.48,13600.0
2014-03-17 13:15:00,62.46,62.49,62.35,62.42,15600.0,62.46,62.49,62.35,62.42,15600.0
2014-03-17 13:20:00,62.42,62.5,62.42,62.43,10000.0,62.42,62.5,62.42,62.43,10000.0
2014-03-17 13:25:00,62.43,62.44,62.27,62.3,10200.0,62.43,62.44,62.27,62.3,10200.0
2014-03-17 13:30:00,62.32,62.33,62.2,62.2,13200.0,62.32,62.33,62.2,62.2,13200.0
2014-03-17 13:35:00,62.22,62.35,62.2,62.35,13200.0,62.22,62.35,62.2,62.35,13200.0
2014-03-17 13:40:00,62.32,62.34,62.27,62.32,7200.0,62.32,62.34,62.27,62.32,7200.0
2014-03-17 13:45:00,62.31,62.31,62.21,62.21,8800.0,62.31,62.31,62.21,62.21,8800.0
2014-03-17 13:50:00,62.19,62.19,62.08,62.18,15400.0,62.19,62.19,62.08,62.18,15400.0
2014-03-17 13:55:00,62.17,62.23,62.08,62.19,6600.0,62.17,62.23,62.08,62.19,6600.0
2014-03-17 14:00:00,62.19,62.26,62.13,62.26,11400.0,62.19,62.26,62.13,62.26,11400.0
2014-03-17 14:05:00,62.28,62.28,62.22,62.24,10200.0,62.28,62.28,62.22,62.24,10200.0
2014-03-17 14:10:00,62.23,62.23,62.15,62.16,8800.0,62.23,62.23,62.15,62.16,8800.0
2014-03-17 14:15:00,62.16,62.16,62.12,62.15,6800.0,62.16,62.16,62.12,62.15,6800.0
2014-03-17 14:20:00,62.17,62.33,62.17,62.25,9600.0,62.17,62.33,62.17,62.25,9600.0
2014-03-17 14:25:00,62.31,62.34,62.27,62.29,7800.0,62.31,62.34,62.27,62.29,7800.0
2014-03-17 14:30:00,62.27,62.32,62.26,62.32,5600.0,62.27,62.32,62.26,62.32,5600.0
2014-03-17 14:35:00,62.33,62.33,62.26,62.26,6400.0,62.33,62.33,62.26,62.26,6400.0
2014-03-17 14:40:00,62.28,62.34,62.27,62.32,6600.0,62.28,62.34,62.27,62.32,6600.0
2014-03-17 14:45:00,62.32,62.44,62.3,62.42,6800.0,62.32,62.44,62.3,62.42,6800.0
2014-03-17 14:50:00,62.43,62.56,62.42,62.55,9800.0,62.43,62.56,62.42,62.55,9800.0
2014-03-17 14:55:00,62.54,62.62,62.51,62.57,12600.0,62.54,62.62,62.51,62.57,12600.0
2014-03-17 15:00:00,62.57,62.58,62.52,62.54,9800.0,62.57,62.58,62.52,62.54,9800.0
2014-03-17 15:05:00,62.55,62.79,62.55,62.75,17400.0,62.55,62.79,62.55,62.75,17400.0
2014-03-17 15:10:00,62.76,62.85,62.7,62.85,16400.0,62.76,62.85,62.7,62.85,16400.0
2014-03-17 15:15:00,62.88,62.91,62.84,62.84,16200.0,62.88,62.91,62.84,62.84,16200.0
2014-03-17 15:20:00,62.83,62.83,62.64,62.64,8600.0,62.83,62.83,62.64,62.64,8600.0
2014-03-17 15:25:00,62.64,62.64,62.39,62.39,19000.0,62.64,62.64,62.39,62.39,19000.0
2014-03-17 15:30:00,62.39,62.48,62.33,62.33,20000.0,62.39,62.48,62.33,62.33,20000.0
2014-03-17 15:35:00,62.35,62.38,62.25,62.27,29600.0,62.35,62.38,62.25,62.27,29600.0
2014-03-17 15:40:00,62.25,62.25,62.08,62.09,27800.0,62.25,62.25,62.08,62.09,27800.0
2014-03-17 15:45:00,62.1,62.1,61.97,61.98,40400.0,62.1,62.1,61.97,61.98,40400.0
2014-03-17 15:50:00,61.96,62.04,61.91,61.94,42600.0,61.96,62.04,61.91,61.94,42600.0
2014-03-17 15:55:00,61.95,61.95,61.82,61.84,61800.0,61.95,61.95,61.82,61.84,61800.0
2014-03-18 09:30:00,62.05,62.05,61.57,61.57,8200.0,62.05,62.05,61.57,61.57,8200.0
2014-03-18 09:35:00,61.86,62.24,61.66,62.24,6400.0,61.86,62.24,61.66,62.24,6400.0
2014-03-18 09:40:00,62.27,62.27,61.85,61.85,6000.0,62.27,62.27,61.85,61.85,6000.0
2014-03-18 09:45:00,61.77,61.98,61.77,61.83,10400.0,61.77,61.98,61.77,61.83,10400.0
2014-03-18 09:50:00,61.88,61.97,61.8,61.87,5000.0,61.88,61.97,61.8,61.87,5000.0
2014-03-18 09:55:00,61.88,61.89,61.77,61.82,5200.0,61.88,61.89,61.77,61.82,5200.0
2014-03-18 10:00:00,61.85,61.85,61.83,61.83,400.0,61.85,61.85,61.83,61.83,400.0
2014-03-18 10:05:00,61.88,61.89,61.84,61.84,4000.0,61.88,61.89,61.84,61.84,4000.0
2014-03-18 10:10:00,61.87,61.94,61.85,61.94,2800.0,61.87,61.94,61.85,61.94,2800.0
2014-03-18 10:15:00,61.93,62.13,61.93,62.09,10000.0,61.93,62.13,61.93,62.09,10000.0
2014-03-18 10:20:00,62.12,62.12,62.07,62.07,1000.0,62.12,62.12,62.07,62.07,1000.0
2014-03-18 10:25:00,62.08,62.16,62.08,62.16,8200.0,62.08,62.16,62.08,62.16,8200.0
2014-03-18 10:30:00,62.16,62.19,62.09,62.1,4800.0,62.16,62.19,62.09,62.1,4800.0
2014-03-18 10:35:00,62.13,62.13,62.09,62.09,1200.0,62.13,62.13,62.09,62.09,1200.0
2014-03-18 10:40:00,62.1,62.1,62.0,62.01,7800.0,62.1,62.1,62.0,62.01,7800.0
2014-03-18 10:45:00,62.01,62.04,61.99,62.04,2600.0,62.01,62.04,61.99,62.04,2600.0
2014-03-18 10:50:00,62.06,62.19,62.06,62.19,2600.0,62.06,62.19,62.06,62.19,2600.0
2014-03-18 10:55:00,62.13,62.27,62.12,62.26,9600.0,62.13,62.27,62.12,62.26,9600.0
2014-03-18 11:00:00,62.26,62.37,62.26,62.37,5000.0,62.26,62.37,62.26,62.37,5000.0
2014-03-18 11:05:00,62.35,62.38,62.33,62.35,7000.0,62.35,62.38,62.33,62.35,7000.0
2014-03-18 11:10:00,62.35,62.35,62.2,62.24,2200.0,62.35,62.35,62.2,62.24,2200.0
2014-03-18 11:15:00,62.26,62.35,62.24,62.35,6400.0,62.26,62.35,62.24,62.35,6400.0
2014-03-18 11:20:00,62.34,62.38,62.28,62.28,10000.0,62.34,62.38,62.28,62.28,10000.0
2014-03-18 11:25:00,62.38,62.42,62.38,62.42,600.0,62.38,62.42,62.38,62.42,600.0
2014-03-18 11:30:00,62.44,62.44,62.36,62.38,2200.0,62.44,62.44,62.36,62.38,2200.0
2014-03-18 11:35:00,62.42,62.44,62.37,62.37,3600.0,62.42,62.44,62.37,62.37,3600.0
2014-03-18 11:40:00,62.42,62.43,62.4,62.4,600.0,62.42,62.43,62.4,62.4,600.0
2014-03-18 11:45:00,62.35,62.44,62.35,62.43,4000.0,62.35,62.44,62.35,62.43,4000.0
2014-03-18 11:50:00,62.42,62.6,62.4,62.58,6200.0,62.42,62.6,62.4,62.58,6200.0
2014-03-18 11:55:00,62.55,62.56,62.49,62.56,2000.0,62.55,62.56,62.49,62.56,2000.0
2014-03-18 12:00:00,62.54,62.54,62.5,62.5,800.0,62.54,62.54,62.5,62.5,800.0
2014-03-18 12:05:00,62.52,62.81,62.45,62.45,15400.0,62.52,62.81,62.45,62.45,15400.0
2014-03-18 12:10:00,62.55,62.55,62.54,62.55,1400.0,62.55,62.55,62.54,62.55,1400.0
2014-03-18 12:15:00,62.57,62.58,62.52,62.52,2000.0,62.57,62.58,62.52,62.52,2000.0
2014-03-18 12:20:00,62.57,62.57,62.51,62.55,3000.0,62.57,62.57,62.51,62.55,3000.0
2014-03-18 12:25:00,62.54,62.58,62.49,62.56,2600.0,62.54,62.58,62.49,62.56,2600.0
2014-03-18 12:30:00,62.57,62.57,62.51,62.51,2400.0,62.57,62.57,62.51,62.51,2400.0
2014-03-18 12:35:00,62.48,62.54,62.48,62.54,800.0,62.48,62.54,62.48,62.54,800.0
2014-03-18 12:40:00,62.49,62.51,62.49,62.51,400.0,62.49,62.51,62.49,62.51,400.0
2014-03-18 12:45:00,62.52,62.54,62.49,62.49,2600.0,62.52,62.54,62.49,62.49,2600.0
2014-03-18 12:50:00,62.55,62.58,62.51,62.58,2800.0,62.55,62.58,62.51,62.58,2800.0
2014-03-18 12:55:00,62.59,62.59,62.55,62.55,1000.0,62.59,62.59,62.55,62.55,1000.0
2014-03-18 13:00:00,62.62,62.63,62.51,62.51,5200.0,62.62,62.63,62.51,62.51,5200.0
2014-03-18 13:05:00,62.53,62.53,62.53,62.53,200.0,62.53,62.53,62.53,62.53,200.0
2014-03-18 13:10:00,62.49,62.55,62.49,62.49,2800.0,62.49,62.55,62.49,62.49,2800.0
2014-03-18 13:15:00,62.54,62.55,62.5,62.53,2000.0,62.54,62.55,62.5,62.53,2000.0
2014-03-18 13:20:00,62.53,62.53,62.45,62.46,27600.0,62.53,62.53,62.45,62.46,27600.0
2014-03-18 13:25:00,62.44,62.47,62.38,62.38,4200.0,62.44,62.47,62.38,62.38,4200.0
2014-03-18 13:30:00,62.39,62.51,62.39,62.51,3000.0,62.39,62.51,62.39,62.51,3000.0
2014-03-18 13:35:00,62.46,62.5,62.45,62.5,3200.0,62.46,62.5,62.45,62.5,3200.0
2014-03-18 13:40:00,62.53,62.58,62.49,62.58,4200.0,62.53,62.58,62.49,62.58,4200.0
2014-03-18 13:45:00,62.6,62.6,62.55,62.56,3800.0,62.6,62.6,62.55,62.56,3800.0
2014-03-18 13:50:00,62.55,62.56,62.5,62.5,4600.0,62.55,62.56,62.5,62.5,4600.0
2014-03-18 13:55:00,62.54,62.54,62.49,62.51,1200.0,62.54,62.54,62.49,62.51,1200.0
2014-03-18 14:00:00,62.51,62.52,62.48,62.52,3000.0,62.51,62.52,62.48,62.52,3000.0
2014-03-18 14:05:00,62.51,62.52,62.51,62.51,1600.0,62.51,62.52,62.51,62.51,1600.0
2014-03-18 14:10:00,62.49,62.52,62.49,62.51,3800.0,62.49,62.52,62.49,62.51,3800.0
2014-03-18 14:15:00,62.51,62.51,62.44,62.47,1600.0,62.51,62.51,62.44,62.47,1600.0
2014-03-18 14:20:00,62.47,62.48,62.44,62.44,3400.0,62.47,62.48,62.44,62.44,3400.0
2014-03-18 14:25:00,62.47,62.47,62.42,62.46,2800.0,62.47,62.47,62.42,62.46,2800.0
2014-03-18 14:30:00,62.46,62.48,62.35,62.35,5200.0,62.46,62.48,62.35,62.35,5200.0
2014-03-18 14:35:00,62.35,62.37,62.32,62.32,2200.0,62.35,62.37,62.32,62.32,2200.0
2014-03-18 14:40:00,62.31,62.33,62.24,62.27,4800.0,62.31,62.33,62.24,62.27,4800.0
2014-03-18 14:45:00,62.26,62.37,62.26,62.35,3600.0,62.26,62.37,62.26,62.35,3600.0
2014-03-18 14:50:00,62.38,62.44,62.36,62.42,3800.0,62.38,62.44,62.36,62.42,3800.0
2014-03-18 14:55:00,62.44,62.46,62.35,62.41,2200.0,62.44,62.46,62.35,62.41,2200.0
2014-03-18 15:00:00,62.43,62.43,62.35,62.35,2200.0,62.43,62.43,62.35,62.35,2200.0
2014-03-18 15:05:00,62.38,62.38,62.34,62.35,6600.0,62.38,62.38,62.34,62.35,6600.0
2014-03-18 15:10:00,62.35,62.41,62.35,62.41,10200.0,62.35,62.41,62.35,62.41,10200.0
2014-03-18 15:15:00,62.44,62.49,62.44,62.49,10400.0,62.44,62.49,62.44,62.49,10400.0
2014-03-18 15:20:00,62.49,62.49,62.46,62.49,9400.0,62.49,62.49,62.46,62.49,9400.0
2014-03-18 15:25:00,62.49,62.55,62.49,62.52,5200.0,62.49,62.55,62.49,62.52,5200.0
2014-03-18 15:30:00,62.51,62.51,62.47,62.49,4400.0,62.51,62.51,62.47,62.49,4400.0
2014-03-18 15:35:00,62.49,62.51,62.49,62.51,4000.0,62.49,62.51,62.49,62.51,4000.0
2014-03-18 15:40:00,62.51,62.51,62.46,62.49,10200.0,62.51,62.51,62.46,62.49,10200.0
2014-03-18 15:45:00,62.49,62.52,62.46,62.47,15800.0,62.49,62.52,62.46,62.47,15800.0
2014-03-18 15:50:00,62.49,62.49,62.4,62.4,22800.0,62.49,62.49,62.4,62.4,22800.0
2014-03-18 15:55:00,62.43,62.49,62.39,62.46,45200.0,62.43,62.49,62.39,62.46,45200.0
2014-03-19 09:30:00,62.35,62.35,61.85,61.97,6600.0,62.35,62.35,61.85,61.97,6600.0
2014-03-19 09:35:00,62.12,62.29,61.8,61.98,19600.0,62.12,62.29,61.8,61.98,19600.0
2014-03-19 09:40:00,61.98,62.0,61.83,61.83,3800.0,61.98,62.0,61.83,61.83,3800.0
2014-03-19 09:45:00,61.85,61.98,61.84,61.93,7000.0,61.85,61.98,61.84,61.93,7000.0
2014-03-19 09:50:00,61.96,62.01,61.88,62.01,3200.0,61.96,62.01,61.88,62.01,3200.0
2014-03-19 09:55:00,62.06,62.15,62.06,62.13,4600.0,62.06,62.15,62.06,62.13,4600.0
2014-03-19 10:00:00,62.1,62.1,62.01,62.02,5800.0,62.1,62.1,62.01,62.02,5800.0
2014-03-19 10:05:00,62.04,62.1,61.87,61.91,3800.0,62.04,62.1,61.87,61.91,3800.0
2014-03-19 10:10:00,61.98,62.06,61.96,62.05,6400.0,61.98,62.06,61.96,62.05,6400.0
2014-03-19 10:15:00,62.12,62.12,62.0,62.0,4200.0,62.12,62.12,62.0,62.0,4200.0
2014-03-19 10:20:00,62.04,62.04,62.0,62.0,2400.0,62.04,62.04,62.0,62.0,2400.0
2014-03-19 10:25:00,62.07,62.09,62.05,62.08,1600.0,62.07,62.09,62.05,62.08,1600.0
2014-03-19 10:30:00,62.08,62.08,62.0,62.0,2800.0,62.08,62.08,62.0,62.0,2800.0
2014-03-19 10:35:00,62.06,62.09,62.04,62.07,2600.0,62.06,62.09,62.04,62.07,2600.0
2014-03-19 10:40:00,62.04,62.04,61.97,61.98,2400.0,62.04,62.04,61.97,61.98,2400.0
2014-03-19 10:45:00,61.95,61.98,61.92,61.95,2600.0,61.95,61.98,61.92,61.95,2600.0
2014-03-19 10:50:00,61.98,62.08,61.95,61.99,13200.0,61.98,62.08,61.95,61.99,13200.0
2014-03-19 10:55:00,62.01,62.07,62.0,62.06,2200.0,62.01,62.07,62.0,62.06,2200.0
2014-03-19 11:00:00,62.06,62.1,62.02,62.05,4000.0,62.06,62.1,62.02,62.05,4000.0
2014-03-19 11:05:00,62.08,62.09,62.03,62.08,16600.0,62.08,62.09,62.03,62.08,16600.0
2014-03-19 11:10:00,62.04,62.06,61.99,62.04,5400.0,62.04,62.06,61.99,62.04,5400.0
2014-03-19 11:15:00,62.02,62.02,61.88,61.94,30400.0,62.02,62.02,61.88,61.94,30400.0
2014-03-19 11:20:00,61.93,61.93,61.87,61.87,2200.0,61.93,61.93,61.87,61.87,2200.0
2014-03-19 11:25:00,61.87,61.97,61.87,61.97,2400.0,61.87,61.97,61.87,61.97,2400.0
2014-03-19 11:30:00,61.98,61.98,61.91,61.91,3600.0,61.98,61.98,61.91,61.91,3600.0
2014-03-19 11:35:00,61.94,61.94,61.9,61.92,600.0,61.94,61.94,61.9,61.92,600.0
2014-03-19 11:40:00,61.88,61.9,61.85,61.9,2000.0,61.88,61.9,61.85,61.9,2000.0
2014-03-19 11:45:00,61.95,61.96,61.92,61.96,2600.0,61.95,61.96,61.92,61.96,2600.0
2014-03-19 11:50:00,61.97,61.97,61.87,61.87,2800.0,61.97,61.97,61.87,61.87,2800.0
2014-03-19 11:55:00,61.92,61.92,61.88,61.91,1600.0,61.92,61.92,61.88,61.91,1600.0
2014-03-19 12:00:00,61.94,61.95,61.94,61.95,1200.0,61.94,61.95,61.94,61.95,1200.0
2014-03-19 12:05:00,61.96,62.02,61.94,61.99,6600.0,61.96,62.02,61.94,61.99,6600.0
2014-03-19 12:10:00,61.99,62.02,61.95,61.98,3400.0,61.99,62.02,61.95,61.98,3400.0
2014-03-19 12:15:00,61.94,61.94,61.9,61.9,1800.0,61.94,61.94,61.9,61.9,1800.0
2014-03-19 12:20:00,61.9,61.92,61.9,61.9,1000.0,61.9,61.92,61.9,61.9,1000.0
2014-03-19 12:25:00,61.88,61.9,61.87,61.88,2000.0,61.88,61.9,61.87,61.88,2000.0
2014-03-19 12:30:00,61.92,61.92,61.92,61.92,200.0,61.92,61.92,61.92,61.92,200.0
2014-03-19 12:35:00,61.91,61.92,61.83,61.83,1800.0,61.91,61.92,61.83,61.83,1800.0
2014-03-19 12:40:00,61.82,61.85,61.82,61.85,400.0,61.82,61.85,61.82,61.85,400.0
2014-03-19 12:45:00,61.85,61.93,61.83,61.83,6400.0,61.85,61.93,61.83,61.83,6400.0
2014-03-19 12:50:00,61.85,61.87,61.84,61.84,1000.0,61.85,61.87,61.84,61.84,1000.0
2014-03-19 12:55:00,61.83,61.86,61.82,61.86,2200.0,61.83,61.86,61.82,61.86,2200.0
2014-03-19 13:00:00,61.88,61.9,61.85,61.88,1200.0,61.88,61.9,61.85,61.88,1200.0
2014-03-19 13:05:00,61.88,61.95,61.87,61.95,17800.0,61.88,61.95,61.87,61.95,17800.0
2014-03-19 13:10:00,61.96,61.98,61.9,61.98,4600.0,61.96,61.98,61.9,61.98,4600.0
2014-03-19 13:15:00,61.99,62.02,61.95,62.0,12600.0,61.99,62.02,61.95,62.0,12600.0
2014-03-19 13:20:00,62.02,62.06,62.0,62.02,5200.0,62.02,62.06,62.0,62.02,5200.0
2014-03-19 13:25:00,62.02,62.05,62.02,62.05,800.0,62.02,62.05,62.02,62.05,800.0
2014-03-19 13:30:00,62.05,62.06,62.02,62.04,2400.0,62.05,62.06,62.02,62.04,2400.0
2014-03-19 13:35:00,62.04,62.06,62.04,62.06,1800.0,62.04,62.06,62.04,62.06,1800.0
2014-03-19 13:40:00,62.04,62.06,61.99,62.04,10400.0,62.04,62.06,61.99,62.04,10400.0
2014-03-19 13:45:00,61.98,62.01,61.98,62.0,800.0,61.98,62.01,61.98,62.0,800.0
2014-03-19 13:50:00,62.01,62.04,62.0,62.02,4800.0,62.01,62.04,62.0,62.02,4800.0
2014-03-19 13:55:00,62.0,62.06,62.0,62.05,4400.0,62.0,62.06,62.0,62.05,4400.0
2014-03-19 14:00:00,62.03,62.03,61.82,61.93,12800.0,62.03,62.03,61.82,61.93,12800.0
2014-03-19 14:05:00,61.92,61.97,61.82,61.85,9400.0,61.92,61.97,61.82,61.85,9400.0
2014-03-19 14:10:00,61.85,61.95,61.81,61.81,16600.0,61.85,61.95,61.81,61.81,16600.0
2014-03-19 14:15:00,61.84,61.84,61.84,61.84,200.0,61.84,61.84,61.84,61.84,200.0
2014-03-19 14:20:00,61.82,61.86,61.81,61.86,5200.0,61.82,61.86,61.81,61.86,5200.0
2014-03-19 14:25:00,61.91,61.91,61.8,61.85,14200.0,61.91,61.91,61.8,61.85,14200.0
2014-03-19 14:30:00,61.85,61.91,61.84,61.91,1800.0,61.85,61.91,61.84,61.91,1800.0
2014-03-19 14:35:00,61.92,61.94,61.9,61.92,9800.0,61.92,61.94,61.9,61.92,9800.0
2014-03-19 14:40:00,61.93,61.93,61.85,61.86,10000.0,61.93,61.93,61.85,61.86,10000.0
2014-03-19 14:45:00,61.87,61.92,61.87,61.91,2800.0,61.87,61.92,61.87,61.91,2800.0
2014-03-19 14:50:00,61.91,61.95,61.88,61.91,12200.0,61.91,61.95,61.88,61.91,12200.0
2014-03-19 14:55:00,61.9,61.96,61.9,61.96,3400.0,61.9,61.96,61.9,61.96,3400.0
2014-03-19 15:00:00,61.96,61.98,61.91,61.91,12800.0,61.96,61.98,61.91,61.91,12800.0
2014-03-19 15:05:00,61.91,61.91,61.69,61.69,15600.0,61.91,61.91,61.69,61.69,15600.0
2014-03-19 15:10:00,61.68,61.75,61.6,61.7,17000.0,61.68,61.75,61.6,61.7,17000.0
2014-03-19 15:15:00,61.69,61.69,61.48,61.51,12800.0,61.69,61.69,61.48,61.51,12800.0
2014-03-19 15:20:00,61.55,61.65,61.55,61.63,7200.0,61.55,61.65,61.55,61.63,7200.0
2014-03-19 15:25:00,61.62,61.66,61.55,61.66,9800.0,61.62,61.66,61.55,61.66,9800.0
2014-03-19 15:30:00,61.7,61.72,61.63,61.69,7800.0,61.7,61.72,61.63,61.69,7800.0
2014-03-19 15:35:00,61.69,61.82,61.69,61.78,8400.0,61.69,61.82,61.69,61.78,8400.0
2014-03-19 15:40:00,61.78,61.96,61.78,61.96,12800.0,61.78,61.96,61.78,61.96,12800.0
2014-03-19 15:45:00,61.96,61.97,61.93,61.95,15200.0,61.96,61.97,61.93,61.95,15200.0
2014-03-19 15:50:00,61.95,61.96,61.83,61.88,21200.0,61.95,61.96,61.83,61.88,21200.0
2014-03-19 15:55:00,61.92,61.95,61.82,61.88,31400.0,61.92,61.95,61.82,61.88,31400.0
2014-03-20 09:30:00,61.95,62.07,61.52,61.59,3600.0,61.95,62.07,61.52,61.59,3600.0
2014-03-20 09:35:00,61.66,61.66,61.66,61.66,400.0,61.66,61.66,61.66,61.66,400.0
2014-03-20 09:40:00,61.98,62.02,61.98,62.02,400.0,61.98,62.02,61.98,62.02,400.0
2014-03-20 09:45:00,62.02,62.02,62.02,62.02,0.0,62.02,62.02,62.02,62.02,0.0
2014-03-20 09:50:00,62.02,62.02,62.02,62.02,0.0,62.02,62.02,62.02,62.02,0.0
2014-03-20 09:55:00,61.71,61.84,61.71,61.8,2200.0,61.71,61.84,61.71,61.8,2200.0
2014-03-20 10:00:00,61.84,61.94,61.78,61.85,5800.0,61.84,61.94,61.78,61.85,5800.0
2014-03-20 10:05:00,61.89,61.95,61.88,61.92,2000.0,61.89,61.95,61.88,61.92,2000.0
2014-03-20 10:10:00,61.96,61.96,61.85,61.92,5000.0,61.96,61.96,61.85,61.92,5000.0
2014-03-20 10:15:00,61.97,62.07,61.94,62.0,6600.0,61.97,62.07,61.94,62.0,6600.0
2014-03-20 10:20:00,62.05,62.05,61.96,61.97,600.0,62.05,62.05,61.96,61.97,600.0
2014-03-20 10:25:00,61.97,61.97,61.94,61.97,2200.0,61.97,61.97,61.94,61.97,2200.0
2014-03-20 10:30:00,61.96,61.97,61.92,61.93,3400.0,61.96,61.97,61.92,61.93,3400.0
2014-03-20 10:35:00,62.02,62.02,61.93,61.97,600.0,62.02,62.02,61.93,61.97,600.0
2014-03-20 10:40:00,61.97,62.01,61.93,61.93,1400.0,61.97,62.01,61.93,61.93,1400.0
2014-03-20 10:45:00,61.98,62.01,61.96,61.96,1000.0,61.98,62.01,61.96,61.96,1000.0
2014-03-20 10:50:00,62.01,62.01,61.83,61.88,4400.0,62.01,62.01,61.83,61.88,4400.0
2014-03-20 10:55:00,61.87,61.9,61.82,61.87,1800.0,61.87,61.9,61.82,61.87,1800.0
2014-03-20 11:00:00,61.86,61.88,61.82,61.83,4000.0,61.86,61.88,61.82,61.83,4000.0
2014-03-20 11:05:00,61.85,61.89,61.83,61.85,3200.0,61.85,61.89,61.83,61.85,3200.0
2014-03-20 11:10:00,61.88,61.92,61.74,61.77,25200.0,61.88,61.92,61.74,61.77,25200.0
2014-03-20 11:15:00,61.74,61.86,61.71,61.8,5600.0,61.74,61.86,61.71,61.8,5600.0
2014-03-20 11:20:00,61.73,61.75,61.71,61.73,1600.0,61.73,61.75,61.71,61.73,1600.0
2014-03-20 11:25:00,61.76,61.84,61.68,61.78,5400.0,61.76,61.84,61.68,61.78,5400.0
2014-03-20 11:30:00,61.75,61.83,61.67,61.77,8000.0,61.75,61.83,61.67,61.77,8000.0
2014-03-20 11:35:00,61.79,61.79,61.71,61.74,6600.0,61.79,61.79,61.71,61.74,6600.0
2014-03-20 11:40:00,61.74,61.79,61.64,61.72,3200.0,61.74,61.79,61.64,61.72,3200.0
2014-03-20 11:45:00,61.7,61.74,61.59,61.59,8000.0,61.7,61.74,61.59,61.59,8000.0
2014-03-20 11:50:00,61.6,61.63,61.51,61.59,7400.0,61.6,61.63,61.51,61.59,7400.0
2014-03-20 11:55:00,61.6,61.62,61.49,61.62,11000.0,61.6,61.62,61.49,61.62,11000.0
2014-03-20 12:00:00,61.62,61.71,61.54,61.58,11600.0,61.62,61.71,61.54,61.58,11600.0
2014-03-20 12:05:00,61.57,61.61,61.54,61.54,3600.0,61.57,61.61,61.54,61.54,3600.0
2014-03-20 12:10:00,61.57,61.57,61.5,61.52,1600.0,61.57,61.57,61.5,61.52,1600.0
2014-03-20 12:15:00,61.55,61.63,61.51,61.54,15000.0,61.55,61.63,61.51,61.54,15000.0
2014-03-20 12:20:00,61.62,61.62,61.6,61.6,800.0,61.62,61.62,61.6,61.6,800.0
2014-03-20 12:25:00,61.58,61.63,61.48,61.52,11800.0,61.58,61.63,61.48,61.52,11800.0
2014-03-20 12:30:00,61.58,61.66,61.5,61.52,7800.0,61.58,61.66,61.5,61.52,7800.0
2014-03-20 12:35:00,61.6,61.6,61.56,61.57,4000.0,61.6,61.6,61.56,61.57,4000.0
2014-03-20 12:40:00,61.6,61.6,61.5,61.58,3800.0,61.6,61.6,61.5,61.58,3800.0
2014-03-20 12:45:00,61.59,61.59,61.48,61.55,12200.0,61.59,61.59,61.48,61.55,12200.0
2014-03-20 12:50:00,61.53,61.6,61.5,61.5,3200.0,61.53,61.6,61.5,61.5,3200.0
2014-03-20 12:55:00,61.44,61.56,61.44,61.56,2800.0,61.44,61.56,61.44,61.56,2800.0
2014-03-20 13:00:00,61.56,61.57,61.5,61.52,4600.0,61.56,61.57,61.5,61.52,4600.0
2014-03-20 13:05:00,61.55,61.59,61.44,61.56,16800.0,61.55,61.59,61.44,61.56,16800.0
2014-03-20 13:10:00,61.62,61.78,61.59,61.78,6800.0,61.62,61.78,61.59,61.78,6800.0
2014-03-20 13:15:00,61.78,61.84,61.7,61.7,4600.0,61.78,61.84,61.7,61.7,4600.0
2014-03-20 13:20:00,61.71,61.76,61.71,61.76,800.0,61.71,61.76,61.71,61.76,800.0
2014-03-20 13:25:00,61.8,61.8,61.76,61.77,600.0,61.8,61.8,61.76,61.77,600.0
2014-03-20 13:30:00,61.77,61.83,61.73,61.8,7000.0,61.77,61.83,61.73,61.8,7000.0
2014-03-20 13:35:00,61.8,61.82,61.74,61.77,1200.0,61.8,61.82,61.74,61.77,1200.0
2014-03-20 13:40:00,61.82,61.84,61.76,61.81,3800.0,61.82,61.84,61.76,61.81,3800.0
2014-03-20 13:45:00,61.8,61.8,61.79,61.79,600.0,61.8,61.8,61.79,61.79,600.0
2014-03-20 13:50:00,61.84,61.84,61.77,61.81,2000.0,61.84,61.84,61.77,61.81,2000.0
2014-03-20 13:55:00,61.81,61.81,61.81,61.81,0.0,61.81,61.81,61.81,61.81,0.0
2014-03-20 14:00:00,61.84,61.85,61.77,61.85,3800.0,61.84,61.85,61.77,61.85,3800.0
2014-03-20 14:05:00,61.86,61.93,61.86,61.88,4400.0,61.86,61.93,61.86,61.88,4400.0
2014-03-20 14:10:00,61.92,61.92,61.85,61.91,5000.0,61.92,61.92,61.85,61.91,5000.0
2014-03-20 14:15:00,61.91,62.02,61.9,62.02,2600.0,61.91,62.02,61.9,62.02,2600.0
2014-03-20 14:20:00,61.96,62.08,61.96,62.02,15200.0,61.96,62.08,61.96,62.02,15200.0
2014-03-20 14:25:00,62.0,62.02,61.93,61.94,19000.0,62.0,62.02,61.93,61.94,19000.0
2014-03-20 14:30:00,61.89,62.0,61.88,62.0,2800.0,61.89,62.0,61.88,62.0,2800.0
2014-03-20 14:35:00,61.96,61.97,61.85,61.89,6600.0,61.96,61.97,61.85,61.89,6600.0
2014-03-20 14:40:00,61.88,61.95,61.8,61.8,8200.0,61.88,61.95,61.8,61.8,8200.0
2014-03-20 14:45:00,61.88,61.88,61.75,61.75,1200.0,61.88,61.88,61.75,61.75,1200.0
2014-03-20 14:50:00,61.82,61.82,61.77,61.77,800.0,61.82,61.82,61.77,61.77,800.0
2014-03-20 14:55:00,61.77,61.85,61.75,61.85,1800.0,61.77,61.85,61.75,61.85,1800.0
2014-03-20 15:00:00,61.79,61.83,61.77,61.77,1800.0,61.79,61.83,61.77,61.77,1800.0
2014-03-20 15:05:00,61.83,61.85,61.74,61.79,6400.0,61.83,61.85,61.74,61.79,6400.0
2014-03-20 15:10:00,61.75,61.77,61.73,61.74,2800.0,61.75,61.77,61.73,61.74,2800.0
2014-03-20 15:15:00,61.72,61.88,61.72,61.85,3600.0,61.72,61.88,61.72,61.85,3600.0
2014-03-20 15:20:00,61.82,61.82,61.75,61.76,7800.0,61.82,61.82,61.75,61.76,7800.0
2014-03-20 15:25:00,61.74,61.74,61.69,61.72,3000.0,61.74,61.74,61.69,61.72,3000.0
2014-03-20 15:30:00,61.74,61.76,61.68,61.68,4800.0,61.74,61.76,61.68,61.68,4800.0
2014-03-20 15:35:00,61.68,61.74,61.68,61.74,2600.0,61.68,61.74,61.68,61.74,2600.0
2014-03-20 15:40:00,61.74,61.77,61.68,61.75,10600.0,61.74,61.77,61.68,61.75,10600.0
2014-03-20 15:45:00,61.76,61.77,61.72,61.75,11800.0,61.76,61.77,61.72,61.75,11800.0
2014-03-20 15:50:00,61.71,61.75,61.67,61.7,23000.0,61.71,61.75,61.67,61.7,23000.0
2014-03-20 15:55:00,61.68,61.83,61.67,61.81,15800.0,61.68,61.83,61.67,61.81,15800.0
2014-03-21 09:30:00,61.99,62.33,61.99,62.11,164200.0,61.99,62.33,61.99,62.11,164200.0
2014-03-21 09:35:00,62.41,62.41,62.15,62.15,2800.0,62.41,62.41,62.15,62.15,2800.0
2014-03-21 09:40:00,62.22,62.22,62.22,62.22,400.0,62.22,62.22,62.22,62.22,400.0
2014-03-21 09:45:00,62.2,62.2,62.1,62.1,2000.0,62.2,62.2,62.1,62.1,2000.0
2014-03-21 09:50:00,62.1,62.11,62.09,62.09,1400.0,62.1,62.11,62.09,62.09,1400.0
2014-03-21 09:55:00,62.05,62.05,61.73,61.8,3000.0,62.05,62.05,61.73,61.8,3000.0
2014-03-21 10:00:00,61.8,61.8,61.8,61.8,0.0,61.8,61.8,61.8,61.8,0.0
2014-03-21 10:05:00,61.71,61.83,61.71,61.76,1800.0,61.71,61.83,61.71,61.76,1800.0
2014-03-21 10:10:00,61.76,61.77,61.72,61.72,1200.0,61.76,61.77,61.72,61.72,1200.0
2014-03-21 10:15:00,61.67,61.72,61.67,61.67,3400.0,61.67,61.72,61.67,61.67,3400.0
2014-03-21 10:20:00,61.7,61.72,61.67,61.72,2000.0,61.7,61.72,61.67,61.72,2000.0
2014-03-21 10:25:00,61.63,61.63,61.47,61.52,4400.0,61.63,61.63,61.47,61.52,4400.0
2014-03-21 10:30:00,61.48,61.55,61.36,61.5,8600.0,61.48,61.55,61.36,61.5,8600.0
2014-03-21 10:35:00,61.51,61.54,61.49,61.5,5400.0,61.51,61.54,61.49,61.5,5400.0
2014-03-21 10:40:00,61.5,61.5,61.41,61.43,4400.0,61.5,61.5,61.41,61.43,4400.0
2014-03-21 10:45:00,61.5,61.54,61.46,61.46,8200.0,61.5,61.54,61.46,61.46,8200.0
2014-03-21 10:50:00,61.49,61.52,61.46,61.49,6400.0,61.49,61.52,61.46,61.49,6400.0
2014-03-21 10:55:00,61.49,61.49,61.4,61.43,4800.0,61.49,61.49,61.4,61.43,4800.0
2014-03-21 11:00:00,61.41,61.52,61.4,61.52,5800.0,61.41,61.52,61.4,61.52,5800.0
2014-03-21 11:05:00,61.51,61.52,61.5,61.51,7600.0,61.51,61.52,61.5,61.51,7600.0
2014-03-21 11:10:00,61.49,61.49,61.49,61.49,400.0,61.49,61.49,61.49,61.49,400.0
2014-03-21 11:15:00,61.49,61.52,61.48,61.49,3600.0,61.49,61.52,61.48,61.49,3600.0
2014-03-21 11:20:00,61.51,61.55,61.51,61.52,2200.0,61.51,61.55,61.51,61.52,2200.0
2014-03-21 11:25:00,61.49,61.61,61.49,61.58,8800.0,61.49,61.61,61.49,61.58,8800.0
2014-03-21 11:30:00,61.6,61.67,61.52,61.66,17200.0,61.6,61.67,61.52,61.66,17200.0
2014-03-21 11:35:00,61.65,61.74,61.6,61.6,3600.0,61.65,61.74,61.6,61.6,3600.0
2014-03-21 11:40:00,61.59,61.59,61.59,61.59,800.0,61.59,61.59,61.59,61.59,800.0
2014-03-21 11:45:00,61.58,61.66,61.55,61.63,4200.0,61.58,61.66,61.55,61.63,4200.0
2014-03-21 11:50:00,61.58,61.63,61.58,61.58,600.0,61.58,61.63,61.58,61.58,600.0
2014-03-21 11:55:00,61.6,61.67,61.57,61.62,3800.0,61.6,61.67,61.57,61.62,3800.0
2014-03-21 12:00:00,61.65,61.65,61.51,61.52,2800.0,61.65,61.65,61.51,61.52,2800.0
2014-03-21 12:05:00,61.54,61.55,61.51,61.53,3600.0,61.54,61.55,61.51,61.53,3600.0
2014-03-21 12:10:00,61.55,61.55,61.52,61.53,5000.0,61.55,61.55,61.52,61.53,5000.0
2014-03-21 12:15:00,61.54,61.55,61.5,61.55,3400.0,61.54,61.55,61.5,61.55,3400.0
2014-03-21 12:20:00,61.49,61.5,61.45,61.46,2200.0,61.49,61.5,61.45,61.46,2200.0
2014-03-21 12:25:00,61.46,61.49,61.41,61.41,2400.0,61.46,61.49,61.41,61.41,2400.0
2014-03-21 12:30:00,61.46,61.5,61.42,61.47,3200.0,61.46,61.5,61.42,61.47,3200.0
2014-03-21 12:35:00,61.46,61.46,61.43,61.44,1400.0,61.46,61.46,61.43,61.44,1400.0
2014-03-21 12:40:00,61.42,61.51,61.41,61.5,5200.0,61.42,61.51,61.41,61.5,5200.0
2014-03-21 12:45:00,61.48,61.57,61.48,61.52,4000.0,61.48,61.57,61.48,61.52,4000.0
2014-03-21 12:50:00,61.49,61.5,61.48,61.49,1200.0,61.49,61.5,61.48,61.49,1200.0
2014-03-21 12:55:00,61.48,61.51,61.45,61.5,3800.0,61.48,61.51,61.45,61.5,3800.0
2014-03-21 13:00:00,61.5,61.51,61.46,61.46,1600.0,61.5,61.51,61.46,61.46,1600.0
2014-03-21 13:05:00,61.46,61.48,61.44,61.46,6000.0,61.46,61.48,61.44,61.46,6000.0
2014-03-21 13:10:00,61.44,61.45,61.35,61.35,800.0,61.44,61.45,61.35,61.35,800.0
2014-03-21 13:15:00,61.27,61.27,61.18,61.27,2200.0,61.27,61.27,61.18,61.27,2200.0
2014-03-21 13:20:00,61.24,61.24,61.15,61.18,3000.0,61.24,61.24,61.15,61.18,3000.0
2014-03-21 13:25:00,61.18,61.18,61.14,61.14,600.0,61.18,61.18,61.14,61.14,600.0
2014-03-21 13:30:00,61.14,61.22,61.1,61.2,6800.0,61.14,61.22,61.1,61.2,6800.0
2014-03-21 13:35:00,61.2,61.2,61.15,61.15,1600.0,61.2,61.2,61.15,61.15,1600.0
2014-03-21 13:40:00,61.15,61.17,61.1,61.13,2200.0,61.15,61.17,61.1,61.13,2200.0
2014-03-21 13:45:00,61.07,61.09,61.04,61.07,1000.0,61.07,61.09,61.04,61.07,1000.0
2014-03-21 13:50:00,61.06,61.17,61.06,61.15,4600.0,61.06,61.17,61.06,61.15,4600.0
2014-03-21 13:55:00,61.24,61.24,61.16,61.22,3600.0,61.24,61.24,61.16,61.22,3600.0
2014-03-21 14:00:00,61.1,61.23,61.1,61.23,4600.0,61.1,61.23,61.1,61.23,4600.0
2014-03-21 14:05:00,61.22,61.25,61.16,61.23,5200.0,61.22,61.25,61.16,61.23,5200.0
2014-03-21 14:10:00,61.18,61.2,61.14,61.14,2400.0,61.18,61.2,61.14,61.14,2400.0
2014-03-21 14:15:00,61.17,61.22,61.15,61.18,5400.0,61.17,61.22,61.15,61.18,5400.0
2014-03-21 14:20:00,61.17,61.2,61.17,61.17,1600.0,61.17,61.2,61.17,61.17,1600.0
2014-03-21 14:25:00,61.14,61.19,61.13,61.15,5200.0,61.14,61.19,61.13,61.15,5200.0
2014-03-21 14:30:00,61.1,61.12,61.02,61.08,9000.0,61.1,61.12,61.02,61.08,9000.0
2014-03-21 14:35:00,61.04,61.24,61.04,61.24,4600.0,61.04,61.24,61.04,61.24,4600.0
2014-03-21 14:40:00,61.25,61.27,61.18,61.23,3400.0,61.25,61.27,61.18,61.23,3400.0
2014-03-21 14:45:00,61.17,61.22,61.12,61.12,1600.0,61.17,61.22,61.12,61.12,1600.0
2014-03-21 14:50:00,61.16,61.23,61.15,61.23,9400.0,61.16,61.23,61.15,61.23,9400.0
2014-03-21 14:55:00,61.16,61.2,61.08,61.09,16800.0,61.16,61.2,61.08,61.09,16800.0
2014-03-21 15:00:00,61.12,61.15,61.0,61.01,32400.0,61.12,61.15,61.0,61.01,32400.0
2014-03-21 15:05:00,61.0,61.08,60.99,60.99,18400.0,61.0,61.08,60.99,60.99,18400.0
2014-03-21 15:10:00,61.02,61.02,60.97,60.98,10800.0,61.02,61.02,60.97,60.98,10800.0
2014-03-21 15:15:00,60.96,60.96,60.8,60.88,19400.0,60.96,60.96,60.8,60.88,19400.0
2014-03-21 15:20:00,60.88,60.96,60.85,60.95,9600.0,60.88,60.96,60.85,60.95,9600.0
2014-03-21 15:25:00,60.94,61.04,60.89,61.04,11600.0,60.94,61.04,60.89,61.04,11600.0
2014-03-21 15:30:00,61.01,61.06,61.0,61.0,9200.0,61.01,61.06,61.0,61.0,9200.0
2014-03-21 15:35:00,61.01,61.01,60.94,60.95,6600.0,61.01,61.01,60.94,60.95,6600.0
2014-03-21 15:40:00,60.95,61.03,60.88,61.03,11600.0,60.95,61.03,60.88,61.03,11600.0
2014-03-21 15:45:00,60.99,60.99,60.8,60.85,26200.0,60.99,60.99,60.8,60.85,26200.0
2014-03-21 15:50:00,60.86,60.93,60.74,60.76,42200.0,60.86,60.93,60.74,60.76,42200.0
2014-03-21 15:55:00,60.77,60.91,60.74,60.89,55000.0,60.77,60.91,60.74,60.89,55000.0
2014-03-24 09:30:00,61.16,61.19,61.09,61.15,10000.0,61.16,61.19,61.09,61.15,10000.0
2014-03-24 09:35:00,61.19,61.19,61.0,61.0,3400.0,61.19,61.19,61.0,61.0,3400.0
2014-03-24 09:40:00,61.0,61.0,60.76,60.91,6600.0,61.0,61.0,60.76,60.91,6600.0
2014-03-24 09:45:00,60.79,60.79,60.75,60.79,4000.0,60.79,60.79,60.75,60.79,4000.0
2014-03-24 09:50:00,60.84,60.84,60.84,60.84,600.0,60.84,60.84,60.84,60.84,600.0
2014-03-24 09:55:00,60.85,60.95,60.85,60.94,4000.0,60.85,60.95,60.85,60.94,4000.0
2014-03-24 10:00:00,60.94,60.94,60.55,60.69,6200.0,60.94,60.94,60.55,60.69,6200.0
2014-03-24 10:05:00,60.59,60.59,60.5,60.5,3400.0,60.59,60.59,60.5,60.5,3400.0
2014-03-24 10:10:00,60.5,60.53,60.27,60.27,5000.0,60.5,60.53,60.27,60.27,5000.0
2014-03-24 10:15:00,60.27,60.35,60.27,60.34,6200.0,60.27,60.35,60.27,60.34,6200.0
2014-03-24 10:20:00,60.29,60.43,60.26,60.4,16600.0,60.29,60.43,60.26,60.4,16600.0
2014-03-24 10:25:00,60.4,60.57,60.35,60.49,7200.0,60.4,60.57,60.35,60.49,7200.0
2014-03-24 10:30:00,60.51,60.54,60.35,60.42,14200.0,60.51,60.54,60.35,60.42,14200.0
2014-03-24 10:35:00,60.38,60.47,60.35,60.45,3600.0,60.38,60.47,60.35,60.45,3600.0
2014-03-24 10:40:00,60.5,60.6,60.47,60.6,14600.0,60.5,60.6,60.47,60.6,14600.0
2014-03-24 10:45:00,60.6,60.66,60.58,60.62,6200.0,60.6,60.66,60.58,60.62,6200.0
2014-03-24 10:50:00,60.58,60.6,60.44,60.6,10600.0,60.58,60.6,60.44,60.6,10600.0
2014-03-24 10:55:00,60.54,60.63,60.54,60.6,5200.0,60.54,60.63,60.54,60.6,5200.0
2014-03-24 11:00:00,60.59,60.59,60.5,60.52,17400.0,60.59,60.59,60.5,60.52,17400.0
2014-03-24 11:05:00,60.52,60.52,60.38,60.42,14400.0,60.52,60.52,60.38,60.42,14400.0
2014-03-24 11:10:00,60.38,60.45,60.1,60.11,24200.0,60.38,60.45,60.1,60.11,24200.0
2014-03-24 11:15:00,60.19,60.2,60.1,60.1,10400.0,60.19,60.2,60.1,60.1,10400.0
2014-03-24 11:20:00,60.1,60.27,60.1,60.27,5400.0,60.1,60.27,60.1,60.27,5400.0
2014-03-24 11:25:00,60.3,60.34,60.25,60.25,3000.0,60.3,60.34,60.25,60.25,3000.0
2014-03-24 11:30:00,60.25,60.25,60.2,60.23,5200.0,60.25,60.25,60.2,60.23,5200.0
2014-03-24 11:35:00,60.28,60.32,60.24,60.24,4000.0,60.28,60.32,60.24,60.24,4000.0
2014-03-24 11:40:00,60.26,60.32,60.25,60.29,5200.0,60.26,60.32,60.25,60.29,5200.0
2014-03-24 11:45:00,60.29,60.35,60.27,60.32,3800.0,60.29,60.35,60.27,60.32,3800.0
2014-03-24 11:50:00,60.26,60.3,60.23,60.29,17400.0,60.26,60.3,60.23,60.29,17400.0
2014-03-24 11:55:00,60.27,60.27,60.25,60.25,4800.0,60.27,60.27,60.25,60.25,4800.0
2014-03-24 12:00:00,60.25,60.33,60.24,60.29,10800.0,60.25,60.33,60.24,60.29,10800.0
2014-03-24 12:05:00,60.3,60.35,60.3,60.35,3600.0,60.3,60.35,60.3,60.35,3600.0
2014-03-24 12:10:00,60.33,60.33,60.12,60.12,30200.0,60.33,60.33,60.12,60.12,30200.0
2014-03-24 12:15:00,60.13,60.43,60.02,60.41,40600.0,60.13,60.43,60.02,60.41,40600.0
2014-03-24 12:20:00,60.42,60.42,60.41,60.41,400.0,60.42,60.42,60.41,60.41,400.0
2014-03-24 12:25:00,60.45,60.45,60.33,60.33,1800.0,60.45,60.45,60.33,60.33,1800.0
2014-03-24 12:30:00,60.35,60.35,60.27,60.27,1200.0,60.35,60.35,60.27,60.27,1200.0
2014-03-24 12:35:00,60.28,60.36,60.25,60.25,5600.0,60.28,60.36,60.25,60.25,5600.0
2014-03-24 12:40:00,60.25,60.27,60.24,60.25,4000.0,60.25,60.27,60.24,60.25,4000.0
2014-03-24 12:45:00,60.27,60.28,60.26,60.27,1800.0,60.27,60.28,60.26,60.27,1800.0
2014-03-24 12:50:00,60.27,60.34,60.27,60.28,3200.0,60.27,60.34,60.27,60.28,3200.0
2014-03-24 12:55:00,60.25,60.33,60.25,60.33,2600.0,60.25,60.33,60.25,60.33,2600.0
2014-03-24 13:00:00,60.3,60.33,60.29,60.29,3000.0,60.3,60.33,60.29,60.29,3000.0
2014-03-24 13:05:00,60.26,60.26,60.26,60.26,400.0,60.26,60.26,60.26,60.26,400.0
2014-03-24 13:10:00,60.26,60.26,60.26,60.26,0.0,60.26,60.26,60.26,60.26,0.0
2014-03-24 13:15:00,60.26,60.3,60.26,60.29,1400.0,60.26,60.3,60.26,60.29,1400.0
2014-03-24 13:20:00,60.32,60.33,60.28,60.3,3200.0,60.32,60.33,60.28,60.3,3200.0
2014-03-24 13:25:00,60.3,60.36,60.3,60.36,3000.0,60.3,60.36,60.3,60.36,3000.0
2014-03-24 13:30:00,60.37,60.44,60.37,60.44,1000.0,60.37,60.44,60.37,60.44,1000.0
2014-03-24 13:35:00,60.48,60.48,60.41,60.43,2400.0,60.48,60.48,60.41,60.43,2400.0
2014-03-24 13:40:00,60.44,60.52,60.44,60.52,800.0,60.44,60.52,60.44,60.52,800.0
2014-03-24 13:45:00,60.46,60.46,60.45,60.45,1200.0,60.46,60.46,60.45,60.45,1200.0
2014-03-24 13:50:00,60.47,60.47,60.38,60.38,2000.0,60.47,60.47,60.38,60.38,2000.0
2014-03-24 13:55:00,60.46,60.47,60.42,60.44,3200.0,60.46,60.47,60.42,60.44,3200.0
2014-03-24 14:00:00,60.42,60.48,60.38,60.44,1800.0,60.42,60.48,60.38,60.44,1800.0
2014-03-24 14:05:00,60.44,60.54,60.44,60.52,17800.0,60.44,60.54,60.44,60.52,17800.0
2014-03-24 14:10:00,60.49,60.55,60.49,60.55,2000.0,60.49,60.55,60.49,60.55,2000.0
2014-03-24 14:15:00,60.59,60.59,60.51,60.51,1400.0,60.59,60.59,60.51,60.51,1400.0
2014-03-24 14:20:00,60.49,60.5,60.4,60.4,39200.0,60.49,60.5,60.4,60.4,39200.0
2014-03-24 14:25:00,60.4,60.49,60.4,60.49,11000.0,60.4,60.49,60.4,60.49,11000.0
2014-03-24 14:30:00,60.48,60.49,60.43,60.47,13200.0,60.48,60.49,60.43,60.47,13200.0
2014-03-24 14:35:00,60.49,60.49,60.44,60.44,600.0,60.49,60.49,60.44,60.44,600.0
2014-03-24 14:40:00,60.44,60.6,60.44,60.6,3800.0,60.44,60.6,60.44,60.6,3800.0
2014-03-24 14:45:00,60.59,60.63,60.57,60.6,21600.0,60.59,60.63,60.57,60.6,21600.0
2014-03-24 14:50:00,60.6,60.63,60.59,60.6,23800.0,60.6,60.63,60.59,60.6,23800.0
2014-03-24 14:55:00,60.65,60.66,60.58,60.65,2200.0,60.65,60.66,60.58,60.65,2200.0
2014-03-24 15:00:00,60.64,60.64,60.58,60.62,2400.0,60.64,60.64,60.58,60.62,2400.0
2014-03-24 15:05:00,60.58,60.62,60.58,60.62,2400.0,60.58,60.62,60.58,60.62,2400.0
2014-03-24 15:10:00,60.64,60.64,60.6,60.63,3400.0,60.64,60.64,60.6,60.63,3400.0
2014-03-24 15:15:00,60.63,60.65,60.63,60.65,800.0,60.63,60.65,60.63,60.65,800.0
2014-03-24 15:20:00,60.64,60.68,60.63,60.68,5200.0,60.64,60.68,60.63,60.68,5200.0
2014-03-24 15:25:00,60.66,60.78,60.65,60.78,12000.0,60.66,60.78,60.65,60.78,12000.0
2014-03-24 15:30:00,60.81,60.85,60.81,60.85,2800.0,60.81,60.85,60.81,60.85,2800.0
2014-03-24 15:35:00,60.85,60.87,60.78,60.8,15400.0,60.85,60.87,60.78,60.8,15400.0
2014-03-24 15:40:00,60.8,60.8,60.74,60.8,5600.0,60.8,60.8,60.74,60.8,5600.0
2014-03-24 15:45:00,60.77,60.85,60.77,60.81,9600.0,60.77,60.85,60.77,60.81,9600.0
2014-03-24 15:50:00,60.79,60.79,60.67,60.74,44000.0,60.79,60.79,60.67,60.74,44000.0
2014-03-24 15:55:00,60.74,60.91,60.69,60.89,63400.0,60.74,60.91,60.69,60.89,63400.0
2014-03-25 09:30:00,60.98,61.25,60.98,61.25,2400.0,60.98,61.25,60.98,61.25,2400.0
2014-03-25 09:35:00,61.17,61.31,61.17,61.17,600.0,61.17,61.31,61.17,61.17,600.0
2014-03-25 09:40:00,61.06,61.17,61.06,61.17,600.0,61.06,61.17,61.06,61.17,600.0
2014-03-25 09:45:00,61.02,61.42,61.02,61.4,5600.0,61.02,61.42,61.02,61.4,5600.0
2014-03-25 09:50:00,61.38,61.56,61.3,61.39,16400.0,61.38,61.56,61.3,61.39,16400.0
2014-03-25 09:55:00,61.38,61.5,61.38,61.5,4600.0,61.38,61.5,61.38,61.5,4600.0
2014-03-25 10:00:00,61.51,61.7,61.41,61.58,20600.0,61.51,61.7,61.41,61.58,20600.0
2014-03-25 10:05:00,61.58,61.63,61.57,61.57,5400.0,61.58,61.63,61.57,61.57,5400.0
2014-03-25 10:10:00,61.56,61.56,61.52,61.53,1000.0,61.56,61.56,61.52,61.53,1000.0
2014-03-25 10:15:00,61.49,61.73,61.49,61.68,4200.0,61.49,61.73,61.49,61.68,4200.0
2014-03-25 10:20:00,61.67,61.67,61.47,61.6,6200.0,61.67,61.67,61.47,61.6,6200.0
2014-03-25 10:25:00,61.43,61.5,61.38,61.42,3000.0,61.43,61.5,61.38,61.42,3000.0
2014-03-25 10:30:00,61.45,61.49,61.39,61.47,6400.0,61.45,61.49,61.39,61.47,6400.0
2014-03-25 10:35:00,61.38,61.42,61.25,61.35,5400.0,61.38,61.42,61.25,61.35,5400.0
2014-03-25 10:40:00,61.29,61.45,61.21,61.31,6600.0,61.29,61.45,61.21,61.31,6600.0
2014-03-25 10:45:00,61.3,61.34,61.3,61.32,9600.0,61.3,61.34,61.3,61.32,9600.0
2014-03-25 10:50:00,61.34,61.35,61.17,61.22,10800.0,61.34,61.35,61.17,61.22,10800.0
2014-03-25 10:55:00,61.21,61.23,61.16,61.2,7800.0,61.21,61.23,61.16,61.2,7800.0
2014-03-25 11:00:00,61.16,61.26,61.04,61.24,3600.0,61.16,61.26,61.04,61.24,3600.0
2014-03-25 11:05:00,61.19,61.26,61.15,61.26,9400.0,61.19,61.26,61.15,61.26,9400.0
2014-03-25 11:10:00,61.18,61.21,61.16,61.17,5200.0,61.18,61.21,61.16,61.17,5200.0
2014-03-25 11:15:00,61.2,61.27,61.16,61.21,19000.0,61.2,61.27,61.16,61.21,19000.0
2014-03-25 11:20:00,61.2,61.24,61.19,61.22,23000.0,61.2,61.24,61.19,61.22,23000.0
2014-03-25 11:25:00,61.15,61.23,61.15,61.21,1600.0,61.15,61.23,61.15,61.21,1600.0
2014-03-25 11:30:00,61.21,61.26,61.18,61.22,7800.0,61.21,61.26,61.18,61.22,7800.0
2014-03-25 11:35:00,61.17,61.18,61.13,61.13,2000.0,61.17,61.18,61.13,61.13,2000.0
2014-03-25 11:40:00,61.16,61.24,61.16,61.23,9800.0,61.16,61.24,61.16,61.23,9800.0
2014-03-25 11:45:00,61.01,61.1,61.01,61.1,400.0,61.01,61.1,61.01,61.1,400.0
2014-03-25 11:50:00,61.01,61.06,61.0,61.01,8600.0,61.01,61.06,61.0,61.01,8600.0
2014-03-25 11:55:00,61.0,61.05,60.99,61.05,13000.0,61.0,61.05,60.99,61.05,13000.0
2014-03-25 12:00:00,61.02,61.02,61.02,61.02,200.0,61.02,61.02,61.02,61.02,200.0
2014-03-25 12:05:00,61.01,61.05,61.0,61.04,2200.0,61.01,61.05,61.0,61.04,2200.0
2014-03-25 12:10:00,61.04,61.1,61.0,61.02,31200.0,61.04,61.1,61.0,61.02,31200.0
2014-03-25 12:15:00,61.0,61.05,60.95,60.97,22800.0,61.0,61.05,60.95,60.97,22800.0
2014-03-25 12:20:00,60.93,60.97,60.82,60.91,21600.0,60.93,60.97,60.82,60.91,21600.0
2014-03-25 12:25:00,60.84,60.93,60.84,60.93,17400.0,60.84,60.93,60.84,60.93,17400.0
2014-03-25 12:30:00,60.9,60.98,60.88,60.88,3200.0,60.9,60.98,60.88,60.88,3200.0
2014-03-25 12:35:00,60.98,60.98,60.93,60.93,1200.0,60.98,60.98,60.93,60.93,1200.0
2014-03-25 12:40:00,60.97,61.01,60.97,61.01,1600.0,60.97,61.01,60.97,61.01,1600.0
2014-03-25 12:45:00,60.97,60.97,60.93,60.96,2000.0,60.97,60.97,60.93,60.96,2000.0
2014-03-25 12:50:00,60.96,60.97,60.93,60.93,9400.0,60.96,60.97,60.93,60.93,9400.0
2014-03-25 12:55:00,60.92,61.03,60.9,60.98,5800.0,60.92,61.03,60.9,60.98,5800.0
2014-03-25 13:00:00,60.95,60.97,60.93,60.93,2400.0,60.95,60.97,60.93,60.93,2400.0
2014-03-25 13:05:00,60.94,60.97,60.88,60.92,1200.0,60.94,60.97,60.88,60.92,1200.0
2014-03-25 13:10:00,60.92,60.92,60.92,60.92,0.0,60.92,60.92,60.92,60.92,0.0
2014-03-25 13:15:00,60.9,61.0,60.9,61.0,3600.0,60.9,61.0,60.9,61.0,3600.0
2014-03-25 13:20:00,60.97,61.09,60.97,61.09,2200.0,60.97,61.09,60.97,61.09,2200.0
2014-03-25 13:25:00,61.05,61.1,61.05,61.09,1400.0,61.05,61.1,61.05,61.09,1400.0
2014-03-25 13:30:00,61.16,61.16,61.1,61.1,2600.0,61.16,61.16,61.1,61.1,2600.0
2014-03-25 13:35:00,61.09,61.17,61.09,61.17,1400.0,61.09,61.17,61.09,61.17,1400.0
2014-03-25 13:40:00,61.1,61.15,61.09,61.15,8200.0,61.1,61.15,61.09,61.15,8200.0
2014-03-25 13:45:00,61.12,61.2,61.11,61.15,11200.0,61.12,61.2,61.11,61.15,11200.0
2014-03-25 13:50:00,61.13,61.17,61.1,61.16,3200.0,61.13,61.17,61.1,61.16,3200.0
2014-03-25 13:55:00,61.1,61.19,61.1,61.12,1600.0,61.1,61.19,61.1,61.12,1600.0
2014-03-25 14:00:00,61.15,61.22,61.13,61.22,2000.0,61.15,61.22,61.13,61.22,2000.0
2014-03-25 14:05:00,61.19,61.21,61.12,61.12,1800.0,61.19,61.21,61.12,61.12,1800.0
2014-03-25 14:10:00,61.16,61.22,61.16,61.17,3600.0,61.16,61.22,61.16,61.17,3600.0
2014-03-25 14:15:00,61.17,61.22,61.1,61.1,4000.0,61.17,61.22,61.1,61.1,4000.0
2014-03-25 14:20:00,61.09,61.22,61.08,61.22,4800.0,61.09,61.22,61.08,61.22,4800.0
2014-03-25 14:25:00,61.22,61.22,61.14,61.14,3400.0,61.22,61.22,61.14,61.14,3400.0
2014-03-25 14:30:00,61.18,61.23,61.13,61.13,2000.0,61.18,61.23,61.13,61.13,2000.0
2014-03-25 14:35:00,61.15,61.23,61.13,61.22,4000.0,61.15,61.23,61.13,61.22,4000.0
2014-03-25 14:40:00,61.21,61.21,61.13,61.18,1400.0,61.21,61.21,61.13,61.18,1400.0
2014-03-25 14:45:00,61.18,61.18,61.1,61.1,3200.0,61.18,61.18,61.1,61.1,3200.0
2014-03-25 14:50:00,61.15,61.15,61.09,61.09,2200.0,61.15,61.15,61.09,61.09,2200.0
2014-03-25 14:55:00,61.02,61.08,61.02,61.05,2600.0,61.02,61.08,61.02,61.05,2600.0
2014-03-25 15:00:00,61.0,61.05,61.0,61.0,5600.0,61.0,61.05,61.0,61.0,5600.0
2014-03-25 15:05:00,61.02,61.05,61.01,61.05,1400.0,61.02,61.05,61.01,61.05,1400.0
2014-03-25 15:10:00,61.01,61.04,61.01,61.04,4000.0,61.01,61.04,61.01,61.04,4000.0
2014-03-25 15:15:00,61.04,61.13,61.0,61.13,6800.0,61.04,61.13,61.0,61.13,6800.0
2014-03-25 15:20:00,61.08,61.13,61.04,61.04,2800.0,61.08,61.13,61.04,61.04,2800.0
2014-03-25 15:25:00,61.02,61.07,61.0,61.0,2200.0,61.02,61.07,61.0,61.0,2200.0
2014-03-25 15:30:00,61.04,61.04,60.99,61.02,7800.0,61.04,61.04,60.99,61.02,7800.0
2014-03-25 15:35:00,61.02,61.09,61.01,61.09,6400.0,61.02,61.09,61.01,61.09,6400.0
2014-03-25 15:40:00,61.04,61.08,61.02,61.04,5200.0,61.04,61.08,61.02,61.04,5200.0
2014-03-25 15:45:00,61.04,61.09,61.0,61.09,6000.0,61.04,61.09,61.0,61.09,6000.0
2014-03-25 15:50:00,61.06,61.08,61.0,61.0,10400.0,61.06,61.08,61.0,61.0,10400.0
2014-03-25 15:55:00,60.99,61.14,60.99,61.1,18400.0,60.99,61.14,60.99,61.1,18400.0
2014-03-26 09:30:00,61.49,61.49,61.49,61.49,3800.0,61.49,61.49,61.49,61.49,3800.0
2014-03-26 09:35:00,61.55,61.55,61.24,61.24,2200.0,61.55,61.55,61.24,61.24,2200.0
2014-03-26 09:40:00,61.29,61.29,61.29,61.29,1200.0,61.29,61.29,61.29,61.29,1200.0
2014-03-26 09:45:00,61.32,61.42,61.24,61.27,1200.0,61.32,61.42,61.24,61.27,1200.0
2014-03-26 09:50:00,61.29,61.29,61.21,61.21,2800.0,61.29,61.29,61.21,61.21,2800.0
2014-03-26 09:55:00,61.2,61.21,61.13,61.13,1200.0,61.2,61.21,61.13,61.13,1200.0
2014-03-26 10:00:00,61.1,61.18,61.1,61.16,1400.0,61.1,61.18,61.1,61.16,1400.0
2014-03-26 10:05:00,61.07,61.17,61.07,61.17,1000.0,61.07,61.17,61.07,61.17,1000.0
2014-03-26 10:10:00,61.27,61.27,61.27,61.27,1000.0,61.27,61.27,61.27,61.27,1000.0
2014-03-26 10:15:00,61.38,61.43,61.35,61.35,2600.0,61.38,61.43,61.35,61.35,2600.0
2014-03-26 10:20:00,61.41,61.41,61.25,61.25,2400.0,61.41,61.41,61.25,61.25,2400.0
2014-03-26 10:25:00,61.25,61.37,61.18,61.33,3200.0,61.25,61.37,61.18,61.33,3200.0
2014-03-26 10:30:00,61.34,61.34,61.27,61.27,4800.0,61.34,61.34,61.27,61.27,4800.0
2014-03-26 10:35:00,61.28,61.28,61.28,61.28,200.0,61.28,61.28,61.28,61.28,200.0
2014-03-26 10:40:00,61.27,61.27,61.27,61.27,400.0,61.27,61.27,61.27,61.27,400.0
2014-03-26 10:45:00,61.34,61.34,61.24,61.24,2000.0,61.34,61.34,61.24,61.24,2000.0
2014-03-26 10:50:00,61.16,61.16,61.12,61.12,1200.0,61.16,61.16,61.12,61.12,1200.0
2014-03-26 10:55:00,61.05,61.05,61.05,61.05,600.0,61.05,61.05,61.05,61.05,600.0
2014-03-26 11:00:00,61.08,61.26,61.08,61.2,3400.0,61.08,61.26,61.08,61.2,3400.0
2014-03-26 11:05:00,61.2,61.27,61.2,61.27,600.0,61.2,61.27,61.2,61.27,600.0
2014-03-26 11:10:00,61.24,61.24,61.24,61.24,200.0,61.24,61.24,61.24,61.24,200.0
2014-03-26 11:15:00,61.25,61.25,61.17,61.23,2200.0,61.25,61.25,61.17,61.23,2200.0
2014-03-26 11:20:00,61.27,61.27,61.27,61.27,200.0,61.27,61.27,61.27,61.27,200.0
2014-03-26 11:25:00,61.26,61.26,61.23,61.23,1600.0,61.26,61.26,61.23,61.23,1600.0
2014-03-26 11:30:00,61.24,61.24,61.2,61.22,2800.0,61.24,61.24,61.2,61.22,2800.0
2014-03-26 11:35:00,61.22,61.24,61.15,61.15,2200.0,61.22,61.24,61.15,61.15,2200.0
2014-03-26 11:40:00,61.13,61.17,61.07,61.07,600.0,61.13,61.17,61.07,61.07,600.0
2014-03-26 11:45:00,61.02,61.05,61.0,61.01,6200.0,61.02,61.05,61.0,61.01,6200.0
2014-03-26 11:50:00,61.04,61.16,61.04,61.15,2400.0,61.04,61.16,61.04,61.15,2400.0
2014-03-26 11:55:00,61.07,61.21,61.07,61.21,1800.0,61.07,61.21,61.07,61.21,1800.0
2014-03-26 12:00:00,61.29,61.29,61.13,61.13,1600.0,61.29,61.29,61.13,61.13,1600.0
2014-03-26 12:05:00,61.09,61.15,61.09,61.13,3400.0,61.09,61.15,61.09,61.13,3400.0
2014-03-26 12:10:00,61.27,61.27,61.24,61.27,800.0,61.27,61.27,61.24,61.27,800.0
2014-03-26 12:15:00,61.22,61.26,61.21,61.24,2600.0,61.22,61.26,61.21,61.24,2600.0
2014-03-26 12:20:00,61.21,61.29,61.17,61.22,12000.0,61.21,61.29,61.17,61.22,12000.0
2014-03-26 12:25:00,61.23,61.26,61.19,61.26,4600.0,61.23,61.26,61.19,61.26,4600.0
2014-03-26 12:30:00,61.26,61.26,61.21,61.21,1800.0,61.26,61.26,61.21,61.21,1800.0
2014-03-26 12:35:00,61.27,61.28,61.22,61.22,9200.0,61.27,61.28,61.22,61.22,9200.0
2014-03-26 12:40:00,61.23,61.25,61.19,61.19,2400.0,61.23,61.25,61.19,61.19,2400.0
2014-03-26 12:45:00,61.2,61.27,61.19,61.2,8800.0,61.2,61.27,61.19,61.2,8800.0
2014-03-26 12:50:00,61.21,61.25,61.17,61.22,3200.0,61.21,61.25,61.17,61.22,3200.0
2014-03-26 12:55:00,61.18,61.21,61.13,61.13,5800.0,61.18,61.21,61.13,61.13,5800.0
2014-03-26 13:00:00,61.11,61.11,61.09,61.09,1000.0,61.11,61.11,61.09,61.09,1000.0
2014-03-26 13:05:00,61.05,61.07,61.02,61.02,800.0,61.05,61.07,61.02,61.02,800.0
2014-03-26 13:10:00,61.02,61.04,61.02,61.04,1000.0,61.02,61.04,61.02,61.04,1000.0
2014-03-26 13:15:00,61.06,61.14,61.06,61.14,800.0,61.06,61.14,61.06,61.14,800.0
2014-03-26 13:20:00,61.19,61.19,61.1,61.1,400.0,61.19,61.19,61.1,61.1,400.0
2014-03-26 13:25:00,61.1,61.18,61.0,61.05,6000.0,61.1,61.18,61.0,61.05,6000.0
2014-03-26 13:30:00,61.06,61.06,61.0,61.06,8800.0,61.06,61.06,61.0,61.06,8800.0
2014-03-26 13:35:00,61.07,61.07,61.04,61.04,1200.0,61.07,61.07,61.04,61.04,1200.0
2014-03-26 13:40:00,61.05,61.07,61.02,61.04,2600.0,61.05,61.07,61.02,61.04,2600.0
2014-03-26 13:45:00,61.01,61.02,60.98,60.98,6200.0,61.01,61.02,60.98,60.98,6200.0
2014-03-26 13:50:00,60.82,60.98,60.82,60.98,4600.0,60.82,60.98,60.82,60.98,4600.0
2014-03-26 13:55:00,60.99,60.99,60.95,60.97,1000.0,60.99,60.99,60.95,60.97,1000.0
2014-03-26 14:00:00,60.93,60.99,60.87,60.99,1600.0,60.93,60.99,60.87,60.99,1600.0
2014-03-26 14:05:00,60.94,60.95,60.94,60.95,400.0,60.94,60.95,60.94,60.95,400.0
2014-03-26 14:10:00,61.05,61.05,60.95,60.96,7200.0,61.05,61.05,60.95,60.96,7200.0
2014-03-26 14:15:00,60.92,60.97,60.91,60.94,3400.0,60.92,60.97,60.91,60.94,3400.0
2014-03-26 14:20:00,60.96,60.98,60.92,60.97,4600.0,60.96,60.98,60.92,60.97,4600.0
2014-03-26 14:25:00,60.97,61.01,60.97,61.01,1600.0,60.97,61.01,60.97,61.01,1600.0
2014-03-26 14:30:00,61.01,61.05,61.01,61.02,800.0,61.01,61.05,61.01,61.02,800.0
2014-03-26 14:35:00,61.02,61.02,60.95,60.99,1400.0,61.02,61.02,60.95,60.99,1400.0
2014-03-26 14:40:00,60.98,60.99,60.95,60.97,8000.0,60.98,60.99,60.95,60.97,8000.0
2014-03-26 14:45:00,61.02,61.06,60.98,60.99,7600.0,61.02,61.06,60.98,60.99,7600.0
2014-03-26 14:50:00,61.02,61.02,60.95,61.02,2000.0,61.02,61.02,60.95,61.02,2000.0
2014-03-26 14:55:00,60.99,61.08,60.99,61.08,1600.0,60.99,61.08,60.99,61.08,1600.0
2014-03-26 15:00:00,61.1,61.12,61.03,61.03,1800.0,61.1,61.12,61.03,61.03,1800.0
2014-03-26 15:05:00,61.05,61.05,60.99,61.02,800.0,61.05,61.05,60.99,61.02,800.0
2014-03-26 15:10:00,61.01,61.03,60.95,60.95,2200.0,61.01,61.03,60.95,60.95,2200.0
2014-03-26 15:15:00,60.95,60.98,60.91,60.92,2000.0,60.95,60.98,60.91,60.92,2000.0
2014-03-26 15:20:00,60.95,60.95,60.88,60.93,1400.0,60.95,60.95,60.88,60.93,1400.0
2014-03-26 15:25:00,60.92,60.96,60.9,60.96,2600.0,60.92,60.96,60.9,60.96,2600.0
2014-03-26 15:30:00,60.93,61.02,60.92,61.02,5000.0,60.93,61.02,60.92,61.02,5000.0
2014-03-26 15:35:00,61.03,61.06,60.93,60.93,4200.0,61.03,61.06,60.93,60.93,4200.0
2014-03-26 15:40:00,60.97,60.97,60.92,60.97,5800.0,60.97,60.97,60.92,60.97,5800.0
2014-03-26 15:45:00,60.97,60.97,60.9,60.94,16800.0,60.97,60.97,60.9,60.94,16800.0
2014-03-26 15:50:00,60.91,60.93,60.8,60.85,30000.0,60.91,60.93,60.8,60.85,30000.0
2014-03-26 15:55:00,60.83,60.83,60.75,60.77,26200.0,60.83,60.83,60.75,60.77,26200.0
2014-03-27 09:30:00,60.84,60.84,60.1,60.24,4400.0,60.84,60.84,60.1,60.24,4400.0
2014-03-27 09:35:00,60.37,60.93,60.37,60.69,7800.0,60.37,60.93,60.37,60.69,7800.0
2014-03-27 09:40:00,60.5,60.66,60.5,60.57,3400.0,60.5,60.66,60.5,60.57,3400.0
2014-03-27 09:45:00,60.47,60.91,60.47,60.87,12800.0,60.47,60.91,60.47,60.87,12800.0
2014-03-27 09:50:00,60.81,61.07,60.8,60.98,12600.0,60.81,61.07,60.8,60.98,12600.0
2014-03-27 09:55:00,60.99,60.99,60.92,60.98,1400.0,60.99,60.99,60.92,60.98,1400.0
2014-03-27 10:00:00,60.99,61.06,60.92,61.05,3200.0,60.99,61.06,60.92,61.05,3200.0
2014-03-27 10:05:00,61.01,61.12,61.0,61.1,11600.0,61.01,61.12,61.0,61.1,11600.0
2014-03-27 10:10:00,61.12,61.26,61.1,61.13,11800.0,61.12,61.26,61.1,61.13,11800.0
2014-03-27 10:15:00,61.1,61.22,61.01,61.22,2800.0,61.1,61.22,61.01,61.22,2800.0
2014-03-27 10:20:00,61.21,61.21,61.13,61.13,1000.0,61.21,61.21,61.13,61.13,1000.0
2014-03-27 10:25:00,61.08,61.08,60.83,60.83,4000.0,61.08,61.08,60.83,60.83,4000.0
2014-03-27 10:30:00,60.86,60.86,60.81,60.81,400.0,60.86,60.86,60.81,60.81,400.0
2014-03-27 10:35:00,60.8,60.8,60.79,60.8,1000.0,60.8,60.8,60.79,60.8,1000.0
2014-03-27 10:40:00,60.76,60.76,60.73,60.74,1400.0,60.76,60.76,60.73,60.74,1400.0
2014-03-27 10:45:00,60.71,60.83,60.71,60.83,1400.0,60.71,60.83,60.71,60.83,1400.0
2014-03-27 10:50:00,60.83,60.83,60.83,60.83,0.0,60.83,60.83,60.83,60.83,0.0
2014-03-27 10:55:00,60.86,60.86,60.83,60.83,800.0,60.86,60.86,60.83,60.83,800.0
2014-03-27 11:00:00,60.92,60.93,60.85,60.85,3400.0,60.92,60.93,60.85,60.85,3400.0
2014-03-27 11:05:00,60.85,60.92,60.85,60.85,2600.0,60.85,60.92,60.85,60.85,2600.0
2014-03-27 11:10:00,60.81,60.81,60.81,60.81,600.0,60.81,60.81,60.81,60.81,600.0
2014-03-27 11:15:00,60.81,60.83,60.81,60.83,800.0,60.81,60.83,60.81,60.83,800.0
2014-03-27 11:20:00,60.91,60.93,60.84,60.87,2200.0,60.91,60.93,60.84,60.87,2200.0
2014-03-27 11:25:00,60.9,60.92,60.9,60.92,800.0,60.9,60.92,60.9,60.92,800.0
2014-03-27 11:30:00,60.95,60.95,60.82,60.82,1600.0,60.95,60.95,60.82,60.82,1600.0
2014-03-27 11:35:00,60.74,60.74,60.72,60.72,600.0,60.74,60.74,60.72,60.72,600.0
2014-03-27 11:40:00,60.73,60.84,60.72,60.8,5400.0,60.73,60.84,60.72,60.8,5400.0
2014-03-27 11:45:00,60.82,60.87,60.79,60.85,3200.0,60.82,60.87,60.79,60.85,3200.0
2014-03-27 11:50:00,60.85,60.9,60.81,60.84,4000.0,60.85,60.9,60.81,60.84,4000.0
2014-03-27 11:55:00,60.85,60.95,60.84,60.95,1000.0,60.85,60.95,60.84,60.95,1000.0
2014-03-27 12:00:00,60.87,60.88,60.82,60.82,2800.0,60.87,60.88,60.82,60.82,2800.0
2014-03-27 12:05:00,60.75,60.82,60.74,60.77,2200.0,60.75,60.82,60.74,60.77,2200.0
2014-03-27 12:10:00,60.8,60.84,60.79,60.84,2600.0,60.8,60.84,60.79,60.84,2600.0
2014-03-27 12:15:00,60.85,60.88,60.84,60.84,7200.0,60.85,60.88,60.84,60.84,7200.0
2014-03-27 12:20:00,60.84,60.92,60.84,60.91,6200.0,60.84,60.92,60.84,60.91,6200.0
2014-03-27 12:25:00,60.92,60.97,60.9,60.93,3200.0,60.92,60.97,60.9,60.93,3200.0
2014-03-27 12:30:00,60.94,60.94,60.87,60.91,4400.0,60.94,60.94,60.87,60.91,4400.0
2014-03-27 12:35:00,60.91,60.91,60.89,60.9,1000.0,60.91,60.91,60.89,60.9,1000.0
2014-03-27 12:40:00,60.88,60.97,60.88,60.95,1800.0,60.88,60.97,60.88,60.95,1800.0
2014-03-27 12:45:00,60.97,61.06,60.93,61.01,3400.0,60.97,61.06,60.93,61.01,3400.0
2014-03-27 12:50:00,61.01,61.04,60.96,61.03,2200.0,61.01,61.04,60.96,61.03,2200.0
2014-03-27 12:55:00,60.96,61.04,60.9,60.9,2800.0,60.96,61.04,60.9,60.9,2800.0
2014-03-27 13:00:00,60.99,61.04,60.98,60.99,5600.0,60.99,61.04,60.98,60.99,5600.0
2014-03-27 13:05:00,61.04,61.04,61.01,61.01,1800.0,61.04,61.04,61.01,61.01,1800.0
2014-03-27 13:10:00,61.01,61.02,60.98,60.98,1600.0,61.01,61.02,60.98,60.98,1600.0
2014-03-27 13:15:00,60.97,61.02,60.97,60.98,1600.0,60.97,61.02,60.97,60.98,1600.0
2014-03-27 13:20:00,61.01,61.12,60.97,61.02,2800.0,61.01,61.12,60.97,61.02,2800.0
2014-03-27 13:25:00,61.03,61.03,60.91,60.99,1200.0,61.03,61.03,60.91,60.99,1200.0
2014-03-27 13:30:00,61.04,61.04,60.95,60.95,800.0,61.04,61.04,60.95,60.95,800.0
2014-03-27 13:35:00,60.92,60.92,60.92,60.92,200.0,60.92,60.92,60.92,60.92,200.0
2014-03-27 13:40:00,60.85,60.99,60.85,60.99,600.0,60.85,60.99,60.85,60.99,600.0
2014-03-27 13:45:00,60.98,60.99,60.91,60.97,6000.0,60.98,60.99,60.91,60.97,6000.0
2014-03-27 13:50:00,60.94,61.02,60.94,61.02,1400.0,60.94,61.02,60.94,61.02,1400.0
2014-03-27 13:55:00,60.96,60.97,60.95,60.97,2000.0,60.96,60.97,60.95,60.97,2000.0
2014-03-27 14:00:00,60.99,61.02,60.88,60.88,2600.0,60.99,61.02,60.88,60.88,2600.0
2014-03-27 14:05:00,60.91,60.92,60.9,60.92,2200.0,60.91,60.92,60.9,60.92,2200.0
2014-03-27 14:10:00,60.91,60.98,60.91,60.98,2600.0,60.91,60.98,60.91,60.98,2600.0
2014-03-27 14:15:00,60.96,60.96,60.87,60.87,3200.0,60.96,60.96,60.87,60.87,3200.0
2014-03-27 14:20:00,60.88,60.94,60.88,60.94,600.0,60.88,60.94,60.88,60.94,600.0
2014-03-27 14:25:00,60.93,61.01,60.93,60.99,5600.0,60.93,61.01,60.93,60.99,5600.0
2014-03-27 14:30:00,60.99,60.99,60.85,60.85,3800.0,60.99,60.99,60.85,60.85,3800.0
2014-03-27 14:35:00,60.87,60.87,60.7,60.7,3800.0,60.87,60.87,60.7,60.7,3800.0
2014-03-27 14:40:00,60.75,60.79,60.72,60.78,18200.0,60.75,60.79,60.72,60.78,18200.0
2014-03-27 14:45:00,60.8,60.82,60.75,60.82,4000.0,60.8,60.82,60.75,60.82,4000.0
2014-03-27 14:50:00,60.88,60.89,60.81,60.88,3000.0,60.88,60.89,60.81,60.88,3000.0
2014-03-27 14:55:00,60.83,60.9,60.83,60.89,1600.0,60.83,60.9,60.83,60.89,1600.0
2014-03-27 15:00:00,60.9,60.9,60.85,60.9,2000.0,60.9,60.9,60.85,60.9,2000.0
2014-03-27 15:05:00,60.9,60.96,60.9,60.96,4800.0,60.9,60.96,60.9,60.96,4800.0
2014-03-27 15:10:00,60.96,60.97,60.94,60.94,5200.0,60.96,60.97,60.94,60.94,5200.0
2014-03-27 15:15:00,60.96,61.0,60.91,60.92,7400.0,60.96,61.0,60.91,60.92,7400.0
2014-03-27 15:20:00,60.93,60.94,60.88,60.93,4200.0,60.93,60.94,60.88,60.93,4200.0
2014-03-27 15:25:00,60.94,60.94,60.9,60.9,2200.0,60.94,60.94,60.9,60.9,2200.0
2014-03-27 15:30:00,60.95,60.97,60.9,60.96,5800.0,60.95,60.97,60.9,60.96,5800.0
2014-03-27 15:35:00,60.94,60.98,60.93,60.93,5400.0,60.94,60.98,60.93,60.93,5400.0
2014-03-27 15:40:00,60.94,60.96,60.91,60.91,9200.0,60.94,60.96,60.91,60.91,9200.0
2014-03-27 15:45:00,60.93,61.02,60.8,60.8,18600.0,60.93,61.02,60.8,60.8,18600.0
2014-03-27 15:50:00,60.8,60.9,60.75,60.86,27200.0,60.8,60.9,60.75,60.86,27200.0
2014-03-27 15:55:00,60.9,60.9,60.76,60.77,22000.0,60.9,60.9,60.76,60.77,22000.0
2014-03-28 09:30:00,61.05,61.05,60.48,60.97,2800.0,61.05,61.05,60.48,60.97,2800.0
2014-03-28 09:35:00,60.97,60.97,60.97,60.97,0.0,60.97,60.97,60.97,60.97,0.0
2014-03-28 09:40:00,61.1,61.27,61.09,61.09,2200.0,61.1,61.27,61.09,61.09,2200.0
2014-03-28 09:45:00,61.13,61.16,61.13,61.16,1200.0,61.13,61.16,61.13,61.16,1200.0
2014-03-28 09:50:00,61.25,61.25,61.25,61.25,400.0,61.25,61.25,61.25,61.25,400.0
2014-03-28 09:55:00,61.29,61.3,61.29,61.3,800.0,61.29,61.3,61.29,61.3,800.0
2014-03-28 10:00:00,61.27,61.27,61.24,61.24,2000.0,61.27,61.27,61.24,61.24,2000.0
2014-03-28 10:05:00,61.25,61.25,61.25,61.25,200.0,61.25,61.25,61.25,61.25,200.0
2014-03-28 10:10:00,61.28,61.34,61.25,61.25,600.0,61.28,61.34,61.25,61.25,600.0
2014-03-28 10:15:00,61.24,61.24,61.0,61.0,2600.0,61.24,61.24,61.0,61.0,2600.0
2014-03-28 10:20:00,61.08,61.12,61.05,61.12,1800.0,61.08,61.12,61.05,61.12,1800.0
2014-03-28 10:25:00,61.12,61.16,61.12,61.12,15800.0,61.12,61.16,61.12,61.12,15800.0
2014-03-28 10:30:00,61.07,61.14,61.07,61.1,1000.0,61.07,61.14,61.07,61.1,1000.0
2014-03-28 10:35:00,61.1,61.18,61.08,61.18,2200.0,61.1,61.18,61.08,61.18,2200.0
2014-03-28 10:40:00,61.1,61.14,61.1,61.14,600.0,61.1,61.14,61.1,61.14,600.0
2014-03-28 10:45:00,61.11,61.19,61.11,61.19,1600.0,61.11,61.19,61.11,61.19,1600.0
2014-03-28 10:50:00,61.21,61.31,61.2,61.24,6600.0,61.21,61.31,61.2,61.24,6600.0
2014-03-28 10:55:00,61.23,61.26,61.21,61.25,5800.0,61.23,61.26,61.21,61.25,5800.0
2014-03-28 11:00:00,61.23,61.23,61.23,61.23,200.0,61.23,61.23,61.23,61.23,200.0
2014-03-28 11:05:00,61.27,61.27,61.23,61.24,800.0,61.27,61.27,61.23,61.24,800.0
2014-03-28 11:10:00,61.26,61.27,61.22,61.22,2200.0,61.26,61.27,61.22,61.22,2200.0
2014-03-28 11:15:00,61.22,61.31,61.17,61.31,2000.0,61.22,61.31,61.17,61.31,2000.0
2014-03-28 11:20:00,61.33,61.34,61.3,61.3,800.0,61.33,61.34,61.3,61.3,800.0
2014-03-28 11:25:00,61.36,61.36,61.23,61.24,2600.0,61.36,61.36,61.23,61.24,2600.0
2014-03-28 11:30:00,61.21,61.22,61.17,61.19,2000.0,61.21,61.22,61.17,61.19,2000.0
2014-03-28 11:35:00,61.17,61.17,61.13,61.13,400.0,61.17,61.17,61.13,61.13,400.0
2014-03-28 11:40:00,61.12,61.12,61.12,61.12,200.0,61.12,61.12,61.12,61.12,200.0
2014-03-28 11:45:00,61.23,61.23,61.23,61.23,200.0,61.23,61.23,61.23,61.23,200.0
2014-03-28 11:50:00,61.23,61.23,61.23,61.23,0.0,61.23,61.23,61.23,61.23,0.0
2014-03-28 11:55:00,61.25,61.32,61.24,61.32,1400.0,61.25,61.32,61.24,61.32,1400.0
2014-03-28 12:00:00,61.27,61.28,61.22,61.22,4200.0,61.27,61.28,61.22,61.22,4200.0
2014-03-28 12:05:00,61.18,61.31,61.13,61.31,1400.0,61.18,61.31,61.13,61.31,1400.0
2014-03-28 12:10:00,61.24,61.31,61.24,61.31,600.0,61.24,61.31,61.24,61.31,600.0
2014-03-28 12:15:00,61.29,61.29,61.24,61.25,2200.0,61.29,61.29,61.24,61.25,2200.0
2014-03-28 12:20:00,61.24,61.24,61.2,61.22,2000.0,61.24,61.24,61.2,61.22,2000.0
2014-03-28 12:25:00,61.18,61.18,61.18,61.18,200.0,61.18,61.18,61.18,61.18,200.0
2014-03-28 12:30:00,61.18,61.18,61.18,61.18,0.0,61.18,61.18,61.18,61.18,0.0
2014-03-28 12:35:00,61.22,61.27,61.13,61.13,2000.0,61.22,61.27,61.13,61.13,2000.0
2014-03-28 12:40:00,61.17,61.23,61.16,61.16,1600.0,61.17,61.23,61.16,61.16,1600.0
2014-03-28 12:45:00,61.17,61.23,61.13,61.16,6200.0,61.17,61.23,61.13,61.16,6200.0
2014-03-28 12:50:00,61.14,61.18,61.05,61.05,3200.0,61.14,61.18,61.05,61.05,3200.0
2014-03-28 12:55:00,61.06,61.08,61.06,61.08,600.0,61.06,61.08,61.06,61.08,600.0
2014-03-28 13:00:00,61.01,61.04,61.0,61.02,4800.0,61.01,61.04,61.0,61.02,4800.0
2014-03-28 13:05:00,61.04,61.07,61.0,61.02,1400.0,61.04,61.07,61.0,61.02,1400.0
2014-03-28 13:10:00,61.0,61.02,60.93,60.94,2000.0,61.0,61.02,60.93,60.94,2000.0
2014-03-28 13:15:00,60.94,60.94,60.94,60.94,0.0,60.94,60.94,60.94,60.94,0.0
2014-03-28 13:20:00,60.94,60.98,60.93,60.96,2200.0,60.94,60.98,60.93,60.96,2200.0
2014-03-28 13:25:00,61.02,61.02,60.95,60.95,2200.0,61.02,61.02,60.95,60.95,2200.0
2014-03-28 13:30:00,60.98,61.05,60.95,61.02,1200.0,60.98,61.05,60.95,61.02,1200.0
2014-03-28 13:35:00,61.07,61.13,61.05,61.07,1600.0,61.07,61.13,61.05,61.07,1600.0
2014-03-28 13:40:00,61.1,61.13,61.09,61.09,1200.0,61.1,61.13,61.09,61.09,1200.0
2014-03-28 13:45:00,61.05,61.16,61.0,61.05,12200.0,61.05,61.16,61.0,61.05,12200.0
2014-03-28 13:50:00,61.09,61.09,61.09,61.09,200.0,61.09,61.09,61.09,61.09,200.0
2014-03-28 13:55:00,61.08,61.09,60.99,60.99,2000.0,61.08,61.09,60.99,60.99,2000.0
2014-03-28 14:00:00,61.03,61.07,61.03,61.07,400.0,61.03,61.07,61.03,61.07,400.0
2014-03-28 14:05:00,61.02,61.02,60.98,60.98,1200.0,61.02,61.02,60.98,60.98,1200.0
2014-03-28 14:10:00,60.95,60.98,60.94,60.94,1800.0,60.95,60.98,60.94,60.94,1800.0
2014-03-28 14:15:00,60.92,60.92,60.82,60.82,9000.0,60.92,60.92,60.82,60.82,9000.0
2014-03-28 14:20:00,60.84,60.87,60.84,60.87,800.0,60.84,60.87,60.84,60.87,800.0
2014-03-28 14:25:00,60.9,60.97,60.84,60.97,2200.0,60.9,60.97,60.84,60.97,2200.0
2014-03-28 14:30:00,60.96,61.01,60.96,61.01,3400.0,60.96,61.01,60.96,61.01,3400.0
2014-03-28 14:35:00,60.96,61.01,60.96,60.96,1600.0,60.96,61.01,60.96,60.96,1600.0
2014-03-28 14:40:00,60.97,60.97,60.89,60.93,4000.0,60.97,60.97,60.89,60.93,4000.0
2014-03-28 14:45:00,60.9,60.92,60.89,60.92,1800.0,60.9,60.92,60.89,60.92,1800.0
2014-03-28 14:50:00,60.97,61.0,60.95,60.98,2200.0,60.97,61.0,60.95,60.98,2200.0
2014-03-28 14:55:00,60.98,60.99,60.92,60.92,4000.0,60.98,60.99,60.92,60.92,4000.0
2014-03-28 15:00:00,61.03,61.03,60.97,60.98,1800.0,61.03,61.03,60.97,60.98,1800.0
2014-03-28 15:05:00,60.97,60.97,60.89,60.89,1000.0,60.97,60.97,60.89,60.89,1000.0
2014-03-28 15:10:00,60.88,60.91,60.85,60.85,3600.0,60.88,60.91,60.85,60.85,3600.0
2014-03-28 15:15:00,60.88,60.94,60.88,60.94,1600.0,60.88,60.94,60.88,60.94,1600.0
2014-03-28 15:20:00,60.94,60.94,60.88,60.88,3000.0,60.94,60.94,60.88,60.88,3000.0
2014-03-28 15:25:00,60.85,60.89,60.85,60.85,3600.0,60.85,60.89,60.85,60.85,3600.0
2014-03-28 15:30:00,60.85,60.93,60.85,60.93,3600.0,60.85,60.93,60.85,60.93,3600.0
2014-03-28 15:35:00,60.92,60.92,60.83,60.83,4200.0,60.92,60.92,60.83,60.83,4200.0
2014-03-28 15:40:00,60.82,60.87,60.82,60.84,1800.0,60.82,60.87,60.82,60.84,1800.0
2014-03-28 15:45:00,60.87,60.9,60.8,60.8,10400.0,60.87,60.9,60.8,60.8,10400.0
2014-03-28 15:50:00,60.8,60.85,60.8,60.83,16000.0,60.8,60.85,60.8,60.83,16000.0
2014-03-28 15:55:00,60.84,60.88,60.77,60.79,36400.0,60.84,60.88,60.77,60.79,36400.0
2014-03-31 09:30:00,60.97,61.02,60.79,61.01,4200.0,60.97,61.02,60.79,61.01,4200.0
2014-03-31 09:35:00,61.18,61.18,61.18,61.18,200.0,61.18,61.18,61.18,61.18,200.0
2014-03-31 09:40:00,61.1,61.1,61.0,61.0,4800.0,61.1,61.1,61.0,61.0,4800.0
2014-03-31 09:45:00,61.0,61.0,60.63,60.7,6400.0,61.0,61.0,60.63,60.7,6400.0
2014-03-31 09:50:00,60.77,60.97,60.71,60.75,14600.0,60.77,60.97,60.71,60.75,14600.0
2014-03-31 09:55:00,60.76,60.82,60.68,60.68,3600.0,60.76,60.82,60.68,60.68,3600.0
2014-03-31 10:00:00,60.68,60.87,60.68,60.76,5600.0,60.68,60.87,60.68,60.76,5600.0
2014-03-31 10:05:00,60.8,60.86,60.7,60.72,7400.0,60.8,60.86,60.7,60.72,7400.0
2014-03-31 10:10:00,60.76,60.93,60.71,60.88,4000.0,60.76,60.93,60.71,60.88,4000.0
2014-03-31 10:15:00,60.79,60.84,60.76,60.76,1200.0,60.79,60.84,60.76,60.76,1200.0
2014-03-31 10:20:00,60.83,60.83,60.77,60.77,400.0,60.83,60.83,60.77,60.77,400.0
2014-03-31 10:25:00,60.8,60.89,60.77,60.77,7400.0,60.8,60.89,60.77,60.77,7400.0
2014-03-31 10:30:00,60.87,60.88,60.79,60.8,7600.0,60.87,60.88,60.79,60.8,7600.0
2014-03-31 10:35:00,60.86,60.89,60.84,60.89,2400.0,60.86,60.89,60.84,60.89,2400.0
2014-03-31 10:40:00,60.85,61.02,60.85,60.88,18600.0,60.85,61.02,60.85,60.88,18600.0
2014-03-31 10:45:00,60.86,60.98,60.86,60.94,16000.0,60.86,60.98,60.86,60.94,16000.0
2014-03-31 10:50:00,60.92,60.92,60.9,60.9,4000.0,60.92,60.92,60.9,60.9,4000.0
2014-03-31 10:55:00,60.94,60.94,60.86,60.88,7800.0,60.94,60.94,60.86,60.88,7800.0
2014-03-31 11:00:00,60.9,60.94,60.77,60.77,14400.0,60.9,60.94,60.77,60.77,14400.0
2014-03-31 11:05:00,60.77,60.85,60.77,60.83,4200.0,60.77,60.85,60.77,60.83,4200.0
2014-03-31 11:10:00,60.87,60.88,60.77,60.78,17000.0,60.87,60.88,60.77,60.78,17000.0
2014-03-31 11:15:00,60.77,60.85,60.75,60.8,12200.0,60.77,60.85,60.75,60.8,12200.0
2014-03-31 11:20:00,60.77,60.77,60.75,60.75,2200.0,60.77,60.77,60.75,60.75,2200.0
2014-03-31 11:25:00,60.78,60.78,60.66,60.71,7200.0,60.78,60.78,60.66,60.71,7200.0
2014-03-31 11:30:00,60.71,60.77,60.71,60.77,5200.0,60.71,60.77,60.71,60.77,5200.0
2014-03-31 11:35:00,60.74,60.75,60.73,60.74,2600.0,60.74,60.75,60.73,60.74,2600.0
2014-03-31 11:40:00,60.72,60.82,60.72,60.76,1200.0,60.72,60.82,60.72,60.76,1200.0
2014-03-31 11:45:00,60.73,60.81,60.73,60.81,5200.0,60.73,60.81,60.73,60.81,5200.0
2014-03-31 11:50:00,60.88,60.88,60.78,60.78,6400.0,60.88,60.88,60.78,60.78,6400.0
2014-03-31 11:55:00,60.77,60.83,60.77,60.83,4000.0,60.77,60.83,60.77,60.83,4000.0
2014-03-31 12:00:00,60.85,60.9,60.8,60.89,7600.0,60.85,60.9,60.8,60.89,7600.0
2014-03-31 12:05:00,60.88,60.95,60.83,60.85,20600.0,60.88,60.95,60.83,60.85,20600.0
2014-03-31 12:10:00,60.83,60.86,60.79,60.79,8000.0,60.83,60.86,60.79,60.79,8000.0
2014-03-31 12:15:00,60.79,60.79,60.77,60.77,2000.0,60.79,60.79,60.77,60.77,2000.0
2014-03-31 12:20:00,60.77,60.79,60.74,60.74,10400.0,60.77,60.79,60.74,60.74,10400.0
2014-03-31 12:25:00,60.72,60.86,60.72,60.86,9800.0,60.72,60.86,60.72,60.86,9800.0
2014-03-31 12:30:00,60.84,60.85,60.79,60.81,4600.0,60.84,60.85,60.79,60.81,4600.0
2014-03-31 12:35:00,60.77,60.85,60.74,60.74,3600.0,60.77,60.85,60.74,60.74,3600.0
2014-03-31 12:40:00,60.74,60.81,60.74,60.8,5200.0,60.74,60.81,60.74,60.8,5200.0
2014-03-31 12:45:00,60.8,60.92,60.78,60.85,9200.0,60.8,60.92,60.78,60.85,9200.0
2014-03-31 12:50:00,60.86,60.91,60.82,60.83,10000.0,60.86,60.91,60.82,60.83,10000.0
2014-03-31 12:55:00,60.87,60.91,60.75,60.84,52400.0,60.87,60.91,60.75,60.84,52400.0
2014-03-31 13:00:00,60.87,60.87,60.72,60.75,16000.0,60.87,60.87,60.72,60.75,16000.0
2014-03-31 13:05:00,60.77,60.83,60.75,60.75,8800.0,60.77,60.83,60.75,60.75,8800.0
2014-03-31 13:10:00,60.82,60.83,60.76,60.76,2800.0,60.82,60.83,60.76,60.76,2800.0
2014-03-31 13:15:00,60.76,60.83,60.76,60.77,5600.0,60.76,60.83,60.76,60.77,5600.0
2014-03-31 13:20:00,60.84,60.9,60.82,60.82,4400.0,60.84,60.9,60.82,60.82,4400.0
2014-03-31 13:25:00,60.83,60.88,60.8,60.8,3600.0,60.83,60.88,60.8,60.8,3600.0
2014-03-31 13:30:00,60.83,60.85,60.8,60.8,8400.0,60.83,60.85,60.8,60.8,8400.0
2014-03-31 13:35:00,60.8,60.8,60.8,60.8,200.0,60.8,60.8,60.8,60.8,200.0
2014-03-31 13:40:00,60.82,60.85,60.8,60.81,2400.0,60.82,60.85,60.8,60.81,2400.0
2014-03-31 13:45:00,60.82,60.84,60.8,60.8,4800.0,60.82,60.84,60.8,60.8,4800.0
2014-03-31 13:50:00,60.82,60.84,60.8,60.84,12800.0,60.82,60.84,60.8,60.84,12800.0
2014-03-31 13:55:00,60.8,60.82,60.78,60.8,4200.0,60.8,60.82,60.78,60.8,4200.0
2014-03-31 14:00:00,60.8,60.84,60.78,60.83,11600.0,60.8,60.84,60.78,60.83,11600.0
2014-03-31 14:05:00,60.85,60.85,60.8,60.8,6400.0,60.85,60.85,60.8,60.8,6400.0
2014-03-31 14:10:00,60.82,60.83,60.8,60.8,3000.0,60.82,60.83,60.8,60.8,3000.0
2014-03-31 14:15:00,60.8,60.83,60.78,60.82,10600.0,60.8,60.83,60.78,60.82,10600.0
2014-03-31 14:20:00,60.8,60.83,60.8,60.83,9200.0,60.8,60.83,60.8,60.83,9200.0
2014-03-31 14:25:00,60.83,60.84,60.8,60.83,42400.0,60.83,60.84,60.8,60.83,42400.0
2014-03-31 14:30:00,60.82,60.87,60.82,60.84,28600.0,60.82,60.87,60.82,60.84,28600.0
2014-03-31 14:35:00,60.84,60.86,60.81,60.81,7800.0,60.84,60.86,60.81,60.81,7800.0
2014-03-31 14:40:00,60.85,60.9,60.81,60.82,11800.0,60.85,60.9,60.81,60.82,11800.0
2014-03-31 14:45:00,60.82,60.88,60.81,60.83,13000.0,60.82,60.88,60.81,60.83,13000.0
2014-03-31 14:50:00,60.85,60.85,60.81,60.83,4800.0,60.85,60.85,60.81,60.83,4800.0
2014-03-31 14:55:00,60.82,60.84,60.81,60.83,2800.0,60.82,60.84,60.81,60.83,2800.0
2014-03-31 15:00:00,60.8,60.82,60.79,60.79,4400.0,60.8,60.82,60.79,60.79,4400.0
2014-03-31 15:05:00,60.82,60.83,60.8,60.82,9400.0,60.82,60.83,60.8,60.82,9400.0
2014-03-31 15:10:00,60.81,60.83,60.8,60.81,6800.0,60.81,60.83,60.8,60.81,6800.0
2014-03-31 15:15:00,60.83,60.83,60.78,60.8,49200.0,60.83,60.83,60.78,60.8,49200.0
2014-03-31 15:20:00,60.8,60.83,60.8,60.81,12000.0,60.8,60.83,60.8,60.81,12000.0
2014-03-31 15:25:00,60.82,60.82,60.8,60.8,53200.0,60.82,60.82,60.8,60.8,53200.0
2014-03-31 15:30:00,60.82,60.85,60.78,60.78,20200.0,60.82,60.85,60.78,60.78,20200.0
2014-03-31 15:35:00,60.79,60.85,60.79,60.81,14400.0,60.79,60.85,60.79,60.81,14400.0
2014-03-31 15:40:00,60.84,60.85,60.81,60.84,7000.0,60.84,60.85,60.81,60.84,7000.0
2014-03-31 15:45:00,60.82,60.85,60.79,60.79,23000.0,60.82,60.85,60.79,60.79,23000.0
2014-03-31 15:50:00,60.8,60.86,60.77,60.78,37600.0,60.8,60.86,60.77,60.78,37600.0
2014-03-31 15:55:00,60.77,60.8,60.69,60.7,32200.0,60.77,60.8,60.69,60.7,32200.0
2014-04-01 09:30:00,61.0,61.0,60.41,61.0,3400.0,61.0,61.0,60.41,61.0,3400.0
2014-04-01 09:35:00,60.82,60.82,60.75,60.75,1000.0,60.82,60.82,60.75,60.75,1000.0
2014-04-01 09:40:00,60.79,60.79,60.59,60.73,2200.0,60.79,60.79,60.59,60.73,2200.0
2014-04-01 09:45:00,60.72,60.88,60.71,60.85,19800.0,60.72,60.88,60.71,60.85,19800.0
2014-04-01 09:50:00,60.9,60.91,60.67,60.67,2600.0,60.9,60.91,60.67,60.67,2600.0
2014-04-01 09:55:00,60.67,60.77,60.66,60.66,2200.0,60.67,60.77,60.66,60.66,2200.0
2014-04-01 10:00:00,60.68,60.82,60.67,60.73,16800.0,60.68,60.82,60.67,60.73,16800.0
2014-04-01 10:05:00,60.76,60.8,60.72,60.76,22600.0,60.76,60.8,60.72,60.76,22600.0
2014-04-01 10:10:00,60.74,60.83,60.74,60.81,5600.0,60.74,60.83,60.74,60.81,5600.0
2014-04-01 10:15:00,60.82,60.83,60.77,60.81,5800.0,60.82,60.83,60.77,60.81,5800.0
2014-04-01 10:20:00,60.77,60.86,60.77,60.8,4800.0,60.77,60.86,60.77,60.8,4800.0
2014-04-01 10:25:00,60.81,61.0,60.79,60.99,22200.0,60.81,61.0,60.79,60.99,22200.0
2014-04-01 10:30:00,60.95,60.98,60.85,60.88,12600.0,60.95,60.98,60.85,60.88,12600.0
2014-04-01 10:35:00,60.9,60.94,60.85,60.87,9400.0,60.9,60.94,60.85,60.87,9400.0
2014-04-01 10:40:00,60.88,60.95,60.88,60.93,2200.0,60.88,60.95,60.88,60.93,2200.0
2014-04-01 10:45:00,60.93,60.95,60.82,60.87,6800.0,60.93,60.95,60.82,60.87,6800.0
2014-04-01 10:50:00,60.9,60.98,60.89,60.92,2800.0,60.9,60.98,60.89,60.92,2800.0
2014-04-01 10:55:00,60.9,60.94,60.85,60.89,11400.0,60.9,60.94,60.85,60.89,11400.0
2014-04-01 11:00:00,60.9,60.95,60.86,60.92,1800.0,60.9,60.95,60.86,60.92,1800.0
2014-04-01 11:05:00,60.87,60.88,60.84,60.88,6400.0,60.87,60.88,60.84,60.88,6400.0
2014-04-01 11:10:00,60.85,60.95,60.75,60.77,40200.0,60.85,60.95,60.75,60.77,40200.0
2014-04-01 11:15:00,60.71,60.77,60.7,60.76,3200.0,60.71,60.77,60.7,60.76,3200.0
2014-04-01 11:20:00,60.77,60.85,60.77,60.85,4400.0,60.77,60.85,60.77,60.85,4400.0
2014-04-01 11:25:00,60.83,60.85,60.77,60.77,3200.0,60.83,60.85,60.77,60.77,3200.0
2014-04-01 11:30:00,60.81,60.86,60.81,60.81,10200.0,60.81,60.86,60.81,60.81,10200.0
2014-04-01 11:35:00,60.87,60.95,60.74,60.82,19600.0,60.87,60.95,60.74,60.82,19600.0
2014-04-01 11:40:00,60.79,60.83,60.74,60.74,2400.0,60.79,60.83,60.74,60.74,2400.0
2014-04-01 11:45:00,60.75,60.77,60.67,60.74,3200.0,60.75,60.77,60.67,60.74,3200.0
2014-04-01 11:50:00,60.68,60.76,60.62,60.76,6600.0,60.68,60.76,60.62,60.76,6600.0
2014-04-01 11:55:00,60.81,60.81,60.76,60.79,2200.0,60.81,60.81,60.76,60.79,2200.0
2014-04-01 12:00:00,60.7,60.7,60.63,60.63,7200.0,60.7,60.7,60.63,60.63,7200.0
2014-04-01 12:05:00,60.62,60.69,60.62,60.69,1400.0,60.62,60.69,60.62,60.69,1400.0
2014-04-01 12:10:00,60.63,60.63,60.56,60.56,3200.0,60.63,60.63,60.56,60.56,3200.0
2014-04-01 12:15:00,60.56,60.73,60.56,60.73,1600.0,60.56,60.73,60.56,60.73,1600.0
2014-04-01 12:20:00,60.73,60.73,60.66,60.67,1400.0,60.73,60.73,60.66,60.67,1400.0
2014-04-01 12:25:00,60.74,60.74,60.69,60.7,2800.0,60.74,60.74,60.69,60.7,2800.0
2014-04-01 12:30:00,60.7,60.72,60.65,60.65,3600.0,60.7,60.72,60.65,60.65,3600.0
2014-04-01 12:35:00,60.74,60.74,60.68,60.68,5000.0,60.74,60.74,60.68,60.68,5000.0
2014-04-01 12:40:00,60.7,60.7,60.66,60.67,9200.0,60.7,60.7,60.66,60.67,9200.0
2014-04-01 12:45:00,60.7,60.7,60.65,60.65,1000.0,60.7,60.7,60.65,60.65,1000.0
2014-04-01 12:50:00,60.7,60.7,60.63,60.63,3200.0,60.7,60.7,60.63,60.63,3200.0
2014-04-01 12:55:00,60.67,60.67,60.62,60.62,2000.0,60.67,60.67,60.62,60.62,2000.0
2014-04-01 13:00:00,60.65,60.66,60.6,60.63,3000.0,60.65,60.66,60.6,60.63,3000.0
2014-04-01 13:05:00,60.6,60.67,60.6,60.63,1200.0,60.6,60.67,60.6,60.63,1200.0
2014-04-01 13:10:00,60.7,60.7,60.66,60.66,1200.0,60.7,60.7,60.66,60.66,1200.0
2014-04-01 13:15:00,60.7,60.7,60.66,60.7,4400.0,60.7,60.7,60.66,60.7,4400.0
2014-04-01 13:20:00,60.7,60.7,60.67,60.67,12400.0,60.7,60.7,60.67,60.67,12400.0
2014-04-01 13:25:00,60.68,60.7,60.65,60.66,6800.0,60.68,60.7,60.65,60.66,6800.0
2014-04-01 13:30:00,60.66,60.7,60.65,60.65,7000.0,60.66,60.7,60.65,60.65,7000.0
2014-04-01 13:35:00,60.7,60.7,60.65,60.67,1400.0,60.7,60.7,60.65,60.67,1400.0
2014-04-01 13:40:00,60.69,60.7,60.69,60.7,6200.0,60.69,60.7,60.69,60.7,6200.0
2014-04-01 13:45:00,60.7,60.7,60.67,60.67,10200.0,60.7,60.7,60.67,60.67,10200.0
2014-04-01 13:50:00,60.67,60.7,60.67,60.7,1600.0,60.67,60.7,60.67,60.7,1600.0
2014-04-01 13:55:00,60.66,60.73,60.66,60.69,3000.0,60.66,60.73,60.66,60.69,3000.0
2014-04-01 14:00:00,60.73,60.73,60.69,60.7,2600.0,60.73,60.73,60.69,60.7,2600.0
2014-04-01 14:05:00,60.7,60.73,60.69,60.71,4200.0,60.7,60.73,60.69,60.71,4200.0
2014-04-01 14:10:00,60.7,60.7,60.68,60.68,2800.0,60.7,60.7,60.68,60.68,2800.0
2014-04-01 14:15:00,60.67,60.71,60.67,60.7,3400.0,60.67,60.71,60.67,60.7,3400.0
2014-04-01 14:20:00,60.69,60.72,60.69,60.7,4000.0,60.69,60.72,60.69,60.7,4000.0
2014-04-01 14:25:00,60.7,60.71,60.68,60.68,4000.0,60.7,60.71,60.68,60.68,4000.0
2014-04-01 14:30:00,60.7,60.7,60.7,60.7,1600.0,60.7,60.7,60.7,60.7,1600.0
2014-04-01 14:35:00,60.69,60.71,60.69,60.7,3800.0,60.69,60.71,60.69,60.7,3800.0
2014-04-01 14:40:00,60.69,60.71,60.69,60.7,15200.0,60.69,60.71,60.69,60.7,15200.0
2014-04-01 14:45:00,60.68,60.71,60.63,60.64,8800.0,60.68,60.71,60.63,60.64,8800.0
2014-04-01 14:50:00,60.69,60.71,60.68,60.71,4400.0,60.69,60.71,60.68,60.71,4400.0
2014-04-01 14:55:00,60.71,60.76,60.69,60.74,11000.0,60.71,60.76,60.69,60.74,11000.0
2014-04-01 15:00:00,60.74,60.77,60.66,60.66,17400.0,60.74,60.77,60.66,60.66,17400.0
2014-04-01 15:05:00,60.65,60.74,60.59,60.74,32200.0,60.65,60.74,60.59,60.74,32200.0
2014-04-01 15:10:00,60.74,60.77,60.73,60.77,22200.0,60.74,60.77,60.73,60.77,22200.0
2014-04-01 15:15:00,60.77,60.77,60.74,60.76,16200.0,60.77,60.77,60.74,60.76,16200.0
2014-04-01 15:20:00,60.75,60.77,60.73,60.74,21000.0,60.75,60.77,60.73,60.74,21000.0
2014-04-01 15:25:00,60.74,60.76,60.73,60.74,12000.0,60.74,60.76,60.73,60.74,12000.0
2014-04-01 15:30:00,60.74,60.76,60.73,60.73,13600.0,60.74,60.76,60.73,60.73,13600.0
2014-04-01 15:35:00,60.74,60.76,60.73,60.73,21600.0,60.74,60.76,60.73,60.73,21600.0
2014-04-01 15:40:00,60.72,60.75,60.72,60.74,14000.0,60.72,60.75,60.72,60.74,14000.0
2014-04-01 15:45:00,60.74,60.77,60.71,60.74,21800.0,60.74,60.77,60.71,60.74,21800.0
2014-04-01 15:50:00,60.76,60.87,60.75,60.8,48800.0,60.76,60.87,60.75,60.8,48800.0
2014-04-01 15:55:00,60.8,60.83,60.73,60.83,41800.0,60.8,60.83,60.73,60.83,41800.0
2014-04-02 09:30:00,61.0,61.0,60.6,60.6,6600.0,61.0,61.0,60.6,60.6,6600.0
2014-04-02 09:35:00,60.73,60.95,60.73,60.85,11400.0,60.73,60.95,60.73,60.85,11400.0
2014-04-02 09:40:00,60.9,60.93,60.68,60.75,17000.0,60.9,60.93,60.68,60.75,17000.0
2014-04-02 09:45:00,60.76,60.95,60.67,60.91,8400.0,60.76,60.95,60.67,60.91,8400.0
2014-04-02 09:50:00,60.9,60.92,60.79,60.79,12800.0,60.9,60.92,60.79,60.79,12800.0
2014-04-02 09:55:00,60.85,60.96,60.76,60.76,12400.0,60.85,60.96,60.76,60.76,12400.0
2014-04-02 10:00:00,60.74,60.84,60.69,60.74,9400.0,60.74,60.84,60.69,60.74,9400.0
2014-04-02 10:05:00,60.7,60.89,60.67,60.89,10000.0,60.7,60.89,60.67,60.89,10000.0
2014-04-02 10:10:00,60.88,60.88,60.74,60.84,13000.0,60.88,60.88,60.74,60.84,13000.0
2014-04-02 10:15:00,60.83,60.85,60.79,60.82,5400.0,60.83,60.85,60.79,60.82,5400.0
2014-04-02 10:20:00,60.85,60.88,60.76,60.88,28200.0,60.85,60.88,60.76,60.88,28200.0
2014-04-02 10:25:00,60.89,60.92,60.85,60.92,3400.0,60.89,60.92,60.85,60.92,3400.0
2014-04-02 10:30:00,60.92,60.92,60.65,60.85,20800.0,60.92,60.92,60.65,60.85,20800.0
2014-04-02 10:35:00,60.83,60.88,60.83,60.84,3800.0,60.83,60.88,60.83,60.84,3800.0
2014-04-02 10:40:00,60.87,60.88,60.83,60.83,9800.0,60.87,60.88,60.83,60.83,9800.0
2014-04-02 10:45:00,60.85,60.93,60.83,60.84,4200.0,60.85,60.93,60.83,60.84,4200.0
2014-04-02 10:50:00,60.84,60.88,60.83,60.85,2600.0,60.84,60.88,60.83,60.85,2600.0
2014-04-02 10:55:00,60.85,60.91,60.83,60.88,7600.0,60.85,60.91,60.83,60.88,7600.0
2014-04-02 11:00:00,60.85,60.9,60.76,60.82,22200.0,60.85,60.9,60.76,60.82,22200.0
2014-04-02 11:05:00,60.79,60.88,60.67,60.74,15400.0,60.79,60.88,60.67,60.74,15400.0
2014-04-02 11:10:00,60.69,60.76,60.62,60.7,3800.0,60.69,60.76,60.62,60.7,3800.0
2014-04-02 11:15:00,60.77,60.84,60.75,60.75,4200.0,60.77,60.84,60.75,60.75,4200.0
2014-04-02 11:20:00,60.8,60.84,60.76,60.83,8200.0,60.8,60.84,60.76,60.83,8200.0
2014-04-02 11:25:00,60.86,60.93,60.86,60.89,3400.0,60.86,60.93,60.86,60.89,3400.0
2014-04-02 11:30:00,60.88,60.88,60.81,60.81,6800.0,60.88,60.88,60.81,60.81,6800.0
2014-04-02 11:35:00,60.85,60.88,60.83,60.87,7800.0,60.85,60.88,60.83,60.87,7800.0
2014-04-02 11:40:00,60.85,60.88,60.84,60.87,7600.0,60.85,60.88,60.84,60.87,7600.0
2014-04-02 11:45:00,60.87,60.9,60.85,60.88,4400.0,60.87,60.9,60.85,60.88,4400.0
2014-04-02 11:50:00,60.87,60.91,60.84,60.85,3200.0,60.87,60.91,60.84,60.85,3200.0
2014-04-02 11:55:00,60.91,60.91,60.85,60.85,2200.0,60.91,60.91,60.85,60.85,2200.0
2014-04-02 12:00:00,60.9,60.9,60.85,60.85,2200.0,60.9,60.9,60.85,60.85,2200.0
2014-04-02 12:05:00,60.85,60.88,60.85,60.86,4400.0,60.85,60.88,60.85,60.86,4400.0
2014-04-02 12:10:00,60.88,60.91,60.88,60.91,2800.0,60.88,60.91,60.88,60.91,2800.0
2014-04-02 12:15:00,60.91,60.93,60.88,60.88,7200.0,60.91,60.93,60.88,60.88,7200.0
2014-04-02 12:20:00,60.85,60.88,60.83,60.83,2400.0,60.85,60.88,60.83,60.83,2400.0
2014-04-02 12:25:00,60.85,60.88,60.82,60.83,11400.0,60.85,60.88,60.82,60.83,11400.0
2014-04-02 12:30:00,60.85,60.88,60.81,60.88,1600.0,60.85,60.88,60.81,60.88,1600.0
2014-04-02 12:35:00,60.88,60.9,60.81,60.88,6600.0,60.88,60.9,60.81,60.88,6600.0
2014-04-02 12:40:00,60.86,60.88,60.85,60.88,4800.0,60.86,60.88,60.85,60.88,4800.0
2014-04-02 12:45:00,60.88,60.9,60.88,60.88,4600.0,60.88,60.9,60.88,60.88,4600.0
2014-04-02 12:50:00,60.88,60.88,60.88,60.88,2200.0,60.88,60.88,60.88,60.88,2200.0
2014-04-02 12:55:00,60.88,60.88,60.85,60.88,4200.0,60.88,60.88,60.85,60.88,4200.0
2014-04-02 13:00:00,60.88,60.88,60.81,60.81,4600.0,60.88,60.88,60.81,60.81,4600.0
2014-04-02 13:05:00,60.78,60.78,60.77,60.77,1000.0,60.78,60.78,60.77,60.77,1000.0
2014-04-02 13:10:00,60.77,60.77,60.77,60.77,1800.0,60.77,60.77,60.77,60.77,1800.0
2014-04-02 13:15:00,60.76,60.76,60.74,60.74,3000.0,60.76,60.76,60.74,60.74,3000.0
2014-04-02 13:20:00,60.74,60.75,60.65,60.71,4000.0,60.74,60.75,60.65,60.71,4000.0
2014-04-02 13:25:00,60.69,60.71,60.67,60.71,1800.0,60.69,60.71,60.67,60.71,1800.0
2014-04-02 13:30:00,60.71,60.77,60.69,60.75,1400.0,60.71,60.77,60.69,60.75,1400.0
2014-04-02 13:35:00,60.75,60.77,60.74,60.74,4800.0,60.75,60.77,60.74,60.74,4800.0
2014-04-02 13:40:00,60.71,60.71,60.71,60.71,200.0,60.71,60.71,60.71,60.71,200.0
2014-04-02 13:45:00,60.71,60.73,60.69,60.73,2200.0,60.71,60.73,60.69,60.73,2200.0
2014-04-02 13:50:00,60.75,60.75,60.75,60.75,600.0,60.75,60.75,60.75,60.75,600.0
2014-04-02 13:55:00,60.77,60.77,60.73,60.73,600.0,60.77,60.77,60.73,60.73,600.0
2014-04-02 14:00:00,60.75,60.77,60.73,60.73,16200.0,60.75,60.77,60.73,60.73,16200.0
2014-04-02 14:05:00,60.74,60.74,60.74,60.74,3600.0,60.74,60.74,60.74,60.74,3600.0
2014-04-02 14:10:00,60.74,60.76,60.73,60.75,5200.0,60.74,60.76,60.73,60.75,5200.0
2014-04-02 14:15:00,60.75,60.76,60.73,60.75,11000.0,60.75,60.76,60.73,60.75,11000.0
2014-04-02 14:20:00,60.75,60.76,60.75,60.76,3000.0,60.75,60.76,60.75,60.76,3000.0
2014-04-02 14:25:00,60.74,60.77,60.72,60.76,4800.0,60.74,60.77,60.72,60.76,4800.0
2014-04-02 14:30:00,60.75,60.77,60.75,60.77,800.0,60.75,60.77,60.75,60.77,800.0
2014-04-02 14:35:00,60.77,60.85,60.75,60.85,4400.0,60.77,60.85,60.75,60.85,4400.0
2014-04-02 14:40:00,60.85,60.88,60.85,60.86,4200.0,60.85,60.88,60.85,60.86,4200.0
2014-04-02 14:45:00,60.88,60.89,60.86,60.88,15000.0,60.88,60.89,60.86,60.88,15000.0
2014-04-02 14:50:00,60.88,60.88,60.88,60.88,4000.0,60.88,60.88,60.88,60.88,4000.0
2014-04-02 14:55:00,60.88,60.93,60.85,60.93,6400.0,60.88,60.93,60.85,60.93,6400.0
2014-04-02 15:00:00,60.93,60.94,60.85,60.88,5800.0,60.93,60.94,60.85,60.88,5800.0
2014-04-02 15:05:00,60.85,60.9,60.84,60.9,13600.0,60.85,60.9,60.84,60.9,13600.0
2014-04-02 15:10:00,60.86,60.88,60.82,60.87,10800.0,60.86,60.88,60.82,60.87,10800.0
2014-04-02 15:15:00,60.85,60.98,60.85,60.98,3800.0,60.85,60.98,60.85,60.98,3800.0
2014-04-02 15:20:00,60.97,61.03,60.93,61.01,18200.0,60.97,61.03,60.93,61.01,18200.0
2014-04-02 15:25:00,61.01,61.07,61.0,61.07,21600.0,61.01,61.07,61.0,61.07,21600.0
2014-04-02 15:30:00,61.07,61.12,61.05,61.12,3000.0,61.07,61.12,61.05,61.12,3000.0
2014-04-02 15:35:00,61.13,61.18,61.1,61.18,4800.0,61.13,61.18,61.1,61.18,4800.0
2014-04-02 15:40:00,61.13,61.15,61.04,61.06,10000.0,61.13,61.15,61.04,61.06,10000.0
2014-04-02 15:45:00,61.06,61.1,61.05,61.1,6200.0,61.06,61.1,61.05,61.1,6200.0
2014-04-02 15:50:00,61.07,61.17,61.07,61.17,8600.0,61.07,61.17,61.07,61.17,8600.0
2014-04-02 15:55:00,61.17,61.17,61.1,61.17,21200.0,61.17,61.17,61.1,61.17,21200.0
2014-04-03 09:30:00,61.24,61.56,60.66,60.66,2800.0,61.24,61.56,60.66,60.66,2800.0
2014-04-03 09:35:00,60.66,60.66,60.66,60.66,0.0,60.66,60.66,60.66,60.66,0.0
2014-04-03 09:40:00,61.07,61.33,61.07,61.31,800.0,61.07,61.33,61.07,61.31,800.0
2014-04-03 09:45:00,61.31,61.52,60.99,61.52,5600.0,61.31,61.52,60.99,61.52,5600.0
2014-04-03 09:50:00,61.42,61.6,61.42,61.57,3600.0,61.42,61.6,61.42,61.57,3600.0
2014-04-03 09:55:00,61.63,61.66,61.63,61.66,1000.0,61.63,61.66,61.63,61.66,1000.0
2014-04-03 10:00:00,61.65,61.65,61.49,61.56,5200.0,61.65,61.65,61.49,61.56,5200.0
2014-04-03 10:05:00,61.51,61.56,61.39,61.54,10000.0,61.51,61.56,61.39,61.54,10000.0
2014-04-03 10:10:00,61.48,61.82,61.48,61.79,5600.0,61.48,61.82,61.48,61.79,5600.0
2014-04-03 10:15:00,61.76,61.76,61.63,61.73,11800.0,61.76,61.76,61.63,61.73,11800.0
2014-04-03 10:20:00,61.74,61.85,61.68,61.75,8600.0,61.74,61.85,61.68,61.75,8600.0
2014-04-03 10:25:00,61.74,61.77,61.72,61.72,6600.0,61.74,61.77,61.72,61.72,6600.0
2014-04-03 10:30:00,61.71,61.74,61.68,61.68,3200.0,61.71,61.74,61.68,61.68,3200.0
2014-04-03 10:35:00,61.63,61.69,61.63,61.65,12600.0,61.63,61.69,61.63,61.65,12600.0
2014-04-03 10:40:00,61.65,61.66,61.61,61.65,4600.0,61.65,61.66,61.61,61.65,4600.0
2014-04-03 10:45:00,61.63,61.69,61.62,61.69,800.0,61.63,61.69,61.62,61.69,800.0
2014-04-03 10:50:00,61.7,61.74,61.68,61.71,3400.0,61.7,61.74,61.68,61.71,3400.0
2014-04-03 10:55:00,61.75,61.87,61.72,61.82,7600.0,61.75,61.87,61.72,61.82,7600.0
2014-04-03 11:00:00,61.82,61.82,61.74,61.74,6000.0,61.82,61.82,61.74,61.74,6000.0
2014-04-03 11:05:00,61.7,61.72,61.65,61.65,6600.0,61.7,61.72,61.65,61.65,6600.0
2014-04-03 11:10:00,61.7,61.7,61.65,61.66,2800.0,61.7,61.7,61.65,61.66,2800.0
2014-04-03 11:15:00,61.67,61.69,61.63,61.69,1600.0,61.67,61.69,61.63,61.69,1600.0
2014-04-03 11:20:00,61.67,61.72,61.63,61.63,6200.0,61.67,61.72,61.63,61.63,6200.0
2014-04-03 11:25:00,61.67,61.68,61.63,61.63,5800.0,61.67,61.68,61.63,61.63,5800.0
2014-04-03 11:30:00,61.62,61.62,61.56,61.56,2200.0,61.62,61.62,61.56,61.56,2200.0
2014-04-03 11:35:00,61.55,61.7,61.55,61.66,1600.0,61.55,61.7,61.55,61.66,1600.0
2014-04-03 11:40:00,61.66,61.75,61.66,61.73,11400.0,61.66,61.75,61.66,61.73,11400.0
2014-04-03 11:45:00,61.7,61.73,61.65,61.73,5200.0,61.7,61.73,61.65,61.73,5200.0
2014-04-03 11:50:00,61.73,61.77,61.71,61.76,2400.0,61.73,61.77,61.71,61.76,2400.0
2014-04-03 11:55:00,61.76,61.78,61.74,61.78,2000.0,61.76,61.78,61.74,61.78,2000.0
2014-04-03 12:00:00,61.78,61.81,61.77,61.81,4000.0,61.78,61.81,61.77,61.81,4000.0
2014-04-03 12:05:00,61.83,61.87,61.82,61.82,3600.0,61.83,61.87,61.82,61.82,3600.0
2014-04-03 12:10:00,61.85,61.9,61.84,61.89,2000.0,61.85,61.9,61.84,61.89,2000.0
2014-04-03 12:15:00,61.89,61.89,61.86,61.88,3800.0,61.89,61.89,61.86,61.88,3800.0
2014-04-03 12:20:00,61.87,61.94,61.87,61.94,1200.0,61.87,61.94,61.87,61.94,1200.0
2014-04-03 12:25:00,61.88,62.0,61.88,61.96,5000.0,61.88,62.0,61.88,61.96,5000.0
2014-04-03 12:30:00,61.94,61.94,61.91,61.91,1200.0,61.94,61.94,61.91,61.91,1200.0
2014-04-03 12:35:00,61.85,61.88,61.74,61.74,10000.0,61.85,61.88,61.74,61.74,10000.0
2014-04-03 12:40:00,61.81,61.92,61.8,61.92,3000.0,61.81,61.92,61.8,61.92,3000.0
2014-04-03 12:45:00,61.89,61.95,61.89,61.94,1800.0,61.89,61.95,61.89,61.94,1800.0
2014-04-03 12:50:00,61.94,61.96,61.93,61.93,2600.0,61.94,61.96,61.93,61.93,2600.0
2014-04-03 12:55:00,61.92,61.93,61.91,61.93,2000.0,61.92,61.93,61.91,61.93,2000.0
2014-04-03 13:00:00,61.93,61.93,61.92,61.92,1400.0,61.93,61.93,61.92,61.92,1400.0
2014-04-03 13:05:00,61.96,61.96,61.91,61.96,2000.0,61.96,61.96,61.91,61.96,2000.0
2014-04-03 13:10:00,61.97,62.01,61.97,62.01,1000.0,61.97,62.01,61.97,62.01,1000.0
2014-04-03 13:15:00,61.97,62.04,61.94,62.04,2400.0,61.97,62.04,61.94,62.04,2400.0
2014-04-03 13:20:00,62.04,62.04,62.04,62.04,0.0,62.04,62.04,62.04,62.04,0.0
2014-04-03 13:25:00,62.02,62.15,62.02,62.15,4200.0,62.02,62.15,62.02,62.15,4200.0
2014-04-03 13:30:00,62.19,62.19,62.12,62.12,5600.0,62.19,62.19,62.12,62.12,5600.0
2014-04-03 13:35:00,62.09,62.09,61.99,62.02,1200.0,62.09,62.09,61.99,62.02,1200.0
2014-04-03 13:40:00,62.01,62.1,61.98,62.1,2600.0,62.01,62.1,61.98,62.1,2600.0
2014-04-03 13:45:00,62.06,62.08,62.05,62.05,1200.0,62.06,62.08,62.05,62.05,1200.0
2014-04-03 13:50:00,62.08,62.09,62.02,62.09,5000.0,62.08,62.09,62.02,62.09,5000.0
2014-04-03 13:55:00,62.06,62.06,61.96,61.96,4600.0,62.06,62.06,61.96,61.96,4600.0
2014-04-03 14:00:00,61.95,61.96,61.93,61.94,4000.0,61.95,61.96,61.93,61.94,4000.0
2014-04-03 14:05:00,61.92,61.97,61.92,61.94,5400.0,61.92,61.97,61.92,61.94,5400.0
2014-04-03 14:10:00,61.97,61.99,61.95,61.97,1000.0,61.97,61.99,61.95,61.97,1000.0
2014-04-03 14:15:00,61.97,62.02,61.96,62.02,2800.0,61.97,62.02,61.96,62.02,2800.0
2014-04-03 14:20:00,62.03,62.07,62.01,62.05,2800.0,62.03,62.07,62.01,62.05,2800.0
2014-04-03 14:25:00,62.05,62.07,62.02,62.05,3600.0,62.05,62.07,62.02,62.05,3600.0
2014-04-03 14:30:00,62.05,62.08,62.03,62.03,7600.0,62.05,62.08,62.03,62.03,7600.0
2014-04-03 14:35:00,62.03,62.04,61.99,62.01,4600.0,62.03,62.04,61.99,62.01,4600.0
2014-04-03 14:40:00,61.96,62.0,61.95,61.97,2000.0,61.96,62.0,61.95,61.97,2000.0
2014-04-03 14:45:00,61.96,61.98,61.91,61.95,4600.0,61.96,61.98,61.91,61.95,4600.0
2014-04-03 14:50:00,61.91,61.97,61.91,61.96,2600.0,61.91,61.97,61.91,61.96,2600.0
2014-04-03 14:55:00,61.97,62.1,61.97,62.09,7600.0,61.97,62.1,61.97,62.09,7600.0
2014-04-03 15:00:00,62.09,62.15,62.01,62.01,10800.0,62.09,62.15,62.01,62.01,10800.0
2014-04-03 15:05:00,62.01,62.01,61.94,61.96,6000.0,62.01,62.01,61.94,61.96,6000.0
2014-04-03 15:10:00,61.96,61.98,61.95,61.98,4600.0,61.96,61.98,61.95,61.98,4600.0
2014-04-03 15:15:00,61.98,62.09,61.97,62.09,12000.0,61.98,62.09,61.97,62.09,12000.0
2014-04-03 15:20:00,62.08,62.13,62.07,62.1,27200.0,62.08,62.13,62.07,62.1,27200.0
2014-04-03 15:25:00,62.07,62.2,62.07,62.2,8600.0,62.07,62.2,62.07,62.2,8600.0
2014-04-03 15:30:00,62.2,62.21,62.18,62.2,6600.0,62.2,62.21,62.18,62.2,6600.0
2014-04-03 15:35:00,62.26,62.32,62.26,62.32,10800.0,62.26,62.32,62.26,62.32,10800.0
2014-04-03 15:40:00,62.32,62.33,62.2,62.33,22000.0,62.32,62.33,62.2,62.33,22000.0
2014-04-03 15:45:00,62.31,62.31,62.18,62.2,14600.0,62.31,62.31,62.18,62.2,14600.0
2014-04-03 15:50:00,62.18,62.23,62.17,62.19,18000.0,62.18,62.23,62.17,62.19,18000.0
2014-04-03 15:55:00,62.19,62.2,62.09,62.1,28600.0,62.19,62.2,62.09,62.1,28600.0
2014-04-04 09:30:00,62.49,62.49,62.12,62.12,2800.0,62.49,62.49,62.12,62.12,2800.0
2014-04-04 09:35:00,62.35,62.35,62.25,62.25,400.0,62.35,62.35,62.25,62.25,400.0
2014-04-04 09:40:00,62.26,62.26,62.1,62.24,2600.0,62.26,62.26,62.1,62.24,2600.0
2014-04-04 09:45:00,62.24,62.24,62.16,62.16,1200.0,62.24,62.24,62.16,62.16,1200.0
2014-04-04 09:50:00,62.24,62.27,62.19,62.19,3400.0,62.24,62.27,62.19,62.19,3400.0
2014-04-04 09:55:00,62.27,62.49,62.27,62.47,4200.0,62.27,62.49,62.27,62.47,4200.0
2014-04-04 10:00:00,62.42,62.42,62.35,62.42,1400.0,62.42,62.42,62.35,62.42,1400.0
2014-04-04 10:05:00,62.43,62.5,62.43,62.5,3000.0,62.43,62.5,62.43,62.5,3000.0
2014-04-04 10:10:00,62.58,62.6,62.44,62.5,3600.0,62.58,62.6,62.44,62.5,3600.0
2014-04-04 10:15:00,62.44,62.49,62.42,62.42,2600.0,62.44,62.49,62.42,62.42,2600.0
2014-04-04 10:20:00,62.44,62.44,62.19,62.19,5000.0,62.44,62.44,62.19,62.19,5000.0
2014-04-04 10:25:00,62.27,62.28,62.26,62.28,2200.0,62.27,62.28,62.26,62.28,2200.0
2014-04-04 10:30:00,62.35,62.45,62.35,62.43,800.0,62.35,62.45,62.35,62.43,800.0
2014-04-04 10:35:00,62.49,62.49,62.48,62.49,1400.0,62.49,62.49,62.48,62.49,1400.0
2014-04-04 10:40:00,62.43,62.47,62.26,62.27,5200.0,62.43,62.47,62.26,62.27,5200.0
2014-04-04 10:45:00,62.27,62.42,62.27,62.42,2600.0,62.27,62.42,62.27,62.42,2600.0
2014-04-04 10:50:00,62.4,62.42,62.32,62.42,2600.0,62.4,62.42,62.32,62.42,2600.0
2014-04-04 10:55:00,62.42,62.42,62.42,62.42,200.0,62.42,62.42,62.42,62.42,200.0
2014-04-04 11:00:00,62.38,62.38,62.34,62.34,2000.0,62.38,62.38,62.34,62.34,2000.0
2014-04-04 11:05:00,62.33,62.33,62.04,62.04,8200.0,62.33,62.33,62.04,62.04,8200.0
2014-04-04 11:10:00,62.05,62.14,62.05,62.14,1200.0,62.05,62.14,62.05,62.14,1200.0
2014-04-04 11:15:00,62.15,62.15,62.01,62.02,4800.0,62.15,62.15,62.01,62.02,4800.0
2014-04-04 11:20:00,62.01,62.15,61.89,61.89,7000.0,62.01,62.15,61.89,61.89,7000.0
2014-04-04 11:25:00,61.84,61.9,61.82,61.88,5800.0,61.84,61.9,61.82,61.88,5800.0
2014-04-04 11:30:00,61.9,61.9,61.9,61.9,200.0,61.9,61.9,61.9,61.9,200.0
2014-04-04 11:35:00,61.91,61.92,61.88,61.91,2200.0,61.91,61.92,61.88,61.91,2200.0
2014-04-04 11:40:00,61.92,61.92,61.82,61.82,2200.0,61.92,61.92,61.82,61.82,2200.0
2014-04-04 11:45:00,61.81,61.81,61.63,61.68,3200.0,61.81,61.81,61.63,61.68,3200.0
2014-04-04 11:50:00,61.72,61.73,61.7,61.7,1800.0,61.72,61.73,61.7,61.7,1800.0
2014-04-04 11:55:00,61.69,61.79,61.69,61.79,2000.0,61.69,61.79,61.69,61.79,2000.0
2014-04-04 12:00:00,61.71,61.71,61.5,61.54,3800.0,61.71,61.71,61.5,61.54,3800.0
2014-04-04 12:05:00,61.51,61.54,61.49,61.52,2000.0,61.51,61.54,61.49,61.52,2000.0
2014-04-04 12:10:00,61.52,61.52,61.43,61.45,2400.0,61.52,61.52,61.43,61.45,2400.0
2014-04-04 12:15:00,61.48,61.48,61.47,61.47,800.0,61.48,61.48,61.47,61.47,800.0
2014-04-04 12:20:00,61.51,61.51,61.47,61.51,1400.0,61.51,61.51,61.47,61.51,1400.0
2014-04-04 12:25:00,61.48,61.48,61.4,61.42,6600.0,61.48,61.48,61.4,61.42,6600.0
2014-04-04 12:30:00,61.42,61.42,61.42,61.42,0.0,61.42,61.42,61.42,61.42,0.0
2014-04-04 12:35:00,61.48,61.48,61.41,61.47,4000.0,61.48,61.48,61.41,61.47,4000.0
2014-04-04 12:40:00,61.49,61.51,61.48,61.51,1200.0,61.49,61.51,61.48,61.51,1200.0
2014-04-04 12:45:00,61.5,61.5,61.45,61.49,6600.0,61.5,61.5,61.45,61.49,6600.0
2014-04-04 12:50:00,61.48,61.48,61.27,61.27,6000.0,61.48,61.48,61.27,61.27,6000.0
2014-04-04 12:55:00,61.35,61.37,61.32,61.37,1800.0,61.35,61.37,61.32,61.37,1800.0
2014-04-04 13:00:00,61.33,61.34,61.28,61.33,1800.0,61.33,61.34,61.28,61.33,1800.0
2014-04-04 13:05:00,61.33,61.35,61.29,61.29,2400.0,61.33,61.35,61.29,61.29,2400.0
2014-04-04 13:10:00,61.33,61.48,61.33,61.43,2800.0,61.33,61.48,61.33,61.43,2800.0
2014-04-04 13:15:00,61.48,61.51,61.45,61.51,11200.0,61.48,61.51,61.45,61.51,11200.0
2014-04-04 13:20:00,61.52,61.52,61.38,61.39,7000.0,61.52,61.52,61.38,61.39,7000.0
2014-04-04 13:25:00,61.4,61.52,61.38,61.38,4000.0,61.4,61.52,61.38,61.38,4000.0
2014-04-04 13:30:00,61.37,61.37,61.31,61.37,2200.0,61.37,61.37,61.31,61.37,2200.0
2014-04-04 13:35:00,61.35,61.45,61.35,61.37,800.0,61.35,61.45,61.35,61.37,800.0
2014-04-04 13:40:00,61.35,61.44,61.35,61.44,1200.0,61.35,61.44,61.35,61.44,1200.0
2014-04-04 13:45:00,61.44,61.44,61.44,61.44,0.0,61.44,61.44,61.44,61.44,0.0
2014-04-04 13:50:00,61.37,61.37,61.33,61.35,1800.0,61.37,61.37,61.33,61.35,1800.0
2014-04-04 13:55:00,61.33,61.33,61.23,61.27,4600.0,61.33,61.33,61.23,61.27,4600.0
2014-04-04 14:00:00,61.27,61.27,61.21,61.21,1600.0,61.27,61.27,61.21,61.21,1600.0
2014-04-04 14:05:00,61.18,61.2,61.13,61.13,800.0,61.18,61.2,61.13,61.13,800.0
2014-04-04 14:10:00,61.12,61.13,61.1,61.12,2000.0,61.12,61.13,61.1,61.12,2000.0
2014-04-04 14:15:00,61.21,61.21,61.17,61.19,3600.0,61.21,61.21,61.17,61.19,3600.0
2014-04-04 14:20:00,61.17,61.18,61.13,61.14,2000.0,61.17,61.18,61.13,61.14,2000.0
2014-04-04 14:25:00,61.08,61.15,61.06,61.15,3800.0,61.08,61.15,61.06,61.15,3800.0
2014-04-04 14:30:00,61.15,61.15,61.15,61.15,0.0,61.15,61.15,61.15,61.15,0.0
2014-04-04 14:35:00,61.09,61.09,60.96,61.0,7200.0,61.09,61.09,60.96,61.0,7200.0
2014-04-04 14:40:00,61.02,61.02,60.99,60.99,800.0,61.02,61.02,60.99,60.99,800.0
2014-04-04 14:45:00,60.99,61.01,60.92,60.99,6000.0,60.99,61.01,60.92,60.99,6000.0
2014-04-04 14:50:00,60.91,61.02,60.91,61.02,2400.0,60.91,61.02,60.91,61.02,2400.0
2014-04-04 14:55:00,61.01,61.02,60.99,60.99,14800.0,61.01,61.02,60.99,60.99,14800.0
2014-04-04 15:00:00,61.03,61.09,60.99,61.02,41400.0,61.03,61.09,60.99,61.02,41400.0
2014-04-04 15:05:00,60.99,61.01,60.97,61.01,4800.0,60.99,61.01,60.97,61.01,4800.0
2014-04-04 15:10:00,61.0,61.01,60.98,61.0,1200.0,61.0,61.01,60.98,61.0,1200.0
2014-04-04 15:15:00,60.99,61.05,60.98,61.02,8000.0,60.99,61.05,60.98,61.02,8000.0
2014-04-04 15:20:00,60.99,61.09,60.99,61.05,7400.0,60.99,61.09,60.99,61.05,7400.0
2014-04-04 15:25:00,61.04,61.13,61.02,61.13,19800.0,61.04,61.13,61.02,61.13,19800.0
2014-04-04 15:30:00,61.08,61.13,61.02,61.02,4800.0,61.08,61.13,61.02,61.02,4800.0
2014-04-04 15:35:00,61.02,61.08,60.99,61.01,13800.0,61.02,61.08,60.99,61.01,13800.0
2014-04-04 15:40:00,61.01,61.06,61.01,61.06,12600.0,61.01,61.06,61.01,61.06,12600.0
2014-04-04 15:45:00,61.07,61.1,61.05,61.07,15400.0,61.07,61.1,61.05,61.07,15400.0
2014-04-04 15:50:00,61.06,61.06,60.99,61.05,10200.0,61.06,61.06,60.99,61.05,10200.0
2014-04-04 15:55:00,61.05,61.05,60.89,60.94,26400.0,61.05,61.05,60.89,60.94,26400.0
2014-04-07 09:30:00,60.72,61.37,60.72,61.35,8200.0,60.72,61.37,60.72,61.35,8200.0
2014-04-07 09:35:00,61.25,61.25,60.79,60.79,2400.0,61.25,61.25,60.79,60.79,2400.0
2014-04-07 09:40:00,60.88,60.88,60.5,60.56,5200.0,60.88,60.88,60.5,60.56,5200.0
2014-04-07 09:45:00,60.5,60.6,60.5,60.6,1400.0,60.5,60.6,60.5,60.6,1400.0
2014-04-07 09:50:00,60.56,60.62,60.56,60.56,2000.0,60.56,60.62,60.56,60.56,2000.0
2014-04-07 09:55:00,60.68,60.79,60.64,60.79,3000.0,60.68,60.79,60.64,60.79,3000.0
2014-04-07 10:00:00,60.77,60.77,60.77,60.77,200.0,60.77,60.77,60.77,60.77,200.0
2014-04-07 10:05:00,60.76,60.81,60.76,60.76,1000.0,60.76,60.81,60.76,60.76,1000.0
2014-04-07 10:10:00,60.84,61.01,60.84,60.88,4200.0,60.84,61.01,60.84,60.88,4200.0
2014-04-07 10:15:00,60.88,60.88,60.75,60.84,4800.0,60.88,60.88,60.75,60.84,4800.0
2014-04-07 10:20:00,60.94,60.97,60.88,60.97,3000.0,60.94,60.97,60.88,60.97,3000.0
2014-04-07 10:25:00,60.97,60.97,60.87,60.91,4800.0,60.97,60.97,60.87,60.91,4800.0
2014-04-07 10:30:00,60.89,61.01,60.88,60.97,4800.0,60.89,61.01,60.88,60.97,4800.0
2014-04-07 10:35:00,60.91,60.98,60.84,60.84,2800.0,60.91,60.98,60.84,60.84,2800.0
2014-04-07 10:40:00,60.84,60.88,60.84,60.84,1000.0,60.84,60.88,60.84,60.84,1000.0
2014-04-07 10:45:00,60.83,60.83,60.7,60.7,1600.0,60.83,60.83,60.7,60.7,1600.0
2014-04-07 10:50:00,60.69,60.72,60.6,60.69,4600.0,60.69,60.72,60.6,60.69,4600.0
2014-04-07 10:55:00,60.7,60.7,60.6,60.6,3400.0,60.7,60.7,60.6,60.6,3400.0
2014-04-07 11:00:00,60.6,60.68,60.6,60.68,3400.0,60.6,60.68,60.6,60.68,3400.0
2014-04-07 11:05:00,60.67,60.67,60.55,60.55,3000.0,60.67,60.67,60.55,60.55,3000.0
2014-04-07 11:10:00,60.52,60.6,60.49,60.5,8600.0,60.52,60.6,60.49,60.5,8600.0
2014-04-07 11:15:00,60.6,60.6,60.56,60.56,1400.0,60.6,60.6,60.56,60.56,1400.0
2014-04-07 11:20:00,60.51,60.51,60.42,60.46,5000.0,60.51,60.51,60.42,60.46,5000.0
2014-04-07 11:25:00,60.49,60.51,60.48,60.48,1400.0,60.49,60.51,60.48,60.48,1400.0
2014-04-07 11:30:00,60.5,60.57,60.46,60.5,5200.0,60.5,60.57,60.46,60.5,5200.0
2014-04-07 11:35:00,60.5,60.5,60.45,60.46,5200.0,60.5,60.5,60.45,60.46,5200.0
2014-04-07 11:40:00,60.46,60.47,60.43,60.45,2000.0,60.46,60.47,60.43,60.45,2000.0
2014-04-07 11:45:00,60.4,60.41,60.4,60.41,400.0,60.4,60.41,60.4,60.41,400.0
2014-04-07 11:50:00,60.38,60.38,60.3,60.32,2800.0,60.38,60.38,60.3,60.32,2800.0
2014-04-07 11:55:00,60.3,60.42,60.3,60.42,800.0,60.3,60.42,60.3,60.42,800.0
2014-04-07 12:00:00,60.35,60.38,60.29,60.38,2200.0,60.35,60.38,60.29,60.38,2200.0
2014-04-07 12:05:00,60.34,60.37,60.18,60.18,2600.0,60.34,60.37,60.18,60.18,2600.0
2014-04-07 12:10:00,60.18,60.28,60.15,60.28,4000.0,60.18,60.28,60.15,60.28,4000.0
2014-04-07 12:15:00,60.25,60.26,60.15,60.2,2000.0,60.25,60.26,60.15,60.2,2000.0
2014-04-07 12:20:00,60.23,60.23,60.21,60.22,1000.0,60.23,60.23,60.21,60.22,1000.0
2014-04-07 12:25:00,60.22,60.25,60.17,60.2,6400.0,60.22,60.25,60.17,60.2,6400.0
2014-04-07 12:30:00,60.23,60.27,60.18,60.21,16000.0,60.23,60.27,60.18,60.21,16000.0
2014-04-07 12:35:00,60.24,60.31,60.24,60.31,8600.0,60.24,60.31,60.24,60.31,8600.0
2014-04-07 12:40:00,60.3,60.31,60.25,60.25,5600.0,60.3,60.31,60.25,60.25,5600.0
2014-04-07 12:45:00,60.27,60.29,60.25,60.25,11000.0,60.27,60.29,60.25,60.25,11000.0
2014-04-07 12:50:00,60.26,60.3,60.25,60.29,6200.0,60.26,60.3,60.25,60.29,6200.0
2014-04-07 12:55:00,60.31,60.32,60.29,60.29,4600.0,60.31,60.32,60.29,60.29,4600.0
2014-04-07 13:00:00,60.32,60.33,60.29,60.31,2200.0,60.32,60.33,60.29,60.31,2200.0
2014-04-07 13:05:00,60.29,60.29,60.17,60.17,14400.0,60.29,60.29,60.17,60.17,14400.0
2014-04-07 13:10:00,60.15,60.15,60.1,60.1,1800.0,60.15,60.15,60.1,60.1,1800.0
2014-04-07 13:15:00,60.08,60.11,60.08,60.11,1600.0,60.08,60.11,60.08,60.11,1600.0
2014-04-07 13:20:00,60.13,60.23,60.1,60.23,4000.0,60.13,60.23,60.1,60.23,4000.0
2014-04-07 13:25:00,60.17,60.17,60.1,60.1,9000.0,60.17,60.17,60.1,60.1,9000.0
2014-04-07 13:30:00,60.12,60.16,60.1,60.1,5400.0,60.12,60.16,60.1,60.1,5400.0
2014-04-07 13:35:00,60.1,60.12,60.07,60.09,2400.0,60.1,60.12,60.07,60.09,2400.0
2014-04-07 13:40:00,60.06,60.1,60.05,60.06,3000.0,60.06,60.1,60.05,60.06,3000.0
2014-04-07 13:45:00,60.06,60.09,60.04,60.04,3200.0,60.06,60.09,60.04,60.04,3200.0
2014-04-07 13:50:00,60.04,60.07,59.93,59.97,14600.0,60.04,60.07,59.93,59.97,14600.0
2014-04-07 13:55:00,59.99,60.09,59.93,60.04,32600.0,59.99,60.09,59.93,60.04,32600.0
2014-04-07 14:00:00,59.98,60.08,59.95,59.99,20800.0,59.98,60.08,59.95,59.99,20800.0
2014-04-07 14:05:00,59.93,59.97,59.9,59.91,2000.0,59.93,59.97,59.9,59.91,2000.0
2014-04-07 14:10:00,59.91,59.91,59.79,59.89,24600.0,59.91,59.91,59.79,59.89,24600.0
2014-04-07 14:15:00,59.87,59.88,59.86,59.86,1200.0,59.87,59.88,59.86,59.86,1200.0
2014-04-07 14:20:00,59.87,59.92,59.87,59.88,3800.0,59.87,59.92,59.87,59.88,3800.0
2014-04-07 14:25:00,59.88,59.97,59.88,59.93,2000.0,59.88,59.97,59.88,59.93,2000.0
2014-04-07 14:30:00,59.93,59.93,59.93,59.93,400.0,59.93,59.93,59.93,59.93,400.0
2014-04-07 14:35:00,59.93,59.98,59.9,59.98,2000.0,59.93,59.98,59.9,59.98,2000.0
2014-04-07 14:40:00,59.99,60.06,59.99,60.01,5000.0,59.99,60.06,59.99,60.01,5000.0
2014-04-07 14:45:00,60.0,60.02,59.99,60.02,7400.0,60.0,60.02,59.99,60.02,7400.0
2014-04-07 14:50:00,60.01,60.13,60.01,60.09,14600.0,60.01,60.13,60.01,60.09,14600.0
2014-04-07 14:55:00,60.1,60.1,60.06,60.06,13800.0,60.1,60.1,60.06,60.06,13800.0
2014-04-07 15:00:00,60.06,60.1,60.06,60.06,3200.0,60.06,60.1,60.06,60.06,3200.0
2014-04-07 15:05:00,60.06,60.07,60.02,60.02,2800.0,60.06,60.07,60.02,60.02,2800.0
2014-04-07 15:10:00,60.04,60.06,60.0,60.03,16000.0,60.04,60.06,60.0,60.03,16000.0
2014-04-07 15:15:00,60.03,60.09,60.02,60.06,24200.0,60.03,60.09,60.02,60.06,24200.0
2014-04-07 15:20:00,60.05,60.08,60.0,60.07,6400.0,60.05,60.08,60.0,60.07,6400.0
2014-04-07 15:25:00,60.08,60.08,60.04,60.06,13400.0,60.08,60.08,60.04,60.06,13400.0
2014-04-07 15:30:00,60.09,60.09,60.02,60.02,16000.0,60.09,60.09,60.02,60.02,16000.0
2014-04-07 15:35:00,60.02,60.02,59.97,59.97,5000.0,60.02,60.02,59.97,59.97,5000.0
2014-04-07 15:40:00,59.97,60.01,59.97,59.99,12200.0,59.97,60.01,59.97,59.99,12200.0
2014-04-07 15:45:00,59.99,60.04,59.97,59.99,16000.0,59.99,60.04,59.97,59.99,16000.0
2014-04-07 15:50:00,59.99,60.06,59.9,59.92,74600.0,59.99,60.06,59.9,59.92,74600.0
2014-04-07 15:55:00,59.92,60.04,59.91,59.99,70800.0,59.92,60.04,59.91,59.99,70800.0
2014-04-08 09:30:00,60.1,60.1,59.46,59.54,2600.0,60.1,60.1,59.46,59.54,2600.0
2014-04-08 09:35:00,59.95,60.23,59.95,60.23,600.0,59.95,60.23,59.95,60.23,600.0
2014-04-08 09:40:00,60.25,60.25,60.25,60.25,800.0,60.25,60.25,60.25,60.25,800.0
2014-04-08 09:45:00,60.16,60.25,60.1,60.24,3600.0,60.16,60.25,60.1,60.24,3600.0
2014-04-08 09:50:00,60.11,60.17,59.98,59.98,8400.0,60.11,60.17,59.98,59.98,8400.0
2014-04-08 09:55:00,60.05,60.24,60.05,60.06,4800.0,60.05,60.24,60.05,60.06,4800.0
2014-04-08 10:00:00,59.99,60.01,59.99,60.01,400.0,59.99,60.01,59.99,60.01,400.0
2014-04-08 10:05:00,60.04,60.22,60.0,60.16,5400.0,60.04,60.22,60.0,60.16,5400.0
2014-04-08 10:10:00,60.21,60.21,60.08,60.08,3600.0,60.21,60.21,60.08,60.08,3600.0
2014-04-08 10:15:00,60.14,60.19,60.01,60.11,5800.0,60.14,60.19,60.01,60.11,5800.0
2014-04-08 10:20:00,59.99,60.03,59.93,59.93,5600.0,59.99,60.03,59.93,59.93,5600.0
2014-04-08 10:25:00,59.93,59.94,59.84,59.84,2000.0,59.93,59.94,59.84,59.84,2000.0
2014-04-08 10:30:00,59.83,59.83,59.79,59.79,2000.0,59.83,59.83,59.79,59.79,2000.0
2014-04-08 10:35:00,59.76,59.91,59.76,59.91,600.0,59.76,59.91,59.76,59.91,600.0
2014-04-08 10:40:00,59.99,59.99,59.97,59.97,600.0,59.99,59.99,59.97,59.97,600.0
2014-04-08 10:45:00,59.97,60.05,59.93,59.96,3400.0,59.97,60.05,59.93,59.96,3400.0
2014-04-08 10:50:00,59.98,60.1,59.98,60.06,2200.0,59.98,60.1,59.98,60.06,2200.0
2014-04-08 10:55:00,60.09,60.13,60.04,60.13,22000.0,60.09,60.13,60.04,60.13,22000.0
2014-04-08 11:00:00,60.15,60.2,60.13,60.2,2800.0,60.15,60.2,60.13,60.2,2800.0
2014-04-08 11:05:00,60.25,60.35,60.25,60.32,9000.0,60.25,60.35,60.25,60.32,9000.0
2014-04-08 11:10:00,60.32,60.32,60.22,60.25,32400.0,60.32,60.32,60.22,60.25,32400.0
2014-04-08 11:15:00,60.29,60.38,60.28,60.37,4600.0,60.29,60.38,60.28,60.37,4600.0
2014-04-08 11:20:00,60.34,60.4,60.34,60.35,12800.0,60.34,60.4,60.34,60.35,12800.0
2014-04-08 11:25:00,60.35,60.38,60.31,60.35,8600.0,60.35,60.38,60.31,60.35,8600.0
2014-04-08 11:30:00,60.35,60.42,60.35,60.38,9000.0,60.35,60.42,60.35,60.38,9000.0
2014-04-08 11:35:00,60.34,60.35,60.27,60.31,4200.0,60.34,60.35,60.27,60.31,4200.0
2014-04-08 11:40:00,60.27,60.3,60.24,60.29,9800.0,60.27,60.3,60.24,60.29,9800.0
2014-04-08 11:45:00,60.25,60.29,60.15,60.15,7800.0,60.25,60.29,60.15,60.15,7800.0
2014-04-08 11:50:00,60.18,60.22,60.18,60.22,3200.0,60.18,60.22,60.18,60.22,3200.0
2014-04-08 11:55:00,60.26,60.27,60.21,60.25,9800.0,60.26,60.27,60.21,60.25,9800.0
2014-04-08 12:00:00,60.23,60.23,60.17,60.17,600.0,60.23,60.23,60.17,60.17,600.0
2014-04-08 12:05:00,60.24,60.24,60.19,60.24,600.0,60.24,60.24,60.19,60.24,600.0
2014-04-08 12:10:00,60.23,60.31,60.23,60.27,3000.0,60.23,60.31,60.23,60.27,3000.0
2014-04-08 12:15:00,60.23,60.23,60.23,60.23,200.0,60.23,60.23,60.23,60.23,200.0
2014-04-08 12:20:00,60.28,60.3,60.28,60.3,1000.0,60.28,60.3,60.28,60.3,1000.0
2014-04-08 12:25:00,60.3,60.35,60.3,60.35,6200.0,60.3,60.35,60.3,60.35,6200.0
2014-04-08 12:30:00,60.32,60.4,60.31,60.35,4600.0,60.32,60.4,60.31,60.35,4600.0
2014-04-08 12:35:00,60.33,60.44,60.33,60.34,3400.0,60.33,60.44,60.33,60.34,3400.0
2014-04-08 12:40:00,60.4,60.4,60.31,60.31,800.0,60.4,60.4,60.31,60.31,800.0
2014-04-08 12:45:00,60.32,60.32,60.29,60.32,1000.0,60.32,60.32,60.29,60.32,1000.0
2014-04-08 12:50:00,60.3,60.3,60.28,60.28,600.0,60.3,60.3,60.28,60.28,600.0
2014-04-08 12:55:00,60.3,60.39,60.29,60.38,40200.0,60.3,60.39,60.29,60.38,40200.0
2014-04-08 13:00:00,60.37,60.43,60.32,60.32,16400.0,60.37,60.43,60.32,60.32,16400.0
2014-04-08 13:05:00,60.32,60.32,60.32,60.32,0.0,60.32,60.32,60.32,60.32,0.0
2014-04-08 13:10:00,60.4,60.46,60.4,60.41,10600.0,60.4,60.46,60.4,60.41,10600.0
2014-04-08 13:15:00,60.44,60.48,60.42,60.48,6200.0,60.44,60.48,60.42,60.48,6200.0
2014-04-08 13:20:00,60.48,60.48,60.46,60.48,2800.0,60.48,60.48,60.46,60.48,2800.0
2014-04-08 13:25:00,60.46,60.5,60.46,60.5,1000.0,60.46,60.5,60.46,60.5,1000.0
2014-04-08 13:30:00,60.54,60.6,60.52,60.55,16200.0,60.54,60.6,60.52,60.55,16200.0
2014-04-08 13:35:00,60.53,60.55,60.5,60.52,23800.0,60.53,60.55,60.5,60.52,23800.0
2014-04-08 13:40:00,60.54,60.55,60.5,60.5,5600.0,60.54,60.55,60.5,60.5,5600.0
2014-04-08 13:45:00,60.52,60.56,60.49,60.52,6200.0,60.52,60.56,60.49,60.52,6200.0
2014-04-08 13:50:00,60.5,60.51,60.48,60.51,2200.0,60.5,60.51,60.48,60.51,2200.0
2014-04-08 13:55:00,60.5,60.6,60.49,60.57,8600.0,60.5,60.6,60.49,60.57,8600.0
2014-04-08 14:00:00,60.57,60.57,60.57,60.57,200.0,60.57,60.57,60.57,60.57,200.0
2014-04-08 14:05:00,60.55,60.55,60.49,60.49,5600.0,60.55,60.55,60.49,60.49,5600.0
2014-04-08 14:10:00,60.51,60.52,60.48,60.48,4200.0,60.51,60.52,60.48,60.48,4200.0
2014-04-08 14:15:00,60.47,60.47,60.41,60.44,6400.0,60.47,60.47,60.41,60.44,6400.0
2014-04-08 14:20:00,60.46,60.49,60.42,60.46,5400.0,60.46,60.49,60.42,60.46,5400.0
2014-04-08 14:25:00,60.49,60.53,60.45,60.47,6000.0,60.49,60.53,60.45,60.47,6000.0
2014-04-08 14:30:00,60.48,60.48,60.48,60.48,200.0,60.48,60.48,60.48,60.48,200.0
2014-04-08 14:35:00,60.47,60.47,60.46,60.46,1400.0,60.47,60.47,60.46,60.46,1400.0
2014-04-08 14:40:00,60.43,60.44,60.38,60.38,4800.0,60.43,60.44,60.38,60.38,4800.0
2014-04-08 14:45:00,60.39,60.5,60.39,60.5,3600.0,60.39,60.5,60.39,60.5,3600.0
2014-04-08 14:50:00,60.51,60.55,60.49,60.49,4200.0,60.51,60.55,60.49,60.49,4200.0
2014-04-08 14:55:00,60.49,60.53,60.46,60.51,2600.0,60.49,60.53,60.46,60.51,2600.0
2014-04-08 15:00:00,60.45,60.49,60.39,60.39,1800.0,60.45,60.49,60.39,60.39,1800.0
2014-04-08 15:05:00,60.41,60.51,60.39,60.47,9800.0,60.41,60.51,60.39,60.47,9800.0
2014-04-08 15:10:00,60.44,60.47,60.41,60.46,5800.0,60.44,60.47,60.41,60.46,5800.0
2014-04-08 15:15:00,60.46,60.49,60.45,60.45,1200.0,60.46,60.49,60.45,60.45,1200.0
2014-04-08 15:20:00,60.48,60.52,60.48,60.51,7400.0,60.48,60.52,60.48,60.51,7400.0
2014-04-08 15:25:00,60.51,60.52,60.46,60.49,7400.0,60.51,60.52,60.46,60.49,7400.0
2014-04-08 15:30:00,60.48,60.52,60.48,60.5,4200.0,60.48,60.52,60.48,60.5,4200.0
2014-04-08 15:35:00,60.51,60.56,60.49,60.53,20800.0,60.51,60.56,60.49,60.53,20800.0
2014-04-08 15:40:00,60.56,60.56,60.47,60.48,22400.0,60.56,60.56,60.47,60.48,22400.0
2014-04-08 15:45:00,60.47,60.5,60.45,60.5,8600.0,60.47,60.5,60.45,60.5,8600.0
2014-04-08 15:50:00,60.46,60.56,60.44,60.56,23200.0,60.46,60.56,60.44,60.56,23200.0
2014-04-08 15:55:00,60.52,60.54,60.47,60.48,40400.0,60.52,60.54,60.47,60.48,40400.0
2014-04-09 09:30:00,60.74,60.75,60.74,60.75,2400.0,60.74,60.75,60.74,60.75,2400.0
2014-04-09 09:35:00,60.65,60.65,60.5,60.56,2600.0,60.65,60.65,60.5,60.56,2600.0
2014-04-09 09:40:00,60.65,60.68,60.48,60.48,1400.0,60.65,60.68,60.48,60.48,1400.0
2014-04-09 09:45:00,60.48,60.64,60.44,60.47,3200.0,60.48,60.64,60.44,60.47,3200.0
2014-04-09 09:50:00,60.34,60.54,60.34,60.54,2000.0,60.34,60.54,60.34,60.54,2000.0
2014-04-09 09:55:00,60.52,60.62,60.51,60.52,3800.0,60.52,60.62,60.51,60.52,3800.0
2014-04-09 10:00:00,60.62,60.9,60.6,60.8,13200.0,60.62,60.9,60.6,60.8,13200.0
2014-04-09 10:05:00,60.85,60.9,60.7,60.7,10200.0,60.85,60.9,60.7,60.7,10200.0
2014-04-09 10:10:00,60.67,60.73,60.55,60.66,3000.0,60.67,60.73,60.55,60.66,3000.0
2014-04-09 10:15:00,60.69,60.88,60.66,60.88,5400.0,60.69,60.88,60.66,60.88,5400.0
2014-04-09 10:20:00,60.81,60.9,60.8,60.8,5800.0,60.81,60.9,60.8,60.8,5800.0
2014-04-09 10:25:00,60.77,60.77,60.55,60.63,2200.0,60.77,60.77,60.55,60.63,2200.0
2014-04-09 10:30:00,60.63,60.86,60.63,60.86,4600.0,60.63,60.86,60.63,60.86,4600.0
2014-04-09 10:35:00,60.84,60.84,60.76,60.81,1600.0,60.84,60.84,60.76,60.81,1600.0
2014-04-09 10:40:00,60.8,60.9,60.8,60.85,3200.0,60.8,60.9,60.8,60.85,3200.0
2014-04-09 10:45:00,60.91,60.91,60.79,60.85,2800.0,60.91,60.91,60.79,60.85,2800.0
2014-04-09 10:50:00,60.84,60.84,60.72,60.76,2800.0,60.84,60.84,60.72,60.76,2800.0
2014-04-09 10:55:00,60.84,60.84,60.7,60.7,1600.0,60.84,60.84,60.7,60.7,1600.0
2014-04-09 11:00:00,60.69,60.7,60.59,60.6,3600.0,60.69,60.7,60.59,60.6,3600.0
2014-04-09 11:05:00,60.6,60.68,60.58,60.64,2400.0,60.6,60.68,60.58,60.64,2400.0
2014-04-09 11:10:00,60.65,60.79,60.65,60.71,4800.0,60.65,60.79,60.65,60.71,4800.0
2014-04-09 11:15:00,60.7,60.77,60.63,60.77,3400.0,60.7,60.77,60.63,60.77,3400.0
2014-04-09 11:20:00,60.71,60.71,60.63,60.63,800.0,60.71,60.71,60.63,60.63,800.0
2014-04-09 11:25:00,60.63,60.63,60.63,60.63,200.0,60.63,60.63,60.63,60.63,200.0
2014-04-09 11:30:00,60.63,60.7,60.63,60.7,800.0,60.63,60.7,60.63,60.7,800.0
2014-04-09 11:35:00,60.75,60.77,60.7,60.73,1200.0,60.75,60.77,60.7,60.73,1200.0
2014-04-09 11:40:00,60.72,60.79,60.72,60.75,1400.0,60.72,60.79,60.72,60.75,1400.0
2014-04-09 11:45:00,60.83,60.85,60.8,60.85,1000.0,60.83,60.85,60.8,60.85,1000.0
2014-04-09 11:50:00,60.84,60.88,60.83,60.85,2800.0,60.84,60.88,60.83,60.85,2800.0
2014-04-09 11:55:00,60.82,60.88,60.82,60.84,1600.0,60.82,60.88,60.82,60.84,1600.0
2014-04-09 12:00:00,60.83,60.85,60.81,60.85,2200.0,60.83,60.85,60.81,60.85,2200.0
2014-04-09 12:05:00,60.94,60.94,60.86,60.86,600.0,60.94,60.94,60.86,60.86,600.0
2014-04-09 12:10:00,60.9,60.95,60.9,60.93,1600.0,60.9,60.95,60.9,60.93,1600.0
2014-04-09 12:15:00,60.88,60.93,60.88,60.91,1200.0,60.88,60.93,60.88,60.91,1200.0
2014-04-09 12:20:00,60.96,60.99,60.95,60.96,2200.0,60.96,60.99,60.95,60.96,2200.0
2014-04-09 12:25:00,61.01,61.01,60.95,60.99,4200.0,61.01,61.01,60.95,60.99,4200.0
2014-04-09 12:30:00,61.0,61.01,60.94,60.99,7400.0,61.0,61.01,60.94,60.99,7400.0
2014-04-09 12:35:00,60.97,60.99,60.95,60.97,4000.0,60.97,60.99,60.95,60.97,4000.0
2014-04-09 12:40:00,60.96,60.99,60.95,60.99,2000.0,60.96,60.99,60.95,60.99,2000.0
2014-04-09 12:45:00,60.96,60.97,60.93,60.93,1800.0,60.96,60.97,60.93,60.93,1800.0
2014-04-09 12:50:00,60.91,60.91,60.9,60.9,600.0,60.91,60.91,60.9,60.9,600.0
2014-04-09 12:55:00,60.9,60.9,60.9,60.9,200.0,60.9,60.9,60.9,60.9,200.0
2014-04-09 13:00:00,60.9,60.99,60.9,60.98,3800.0,60.9,60.99,60.9,60.98,3800.0
2014-04-09 13:05:00,60.95,60.95,60.92,60.92,2000.0,60.95,60.95,60.92,60.92,2000.0
2014-04-09 13:10:00,60.96,60.96,60.86,60.88,2200.0,60.96,60.96,60.86,60.88,2200.0
2014-04-09 13:15:00,60.9,60.92,60.87,60.89,3200.0,60.9,60.92,60.87,60.89,3200.0
2014-04-09 13:20:00,60.86,60.86,60.85,60.86,1200.0,60.86,60.86,60.85,60.86,1200.0
2014-04-09 13:25:00,60.86,60.88,60.81,60.81,2200.0,60.86,60.88,60.81,60.81,2200.0
2014-04-09 13:30:00,60.86,60.87,60.85,60.87,1800.0,60.86,60.87,60.85,60.87,1800.0
2014-04-09 13:35:00,60.88,60.88,60.85,60.85,400.0,60.88,60.88,60.85,60.85,400.0
2014-04-09 13:40:00,60.85,60.85,60.85,60.85,200.0,60.85,60.85,60.85,60.85,200.0
2014-04-09 13:45:00,60.83,60.87,60.81,60.87,3200.0,60.83,60.87,60.81,60.87,3200.0
2014-04-09 13:50:00,60.87,60.87,60.84,60.84,800.0,60.87,60.87,60.84,60.84,800.0
2014-04-09 13:55:00,60.86,60.91,60.86,60.91,800.0,60.86,60.91,60.86,60.91,800.0
2014-04-09 14:00:00,60.91,61.02,60.91,60.95,8000.0,60.91,61.02,60.91,60.95,8000.0
2014-04-09 14:05:00,60.99,61.05,60.9,60.99,22800.0,60.99,61.05,60.9,60.99,22800.0
2014-04-09 14:10:00,60.98,61.05,60.92,60.93,3800.0,60.98,61.05,60.92,60.93,3800.0
2014-04-09 14:15:00,60.91,61.02,60.9,60.96,5000.0,60.91,61.02,60.9,60.96,5000.0
2014-04-09 14:20:00,60.95,61.03,60.9,60.9,10000.0,60.95,61.03,60.9,60.9,10000.0
2014-04-09 14:25:00,60.95,60.97,60.92,60.93,3200.0,60.95,60.97,60.92,60.93,3200.0
2014-04-09 14:30:00,60.96,60.99,60.93,60.97,3200.0,60.96,60.99,60.93,60.97,3200.0
2014-04-09 14:35:00,60.97,60.99,60.96,60.96,5200.0,60.97,60.99,60.96,60.96,5200.0
2014-04-09 14:40:00,60.95,60.96,60.95,60.96,400.0,60.95,60.96,60.95,60.96,400.0
2014-04-09 14:45:00,60.95,60.98,60.94,60.95,6200.0,60.95,60.98,60.94,60.95,6200.0
2014-04-09 14:50:00,60.94,60.97,60.93,60.94,2800.0,60.94,60.97,60.93,60.94,2800.0
2014-04-09 14:55:00,60.94,60.94,60.87,60.88,2800.0,60.94,60.94,60.87,60.88,2800.0
2014-04-09 15:00:00,60.88,60.92,60.88,60.92,4000.0,60.88,60.92,60.88,60.92,4000.0
2014-04-09 15:05:00,60.91,60.92,60.86,60.9,3600.0,60.91,60.92,60.86,60.9,3600.0
2014-04-09 15:10:00,60.86,60.93,60.86,60.93,1200.0,60.86,60.93,60.86,60.93,1200.0
2014-04-09 15:15:00,60.91,60.98,60.9,60.95,4600.0,60.91,60.98,60.9,60.95,4600.0
2014-04-09 15:20:00,60.94,60.99,60.9,60.9,5600.0,60.94,60.99,60.9,60.9,5600.0
2014-04-09 15:25:00,60.9,60.95,60.9,60.95,5800.0,60.9,60.95,60.9,60.95,5800.0
2014-04-09 15:30:00,60.97,61.09,60.96,61.09,3200.0,60.97,61.09,60.96,61.09,3200.0
2014-04-09 15:35:00,61.09,61.13,60.99,61.1,33800.0,61.09,61.13,60.99,61.1,33800.0
2014-04-09 15:40:00,61.07,61.16,61.07,61.16,9600.0,61.07,61.16,61.07,61.16,9600.0
2014-04-09 15:45:00,61.16,61.23,61.13,61.23,4800.0,61.16,61.23,61.13,61.23,4800.0
2014-04-09 15:50:00,61.23,61.25,61.12,61.24,29400.0,61.23,61.25,61.12,61.24,29400.0
2014-04-09 15:55:00,61.25,61.32,61.2,61.27,42400.0,61.25,61.32,61.2,61.27,42400.0
2014-04-10 09:30:00,61.26,61.92,61.26,61.78,2400.0,61.26,61.92,61.26,61.78,2400.0
2014-04-10 09:35:00,61.78,61.78,61.78,61.78,0.0,61.78,61.78,61.78,61.78,0.0
2014-04-10 09:40:00,61.68,61.68,61.31,61.31,1200.0,61.68,61.68,61.31,61.31,1200.0
2014-04-10 09:45:00,61.32,61.4,61.23,61.23,5000.0,61.32,61.4,61.23,61.23,5000.0
2014-04-10 09:50:00,61.23,61.32,61.04,61.05,2600.0,61.23,61.32,61.04,61.05,2600.0
2014-04-10 09:55:00,61.05,61.2,60.94,61.2,2200.0,61.05,61.2,60.94,61.2,2200.0
2014-04-10 10:00:00,61.02,61.09,61.02,61.08,1600.0,61.02,61.09,61.02,61.08,1600.0
2014-04-10 10:05:00,61.23,61.32,61.2,61.2,1600.0,61.23,61.32,61.2,61.2,1600.0
2014-04-10 10:10:00,61.26,61.27,61.19,61.19,1200.0,61.26,61.27,61.19,61.19,1200.0
2014-04-10 10:15:00,60.99,61.15,60.98,60.99,2000.0,60.99,61.15,60.98,60.99,2000.0
2014-04-10 10:20:00,61.02,61.02,60.85,60.99,7600.0,61.02,61.02,60.85,60.99,7600.0
2014-04-10 10:25:00,61.09,61.09,60.95,61.09,1200.0,61.09,61.09,60.95,61.09,1200.0
2014-04-10 10:30:00,61.09,61.16,61.04,61.06,6000.0,61.09,61.16,61.04,61.06,6000.0
2014-04-10 10:35:00,61.04,61.16,61.03,61.16,3400.0,61.04,61.16,61.03,61.16,3400.0
2014-04-10 10:40:00,61.08,61.1,60.88,60.92,6000.0,61.08,61.1,60.88,60.92,6000.0
2014-04-10 10:45:00,61.0,61.05,61.0,61.04,2000.0,61.0,61.05,61.0,61.04,2000.0
2014-04-10 10:50:00,61.01,61.02,60.85,60.85,4000.0,61.01,61.02,60.85,60.85,4000.0
2014-04-10 10:55:00,60.79,60.79,60.72,60.79,2200.0,60.79,60.79,60.72,60.79,2200.0
2014-04-10 11:00:00,60.69,60.73,60.68,60.73,1000.0,60.69,60.73,60.68,60.73,1000.0
2014-04-10 11:05:00,60.69,60.73,60.56,60.56,3600.0,60.69,60.73,60.56,60.56,3600.0
2014-04-10 11:10:00,60.57,60.66,60.57,60.66,800.0,60.57,60.66,60.57,60.66,800.0
2014-04-10 11:15:00,60.67,60.67,60.6,60.63,1200.0,60.67,60.67,60.6,60.63,1200.0
2014-04-10 11:20:00,60.61,60.63,60.55,60.55,1800.0,60.61,60.63,60.55,60.55,1800.0
2014-04-10 11:25:00,60.55,60.6,60.41,60.47,4000.0,60.55,60.6,60.41,60.47,4000.0
2014-04-10 11:30:00,60.38,60.49,60.38,60.49,1200.0,60.38,60.49,60.38,60.49,1200.0
2014-04-10 11:35:00,60.51,60.57,60.48,60.5,3200.0,60.51,60.57,60.48,60.5,3200.0
2014-04-10 11:40:00,60.56,60.61,60.52,60.61,2200.0,60.56,60.61,60.52,60.61,2200.0
2014-04-10 11:45:00,60.62,60.63,60.55,60.57,3600.0,60.62,60.63,60.55,60.57,3600.0
2014-04-10 11:50:00,60.53,60.53,60.44,60.53,2400.0,60.53,60.53,60.44,60.53,2400.0
2014-04-10 11:55:00,60.42,60.45,60.38,60.38,1400.0,60.42,60.45,60.38,60.38,1400.0
2014-04-10 12:00:00,60.38,60.51,60.22,60.29,5800.0,60.38,60.51,60.22,60.29,5800.0
2014-04-10 12:05:00,60.29,60.32,60.29,60.32,1400.0,60.29,60.32,60.29,60.32,1400.0
2014-04-10 12:10:00,60.24,60.26,60.13,60.14,3000.0,60.24,60.26,60.13,60.14,3000.0
2014-04-10 12:15:00,60.24,60.31,60.24,60.31,800.0,60.24,60.31,60.24,60.31,800.0
2014-04-10 12:20:00,60.23,60.26,60.18,60.26,3400.0,60.23,60.26,60.18,60.26,3400.0
2014-04-10 12:25:00,60.3,60.3,60.25,60.25,800.0,60.3,60.3,60.25,60.25,800.0
2014-04-10 12:30:00,60.27,60.31,60.22,60.22,1200.0,60.27,60.31,60.22,60.22,1200.0
2014-04-10 12:35:00,60.27,60.29,60.27,60.29,400.0,60.27,60.29,60.27,60.29,400.0
2014-04-10 12:40:00,60.31,60.31,60.19,60.27,800.0,60.31,60.31,60.19,60.27,800.0
2014-04-10 12:45:00,60.16,60.27,60.16,60.27,600.0,60.16,60.27,60.16,60.27,600.0
2014-04-10 12:50:00,60.26,60.26,60.15,60.26,1400.0,60.26,60.26,60.15,60.26,1400.0
2014-04-10 12:55:00,60.19,60.22,60.11,60.11,2000.0,60.19,60.22,60.11,60.11,2000.0
2014-04-10 13:00:00,60.12,60.19,60.12,60.18,3400.0,60.12,60.19,60.12,60.18,3400.0
2014-04-10 13:05:00,60.12,60.3,60.12,60.3,3000.0,60.12,60.3,60.12,60.3,3000.0
2014-04-10 13:10:00,60.26,60.26,60.15,60.15,1200.0,60.26,60.26,60.15,60.15,1200.0
2014-04-10 13:15:00,60.13,60.14,60.08,60.09,2000.0,60.13,60.14,60.08,60.09,2000.0
2014-04-10 13:20:00,59.98,60.02,59.92,59.92,1600.0,59.98,60.02,59.92,59.92,1600.0
2014-04-10 13:25:00,59.87,60.02,59.84,60.02,4600.0,59.87,60.02,59.84,60.02,4600.0
2014-04-10 13:30:00,59.93,60.03,59.93,59.99,1400.0,59.93,60.03,59.93,59.99,1400.0
2014-04-10 13:35:00,59.99,59.99,59.93,59.93,2000.0,59.99,59.99,59.93,59.93,2000.0
2014-04-10 13:40:00,59.92,59.97,59.92,59.97,600.0,59.92,59.97,59.92,59.97,600.0
2014-04-10 13:45:00,59.9,59.92,59.88,59.92,800.0,59.9,59.92,59.88,59.92,800.0
2014-04-10 13:50:00,59.96,60.07,59.95,60.05,3400.0,59.96,60.07,59.95,60.05,3400.0
2014-04-10 13:55:00,60.05,60.16,60.05,60.12,3000.0,60.05,60.16,60.05,60.12,3000.0
2014-04-10 14:00:00,60.08,60.09,60.02,60.08,2000.0,60.08,60.09,60.02,60.08,2000.0
2014-04-10 14:05:00,60.02,60.17,60.02,60.17,3600.0,60.02,60.17,60.02,60.17,3600.0
2014-04-10 14:10:00,60.09,60.1,60.08,60.08,2000.0,60.09,60.1,60.08,60.08,2000.0
2014-04-10 14:15:00,60.1,60.2,60.06,60.13,2200.0,60.1,60.2,60.06,60.13,2200.0
2014-04-10 14:20:00,60.04,60.04,60.04,60.04,200.0,60.04,60.04,60.04,60.04,200.0
2014-04-10 14:25:00,59.96,60.1,59.96,60.1,2400.0,59.96,60.1,59.96,60.1,2400.0
2014-04-10 14:30:00,60.02,60.02,59.96,60.02,800.0,60.02,60.02,59.96,60.02,800.0
2014-04-10 14:35:00,59.97,60.04,59.93,59.97,2200.0,59.97,60.04,59.93,59.97,2200.0
2014-04-10 14:40:00,59.97,60.07,59.97,60.07,2200.0,59.97,60.07,59.97,60.07,2200.0
2014-04-10 14:45:00,60.01,60.04,59.85,59.93,5000.0,60.01,60.04,59.85,59.93,5000.0
2014-04-10 14:50:00,59.87,59.94,59.81,59.83,4400.0,59.87,59.94,59.81,59.83,4400.0
2014-04-10 14:55:00,59.86,59.88,59.79,59.88,3800.0,59.86,59.88,59.79,59.88,3800.0
2014-04-10 15:00:00,59.84,59.84,59.81,59.81,1400.0,59.84,59.84,59.81,59.81,1400.0
2014-04-10 15:05:00,59.67,59.72,59.59,59.6,5600.0,59.67,59.72,59.59,59.6,5600.0
2014-04-10 15:10:00,59.62,59.7,59.62,59.7,3800.0,59.62,59.7,59.62,59.7,3800.0
2014-04-10 15:15:00,59.7,59.74,59.64,59.72,2800.0,59.7,59.74,59.64,59.72,2800.0
2014-04-10 15:20:00,59.68,59.77,59.63,59.77,5800.0,59.68,59.77,59.63,59.77,5800.0
2014-04-10 15:25:00,59.71,59.72,59.65,59.7,4000.0,59.71,59.72,59.65,59.7,4000.0
2014-04-10 15:30:00,59.64,59.79,59.64,59.74,3600.0,59.64,59.79,59.64,59.74,3600.0
2014-04-10 15:35:00,59.73,59.76,59.69,59.69,2400.0,59.73,59.76,59.69,59.69,2400.0
2014-04-10 15:40:00,59.69,59.88,59.67,59.85,10800.0,59.69,59.88,59.67,59.85,10800.0
2014-04-10 15:45:00,59.85,59.98,59.81,59.95,6000.0,59.85,59.98,59.81,59.95,6000.0
2014-04-10 15:50:00,59.94,59.94,59.83,59.9,16400.0,59.94,59.94,59.83,59.9,16400.0
2014-04-10 15:55:00,59.88,60.0,59.82,59.84,25200.0,59.88,60.0,59.82,59.84,25200.0
2014-04-11 09:30:00,59.42,59.93,59.14,59.14,3800.0,59.42,59.93,59.14,59.14,3800.0
2014-04-11 09:35:00,59.73,59.81,59.45,59.8,800.0,59.73,59.81,59.45,59.8,800.0
2014-04-11 09:40:00,59.49,59.74,59.24,59.24,800.0,59.49,59.74,59.24,59.24,800.0
2014-04-11 09:45:00,59.45,59.9,59.45,59.9,4200.0,59.45,59.9,59.45,59.9,4200.0
2014-04-11 09:50:00,59.93,60.09,59.93,60.09,600.0,59.93,60.09,59.93,60.09,600.0
2014-04-11 09:55:00,60.01,60.07,59.92,59.92,1400.0,60.01,60.07,59.92,59.92,1400.0
2014-04-11 10:00:00,59.9,59.9,59.78,59.78,1200.0,59.9,59.9,59.78,59.78,1200.0
2014-04-11 10:05:00,59.65,59.65,59.31,59.43,1800.0,59.65,59.65,59.31,59.43,1800.0
2014-04-11 10:10:00,59.43,59.47,59.38,59.38,4000.0,59.43,59.47,59.38,59.38,4000.0
2014-04-11 10:15:00,59.26,59.4,59.26,59.4,3000.0,59.26,59.4,59.26,59.4,3000.0
2014-04-11 10:20:00,59.42,59.42,59.37,59.42,1000.0,59.42,59.42,59.37,59.42,1000.0
2014-04-11 10:25:00,59.43,59.54,59.42,59.54,2000.0,59.43,59.54,59.42,59.54,2000.0
2014-04-11 10:30:00,59.51,59.68,59.5,59.58,2800.0,59.51,59.68,59.5,59.58,2800.0
2014-04-11 10:35:00,59.62,59.62,59.61,59.61,800.0,59.62,59.62,59.61,59.61,800.0
2014-04-11 10:40:00,59.49,59.69,59.41,59.57,5000.0,59.49,59.69,59.41,59.57,5000.0
2014-04-11 10:45:00,59.57,59.57,59.46,59.52,1800.0,59.57,59.57,59.46,59.52,1800.0
2014-04-11 10:50:00,59.52,59.74,59.52,59.74,2000.0,59.52,59.74,59.52,59.74,2000.0
2014-04-11 10:55:00,59.75,59.81,59.67,59.67,5600.0,59.75,59.81,59.67,59.67,5600.0
2014-04-11 11:00:00,59.64,59.71,59.54,59.64,1000.0,59.64,59.71,59.54,59.64,1000.0
2014-04-11 11:05:00,59.52,59.52,59.52,59.52,800.0,59.52,59.52,59.52,59.52,800.0
2014-04-11 11:10:00,59.46,59.46,59.43,59.43,1000.0,59.46,59.46,59.43,59.43,1000.0
2014-04-11 11:15:00,59.44,59.66,59.44,59.66,3200.0,59.44,59.66,59.44,59.66,3200.0
2014-04-11 11:20:00,59.69,59.69,59.53,59.53,2800.0,59.69,59.69,59.53,59.53,2800.0
2014-04-11 11:25:00,59.57,59.57,59.43,59.43,1600.0,59.57,59.57,59.43,59.43,1600.0
2014-04-11 11:30:00,59.42,59.43,59.35,59.43,3400.0,59.42,59.43,59.35,59.43,3400.0
2014-04-11 11:35:00,59.46,59.46,59.42,59.42,1200.0,59.46,59.46,59.42,59.42,1200.0
2014-04-11 11:40:00,59.35,59.35,59.31,59.31,1200.0,59.35,59.35,59.31,59.31,1200.0
2014-04-11 11:45:00,59.28,59.28,59.24,59.24,1200.0,59.28,59.28,59.24,59.24,1200.0
2014-04-11 11:50:00,59.24,59.25,59.09,59.22,19600.0,59.24,59.25,59.09,59.22,19600.0
2014-04-11 11:55:00,59.2,59.24,59.2,59.24,2600.0,59.2,59.24,59.2,59.24,2600.0
2014-04-11 12:00:00,59.2,59.34,59.2,59.33,4800.0,59.2,59.34,59.2,59.33,4800.0
2014-04-11 12:05:00,59.24,59.29,59.23,59.23,1800.0,59.24,59.29,59.23,59.23,1800.0
2014-04-11 12:10:00,59.33,59.33,59.18,59.18,600.0,59.33,59.33,59.18,59.18,600.0
2014-04-11 12:15:00,59.15,59.27,59.15,59.25,3200.0,59.15,59.27,59.15,59.25,3200.0
2014-04-11 12:20:00,59.21,59.27,59.19,59.27,5400.0,59.21,59.27,59.19,59.27,5400.0
2014-04-11 12:25:00,59.25,59.25,59.25,59.25,200.0,59.25,59.25,59.25,59.25,200.0
2014-04-11 12:30:00,59.23,59.3,59.23,59.3,800.0,59.23,59.3,59.23,59.3,800.0
2014-04-11 12:35:00,59.3,59.37,59.3,59.33,1200.0,59.3,59.37,59.3,59.33,1200.0
2014-04-11 12:40:00,59.41,59.49,59.4,59.49,1800.0,59.41,59.49,59.4,59.49,1800.0
2014-04-11 12:45:00,59.48,59.48,59.45,59.45,800.0,59.48,59.48,59.45,59.45,800.0
2014-04-11 12:50:00,59.39,59.41,59.23,59.31,6200.0,59.39,59.41,59.23,59.31,6200.0
2014-04-11 12:55:00,59.31,59.31,59.31,59.31,0.0,59.31,59.31,59.31,59.31,0.0
2014-04-11 13:00:00,59.21,59.22,59.21,59.22,400.0,59.21,59.22,59.21,59.22,400.0
2014-04-11 13:05:00,59.21,59.26,59.19,59.21,3600.0,59.21,59.26,59.19,59.21,3600.0
2014-04-11 13:10:00,59.16,59.3,59.15,59.24,3400.0,59.16,59.3,59.15,59.24,3400.0
2014-04-11 13:15:00,59.24,59.24,59.19,59.22,2200.0,59.24,59.24,59.19,59.22,2200.0
2014-04-11 13:20:00,59.23,59.23,59.23,59.23,600.0,59.23,59.23,59.23,59.23,600.0
2014-04-11 13:25:00,59.16,59.21,59.16,59.21,3000.0,59.16,59.21,59.16,59.21,3000.0
2014-04-11 13:30:00,59.15,59.21,59.15,59.2,9000.0,59.15,59.21,59.15,59.2,9000.0
2014-04-11 13:35:00,59.2,59.24,59.2,59.21,1400.0,59.2,59.24,59.2,59.21,1400.0
2014-04-11 13:40:00,59.24,59.32,59.22,59.32,2200.0,59.24,59.32,59.22,59.32,2200.0
2014-04-11 13:45:00,59.24,59.31,59.24,59.27,800.0,59.24,59.31,59.24,59.27,800.0
2014-04-11 13:50:00,59.27,59.31,59.26,59.26,800.0,59.27,59.31,59.26,59.26,800.0
2014-04-11 13:55:00,59.23,59.23,59.18,59.18,1000.0,59.23,59.23,59.18,59.18,1000.0
2014-04-11 14:00:00,59.08,59.21,59.08,59.21,4400.0,59.08,59.21,59.08,59.21,4400.0
2014-04-11 14:05:00,59.24,59.24,59.17,59.19,11600.0,59.24,59.24,59.17,59.19,11600.0
2014-04-11 14:10:00,59.2,59.2,59.11,59.13,4000.0,59.2,59.2,59.11,59.13,4000.0
2014-04-11 14:15:00,59.09,59.11,59.05,59.05,1800.0,59.09,59.11,59.05,59.05,1800.0
2014-04-11 14:20:00,59.04,59.1,59.04,59.1,2800.0,59.04,59.1,59.04,59.1,2800.0
2014-04-11 14:25:00,59.07,59.09,59.04,59.06,4200.0,59.07,59.09,59.04,59.06,4200.0
2014-04-11 14:30:00,59.05,59.07,58.89,58.97,5600.0,59.05,59.07,58.89,58.97,5600.0
2014-04-11 14:35:00,58.9,58.93,58.87,58.87,2400.0,58.9,58.93,58.87,58.87,2400.0
2014-04-11 14:40:00,58.87,58.87,58.82,58.87,1600.0,58.87,58.87,58.82,58.87,1600.0
2014-04-11 14:45:00,58.82,58.85,58.71,58.72,6000.0,58.82,58.85,58.71,58.72,6000.0
2014-04-11 14:50:00,58.69,58.87,58.69,58.85,8400.0,58.69,58.87,58.69,58.85,8400.0
2014-04-11 14:55:00,58.87,59.02,58.87,59.02,16000.0,58.87,59.02,58.87,59.02,16000.0
2014-04-11 15:00:00,59.03,59.04,58.93,58.93,2600.0,59.03,59.04,58.93,58.93,2600.0
2014-04-11 15:05:00,58.93,58.98,58.91,58.98,5600.0,58.93,58.98,58.91,58.98,5600.0
2014-04-11 15:10:00,59.02,59.02,58.92,58.97,5000.0,59.02,59.02,58.92,58.97,5000.0
2014-04-11 15:15:00,58.91,58.99,58.91,58.96,3800.0,58.91,58.99,58.91,58.96,3800.0
2014-04-11 15:20:00,58.96,59.06,58.96,59.02,5000.0,58.96,59.06,58.96,59.02,5000.0
2014-04-11 15:25:00,59.01,59.04,59.0,59.04,1800.0,59.01,59.04,59.0,59.04,1800.0
2014-04-11 15:30:00,59.0,59.0,58.93,58.93,3800.0,59.0,59.0,58.93,58.93,3800.0
2014-04-11 15:35:00,58.91,58.92,58.87,58.88,2600.0,58.91,58.92,58.87,58.88,2600.0
2014-04-11 15:40:00,58.88,58.99,58.88,58.92,8200.0,58.88,58.99,58.88,58.92,8200.0
2014-04-11 15:45:00,58.92,58.92,58.77,58.81,22600.0,58.92,58.92,58.77,58.81,22600.0
2014-04-11 15:50:00,58.79,58.84,58.73,58.84,15200.0,58.79,58.84,58.73,58.84,15200.0
2014-04-11 15:55:00,58.81,58.85,58.73,58.75,31200.0,58.81,58.85,58.73,58.75,31200.0
2014-04-14 09:30:00,59.44,59.75,58.06,59.3,11200.0,59.44,59.75,58.06,59.3,11200.0
2014-04-14 09:35:00,59.45,59.77,59.43,59.77,10800.0,59.45,59.77,59.43,59.77,10800.0
2014-04-14 09:40:00,59.76,59.76,59.63,59.67,6400.0,59.76,59.76,59.63,59.67,6400.0
2014-04-14 09:45:00,59.66,59.66,59.21,59.24,7600.0,59.66,59.66,59.21,59.24,7600.0
2014-04-14 09:50:00,59.24,59.34,59.23,59.23,3000.0,59.24,59.34,59.23,59.23,3000.0
2014-04-14 09:55:00,59.23,59.23,59.2,59.2,400.0,59.23,59.23,59.2,59.2,400.0
2014-04-14 10:00:00,59.16,59.23,59.1,59.11,7200.0,59.16,59.23,59.1,59.11,7200.0
2014-04-14 10:05:00,59.11,59.38,59.02,59.38,5400.0,59.11,59.38,59.02,59.38,5400.0
2014-04-14 10:10:00,59.32,59.42,59.32,59.32,1600.0,59.32,59.42,59.32,59.32,1600.0
2014-04-14 10:15:00,59.29,59.29,59.29,59.29,200.0,59.29,59.29,59.29,59.29,200.0
2014-04-14 10:20:00,59.29,59.29,59.06,59.1,2200.0,59.29,59.29,59.06,59.1,2200.0
2014-04-14 10:25:00,59.1,59.34,59.01,59.26,11800.0,59.1,59.34,59.01,59.26,11800.0
2014-04-14 10:30:00,59.26,59.26,59.26,59.26,0.0,59.26,59.26,59.26,59.26,0.0
2014-04-14 10:35:00,59.26,59.48,59.26,59.48,4200.0,59.26,59.48,59.26,59.48,4200.0
2014-04-14 10:40:00,59.41,59.48,59.4,59.48,3200.0,59.41,59.48,59.4,59.48,3200.0
2014-04-14 10:45:00,59.38,59.49,59.38,59.45,2200.0,59.38,59.49,59.38,59.45,2200.0
2014-04-14 10:50:00,59.46,59.57,59.44,59.57,13400.0,59.46,59.57,59.44,59.57,13400.0
2014-04-14 10:55:00,59.52,59.53,59.52,59.52,2600.0,59.52,59.53,59.52,59.52,2600.0
2014-04-14 11:00:00,59.49,59.49,59.47,59.47,1600.0,59.49,59.49,59.47,59.47,1600.0
2014-04-14 11:05:00,59.44,59.44,59.42,59.43,1600.0,59.44,59.44,59.42,59.43,1600.0
2014-04-14 11:10:00,59.42,59.43,59.34,59.34,1600.0,59.42,59.43,59.34,59.34,1600.0
2014-04-14 11:15:00,59.33,59.33,59.33,59.33,200.0,59.33,59.33,59.33,59.33,200.0
2014-04-14 11:20:00,59.33,59.33,59.21,59.29,2400.0,59.33,59.33,59.21,59.29,2400.0
2014-04-14 11:25:00,59.29,59.29,59.26,59.27,5600.0,59.29,59.29,59.26,59.27,5600.0
2014-04-14 11:30:00,59.27,59.31,59.24,59.31,6000.0,59.27,59.31,59.24,59.31,6000.0
2014-04-14 11:35:00,59.3,59.35,59.3,59.35,1800.0,59.3,59.35,59.3,59.35,1800.0
2014-04-14 11:40:00,59.38,59.43,59.38,59.41,600.0,59.38,59.43,59.38,59.41,600.0
2014-04-14 11:45:00,59.47,59.47,59.47,59.47,200.0,59.47,59.47,59.47,59.47,200.0
2014-04-14 11:50:00,59.46,59.46,59.41,59.43,2200.0,59.46,59.46,59.41,59.43,2200.0
2014-04-14 11:55:00,59.42,59.42,59.33,59.33,1800.0,59.42,59.42,59.33,59.33,1800.0
2014-04-14 12:00:00,59.27,59.35,59.27,59.31,1400.0,59.27,59.35,59.27,59.31,1400.0
2014-04-14 12:05:00,59.31,59.31,59.29,59.29,600.0,59.31,59.31,59.29,59.29,600.0
2014-04-14 12:10:00,59.24,59.46,59.24,59.38,4000.0,59.24,59.46,59.24,59.38,4000.0
2014-04-14 12:15:00,59.41,59.42,59.41,59.42,400.0,59.41,59.42,59.41,59.42,400.0
2014-04-14 12:20:00,59.4,59.44,59.37,59.37,5400.0,59.4,59.44,59.37,59.37,5400.0
2014-04-14 12:25:00,59.32,59.42,59.29,59.37,11800.0,59.32,59.42,59.29,59.37,11800.0
2014-04-14 12:30:00,59.4,59.41,59.31,59.33,4400.0,59.4,59.41,59.31,59.33,4400.0
2014-04-14 12:35:00,59.43,59.43,59.36,59.36,600.0,59.43,59.43,59.36,59.36,600.0
2014-04-14 12:40:00,59.4,59.4,59.35,59.35,800.0,59.4,59.4,59.35,59.35,800.0
2014-04-14 12:45:00,59.39,59.39,59.34,59.34,1800.0,59.39,59.39,59.34,59.34,1800.0
2014-04-14 12:50:00,59.33,59.38,59.29,59.3,8800.0,59.33,59.38,59.29,59.3,8800.0
2014-04-14 12:55:00,59.38,59.41,59.33,59.33,1000.0,59.38,59.41,59.33,59.33,1000.0
2014-04-14 13:00:00,59.37,59.37,59.37,59.37,200.0,59.37,59.37,59.37,59.37,200.0
2014-04-14 13:05:00,59.35,59.35,59.31,59.35,800.0,59.35,59.35,59.31,59.35,800.0
2014-04-14 13:10:00,59.3,59.3,59.08,59.18,6400.0,59.3,59.3,59.08,59.18,6400.0
2014-04-14 13:15:00,59.19,59.26,59.18,59.26,1000.0,59.19,59.26,59.18,59.26,1000.0
2014-04-14 13:20:00,59.2,59.2,59.07,59.07,1800.0,59.2,59.2,59.07,59.07,1800.0
2014-04-14 13:25:00,59.11,59.27,59.09,59.22,16600.0,59.11,59.27,59.09,59.22,16600.0
2014-04-14 13:30:00,59.18,59.22,59.17,59.21,2000.0,59.18,59.22,59.17,59.21,2000.0
2014-04-14 13:35:00,59.2,59.26,59.13,59.21,16600.0,59.2,59.26,59.13,59.21,16600.0
2014-04-14 13:40:00,59.19,59.19,59.13,59.13,1800.0,59.19,59.19,59.13,59.13,1800.0
2014-04-14 13:45:00,59.09,59.09,59.05,59.08,5800.0,59.09,59.09,59.05,59.08,5800.0
2014-04-14 13:50:00,59.13,59.13,59.13,59.13,200.0,59.13,59.13,59.13,59.13,200.0
2014-04-14 13:55:00,59.13,59.14,59.08,59.08,4400.0,59.13,59.14,59.08,59.08,4400.0
2014-04-14 14:00:00,59.02,59.02,58.93,58.93,1400.0,59.02,59.02,58.93,58.93,1400.0
2014-04-14 14:05:00,58.93,59.06,58.93,59.04,2600.0,58.93,59.06,58.93,59.04,2600.0
2014-04-14 14:10:00,59.04,59.04,59.04,59.04,0.0,59.04,59.04,59.04,59.04,0.0
2014-04-14 14:15:00,59.04,59.04,59.03,59.03,1000.0,59.04,59.04,59.03,59.03,1000.0
2014-04-14 14:20:00,58.99,58.99,58.77,58.77,2200.0,58.99,58.99,58.77,58.77,2200.0
2014-04-14 14:25:00,58.74,58.81,58.74,58.77,1600.0,58.74,58.81,58.74,58.77,1600.0
2014-04-14 14:30:00,58.82,58.9,58.78,58.9,2000.0,58.82,58.9,58.78,58.9,2000.0
2014-04-14 14:35:00,58.9,58.94,58.88,58.94,2000.0,58.9,58.94,58.88,58.94,2000.0
2014-04-14 14:40:00,58.9,58.9,58.84,58.84,1000.0,58.9,58.9,58.84,58.84,1000.0
2014-04-14 14:45:00,58.88,58.88,58.81,58.83,2800.0,58.88,58.88,58.81,58.83,2800.0
2014-04-14 14:50:00,58.82,58.84,58.82,58.84,1400.0,58.82,58.84,58.82,58.84,1400.0
2014-04-14 14:55:00,58.87,58.87,58.82,58.82,400.0,58.87,58.87,58.82,58.82,400.0
2014-04-14 15:00:00,58.8,58.83,58.76,58.8,4200.0,58.8,58.83,58.76,58.8,4200.0
2014-04-14 15:05:00,58.74,58.74,58.64,58.73,7200.0,58.74,58.74,58.64,58.73,7200.0
2014-04-14 15:10:00,58.74,58.75,58.63,58.63,2400.0,58.74,58.75,58.63,58.63,2400.0
2014-04-14 15:15:00,58.61,58.68,58.61,58.68,2800.0,58.61,58.68,58.61,58.68,2800.0
2014-04-14 15:20:00,58.71,58.73,58.68,58.71,3800.0,58.71,58.73,58.68,58.71,3800.0
2014-04-14 15:25:00,58.71,58.74,58.63,58.74,7000.0,58.71,58.74,58.63,58.74,7000.0
2014-04-14 15:30:00,58.76,58.84,58.76,58.84,2600.0,58.76,58.84,58.76,58.84,2600.0
2014-04-14 15:35:00,58.84,58.97,58.83,58.97,1800.0,58.84,58.97,58.83,58.97,1800.0
2014-04-14 15:40:00,58.97,58.98,58.88,58.95,4000.0,58.97,58.98,58.88,58.95,4000.0
2014-04-14 15:45:00,59.01,59.03,59.0,59.01,6200.0,59.01,59.03,59.0,59.01,6200.0
2014-04-14 15:50:00,59.01,59.05,58.98,59.03,25000.0,59.01,59.05,58.98,59.03,25000.0
2014-04-14 15:55:00,59.03,59.24,59.03,59.19,33800.0,59.03,59.24,59.03,59.19,33800.0
2014-04-15 09:30:00,59.32,59.63,58.99,58.99,2000.0,59.32,59.63,58.99,58.99,2000.0
2014-04-15 09:35:00,59.34,59.34,59.34,59.34,200.0,59.34,59.34,59.34,59.34,200.0
2014-04-15 09:40:00,59.16,59.16,59.16,59.16,200.0,59.16,59.16,59.16,59.16,200.0
2014-04-15 09:45:00,59.32,59.32,59.26,59.27,1000.0,59.32,59.32,59.26,59.27,1000.0
2014-04-15 09:50:00,59.3,59.42,59.27,59.42,9000.0,59.3,59.42,59.27,59.42,9000.0
2014-04-15 09:55:00,59.3,59.31,59.29,59.31,3400.0,59.3,59.31,59.29,59.31,3400.0
2014-04-15 10:00:00,59.31,59.31,59.26,59.26,800.0,59.31,59.31,59.26,59.26,800.0
2014-04-15 10:05:00,59.24,59.3,59.23,59.23,1800.0,59.24,59.3,59.23,59.23,1800.0
2014-04-15 10:10:00,59.16,59.16,59.02,59.02,600.0,59.16,59.16,59.02,59.02,600.0
2014-04-15 10:15:00,59.02,59.06,58.89,58.89,4800.0,59.02,59.06,58.89,58.89,4800.0
2014-04-15 10:20:00,58.86,58.96,58.78,58.87,5400.0,58.86,58.96,58.78,58.87,5400.0
2014-04-15 10:25:00,58.8,58.96,58.73,58.85,2800.0,58.8,58.96,58.73,58.85,2800.0
2014-04-15 10:30:00,58.79,58.79,58.56,58.68,1800.0,58.79,58.79,58.56,58.68,1800.0
2014-04-15 10:35:00,58.89,58.92,58.79,58.92,800.0,58.89,58.92,58.79,58.92,800.0
2014-04-15 10:40:00,58.92,58.92,58.92,58.92,0.0,58.92,58.92,58.92,58.92,0.0
2014-04-15 10:45:00,58.87,58.9,58.87,58.9,600.0,58.87,58.9,58.87,58.9,600.0
2014-04-15 10:50:00,58.91,58.91,58.73,58.73,2200.0,58.91,58.91,58.73,58.73,2200.0
2014-04-15 10:55:00,58.74,58.77,58.66,58.7,4600.0,58.74,58.77,58.66,58.7,4600.0
2014-04-15 11:00:00,58.6,58.65,58.57,58.58,3400.0,58.6,58.65,58.57,58.58,3400.0
2014-04-15 11:05:00,58.67,58.81,58.56,58.58,8600.0,58.67,58.81,58.56,58.58,8600.0
2014-04-15 11:10:00,58.59,58.66,58.57,58.61,1200.0,58.59,58.66,58.57,58.61,1200.0
2014-04-15 11:15:00,58.59,58.59,58.42,58.51,6800.0,58.59,58.59,58.42,58.51,6800.0
2014-04-15 11:20:00,58.63,58.76,58.57,58.76,1200.0,58.63,58.76,58.57,58.76,1200.0
2014-04-15 11:25:00,58.68,58.69,58.6,58.6,3600.0,58.68,58.69,58.6,58.6,3600.0
2014-04-15 11:30:00,58.58,58.67,58.48,58.57,5600.0,58.58,58.67,58.48,58.57,5600.0
2014-04-15 11:35:00,58.62,58.66,58.61,58.61,600.0,58.62,58.66,58.61,58.61,600.0
2014-04-15 11:40:00,58.61,58.61,58.48,58.48,3200.0,58.61,58.61,58.48,58.48,3200.0
2014-04-15 11:45:00,58.48,58.52,58.39,58.39,1400.0,58.48,58.52,58.39,58.39,1400.0
2014-04-15 11:50:00,58.43,58.43,58.35,58.42,1600.0,58.43,58.43,58.35,58.42,1600.0
2014-04-15 11:55:00,58.41,58.47,58.26,58.31,3200.0,58.41,58.47,58.26,58.31,3200.0
2014-04-15 12:00:00,58.27,58.29,58.1,58.18,2800.0,58.27,58.29,58.1,58.18,2800.0
2014-04-15 12:05:00,58.18,58.21,58.13,58.21,1000.0,58.18,58.21,58.13,58.21,1000.0
2014-04-15 12:10:00,58.13,58.32,58.13,58.2,2200.0,58.13,58.32,58.13,58.2,2200.0
2014-04-15 12:15:00,58.16,58.26,58.11,58.17,3000.0,58.16,58.26,58.11,58.17,3000.0
2014-04-15 12:20:00,58.12,58.15,58.1,58.1,1600.0,58.12,58.15,58.1,58.1,1600.0
2014-04-15 12:25:00,58.1,58.23,58.07,58.23,3000.0,58.1,58.23,58.07,58.23,3000.0
2014-04-15 12:30:00,58.13,58.19,58.07,58.07,2000.0,58.13,58.19,58.07,58.07,2000.0
2014-04-15 12:35:00,58.13,58.2,58.08,58.2,1000.0,58.13,58.2,58.08,58.2,1000.0
2014-04-15 12:40:00,58.24,58.3,58.21,58.21,4400.0,58.24,58.3,58.21,58.21,4400.0
2014-04-15 12:45:00,58.17,58.17,58.08,58.12,2000.0,58.17,58.17,58.08,58.12,2000.0
2014-04-15 12:50:00,58.05,58.08,57.97,57.99,2600.0,58.05,58.08,57.97,57.99,2600.0
2014-04-15 12:55:00,58.04,58.04,57.94,57.94,1800.0,58.04,58.04,57.94,57.94,1800.0
2014-04-15 13:00:00,57.97,58.13,57.92,58.13,4200.0,57.97,58.13,57.92,58.13,4200.0
2014-04-15 13:05:00,58.17,58.17,58.11,58.11,2200.0,58.17,58.17,58.11,58.11,2200.0
2014-04-15 13:10:00,58.12,58.15,58.09,58.1,1000.0,58.12,58.15,58.09,58.1,1000.0
2014-04-15 13:15:00,58.2,58.27,58.17,58.23,2200.0,58.2,58.27,58.17,58.23,2200.0
2014-04-15 13:20:00,58.23,58.23,58.23,58.23,0.0,58.23,58.23,58.23,58.23,0.0
2014-04-15 13:25:00,58.17,58.34,58.09,58.34,3800.0,58.17,58.34,58.09,58.34,3800.0
2014-04-15 13:30:00,58.31,58.37,58.19,58.37,13800.0,58.31,58.37,58.19,58.37,13800.0
2014-04-15 13:35:00,58.36,58.44,58.32,58.32,1400.0,58.36,58.44,58.32,58.32,1400.0
2014-04-15 13:40:00,58.4,58.4,58.31,58.31,1400.0,58.4,58.4,58.31,58.31,1400.0
2014-04-15 13:45:00,58.31,58.32,58.28,58.32,1600.0,58.31,58.32,58.28,58.32,1600.0
2014-04-15 13:50:00,58.32,58.4,58.32,58.4,800.0,58.32,58.4,58.32,58.4,800.0
2014-04-15 13:55:00,58.43,58.49,58.36,58.49,1200.0,58.43,58.49,58.36,58.49,1200.0
2014-04-15 14:00:00,58.61,58.67,58.61,58.67,400.0,58.61,58.67,58.61,58.67,400.0
2014-04-15 14:05:00,58.73,58.78,58.68,58.68,1800.0,58.73,58.78,58.68,58.68,1800.0
2014-04-15 14:10:00,58.67,58.72,58.67,58.7,1200.0,58.67,58.72,58.67,58.7,1200.0
2014-04-15 14:15:00,58.71,58.71,58.64,58.64,5400.0,58.71,58.71,58.64,58.64,5400.0
2014-04-15 14:20:00,58.63,58.72,58.61,58.72,6200.0,58.63,58.72,58.61,58.72,6200.0
2014-04-15 14:25:00,58.67,58.77,58.67,58.72,2800.0,58.67,58.77,58.67,58.72,2800.0
2014-04-15 14:30:00,58.75,58.79,58.68,58.77,10200.0,58.75,58.79,58.68,58.77,10200.0
2014-04-15 14:35:00,58.84,58.9,58.82,58.9,1000.0,58.84,58.9,58.82,58.9,1000.0
2014-04-15 14:40:00,58.95,58.95,58.95,58.95,200.0,58.95,58.95,58.95,58.95,200.0
2014-04-15 14:45:00,58.95,59.01,58.92,58.92,1200.0,58.95,59.01,58.92,58.92,1200.0
2014-04-15 14:50:00,58.99,59.04,58.98,59.02,3400.0,58.99,59.04,58.98,59.02,3400.0
2014-04-15 14:55:00,58.99,59.02,58.98,59.02,1000.0,58.99,59.02,58.98,59.02,1000.0
2014-04-15 15:00:00,59.04,59.04,58.96,58.96,1800.0,59.04,59.04,58.96,58.96,1800.0
2014-04-15 15:05:00,58.89,58.91,58.82,58.9,2000.0,58.89,58.91,58.82,58.9,2000.0
2014-04-15 15:10:00,58.9,59.02,58.86,58.97,8400.0,58.9,59.02,58.86,58.97,8400.0
2014-04-15 15:15:00,58.96,59.12,58.93,59.08,8600.0,58.96,59.12,58.93,59.08,8600.0
2014-04-15 15:20:00,59.08,59.08,58.95,59.02,11200.0,59.08,59.08,58.95,59.02,11200.0
2014-04-15 15:25:00,59.04,59.12,58.98,59.12,9600.0,59.04,59.12,58.98,59.12,9600.0
2014-04-15 15:30:00,59.12,59.18,59.09,59.14,2200.0,59.12,59.18,59.09,59.14,2200.0
2014-04-15 15:35:00,59.14,59.14,59.08,59.08,1200.0,59.14,59.14,59.08,59.08,1200.0
2014-04-15 15:40:00,59.07,59.07,59.02,59.02,3800.0,59.07,59.07,59.02,59.02,3800.0
2014-04-15 15:45:00,59.05,59.13,59.02,59.13,2600.0,59.05,59.13,59.02,59.13,2600.0
2014-04-15 15:50:00,59.13,59.19,59.13,59.17,4400.0,59.13,59.19,59.13,59.17,4400.0
2014-04-15 15:55:00,59.18,59.18,59.02,59.09,24600.0,59.18,59.18,59.02,59.09,24600.0
2014-04-16 09:30:00,59.36,59.76,59.36,59.76,2000.0,59.36,59.76,59.36,59.76,2000.0
2014-04-16 09:35:00,59.34,59.34,59.33,59.33,400.0,59.34,59.34,59.33,59.33,400.0
2014-04-16 09:40:00,59.33,59.68,59.31,59.31,2400.0,59.33,59.68,59.31,59.31,2400.0
2014-04-16 09:45:00,59.33,59.46,59.3,59.3,1600.0,59.33,59.46,59.3,59.3,1600.0
2014-04-16 09:50:00,59.27,59.27,59.27,59.27,800.0,59.27,59.27,59.27,59.27,800.0
2014-04-16 09:55:00,59.2,59.2,59.2,59.2,400.0,59.2,59.2,59.2,59.2,400.0
2014-04-16 10:00:00,59.35,59.35,59.16,59.27,1400.0,59.35,59.35,59.16,59.27,1400.0
2014-04-16 10:05:00,59.35,59.57,59.27,59.27,3200.0,59.35,59.57,59.27,59.27,3200.0
2014-04-16 10:10:00,59.27,59.27,59.27,59.27,200.0,59.27,59.27,59.27,59.27,200.0
2014-04-16 10:15:00,59.24,59.24,59.22,59.22,400.0,59.24,59.24,59.22,59.22,400.0
2014-04-16 10:20:00,59.2,59.2,59.19,59.19,400.0,59.2,59.2,59.19,59.19,400.0
2014-04-16 10:25:00,59.2,59.38,59.17,59.23,3400.0,59.2,59.38,59.17,59.23,3400.0
2014-04-16 10:30:00,59.16,59.23,59.1,59.16,3000.0,59.16,59.23,59.1,59.16,3000.0
2014-04-16 10:35:00,59.18,59.33,59.18,59.33,1400.0,59.18,59.33,59.18,59.33,1400.0
2014-04-16 10:40:00,59.38,59.38,59.16,59.16,2400.0,59.38,59.38,59.16,59.16,2400.0
2014-04-16 10:45:00,59.3,59.35,59.26,59.26,1600.0,59.3,59.35,59.26,59.26,1600.0
2014-04-16 10:50:00,59.26,59.31,59.23,59.23,800.0,59.26,59.31,59.23,59.23,800.0
2014-04-16 10:55:00,59.23,59.23,59.23,59.23,0.0,59.23,59.23,59.23,59.23,0.0
2014-04-16 11:00:00,59.23,59.23,59.13,59.13,1400.0,59.23,59.23,59.13,59.13,1400.0
2014-04-16 11:05:00,59.24,59.24,59.19,59.24,800.0,59.24,59.24,59.19,59.24,800.0
2014-04-16 11:10:00,59.24,59.24,59.13,59.13,6600.0,59.24,59.24,59.13,59.13,6600.0
2014-04-16 11:15:00,59.23,59.34,59.23,59.33,2400.0,59.23,59.34,59.23,59.33,2400.0
2014-04-16 11:20:00,59.4,59.4,59.3,59.3,400.0,59.4,59.4,59.3,59.3,400.0
2014-04-16 11:25:00,59.3,59.37,59.3,59.37,600.0,59.3,59.37,59.3,59.37,600.0
2014-04-16 11:30:00,59.29,59.29,59.28,59.28,600.0,59.29,59.29,59.28,59.28,600.0
2014-04-16 11:35:00,59.24,59.24,59.23,59.23,400.0,59.24,59.24,59.23,59.23,400.0
2014-04-16 11:40:00,59.22,59.26,59.16,59.21,1600.0,59.22,59.26,59.16,59.21,1600.0
2014-04-16 11:45:00,59.21,59.21,59.21,59.21,0.0,59.21,59.21,59.21,59.21,0.0
2014-04-16 11:50:00,59.15,59.23,59.14,59.19,3000.0,59.15,59.23,59.14,59.19,3000.0
2014-04-16 11:55:00,59.27,59.27,59.24,59.24,600.0,59.27,59.27,59.24,59.24,600.0
2014-04-16 12:00:00,59.27,59.29,59.19,59.19,2400.0,59.27,59.29,59.19,59.19,2400.0
2014-04-16 12:05:00,59.28,59.3,59.24,59.27,2000.0,59.28,59.3,59.24,59.27,2000.0
2014-04-16 12:10:00,59.27,59.28,59.23,59.24,1200.0,59.27,59.28,59.23,59.24,1200.0
2014-04-16 12:15:00,59.24,59.24,59.24,59.24,0.0,59.24,59.24,59.24,59.24,0.0
2014-04-16 12:20:00,59.23,59.23,59.23,59.23,200.0,59.23,59.23,59.23,59.23,200.0
2014-04-16 12:25:00,59.3,59.3,59.23,59.24,3000.0,59.3,59.3,59.23,59.24,3000.0
2014-04-16 12:30:00,59.24,59.29,59.19,59.19,1200.0,59.24,59.29,59.19,59.19,1200.0
2014-04-16 12:35:00,59.22,59.23,59.18,59.19,3400.0,59.22,59.23,59.18,59.19,3400.0
2014-04-16 12:40:00,59.23,59.27,59.19,59.27,1400.0,59.23,59.27,59.19,59.27,1400.0
2014-04-16 12:45:00,59.24,59.25,59.24,59.25,400.0,59.24,59.25,59.24,59.25,400.0
2014-04-16 12:50:00,59.18,59.23,59.18,59.23,400.0,59.18,59.23,59.18,59.23,400.0
2014-04-16 12:55:00,59.25,59.25,59.11,59.11,3800.0,59.25,59.25,59.11,59.11,3800.0
2014-04-16 13:00:00,59.1,59.1,59.1,59.1,600.0,59.1,59.1,59.1,59.1,600.0
2014-04-16 13:05:00,59.07,59.07,59.02,59.02,1400.0,59.07,59.07,59.02,59.02,1400.0
2014-04-16 13:10:00,59.07,59.07,59.07,59.07,400.0,59.07,59.07,59.07,59.07,400.0
2014-04-16 13:15:00,59.08,59.08,59.07,59.07,3200.0,59.08,59.08,59.07,59.07,3200.0
2014-04-16 13:20:00,59.14,59.15,59.07,59.14,5200.0,59.14,59.15,59.07,59.14,5200.0
2014-04-16 13:25:00,59.08,59.09,59.08,59.09,400.0,59.08,59.09,59.08,59.09,400.0
2014-04-16 13:30:00,59.13,59.13,59.03,59.03,400.0,59.13,59.13,59.03,59.03,400.0
2014-04-16 13:35:00,58.96,59.03,58.95,59.02,2200.0,58.96,59.03,58.95,59.02,2200.0
2014-04-16 13:40:00,59.0,59.0,59.0,59.0,200.0,59.0,59.0,59.0,59.0,200.0
2014-04-16 13:45:00,59.04,59.05,59.02,59.02,50600.0,59.04,59.05,59.02,59.02,50600.0
2014-04-16 13:50:00,59.06,59.14,59.06,59.06,1600.0,59.06,59.14,59.06,59.06,1600.0
2014-04-16 13:55:00,59.12,59.19,59.08,59.19,1400.0,59.12,59.19,59.08,59.19,1400.0
2014-04-16 14:00:00,59.19,59.19,59.13,59.17,3000.0,59.19,59.19,59.13,59.17,3000.0
2014-04-16 14:05:00,59.15,59.17,59.12,59.12,3600.0,59.15,59.17,59.12,59.12,3600.0
2014-04-16 14:10:00,59.12,59.13,59.08,59.08,1000.0,59.12,59.13,59.08,59.08,1000.0
2014-04-16 14:15:00,59.08,59.08,58.95,59.02,4600.0,59.08,59.08,58.95,59.02,4600.0
2014-04-16 14:20:00,59.08,59.08,59.08,59.08,200.0,59.08,59.08,59.08,59.08,200.0
2014-04-16 14:25:00,59.08,59.08,59.07,59.07,400.0,59.08,59.08,59.07,59.07,400.0
2014-04-16 14:30:00,59.11,59.18,59.11,59.18,600.0,59.11,59.18,59.11,59.18,600.0
2014-04-16 14:35:00,59.19,59.19,59.13,59.17,1800.0,59.19,59.19,59.13,59.17,1800.0
2014-04-16 14:40:00,59.13,59.13,59.05,59.05,41200.0,59.13,59.13,59.05,59.05,41200.0
2014-04-16 14:45:00,59.06,59.12,59.06,59.12,1800.0,59.06,59.12,59.06,59.12,1800.0
2014-04-16 14:50:00,59.08,59.08,59.08,59.08,200.0,59.08,59.08,59.08,59.08,200.0
2014-04-16 14:55:00,59.1,59.1,59.04,59.04,41600.0,59.1,59.1,59.04,59.04,41600.0
2014-04-16 15:00:00,59.07,59.07,59.04,59.04,1200.0,59.07,59.07,59.04,59.04,1200.0
2014-04-16 15:05:00,59.04,59.08,59.03,59.03,2200.0,59.04,59.08,59.03,59.03,2200.0
2014-04-16 15:10:00,59.09,59.09,59.04,59.06,800.0,59.09,59.09,59.04,59.06,800.0
2014-04-16 15:15:00,59.07,59.13,59.04,59.04,3200.0,59.07,59.13,59.04,59.04,3200.0
2014-04-16 15:20:00,59.08,59.09,59.04,59.07,4800.0,59.08,59.09,59.04,59.07,4800.0
2014-04-16 15:25:00,59.09,59.2,59.08,59.19,4200.0,59.09,59.2,59.08,59.19,4200.0
2014-04-16 15:30:00,59.2,59.22,59.16,59.17,35800.0,59.2,59.22,59.16,59.17,35800.0
2014-04-16 15:35:00,59.19,59.24,59.16,59.22,5000.0,59.19,59.24,59.16,59.22,5000.0
2014-04-16 15:40:00,59.19,59.27,59.18,59.27,8400.0,59.19,59.27,59.18,59.27,8400.0
2014-04-16 15:45:00,59.24,59.29,59.2,59.2,10000.0,59.24,59.29,59.2,59.2,10000.0
2014-04-16 15:50:00,59.18,59.24,59.12,59.2,14400.0,59.18,59.24,59.12,59.2,14400.0
2014-04-16 15:55:00,59.2,59.2,59.1,59.1,19800.0,59.2,59.2,59.1,59.1,19800.0
2014-04-17 09:30:00,59.21,59.87,59.21,59.7,2800.0,59.21,59.87,59.21,59.7,2800.0
2014-04-17 09:35:00,59.16,59.16,59.15,59.15,800.0,59.16,59.16,59.15,59.15,800.0
2014-04-17 09:40:00,59.15,59.15,59.15,59.15,0.0,59.15,59.15,59.15,59.15,0.0
2014-04-17 09:45:00,59.27,59.4,59.27,59.4,3000.0,59.27,59.4,59.27,59.4,3000.0
2014-04-17 09:50:00,59.31,59.31,59.26,59.26,2800.0,59.31,59.31,59.26,59.26,2800.0
2014-04-17 09:55:00,59.35,59.35,59.29,59.29,1000.0,59.35,59.35,59.29,59.29,1000.0
2014-04-17 10:00:00,59.21,59.28,59.17,59.28,800.0,59.21,59.28,59.17,59.28,800.0
2014-04-17 10:05:00,59.28,59.28,59.28,59.28,200.0,59.28,59.28,59.28,59.28,200.0
2014-04-17 10:10:00,59.28,59.34,59.23,59.32,3400.0,59.28,59.34,59.23,59.32,3400.0
2014-04-17 10:15:00,59.38,59.38,59.33,59.33,1000.0,59.38,59.38,59.33,59.33,1000.0
2014-04-17 10:20:00,59.24,59.29,59.23,59.29,800.0,59.24,59.29,59.23,59.29,800.0
2014-04-17 10:25:00,59.45,59.68,59.45,59.63,3000.0,59.45,59.68,59.45,59.63,3000.0
2014-04-17 10:30:00,59.73,59.73,59.7,59.7,1200.0,59.73,59.73,59.7,59.7,1200.0
2014-04-17 10:35:00,59.65,59.67,59.61,59.63,5400.0,59.65,59.67,59.61,59.63,5400.0
2014-04-17 10:40:00,59.71,59.81,59.71,59.73,2000.0,59.71,59.81,59.71,59.73,2000.0
2014-04-17 10:45:00,59.74,59.74,59.65,59.66,600.0,59.74,59.74,59.65,59.66,600.0
2014-04-17 10:50:00,59.71,59.71,59.57,59.57,3400.0,59.71,59.71,59.57,59.57,3400.0
2014-04-17 10:55:00,59.53,59.6,59.52,59.52,1000.0,59.53,59.6,59.52,59.52,1000.0
2014-04-17 11:00:00,59.6,59.76,59.6,59.6,4000.0,59.6,59.76,59.6,59.6,4000.0
2014-04-17 11:05:00,59.63,59.63,59.59,59.6,1800.0,59.63,59.63,59.59,59.6,1800.0
2014-04-17 11:10:00,59.59,59.59,59.57,59.58,800.0,59.59,59.59,59.57,59.58,800.0
2014-04-17 11:15:00,59.4,59.4,59.4,59.4,600.0,59.4,59.4,59.4,59.4,600.0
2014-04-17 11:20:00,59.41,59.42,59.38,59.38,1200.0,59.41,59.42,59.38,59.38,1200.0
2014-04-17 11:25:00,59.38,59.38,59.38,59.38,0.0,59.38,59.38,59.38,59.38,0.0
2014-04-17 11:30:00,59.38,59.38,59.37,59.37,1000.0,59.38,59.38,59.37,59.37,1000.0
2014-04-17 11:35:00,59.32,59.32,59.32,59.32,200.0,59.32,59.32,59.32,59.32,200.0
2014-04-17 11:40:00,59.32,59.32,59.12,59.17,3800.0,59.32,59.32,59.12,59.17,3800.0
2014-04-17 11:45:00,59.21,59.31,59.21,59.31,2400.0,59.21,59.31,59.21,59.31,2400.0
2014-04-17 11:50:00,59.27,59.3,59.27,59.3,400.0,59.27,59.3,59.27,59.3,400.0
2014-04-17 11:55:00,59.31,59.31,59.31,59.31,200.0,59.31,59.31,59.31,59.31,200.0
2014-04-17 12:00:00,59.34,59.35,59.33,59.35,800.0,59.34,59.35,59.33,59.35,800.0
2014-04-17 12:05:00,59.35,59.36,59.32,59.34,1600.0,59.35,59.36,59.32,59.34,1600.0
2014-04-17 12:10:00,59.3,59.3,59.13,59.15,5000.0,59.3,59.3,59.13,59.15,5000.0
2014-04-17 12:15:00,59.18,59.27,59.16,59.21,3400.0,59.18,59.27,59.16,59.21,3400.0
2014-04-17 12:20:00,59.16,59.16,59.16,59.16,200.0,59.16,59.16,59.16,59.16,200.0
2014-04-17 12:25:00,59.17,59.24,59.17,59.2,600.0,59.17,59.24,59.17,59.2,600.0
2014-04-17 12:30:00,59.2,59.2,59.15,59.18,2600.0,59.2,59.2,59.15,59.18,2600.0
2014-04-17 12:35:00,59.2,59.21,59.17,59.21,2400.0,59.2,59.21,59.17,59.21,2400.0
2014-04-17 12:40:00,59.26,59.26,59.26,59.26,200.0,59.26,59.26,59.26,59.26,200.0
2014-04-17 12:45:00,59.35,59.35,59.29,59.34,1600.0,59.35,59.35,59.29,59.34,1600.0
2014-04-17 12:50:00,59.44,59.44,59.33,59.33,1800.0,59.44,59.44,59.33,59.33,1800.0
2014-04-17 12:55:00,59.24,59.27,59.22,59.24,2200.0,59.24,59.27,59.22,59.24,2200.0
2014-04-17 13:00:00,59.29,59.35,59.25,59.34,5000.0,59.29,59.35,59.25,59.34,5000.0
2014-04-17 13:05:00,59.22,59.26,59.22,59.26,600.0,59.22,59.26,59.22,59.26,600.0
2014-04-17 13:10:00,59.35,59.35,59.26,59.27,1600.0,59.35,59.35,59.26,59.27,1600.0
2014-04-17 13:15:00,59.27,59.27,59.24,59.24,1000.0,59.27,59.27,59.24,59.24,1000.0
2014-04-17 13:20:00,59.25,59.25,59.21,59.22,1800.0,59.25,59.25,59.21,59.22,1800.0
2014-04-17 13:25:00,59.22,59.22,59.22,59.22,0.0,59.22,59.22,59.22,59.22,0.0
2014-04-17 13:30:00,59.23,59.25,59.23,59.24,1000.0,59.23,59.25,59.23,59.24,1000.0
2014-04-17 13:35:00,59.2,59.2,59.17,59.17,2000.0,59.2,59.2,59.17,59.17,2000.0
2014-04-17 13:40:00,59.19,59.21,59.15,59.15,4000.0,59.19,59.21,59.15,59.15,4000.0
2014-04-17 13:45:00,59.17,59.18,59.13,59.13,2400.0,59.17,59.18,59.13,59.13,2400.0
2014-04-17 13:50:00,59.16,59.16,59.13,59.15,1200.0,59.16,59.16,59.13,59.15,1200.0
2014-04-17 13:55:00,59.13,59.16,59.07,59.07,4200.0,59.13,59.16,59.07,59.07,4200.0
2014-04-17 14:00:00,59.1,59.13,59.04,59.05,8000.0,59.1,59.13,59.04,59.05,8000.0
2014-04-17 14:05:00,59.04,59.07,59.04,59.04,1200.0,59.04,59.07,59.04,59.04,1200.0
2014-04-17 14:10:00,59.05,59.09,59.05,59.07,2800.0,59.05,59.09,59.05,59.07,2800.0
2014-04-17 14:15:00,59.15,59.18,59.13,59.15,3600.0,59.15,59.18,59.13,59.15,3600.0
2014-04-17 14:20:00,59.16,59.16,59.12,59.12,3200.0,59.16,59.16,59.12,59.12,3200.0
2014-04-17 14:25:00,59.13,59.18,59.12,59.12,2200.0,59.13,59.18,59.12,59.12,2200.0
2014-04-17 14:30:00,59.12,59.13,59.09,59.09,2600.0,59.12,59.13,59.09,59.09,2600.0
2014-04-17 14:35:00,59.06,59.06,58.97,59.02,6000.0,59.06,59.06,58.97,59.02,6000.0
2014-04-17 14:40:00,58.98,59.05,58.98,59.02,4000.0,58.98,59.05,58.98,59.02,4000.0
2014-04-17 14:45:00,59.02,59.04,58.97,58.97,6400.0,59.02,59.04,58.97,58.97,6400.0
2014-04-17 14:50:00,58.93,59.02,58.93,59.01,3200.0,58.93,59.02,58.93,59.01,3200.0
2014-04-17 14:55:00,59.02,59.02,58.98,58.98,2400.0,59.02,59.02,58.98,58.98,2400.0
2014-04-17 15:00:00,58.98,59.02,58.98,59.01,4000.0,58.98,59.02,58.98,59.01,4000.0
2014-04-17 15:05:00,59.01,59.04,58.99,59.04,3600.0,59.01,59.04,58.99,59.04,3600.0
2014-04-17 15:10:00,59.04,59.08,59.03,59.08,3400.0,59.04,59.08,59.03,59.08,3400.0
2014-04-17 15:15:00,59.1,59.12,59.07,59.09,8200.0,59.1,59.12,59.07,59.09,8200.0
2014-04-17 15:20:00,59.1,59.12,59.03,59.12,4400.0,59.1,59.12,59.03,59.12,4400.0
2014-04-17 15:25:00,59.1,59.1,59.07,59.08,4400.0,59.1,59.1,59.07,59.08,4400.0
2014-04-17 15:30:00,59.09,59.09,59.06,59.07,2800.0,59.09,59.09,59.06,59.07,2800.0
2014-04-17 15:35:00,59.07,59.1,59.05,59.09,4000.0,59.07,59.1,59.05,59.09,4000.0
2014-04-17 15:40:00,59.08,59.12,59.08,59.12,4800.0,59.08,59.12,59.08,59.12,4800.0
2014-04-17 15:45:00,59.1,59.12,59.08,59.1,6400.0,59.1,59.12,59.08,59.1,6400.0
2014-04-17 15:50:00,59.09,59.13,59.05,59.05,18000.0,59.09,59.13,59.05,59.05,18000.0
2014-04-17 15:55:00,59.06,59.09,58.97,58.99,14200.0,59.06,59.09,58.97,58.99,14200.0
2014-04-21 09:30:00,59.15,59.5,59.15,59.3,2000.0,59.15,59.5,59.15,59.3,2000.0
2014-04-21 09:35:00,59.52,59.58,59.52,59.58,400.0,59.52,59.58,59.52,59.58,400.0
2014-04-21 09:40:00,59.24,59.24,59.22,59.22,600.0,59.24,59.24,59.22,59.22,600.0
2014-04-21 09:45:00,59.19,59.19,59.19,59.19,200.0,59.19,59.19,59.19,59.19,200.0
2014-04-21 09:50:00,59.17,59.3,59.17,59.3,400.0,59.17,59.3,59.17,59.3,400.0
2014-04-21 09:55:00,59.3,59.3,59.3,59.3,0.0,59.3,59.3,59.3,59.3,0.0
2014-04-21 10:00:00,59.32,59.32,59.22,59.22,1200.0,59.32,59.32,59.22,59.22,1200.0
2014-04-21 10:05:00,59.36,59.49,59.36,59.4,3200.0,59.36,59.49,59.36,59.4,3200.0
2014-04-21 10:10:00,59.49,59.49,59.45,59.47,2000.0,59.49,59.49,59.45,59.47,2000.0
2014-04-21 10:15:00,59.48,59.49,59.26,59.3,9200.0,59.48,59.49,59.26,59.3,9200.0
2014-04-21 10:20:00,59.26,59.31,59.26,59.27,800.0,59.26,59.31,59.26,59.27,800.0
2014-04-21 10:25:00,59.31,59.31,59.3,59.3,1400.0,59.31,59.31,59.3,59.3,1400.0
2014-04-21 10:30:00,59.37,59.37,59.37,59.37,200.0,59.37,59.37,59.37,59.37,200.0
2014-04-21 10:35:00,59.25,59.25,59.23,59.23,1400.0,59.25,59.25,59.23,59.23,1400.0
2014-04-21 10:40:00,59.23,59.23,59.16,59.16,4800.0,59.23,59.23,59.16,59.16,4800.0
2014-04-21 10:45:00,59.14,59.2,59.14,59.2,1200.0,59.14,59.2,59.14,59.2,1200.0
2014-04-21 10:50:00,59.17,59.17,59.1,59.1,1800.0,59.17,59.17,59.1,59.1,1800.0
2014-04-21 10:55:00,59.15,59.15,59.12,59.12,400.0,59.15,59.15,59.12,59.12,400.0
2014-04-21 11:00:00,59.14,59.14,59.14,59.14,200.0,59.14,59.14,59.14,59.14,200.0
2014-04-21 11:05:00,59.13,59.13,59.06,59.08,4600.0,59.13,59.13,59.06,59.08,4600.0
2014-04-21 11:10:00,59.04,59.23,59.04,59.23,1200.0,59.04,59.23,59.04,59.23,1200.0
2014-04-21 11:15:00,59.17,59.21,59.13,59.21,2000.0,59.17,59.21,59.13,59.21,2000.0
2014-04-21 11:20:00,59.24,59.24,59.1,59.13,28400.0,59.24,59.24,59.1,59.13,28400.0
2014-04-21 11:25:00,59.13,59.13,59.09,59.12,3400.0,59.13,59.13,59.09,59.12,3400.0
2014-04-21 11:30:00,59.15,59.15,59.12,59.15,600.0,59.15,59.15,59.12,59.15,600.0
2014-04-21 11:35:00,59.12,59.19,59.1,59.1,7800.0,59.12,59.19,59.1,59.1,7800.0
2014-04-21 11:40:00,59.2,59.2,59.08,59.14,8600.0,59.2,59.2,59.08,59.14,8600.0
2014-04-21 11:45:00,59.2,59.2,59.11,59.13,17200.0,59.2,59.2,59.11,59.13,17200.0
2014-04-21 11:50:00,59.1,59.16,59.1,59.16,1400.0,59.1,59.16,59.1,59.16,1400.0
2014-04-21 11:55:00,59.1,59.17,59.08,59.17,2400.0,59.1,59.17,59.08,59.17,2400.0
2014-04-21 12:00:00,59.16,59.16,59.04,59.12,5400.0,59.16,59.16,59.04,59.12,5400.0
2014-04-21 12:05:00,59.15,59.17,59.1,59.17,1600.0,59.15,59.17,59.1,59.17,1600.0
2014-04-21 12:10:00,59.17,59.22,59.08,59.1,24800.0,59.17,59.22,59.08,59.1,24800.0
2014-04-21 12:15:00,59.06,59.15,59.05,59.13,64400.0,59.06,59.15,59.05,59.13,64400.0
2014-04-21 12:20:00,59.15,59.26,59.07,59.09,26400.0,59.15,59.26,59.07,59.09,26400.0
2014-04-21 12:25:00,59.1,59.18,59.07,59.1,25000.0,59.1,59.18,59.07,59.1,25000.0
2014-04-21 12:30:00,59.1,59.15,59.05,59.1,20600.0,59.1,59.15,59.05,59.1,20600.0
2014-04-21 12:35:00,59.09,59.14,59.08,59.13,15200.0,59.09,59.14,59.08,59.13,15200.0
2014-04-21 12:40:00,59.13,59.19,59.09,59.13,20800.0,59.13,59.19,59.09,59.13,20800.0
2014-04-21 12:45:00,59.14,59.17,59.14,59.15,5400.0,59.14,59.17,59.14,59.15,5400.0
2014-04-21 12:50:00,59.18,59.18,59.18,59.18,400.0,59.18,59.18,59.18,59.18,400.0
2014-04-21 12:55:00,59.27,59.43,59.25,59.31,6000.0,59.27,59.43,59.25,59.31,6000.0
2014-04-21 13:00:00,59.35,59.35,59.17,59.25,3400.0,59.35,59.35,59.17,59.25,3400.0
2014-04-21 13:05:00,59.24,59.24,59.24,59.24,200.0,59.24,59.24,59.24,59.24,200.0
2014-04-21 13:10:00,59.21,59.21,59.21,59.21,200.0,59.21,59.21,59.21,59.21,200.0
2014-04-21 13:15:00,59.2,59.27,59.2,59.27,600.0,59.2,59.27,59.2,59.27,600.0
2014-04-21 13:20:00,59.25,59.26,59.2,59.23,6400.0,59.25,59.26,59.2,59.23,6400.0
2014-04-21 13:25:00,59.2,59.25,59.19,59.24,6600.0,59.2,59.25,59.19,59.24,6600.0
2014-04-21 13:30:00,59.22,59.24,59.22,59.24,400.0,59.22,59.24,59.22,59.24,400.0
2014-04-21 13:35:00,59.26,59.26,59.21,59.21,400.0,59.26,59.26,59.21,59.21,400.0
2014-04-21 13:40:00,59.27,59.27,59.19,59.23,6800.0,59.27,59.27,59.19,59.23,6800.0
2014-04-21 13:45:00,59.31,59.31,59.19,59.25,7400.0,59.31,59.31,59.19,59.25,7400.0
2014-04-21 13:50:00,59.29,59.29,59.24,59.26,1600.0,59.29,59.29,59.24,59.26,1600.0
2014-04-21 13:55:00,59.3,59.3,59.21,59.21,1600.0,59.3,59.3,59.21,59.21,1600.0
2014-04-21 14:00:00,59.26,59.26,59.24,59.24,600.0,59.26,59.26,59.24,59.24,600.0
2014-04-21 14:05:00,59.25,59.25,59.2,59.2,1000.0,59.25,59.25,59.2,59.2,1000.0
2014-04-21 14:10:00,59.26,59.26,59.23,59.25,4200.0,59.26,59.26,59.23,59.25,4200.0
2014-04-21 14:15:00,59.3,59.3,59.25,59.27,3800.0,59.3,59.3,59.25,59.27,3800.0
2014-04-21 14:20:00,59.25,59.27,59.12,59.19,6800.0,59.25,59.27,59.12,59.19,6800.0
2014-04-21 14:25:00,59.21,59.22,59.19,59.19,2200.0,59.21,59.22,59.19,59.19,2200.0
2014-04-21 14:30:00,59.25,59.25,59.25,59.25,200.0,59.25,59.25,59.25,59.25,200.0
2014-04-21 14:35:00,59.25,59.26,59.25,59.25,800.0,59.25,59.26,59.25,59.25,800.0
2014-04-21 14:40:00,59.29,59.31,59.18,59.19,20000.0,59.29,59.31,59.18,59.19,20000.0
2014-04-21 14:45:00,59.18,59.24,59.12,59.13,16200.0,59.18,59.24,59.12,59.13,16200.0
2014-04-21 14:50:00,59.13,59.14,59.12,59.13,6600.0,59.13,59.14,59.12,59.13,6600.0
2014-04-21 14:55:00,59.14,59.15,59.03,59.08,13600.0,59.14,59.15,59.03,59.08,13600.0
2014-04-21 15:00:00,59.09,59.13,59.02,59.1,5800.0,59.09,59.13,59.02,59.1,5800.0
2014-04-21 15:05:00,59.1,59.12,59.02,59.02,5800.0,59.1,59.12,59.02,59.02,5800.0
2014-04-21 15:10:00,59.02,59.1,59.02,59.1,3000.0,59.02,59.1,59.02,59.1,3000.0
2014-04-21 15:15:00,59.13,59.13,59.1,59.11,2000.0,59.13,59.13,59.1,59.11,2000.0
2014-04-21 15:20:00,59.1,59.14,59.09,59.12,2000.0,59.1,59.14,59.09,59.12,2000.0
2014-04-21 15:25:00,59.15,59.19,59.13,59.19,1200.0,59.15,59.19,59.13,59.19,1200.0
2014-04-21 15:30:00,59.18,59.18,59.1,59.1,3600.0,59.18,59.18,59.1,59.1,3600.0
2014-04-21 15:35:00,59.13,59.13,59.09,59.13,2000.0,59.13,59.13,59.09,59.13,2000.0
2014-04-21 15:40:00,59.1,59.13,59.04,59.04,8400.0,59.1,59.13,59.04,59.04,8400.0
2014-04-21 15:45:00,59.02,59.1,59.02,59.08,5800.0,59.02,59.1,59.02,59.08,5800.0
2014-04-21 15:50:00,59.09,59.18,59.09,59.18,5600.0,59.09,59.18,59.09,59.18,5600.0
2014-04-21 15:55:00,59.16,59.21,59.1,59.18,11000.0,59.16,59.21,59.1,59.18,11000.0
2014-04-22 09:30:00,59.18,59.74,58.58,58.58,2200.0,59.18,59.74,58.58,58.58,2200.0
2014-04-22 09:35:00,58.85,59.06,58.85,59.06,1000.0,58.85,59.06,58.85,59.06,1000.0
2014-04-22 09:40:00,59.24,59.3,59.0,59.27,5600.0,59.24,59.3,59.0,59.27,5600.0
2014-04-22 09:45:00,59.25,59.4,59.25,59.35,1800.0,59.25,59.4,59.25,59.35,1800.0
2014-04-22 09:50:00,59.33,59.39,59.33,59.38,3000.0,59.33,59.39,59.33,59.38,3000.0
2014-04-22 09:55:00,59.37,59.37,59.37,59.37,200.0,59.37,59.37,59.37,59.37,200.0
2014-04-22 10:00:00,59.49,59.49,59.38,59.45,5400.0,59.49,59.49,59.38,59.45,5400.0
2014-04-22 10:05:00,59.52,59.52,59.46,59.5,3000.0,59.52,59.52,59.46,59.5,3000.0
2014-04-22 10:10:00,59.46,59.46,59.41,59.45,2400.0,59.46,59.46,59.41,59.45,2400.0
2014-04-22 10:15:00,59.38,59.38,59.38,59.38,200.0,59.38,59.38,59.38,59.38,200.0
2014-04-22 10:20:00,59.38,59.38,59.38,59.38,0.0,59.38,59.38,59.38,59.38,0.0
2014-04-22 10:25:00,59.44,59.45,59.38,59.42,800.0,59.44,59.45,59.38,59.42,800.0
2014-04-22 10:30:00,59.44,59.46,59.4,59.46,800.0,59.44,59.46,59.4,59.46,800.0
2014-04-22 10:35:00,59.46,59.46,59.3,59.33,26600.0,59.46,59.46,59.3,59.33,26600.0
2014-04-22 10:40:00,59.3,59.3,59.02,59.07,13200.0,59.3,59.3,59.02,59.07,13200.0
2014-04-22 10:45:00,59.06,59.1,59.03,59.04,3600.0,59.06,59.1,59.03,59.04,3600.0
2014-04-22 10:50:00,59.04,59.1,58.99,58.99,4800.0,59.04,59.1,58.99,58.99,4800.0
2014-04-22 10:55:00,58.99,58.99,58.98,58.99,1800.0,58.99,58.99,58.98,58.99,1800.0
2014-04-22 11:00:00,59.06,59.13,59.06,59.13,400.0,59.06,59.13,59.06,59.13,400.0
2014-04-22 11:05:00,59.13,59.21,59.1,59.19,2000.0,59.13,59.21,59.1,59.19,2000.0
2014-04-22 11:10:00,59.17,59.2,59.16,59.18,1800.0,59.17,59.2,59.16,59.18,1800.0
2014-04-22 11:15:00,59.19,59.24,59.19,59.24,1800.0,59.19,59.24,59.19,59.24,1800.0
2014-04-22 11:20:00,59.24,59.25,59.21,59.25,1000.0,59.24,59.25,59.21,59.25,1000.0
2014-04-22 11:25:00,59.25,59.32,59.25,59.32,8000.0,59.25,59.32,59.25,59.32,8000.0
2014-04-22 11:30:00,59.27,59.32,59.24,59.32,3800.0,59.27,59.32,59.24,59.32,3800.0
2014-04-22 11:35:00,59.27,59.34,59.27,59.34,1600.0,59.27,59.34,59.27,59.34,1600.0
2014-04-22 11:40:00,59.31,59.38,59.31,59.38,400.0,59.31,59.38,59.31,59.38,400.0
2014-04-22 11:45:00,59.37,59.37,59.26,59.27,3000.0,59.37,59.37,59.26,59.27,3000.0
2014-04-22 11:50:00,59.23,59.28,59.23,59.27,800.0,59.23,59.28,59.23,59.27,800.0
2014-04-22 11:55:00,59.29,59.32,59.29,59.32,600.0,59.29,59.32,59.29,59.32,600.0
2014-04-22 12:00:00,59.37,59.38,59.37,59.38,800.0,59.37,59.38,59.37,59.38,800.0
2014-04-22 12:05:00,59.38,59.43,59.37,59.38,4600.0,59.38,59.43,59.37,59.38,4600.0
2014-04-22 12:10:00,59.38,59.41,59.35,59.38,7600.0,59.38,59.41,59.35,59.38,7600.0
2014-04-22 12:15:00,59.37,59.37,59.3,59.33,3400.0,59.37,59.37,59.3,59.33,3400.0
2014-04-22 12:20:00,59.32,59.37,59.28,59.36,3800.0,59.32,59.37,59.28,59.36,3800.0
2014-04-22 12:25:00,59.35,59.41,59.35,59.39,1600.0,59.35,59.41,59.35,59.39,1600.0
2014-04-22 12:30:00,59.42,59.45,59.37,59.44,3400.0,59.42,59.45,59.37,59.44,3400.0
2014-04-22 12:35:00,59.41,59.42,59.4,59.4,2800.0,59.41,59.42,59.4,59.4,2800.0
2014-04-22 12:40:00,59.38,59.38,59.38,59.38,400.0,59.38,59.38,59.38,59.38,400.0
2014-04-22 12:45:00,59.28,59.33,59.28,59.31,800.0,59.28,59.33,59.28,59.31,800.0
2014-04-22 12:50:00,59.21,59.28,59.21,59.28,600.0,59.21,59.28,59.21,59.28,600.0
2014-04-22 12:55:00,59.2,59.37,59.2,59.37,1400.0,59.2,59.37,59.2,59.37,1400.0
2014-04-22 13:00:00,59.41,59.41,59.34,59.35,1200.0,59.41,59.41,59.34,59.35,1200.0
2014-04-22 13:05:00,59.47,59.48,59.34,59.35,1800.0,59.47,59.48,59.34,59.35,1800.0
2014-04-22 13:10:00,59.37,59.42,59.37,59.42,400.0,59.37,59.42,59.37,59.42,400.0
2014-04-22 13:15:00,59.35,59.4,59.34,59.4,600.0,59.35,59.4,59.34,59.4,600.0
2014-04-22 13:20:00,59.33,59.38,59.31,59.33,4000.0,59.33,59.38,59.31,59.33,4000.0
2014-04-22 13:25:00,59.35,59.35,59.35,59.35,200.0,59.35,59.35,59.35,59.35,200.0
2014-04-22 13:30:00,59.4,59.42,59.34,59.35,4800.0,59.4,59.42,59.34,59.35,4800.0
2014-04-22 13:35:00,59.42,59.45,59.35,59.45,5200.0,59.42,59.45,59.35,59.45,5200.0
2014-04-22 13:40:00,59.44,59.44,59.44,59.44,800.0,59.44,59.44,59.44,59.44,800.0
2014-04-22 13:45:00,59.43,59.48,59.43,59.44,2000.0,59.43,59.48,59.43,59.44,2000.0
2014-04-22 13:50:00,59.44,59.48,59.44,59.44,1200.0,59.44,59.48,59.44,59.44,1200.0
2014-04-22 13:55:00,59.48,59.49,59.44,59.44,1400.0,59.48,59.49,59.44,59.44,1400.0
2014-04-22 14:00:00,59.46,59.46,59.38,59.38,2200.0,59.46,59.46,59.38,59.38,2200.0
2014-04-22 14:05:00,59.37,59.38,59.35,59.37,1600.0,59.37,59.38,59.35,59.37,1600.0
2014-04-22 14:10:00,59.37,59.37,59.37,59.37,0.0,59.37,59.37,59.37,59.37,0.0
2014-04-22 14:15:00,59.35,59.45,59.34,59.4,3200.0,59.35,59.45,59.34,59.4,3200.0
2014-04-22 14:20:00,59.35,59.41,59.35,59.38,1600.0,59.35,59.41,59.35,59.38,1600.0
2014-04-22 14:25:00,59.38,59.38,59.38,59.38,200.0,59.38,59.38,59.38,59.38,200.0
2014-04-22 14:30:00,59.41,59.41,59.41,59.41,400.0,59.41,59.41,59.41,59.41,400.0
2014-04-22 14:35:00,59.38,59.44,59.38,59.41,2600.0,59.38,59.44,59.38,59.41,2600.0
2014-04-22 14:40:00,59.41,59.41,59.4,59.4,600.0,59.41,59.41,59.4,59.4,600.0
2014-04-22 14:45:00,59.39,59.4,59.38,59.4,1600.0,59.39,59.4,59.38,59.4,1600.0
2014-04-22 14:50:00,59.35,59.38,59.29,59.29,6800.0,59.35,59.38,59.29,59.29,6800.0
2014-04-22 14:55:00,59.33,59.34,59.29,59.29,1600.0,59.33,59.34,59.29,59.29,1600.0
2014-04-22 15:00:00,59.3,59.32,59.25,59.27,15000.0,59.3,59.32,59.25,59.27,15000.0
2014-04-22 15:05:00,59.27,59.29,59.26,59.27,5600.0,59.27,59.29,59.26,59.27,5600.0
2014-04-22 15:10:00,59.3,59.37,59.29,59.3,19000.0,59.3,59.37,59.29,59.3,19000.0
2014-04-22 15:15:00,59.3,59.35,59.3,59.34,4000.0,59.3,59.35,59.3,59.34,4000.0
2014-04-22 15:20:00,59.35,59.35,59.31,59.35,3800.0,59.35,59.35,59.31,59.35,3800.0
2014-04-22 15:25:00,59.31,59.33,59.27,59.27,3000.0,59.31,59.33,59.27,59.27,3000.0
2014-04-22 15:30:00,59.3,59.33,59.3,59.33,6600.0,59.3,59.33,59.3,59.33,6600.0
2014-04-22 15:35:00,59.33,59.35,59.31,59.32,3800.0,59.33,59.35,59.31,59.32,3800.0
2014-04-22 15:40:00,59.34,59.34,59.31,59.32,6400.0,59.34,59.34,59.31,59.32,6400.0
2014-04-22 15:45:00,59.35,59.35,59.31,59.35,14600.0,59.35,59.35,59.31,59.35,14600.0
2014-04-22 15:50:00,59.34,59.37,59.31,59.34,109200.0,59.34,59.37,59.31,59.34,109200.0
2014-04-22 15:55:00,59.34,59.4,59.34,59.38,51400.0,59.34,59.4,59.34,59.38,51400.0
2014-04-23 09:30:00,59.38,59.88,59.38,59.88,1400.0,59.38,59.88,59.38,59.88,1400.0
2014-04-23 09:35:00,59.36,59.95,59.34,59.72,25600.0,59.36,59.95,59.34,59.72,25600.0
2014-04-23 09:40:00,59.71,59.71,58.87,59.31,21000.0,59.71,59.71,58.87,59.31,21000.0
2014-04-23 09:45:00,59.27,59.27,59.04,59.16,2400.0,59.27,59.27,59.04,59.16,2400.0
2014-04-23 09:50:00,59.05,59.22,59.02,59.22,2800.0,59.05,59.22,59.02,59.22,2800.0
2014-04-23 09:55:00,59.24,59.34,59.24,59.34,1400.0,59.24,59.34,59.24,59.34,1400.0
2014-04-23 10:00:00,59.22,59.32,58.99,58.99,3000.0,59.22,59.32,58.99,58.99,3000.0
2014-04-23 10:05:00,59.06,59.07,58.88,58.9,2600.0,59.06,59.07,58.88,58.9,2600.0
2014-04-23 10:10:00,58.91,59.06,58.91,59.06,1800.0,58.91,59.06,58.91,59.06,1800.0
2014-04-23 10:15:00,58.99,59.07,58.99,59.07,2000.0,58.99,59.07,58.99,59.07,2000.0
2014-04-23 10:20:00,59.08,59.18,59.03,59.03,1800.0,59.08,59.18,59.03,59.03,1800.0
2014-04-23 10:25:00,59.21,59.21,59.21,59.21,200.0,59.21,59.21,59.21,59.21,200.0
2014-04-23 10:30:00,59.21,59.34,59.16,59.27,8400.0,59.21,59.34,59.16,59.27,8400.0
2014-04-23 10:35:00,59.33,59.38,59.25,59.38,4600.0,59.33,59.38,59.25,59.38,4600.0
2014-04-23 10:40:00,59.45,59.52,59.45,59.52,2200.0,59.45,59.52,59.45,59.52,2200.0
2014-04-23 10:45:00,59.63,59.63,59.51,59.61,3200.0,59.63,59.63,59.51,59.61,3200.0
2014-04-23 10:50:00,59.62,59.63,59.6,59.63,5200.0,59.62,59.63,59.6,59.63,5200.0
2014-04-23 10:55:00,59.63,59.63,59.63,59.63,800.0,59.63,59.63,59.63,59.63,800.0
2014-04-23 11:00:00,59.63,59.69,59.59,59.61,2000.0,59.63,59.69,59.59,59.61,2000.0
2014-04-23 11:05:00,59.57,59.7,59.57,59.69,1400.0,59.57,59.7,59.57,59.69,1400.0
2014-04-23 11:10:00,59.65,59.69,59.58,59.58,4200.0,59.65,59.69,59.58,59.58,4200.0
2014-04-23 11:15:00,59.58,59.65,59.58,59.59,3200.0,59.58,59.65,59.58,59.59,3200.0
2014-04-23 11:20:00,59.66,59.71,59.63,59.69,10200.0,59.66,59.71,59.63,59.69,10200.0
2014-04-23 11:25:00,59.7,59.73,59.66,59.72,2400.0,59.7,59.73,59.66,59.72,2400.0
2014-04-23 11:30:00,59.73,59.81,59.73,59.81,2000.0,59.73,59.81,59.73,59.81,2000.0
2014-04-23 11:35:00,59.81,59.81,59.73,59.8,5600.0,59.81,59.81,59.73,59.8,5600.0
2014-04-23 11:40:00,59.8,59.8,59.69,59.71,5000.0,59.8,59.8,59.69,59.71,5000.0
2014-04-23 11:45:00,59.72,59.72,59.67,59.67,600.0,59.72,59.72,59.67,59.67,600.0
2014-04-23 11:50:00,59.71,59.73,59.67,59.72,2000.0,59.71,59.73,59.67,59.72,2000.0
2014-04-23 11:55:00,59.76,59.76,59.73,59.73,600.0,59.76,59.76,59.73,59.73,600.0
2014-04-23 12:00:00,59.76,59.76,59.7,59.7,1000.0,59.76,59.76,59.7,59.7,1000.0
2014-04-23 12:05:00,59.68,59.68,59.68,59.68,200.0,59.68,59.68,59.68,59.68,200.0
2014-04-23 12:10:00,59.68,59.68,59.65,59.68,4000.0,59.68,59.68,59.65,59.68,4000.0
2014-04-23 12:15:00,59.68,59.68,59.68,59.68,200.0,59.68,59.68,59.68,59.68,200.0
2014-04-23 12:20:00,59.67,59.68,59.66,59.68,5000.0,59.67,59.68,59.66,59.68,5000.0
2014-04-23 12:25:00,59.64,59.71,59.63,59.71,2400.0,59.64,59.71,59.63,59.71,2400.0
2014-04-23 12:30:00,59.78,59.78,59.74,59.74,400.0,59.78,59.78,59.74,59.74,400.0
2014-04-23 12:35:00,59.79,59.79,59.79,59.79,200.0,59.79,59.79,59.79,59.79,200.0
2014-04-23 12:40:00,59.79,59.79,59.79,59.79,400.0,59.79,59.79,59.79,59.79,400.0
2014-04-23 12:45:00,59.79,59.88,59.79,59.88,2400.0,59.79,59.88,59.79,59.88,2400.0
2014-04-23 12:50:00,59.79,59.81,59.76,59.77,3000.0,59.79,59.81,59.76,59.77,3000.0
2014-04-23 12:55:00,59.77,59.77,59.77,59.77,0.0,59.77,59.77,59.77,59.77,0.0
2014-04-23 13:00:00,59.77,59.77,59.77,59.77,400.0,59.77,59.77,59.77,59.77,400.0
2014-04-23 13:05:00,59.77,59.79,59.75,59.77,2600.0,59.77,59.79,59.75,59.77,2600.0
2014-04-23 13:10:00,59.78,59.79,59.78,59.79,600.0,59.78,59.79,59.78,59.79,600.0
2014-04-23 13:15:00,59.77,59.8,59.76,59.8,4000.0,59.77,59.8,59.76,59.8,4000.0
2014-04-23 13:20:00,59.8,59.8,59.8,59.8,0.0,59.8,59.8,59.8,59.8,0.0
2014-04-23 13:25:00,59.83,59.87,59.83,59.87,1200.0,59.83,59.87,59.83,59.87,1200.0
2014-04-23 13:30:00,59.85,59.89,59.85,59.89,600.0,59.85,59.89,59.85,59.89,600.0
2014-04-23 13:35:00,59.9,59.9,59.9,59.9,200.0,59.9,59.9,59.9,59.9,200.0
2014-04-23 13:40:00,59.82,59.88,59.82,59.82,5200.0,59.82,59.88,59.82,59.82,5200.0
2014-04-23 13:45:00,59.82,59.83,59.77,59.77,3000.0,59.82,59.83,59.77,59.77,3000.0
2014-04-23 13:50:00,59.77,59.77,59.77,59.77,0.0,59.77,59.77,59.77,59.77,0.0
2014-04-23 13:55:00,59.82,59.82,59.76,59.79,2400.0,59.82,59.82,59.76,59.79,2400.0
2014-04-23 14:00:00,59.81,59.81,59.76,59.79,6800.0,59.81,59.81,59.76,59.79,6800.0
2014-04-23 14:05:00,59.77,59.81,59.77,59.81,3600.0,59.77,59.81,59.77,59.81,3600.0
2014-04-23 14:10:00,59.79,59.89,59.79,59.88,5800.0,59.79,59.89,59.79,59.88,5800.0
2014-04-23 14:15:00,59.88,59.88,59.83,59.84,5600.0,59.88,59.88,59.83,59.84,5600.0
2014-04-23 14:20:00,59.81,59.88,59.81,59.88,4400.0,59.81,59.88,59.81,59.88,4400.0
2014-04-23 14:25:00,59.88,59.88,59.88,59.88,200.0,59.88,59.88,59.88,59.88,200.0
2014-04-23 14:30:00,59.88,59.88,59.83,59.87,3800.0,59.88,59.88,59.83,59.87,3800.0
2014-04-23 14:35:00,59.85,59.88,59.85,59.87,1400.0,59.85,59.88,59.85,59.87,1400.0
2014-04-23 14:40:00,59.87,59.9,59.84,59.87,3400.0,59.87,59.9,59.84,59.87,3400.0
2014-04-23 14:45:00,59.85,59.86,59.82,59.83,2000.0,59.85,59.86,59.82,59.83,2000.0
2014-04-23 14:50:00,59.83,59.88,59.83,59.88,2600.0,59.83,59.88,59.83,59.88,2600.0
2014-04-23 14:55:00,59.87,59.9,59.82,59.82,3800.0,59.87,59.9,59.82,59.82,3800.0
2014-04-23 15:00:00,59.8,59.81,59.8,59.8,2400.0,59.8,59.81,59.8,59.8,2400.0
2014-04-23 15:05:00,59.81,59.81,59.8,59.81,2600.0,59.81,59.81,59.8,59.81,2600.0
2014-04-23 15:10:00,59.84,59.86,59.82,59.86,3400.0,59.84,59.86,59.82,59.86,3400.0
2014-04-23 15:15:00,59.88,59.88,59.85,59.87,2800.0,59.88,59.88,59.85,59.87,2800.0
2014-04-23 15:20:00,59.87,59.88,59.82,59.87,8800.0,59.87,59.88,59.82,59.87,8800.0
2014-04-23 15:25:00,59.88,59.93,59.86,59.88,5400.0,59.88,59.93,59.86,59.88,5400.0
2014-04-23 15:30:00,59.91,59.93,59.86,59.86,2400.0,59.91,59.93,59.86,59.86,2400.0
2014-04-23 15:35:00,59.86,59.9,59.86,59.9,8800.0,59.86,59.9,59.86,59.9,8800.0
2014-04-23 15:40:00,59.89,59.9,59.86,59.87,8000.0,59.89,59.9,59.86,59.87,8000.0
2014-04-23 15:45:00,59.85,59.87,59.84,59.85,13000.0,59.85,59.87,59.84,59.85,13000.0
2014-04-23 15:50:00,59.85,59.95,59.85,59.92,14000.0,59.85,59.95,59.85,59.92,14000.0
2014-04-23 15:55:00,59.92,59.95,59.88,59.95,42000.0,59.92,59.95,59.88,59.95,42000.0
2014-04-24 09:30:00,60.27,60.47,60.27,60.47,2200.0,60.27,60.47,60.27,60.47,2200.0
2014-04-24 09:35:00,60.27,60.37,59.99,59.99,3800.0,60.27,60.37,59.99,59.99,3800.0
2014-04-24 09:40:00,59.97,60.12,59.85,59.85,13000.0,59.97,60.12,59.85,59.85,13000.0
2014-04-24 09:45:00,59.94,59.94,59.6,59.6,15400.0,59.94,59.94,59.6,59.6,15400.0
2014-04-24 09:50:00,59.57,59.75,59.54,59.55,10000.0,59.57,59.75,59.54,59.55,10000.0
2014-04-24 09:55:00,59.52,59.68,59.52,59.68,3000.0,59.52,59.68,59.52,59.68,3000.0
2014-04-24 10:00:00,59.67,59.67,59.36,59.49,7800.0,59.67,59.67,59.36,59.49,7800.0
2014-04-24 10:05:00,59.49,59.63,59.45,59.52,3000.0,59.49,59.63,59.45,59.52,3000.0
2014-04-24 10:10:00,59.31,59.44,59.31,59.43,1200.0,59.31,59.44,59.31,59.43,1200.0
2014-04-24 10:15:00,59.43,59.59,59.32,59.59,3000.0,59.43,59.59,59.32,59.59,3000.0
2014-04-24 10:20:00,59.48,59.85,59.47,59.85,2400.0,59.48,59.85,59.47,59.85,2400.0
2014-04-24 10:25:00,59.83,59.83,59.65,59.79,3200.0,59.83,59.83,59.65,59.79,3200.0
2014-04-24 10:30:00,59.7,59.77,59.61,59.61,4600.0,59.7,59.77,59.61,59.61,4600.0
2014-04-24 10:35:00,59.63,59.69,59.63,59.63,2800.0,59.63,59.69,59.63,59.63,2800.0
2014-04-24 10:40:00,59.67,59.71,59.63,59.71,2800.0,59.67,59.71,59.63,59.71,2800.0
2014-04-24 10:45:00,59.69,59.74,59.67,59.74,5400.0,59.69,59.74,59.67,59.74,5400.0
2014-04-24 10:50:00,59.7,59.75,59.7,59.74,1000.0,59.7,59.75,59.7,59.74,1000.0
2014-04-24 10:55:00,59.74,59.87,59.74,59.87,3400.0,59.74,59.87,59.74,59.87,3400.0
2014-04-24 11:00:00,59.85,59.86,59.81,59.86,3400.0,59.85,59.86,59.81,59.86,3400.0
2014-04-24 11:05:00,59.87,59.95,59.87,59.93,3000.0,59.87,59.95,59.87,59.93,3000.0
2014-04-24 11:10:00,59.9,60.0,59.9,59.97,5800.0,59.9,60.0,59.9,59.97,5800.0
2014-04-24 11:15:00,59.88,59.95,59.88,59.94,2600.0,59.88,59.95,59.88,59.94,2600.0
2014-04-24 11:20:00,59.96,60.17,59.95,60.17,4800.0,59.96,60.17,59.95,60.17,4800.0
2014-04-24 11:25:00,60.19,60.2,60.08,60.16,8800.0,60.19,60.2,60.08,60.16,8800.0
2014-04-24 11:30:00,60.12,60.18,60.1,60.1,11600.0,60.12,60.18,60.1,60.1,11600.0
2014-04-24 11:35:00,60.2,60.23,60.12,60.22,3200.0,60.2,60.23,60.12,60.22,3200.0
2014-04-24 11:40:00,60.26,60.26,60.17,60.23,1600.0,60.26,60.26,60.17,60.23,1600.0
2014-04-24 11:45:00,60.25,60.27,60.17,60.24,1200.0,60.25,60.27,60.17,60.24,1200.0
2014-04-24 11:50:00,60.16,60.24,60.16,60.19,2400.0,60.16,60.24,60.16,60.19,2400.0
2014-04-24 11:55:00,60.17,60.23,60.17,60.19,3400.0,60.17,60.23,60.17,60.19,3400.0
2014-04-24 12:00:00,60.19,60.24,60.19,60.2,9800.0,60.19,60.24,60.19,60.2,9800.0
2014-04-24 12:05:00,60.21,60.23,60.18,60.18,4600.0,60.21,60.23,60.18,60.18,4600.0
2014-04-24 12:10:00,60.23,60.28,60.17,60.17,3000.0,60.23,60.28,60.17,60.17,3000.0
2014-04-24 12:15:00,60.17,60.2,60.13,60.13,2800.0,60.17,60.2,60.13,60.13,2800.0
2014-04-24 12:20:00,60.13,60.24,60.12,60.12,6400.0,60.13,60.24,60.12,60.12,6400.0
2014-04-24 12:25:00,60.12,60.19,60.11,60.12,4400.0,60.12,60.19,60.11,60.12,4400.0
2014-04-24 12:30:00,60.17,60.17,60.13,60.16,1000.0,60.17,60.17,60.13,60.16,1000.0
2014-04-24 12:35:00,60.13,60.16,60.13,60.16,1000.0,60.13,60.16,60.13,60.16,1000.0
2014-04-24 12:40:00,60.16,60.16,60.09,60.1,2400.0,60.16,60.16,60.09,60.1,2400.0
2014-04-24 12:45:00,60.16,60.25,60.13,60.21,6400.0,60.16,60.25,60.13,60.21,6400.0
2014-04-24 12:50:00,60.17,60.17,60.14,60.15,1400.0,60.17,60.17,60.14,60.15,1400.0
2014-04-24 12:55:00,60.1,60.29,60.1,60.29,4000.0,60.1,60.29,60.1,60.29,4000.0
2014-04-24 13:00:00,60.22,60.22,60.18,60.18,1200.0,60.22,60.22,60.18,60.18,1200.0
2014-04-24 13:05:00,60.2,60.2,60.09,60.17,1200.0,60.2,60.2,60.09,60.17,1200.0
2014-04-24 13:10:00,60.18,60.29,60.14,60.29,2200.0,60.18,60.29,60.14,60.29,2200.0
2014-04-24 13:15:00,60.29,60.29,60.29,60.29,0.0,60.29,60.29,60.29,60.29,0.0
2014-04-24 13:20:00,60.3,60.3,60.17,60.2,7000.0,60.3,60.3,60.17,60.2,7000.0
2014-04-24 13:25:00,60.17,60.18,60.14,60.14,2600.0,60.17,60.18,60.14,60.14,2600.0
2014-04-24 13:30:00,60.13,60.13,60.02,60.12,4800.0,60.13,60.13,60.02,60.12,4800.0
2014-04-24 13:35:00,60.02,60.07,59.81,59.92,4800.0,60.02,60.07,59.81,59.92,4800.0
2014-04-24 13:40:00,59.85,59.92,59.81,59.92,7800.0,59.85,59.92,59.81,59.92,7800.0
2014-04-24 13:45:00,59.92,59.92,59.86,59.92,1600.0,59.92,59.92,59.86,59.92,1600.0
2014-04-24 13:50:00,59.92,59.99,59.89,59.9,2000.0,59.92,59.99,59.89,59.9,2000.0
2014-04-24 13:55:00,59.96,59.96,59.88,59.92,2400.0,59.96,59.96,59.88,59.92,2400.0
2014-04-24 14:00:00,59.92,59.94,59.88,59.88,1600.0,59.92,59.94,59.88,59.88,1600.0
2014-04-24 14:05:00,59.88,59.91,59.82,59.86,8000.0,59.88,59.91,59.82,59.86,8000.0
2014-04-24 14:10:00,59.8,59.8,59.71,59.75,6000.0,59.8,59.8,59.71,59.75,6000.0
2014-04-24 14:15:00,59.74,59.84,59.74,59.8,3000.0,59.74,59.84,59.74,59.8,3000.0
2014-04-24 14:20:00,59.8,59.89,59.8,59.81,9000.0,59.8,59.89,59.8,59.81,9000.0
2014-04-24 14:25:00,59.9,60.01,59.85,59.95,4400.0,59.9,60.01,59.85,59.95,4400.0
2014-04-24 14:30:00,59.95,60.0,59.9,60.0,13000.0,59.95,60.0,59.9,60.0,13000.0
2014-04-24 14:35:00,60.0,60.05,60.0,60.0,2200.0,60.0,60.05,60.0,60.0,2200.0
2014-04-24 14:40:00,60.02,60.05,60.0,60.04,4000.0,60.02,60.05,60.0,60.04,4000.0
2014-04-24 14:45:00,60.01,60.09,60.0,60.09,5200.0,60.01,60.09,60.0,60.09,5200.0
2014-04-24 14:50:00,60.07,60.1,60.0,60.1,13200.0,60.07,60.1,60.0,60.1,13200.0
2014-04-24 14:55:00,60.08,60.1,60.06,60.06,10200.0,60.08,60.1,60.06,60.06,10200.0
2014-04-24 15:00:00,60.06,60.13,60.06,60.09,7800.0,60.06,60.13,60.06,60.09,7800.0
2014-04-24 15:05:00,60.09,60.17,60.09,60.11,3000.0,60.09,60.17,60.09,60.11,3000.0
2014-04-24 15:10:00,60.15,60.31,60.13,60.25,25000.0,60.15,60.31,60.13,60.25,25000.0
2014-04-24 15:15:00,60.26,60.35,60.25,60.35,15400.0,60.26,60.35,60.25,60.35,15400.0
2014-04-24 15:20:00,60.35,60.42,60.31,60.37,22200.0,60.35,60.42,60.31,60.37,22200.0
2014-04-24 15:25:00,60.35,60.53,60.35,60.44,12800.0,60.35,60.53,60.35,60.44,12800.0
2014-04-24 15:30:00,60.44,60.58,60.32,60.34,18800.0,60.44,60.58,60.32,60.34,18800.0
2014-04-24 15:35:00,60.32,60.32,60.24,60.24,12200.0,60.32,60.32,60.24,60.24,12200.0
2014-04-24 15:40:00,60.23,60.31,60.23,60.27,12200.0,60.23,60.31,60.23,60.27,12200.0
2014-04-24 15:45:00,60.31,60.44,60.24,60.37,18400.0,60.31,60.44,60.24,60.37,18400.0
2014-04-24 15:50:00,60.3,60.37,60.29,60.29,25400.0,60.3,60.37,60.29,60.29,25400.0
2014-04-24 15:55:00,60.29,60.38,60.29,60.33,30000.0,60.29,60.38,60.29,60.33,30000.0
2014-04-25 09:30:00,61.1,62.0,60.01,61.18,12600.0,61.1,62.0,60.01,61.18,12600.0
2014-04-25 09:35:00,61.35,61.69,61.0,61.15,7600.0,61.35,61.69,61.0,61.15,7600.0
2014-04-25 09:40:00,61.1,62.22,61.0,62.22,61200.0,61.1,62.22,61.0,62.22,61200.0
2014-04-25 09:45:00,61.85,62.24,61.76,62.01,7400.0,61.85,62.24,61.76,62.01,7400.0
2014-04-25 09:50:00,61.88,62.5,61.76,61.96,15000.0,61.88,62.5,61.76,61.96,15000.0
2014-04-25 09:55:00,61.87,61.96,61.47,61.74,17200.0,61.87,61.96,61.47,61.74,17200.0
2014-04-25 10:00:00,61.88,61.93,61.67,61.9,2000.0,61.88,61.93,61.67,61.9,2000.0
2014-04-25 10:05:00,61.79,61.79,61.57,61.67,2400.0,61.79,61.79,61.57,61.67,2400.0
2014-04-25 10:10:00,61.57,62.67,61.57,62.5,62800.0,61.57,62.67,61.57,62.5,62800.0
2014-04-25 10:15:00,62.47,62.49,60.52,61.55,92000.0,62.47,62.49,60.52,61.55,92000.0
2014-04-25 10:20:00,61.7,62.14,61.46,62.14,15600.0,61.7,62.14,61.46,62.14,15600.0
2014-04-25 10:25:00,61.77,61.94,61.74,61.77,8000.0,61.77,61.94,61.74,61.77,8000.0
2014-04-25 10:30:00,61.74,61.81,61.63,61.72,6200.0,61.74,61.81,61.63,61.72,6200.0
2014-04-25 10:35:00,61.64,61.7,61.63,61.65,15600.0,61.64,61.7,61.63,61.65,15600.0
2014-04-25 10:40:00,61.7,61.79,61.7,61.79,1400.0,61.7,61.79,61.7,61.79,1400.0
2014-04-25 10:45:00,61.68,61.78,61.68,61.72,1800.0,61.68,61.78,61.68,61.72,1800.0
2014-04-25 10:50:00,61.74,61.74,61.56,61.56,3800.0,61.74,61.74,61.56,61.56,3800.0
2014-04-25 10:55:00,61.5,61.89,61.4,61.89,14400.0,61.5,61.89,61.4,61.89,14400.0
2014-04-25 11:00:00,61.88,61.88,61.59,61.62,5400.0,61.88,61.88,61.59,61.62,5400.0
2014-04-25 11:05:00,61.63,61.65,61.49,61.63,7200.0,61.63,61.65,61.49,61.63,7200.0
2014-04-25 11:10:00,61.48,61.52,61.38,61.47,5800.0,61.48,61.52,61.38,61.47,5800.0
2014-04-25 11:15:00,61.46,61.76,61.46,61.75,9400.0,61.46,61.76,61.46,61.75,9400.0
2014-04-25 11:20:00,61.65,61.74,61.65,61.66,3800.0,61.65,61.74,61.65,61.66,3800.0
2014-04-25 11:25:00,61.66,61.66,61.23,61.23,4800.0,61.66,61.66,61.23,61.23,4800.0
2014-04-25 11:30:00,61.24,61.65,61.02,61.57,7400.0,61.24,61.65,61.02,61.57,7400.0
2014-04-25 11:35:00,61.6,61.63,61.54,61.54,1000.0,61.6,61.63,61.54,61.54,1000.0
2014-04-25 11:40:00,61.54,61.63,61.54,61.63,3200.0,61.54,61.63,61.54,61.63,3200.0
2014-04-25 11:45:00,61.56,61.62,61.51,61.62,4000.0,61.56,61.62,61.51,61.62,4000.0
2014-04-25 11:50:00,61.62,61.69,61.54,61.69,6200.0,61.62,61.69,61.54,61.69,6200.0
2014-04-25 11:55:00,61.7,61.75,61.59,61.59,3600.0,61.7,61.75,61.59,61.59,3600.0
2014-04-25 12:00:00,61.58,61.61,61.55,61.57,1400.0,61.58,61.61,61.55,61.57,1400.0
2014-04-25 12:05:00,61.57,61.75,61.54,61.69,4200.0,61.57,61.75,61.54,61.69,4200.0
2014-04-25 12:10:00,61.78,61.78,61.62,61.62,800.0,61.78,61.78,61.62,61.62,800.0
2014-04-25 12:15:00,61.69,61.69,61.6,61.66,7000.0,61.69,61.69,61.6,61.66,7000.0
2014-04-25 12:20:00,61.66,61.66,61.61,61.63,2600.0,61.66,61.66,61.61,61.63,2600.0
2014-04-25 12:25:00,61.66,61.88,61.6,61.88,16600.0,61.66,61.88,61.6,61.88,16600.0
2014-04-25 12:30:00,61.8,62.06,61.79,62.01,21000.0,61.8,62.06,61.79,62.01,21000.0
2014-04-25 12:35:00,61.98,62.0,61.91,61.92,4600.0,61.98,62.0,61.91,61.92,4600.0
2014-04-25 12:40:00,61.88,62.09,61.82,61.92,9200.0,61.88,62.09,61.82,61.92,9200.0
2014-04-25 12:45:00,61.94,61.95,61.94,61.95,800.0,61.94,61.95,61.94,61.95,800.0
2014-04-25 12:50:00,61.94,62.02,61.94,62.0,10000.0,61.94,62.02,61.94,62.0,10000.0
2014-04-25 12:55:00,61.97,62.02,61.91,61.95,7400.0,61.97,62.02,61.91,61.95,7400.0
2014-04-25 13:00:00,61.97,61.97,61.88,61.94,3400.0,61.97,61.97,61.88,61.94,3400.0
2014-04-25 13:05:00,61.87,61.88,61.84,61.85,2400.0,61.87,61.88,61.84,61.85,2400.0
2014-04-25 13:10:00,61.85,61.85,61.85,61.85,0.0,61.85,61.85,61.85,61.85,0.0
2014-04-25 13:15:00,61.7,61.7,61.63,61.66,2200.0,61.7,61.7,61.63,61.66,2200.0
2014-04-25 13:20:00,61.61,61.74,61.61,61.64,3800.0,61.61,61.74,61.61,61.64,3800.0
2014-04-25 13:25:00,61.63,61.7,61.62,61.66,3000.0,61.63,61.7,61.62,61.66,3000.0
2014-04-25 13:30:00,61.62,61.65,61.5,61.54,7200.0,61.62,61.65,61.5,61.54,7200.0
2014-04-25 13:35:00,61.58,61.59,61.38,61.38,6600.0,61.58,61.59,61.38,61.38,6600.0
2014-04-25 13:40:00,61.46,61.66,61.46,61.66,4400.0,61.46,61.66,61.46,61.66,4400.0
2014-04-25 13:45:00,61.52,61.85,61.52,61.8,6400.0,61.52,61.85,61.52,61.8,6400.0
2014-04-25 13:50:00,61.79,62.11,61.79,61.9,7200.0,61.79,62.11,61.79,61.9,7200.0
2014-04-25 13:55:00,61.9,61.9,61.7,61.89,1600.0,61.9,61.9,61.7,61.89,1600.0
2014-04-25 14:00:00,61.7,61.7,61.69,61.69,1200.0,61.7,61.7,61.69,61.69,1200.0
2014-04-25 14:05:00,61.67,61.75,61.62,61.62,5600.0,61.67,61.75,61.62,61.62,5600.0
2014-04-25 14:10:00,61.55,61.62,61.53,61.62,2600.0,61.55,61.62,61.53,61.62,2600.0
2014-04-25 14:15:00,61.54,61.6,61.52,61.58,3800.0,61.54,61.6,61.52,61.58,3800.0
2014-04-25 14:20:00,61.52,61.62,61.51,61.62,4400.0,61.52,61.62,61.51,61.62,4400.0
2014-04-25 14:25:00,61.61,61.62,61.51,61.53,7800.0,61.61,61.62,61.51,61.53,7800.0
2014-04-25 14:30:00,61.54,61.65,61.53,61.58,7800.0,61.54,61.65,61.53,61.58,7800.0
2014-04-25 14:35:00,61.58,61.6,61.55,61.6,14400.0,61.58,61.6,61.55,61.6,14400.0
2014-04-25 14:40:00,61.56,61.56,61.38,61.45,15000.0,61.56,61.56,61.38,61.45,15000.0
2014-04-25 14:45:00,61.56,61.57,61.5,61.52,7200.0,61.56,61.57,61.5,61.52,7200.0
2014-04-25 14:50:00,61.53,61.65,61.5,61.56,9800.0,61.53,61.65,61.5,61.56,9800.0
2014-04-25 14:55:00,61.49,61.57,61.47,61.57,2200.0,61.49,61.57,61.47,61.57,2200.0
2014-04-25 15:00:00,61.56,61.57,61.49,61.49,3000.0,61.56,61.57,61.49,61.49,3000.0
2014-04-25 15:05:00,61.56,61.59,61.49,61.5,12400.0,61.56,61.59,61.49,61.5,12400.0
2014-04-25 15:10:00,61.52,61.8,61.5,61.77,9600.0,61.52,61.8,61.5,61.77,9600.0
2014-04-25 15:15:00,61.71,61.91,61.59,61.9,6600.0,61.71,61.91,61.59,61.9,6600.0
2014-04-25 15:20:00,61.9,61.9,61.63,61.89,3200.0,61.9,61.9,61.63,61.89,3200.0
2014-04-25 15:25:00,61.9,61.99,61.66,61.83,18400.0,61.9,61.99,61.66,61.83,18400.0
2014-04-25 15:30:00,61.73,61.83,61.69,61.79,8000.0,61.73,61.83,61.69,61.79,8000.0
2014-04-25 15:35:00,61.79,61.79,61.71,61.74,8400.0,61.79,61.79,61.71,61.74,8400.0
2014-04-25 15:40:00,61.74,62.06,61.69,61.91,17400.0,61.74,62.06,61.69,61.91,17400.0
2014-04-25 15:45:00,61.91,61.97,61.74,61.92,16200.0,61.91,61.97,61.74,61.92,16200.0
2014-04-25 15:50:00,61.86,62.04,61.76,62.02,28800.0,61.86,62.04,61.76,62.02,28800.0
2014-04-25 15:55:00,61.99,62.02,61.77,61.85,42600.0,61.99,62.02,61.77,61.85,42600.0
2014-04-28 09:30:00,62.18,62.44,62.01,62.01,4600.0,62.18,62.44,62.01,62.01,4600.0
2014-04-28 09:35:00,61.98,62.05,61.88,61.88,1600.0,61.98,62.05,61.88,61.88,1600.0
2014-04-28 09:40:00,62.24,62.24,61.88,61.88,1200.0,62.24,62.24,61.88,61.88,1200.0
2014-04-28 09:45:00,61.85,61.85,61.77,61.79,1000.0,61.85,61.85,61.77,61.79,1000.0
2014-04-28 09:50:00,61.88,61.9,61.88,61.9,2200.0,61.88,61.9,61.88,61.9,2200.0
2014-04-28 09:55:00,61.88,61.88,61.77,61.77,3800.0,61.88,61.88,61.77,61.77,3800.0
2014-04-28 10:00:00,61.94,62.08,61.93,62.08,4200.0,61.94,62.08,61.93,62.08,4200.0
2014-04-28 10:05:00,61.96,62.22,61.95,62.17,7800.0,61.96,62.22,61.95,62.17,7800.0
2014-04-28 10:10:00,62.19,62.4,62.12,62.32,3600.0,62.19,62.4,62.12,62.32,3600.0
2014-04-28 10:15:00,62.35,62.74,62.35,62.74,2000.0,62.35,62.74,62.35,62.74,2000.0
2014-04-28 10:20:00,62.72,62.73,62.66,62.72,5400.0,62.72,62.73,62.66,62.72,5400.0
2014-04-28 10:25:00,62.63,62.72,62.55,62.55,5800.0,62.63,62.72,62.55,62.55,5800.0
2014-04-28 10:30:00,62.55,62.55,62.36,62.37,3000.0,62.55,62.55,62.36,62.37,3000.0
2014-04-28 10:35:00,62.3,62.3,62.02,62.03,6000.0,62.3,62.3,62.02,62.03,6000.0
2014-04-28 10:40:00,62.14,62.2,62.02,62.15,3800.0,62.14,62.2,62.02,62.15,3800.0
2014-04-28 10:45:00,62.19,62.19,62.09,62.14,3600.0,62.19,62.19,62.09,62.14,3600.0
2014-04-28 10:50:00,62.1,62.11,61.97,62.05,7800.0,62.1,62.11,61.97,62.05,7800.0
2014-04-28 10:55:00,62.05,62.1,62.04,62.04,2600.0,62.05,62.1,62.04,62.04,2600.0
2014-04-28 11:00:00,62.0,62.07,62.0,62.05,2200.0,62.0,62.07,62.0,62.05,2200.0
2014-04-28 11:05:00,62.1,62.1,62.01,62.1,2800.0,62.1,62.1,62.01,62.1,2800.0
2014-04-28 11:10:00,62.05,62.09,61.98,62.09,1200.0,62.05,62.09,61.98,62.09,1200.0
2014-04-28 11:15:00,61.98,62.01,61.85,61.85,18400.0,61.98,62.01,61.85,61.85,18400.0
2014-04-28 11:20:00,61.82,61.82,61.73,61.73,1200.0,61.82,61.82,61.73,61.73,1200.0
2014-04-28 11:25:00,61.71,61.71,61.53,61.53,2200.0,61.71,61.71,61.53,61.53,2200.0
2014-04-28 11:30:00,61.51,61.59,61.45,61.59,2400.0,61.51,61.59,61.45,61.59,2400.0
2014-04-28 11:35:00,61.63,61.77,61.55,61.77,2600.0,61.63,61.77,61.55,61.77,2600.0
2014-04-28 11:40:00,61.77,61.77,61.61,61.61,1800.0,61.77,61.77,61.61,61.61,1800.0
2014-04-28 11:45:00,61.56,61.57,61.54,61.54,1000.0,61.56,61.57,61.54,61.54,1000.0
2014-04-28 11:50:00,61.63,61.63,61.62,61.62,600.0,61.63,61.63,61.62,61.62,600.0
2014-04-28 11:55:00,61.44,61.52,61.43,61.46,5400.0,61.44,61.52,61.43,61.46,5400.0
2014-04-28 12:00:00,61.52,61.58,61.43,61.58,7000.0,61.52,61.58,61.43,61.58,7000.0
2014-04-28 12:05:00,61.52,61.52,61.49,61.49,5000.0,61.52,61.52,61.49,61.49,5000.0
2014-04-28 12:10:00,61.42,61.58,61.42,61.58,3400.0,61.42,61.58,61.42,61.58,3400.0
2014-04-28 12:15:00,61.58,61.58,61.51,61.51,600.0,61.58,61.58,61.51,61.51,600.0
2014-04-28 12:20:00,61.54,61.59,61.54,61.58,1400.0,61.54,61.59,61.54,61.58,1400.0
2014-04-28 12:25:00,61.51,61.64,61.48,61.64,4200.0,61.51,61.64,61.48,61.64,4200.0
2014-04-28 12:30:00,61.61,61.61,61.58,61.58,3000.0,61.61,61.61,61.58,61.58,3000.0
2014-04-28 12:35:00,61.56,61.56,61.42,61.51,2800.0,61.56,61.56,61.42,61.51,2800.0
2014-04-28 12:40:00,61.58,61.58,61.58,61.58,200.0,61.58,61.58,61.58,61.58,200.0
2014-04-28 12:45:00,61.57,61.65,61.57,61.63,1200.0,61.57,61.65,61.57,61.63,1200.0
2014-04-28 12:50:00,61.63,61.63,61.5,61.57,1600.0,61.63,61.63,61.5,61.57,1600.0
2014-04-28 12:55:00,61.57,61.57,61.5,61.51,2200.0,61.57,61.57,61.5,61.51,2200.0
2014-04-28 13:00:00,61.46,61.49,61.44,61.49,1200.0,61.46,61.49,61.44,61.49,1200.0
2014-04-28 13:05:00,61.45,61.45,61.31,61.43,5000.0,61.45,61.45,61.31,61.43,5000.0
2014-04-28 13:10:00,61.43,61.48,61.4,61.46,5200.0,61.43,61.48,61.4,61.46,5200.0
2014-04-28 13:15:00,61.48,61.49,61.38,61.38,2000.0,61.48,61.49,61.38,61.38,2000.0
2014-04-28 13:20:00,61.33,61.35,61.33,61.34,1400.0,61.33,61.35,61.33,61.34,1400.0
2014-04-28 13:25:00,61.12,61.24,61.12,61.24,600.0,61.12,61.24,61.12,61.24,600.0
2014-04-28 13:30:00,61.32,61.44,61.28,61.37,2800.0,61.32,61.44,61.28,61.37,2800.0
2014-04-28 13:35:00,61.35,61.49,61.2,61.47,3400.0,61.35,61.49,61.2,61.47,3400.0
2014-04-28 13:40:00,61.47,61.55,61.35,61.46,5400.0,61.47,61.55,61.35,61.46,5400.0
2014-04-28 13:45:00,61.46,61.57,61.46,61.57,2000.0,61.46,61.57,61.46,61.57,2000.0
2014-04-28 13:50:00,61.57,61.6,61.51,61.57,2000.0,61.57,61.6,61.51,61.57,2000.0
2014-04-28 13:55:00,61.57,61.57,61.52,61.57,1800.0,61.57,61.57,61.52,61.57,1800.0
2014-04-28 14:00:00,61.61,61.61,61.48,61.51,5400.0,61.61,61.61,61.48,61.51,5400.0
2014-04-28 14:05:00,61.5,61.56,61.5,61.56,2400.0,61.5,61.56,61.5,61.56,2400.0
2014-04-28 14:10:00,61.59,61.62,61.58,61.58,3200.0,61.59,61.62,61.58,61.58,3200.0
2014-04-28 14:15:00,61.52,61.52,61.52,61.52,400.0,61.52,61.52,61.52,61.52,400.0
2014-04-28 14:20:00,61.55,61.63,61.55,61.63,1800.0,61.55,61.63,61.55,61.63,1800.0
2014-04-28 14:25:00,61.6,61.63,61.6,61.62,2600.0,61.6,61.63,61.6,61.62,2600.0
2014-04-28 14:30:00,61.63,61.63,61.62,61.63,600.0,61.63,61.63,61.62,61.63,600.0
2014-04-28 14:35:00,61.57,61.63,61.57,61.63,1600.0,61.57,61.63,61.57,61.63,1600.0
2014-04-28 14:40:00,61.6,61.6,61.52,61.52,2800.0,61.6,61.6,61.52,61.52,2800.0
2014-04-28 14:45:00,61.54,61.71,61.52,61.71,8200.0,61.54,61.71,61.52,61.71,8200.0
2014-04-28 14:50:00,61.75,61.77,61.72,61.72,2800.0,61.75,61.77,61.72,61.72,2800.0
2014-04-28 14:55:00,61.84,61.84,61.7,61.74,3400.0,61.84,61.84,61.7,61.74,3400.0
2014-04-28 15:00:00,61.69,61.92,61.69,61.85,3400.0,61.69,61.92,61.69,61.85,3400.0
2014-04-28 15:05:00,61.85,61.89,61.77,61.89,5600.0,61.85,61.89,61.77,61.89,5600.0
2014-04-28 15:10:00,61.92,61.98,61.92,61.98,3600.0,61.92,61.98,61.92,61.98,3600.0
2014-04-28 15:15:00,62.01,62.18,62.01,62.18,4800.0,62.01,62.18,62.01,62.18,4800.0
2014-04-28 15:20:00,62.18,62.5,62.1,62.38,8800.0,62.18,62.5,62.1,62.38,8800.0
2014-04-28 15:25:00,62.38,62.44,62.27,62.31,14400.0,62.38,62.44,62.27,62.31,14400.0
2014-04-28 15:30:00,62.29,62.33,62.26,62.26,9600.0,62.29,62.33,62.26,62.26,9600.0
2014-04-28 15:35:00,62.27,62.27,62.23,62.25,5200.0,62.27,62.27,62.23,62.25,5200.0
2014-04-28 15:40:00,62.27,62.33,62.24,62.28,19200.0,62.27,62.33,62.24,62.28,19200.0
2014-04-28 15:45:00,62.29,62.29,62.15,62.24,9400.0,62.29,62.29,62.15,62.24,9400.0
2014-04-28 15:50:00,62.21,62.24,62.12,62.22,6600.0,62.21,62.24,62.12,62.22,6600.0
2014-04-28 15:55:00,62.21,62.22,61.99,62.05,19800.0,62.21,62.22,61.99,62.05,19800.0
2014-04-29 09:30:00,62.1,62.38,62.1,62.38,3800.0,62.1,62.38,62.1,62.38,3800.0
2014-04-29 09:35:00,62.38,62.41,62.38,62.41,2800.0,62.38,62.41,62.38,62.41,2800.0
2014-04-29 09:40:00,62.41,62.59,62.41,62.57,1600.0,62.41,62.59,62.41,62.57,1600.0
2014-04-29 09:45:00,62.55,62.68,62.48,62.68,24600.0,62.55,62.68,62.48,62.68,24600.0
2014-04-29 09:50:00,62.68,62.81,62.68,62.81,2800.0,62.68,62.81,62.68,62.81,2800.0
2014-04-29 09:55:00,62.81,62.82,62.71,62.77,3200.0,62.81,62.82,62.71,62.77,3200.0
2014-04-29 10:00:00,62.73,62.73,62.67,62.71,9400.0,62.73,62.73,62.67,62.71,9400.0
2014-04-29 10:05:00,62.71,62.73,62.66,62.66,10000.0,62.71,62.73,62.66,62.66,10000.0
2014-04-29 10:10:00,62.66,62.67,62.6,62.6,5600.0,62.66,62.67,62.6,62.6,5600.0
2014-04-29 10:15:00,62.63,62.93,62.53,62.77,30400.0,62.63,62.93,62.53,62.77,30400.0
2014-04-29 10:20:00,62.77,62.86,62.63,62.85,13400.0,62.77,62.86,62.63,62.85,13400.0
2014-04-29 10:25:00,62.72,62.73,62.65,62.65,2800.0,62.72,62.73,62.65,62.65,2800.0
2014-04-29 10:30:00,62.7,62.71,62.63,62.71,2400.0,62.7,62.71,62.63,62.71,2400.0
2014-04-29 10:35:00,62.8,62.8,62.77,62.8,2000.0,62.8,62.8,62.77,62.8,2000.0
2014-04-29 10:40:00,62.8,62.8,62.71,62.76,800.0,62.8,62.8,62.71,62.76,800.0
2014-04-29 10:45:00,62.8,62.88,62.72,62.73,8200.0,62.8,62.88,62.72,62.73,8200.0
2014-04-29 10:50:00,62.74,62.82,62.74,62.79,3600.0,62.74,62.82,62.74,62.79,3600.0
2014-04-29 10:55:00,62.83,62.87,62.81,62.81,4000.0,62.83,62.87,62.81,62.81,4000.0
2014-04-29 11:00:00,62.81,62.86,62.8,62.86,2200.0,62.81,62.86,62.8,62.86,2200.0
2014-04-29 11:05:00,62.86,62.86,62.79,62.82,2600.0,62.86,62.86,62.79,62.82,2600.0
2014-04-29 11:10:00,62.77,62.79,62.74,62.76,3400.0,62.77,62.79,62.74,62.76,3400.0
2014-04-29 11:15:00,62.73,62.85,62.73,62.85,10800.0,62.73,62.85,62.73,62.85,10800.0
2014-04-29 11:20:00,62.8,62.83,62.8,62.83,1000.0,62.8,62.83,62.8,62.83,1000.0
2014-04-29 11:25:00,62.83,62.83,62.83,62.83,0.0,62.83,62.83,62.83,62.83,0.0
2014-04-29 11:30:00,62.83,63.02,62.83,63.02,19000.0,62.83,63.02,62.83,63.02,19000.0
2014-04-29 11:35:00,63.04,63.04,62.91,62.95,8600.0,63.04,63.04,62.91,62.95,8600.0
2014-04-29 11:40:00,62.95,62.98,62.92,62.96,3400.0,62.95,62.98,62.92,62.96,3400.0
2014-04-29 11:45:00,62.98,63.04,62.96,63.0,19000.0,62.98,63.04,62.96,63.0,19000.0
2014-04-29 11:50:00,63.0,63.0,62.93,62.96,4400.0,63.0,63.0,62.93,62.96,4400.0
2014-04-29 11:55:00,62.98,63.0,62.98,63.0,4400.0,62.98,63.0,62.98,63.0,4400.0
2014-04-29 12:00:00,62.99,63.02,62.93,62.99,10000.0,62.99,63.02,62.93,62.99,10000.0
2014-04-29 12:05:00,62.99,63.1,62.98,63.1,6400.0,62.99,63.1,62.98,63.1,6400.0
2014-04-29 12:10:00,63.1,63.1,63.08,63.08,1200.0,63.1,63.1,63.08,63.08,1200.0
2014-04-29 12:15:00,63.08,63.08,63.08,63.08,200.0,63.08,63.08,63.08,63.08,200.0
2014-04-29 12:20:00,63.1,63.24,63.1,63.24,16000.0,63.1,63.24,63.1,63.24,16000.0
2014-04-29 12:25:00,63.24,63.34,63.19,63.31,8000.0,63.24,63.34,63.19,63.31,8000.0
2014-04-29 12:30:00,63.3,63.35,63.26,63.35,2200.0,63.3,63.35,63.26,63.35,2200.0
2014-04-29 12:35:00,63.35,63.37,63.12,63.13,37400.0,63.35,63.37,63.12,63.13,37400.0
2014-04-29 12:40:00,63.1,63.2,63.1,63.19,15200.0,63.1,63.2,63.1,63.19,15200.0
2014-04-29 12:45:00,63.2,63.2,63.09,63.17,2000.0,63.2,63.2,63.09,63.17,2000.0
2014-04-29 12:50:00,63.17,63.2,63.17,63.2,6000.0,63.17,63.2,63.17,63.2,6000.0
2014-04-29 12:55:00,63.2,63.24,63.13,63.24,6400.0,63.2,63.24,63.13,63.24,6400.0
2014-04-29 13:00:00,63.24,63.24,63.17,63.2,3600.0,63.24,63.24,63.17,63.2,3600.0
2014-04-29 13:05:00,63.16,63.21,63.09,63.19,7000.0,63.16,63.21,63.09,63.19,7000.0
2014-04-29 13:10:00,63.19,63.2,63.14,63.17,3400.0,63.19,63.2,63.14,63.17,3400.0
2014-04-29 13:15:00,63.17,63.2,63.15,63.17,5800.0,63.17,63.2,63.15,63.17,5800.0
2014-04-29 13:20:00,63.16,63.23,63.15,63.23,5000.0,63.16,63.23,63.15,63.23,5000.0
2014-04-29 13:25:00,63.23,63.23,63.15,63.15,1600.0,63.23,63.23,63.15,63.15,1600.0
2014-04-29 13:30:00,63.14,63.24,63.11,63.17,12600.0,63.14,63.24,63.11,63.17,12600.0
2014-04-29 13:35:00,63.17,63.21,63.15,63.18,5000.0,63.17,63.21,63.15,63.18,5000.0
2014-04-29 13:40:00,63.24,63.26,63.17,63.2,13600.0,63.24,63.26,63.17,63.2,13600.0
2014-04-29 13:45:00,63.22,63.25,63.19,63.24,20200.0,63.22,63.25,63.19,63.24,20200.0
2014-04-29 13:50:00,63.25,63.25,63.2,63.2,8800.0,63.25,63.25,63.2,63.2,8800.0
2014-04-29 13:55:00,63.21,63.25,63.2,63.25,2800.0,63.21,63.25,63.2,63.25,2800.0
2014-04-29 14:00:00,63.25,63.25,63.2,63.25,2200.0,63.25,63.25,63.2,63.25,2200.0
2014-04-29 14:05:00,63.25,63.25,63.17,63.22,5800.0,63.25,63.25,63.17,63.22,5800.0
2014-04-29 14:10:00,63.2,63.22,63.15,63.2,11400.0,63.2,63.22,63.15,63.2,11400.0
2014-04-29 14:15:00,63.22,63.22,63.2,63.2,1000.0,63.22,63.22,63.2,63.2,1000.0
2014-04-29 14:20:00,63.22,63.25,63.2,63.2,2600.0,63.22,63.25,63.2,63.2,2600.0
2014-04-29 14:25:00,63.24,63.26,63.19,63.19,4000.0,63.24,63.26,63.19,63.19,4000.0
2014-04-29 14:30:00,63.19,63.23,63.15,63.23,3400.0,63.19,63.23,63.15,63.23,3400.0
2014-04-29 14:35:00,63.21,63.21,63.16,63.18,4800.0,63.21,63.21,63.16,63.18,4800.0
2014-04-29 14:40:00,63.19,63.27,63.16,63.27,10600.0,63.19,63.27,63.16,63.27,10600.0
2014-04-29 14:45:00,63.24,63.26,63.2,63.24,18800.0,63.24,63.26,63.2,63.24,18800.0
2014-04-29 14:50:00,63.24,63.26,63.22,63.24,19400.0,63.24,63.26,63.22,63.24,19400.0
2014-04-29 14:55:00,63.24,63.27,63.23,63.23,5200.0,63.24,63.27,63.23,63.23,5200.0
2014-04-29 15:00:00,63.23,63.3,63.23,63.29,9800.0,63.23,63.3,63.23,63.29,9800.0
2014-04-29 15:05:00,63.29,63.33,63.23,63.31,10800.0,63.29,63.33,63.23,63.31,10800.0
2014-04-29 15:10:00,63.31,63.33,63.23,63.27,12600.0,63.31,63.33,63.23,63.27,12600.0
2014-04-29 15:15:00,63.27,63.28,63.2,63.22,3000.0,63.27,63.28,63.2,63.22,3000.0
2014-04-29 15:20:00,63.21,63.24,63.19,63.24,8600.0,63.21,63.24,63.19,63.24,8600.0
2014-04-29 15:25:00,63.24,63.26,63.2,63.2,3400.0,63.24,63.26,63.2,63.2,3400.0
2014-04-29 15:30:00,63.21,63.21,63.18,63.2,10200.0,63.21,63.21,63.18,63.2,10200.0
2014-04-29 15:35:00,63.2,63.24,63.17,63.23,24400.0,63.2,63.24,63.17,63.23,24400.0
2014-04-29 15:40:00,63.23,63.27,63.17,63.2,23000.0,63.23,63.27,63.17,63.2,23000.0
2014-04-29 15:45:00,63.15,63.3,63.15,63.26,35000.0,63.15,63.3,63.15,63.26,35000.0
2014-04-29 15:50:00,63.26,63.3,63.24,63.29,27200.0,63.26,63.3,63.24,63.29,27200.0
2014-04-29 15:55:00,63.3,63.3,63.22,63.3,31400.0,63.3,63.3,63.22,63.3,31400.0
2014-04-30 09:30:00,63.02,63.02,63.02,63.02,10000.0,63.02,63.02,63.02,63.02,10000.0
2014-04-30 09:35:00,63.02,63.04,63.02,63.04,1600.0,63.02,63.04,63.02,63.04,1600.0
2014-04-30 09:40:00,63.29,63.29,63.29,63.29,1600.0,63.29,63.29,63.29,63.29,1600.0
2014-04-30 09:45:00,63.26,63.26,63.01,63.09,2200.0,63.26,63.26,63.01,63.09,2200.0
2014-04-30 09:50:00,63.09,63.09,62.88,62.94,12800.0,63.09,63.09,62.88,62.94,12800.0
2014-04-30 09:55:00,62.92,63.18,62.92,63.18,11600.0,62.92,63.18,62.92,63.18,11600.0
2014-04-30 10:00:00,63.19,63.19,63.01,63.07,5200.0,63.19,63.19,63.01,63.07,5200.0
2014-04-30 10:05:00,63.15,63.19,63.02,63.13,7000.0,63.15,63.19,63.02,63.13,7000.0
2014-04-30 10:10:00,63.15,63.15,63.06,63.09,1600.0,63.15,63.15,63.06,63.09,1600.0
2014-04-30 10:15:00,63.12,63.4,63.12,63.36,5400.0,63.12,63.4,63.12,63.36,5400.0
2014-04-30 10:20:00,63.36,63.36,63.24,63.24,2600.0,63.36,63.36,63.24,63.24,2600.0
2014-04-30 10:25:00,63.24,63.26,63.24,63.24,1200.0,63.24,63.26,63.24,63.24,1200.0
2014-04-30 10:30:00,63.36,63.36,63.25,63.26,2600.0,63.36,63.36,63.25,63.26,2600.0
2014-04-30 10:35:00,63.24,63.24,63.03,63.13,3000.0,63.24,63.24,63.03,63.13,3000.0
2014-04-30 10:40:00,63.1,63.2,63.1,63.2,2800.0,63.1,63.2,63.1,63.2,2800.0
2014-04-30 10:45:00,63.2,63.29,63.19,63.2,1600.0,63.2,63.29,63.19,63.2,1600.0
2014-04-30 10:50:00,63.2,63.3,63.2,63.29,3600.0,63.2,63.3,63.2,63.29,3600.0
2014-04-30 10:55:00,63.29,63.29,63.17,63.17,1800.0,63.29,63.29,63.17,63.17,1800.0
2014-04-30 11:00:00,63.17,63.18,63.13,63.16,12600.0,63.17,63.18,63.13,63.16,12600.0
2014-04-30 11:05:00,63.15,63.16,63.1,63.12,6400.0,63.15,63.16,63.1,63.12,6400.0
2014-04-30 11:10:00,63.1,63.17,63.1,63.16,9800.0,63.1,63.17,63.1,63.16,9800.0
2014-04-30 11:15:00,63.17,63.17,63.13,63.16,7000.0,63.17,63.17,63.13,63.16,7000.0
2014-04-30 11:20:00,63.14,63.17,62.98,63.13,13400.0,63.14,63.17,62.98,63.13,13400.0
2014-04-30 11:25:00,63.12,63.18,63.0,63.05,12000.0,63.12,63.18,63.0,63.05,12000.0
2014-04-30 11:30:00,63.04,63.2,63.04,63.19,4600.0,63.04,63.2,63.04,63.19,4600.0
2014-04-30 11:35:00,63.19,63.21,63.1,63.15,7000.0,63.19,63.21,63.1,63.15,7000.0
2014-04-30 11:40:00,63.16,63.17,63.16,63.17,600.0,63.16,63.17,63.16,63.17,600.0
2014-04-30 11:45:00,63.17,63.24,63.13,63.13,5200.0,63.17,63.24,63.13,63.13,5200.0
2014-04-30 11:50:00,63.1,63.17,63.0,63.14,13600.0,63.1,63.17,63.0,63.14,13600.0
2014-04-30 11:55:00,63.13,63.15,63.09,63.1,6600.0,63.13,63.15,63.09,63.1,6600.0
2014-04-30 12:00:00,63.15,63.19,63.15,63.19,5000.0,63.15,63.19,63.15,63.19,5000.0
2014-04-30 12:05:00,63.19,63.19,63.14,63.14,800.0,63.19,63.19,63.14,63.14,800.0
2014-04-30 12:10:00,63.14,63.22,63.14,63.18,4600.0,63.14,63.22,63.14,63.18,4600.0
2014-04-30 12:15:00,63.18,63.18,63.15,63.15,4400.0,63.18,63.18,63.15,63.15,4400.0
2014-04-30 12:20:00,63.09,63.13,63.07,63.11,3600.0,63.09,63.13,63.07,63.11,3600.0
2014-04-30 12:25:00,63.13,63.18,63.13,63.18,3600.0,63.13,63.18,63.13,63.18,3600.0
2014-04-30 12:30:00,63.19,63.19,63.15,63.15,3200.0,63.19,63.19,63.15,63.15,3200.0
2014-04-30 12:35:00,63.18,63.18,63.18,63.18,600.0,63.18,63.18,63.18,63.18,600.0
2014-04-30 12:40:00,63.24,63.26,63.21,63.21,2000.0,63.24,63.26,63.21,63.21,2000.0
2014-04-30 12:45:00,63.21,63.26,63.18,63.26,16400.0,63.21,63.26,63.18,63.26,16400.0
2014-04-30 12:50:00,63.26,63.26,63.26,63.26,1200.0,63.26,63.26,63.26,63.26,1200.0
2014-04-30 12:55:00,63.26,63.27,63.19,63.22,15200.0,63.26,63.27,63.19,63.22,15200.0
2014-04-30 13:00:00,63.21,63.21,63.21,63.21,400.0,63.21,63.21,63.21,63.21,400.0
2014-04-30 13:05:00,63.21,63.21,63.13,63.13,2400.0,63.21,63.21,63.13,63.13,2400.0
2014-04-30 13:10:00,63.13,63.18,63.13,63.18,2400.0,63.13,63.18,63.13,63.18,2400.0
2014-04-30 13:15:00,63.14,63.16,63.13,63.16,2000.0,63.14,63.16,63.13,63.16,2000.0
2014-04-30 13:20:00,63.16,63.17,63.12,63.12,5600.0,63.16,63.17,63.12,63.12,5600.0
2014-04-30 13:25:00,63.18,63.28,63.18,63.27,4400.0,63.18,63.28,63.18,63.27,4400.0
2014-04-30 13:30:00,63.19,63.25,63.19,63.24,2200.0,63.19,63.25,63.19,63.24,2200.0
2014-04-30 13:35:00,63.24,63.24,63.13,63.13,2200.0,63.24,63.24,63.13,63.13,2200.0
2014-04-30 13:40:00,63.13,63.22,63.13,63.2,7400.0,63.13,63.22,63.13,63.2,7400.0
2014-04-30 13:45:00,63.15,63.27,63.15,63.2,9000.0,63.15,63.27,63.15,63.2,9000.0
2014-04-30 13:50:00,63.3,63.31,63.23,63.23,1800.0,63.3,63.31,63.23,63.23,1800.0
2014-04-30 13:55:00,63.23,63.28,63.15,63.27,4800.0,63.23,63.28,63.15,63.27,4800.0
2014-04-30 14:00:00,63.2,63.33,63.17,63.33,11400.0,63.2,63.33,63.17,63.33,11400.0
2014-04-30 14:05:00,63.33,63.33,63.16,63.23,3200.0,63.33,63.33,63.16,63.23,3200.0
2014-04-30 14:10:00,63.23,63.26,63.09,63.23,7000.0,63.23,63.26,63.09,63.23,7000.0
2014-04-30 14:15:00,63.23,63.24,63.14,63.22,10400.0,63.23,63.24,63.14,63.22,10400.0
2014-04-30 14:20:00,63.22,63.31,63.22,63.24,3200.0,63.22,63.31,63.22,63.24,3200.0
2014-04-30 14:25:00,63.24,63.29,63.18,63.18,1600.0,63.24,63.29,63.18,63.18,1600.0
2014-04-30 14:30:00,63.3,63.32,63.25,63.25,1000.0,63.3,63.32,63.25,63.25,1000.0
2014-04-30 14:35:00,63.3,63.31,63.24,63.24,3600.0,63.3,63.31,63.24,63.24,3600.0
2014-04-30 14:40:00,63.21,63.27,63.19,63.21,3000.0,63.21,63.27,63.19,63.21,3000.0
2014-04-30 14:45:00,63.3,63.38,63.3,63.31,2800.0,63.3,63.38,63.3,63.31,2800.0
2014-04-30 14:50:00,63.4,63.4,63.29,63.3,2400.0,63.4,63.4,63.29,63.3,2400.0
2014-04-30 14:55:00,63.3,63.35,63.27,63.35,5200.0,63.3,63.35,63.27,63.35,5200.0
2014-04-30 15:00:00,63.34,63.42,63.24,63.24,4400.0,63.34,63.42,63.24,63.24,4400.0
2014-04-30 15:05:00,63.24,63.24,63.18,63.19,3200.0,63.24,63.24,63.18,63.19,3200.0
2014-04-30 15:10:00,63.2,63.23,63.13,63.16,5000.0,63.2,63.23,63.13,63.16,5000.0
2014-04-30 15:15:00,63.16,63.17,63.05,63.16,5400.0,63.16,63.17,63.05,63.16,5400.0
2014-04-30 15:20:00,63.16,63.18,63.1,63.18,4000.0,63.16,63.18,63.1,63.18,4000.0
2014-04-30 15:25:00,63.18,63.34,63.17,63.28,4600.0,63.18,63.34,63.17,63.28,4600.0
2014-04-30 15:30:00,63.28,63.33,63.26,63.26,6400.0,63.28,63.33,63.26,63.26,6400.0
2014-04-30 15:35:00,63.26,63.29,63.24,63.25,2000.0,63.26,63.29,63.24,63.25,2000.0
2014-04-30 15:40:00,63.29,63.31,63.24,63.31,5400.0,63.29,63.31,63.24,63.31,5400.0
2014-04-30 15:45:00,63.27,63.27,63.13,63.17,10800.0,63.27,63.27,63.13,63.17,10800.0
2014-04-30 15:50:00,63.18,63.26,63.18,63.26,7200.0,63.18,63.26,63.18,63.26,7200.0
2014-04-30 15:55:00,63.21,63.26,63.15,63.22,18600.0,63.21,63.26,63.15,63.22,18600.0
2014-05-01 09:30:00,63.23,63.23,62.84,62.92,7600.0,63.23,63.23,62.84,62.92,7600.0
2014-05-01 09:35:00,63.08,63.09,62.99,62.99,4600.0,63.08,63.09,62.99,62.99,4600.0
2014-05-01 09:40:00,63.0,63.23,62.99,63.14,6200.0,63.0,63.23,62.99,63.14,6200.0
2014-05-01 09:45:00,63.17,63.38,63.17,63.23,23000.0,63.17,63.38,63.17,63.23,23000.0
2014-05-01 09:50:00,63.27,63.27,63.24,63.27,1600.0,63.27,63.27,63.24,63.27,1600.0
2014-05-01 09:55:00,63.27,63.34,63.27,63.34,2800.0,63.27,63.34,63.27,63.34,2800.0
2014-05-01 10:00:00,63.34,63.38,63.27,63.38,1600.0,63.34,63.38,63.27,63.38,1600.0
2014-05-01 10:05:00,63.38,63.38,63.27,63.34,3400.0,63.38,63.38,63.27,63.34,3400.0
2014-05-01 10:10:00,63.35,63.35,63.32,63.33,1800.0,63.35,63.35,63.32,63.33,1800.0
2014-05-01 10:15:00,63.24,63.37,63.24,63.32,8600.0,63.24,63.37,63.24,63.32,8600.0
2014-05-01 10:20:00,63.26,63.35,63.25,63.25,3800.0,63.26,63.35,63.25,63.25,3800.0
2014-05-01 10:25:00,63.25,63.25,63.25,63.25,0.0,63.25,63.25,63.25,63.25,0.0
2014-05-01 10:30:00,63.24,63.35,63.24,63.35,3200.0,63.24,63.35,63.24,63.35,3200.0
2014-05-01 10:35:00,63.34,63.34,63.32,63.32,400.0,63.34,63.34,63.32,63.32,400.0
2014-05-01 10:40:00,63.33,63.34,63.33,63.33,10800.0,63.33,63.34,63.33,63.33,10800.0
2014-05-01 10:45:00,63.44,63.44,63.33,63.35,1400.0,63.44,63.44,63.33,63.35,1400.0
2014-05-01 10:50:00,63.44,63.49,63.41,63.49,6800.0,63.44,63.49,63.41,63.49,6800.0
2014-05-01 10:55:00,63.49,63.51,63.44,63.49,2000.0,63.49,63.51,63.44,63.49,2000.0
2014-05-01 11:00:00,63.52,63.68,63.52,63.68,2000.0,63.52,63.68,63.52,63.68,2000.0
2014-05-01 11:05:00,63.69,63.69,63.67,63.67,800.0,63.69,63.69,63.67,63.67,800.0
2014-05-01 11:10:00,63.56,63.58,63.56,63.58,600.0,63.56,63.58,63.56,63.58,600.0
2014-05-01 11:15:00,63.58,63.62,63.57,63.62,2400.0,63.58,63.62,63.57,63.62,2400.0
2014-05-01 11:20:00,63.62,63.74,63.6,63.71,20200.0,63.62,63.74,63.6,63.71,20200.0
2014-05-01 11:25:00,63.71,63.79,63.71,63.79,2200.0,63.71,63.79,63.71,63.79,2200.0
2014-05-01 11:30:00,63.79,63.84,63.75,63.84,4000.0,63.79,63.84,63.75,63.84,4000.0
2014-05-01 11:35:00,63.84,63.93,63.83,63.83,3400.0,63.84,63.93,63.83,63.83,3400.0
2014-05-01 11:40:00,63.92,63.95,63.91,63.94,1800.0,63.92,63.95,63.91,63.94,1800.0
2014-05-01 11:45:00,63.94,63.94,63.85,63.87,5800.0,63.94,63.94,63.85,63.87,5800.0
2014-05-01 11:50:00,63.83,63.9,63.8,63.87,6000.0,63.83,63.9,63.8,63.87,6000.0
2014-05-01 11:55:00,63.85,63.94,63.78,63.94,8000.0,63.85,63.94,63.78,63.94,8000.0
2014-05-01 12:00:00,63.85,64.08,63.85,64.08,20200.0,63.85,64.08,63.85,64.08,20200.0
2014-05-01 12:05:00,64.08,64.08,63.98,63.98,2400.0,64.08,64.08,63.98,63.98,2400.0
2014-05-01 12:10:00,63.99,64.1,63.91,64.1,3400.0,63.99,64.1,63.91,64.1,3400.0
2014-05-01 12:15:00,64.1,64.1,63.99,63.99,1800.0,64.1,64.1,63.99,63.99,1800.0
2014-05-01 12:20:00,64.0,64.01,64.0,64.01,800.0,64.0,64.01,64.0,64.01,800.0
2014-05-01 12:25:00,64.04,64.04,63.98,63.98,1000.0,64.04,64.04,63.98,63.98,1000.0
2014-05-01 12:30:00,63.96,63.99,63.79,63.88,12800.0,63.96,63.99,63.79,63.88,12800.0
2014-05-01 12:35:00,63.9,63.94,63.75,63.93,11000.0,63.9,63.94,63.75,63.93,11000.0
2014-05-01 12:40:00,63.85,63.9,63.85,63.9,3400.0,63.85,63.9,63.85,63.9,3400.0
2014-05-01 12:45:00,63.9,63.95,63.83,63.92,8600.0,63.9,63.95,63.83,63.92,8600.0
2014-05-01 12:50:00,63.93,63.93,63.89,63.9,800.0,63.93,63.93,63.89,63.9,800.0
2014-05-01 12:55:00,63.92,64.03,63.92,63.93,600.0,63.92,64.03,63.92,63.93,600.0
2014-05-01 13:00:00,63.93,63.98,63.93,63.93,2400.0,63.93,63.98,63.93,63.93,2400.0
2014-05-01 13:05:00,63.93,63.93,63.88,63.88,400.0,63.93,63.93,63.88,63.88,400.0
2014-05-01 13:10:00,63.88,63.95,63.73,63.95,18000.0,63.88,63.95,63.73,63.95,18000.0
2014-05-01 13:15:00,63.95,63.95,63.86,63.9,1400.0,63.95,63.95,63.86,63.9,1400.0
2014-05-01 13:20:00,63.9,63.9,63.77,63.88,2000.0,63.9,63.9,63.77,63.88,2000.0
2014-05-01 13:25:00,63.88,63.94,63.88,63.92,4600.0,63.88,63.94,63.88,63.92,4600.0
2014-05-01 13:30:00,63.88,63.93,63.77,63.93,9000.0,63.88,63.93,63.77,63.93,9000.0
2014-05-01 13:35:00,63.93,63.93,63.84,63.84,1600.0,63.93,63.93,63.84,63.84,1600.0
2014-05-01 13:40:00,63.84,63.92,63.84,63.92,3600.0,63.84,63.92,63.84,63.92,3600.0
2014-05-01 13:45:00,63.81,63.93,63.81,63.93,3800.0,63.81,63.93,63.81,63.93,3800.0
2014-05-01 13:50:00,63.85,63.93,63.81,63.92,9800.0,63.85,63.93,63.81,63.92,9800.0
2014-05-01 13:55:00,63.85,63.85,63.76,63.84,2400.0,63.85,63.85,63.76,63.84,2400.0
2014-05-01 14:00:00,63.84,63.9,63.77,63.88,5800.0,63.84,63.9,63.77,63.88,5800.0
2014-05-01 14:05:00,63.83,63.9,63.77,63.88,4000.0,63.83,63.9,63.77,63.88,4000.0
2014-05-01 14:10:00,63.89,63.93,63.79,63.79,4800.0,63.89,63.93,63.79,63.79,4800.0
2014-05-01 14:15:00,63.78,63.9,63.77,63.87,3400.0,63.78,63.9,63.77,63.87,3400.0
2014-05-01 14:20:00,63.84,63.96,63.77,63.91,19600.0,63.84,63.96,63.77,63.91,19600.0
2014-05-01 14:25:00,63.91,64.03,63.91,63.92,5000.0,63.91,64.03,63.91,63.92,5000.0
2014-05-01 14:30:00,63.92,63.99,63.92,63.99,2800.0,63.92,63.99,63.92,63.99,2800.0
2014-05-01 14:35:00,64.0,64.0,63.72,63.72,2800.0,64.0,64.0,63.72,63.72,2800.0
2014-05-01 14:40:00,63.82,63.99,63.72,63.85,16800.0,63.82,63.99,63.72,63.85,16800.0
2014-05-01 14:45:00,63.76,63.85,63.75,63.85,5800.0,63.76,63.85,63.75,63.85,5800.0
2014-05-01 14:50:00,63.89,63.91,63.77,63.9,5400.0,63.89,63.91,63.77,63.9,5400.0
2014-05-01 14:55:00,63.86,63.9,63.75,63.83,11200.0,63.86,63.9,63.75,63.83,11200.0
2014-05-01 15:00:00,63.82,63.88,63.8,63.8,4000.0,63.82,63.88,63.8,63.8,4000.0
2014-05-01 15:05:00,63.83,63.93,63.77,63.84,25600.0,63.83,63.93,63.77,63.84,25600.0
2014-05-01 15:10:00,63.84,63.94,63.84,63.94,13600.0,63.84,63.94,63.84,63.94,13600.0
2014-05-01 15:15:00,63.97,63.97,63.84,63.84,4000.0,63.97,63.97,63.84,63.84,4000.0
2014-05-01 15:20:00,63.86,63.92,63.83,63.92,8400.0,63.86,63.92,63.83,63.92,8400.0
2014-05-01 15:25:00,63.93,63.94,63.88,63.88,5600.0,63.93,63.94,63.88,63.88,5600.0
2014-05-01 15:30:00,63.9,63.91,63.8,63.85,9400.0,63.9,63.91,63.8,63.85,9400.0
2014-05-01 15:35:00,63.85,63.94,63.85,63.91,26000.0,63.85,63.94,63.85,63.91,26000.0
2014-05-01 15:40:00,63.92,63.96,63.85,63.87,7600.0,63.92,63.96,63.85,63.87,7600.0
2014-05-01 15:45:00,63.88,63.93,63.81,63.93,26400.0,63.88,63.93,63.81,63.93,26400.0
2014-05-01 15:50:00,63.9,63.96,63.88,63.94,14400.0,63.9,63.96,63.88,63.94,14400.0
2014-05-01 15:55:00,63.93,63.96,63.84,63.88,14800.0,63.93,63.96,63.84,63.88,14800.0
2014-05-02 09:30:00,63.8,64.29,63.8,64.18,4800.0,63.8,64.29,63.8,64.18,4800.0
2014-05-02 09:35:00,64.15,64.15,63.55,63.55,600.0,64.15,64.15,63.55,63.55,600.0
2014-05-02 09:40:00,63.79,63.79,63.79,63.79,400.0,63.79,63.79,63.79,63.79,400.0
2014-05-02 09:45:00,63.96,63.98,63.94,63.96,2800.0,63.96,63.98,63.94,63.96,2800.0
2014-05-02 09:50:00,63.97,63.98,63.97,63.98,1000.0,63.97,63.98,63.97,63.98,1000.0
2014-05-02 09:55:00,63.96,63.96,63.84,63.93,4200.0,63.96,63.96,63.84,63.93,4200.0
2014-05-02 10:00:00,63.94,63.94,63.94,63.94,200.0,63.94,63.94,63.94,63.94,200.0
2014-05-02 10:05:00,64.0,64.06,64.0,64.0,3400.0,64.0,64.06,64.0,64.0,3400.0
2014-05-02 10:10:00,64.08,64.22,64.02,64.07,2800.0,64.08,64.22,64.02,64.07,2800.0
2014-05-02 10:15:00,64.07,64.07,64.07,64.07,0.0,64.07,64.07,64.07,64.07,0.0
2014-05-02 10:20:00,64.07,64.17,64.07,64.13,4000.0,64.07,64.17,64.07,64.13,4000.0
2014-05-02 10:25:00,64.14,64.17,64.1,64.11,2800.0,64.14,64.17,64.1,64.11,2800.0
2014-05-02 10:30:00,64.11,64.16,64.11,64.16,7600.0,64.11,64.16,64.11,64.16,7600.0
2014-05-02 10:35:00,64.17,64.31,64.17,64.3,3600.0,64.17,64.31,64.17,64.3,3600.0
2014-05-02 10:40:00,64.17,64.32,64.11,64.12,8000.0,64.17,64.32,64.11,64.12,8000.0
2014-05-02 10:45:00,64.15,64.25,64.14,64.18,14600.0,64.15,64.25,64.14,64.18,14600.0
2014-05-02 10:50:00,64.2,64.26,64.18,64.22,6200.0,64.2,64.26,64.18,64.22,6200.0
2014-05-02 10:55:00,64.15,64.26,64.15,64.21,14800.0,64.15,64.26,64.15,64.21,14800.0
2014-05-02 11:00:00,64.21,64.32,64.15,64.24,4800.0,64.21,64.32,64.15,64.24,4800.0
2014-05-02 11:05:00,64.2,64.24,64.2,64.22,2400.0,64.2,64.24,64.2,64.22,2400.0
2014-05-02 11:10:00,64.15,64.2,64.1,64.17,7400.0,64.15,64.2,64.1,64.17,7400.0
2014-05-02 11:15:00,64.21,64.25,64.21,64.25,8000.0,64.21,64.25,64.21,64.25,8000.0
2014-05-02 11:20:00,64.17,64.26,64.17,64.25,3400.0,64.17,64.26,64.17,64.25,3400.0
2014-05-02 11:25:00,64.23,64.28,64.2,64.2,17200.0,64.23,64.28,64.2,64.2,17200.0
2014-05-02 11:30:00,64.17,64.25,64.17,64.25,2200.0,64.17,64.25,64.17,64.25,2200.0
2014-05-02 11:35:00,64.25,64.27,64.13,64.25,5200.0,64.25,64.27,64.13,64.25,5200.0
2014-05-02 11:40:00,64.17,64.25,64.15,64.24,7400.0,64.17,64.25,64.15,64.24,7400.0
2014-05-02 11:45:00,64.2,64.25,64.2,64.25,7200.0,64.2,64.25,64.2,64.25,7200.0
2014-05-02 11:50:00,64.26,64.29,64.2,64.21,3600.0,64.26,64.29,64.2,64.21,3600.0
2014-05-02 11:55:00,64.27,64.27,64.23,64.24,1000.0,64.27,64.27,64.23,64.24,1000.0
2014-05-02 12:00:00,64.23,64.32,64.19,64.32,8600.0,64.23,64.32,64.19,64.32,8600.0
2014-05-02 12:05:00,64.3,64.32,64.22,64.32,1400.0,64.3,64.32,64.22,64.32,1400.0
2014-05-02 12:10:00,64.32,64.32,64.24,64.3,1600.0,64.32,64.32,64.24,64.3,1600.0
2014-05-02 12:15:00,64.3,64.3,64.3,64.3,0.0,64.3,64.3,64.3,64.3,0.0
2014-05-02 12:20:00,64.3,64.31,64.3,64.31,2200.0,64.3,64.31,64.3,64.31,2200.0
2014-05-02 12:25:00,64.29,64.3,64.25,64.3,800.0,64.29,64.3,64.25,64.3,800.0
2014-05-02 12:30:00,64.31,64.35,64.3,64.35,1400.0,64.31,64.35,64.3,64.35,1400.0
2014-05-02 12:35:00,64.34,64.34,64.34,64.34,400.0,64.34,64.34,64.34,64.34,400.0
2014-05-02 12:40:00,64.34,64.35,64.29,64.33,1400.0,64.34,64.35,64.29,64.33,1400.0
2014-05-02 12:45:00,64.3,64.4,64.3,64.4,2600.0,64.3,64.4,64.3,64.4,2600.0
2014-05-02 12:50:00,64.34,64.39,64.24,64.26,1800.0,64.34,64.39,64.24,64.26,1800.0
2014-05-02 12:55:00,64.36,64.36,64.35,64.35,800.0,64.36,64.36,64.35,64.35,800.0
2014-05-02 13:00:00,64.33,64.36,64.3,64.33,2800.0,64.33,64.36,64.3,64.33,2800.0
2014-05-02 13:05:00,64.34,64.42,64.32,64.35,6800.0,64.34,64.42,64.32,64.35,6800.0
2014-05-02 13:10:00,64.35,64.37,64.35,64.36,1600.0,64.35,64.37,64.35,64.36,1600.0
2014-05-02 13:15:00,64.36,64.36,64.31,64.31,600.0,64.36,64.36,64.31,64.31,600.0
2014-05-02 13:20:00,64.31,64.36,64.24,64.26,2800.0,64.31,64.36,64.24,64.26,2800.0
2014-05-02 13:25:00,64.26,64.31,64.23,64.23,1800.0,64.26,64.31,64.23,64.23,1800.0
2014-05-02 13:30:00,64.25,64.26,64.2,64.25,9400.0,64.25,64.26,64.2,64.25,9400.0
2014-05-02 13:35:00,64.27,64.29,64.22,64.24,8200.0,64.27,64.29,64.22,64.24,8200.0
2014-05-02 13:40:00,64.27,64.33,64.2,64.28,9400.0,64.27,64.33,64.2,64.28,9400.0
2014-05-02 13:45:00,64.23,64.29,64.2,64.25,8200.0,64.23,64.29,64.2,64.25,8200.0
2014-05-02 13:50:00,64.25,64.3,64.24,64.25,3200.0,64.25,64.3,64.24,64.25,3200.0
2014-05-02 13:55:00,64.25,64.28,64.22,64.24,1800.0,64.25,64.28,64.22,64.24,1800.0
2014-05-02 14:00:00,64.22,64.26,64.19,64.25,5000.0,64.22,64.26,64.19,64.25,5000.0
2014-05-02 14:05:00,64.29,64.3,64.24,64.25,16000.0,64.29,64.3,64.24,64.25,16000.0
2014-05-02 14:10:00,64.23,64.29,64.23,64.29,5000.0,64.23,64.29,64.23,64.29,5000.0
2014-05-02 14:15:00,64.29,64.35,64.25,64.31,7600.0,64.29,64.35,64.25,64.31,7600.0
2014-05-02 14:20:00,64.33,64.33,64.29,64.29,1600.0,64.33,64.33,64.29,64.29,1600.0
2014-05-02 14:25:00,64.27,64.36,64.27,64.33,7200.0,64.27,64.36,64.27,64.33,7200.0
2014-05-02 14:30:00,64.33,64.36,64.23,64.32,25400.0,64.33,64.36,64.23,64.32,25400.0
2014-05-02 14:35:00,64.32,64.36,64.32,64.36,2000.0,64.32,64.36,64.32,64.36,2000.0
2014-05-02 14:40:00,64.36,64.36,64.31,64.31,600.0,64.36,64.36,64.31,64.31,600.0
2014-05-02 14:45:00,64.33,64.34,64.3,64.34,5200.0,64.33,64.34,64.3,64.34,5200.0
2014-05-02 14:50:00,64.34,64.36,64.31,64.34,3000.0,64.34,64.36,64.31,64.34,3000.0
2014-05-02 14:55:00,64.34,64.34,64.29,64.32,2200.0,64.34,64.34,64.29,64.32,2200.0
2014-05-02 15:00:00,64.32,64.34,64.3,64.34,5000.0,64.32,64.34,64.3,64.34,5000.0
2014-05-02 15:05:00,64.34,64.36,64.31,64.32,4000.0,64.34,64.36,64.31,64.32,4000.0
2014-05-02 15:10:00,64.33,64.33,64.29,64.29,3800.0,64.33,64.33,64.29,64.29,3800.0
2014-05-02 15:15:00,64.29,64.33,64.29,64.31,7400.0,64.29,64.33,64.29,64.31,7400.0
2014-05-02 15:20:00,64.32,64.35,64.3,64.3,6800.0,64.32,64.35,64.3,64.3,6800.0
2014-05-02 15:25:00,64.3,64.33,64.3,64.32,3200.0,64.3,64.33,64.3,64.32,3200.0
2014-05-02 15:30:00,64.3,64.33,64.28,64.33,15000.0,64.3,64.33,64.28,64.33,15000.0
2014-05-02 15:35:00,64.33,64.33,64.31,64.31,5200.0,64.33,64.33,64.31,64.31,5200.0
2014-05-02 15:40:00,64.31,64.33,64.28,64.31,15200.0,64.31,64.33,64.28,64.31,15200.0
2014-05-02 15:45:00,64.31,64.32,64.3,64.32,3000.0,64.31,64.32,64.3,64.32,3000.0
2014-05-02 15:50:00,64.29,64.33,64.22,64.32,17600.0,64.29,64.33,64.22,64.32,17600.0
2014-05-02 15:55:00,64.32,64.33,64.18,64.2,17800.0,64.32,64.33,64.18,64.2,17800.0
2014-05-05 09:30:00,64.41,64.47,63.98,64.18,14800.0,64.41,64.47,63.98,64.18,14800.0
2014-05-05 09:35:00,64.18,64.18,63.52,63.71,5600.0,64.18,64.18,63.52,63.71,5600.0
2014-05-05 09:40:00,63.72,63.88,63.68,63.88,8600.0,63.72,63.88,63.68,63.88,8600.0
2014-05-05 09:45:00,63.88,63.97,63.73,63.97,5800.0,63.88,63.97,63.73,63.97,5800.0
2014-05-05 09:50:00,63.97,64.11,63.94,64.08,3600.0,63.97,64.11,63.94,64.08,3600.0
2014-05-05 09:55:00,64.14,64.15,64.14,64.15,1000.0,64.14,64.15,64.14,64.15,1000.0
2014-05-05 10:00:00,64.32,64.32,64.24,64.24,5000.0,64.32,64.32,64.24,64.24,5000.0
2014-05-05 10:05:00,64.25,64.33,64.14,64.32,10400.0,64.25,64.33,64.14,64.32,10400.0
2014-05-05 10:10:00,64.3,64.31,64.26,64.26,4400.0,64.3,64.31,64.26,64.26,4400.0
2014-05-05 10:15:00,64.33,64.39,64.23,64.39,5000.0,64.33,64.39,64.23,64.39,5000.0
2014-05-05 10:20:00,64.39,64.39,64.35,64.35,1400.0,64.39,64.39,64.35,64.35,1400.0
2014-05-05 10:25:00,64.35,64.36,64.24,64.24,4600.0,64.35,64.36,64.24,64.24,4600.0
2014-05-05 10:30:00,64.25,64.29,64.2,64.2,5800.0,64.25,64.29,64.2,64.2,5800.0
2014-05-05 10:35:00,64.2,64.35,64.19,64.35,10000.0,64.2,64.35,64.19,64.35,10000.0
2014-05-05 10:40:00,64.33,64.47,64.33,64.45,3800.0,64.33,64.47,64.33,64.45,3800.0
2014-05-05 10:45:00,64.45,64.51,64.32,64.32,2400.0,64.45,64.51,64.32,64.32,2400.0
2014-05-05 10:50:00,64.33,64.4,64.33,64.38,5200.0,64.33,64.4,64.33,64.38,5200.0
2014-05-05 10:55:00,64.38,64.4,64.31,64.33,4000.0,64.38,64.4,64.31,64.33,4000.0
2014-05-05 11:00:00,64.33,64.33,64.24,64.25,2000.0,64.33,64.33,64.24,64.25,2000.0
2014-05-05 11:05:00,64.3,64.3,64.21,64.21,1800.0,64.3,64.3,64.21,64.21,1800.0
2014-05-05 11:10:00,64.1,64.27,64.1,64.27,6600.0,64.1,64.27,64.1,64.27,6600.0
2014-05-05 11:15:00,64.27,64.28,64.2,64.28,4000.0,64.27,64.28,64.2,64.28,4000.0
2014-05-05 11:20:00,64.21,64.43,64.2,64.39,39200.0,64.21,64.43,64.2,64.39,39200.0
2014-05-05 11:25:00,64.39,64.49,64.39,64.49,3800.0,64.39,64.49,64.39,64.49,3800.0
2014-05-05 11:30:00,64.48,64.48,64.47,64.48,1000.0,64.48,64.48,64.47,64.48,1000.0
2014-05-05 11:35:00,64.48,64.48,64.48,64.48,0.0,64.48,64.48,64.48,64.48,0.0
2014-05-05 11:40:00,64.53,64.61,64.53,64.58,3400.0,64.53,64.61,64.53,64.58,3400.0
2014-05-05 11:45:00,64.62,64.63,64.53,64.53,1600.0,64.62,64.63,64.53,64.53,1600.0
2014-05-05 11:50:00,64.61,64.66,64.61,64.66,1000.0,64.61,64.66,64.61,64.66,1000.0
2014-05-05 11:55:00,64.61,64.66,64.61,64.61,1400.0,64.61,64.66,64.61,64.61,1400.0
2014-05-05 12:00:00,64.64,64.71,64.61,64.69,3400.0,64.64,64.71,64.61,64.69,3400.0
2014-05-05 12:05:00,64.69,64.74,64.66,64.7,11000.0,64.69,64.74,64.66,64.7,11000.0
2014-05-05 12:10:00,64.7,64.7,64.67,64.67,1000.0,64.7,64.7,64.67,64.67,1000.0
2014-05-05 12:15:00,64.65,64.65,64.61,64.63,1600.0,64.65,64.65,64.61,64.63,1600.0
2014-05-05 12:20:00,64.67,64.71,64.64,64.64,4600.0,64.67,64.71,64.64,64.64,4600.0
2014-05-05 12:25:00,64.64,64.71,64.64,64.64,1800.0,64.64,64.71,64.64,64.64,1800.0
2014-05-05 12:30:00,64.64,64.69,64.64,64.66,4600.0,64.64,64.69,64.64,64.66,4600.0
2014-05-05 12:35:00,64.6,64.66,64.6,64.6,600.0,64.6,64.66,64.6,64.6,600.0
2014-05-05 12:40:00,64.67,64.67,64.61,64.67,2200.0,64.67,64.67,64.61,64.67,2200.0
2014-05-05 12:45:00,64.67,64.68,64.64,64.67,7600.0,64.67,64.68,64.64,64.67,7600.0
2014-05-05 12:50:00,64.64,64.69,64.64,64.69,1600.0,64.64,64.69,64.64,64.69,1600.0
2014-05-05 12:55:00,64.69,64.72,64.65,64.7,8200.0,64.69,64.72,64.65,64.7,8200.0
2014-05-05 13:00:00,64.7,64.7,64.61,64.64,24800.0,64.7,64.7,64.61,64.64,24800.0
2014-05-05 13:05:00,64.63,64.67,64.63,64.63,59000.0,64.63,64.67,64.63,64.63,59000.0
2014-05-05 13:10:00,64.63,64.76,64.58,64.69,54800.0,64.63,64.76,64.58,64.69,54800.0
2014-05-05 13:15:00,64.7,64.9,64.69,64.8,19800.0,64.7,64.9,64.69,64.8,19800.0
2014-05-05 13:20:00,64.81,64.91,64.71,64.83,5800.0,64.81,64.91,64.71,64.83,5800.0
2014-05-05 13:25:00,64.88,64.91,64.88,64.88,2400.0,64.88,64.91,64.88,64.88,2400.0
2014-05-05 13:30:00,64.88,64.88,64.8,64.8,1200.0,64.88,64.88,64.8,64.8,1200.0
2014-05-05 13:35:00,64.84,64.86,64.81,64.83,2800.0,64.84,64.86,64.81,64.83,2800.0
2014-05-05 13:40:00,64.83,64.92,64.83,64.92,5000.0,64.83,64.92,64.83,64.92,5000.0
2014-05-05 13:45:00,64.92,64.92,64.89,64.89,1400.0,64.92,64.92,64.89,64.89,1400.0
2014-05-05 13:50:00,64.89,64.89,64.88,64.89,7000.0,64.89,64.89,64.88,64.89,7000.0
2014-05-05 13:55:00,64.89,64.89,64.89,64.89,1800.0,64.89,64.89,64.89,64.89,1800.0
2014-05-05 14:00:00,64.89,64.89,64.89,64.89,0.0,64.89,64.89,64.89,64.89,0.0
2014-05-05 14:05:00,64.94,64.94,64.84,64.84,4000.0,64.94,64.94,64.84,64.84,4000.0
2014-05-05 14:10:00,64.92,64.93,64.89,64.89,2600.0,64.92,64.93,64.89,64.89,2600.0
2014-05-05 14:15:00,64.89,64.89,64.86,64.87,2400.0,64.89,64.89,64.86,64.87,2400.0
2014-05-05 14:20:00,64.86,64.87,64.78,64.82,3600.0,64.86,64.87,64.78,64.82,3600.0
2014-05-05 14:25:00,64.82,64.92,64.81,64.83,21000.0,64.82,64.92,64.81,64.83,21000.0
2014-05-05 14:30:00,64.91,64.91,64.83,64.83,38000.0,64.91,64.91,64.83,64.83,38000.0
2014-05-05 14:35:00,64.89,64.9,64.83,64.89,1800.0,64.89,64.9,64.83,64.89,1800.0
2014-05-05 14:40:00,64.89,64.94,64.86,64.86,5200.0,64.89,64.94,64.86,64.86,5200.0
2014-05-05 14:45:00,64.92,64.99,64.86,64.96,15600.0,64.92,64.99,64.86,64.96,15600.0
2014-05-05 14:50:00,64.96,64.96,64.87,64.94,8400.0,64.96,64.96,64.87,64.94,8400.0
2014-05-05 14:55:00,64.94,64.94,64.89,64.89,1000.0,64.94,64.94,64.89,64.89,1000.0
2014-05-05 15:00:00,64.92,64.95,64.86,64.95,15600.0,64.92,64.95,64.86,64.95,15600.0
2014-05-05 15:05:00,64.95,64.96,64.87,64.96,2000.0,64.95,64.96,64.87,64.96,2000.0
2014-05-05 15:10:00,64.96,64.96,64.88,64.89,1800.0,64.96,64.96,64.88,64.89,1800.0
2014-05-05 15:15:00,64.89,64.93,64.85,64.88,9000.0,64.89,64.93,64.85,64.88,9000.0
2014-05-05 15:20:00,64.88,64.94,64.88,64.92,6400.0,64.88,64.94,64.88,64.92,6400.0
2014-05-05 15:25:00,64.89,64.92,64.88,64.92,8000.0,64.89,64.92,64.88,64.92,8000.0
2014-05-05 15:30:00,64.93,64.93,64.89,64.93,5200.0,64.93,64.93,64.89,64.93,5200.0
2014-05-05 15:35:00,64.93,64.93,64.92,64.92,2400.0,64.93,64.93,64.92,64.92,2400.0
2014-05-05 15:40:00,64.92,64.99,64.92,64.92,17200.0,64.92,64.99,64.92,64.92,17200.0
2014-05-05 15:45:00,64.89,64.94,64.89,64.92,9200.0,64.89,64.94,64.89,64.92,9200.0
2014-05-05 15:50:00,64.93,64.94,64.88,64.88,7800.0,64.93,64.94,64.88,64.88,7800.0
2014-05-05 15:55:00,64.88,64.94,64.83,64.91,24000.0,64.88,64.94,64.83,64.91,24000.0
2014-05-06 09:30:00,64.7,64.7,64.14,64.45,3600.0,64.7,64.7,64.14,64.45,3600.0
2014-05-06 09:35:00,64.64,64.64,64.64,64.64,200.0,64.64,64.64,64.64,64.64,200.0
2014-05-06 09:40:00,64.61,64.72,64.61,64.69,3200.0,64.61,64.72,64.61,64.69,3200.0
2014-05-06 09:45:00,64.73,64.73,64.73,64.73,600.0,64.73,64.73,64.73,64.73,600.0
2014-05-06 09:50:00,64.76,64.83,64.74,64.75,4000.0,64.76,64.83,64.74,64.75,4000.0
2014-05-06 09:55:00,64.75,64.77,64.74,64.74,3200.0,64.75,64.77,64.74,64.74,3200.0
2014-05-06 10:00:00,64.68,64.79,64.66,64.66,3800.0,64.68,64.79,64.66,64.66,3800.0
2014-05-06 10:05:00,64.66,64.79,64.61,64.79,7200.0,64.66,64.79,64.61,64.79,7200.0
2014-05-06 10:10:00,64.74,64.92,64.74,64.9,6000.0,64.74,64.92,64.74,64.9,6000.0
2014-05-06 10:15:00,64.94,64.94,64.8,64.8,4800.0,64.94,64.94,64.8,64.8,4800.0
2014-05-06 10:20:00,64.89,64.9,64.82,64.87,3200.0,64.89,64.9,64.82,64.87,3200.0
2014-05-06 10:25:00,64.87,64.89,64.83,64.83,2200.0,64.87,64.89,64.83,64.83,2200.0
2014-05-06 10:30:00,64.9,65.0,64.85,65.0,21400.0,64.9,65.0,64.85,65.0,21400.0
2014-05-06 10:35:00,65.0,65.06,64.99,65.0,15200.0,65.0,65.06,64.99,65.0,15200.0
2014-05-06 10:40:00,65.04,65.08,64.98,64.98,32200.0,65.04,65.08,64.98,64.98,32200.0
2014-05-06 10:45:00,64.98,65.05,64.98,65.05,800.0,64.98,65.05,64.98,65.05,800.0
2014-05-06 10:50:00,65.02,65.02,64.91,64.92,3400.0,65.02,65.02,64.91,64.92,3400.0
2014-05-06 10:55:00,64.92,64.98,64.88,64.89,8200.0,64.92,64.98,64.88,64.89,8200.0
2014-05-06 11:00:00,64.92,64.92,64.83,64.83,4400.0,64.92,64.92,64.83,64.83,4400.0
2014-05-06 11:05:00,64.83,64.84,64.81,64.84,1000.0,64.83,64.84,64.81,64.84,1000.0
2014-05-06 11:10:00,64.84,64.92,64.84,64.92,5000.0,64.84,64.92,64.84,64.92,5000.0
2014-05-06 11:15:00,64.92,64.96,64.88,64.88,5800.0,64.92,64.96,64.88,64.88,5800.0
2014-05-06 11:20:00,64.88,65.01,64.88,64.96,4600.0,64.88,65.01,64.88,64.96,4600.0
2014-05-06 11:25:00,64.98,65.01,64.92,65.0,9200.0,64.98,65.01,64.92,65.0,9200.0
2014-05-06 11:30:00,65.03,65.03,64.95,65.0,6800.0,65.03,65.03,64.95,65.0,6800.0
2014-05-06 11:35:00,65.0,65.05,64.94,65.05,6200.0,65.0,65.05,64.94,65.05,6200.0
2014-05-06 11:40:00,65.05,65.05,64.98,65.01,4200.0,65.05,65.05,64.98,65.01,4200.0
2014-05-06 11:45:00,65.0,65.02,65.0,65.02,3600.0,65.0,65.02,65.0,65.02,3600.0
2014-05-06 11:50:00,65.0,65.0,64.95,64.95,1800.0,65.0,65.0,64.95,64.95,1800.0
2014-05-06 11:55:00,64.95,64.96,64.95,64.96,400.0,64.95,64.96,64.95,64.96,400.0
2014-05-06 12:00:00,64.96,65.03,64.96,65.01,9400.0,64.96,65.03,64.96,65.01,9400.0
2014-05-06 12:05:00,65.05,65.07,65.02,65.03,6200.0,65.05,65.07,65.02,65.03,6200.0
2014-05-06 12:10:00,65.03,65.06,65.03,65.03,2200.0,65.03,65.06,65.03,65.03,2200.0
2014-05-06 12:15:00,65.04,65.08,65.02,65.08,3600.0,65.04,65.08,65.02,65.08,3600.0
2014-05-06 12:20:00,65.04,65.08,64.99,65.0,1200.0,65.04,65.08,64.99,65.0,1200.0
2014-05-06 12:25:00,65.03,65.06,65.01,65.04,4200.0,65.03,65.06,65.01,65.04,4200.0
2014-05-06 12:30:00,65.04,65.04,65.0,65.01,10200.0,65.04,65.04,65.0,65.01,10200.0
2014-05-06 12:35:00,65.0,65.04,64.96,65.04,4600.0,65.0,65.04,64.96,65.04,4600.0
2014-05-06 12:40:00,65.03,65.03,65.03,65.03,400.0,65.03,65.03,65.03,65.03,400.0
2014-05-06 12:45:00,65.03,65.06,65.02,65.05,17400.0,65.03,65.06,65.02,65.05,17400.0
2014-05-06 12:50:00,65.05,65.05,65.05,65.05,1000.0,65.05,65.05,65.05,65.05,1000.0
2014-05-06 12:55:00,65.02,65.08,65.02,65.05,3400.0,65.02,65.08,65.02,65.05,3400.0
2014-05-06 13:00:00,65.05,65.08,65.02,65.06,11000.0,65.05,65.08,65.02,65.06,11000.0
2014-05-06 13:05:00,65.05,65.06,65.03,65.04,6400.0,65.05,65.06,65.03,65.04,6400.0
2014-05-06 13:10:00,65.08,65.08,65.05,65.05,2600.0,65.08,65.08,65.05,65.05,2600.0
2014-05-06 13:15:00,65.05,65.05,65.01,65.05,3200.0,65.05,65.05,65.01,65.05,3200.0
2014-05-06 13:20:00,65.05,65.08,65.03,65.03,2400.0,65.05,65.08,65.03,65.03,2400.0
2014-05-06 13:25:00,65.04,65.05,65.0,65.05,3000.0,65.04,65.05,65.0,65.05,3000.0
2014-05-06 13:30:00,65.05,65.08,65.0,65.0,7800.0,65.05,65.08,65.0,65.0,7800.0
2014-05-06 13:35:00,65.0,65.0,64.89,64.89,9200.0,65.0,65.0,64.89,64.89,9200.0
2014-05-06 13:40:00,64.89,64.89,64.75,64.75,2600.0,64.89,64.89,64.75,64.75,2600.0
2014-05-06 13:45:00,64.78,64.86,64.78,64.8,1400.0,64.78,64.86,64.78,64.8,1400.0
2014-05-06 13:50:00,64.86,65.01,64.86,64.96,6400.0,64.86,65.01,64.86,64.96,6400.0
2014-05-06 13:55:00,64.96,64.99,64.81,64.83,5800.0,64.96,64.99,64.81,64.83,5800.0
2014-05-06 14:00:00,64.83,64.83,64.81,64.83,6800.0,64.83,64.83,64.81,64.83,6800.0
2014-05-06 14:05:00,64.81,64.89,64.8,64.89,5600.0,64.81,64.89,64.8,64.89,5600.0
2014-05-06 14:10:00,64.89,64.89,64.89,64.89,2000.0,64.89,64.89,64.89,64.89,2000.0
2014-05-06 14:15:00,64.89,64.89,64.84,64.84,1000.0,64.89,64.89,64.84,64.84,1000.0
2014-05-06 14:20:00,64.86,64.86,64.77,64.78,6800.0,64.86,64.86,64.77,64.78,6800.0
2014-05-06 14:25:00,64.78,64.78,64.7,64.75,3400.0,64.78,64.78,64.7,64.75,3400.0
2014-05-06 14:30:00,64.75,64.78,64.61,64.78,3200.0,64.75,64.78,64.61,64.78,3200.0
2014-05-06 14:35:00,64.79,64.86,64.76,64.85,13200.0,64.79,64.86,64.76,64.85,13200.0
2014-05-06 14:40:00,64.85,64.88,64.85,64.86,1000.0,64.85,64.88,64.85,64.86,1000.0
2014-05-06 14:45:00,64.86,64.89,64.86,64.86,5800.0,64.86,64.89,64.86,64.86,5800.0
2014-05-06 14:50:00,64.85,64.89,64.85,64.85,3800.0,64.85,64.89,64.85,64.85,3800.0
2014-05-06 14:55:00,64.85,64.92,64.85,64.9,7800.0,64.85,64.92,64.85,64.9,7800.0
2014-05-06 15:00:00,64.91,64.94,64.88,64.91,14400.0,64.91,64.94,64.88,64.91,14400.0
2014-05-06 15:05:00,64.94,64.95,64.92,64.95,5200.0,64.94,64.95,64.92,64.95,5200.0
2014-05-06 15:10:00,64.89,64.96,64.88,64.88,10600.0,64.89,64.96,64.88,64.88,10600.0
2014-05-06 15:15:00,64.87,64.94,64.87,64.92,7000.0,64.87,64.94,64.87,64.92,7000.0
2014-05-06 15:20:00,64.95,64.98,64.91,64.92,11600.0,64.95,64.98,64.91,64.92,11600.0
2014-05-06 15:25:00,64.94,64.95,64.89,64.92,8600.0,64.94,64.95,64.89,64.92,8600.0
2014-05-06 15:30:00,64.92,64.95,64.92,64.95,6600.0,64.92,64.95,64.92,64.95,6600.0
2014-05-06 15:35:00,64.95,64.97,64.95,64.96,26600.0,64.95,64.97,64.95,64.96,26600.0
2014-05-06 15:40:00,64.97,64.98,64.95,64.96,39600.0,64.97,64.98,64.95,64.96,39600.0
2014-05-06 15:45:00,64.96,64.98,64.93,64.94,36800.0,64.96,64.98,64.93,64.94,36800.0
2014-05-06 15:50:00,64.96,64.99,64.92,64.96,29400.0,64.96,64.99,64.92,64.96,29400.0
2014-05-06 15:55:00,64.96,65.0,64.91,64.97,34800.0,64.96,65.0,64.91,64.97,34800.0
2014-05-07 09:30:00,65.11,65.44,65.11,65.44,3200.0,65.11,65.44,65.11,65.44,3200.0
2014-05-07 09:35:00,65.44,65.5,65.28,65.28,6000.0,65.44,65.5,65.28,65.28,6000.0
2014-05-07 09:40:00,65.28,65.28,65.26,65.26,3200.0,65.28,65.28,65.26,65.26,3200.0
2014-05-07 09:45:00,65.26,65.26,65.01,65.1,3400.0,65.26,65.26,65.01,65.1,3400.0
2014-05-07 09:50:00,65.1,65.13,64.95,65.08,4200.0,65.1,65.13,64.95,65.08,4200.0
2014-05-07 09:55:00,65.03,65.03,64.77,65.0,14800.0,65.03,65.03,64.77,65.0,14800.0
2014-05-07 10:00:00,65.0,65.03,64.91,64.95,1800.0,65.0,65.03,64.91,64.95,1800.0
2014-05-07 10:05:00,64.95,64.95,64.72,64.72,5200.0,64.95,64.95,64.72,64.72,5200.0
2014-05-07 10:10:00,64.89,64.9,64.58,64.58,13400.0,64.89,64.9,64.58,64.58,13400.0
2014-05-07 10:15:00,64.58,64.67,64.51,64.57,119600.0,64.58,64.67,64.51,64.57,119600.0
2014-05-07 10:20:00,64.59,64.6,64.5,64.5,4600.0,64.59,64.6,64.5,64.5,4600.0
2014-05-07 10:25:00,64.5,64.53,64.38,64.47,5000.0,64.5,64.53,64.38,64.47,5000.0
2014-05-07 10:30:00,64.51,64.57,64.51,64.51,8400.0,64.51,64.57,64.51,64.51,8400.0
2014-05-07 10:35:00,64.5,64.61,64.44,64.58,15800.0,64.5,64.61,64.44,64.58,15800.0
2014-05-07 10:40:00,64.64,64.64,64.54,64.54,1800.0,64.64,64.64,64.54,64.54,1800.0
2014-05-07 10:45:00,64.61,64.63,64.61,64.63,2800.0,64.61,64.63,64.61,64.63,2800.0
2014-05-07 10:50:00,64.56,64.64,64.47,64.47,5600.0,64.56,64.64,64.47,64.47,5600.0
2014-05-07 10:55:00,64.47,64.5,64.44,64.5,2400.0,64.47,64.5,64.44,64.5,2400.0
2014-05-07 11:00:00,64.48,64.49,64.39,64.47,2800.0,64.48,64.49,64.39,64.47,2800.0
2014-05-07 11:05:00,64.52,64.56,64.5,64.51,2400.0,64.52,64.56,64.5,64.51,2400.0
2014-05-07 11:10:00,64.61,64.61,64.49,64.61,16400.0,64.61,64.61,64.49,64.61,16400.0
2014-05-07 11:15:00,64.61,64.61,64.56,64.56,7000.0,64.61,64.61,64.56,64.56,7000.0
2014-05-07 11:20:00,64.56,64.6,64.47,64.47,13600.0,64.56,64.6,64.47,64.47,13600.0
2014-05-07 11:25:00,64.59,64.61,64.48,64.48,5400.0,64.59,64.61,64.48,64.48,5400.0
2014-05-07 11:30:00,64.59,64.6,64.47,64.51,11600.0,64.59,64.6,64.47,64.51,11600.0
2014-05-07 11:35:00,64.51,64.53,64.44,64.44,4600.0,64.51,64.53,64.44,64.44,4600.0
2014-05-07 11:40:00,64.49,64.61,64.49,64.54,13200.0,64.49,64.61,64.49,64.54,13200.0
2014-05-07 11:45:00,64.61,64.61,64.5,64.5,4400.0,64.61,64.61,64.5,64.5,4400.0
2014-05-07 11:50:00,64.5,64.6,64.5,64.5,4400.0,64.5,64.6,64.5,64.5,4400.0
2014-05-07 11:55:00,64.5,64.54,64.39,64.39,4800.0,64.5,64.54,64.39,64.39,4800.0
2014-05-07 12:00:00,64.39,64.48,64.35,64.37,2000.0,64.39,64.48,64.35,64.37,2000.0
2014-05-07 12:05:00,64.37,64.51,64.37,64.5,4600.0,64.37,64.51,64.37,64.5,4600.0
2014-05-07 12:10:00,64.5,64.6,64.48,64.6,11400.0,64.5,64.6,64.48,64.6,11400.0
2014-05-07 12:15:00,64.6,64.6,64.54,64.55,6000.0,64.6,64.6,64.54,64.55,6000.0
2014-05-07 12:20:00,64.53,64.58,64.49,64.5,2000.0,64.53,64.58,64.49,64.5,2000.0
2014-05-07 12:25:00,64.54,64.58,64.42,64.42,2200.0,64.54,64.58,64.42,64.42,2200.0
2014-05-07 12:30:00,64.43,64.5,64.42,64.42,3200.0,64.43,64.5,64.42,64.42,3200.0
2014-05-07 12:35:00,64.49,64.5,64.36,64.45,3400.0,64.49,64.5,64.36,64.45,3400.0
2014-05-07 12:40:00,64.5,64.52,64.45,64.51,9600.0,64.5,64.52,64.45,64.51,9600.0
2014-05-07 12:45:00,64.51,64.53,64.42,64.45,6400.0,64.51,64.53,64.42,64.45,6400.0
2014-05-07 12:50:00,64.5,64.55,64.43,64.44,2200.0,64.5,64.55,64.43,64.44,2200.0
2014-05-07 12:55:00,64.55,64.55,64.44,64.46,3200.0,64.55,64.55,64.44,64.46,3200.0
2014-05-07 13:00:00,64.49,64.5,64.42,64.42,1600.0,64.49,64.5,64.42,64.42,1600.0
2014-05-07 13:05:00,64.5,64.52,64.44,64.48,100800.0,64.5,64.52,64.44,64.48,100800.0
2014-05-07 13:10:00,64.48,64.54,64.44,64.5,3800.0,64.48,64.54,64.44,64.5,3800.0
2014-05-07 13:15:00,64.5,64.53,64.35,64.35,20600.0,64.5,64.53,64.35,64.35,20600.0
2014-05-07 13:20:00,64.35,64.38,64.25,64.35,2600.0,64.35,64.38,64.25,64.35,2600.0
2014-05-07 13:25:00,64.36,64.36,64.14,64.14,6400.0,64.36,64.36,64.14,64.14,6400.0
2014-05-07 13:30:00,64.21,64.32,64.14,64.25,5000.0,64.21,64.32,64.14,64.25,5000.0
2014-05-07 13:35:00,64.29,64.38,64.27,64.27,6800.0,64.29,64.38,64.27,64.27,6800.0
2014-05-07 13:40:00,64.26,64.28,64.21,64.28,3600.0,64.26,64.28,64.21,64.28,3600.0
2014-05-07 13:45:00,64.24,64.25,64.05,64.07,11200.0,64.24,64.25,64.05,64.07,11200.0
2014-05-07 13:50:00,64.05,64.14,64.05,64.14,2000.0,64.05,64.14,64.05,64.14,2000.0
2014-05-07 13:55:00,64.15,64.15,63.87,63.91,27200.0,64.15,64.15,63.87,63.91,27200.0
2014-05-07 14:00:00,63.91,63.96,63.85,63.92,6200.0,63.91,63.96,63.85,63.92,6200.0
2014-05-07 14:05:00,63.98,63.98,63.88,63.97,1800.0,63.98,63.98,63.88,63.97,1800.0
2014-05-07 14:10:00,64.06,64.1,64.04,64.1,4200.0,64.06,64.1,64.04,64.1,4200.0
2014-05-07 14:15:00,64.12,64.21,64.1,64.19,6800.0,64.12,64.21,64.1,64.19,6800.0
2014-05-07 14:20:00,64.19,64.2,64.14,64.18,3200.0,64.19,64.2,64.14,64.18,3200.0
2014-05-07 14:25:00,64.18,64.29,64.11,64.28,7600.0,64.18,64.29,64.11,64.28,7600.0
2014-05-07 14:30:00,64.26,64.37,64.26,64.32,2800.0,64.26,64.37,64.26,64.32,2800.0
2014-05-07 14:35:00,64.32,64.36,64.3,64.3,2400.0,64.32,64.36,64.3,64.3,2400.0
2014-05-07 14:40:00,64.3,64.36,64.26,64.33,6800.0,64.3,64.36,64.26,64.33,6800.0
2014-05-07 14:45:00,64.31,64.39,64.06,64.19,24000.0,64.31,64.39,64.06,64.19,24000.0
2014-05-07 14:50:00,64.09,64.25,64.04,64.05,8600.0,64.09,64.25,64.04,64.05,8600.0
2014-05-07 14:55:00,64.07,64.11,64.02,64.07,9200.0,64.07,64.11,64.02,64.07,9200.0
2014-05-07 15:00:00,64.07,64.14,64.04,64.09,6600.0,64.07,64.14,64.04,64.09,6600.0
2014-05-07 15:05:00,64.13,64.23,64.08,64.23,38800.0,64.13,64.23,64.08,64.23,38800.0
2014-05-07 15:10:00,64.23,64.32,64.16,64.28,5200.0,64.23,64.32,64.16,64.28,5200.0
2014-05-07 15:15:00,64.29,64.34,64.28,64.32,3600.0,64.29,64.34,64.28,64.32,3600.0
2014-05-07 15:20:00,64.33,64.35,64.26,64.32,6600.0,64.33,64.35,64.26,64.32,6600.0
2014-05-07 15:25:00,64.33,64.41,64.33,64.36,6600.0,64.33,64.41,64.33,64.36,6600.0
2014-05-07 15:30:00,64.42,64.49,64.37,64.49,3400.0,64.42,64.49,64.37,64.49,3400.0
2014-05-07 15:35:00,64.48,64.49,64.39,64.43,10800.0,64.48,64.49,64.39,64.43,10800.0
2014-05-07 15:40:00,64.43,64.5,64.43,64.49,41800.0,64.43,64.5,64.43,64.49,41800.0
2014-05-07 15:45:00,64.5,64.58,64.5,64.55,15600.0,64.5,64.58,64.5,64.55,15600.0
2014-05-07 15:50:00,64.55,64.61,64.55,64.55,18600.0,64.55,64.61,64.55,64.55,18600.0
2014-05-07 15:55:00,64.55,64.73,64.55,64.69,33000.0,64.55,64.73,64.55,64.69,33000.0
2014-05-08 09:30:00,64.81,64.81,64.81,64.81,3800.0,64.81,64.81,64.81,64.81,3800.0
2014-05-08 09:35:00,64.48,65.25,64.48,65.25,5000.0,64.48,65.25,64.48,65.25,5000.0
2014-05-08 09:40:00,65.25,65.53,65.23,65.4,6800.0,65.25,65.53,65.23,65.4,6800.0
2014-05-08 09:45:00,65.59,65.76,65.55,65.56,6800.0,65.59,65.76,65.55,65.56,6800.0
2014-05-08 09:50:00,65.61,65.77,65.49,65.51,9400.0,65.61,65.77,65.49,65.51,9400.0
2014-05-08 09:55:00,65.52,65.6,65.47,65.59,5000.0,65.52,65.6,65.47,65.59,5000.0
2014-05-08 10:00:00,65.59,65.79,65.55,65.78,6800.0,65.59,65.79,65.55,65.78,6800.0
2014-05-08 10:05:00,65.78,65.96,65.64,65.74,9600.0,65.78,65.96,65.64,65.74,9600.0
2014-05-08 10:10:00,65.7,65.7,65.54,65.55,6600.0,65.7,65.7,65.54,65.55,6600.0
2014-05-08 10:15:00,65.54,65.61,65.42,65.45,6000.0,65.54,65.61,65.42,65.45,6000.0
2014-05-08 10:20:00,65.46,65.61,65.39,65.57,6400.0,65.46,65.61,65.39,65.57,6400.0
2014-05-08 10:25:00,65.64,65.9,65.58,65.88,26800.0,65.64,65.9,65.58,65.88,26800.0
2014-05-08 10:30:00,65.88,65.88,65.67,65.7,10200.0,65.88,65.88,65.67,65.7,10200.0
2014-05-08 10:35:00,65.72,65.72,65.58,65.66,26400.0,65.72,65.72,65.58,65.66,26400.0
2014-05-08 10:40:00,65.66,65.71,65.58,65.64,4200.0,65.66,65.71,65.58,65.64,4200.0
2014-05-08 10:45:00,65.7,65.73,65.69,65.71,5800.0,65.7,65.73,65.69,65.71,5800.0
2014-05-08 10:50:00,65.73,65.78,65.66,65.67,10000.0,65.73,65.78,65.66,65.67,10000.0
2014-05-08 10:55:00,65.64,65.73,65.64,65.73,1200.0,65.64,65.73,65.64,65.73,1200.0
2014-05-08 11:00:00,65.69,65.73,65.58,65.69,8000.0,65.69,65.73,65.58,65.69,8000.0
2014-05-08 11:05:00,65.64,65.71,65.58,65.66,2400.0,65.64,65.71,65.58,65.66,2400.0
2014-05-08 11:10:00,65.73,65.77,65.67,65.74,4400.0,65.73,65.77,65.67,65.74,4400.0
2014-05-08 11:15:00,65.74,65.8,65.66,65.77,10000.0,65.74,65.8,65.66,65.77,10000.0
2014-05-08 11:20:00,65.77,65.77,65.77,65.77,0.0,65.77,65.77,65.77,65.77,0.0
2014-05-08 11:25:00,65.74,65.8,65.74,65.78,13600.0,65.74,65.8,65.74,65.78,13600.0
2014-05-08 11:30:00,65.76,65.86,65.76,65.78,6000.0,65.76,65.86,65.76,65.78,6000.0
2014-05-08 11:35:00,65.83,65.83,65.8,65.83,3200.0,65.83,65.83,65.8,65.83,3200.0
2014-05-08 11:40:00,65.85,65.89,65.77,65.77,6400.0,65.85,65.89,65.77,65.77,6400.0
2014-05-08 11:45:00,65.79,65.9,65.76,65.9,5400.0,65.79,65.9,65.76,65.9,5400.0
2014-05-08 11:50:00,65.87,65.89,65.75,65.75,7400.0,65.87,65.89,65.75,65.75,7400.0
2014-05-08 11:55:00,65.75,65.84,65.75,65.76,3600.0,65.75,65.84,65.75,65.76,3600.0
2014-05-08 12:00:00,65.8,65.83,65.75,65.83,4400.0,65.8,65.83,65.75,65.83,4400.0
2014-05-08 12:05:00,65.82,65.87,65.79,65.87,4600.0,65.82,65.87,65.79,65.87,4600.0
2014-05-08 12:10:00,65.88,65.88,65.83,65.83,6000.0,65.88,65.88,65.83,65.83,6000.0
2014-05-08 12:15:00,65.84,65.86,65.84,65.86,1200.0,65.84,65.86,65.84,65.86,1200.0
2014-05-08 12:20:00,65.85,65.86,65.82,65.86,2400.0,65.85,65.86,65.82,65.86,2400.0
2014-05-08 12:25:00,65.86,65.96,65.86,65.95,3400.0,65.86,65.96,65.86,65.95,3400.0
2014-05-08 12:30:00,65.96,65.96,65.91,65.95,3800.0,65.96,65.96,65.91,65.95,3800.0
2014-05-08 12:35:00,65.95,65.95,65.85,65.92,8000.0,65.95,65.95,65.85,65.92,8000.0
2014-05-08 12:40:00,65.86,65.88,65.8,65.81,4400.0,65.86,65.88,65.8,65.81,4400.0
2014-05-08 12:45:00,65.79,65.83,65.79,65.82,3600.0,65.79,65.83,65.79,65.82,3600.0
2014-05-08 12:50:00,65.78,65.78,65.71,65.72,4200.0,65.78,65.78,65.71,65.72,4200.0
2014-05-08 12:55:00,65.7,65.74,65.67,65.71,5000.0,65.7,65.74,65.67,65.71,5000.0
2014-05-08 13:00:00,65.79,65.8,65.69,65.8,6000.0,65.79,65.8,65.69,65.8,6000.0
2014-05-08 13:05:00,65.84,65.86,65.8,65.8,6600.0,65.84,65.86,65.8,65.8,6600.0
2014-05-08 13:10:00,65.76,65.76,65.7,65.75,1600.0,65.76,65.76,65.7,65.75,1600.0
2014-05-08 13:15:00,65.7,65.73,65.62,65.63,3600.0,65.7,65.73,65.62,65.63,3600.0
2014-05-08 13:20:00,65.6,65.63,65.46,65.62,5600.0,65.6,65.63,65.46,65.62,5600.0
2014-05-08 13:25:00,65.66,65.71,65.66,65.69,1400.0,65.66,65.71,65.66,65.69,1400.0
2014-05-08 13:30:00,65.71,65.71,65.58,65.61,10800.0,65.71,65.71,65.58,65.61,10800.0
2014-05-08 13:35:00,65.64,65.69,65.61,65.64,7200.0,65.64,65.69,65.61,65.64,7200.0
2014-05-08 13:40:00,65.64,65.67,65.64,65.67,1000.0,65.64,65.67,65.64,65.67,1000.0
2014-05-08 13:45:00,65.66,65.68,65.66,65.66,2400.0,65.66,65.68,65.66,65.66,2400.0
2014-05-08 13:50:00,65.66,65.7,65.58,65.69,4600.0,65.66,65.7,65.58,65.69,4600.0
2014-05-08 13:55:00,65.72,65.72,65.63,65.67,2800.0,65.72,65.72,65.63,65.67,2800.0
2014-05-08 14:00:00,65.67,65.69,65.59,65.59,8200.0,65.67,65.69,65.59,65.59,8200.0
2014-05-08 14:05:00,65.61,65.61,65.5,65.5,4000.0,65.61,65.61,65.5,65.5,4000.0
2014-05-08 14:10:00,65.47,65.5,65.38,65.39,6200.0,65.47,65.5,65.38,65.39,6200.0
2014-05-08 14:15:00,65.45,65.48,65.41,65.47,5000.0,65.45,65.48,65.41,65.47,5000.0
2014-05-08 14:20:00,65.5,65.53,65.39,65.49,8800.0,65.5,65.53,65.39,65.49,8800.0
2014-05-08 14:25:00,65.51,65.54,65.47,65.54,7400.0,65.51,65.54,65.47,65.54,7400.0
2014-05-08 14:30:00,65.5,65.57,65.48,65.57,4800.0,65.5,65.57,65.48,65.57,4800.0
2014-05-08 14:35:00,65.58,65.61,65.41,65.41,7800.0,65.58,65.61,65.41,65.41,7800.0
2014-05-08 14:40:00,65.42,65.45,65.39,65.43,2400.0,65.42,65.45,65.39,65.43,2400.0
2014-05-08 14:45:00,65.39,65.4,65.23,65.3,4400.0,65.39,65.4,65.23,65.3,4400.0
2014-05-08 14:50:00,65.33,65.42,65.26,65.26,7000.0,65.33,65.42,65.26,65.26,7000.0
2014-05-08 14:55:00,65.27,65.42,65.26,65.32,3800.0,65.27,65.42,65.26,65.32,3800.0
2014-05-08 15:00:00,65.32,65.33,65.23,65.26,11400.0,65.32,65.33,65.23,65.26,11400.0
2014-05-08 15:05:00,65.26,65.29,65.19,65.19,10200.0,65.26,65.29,65.19,65.19,10200.0
2014-05-08 15:10:00,65.24,65.31,65.24,65.27,5400.0,65.24,65.31,65.24,65.27,5400.0
2014-05-08 15:15:00,65.29,65.47,65.26,65.39,14800.0,65.29,65.47,65.26,65.39,14800.0
2014-05-08 15:20:00,65.41,65.42,65.36,65.38,11800.0,65.41,65.42,65.36,65.38,11800.0
2014-05-08 15:25:00,65.36,65.5,65.36,65.46,6400.0,65.36,65.5,65.36,65.46,6400.0
2014-05-08 15:30:00,65.46,65.48,65.38,65.46,8800.0,65.46,65.48,65.38,65.46,8800.0
2014-05-08 15:35:00,65.49,65.51,65.45,65.45,10600.0,65.49,65.51,65.45,65.45,10600.0
2014-05-08 15:40:00,65.44,65.5,65.44,65.47,10000.0,65.44,65.5,65.44,65.47,10000.0
2014-05-08 15:45:00,65.46,65.5,65.41,65.41,13000.0,65.46,65.5,65.41,65.41,13000.0
2014-05-08 15:50:00,65.4,65.5,65.35,65.5,16400.0,65.4,65.5,65.35,65.5,16400.0
2014-05-08 15:55:00,65.47,65.48,65.41,65.42,28000.0,65.47,65.48,65.41,65.42,28000.0
2014-05-09 09:30:00,65.28,65.53,64.83,65.53,7000.0,65.28,65.53,64.83,65.53,7000.0
2014-05-09 09:35:00,65.53,65.53,65.5,65.5,1000.0,65.53,65.53,65.5,65.5,1000.0
2014-05-09 09:40:00,65.22,65.49,65.12,65.13,3400.0,65.22,65.49,65.12,65.13,3400.0
2014-05-09 09:45:00,65.13,65.23,65.11,65.13,7000.0,65.13,65.23,65.11,65.13,7000.0
2014-05-09 09:50:00,65.3,65.4,65.27,65.36,11200.0,65.3,65.4,65.27,65.36,11200.0
2014-05-09 09:55:00,65.35,65.39,65.22,65.22,5800.0,65.35,65.39,65.22,65.22,5800.0
2014-05-09 10:00:00,65.33,65.33,65.14,65.14,6200.0,65.33,65.33,65.14,65.14,6200.0
2014-05-09 10:05:00,65.16,65.17,65.14,65.14,1600.0,65.16,65.17,65.14,65.14,1600.0
2014-05-09 10:10:00,65.25,65.29,65.15,65.17,9000.0,65.25,65.29,65.15,65.17,9000.0
2014-05-09 10:15:00,65.25,65.31,65.17,65.23,6200.0,65.25,65.31,65.17,65.23,6200.0
2014-05-09 10:20:00,65.23,65.29,65.17,65.24,5400.0,65.23,65.29,65.17,65.24,5400.0
2014-05-09 10:25:00,65.33,65.33,65.23,65.23,6000.0,65.33,65.33,65.23,65.23,6000.0
2014-05-09 10:30:00,65.3,65.32,65.1,65.11,5200.0,65.3,65.32,65.1,65.11,5200.0
2014-05-09 10:35:00,65.11,65.11,65.03,65.04,2600.0,65.11,65.11,65.03,65.04,2600.0
2014-05-09 10:40:00,65.05,65.05,64.97,65.03,5800.0,65.05,65.05,64.97,65.03,5800.0
2014-05-09 10:45:00,65.03,65.03,65.03,65.03,0.0,65.03,65.03,65.03,65.03,0.0
2014-05-09 10:50:00,65.03,65.2,65.03,65.19,4200.0,65.03,65.2,65.03,65.19,4200.0
2014-05-09 10:55:00,65.14,65.19,65.08,65.11,4600.0,65.14,65.19,65.08,65.11,4600.0
2014-05-09 11:00:00,65.1,65.1,65.06,65.06,1800.0,65.1,65.1,65.06,65.06,1800.0
2014-05-09 11:05:00,65.06,65.06,64.96,64.96,7400.0,65.06,65.06,64.96,64.96,7400.0
2014-05-09 11:10:00,64.94,64.94,64.94,64.94,600.0,64.94,64.94,64.94,64.94,600.0
2014-05-09 11:15:00,65.0,65.13,65.0,65.03,5200.0,65.0,65.13,65.0,65.03,5200.0
2014-05-09 11:20:00,65.03,65.17,64.97,65.12,6200.0,65.03,65.17,64.97,65.12,6200.0
2014-05-09 11:25:00,65.13,65.15,65.07,65.07,3800.0,65.13,65.15,65.07,65.07,3800.0
2014-05-09 11:30:00,65.14,65.17,65.06,65.06,9600.0,65.14,65.17,65.06,65.06,9600.0
2014-05-09 11:35:00,65.11,65.2,65.07,65.14,8200.0,65.11,65.2,65.07,65.14,8200.0
2014-05-09 11:40:00,65.14,65.14,65.13,65.13,1600.0,65.14,65.14,65.13,65.13,1600.0
2014-05-09 11:45:00,65.14,65.28,65.14,65.25,11600.0,65.14,65.28,65.14,65.25,11600.0
2014-05-09 11:50:00,65.28,65.32,65.26,65.3,3200.0,65.28,65.32,65.26,65.3,3200.0
2014-05-09 11:55:00,65.29,65.33,65.26,65.32,4600.0,65.29,65.33,65.26,65.32,4600.0
2014-05-09 12:00:00,65.31,65.32,65.29,65.29,2200.0,65.31,65.32,65.29,65.29,2200.0
2014-05-09 12:05:00,65.29,65.29,65.15,65.2,3800.0,65.29,65.29,65.15,65.2,3800.0
2014-05-09 12:10:00,65.27,65.31,65.24,65.3,4000.0,65.27,65.31,65.24,65.3,4000.0
2014-05-09 12:15:00,65.31,65.35,65.3,65.31,10800.0,65.31,65.35,65.3,65.31,10800.0
2014-05-09 12:20:00,65.35,65.41,65.31,65.41,3000.0,65.35,65.41,65.31,65.41,3000.0
2014-05-09 12:25:00,65.41,65.41,65.34,65.41,2600.0,65.41,65.41,65.34,65.41,2600.0
2014-05-09 12:30:00,65.41,65.41,65.35,65.39,6200.0,65.41,65.41,65.35,65.39,6200.0
2014-05-09 12:35:00,65.4,65.5,65.39,65.45,13400.0,65.4,65.5,65.39,65.45,13400.0
2014-05-09 12:40:00,65.55,65.55,65.5,65.5,5200.0,65.55,65.55,65.5,65.5,5200.0
2014-05-09 12:45:00,65.51,65.52,65.43,65.43,3400.0,65.51,65.52,65.43,65.43,3400.0
2014-05-09 12:50:00,65.44,65.57,65.44,65.57,2800.0,65.44,65.57,65.44,65.57,2800.0
2014-05-09 12:55:00,65.57,65.57,65.52,65.53,3600.0,65.57,65.57,65.52,65.53,3600.0
2014-05-09 13:00:00,65.53,65.54,65.48,65.5,4200.0,65.53,65.54,65.48,65.5,4200.0
2014-05-09 13:05:00,65.5,65.56,65.46,65.49,1800.0,65.5,65.56,65.46,65.49,1800.0
2014-05-09 13:10:00,65.49,65.51,65.39,65.45,8800.0,65.49,65.51,65.39,65.45,8800.0
2014-05-09 13:15:00,65.42,65.49,65.39,65.45,2400.0,65.42,65.49,65.39,65.45,2400.0
2014-05-09 13:20:00,65.49,65.49,65.42,65.42,2400.0,65.49,65.49,65.42,65.42,2400.0
2014-05-09 13:25:00,65.49,65.55,65.49,65.55,3200.0,65.49,65.55,65.49,65.55,3200.0
2014-05-09 13:30:00,65.55,65.62,65.42,65.42,5200.0,65.55,65.62,65.42,65.42,5200.0
2014-05-09 13:35:00,65.46,65.49,65.46,65.49,2000.0,65.46,65.49,65.46,65.49,2000.0
2014-05-09 13:40:00,65.56,65.56,65.42,65.42,2200.0,65.56,65.56,65.42,65.42,2200.0
2014-05-09 13:45:00,65.48,65.48,65.47,65.47,1600.0,65.48,65.48,65.47,65.47,1600.0
2014-05-09 13:50:00,65.49,65.5,65.43,65.5,2000.0,65.49,65.5,65.43,65.5,2000.0
2014-05-09 13:55:00,65.47,65.5,65.42,65.42,5000.0,65.47,65.5,65.42,65.42,5000.0
2014-05-09 14:00:00,65.47,65.54,65.39,65.39,5200.0,65.47,65.54,65.39,65.39,5200.0
2014-05-09 14:05:00,65.45,65.5,65.42,65.5,1800.0,65.45,65.5,65.42,65.5,1800.0
2014-05-09 14:10:00,65.5,65.5,65.39,65.39,4400.0,65.5,65.5,65.39,65.39,4400.0
2014-05-09 14:15:00,65.39,65.39,65.33,65.33,1000.0,65.39,65.39,65.33,65.33,1000.0
2014-05-09 14:20:00,65.36,65.48,65.36,65.46,3800.0,65.36,65.48,65.36,65.46,3800.0
2014-05-09 14:25:00,65.42,65.5,65.42,65.48,4600.0,65.42,65.5,65.42,65.48,4600.0
2014-05-09 14:30:00,65.48,65.49,65.39,65.47,4800.0,65.48,65.49,65.39,65.47,4800.0
2014-05-09 14:35:00,65.49,65.49,65.46,65.47,3600.0,65.49,65.49,65.46,65.47,3600.0
2014-05-09 14:40:00,65.47,65.5,65.42,65.42,4200.0,65.47,65.5,65.42,65.42,4200.0
2014-05-09 14:45:00,65.48,65.49,65.44,65.49,3200.0,65.48,65.49,65.44,65.49,3200.0
2014-05-09 14:50:00,65.46,65.5,65.43,65.47,3400.0,65.46,65.5,65.43,65.47,3400.0
2014-05-09 14:55:00,65.48,65.53,65.47,65.5,10600.0,65.48,65.53,65.47,65.5,10600.0
2014-05-09 15:00:00,65.5,65.52,65.45,65.48,7600.0,65.5,65.52,65.45,65.48,7600.0
2014-05-09 15:05:00,65.48,65.51,65.46,65.48,4400.0,65.48,65.51,65.46,65.48,4400.0
2014-05-09 15:10:00,65.49,65.53,65.48,65.5,6000.0,65.49,65.53,65.48,65.5,6000.0
2014-05-09 15:15:00,65.49,65.51,65.47,65.48,2400.0,65.49,65.51,65.47,65.48,2400.0
2014-05-09 15:20:00,65.52,65.52,65.46,65.5,4000.0,65.52,65.52,65.46,65.5,4000.0
2014-05-09 15:25:00,65.46,65.52,65.45,65.47,12000.0,65.46,65.52,65.45,65.47,12000.0
2014-05-09 15:30:00,65.51,65.52,65.46,65.46,7200.0,65.51,65.52,65.46,65.46,7200.0
2014-05-09 15:35:00,65.48,65.53,65.48,65.5,10400.0,65.48,65.53,65.48,65.5,10400.0
2014-05-09 15:40:00,65.5,65.55,65.5,65.55,7400.0,65.5,65.55,65.5,65.55,7400.0
2014-05-09 15:45:00,65.53,65.62,65.53,65.55,10000.0,65.53,65.62,65.53,65.55,10000.0
2014-05-09 15:50:00,65.55,65.61,65.52,65.61,13200.0,65.55,65.61,65.52,65.61,13200.0
2014-05-09 15:55:00,65.6,65.72,65.6,65.67,32600.0,65.6,65.72,65.6,65.67,32600.0
2014-05-12 09:30:00,66.11,66.11,66.06,66.11,7800.0,66.11,66.11,66.06,66.11,7800.0
2014-05-12 09:35:00,66.11,66.23,66.04,66.23,2200.0,66.11,66.23,66.04,66.23,2200.0
2014-05-12 09:40:00,66.23,66.49,66.23,66.49,2000.0,66.23,66.49,66.23,66.49,2000.0
2014-05-12 09:45:00,66.49,66.49,66.23,66.23,800.0,66.49,66.49,66.23,66.23,800.0
2014-05-12 09:50:00,66.46,66.5,66.42,66.45,2400.0,66.46,66.5,66.42,66.45,2400.0
2014-05-12 09:55:00,66.5,66.53,66.48,66.52,5800.0,66.5,66.53,66.48,66.52,5800.0
2014-05-12 10:00:00,66.5,66.55,66.47,66.47,3600.0,66.5,66.55,66.47,66.47,3600.0
2014-05-12 10:05:00,66.58,66.66,66.5,66.51,8400.0,66.58,66.66,66.5,66.51,8400.0
2014-05-12 10:10:00,66.58,66.62,66.49,66.53,4000.0,66.58,66.62,66.49,66.53,4000.0
2014-05-12 10:15:00,66.53,66.7,66.53,66.66,4200.0,66.53,66.7,66.53,66.66,4200.0
2014-05-12 10:20:00,66.68,66.7,66.58,66.61,9200.0,66.68,66.7,66.58,66.61,9200.0
2014-05-12 10:25:00,66.66,66.67,66.55,66.56,2600.0,66.66,66.67,66.55,66.56,2600.0
2014-05-12 10:30:00,66.63,66.64,66.43,66.48,4400.0,66.63,66.64,66.43,66.48,4400.0
2014-05-12 10:35:00,66.48,66.48,66.48,66.48,800.0,66.48,66.48,66.48,66.48,800.0
2014-05-12 10:40:00,66.46,66.49,66.45,66.48,1200.0,66.46,66.49,66.45,66.48,1200.0
2014-05-12 10:45:00,66.43,66.44,66.37,66.38,7800.0,66.43,66.44,66.37,66.38,7800.0
2014-05-12 10:50:00,66.4,66.42,66.39,66.39,2200.0,66.4,66.42,66.39,66.39,2200.0
2014-05-12 10:55:00,66.39,66.39,66.37,66.39,2400.0,66.39,66.39,66.37,66.39,2400.0
2014-05-12 11:00:00,66.42,66.46,66.41,66.41,7400.0,66.42,66.46,66.41,66.41,7400.0
2014-05-12 11:05:00,66.47,66.48,66.36,66.36,4400.0,66.47,66.48,66.36,66.36,4400.0
2014-05-12 11:10:00,66.36,66.36,66.36,66.36,200.0,66.36,66.36,66.36,66.36,200.0
2014-05-12 11:15:00,66.46,66.46,66.36,66.42,12400.0,66.46,66.46,66.36,66.42,12400.0
2014-05-12 11:20:00,66.42,66.42,66.33,66.33,1400.0,66.42,66.42,66.33,66.33,1400.0
2014-05-12 11:25:00,66.35,66.42,66.35,66.36,2800.0,66.35,66.42,66.35,66.36,2800.0
2014-05-12 11:30:00,66.31,66.42,66.31,66.38,3600.0,66.31,66.42,66.31,66.38,3600.0
2014-05-12 11:35:00,66.38,66.41,66.28,66.28,2400.0,66.38,66.41,66.28,66.28,2400.0
2014-05-12 11:40:00,66.33,66.33,66.33,66.33,1200.0,66.33,66.33,66.33,66.33,1200.0
2014-05-12 11:45:00,66.39,66.39,66.35,66.36,2400.0,66.39,66.39,66.35,66.36,2400.0
2014-05-12 11:50:00,66.31,66.34,66.19,66.19,2600.0,66.31,66.34,66.19,66.19,2600.0
2014-05-12 11:55:00,66.19,66.2,66.19,66.2,600.0,66.19,66.2,66.19,66.2,600.0
2014-05-12 12:00:00,66.15,66.21,66.15,66.21,400.0,66.15,66.21,66.15,66.21,400.0
2014-05-12 12:05:00,66.2,66.2,66.14,66.14,800.0,66.2,66.2,66.14,66.14,800.0
2014-05-12 12:10:00,66.18,66.21,66.14,66.14,3200.0,66.18,66.21,66.14,66.14,3200.0
2014-05-12 12:15:00,66.17,66.17,66.1,66.11,5600.0,66.17,66.17,66.1,66.11,5600.0
2014-05-12 12:20:00,66.16,66.16,66.01,66.01,9600.0,66.16,66.16,66.01,66.01,9600.0
2014-05-12 12:25:00,66.08,66.08,66.04,66.05,1800.0,66.08,66.08,66.04,66.05,1800.0
2014-05-12 12:30:00,66.04,66.06,66.01,66.06,3000.0,66.04,66.06,66.01,66.06,3000.0
2014-05-12 12:35:00,66.11,66.11,66.03,66.03,2400.0,66.11,66.11,66.03,66.03,2400.0
2014-05-12 12:40:00,66.03,66.03,66.02,66.03,1600.0,66.03,66.03,66.02,66.03,1600.0
2014-05-12 12:45:00,66.07,66.07,66.0,66.04,2200.0,66.07,66.07,66.0,66.04,2200.0
2014-05-12 12:50:00,66.02,66.07,65.98,66.03,2600.0,66.02,66.07,65.98,66.03,2600.0
2014-05-12 12:55:00,66.03,66.03,65.98,66.03,1400.0,66.03,66.03,65.98,66.03,1400.0
2014-05-12 13:00:00,66.04,66.04,66.01,66.02,2200.0,66.04,66.04,66.01,66.02,2200.0
2014-05-12 13:05:00,66.05,66.05,65.97,65.97,1800.0,66.05,66.05,65.97,65.97,1800.0
2014-05-12 13:10:00,65.98,65.99,65.98,65.99,400.0,65.98,65.99,65.98,65.99,400.0
2014-05-12 13:15:00,66.03,66.05,65.99,66.05,6800.0,66.03,66.05,65.99,66.05,6800.0
2014-05-12 13:20:00,66.02,66.06,66.02,66.03,3200.0,66.02,66.06,66.02,66.03,3200.0
2014-05-12 13:25:00,66.03,66.06,66.03,66.06,1800.0,66.03,66.06,66.03,66.06,1800.0
2014-05-12 13:30:00,66.14,66.19,66.08,66.14,5800.0,66.14,66.19,66.08,66.14,5800.0
2014-05-12 13:35:00,66.19,66.25,66.17,66.17,1400.0,66.19,66.25,66.17,66.17,1400.0
2014-05-12 13:40:00,66.17,66.17,66.15,66.15,600.0,66.17,66.17,66.15,66.15,600.0
2014-05-12 13:45:00,66.22,66.28,66.17,66.17,2200.0,66.22,66.28,66.17,66.17,2200.0
2014-05-12 13:50:00,66.17,66.29,66.17,66.29,3400.0,66.17,66.29,66.17,66.29,3400.0
2014-05-12 13:55:00,66.29,66.29,66.22,66.23,2000.0,66.29,66.29,66.22,66.23,2000.0
2014-05-12 14:00:00,66.23,66.24,66.19,66.19,1200.0,66.23,66.24,66.19,66.19,1200.0
2014-05-12 14:05:00,66.25,66.29,66.17,66.24,5200.0,66.25,66.29,66.17,66.24,5200.0
2014-05-12 14:10:00,66.29,66.3,66.24,66.27,2200.0,66.29,66.3,66.24,66.27,2200.0
2014-05-12 14:15:00,66.3,66.33,66.24,66.3,6800.0,66.3,66.33,66.24,66.3,6800.0
2014-05-12 14:20:00,66.29,66.31,66.24,66.24,5200.0,66.29,66.31,66.24,66.24,5200.0
2014-05-12 14:25:00,66.29,66.32,66.29,66.29,800.0,66.29,66.32,66.29,66.29,800.0
2014-05-12 14:30:00,66.29,66.33,66.27,66.28,800.0,66.29,66.33,66.27,66.28,800.0
2014-05-12 14:35:00,66.36,66.36,66.27,66.27,2400.0,66.36,66.36,66.27,66.27,2400.0
2014-05-12 14:40:00,66.27,66.31,66.24,66.25,3800.0,66.27,66.31,66.24,66.25,3800.0
2014-05-12 14:45:00,66.3,66.31,66.25,66.25,1200.0,66.3,66.31,66.25,66.25,1200.0
2014-05-12 14:50:00,66.28,66.35,66.28,66.35,3600.0,66.28,66.35,66.28,66.35,3600.0
2014-05-12 14:55:00,66.39,66.42,66.39,66.39,2600.0,66.39,66.42,66.39,66.39,2600.0
2014-05-12 15:00:00,66.39,66.46,66.37,66.39,4000.0,66.39,66.46,66.37,66.39,4000.0
2014-05-12 15:05:00,66.39,66.42,66.27,66.34,3000.0,66.39,66.42,66.27,66.34,3000.0
2014-05-12 15:10:00,66.33,66.33,66.26,66.33,4000.0,66.33,66.33,66.26,66.33,4000.0
2014-05-12 15:15:00,66.33,66.35,66.3,66.35,5200.0,66.33,66.35,66.3,66.35,5200.0
2014-05-12 15:20:00,66.35,66.38,66.35,66.36,2000.0,66.35,66.38,66.35,66.36,2000.0
2014-05-12 15:25:00,66.38,66.41,66.36,66.38,6800.0,66.38,66.41,66.36,66.38,6800.0
2014-05-12 15:30:00,66.38,66.49,66.36,66.46,12200.0,66.38,66.49,66.36,66.46,12200.0
2014-05-12 15:35:00,66.43,66.44,66.36,66.39,8800.0,66.43,66.44,66.36,66.39,8800.0
2014-05-12 15:40:00,66.45,66.45,66.42,66.43,2200.0,66.45,66.45,66.42,66.43,2200.0
2014-05-12 15:45:00,66.43,66.43,66.27,66.28,4800.0,66.43,66.43,66.27,66.28,4800.0
2014-05-12 15:50:00,66.32,66.35,66.29,66.3,13400.0,66.32,66.35,66.29,66.3,13400.0
2014-05-12 15:55:00,66.27,66.31,66.22,66.23,21400.0,66.27,66.31,66.22,66.23,21400.0
2014-05-13 09:30:00,66.16,66.16,64.61,65.03,56600.0,66.16,66.16,64.61,65.03,56600.0
2014-05-13 09:35:00,65.19,65.22,64.68,64.81,27600.0,65.19,65.22,64.68,64.81,27600.0
2014-05-13 09:40:00,64.86,64.98,64.67,64.86,22600.0,64.86,64.98,64.67,64.86,22600.0
2014-05-13 09:45:00,64.83,64.83,64.62,64.8,12600.0,64.83,64.83,64.62,64.8,12600.0
2014-05-13 09:50:00,64.86,64.86,64.67,64.7,7800.0,64.86,64.86,64.67,64.7,7800.0
2014-05-13 09:55:00,64.7,64.7,64.38,64.39,13600.0,64.7,64.7,64.38,64.39,13600.0
2014-05-13 10:00:00,64.3,64.52,64.29,64.46,28800.0,64.3,64.52,64.29,64.46,28800.0
2014-05-13 10:05:00,64.51,64.51,64.25,64.28,25600.0,64.51,64.51,64.25,64.28,25600.0
2014-05-13 10:10:00,64.33,64.35,64.19,64.25,27600.0,64.33,64.35,64.19,64.25,27600.0
2014-05-13 10:15:00,64.24,64.32,64.22,64.23,9600.0,64.24,64.32,64.22,64.23,9600.0
2014-05-13 10:20:00,64.25,64.3,64.2,64.24,11000.0,64.25,64.3,64.2,64.24,11000.0
2014-05-13 10:25:00,64.31,64.36,64.23,64.25,24200.0,64.31,64.36,64.23,64.25,24200.0
2014-05-13 10:30:00,64.35,64.43,64.3,64.43,3800.0,64.35,64.43,64.3,64.43,3800.0
2014-05-13 10:35:00,64.43,64.56,64.43,64.48,9600.0,64.43,64.56,64.43,64.48,9600.0
2014-05-13 10:40:00,64.48,64.56,64.48,64.51,6200.0,64.48,64.56,64.48,64.51,6200.0
2014-05-13 10:45:00,64.51,64.54,64.4,64.42,9800.0,64.51,64.54,64.4,64.42,9800.0
2014-05-13 10:50:00,64.46,64.55,64.45,64.48,12400.0,64.46,64.55,64.45,64.48,12400.0
2014-05-13 10:55:00,64.48,64.49,64.43,64.47,2000.0,64.48,64.49,64.43,64.47,2000.0
2014-05-13 11:00:00,64.49,64.53,64.47,64.52,9800.0,64.49,64.53,64.47,64.52,9800.0
2014-05-13 11:05:00,64.48,64.48,64.46,64.48,2400.0,64.48,64.48,64.46,64.48,2400.0
2014-05-13 11:10:00,64.46,64.52,64.45,64.45,3200.0,64.46,64.52,64.45,64.45,3200.0
2014-05-13 11:15:00,64.44,64.53,64.39,64.39,13800.0,64.44,64.53,64.39,64.39,13800.0
2014-05-13 11:20:00,64.4,64.46,64.39,64.43,2400.0,64.4,64.46,64.39,64.43,2400.0
2014-05-13 11:25:00,64.46,64.5,64.44,64.47,6400.0,64.46,64.5,64.44,64.47,6400.0
2014-05-13 11:30:00,64.47,64.57,64.47,64.48,5400.0,64.47,64.57,64.47,64.48,5400.0
2014-05-13 11:35:00,64.48,64.51,64.44,64.44,8000.0,64.48,64.51,64.44,64.44,8000.0
2014-05-13 11:40:00,64.49,64.5,64.46,64.5,3800.0,64.49,64.5,64.46,64.5,3800.0
2014-05-13 11:45:00,64.56,64.56,64.45,64.46,1600.0,64.56,64.56,64.45,64.46,1600.0
2014-05-13 11:50:00,64.46,64.5,64.42,64.45,2000.0,64.46,64.5,64.42,64.45,2000.0
2014-05-13 11:55:00,64.5,64.5,64.42,64.46,15800.0,64.5,64.5,64.42,64.46,15800.0
2014-05-13 12:00:00,64.5,64.57,64.47,64.56,3600.0,64.5,64.57,64.47,64.56,3600.0
2014-05-13 12:05:00,64.57,64.62,64.56,64.58,3800.0,64.57,64.62,64.56,64.58,3800.0
2014-05-13 12:10:00,64.69,64.71,64.67,64.7,7600.0,64.69,64.71,64.67,64.7,7600.0
2014-05-13 12:15:00,64.73,64.73,64.59,64.59,7200.0,64.73,64.73,64.59,64.59,7200.0
2014-05-13 12:20:00,64.61,64.67,64.58,64.58,7200.0,64.61,64.67,64.58,64.58,7200.0
2014-05-13 12:25:00,64.7,64.7,64.62,64.65,2600.0,64.7,64.7,64.62,64.65,2600.0
2014-05-13 12:30:00,64.65,64.66,64.64,64.64,1000.0,64.65,64.66,64.64,64.64,1000.0
2014-05-13 12:35:00,64.67,64.67,64.64,64.64,3400.0,64.67,64.67,64.64,64.64,3400.0
2014-05-13 12:40:00,64.67,64.68,64.62,64.62,3200.0,64.67,64.68,64.62,64.62,3200.0
2014-05-13 12:45:00,64.66,64.69,64.61,64.61,4600.0,64.66,64.69,64.61,64.61,4600.0
2014-05-13 12:50:00,64.64,64.67,64.58,64.63,8200.0,64.64,64.67,64.58,64.63,8200.0
2014-05-13 12:55:00,64.67,64.67,64.6,64.6,1000.0,64.67,64.67,64.6,64.6,1000.0
2014-05-13 13:00:00,64.61,64.67,64.61,64.61,6200.0,64.61,64.67,64.61,64.61,6200.0
2014-05-13 13:05:00,64.64,64.64,64.58,64.63,5400.0,64.64,64.64,64.58,64.63,5400.0
2014-05-13 13:10:00,64.63,64.63,64.55,64.55,2600.0,64.63,64.63,64.55,64.55,2600.0
2014-05-13 13:15:00,64.55,64.57,64.53,64.55,4000.0,64.55,64.57,64.53,64.55,4000.0
2014-05-13 13:20:00,64.56,64.58,64.54,64.55,4200.0,64.56,64.58,64.54,64.55,4200.0
2014-05-13 13:25:00,64.55,64.58,64.52,64.55,7800.0,64.55,64.58,64.52,64.55,7800.0
2014-05-13 13:30:00,64.58,64.67,64.58,64.67,2000.0,64.58,64.67,64.58,64.67,2000.0
2014-05-13 13:35:00,64.67,64.67,64.55,64.55,4200.0,64.67,64.67,64.55,64.55,4200.0
2014-05-13 13:40:00,64.55,64.58,64.52,64.52,3000.0,64.55,64.58,64.52,64.52,3000.0
2014-05-13 13:45:00,64.53,64.59,64.5,64.52,3600.0,64.53,64.59,64.5,64.52,3600.0
2014-05-13 13:50:00,64.51,64.57,64.51,64.53,3400.0,64.51,64.57,64.51,64.53,3400.0
2014-05-13 13:55:00,64.53,64.56,64.51,64.53,3800.0,64.53,64.56,64.51,64.53,3800.0
2014-05-13 14:00:00,64.55,64.58,64.52,64.57,5600.0,64.55,64.58,64.52,64.57,5600.0
2014-05-13 14:05:00,64.58,64.6,64.55,64.57,5400.0,64.58,64.6,64.55,64.57,5400.0
2014-05-13 14:10:00,64.57,64.61,64.57,64.61,2200.0,64.57,64.61,64.57,64.61,2200.0
2014-05-13 14:15:00,64.61,64.63,64.59,64.59,1600.0,64.61,64.63,64.59,64.59,1600.0
2014-05-13 14:20:00,64.59,64.63,64.53,64.6,6400.0,64.59,64.63,64.53,64.6,6400.0
2014-05-13 14:25:00,64.6,64.6,64.6,64.6,1000.0,64.6,64.6,64.6,64.6,1000.0
2014-05-13 14:30:00,64.61,64.63,64.56,64.6,6000.0,64.61,64.63,64.56,64.6,6000.0
2014-05-13 14:35:00,64.61,64.61,64.57,64.58,7600.0,64.61,64.61,64.57,64.58,7600.0
2014-05-13 14:40:00,64.6,64.6,64.55,64.55,5400.0,64.6,64.6,64.55,64.55,5400.0
2014-05-13 14:45:00,64.59,64.6,64.56,64.58,8600.0,64.59,64.6,64.56,64.58,8600.0
2014-05-13 14:50:00,64.58,64.58,64.48,64.48,3200.0,64.58,64.58,64.48,64.48,3200.0
2014-05-13 14:55:00,64.54,64.57,64.48,64.51,5200.0,64.54,64.57,64.48,64.51,5200.0
2014-05-13 15:00:00,64.54,64.54,64.47,64.49,5400.0,64.54,64.54,64.47,64.49,5400.0
2014-05-13 15:05:00,64.52,64.53,64.47,64.52,7400.0,64.52,64.53,64.47,64.52,7400.0
2014-05-13 15:10:00,64.52,64.52,64.36,64.38,34800.0,64.52,64.52,64.36,64.38,34800.0
2014-05-13 15:15:00,64.38,64.45,64.37,64.44,7200.0,64.38,64.45,64.37,64.44,7200.0
2014-05-13 15:20:00,64.44,64.53,64.44,64.46,7400.0,64.44,64.53,64.44,64.46,7400.0
2014-05-13 15:25:00,64.46,64.52,64.41,64.45,11400.0,64.46,64.52,64.41,64.45,11400.0
2014-05-13 15:30:00,64.46,64.48,64.44,64.45,4200.0,64.46,64.48,64.44,64.45,4200.0
2014-05-13 15:35:00,64.45,64.47,64.44,64.46,11200.0,64.45,64.47,64.44,64.46,11200.0
2014-05-13 15:40:00,64.46,64.48,64.42,64.44,11200.0,64.46,64.48,64.42,64.44,11200.0
2014-05-13 15:45:00,64.46,64.47,64.42,64.42,12200.0,64.46,64.47,64.42,64.42,12200.0
2014-05-13 15:50:00,64.42,64.42,64.38,64.4,25600.0,64.42,64.42,64.38,64.4,25600.0
2014-05-13 15:55:00,64.39,64.46,64.38,64.46,32000.0,64.39,64.46,64.38,64.46,32000.0
2014-05-14 09:30:00,64.21,64.21,64.2,64.2,3800.0,64.21,64.21,64.2,64.2,3800.0
2014-05-14 09:35:00,64.2,64.2,64.06,64.17,2200.0,64.2,64.2,64.06,64.17,2200.0
2014-05-14 09:40:00,64.17,64.39,64.17,64.25,6200.0,64.17,64.39,64.17,64.25,6200.0
2014-05-14 09:45:00,64.25,64.25,63.94,63.94,8600.0,64.25,64.25,63.94,63.94,8600.0
2014-05-14 09:50:00,64.08,64.26,64.08,64.23,8800.0,64.08,64.26,64.08,64.23,8800.0
2014-05-14 09:55:00,64.25,64.33,64.07,64.31,6000.0,64.25,64.33,64.07,64.31,6000.0
2014-05-14 10:00:00,64.31,64.33,64.13,64.15,6200.0,64.31,64.33,64.13,64.15,6200.0
2014-05-14 10:05:00,64.15,64.18,63.88,63.95,22400.0,64.15,64.18,63.88,63.95,22400.0
2014-05-14 10:10:00,63.93,63.95,63.85,63.87,14600.0,63.93,63.95,63.85,63.87,14600.0
2014-05-14 10:15:00,63.95,63.95,63.81,63.82,4600.0,63.95,63.95,63.81,63.82,4600.0
2014-05-14 10:20:00,63.82,63.9,63.8,63.82,2400.0,63.82,63.9,63.8,63.82,2400.0
2014-05-14 10:25:00,63.91,64.23,63.91,64.23,12600.0,63.91,64.23,63.91,64.23,12600.0
2014-05-14 10:30:00,64.23,64.26,64.02,64.02,7000.0,64.23,64.26,64.02,64.02,7000.0
2014-05-14 10:35:00,64.04,64.13,63.94,63.94,6600.0,64.04,64.13,63.94,63.94,6600.0
2014-05-14 10:40:00,63.99,64.11,63.99,64.08,9800.0,63.99,64.11,63.99,64.08,9800.0
2014-05-14 10:45:00,64.08,64.08,64.05,64.06,2000.0,64.08,64.08,64.05,64.06,2000.0
2014-05-14 10:50:00,64.15,64.23,64.15,64.2,2400.0,64.15,64.23,64.15,64.2,2400.0
2014-05-14 10:55:00,64.22,64.24,64.11,64.11,2600.0,64.22,64.24,64.11,64.11,2600.0
2014-05-14 11:00:00,64.11,64.16,64.11,64.13,2000.0,64.11,64.16,64.11,64.13,2000.0
2014-05-14 11:05:00,64.19,64.25,64.14,64.14,2400.0,64.19,64.25,64.14,64.14,2400.0
2014-05-14 11:10:00,64.14,64.17,64.11,64.11,800.0,64.14,64.17,64.11,64.11,800.0
2014-05-14 11:15:00,64.11,64.18,64.11,64.13,7400.0,64.11,64.18,64.11,64.13,7400.0
2014-05-14 11:20:00,64.13,64.13,64.08,64.08,1600.0,64.13,64.13,64.08,64.08,1600.0
2014-05-14 11:25:00,64.08,64.08,64.05,64.06,4400.0,64.08,64.08,64.05,64.06,4400.0
2014-05-14 11:30:00,64.08,64.08,64.08,64.08,1400.0,64.08,64.08,64.08,64.08,1400.0
2014-05-14 11:35:00,64.08,64.14,64.06,64.08,5600.0,64.08,64.14,64.06,64.08,5600.0
2014-05-14 11:40:00,64.09,64.11,64.07,64.08,4000.0,64.09,64.11,64.07,64.08,4000.0
2014-05-14 11:45:00,64.05,64.08,64.05,64.08,1200.0,64.05,64.08,64.05,64.08,1200.0
2014-05-14 11:50:00,64.07,64.09,64.01,64.04,6800.0,64.07,64.09,64.01,64.04,6800.0
2014-05-14 11:55:00,64.02,64.02,63.97,63.97,1400.0,64.02,64.02,63.97,63.97,1400.0
2014-05-14 12:00:00,63.95,64.03,63.95,64.01,1600.0,63.95,64.03,63.95,64.01,1600.0
2014-05-14 12:05:00,64.04,64.11,64.01,64.1,3200.0,64.04,64.11,64.01,64.1,3200.0
2014-05-14 12:10:00,64.1,64.1,64.01,64.06,3800.0,64.1,64.1,64.01,64.06,3800.0
2014-05-14 12:15:00,64.04,64.1,63.98,64.1,7200.0,64.04,64.1,63.98,64.1,7200.0
2014-05-14 12:20:00,64.1,64.1,64.07,64.08,3400.0,64.1,64.1,64.07,64.08,3400.0
2014-05-14 12:25:00,64.12,64.13,64.12,64.13,1400.0,64.12,64.13,64.12,64.13,1400.0
2014-05-14 12:30:00,64.13,64.14,64.08,64.11,2800.0,64.13,64.14,64.08,64.11,2800.0
2014-05-14 12:35:00,64.15,64.18,64.14,64.14,7200.0,64.15,64.18,64.14,64.14,7200.0
2014-05-14 12:40:00,64.14,64.22,64.14,64.14,1600.0,64.14,64.22,64.14,64.14,1600.0
2014-05-14 12:45:00,64.14,64.14,64.1,64.11,3800.0,64.14,64.14,64.1,64.11,3800.0
2014-05-14 12:50:00,64.11,64.16,64.07,64.07,7600.0,64.11,64.16,64.07,64.07,7600.0
2014-05-14 12:55:00,64.07,64.08,64.05,64.05,4200.0,64.07,64.08,64.05,64.05,4200.0
2014-05-14 13:00:00,64.07,64.13,64.07,64.1,4200.0,64.07,64.13,64.07,64.1,4200.0
2014-05-14 13:05:00,64.1,64.11,64.07,64.07,3000.0,64.1,64.11,64.07,64.07,3000.0
2014-05-14 13:10:00,64.11,64.11,64.08,64.08,1400.0,64.11,64.11,64.08,64.08,1400.0
2014-05-14 13:15:00,64.07,64.11,64.05,64.05,13000.0,64.07,64.11,64.05,64.05,13000.0
2014-05-14 13:20:00,64.07,64.08,64.05,64.05,7400.0,64.07,64.08,64.05,64.05,7400.0
2014-05-14 13:25:00,64.08,64.1,64.08,64.08,1400.0,64.08,64.1,64.08,64.08,1400.0
2014-05-14 13:30:00,64.08,64.08,64.03,64.03,10800.0,64.08,64.08,64.03,64.03,10800.0
2014-05-14 13:35:00,64.05,64.05,64.02,64.02,7600.0,64.05,64.05,64.02,64.02,7600.0
2014-05-14 13:40:00,64.05,64.06,64.04,64.05,3800.0,64.05,64.06,64.04,64.05,3800.0
2014-05-14 13:45:00,64.05,64.08,64.02,64.05,6400.0,64.05,64.08,64.02,64.05,6400.0
2014-05-14 13:50:00,64.05,64.08,64.04,64.05,11600.0,64.05,64.08,64.04,64.05,11600.0
2014-05-14 13:55:00,64.04,64.05,64.04,64.05,5400.0,64.04,64.05,64.04,64.05,5400.0
2014-05-14 14:00:00,64.06,64.07,64.05,64.05,5600.0,64.06,64.07,64.05,64.05,5600.0
2014-05-14 14:05:00,64.08,64.08,64.04,64.04,6200.0,64.08,64.08,64.04,64.04,6200.0
2014-05-14 14:10:00,64.04,64.08,64.04,64.06,10400.0,64.04,64.08,64.04,64.06,10400.0
2014-05-14 14:15:00,64.05,64.06,64.04,64.05,5800.0,64.05,64.06,64.04,64.05,5800.0
2014-05-14 14:20:00,64.06,64.07,64.04,64.06,7800.0,64.06,64.07,64.04,64.06,7800.0
2014-05-14 14:25:00,64.06,64.08,64.06,64.06,4600.0,64.06,64.08,64.06,64.06,4600.0
2014-05-14 14:30:00,64.08,64.08,64.06,64.06,3200.0,64.08,64.08,64.06,64.06,3200.0
2014-05-14 14:35:00,64.06,64.09,64.03,64.05,14200.0,64.06,64.09,64.03,64.05,14200.0
2014-05-14 14:40:00,64.06,64.08,64.04,64.06,18200.0,64.06,64.08,64.04,64.06,18200.0
2014-05-14 14:45:00,64.06,64.09,63.99,63.99,10600.0,64.06,64.09,63.99,63.99,10600.0
2014-05-14 14:50:00,64.03,64.08,63.99,64.07,4000.0,64.03,64.08,63.99,64.07,4000.0
2014-05-14 14:55:00,64.07,64.11,64.03,64.05,6000.0,64.07,64.11,64.03,64.05,6000.0
2014-05-14 15:00:00,64.05,64.07,63.99,64.07,5800.0,64.05,64.07,63.99,64.07,5800.0
2014-05-14 15:05:00,64.06,64.08,64.01,64.01,10400.0,64.06,64.08,64.01,64.01,10400.0
2014-05-14 15:10:00,63.99,64.06,63.95,63.99,11400.0,63.99,64.06,63.95,63.99,11400.0
2014-05-14 15:15:00,64.03,64.05,64.03,64.04,4000.0,64.03,64.05,64.03,64.04,4000.0
2014-05-14 15:20:00,64.06,64.06,64.02,64.03,13800.0,64.06,64.06,64.02,64.03,13800.0
2014-05-14 15:25:00,64.05,64.09,64.04,64.05,14200.0,64.05,64.09,64.04,64.05,14200.0
2014-05-14 15:30:00,64.04,64.04,63.95,63.97,3600.0,64.04,64.04,63.95,63.97,3600.0
2014-05-14 15:35:00,63.96,63.99,63.93,63.99,6400.0,63.96,63.99,63.93,63.99,6400.0
2014-05-14 15:40:00,64.04,64.08,64.03,64.05,12400.0,64.04,64.08,64.03,64.05,12400.0
2014-05-14 15:45:00,64.05,64.07,64.01,64.05,14200.0,64.05,64.07,64.01,64.05,14200.0
2014-05-14 15:50:00,64.05,64.05,63.97,63.98,24400.0,64.05,64.05,63.97,63.98,24400.0
2014-05-14 15:55:00,63.99,64.0,63.98,63.99,21400.0,63.99,64.0,63.98,63.99,21400.0
2014-05-15 09:30:00,63.88,64.47,63.55,64.47,2600.0,63.88,64.47,63.55,64.47,2600.0
2014-05-15 09:35:00,64.47,64.47,64.47,64.47,0.0,64.47,64.47,64.47,64.47,0.0
2014-05-15 09:40:00,63.84,63.84,63.6,63.74,1600.0,63.84,63.84,63.6,63.74,1600.0
2014-05-15 09:45:00,63.74,63.74,63.74,63.74,0.0,63.74,63.74,63.74,63.74,0.0
2014-05-15 09:50:00,63.77,63.77,63.54,63.55,6800.0,63.77,63.77,63.54,63.55,6800.0
2014-05-15 09:55:00,63.55,63.74,63.55,63.7,4800.0,63.55,63.74,63.55,63.7,4800.0
2014-05-15 10:00:00,63.7,63.7,63.46,63.54,4200.0,63.7,63.7,63.46,63.54,4200.0
2014-05-15 10:05:00,63.54,63.54,63.41,63.41,1400.0,63.54,63.54,63.41,63.41,1400.0
2014-05-15 10:10:00,63.37,63.4,63.23,63.24,3000.0,63.37,63.4,63.23,63.24,3000.0
2014-05-15 10:15:00,63.26,63.33,63.17,63.27,4400.0,63.26,63.33,63.17,63.27,4400.0
2014-05-15 10:20:00,63.34,63.38,63.3,63.35,5600.0,63.34,63.38,63.3,63.35,5600.0
2014-05-15 10:25:00,63.4,63.4,63.24,63.24,5400.0,63.4,63.4,63.24,63.24,5400.0
2014-05-15 10:30:00,63.3,63.35,63.21,63.21,11400.0,63.3,63.35,63.21,63.21,11400.0
2014-05-15 10:35:00,63.29,63.29,63.22,63.23,3000.0,63.29,63.29,63.22,63.23,3000.0
2014-05-15 10:40:00,63.23,63.34,63.19,63.33,5600.0,63.23,63.34,63.19,63.33,5600.0
2014-05-15 10:45:00,63.34,63.34,63.34,63.34,2000.0,63.34,63.34,63.34,63.34,2000.0
2014-05-15 10:50:00,63.34,63.34,63.3,63.34,1000.0,63.34,63.34,63.3,63.34,1000.0
2014-05-15 10:55:00,63.35,63.35,63.27,63.32,1600.0,63.35,63.35,63.27,63.32,1600.0
2014-05-15 11:00:00,63.32,63.33,63.27,63.27,4200.0,63.32,63.33,63.27,63.27,4200.0
2014-05-15 11:05:00,63.27,63.29,63.22,63.23,3800.0,63.27,63.29,63.22,63.23,3800.0
2014-05-15 11:10:00,63.28,63.34,63.26,63.33,2400.0,63.28,63.34,63.26,63.33,2400.0
2014-05-15 11:15:00,63.26,63.26,63.18,63.2,3200.0,63.26,63.26,63.18,63.2,3200.0
2014-05-15 11:20:00,63.22,63.22,63.09,63.09,2000.0,63.22,63.22,63.09,63.09,2000.0
2014-05-15 11:25:00,63.12,63.21,63.1,63.16,3200.0,63.12,63.21,63.1,63.16,3200.0
2014-05-15 11:30:00,63.18,63.23,63.13,63.23,3600.0,63.18,63.23,63.13,63.23,3600.0
2014-05-15 11:35:00,63.22,63.33,63.18,63.27,2600.0,63.22,63.33,63.18,63.27,2600.0
2014-05-15 11:40:00,63.27,63.32,63.21,63.21,5000.0,63.27,63.32,63.21,63.21,5000.0
2014-05-15 11:45:00,63.15,63.17,63.15,63.17,2000.0,63.15,63.17,63.15,63.17,2000.0
2014-05-15 11:50:00,63.17,63.21,63.02,63.02,3600.0,63.17,63.21,63.02,63.02,3600.0
2014-05-15 11:55:00,63.17,63.17,63.02,63.03,6600.0,63.17,63.17,63.02,63.03,6600.0
2014-05-15 12:00:00,63.13,63.13,63.08,63.13,1400.0,63.13,63.13,63.08,63.13,1400.0
2014-05-15 12:05:00,63.21,63.23,63.14,63.18,5600.0,63.21,63.23,63.14,63.18,5600.0
2014-05-15 12:10:00,63.2,63.22,63.16,63.22,3800.0,63.2,63.22,63.16,63.22,3800.0
2014-05-15 12:15:00,63.2,63.2,63.15,63.19,4000.0,63.2,63.2,63.15,63.19,4000.0
2014-05-15 12:20:00,63.24,63.25,63.19,63.19,30200.0,63.24,63.25,63.19,63.19,30200.0
2014-05-15 12:25:00,63.19,63.19,63.19,63.19,0.0,63.19,63.19,63.19,63.19,0.0
2014-05-15 12:30:00,63.27,63.36,63.24,63.35,14400.0,63.27,63.36,63.24,63.35,14400.0
2014-05-15 12:35:00,63.35,63.35,63.33,63.33,600.0,63.35,63.35,63.33,63.33,600.0
2014-05-15 12:40:00,63.32,63.39,63.26,63.36,2600.0,63.32,63.39,63.26,63.36,2600.0
2014-05-15 12:45:00,63.35,63.37,63.33,63.36,2200.0,63.35,63.37,63.33,63.36,2200.0
2014-05-15 12:50:00,63.35,63.4,63.31,63.32,8200.0,63.35,63.4,63.31,63.32,8200.0
2014-05-15 12:55:00,63.32,63.38,63.32,63.35,2600.0,63.32,63.38,63.32,63.35,2600.0
2014-05-15 13:00:00,63.35,63.35,63.22,63.22,3600.0,63.35,63.35,63.22,63.22,3600.0
2014-05-15 13:05:00,63.22,63.24,63.19,63.2,3400.0,63.22,63.24,63.19,63.2,3400.0
2014-05-15 13:10:00,63.19,63.2,63.19,63.19,1000.0,63.19,63.2,63.19,63.19,1000.0
2014-05-15 13:15:00,63.22,63.22,63.18,63.18,2200.0,63.22,63.22,63.18,63.18,2200.0
2014-05-15 13:20:00,63.2,63.2,63.19,63.2,2000.0,63.2,63.2,63.19,63.2,2000.0
2014-05-15 13:25:00,63.2,63.2,63.17,63.18,1000.0,63.2,63.2,63.17,63.18,1000.0
2014-05-15 13:30:00,63.18,63.23,63.18,63.18,2200.0,63.18,63.23,63.18,63.18,2200.0
2014-05-15 13:35:00,63.2,63.22,63.19,63.22,1400.0,63.2,63.22,63.19,63.22,1400.0
2014-05-15 13:40:00,63.21,63.22,63.18,63.18,800.0,63.21,63.22,63.18,63.18,800.0
2014-05-15 13:45:00,63.18,63.18,63.18,63.18,0.0,63.18,63.18,63.18,63.18,0.0
2014-05-15 13:50:00,63.2,63.26,63.2,63.26,3000.0,63.2,63.26,63.2,63.26,3000.0
2014-05-15 13:55:00,63.26,63.26,63.2,63.21,2400.0,63.26,63.26,63.2,63.21,2400.0
2014-05-15 14:00:00,63.21,63.33,63.21,63.33,1800.0,63.21,63.33,63.21,63.33,1800.0
2014-05-15 14:05:00,63.37,63.4,63.35,63.37,12200.0,63.37,63.4,63.35,63.37,12200.0
2014-05-15 14:10:00,63.35,63.4,63.31,63.31,8000.0,63.35,63.4,63.31,63.31,8000.0
2014-05-15 14:15:00,63.35,63.35,63.22,63.23,4600.0,63.35,63.35,63.22,63.23,4600.0
2014-05-15 14:20:00,63.23,63.28,63.23,63.27,1600.0,63.23,63.28,63.23,63.27,1600.0
2014-05-15 14:25:00,63.31,63.35,63.3,63.32,3600.0,63.31,63.35,63.3,63.32,3600.0
2014-05-15 14:30:00,63.35,63.41,63.35,63.38,2000.0,63.35,63.41,63.35,63.38,2000.0
2014-05-15 14:35:00,63.39,63.47,63.39,63.42,2800.0,63.39,63.47,63.39,63.42,2800.0
2014-05-15 14:40:00,63.42,63.42,63.39,63.39,1400.0,63.42,63.42,63.39,63.39,1400.0
2014-05-15 14:45:00,63.39,63.39,63.34,63.39,2600.0,63.39,63.39,63.34,63.39,2600.0
2014-05-15 14:50:00,63.4,63.49,63.38,63.42,5600.0,63.4,63.49,63.38,63.42,5600.0
2014-05-15 14:55:00,63.45,63.48,63.4,63.44,4600.0,63.45,63.48,63.4,63.44,4600.0
2014-05-15 15:00:00,63.45,63.48,63.41,63.41,1000.0,63.45,63.48,63.41,63.41,1000.0
2014-05-15 15:05:00,63.41,63.46,63.39,63.46,3400.0,63.41,63.46,63.39,63.46,3400.0
2014-05-15 15:10:00,63.47,63.5,63.46,63.46,5000.0,63.47,63.5,63.46,63.46,5000.0
2014-05-15 15:15:00,63.46,63.49,63.46,63.46,2800.0,63.46,63.49,63.46,63.46,2800.0
2014-05-15 15:20:00,63.46,63.47,63.35,63.36,11800.0,63.46,63.47,63.35,63.36,11800.0
2014-05-15 15:25:00,63.39,63.42,63.25,63.35,26600.0,63.39,63.42,63.25,63.35,26600.0
2014-05-15 15:30:00,63.33,63.44,63.33,63.4,6000.0,63.33,63.44,63.33,63.4,6000.0
2014-05-15 15:35:00,63.4,63.47,63.33,63.47,31400.0,63.4,63.47,63.33,63.47,31400.0
2014-05-15 15:40:00,63.48,63.5,63.45,63.46,3200.0,63.48,63.5,63.45,63.46,3200.0
2014-05-15 15:45:00,63.49,63.49,63.39,63.39,9200.0,63.49,63.49,63.39,63.39,9200.0
2014-05-15 15:50:00,63.42,63.43,63.34,63.37,15400.0,63.42,63.43,63.34,63.37,15400.0
2014-05-15 15:55:00,63.38,63.4,63.34,63.4,15000.0,63.38,63.4,63.34,63.4,15000.0
2014-05-16 09:30:00,63.5,63.73,63.5,63.57,3400.0,63.5,63.73,63.5,63.57,3400.0
2014-05-16 09:35:00,63.52,63.61,63.39,63.6,2000.0,63.52,63.61,63.39,63.6,2000.0
2014-05-16 09:40:00,63.44,63.52,63.38,63.52,5800.0,63.44,63.52,63.38,63.52,5800.0
2014-05-16 09:45:00,63.45,63.47,63.45,63.45,600.0,63.45,63.47,63.45,63.45,600.0
2014-05-16 09:50:00,63.52,63.52,63.33,63.46,6600.0,63.52,63.52,63.33,63.46,6600.0
2014-05-16 09:55:00,63.46,63.52,63.34,63.51,10000.0,63.46,63.52,63.34,63.51,10000.0
2014-05-16 10:00:00,63.52,63.52,63.44,63.44,5400.0,63.52,63.52,63.44,63.44,5400.0
2014-05-16 10:05:00,63.44,63.44,63.24,63.35,3200.0,63.44,63.44,63.24,63.35,3200.0
2014-05-16 10:10:00,63.35,63.38,63.27,63.27,8800.0,63.35,63.38,63.27,63.27,8800.0
2014-05-16 10:15:00,63.27,63.3,63.27,63.27,1800.0,63.27,63.3,63.27,63.27,1800.0
2014-05-16 10:20:00,63.27,63.27,63.17,63.27,4000.0,63.27,63.27,63.17,63.27,4000.0
2014-05-16 10:25:00,63.29,63.29,63.29,63.29,1400.0,63.29,63.29,63.29,63.29,1400.0
2014-05-16 10:30:00,63.27,63.27,63.26,63.26,1400.0,63.27,63.27,63.26,63.26,1400.0
2014-05-16 10:35:00,63.29,63.3,63.27,63.27,2200.0,63.29,63.3,63.27,63.27,2200.0
2014-05-16 10:40:00,63.27,63.32,63.26,63.26,1800.0,63.27,63.32,63.26,63.26,1800.0
2014-05-16 10:45:00,63.26,63.26,63.25,63.25,400.0,63.26,63.26,63.25,63.25,400.0
2014-05-16 10:50:00,63.25,63.39,63.25,63.33,4600.0,63.25,63.39,63.25,63.33,4600.0
2014-05-16 10:55:00,63.33,63.37,63.33,63.35,2600.0,63.33,63.37,63.33,63.35,2600.0
2014-05-16 11:00:00,63.34,63.35,63.3,63.3,105800.0,63.34,63.35,63.3,63.3,105800.0
2014-05-16 11:05:00,63.33,63.33,63.27,63.3,5400.0,63.33,63.33,63.27,63.3,5400.0
2014-05-16 11:10:00,63.3,63.3,63.23,63.25,6600.0,63.3,63.3,63.23,63.25,6600.0
2014-05-16 11:15:00,63.25,63.3,63.24,63.25,3600.0,63.25,63.3,63.24,63.25,3600.0
2014-05-16 11:20:00,63.25,63.29,63.24,63.29,2400.0,63.25,63.29,63.24,63.29,2400.0
2014-05-16 11:25:00,63.29,63.29,63.23,63.29,1600.0,63.29,63.29,63.23,63.29,1600.0
2014-05-16 11:30:00,63.29,63.32,63.28,63.3,2000.0,63.29,63.32,63.28,63.3,2000.0
2014-05-16 11:35:00,63.3,63.3,63.26,63.26,1400.0,63.3,63.3,63.26,63.26,1400.0
2014-05-16 11:40:00,63.26,63.26,63.18,63.18,7800.0,63.26,63.26,63.18,63.18,7800.0
2014-05-16 11:45:00,63.23,63.34,63.23,63.33,4200.0,63.23,63.34,63.23,63.33,4200.0
2014-05-16 11:50:00,63.34,63.34,63.34,63.34,600.0,63.34,63.34,63.34,63.34,600.0
2014-05-16 11:55:00,63.34,63.36,63.33,63.35,5200.0,63.34,63.36,63.33,63.35,5200.0
2014-05-16 12:00:00,63.33,63.33,63.31,63.32,1800.0,63.33,63.33,63.31,63.32,1800.0
2014-05-16 12:05:00,63.32,63.32,63.17,63.21,3800.0,63.32,63.32,63.17,63.21,3800.0
2014-05-16 12:10:00,63.21,63.24,63.16,63.23,2400.0,63.21,63.24,63.16,63.23,2400.0
2014-05-16 12:15:00,63.24,63.24,63.22,63.22,1000.0,63.24,63.24,63.22,63.22,1000.0
2014-05-16 12:20:00,63.23,63.24,63.23,63.24,600.0,63.23,63.24,63.23,63.24,600.0
2014-05-16 12:25:00,63.24,63.24,63.19,63.19,1800.0,63.24,63.24,63.19,63.19,1800.0
2014-05-16 12:30:00,63.21,63.21,63.19,63.19,1600.0,63.21,63.21,63.19,63.19,1600.0
2014-05-16 12:35:00,63.21,63.23,63.21,63.23,1800.0,63.21,63.23,63.21,63.23,1800.0
2014-05-16 12:40:00,63.21,63.22,63.2,63.22,1800.0,63.21,63.22,63.2,63.22,1800.0
2014-05-16 12:45:00,63.22,63.22,63.16,63.21,2400.0,63.22,63.22,63.16,63.21,2400.0
2014-05-16 12:50:00,63.2,63.2,63.16,63.16,1800.0,63.2,63.2,63.16,63.16,1800.0
2014-05-16 12:55:00,63.16,63.16,63.15,63.15,1400.0,63.16,63.16,63.15,63.15,1400.0
2014-05-16 13:00:00,63.15,63.15,63.07,63.1,4200.0,63.15,63.15,63.07,63.1,4200.0
2014-05-16 13:05:00,63.1,63.16,63.1,63.16,1800.0,63.1,63.16,63.1,63.16,1800.0
2014-05-16 13:10:00,63.16,63.16,63.13,63.13,1800.0,63.16,63.16,63.13,63.13,1800.0
2014-05-16 13:15:00,63.15,63.22,63.15,63.22,1600.0,63.15,63.22,63.15,63.22,1600.0
2014-05-16 13:20:00,63.21,63.21,63.19,63.19,1000.0,63.21,63.21,63.19,63.19,1000.0
2014-05-16 13:25:00,63.19,63.24,63.15,63.23,5600.0,63.19,63.24,63.15,63.23,5600.0
2014-05-16 13:30:00,63.24,63.31,63.24,63.31,5000.0,63.24,63.31,63.24,63.31,5000.0
2014-05-16 13:35:00,63.31,63.31,63.26,63.26,1200.0,63.31,63.31,63.26,63.26,1200.0
2014-05-16 13:40:00,63.27,63.27,63.27,63.27,800.0,63.27,63.27,63.27,63.27,800.0
2014-05-16 13:45:00,63.27,63.34,63.27,63.34,3400.0,63.27,63.34,63.27,63.34,3400.0
2014-05-16 13:50:00,63.31,63.31,63.29,63.29,2800.0,63.31,63.31,63.29,63.29,2800.0
2014-05-16 13:55:00,63.29,63.3,63.26,63.26,1400.0,63.29,63.3,63.26,63.26,1400.0
2014-05-16 14:00:00,63.26,63.26,63.24,63.24,1200.0,63.26,63.26,63.24,63.24,1200.0
2014-05-16 14:05:00,63.27,63.31,63.25,63.31,3800.0,63.27,63.31,63.25,63.31,3800.0
2014-05-16 14:10:00,63.31,63.31,63.3,63.3,1400.0,63.31,63.31,63.3,63.3,1400.0
2014-05-16 14:15:00,63.3,63.33,63.3,63.32,800.0,63.3,63.33,63.3,63.32,800.0
2014-05-16 14:20:00,63.33,63.35,63.26,63.33,4200.0,63.33,63.35,63.26,63.33,4200.0
2014-05-16 14:25:00,63.33,63.38,63.32,63.35,6800.0,63.33,63.38,63.32,63.35,6800.0
2014-05-16 14:30:00,63.35,63.35,63.33,63.34,2000.0,63.35,63.35,63.33,63.34,2000.0
2014-05-16 14:35:00,63.34,63.35,63.29,63.35,3400.0,63.34,63.35,63.29,63.35,3400.0
2014-05-16 14:40:00,63.35,63.52,63.35,63.52,2800.0,63.35,63.52,63.35,63.52,2800.0
2014-05-16 14:45:00,63.46,63.48,63.44,63.44,2200.0,63.46,63.48,63.44,63.44,2200.0
2014-05-16 14:50:00,63.48,63.51,63.47,63.51,2400.0,63.48,63.51,63.47,63.51,2400.0
2014-05-16 14:55:00,63.51,63.52,63.49,63.52,11600.0,63.51,63.52,63.49,63.52,11600.0
2014-05-16 15:00:00,63.52,63.53,63.49,63.5,4000.0,63.52,63.53,63.49,63.5,4000.0
2014-05-16 15:05:00,63.5,63.56,63.49,63.55,5400.0,63.5,63.56,63.49,63.55,5400.0
2014-05-16 15:10:00,63.53,63.58,63.53,63.53,8600.0,63.53,63.58,63.53,63.53,8600.0
2014-05-16 15:15:00,63.59,63.59,63.55,63.55,3800.0,63.59,63.59,63.55,63.55,3800.0
2014-05-16 15:20:00,63.57,63.57,63.49,63.52,7200.0,63.57,63.57,63.49,63.52,7200.0
2014-05-16 15:25:00,63.53,63.55,63.51,63.52,7400.0,63.53,63.55,63.51,63.52,7400.0
2014-05-16 15:30:00,63.54,63.54,63.49,63.52,7200.0,63.54,63.54,63.49,63.52,7200.0
2014-05-16 15:35:00,63.52,63.54,63.47,63.48,15600.0,63.52,63.54,63.47,63.48,15600.0
2014-05-16 15:40:00,63.49,63.52,63.47,63.52,7200.0,63.49,63.52,63.47,63.52,7200.0
2014-05-16 15:45:00,63.52,63.52,63.48,63.49,11800.0,63.52,63.52,63.48,63.49,11800.0
2014-05-16 15:50:00,63.49,63.52,63.49,63.51,20000.0,63.49,63.52,63.49,63.51,20000.0
2014-05-16 15:55:00,63.51,63.56,63.51,63.52,25200.0,63.51,63.56,63.51,63.52,25200.0
2014-05-19 09:30:00,63.37,63.37,62.98,62.98,800.0,63.37,63.37,62.98,62.98,800.0
2014-05-19 09:35:00,62.98,62.98,62.98,62.98,0.0,62.98,62.98,62.98,62.98,0.0
2014-05-19 09:40:00,63.5,63.63,63.48,63.63,5800.0,63.5,63.63,63.48,63.63,5800.0
2014-05-19 09:45:00,63.63,63.69,63.56,63.61,2800.0,63.63,63.69,63.56,63.61,2800.0
2014-05-19 09:50:00,63.61,63.61,63.55,63.56,2600.0,63.61,63.61,63.55,63.56,2600.0
2014-05-19 09:55:00,63.56,63.61,63.54,63.57,3000.0,63.56,63.61,63.54,63.57,3000.0
2014-05-19 10:00:00,63.66,63.77,63.65,63.71,57200.0,63.66,63.77,63.65,63.71,57200.0
2014-05-19 10:05:00,63.72,63.74,63.72,63.72,4200.0,63.72,63.74,63.72,63.72,4200.0
2014-05-19 10:10:00,63.72,63.83,63.69,63.69,1600.0,63.72,63.83,63.69,63.69,1600.0
2014-05-19 10:15:00,63.84,63.85,63.84,63.85,1800.0,63.84,63.85,63.84,63.85,1800.0
2014-05-19 10:20:00,63.85,64.1,63.85,64.08,5200.0,63.85,64.1,63.85,64.08,5200.0
2014-05-19 10:25:00,64.1,64.11,63.97,63.97,2600.0,64.1,64.11,63.97,63.97,2600.0
2014-05-19 10:30:00,63.97,63.97,63.96,63.96,1000.0,63.97,63.97,63.96,63.96,1000.0
2014-05-19 10:35:00,64.01,64.08,64.01,64.08,2000.0,64.01,64.08,64.01,64.08,2000.0
2014-05-19 10:40:00,64.08,64.1,64.07,64.1,1600.0,64.08,64.1,64.07,64.1,1600.0
2014-05-19 10:45:00,64.1,64.1,64.05,64.05,2800.0,64.1,64.1,64.05,64.05,2800.0
2014-05-19 10:50:00,64.1,64.1,64.1,64.1,1000.0,64.1,64.1,64.1,64.1,1000.0
2014-05-19 10:55:00,64.1,64.15,64.1,64.15,6400.0,64.1,64.15,64.1,64.15,6400.0
2014-05-19 11:00:00,64.1,64.19,64.05,64.1,7000.0,64.1,64.19,64.05,64.1,7000.0
2014-05-19 11:05:00,64.15,64.21,64.09,64.14,6400.0,64.15,64.21,64.09,64.14,6400.0
2014-05-19 11:10:00,64.17,64.19,64.09,64.16,12200.0,64.17,64.19,64.09,64.16,12200.0
2014-05-19 11:15:00,64.16,64.21,64.14,64.21,7600.0,64.16,64.21,64.14,64.21,7600.0
2014-05-19 11:20:00,64.22,64.29,64.14,64.14,12600.0,64.22,64.29,64.14,64.14,12600.0
2014-05-19 11:25:00,64.22,64.22,64.12,64.19,2600.0,64.22,64.22,64.12,64.19,2600.0
2014-05-19 11:30:00,64.16,64.16,64.16,64.16,600.0,64.16,64.16,64.16,64.16,600.0
2014-05-19 11:35:00,64.22,64.25,64.13,64.13,7400.0,64.22,64.25,64.13,64.13,7400.0
2014-05-19 11:40:00,64.13,64.14,64.11,64.13,2000.0,64.13,64.14,64.11,64.13,2000.0
2014-05-19 11:45:00,64.13,64.17,64.13,64.16,2600.0,64.13,64.17,64.13,64.16,2600.0
2014-05-19 11:50:00,64.17,64.17,64.17,64.17,600.0,64.17,64.17,64.17,64.17,600.0
2014-05-19 11:55:00,64.17,64.19,64.16,64.19,2800.0,64.17,64.19,64.16,64.19,2800.0
2014-05-19 12:00:00,64.2,64.21,64.2,64.21,1200.0,64.2,64.21,64.2,64.21,1200.0
2014-05-19 12:05:00,64.2,64.21,64.2,64.21,2800.0,64.2,64.21,64.2,64.21,2800.0
2014-05-19 12:10:00,64.21,64.21,64.15,64.21,1400.0,64.21,64.21,64.15,64.21,1400.0
2014-05-19 12:15:00,64.21,64.21,64.2,64.2,600.0,64.21,64.21,64.2,64.2,600.0
2014-05-19 12:20:00,64.2,64.23,64.19,64.22,2600.0,64.2,64.23,64.19,64.22,2600.0
2014-05-19 12:25:00,64.23,64.23,64.23,64.23,400.0,64.23,64.23,64.23,64.23,400.0
2014-05-19 12:30:00,64.22,64.22,64.15,64.2,1400.0,64.22,64.22,64.15,64.2,1400.0
2014-05-19 12:35:00,64.16,64.23,64.11,64.14,29600.0,64.16,64.23,64.11,64.14,29600.0
2014-05-19 12:40:00,64.17,64.17,64.11,64.11,16000.0,64.17,64.17,64.11,64.11,16000.0
2014-05-19 12:45:00,64.09,64.09,64.09,64.09,200.0,64.09,64.09,64.09,64.09,200.0
2014-05-19 12:50:00,64.17,64.17,64.17,64.17,1200.0,64.17,64.17,64.17,64.17,1200.0
2014-05-19 12:55:00,64.17,64.17,64.14,64.14,1400.0,64.17,64.17,64.14,64.14,1400.0
2014-05-19 13:00:00,64.11,64.14,64.1,64.14,2800.0,64.11,64.14,64.1,64.14,2800.0
2014-05-19 13:05:00,64.14,64.17,64.14,64.17,1800.0,64.14,64.17,64.14,64.17,1800.0
2014-05-19 13:10:00,64.16,64.17,64.15,64.17,1800.0,64.16,64.17,64.15,64.17,1800.0
2014-05-19 13:15:00,64.16,64.16,64.16,64.16,600.0,64.16,64.16,64.16,64.16,600.0
2014-05-19 13:20:00,64.16,64.17,64.16,64.17,1400.0,64.16,64.17,64.16,64.17,1400.0
2014-05-19 13:25:00,64.17,64.17,64.12,64.13,2000.0,64.17,64.17,64.12,64.13,2000.0
2014-05-19 13:30:00,64.1,64.17,64.09,64.16,5800.0,64.1,64.17,64.09,64.16,5800.0
2014-05-19 13:35:00,64.16,64.17,64.11,64.17,2800.0,64.16,64.17,64.11,64.17,2800.0
2014-05-19 13:40:00,64.17,64.17,64.17,64.17,2400.0,64.17,64.17,64.17,64.17,2400.0
2014-05-19 13:45:00,64.14,64.17,64.14,64.17,1800.0,64.14,64.17,64.14,64.17,1800.0
2014-05-19 13:50:00,64.17,64.19,64.13,64.15,10000.0,64.17,64.19,64.13,64.15,10000.0
2014-05-19 13:55:00,64.15,64.16,64.1,64.1,1800.0,64.15,64.16,64.1,64.1,1800.0
2014-05-19 14:00:00,64.16,64.17,64.16,64.17,1200.0,64.16,64.17,64.16,64.17,1200.0
2014-05-19 14:05:00,64.15,64.17,64.15,64.16,1200.0,64.15,64.17,64.15,64.16,1200.0
2014-05-19 14:10:00,64.14,64.15,64.13,64.15,1600.0,64.14,64.15,64.13,64.15,1600.0
2014-05-19 14:15:00,64.15,64.17,64.11,64.15,2200.0,64.15,64.17,64.11,64.15,2200.0
2014-05-19 14:20:00,64.15,64.16,64.15,64.16,4000.0,64.15,64.16,64.15,64.16,4000.0
2014-05-19 14:25:00,64.15,64.16,64.14,64.15,2200.0,64.15,64.16,64.14,64.15,2200.0
2014-05-19 14:30:00,64.16,64.16,64.11,64.11,3600.0,64.16,64.16,64.11,64.11,3600.0
2014-05-19 14:35:00,64.14,64.17,64.1,64.16,2400.0,64.14,64.17,64.1,64.16,2400.0
2014-05-19 14:40:00,64.17,64.17,64.13,64.16,3400.0,64.17,64.17,64.13,64.16,3400.0
2014-05-19 14:45:00,64.16,64.17,64.16,64.17,3200.0,64.16,64.17,64.16,64.17,3200.0
2014-05-19 14:50:00,64.17,64.17,64.14,64.14,2000.0,64.17,64.17,64.14,64.14,2000.0
2014-05-19 14:55:00,64.14,64.16,64.1,64.1,2200.0,64.14,64.16,64.1,64.1,2200.0
2014-05-19 15:00:00,64.08,64.14,64.08,64.12,2800.0,64.08,64.14,64.08,64.12,2800.0
2014-05-19 15:05:00,64.12,64.13,64.09,64.1,2000.0,64.12,64.13,64.09,64.1,2000.0
2014-05-19 15:10:00,64.1,64.11,64.06,64.06,3800.0,64.1,64.11,64.06,64.06,3800.0
2014-05-19 15:15:00,64.06,64.07,63.98,64.06,6800.0,64.06,64.07,63.98,64.06,6800.0
2014-05-19 15:20:00,64.06,64.08,64.04,64.05,3800.0,64.06,64.08,64.04,64.05,3800.0
2014-05-19 15:25:00,64.05,64.06,64.02,64.02,7200.0,64.05,64.06,64.02,64.02,7200.0
2014-05-19 15:30:00,64.01,64.03,63.99,63.99,2000.0,64.01,64.03,63.99,63.99,2000.0
2014-05-19 15:35:00,63.99,64.06,63.99,64.01,6800.0,63.99,64.06,63.99,64.01,6800.0
2014-05-19 15:40:00,64.02,64.05,63.99,64.0,3000.0,64.02,64.05,63.99,64.0,3000.0
2014-05-19 15:45:00,63.99,64.02,63.99,64.0,6200.0,63.99,64.02,63.99,64.0,6200.0
2014-05-19 15:50:00,63.99,63.99,63.91,63.91,15600.0,63.99,63.99,63.91,63.91,15600.0
2014-05-19 15:55:00,63.92,63.94,63.85,63.85,18400.0,63.92,63.94,63.85,63.85,18400.0
2014-05-20 09:30:00,63.72,64.24,63.26,63.65,4400.0,63.72,64.24,63.26,63.65,4400.0
2014-05-20 09:35:00,63.65,63.65,63.65,63.65,0.0,63.65,63.65,63.65,63.65,0.0
2014-05-20 09:40:00,63.95,63.95,63.54,63.54,1800.0,63.95,63.95,63.54,63.54,1800.0
2014-05-20 09:45:00,63.58,63.62,63.42,63.42,2000.0,63.58,63.62,63.42,63.42,2000.0
2014-05-20 09:50:00,63.41,63.46,63.26,63.27,2400.0,63.41,63.46,63.26,63.27,2400.0
2014-05-20 09:55:00,63.27,63.27,63.15,63.15,3800.0,63.27,63.27,63.15,63.15,3800.0
2014-05-20 10:00:00,63.15,63.15,63.1,63.15,1200.0,63.15,63.15,63.1,63.15,1200.0
2014-05-20 10:05:00,63.22,63.22,63.22,63.22,2000.0,63.22,63.22,63.22,63.22,2000.0
2014-05-20 10:10:00,63.22,63.22,63.22,63.22,200.0,63.22,63.22,63.22,63.22,200.0
2014-05-20 10:15:00,63.3,63.33,63.24,63.33,2800.0,63.3,63.33,63.24,63.33,2800.0
2014-05-20 10:20:00,63.32,63.32,63.23,63.23,1000.0,63.32,63.32,63.23,63.23,1000.0
2014-05-20 10:25:00,63.23,63.23,63.23,63.23,1000.0,63.23,63.23,63.23,63.23,1000.0
2014-05-20 10:30:00,63.23,63.23,63.21,63.21,800.0,63.23,63.23,63.21,63.21,800.0
2014-05-20 10:35:00,63.25,63.3,63.25,63.3,1400.0,63.25,63.3,63.25,63.3,1400.0
2014-05-20 10:40:00,63.22,63.22,63.22,63.22,200.0,63.22,63.22,63.22,63.22,200.0
2014-05-20 10:45:00,63.24,63.33,63.22,63.29,13600.0,63.24,63.33,63.22,63.29,13600.0
2014-05-20 10:50:00,63.29,63.33,63.29,63.33,8000.0,63.29,63.33,63.29,63.33,8000.0
2014-05-20 10:55:00,63.37,63.37,63.37,63.37,200.0,63.37,63.37,63.37,63.37,200.0
2014-05-20 11:00:00,63.47,63.47,63.46,63.46,1600.0,63.47,63.47,63.46,63.46,1600.0
2014-05-20 11:05:00,63.46,63.46,63.46,63.46,600.0,63.46,63.46,63.46,63.46,600.0
2014-05-20 11:10:00,63.53,63.53,63.46,63.49,1800.0,63.53,63.53,63.46,63.49,1800.0
2014-05-20 11:15:00,63.49,63.57,63.49,63.57,3000.0,63.49,63.57,63.49,63.57,3000.0
2014-05-20 11:20:00,63.57,63.62,63.57,63.62,1600.0,63.57,63.62,63.57,63.62,1600.0
2014-05-20 11:25:00,63.63,63.7,63.63,63.7,3800.0,63.63,63.7,63.63,63.7,3800.0
2014-05-20 11:30:00,63.72,63.74,63.71,63.74,1400.0,63.72,63.74,63.71,63.74,1400.0
2014-05-20 11:35:00,63.78,63.82,63.74,63.78,4800.0,63.78,63.82,63.74,63.78,4800.0
2014-05-20 11:40:00,63.78,63.94,63.78,63.93,2000.0,63.78,63.94,63.78,63.93,2000.0
2014-05-20 11:45:00,63.91,63.98,63.91,63.98,1800.0,63.91,63.98,63.91,63.98,1800.0
2014-05-20 11:50:00,63.98,63.98,63.7,63.7,2800.0,63.98,63.98,63.7,63.7,2800.0
2014-05-20 11:55:00,63.7,63.7,63.63,63.66,1600.0,63.7,63.7,63.63,63.66,1600.0
2014-05-20 12:00:00,63.66,63.66,63.4,63.4,2000.0,63.66,63.66,63.4,63.4,2000.0
2014-05-20 12:05:00,63.43,63.43,63.41,63.41,400.0,63.43,63.43,63.41,63.41,400.0
2014-05-20 12:10:00,63.41,63.49,63.31,63.38,5400.0,63.41,63.49,63.31,63.38,5400.0
2014-05-20 12:15:00,63.42,63.54,63.4,63.52,2000.0,63.42,63.54,63.4,63.52,2000.0
2014-05-20 12:20:00,63.52,63.52,63.46,63.46,800.0,63.52,63.52,63.46,63.46,800.0
2014-05-20 12:25:00,63.43,63.59,63.43,63.59,1800.0,63.43,63.59,63.43,63.59,1800.0
2014-05-20 12:30:00,63.4,63.57,63.4,63.52,1200.0,63.4,63.57,63.4,63.52,1200.0
2014-05-20 12:35:00,63.52,63.56,63.4,63.4,2600.0,63.52,63.56,63.4,63.4,2600.0
2014-05-20 12:40:00,63.39,63.48,63.39,63.47,1200.0,63.39,63.48,63.39,63.47,1200.0
2014-05-20 12:45:00,63.52,63.58,63.52,63.54,2800.0,63.52,63.58,63.52,63.54,2800.0
2014-05-20 12:50:00,63.6,63.6,63.58,63.6,1000.0,63.6,63.6,63.58,63.6,1000.0
2014-05-20 12:55:00,63.53,63.58,63.52,63.58,2000.0,63.53,63.58,63.52,63.58,2000.0
2014-05-20 13:00:00,63.6,63.61,63.51,63.6,1400.0,63.6,63.61,63.51,63.6,1400.0
2014-05-20 13:05:00,63.6,63.62,63.58,63.6,2200.0,63.6,63.62,63.58,63.6,2200.0
2014-05-20 13:10:00,63.6,63.6,63.46,63.51,3400.0,63.6,63.6,63.46,63.51,3400.0
2014-05-20 13:15:00,63.5,63.53,63.48,63.48,2200.0,63.5,63.53,63.48,63.48,2200.0
2014-05-20 13:20:00,63.51,63.51,63.51,63.51,1200.0,63.51,63.51,63.51,63.51,1200.0
2014-05-20 13:25:00,63.52,63.52,63.43,63.43,2600.0,63.52,63.52,63.43,63.43,2600.0
2014-05-20 13:30:00,63.46,63.55,63.46,63.55,2600.0,63.46,63.55,63.46,63.55,2600.0
2014-05-20 13:35:00,63.6,63.6,63.58,63.58,2000.0,63.6,63.6,63.58,63.58,2000.0
2014-05-20 13:40:00,63.56,63.6,63.43,63.43,4000.0,63.56,63.6,63.43,63.43,4000.0
2014-05-20 13:45:00,63.44,63.44,63.35,63.35,1600.0,63.44,63.44,63.35,63.35,1600.0
2014-05-20 13:50:00,63.43,63.44,63.41,63.44,2600.0,63.43,63.44,63.41,63.44,2600.0
2014-05-20 13:55:00,63.44,63.44,63.42,63.44,1000.0,63.44,63.44,63.42,63.44,1000.0
2014-05-20 14:00:00,63.44,63.49,63.4,63.49,6600.0,63.44,63.49,63.4,63.49,6600.0
2014-05-20 14:05:00,63.49,63.54,63.48,63.48,800.0,63.49,63.54,63.48,63.48,800.0
2014-05-20 14:10:00,63.54,63.57,63.52,63.54,7200.0,63.54,63.57,63.52,63.54,7200.0
2014-05-20 14:15:00,63.54,63.6,63.54,63.6,400.0,63.54,63.6,63.54,63.6,400.0
2014-05-20 14:20:00,63.6,63.68,63.6,63.6,4600.0,63.6,63.68,63.6,63.6,4600.0
2014-05-20 14:25:00,63.56,63.56,63.52,63.52,1400.0,63.56,63.56,63.52,63.52,1400.0
2014-05-20 14:30:00,63.55,63.58,63.55,63.58,1600.0,63.55,63.58,63.55,63.58,1600.0
2014-05-20 14:35:00,63.59,63.62,63.58,63.62,1400.0,63.59,63.62,63.58,63.62,1400.0
2014-05-20 14:40:00,63.62,63.65,63.57,63.57,5600.0,63.62,63.65,63.57,63.57,5600.0
2014-05-20 14:45:00,63.57,63.66,63.57,63.65,6600.0,63.57,63.66,63.57,63.65,6600.0
2014-05-20 14:50:00,63.64,63.67,63.57,63.58,10000.0,63.64,63.67,63.57,63.58,10000.0
2014-05-20 14:55:00,63.57,63.66,63.55,63.66,1600.0,63.57,63.66,63.55,63.66,1600.0
2014-05-20 15:00:00,63.63,63.73,63.59,63.68,2600.0,63.63,63.73,63.59,63.68,2600.0
2014-05-20 15:05:00,63.73,63.73,63.65,63.69,15800.0,63.73,63.73,63.65,63.69,15800.0
2014-05-20 15:10:00,63.72,63.79,63.72,63.77,4800.0,63.72,63.79,63.72,63.77,4800.0
2014-05-20 15:15:00,63.8,63.89,63.8,63.89,4200.0,63.8,63.89,63.8,63.89,4200.0
2014-05-20 15:20:00,63.92,63.93,63.82,63.9,6400.0,63.92,63.93,63.82,63.9,6400.0
2014-05-20 15:25:00,63.89,63.99,63.87,63.94,4600.0,63.89,63.99,63.87,63.94,4600.0
2014-05-20 15:30:00,63.91,63.96,63.9,63.96,1400.0,63.91,63.96,63.9,63.96,1400.0
2014-05-20 15:35:00,63.95,64.05,63.9,63.92,10400.0,63.95,64.05,63.9,63.92,10400.0
2014-05-20 15:40:00,63.92,63.96,63.9,63.9,3400.0,63.92,63.96,63.9,63.9,3400.0
2014-05-20 15:45:00,63.9,63.91,63.85,63.85,2400.0,63.9,63.91,63.85,63.85,2400.0
2014-05-20 15:50:00,63.88,63.9,63.81,63.84,1600.0,63.88,63.9,63.81,63.84,1600.0
2014-05-20 15:55:00,63.83,63.83,63.75,63.76,10800.0,63.83,63.83,63.75,63.76,10800.0
2014-05-21 09:30:00,63.88,63.88,63.38,63.38,1400.0,63.88,63.88,63.38,63.38,1400.0
2014-05-21 09:35:00,63.38,63.38,63.38,63.38,0.0,63.38,63.38,63.38,63.38,0.0
2014-05-21 09:40:00,63.43,64.03,63.43,64.02,1200.0,63.43,64.03,63.43,64.02,1200.0
2014-05-21 09:45:00,63.76,64.27,63.76,64.27,6400.0,63.76,64.27,63.76,64.27,6400.0
2014-05-21 09:50:00,64.27,64.27,64.17,64.26,2800.0,64.27,64.27,64.17,64.26,2800.0
2014-05-21 09:55:00,64.26,64.26,64.26,64.26,1000.0,64.26,64.26,64.26,64.26,1000.0
2014-05-21 10:00:00,64.26,64.26,64.14,64.14,2000.0,64.26,64.26,64.14,64.14,2000.0
2014-05-21 10:05:00,64.13,64.16,64.11,64.11,2200.0,64.13,64.16,64.11,64.11,2200.0
2014-05-21 10:10:00,64.16,64.16,64.05,64.05,1200.0,64.16,64.16,64.05,64.05,1200.0
2014-05-21 10:15:00,64.16,64.17,64.08,64.14,5200.0,64.16,64.17,64.08,64.14,5200.0
2014-05-21 10:20:00,64.14,64.16,64.12,64.16,3000.0,64.14,64.16,64.12,64.16,3000.0
2014-05-21 10:25:00,64.06,64.2,64.06,64.17,1600.0,64.06,64.2,64.06,64.17,1600.0
2014-05-21 10:30:00,64.19,64.2,64.15,64.15,3800.0,64.19,64.2,64.15,64.15,3800.0
2014-05-21 10:35:00,64.17,64.17,64.14,64.15,2800.0,64.17,64.17,64.14,64.15,2800.0
2014-05-21 10:40:00,64.16,64.16,64.15,64.15,2200.0,64.16,64.16,64.15,64.15,2200.0
2014-05-21 10:45:00,64.16,64.17,64.16,64.16,1400.0,64.16,64.17,64.16,64.16,1400.0
2014-05-21 10:50:00,64.16,64.16,64.15,64.15,600.0,64.16,64.16,64.15,64.15,600.0
2014-05-21 10:55:00,64.17,64.17,64.06,64.06,3000.0,64.17,64.17,64.06,64.06,3000.0
2014-05-21 11:00:00,64.05,64.05,63.94,63.98,4800.0,64.05,64.05,63.94,63.98,4800.0
2014-05-21 11:05:00,63.98,63.99,63.94,63.95,14200.0,63.98,63.99,63.94,63.95,14200.0
2014-05-21 11:10:00,63.95,63.95,63.95,63.95,1800.0,63.95,63.95,63.95,63.95,1800.0
2014-05-21 11:15:00,63.97,63.99,63.9,63.9,4200.0,63.97,63.99,63.9,63.9,4200.0
2014-05-21 11:20:00,63.9,63.92,63.9,63.92,800.0,63.9,63.92,63.9,63.92,800.0
2014-05-21 11:25:00,63.92,63.92,63.8,63.9,4000.0,63.92,63.92,63.8,63.9,4000.0
2014-05-21 11:30:00,63.88,63.88,63.85,63.85,1000.0,63.88,63.88,63.85,63.85,1000.0
2014-05-21 11:35:00,63.86,63.88,63.82,63.83,3800.0,63.86,63.88,63.82,63.83,3800.0
2014-05-21 11:40:00,63.88,63.88,63.81,63.82,2600.0,63.88,63.88,63.81,63.82,2600.0
2014-05-21 11:45:00,63.82,63.82,63.66,63.7,4800.0,63.82,63.82,63.66,63.7,4800.0
2014-05-21 11:50:00,63.69,63.69,63.61,63.62,3400.0,63.69,63.69,63.61,63.62,3400.0
2014-05-21 11:55:00,63.62,63.65,63.6,63.63,5800.0,63.62,63.65,63.6,63.63,5800.0
2014-05-21 12:00:00,63.67,63.78,63.67,63.78,1800.0,63.67,63.78,63.67,63.78,1800.0
2014-05-21 12:05:00,63.76,63.83,63.76,63.8,2000.0,63.76,63.83,63.76,63.8,2000.0
2014-05-21 12:10:00,63.78,63.79,63.78,63.79,1200.0,63.78,63.79,63.78,63.79,1200.0
2014-05-21 12:15:00,63.88,63.88,63.83,63.85,1000.0,63.88,63.88,63.83,63.85,1000.0
2014-05-21 12:20:00,63.9,63.91,63.88,63.88,2200.0,63.9,63.91,63.88,63.88,2200.0
2014-05-21 12:25:00,63.91,63.91,63.87,63.9,2400.0,63.91,63.91,63.87,63.9,2400.0
2014-05-21 12:30:00,63.92,63.96,63.92,63.96,1200.0,63.92,63.96,63.92,63.96,1200.0
2014-05-21 12:35:00,63.99,63.99,63.96,63.96,1200.0,63.99,63.99,63.96,63.96,1200.0
2014-05-21 12:40:00,63.98,64.01,63.97,63.99,1000.0,63.98,64.01,63.97,63.99,1000.0
2014-05-21 12:45:00,64.07,64.1,64.03,64.1,1600.0,64.07,64.1,64.03,64.1,1600.0
2014-05-21 12:50:00,64.07,64.13,64.07,64.1,2200.0,64.07,64.13,64.07,64.1,2200.0
2014-05-21 12:55:00,64.08,64.13,64.04,64.08,3200.0,64.08,64.13,64.04,64.08,3200.0
2014-05-21 13:00:00,64.11,64.14,64.04,64.07,3600.0,64.11,64.14,64.04,64.07,3600.0
2014-05-21 13:05:00,64.13,64.14,64.13,64.14,600.0,64.13,64.14,64.13,64.14,600.0
2014-05-21 13:10:00,64.14,64.14,64.13,64.13,800.0,64.14,64.14,64.13,64.13,800.0
2014-05-21 13:15:00,64.1,64.15,64.1,64.14,2000.0,64.1,64.15,64.1,64.14,2000.0
2014-05-21 13:20:00,64.15,64.15,64.15,64.15,800.0,64.15,64.15,64.15,64.15,800.0
2014-05-21 13:25:00,64.15,64.15,64.1,64.1,1400.0,64.15,64.15,64.1,64.1,1400.0
2014-05-21 13:30:00,64.09,64.11,64.05,64.09,1600.0,64.09,64.11,64.05,64.09,1600.0
2014-05-21 13:35:00,64.13,64.13,64.13,64.13,200.0,64.13,64.13,64.13,64.13,200.0
2014-05-21 13:40:00,64.14,64.14,64.07,64.08,3800.0,64.14,64.14,64.07,64.08,3800.0
2014-05-21 13:45:00,64.08,64.08,64.02,64.03,2200.0,64.08,64.08,64.02,64.03,2200.0
2014-05-21 13:50:00,64.06,64.11,64.06,64.11,1400.0,64.06,64.11,64.06,64.11,1400.0
2014-05-21 13:55:00,64.11,64.12,64.07,64.09,3200.0,64.11,64.12,64.07,64.09,3200.0
2014-05-21 14:00:00,64.09,64.18,63.96,64.11,11600.0,64.09,64.18,63.96,64.11,11600.0
2014-05-21 14:05:00,64.14,64.16,64.07,64.07,2400.0,64.14,64.16,64.07,64.07,2400.0
2014-05-21 14:10:00,64.08,64.13,63.95,64.02,5200.0,64.08,64.13,63.95,64.02,5200.0
2014-05-21 14:15:00,64.08,64.12,64.06,64.12,5400.0,64.08,64.12,64.06,64.12,5400.0
2014-05-21 14:20:00,64.1,64.14,64.01,64.01,2000.0,64.1,64.14,64.01,64.01,2000.0
2014-05-21 14:25:00,64.14,64.19,64.14,64.15,2400.0,64.14,64.19,64.14,64.15,2400.0
2014-05-21 14:30:00,64.2,64.21,64.15,64.16,1400.0,64.2,64.21,64.15,64.16,1400.0
2014-05-21 14:35:00,64.17,64.22,64.17,64.17,3800.0,64.17,64.22,64.17,64.17,3800.0
2014-05-21 14:40:00,64.21,64.26,64.18,64.18,2400.0,64.21,64.26,64.18,64.18,2400.0
2014-05-21 14:45:00,64.18,64.2,64.17,64.17,2800.0,64.18,64.2,64.17,64.17,2800.0
2014-05-21 14:50:00,64.17,64.17,64.13,64.13,3800.0,64.17,64.17,64.13,64.13,3800.0
2014-05-21 14:55:00,64.14,64.17,64.14,64.17,1200.0,64.14,64.17,64.14,64.17,1200.0
2014-05-21 15:00:00,64.17,64.17,64.12,64.16,2800.0,64.17,64.17,64.12,64.16,2800.0
2014-05-21 15:05:00,64.14,64.15,64.07,64.14,24000.0,64.14,64.15,64.07,64.14,24000.0
2014-05-21 15:10:00,64.12,64.15,64.12,64.13,4800.0,64.12,64.15,64.12,64.13,4800.0
2014-05-21 15:15:00,64.14,64.18,64.13,64.13,6400.0,64.14,64.18,64.13,64.13,6400.0
2014-05-21 15:20:00,64.12,64.17,64.12,64.13,21800.0,64.12,64.17,64.12,64.13,21800.0
2014-05-21 15:25:00,64.13,64.13,64.0,64.05,4000.0,64.13,64.13,64.0,64.05,4000.0
2014-05-21 15:30:00,64.05,64.06,64.0,64.02,3400.0,64.05,64.06,64.0,64.02,3400.0
2014-05-21 15:35:00,63.97,63.98,63.94,63.94,2200.0,63.97,63.98,63.94,63.94,2200.0
2014-05-21 15:40:00,63.92,63.97,63.86,63.86,3400.0,63.92,63.97,63.86,63.86,3400.0
2014-05-21 15:45:00,63.88,63.91,63.86,63.88,2200.0,63.88,63.91,63.86,63.88,2200.0
2014-05-21 15:50:00,63.88,63.93,63.86,63.91,7400.0,63.88,63.93,63.86,63.91,7400.0
2014-05-21 15:55:00,63.91,63.91,63.74,63.8,13400.0,63.91,63.91,63.74,63.8,13400.0
2014-05-22 09:30:00,63.82,63.82,63.82,63.82,600.0,63.82,63.82,63.82,63.82,600.0
2014-05-22 09:35:00,63.82,63.82,63.82,63.82,0.0,63.82,63.82,63.82,63.82,0.0
2014-05-22 09:40:00,63.81,63.81,63.81,63.81,200.0,63.81,63.81,63.81,63.81,200.0
2014-05-22 09:45:00,63.79,63.89,63.79,63.89,2000.0,63.79,63.89,63.79,63.89,2000.0
2014-05-22 09:50:00,64.0,64.0,63.99,63.99,800.0,64.0,64.0,63.99,63.99,800.0
2014-05-22 09:55:00,63.99,64.17,63.99,64.17,3400.0,63.99,64.17,63.99,64.17,3400.0
2014-05-22 10:00:00,64.17,64.17,64.05,64.05,2000.0,64.17,64.17,64.05,64.05,2000.0
2014-05-22 10:05:00,63.88,63.92,63.87,63.92,2200.0,63.88,63.92,63.87,63.92,2200.0
2014-05-22 10:10:00,64.02,64.14,64.02,64.09,3600.0,64.02,64.14,64.02,64.09,3600.0
2014-05-22 10:15:00,64.21,64.21,64.07,64.1,2000.0,64.21,64.21,64.07,64.1,2000.0
2014-05-22 10:20:00,64.17,64.17,64.1,64.11,1400.0,64.17,64.17,64.1,64.11,1400.0
2014-05-22 10:25:00,64.14,64.14,64.14,64.14,1200.0,64.14,64.14,64.14,64.14,1200.0
2014-05-22 10:30:00,64.14,64.14,64.14,64.14,0.0,64.14,64.14,64.14,64.14,0.0
2014-05-22 10:35:00,64.27,64.35,64.24,64.28,3800.0,64.27,64.35,64.24,64.28,3800.0
2014-05-22 10:40:00,64.28,64.35,64.26,64.32,4600.0,64.28,64.35,64.26,64.32,4600.0
2014-05-22 10:45:00,64.35,64.4,64.31,64.36,12400.0,64.35,64.4,64.31,64.36,12400.0
2014-05-22 10:50:00,64.39,64.48,64.39,64.48,2800.0,64.39,64.48,64.39,64.48,2800.0
2014-05-22 10:55:00,64.48,64.49,64.48,64.48,1600.0,64.48,64.49,64.48,64.48,1600.0
2014-05-22 11:00:00,64.5,64.5,64.48,64.49,2400.0,64.5,64.5,64.48,64.49,2400.0
2014-05-22 11:05:00,64.49,64.5,64.49,64.5,1400.0,64.49,64.5,64.49,64.5,1400.0
2014-05-22 11:10:00,64.49,64.5,64.45,64.49,4400.0,64.49,64.5,64.45,64.49,4400.0
2014-05-22 11:15:00,64.49,64.49,64.42,64.42,1200.0,64.49,64.49,64.42,64.42,1200.0
2014-05-22 11:20:00,64.44,64.49,64.39,64.46,2400.0,64.44,64.49,64.39,64.46,2400.0
2014-05-22 11:25:00,64.46,64.5,64.38,64.38,7800.0,64.46,64.5,64.38,64.38,7800.0
2014-05-22 11:30:00,64.45,64.49,64.42,64.42,2800.0,64.45,64.49,64.42,64.42,2800.0
2014-05-22 11:35:00,64.42,64.42,64.32,64.32,1800.0,64.42,64.42,64.32,64.32,1800.0
2014-05-22 11:40:00,64.33,64.42,64.33,64.36,2800.0,64.33,64.42,64.33,64.36,2800.0
2014-05-22 11:45:00,64.36,64.39,64.3,64.31,3400.0,64.36,64.39,64.3,64.31,3400.0
2014-05-22 11:50:00,64.41,64.46,64.41,64.41,3200.0,64.41,64.46,64.41,64.41,3200.0
2014-05-22 11:55:00,64.46,64.48,64.42,64.45,5600.0,64.46,64.48,64.42,64.45,5600.0
2014-05-22 12:00:00,64.49,64.49,64.42,64.49,1200.0,64.49,64.49,64.42,64.49,1200.0
2014-05-22 12:05:00,64.49,64.49,64.44,64.49,2600.0,64.49,64.49,64.44,64.49,2600.0
2014-05-22 12:10:00,64.48,64.48,64.47,64.47,800.0,64.48,64.48,64.47,64.47,800.0
2014-05-22 12:15:00,64.48,64.48,64.36,64.36,2000.0,64.48,64.48,64.36,64.36,2000.0
2014-05-22 12:20:00,64.36,64.42,64.36,64.42,600.0,64.36,64.42,64.36,64.42,600.0
2014-05-22 12:25:00,64.4,64.45,64.4,64.44,1000.0,64.4,64.45,64.4,64.44,1000.0
2014-05-22 12:30:00,64.47,64.47,64.43,64.43,1200.0,64.47,64.47,64.43,64.43,1200.0
2014-05-22 12:35:00,64.48,64.48,64.48,64.48,600.0,64.48,64.48,64.48,64.48,600.0
2014-05-22 12:40:00,64.48,64.5,64.39,64.42,8400.0,64.48,64.5,64.39,64.42,8400.0
2014-05-22 12:45:00,64.42,64.42,64.35,64.35,2000.0,64.42,64.42,64.35,64.35,2000.0
2014-05-22 12:50:00,64.35,64.35,64.31,64.31,800.0,64.35,64.35,64.31,64.31,800.0
2014-05-22 12:55:00,64.35,64.36,64.33,64.36,2000.0,64.35,64.36,64.33,64.36,2000.0
2014-05-22 13:00:00,64.37,64.38,64.33,64.33,1800.0,64.37,64.38,64.33,64.33,1800.0
2014-05-22 13:05:00,64.41,64.41,64.36,64.4,1000.0,64.41,64.41,64.36,64.4,1000.0
2014-05-22 13:10:00,64.35,64.4,64.35,64.39,800.0,64.35,64.4,64.35,64.39,800.0
2014-05-22 13:15:00,64.39,64.41,64.39,64.41,800.0,64.39,64.41,64.39,64.41,800.0
2014-05-22 13:20:00,64.41,64.42,64.41,64.42,1200.0,64.41,64.42,64.41,64.42,1200.0
2014-05-22 13:25:00,64.42,64.45,64.39,64.45,1000.0,64.42,64.45,64.39,64.45,1000.0
2014-05-22 13:30:00,64.45,64.48,64.45,64.47,2200.0,64.45,64.48,64.45,64.47,2200.0
2014-05-22 13:35:00,64.47,64.47,64.43,64.44,800.0,64.47,64.47,64.43,64.44,800.0
2014-05-22 13:40:00,64.44,64.44,64.36,64.36,2000.0,64.44,64.44,64.36,64.36,2000.0
2014-05-22 13:45:00,64.44,64.46,64.44,64.44,2000.0,64.44,64.46,64.44,64.44,2000.0
2014-05-22 13:50:00,64.43,64.43,64.33,64.33,600.0,64.43,64.43,64.33,64.33,600.0
2014-05-22 13:55:00,64.36,64.38,64.33,64.33,2200.0,64.36,64.38,64.33,64.33,2200.0
2014-05-22 14:00:00,64.36,64.39,64.35,64.38,1800.0,64.36,64.39,64.35,64.38,1800.0
2014-05-22 14:05:00,64.38,64.41,64.32,64.35,2600.0,64.38,64.41,64.32,64.35,2600.0
2014-05-22 14:10:00,64.36,64.39,64.36,64.39,3400.0,64.36,64.39,64.36,64.39,3400.0
2014-05-22 14:15:00,64.39,64.39,64.36,64.36,2200.0,64.39,64.39,64.36,64.36,2200.0
2014-05-22 14:20:00,64.38,64.38,64.37,64.38,1000.0,64.38,64.38,64.37,64.38,1000.0
2014-05-22 14:25:00,64.39,64.39,64.36,64.36,1600.0,64.39,64.39,64.36,64.36,1600.0
2014-05-22 14:30:00,64.42,64.48,64.4,64.4,3200.0,64.42,64.48,64.4,64.4,3200.0
2014-05-22 14:35:00,64.45,64.48,64.42,64.42,2400.0,64.45,64.48,64.42,64.42,2400.0
2014-05-22 14:40:00,64.39,64.49,64.39,64.49,2000.0,64.39,64.49,64.39,64.49,2000.0
2014-05-22 14:45:00,64.45,64.46,64.45,64.46,400.0,64.45,64.46,64.45,64.46,400.0
2014-05-22 14:50:00,64.46,64.46,64.46,64.46,1200.0,64.46,64.46,64.46,64.46,1200.0
2014-05-22 14:55:00,64.47,64.53,64.47,64.51,3000.0,64.47,64.53,64.47,64.51,3000.0
2014-05-22 15:00:00,64.51,64.51,64.51,64.51,1000.0,64.51,64.51,64.51,64.51,1000.0
2014-05-22 15:05:00,64.51,64.51,64.44,64.47,1400.0,64.51,64.51,64.44,64.47,1400.0
2014-05-22 15:10:00,64.51,64.51,64.51,64.51,1400.0,64.51,64.51,64.51,64.51,1400.0
2014-05-22 15:15:00,64.49,64.51,64.49,64.51,2200.0,64.49,64.51,64.49,64.51,2200.0
2014-05-22 15:20:00,64.52,64.54,64.52,64.53,2400.0,64.52,64.54,64.52,64.53,2400.0
2014-05-22 15:25:00,64.49,64.53,64.49,64.52,22400.0,64.49,64.53,64.49,64.52,22400.0
2014-05-22 15:30:00,64.5,64.5,64.44,64.45,3600.0,64.5,64.5,64.44,64.45,3600.0
2014-05-22 15:35:00,64.45,64.45,64.29,64.36,4600.0,64.45,64.45,64.29,64.36,4600.0
2014-05-22 15:40:00,64.31,64.31,64.27,64.27,3200.0,64.31,64.31,64.27,64.27,3200.0
2014-05-22 15:45:00,64.3,64.3,64.21,64.23,12600.0,64.3,64.3,64.21,64.23,12600.0
2014-05-22 15:50:00,64.22,64.27,64.16,64.21,6000.0,64.22,64.27,64.16,64.21,6000.0
2014-05-22 15:55:00,64.19,64.19,64.11,64.12,10000.0,64.19,64.19,64.11,64.12,10000.0
2014-05-23 09:30:00,64.11,64.11,64.11,64.11,1000.0,64.11,64.11,64.11,64.11,1000.0
2014-05-23 09:35:00,64.11,64.11,64.11,64.11,0.0,64.11,64.11,64.11,64.11,0.0
2014-05-23 09:40:00,64.11,64.11,63.91,63.95,49000.0,64.11,64.11,63.91,63.95,49000.0
2014-05-23 09:45:00,63.95,63.95,63.9,63.91,1000.0,63.95,63.95,63.9,63.91,1000.0
2014-05-23 09:50:00,63.9,63.91,63.77,63.85,3000.0,63.9,63.91,63.77,63.85,3000.0
2014-05-23 09:55:00,63.93,63.99,63.88,63.88,2400.0,63.93,63.99,63.88,63.88,2400.0
2014-05-23 10:00:00,63.88,63.98,63.86,63.86,3000.0,63.88,63.98,63.86,63.86,3000.0
2014-05-23 10:05:00,63.81,63.82,63.75,63.78,1000.0,63.81,63.82,63.75,63.78,1000.0
2014-05-23 10:10:00,63.82,63.82,63.8,63.82,1400.0,63.82,63.82,63.8,63.82,1400.0
2014-05-23 10:15:00,63.82,63.88,63.82,63.88,2400.0,63.82,63.88,63.82,63.88,2400.0
2014-05-23 10:20:00,63.88,63.96,63.88,63.96,1600.0,63.88,63.96,63.88,63.96,1600.0
2014-05-23 10:25:00,63.98,63.99,63.95,63.98,3200.0,63.98,63.99,63.95,63.98,3200.0
2014-05-23 10:30:00,63.98,64.0,63.91,63.91,4400.0,63.98,64.0,63.91,63.91,4400.0
2014-05-23 10:35:00,63.96,63.96,63.96,63.96,800.0,63.96,63.96,63.96,63.96,800.0
2014-05-23 10:40:00,63.96,63.98,63.94,63.95,2600.0,63.96,63.98,63.94,63.95,2600.0
2014-05-23 10:45:00,63.92,64.0,63.92,63.99,12400.0,63.92,64.0,63.92,63.99,12400.0
2014-05-23 10:50:00,63.99,64.0,63.96,64.0,1600.0,63.99,64.0,63.96,64.0,1600.0
2014-05-23 10:55:00,64.0,64.0,64.0,64.0,2600.0,64.0,64.0,64.0,64.0,2600.0
2014-05-23 11:00:00,63.99,64.0,63.99,64.0,1400.0,63.99,64.0,63.99,64.0,1400.0
2014-05-23 11:05:00,64.0,64.0,63.98,64.0,1800.0,64.0,64.0,63.98,64.0,1800.0
2014-05-23 11:10:00,64.0,64.0,63.97,63.97,3000.0,64.0,64.0,63.97,63.97,3000.0
2014-05-23 11:15:00,63.95,64.0,63.95,64.0,3000.0,63.95,64.0,63.95,64.0,3000.0
2014-05-23 11:20:00,63.99,63.99,63.97,63.97,1000.0,63.99,63.99,63.97,63.97,1000.0
2014-05-23 11:25:00,63.97,63.99,63.95,63.95,1800.0,63.97,63.99,63.95,63.95,1800.0
2014-05-23 11:30:00,63.95,63.95,63.91,63.91,2000.0,63.95,63.95,63.91,63.91,2000.0
2014-05-23 11:35:00,63.91,63.91,63.91,63.91,0.0,63.91,63.91,63.91,63.91,0.0
2014-05-23 11:40:00,63.95,64.0,63.94,64.0,14000.0,63.95,64.0,63.94,64.0,14000.0
2014-05-23 11:45:00,64.0,64.08,63.97,63.97,4000.0,64.0,64.08,63.97,63.97,4000.0
2014-05-23 11:50:00,63.99,64.09,63.99,64.09,2200.0,63.99,64.09,63.99,64.09,2200.0
2014-05-23 11:55:00,64.09,64.09,64.06,64.08,2600.0,64.09,64.09,64.06,64.08,2600.0
2014-05-23 12:00:00,64.1,64.17,64.1,64.17,52600.0,64.1,64.17,64.1,64.17,52600.0
2014-05-23 12:05:00,64.18,64.2,64.18,64.18,2600.0,64.18,64.2,64.18,64.18,2600.0
2014-05-23 12:10:00,64.11,64.11,64.11,64.11,200.0,64.11,64.11,64.11,64.11,200.0
2014-05-23 12:15:00,64.14,64.21,64.14,64.21,1600.0,64.14,64.21,64.14,64.21,1600.0
2014-05-23 12:20:00,64.22,64.23,64.21,64.23,800.0,64.22,64.23,64.21,64.23,800.0
2014-05-23 12:25:00,64.22,64.29,64.22,64.29,2400.0,64.22,64.29,64.22,64.29,2400.0
2014-05-23 12:30:00,64.29,64.3,64.25,64.25,2600.0,64.29,64.3,64.25,64.25,2600.0
2014-05-23 12:35:00,64.28,64.4,64.28,64.4,4400.0,64.28,64.4,64.28,64.4,4400.0
2014-05-23 12:40:00,64.39,64.39,64.39,64.39,800.0,64.39,64.39,64.39,64.39,800.0
2014-05-23 12:45:00,64.42,64.44,64.42,64.44,1600.0,64.42,64.44,64.42,64.44,1600.0
2014-05-23 12:50:00,64.45,64.49,64.42,64.42,3800.0,64.45,64.49,64.42,64.42,3800.0
2014-05-23 12:55:00,64.48,64.48,64.48,64.48,800.0,64.48,64.48,64.48,64.48,800.0
2014-05-23 13:00:00,64.48,64.48,64.48,64.48,400.0,64.48,64.48,64.48,64.48,400.0
2014-05-23 13:05:00,64.47,64.49,64.42,64.42,1200.0,64.47,64.49,64.42,64.42,1200.0
2014-05-23 13:10:00,64.44,64.44,64.4,64.4,800.0,64.44,64.44,64.4,64.4,800.0
2014-05-23 13:15:00,64.41,64.41,64.35,64.35,1000.0,64.41,64.41,64.35,64.35,1000.0
2014-05-23 13:20:00,64.31,64.37,64.31,64.37,2000.0,64.31,64.37,64.31,64.37,2000.0
2014-05-23 13:25:00,64.36,64.36,64.36,64.36,400.0,64.36,64.36,64.36,64.36,400.0
2014-05-23 13:30:00,64.36,64.36,64.36,64.36,0.0,64.36,64.36,64.36,64.36,0.0
2014-05-23 13:35:00,64.41,64.45,64.4,64.44,3000.0,64.41,64.45,64.4,64.44,3000.0
2014-05-23 13:40:00,64.41,64.41,64.39,64.39,1000.0,64.41,64.41,64.39,64.39,1000.0
2014-05-23 13:45:00,64.43,64.45,64.43,64.45,1200.0,64.43,64.45,64.43,64.45,1200.0
2014-05-23 13:50:00,64.41,64.42,64.36,64.4,1800.0,64.41,64.42,64.36,64.4,1800.0
2014-05-23 13:55:00,64.4,64.42,64.4,64.42,2400.0,64.4,64.42,64.4,64.42,2400.0
2014-05-23 14:00:00,64.44,64.44,64.42,64.42,1000.0,64.44,64.44,64.42,64.42,1000.0
2014-05-23 14:05:00,64.42,64.42,64.39,64.42,2400.0,64.42,64.42,64.39,64.42,2400.0
2014-05-23 14:10:00,64.41,64.42,64.41,64.42,1400.0,64.41,64.42,64.41,64.42,1400.0
2014-05-23 14:15:00,64.42,64.42,64.4,64.4,600.0,64.42,64.42,64.4,64.4,600.0
2014-05-23 14:20:00,64.42,64.44,64.39,64.41,33600.0,64.42,64.44,64.39,64.41,33600.0
2014-05-23 14:25:00,64.4,64.42,64.39,64.4,1000.0,64.4,64.42,64.39,64.4,1000.0
2014-05-23 14:30:00,64.41,64.41,64.36,64.39,5400.0,64.41,64.41,64.36,64.39,5400.0
2014-05-23 14:35:00,64.39,64.42,64.35,64.37,2200.0,64.39,64.42,64.35,64.37,2200.0
2014-05-23 14:40:00,64.35,64.35,64.33,64.34,800.0,64.35,64.35,64.33,64.34,800.0
2014-05-23 14:45:00,64.34,64.34,64.3,64.33,2000.0,64.34,64.34,64.3,64.33,2000.0
2014-05-23 14:50:00,64.36,64.36,64.31,64.31,3600.0,64.36,64.36,64.31,64.31,3600.0
2014-05-23 14:55:00,64.33,64.34,64.3,64.31,4400.0,64.33,64.34,64.3,64.31,4400.0
2014-05-23 15:00:00,64.3,64.3,64.27,64.29,1000.0,64.3,64.3,64.27,64.29,1000.0
2014-05-23 15:05:00,64.31,64.31,64.26,64.28,3200.0,64.31,64.31,64.26,64.28,3200.0
2014-05-23 15:10:00,64.28,64.32,64.27,64.3,2400.0,64.28,64.32,64.27,64.3,2400.0
2014-05-23 15:15:00,64.29,64.31,64.28,64.31,4200.0,64.29,64.31,64.28,64.31,4200.0
2014-05-23 15:20:00,64.31,64.33,64.3,64.32,2800.0,64.31,64.33,64.3,64.32,2800.0
2014-05-23 15:25:00,64.32,64.33,64.31,64.31,2800.0,64.32,64.33,64.31,64.31,2800.0
2014-05-23 15:30:00,64.33,64.33,64.28,64.28,2800.0,64.33,64.33,64.28,64.28,2800.0
2014-05-23 15:35:00,64.28,64.29,64.28,64.28,2200.0,64.28,64.29,64.28,64.28,2200.0
2014-05-23 15:40:00,64.29,64.32,64.29,64.3,4000.0,64.29,64.32,64.29,64.3,4000.0
2014-05-23 15:45:00,64.3,64.3,64.23,64.23,6600.0,64.3,64.3,64.23,64.23,6600.0
2014-05-23 15:50:00,64.25,64.31,64.24,64.26,5400.0,64.25,64.31,64.24,64.26,5400.0
2014-05-23 15:55:00,64.26,64.32,64.26,64.29,16600.0,64.26,64.32,64.26,64.29,16600.0
2014-05-27 09:30:00,64.35,64.55,64.19,64.55,3600.0,64.35,64.55,64.19,64.55,3600.0
2014-05-27 09:35:00,64.55,64.55,64.55,64.55,0.0,64.55,64.55,64.55,64.55,0.0
2014-05-27 09:40:00,64.48,64.52,64.33,64.52,2600.0,64.48,64.52,64.33,64.52,2600.0
2014-05-27 09:45:00,64.57,64.63,64.55,64.58,1600.0,64.57,64.63,64.55,64.58,1600.0
2014-05-27 09:50:00,64.58,64.64,64.27,64.36,14400.0,64.58,64.64,64.27,64.36,14400.0
2014-05-27 09:55:00,64.28,64.35,64.25,64.27,12200.0,64.28,64.35,64.25,64.27,12200.0
2014-05-27 10:00:00,64.28,64.39,64.28,64.39,2000.0,64.28,64.39,64.28,64.39,2000.0
2014-05-27 10:05:00,64.39,64.58,64.39,64.58,1600.0,64.39,64.58,64.39,64.58,1600.0
2014-05-27 10:10:00,64.58,64.64,64.52,64.56,10200.0,64.58,64.64,64.52,64.56,10200.0
2014-05-27 10:15:00,64.57,64.78,64.57,64.78,9000.0,64.57,64.78,64.57,64.78,9000.0
2014-05-27 10:20:00,64.74,64.81,64.74,64.81,1000.0,64.74,64.81,64.74,64.81,1000.0
2014-05-27 10:25:00,64.91,64.97,64.89,64.97,4000.0,64.91,64.97,64.89,64.97,4000.0
2014-05-27 10:30:00,64.92,64.94,64.92,64.94,1800.0,64.92,64.94,64.92,64.94,1800.0
2014-05-27 10:35:00,64.94,64.95,64.9,64.9,1200.0,64.94,64.95,64.9,64.9,1200.0
2014-05-27 10:40:00,64.94,64.94,64.9,64.9,1000.0,64.94,64.94,64.9,64.9,1000.0
2014-05-27 10:45:00,64.97,65.03,64.97,65.01,11800.0,64.97,65.03,64.97,65.01,11800.0
2014-05-27 10:50:00,65.0,65.0,64.95,64.95,11400.0,65.0,65.0,64.95,64.95,11400.0
2014-05-27 10:55:00,65.04,65.04,65.0,65.0,1200.0,65.04,65.04,65.0,65.0,1200.0
2014-05-27 11:00:00,64.95,64.99,64.91,64.92,1400.0,64.95,64.99,64.91,64.92,1400.0
2014-05-27 11:05:00,64.91,64.91,64.89,64.89,600.0,64.91,64.91,64.89,64.89,600.0
2014-05-27 11:10:00,64.93,64.93,64.81,64.81,2000.0,64.93,64.93,64.81,64.81,2000.0
2014-05-27 11:15:00,64.82,64.86,64.82,64.83,3200.0,64.82,64.86,64.82,64.83,3200.0
2014-05-27 11:20:00,64.83,64.83,64.82,64.83,3000.0,64.83,64.83,64.82,64.83,3000.0
2014-05-27 11:25:00,64.83,64.83,64.73,64.74,2000.0,64.83,64.83,64.73,64.74,2000.0
2014-05-27 11:30:00,64.73,64.76,64.71,64.71,2800.0,64.73,64.76,64.71,64.71,2800.0
2014-05-27 11:35:00,64.75,64.81,64.72,64.78,4400.0,64.75,64.81,64.72,64.78,4400.0
2014-05-27 11:40:00,64.78,64.79,64.73,64.73,1200.0,64.78,64.79,64.73,64.73,1200.0
2014-05-27 11:45:00,64.73,64.73,64.63,64.63,1800.0,64.73,64.73,64.63,64.63,1800.0
2014-05-27 11:50:00,64.62,64.63,64.62,64.63,400.0,64.62,64.63,64.62,64.63,400.0
2014-05-27 11:55:00,64.62,64.64,64.62,64.63,800.0,64.62,64.64,64.62,64.63,800.0
2014-05-27 12:00:00,64.65,64.66,64.63,64.63,1600.0,64.65,64.66,64.63,64.63,1600.0
2014-05-27 12:05:00,64.63,64.64,64.61,64.64,4200.0,64.63,64.64,64.61,64.64,4200.0
2014-05-27 12:10:00,64.66,64.66,64.63,64.63,1800.0,64.66,64.66,64.63,64.63,1800.0
2014-05-27 12:15:00,64.64,64.64,64.57,64.57,2400.0,64.64,64.64,64.57,64.57,2400.0
2014-05-27 12:20:00,64.57,64.57,64.51,64.51,2000.0,64.57,64.57,64.51,64.51,2000.0
2014-05-27 12:25:00,64.47,64.48,64.42,64.46,1600.0,64.47,64.48,64.42,64.46,1600.0
2014-05-27 12:30:00,64.46,64.5,64.46,64.5,4400.0,64.46,64.5,64.46,64.5,4400.0
2014-05-27 12:35:00,64.5,64.5,64.5,64.5,200.0,64.5,64.5,64.5,64.5,200.0
2014-05-27 12:40:00,64.51,64.51,64.48,64.49,2000.0,64.51,64.51,64.48,64.49,2000.0
2014-05-27 12:45:00,64.49,64.55,64.49,64.55,1200.0,64.49,64.55,64.49,64.55,1200.0
2014-05-27 12:50:00,64.56,64.56,64.52,64.52,1600.0,64.56,64.56,64.52,64.52,1600.0
2014-05-27 12:55:00,64.55,64.55,64.47,64.47,1200.0,64.55,64.55,64.47,64.47,1200.0
2014-05-27 13:00:00,64.49,64.49,64.43,64.46,3800.0,64.49,64.49,64.43,64.46,3800.0
2014-05-27 13:05:00,64.46,64.48,64.46,64.48,2000.0,64.46,64.48,64.46,64.48,2000.0
2014-05-27 13:10:00,64.48,64.5,64.48,64.5,600.0,64.48,64.5,64.48,64.5,600.0
2014-05-27 13:15:00,64.51,64.51,64.5,64.5,600.0,64.51,64.51,64.5,64.5,600.0
2014-05-27 13:20:00,64.5,64.52,64.44,64.46,5400.0,64.5,64.52,64.44,64.46,5400.0
2014-05-27 13:25:00,64.46,64.46,64.36,64.36,2400.0,64.46,64.46,64.36,64.36,2400.0
2014-05-27 13:30:00,64.39,64.39,64.35,64.38,3800.0,64.39,64.39,64.35,64.38,3800.0
2014-05-27 13:35:00,64.38,64.44,64.36,64.39,4000.0,64.38,64.44,64.36,64.39,4000.0
2014-05-27 13:40:00,64.39,64.44,64.39,64.44,1800.0,64.39,64.44,64.39,64.44,1800.0
2014-05-27 13:45:00,64.44,64.48,64.44,64.47,1400.0,64.44,64.48,64.44,64.47,1400.0
2014-05-27 13:50:00,64.47,64.49,64.44,64.48,3000.0,64.47,64.49,64.44,64.48,3000.0
2014-05-27 13:55:00,64.48,64.5,64.48,64.49,1400.0,64.48,64.5,64.48,64.49,1400.0
2014-05-27 14:00:00,64.51,64.52,64.51,64.51,2400.0,64.51,64.52,64.51,64.51,2400.0
2014-05-27 14:05:00,64.52,64.52,64.48,64.52,1600.0,64.52,64.52,64.48,64.52,1600.0
2014-05-27 14:10:00,64.52,64.54,64.52,64.53,3800.0,64.52,64.54,64.52,64.53,3800.0
2014-05-27 14:15:00,64.53,64.54,64.53,64.54,3600.0,64.53,64.54,64.53,64.54,3600.0
2014-05-27 14:20:00,64.56,64.57,64.54,64.57,3000.0,64.56,64.57,64.54,64.57,3000.0
2014-05-27 14:25:00,64.57,64.57,64.52,64.55,4000.0,64.57,64.57,64.52,64.55,4000.0
2014-05-27 14:30:00,64.56,64.64,64.56,64.64,8600.0,64.56,64.64,64.56,64.64,8600.0
2014-05-27 14:35:00,64.64,64.67,64.59,64.59,6600.0,64.64,64.67,64.59,64.59,6600.0
2014-05-27 14:40:00,64.63,64.63,64.63,64.63,200.0,64.63,64.63,64.63,64.63,200.0
2014-05-27 14:45:00,64.67,64.67,64.66,64.66,1000.0,64.67,64.67,64.66,64.66,1000.0
2014-05-27 14:50:00,64.71,64.71,64.67,64.67,2400.0,64.71,64.71,64.67,64.67,2400.0
2014-05-27 14:55:00,64.67,64.73,64.66,64.73,4800.0,64.67,64.73,64.66,64.73,4800.0
2014-05-27 15:00:00,64.73,64.74,64.69,64.74,2600.0,64.73,64.74,64.69,64.74,2600.0
2014-05-27 15:05:00,64.74,64.74,64.67,64.69,3400.0,64.74,64.74,64.67,64.69,3400.0
2014-05-27 15:10:00,64.7,64.73,64.7,64.72,2800.0,64.7,64.73,64.7,64.72,2800.0
2014-05-27 15:15:00,64.72,64.76,64.72,64.72,2600.0,64.72,64.76,64.72,64.72,2600.0
2014-05-27 15:20:00,64.72,64.73,64.69,64.7,2800.0,64.72,64.73,64.69,64.7,2800.0
2014-05-27 15:25:00,64.69,64.7,64.69,64.7,2000.0,64.69,64.7,64.69,64.7,2000.0
2014-05-27 15:30:00,64.69,64.69,64.64,64.64,3800.0,64.69,64.69,64.64,64.64,3800.0
2014-05-27 15:35:00,64.66,64.67,64.66,64.67,2800.0,64.66,64.67,64.66,64.67,2800.0
2014-05-27 15:40:00,64.71,64.72,64.69,64.72,2400.0,64.71,64.72,64.69,64.72,2400.0
2014-05-27 15:45:00,64.74,64.74,64.68,64.69,1400.0,64.74,64.74,64.68,64.69,1400.0
2014-05-27 15:50:00,64.7,64.7,64.63,64.63,2600.0,64.7,64.7,64.63,64.63,2600.0
2014-05-27 15:55:00,64.61,64.63,64.52,64.61,12800.0,64.61,64.63,64.52,64.61,12800.0
2014-05-28 09:30:00,64.48,64.48,63.92,64.09,4800.0,64.48,64.48,63.92,64.09,4800.0
2014-05-28 09:35:00,64.42,64.5,64.16,64.16,6200.0,64.42,64.5,64.16,64.16,6200.0
2014-05-28 09:40:00,64.3,64.3,64.08,64.11,5600.0,64.3,64.3,64.08,64.11,5600.0
2014-05-28 09:45:00,64.11,64.22,64.07,64.07,5400.0,64.11,64.22,64.07,64.07,5400.0
2014-05-28 09:50:00,64.1,64.11,63.9,63.9,5800.0,64.1,64.11,63.9,63.9,5800.0
2014-05-28 09:55:00,63.9,63.9,63.74,63.75,4600.0,63.9,63.9,63.74,63.75,4600.0
2014-05-28 10:00:00,63.75,63.83,63.7,63.79,7200.0,63.75,63.83,63.7,63.79,7200.0
2014-05-28 10:05:00,63.79,63.88,63.77,63.77,3000.0,63.79,63.88,63.77,63.77,3000.0
2014-05-28 10:10:00,63.77,63.92,63.66,63.91,6000.0,63.77,63.92,63.66,63.91,6000.0
2014-05-28 10:15:00,63.91,63.91,63.74,63.74,3200.0,63.91,63.91,63.74,63.74,3200.0
2014-05-28 10:20:00,63.69,63.83,63.69,63.69,22600.0,63.69,63.83,63.69,63.69,22600.0
2014-05-28 10:25:00,63.71,63.71,63.67,63.7,3800.0,63.71,63.71,63.67,63.7,3800.0
2014-05-28 10:30:00,63.69,63.7,63.6,63.66,6400.0,63.69,63.7,63.6,63.66,6400.0
2014-05-28 10:35:00,63.72,63.72,63.57,63.57,8000.0,63.72,63.72,63.57,63.57,8000.0
2014-05-28 10:40:00,63.63,63.73,63.58,63.63,9000.0,63.63,63.73,63.58,63.63,9000.0
2014-05-28 10:45:00,63.66,63.69,63.61,63.61,6800.0,63.66,63.69,63.61,63.61,6800.0
2014-05-28 10:50:00,63.59,63.59,63.54,63.54,5800.0,63.59,63.59,63.54,63.54,5800.0
2014-05-28 10:55:00,63.57,63.6,63.53,63.53,3800.0,63.57,63.6,63.53,63.53,3800.0
2014-05-28 11:00:00,63.54,63.55,63.52,63.55,3800.0,63.54,63.55,63.52,63.55,3800.0
2014-05-28 11:05:00,63.55,63.59,63.5,63.58,5000.0,63.55,63.59,63.5,63.58,5000.0
2014-05-28 11:10:00,63.58,63.77,63.58,63.76,7000.0,63.58,63.77,63.58,63.76,7000.0
2014-05-28 11:15:00,63.76,63.76,63.7,63.75,2200.0,63.76,63.76,63.7,63.75,2200.0
2014-05-28 11:20:00,63.75,63.75,63.64,63.67,4600.0,63.75,63.75,63.64,63.67,4600.0
2014-05-28 11:25:00,63.69,63.71,63.68,63.68,14800.0,63.69,63.71,63.68,63.68,14800.0
2014-05-28 11:30:00,63.69,63.77,63.69,63.77,8200.0,63.69,63.77,63.69,63.77,8200.0
2014-05-28 11:35:00,63.75,63.86,63.75,63.85,37000.0,63.75,63.86,63.75,63.85,37000.0
2014-05-28 11:40:00,63.83,63.83,63.54,63.56,15400.0,63.83,63.83,63.54,63.56,15400.0
2014-05-28 11:45:00,63.58,63.61,63.51,63.61,11000.0,63.58,63.61,63.51,63.61,11000.0
2014-05-28 11:50:00,63.6,63.65,63.55,63.64,11200.0,63.6,63.65,63.55,63.64,11200.0
2014-05-28 11:55:00,63.64,63.68,63.61,63.61,2000.0,63.64,63.68,63.61,63.61,2000.0
2014-05-28 12:00:00,63.6,63.66,63.59,63.6,2600.0,63.6,63.66,63.59,63.6,2600.0
2014-05-28 12:05:00,63.6,63.65,63.6,63.63,6600.0,63.6,63.65,63.6,63.63,6600.0
2014-05-28 12:10:00,63.6,63.75,63.6,63.74,4600.0,63.6,63.75,63.6,63.74,4600.0
2014-05-28 12:15:00,63.77,63.77,63.7,63.7,2600.0,63.77,63.77,63.7,63.7,2600.0
2014-05-28 12:20:00,63.79,63.85,63.77,63.85,1200.0,63.79,63.85,63.77,63.85,1200.0
2014-05-28 12:25:00,63.79,63.91,63.79,63.9,3600.0,63.79,63.91,63.79,63.9,3600.0
2014-05-28 12:30:00,63.95,63.98,63.92,63.93,2000.0,63.95,63.98,63.92,63.93,2000.0
2014-05-28 12:35:00,63.96,63.99,63.9,63.97,3600.0,63.96,63.99,63.9,63.97,3600.0
2014-05-28 12:40:00,64.03,64.04,63.96,64.03,3400.0,64.03,64.04,63.96,64.03,3400.0
2014-05-28 12:45:00,64.07,64.14,64.07,64.13,3200.0,64.07,64.14,64.07,64.13,3200.0
2014-05-28 12:50:00,64.13,64.17,64.11,64.15,3000.0,64.13,64.17,64.11,64.15,3000.0
2014-05-28 12:55:00,64.19,64.19,64.11,64.13,7600.0,64.19,64.19,64.11,64.13,7600.0
2014-05-28 13:00:00,64.13,64.14,64.08,64.14,3200.0,64.13,64.14,64.08,64.14,3200.0
2014-05-28 13:05:00,64.14,64.17,64.14,64.17,2600.0,64.14,64.17,64.14,64.17,2600.0
2014-05-28 13:10:00,64.2,64.27,64.2,64.27,2000.0,64.2,64.27,64.2,64.27,2000.0
2014-05-28 13:15:00,64.29,64.33,64.29,64.3,2200.0,64.29,64.33,64.29,64.3,2200.0
2014-05-28 13:20:00,64.3,64.31,64.27,64.27,2800.0,64.3,64.31,64.27,64.27,2800.0
2014-05-28 13:25:00,64.29,64.29,64.18,64.21,2800.0,64.29,64.29,64.18,64.21,2800.0
2014-05-28 13:30:00,64.21,64.27,64.21,64.22,6000.0,64.21,64.27,64.21,64.22,6000.0
2014-05-28 13:35:00,64.23,64.23,64.22,64.23,1800.0,64.23,64.23,64.22,64.23,1800.0
2014-05-28 13:40:00,64.22,64.22,64.16,64.16,800.0,64.22,64.22,64.16,64.16,800.0
2014-05-28 13:45:00,64.18,64.2,64.11,64.11,3800.0,64.18,64.2,64.11,64.11,3800.0
2014-05-28 13:50:00,64.12,64.13,64.07,64.1,12800.0,64.12,64.13,64.07,64.1,12800.0
2014-05-28 13:55:00,64.1,64.1,64.03,64.03,2800.0,64.1,64.1,64.03,64.03,2800.0
2014-05-28 14:00:00,64.06,64.06,64.0,64.0,5000.0,64.06,64.06,64.0,64.0,5000.0
2014-05-28 14:05:00,63.99,63.99,63.92,63.95,3400.0,63.99,63.99,63.92,63.95,3400.0
2014-05-28 14:10:00,63.95,63.96,63.92,63.96,4000.0,63.95,63.96,63.92,63.96,4000.0
2014-05-28 14:15:00,63.96,63.97,63.94,63.96,3200.0,63.96,63.97,63.94,63.96,3200.0
2014-05-28 14:20:00,63.96,64.04,63.96,64.0,2800.0,63.96,64.04,63.96,64.0,2800.0
2014-05-28 14:25:00,64.01,64.01,63.93,63.97,4400.0,64.01,64.01,63.93,63.97,4400.0
2014-05-28 14:30:00,63.96,63.96,63.93,63.93,2400.0,63.96,63.96,63.93,63.93,2400.0
2014-05-28 14:35:00,63.88,64.0,63.88,63.98,3800.0,63.88,64.0,63.88,63.98,3800.0
2014-05-28 14:40:00,63.98,63.98,63.94,63.94,800.0,63.98,63.98,63.94,63.94,800.0
2014-05-28 14:45:00,63.96,64.0,63.96,64.0,1000.0,63.96,64.0,63.96,64.0,1000.0
2014-05-28 14:50:00,64.01,64.12,64.01,64.08,5800.0,64.01,64.12,64.01,64.08,5800.0
2014-05-28 14:55:00,64.08,64.08,64.03,64.05,1400.0,64.08,64.08,64.03,64.05,1400.0
2014-05-28 15:00:00,64.05,64.1,64.01,64.03,14600.0,64.05,64.1,64.01,64.03,14600.0
2014-05-28 15:05:00,64.02,64.02,63.94,63.94,1400.0,64.02,64.02,63.94,63.94,1400.0
2014-05-28 15:10:00,63.99,63.99,63.95,63.96,3400.0,63.99,63.99,63.95,63.96,3400.0
2014-05-28 15:15:00,63.96,63.99,63.92,63.92,8000.0,63.96,63.99,63.92,63.92,8000.0
2014-05-28 15:20:00,63.95,63.96,63.92,63.95,5800.0,63.95,63.96,63.92,63.95,5800.0
2014-05-28 15:25:00,63.97,63.97,63.92,63.92,4800.0,63.97,63.97,63.92,63.92,4800.0
2014-05-28 15:30:00,63.91,63.99,63.91,63.99,3600.0,63.91,63.99,63.91,63.99,3600.0
2014-05-28 15:35:00,63.99,63.99,63.96,63.97,7600.0,63.99,63.99,63.96,63.97,7600.0
2014-05-28 15:40:00,63.99,64.05,63.99,64.05,2600.0,63.99,64.05,63.99,64.05,2600.0
2014-05-28 15:45:00,64.01,64.01,63.93,63.95,6800.0,64.01,64.01,63.93,63.95,6800.0
2014-05-28 15:50:00,63.96,63.97,63.87,63.89,21000.0,63.96,63.97,63.87,63.89,21000.0
2014-05-28 15:55:00,63.86,63.88,63.76,63.77,16200.0,63.86,63.88,63.76,63.77,16200.0
2014-05-29 09:30:00,64.02,64.02,63.35,63.84,3600.0,64.02,64.02,63.35,63.84,3600.0
2014-05-29 09:35:00,63.85,63.94,63.77,63.94,800.0,63.85,63.94,63.77,63.94,800.0
2014-05-29 09:40:00,63.82,63.97,63.82,63.93,3800.0,63.82,63.97,63.82,63.93,3800.0
2014-05-29 09:45:00,63.96,63.99,63.92,63.93,2600.0,63.96,63.99,63.92,63.93,2600.0
2014-05-29 09:50:00,63.99,63.99,63.93,63.94,2200.0,63.99,63.99,63.93,63.94,2200.0
2014-05-29 09:55:00,63.94,63.98,63.9,63.98,2400.0,63.94,63.98,63.9,63.98,2400.0
2014-05-29 10:00:00,64.03,64.03,63.92,63.99,4400.0,64.03,64.03,63.92,63.99,4400.0
2014-05-29 10:05:00,63.99,64.02,63.95,63.95,3000.0,63.99,64.02,63.95,63.95,3000.0
2014-05-29 10:10:00,63.93,63.94,63.85,63.93,4400.0,63.93,63.94,63.85,63.93,4400.0
2014-05-29 10:15:00,63.93,63.97,63.91,63.94,1400.0,63.93,63.97,63.91,63.94,1400.0
2014-05-29 10:20:00,63.94,63.98,63.94,63.98,1800.0,63.94,63.98,63.94,63.98,1800.0
2014-05-29 10:25:00,63.97,64.01,63.97,64.01,3800.0,63.97,64.01,63.97,64.01,3800.0
2014-05-29 10:30:00,64.01,64.01,63.95,63.95,5600.0,64.01,64.01,63.95,63.95,5600.0
2014-05-29 10:35:00,63.95,63.97,63.92,63.92,2000.0,63.95,63.97,63.92,63.92,2000.0
2014-05-29 10:40:00,63.92,63.98,63.91,63.93,5000.0,63.92,63.98,63.91,63.93,5000.0
2014-05-29 10:45:00,63.98,63.99,63.98,63.98,1400.0,63.98,63.99,63.98,63.98,1400.0
2014-05-29 10:50:00,63.98,64.03,63.98,64.02,2200.0,63.98,64.03,63.98,64.02,2200.0
2014-05-29 10:55:00,64.01,64.03,63.99,64.0,1600.0,64.01,64.03,63.99,64.0,1600.0
2014-05-29 11:00:00,63.96,63.96,63.93,63.93,3600.0,63.96,63.96,63.93,63.93,3600.0
2014-05-29 11:05:00,63.93,63.96,63.91,63.93,1800.0,63.93,63.96,63.91,63.93,1800.0
2014-05-29 11:10:00,63.93,63.96,63.93,63.96,7400.0,63.93,63.96,63.93,63.96,7400.0
2014-05-29 11:15:00,63.94,63.99,63.94,63.94,3800.0,63.94,63.99,63.94,63.94,3800.0
2014-05-29 11:20:00,63.94,63.99,63.94,63.95,6000.0,63.94,63.99,63.94,63.95,6000.0
2014-05-29 11:25:00,63.96,63.96,63.95,63.95,2600.0,63.96,63.96,63.95,63.95,2600.0
2014-05-29 11:30:00,63.95,63.96,63.95,63.95,2400.0,63.95,63.96,63.95,63.95,2400.0
2014-05-29 11:35:00,63.93,63.97,63.92,63.92,2000.0,63.93,63.97,63.92,63.92,2000.0
2014-05-29 11:40:00,63.92,63.92,63.84,63.84,1800.0,63.92,63.92,63.84,63.84,1800.0
2014-05-29 11:45:00,63.87,63.9,63.87,63.9,1400.0,63.87,63.9,63.87,63.9,1400.0
2014-05-29 11:50:00,63.9,63.9,63.87,63.87,3600.0,63.9,63.9,63.87,63.87,3600.0
2014-05-29 11:55:00,63.87,63.88,63.81,63.83,2200.0,63.87,63.88,63.81,63.83,2200.0
2014-05-29 12:00:00,63.83,63.83,63.83,63.83,600.0,63.83,63.83,63.83,63.83,600.0
2014-05-29 12:05:00,63.81,63.82,63.8,63.8,2200.0,63.81,63.82,63.8,63.8,2200.0
2014-05-29 12:10:00,63.8,63.88,63.8,63.82,1600.0,63.8,63.88,63.8,63.82,1600.0
2014-05-29 12:15:00,63.83,63.83,63.78,63.78,1400.0,63.83,63.83,63.78,63.78,1400.0
2014-05-29 12:20:00,63.79,63.79,63.75,63.75,3200.0,63.79,63.79,63.75,63.75,3200.0
2014-05-29 12:25:00,63.75,63.75,63.69,63.7,7200.0,63.75,63.75,63.69,63.7,7200.0
2014-05-29 12:30:00,63.69,63.71,63.68,63.68,1800.0,63.69,63.71,63.68,63.68,1800.0
2014-05-29 12:35:00,63.68,63.71,63.68,63.7,2800.0,63.68,63.71,63.68,63.7,2800.0
2014-05-29 12:40:00,63.7,63.71,63.69,63.7,1400.0,63.7,63.71,63.69,63.7,1400.0
2014-05-29 12:45:00,63.71,63.73,63.69,63.69,1800.0,63.71,63.73,63.69,63.69,1800.0
2014-05-29 12:50:00,63.73,63.77,63.73,63.77,3400.0,63.73,63.77,63.73,63.77,3400.0
2014-05-29 12:55:00,63.77,63.77,63.72,63.72,600.0,63.77,63.77,63.72,63.72,600.0
2014-05-29 13:00:00,63.73,63.77,63.73,63.76,3000.0,63.73,63.77,63.73,63.76,3000.0
2014-05-29 13:05:00,63.76,63.76,63.7,63.7,1400.0,63.76,63.76,63.7,63.7,1400.0
2014-05-29 13:10:00,63.71,63.72,63.66,63.71,2600.0,63.71,63.72,63.66,63.71,2600.0
2014-05-29 13:15:00,63.7,63.73,63.65,63.66,3400.0,63.7,63.73,63.65,63.66,3400.0
2014-05-29 13:20:00,63.67,63.69,63.66,63.68,7600.0,63.67,63.69,63.66,63.68,7600.0
2014-05-29 13:25:00,63.68,63.68,63.68,63.68,400.0,63.68,63.68,63.68,63.68,400.0
2014-05-29 13:30:00,63.68,63.68,63.66,63.67,3400.0,63.68,63.68,63.66,63.67,3400.0
2014-05-29 13:35:00,63.66,63.69,63.66,63.67,2000.0,63.66,63.69,63.66,63.67,2000.0
2014-05-29 13:40:00,63.67,63.69,63.67,63.68,1400.0,63.67,63.69,63.67,63.68,1400.0
2014-05-29 13:45:00,63.69,63.74,63.69,63.74,2600.0,63.69,63.74,63.69,63.74,2600.0
2014-05-29 13:50:00,63.74,63.75,63.72,63.72,3200.0,63.74,63.75,63.72,63.72,3200.0
2014-05-29 13:55:00,63.73,63.73,63.69,63.7,3000.0,63.73,63.73,63.69,63.7,3000.0
2014-05-29 14:00:00,63.72,63.72,63.7,63.7,1200.0,63.72,63.72,63.7,63.7,1200.0
2014-05-29 14:05:00,63.7,63.7,63.69,63.69,1200.0,63.7,63.7,63.69,63.69,1200.0
2014-05-29 14:10:00,63.69,63.7,63.69,63.69,5400.0,63.69,63.7,63.69,63.69,5400.0
2014-05-29 14:15:00,63.68,63.69,63.67,63.68,5000.0,63.68,63.69,63.67,63.68,5000.0
2014-05-29 14:20:00,63.68,63.69,63.68,63.69,6600.0,63.68,63.69,63.68,63.69,6600.0
2014-05-29 14:25:00,63.7,63.71,63.69,63.71,4400.0,63.7,63.71,63.69,63.71,4400.0
2014-05-29 14:30:00,63.71,63.72,63.66,63.66,5800.0,63.71,63.72,63.66,63.66,5800.0
2014-05-29 14:35:00,63.69,63.74,63.67,63.74,4600.0,63.69,63.74,63.67,63.74,4600.0
2014-05-29 14:40:00,63.74,63.75,63.72,63.73,3000.0,63.74,63.75,63.72,63.73,3000.0
2014-05-29 14:45:00,63.73,63.77,63.73,63.76,2400.0,63.73,63.77,63.73,63.76,2400.0
2014-05-29 14:50:00,63.77,63.82,63.77,63.81,2600.0,63.77,63.82,63.77,63.81,2600.0
2014-05-29 14:55:00,63.83,63.84,63.79,63.84,3600.0,63.83,63.84,63.79,63.84,3600.0
2014-05-29 15:00:00,63.85,63.92,63.85,63.92,3600.0,63.85,63.92,63.85,63.92,3600.0
2014-05-29 15:05:00,63.92,63.95,63.92,63.95,2400.0,63.92,63.95,63.92,63.95,2400.0
2014-05-29 15:10:00,63.95,63.97,63.95,63.97,2400.0,63.95,63.97,63.95,63.97,2400.0
2014-05-29 15:15:00,63.97,64.05,63.97,64.04,6600.0,63.97,64.05,63.97,64.04,6600.0
2014-05-29 15:20:00,64.04,64.05,64.04,64.05,4200.0,64.04,64.05,64.04,64.05,4200.0
2014-05-29 15:25:00,64.05,64.05,64.02,64.04,9800.0,64.05,64.05,64.02,64.04,9800.0
2014-05-29 15:30:00,64.04,64.04,64.0,64.0,6400.0,64.04,64.04,64.0,64.0,6400.0
2014-05-29 15:35:00,64.03,64.03,63.99,63.99,6200.0,64.03,64.03,63.99,63.99,6200.0
2014-05-29 15:40:00,63.98,63.99,63.95,63.99,6800.0,63.98,63.99,63.95,63.99,6800.0
2014-05-29 15:45:00,63.99,64.03,63.99,64.03,5200.0,63.99,64.03,63.99,64.03,5200.0
2014-05-29 15:50:00,64.03,64.05,64.0,64.0,7200.0,64.03,64.05,64.0,64.0,7200.0
2014-05-29 15:55:00,64.01,64.05,64.01,64.05,10800.0,64.01,64.05,64.01,64.05,10800.0
2014-05-30 09:30:00,64.19,64.19,64.19,64.19,1800.0,64.19,64.19,64.19,64.19,1800.0
2014-05-30 09:35:00,63.99,63.99,63.98,63.98,400.0,63.99,63.99,63.98,63.98,400.0
2014-05-30 09:40:00,64.35,64.35,64.14,64.14,1200.0,64.35,64.35,64.14,64.14,1200.0
2014-05-30 09:45:00,64.2,64.22,64.07,64.07,7200.0,64.2,64.22,64.07,64.07,7200.0
2014-05-30 09:50:00,64.07,64.07,63.96,64.0,2800.0,64.07,64.07,63.96,64.0,2800.0
2014-05-30 09:55:00,63.99,64.02,63.93,64.02,3200.0,63.99,64.02,63.93,64.02,3200.0
2014-05-30 10:00:00,64.02,64.08,63.97,64.01,11200.0,64.02,64.08,63.97,64.01,11200.0
2014-05-30 10:05:00,64.01,64.01,63.99,63.99,2200.0,64.01,64.01,63.99,63.99,2200.0
2014-05-30 10:10:00,64.02,64.04,63.99,64.0,11600.0,64.02,64.04,63.99,64.0,11600.0
2014-05-30 10:15:00,64.03,64.04,63.99,64.04,6200.0,64.03,64.04,63.99,64.04,6200.0
2014-05-30 10:20:00,64.04,64.09,64.02,64.09,1000.0,64.04,64.09,64.02,64.09,1000.0
2014-05-30 10:25:00,64.08,64.24,64.08,64.24,3400.0,64.08,64.24,64.08,64.24,3400.0
2014-05-30 10:30:00,64.32,64.33,64.22,64.22,2600.0,64.32,64.33,64.22,64.22,2600.0
2014-05-30 10:35:00,64.22,64.23,64.17,64.17,1200.0,64.22,64.23,64.17,64.17,1200.0
2014-05-30 10:40:00,64.21,64.27,64.2,64.21,6400.0,64.21,64.27,64.2,64.21,6400.0
2014-05-30 10:45:00,64.21,64.24,64.21,64.24,1000.0,64.21,64.24,64.21,64.24,1000.0
2014-05-30 10:50:00,64.28,64.33,64.25,64.25,6400.0,64.28,64.33,64.25,64.25,6400.0
2014-05-30 10:55:00,64.26,64.35,64.26,64.32,3800.0,64.26,64.35,64.26,64.32,3800.0
2014-05-30 11:00:00,64.32,64.39,64.32,64.39,3600.0,64.32,64.39,64.32,64.39,3600.0
2014-05-30 11:05:00,64.41,64.41,64.39,64.39,2800.0,64.41,64.41,64.39,64.39,2800.0
2014-05-30 11:10:00,64.41,64.41,64.39,64.4,1400.0,64.41,64.41,64.39,64.4,1400.0
2014-05-30 11:15:00,64.42,64.42,64.42,64.42,2200.0,64.42,64.42,64.42,64.42,2200.0
2014-05-30 11:20:00,64.45,64.47,64.42,64.47,3200.0,64.45,64.47,64.42,64.47,3200.0
2014-05-30 11:25:00,64.47,64.47,64.44,64.44,600.0,64.47,64.47,64.44,64.44,600.0
2014-05-30 11:30:00,64.44,64.45,64.42,64.42,3400.0,64.44,64.45,64.42,64.42,3400.0
2014-05-30 11:35:00,64.48,64.48,64.41,64.41,1200.0,64.48,64.48,64.41,64.41,1200.0
2014-05-30 11:40:00,64.42,64.42,64.42,64.42,200.0,64.42,64.42,64.42,64.42,200.0
2014-05-30 11:45:00,64.42,64.44,64.42,64.44,3200.0,64.42,64.44,64.42,64.44,3200.0
2014-05-30 11:50:00,64.44,64.44,64.37,64.38,4800.0,64.44,64.44,64.37,64.38,4800.0
2014-05-30 11:55:00,64.38,64.38,64.38,64.38,1200.0,64.38,64.38,64.38,64.38,1200.0
2014-05-30 12:00:00,64.37,64.37,64.32,64.32,1400.0,64.37,64.37,64.32,64.32,1400.0
2014-05-30 12:05:00,64.32,64.32,64.25,64.25,800.0,64.32,64.32,64.25,64.25,800.0
2014-05-30 12:10:00,64.21,64.21,64.17,64.17,1200.0,64.21,64.21,64.17,64.17,1200.0
2014-05-30 12:15:00,64.17,64.27,64.15,64.23,5400.0,64.17,64.27,64.15,64.23,5400.0
2014-05-30 12:20:00,64.24,64.28,64.24,64.28,2200.0,64.24,64.28,64.24,64.28,2200.0
2014-05-30 12:25:00,64.28,64.3,64.27,64.3,2800.0,64.28,64.3,64.27,64.3,2800.0
2014-05-30 12:30:00,64.3,64.3,64.29,64.29,2000.0,64.3,64.3,64.29,64.29,2000.0
2014-05-30 12:35:00,64.26,64.28,64.21,64.21,1200.0,64.26,64.28,64.21,64.21,1200.0
2014-05-30 12:40:00,64.21,64.28,64.17,64.28,4000.0,64.21,64.28,64.17,64.28,4000.0
2014-05-30 12:45:00,64.32,64.33,64.29,64.29,1800.0,64.32,64.33,64.29,64.29,1800.0
2014-05-30 12:50:00,64.29,64.29,64.25,64.26,4000.0,64.29,64.29,64.25,64.26,4000.0
2014-05-30 12:55:00,64.26,64.26,64.24,64.24,1600.0,64.26,64.26,64.24,64.24,1600.0
2014-05-30 13:00:00,64.26,64.35,64.26,64.35,3600.0,64.26,64.35,64.26,64.35,3600.0
2014-05-30 13:05:00,64.35,64.36,64.32,64.32,2000.0,64.35,64.36,64.32,64.32,2000.0
2014-05-30 13:10:00,64.34,64.36,64.33,64.34,5000.0,64.34,64.36,64.33,64.34,5000.0
2014-05-30 13:15:00,64.34,64.34,64.28,64.28,1800.0,64.34,64.34,64.28,64.28,1800.0
2014-05-30 13:20:00,64.27,64.27,64.21,64.21,2200.0,64.27,64.27,64.21,64.21,2200.0
2014-05-30 13:25:00,64.21,64.21,64.21,64.21,800.0,64.21,64.21,64.21,64.21,800.0
2014-05-30 13:30:00,64.2,64.2,64.11,64.14,1400.0,64.2,64.2,64.11,64.14,1400.0
2014-05-30 13:35:00,64.14,64.16,64.11,64.11,9000.0,64.14,64.16,64.11,64.11,9000.0
2014-05-30 13:40:00,64.11,64.11,64.07,64.08,2400.0,64.11,64.11,64.07,64.08,2400.0
2014-05-30 13:45:00,64.08,64.08,64.08,64.08,600.0,64.08,64.08,64.08,64.08,600.0
2014-05-30 13:50:00,64.11,64.11,64.1,64.1,1400.0,64.11,64.11,64.1,64.1,1400.0
2014-05-30 13:55:00,64.11,64.11,64.11,64.11,1800.0,64.11,64.11,64.11,64.11,1800.0
2014-05-30 14:00:00,64.1,64.1,64.08,64.08,1400.0,64.1,64.1,64.08,64.08,1400.0
2014-05-30 14:05:00,64.08,64.16,64.07,64.16,7200.0,64.08,64.16,64.07,64.16,7200.0
2014-05-30 14:10:00,64.17,64.2,64.17,64.2,1400.0,64.17,64.2,64.17,64.2,1400.0
2014-05-30 14:15:00,64.2,64.2,64.19,64.19,1200.0,64.2,64.2,64.19,64.19,1200.0
2014-05-30 14:20:00,64.16,64.16,64.12,64.14,5400.0,64.16,64.16,64.12,64.14,5400.0
2014-05-30 14:25:00,64.16,64.17,64.15,64.15,1400.0,64.16,64.17,64.15,64.15,1400.0
2014-05-30 14:30:00,64.22,64.22,64.17,64.19,1200.0,64.22,64.22,64.17,64.19,1200.0
2014-05-30 14:35:00,64.17,64.21,64.17,64.2,1800.0,64.17,64.21,64.17,64.2,1800.0
2014-05-30 14:40:00,64.19,64.22,64.14,64.16,7600.0,64.19,64.22,64.14,64.16,7600.0
2014-05-30 14:45:00,64.17,64.17,64.16,64.16,1000.0,64.17,64.17,64.16,64.16,1000.0
2014-05-30 14:50:00,64.19,64.19,64.14,64.16,4000.0,64.19,64.19,64.14,64.16,4000.0
2014-05-30 14:55:00,64.11,64.11,64.11,64.11,600.0,64.11,64.11,64.11,64.11,600.0
2014-05-30 15:00:00,64.11,64.13,64.11,64.13,2800.0,64.11,64.13,64.11,64.13,2800.0
2014-05-30 15:05:00,64.13,64.15,64.11,64.15,4000.0,64.13,64.15,64.11,64.15,4000.0
2014-05-30 15:10:00,64.14,64.16,64.14,64.14,3200.0,64.14,64.16,64.14,64.14,3200.0
2014-05-30 15:15:00,64.14,64.18,64.11,64.11,4000.0,64.14,64.18,64.11,64.11,4000.0
2014-05-30 15:20:00,64.11,64.11,63.99,63.99,2800.0,64.11,64.11,63.99,63.99,2800.0
2014-05-30 15:25:00,64.04,64.12,64.04,64.11,7000.0,64.04,64.12,64.04,64.11,7000.0
2014-05-30 15:30:00,64.1,64.14,64.1,64.13,7000.0,64.1,64.14,64.1,64.13,7000.0
2014-05-30 15:35:00,64.14,64.21,64.14,64.2,5000.0,64.14,64.21,64.14,64.2,5000.0
2014-05-30 15:40:00,64.2,64.21,64.14,64.17,6000.0,64.2,64.21,64.14,64.17,6000.0
2014-05-30 15:45:00,64.14,64.17,64.1,64.13,7000.0,64.14,64.17,64.1,64.13,7000.0
2014-05-30 15:50:00,64.17,64.28,64.14,64.25,18600.0,64.17,64.28,64.14,64.25,18600.0
2014-05-30 15:55:00,64.24,64.36,64.21,64.25,60200.0,64.24,64.36,64.21,64.25,60200.0
2014-06-02 09:30:00,64.25,64.39,64.25,64.37,600.0,64.25,64.39,64.25,64.37,600.0
2014-06-02 09:35:00,64.33,64.37,64.22,64.22,3200.0,64.33,64.37,64.22,64.22,3200.0
2014-06-02 09:40:00,64.21,64.21,64.08,64.08,1400.0,64.21,64.21,64.08,64.08,1400.0
2014-06-02 09:45:00,63.99,63.99,63.88,63.88,800.0,63.99,63.99,63.88,63.88,800.0
2014-06-02 09:50:00,63.87,63.88,63.76,63.88,1400.0,63.87,63.88,63.76,63.88,1400.0
2014-06-02 09:55:00,63.89,63.93,63.82,63.93,2800.0,63.89,63.93,63.82,63.93,2800.0
2014-06-02 10:00:00,63.94,63.99,63.83,63.92,4400.0,63.94,63.99,63.83,63.92,4400.0
2014-06-02 10:05:00,64.01,64.03,63.98,63.98,1800.0,64.01,64.03,63.98,63.98,1800.0
2014-06-02 10:10:00,64.03,64.11,64.02,64.11,3600.0,64.03,64.11,64.02,64.11,3600.0
2014-06-02 10:15:00,64.13,64.18,64.13,64.14,2400.0,64.13,64.18,64.13,64.14,2400.0
2014-06-02 10:20:00,64.2,64.3,64.2,64.3,7600.0,64.2,64.3,64.2,64.3,7600.0
2014-06-02 10:25:00,64.32,64.32,64.23,64.28,13000.0,64.32,64.32,64.23,64.28,13000.0
2014-06-02 10:30:00,64.28,64.28,64.17,64.21,12200.0,64.28,64.28,64.17,64.21,12200.0
2014-06-02 10:35:00,64.24,64.3,64.24,64.3,6000.0,64.24,64.3,64.24,64.3,6000.0
2014-06-02 10:40:00,64.31,64.31,64.29,64.29,2200.0,64.31,64.31,64.29,64.29,2200.0
2014-06-02 10:45:00,64.29,64.29,64.29,64.29,1000.0,64.29,64.29,64.29,64.29,1000.0
2014-06-02 10:50:00,64.29,64.29,64.27,64.27,1400.0,64.29,64.29,64.27,64.27,1400.0
2014-06-02 10:55:00,64.28,64.28,64.28,64.28,800.0,64.28,64.28,64.28,64.28,800.0
2014-06-02 11:00:00,64.25,64.35,64.25,64.35,3200.0,64.25,64.35,64.25,64.35,3200.0
2014-06-02 11:05:00,64.35,64.46,64.33,64.33,3800.0,64.35,64.46,64.33,64.33,3800.0
2014-06-02 11:10:00,64.41,64.47,64.38,64.41,3000.0,64.41,64.47,64.38,64.41,3000.0
2014-06-02 11:15:00,64.42,64.47,64.39,64.39,6600.0,64.42,64.47,64.39,64.39,6600.0
2014-06-02 11:20:00,64.42,64.47,64.42,64.46,1200.0,64.42,64.47,64.42,64.46,1200.0
2014-06-02 11:25:00,64.46,64.58,64.42,64.58,1600.0,64.46,64.58,64.42,64.58,1600.0
2014-06-02 11:30:00,64.58,64.61,64.55,64.61,2600.0,64.58,64.61,64.55,64.61,2600.0
2014-06-02 11:35:00,64.58,64.6,64.58,64.6,600.0,64.58,64.6,64.58,64.6,600.0
2014-06-02 11:40:00,64.6,64.65,64.6,64.65,1600.0,64.6,64.65,64.6,64.65,1600.0
2014-06-02 11:45:00,64.66,64.66,64.66,64.66,1200.0,64.66,64.66,64.66,64.66,1200.0
2014-06-02 11:50:00,64.71,64.74,64.71,64.72,2800.0,64.71,64.74,64.71,64.72,2800.0
2014-06-02 11:55:00,64.66,64.67,64.64,64.67,2000.0,64.66,64.67,64.64,64.67,2000.0
2014-06-02 12:00:00,64.67,64.67,64.66,64.66,400.0,64.67,64.67,64.66,64.66,400.0
2014-06-02 12:05:00,64.61,64.62,64.59,64.62,1200.0,64.61,64.62,64.59,64.62,1200.0
2014-06-02 12:10:00,64.62,64.68,64.62,64.68,600.0,64.62,64.68,64.62,64.68,600.0
2014-06-02 12:15:00,64.68,64.69,64.66,64.66,2400.0,64.68,64.69,64.66,64.66,2400.0
2014-06-02 12:20:00,64.69,64.7,64.63,64.63,5000.0,64.69,64.7,64.63,64.63,5000.0
2014-06-02 12:25:00,64.63,64.63,64.63,64.63,400.0,64.63,64.63,64.63,64.63,400.0
2014-06-02 12:30:00,64.65,64.69,64.65,64.69,1600.0,64.65,64.69,64.65,64.69,1600.0
2014-06-02 12:35:00,64.69,64.69,64.69,64.69,200.0,64.69,64.69,64.69,64.69,200.0
2014-06-02 12:40:00,64.69,64.69,64.64,64.67,800.0,64.69,64.69,64.64,64.67,800.0
2014-06-02 12:45:00,64.64,64.64,64.62,64.62,1400.0,64.64,64.64,64.62,64.62,1400.0
2014-06-02 12:50:00,64.63,64.66,64.52,64.55,3800.0,64.63,64.66,64.52,64.55,3800.0
2014-06-02 12:55:00,64.53,64.53,64.48,64.49,2400.0,64.53,64.53,64.48,64.49,2400.0
2014-06-02 13:00:00,64.5,64.51,64.44,64.47,2800.0,64.5,64.51,64.44,64.47,2800.0
2014-06-02 13:05:00,64.47,64.48,64.41,64.41,1600.0,64.47,64.48,64.41,64.41,1600.0
2014-06-02 13:10:00,64.41,64.42,64.41,64.42,600.0,64.41,64.42,64.41,64.42,600.0
2014-06-02 13:15:00,64.41,64.45,64.41,64.43,6200.0,64.41,64.45,64.41,64.43,6200.0
2014-06-02 13:20:00,64.43,64.48,64.43,64.48,2800.0,64.43,64.48,64.43,64.48,2800.0
2014-06-02 13:25:00,64.49,64.55,64.48,64.55,5800.0,64.49,64.55,64.48,64.55,5800.0
2014-06-02 13:30:00,64.55,64.56,64.55,64.56,1800.0,64.55,64.56,64.55,64.56,1800.0
2014-06-02 13:35:00,64.55,64.58,64.55,64.57,2400.0,64.55,64.58,64.55,64.57,2400.0
2014-06-02 13:40:00,64.55,64.57,64.53,64.53,2000.0,64.55,64.57,64.53,64.53,2000.0
2014-06-02 13:45:00,64.53,64.53,64.49,64.49,1200.0,64.53,64.53,64.49,64.49,1200.0
2014-06-02 13:50:00,64.52,64.56,64.52,64.53,1600.0,64.52,64.56,64.52,64.53,1600.0
2014-06-02 13:55:00,64.54,64.58,64.53,64.54,3200.0,64.54,64.58,64.53,64.54,3200.0
2014-06-02 14:00:00,64.57,64.59,64.57,64.59,2200.0,64.57,64.59,64.57,64.59,2200.0
2014-06-02 14:05:00,64.58,64.61,64.58,64.59,1800.0,64.58,64.61,64.58,64.59,1800.0
2014-06-02 14:10:00,64.6,64.6,64.56,64.58,1200.0,64.6,64.6,64.56,64.58,1200.0
2014-06-02 14:15:00,64.55,64.59,64.55,64.56,2400.0,64.55,64.59,64.55,64.56,2400.0
2014-06-02 14:20:00,64.59,64.63,64.59,64.61,3800.0,64.59,64.63,64.59,64.61,3800.0
2014-06-02 14:25:00,64.61,64.63,64.58,64.63,2600.0,64.61,64.63,64.58,64.63,2600.0
2014-06-02 14:30:00,64.63,64.65,64.63,64.63,2200.0,64.63,64.65,64.63,64.63,2200.0
2014-06-02 14:35:00,64.61,64.66,64.61,64.66,2000.0,64.61,64.66,64.61,64.66,2000.0
2014-06-02 14:40:00,64.67,64.69,64.64,64.64,2600.0,64.67,64.69,64.64,64.64,2600.0
2014-06-02 14:45:00,64.64,64.64,64.64,64.64,600.0,64.64,64.64,64.64,64.64,600.0
2014-06-02 14:50:00,64.64,64.65,64.6,64.6,2000.0,64.64,64.65,64.6,64.6,2000.0
2014-06-02 14:55:00,64.6,64.6,64.53,64.57,3000.0,64.6,64.6,64.53,64.57,3000.0
2014-06-02 15:00:00,64.54,64.54,64.46,64.46,3200.0,64.54,64.54,64.46,64.46,3200.0
2014-06-02 15:05:00,64.47,64.51,64.47,64.51,4000.0,64.47,64.51,64.47,64.51,4000.0
2014-06-02 15:10:00,64.53,64.53,64.44,64.44,2800.0,64.53,64.53,64.44,64.44,2800.0
2014-06-02 15:15:00,64.44,64.52,64.39,64.52,4400.0,64.44,64.52,64.39,64.52,4400.0
2014-06-02 15:20:00,64.49,64.5,64.46,64.5,3600.0,64.49,64.5,64.46,64.5,3600.0
2014-06-02 15:25:00,64.5,64.5,64.46,64.47,2400.0,64.5,64.5,64.46,64.47,2400.0
2014-06-02 15:30:00,64.5,64.57,64.49,64.57,2600.0,64.5,64.57,64.49,64.57,2600.0
2014-06-02 15:35:00,64.57,64.65,64.57,64.65,8200.0,64.57,64.65,64.57,64.65,8200.0
2014-06-02 15:40:00,64.64,64.72,64.64,64.69,3200.0,64.64,64.72,64.64,64.69,3200.0
2014-06-02 15:45:00,64.69,64.69,64.64,64.66,2200.0,64.69,64.69,64.64,64.66,2200.0
2014-06-02 15:50:00,64.63,64.63,64.54,64.55,8200.0,64.63,64.63,64.54,64.55,8200.0
2014-06-02 15:55:00,64.57,64.64,64.52,64.57,14600.0,64.57,64.64,64.52,64.57,14600.0
2014-06-03 09:30:00,64.39,64.39,64.39,64.39,600.0,64.39,64.39,64.39,64.39,600.0
2014-06-03 09:35:00,64.27,64.3,64.27,64.3,400.0,64.27,64.3,64.27,64.3,400.0
2014-06-03 09:40:00,64.5,64.5,64.5,64.5,200.0,64.5,64.5,64.5,64.5,200.0
2014-06-03 09:45:00,64.53,64.53,64.39,64.39,1200.0,64.53,64.53,64.39,64.39,1200.0
2014-06-03 09:50:00,64.5,64.56,64.38,64.38,4600.0,64.5,64.56,64.38,64.38,4600.0
2014-06-03 09:55:00,64.4,64.41,64.4,64.41,800.0,64.4,64.41,64.4,64.41,800.0
2014-06-03 10:00:00,64.51,64.56,64.44,64.47,4000.0,64.51,64.56,64.44,64.47,4000.0
2014-06-03 10:05:00,64.54,64.62,64.54,64.55,4400.0,64.54,64.62,64.54,64.55,4400.0
2014-06-03 10:10:00,64.55,64.55,64.55,64.55,200.0,64.55,64.55,64.55,64.55,200.0
2014-06-03 10:15:00,64.58,64.63,64.52,64.57,5600.0,64.58,64.63,64.52,64.57,5600.0
2014-06-03 10:20:00,64.57,64.57,64.57,64.57,2600.0,64.57,64.57,64.57,64.57,2600.0
2014-06-03 10:25:00,64.59,64.68,64.59,64.68,7200.0,64.59,64.68,64.59,64.68,7200.0
2014-06-03 10:30:00,64.67,64.67,64.64,64.64,1800.0,64.67,64.67,64.64,64.64,1800.0
2014-06-03 10:35:00,64.69,64.76,64.69,64.76,5000.0,64.69,64.76,64.69,64.76,5000.0
2014-06-03 10:40:00,64.76,64.76,64.72,64.72,1400.0,64.76,64.76,64.72,64.72,1400.0
2014-06-03 10:45:00,64.7,64.7,64.58,64.61,3200.0,64.7,64.7,64.58,64.61,3200.0
2014-06-03 10:50:00,64.64,64.67,64.63,64.63,3200.0,64.64,64.67,64.63,64.63,3200.0
2014-06-03 10:55:00,64.58,64.64,64.52,64.64,3000.0,64.58,64.64,64.52,64.64,3000.0
2014-06-03 11:00:00,64.65,64.68,64.65,64.67,2600.0,64.65,64.68,64.65,64.67,2600.0
2014-06-03 11:05:00,64.67,64.74,64.67,64.74,1800.0,64.67,64.74,64.67,64.74,1800.0
2014-06-03 11:10:00,64.76,64.77,64.76,64.77,400.0,64.76,64.77,64.76,64.77,400.0
2014-06-03 11:15:00,64.78,64.81,64.74,64.74,4000.0,64.78,64.81,64.74,64.74,4000.0
2014-06-03 11:20:00,64.73,64.73,64.69,64.72,1400.0,64.73,64.73,64.69,64.72,1400.0
2014-06-03 11:25:00,64.72,64.72,64.63,64.64,3000.0,64.72,64.72,64.63,64.64,3000.0
2014-06-03 11:30:00,64.63,64.66,64.61,64.66,3400.0,64.63,64.66,64.61,64.66,3400.0
2014-06-03 11:35:00,64.66,64.68,64.61,64.64,2600.0,64.66,64.68,64.61,64.64,2600.0
2014-06-03 11:40:00,64.54,64.54,64.47,64.53,1600.0,64.54,64.54,64.47,64.53,1600.0
2014-06-03 11:45:00,64.53,64.58,64.53,64.57,1000.0,64.53,64.58,64.53,64.57,1000.0
2014-06-03 11:50:00,64.59,64.6,64.59,64.6,800.0,64.59,64.6,64.59,64.6,800.0
2014-06-03 11:55:00,64.6,64.63,64.56,64.56,4000.0,64.6,64.63,64.56,64.56,4000.0
2014-06-03 12:00:00,64.58,64.58,64.58,64.58,2200.0,64.58,64.58,64.58,64.58,2200.0
2014-06-03 12:05:00,64.58,64.58,64.58,64.58,0.0,64.58,64.58,64.58,64.58,0.0
2014-06-03 12:10:00,64.58,64.73,64.58,64.7,4800.0,64.58,64.73,64.58,64.7,4800.0
2014-06-03 12:15:00,64.74,64.79,64.74,64.79,1600.0,64.74,64.79,64.74,64.79,1600.0
2014-06-03 12:20:00,64.81,64.83,64.81,64.83,2800.0,64.81,64.83,64.81,64.83,2800.0
2014-06-03 12:25:00,64.83,64.83,64.76,64.76,2400.0,64.83,64.83,64.76,64.76,2400.0
2014-06-03 12:30:00,64.76,64.76,64.76,64.76,0.0,64.76,64.76,64.76,64.76,0.0
2014-06-03 12:35:00,64.81,64.83,64.81,64.83,600.0,64.81,64.83,64.81,64.83,600.0
2014-06-03 12:40:00,64.85,64.89,64.85,64.89,3200.0,64.85,64.89,64.85,64.89,3200.0
2014-06-03 12:45:00,64.91,64.96,64.91,64.96,2800.0,64.91,64.96,64.91,64.96,2800.0
2014-06-03 12:50:00,64.99,65.01,64.96,65.0,3200.0,64.99,65.01,64.96,65.0,3200.0
2014-06-03 12:55:00,65.01,65.03,65.01,65.01,2800.0,65.01,65.03,65.01,65.01,2800.0
2014-06-03 13:00:00,65.01,65.01,65.0,65.0,2000.0,65.01,65.01,65.0,65.0,2000.0
2014-06-03 13:05:00,65.0,65.03,65.0,65.0,1000.0,65.0,65.03,65.0,65.0,1000.0
2014-06-03 13:10:00,65.03,65.04,65.0,65.0,5800.0,65.03,65.04,65.0,65.0,5800.0
2014-06-03 13:15:00,65.0,65.0,64.96,64.96,3200.0,65.0,65.0,64.96,64.96,3200.0
2014-06-03 13:20:00,64.91,64.99,64.91,64.99,1400.0,64.91,64.99,64.91,64.99,1400.0
2014-06-03 13:25:00,64.99,64.99,64.89,64.9,5000.0,64.99,64.99,64.89,64.9,5000.0
2014-06-03 13:30:00,64.91,64.93,64.91,64.92,3600.0,64.91,64.93,64.91,64.92,3600.0
2014-06-03 13:35:00,64.92,64.92,64.83,64.85,1800.0,64.92,64.92,64.83,64.85,1800.0
2014-06-03 13:40:00,64.86,64.86,64.82,64.86,5200.0,64.86,64.86,64.82,64.86,5200.0
2014-06-03 13:45:00,64.86,64.86,64.83,64.86,1000.0,64.86,64.86,64.83,64.86,1000.0
2014-06-03 13:50:00,64.86,64.89,64.86,64.89,3200.0,64.86,64.89,64.86,64.89,3200.0
2014-06-03 13:55:00,64.89,64.93,64.88,64.88,2400.0,64.89,64.93,64.88,64.88,2400.0
2014-06-03 14:00:00,64.91,64.91,64.91,64.91,200.0,64.91,64.91,64.91,64.91,200.0
2014-06-03 14:05:00,64.95,64.95,64.95,64.95,600.0,64.95,64.95,64.95,64.95,600.0
2014-06-03 14:10:00,64.95,65.02,64.95,65.01,4600.0,64.95,65.02,64.95,65.01,4600.0
2014-06-03 14:15:00,65.02,65.05,65.02,65.04,4400.0,65.02,65.05,65.02,65.04,4400.0
2014-06-03 14:20:00,65.06,65.08,65.05,65.05,6000.0,65.06,65.08,65.05,65.05,6000.0
2014-06-03 14:25:00,65.05,65.06,65.04,65.05,2400.0,65.05,65.06,65.04,65.05,2400.0
2014-06-03 14:30:00,65.06,65.07,65.06,65.06,1400.0,65.06,65.07,65.06,65.06,1400.0
2014-06-03 14:35:00,65.06,65.06,65.04,65.04,4000.0,65.06,65.06,65.04,65.04,4000.0
2014-06-03 14:40:00,65.04,65.04,64.99,65.03,2800.0,65.04,65.04,64.99,65.03,2800.0
2014-06-03 14:45:00,65.05,65.07,65.05,65.06,2600.0,65.05,65.07,65.05,65.06,2600.0
2014-06-03 14:50:00,65.0,65.01,65.0,65.01,400.0,65.0,65.01,65.0,65.01,400.0
2014-06-03 14:55:00,65.01,65.01,65.0,65.01,3400.0,65.01,65.01,65.0,65.01,3400.0
2014-06-03 15:00:00,65.02,65.02,64.97,64.99,4600.0,65.02,65.02,64.97,64.99,4600.0
2014-06-03 15:05:00,65.0,65.01,64.98,65.0,5400.0,65.0,65.01,64.98,65.0,5400.0
2014-06-03 15:10:00,65.0,65.02,64.99,65.01,2600.0,65.0,65.02,64.99,65.01,2600.0
2014-06-03 15:15:00,65.02,65.06,65.02,65.05,4400.0,65.02,65.06,65.02,65.05,4400.0
2014-06-03 15:20:00,65.05,65.05,65.03,65.03,3000.0,65.05,65.05,65.03,65.03,3000.0
2014-06-03 15:25:00,65.03,65.05,65.02,65.05,4800.0,65.03,65.05,65.02,65.05,4800.0
2014-06-03 15:30:00,65.05,65.08,65.05,65.07,4200.0,65.05,65.08,65.05,65.07,4200.0
2014-06-03 15:35:00,65.06,65.1,65.05,65.1,4400.0,65.06,65.1,65.05,65.1,4400.0
2014-06-03 15:40:00,65.11,65.11,65.08,65.08,1800.0,65.11,65.11,65.08,65.08,1800.0
2014-06-03 15:45:00,65.07,65.07,65.01,65.01,10200.0,65.07,65.07,65.01,65.01,10200.0
2014-06-03 15:50:00,65.01,65.03,64.97,64.99,16400.0,65.01,65.03,64.97,64.99,16400.0
2014-06-03 15:55:00,64.98,64.98,64.87,64.92,13200.0,64.98,64.98,64.87,64.92,13200.0
2014-06-04 09:30:00,64.76,65.15,64.76,65.15,1800.0,64.76,65.15,64.76,65.15,1800.0
2014-06-04 09:35:00,64.53,64.53,64.53,64.53,200.0,64.53,64.53,64.53,64.53,200.0
2014-06-04 09:40:00,64.53,64.53,64.53,64.53,0.0,64.53,64.53,64.53,64.53,0.0
2014-06-04 09:45:00,64.94,65.0,64.92,64.92,2600.0,64.94,65.0,64.92,64.92,2600.0
2014-06-04 09:50:00,65.05,65.11,65.05,65.06,3000.0,65.05,65.11,65.05,65.06,3000.0
2014-06-04 09:55:00,65.06,65.08,65.0,65.08,8400.0,65.06,65.08,65.0,65.08,8400.0
2014-06-04 10:00:00,65.11,65.2,65.11,65.19,5000.0,65.11,65.2,65.11,65.19,5000.0
2014-06-04 10:05:00,65.19,65.2,65.18,65.2,1200.0,65.19,65.2,65.18,65.2,1200.0
2014-06-04 10:10:00,65.23,65.25,65.22,65.25,2000.0,65.23,65.25,65.22,65.25,2000.0
2014-06-04 10:15:00,65.25,65.3,65.25,65.3,1800.0,65.25,65.3,65.25,65.3,1800.0
2014-06-04 10:20:00,65.3,65.3,65.22,65.22,1800.0,65.3,65.3,65.22,65.22,1800.0
2014-06-04 10:25:00,65.22,65.25,65.22,65.25,1000.0,65.22,65.25,65.22,65.25,1000.0
2014-06-04 10:30:00,65.23,65.3,65.23,65.28,10400.0,65.23,65.3,65.23,65.28,10400.0
2014-06-04 10:35:00,65.28,65.31,65.28,65.31,400.0,65.28,65.31,65.28,65.31,400.0
2014-06-04 10:40:00,65.33,65.36,65.33,65.33,1600.0,65.33,65.36,65.33,65.33,1600.0
2014-06-04 10:45:00,65.33,65.39,65.32,65.32,2400.0,65.33,65.39,65.32,65.32,2400.0
2014-06-04 10:50:00,65.32,65.36,65.32,65.36,5400.0,65.32,65.36,65.32,65.36,5400.0
2014-06-04 10:55:00,65.39,65.39,65.38,65.38,1200.0,65.39,65.39,65.38,65.38,1200.0
2014-06-04 11:00:00,65.38,65.38,65.33,65.33,1400.0,65.38,65.38,65.33,65.33,1400.0
2014-06-04 11:05:00,65.31,65.31,65.26,65.27,2400.0,65.31,65.31,65.26,65.27,2400.0
2014-06-04 11:10:00,65.28,65.28,65.24,65.24,1000.0,65.28,65.28,65.24,65.24,1000.0
2014-06-04 11:15:00,65.24,65.24,65.16,65.23,3200.0,65.24,65.24,65.16,65.23,3200.0
2014-06-04 11:20:00,65.22,65.29,65.22,65.29,2600.0,65.22,65.29,65.22,65.29,2600.0
2014-06-04 11:25:00,65.29,65.33,65.27,65.33,3400.0,65.29,65.33,65.27,65.33,3400.0
2014-06-04 11:30:00,65.33,65.33,65.32,65.32,600.0,65.33,65.33,65.32,65.32,600.0
2014-06-04 11:35:00,65.31,65.31,65.25,65.25,1600.0,65.31,65.31,65.25,65.25,1600.0
2014-06-04 11:40:00,65.25,65.25,65.14,65.23,4400.0,65.25,65.25,65.14,65.23,4400.0
2014-06-04 11:45:00,65.24,65.26,65.2,65.25,6200.0,65.24,65.26,65.2,65.25,6200.0
2014-06-04 11:50:00,65.25,65.27,65.23,65.25,1600.0,65.25,65.27,65.23,65.25,1600.0
2014-06-04 11:55:00,65.28,65.3,65.28,65.28,1200.0,65.28,65.3,65.28,65.28,1200.0
2014-06-04 12:00:00,65.28,65.28,65.28,65.28,400.0,65.28,65.28,65.28,65.28,400.0
2014-06-04 12:05:00,65.28,65.29,65.25,65.29,5400.0,65.28,65.29,65.25,65.29,5400.0
2014-06-04 12:10:00,65.31,65.33,65.31,65.32,1000.0,65.31,65.33,65.31,65.32,1000.0
2014-06-04 12:15:00,65.3,65.33,65.3,65.32,1200.0,65.3,65.33,65.3,65.32,1200.0
2014-06-04 12:20:00,65.32,65.32,65.32,65.32,800.0,65.32,65.32,65.32,65.32,800.0
2014-06-04 12:25:00,65.31,65.31,65.31,65.31,400.0,65.31,65.31,65.31,65.31,400.0
2014-06-04 12:30:00,65.3,65.3,65.16,65.16,4600.0,65.3,65.3,65.16,65.16,4600.0
2014-06-04 12:35:00,65.23,65.23,65.22,65.22,800.0,65.23,65.23,65.22,65.22,800.0
2014-06-04 12:40:00,65.19,65.26,65.19,65.26,2400.0,65.19,65.26,65.19,65.26,2400.0
2014-06-04 12:45:00,65.27,65.27,65.27,65.27,2600.0,65.27,65.27,65.27,65.27,2600.0
2014-06-04 12:50:00,65.26,65.28,65.26,65.27,2000.0,65.26,65.28,65.26,65.27,2000.0
2014-06-04 12:55:00,65.27,65.28,65.27,65.27,5000.0,65.27,65.28,65.27,65.27,5000.0
2014-06-04 13:00:00,65.3,65.3,65.23,65.23,11200.0,65.3,65.3,65.23,65.23,11200.0
2014-06-04 13:05:00,65.23,65.23,65.18,65.18,400.0,65.23,65.23,65.18,65.18,400.0
2014-06-04 13:10:00,65.18,65.18,65.17,65.17,1400.0,65.18,65.18,65.17,65.17,1400.0
2014-06-04 13:15:00,65.16,65.16,65.12,65.14,1400.0,65.16,65.16,65.12,65.14,1400.0
2014-06-04 13:20:00,65.09,65.1,65.09,65.1,600.0,65.09,65.1,65.09,65.1,600.0
2014-06-04 13:25:00,65.1,65.1,65.1,65.1,600.0,65.1,65.1,65.1,65.1,600.0
2014-06-04 13:30:00,65.11,65.13,65.11,65.13,2400.0,65.11,65.13,65.11,65.13,2400.0
2014-06-04 13:35:00,65.13,65.13,65.13,65.13,200.0,65.13,65.13,65.13,65.13,200.0
2014-06-04 13:40:00,65.13,65.13,65.13,65.13,1200.0,65.13,65.13,65.13,65.13,1200.0
2014-06-04 13:45:00,65.13,65.14,65.13,65.14,400.0,65.13,65.14,65.13,65.14,400.0
2014-06-04 13:50:00,65.14,65.17,65.14,65.17,1200.0,65.14,65.17,65.14,65.17,1200.0
2014-06-04 13:55:00,65.2,65.25,65.2,65.25,3800.0,65.2,65.25,65.2,65.25,3800.0
2014-06-04 14:00:00,65.26,65.35,65.26,65.34,5200.0,65.26,65.35,65.26,65.34,5200.0
2014-06-04 14:05:00,65.32,65.36,65.32,65.36,3000.0,65.32,65.36,65.32,65.36,3000.0
2014-06-04 14:10:00,65.39,65.49,65.36,65.49,1200.0,65.39,65.49,65.36,65.49,1200.0
2014-06-04 14:15:00,65.49,65.52,65.47,65.5,4600.0,65.49,65.52,65.47,65.5,4600.0
2014-06-04 14:20:00,65.48,65.48,65.41,65.41,1800.0,65.48,65.48,65.41,65.41,1800.0
2014-06-04 14:25:00,65.41,65.45,65.41,65.42,2200.0,65.41,65.45,65.41,65.42,2200.0
2014-06-04 14:30:00,65.47,65.47,65.45,65.45,1800.0,65.47,65.47,65.45,65.45,1800.0
2014-06-04 14:35:00,65.45,65.45,65.45,65.45,1200.0,65.45,65.45,65.45,65.45,1200.0
2014-06-04 14:40:00,65.47,65.48,65.47,65.48,1800.0,65.47,65.48,65.47,65.48,1800.0
2014-06-04 14:45:00,65.46,65.46,65.37,65.37,2800.0,65.46,65.46,65.37,65.37,2800.0
2014-06-04 14:50:00,65.38,65.38,65.37,65.37,800.0,65.38,65.38,65.37,65.37,800.0
2014-06-04 14:55:00,65.37,65.39,65.36,65.36,2800.0,65.37,65.39,65.36,65.36,2800.0
2014-06-04 15:00:00,65.39,65.39,65.37,65.39,3000.0,65.39,65.39,65.37,65.39,3000.0
2014-06-04 15:05:00,65.39,65.41,65.38,65.39,2400.0,65.39,65.41,65.38,65.39,2400.0
2014-06-04 15:10:00,65.39,65.39,65.36,65.38,6200.0,65.39,65.39,65.36,65.38,6200.0
2014-06-04 15:15:00,65.38,65.38,65.3,65.3,2400.0,65.38,65.38,65.3,65.3,2400.0
2014-06-04 15:20:00,65.3,65.31,65.26,65.27,10400.0,65.3,65.31,65.26,65.27,10400.0
2014-06-04 15:25:00,65.27,65.3,65.27,65.3,3400.0,65.27,65.3,65.27,65.3,3400.0
2014-06-04 15:30:00,65.3,65.33,65.3,65.3,4000.0,65.3,65.33,65.3,65.3,4000.0
2014-06-04 15:35:00,65.32,65.35,65.32,65.35,3600.0,65.32,65.35,65.32,65.35,3600.0
2014-06-04 15:40:00,65.35,65.37,65.33,65.33,5000.0,65.35,65.37,65.33,65.33,5000.0
2014-06-04 15:45:00,65.32,65.32,65.29,65.3,2000.0,65.32,65.32,65.29,65.3,2000.0
2014-06-04 15:50:00,65.29,65.34,65.29,65.33,3200.0,65.29,65.34,65.29,65.33,3200.0
2014-06-04 15:55:00,65.31,65.42,65.31,65.41,14200.0,65.31,65.42,65.31,65.41,14200.0
2014-06-05 09:30:00,65.61,65.61,65.48,65.48,2200.0,65.61,65.61,65.48,65.48,2200.0
2014-06-05 09:35:00,65.48,65.48,65.48,65.48,200.0,65.48,65.48,65.48,65.48,200.0
2014-06-05 09:40:00,65.48,65.68,65.48,65.57,3000.0,65.48,65.68,65.48,65.57,3000.0
2014-06-05 09:45:00,65.54,65.54,65.49,65.49,800.0,65.54,65.54,65.49,65.49,800.0
2014-06-05 09:50:00,65.42,65.42,65.17,65.38,3000.0,65.42,65.42,65.17,65.38,3000.0
2014-06-05 09:55:00,65.39,65.49,65.38,65.41,3200.0,65.39,65.49,65.38,65.41,3200.0
2014-06-05 10:00:00,65.42,65.42,65.42,65.42,1200.0,65.42,65.42,65.42,65.42,1200.0
2014-06-05 10:05:00,65.42,65.44,65.36,65.36,1600.0,65.42,65.44,65.36,65.36,1600.0
2014-06-05 10:10:00,65.36,65.36,65.19,65.3,3400.0,65.36,65.36,65.19,65.3,3400.0
2014-06-05 10:15:00,65.3,65.3,65.25,65.25,800.0,65.3,65.3,65.25,65.25,800.0
2014-06-05 10:20:00,65.25,65.26,65.25,65.26,400.0,65.25,65.26,65.25,65.26,400.0
2014-06-05 10:25:00,65.33,65.39,65.33,65.39,2200.0,65.33,65.39,65.33,65.39,2200.0
2014-06-05 10:30:00,65.39,65.49,65.39,65.49,3000.0,65.39,65.49,65.39,65.49,3000.0
2014-06-05 10:35:00,65.53,65.53,65.5,65.5,1400.0,65.53,65.53,65.5,65.5,1400.0
2014-06-05 10:40:00,65.52,65.6,65.52,65.6,2200.0,65.52,65.6,65.52,65.6,2200.0
2014-06-05 10:45:00,65.6,65.6,65.52,65.52,1600.0,65.6,65.6,65.52,65.52,1600.0
2014-06-05 10:50:00,65.5,65.5,65.42,65.42,1600.0,65.5,65.5,65.42,65.42,1600.0
2014-06-05 10:55:00,65.48,65.48,65.45,65.45,1000.0,65.48,65.48,65.45,65.45,1000.0
2014-06-05 11:00:00,65.47,65.47,65.39,65.39,2000.0,65.47,65.47,65.39,65.39,2000.0
2014-06-05 11:05:00,65.44,65.44,65.39,65.42,1400.0,65.44,65.44,65.39,65.42,1400.0
2014-06-05 11:10:00,65.38,65.48,65.38,65.46,3000.0,65.38,65.48,65.38,65.46,3000.0
2014-06-05 11:15:00,65.46,65.54,65.42,65.42,2200.0,65.46,65.54,65.42,65.42,2200.0
2014-06-05 11:20:00,65.43,65.49,65.37,65.37,5600.0,65.43,65.49,65.37,65.37,5600.0
2014-06-05 11:25:00,65.39,65.39,65.39,65.39,600.0,65.39,65.39,65.39,65.39,600.0
2014-06-05 11:30:00,65.42,65.48,65.37,65.47,3200.0,65.42,65.48,65.37,65.47,3200.0
2014-06-05 11:35:00,65.53,65.55,65.53,65.55,2200.0,65.53,65.55,65.53,65.55,2200.0
2014-06-05 11:40:00,65.5,65.66,65.5,65.6,2600.0,65.5,65.66,65.5,65.6,2600.0
2014-06-05 11:45:00,65.59,65.71,65.59,65.7,2200.0,65.59,65.71,65.59,65.7,2200.0
2014-06-05 11:50:00,65.61,65.67,65.61,65.61,4200.0,65.61,65.67,65.61,65.61,4200.0
2014-06-05 11:55:00,65.61,65.61,65.61,65.61,3400.0,65.61,65.61,65.61,65.61,3400.0
2014-06-05 12:00:00,65.64,65.8,65.64,65.8,800.0,65.64,65.8,65.64,65.8,800.0
2014-06-05 12:05:00,65.8,65.86,65.77,65.86,3400.0,65.8,65.86,65.77,65.86,3400.0
2014-06-05 12:10:00,65.87,65.87,65.81,65.81,800.0,65.87,65.87,65.81,65.81,800.0
2014-06-05 12:15:00,65.81,65.81,65.78,65.78,800.0,65.81,65.81,65.78,65.78,800.0
2014-06-05 12:20:00,65.78,65.78,65.78,65.78,0.0,65.78,65.78,65.78,65.78,0.0
2014-06-05 12:25:00,65.83,65.88,65.83,65.83,1600.0,65.83,65.88,65.83,65.83,1600.0
2014-06-05 12:30:00,65.84,65.94,65.84,65.89,4200.0,65.84,65.94,65.84,65.89,4200.0
2014-06-05 12:35:00,65.94,65.95,65.94,65.95,1200.0,65.94,65.95,65.94,65.95,1200.0
2014-06-05 12:40:00,65.94,65.97,65.92,65.92,3400.0,65.94,65.97,65.92,65.92,3400.0
2014-06-05 12:45:00,65.92,65.92,65.92,65.92,400.0,65.92,65.92,65.92,65.92,400.0
2014-06-05 12:50:00,65.92,65.92,65.86,65.86,600.0,65.92,65.92,65.86,65.86,600.0
2014-06-05 12:55:00,65.86,65.88,65.86,65.88,1600.0,65.86,65.88,65.86,65.88,1600.0
2014-06-05 13:00:00,65.87,65.87,65.87,65.87,600.0,65.87,65.87,65.87,65.87,600.0
2014-06-05 13:05:00,65.89,65.92,65.89,65.91,2200.0,65.89,65.92,65.89,65.91,2200.0
2014-06-05 13:10:00,65.87,65.89,65.81,65.85,1200.0,65.87,65.89,65.81,65.85,1200.0
2014-06-05 13:15:00,65.85,65.85,65.79,65.83,1000.0,65.85,65.85,65.79,65.83,1000.0
2014-06-05 13:20:00,65.83,65.83,65.78,65.78,1200.0,65.83,65.83,65.78,65.78,1200.0
2014-06-05 13:25:00,65.74,65.74,65.69,65.69,800.0,65.74,65.74,65.69,65.69,800.0
2014-06-05 13:30:00,65.79,65.8,65.74,65.74,1200.0,65.79,65.8,65.74,65.74,1200.0
2014-06-05 13:35:00,65.74,65.74,65.71,65.71,1200.0,65.74,65.74,65.71,65.71,1200.0
2014-06-05 13:40:00,65.71,65.71,65.66,65.67,1400.0,65.71,65.71,65.66,65.67,1400.0
2014-06-05 13:45:00,65.73,65.73,65.71,65.71,800.0,65.73,65.73,65.71,65.71,800.0
2014-06-05 13:50:00,65.71,65.71,65.71,65.71,400.0,65.71,65.71,65.71,65.71,400.0
2014-06-05 13:55:00,65.71,65.74,65.68,65.74,2400.0,65.71,65.74,65.68,65.74,2400.0
2014-06-05 14:00:00,65.74,65.74,65.66,65.67,1400.0,65.74,65.74,65.66,65.67,1400.0
2014-06-05 14:05:00,65.72,65.73,65.72,65.73,1400.0,65.72,65.73,65.72,65.73,1400.0
2014-06-05 14:10:00,65.73,65.75,65.73,65.75,1200.0,65.73,65.75,65.73,65.75,1200.0
2014-06-05 14:15:00,65.75,65.75,65.75,65.75,400.0,65.75,65.75,65.75,65.75,400.0
2014-06-05 14:20:00,65.75,65.77,65.75,65.77,1600.0,65.75,65.77,65.75,65.77,1600.0
2014-06-05 14:25:00,65.76,65.78,65.76,65.78,1400.0,65.76,65.78,65.76,65.78,1400.0
2014-06-05 14:30:00,65.78,65.78,65.74,65.78,1200.0,65.78,65.78,65.74,65.78,1200.0
2014-06-05 14:35:00,65.76,65.78,65.76,65.78,1200.0,65.76,65.78,65.76,65.78,1200.0
2014-06-05 14:40:00,65.76,65.82,65.73,65.8,1600.0,65.76,65.82,65.73,65.8,1600.0
2014-06-05 14:45:00,65.8,65.8,65.79,65.79,1200.0,65.8,65.8,65.79,65.79,1200.0
2014-06-05 14:50:00,65.79,65.79,65.75,65.75,1800.0,65.79,65.79,65.75,65.75,1800.0
2014-06-05 14:55:00,65.75,65.75,65.69,65.73,3200.0,65.75,65.75,65.69,65.73,3200.0
2014-06-05 15:00:00,65.79,65.8,65.76,65.76,2400.0,65.79,65.8,65.76,65.76,2400.0
2014-06-05 15:05:00,65.78,65.8,65.76,65.76,1600.0,65.78,65.8,65.76,65.76,1600.0
2014-06-05 15:10:00,65.75,65.78,65.61,65.64,22000.0,65.75,65.78,65.61,65.64,22000.0
2014-06-05 15:15:00,65.66,65.66,65.61,65.61,2000.0,65.66,65.66,65.61,65.61,2000.0
2014-06-05 15:20:00,65.61,65.65,65.61,65.61,2600.0,65.61,65.65,65.61,65.61,2600.0
2014-06-05 15:25:00,65.61,65.61,65.58,65.58,3200.0,65.61,65.61,65.58,65.58,3200.0
2014-06-05 15:30:00,65.58,65.61,65.58,65.58,2800.0,65.58,65.61,65.58,65.58,2800.0
2014-06-05 15:35:00,65.58,65.6,65.57,65.6,2800.0,65.58,65.6,65.57,65.6,2800.0
2014-06-05 15:40:00,65.6,65.6,65.58,65.58,1800.0,65.6,65.6,65.58,65.58,1800.0
2014-06-05 15:45:00,65.57,65.58,65.57,65.57,4600.0,65.57,65.58,65.57,65.57,4600.0
2014-06-05 15:50:00,65.55,65.57,65.5,65.5,11600.0,65.55,65.57,65.5,65.5,11600.0
2014-06-05 15:55:00,65.52,65.52,65.42,65.49,16400.0,65.52,65.52,65.42,65.49,16400.0
2014-06-06 09:30:00,65.5,65.5,65.5,65.5,2000.0,65.5,65.5,65.5,65.5,2000.0
2014-06-06 09:35:00,65.21,65.58,65.21,65.58,400.0,65.21,65.58,65.21,65.58,400.0
2014-06-06 09:40:00,65.47,65.58,65.47,65.58,1000.0,65.47,65.58,65.47,65.58,1000.0
2014-06-06 09:45:00,65.6,65.6,65.6,65.6,1000.0,65.6,65.6,65.6,65.6,1000.0
2014-06-06 09:50:00,65.66,65.73,65.66,65.72,3000.0,65.66,65.73,65.66,65.72,3000.0
2014-06-06 09:55:00,65.73,65.9,65.65,65.9,6800.0,65.73,65.9,65.65,65.9,6800.0
2014-06-06 10:00:00,65.88,65.88,65.86,65.88,1400.0,65.88,65.88,65.86,65.88,1400.0
2014-06-06 10:05:00,65.87,65.87,65.87,65.87,800.0,65.87,65.87,65.87,65.87,800.0
2014-06-06 10:10:00,65.87,65.87,65.83,65.83,4400.0,65.87,65.87,65.83,65.83,4400.0
2014-06-06 10:15:00,65.81,65.91,65.77,65.89,2600.0,65.81,65.91,65.77,65.89,2600.0
2014-06-06 10:20:00,65.89,65.89,65.89,65.89,0.0,65.89,65.89,65.89,65.89,0.0
2014-06-06 10:25:00,65.96,65.98,65.96,65.98,1200.0,65.96,65.98,65.96,65.98,1200.0
2014-06-06 10:30:00,65.98,66.01,65.98,66.01,2200.0,65.98,66.01,65.98,66.01,2200.0
2014-06-06 10:35:00,66.01,66.02,66.01,66.02,2000.0,66.01,66.02,66.01,66.02,2000.0
2014-06-06 10:40:00,66.02,66.02,66.02,66.02,1000.0,66.02,66.02,66.02,66.02,1000.0
2014-06-06 10:45:00,66.02,66.02,65.98,65.98,1200.0,66.02,66.02,65.98,65.98,1200.0
2014-06-06 10:50:00,66.02,66.04,66.02,66.03,1400.0,66.02,66.04,66.02,66.03,1400.0
2014-06-06 10:55:00,66.03,66.03,65.98,65.98,1600.0,66.03,66.03,65.98,65.98,1600.0
2014-06-06 11:00:00,65.97,65.97,65.97,65.97,800.0,65.97,65.97,65.97,65.97,800.0
2014-06-06 11:05:00,65.97,65.97,65.92,65.92,4000.0,65.97,65.97,65.92,65.92,4000.0
2014-06-06 11:10:00,65.92,65.93,65.86,65.86,1600.0,65.92,65.93,65.86,65.86,1600.0
2014-06-06 11:15:00,65.9,65.91,65.85,65.85,2600.0,65.9,65.91,65.85,65.85,2600.0
2014-06-06 11:20:00,65.85,65.85,65.85,65.85,0.0,65.85,65.85,65.85,65.85,0.0
2014-06-06 11:25:00,65.86,65.86,65.85,65.85,1200.0,65.86,65.86,65.85,65.85,1200.0
2014-06-06 11:30:00,65.85,65.85,65.85,65.85,1000.0,65.85,65.85,65.85,65.85,1000.0
2014-06-06 11:35:00,65.85,65.86,65.81,65.81,4200.0,65.85,65.86,65.81,65.81,4200.0
2014-06-06 11:40:00,65.85,65.85,65.82,65.82,2000.0,65.85,65.85,65.82,65.82,2000.0
2014-06-06 11:45:00,65.79,65.79,65.78,65.78,400.0,65.79,65.79,65.78,65.78,400.0
2014-06-06 11:50:00,65.83,65.83,65.83,65.83,400.0,65.83,65.83,65.83,65.83,400.0
2014-06-06 11:55:00,65.86,65.86,65.82,65.85,2000.0,65.86,65.86,65.82,65.85,2000.0
2014-06-06 12:00:00,65.85,65.85,65.8,65.8,2200.0,65.85,65.85,65.8,65.8,2200.0
2014-06-06 12:05:00,65.79,65.83,65.7,65.7,15200.0,65.79,65.83,65.7,65.7,15200.0
2014-06-06 12:10:00,65.7,65.71,65.69,65.7,2000.0,65.7,65.71,65.69,65.7,2000.0
2014-06-06 12:15:00,65.67,65.7,65.67,65.7,1600.0,65.67,65.7,65.67,65.7,1600.0
2014-06-06 12:20:00,65.72,65.72,65.65,65.65,1200.0,65.72,65.72,65.65,65.65,1200.0
2014-06-06 12:25:00,65.69,65.7,65.69,65.69,2200.0,65.69,65.7,65.69,65.69,2200.0
2014-06-06 12:30:00,65.68,65.75,65.68,65.75,1200.0,65.68,65.75,65.68,65.75,1200.0
2014-06-06 12:35:00,65.73,65.73,65.73,65.73,200.0,65.73,65.73,65.73,65.73,200.0
2014-06-06 12:40:00,65.75,65.8,65.75,65.8,5000.0,65.75,65.8,65.75,65.8,5000.0
2014-06-06 12:45:00,65.82,65.83,65.82,65.83,600.0,65.82,65.83,65.82,65.83,600.0
2014-06-06 12:50:00,65.85,65.85,65.85,65.85,1800.0,65.85,65.85,65.85,65.85,1800.0
2014-06-06 12:55:00,65.85,65.85,65.8,65.82,1800.0,65.85,65.85,65.8,65.82,1800.0
2014-06-06 13:00:00,65.82,65.82,65.78,65.78,800.0,65.82,65.82,65.78,65.78,800.0
2014-06-06 13:05:00,65.78,65.78,65.78,65.78,800.0,65.78,65.78,65.78,65.78,800.0
2014-06-06 13:10:00,65.77,65.77,65.71,65.71,800.0,65.77,65.77,65.71,65.71,800.0
2014-06-06 13:15:00,65.72,65.76,65.72,65.72,1000.0,65.72,65.76,65.72,65.72,1000.0
2014-06-06 13:20:00,65.73,65.75,65.73,65.73,2200.0,65.73,65.75,65.73,65.73,2200.0
2014-06-06 13:25:00,65.73,65.75,65.73,65.75,800.0,65.73,65.75,65.73,65.75,800.0
2014-06-06 13:30:00,65.75,65.77,65.75,65.77,1600.0,65.75,65.77,65.75,65.77,1600.0
2014-06-06 13:35:00,65.74,65.84,65.74,65.83,3800.0,65.74,65.84,65.74,65.83,3800.0
2014-06-06 13:40:00,65.83,65.83,65.76,65.78,2800.0,65.83,65.83,65.76,65.78,2800.0
2014-06-06 13:45:00,65.78,65.78,65.71,65.75,2800.0,65.78,65.78,65.71,65.75,2800.0
2014-06-06 13:50:00,65.75,65.75,65.75,65.75,200.0,65.75,65.75,65.75,65.75,200.0
2014-06-06 13:55:00,65.75,65.75,65.75,65.75,600.0,65.75,65.75,65.75,65.75,600.0
2014-06-06 14:00:00,65.75,65.77,65.75,65.77,1800.0,65.75,65.77,65.75,65.77,1800.0
2014-06-06 14:05:00,65.77,65.77,65.76,65.76,1200.0,65.77,65.77,65.76,65.76,1200.0
2014-06-06 14:10:00,65.73,65.75,65.72,65.72,3000.0,65.73,65.75,65.72,65.72,3000.0
2014-06-06 14:15:00,65.75,65.75,65.72,65.72,600.0,65.75,65.75,65.72,65.72,600.0
2014-06-06 14:20:00,65.73,65.73,65.73,65.73,1000.0,65.73,65.73,65.73,65.73,1000.0
2014-06-06 14:25:00,65.73,65.76,65.73,65.76,1200.0,65.73,65.76,65.73,65.76,1200.0
2014-06-06 14:30:00,65.76,65.77,65.73,65.74,3000.0,65.76,65.77,65.73,65.74,3000.0
2014-06-06 14:35:00,65.74,65.75,65.72,65.72,5400.0,65.74,65.75,65.72,65.72,5400.0
2014-06-06 14:40:00,65.72,65.74,65.67,65.67,5400.0,65.72,65.74,65.67,65.67,5400.0
2014-06-06 14:45:00,65.67,65.71,65.67,65.71,1800.0,65.67,65.71,65.67,65.71,1800.0
2014-06-06 14:50:00,65.7,65.7,65.66,65.67,1000.0,65.7,65.7,65.66,65.67,1000.0
2014-06-06 14:55:00,65.67,65.69,65.66,65.69,2800.0,65.67,65.69,65.66,65.69,2800.0
2014-06-06 15:00:00,65.69,65.72,65.65,65.65,5400.0,65.69,65.72,65.65,65.65,5400.0
2014-06-06 15:05:00,65.67,65.71,65.67,65.71,4600.0,65.67,65.71,65.67,65.71,4600.0
2014-06-06 15:10:00,65.71,65.74,65.71,65.74,5200.0,65.71,65.74,65.71,65.74,5200.0
2014-06-06 15:15:00,65.75,65.75,65.73,65.73,6800.0,65.75,65.75,65.73,65.73,6800.0
2014-06-06 15:20:00,65.69,65.73,65.69,65.73,5800.0,65.69,65.73,65.69,65.73,5800.0
2014-06-06 15:25:00,65.74,65.76,65.72,65.73,5600.0,65.74,65.76,65.72,65.73,5600.0
2014-06-06 15:30:00,65.73,65.73,65.72,65.73,2200.0,65.73,65.73,65.72,65.73,2200.0
2014-06-06 15:35:00,65.73,65.75,65.73,65.75,9000.0,65.73,65.75,65.73,65.75,9000.0
2014-06-06 15:40:00,65.75,65.75,65.7,65.7,6000.0,65.75,65.75,65.7,65.7,6000.0
2014-06-06 15:45:00,65.72,65.73,65.67,65.68,10200.0,65.72,65.73,65.67,65.68,10200.0
2014-06-06 15:50:00,65.71,65.72,65.66,65.66,10400.0,65.71,65.72,65.66,65.66,10400.0
2014-06-06 15:55:00,65.66,65.7,65.64,65.67,21600.0,65.66,65.7,65.64,65.67,21600.0
2014-06-09 09:30:00,65.63,65.63,65.63,65.63,1400.0,65.63,65.63,65.63,65.63,1400.0
2014-06-09 09:35:00,65.61,65.61,65.6,65.6,400.0,65.61,65.61,65.6,65.6,400.0
2014-06-09 09:40:00,65.24,65.35,65.23,65.35,600.0,65.24,65.35,65.23,65.35,600.0
2014-06-09 09:45:00,65.48,65.52,65.35,65.49,4200.0,65.48,65.52,65.35,65.49,4200.0
2014-06-09 09:50:00,65.53,65.53,65.42,65.44,4600.0,65.53,65.53,65.42,65.44,4600.0
2014-06-09 09:55:00,65.42,65.5,65.39,65.4,3200.0,65.42,65.5,65.39,65.4,3200.0
2014-06-09 10:00:00,65.41,65.41,65.41,65.41,400.0,65.41,65.41,65.41,65.41,400.0
2014-06-09 10:05:00,65.41,65.52,65.41,65.44,7200.0,65.41,65.52,65.41,65.44,7200.0
2014-06-09 10:10:00,65.41,65.54,65.41,65.47,1200.0,65.41,65.54,65.41,65.47,1200.0
2014-06-09 10:15:00,65.47,65.51,65.39,65.51,3600.0,65.47,65.51,65.39,65.51,3600.0
2014-06-09 10:20:00,65.5,65.53,65.47,65.5,1800.0,65.5,65.53,65.47,65.5,1800.0
2014-06-09 10:25:00,65.54,65.56,65.46,65.55,2600.0,65.54,65.56,65.46,65.55,2600.0
2014-06-09 10:30:00,65.58,65.58,65.46,65.48,2200.0,65.58,65.58,65.46,65.48,2200.0
2014-06-09 10:35:00,65.48,65.48,65.48,65.48,0.0,65.48,65.48,65.48,65.48,0.0
2014-06-09 10:40:00,65.57,65.57,65.48,65.48,2800.0,65.57,65.57,65.48,65.48,2800.0
2014-06-09 10:45:00,65.5,65.5,65.5,65.5,200.0,65.5,65.5,65.5,65.5,200.0
2014-06-09 10:50:00,65.52,65.55,65.47,65.49,5600.0,65.52,65.55,65.47,65.49,5600.0
2014-06-09 10:55:00,65.49,65.49,65.42,65.42,1000.0,65.49,65.49,65.42,65.42,1000.0
2014-06-09 11:00:00,65.5,65.51,65.42,65.48,2800.0,65.5,65.51,65.42,65.48,2800.0
2014-06-09 11:05:00,65.48,65.51,65.44,65.45,1800.0,65.48,65.51,65.44,65.45,1800.0
2014-06-09 11:10:00,65.48,65.5,65.39,65.39,2200.0,65.48,65.5,65.39,65.39,2200.0
2014-06-09 11:15:00,65.47,65.48,65.41,65.41,4200.0,65.47,65.48,65.41,65.41,4200.0
2014-06-09 11:20:00,65.41,65.46,65.36,65.41,9000.0,65.41,65.46,65.36,65.41,9000.0
2014-06-09 11:25:00,65.49,65.49,65.41,65.41,600.0,65.49,65.49,65.41,65.41,600.0
2014-06-09 11:30:00,65.41,65.42,65.41,65.42,2400.0,65.41,65.42,65.41,65.42,2400.0
2014-06-09 11:35:00,65.42,65.42,65.42,65.42,1200.0,65.42,65.42,65.42,65.42,1200.0
2014-06-09 11:40:00,65.43,65.48,65.42,65.48,2000.0,65.43,65.48,65.42,65.48,2000.0
2014-06-09 11:45:00,65.48,65.48,65.42,65.48,7000.0,65.48,65.48,65.42,65.48,7000.0
2014-06-09 11:50:00,65.48,65.48,65.44,65.44,800.0,65.48,65.48,65.44,65.44,800.0
2014-06-09 11:55:00,65.47,65.48,65.42,65.42,1800.0,65.47,65.48,65.42,65.42,1800.0
2014-06-09 12:00:00,65.46,65.46,65.42,65.42,1400.0,65.46,65.46,65.42,65.42,1400.0
2014-06-09 12:05:00,65.45,65.46,65.4,65.46,1400.0,65.45,65.46,65.4,65.46,1400.0
2014-06-09 12:10:00,65.46,65.48,65.43,65.44,2600.0,65.46,65.48,65.43,65.44,2600.0
2014-06-09 12:15:00,65.44,65.47,65.42,65.46,3000.0,65.44,65.47,65.42,65.46,3000.0
2014-06-09 12:20:00,65.46,65.46,65.42,65.46,1000.0,65.46,65.46,65.42,65.46,1000.0
2014-06-09 12:25:00,65.42,65.48,65.42,65.42,3200.0,65.42,65.48,65.42,65.42,3200.0
2014-06-09 12:30:00,65.42,65.42,65.42,65.42,0.0,65.42,65.42,65.42,65.42,0.0
2014-06-09 12:35:00,65.46,65.47,65.44,65.46,2200.0,65.46,65.47,65.44,65.46,2200.0
2014-06-09 12:40:00,65.47,65.5,65.44,65.44,4200.0,65.47,65.5,65.44,65.44,4200.0
2014-06-09 12:45:00,65.47,65.47,65.44,65.46,3600.0,65.47,65.47,65.44,65.46,3600.0
2014-06-09 12:50:00,65.42,65.45,65.42,65.45,1600.0,65.42,65.45,65.42,65.45,1600.0
2014-06-09 12:55:00,65.41,65.41,65.41,65.41,200.0,65.41,65.41,65.41,65.41,200.0
2014-06-09 13:00:00,65.46,65.48,65.44,65.44,2600.0,65.46,65.48,65.44,65.44,2600.0
2014-06-09 13:05:00,65.5,65.51,65.48,65.48,4000.0,65.5,65.51,65.48,65.48,4000.0
2014-06-09 13:10:00,65.48,65.5,65.47,65.48,2400.0,65.48,65.5,65.47,65.48,2400.0
2014-06-09 13:15:00,65.48,65.48,65.46,65.46,1600.0,65.48,65.48,65.46,65.46,1600.0
2014-06-09 13:20:00,65.48,65.48,65.41,65.44,1800.0,65.48,65.48,65.41,65.44,1800.0
2014-06-09 13:25:00,65.42,65.42,65.39,65.39,800.0,65.42,65.42,65.39,65.39,800.0
2014-06-09 13:30:00,65.39,65.39,65.36,65.36,1000.0,65.39,65.39,65.36,65.36,1000.0
2014-06-09 13:35:00,65.36,65.38,65.35,65.38,2200.0,65.36,65.38,65.35,65.38,2200.0
2014-06-09 13:40:00,65.38,65.38,65.35,65.35,1200.0,65.38,65.38,65.35,65.35,1200.0
2014-06-09 13:45:00,65.34,65.34,65.26,65.3,2200.0,65.34,65.34,65.26,65.3,2200.0
2014-06-09 13:50:00,65.31,65.31,65.28,65.28,1600.0,65.31,65.31,65.28,65.28,1600.0
2014-06-09 13:55:00,65.28,65.28,65.25,65.25,600.0,65.28,65.28,65.25,65.25,600.0
2014-06-09 14:00:00,65.24,65.27,65.22,65.24,2800.0,65.24,65.27,65.22,65.24,2800.0
2014-06-09 14:05:00,65.25,65.26,65.23,65.23,1200.0,65.25,65.26,65.23,65.23,1200.0
2014-06-09 14:10:00,65.23,65.23,65.19,65.2,1400.0,65.23,65.23,65.19,65.2,1400.0
2014-06-09 14:15:00,65.23,65.23,65.22,65.22,600.0,65.23,65.23,65.22,65.22,600.0
2014-06-09 14:20:00,65.22,65.22,65.21,65.21,800.0,65.22,65.22,65.21,65.21,800.0
2014-06-09 14:25:00,65.21,65.22,65.17,65.22,1000.0,65.21,65.22,65.17,65.22,1000.0
2014-06-09 14:30:00,65.21,65.21,65.18,65.18,1000.0,65.21,65.21,65.18,65.18,1000.0
2014-06-09 14:35:00,65.22,65.27,65.17,65.27,3000.0,65.22,65.27,65.17,65.27,3000.0
2014-06-09 14:40:00,65.28,65.32,65.28,65.32,2800.0,65.28,65.32,65.28,65.32,2800.0
2014-06-09 14:45:00,65.32,65.32,65.32,65.32,800.0,65.32,65.32,65.32,65.32,800.0
2014-06-09 14:50:00,65.32,65.36,65.32,65.36,800.0,65.32,65.36,65.32,65.36,800.0
2014-06-09 14:55:00,65.41,65.42,65.36,65.36,1200.0,65.41,65.42,65.36,65.36,1200.0
2014-06-09 15:00:00,65.36,65.36,65.36,65.36,2400.0,65.36,65.36,65.36,65.36,2400.0
2014-06-09 15:05:00,65.36,65.39,65.36,65.38,1400.0,65.36,65.39,65.36,65.38,1400.0
2014-06-09 15:10:00,65.39,65.42,65.38,65.38,4800.0,65.39,65.42,65.38,65.38,4800.0
2014-06-09 15:15:00,65.38,65.39,65.36,65.38,3800.0,65.38,65.39,65.36,65.38,3800.0
2014-06-09 15:20:00,65.41,65.42,65.41,65.42,1800.0,65.41,65.42,65.41,65.42,1800.0
2014-06-09 15:25:00,65.43,65.44,65.41,65.42,3000.0,65.43,65.44,65.41,65.42,3000.0
2014-06-09 15:30:00,65.42,65.42,65.4,65.41,2800.0,65.42,65.42,65.4,65.41,2800.0
2014-06-09 15:35:00,65.42,65.42,65.37,65.39,2600.0,65.42,65.42,65.37,65.39,2600.0
2014-06-09 15:40:00,65.39,65.39,65.32,65.32,5400.0,65.39,65.39,65.32,65.32,5400.0
2014-06-09 15:45:00,65.33,65.35,65.27,65.28,6800.0,65.33,65.35,65.27,65.28,6800.0
2014-06-09 15:50:00,65.28,65.37,65.28,65.3,5200.0,65.28,65.37,65.28,65.3,5200.0
2014-06-09 15:55:00,65.33,65.41,65.26,65.41,15200.0,65.33,65.41,65.26,65.41,15200.0
2014-06-10 09:30:00,65.2,65.2,65.2,65.2,800.0,65.2,65.2,65.2,65.2,800.0
2014-06-10 09:35:00,65.2,65.2,65.2,65.2,0.0,65.2,65.2,65.2,65.2,0.0
2014-06-10 09:40:00,65.27,65.32,65.17,65.17,1400.0,65.27,65.32,65.17,65.17,1400.0
2014-06-10 09:45:00,65.18,65.28,65.07,65.07,3200.0,65.18,65.28,65.07,65.07,3200.0
2014-06-10 09:50:00,65.04,65.17,65.04,65.13,2800.0,65.04,65.17,65.04,65.13,2800.0
2014-06-10 09:55:00,65.13,65.13,64.89,64.9,3000.0,65.13,65.13,64.89,64.9,3000.0
2014-06-10 10:00:00,64.91,64.91,64.82,64.85,2000.0,64.91,64.91,64.82,64.85,2000.0
2014-06-10 10:05:00,64.81,64.81,64.72,64.72,1600.0,64.81,64.81,64.72,64.72,1600.0
2014-06-10 10:10:00,64.69,64.79,64.68,64.68,6600.0,64.69,64.79,64.68,64.68,6600.0
2014-06-10 10:15:00,64.67,64.78,64.66,64.72,3800.0,64.67,64.78,64.66,64.72,3800.0
2014-06-10 10:20:00,64.72,64.82,64.72,64.74,3800.0,64.72,64.82,64.72,64.74,3800.0
2014-06-10 10:25:00,64.74,64.86,64.74,64.86,800.0,64.74,64.86,64.74,64.86,800.0
2014-06-10 10:30:00,64.89,64.9,64.89,64.89,1800.0,64.89,64.9,64.89,64.89,1800.0
2014-06-10 10:35:00,64.89,64.9,64.8,64.87,4200.0,64.89,64.9,64.8,64.87,4200.0
2014-06-10 10:40:00,64.79,64.79,64.79,64.79,800.0,64.79,64.79,64.79,64.79,800.0
2014-06-10 10:45:00,64.79,64.79,64.79,64.79,400.0,64.79,64.79,64.79,64.79,400.0
2014-06-10 10:50:00,64.87,64.92,64.87,64.92,2400.0,64.87,64.92,64.87,64.92,2400.0
2014-06-10 10:55:00,64.92,64.98,64.9,64.94,5600.0,64.92,64.98,64.9,64.94,5600.0
2014-06-10 11:00:00,64.94,65.0,64.94,64.99,3200.0,64.94,65.0,64.94,64.99,3200.0
2014-06-10 11:05:00,65.0,65.08,65.0,65.08,2000.0,65.0,65.08,65.0,65.08,2000.0
2014-06-10 11:10:00,65.12,65.12,65.12,65.12,200.0,65.12,65.12,65.12,65.12,200.0
2014-06-10 11:15:00,65.12,65.17,65.12,65.17,32200.0,65.12,65.17,65.12,65.17,32200.0
2014-06-10 11:20:00,65.17,65.17,65.08,65.16,1800.0,65.17,65.17,65.08,65.16,1800.0
2014-06-10 11:25:00,65.13,65.23,65.13,65.23,15800.0,65.13,65.23,65.13,65.23,15800.0
2014-06-10 11:30:00,65.29,65.35,65.29,65.35,2800.0,65.29,65.35,65.29,65.35,2800.0
2014-06-10 11:35:00,65.36,65.38,65.32,65.38,4800.0,65.36,65.38,65.32,65.38,4800.0
2014-06-10 11:40:00,65.38,65.42,65.36,65.41,1800.0,65.38,65.42,65.36,65.41,1800.0
2014-06-10 11:45:00,65.36,65.41,65.36,65.36,2000.0,65.36,65.41,65.36,65.36,2000.0
2014-06-10 11:50:00,65.35,65.35,65.26,65.26,800.0,65.35,65.35,65.26,65.26,800.0
2014-06-10 11:55:00,65.34,65.35,65.3,65.31,6400.0,65.34,65.35,65.3,65.31,6400.0
2014-06-10 12:00:00,65.31,65.31,65.26,65.26,800.0,65.31,65.31,65.26,65.26,800.0
2014-06-10 12:05:00,65.26,65.26,65.24,65.25,800.0,65.26,65.26,65.24,65.25,800.0
2014-06-10 12:10:00,65.28,65.33,65.26,65.28,3000.0,65.28,65.33,65.26,65.28,3000.0
2014-06-10 12:15:00,65.28,65.33,65.28,65.32,1200.0,65.28,65.33,65.28,65.32,1200.0
2014-06-10 12:20:00,65.32,65.32,65.32,65.32,1200.0,65.32,65.32,65.32,65.32,1200.0
2014-06-10 12:25:00,65.32,65.32,65.3,65.31,2400.0,65.32,65.32,65.3,65.31,2400.0
2014-06-10 12:30:00,65.29,65.29,65.28,65.29,600.0,65.29,65.29,65.28,65.29,600.0
2014-06-10 12:35:00,65.32,65.32,65.32,65.32,200.0,65.32,65.32,65.32,65.32,200.0
2014-06-10 12:40:00,65.32,65.33,65.29,65.33,3400.0,65.32,65.33,65.29,65.33,3400.0
2014-06-10 12:45:00,65.32,65.32,65.29,65.29,1000.0,65.32,65.32,65.29,65.29,1000.0
2014-06-10 12:50:00,65.31,65.31,65.29,65.29,1000.0,65.31,65.31,65.29,65.29,1000.0
2014-06-10 12:55:00,65.29,65.29,65.29,65.29,600.0,65.29,65.29,65.29,65.29,600.0
2014-06-10 13:00:00,65.29,65.31,65.29,65.31,2000.0,65.29,65.31,65.29,65.31,2000.0
2014-06-10 13:05:00,65.31,65.31,65.31,65.31,0.0,65.31,65.31,65.31,65.31,0.0
2014-06-10 13:10:00,65.31,65.33,65.29,65.32,2400.0,65.31,65.33,65.29,65.32,2400.0
2014-06-10 13:15:00,65.32,65.32,65.31,65.32,2000.0,65.32,65.32,65.31,65.32,2000.0
2014-06-10 13:20:00,65.32,65.32,65.32,65.32,0.0,65.32,65.32,65.32,65.32,0.0
2014-06-10 13:25:00,65.32,65.32,65.32,65.32,1000.0,65.32,65.32,65.32,65.32,1000.0
2014-06-10 13:30:00,65.32,65.32,65.27,65.3,1600.0,65.32,65.32,65.27,65.3,1600.0
2014-06-10 13:35:00,65.3,65.32,65.3,65.32,1600.0,65.3,65.32,65.3,65.32,1600.0
2014-06-10 13:40:00,65.32,65.32,65.31,65.31,400.0,65.32,65.32,65.31,65.31,400.0
2014-06-10 13:45:00,65.32,65.33,65.32,65.33,1800.0,65.32,65.33,65.32,65.33,1800.0
2014-06-10 13:50:00,65.35,65.36,65.33,65.36,3800.0,65.35,65.36,65.33,65.36,3800.0
2014-06-10 13:55:00,65.35,65.36,65.35,65.36,1400.0,65.35,65.36,65.35,65.36,1400.0
2014-06-10 14:00:00,65.36,65.36,65.36,65.36,800.0,65.36,65.36,65.36,65.36,800.0
2014-06-10 14:05:00,65.36,65.37,65.35,65.37,1400.0,65.36,65.37,65.35,65.37,1400.0
2014-06-10 14:10:00,65.37,65.39,65.35,65.39,2200.0,65.37,65.39,65.35,65.39,2200.0
2014-06-10 14:15:00,65.4,65.42,65.39,65.42,1800.0,65.4,65.42,65.39,65.42,1800.0
2014-06-10 14:20:00,65.42,65.45,65.42,65.44,2200.0,65.42,65.45,65.42,65.44,2200.0
2014-06-10 14:25:00,65.44,65.46,65.44,65.44,1000.0,65.44,65.46,65.44,65.44,1000.0
2014-06-10 14:30:00,65.44,65.44,65.41,65.42,800.0,65.44,65.44,65.41,65.42,800.0
2014-06-10 14:35:00,65.42,65.42,65.41,65.41,1200.0,65.42,65.42,65.41,65.41,1200.0
2014-06-10 14:40:00,65.41,65.42,65.39,65.41,2800.0,65.41,65.42,65.39,65.41,2800.0
2014-06-10 14:45:00,65.41,65.41,65.36,65.38,2800.0,65.41,65.41,65.36,65.38,2800.0
2014-06-10 14:50:00,65.38,65.39,65.35,65.38,3200.0,65.38,65.39,65.35,65.38,3200.0
2014-06-10 14:55:00,65.38,65.38,65.38,65.38,0.0,65.38,65.38,65.38,65.38,0.0
2014-06-10 15:00:00,65.41,65.44,65.41,65.42,4000.0,65.41,65.44,65.41,65.42,4000.0
2014-06-10 15:05:00,65.44,65.44,65.39,65.39,4800.0,65.44,65.44,65.39,65.39,4800.0
2014-06-10 15:10:00,65.38,65.38,65.32,65.33,3600.0,65.38,65.38,65.32,65.33,3600.0
2014-06-10 15:15:00,65.33,65.33,65.28,65.29,1600.0,65.33,65.33,65.28,65.29,1600.0
2014-06-10 15:20:00,65.3,65.37,65.3,65.33,5800.0,65.3,65.37,65.3,65.33,5800.0
2014-06-10 15:25:00,65.33,65.36,65.3,65.33,8800.0,65.33,65.36,65.3,65.33,8800.0
2014-06-10 15:30:00,65.33,65.33,65.3,65.31,3400.0,65.33,65.33,65.3,65.31,3400.0
2014-06-10 15:35:00,65.32,65.32,65.31,65.32,2000.0,65.32,65.32,65.31,65.32,2000.0
2014-06-10 15:40:00,65.32,65.36,65.31,65.35,6400.0,65.32,65.36,65.31,65.35,6400.0
2014-06-10 15:45:00,65.31,65.35,65.31,65.32,800.0,65.31,65.35,65.31,65.32,800.0
2014-06-10 15:50:00,65.34,65.38,65.34,65.37,8600.0,65.34,65.38,65.34,65.37,8600.0
2014-06-10 15:55:00,65.36,65.36,65.32,65.32,8600.0,65.36,65.36,65.32,65.32,8600.0
2014-06-11 09:30:00,65.18,65.18,65.18,65.18,400.0,65.18,65.18,65.18,65.18,400.0
2014-06-11 09:35:00,65.18,65.18,65.18,65.18,0.0,65.18,65.18,65.18,65.18,0.0
2014-06-11 09:40:00,65.19,65.19,65.09,65.09,2200.0,65.19,65.19,65.09,65.09,2200.0
2014-06-11 09:45:00,65.11,65.29,65.11,65.21,2400.0,65.11,65.29,65.11,65.21,2400.0
2014-06-11 09:50:00,65.21,65.24,65.21,65.23,1200.0,65.21,65.24,65.21,65.23,1200.0
2014-06-11 09:55:00,65.23,65.23,65.23,65.23,600.0,65.23,65.23,65.23,65.23,600.0
2014-06-11 10:00:00,65.23,65.33,65.2,65.32,2400.0,65.23,65.33,65.2,65.32,2400.0
2014-06-11 10:05:00,65.27,65.37,65.22,65.26,3800.0,65.27,65.37,65.22,65.26,3800.0
2014-06-11 10:10:00,65.37,65.38,65.31,65.33,6000.0,65.37,65.38,65.31,65.33,6000.0
2014-06-11 10:15:00,65.36,65.55,65.36,65.55,6200.0,65.36,65.55,65.36,65.55,6200.0
2014-06-11 10:20:00,65.56,65.58,65.54,65.54,3200.0,65.56,65.58,65.54,65.54,3200.0
2014-06-11 10:25:00,65.55,65.63,65.53,65.63,7600.0,65.55,65.63,65.53,65.63,7600.0
2014-06-11 10:30:00,65.63,65.7,65.6,65.7,3200.0,65.63,65.7,65.6,65.7,3200.0
2014-06-11 10:35:00,65.7,65.74,65.61,65.71,2200.0,65.7,65.74,65.61,65.71,2200.0
2014-06-11 10:40:00,65.77,65.84,65.77,65.84,3400.0,65.77,65.84,65.77,65.84,3400.0
2014-06-11 10:45:00,65.77,65.84,65.75,65.81,5000.0,65.77,65.84,65.75,65.81,5000.0
2014-06-11 10:50:00,65.72,65.92,65.72,65.92,16200.0,65.72,65.92,65.72,65.92,16200.0
2014-06-11 10:55:00,65.97,65.98,65.94,65.97,3000.0,65.97,65.98,65.94,65.97,3000.0
2014-06-11 11:00:00,65.97,66.04,65.86,66.03,5200.0,65.97,66.04,65.86,66.03,5200.0
2014-06-11 11:05:00,66.03,66.07,66.03,66.06,2400.0,66.03,66.07,66.03,66.06,2400.0
2014-06-11 11:10:00,66.0,66.17,66.0,66.13,8600.0,66.0,66.17,66.0,66.13,8600.0
2014-06-11 11:15:00,66.1,66.14,66.0,66.03,12800.0,66.1,66.14,66.0,66.03,12800.0
2014-06-11 11:20:00,66.0,66.03,66.0,66.03,1600.0,66.0,66.03,66.0,66.03,1600.0
2014-06-11 11:25:00,66.03,66.07,66.01,66.01,3400.0,66.03,66.07,66.01,66.01,3400.0
2014-06-11 11:30:00,66.05,66.15,66.02,66.15,5200.0,66.05,66.15,66.02,66.15,5200.0
2014-06-11 11:35:00,66.15,66.16,66.15,66.15,1000.0,66.15,66.16,66.15,66.15,1000.0
2014-06-11 11:40:00,66.13,66.19,66.13,66.19,1200.0,66.13,66.19,66.13,66.19,1200.0
2014-06-11 11:45:00,66.19,66.22,66.16,66.2,4000.0,66.19,66.22,66.16,66.2,4000.0
2014-06-11 11:50:00,66.16,66.24,66.16,66.24,3000.0,66.16,66.24,66.16,66.24,3000.0
2014-06-11 11:55:00,66.24,66.34,66.24,66.34,3200.0,66.24,66.34,66.24,66.34,3200.0
2014-06-11 12:00:00,66.34,66.35,66.34,66.35,1400.0,66.34,66.35,66.34,66.35,1400.0
2014-06-11 12:05:00,66.35,66.36,66.31,66.36,2200.0,66.35,66.36,66.31,66.36,2200.0
2014-06-11 12:10:00,66.36,66.4,66.35,66.4,3600.0,66.36,66.4,66.35,66.4,3600.0
2014-06-11 12:15:00,66.41,66.42,66.3,66.33,7000.0,66.41,66.42,66.3,66.33,7000.0
2014-06-11 12:20:00,66.3,66.3,66.23,66.26,3800.0,66.3,66.3,66.23,66.26,3800.0
2014-06-11 12:25:00,66.22,66.25,66.19,66.23,3600.0,66.22,66.25,66.19,66.23,3600.0
2014-06-11 12:30:00,66.25,66.33,66.25,66.32,3800.0,66.25,66.33,66.25,66.32,3800.0
2014-06-11 12:35:00,66.33,66.38,66.33,66.33,1000.0,66.33,66.38,66.33,66.33,1000.0
2014-06-11 12:40:00,66.33,66.33,66.31,66.32,2000.0,66.33,66.33,66.31,66.32,2000.0
2014-06-11 12:45:00,66.32,66.32,66.31,66.31,1800.0,66.32,66.32,66.31,66.31,1800.0
2014-06-11 12:50:00,66.33,66.34,66.32,66.32,1200.0,66.33,66.34,66.32,66.32,1200.0
2014-06-11 12:55:00,66.32,66.33,66.3,66.33,1200.0,66.32,66.33,66.3,66.33,1200.0
2014-06-11 13:00:00,66.3,66.32,66.25,66.25,2800.0,66.3,66.32,66.25,66.25,2800.0
2014-06-11 13:05:00,66.25,66.25,66.19,66.19,6400.0,66.25,66.25,66.19,66.19,6400.0
2014-06-11 13:10:00,66.13,66.19,66.13,66.17,3800.0,66.13,66.19,66.13,66.17,3800.0
2014-06-11 13:15:00,66.12,66.17,66.11,66.11,4000.0,66.12,66.17,66.11,66.11,4000.0
2014-06-11 13:20:00,66.11,66.11,66.1,66.11,2000.0,66.11,66.11,66.1,66.11,2000.0
2014-06-11 13:25:00,66.15,66.18,66.14,66.18,2200.0,66.15,66.18,66.14,66.18,2200.0
2014-06-11 13:30:00,66.19,66.23,66.19,66.22,1800.0,66.19,66.23,66.19,66.22,1800.0
2014-06-11 13:35:00,66.17,66.19,66.17,66.17,2000.0,66.17,66.19,66.17,66.17,2000.0
2014-06-11 13:40:00,66.17,66.17,66.15,66.17,3200.0,66.17,66.17,66.15,66.17,3200.0
2014-06-11 13:45:00,66.16,66.16,66.04,66.04,13400.0,66.16,66.16,66.04,66.04,13400.0
2014-06-11 13:50:00,66.03,66.16,66.03,66.14,7600.0,66.03,66.16,66.03,66.14,7600.0
2014-06-11 13:55:00,66.15,66.16,66.13,66.13,1400.0,66.15,66.16,66.13,66.13,1400.0
2014-06-11 14:00:00,66.13,66.19,66.13,66.16,4000.0,66.13,66.19,66.13,66.16,4000.0
2014-06-11 14:05:00,66.15,66.17,66.08,66.08,4000.0,66.15,66.17,66.08,66.08,4000.0
2014-06-11 14:10:00,66.08,66.08,66.05,66.05,2000.0,66.08,66.08,66.05,66.05,2000.0
2014-06-11 14:15:00,66.05,66.05,66.01,66.05,2200.0,66.05,66.05,66.01,66.05,2200.0
2014-06-11 14:20:00,66.01,66.05,66.01,66.05,1600.0,66.01,66.05,66.01,66.05,1600.0
2014-06-11 14:25:00,66.02,66.1,65.99,66.05,4800.0,66.02,66.1,65.99,66.05,4800.0
2014-06-11 14:30:00,66.05,66.09,66.05,66.08,5000.0,66.05,66.09,66.05,66.08,5000.0
2014-06-11 14:35:00,66.09,66.17,66.09,66.17,6200.0,66.09,66.17,66.09,66.17,6200.0
2014-06-11 14:40:00,66.17,66.17,66.14,66.16,4800.0,66.17,66.17,66.14,66.16,4800.0
2014-06-11 14:45:00,66.15,66.24,66.15,66.21,7200.0,66.15,66.24,66.15,66.21,7200.0
2014-06-11 14:50:00,66.2,66.21,66.11,66.15,9400.0,66.2,66.21,66.11,66.15,9400.0
2014-06-11 14:55:00,66.16,66.16,66.09,66.11,4200.0,66.16,66.16,66.09,66.11,4200.0
2014-06-11 15:00:00,66.12,66.14,66.09,66.1,10600.0,66.12,66.14,66.09,66.1,10600.0
2014-06-11 15:05:00,66.1,66.1,66.04,66.07,5400.0,66.1,66.1,66.04,66.07,5400.0
2014-06-11 15:10:00,66.07,66.11,66.07,66.07,4400.0,66.07,66.11,66.07,66.07,4400.0
2014-06-11 15:15:00,66.07,66.08,66.04,66.06,3200.0,66.07,66.08,66.04,66.06,3200.0
2014-06-11 15:20:00,66.06,66.06,66.04,66.04,3800.0,66.06,66.06,66.04,66.04,3800.0
2014-06-11 15:25:00,66.03,66.06,66.02,66.05,3000.0,66.03,66.06,66.02,66.05,3000.0
2014-06-11 15:30:00,66.12,66.15,66.11,66.15,2600.0,66.12,66.15,66.11,66.15,2600.0
2014-06-11 15:35:00,66.15,66.17,66.13,66.13,7200.0,66.15,66.17,66.13,66.13,7200.0
2014-06-11 15:40:00,66.14,66.14,66.11,66.11,6000.0,66.14,66.14,66.11,66.11,6000.0
2014-06-11 15:45:00,66.07,66.09,66.06,66.08,4800.0,66.07,66.09,66.06,66.08,4800.0
2014-06-11 15:50:00,66.07,66.07,65.99,66.02,11800.0,66.07,66.07,65.99,66.02,11800.0
2014-06-11 15:55:00,65.99,65.99,65.93,65.96,26400.0,65.99,65.99,65.93,65.96,26400.0
2014-06-12 09:30:00,66.02,66.13,65.78,66.02,2400.0,66.02,66.13,65.78,66.02,2400.0
2014-06-12 09:35:00,66.02,66.02,66.02,66.02,0.0,66.02,66.02,66.02,66.02,0.0
2014-06-12 09:40:00,66.0,66.14,66.0,66.11,8200.0,66.0,66.14,66.0,66.11,8200.0
2014-06-12 09:45:00,66.11,66.11,65.95,65.96,3600.0,66.11,66.11,65.95,65.96,3600.0
2014-06-12 09:50:00,65.92,66.01,65.92,65.93,3000.0,65.92,66.01,65.92,65.93,3000.0
2014-06-12 09:55:00,65.97,66.01,65.83,65.83,14400.0,65.97,66.01,65.83,65.83,14400.0
2014-06-12 10:00:00,65.92,65.92,65.78,65.79,3600.0,65.92,65.92,65.78,65.79,3600.0
2014-06-12 10:05:00,65.83,65.94,65.66,65.67,8000.0,65.83,65.94,65.66,65.67,8000.0
2014-06-12 10:10:00,65.75,65.94,65.75,65.92,3000.0,65.75,65.94,65.75,65.92,3000.0
2014-06-12 10:15:00,65.92,65.92,65.82,65.82,1000.0,65.92,65.92,65.82,65.82,1000.0
2014-06-12 10:20:00,65.82,65.82,65.82,65.82,200.0,65.82,65.82,65.82,65.82,200.0
2014-06-12 10:25:00,65.82,65.89,65.75,65.78,6000.0,65.82,65.89,65.75,65.78,6000.0
2014-06-12 10:30:00,65.74,65.84,65.74,65.84,5000.0,65.74,65.84,65.74,65.84,5000.0
2014-06-12 10:35:00,65.83,65.86,65.74,65.77,3600.0,65.83,65.86,65.74,65.77,3600.0
2014-06-12 10:40:00,65.77,65.87,65.77,65.79,12600.0,65.77,65.87,65.77,65.79,12600.0
2014-06-12 10:45:00,65.81,65.86,65.69,65.69,22000.0,65.81,65.86,65.69,65.69,22000.0
2014-06-12 10:50:00,65.72,65.73,65.67,65.73,6000.0,65.72,65.73,65.67,65.73,6000.0
2014-06-12 10:55:00,65.7,65.72,65.67,65.72,4400.0,65.7,65.72,65.67,65.72,4400.0
2014-06-12 11:00:00,65.66,65.69,65.63,65.69,3600.0,65.66,65.69,65.63,65.69,3600.0
2014-06-12 11:05:00,65.69,65.7,65.64,65.67,3800.0,65.69,65.7,65.64,65.67,3800.0
2014-06-12 11:10:00,65.67,65.69,65.63,65.69,3000.0,65.67,65.69,65.63,65.69,3000.0
2014-06-12 11:15:00,65.67,65.67,65.67,65.67,200.0,65.67,65.67,65.67,65.67,200.0
2014-06-12 11:20:00,65.71,65.75,65.71,65.74,2000.0,65.71,65.75,65.71,65.74,2000.0
2014-06-12 11:25:00,65.75,65.8,65.73,65.77,5800.0,65.75,65.8,65.73,65.77,5800.0
2014-06-12 11:30:00,65.77,65.86,65.74,65.85,5200.0,65.77,65.86,65.74,65.85,5200.0
2014-06-12 11:35:00,65.81,65.85,65.79,65.84,2600.0,65.81,65.85,65.79,65.84,2600.0
2014-06-12 11:40:00,65.84,65.87,65.78,65.81,8800.0,65.84,65.87,65.78,65.81,8800.0
2014-06-12 11:45:00,65.88,65.88,65.81,65.86,4000.0,65.88,65.88,65.81,65.86,4000.0
2014-06-12 11:50:00,65.86,65.89,65.8,65.89,5600.0,65.86,65.89,65.8,65.89,5600.0
2014-06-12 11:55:00,65.88,65.91,65.85,65.88,2200.0,65.88,65.91,65.85,65.88,2200.0
2014-06-12 12:00:00,65.88,65.91,65.88,65.89,2000.0,65.88,65.91,65.88,65.89,2000.0
2014-06-12 12:05:00,65.85,65.96,65.85,65.96,1200.0,65.85,65.96,65.85,65.96,1200.0
2014-06-12 12:10:00,65.96,65.98,65.94,65.94,2200.0,65.96,65.98,65.94,65.94,2200.0
2014-06-12 12:15:00,65.97,65.97,65.94,65.94,1200.0,65.97,65.97,65.94,65.94,1200.0
2014-06-12 12:20:00,65.94,65.96,65.92,65.96,4000.0,65.94,65.96,65.92,65.96,4000.0
2014-06-12 12:25:00,65.94,65.97,65.94,65.97,2600.0,65.94,65.97,65.94,65.97,2600.0
2014-06-12 12:30:00,65.97,65.98,65.93,65.98,2000.0,65.97,65.98,65.93,65.98,2000.0
2014-06-12 12:35:00,65.98,65.98,65.95,65.95,2200.0,65.98,65.98,65.95,65.95,2200.0
2014-06-12 12:40:00,65.98,65.98,65.95,65.96,1200.0,65.98,65.98,65.95,65.96,1200.0
2014-06-12 12:45:00,65.97,65.98,65.92,65.92,5800.0,65.97,65.98,65.92,65.92,5800.0
2014-06-12 12:50:00,65.97,65.97,65.86,65.91,1800.0,65.97,65.97,65.86,65.91,1800.0
2014-06-12 12:55:00,65.86,65.91,65.86,65.89,3200.0,65.86,65.91,65.86,65.89,3200.0
2014-06-12 13:00:00,65.95,65.95,65.88,65.88,1000.0,65.95,65.95,65.88,65.88,1000.0
2014-06-12 13:05:00,65.93,65.94,65.89,65.92,1200.0,65.93,65.94,65.89,65.92,1200.0
2014-06-12 13:10:00,65.95,65.97,65.94,65.95,2800.0,65.95,65.97,65.94,65.95,2800.0
2014-06-12 13:15:00,65.94,65.97,65.94,65.97,2000.0,65.94,65.97,65.94,65.97,2000.0
2014-06-12 13:20:00,65.94,65.95,65.9,65.94,2200.0,65.94,65.95,65.9,65.94,2200.0
2014-06-12 13:25:00,65.92,65.95,65.9,65.95,5000.0,65.92,65.95,65.9,65.95,5000.0
2014-06-12 13:30:00,65.94,65.94,65.83,65.84,2200.0,65.94,65.94,65.83,65.84,2200.0
2014-06-12 13:35:00,65.84,65.84,65.78,65.78,1200.0,65.84,65.84,65.78,65.78,1200.0
2014-06-12 13:40:00,65.82,65.85,65.8,65.8,3200.0,65.82,65.85,65.8,65.8,3200.0
2014-06-12 13:45:00,65.8,65.8,65.77,65.8,4600.0,65.8,65.8,65.77,65.8,4600.0
2014-06-12 13:50:00,65.8,65.8,65.7,65.71,2200.0,65.8,65.8,65.7,65.71,2200.0
2014-06-12 13:55:00,65.7,65.71,65.67,65.67,3400.0,65.7,65.71,65.67,65.67,3400.0
2014-06-12 14:00:00,65.7,65.83,65.7,65.83,2800.0,65.7,65.83,65.7,65.83,2800.0
2014-06-12 14:05:00,65.83,65.83,65.75,65.75,3200.0,65.83,65.83,65.75,65.75,3200.0
2014-06-12 14:10:00,65.78,65.81,65.75,65.8,3400.0,65.78,65.81,65.75,65.8,3400.0
2014-06-12 14:15:00,65.87,65.87,65.83,65.83,1600.0,65.87,65.87,65.83,65.83,1600.0
2014-06-12 14:20:00,65.83,65.85,65.83,65.85,1800.0,65.83,65.85,65.83,65.85,1800.0
2014-06-12 14:25:00,65.76,65.77,65.69,65.7,7600.0,65.76,65.77,65.69,65.7,7600.0
2014-06-12 14:30:00,65.7,65.7,65.69,65.69,1600.0,65.7,65.7,65.69,65.69,1600.0
2014-06-12 14:35:00,65.66,65.67,65.66,65.67,1200.0,65.66,65.67,65.66,65.67,1200.0
2014-06-12 14:40:00,65.68,65.74,65.68,65.69,3800.0,65.68,65.74,65.68,65.69,3800.0
2014-06-12 14:45:00,65.71,65.75,65.71,65.74,1600.0,65.71,65.75,65.71,65.74,1600.0
2014-06-12 14:50:00,65.73,65.75,65.64,65.65,7400.0,65.73,65.75,65.64,65.65,7400.0
2014-06-12 14:55:00,65.66,65.68,65.55,65.55,11600.0,65.66,65.68,65.55,65.55,11600.0
2014-06-12 15:00:00,65.55,65.55,65.48,65.52,5200.0,65.55,65.55,65.48,65.52,5200.0
2014-06-12 15:05:00,65.56,65.6,65.56,65.6,3200.0,65.56,65.6,65.56,65.6,3200.0
2014-06-12 15:10:00,65.58,65.58,65.5,65.54,5000.0,65.58,65.58,65.5,65.54,5000.0
2014-06-12 15:15:00,65.57,65.6,65.56,65.56,2400.0,65.57,65.6,65.56,65.56,2400.0
2014-06-12 15:20:00,65.56,65.63,65.56,65.61,6400.0,65.56,65.63,65.56,65.61,6400.0
2014-06-12 15:25:00,65.61,65.61,65.57,65.59,3000.0,65.61,65.61,65.57,65.59,3000.0
2014-06-12 15:30:00,65.59,65.59,65.52,65.58,5600.0,65.59,65.59,65.52,65.58,5600.0
2014-06-12 15:35:00,65.58,65.58,65.52,65.52,5600.0,65.58,65.58,65.52,65.52,5600.0
2014-06-12 15:40:00,65.53,65.55,65.48,65.55,9600.0,65.53,65.55,65.48,65.55,9600.0
2014-06-12 15:45:00,65.55,65.58,65.5,65.5,7600.0,65.55,65.58,65.5,65.5,7600.0
2014-06-12 15:50:00,65.5,65.52,65.47,65.48,12400.0,65.5,65.52,65.47,65.48,12400.0
2014-06-12 15:55:00,65.48,65.54,65.48,65.53,18800.0,65.48,65.54,65.48,65.53,18800.0
2014-06-13 09:30:00,65.52,65.7,65.08,65.7,1800.0,65.52,65.7,65.08,65.7,1800.0
2014-06-13 09:35:00,65.6,65.6,65.09,65.1,1000.0,65.6,65.6,65.09,65.1,1000.0
2014-06-13 09:40:00,65.55,65.55,65.5,65.55,1600.0,65.55,65.55,65.5,65.55,1600.0
2014-06-13 09:45:00,65.5,65.5,65.49,65.5,1800.0,65.5,65.5,65.49,65.5,1800.0
2014-06-13 09:50:00,65.48,65.51,65.33,65.51,1200.0,65.48,65.51,65.33,65.51,1200.0
2014-06-13 09:55:00,65.49,65.63,65.38,65.49,3200.0,65.49,65.63,65.38,65.49,3200.0
2014-06-13 10:00:00,65.53,65.53,65.36,65.36,3800.0,65.53,65.53,65.36,65.36,3800.0
2014-06-13 10:05:00,65.38,65.47,65.36,65.41,2400.0,65.38,65.47,65.36,65.41,2400.0
2014-06-13 10:10:00,65.39,65.45,65.39,65.41,3000.0,65.39,65.45,65.39,65.41,3000.0
2014-06-13 10:15:00,65.41,65.54,65.41,65.54,1400.0,65.41,65.54,65.41,65.54,1400.0
2014-06-13 10:20:00,65.54,65.56,65.52,65.56,1400.0,65.54,65.56,65.52,65.56,1400.0
2014-06-13 10:25:00,65.56,65.64,65.56,65.57,3200.0,65.56,65.64,65.56,65.57,3200.0
2014-06-13 10:30:00,65.58,65.71,65.58,65.71,800.0,65.58,65.71,65.58,65.71,800.0
2014-06-13 10:35:00,65.67,65.71,65.67,65.67,3400.0,65.67,65.71,65.67,65.67,3400.0
2014-06-13 10:40:00,65.71,65.76,65.65,65.76,2600.0,65.71,65.76,65.65,65.76,2600.0
2014-06-13 10:45:00,65.77,65.77,65.69,65.77,1400.0,65.77,65.77,65.69,65.77,1400.0
2014-06-13 10:50:00,65.77,65.79,65.77,65.79,800.0,65.77,65.79,65.77,65.79,800.0
2014-06-13 10:55:00,65.78,65.83,65.78,65.81,3400.0,65.78,65.83,65.78,65.81,3400.0
2014-06-13 11:00:00,65.84,65.84,65.77,65.79,3200.0,65.84,65.84,65.77,65.79,3200.0
2014-06-13 11:05:00,65.81,65.83,65.81,65.82,1000.0,65.81,65.83,65.81,65.82,1000.0
2014-06-13 11:10:00,65.82,65.86,65.75,65.75,3400.0,65.82,65.86,65.75,65.75,3400.0
2014-06-13 11:15:00,65.75,65.76,65.72,65.72,800.0,65.75,65.76,65.72,65.72,800.0
2014-06-13 11:20:00,65.72,65.72,65.67,65.67,1400.0,65.72,65.72,65.67,65.67,1400.0
2014-06-13 11:25:00,65.62,65.64,65.6,65.64,800.0,65.62,65.64,65.6,65.64,800.0
2014-06-13 11:30:00,65.64,65.64,65.57,65.57,400.0,65.64,65.64,65.57,65.57,400.0
2014-06-13 11:35:00,65.55,65.6,65.54,65.6,1800.0,65.55,65.6,65.54,65.6,1800.0
2014-06-13 11:40:00,65.6,65.6,65.54,65.54,400.0,65.6,65.6,65.54,65.54,400.0
2014-06-13 11:45:00,65.55,65.56,65.55,65.55,1400.0,65.55,65.56,65.55,65.55,1400.0
2014-06-13 11:50:00,65.55,65.62,65.52,65.61,3400.0,65.55,65.62,65.52,65.61,3400.0
2014-06-13 11:55:00,65.61,65.62,65.58,65.58,800.0,65.61,65.62,65.58,65.58,800.0
2014-06-13 12:00:00,65.58,65.58,65.58,65.58,0.0,65.58,65.58,65.58,65.58,0.0
2014-06-13 12:05:00,65.6,65.7,65.6,65.7,2200.0,65.6,65.7,65.6,65.7,2200.0
2014-06-13 12:10:00,65.71,65.76,65.71,65.76,1600.0,65.71,65.76,65.71,65.76,1600.0
2014-06-13 12:15:00,65.76,65.76,65.76,65.76,0.0,65.76,65.76,65.76,65.76,0.0
2014-06-13 12:20:00,65.76,65.83,65.76,65.83,1600.0,65.76,65.83,65.76,65.83,1600.0
2014-06-13 12:25:00,65.83,65.88,65.79,65.79,3600.0,65.83,65.88,65.79,65.79,3600.0
2014-06-13 12:30:00,65.72,65.72,65.72,65.72,200.0,65.72,65.72,65.72,65.72,200.0
2014-06-13 12:35:00,65.72,65.72,65.72,65.72,1000.0,65.72,65.72,65.72,65.72,1000.0
2014-06-13 12:40:00,65.72,65.74,65.68,65.68,3600.0,65.72,65.74,65.68,65.68,3600.0
2014-06-13 12:45:00,65.69,65.75,65.69,65.74,1400.0,65.69,65.75,65.69,65.74,1400.0
2014-06-13 12:50:00,65.74,65.75,65.7,65.7,600.0,65.74,65.75,65.7,65.7,600.0
2014-06-13 12:55:00,65.7,65.72,65.67,65.67,2000.0,65.7,65.72,65.67,65.67,2000.0
2014-06-13 13:00:00,65.67,65.72,65.67,65.7,2400.0,65.67,65.72,65.67,65.7,2400.0
2014-06-13 13:05:00,65.7,65.7,65.67,65.67,800.0,65.7,65.7,65.67,65.67,800.0
2014-06-13 13:10:00,65.63,65.63,65.61,65.61,1200.0,65.63,65.63,65.61,65.61,1200.0
2014-06-13 13:15:00,65.63,65.63,65.6,65.6,1000.0,65.63,65.63,65.6,65.6,1000.0
2014-06-13 13:20:00,65.6,65.6,65.57,65.57,2400.0,65.6,65.6,65.57,65.57,2400.0
2014-06-13 13:25:00,65.57,65.57,65.53,65.55,1200.0,65.57,65.57,65.53,65.55,1200.0
2014-06-13 13:30:00,65.56,65.58,65.55,65.57,1200.0,65.56,65.58,65.55,65.57,1200.0
2014-06-13 13:35:00,65.58,65.61,65.58,65.6,1400.0,65.58,65.61,65.58,65.6,1400.0
2014-06-13 13:40:00,65.61,65.66,65.61,65.66,2000.0,65.61,65.66,65.61,65.66,2000.0
2014-06-13 13:45:00,65.66,65.7,65.66,65.67,2800.0,65.66,65.7,65.66,65.67,2800.0
2014-06-13 13:50:00,65.69,65.74,65.69,65.74,2200.0,65.69,65.74,65.69,65.74,2200.0
2014-06-13 13:55:00,65.77,65.77,65.77,65.77,600.0,65.77,65.77,65.77,65.77,600.0
2014-06-13 14:00:00,65.77,65.78,65.7,65.7,3000.0,65.77,65.78,65.7,65.7,3000.0
2014-06-13 14:05:00,65.71,65.71,65.69,65.69,800.0,65.71,65.71,65.69,65.69,800.0
2014-06-13 14:10:00,65.67,65.67,65.61,65.63,1000.0,65.67,65.67,65.61,65.63,1000.0
2014-06-13 14:15:00,65.64,65.69,65.64,65.69,1000.0,65.64,65.69,65.64,65.69,1000.0
2014-06-13 14:20:00,65.69,65.72,65.68,65.68,4000.0,65.69,65.72,65.68,65.68,4000.0
2014-06-13 14:25:00,65.68,65.68,65.64,65.64,1600.0,65.68,65.68,65.64,65.64,1600.0
2014-06-13 14:30:00,65.64,65.64,65.62,65.64,3000.0,65.64,65.64,65.62,65.64,3000.0
2014-06-13 14:35:00,65.61,65.66,65.61,65.61,4400.0,65.61,65.66,65.61,65.61,4400.0
2014-06-13 14:40:00,65.61,65.62,65.58,65.58,800.0,65.61,65.62,65.58,65.58,800.0
2014-06-13 14:45:00,65.61,65.63,65.61,65.62,2200.0,65.61,65.63,65.61,65.62,2200.0
2014-06-13 14:50:00,65.62,65.62,65.59,65.59,800.0,65.62,65.62,65.59,65.59,800.0
2014-06-13 14:55:00,65.59,65.59,65.57,65.57,1000.0,65.59,65.59,65.57,65.57,1000.0
2014-06-13 15:00:00,65.56,65.57,65.56,65.56,1200.0,65.56,65.57,65.56,65.56,1200.0
2014-06-13 15:05:00,65.55,65.6,65.55,65.6,2400.0,65.55,65.6,65.55,65.6,2400.0
2014-06-13 15:10:00,65.61,65.61,65.56,65.56,2400.0,65.61,65.61,65.56,65.56,2400.0
2014-06-13 15:15:00,65.57,65.57,65.5,65.53,2800.0,65.57,65.57,65.5,65.53,2800.0
2014-06-13 15:20:00,65.51,65.51,65.5,65.5,800.0,65.51,65.51,65.5,65.5,800.0
2014-06-13 15:25:00,65.46,65.48,65.43,65.43,1800.0,65.46,65.48,65.43,65.43,1800.0
2014-06-13 15:30:00,65.42,65.42,65.33,65.33,3600.0,65.42,65.42,65.33,65.33,3600.0
2014-06-13 15:35:00,65.36,65.43,65.36,65.43,7400.0,65.36,65.43,65.36,65.43,7400.0
2014-06-13 15:40:00,65.43,65.43,65.41,65.41,2400.0,65.43,65.43,65.41,65.41,2400.0
2014-06-13 15:45:00,65.38,65.39,65.36,65.36,3400.0,65.38,65.39,65.36,65.36,3400.0
2014-06-13 15:50:00,65.34,65.39,65.33,65.39,8000.0,65.34,65.39,65.33,65.39,8000.0
2014-06-13 15:55:00,65.36,65.51,65.33,65.5,15000.0,65.36,65.51,65.33,65.5,15000.0
2014-06-16 09:30:00,65.26,65.83,65.03,65.83,4200.0,65.26,65.83,65.03,65.83,4200.0
2014-06-16 09:35:00,65.73,65.73,65.73,65.73,200.0,65.73,65.73,65.73,65.73,200.0
2014-06-16 09:40:00,65.6,65.71,65.19,65.44,27200.0,65.6,65.71,65.19,65.44,27200.0
2014-06-16 09:45:00,65.2,65.38,65.17,65.33,6600.0,65.2,65.38,65.17,65.33,6600.0
2014-06-16 09:50:00,65.33,65.53,65.33,65.5,4400.0,65.33,65.53,65.33,65.5,4400.0
2014-06-16 09:55:00,65.55,65.6,65.54,65.6,2400.0,65.55,65.6,65.54,65.6,2400.0
2014-06-16 10:00:00,65.6,65.62,65.49,65.56,3400.0,65.6,65.62,65.49,65.56,3400.0
2014-06-16 10:05:00,65.57,65.64,65.41,65.41,13000.0,65.57,65.64,65.41,65.41,13000.0
2014-06-16 10:10:00,65.32,65.43,65.32,65.43,2800.0,65.32,65.43,65.32,65.43,2800.0
2014-06-16 10:15:00,65.45,65.55,65.45,65.53,1400.0,65.45,65.55,65.45,65.53,1400.0
2014-06-16 10:20:00,65.53,65.53,65.42,65.5,1800.0,65.53,65.53,65.42,65.5,1800.0
2014-06-16 10:25:00,65.42,65.5,65.42,65.45,17000.0,65.42,65.5,65.42,65.45,17000.0
2014-06-16 10:30:00,65.45,65.46,65.37,65.37,2000.0,65.45,65.46,65.37,65.37,2000.0
2014-06-16 10:35:00,65.4,65.46,65.4,65.46,1600.0,65.4,65.46,65.4,65.46,1600.0
2014-06-16 10:40:00,65.46,65.46,65.46,65.46,600.0,65.46,65.46,65.46,65.46,600.0
2014-06-16 10:45:00,65.46,65.51,65.46,65.51,2000.0,65.46,65.51,65.46,65.51,2000.0
2014-06-16 10:50:00,65.5,65.51,65.45,65.45,1200.0,65.5,65.51,65.45,65.45,1200.0
2014-06-16 10:55:00,65.49,65.52,65.47,65.47,3200.0,65.49,65.52,65.47,65.47,3200.0
2014-06-16 11:00:00,65.53,65.54,65.51,65.51,1200.0,65.53,65.54,65.51,65.51,1200.0
2014-06-16 11:05:00,65.48,65.48,65.33,65.39,2600.0,65.48,65.48,65.33,65.39,2600.0
2014-06-16 11:10:00,65.33,65.33,65.28,65.29,2400.0,65.33,65.33,65.28,65.29,2400.0
2014-06-16 11:15:00,65.28,65.28,65.17,65.17,1600.0,65.28,65.28,65.17,65.17,1600.0
2014-06-16 11:20:00,65.17,65.21,65.17,65.21,2600.0,65.17,65.21,65.17,65.21,2600.0
2014-06-16 11:25:00,65.26,65.26,65.26,65.26,1200.0,65.26,65.26,65.26,65.26,1200.0
2014-06-16 11:30:00,65.22,65.22,65.07,65.07,1600.0,65.22,65.22,65.07,65.07,1600.0
2014-06-16 11:35:00,65.07,65.07,65.02,65.03,3800.0,65.07,65.07,65.02,65.03,3800.0
2014-06-16 11:40:00,65.04,65.05,65.04,65.04,1200.0,65.04,65.05,65.04,65.04,1200.0
2014-06-16 11:45:00,64.99,65.0,64.92,64.99,2600.0,64.99,65.0,64.92,64.99,2600.0
2014-06-16 11:50:00,64.99,64.99,64.99,64.99,600.0,64.99,64.99,64.99,64.99,600.0
2014-06-16 11:55:00,64.99,64.99,64.95,64.95,800.0,64.99,64.99,64.95,64.95,800.0
2014-06-16 12:00:00,64.94,64.98,64.94,64.98,10000.0,64.94,64.98,64.94,64.98,10000.0
2014-06-16 12:05:00,64.97,65.01,64.97,65.01,1800.0,64.97,65.01,64.97,65.01,1800.0
2014-06-16 12:10:00,65.01,65.01,65.01,65.01,0.0,65.01,65.01,65.01,65.01,0.0
2014-06-16 12:15:00,65.02,65.02,65.02,65.02,200.0,65.02,65.02,65.02,65.02,200.0
2014-06-16 12:20:00,65.01,65.04,65.0,65.01,1800.0,65.01,65.04,65.0,65.01,1800.0
2014-06-16 12:25:00,65.1,65.11,65.08,65.11,2200.0,65.1,65.11,65.08,65.11,2200.0
2014-06-16 12:30:00,65.11,65.12,65.05,65.05,2400.0,65.11,65.12,65.05,65.05,2400.0
2014-06-16 12:35:00,65.05,65.05,65.05,65.05,800.0,65.05,65.05,65.05,65.05,800.0
2014-06-16 12:40:00,65.11,65.11,65.05,65.1,1200.0,65.11,65.11,65.05,65.1,1200.0
2014-06-16 12:45:00,65.05,65.08,65.05,65.08,2400.0,65.05,65.08,65.05,65.08,2400.0
2014-06-16 12:50:00,65.11,65.16,65.08,65.16,1400.0,65.11,65.16,65.08,65.16,1400.0
2014-06-16 12:55:00,65.16,65.16,65.11,65.14,2200.0,65.16,65.16,65.11,65.14,2200.0
2014-06-16 13:00:00,65.14,65.14,65.14,65.14,600.0,65.14,65.14,65.14,65.14,600.0
2014-06-16 13:05:00,65.16,65.16,65.15,65.15,1800.0,65.16,65.16,65.15,65.15,1800.0
2014-06-16 13:10:00,65.16,65.17,65.13,65.14,4800.0,65.16,65.17,65.13,65.14,4800.0
2014-06-16 13:15:00,65.14,65.14,65.13,65.13,1600.0,65.14,65.14,65.13,65.13,1600.0
2014-06-16 13:20:00,65.13,65.16,65.12,65.13,4600.0,65.13,65.16,65.12,65.13,4600.0
2014-06-16 13:25:00,65.13,65.13,65.11,65.11,600.0,65.13,65.13,65.11,65.11,600.0
2014-06-16 13:30:00,65.11,65.22,65.11,65.22,3800.0,65.11,65.22,65.11,65.22,3800.0
2014-06-16 13:35:00,65.22,65.22,65.19,65.19,800.0,65.22,65.22,65.19,65.19,800.0
2014-06-16 13:40:00,65.19,65.19,65.19,65.19,400.0,65.19,65.19,65.19,65.19,400.0
2014-06-16 13:45:00,65.19,65.22,65.17,65.17,1400.0,65.19,65.22,65.17,65.17,1400.0
2014-06-16 13:50:00,65.21,65.21,65.14,65.14,1200.0,65.21,65.21,65.14,65.14,1200.0
2014-06-16 13:55:00,65.14,65.17,65.12,65.12,3800.0,65.14,65.17,65.12,65.12,3800.0
2014-06-16 14:00:00,65.16,65.18,65.16,65.18,3200.0,65.16,65.18,65.16,65.18,3200.0
2014-06-16 14:05:00,65.18,65.18,65.15,65.18,1200.0,65.18,65.18,65.15,65.18,1200.0
2014-06-16 14:10:00,65.18,65.19,65.18,65.19,1400.0,65.18,65.19,65.18,65.19,1400.0
2014-06-16 14:15:00,65.19,65.21,65.16,65.21,12400.0,65.19,65.21,65.16,65.21,12400.0
2014-06-16 14:20:00,65.22,65.28,65.21,65.24,4200.0,65.22,65.28,65.21,65.24,4200.0
2014-06-16 14:25:00,65.24,65.24,65.17,65.17,2600.0,65.24,65.24,65.17,65.17,2600.0
2014-06-16 14:30:00,65.19,65.2,65.16,65.17,4200.0,65.19,65.2,65.16,65.17,4200.0
2014-06-16 14:35:00,65.17,65.17,65.13,65.13,800.0,65.17,65.17,65.13,65.13,800.0
2014-06-16 14:40:00,65.13,65.14,65.12,65.12,6400.0,65.13,65.14,65.12,65.12,6400.0
2014-06-16 14:45:00,65.14,65.14,65.11,65.11,4200.0,65.14,65.14,65.11,65.11,4200.0
2014-06-16 14:50:00,65.13,65.13,65.08,65.08,3600.0,65.13,65.13,65.08,65.08,3600.0
2014-06-16 14:55:00,65.08,65.11,65.05,65.05,2000.0,65.08,65.11,65.05,65.05,2000.0
2014-06-16 15:00:00,65.05,65.06,65.02,65.05,3000.0,65.05,65.06,65.02,65.05,3000.0
2014-06-16 15:05:00,65.05,65.07,65.04,65.05,2400.0,65.05,65.07,65.04,65.05,2400.0
2014-06-16 15:10:00,65.05,65.07,65.0,65.0,3400.0,65.05,65.07,65.0,65.0,3400.0
2014-06-16 15:15:00,65.0,65.01,64.97,64.97,6200.0,65.0,65.01,64.97,64.97,6200.0
2014-06-16 15:20:00,64.98,65.01,64.96,64.97,2600.0,64.98,65.01,64.96,64.97,2600.0
2014-06-16 15:25:00,65.0,65.0,64.94,64.94,1200.0,65.0,65.0,64.94,64.94,1200.0
2014-06-16 15:30:00,64.92,64.96,64.92,64.92,3200.0,64.92,64.96,64.92,64.92,3200.0
2014-06-16 15:35:00,64.95,64.96,64.92,64.95,5000.0,64.95,64.96,64.92,64.95,5000.0
2014-06-16 15:40:00,64.95,64.99,64.95,64.96,3400.0,64.95,64.99,64.95,64.96,3400.0
2014-06-16 15:45:00,65.0,65.0,64.98,64.99,5200.0,65.0,65.0,64.98,64.99,5200.0
2014-06-16 15:50:00,65.0,65.08,64.99,65.08,7200.0,65.0,65.08,64.99,65.08,7200.0
2014-06-16 15:55:00,65.08,65.17,65.07,65.16,18800.0,65.08,65.17,65.07,65.16,18800.0
2014-06-17 09:30:00,65.22,65.22,65.22,65.22,1800.0,65.22,65.22,65.22,65.22,1800.0
2014-06-17 09:35:00,64.77,64.77,64.77,64.77,200.0,64.77,64.77,64.77,64.77,200.0
2014-06-17 09:40:00,65.12,65.17,64.85,64.92,4000.0,65.12,65.17,64.85,64.92,4000.0
2014-06-17 09:45:00,65.08,65.25,65.03,65.25,11600.0,65.08,65.25,65.03,65.25,11600.0
2014-06-17 09:50:00,65.28,65.58,65.28,65.55,5200.0,65.28,65.58,65.28,65.55,5200.0
2014-06-17 09:55:00,65.55,65.61,65.45,65.45,6600.0,65.55,65.61,65.45,65.45,6600.0
2014-06-17 10:00:00,65.58,65.58,65.33,65.33,8000.0,65.58,65.58,65.33,65.33,8000.0
2014-06-17 10:05:00,65.32,65.46,65.32,65.43,5400.0,65.32,65.46,65.32,65.43,5400.0
2014-06-17 10:10:00,65.42,65.42,65.36,65.36,2000.0,65.42,65.42,65.36,65.36,2000.0
2014-06-17 10:15:00,65.36,65.49,65.29,65.31,6400.0,65.36,65.49,65.29,65.31,6400.0
2014-06-17 10:20:00,65.42,65.54,65.42,65.45,4200.0,65.42,65.54,65.42,65.45,4200.0
2014-06-17 10:25:00,65.42,65.42,65.4,65.4,2400.0,65.42,65.42,65.4,65.4,2400.0
2014-06-17 10:30:00,65.45,65.46,65.41,65.42,2200.0,65.45,65.46,65.41,65.42,2200.0
2014-06-17 10:35:00,65.42,65.43,65.31,65.43,2800.0,65.42,65.43,65.31,65.43,2800.0
2014-06-17 10:40:00,65.44,65.45,65.38,65.38,2600.0,65.44,65.45,65.38,65.38,2600.0
2014-06-17 10:45:00,65.32,65.32,65.23,65.29,9800.0,65.32,65.32,65.23,65.29,9800.0
2014-06-17 10:50:00,65.23,65.24,65.2,65.23,1200.0,65.23,65.24,65.2,65.23,1200.0
2014-06-17 10:55:00,65.27,65.45,65.27,65.45,3000.0,65.27,65.45,65.27,65.45,3000.0
2014-06-17 11:00:00,65.45,65.54,65.45,65.49,2400.0,65.45,65.54,65.45,65.49,2400.0
2014-06-17 11:05:00,65.53,65.53,65.49,65.49,1600.0,65.53,65.53,65.49,65.49,1600.0
2014-06-17 11:10:00,65.48,65.65,65.48,65.63,4400.0,65.48,65.65,65.48,65.63,4400.0
2014-06-17 11:15:00,65.64,65.76,65.64,65.7,3800.0,65.64,65.76,65.64,65.7,3800.0
2014-06-17 11:20:00,65.77,65.88,65.77,65.87,5600.0,65.77,65.88,65.77,65.87,5600.0
2014-06-17 11:25:00,65.94,65.96,65.87,65.94,5800.0,65.94,65.96,65.87,65.94,5800.0
2014-06-17 11:30:00,65.94,66.02,65.91,66.02,14000.0,65.94,66.02,65.91,66.02,14000.0
2014-06-17 11:35:00,66.02,66.02,66.0,66.0,400.0,66.02,66.02,66.0,66.0,400.0
2014-06-17 11:40:00,66.0,66.03,65.95,65.95,1600.0,66.0,66.03,65.95,65.95,1600.0
2014-06-17 11:45:00,65.96,66.09,65.96,66.09,2000.0,65.96,66.09,65.96,66.09,2000.0
2014-06-17 11:50:00,66.09,66.15,66.08,66.1,13000.0,66.09,66.15,66.08,66.1,13000.0
2014-06-17 11:55:00,66.1,66.11,65.97,66.07,11200.0,66.1,66.11,65.97,66.07,11200.0
2014-06-17 12:00:00,66.07,66.15,65.95,66.0,7600.0,66.07,66.15,65.95,66.0,7600.0
2014-06-17 12:05:00,65.98,66.01,65.96,66.01,800.0,65.98,66.01,65.96,66.01,800.0
2014-06-17 12:10:00,66.02,66.03,66.01,66.02,2400.0,66.02,66.03,66.01,66.02,2400.0
2014-06-17 12:15:00,66.02,66.11,66.02,66.11,2400.0,66.02,66.11,66.02,66.11,2400.0
2014-06-17 12:20:00,66.1,66.1,66.03,66.06,1200.0,66.1,66.1,66.03,66.06,1200.0
2014-06-17 12:25:00,66.06,66.1,66.04,66.04,2200.0,66.06,66.1,66.04,66.04,2200.0
2014-06-17 12:30:00,66.04,66.04,66.04,66.04,0.0,66.04,66.04,66.04,66.04,0.0
2014-06-17 12:35:00,66.07,66.07,66.04,66.04,1000.0,66.07,66.07,66.04,66.04,1000.0
2014-06-17 12:40:00,66.06,66.09,66.05,66.08,1600.0,66.06,66.09,66.05,66.08,1600.0
2014-06-17 12:45:00,66.08,66.08,66.06,66.06,1200.0,66.08,66.08,66.06,66.06,1200.0
2014-06-17 12:50:00,66.06,66.08,66.04,66.04,8400.0,66.06,66.08,66.04,66.04,8400.0
2014-06-17 12:55:00,65.97,66.0,65.96,65.96,1200.0,65.97,66.0,65.96,65.96,1200.0
2014-06-17 13:00:00,65.95,65.97,65.91,65.91,2200.0,65.95,65.97,65.91,65.91,2200.0
2014-06-17 13:05:00,65.86,65.86,65.83,65.83,600.0,65.86,65.86,65.83,65.83,600.0
2014-06-17 13:10:00,65.87,65.87,65.86,65.86,2000.0,65.87,65.87,65.86,65.86,2000.0
2014-06-17 13:15:00,65.87,65.95,65.87,65.95,3200.0,65.87,65.95,65.87,65.95,3200.0
2014-06-17 13:20:00,65.95,65.97,65.92,65.92,1800.0,65.95,65.97,65.92,65.92,1800.0
2014-06-17 13:25:00,65.92,65.92,65.86,65.86,800.0,65.92,65.92,65.86,65.86,800.0
2014-06-17 13:30:00,65.86,65.88,65.86,65.86,2000.0,65.86,65.88,65.86,65.86,2000.0
2014-06-17 13:35:00,65.83,65.86,65.81,65.86,2600.0,65.83,65.86,65.81,65.86,2600.0
2014-06-17 13:40:00,65.83,65.9,65.81,65.89,5000.0,65.83,65.9,65.81,65.89,5000.0
2014-06-17 13:45:00,65.86,65.89,65.81,65.88,4400.0,65.86,65.89,65.81,65.88,4400.0
2014-06-17 13:50:00,65.87,65.97,65.85,65.96,8600.0,65.87,65.97,65.85,65.96,8600.0
2014-06-17 13:55:00,65.93,66.0,65.89,65.96,3600.0,65.93,66.0,65.89,65.96,3600.0
2014-06-17 14:00:00,65.91,65.91,65.84,65.91,5600.0,65.91,65.91,65.84,65.91,5600.0
2014-06-17 14:05:00,65.89,65.93,65.8,65.82,7800.0,65.89,65.93,65.8,65.82,7800.0
2014-06-17 14:10:00,65.82,65.83,65.82,65.83,600.0,65.82,65.83,65.82,65.83,600.0
2014-06-17 14:15:00,65.83,65.85,65.78,65.79,2600.0,65.83,65.85,65.78,65.79,2600.0
2014-06-17 14:20:00,65.81,65.86,65.81,65.86,1400.0,65.81,65.86,65.81,65.86,1400.0
2014-06-17 14:25:00,65.86,65.89,65.8,65.82,1800.0,65.86,65.89,65.8,65.82,1800.0
2014-06-17 14:30:00,65.85,65.85,65.77,65.79,1800.0,65.85,65.85,65.77,65.79,1800.0
2014-06-17 14:35:00,65.79,65.81,65.74,65.75,1800.0,65.79,65.81,65.74,65.75,1800.0
2014-06-17 14:40:00,65.8,65.81,65.72,65.73,2200.0,65.8,65.81,65.72,65.73,2200.0
2014-06-17 14:45:00,65.8,65.82,65.79,65.82,1800.0,65.8,65.82,65.79,65.82,1800.0
2014-06-17 14:50:00,65.82,65.89,65.8,65.89,5400.0,65.82,65.89,65.8,65.89,5400.0
2014-06-17 14:55:00,65.88,65.89,65.83,65.83,3400.0,65.88,65.89,65.83,65.83,3400.0
2014-06-17 15:00:00,65.83,65.86,65.78,65.81,8200.0,65.83,65.86,65.78,65.81,8200.0
2014-06-17 15:05:00,65.78,65.78,65.75,65.75,3000.0,65.78,65.78,65.75,65.75,3000.0
2014-06-17 15:10:00,65.75,65.75,65.67,65.67,3600.0,65.75,65.75,65.67,65.67,3600.0
2014-06-17 15:15:00,65.64,65.64,65.57,65.58,3200.0,65.64,65.64,65.57,65.58,3200.0
2014-06-17 15:20:00,65.56,65.56,65.45,65.45,3400.0,65.56,65.56,65.45,65.45,3400.0
2014-06-17 15:25:00,65.44,65.49,65.4,65.4,6000.0,65.44,65.49,65.4,65.4,6000.0
2014-06-17 15:30:00,65.39,65.42,65.39,65.39,2000.0,65.39,65.42,65.39,65.39,2000.0
2014-06-17 15:35:00,65.38,65.44,65.38,65.44,3600.0,65.38,65.44,65.38,65.44,3600.0
2014-06-17 15:40:00,65.45,65.48,65.45,65.46,6600.0,65.45,65.48,65.45,65.46,6600.0
2014-06-17 15:45:00,65.46,65.47,65.4,65.45,4200.0,65.46,65.47,65.4,65.45,4200.0
2014-06-17 15:50:00,65.44,65.44,65.23,65.26,22800.0,65.44,65.44,65.23,65.26,22800.0
2014-06-17 15:55:00,65.27,65.41,65.24,65.36,29000.0,65.27,65.41,65.24,65.36,29000.0
2014-06-18 09:30:00,65.36,65.78,65.29,65.5,1600.0,65.36,65.78,65.29,65.5,1600.0
2014-06-18 09:35:00,65.5,65.5,65.5,65.5,0.0,65.5,65.5,65.5,65.5,0.0
2014-06-18 09:40:00,65.55,66.01,65.55,65.97,21200.0,65.55,66.01,65.55,65.97,21200.0
2014-06-18 09:45:00,65.97,66.04,65.97,66.02,2400.0,65.97,66.04,65.97,66.02,2400.0
2014-06-18 09:50:00,66.03,66.03,66.02,66.02,1000.0,66.03,66.03,66.02,66.02,1000.0
2014-06-18 09:55:00,66.06,66.09,66.0,66.0,10600.0,66.06,66.09,66.0,66.0,10600.0
2014-06-18 10:00:00,66.03,66.08,66.03,66.03,3200.0,66.03,66.08,66.03,66.03,3200.0
2014-06-18 10:05:00,66.03,66.03,65.97,66.0,4400.0,66.03,66.03,65.97,66.0,4400.0
2014-06-18 10:10:00,66.0,66.0,65.85,65.96,1800.0,66.0,66.0,65.85,65.96,1800.0
2014-06-18 10:15:00,65.96,66.05,65.96,66.05,2800.0,65.96,66.05,65.96,66.05,2800.0
2014-06-18 10:20:00,66.04,66.06,65.99,66.06,2800.0,66.04,66.06,65.99,66.06,2800.0
2014-06-18 10:25:00,66.06,66.06,66.0,66.0,3000.0,66.06,66.06,66.0,66.0,3000.0
2014-06-18 10:30:00,65.98,65.98,65.98,65.98,800.0,65.98,65.98,65.98,65.98,800.0
2014-06-18 10:35:00,65.98,65.98,65.86,65.86,400.0,65.98,65.98,65.86,65.86,400.0
2014-06-18 10:40:00,65.91,65.91,65.9,65.9,600.0,65.91,65.91,65.9,65.9,600.0
2014-06-18 10:45:00,65.9,65.9,65.9,65.9,1600.0,65.9,65.9,65.9,65.9,1600.0
2014-06-18 10:50:00,65.9,65.9,65.89,65.89,800.0,65.9,65.9,65.89,65.89,800.0
2014-06-18 10:55:00,65.86,65.86,65.71,65.71,2400.0,65.86,65.86,65.71,65.71,2400.0
2014-06-18 11:00:00,65.63,65.75,65.63,65.71,1400.0,65.63,65.75,65.63,65.71,1400.0
2014-06-18 11:05:00,65.76,65.76,65.69,65.69,800.0,65.76,65.76,65.69,65.69,800.0
2014-06-18 11:10:00,65.71,65.77,65.71,65.77,2400.0,65.71,65.77,65.71,65.77,2400.0
2014-06-18 11:15:00,65.77,65.79,65.77,65.79,1000.0,65.77,65.79,65.77,65.79,1000.0
2014-06-18 11:20:00,65.79,65.8,65.79,65.8,1000.0,65.79,65.8,65.79,65.8,1000.0
2014-06-18 11:25:00,65.74,65.79,65.73,65.76,8200.0,65.74,65.79,65.73,65.76,8200.0
2014-06-18 11:30:00,65.76,65.79,65.73,65.73,1200.0,65.76,65.79,65.73,65.73,1200.0
2014-06-18 11:35:00,65.78,65.78,65.77,65.78,1000.0,65.78,65.78,65.77,65.78,1000.0
2014-06-18 11:40:00,65.82,65.82,65.74,65.74,1600.0,65.82,65.82,65.74,65.74,1600.0
2014-06-18 11:45:00,65.67,65.69,65.67,65.69,600.0,65.67,65.69,65.67,65.69,600.0
2014-06-18 11:50:00,65.73,65.73,65.66,65.7,2600.0,65.73,65.73,65.66,65.7,2600.0
2014-06-18 11:55:00,65.7,65.72,65.7,65.7,1200.0,65.7,65.72,65.7,65.7,1200.0
2014-06-18 12:00:00,65.71,65.72,65.67,65.67,1000.0,65.71,65.72,65.67,65.67,1000.0
2014-06-18 12:05:00,65.66,65.66,65.66,65.66,400.0,65.66,65.66,65.66,65.66,400.0
2014-06-18 12:10:00,65.67,65.67,65.6,65.6,1200.0,65.67,65.67,65.6,65.6,1200.0
2014-06-18 12:15:00,65.6,65.61,65.6,65.61,800.0,65.6,65.61,65.6,65.61,800.0
2014-06-18 12:20:00,65.61,65.61,65.61,65.61,800.0,65.61,65.61,65.61,65.61,800.0
2014-06-18 12:25:00,65.61,65.61,65.58,65.58,600.0,65.61,65.61,65.58,65.58,600.0
2014-06-18 12:30:00,65.58,65.58,65.58,65.58,200.0,65.58,65.58,65.58,65.58,200.0
2014-06-18 12:35:00,65.58,65.61,65.58,65.59,2800.0,65.58,65.61,65.58,65.59,2800.0
2014-06-18 12:40:00,65.64,65.64,65.58,65.59,1000.0,65.64,65.64,65.58,65.59,1000.0
2014-06-18 12:45:00,65.64,65.64,65.59,65.59,1200.0,65.64,65.64,65.59,65.59,1200.0
2014-06-18 12:50:00,65.59,65.59,65.59,65.59,0.0,65.59,65.59,65.59,65.59,0.0
2014-06-18 12:55:00,65.66,65.66,65.6,65.65,1600.0,65.66,65.66,65.6,65.65,1600.0
2014-06-18 13:00:00,65.66,65.66,65.61,65.61,600.0,65.66,65.66,65.61,65.61,600.0
2014-06-18 13:05:00,65.6,65.6,65.57,65.57,800.0,65.6,65.6,65.57,65.57,800.0
2014-06-18 13:10:00,65.57,65.57,65.53,65.53,800.0,65.57,65.57,65.53,65.53,800.0
2014-06-18 13:15:00,65.6,65.6,65.53,65.6,1400.0,65.6,65.6,65.53,65.6,1400.0
2014-06-18 13:20:00,65.59,65.6,65.57,65.6,1600.0,65.59,65.6,65.57,65.6,1600.0
2014-06-18 13:25:00,65.6,65.6,65.57,65.6,1000.0,65.6,65.6,65.57,65.6,1000.0
2014-06-18 13:30:00,65.63,65.63,65.6,65.61,1200.0,65.63,65.63,65.6,65.61,1200.0
2014-06-18 13:35:00,65.57,65.57,65.54,65.54,2000.0,65.57,65.57,65.54,65.54,2000.0
2014-06-18 13:40:00,65.54,65.54,65.47,65.53,1600.0,65.54,65.54,65.47,65.53,1600.0
2014-06-18 13:45:00,65.53,65.59,65.53,65.59,1800.0,65.53,65.59,65.53,65.59,1800.0
2014-06-18 13:50:00,65.61,65.66,65.58,65.63,3000.0,65.61,65.66,65.58,65.63,3000.0
2014-06-18 13:55:00,65.59,65.67,65.59,65.64,1800.0,65.59,65.67,65.59,65.64,1800.0
2014-06-18 14:00:00,65.56,65.78,65.55,65.67,3200.0,65.56,65.78,65.55,65.67,3200.0
2014-06-18 14:05:00,65.67,65.7,65.58,65.67,4200.0,65.67,65.7,65.58,65.67,4200.0
2014-06-18 14:10:00,65.65,65.73,65.56,65.72,3200.0,65.65,65.73,65.56,65.72,3200.0
2014-06-18 14:15:00,65.72,65.72,65.72,65.72,600.0,65.72,65.72,65.72,65.72,600.0
2014-06-18 14:20:00,65.73,65.75,65.73,65.75,1800.0,65.73,65.75,65.73,65.75,1800.0
2014-06-18 14:25:00,65.79,65.8,65.76,65.79,2800.0,65.79,65.8,65.76,65.79,2800.0
2014-06-18 14:30:00,65.8,65.86,65.78,65.78,3000.0,65.8,65.86,65.78,65.78,3000.0
2014-06-18 14:35:00,65.76,65.79,65.74,65.74,2400.0,65.76,65.79,65.74,65.74,2400.0
2014-06-18 14:40:00,65.76,65.76,65.7,65.73,1800.0,65.76,65.76,65.7,65.73,1800.0
2014-06-18 14:45:00,65.77,65.77,65.73,65.73,1600.0,65.77,65.77,65.73,65.73,1600.0
2014-06-18 14:50:00,65.73,65.77,65.69,65.69,3800.0,65.73,65.77,65.69,65.69,3800.0
2014-06-18 14:55:00,65.7,65.77,65.7,65.73,2000.0,65.7,65.77,65.7,65.73,2000.0
2014-06-18 15:00:00,65.77,65.9,65.77,65.86,6000.0,65.77,65.9,65.77,65.86,6000.0
2014-06-18 15:05:00,65.88,65.96,65.88,65.93,3200.0,65.88,65.96,65.88,65.93,3200.0
2014-06-18 15:10:00,65.93,65.93,65.89,65.89,1800.0,65.93,65.93,65.89,65.89,1800.0
2014-06-18 15:15:00,65.89,65.92,65.86,65.92,3600.0,65.89,65.92,65.86,65.92,3600.0
2014-06-18 15:20:00,65.89,65.91,65.86,65.9,2600.0,65.89,65.91,65.86,65.9,2600.0
2014-06-18 15:25:00,65.87,65.87,65.83,65.86,2000.0,65.87,65.87,65.83,65.86,2000.0
2014-06-18 15:30:00,65.84,65.86,65.78,65.83,5400.0,65.84,65.86,65.78,65.83,5400.0
2014-06-18 15:35:00,65.85,65.85,65.78,65.79,1800.0,65.85,65.85,65.78,65.79,1800.0
2014-06-18 15:40:00,65.79,65.82,65.74,65.82,3600.0,65.79,65.82,65.74,65.82,3600.0
2014-06-18 15:45:00,65.82,65.82,65.76,65.78,8800.0,65.82,65.82,65.76,65.78,8800.0
2014-06-18 15:50:00,65.78,65.78,65.69,65.7,9600.0,65.78,65.78,65.69,65.7,9600.0
2014-06-18 15:55:00,65.69,65.7,65.64,65.67,28400.0,65.69,65.7,65.64,65.67,28400.0
2014-06-19 09:30:00,65.85,65.85,65.85,65.85,1200.0,65.85,65.85,65.85,65.85,1200.0
2014-06-19 09:35:00,65.85,65.85,65.85,65.85,600.0,65.85,65.85,65.85,65.85,600.0
2014-06-19 09:40:00,65.85,65.85,65.61,65.64,800.0,65.85,65.85,65.61,65.64,800.0
2014-06-19 09:45:00,65.73,65.73,65.71,65.71,800.0,65.73,65.73,65.71,65.71,800.0
2014-06-19 09:50:00,65.7,65.7,65.7,65.7,400.0,65.7,65.7,65.7,65.7,400.0
2014-06-19 09:55:00,65.7,65.72,65.67,65.72,2000.0,65.7,65.72,65.67,65.72,2000.0
2014-06-19 10:00:00,65.72,65.72,65.64,65.64,2400.0,65.72,65.72,65.64,65.64,2400.0
2014-06-19 10:05:00,65.64,65.64,65.64,65.64,0.0,65.64,65.64,65.64,65.64,0.0
2014-06-19 10:10:00,65.67,65.67,65.64,65.64,3400.0,65.67,65.67,65.64,65.64,3400.0
2014-06-19 10:15:00,65.64,65.8,65.59,65.77,27400.0,65.64,65.8,65.59,65.77,27400.0
2014-06-19 10:20:00,65.6,65.61,65.46,65.52,6400.0,65.6,65.61,65.46,65.52,6400.0
2014-06-19 10:25:00,65.52,65.57,65.42,65.56,1400.0,65.52,65.57,65.42,65.56,1400.0
2014-06-19 10:30:00,65.58,65.58,65.5,65.5,2000.0,65.58,65.58,65.5,65.5,2000.0
2014-06-19 10:35:00,65.53,65.56,65.51,65.52,2400.0,65.53,65.56,65.51,65.52,2400.0
2014-06-19 10:40:00,65.52,65.65,65.52,65.6,1800.0,65.52,65.65,65.52,65.6,1800.0
2014-06-19 10:45:00,65.64,65.67,65.61,65.61,4200.0,65.64,65.67,65.61,65.61,4200.0
2014-06-19 10:50:00,65.61,65.66,65.58,65.66,4400.0,65.61,65.66,65.58,65.66,4400.0
2014-06-19 10:55:00,65.66,65.66,65.55,65.56,2800.0,65.66,65.66,65.55,65.56,2800.0
2014-06-19 11:00:00,65.56,65.61,65.52,65.61,3600.0,65.56,65.61,65.52,65.61,3600.0
2014-06-19 11:05:00,65.61,65.64,65.61,65.61,9400.0,65.61,65.64,65.61,65.61,9400.0
2014-06-19 11:10:00,65.63,65.67,65.63,65.64,6000.0,65.63,65.67,65.63,65.64,6000.0
2014-06-19 11:15:00,65.67,65.67,65.65,65.65,1600.0,65.67,65.67,65.65,65.65,1600.0
2014-06-19 11:20:00,65.67,65.69,65.66,65.66,3400.0,65.67,65.69,65.66,65.66,3400.0
2014-06-19 11:25:00,65.69,65.69,65.63,65.63,4200.0,65.69,65.69,65.63,65.63,4200.0
2014-06-19 11:30:00,65.63,65.66,65.61,65.61,9200.0,65.63,65.66,65.61,65.61,9200.0
2014-06-19 11:35:00,65.63,65.64,65.61,65.64,3400.0,65.63,65.64,65.61,65.64,3400.0
2014-06-19 11:40:00,65.64,65.64,65.63,65.63,4000.0,65.64,65.64,65.63,65.63,4000.0
2014-06-19 11:45:00,65.64,65.64,65.52,65.52,3600.0,65.64,65.64,65.52,65.52,3600.0
2014-06-19 11:50:00,65.56,65.59,65.56,65.59,1400.0,65.56,65.59,65.56,65.59,1400.0
2014-06-19 11:55:00,65.6,65.61,65.52,65.52,7000.0,65.6,65.61,65.52,65.52,7000.0
2014-06-19 12:00:00,65.54,65.54,65.53,65.53,1200.0,65.54,65.54,65.53,65.53,1200.0
2014-06-19 12:05:00,65.56,65.58,65.54,65.54,6800.0,65.56,65.58,65.54,65.54,6800.0
2014-06-19 12:10:00,65.54,65.57,65.52,65.55,2800.0,65.54,65.57,65.52,65.55,2800.0
2014-06-19 12:15:00,65.57,65.57,65.51,65.51,5800.0,65.57,65.57,65.51,65.51,5800.0
2014-06-19 12:20:00,65.5,65.5,65.47,65.48,4000.0,65.5,65.5,65.47,65.48,4000.0
2014-06-19 12:25:00,65.5,65.52,65.5,65.51,1800.0,65.5,65.52,65.5,65.51,1800.0
2014-06-19 12:30:00,65.51,65.52,65.48,65.5,1800.0,65.51,65.52,65.48,65.5,1800.0
2014-06-19 12:35:00,65.51,65.52,65.51,65.52,1600.0,65.51,65.52,65.51,65.52,1600.0
2014-06-19 12:40:00,65.51,65.52,65.5,65.51,4400.0,65.51,65.52,65.5,65.51,4400.0
2014-06-19 12:45:00,65.51,65.52,65.49,65.49,2000.0,65.51,65.52,65.49,65.49,2000.0
2014-06-19 12:50:00,65.49,65.5,65.47,65.47,2200.0,65.49,65.5,65.47,65.47,2200.0
2014-06-19 12:55:00,65.47,65.48,65.38,65.48,2000.0,65.47,65.48,65.38,65.48,2000.0
2014-06-19 13:00:00,65.48,65.51,65.47,65.51,1200.0,65.48,65.51,65.47,65.51,1200.0
2014-06-19 13:05:00,65.52,65.53,65.51,65.53,4000.0,65.52,65.53,65.51,65.53,4000.0
2014-06-19 13:10:00,65.53,65.53,65.44,65.44,1400.0,65.53,65.53,65.44,65.44,1400.0
2014-06-19 13:15:00,65.5,65.54,65.5,65.5,4600.0,65.5,65.54,65.5,65.5,4600.0
2014-06-19 13:20:00,65.5,65.54,65.5,65.5,3000.0,65.5,65.54,65.5,65.5,3000.0
2014-06-19 13:25:00,65.5,65.52,65.5,65.5,2400.0,65.5,65.52,65.5,65.5,2400.0
2014-06-19 13:30:00,65.52,65.53,65.5,65.5,3800.0,65.52,65.53,65.5,65.5,3800.0
2014-06-19 13:35:00,65.52,65.53,65.48,65.48,4600.0,65.52,65.53,65.48,65.48,4600.0
2014-06-19 13:40:00,65.48,65.48,65.42,65.42,2600.0,65.48,65.48,65.42,65.42,2600.0
2014-06-19 13:45:00,65.5,65.51,65.49,65.49,3600.0,65.5,65.51,65.49,65.49,3600.0
2014-06-19 13:50:00,65.47,65.47,65.37,65.37,5200.0,65.47,65.47,65.37,65.37,5200.0
2014-06-19 13:55:00,65.4,65.4,65.2,65.32,8400.0,65.4,65.4,65.2,65.32,8400.0
2014-06-19 14:00:00,65.33,65.38,65.23,65.35,4200.0,65.33,65.38,65.23,65.35,4200.0
2014-06-19 14:05:00,65.41,65.41,65.34,65.34,1600.0,65.41,65.41,65.34,65.34,1600.0
2014-06-19 14:10:00,65.36,65.45,65.34,65.44,2600.0,65.36,65.45,65.34,65.44,2600.0
2014-06-19 14:15:00,65.47,65.49,65.4,65.4,3800.0,65.47,65.49,65.4,65.4,3800.0
2014-06-19 14:20:00,65.5,65.51,65.46,65.49,5600.0,65.5,65.51,65.46,65.49,5600.0
2014-06-19 14:25:00,65.49,65.51,65.44,65.44,3400.0,65.49,65.51,65.44,65.44,3400.0
2014-06-19 14:30:00,65.44,65.44,65.32,65.4,2600.0,65.44,65.44,65.32,65.4,2600.0
2014-06-19 14:35:00,65.42,65.47,65.4,65.47,2600.0,65.42,65.47,65.4,65.47,2600.0
2014-06-19 14:40:00,65.47,65.47,65.47,65.47,1600.0,65.47,65.47,65.47,65.47,1600.0
2014-06-19 14:45:00,65.49,65.49,65.45,65.48,1600.0,65.49,65.49,65.45,65.48,1600.0
2014-06-19 14:50:00,65.49,65.49,65.42,65.42,4400.0,65.49,65.49,65.42,65.42,4400.0
2014-06-19 14:55:00,65.47,65.5,65.46,65.49,3600.0,65.47,65.5,65.46,65.49,3600.0
2014-06-19 15:00:00,65.5,65.5,65.37,65.39,10000.0,65.5,65.5,65.37,65.39,10000.0
2014-06-19 15:05:00,65.43,65.46,65.41,65.42,5400.0,65.43,65.46,65.41,65.42,5400.0
2014-06-19 15:10:00,65.44,65.46,65.42,65.46,3600.0,65.44,65.46,65.42,65.46,3600.0
2014-06-19 15:15:00,65.48,65.49,65.46,65.49,3800.0,65.48,65.49,65.46,65.49,3800.0
2014-06-19 15:20:00,65.5,65.52,65.47,65.48,7000.0,65.5,65.52,65.47,65.48,7000.0
2014-06-19 15:25:00,65.5,65.5,65.5,65.5,400.0,65.5,65.5,65.5,65.5,400.0
2014-06-19 15:30:00,65.5,65.5,65.44,65.44,2200.0,65.5,65.5,65.44,65.44,2200.0
2014-06-19 15:35:00,65.45,65.45,65.36,65.41,15800.0,65.45,65.45,65.36,65.41,15800.0
2014-06-19 15:40:00,65.42,65.42,65.39,65.41,6800.0,65.42,65.42,65.39,65.41,6800.0
2014-06-19 15:45:00,65.41,65.41,65.38,65.39,6200.0,65.41,65.41,65.38,65.39,6200.0
2014-06-19 15:50:00,65.4,65.4,65.33,65.33,14000.0,65.4,65.4,65.33,65.33,14000.0
2014-06-19 15:55:00,65.34,65.35,65.28,65.35,24400.0,65.34,65.35,65.28,65.35,24400.0
2014-06-20 09:30:00,65.33,65.33,65.33,65.33,73800.0,65.33,65.33,65.33,65.33,73800.0
2014-06-20 09:35:00,65.64,65.64,65.4,65.41,1600.0,65.64,65.64,65.4,65.41,1600.0
2014-06-20 09:40:00,65.53,65.53,65.47,65.52,1800.0,65.53,65.53,65.47,65.52,1800.0
2014-06-20 09:45:00,65.5,65.54,65.45,65.5,8200.0,65.5,65.54,65.45,65.5,8200.0
2014-06-20 09:50:00,65.48,65.48,65.32,65.32,1400.0,65.48,65.48,65.32,65.32,1400.0
2014-06-20 09:55:00,65.38,65.44,65.33,65.42,4800.0,65.38,65.44,65.33,65.42,4800.0
2014-06-20 10:00:00,65.49,65.51,65.45,65.5,5800.0,65.49,65.51,65.45,65.5,5800.0
2014-06-20 10:05:00,65.5,65.52,65.43,65.43,4400.0,65.5,65.52,65.43,65.43,4400.0
2014-06-20 10:10:00,65.48,65.52,65.45,65.48,4000.0,65.48,65.52,65.45,65.48,4000.0
2014-06-20 10:15:00,65.49,65.5,65.48,65.49,5200.0,65.49,65.5,65.48,65.49,5200.0
2014-06-20 10:20:00,65.49,65.5,65.45,65.5,4600.0,65.49,65.5,65.45,65.5,4600.0
2014-06-20 10:25:00,65.5,65.5,65.45,65.45,10600.0,65.5,65.5,65.45,65.45,10600.0
2014-06-20 10:30:00,65.47,65.52,65.47,65.5,7400.0,65.47,65.52,65.47,65.5,7400.0
2014-06-20 10:35:00,65.46,65.5,65.46,65.5,3400.0,65.46,65.5,65.46,65.5,3400.0
2014-06-20 10:40:00,65.48,65.48,65.45,65.48,2400.0,65.48,65.48,65.45,65.48,2400.0
2014-06-20 10:45:00,65.47,65.5,65.47,65.48,3000.0,65.47,65.5,65.47,65.48,3000.0
2014-06-20 10:50:00,65.46,65.51,65.46,65.47,5200.0,65.46,65.51,65.46,65.47,5200.0
2014-06-20 10:55:00,65.5,65.51,65.47,65.49,9200.0,65.5,65.51,65.47,65.49,9200.0
2014-06-20 11:00:00,65.49,65.51,65.48,65.5,18800.0,65.49,65.51,65.48,65.5,18800.0
2014-06-20 11:05:00,65.5,65.5,65.47,65.49,9000.0,65.5,65.5,65.47,65.49,9000.0
2014-06-20 11:10:00,65.49,65.52,65.47,65.5,9000.0,65.49,65.52,65.47,65.5,9000.0
2014-06-20 11:15:00,65.51,65.51,65.45,65.48,4800.0,65.51,65.51,65.45,65.48,4800.0
2014-06-20 11:20:00,65.49,65.5,65.47,65.48,13000.0,65.49,65.5,65.47,65.48,13000.0
2014-06-20 11:25:00,65.5,65.5,65.46,65.47,4200.0,65.5,65.5,65.46,65.47,4200.0
2014-06-20 11:30:00,65.47,65.5,65.47,65.48,14600.0,65.47,65.5,65.47,65.48,14600.0
2014-06-20 11:35:00,65.5,65.5,65.46,65.47,3200.0,65.5,65.5,65.46,65.47,3200.0
2014-06-20 11:40:00,65.49,65.5,65.47,65.5,6000.0,65.49,65.5,65.47,65.5,6000.0
2014-06-20 11:45:00,65.5,65.5,65.48,65.49,2400.0,65.5,65.5,65.48,65.49,2400.0
2014-06-20 11:50:00,65.49,65.5,65.49,65.5,5600.0,65.49,65.5,65.49,65.5,5600.0
2014-06-20 11:55:00,65.5,65.52,65.5,65.5,29000.0,65.5,65.52,65.5,65.5,29000.0
2014-06-20 12:00:00,65.5,65.52,65.49,65.49,4200.0,65.5,65.52,65.49,65.49,4200.0
2014-06-20 12:05:00,65.52,65.52,65.49,65.5,4400.0,65.52,65.52,65.49,65.5,4400.0
2014-06-20 12:10:00,65.52,65.52,65.5,65.51,4800.0,65.52,65.52,65.5,65.51,4800.0
2014-06-20 12:15:00,65.51,65.58,65.5,65.55,4000.0,65.51,65.58,65.5,65.55,4000.0
2014-06-20 12:20:00,65.55,65.61,65.55,65.6,2400.0,65.55,65.61,65.55,65.6,2400.0
2014-06-20 12:25:00,65.6,65.66,65.6,65.66,2200.0,65.6,65.66,65.6,65.66,2200.0
2014-06-20 12:30:00,65.77,65.77,65.75,65.75,800.0,65.77,65.77,65.75,65.75,800.0
2014-06-20 12:35:00,65.81,65.81,65.8,65.81,1800.0,65.81,65.81,65.8,65.81,1800.0
2014-06-20 12:40:00,65.82,65.82,65.82,65.82,600.0,65.82,65.82,65.82,65.82,600.0
2014-06-20 12:45:00,65.78,65.78,65.71,65.73,6000.0,65.78,65.78,65.71,65.73,6000.0
2014-06-20 12:50:00,65.73,65.77,65.7,65.71,1600.0,65.73,65.77,65.7,65.71,1600.0
2014-06-20 12:55:00,65.71,65.73,65.71,65.73,1200.0,65.71,65.73,65.71,65.73,1200.0
2014-06-20 13:00:00,65.77,65.91,65.74,65.9,8200.0,65.77,65.91,65.74,65.9,8200.0
2014-06-20 13:05:00,65.9,65.94,65.9,65.94,1600.0,65.9,65.94,65.9,65.94,1600.0
2014-06-20 13:10:00,65.95,66.0,65.94,65.94,2600.0,65.95,66.0,65.94,65.94,2600.0
2014-06-20 13:15:00,65.95,66.0,65.95,65.98,1600.0,65.95,66.0,65.95,65.98,1600.0
2014-06-20 13:20:00,65.98,65.98,65.95,65.98,1600.0,65.98,65.98,65.95,65.98,1600.0
2014-06-20 13:25:00,65.98,66.0,65.94,65.94,3200.0,65.98,66.0,65.94,65.94,3200.0
2014-06-20 13:30:00,65.94,65.99,65.94,65.95,1200.0,65.94,65.99,65.94,65.95,1200.0
2014-06-20 13:35:00,65.95,66.0,65.95,65.98,5400.0,65.95,66.0,65.95,65.98,5400.0
2014-06-20 13:40:00,66.0,66.0,65.96,66.0,8400.0,66.0,66.0,65.96,66.0,8400.0
2014-06-20 13:45:00,66.0,66.03,65.88,65.94,9600.0,66.0,66.03,65.88,65.94,9600.0
2014-06-20 13:50:00,65.96,65.99,65.95,65.95,4600.0,65.96,65.99,65.95,65.95,4600.0
2014-06-20 13:55:00,65.99,65.99,65.95,65.96,1400.0,65.99,65.99,65.95,65.96,1400.0
2014-06-20 14:00:00,65.96,65.99,65.83,65.86,5400.0,65.96,65.99,65.83,65.86,5400.0
2014-06-20 14:05:00,65.86,65.92,65.86,65.92,800.0,65.86,65.92,65.86,65.92,800.0
2014-06-20 14:10:00,65.91,65.91,65.91,65.91,200.0,65.91,65.91,65.91,65.91,200.0
2014-06-20 14:15:00,65.92,65.92,65.86,65.86,1600.0,65.92,65.92,65.86,65.86,1600.0
2014-06-20 14:20:00,65.88,65.88,65.87,65.87,1800.0,65.88,65.88,65.87,65.87,1800.0
2014-06-20 14:25:00,65.88,65.91,65.87,65.91,2200.0,65.88,65.91,65.87,65.91,2200.0
2014-06-20 14:30:00,65.94,65.94,65.88,65.88,1600.0,65.94,65.94,65.88,65.88,1600.0
2014-06-20 14:35:00,65.92,65.92,65.9,65.9,3000.0,65.92,65.92,65.9,65.9,3000.0
2014-06-20 14:40:00,65.9,65.9,65.87,65.87,5200.0,65.9,65.9,65.87,65.87,5200.0
2014-06-20 14:45:00,65.89,65.9,65.89,65.89,2600.0,65.89,65.9,65.89,65.89,2600.0
2014-06-20 14:50:00,65.9,65.9,65.9,65.9,1000.0,65.9,65.9,65.9,65.9,1000.0
2014-06-20 14:55:00,65.9,65.91,65.88,65.88,2200.0,65.9,65.91,65.88,65.88,2200.0
2014-06-20 15:00:00,65.88,65.91,65.86,65.91,9000.0,65.88,65.91,65.86,65.91,9000.0
2014-06-20 15:05:00,65.91,65.92,65.84,65.84,9200.0,65.91,65.92,65.84,65.84,9200.0
2014-06-20 15:10:00,65.88,65.89,65.83,65.86,5000.0,65.88,65.89,65.83,65.86,5000.0
2014-06-20 15:15:00,65.86,65.86,65.81,65.85,5400.0,65.86,65.86,65.81,65.85,5400.0
2014-06-20 15:20:00,65.85,65.86,65.83,65.83,4200.0,65.85,65.86,65.83,65.83,4200.0
2014-06-20 15:25:00,65.82,65.82,65.75,65.75,6600.0,65.82,65.82,65.75,65.75,6600.0
2014-06-20 15:30:00,65.77,65.85,65.75,65.84,6800.0,65.77,65.85,65.75,65.84,6800.0
2014-06-20 15:35:00,65.84,65.89,65.83,65.88,8200.0,65.84,65.89,65.83,65.88,8200.0
2014-06-20 15:40:00,65.89,65.89,65.87,65.88,7600.0,65.89,65.89,65.87,65.88,7600.0
2014-06-20 15:45:00,65.88,65.89,65.81,65.84,8600.0,65.88,65.89,65.81,65.84,8600.0
2014-06-20 15:50:00,65.84,65.95,65.84,65.95,30400.0,65.84,65.95,65.84,65.95,30400.0
2014-06-20 15:55:00,65.95,66.04,65.89,65.97,69400.0,65.95,66.04,65.89,65.97,69400.0
2014-06-23 09:30:00,65.84,66.64,65.41,66.29,4800.0,65.84,66.64,65.41,66.29,4800.0
2014-06-23 09:35:00,66.29,66.29,65.63,65.63,1400.0,66.29,66.29,65.63,65.63,1400.0
2014-06-23 09:40:00,66.04,66.18,65.97,66.1,4200.0,66.04,66.18,65.97,66.1,4200.0
2014-06-23 09:45:00,66.1,66.17,66.1,66.12,1400.0,66.1,66.17,66.1,66.12,1400.0
2014-06-23 09:50:00,66.14,66.15,66.14,66.15,600.0,66.14,66.15,66.14,66.15,600.0
2014-06-23 09:55:00,66.16,66.26,66.16,66.17,9000.0,66.16,66.26,66.16,66.17,9000.0
2014-06-23 10:00:00,66.21,66.21,66.11,66.11,2400.0,66.21,66.21,66.11,66.11,2400.0
2014-06-23 10:05:00,66.22,66.25,66.11,66.11,6200.0,66.22,66.25,66.11,66.11,6200.0
2014-06-23 10:10:00,66.13,66.13,66.0,66.11,4600.0,66.13,66.13,66.0,66.11,4600.0
2014-06-23 10:15:00,66.11,66.19,66.08,66.19,2000.0,66.11,66.19,66.08,66.19,2000.0
2014-06-23 10:20:00,66.22,66.24,66.22,66.22,1200.0,66.22,66.24,66.22,66.22,1200.0
2014-06-23 10:25:00,66.24,66.24,66.19,66.2,3000.0,66.24,66.24,66.19,66.2,3000.0
2014-06-23 10:30:00,66.25,66.27,66.22,66.26,9000.0,66.25,66.27,66.22,66.26,9000.0
2014-06-23 10:35:00,66.26,66.3,66.21,66.24,7200.0,66.26,66.3,66.21,66.24,7200.0
2014-06-23 10:40:00,66.22,66.23,66.22,66.23,1000.0,66.22,66.23,66.22,66.23,1000.0
2014-06-23 10:45:00,66.26,66.28,66.14,66.18,5000.0,66.26,66.28,66.14,66.18,5000.0
2014-06-23 10:50:00,66.18,66.2,66.14,66.2,800.0,66.18,66.2,66.14,66.2,800.0
2014-06-23 10:55:00,66.26,66.28,66.2,66.2,5000.0,66.26,66.28,66.2,66.2,5000.0
2014-06-23 11:00:00,66.2,66.2,66.17,66.17,3000.0,66.2,66.2,66.17,66.17,3000.0
2014-06-23 11:05:00,66.21,66.21,66.2,66.21,1200.0,66.21,66.21,66.2,66.21,1200.0
2014-06-23 11:10:00,66.25,66.26,66.22,66.22,3400.0,66.25,66.26,66.22,66.22,3400.0
2014-06-23 11:15:00,66.22,66.24,66.2,66.22,1800.0,66.22,66.24,66.2,66.22,1800.0
2014-06-23 11:20:00,66.27,66.27,66.2,66.25,6000.0,66.27,66.27,66.2,66.25,6000.0
2014-06-23 11:25:00,66.25,66.27,66.22,66.24,4400.0,66.25,66.27,66.22,66.24,4400.0
2014-06-23 11:30:00,66.24,66.25,66.23,66.25,2000.0,66.24,66.25,66.23,66.25,2000.0
2014-06-23 11:35:00,66.25,66.33,66.22,66.33,7800.0,66.25,66.33,66.22,66.33,7800.0
2014-06-23 11:40:00,66.33,66.34,66.29,66.34,6400.0,66.33,66.34,66.29,66.34,6400.0
2014-06-23 11:45:00,66.34,66.35,66.28,66.33,1600.0,66.34,66.35,66.28,66.33,1600.0
2014-06-23 11:50:00,66.29,66.36,66.29,66.36,3600.0,66.29,66.36,66.29,66.36,3600.0
2014-06-23 11:55:00,66.39,66.45,66.39,66.44,5600.0,66.39,66.45,66.39,66.44,5600.0
2014-06-23 12:00:00,66.45,66.55,66.42,66.55,5000.0,66.45,66.55,66.42,66.55,5000.0
2014-06-23 12:05:00,66.5,66.54,66.5,66.52,1800.0,66.5,66.54,66.5,66.52,1800.0
2014-06-23 12:10:00,66.53,66.6,66.53,66.6,3200.0,66.53,66.6,66.53,66.6,3200.0
2014-06-23 12:15:00,66.6,66.63,66.58,66.58,3800.0,66.6,66.63,66.58,66.58,3800.0
2014-06-23 12:20:00,66.61,66.64,66.58,66.64,1800.0,66.61,66.64,66.58,66.64,1800.0
2014-06-23 12:25:00,66.58,66.58,66.58,66.58,2000.0,66.58,66.58,66.58,66.58,2000.0
2014-06-23 12:30:00,66.58,66.63,66.56,66.58,2200.0,66.58,66.63,66.56,66.58,2200.0
2014-06-23 12:35:00,66.58,66.59,66.52,66.52,3200.0,66.58,66.59,66.52,66.52,3200.0
2014-06-23 12:40:00,66.52,66.53,66.47,66.53,600.0,66.52,66.53,66.47,66.53,600.0
2014-06-23 12:45:00,66.53,66.53,66.46,66.46,1400.0,66.53,66.53,66.46,66.46,1400.0
2014-06-23 12:50:00,66.46,66.46,66.46,66.46,0.0,66.46,66.46,66.46,66.46,0.0
2014-06-23 12:55:00,66.5,66.52,66.46,66.5,3000.0,66.5,66.52,66.46,66.5,3000.0
2014-06-23 13:00:00,66.47,66.52,66.47,66.49,4200.0,66.47,66.52,66.47,66.49,4200.0
2014-06-23 13:05:00,66.5,66.5,66.48,66.49,2200.0,66.5,66.5,66.48,66.49,2200.0
2014-06-23 13:10:00,66.5,66.51,66.47,66.5,2600.0,66.5,66.51,66.47,66.5,2600.0
2014-06-23 13:15:00,66.49,66.49,66.43,66.43,600.0,66.49,66.49,66.43,66.43,600.0
2014-06-23 13:20:00,66.45,66.46,66.42,66.42,2200.0,66.45,66.46,66.42,66.42,2200.0
2014-06-23 13:25:00,66.39,66.43,66.35,66.35,2400.0,66.39,66.43,66.35,66.35,2400.0
2014-06-23 13:30:00,66.39,66.45,66.36,66.44,12200.0,66.39,66.45,66.36,66.44,12200.0
2014-06-23 13:35:00,66.41,66.45,66.39,66.43,5600.0,66.41,66.45,66.39,66.43,5600.0
2014-06-23 13:40:00,66.43,66.43,66.36,66.36,1400.0,66.43,66.43,66.36,66.36,1400.0
2014-06-23 13:45:00,66.37,66.37,66.32,66.32,1400.0,66.37,66.37,66.32,66.32,1400.0
2014-06-23 13:50:00,66.36,66.39,66.33,66.39,2400.0,66.36,66.39,66.33,66.39,2400.0
2014-06-23 13:55:00,66.39,66.42,66.38,66.39,3000.0,66.39,66.42,66.38,66.39,3000.0
2014-06-23 14:00:00,66.38,66.38,66.38,66.38,200.0,66.38,66.38,66.38,66.38,200.0
2014-06-23 14:05:00,66.39,66.39,66.32,66.38,2000.0,66.39,66.39,66.32,66.38,2000.0
2014-06-23 14:10:00,66.39,66.46,66.39,66.46,3200.0,66.39,66.46,66.39,66.46,3200.0
2014-06-23 14:15:00,66.46,66.5,66.46,66.49,2600.0,66.46,66.5,66.46,66.49,2600.0
2014-06-23 14:20:00,66.47,66.47,66.42,66.42,2600.0,66.47,66.47,66.42,66.42,2600.0
2014-06-23 14:25:00,66.42,66.47,66.42,66.47,5000.0,66.42,66.47,66.42,66.47,5000.0
2014-06-23 14:30:00,66.47,66.5,66.43,66.5,7200.0,66.47,66.5,66.43,66.5,7200.0
2014-06-23 14:35:00,66.46,66.52,66.46,66.52,1400.0,66.46,66.52,66.46,66.52,1400.0
2014-06-23 14:40:00,66.52,66.52,66.49,66.52,2400.0,66.52,66.52,66.49,66.52,2400.0
2014-06-23 14:45:00,66.52,66.56,66.51,66.54,5000.0,66.52,66.56,66.51,66.54,5000.0
2014-06-23 14:50:00,66.5,66.55,66.48,66.52,4400.0,66.5,66.55,66.48,66.52,4400.0
2014-06-23 14:55:00,66.54,66.56,66.54,66.55,1400.0,66.54,66.56,66.54,66.55,1400.0
2014-06-23 15:00:00,66.59,66.62,66.58,66.61,3600.0,66.59,66.62,66.58,66.61,3600.0
2014-06-23 15:05:00,66.6,66.6,66.56,66.56,2800.0,66.6,66.6,66.56,66.56,2800.0
2014-06-23 15:10:00,66.56,66.56,66.49,66.5,4200.0,66.56,66.56,66.49,66.5,4200.0
2014-06-23 15:15:00,66.52,66.52,66.43,66.47,6200.0,66.52,66.52,66.43,66.47,6200.0
2014-06-23 15:20:00,66.45,66.46,66.37,66.39,6400.0,66.45,66.46,66.37,66.39,6400.0
2014-06-23 15:25:00,66.39,66.39,66.33,66.35,3200.0,66.39,66.39,66.33,66.35,3200.0
2014-06-23 15:30:00,66.38,66.39,66.32,66.32,1600.0,66.38,66.39,66.32,66.32,1600.0
2014-06-23 15:35:00,66.35,66.37,66.35,66.36,6000.0,66.35,66.37,66.35,66.36,6000.0
2014-06-23 15:40:00,66.36,66.38,66.33,66.33,7200.0,66.36,66.38,66.33,66.33,7200.0
2014-06-23 15:45:00,66.35,66.35,66.25,66.26,6000.0,66.35,66.35,66.25,66.26,6000.0
2014-06-23 15:50:00,66.27,66.33,66.27,66.33,11000.0,66.27,66.33,66.27,66.33,11000.0
2014-06-23 15:55:00,66.33,66.39,66.28,66.31,21600.0,66.33,66.39,66.28,66.31,21600.0
2014-06-24 09:30:00,67.08,68.0,67.08,67.73,25000.0,67.08,68.0,67.08,67.73,25000.0
2014-06-24 09:35:00,67.73,67.73,67.73,67.73,0.0,67.73,67.73,67.73,67.73,0.0
2014-06-24 09:40:00,67.66,67.86,67.61,67.86,11000.0,67.66,67.86,67.61,67.86,11000.0
2014-06-24 09:45:00,67.81,67.86,67.7,67.7,12200.0,67.81,67.86,67.7,67.7,12200.0
2014-06-24 09:50:00,67.71,67.71,67.51,67.51,3800.0,67.71,67.71,67.51,67.51,3800.0
2014-06-24 09:55:00,67.56,67.59,67.51,67.52,2800.0,67.56,67.59,67.51,67.52,2800.0
2014-06-24 10:00:00,67.54,67.73,67.54,67.73,7200.0,67.54,67.73,67.54,67.73,7200.0
2014-06-24 10:05:00,67.7,67.82,67.7,67.77,7600.0,67.7,67.82,67.7,67.77,7600.0
2014-06-24 10:10:00,67.77,67.78,67.73,67.77,9000.0,67.77,67.78,67.73,67.77,9000.0
2014-06-24 10:15:00,67.77,67.77,67.7,67.75,7600.0,67.77,67.77,67.7,67.75,7600.0
2014-06-24 10:20:00,67.76,67.77,67.69,67.7,10600.0,67.76,67.77,67.69,67.7,10600.0
2014-06-24 10:25:00,67.75,67.76,67.71,67.75,14800.0,67.75,67.76,67.71,67.75,14800.0
2014-06-24 10:30:00,67.75,67.75,67.74,67.74,10800.0,67.75,67.75,67.74,67.74,10800.0
2014-06-24 10:35:00,67.75,67.75,67.74,67.74,17400.0,67.75,67.75,67.74,67.74,17400.0
2014-06-24 10:40:00,67.75,67.77,67.73,67.75,17400.0,67.75,67.77,67.73,67.75,17400.0
2014-06-24 10:45:00,67.76,67.85,67.76,67.83,4200.0,67.76,67.85,67.76,67.83,4200.0
2014-06-24 10:50:00,67.83,67.86,67.74,67.74,21000.0,67.83,67.86,67.74,67.74,21000.0
2014-06-24 10:55:00,67.75,67.83,67.75,67.8,19200.0,67.75,67.83,67.75,67.8,19200.0
2014-06-24 11:00:00,67.77,67.89,67.77,67.84,11400.0,67.77,67.89,67.77,67.84,11400.0
2014-06-24 11:05:00,67.85,67.88,67.82,67.86,4200.0,67.85,67.88,67.82,67.86,4200.0
2014-06-24 11:10:00,67.86,67.92,67.86,67.91,7800.0,67.86,67.92,67.86,67.91,7800.0
2014-06-24 11:15:00,67.9,67.91,67.89,67.89,4600.0,67.9,67.91,67.89,67.89,4600.0
2014-06-24 11:20:00,67.9,68.0,67.89,67.99,7600.0,67.9,68.0,67.89,67.99,7600.0
2014-06-24 11:25:00,67.99,68.04,67.97,68.03,8800.0,67.99,68.04,67.97,68.03,8800.0
2014-06-24 11:30:00,68.03,68.07,67.89,67.89,10600.0,68.03,68.07,67.89,67.89,10600.0
2014-06-24 11:35:00,67.94,67.94,67.88,67.92,600.0,67.94,67.94,67.88,67.92,600.0
2014-06-24 11:40:00,67.89,67.91,67.82,67.83,4600.0,67.89,67.91,67.82,67.83,4600.0
2014-06-24 11:45:00,67.83,67.94,67.83,67.9,8200.0,67.83,67.94,67.83,67.9,8200.0
2014-06-24 11:50:00,67.85,67.87,67.81,67.81,2000.0,67.85,67.87,67.81,67.81,2000.0
2014-06-24 11:55:00,67.81,67.92,67.81,67.92,4400.0,67.81,67.92,67.81,67.92,4400.0
2014-06-24 12:00:00,67.92,67.92,67.83,67.85,2800.0,67.92,67.92,67.83,67.85,2800.0
2014-06-24 12:05:00,67.87,67.87,67.87,67.87,200.0,67.87,67.87,67.87,67.87,200.0
2014-06-24 12:10:00,67.85,67.85,67.83,67.83,1600.0,67.85,67.85,67.83,67.83,1600.0
2014-06-24 12:15:00,67.83,67.83,67.76,67.77,4600.0,67.83,67.83,67.76,67.77,4600.0
2014-06-24 12:20:00,67.75,67.75,67.71,67.73,1000.0,67.75,67.75,67.71,67.73,1000.0
2014-06-24 12:25:00,67.7,67.76,67.61,67.69,9800.0,67.7,67.76,67.61,67.69,9800.0
2014-06-24 12:30:00,67.69,67.73,67.69,67.7,2200.0,67.69,67.73,67.69,67.7,2200.0
2014-06-24 12:35:00,67.7,67.73,67.64,67.73,7400.0,67.7,67.73,67.64,67.73,7400.0
2014-06-24 12:40:00,67.74,67.77,67.74,67.76,1600.0,67.74,67.77,67.74,67.76,1600.0
2014-06-24 12:45:00,67.76,67.78,67.75,67.76,5000.0,67.76,67.78,67.75,67.76,5000.0
2014-06-24 12:50:00,67.74,67.74,67.74,67.74,200.0,67.74,67.74,67.74,67.74,200.0
2014-06-24 12:55:00,67.74,67.74,67.63,67.63,1600.0,67.74,67.74,67.63,67.63,1600.0
2014-06-24 13:00:00,67.61,67.64,67.54,67.57,6000.0,67.61,67.64,67.54,67.57,6000.0
2014-06-24 13:05:00,67.54,67.58,67.54,67.54,2400.0,67.54,67.58,67.54,67.54,2400.0
2014-06-24 13:10:00,67.58,67.6,67.53,67.58,2000.0,67.58,67.6,67.53,67.58,2000.0
2014-06-24 13:15:00,67.53,67.57,67.46,67.55,6200.0,67.53,67.57,67.46,67.55,6200.0
2014-06-24 13:20:00,67.54,67.55,67.49,67.53,5400.0,67.54,67.55,67.49,67.53,5400.0
2014-06-24 13:25:00,67.52,67.58,67.5,67.58,4800.0,67.52,67.58,67.5,67.58,4800.0
2014-06-24 13:30:00,67.58,67.63,67.55,67.63,3400.0,67.58,67.63,67.55,67.63,3400.0
2014-06-24 13:35:00,67.64,67.66,67.64,67.66,5200.0,67.64,67.66,67.64,67.66,5200.0
2014-06-24 13:40:00,67.66,67.67,67.57,67.57,4600.0,67.66,67.67,67.57,67.57,4600.0
2014-06-24 13:45:00,67.54,67.54,67.5,67.5,1400.0,67.54,67.54,67.5,67.5,1400.0
2014-06-24 13:50:00,67.52,67.52,67.47,67.47,1200.0,67.52,67.52,67.47,67.47,1200.0
2014-06-24 13:55:00,67.47,67.52,67.47,67.49,11200.0,67.47,67.52,67.47,67.49,11200.0
2014-06-24 14:00:00,67.5,67.62,67.5,67.62,9200.0,67.5,67.62,67.5,67.62,9200.0
2014-06-24 14:05:00,67.59,67.6,67.5,67.57,15200.0,67.59,67.6,67.5,67.57,15200.0
2014-06-24 14:10:00,67.61,67.67,67.61,67.67,3000.0,67.61,67.67,67.61,67.67,3000.0
2014-06-24 14:15:00,67.64,67.67,67.61,67.67,4800.0,67.64,67.67,67.61,67.67,4800.0
2014-06-24 14:20:00,67.66,67.66,67.58,67.58,2400.0,67.66,67.66,67.58,67.58,2400.0
2014-06-24 14:25:00,67.58,67.6,67.54,67.55,11800.0,67.58,67.6,67.54,67.55,11800.0
2014-06-24 14:30:00,67.55,67.56,67.46,67.46,10000.0,67.55,67.56,67.46,67.46,10000.0
2014-06-24 14:35:00,67.46,67.53,67.46,67.53,7400.0,67.46,67.53,67.46,67.53,7400.0
2014-06-24 14:40:00,67.51,67.54,67.5,67.53,1800.0,67.51,67.54,67.5,67.53,1800.0
2014-06-24 14:45:00,67.56,67.57,67.49,67.53,5000.0,67.56,67.57,67.49,67.53,5000.0
2014-06-24 14:50:00,67.53,67.55,67.49,67.52,10600.0,67.53,67.55,67.49,67.52,10600.0
2014-06-24 14:55:00,67.54,67.6,67.52,67.52,25000.0,67.54,67.6,67.52,67.52,25000.0
2014-06-24 15:00:00,67.51,67.55,67.5,67.51,11400.0,67.51,67.55,67.5,67.51,11400.0
2014-06-24 15:05:00,67.51,67.53,67.47,67.5,12400.0,67.51,67.53,67.47,67.5,12400.0
2014-06-24 15:10:00,67.48,67.52,67.45,67.47,16600.0,67.48,67.52,67.45,67.47,16600.0
2014-06-24 15:15:00,67.45,67.51,67.42,67.46,12600.0,67.45,67.51,67.42,67.46,12600.0
2014-06-24 15:20:00,67.41,67.51,67.4,67.48,9800.0,67.41,67.51,67.4,67.48,9800.0
2014-06-24 15:25:00,67.5,67.54,67.47,67.47,13000.0,67.5,67.54,67.47,67.47,13000.0
2014-06-24 15:30:00,67.5,67.52,67.49,67.49,7600.0,67.5,67.52,67.49,67.49,7600.0
2014-06-24 15:35:00,67.49,67.49,67.39,67.42,19800.0,67.49,67.49,67.39,67.42,19800.0
2014-06-24 15:40:00,67.42,67.46,67.39,67.46,7200.0,67.42,67.46,67.39,67.46,7200.0
2014-06-24 15:45:00,67.44,67.45,67.36,67.37,14400.0,67.44,67.45,67.36,67.37,14400.0
2014-06-24 15:50:00,67.38,67.38,67.23,67.26,27600.0,67.38,67.38,67.23,67.26,27600.0
2014-06-24 15:55:00,67.25,67.26,67.18,67.19,44400.0,67.25,67.26,67.18,67.19,44400.0
2014-06-25 09:30:00,67.47,67.99,67.27,67.64,11600.0,67.47,67.99,67.27,67.64,11600.0
2014-06-25 09:35:00,67.64,67.64,67.44,67.44,1600.0,67.64,67.64,67.44,67.44,1600.0
2014-06-25 09:40:00,67.44,67.57,67.41,67.57,13000.0,67.44,67.57,67.41,67.57,13000.0
2014-06-25 09:45:00,67.52,67.55,67.5,67.5,10200.0,67.52,67.55,67.5,67.5,10200.0
2014-06-25 09:50:00,67.54,67.61,67.54,67.61,2400.0,67.54,67.61,67.54,67.61,2400.0
2014-06-25 09:55:00,67.57,67.61,67.51,67.51,5400.0,67.57,67.61,67.51,67.51,5400.0
2014-06-25 10:00:00,67.51,67.57,67.46,67.5,7000.0,67.51,67.57,67.46,67.5,7000.0
2014-06-25 10:05:00,67.5,67.5,67.48,67.48,1400.0,67.5,67.5,67.48,67.48,1400.0
2014-06-25 10:10:00,67.51,67.66,67.48,67.66,5000.0,67.51,67.66,67.48,67.66,5000.0
2014-06-25 10:15:00,67.69,67.69,67.61,67.63,1200.0,67.69,67.69,67.61,67.63,1200.0
2014-06-25 10:20:00,67.61,67.62,67.53,67.53,1600.0,67.61,67.62,67.53,67.53,1600.0
2014-06-25 10:25:00,67.47,67.47,67.47,67.47,200.0,67.47,67.47,67.47,67.47,200.0
2014-06-25 10:30:00,67.48,67.49,67.48,67.48,1600.0,67.48,67.49,67.48,67.48,1600.0
2014-06-25 10:35:00,67.48,67.48,67.45,67.45,1600.0,67.48,67.48,67.45,67.45,1600.0
2014-06-25 10:40:00,67.45,67.51,67.45,67.51,4800.0,67.45,67.51,67.45,67.51,4800.0
2014-06-25 10:45:00,67.5,67.55,67.5,67.55,1200.0,67.5,67.55,67.5,67.55,1200.0
2014-06-25 10:50:00,67.56,67.61,67.56,67.61,800.0,67.56,67.61,67.56,67.61,800.0
2014-06-25 10:55:00,67.59,67.6,67.59,67.6,2400.0,67.59,67.6,67.59,67.6,2400.0
2014-06-25 11:00:00,67.6,67.6,67.52,67.57,1400.0,67.6,67.6,67.52,67.57,1400.0
2014-06-25 11:05:00,67.52,67.52,67.5,67.5,1600.0,67.52,67.52,67.5,67.5,1600.0
2014-06-25 11:10:00,67.5,67.5,67.44,67.46,1200.0,67.5,67.5,67.44,67.46,1200.0
2014-06-25 11:15:00,67.47,67.47,67.42,67.42,1400.0,67.47,67.47,67.42,67.42,1400.0
2014-06-25 11:20:00,67.42,67.45,67.36,67.43,5000.0,67.42,67.45,67.36,67.43,5000.0
2014-06-25 11:25:00,67.45,67.47,67.35,67.35,2600.0,67.45,67.47,67.35,67.35,2600.0
2014-06-25 11:30:00,67.35,67.43,67.35,67.41,1800.0,67.35,67.43,67.35,67.41,1800.0
2014-06-25 11:35:00,67.4,67.4,67.33,67.39,1600.0,67.4,67.4,67.33,67.39,1600.0
2014-06-25 11:40:00,67.39,67.42,67.37,67.37,4600.0,67.39,67.42,67.37,67.37,4600.0
2014-06-25 11:45:00,67.37,67.39,67.31,67.32,1800.0,67.37,67.39,67.31,67.32,1800.0
2014-06-25 11:50:00,67.31,67.34,67.3,67.3,3000.0,67.31,67.34,67.3,67.3,3000.0
2014-06-25 11:55:00,67.3,67.49,67.3,67.45,2800.0,67.3,67.49,67.3,67.45,2800.0
2014-06-25 12:00:00,67.45,67.45,67.45,67.45,0.0,67.45,67.45,67.45,67.45,0.0
2014-06-25 12:05:00,67.5,67.51,67.49,67.5,3000.0,67.5,67.51,67.49,67.5,3000.0
2014-06-25 12:10:00,67.5,67.51,67.45,67.45,3200.0,67.5,67.51,67.45,67.45,3200.0
2014-06-25 12:15:00,67.42,67.51,67.41,67.5,7400.0,67.42,67.51,67.41,67.5,7400.0
2014-06-25 12:20:00,67.49,67.49,67.45,67.45,600.0,67.49,67.49,67.45,67.45,600.0
2014-06-25 12:25:00,67.45,67.45,67.37,67.44,3600.0,67.45,67.45,67.37,67.44,3600.0
2014-06-25 12:30:00,67.49,67.49,67.48,67.48,1000.0,67.49,67.49,67.48,67.48,1000.0
2014-06-25 12:35:00,67.48,67.48,67.48,67.48,1200.0,67.48,67.48,67.48,67.48,1200.0
2014-06-25 12:40:00,67.46,67.48,67.44,67.48,1400.0,67.46,67.48,67.44,67.48,1400.0
2014-06-25 12:45:00,67.48,67.48,67.44,67.44,1200.0,67.48,67.48,67.44,67.44,1200.0
2014-06-25 12:50:00,67.46,67.52,67.46,67.52,2400.0,67.46,67.52,67.46,67.52,2400.0
2014-06-25 12:55:00,67.51,67.54,67.5,67.54,1400.0,67.51,67.54,67.5,67.54,1400.0
2014-06-25 13:00:00,67.55,67.61,67.55,67.61,1800.0,67.55,67.61,67.55,67.61,1800.0
2014-06-25 13:05:00,67.61,67.64,67.61,67.61,1400.0,67.61,67.64,67.61,67.61,1400.0
2014-06-25 13:10:00,67.63,67.64,67.63,67.64,600.0,67.63,67.64,67.63,67.64,600.0
2014-06-25 13:15:00,67.67,67.67,67.6,67.66,1400.0,67.67,67.67,67.6,67.66,1400.0
2014-06-25 13:20:00,67.61,67.66,67.6,67.65,1600.0,67.61,67.66,67.6,67.65,1600.0
2014-06-25 13:25:00,67.59,67.59,67.58,67.58,600.0,67.59,67.59,67.58,67.58,600.0
2014-06-25 13:30:00,67.63,67.65,67.63,67.65,400.0,67.63,67.65,67.63,67.65,400.0
2014-06-25 13:35:00,67.64,67.64,67.64,67.64,200.0,67.64,67.64,67.64,67.64,200.0
2014-06-25 13:40:00,67.67,67.67,67.6,67.67,1400.0,67.67,67.67,67.6,67.67,1400.0
2014-06-25 13:45:00,67.64,67.66,67.63,67.64,2000.0,67.64,67.66,67.63,67.64,2000.0
2014-06-25 13:50:00,67.7,67.72,67.69,67.69,1000.0,67.7,67.72,67.69,67.69,1000.0
2014-06-25 13:55:00,67.74,67.78,67.51,67.51,27800.0,67.74,67.78,67.51,67.51,27800.0
2014-06-25 14:00:00,67.5,67.5,67.49,67.49,1400.0,67.5,67.5,67.49,67.49,1400.0
2014-06-25 14:05:00,67.54,67.56,67.54,67.56,3600.0,67.54,67.56,67.54,67.56,3600.0
2014-06-25 14:10:00,67.51,67.57,67.51,67.57,400.0,67.51,67.57,67.51,67.57,400.0
2014-06-25 14:15:00,67.56,67.58,67.55,67.58,1400.0,67.56,67.58,67.55,67.58,1400.0
2014-06-25 14:20:00,67.61,67.61,67.58,67.58,800.0,67.61,67.61,67.58,67.58,800.0
2014-06-25 14:25:00,67.54,67.58,67.52,67.58,3200.0,67.54,67.58,67.52,67.58,3200.0
2014-06-25 14:30:00,67.58,67.58,67.56,67.57,1400.0,67.58,67.58,67.56,67.57,1400.0
2014-06-25 14:35:00,67.56,67.56,67.51,67.51,600.0,67.56,67.56,67.51,67.51,600.0
2014-06-25 14:40:00,67.55,67.55,67.55,67.55,200.0,67.55,67.55,67.55,67.55,200.0
2014-06-25 14:45:00,67.57,67.58,67.5,67.5,4200.0,67.57,67.58,67.5,67.5,4200.0
2014-06-25 14:50:00,67.5,67.58,67.5,67.55,2600.0,67.5,67.58,67.5,67.55,2600.0
2014-06-25 14:55:00,67.54,67.56,67.51,67.51,2000.0,67.54,67.56,67.51,67.51,2000.0
2014-06-25 15:00:00,67.51,67.54,67.51,67.52,1400.0,67.51,67.54,67.51,67.52,1400.0
2014-06-25 15:05:00,67.52,67.52,67.52,67.52,0.0,67.52,67.52,67.52,67.52,0.0
2014-06-25 15:10:00,67.58,67.6,67.5,67.5,6200.0,67.58,67.6,67.5,67.5,6200.0
2014-06-25 15:15:00,67.5,67.51,67.5,67.5,3600.0,67.5,67.51,67.5,67.5,3600.0
2014-06-25 15:20:00,67.52,67.53,67.5,67.5,13600.0,67.52,67.53,67.5,67.5,13600.0
2014-06-25 15:25:00,67.5,67.51,67.5,67.51,6000.0,67.5,67.51,67.5,67.51,6000.0
2014-06-25 15:30:00,67.52,67.55,67.49,67.5,7600.0,67.52,67.55,67.49,67.5,7600.0
2014-06-25 15:35:00,67.52,67.53,67.5,67.51,7600.0,67.52,67.53,67.5,67.51,7600.0
2014-06-25 15:40:00,67.5,67.52,67.5,67.51,14600.0,67.5,67.52,67.5,67.51,14600.0
2014-06-25 15:45:00,67.51,67.52,67.47,67.47,4800.0,67.51,67.52,67.47,67.47,4800.0
2014-06-25 15:50:00,67.45,67.45,67.39,67.4,15600.0,67.45,67.45,67.39,67.4,15600.0
2014-06-25 15:55:00,67.4,67.47,67.39,67.47,30200.0,67.4,67.47,67.39,67.47,30200.0
2014-06-26 09:30:00,67.23,67.88,67.03,67.13,11800.0,67.23,67.88,67.03,67.13,11800.0
2014-06-26 09:35:00,67.14,67.14,67.13,67.13,400.0,67.14,67.14,67.13,67.13,400.0
2014-06-26 09:40:00,67.27,67.27,67.27,67.27,600.0,67.27,67.27,67.27,67.27,600.0
2014-06-26 09:45:00,67.13,67.32,66.68,66.78,8400.0,67.13,67.32,66.68,66.78,8400.0
2014-06-26 09:50:00,66.78,67.08,66.78,67.04,9000.0,66.78,67.08,66.78,67.04,9000.0
2014-06-26 09:55:00,67.06,67.06,66.98,66.98,2600.0,67.06,67.06,66.98,66.98,2600.0
2014-06-26 10:00:00,67.06,67.06,66.8,66.8,4000.0,67.06,67.06,66.8,66.8,4000.0
2014-06-26 10:05:00,66.86,66.92,66.82,66.87,2800.0,66.86,66.92,66.82,66.87,2800.0
2014-06-26 10:10:00,66.86,66.92,66.79,66.83,8000.0,66.86,66.92,66.79,66.83,8000.0
2014-06-26 10:15:00,66.8,66.88,66.8,66.88,2000.0,66.8,66.88,66.8,66.88,2000.0
2014-06-26 10:20:00,66.9,66.96,66.9,66.94,3000.0,66.9,66.96,66.9,66.94,3000.0
2014-06-26 10:25:00,66.94,66.94,66.89,66.89,3800.0,66.94,66.94,66.89,66.89,3800.0
2014-06-26 10:30:00,66.86,66.88,66.86,66.86,1400.0,66.86,66.88,66.86,66.86,1400.0
2014-06-26 10:35:00,66.88,66.93,66.88,66.88,2400.0,66.88,66.93,66.88,66.88,2400.0
2014-06-26 10:40:00,66.88,67.0,66.88,67.0,2800.0,66.88,67.0,66.88,67.0,2800.0
2014-06-26 10:45:00,66.98,66.98,66.94,66.94,400.0,66.98,66.98,66.94,66.94,400.0
2014-06-26 10:50:00,66.94,66.97,66.94,66.97,2000.0,66.94,66.97,66.94,66.97,2000.0
2014-06-26 10:55:00,66.92,66.92,66.81,66.86,2000.0,66.92,66.92,66.81,66.86,2000.0
2014-06-26 11:00:00,66.89,66.99,66.89,66.92,6800.0,66.89,66.99,66.89,66.92,6800.0
2014-06-26 11:05:00,66.94,66.94,66.92,66.92,800.0,66.94,66.94,66.92,66.92,800.0
2014-06-26 11:10:00,66.92,66.92,66.85,66.85,25600.0,66.92,66.92,66.85,66.85,25600.0
2014-06-26 11:15:00,66.85,66.85,66.79,66.79,4200.0,66.85,66.85,66.79,66.79,4200.0
2014-06-26 11:20:00,66.8,66.86,66.8,66.86,5400.0,66.8,66.86,66.8,66.86,5400.0
2014-06-26 11:25:00,66.91,66.91,66.91,66.91,800.0,66.91,66.91,66.91,66.91,800.0
2014-06-26 11:30:00,66.9,66.9,66.8,66.8,1400.0,66.9,66.9,66.8,66.8,1400.0
2014-06-26 11:35:00,66.8,66.89,66.8,66.89,2000.0,66.8,66.89,66.8,66.89,2000.0
2014-06-26 11:40:00,66.92,66.92,66.92,66.92,1600.0,66.92,66.92,66.92,66.92,1600.0
2014-06-26 11:45:00,67.01,67.01,66.92,66.96,2200.0,67.01,67.01,66.92,66.96,2200.0
2014-06-26 11:50:00,66.95,66.95,66.95,66.95,1200.0,66.95,66.95,66.95,66.95,1200.0
2014-06-26 11:55:00,66.95,66.98,66.91,66.92,2000.0,66.95,66.98,66.91,66.92,2000.0
2014-06-26 12:00:00,66.94,66.94,66.94,66.94,400.0,66.94,66.94,66.94,66.94,400.0
2014-06-26 12:05:00,67.0,67.0,67.0,67.0,800.0,67.0,67.0,67.0,67.0,800.0
2014-06-26 12:10:00,67.04,67.04,67.0,67.02,1600.0,67.04,67.04,67.0,67.02,1600.0
2014-06-26 12:15:00,67.01,67.01,66.99,66.99,400.0,67.01,67.01,66.99,66.99,400.0
2014-06-26 12:20:00,66.99,67.04,66.97,67.04,4600.0,66.99,67.04,66.97,67.04,4600.0
2014-06-26 12:25:00,67.04,67.05,67.03,67.04,1400.0,67.04,67.05,67.03,67.04,1400.0
2014-06-26 12:30:00,67.03,67.08,67.01,67.08,3800.0,67.03,67.08,67.01,67.08,3800.0
2014-06-26 12:35:00,67.08,67.08,67.06,67.07,800.0,67.08,67.08,67.06,67.07,800.0
2014-06-26 12:40:00,67.01,67.07,67.01,67.07,3800.0,67.01,67.07,67.01,67.07,3800.0
2014-06-26 12:45:00,67.07,67.08,67.02,67.03,1200.0,67.07,67.08,67.02,67.03,1200.0
2014-06-26 12:50:00,67.04,67.06,67.03,67.06,3200.0,67.04,67.06,67.03,67.06,3200.0
2014-06-26 12:55:00,67.03,67.11,67.03,67.11,1800.0,67.03,67.11,67.03,67.11,1800.0
2014-06-26 13:00:00,67.11,67.11,67.11,67.11,800.0,67.11,67.11,67.11,67.11,800.0
2014-06-26 13:05:00,67.11,67.11,67.11,67.11,1200.0,67.11,67.11,67.11,67.11,1200.0
2014-06-26 13:10:00,67.11,67.13,67.06,67.06,2400.0,67.11,67.13,67.06,67.06,2400.0
2014-06-26 13:15:00,67.1,67.14,67.09,67.14,1200.0,67.1,67.14,67.09,67.14,1200.0
2014-06-26 13:20:00,67.11,67.23,67.1,67.23,3200.0,67.11,67.23,67.1,67.23,3200.0
2014-06-26 13:25:00,67.22,67.27,67.14,67.16,7800.0,67.22,67.27,67.14,67.16,7800.0
2014-06-26 13:30:00,67.22,67.23,67.2,67.2,2600.0,67.22,67.23,67.2,67.2,2600.0
2014-06-26 13:35:00,67.22,67.23,67.2,67.2,3000.0,67.22,67.23,67.2,67.2,3000.0
2014-06-26 13:40:00,67.2,67.2,67.15,67.17,3000.0,67.2,67.2,67.15,67.17,3000.0
2014-06-26 13:45:00,67.17,67.17,67.17,67.17,0.0,67.17,67.17,67.17,67.17,0.0
2014-06-26 13:50:00,67.21,67.24,67.2,67.22,1800.0,67.21,67.24,67.2,67.22,1800.0
2014-06-26 13:55:00,67.19,67.22,67.13,67.14,2200.0,67.19,67.22,67.13,67.14,2200.0
2014-06-26 14:00:00,67.14,67.2,67.07,67.08,11600.0,67.14,67.2,67.07,67.08,11600.0
2014-06-26 14:05:00,67.08,67.1,67.08,67.1,800.0,67.08,67.1,67.08,67.1,800.0
2014-06-26 14:10:00,67.08,67.08,66.99,67.0,7000.0,67.08,67.08,66.99,67.0,7000.0
2014-06-26 14:15:00,66.99,67.0,66.97,67.0,3800.0,66.99,67.0,66.97,67.0,3800.0
2014-06-26 14:20:00,67.0,67.05,67.0,67.05,800.0,67.0,67.05,67.0,67.05,800.0
2014-06-26 14:25:00,67.05,67.06,67.03,67.05,2200.0,67.05,67.06,67.03,67.05,2200.0
2014-06-26 14:30:00,67.04,67.06,67.02,67.02,1400.0,67.04,67.06,67.02,67.02,1400.0
2014-06-26 14:35:00,67.05,67.05,66.99,66.99,1600.0,67.05,67.05,66.99,66.99,1600.0
2014-06-26 14:40:00,67.0,67.02,67.0,67.0,1400.0,67.0,67.02,67.0,67.0,1400.0
2014-06-26 14:45:00,67.0,67.0,66.97,66.98,4000.0,67.0,67.0,66.97,66.98,4000.0
2014-06-26 14:50:00,67.0,67.04,66.97,67.04,9800.0,67.0,67.04,66.97,67.04,9800.0
2014-06-26 14:55:00,67.04,67.04,66.98,66.98,1400.0,67.04,67.04,66.98,66.98,1400.0
2014-06-26 15:00:00,67.0,67.04,67.0,67.0,3600.0,67.0,67.04,67.0,67.0,3600.0
2014-06-26 15:05:00,67.0,67.09,67.0,67.09,3600.0,67.0,67.09,67.0,67.09,3600.0
2014-06-26 15:10:00,67.11,67.11,67.05,67.05,5400.0,67.11,67.11,67.05,67.05,5400.0
2014-06-26 15:15:00,67.05,67.05,67.05,67.05,200.0,67.05,67.05,67.05,67.05,200.0
2014-06-26 15:20:00,67.07,67.07,67.04,67.04,5000.0,67.07,67.07,67.04,67.04,5000.0
2014-06-26 15:25:00,67.07,67.07,67.03,67.03,4400.0,67.07,67.07,67.03,67.03,4400.0
2014-06-26 15:30:00,67.04,67.05,67.04,67.05,3800.0,67.04,67.05,67.04,67.05,3800.0
2014-06-26 15:35:00,67.05,67.07,67.05,67.06,8400.0,67.05,67.07,67.05,67.06,8400.0
2014-06-26 15:40:00,67.03,67.06,67.03,67.04,2000.0,67.03,67.06,67.03,67.04,2000.0
2014-06-26 15:45:00,67.04,67.06,67.02,67.05,13000.0,67.04,67.06,67.02,67.05,13000.0
2014-06-26 15:50:00,67.05,67.08,67.05,67.08,18400.0,67.05,67.08,67.05,67.08,18400.0
2014-06-26 15:55:00,67.08,67.1,67.05,67.08,25400.0,67.08,67.1,67.05,67.08,25400.0
2014-06-27 09:30:00,66.81,67.19,66.81,66.82,1800.0,66.81,67.19,66.81,66.82,1800.0
2014-06-27 09:35:00,66.94,66.94,66.94,66.94,200.0,66.94,66.94,66.94,66.94,200.0
2014-06-27 09:40:00,66.94,66.97,66.83,66.87,3800.0,66.94,66.97,66.83,66.87,3800.0
2014-06-27 09:45:00,66.86,66.94,66.83,66.83,1200.0,66.86,66.94,66.83,66.83,1200.0
2014-06-27 09:50:00,66.89,66.89,66.69,66.75,7000.0,66.89,66.89,66.69,66.75,7000.0
2014-06-27 09:55:00,66.73,66.73,66.48,66.48,2000.0,66.73,66.73,66.48,66.48,2000.0
2014-06-27 10:00:00,66.5,66.72,66.5,66.72,3400.0,66.5,66.72,66.5,66.72,3400.0
2014-06-27 10:05:00,66.72,66.73,66.67,66.67,2600.0,66.72,66.73,66.67,66.67,2600.0
2014-06-27 10:10:00,66.75,66.77,66.71,66.77,7600.0,66.75,66.77,66.71,66.77,7600.0
2014-06-27 10:15:00,66.77,66.77,66.68,66.68,6800.0,66.77,66.77,66.68,66.68,6800.0
2014-06-27 10:20:00,66.73,66.77,66.73,66.77,7200.0,66.73,66.77,66.73,66.77,7200.0
2014-06-27 10:25:00,66.77,66.77,66.74,66.75,3400.0,66.77,66.77,66.74,66.75,3400.0
2014-06-27 10:30:00,66.75,66.78,66.72,66.72,7000.0,66.75,66.78,66.72,66.72,7000.0
2014-06-27 10:35:00,66.75,66.79,66.75,66.77,4000.0,66.75,66.79,66.75,66.77,4000.0
2014-06-27 10:40:00,66.75,66.83,66.75,66.83,2400.0,66.75,66.83,66.75,66.83,2400.0
2014-06-27 10:45:00,66.86,66.89,66.85,66.88,3600.0,66.86,66.89,66.85,66.88,3600.0
2014-06-27 10:50:00,66.87,66.87,66.87,66.87,400.0,66.87,66.87,66.87,66.87,400.0
2014-06-27 10:55:00,66.88,66.9,66.86,66.88,10000.0,66.88,66.9,66.86,66.88,10000.0
2014-06-27 11:00:00,66.89,66.99,66.89,66.96,3200.0,66.89,66.99,66.89,66.96,3200.0
2014-06-27 11:05:00,66.96,66.96,66.94,66.94,2200.0,66.96,66.96,66.94,66.94,2200.0
2014-06-27 11:10:00,66.94,66.95,66.86,66.86,6600.0,66.94,66.95,66.86,66.86,6600.0
2014-06-27 11:15:00,66.86,66.86,66.81,66.83,32400.0,66.86,66.86,66.81,66.83,32400.0
2014-06-27 11:20:00,66.83,66.86,66.83,66.83,4000.0,66.83,66.86,66.83,66.83,4000.0
2014-06-27 11:25:00,66.83,66.83,66.8,66.81,4600.0,66.83,66.83,66.8,66.81,4600.0
2014-06-27 11:30:00,66.83,66.83,66.78,66.78,2800.0,66.83,66.83,66.78,66.78,2800.0
2014-06-27 11:35:00,66.8,66.81,66.8,66.81,2000.0,66.8,66.81,66.8,66.81,2000.0
2014-06-27 11:40:00,66.81,66.89,66.81,66.89,2000.0,66.81,66.89,66.81,66.89,2000.0
2014-06-27 11:45:00,66.89,66.89,66.85,66.89,1400.0,66.89,66.89,66.85,66.89,1400.0
2014-06-27 11:50:00,66.88,66.88,66.85,66.85,5000.0,66.88,66.88,66.85,66.85,5000.0
2014-06-27 11:55:00,66.85,66.85,66.85,66.85,600.0,66.85,66.85,66.85,66.85,600.0
2014-06-27 12:00:00,66.85,66.85,66.82,66.82,2600.0,66.85,66.85,66.82,66.82,2600.0
2014-06-27 12:05:00,66.82,66.82,66.82,66.82,1200.0,66.82,66.82,66.82,66.82,1200.0
2014-06-27 12:10:00,66.8,66.85,66.8,66.85,2400.0,66.8,66.85,66.8,66.85,2400.0
2014-06-27 12:15:00,66.85,66.85,66.82,66.82,800.0,66.85,66.85,66.82,66.82,800.0
2014-06-27 12:20:00,66.85,66.91,66.85,66.91,1600.0,66.85,66.91,66.85,66.91,1600.0
2014-06-27 12:25:00,66.85,66.91,66.85,66.9,1200.0,66.85,66.91,66.85,66.9,1200.0
2014-06-27 12:30:00,66.9,66.9,66.9,66.9,0.0,66.9,66.9,66.9,66.9,0.0
2014-06-27 12:35:00,66.9,66.9,66.85,66.85,2000.0,66.9,66.9,66.85,66.85,2000.0
2014-06-27 12:40:00,66.86,66.86,66.81,66.81,3400.0,66.86,66.86,66.81,66.81,3400.0
2014-06-27 12:45:00,66.81,66.81,66.81,66.81,600.0,66.81,66.81,66.81,66.81,600.0
2014-06-27 12:50:00,66.81,66.81,66.81,66.81,400.0,66.81,66.81,66.81,66.81,400.0
2014-06-27 12:55:00,66.81,66.88,66.81,66.85,3800.0,66.81,66.88,66.81,66.85,3800.0
2014-06-27 13:00:00,66.89,66.9,66.83,66.83,2600.0,66.89,66.9,66.83,66.83,2600.0
2014-06-27 13:05:00,66.83,66.83,66.83,66.83,0.0,66.83,66.83,66.83,66.83,0.0
2014-06-27 13:10:00,66.85,66.86,66.85,66.85,1000.0,66.85,66.86,66.85,66.85,1000.0
2014-06-27 13:15:00,66.82,66.84,66.69,66.69,1200.0,66.82,66.84,66.69,66.69,1200.0
2014-06-27 13:20:00,66.7,66.7,66.7,66.7,600.0,66.7,66.7,66.7,66.7,600.0
2014-06-27 13:25:00,66.7,66.78,66.67,66.77,3200.0,66.7,66.78,66.67,66.77,3200.0
2014-06-27 13:30:00,66.76,66.79,66.76,66.79,1000.0,66.76,66.79,66.76,66.79,1000.0
2014-06-27 13:35:00,66.77,66.78,66.76,66.76,1000.0,66.77,66.78,66.76,66.76,1000.0
2014-06-27 13:40:00,66.78,66.79,66.75,66.75,1800.0,66.78,66.79,66.75,66.75,1800.0
2014-06-27 13:45:00,66.78,66.78,66.73,66.76,2000.0,66.78,66.78,66.73,66.76,2000.0
2014-06-27 13:50:00,66.77,66.81,66.77,66.81,1800.0,66.77,66.81,66.77,66.81,1800.0
2014-06-27 13:55:00,66.84,66.84,66.82,66.82,800.0,66.84,66.84,66.82,66.82,800.0
2014-06-27 14:00:00,66.8,66.81,66.77,66.78,1800.0,66.8,66.81,66.77,66.78,1800.0
2014-06-27 14:05:00,66.78,66.81,66.78,66.81,1400.0,66.78,66.81,66.78,66.81,1400.0
2014-06-27 14:10:00,66.77,66.8,66.77,66.8,1400.0,66.77,66.8,66.77,66.8,1400.0
2014-06-27 14:15:00,66.8,66.8,66.7,66.7,4400.0,66.8,66.8,66.7,66.7,4400.0
2014-06-27 14:20:00,66.71,66.75,66.71,66.75,2400.0,66.71,66.75,66.71,66.75,2400.0
2014-06-27 14:25:00,66.77,66.78,66.71,66.71,3000.0,66.77,66.78,66.71,66.71,3000.0
2014-06-27 14:30:00,66.71,66.76,66.71,66.76,1000.0,66.71,66.76,66.71,66.76,1000.0
2014-06-27 14:35:00,66.76,66.76,66.72,66.76,2200.0,66.76,66.76,66.72,66.76,2200.0
2014-06-27 14:40:00,66.79,66.82,66.76,66.76,2200.0,66.79,66.82,66.76,66.76,2200.0
2014-06-27 14:45:00,66.76,66.76,66.72,66.72,600.0,66.76,66.76,66.72,66.72,600.0
2014-06-27 14:50:00,66.72,66.72,66.71,66.71,1400.0,66.72,66.72,66.71,66.71,1400.0
2014-06-27 14:55:00,66.74,66.75,66.72,66.72,4200.0,66.74,66.75,66.72,66.72,4200.0
2014-06-27 15:00:00,66.75,66.75,66.71,66.71,6600.0,66.75,66.75,66.71,66.71,6600.0
2014-06-27 15:05:00,66.71,66.79,66.71,66.79,1800.0,66.71,66.79,66.71,66.79,1800.0
2014-06-27 15:10:00,66.82,66.95,66.82,66.95,2200.0,66.82,66.95,66.82,66.95,2200.0
2014-06-27 15:15:00,66.98,66.98,66.85,66.85,4200.0,66.98,66.98,66.85,66.85,4200.0
2014-06-27 15:20:00,66.86,66.86,66.83,66.85,4200.0,66.86,66.86,66.83,66.85,4200.0
2014-06-27 15:25:00,66.86,66.91,66.84,66.86,5600.0,66.86,66.91,66.84,66.86,5600.0
2014-06-27 15:30:00,66.85,66.92,66.85,66.88,3400.0,66.85,66.92,66.85,66.88,3400.0
2014-06-27 15:35:00,66.88,66.88,66.86,66.86,2000.0,66.88,66.88,66.86,66.86,2000.0
2014-06-27 15:40:00,66.88,66.89,66.86,66.88,3800.0,66.88,66.89,66.86,66.88,3800.0
2014-06-27 15:45:00,66.88,66.88,66.85,66.85,3200.0,66.88,66.88,66.85,66.85,3200.0
2014-06-27 15:50:00,66.85,66.86,66.81,66.83,17600.0,66.85,66.86,66.81,66.83,17600.0
2014-06-27 15:55:00,66.83,66.88,66.82,66.85,19200.0,66.83,66.88,66.82,66.85,19200.0
2014-06-30 09:30:00,66.89,67.21,66.89,67.21,1200.0,66.89,67.21,66.89,67.21,1200.0
2014-06-30 09:35:00,67.06,67.08,66.92,66.92,1600.0,67.06,67.08,66.92,66.92,1600.0
2014-06-30 09:40:00,66.69,66.71,66.57,66.57,1600.0,66.69,66.71,66.57,66.57,1600.0
2014-06-30 09:45:00,66.72,66.77,66.7,66.77,2000.0,66.72,66.77,66.7,66.77,2000.0
2014-06-30 09:50:00,66.77,66.8,66.71,66.71,3000.0,66.77,66.8,66.71,66.71,3000.0
2014-06-30 09:55:00,66.71,66.71,66.55,66.56,2800.0,66.71,66.71,66.55,66.56,2800.0
2014-06-30 10:00:00,66.57,66.58,66.57,66.58,400.0,66.57,66.58,66.57,66.58,400.0
2014-06-30 10:05:00,66.62,66.63,66.6,66.61,3800.0,66.62,66.63,66.6,66.61,3800.0
2014-06-30 10:10:00,66.64,66.69,66.6,66.6,3600.0,66.64,66.69,66.6,66.6,3600.0
2014-06-30 10:15:00,66.63,66.63,66.54,66.54,31600.0,66.63,66.63,66.54,66.54,31600.0
2014-06-30 10:20:00,66.57,66.57,66.51,66.51,400.0,66.57,66.57,66.51,66.51,400.0
2014-06-30 10:25:00,66.51,66.51,66.5,66.5,1000.0,66.51,66.51,66.5,66.5,1000.0
2014-06-30 10:30:00,66.48,66.5,66.38,66.38,7400.0,66.48,66.5,66.38,66.38,7400.0
2014-06-30 10:35:00,66.37,66.39,66.25,66.25,4400.0,66.37,66.39,66.25,66.25,4400.0
2014-06-30 10:40:00,66.26,66.26,66.21,66.23,3200.0,66.26,66.26,66.21,66.23,3200.0
2014-06-30 10:45:00,66.21,66.23,66.18,66.18,2800.0,66.21,66.23,66.18,66.18,2800.0
2014-06-30 10:50:00,66.18,66.21,66.13,66.21,4200.0,66.18,66.21,66.13,66.21,4200.0
2014-06-30 10:55:00,66.22,66.23,66.18,66.18,1200.0,66.22,66.23,66.18,66.18,1200.0
2014-06-30 11:00:00,66.22,66.31,66.19,66.28,8200.0,66.22,66.31,66.19,66.28,8200.0
2014-06-30 11:05:00,66.28,66.28,66.19,66.26,2200.0,66.28,66.28,66.19,66.26,2200.0
2014-06-30 11:10:00,66.21,66.32,66.21,66.3,2600.0,66.21,66.32,66.21,66.3,2600.0
2014-06-30 11:15:00,66.32,66.33,66.24,66.24,3000.0,66.32,66.33,66.24,66.24,3000.0
2014-06-30 11:20:00,66.25,66.34,66.25,66.33,4600.0,66.25,66.34,66.25,66.33,4600.0
2014-06-30 11:25:00,66.33,66.39,66.31,66.39,2200.0,66.33,66.39,66.31,66.39,2200.0
2014-06-30 11:30:00,66.44,66.48,66.39,66.47,2800.0,66.44,66.48,66.39,66.47,2800.0
2014-06-30 11:35:00,66.46,66.47,66.44,66.46,2400.0,66.46,66.47,66.44,66.46,2400.0
2014-06-30 11:40:00,66.46,66.47,66.46,66.46,2000.0,66.46,66.47,66.46,66.46,2000.0
2014-06-30 11:45:00,66.48,66.54,66.48,66.5,3200.0,66.48,66.54,66.48,66.5,3200.0
2014-06-30 11:50:00,66.47,66.52,66.47,66.52,2200.0,66.47,66.52,66.47,66.52,2200.0
2014-06-30 11:55:00,66.51,66.51,66.48,66.5,2600.0,66.51,66.51,66.48,66.5,2600.0
2014-06-30 12:00:00,66.5,66.52,66.5,66.52,4600.0,66.5,66.52,66.5,66.52,4600.0
2014-06-30 12:05:00,66.52,66.52,66.49,66.5,2800.0,66.52,66.52,66.49,66.5,2800.0
2014-06-30 12:10:00,66.5,66.52,66.5,66.52,1200.0,66.5,66.52,66.5,66.52,1200.0
2014-06-30 12:15:00,66.52,66.52,66.48,66.48,3600.0,66.52,66.52,66.48,66.48,3600.0
2014-06-30 12:20:00,66.5,66.52,66.5,66.52,1800.0,66.5,66.52,66.5,66.52,1800.0
2014-06-30 12:25:00,66.52,66.55,66.52,66.52,4000.0,66.52,66.55,66.52,66.52,4000.0
2014-06-30 12:30:00,66.54,66.54,66.51,66.54,1600.0,66.54,66.54,66.51,66.54,1600.0
2014-06-30 12:35:00,66.54,66.55,66.54,66.55,1600.0,66.54,66.55,66.54,66.55,1600.0
2014-06-30 12:40:00,66.52,66.56,66.52,66.56,2600.0,66.52,66.56,66.52,66.56,2600.0
2014-06-30 12:45:00,66.56,66.57,66.52,66.52,3400.0,66.56,66.57,66.52,66.52,3400.0
2014-06-30 12:50:00,66.55,66.55,66.53,66.54,800.0,66.55,66.55,66.53,66.54,800.0
2014-06-30 12:55:00,66.54,66.54,66.48,66.48,2600.0,66.54,66.54,66.48,66.48,2600.0
2014-06-30 13:00:00,66.48,66.48,66.47,66.48,2800.0,66.48,66.48,66.47,66.48,2800.0
2014-06-30 13:05:00,66.47,66.48,66.45,66.48,1600.0,66.47,66.48,66.45,66.48,1600.0
2014-06-30 13:10:00,66.49,66.51,66.49,66.51,1200.0,66.49,66.51,66.49,66.51,1200.0
2014-06-30 13:15:00,66.51,66.52,66.5,66.52,1800.0,66.51,66.52,66.5,66.52,1800.0
2014-06-30 13:20:00,66.52,66.52,66.48,66.51,4400.0,66.52,66.52,66.48,66.51,4400.0
2014-06-30 13:25:00,66.49,66.49,66.47,66.49,1000.0,66.49,66.49,66.47,66.49,1000.0
2014-06-30 13:30:00,66.49,66.53,66.49,66.49,5800.0,66.49,66.53,66.49,66.49,5800.0
2014-06-30 13:35:00,66.51,66.55,66.51,66.55,1800.0,66.51,66.55,66.51,66.55,1800.0
2014-06-30 13:40:00,66.55,66.55,66.53,66.53,1800.0,66.55,66.55,66.53,66.53,1800.0
2014-06-30 13:45:00,66.53,66.53,66.53,66.53,200.0,66.53,66.53,66.53,66.53,200.0
2014-06-30 13:50:00,66.55,66.55,66.52,66.53,4400.0,66.55,66.55,66.52,66.53,4400.0
2014-06-30 13:55:00,66.55,66.57,66.54,66.57,2800.0,66.55,66.57,66.54,66.57,2800.0
2014-06-30 14:00:00,66.57,66.61,66.57,66.61,2000.0,66.57,66.61,66.57,66.61,2000.0
2014-06-30 14:05:00,66.61,66.64,66.6,66.64,2200.0,66.61,66.64,66.6,66.64,2200.0
2014-06-30 14:10:00,66.64,66.64,66.62,66.63,2400.0,66.64,66.64,66.62,66.63,2400.0
2014-06-30 14:15:00,66.63,66.63,66.6,66.61,2800.0,66.63,66.63,66.6,66.61,2800.0
2014-06-30 14:20:00,66.63,66.63,66.6,66.61,1800.0,66.63,66.63,66.6,66.61,1800.0
2014-06-30 14:25:00,66.61,66.61,66.56,66.57,5800.0,66.61,66.61,66.56,66.57,5800.0
2014-06-30 14:30:00,66.56,66.56,66.53,66.54,1800.0,66.56,66.56,66.53,66.54,1800.0
2014-06-30 14:35:00,66.56,66.56,66.52,66.52,1400.0,66.56,66.56,66.52,66.52,1400.0
2014-06-30 14:40:00,66.53,66.53,66.42,66.45,6600.0,66.53,66.53,66.42,66.45,6600.0
2014-06-30 14:45:00,66.49,66.52,66.49,66.52,2000.0,66.49,66.52,66.49,66.52,2000.0
2014-06-30 14:50:00,66.52,66.52,66.45,66.45,1600.0,66.52,66.52,66.45,66.45,1600.0
2014-06-30 14:55:00,66.49,66.49,66.46,66.48,3000.0,66.49,66.49,66.46,66.48,3000.0
2014-06-30 15:00:00,66.49,66.5,66.47,66.5,4800.0,66.49,66.5,66.47,66.5,4800.0
2014-06-30 15:05:00,66.49,66.51,66.48,66.5,3400.0,66.49,66.51,66.48,66.5,3400.0
2014-06-30 15:10:00,66.51,66.54,66.51,66.51,5000.0,66.51,66.54,66.51,66.51,5000.0
2014-06-30 15:15:00,66.51,66.53,66.5,66.51,3400.0,66.51,66.53,66.5,66.51,3400.0
2014-06-30 15:20:00,66.52,66.54,66.52,66.54,3800.0,66.52,66.54,66.52,66.54,3800.0
2014-06-30 15:25:00,66.54,66.54,66.48,66.5,8600.0,66.54,66.54,66.48,66.5,8600.0
2014-06-30 15:30:00,66.5,66.51,66.49,66.5,4200.0,66.5,66.51,66.49,66.5,4200.0
2014-06-30 15:35:00,66.5,66.5,66.41,66.41,8000.0,66.5,66.5,66.41,66.41,8000.0
2014-06-30 15:40:00,66.42,66.45,66.41,66.45,4400.0,66.42,66.45,66.41,66.45,4400.0
2014-06-30 15:45:00,66.44,66.56,66.44,66.56,7400.0,66.44,66.56,66.44,66.56,7400.0
2014-06-30 15:50:00,66.56,66.71,66.56,66.69,17800.0,66.56,66.71,66.56,66.69,17800.0
2014-06-30 15:55:00,66.71,66.83,66.68,66.82,36600.0,66.71,66.83,66.68,66.82,36600.0
2014-07-01 09:30:00,66.79,67.26,66.36,66.95,12400.0,66.79,67.26,66.36,66.95,12400.0
2014-07-01 09:35:00,67.24,67.27,67.09,67.17,1800.0,67.24,67.27,67.09,67.17,1800.0
2014-07-01 09:40:00,67.21,67.28,66.92,67.19,38400.0,67.21,67.28,66.92,67.19,38400.0
2014-07-01 09:45:00,66.97,67.28,66.97,67.13,8800.0,66.97,67.28,66.97,67.13,8800.0
2014-07-01 09:50:00,67.26,67.28,67.16,67.16,16600.0,67.26,67.28,67.16,67.16,16600.0
2014-07-01 09:55:00,67.28,67.35,67.19,67.35,14800.0,67.28,67.35,67.19,67.35,14800.0
2014-07-01 10:00:00,67.38,67.58,67.36,67.58,10800.0,67.38,67.58,67.36,67.58,10800.0
2014-07-01 10:05:00,67.6,67.68,67.53,67.68,10200.0,67.6,67.68,67.53,67.68,10200.0
2014-07-01 10:10:00,67.68,67.85,67.64,67.85,8800.0,67.68,67.85,67.64,67.85,8800.0
2014-07-01 10:15:00,67.83,67.87,67.73,67.8,7600.0,67.83,67.87,67.73,67.8,7600.0
2014-07-01 10:20:00,67.83,67.86,67.78,67.85,3600.0,67.83,67.86,67.78,67.85,3600.0
2014-07-01 10:25:00,67.86,67.88,67.77,67.77,11600.0,67.86,67.88,67.77,67.77,11600.0
2014-07-01 10:30:00,67.82,67.92,67.78,67.92,8600.0,67.82,67.92,67.78,67.92,8600.0
2014-07-01 10:35:00,67.96,68.07,67.88,68.01,7000.0,67.96,68.07,67.88,68.01,7000.0
2014-07-01 10:40:00,67.96,68.02,67.92,67.92,4400.0,67.96,68.02,67.92,67.92,4400.0
2014-07-01 10:45:00,67.92,68.05,67.92,67.99,4600.0,67.92,68.05,67.92,67.99,4600.0
2014-07-01 10:50:00,68.02,68.05,67.96,68.03,5200.0,68.02,68.05,67.96,68.03,5200.0
2014-07-01 10:55:00,68.06,68.1,67.97,67.97,6400.0,68.06,68.1,67.97,67.97,6400.0
2014-07-01 11:00:00,68.0,68.03,67.97,67.97,2200.0,68.0,68.03,67.97,67.97,2200.0
2014-07-01 11:05:00,67.98,68.13,67.98,68.13,4800.0,67.98,68.13,67.98,68.13,4800.0
2014-07-01 11:10:00,68.06,68.17,68.06,68.17,5600.0,68.06,68.17,68.06,68.17,5600.0
2014-07-01 11:15:00,68.17,68.23,68.15,68.19,2600.0,68.17,68.23,68.15,68.19,2600.0
2014-07-01 11:20:00,68.23,68.27,68.21,68.25,7800.0,68.23,68.27,68.21,68.25,7800.0
2014-07-01 11:25:00,68.24,68.33,68.23,68.33,7200.0,68.24,68.33,68.23,68.33,7200.0
2014-07-01 11:30:00,68.3,68.36,68.28,68.29,3200.0,68.3,68.36,68.28,68.29,3200.0
2014-07-01 11:35:00,68.29,68.36,68.29,68.31,5200.0,68.29,68.36,68.29,68.31,5200.0
2014-07-01 11:40:00,68.27,68.33,68.27,68.27,8000.0,68.27,68.33,68.27,68.27,8000.0
2014-07-01 11:45:00,68.27,68.3,68.18,68.22,10800.0,68.27,68.3,68.18,68.22,10800.0
2014-07-01 11:50:00,68.24,68.28,68.15,68.15,3600.0,68.24,68.28,68.15,68.15,3600.0
2014-07-01 11:55:00,68.14,68.16,68.08,68.14,3600.0,68.14,68.16,68.08,68.14,3600.0
2014-07-01 12:00:00,68.14,68.17,68.13,68.17,2600.0,68.14,68.17,68.13,68.17,2600.0
2014-07-01 12:05:00,68.13,68.24,68.13,68.17,4200.0,68.13,68.24,68.13,68.17,4200.0
2014-07-01 12:10:00,68.17,68.17,68.1,68.11,4800.0,68.17,68.17,68.1,68.11,4800.0
2014-07-01 12:15:00,68.11,68.11,68.05,68.05,2000.0,68.11,68.11,68.05,68.05,2000.0
2014-07-01 12:20:00,68.05,68.1,68.05,68.1,3200.0,68.05,68.1,68.05,68.1,3200.0
2014-07-01 12:25:00,68.09,68.17,68.02,68.17,31600.0,68.09,68.17,68.02,68.17,31600.0
2014-07-01 12:30:00,68.14,68.19,68.14,68.19,4800.0,68.14,68.19,68.14,68.19,4800.0
2014-07-01 12:35:00,68.19,68.25,68.17,68.25,11000.0,68.19,68.25,68.17,68.25,11000.0
2014-07-01 12:40:00,68.24,68.29,68.24,68.29,2000.0,68.24,68.29,68.24,68.29,2000.0
2014-07-01 12:45:00,68.25,68.32,68.25,68.32,2000.0,68.25,68.32,68.25,68.32,2000.0
2014-07-01 12:50:00,68.33,68.37,68.33,68.37,3800.0,68.33,68.37,68.33,68.37,3800.0
2014-07-01 12:55:00,68.35,68.36,68.3,68.32,6200.0,68.35,68.36,68.3,68.32,6200.0
2014-07-01 13:00:00,68.35,68.42,68.33,68.42,2200.0,68.35,68.42,68.33,68.42,2200.0
2014-07-01 13:05:00,68.42,68.47,68.41,68.46,6800.0,68.42,68.47,68.41,68.46,6800.0
2014-07-01 13:10:00,68.48,68.48,68.37,68.37,4400.0,68.48,68.48,68.37,68.37,4400.0
2014-07-01 13:15:00,68.36,68.42,68.36,68.38,6000.0,68.36,68.42,68.36,68.38,6000.0
2014-07-01 13:20:00,68.38,68.45,68.38,68.41,4600.0,68.38,68.45,68.38,68.41,4600.0
2014-07-01 13:25:00,68.42,68.51,68.41,68.5,6400.0,68.42,68.51,68.41,68.5,6400.0
2014-07-01 13:30:00,68.45,68.49,68.42,68.46,3200.0,68.45,68.49,68.42,68.46,3200.0
2014-07-01 13:35:00,68.44,68.47,68.39,68.41,4200.0,68.44,68.47,68.39,68.41,4200.0
2014-07-01 13:40:00,68.41,68.45,68.36,68.36,4400.0,68.41,68.45,68.36,68.36,4400.0
2014-07-01 13:45:00,68.37,68.39,68.35,68.35,7600.0,68.37,68.39,68.35,68.35,7600.0
2014-07-01 13:50:00,68.36,68.36,68.29,68.33,4200.0,68.36,68.36,68.29,68.33,4200.0
2014-07-01 13:55:00,68.33,68.38,68.31,68.32,6400.0,68.33,68.38,68.31,68.32,6400.0
2014-07-01 14:00:00,68.31,68.32,68.28,68.28,3000.0,68.31,68.32,68.28,68.28,3000.0
2014-07-01 14:05:00,68.27,68.38,68.27,68.35,6400.0,68.27,68.38,68.27,68.35,6400.0
2014-07-01 14:10:00,68.35,68.38,68.33,68.33,5000.0,68.35,68.38,68.33,68.33,5000.0
2014-07-01 14:15:00,68.32,68.35,68.27,68.27,4200.0,68.32,68.35,68.27,68.27,4200.0
2014-07-01 14:20:00,68.25,68.3,68.25,68.3,2400.0,68.25,68.3,68.25,68.3,2400.0
2014-07-01 14:25:00,68.29,68.29,68.24,68.29,3600.0,68.29,68.29,68.24,68.29,3600.0
2014-07-01 14:30:00,68.29,68.29,68.24,68.25,4800.0,68.29,68.29,68.24,68.25,4800.0
2014-07-01 14:35:00,68.28,68.33,68.28,68.33,2400.0,68.28,68.33,68.28,68.33,2400.0
2014-07-01 14:40:00,68.3,68.36,68.29,68.36,7000.0,68.3,68.36,68.29,68.36,7000.0
2014-07-01 14:45:00,68.36,68.36,68.27,68.31,6400.0,68.36,68.36,68.27,68.31,6400.0
2014-07-01 14:50:00,68.3,68.33,68.29,68.33,1800.0,68.3,68.33,68.29,68.33,1800.0
2014-07-01 14:55:00,68.33,68.39,68.33,68.39,7000.0,68.33,68.39,68.33,68.39,7000.0
2014-07-01 15:00:00,68.39,68.39,68.3,68.31,6000.0,68.39,68.39,68.3,68.31,6000.0
2014-07-01 15:05:00,68.31,68.38,68.31,68.35,6200.0,68.31,68.38,68.31,68.35,6200.0
2014-07-01 15:10:00,68.34,68.35,68.25,68.29,14800.0,68.34,68.35,68.25,68.29,14800.0
2014-07-01 15:15:00,68.29,68.35,68.24,68.35,7000.0,68.29,68.35,68.24,68.35,7000.0
2014-07-01 15:20:00,68.36,68.36,68.24,68.32,8000.0,68.36,68.36,68.24,68.32,8000.0
2014-07-01 15:25:00,68.33,68.43,68.32,68.43,9200.0,68.33,68.43,68.32,68.43,9200.0
2014-07-01 15:30:00,68.42,68.45,68.42,68.42,5400.0,68.42,68.45,68.42,68.42,5400.0
2014-07-01 15:35:00,68.46,68.47,68.4,68.42,11000.0,68.46,68.47,68.4,68.42,11000.0
2014-07-01 15:40:00,68.41,68.5,68.41,68.5,7400.0,68.41,68.5,68.41,68.5,7400.0
2014-07-01 15:45:00,68.5,68.5,68.37,68.39,11200.0,68.5,68.5,68.37,68.39,11200.0
2014-07-01 15:50:00,68.39,68.42,68.32,68.32,11000.0,68.39,68.42,68.32,68.32,11000.0
2014-07-01 15:55:00,68.32,68.39,68.25,68.37,56200.0,68.32,68.39,68.25,68.37,56200.0
2014-07-02 09:30:00,68.26,68.84,68.26,68.84,2000.0,68.26,68.84,68.26,68.84,2000.0
2014-07-02 09:35:00,68.39,68.39,68.06,68.39,1400.0,68.39,68.39,68.06,68.39,1400.0
2014-07-02 09:40:00,68.16,68.3,68.14,68.14,2000.0,68.16,68.3,68.14,68.14,2000.0
2014-07-02 09:45:00,68.23,68.31,68.19,68.31,2800.0,68.23,68.31,68.19,68.31,2800.0
2014-07-02 09:50:00,68.33,68.36,68.29,68.32,2800.0,68.33,68.36,68.29,68.32,2800.0
2014-07-02 09:55:00,68.33,68.41,68.33,68.37,2000.0,68.33,68.41,68.33,68.37,2000.0
2014-07-02 10:00:00,68.38,68.39,68.23,68.24,6800.0,68.38,68.39,68.23,68.24,6800.0
2014-07-02 10:05:00,68.19,68.23,68.17,68.23,600.0,68.19,68.23,68.17,68.23,600.0
2014-07-02 10:10:00,68.23,68.23,68.23,68.23,0.0,68.23,68.23,68.23,68.23,0.0
2014-07-02 10:15:00,68.16,68.22,68.13,68.2,2800.0,68.16,68.22,68.13,68.2,2800.0
2014-07-02 10:20:00,68.19,68.23,68.19,68.23,1000.0,68.19,68.23,68.19,68.23,1000.0
2014-07-02 10:25:00,68.25,68.31,68.25,68.26,5400.0,68.25,68.31,68.25,68.26,5400.0
2014-07-02 10:30:00,68.16,68.16,68.15,68.15,800.0,68.16,68.16,68.15,68.15,800.0
2014-07-02 10:35:00,68.1,68.1,68.1,68.1,200.0,68.1,68.1,68.1,68.1,200.0
2014-07-02 10:40:00,68.1,68.23,68.1,68.23,1800.0,68.1,68.23,68.1,68.23,1800.0
2014-07-02 10:45:00,68.19,68.21,68.18,68.19,1600.0,68.19,68.21,68.18,68.19,1600.0
2014-07-02 10:50:00,68.18,68.19,68.16,68.19,1200.0,68.18,68.19,68.16,68.19,1200.0
2014-07-02 10:55:00,68.08,68.08,68.03,68.03,1200.0,68.08,68.08,68.03,68.03,1200.0
2014-07-02 11:00:00,68.03,68.04,68.03,68.04,3600.0,68.03,68.04,68.03,68.04,3600.0
2014-07-02 11:05:00,68.0,68.0,67.92,67.95,2600.0,68.0,68.0,67.92,67.95,2600.0
2014-07-02 11:10:00,67.88,67.89,67.88,67.89,800.0,67.88,67.89,67.88,67.89,800.0
2014-07-02 11:15:00,67.9,67.93,67.88,67.91,3400.0,67.9,67.93,67.88,67.91,3400.0
2014-07-02 11:20:00,67.95,68.03,67.95,68.02,2400.0,67.95,68.03,67.95,68.02,2400.0
2014-07-02 11:25:00,68.02,68.02,67.99,67.99,1600.0,68.02,68.02,67.99,67.99,1600.0
2014-07-02 11:30:00,67.99,67.99,67.99,67.99,0.0,67.99,67.99,67.99,67.99,0.0
2014-07-02 11:35:00,68.0,68.01,67.97,67.97,800.0,68.0,68.01,67.97,67.97,800.0
2014-07-02 11:40:00,68.02,68.02,68.01,68.01,600.0,68.02,68.02,68.01,68.01,600.0
2014-07-02 11:45:00,68.02,68.03,67.98,68.0,2800.0,68.02,68.03,67.98,68.0,2800.0
2014-07-02 11:50:00,68.0,68.0,67.94,67.94,800.0,68.0,68.0,67.94,67.94,800.0
2014-07-02 11:55:00,68.0,68.0,67.96,67.96,600.0,68.0,68.0,67.96,67.96,600.0
2014-07-02 12:00:00,67.96,67.96,67.95,67.95,1200.0,67.96,67.96,67.95,67.95,1200.0
2014-07-02 12:05:00,67.95,67.97,67.95,67.97,1600.0,67.95,67.97,67.95,67.97,1600.0
2014-07-02 12:10:00,67.99,68.07,67.97,68.07,4400.0,67.99,68.07,67.97,68.07,4400.0
2014-07-02 12:15:00,68.05,68.08,68.05,68.08,4600.0,68.05,68.08,68.05,68.08,4600.0
2014-07-02 12:20:00,68.06,68.06,68.02,68.03,1800.0,68.06,68.06,68.02,68.03,1800.0
2014-07-02 12:25:00,68.03,68.07,68.02,68.02,2800.0,68.03,68.07,68.02,68.02,2800.0
2014-07-02 12:30:00,68.02,68.02,67.97,67.97,800.0,68.02,68.02,67.97,67.97,800.0
2014-07-02 12:35:00,67.97,67.98,67.96,67.96,1200.0,67.97,67.98,67.96,67.96,1200.0
2014-07-02 12:40:00,67.96,67.99,67.96,67.96,600.0,67.96,67.99,67.96,67.96,600.0
2014-07-02 12:45:00,67.91,67.93,67.91,67.93,400.0,67.91,67.93,67.91,67.93,400.0
2014-07-02 12:50:00,67.89,67.91,67.78,67.78,9200.0,67.89,67.91,67.78,67.78,9200.0
2014-07-02 12:55:00,67.81,67.83,67.77,67.81,4800.0,67.81,67.83,67.77,67.81,4800.0
2014-07-02 13:00:00,67.83,67.83,67.78,67.78,800.0,67.83,67.83,67.78,67.78,800.0
2014-07-02 13:05:00,67.79,67.79,67.74,67.79,1400.0,67.79,67.79,67.74,67.79,1400.0
2014-07-02 13:10:00,67.77,67.78,67.77,67.78,800.0,67.77,67.78,67.77,67.78,800.0
2014-07-02 13:15:00,67.79,67.79,67.76,67.76,400.0,67.79,67.79,67.76,67.76,400.0
2014-07-02 13:20:00,67.78,67.78,67.76,67.76,1000.0,67.78,67.78,67.76,67.76,1000.0
2014-07-02 13:25:00,67.79,67.81,67.79,67.81,1000.0,67.79,67.81,67.79,67.81,1000.0
2014-07-02 13:30:00,67.78,67.78,67.76,67.77,2000.0,67.78,67.78,67.76,67.77,2000.0
2014-07-02 13:35:00,67.79,67.79,67.75,67.75,3000.0,67.79,67.79,67.75,67.75,3000.0
2014-07-02 13:40:00,67.76,67.76,67.74,67.74,400.0,67.76,67.76,67.74,67.74,400.0
2014-07-02 13:45:00,67.77,67.77,67.77,67.77,200.0,67.77,67.77,67.77,67.77,200.0
2014-07-02 13:50:00,67.76,67.76,67.72,67.72,2400.0,67.76,67.76,67.72,67.72,2400.0
2014-07-02 13:55:00,67.74,67.76,67.74,67.76,400.0,67.74,67.76,67.74,67.76,400.0
2014-07-02 14:00:00,67.79,67.79,67.77,67.77,400.0,67.79,67.79,67.77,67.77,400.0
2014-07-02 14:05:00,67.77,67.77,67.67,67.74,6000.0,67.77,67.77,67.67,67.74,6000.0
2014-07-02 14:10:00,67.75,67.75,67.75,67.75,400.0,67.75,67.75,67.75,67.75,400.0
2014-07-02 14:15:00,67.73,67.77,67.73,67.77,1000.0,67.73,67.77,67.73,67.77,1000.0
2014-07-02 14:20:00,67.77,67.78,67.75,67.75,2800.0,67.77,67.78,67.75,67.75,2800.0
2014-07-02 14:25:00,67.73,67.73,67.72,67.72,600.0,67.73,67.73,67.72,67.72,600.0
2014-07-02 14:30:00,67.75,67.8,67.7,67.8,2400.0,67.75,67.8,67.7,67.8,2400.0
2014-07-02 14:35:00,67.77,67.78,67.75,67.75,600.0,67.77,67.78,67.75,67.75,600.0
2014-07-02 14:40:00,67.73,67.77,67.73,67.77,600.0,67.73,67.77,67.73,67.77,600.0
2014-07-02 14:45:00,67.74,67.78,67.74,67.78,2000.0,67.74,67.78,67.74,67.78,2000.0
2014-07-02 14:50:00,67.78,67.79,67.78,67.79,600.0,67.78,67.79,67.78,67.79,600.0
2014-07-02 14:55:00,67.81,67.81,67.76,67.76,4200.0,67.81,67.81,67.76,67.76,4200.0
2014-07-02 15:00:00,67.74,67.78,67.69,67.69,17600.0,67.74,67.78,67.69,67.69,17600.0
2014-07-02 15:05:00,67.68,67.68,67.66,67.66,2600.0,67.68,67.68,67.66,67.66,2600.0
2014-07-02 15:10:00,67.67,67.69,67.66,67.67,3600.0,67.67,67.69,67.66,67.67,3600.0
2014-07-02 15:15:00,67.67,67.71,67.67,67.71,2000.0,67.67,67.71,67.67,67.71,2000.0
2014-07-02 15:20:00,67.7,67.7,67.63,67.63,1800.0,67.7,67.7,67.63,67.63,1800.0
2014-07-02 15:25:00,67.63,67.63,67.63,67.63,600.0,67.63,67.63,67.63,67.63,600.0
2014-07-02 15:30:00,67.63,67.65,67.62,67.65,2800.0,67.63,67.65,67.62,67.65,2800.0
2014-07-02 15:35:00,67.65,67.65,67.6,67.65,5600.0,67.65,67.65,67.6,67.65,5600.0
2014-07-02 15:40:00,67.61,67.66,67.61,67.64,11200.0,67.61,67.66,67.61,67.64,11200.0
2014-07-02 15:45:00,67.64,67.7,67.61,67.69,7200.0,67.64,67.7,67.61,67.69,7200.0
2014-07-02 15:50:00,67.7,67.76,67.69,67.72,16000.0,67.7,67.76,67.69,67.72,16000.0
2014-07-02 15:55:00,67.72,67.76,67.69,67.74,21800.0,67.72,67.76,67.69,67.74,21800.0
2014-07-03 09:30:00,67.88,68.16,67.68,67.68,1400.0,67.88,68.16,67.68,67.68,1400.0
2014-07-03 09:35:00,68.14,68.14,67.7,68.13,1000.0,68.14,68.14,67.7,68.13,1000.0
2014-07-03 09:40:00,67.99,67.99,67.92,67.92,400.0,67.99,67.99,67.92,67.92,400.0
2014-07-03 09:45:00,67.92,67.92,67.75,67.78,4200.0,67.92,67.92,67.75,67.78,4200.0
2014-07-03 09:50:00,67.72,67.81,67.72,67.81,800.0,67.72,67.81,67.72,67.81,800.0
2014-07-03 09:55:00,67.91,68.11,67.88,68.09,7400.0,67.91,68.11,67.88,68.09,7400.0
2014-07-03 10:00:00,68.1,68.22,68.1,68.22,2200.0,68.1,68.22,68.1,68.22,2200.0
2014-07-03 10:05:00,68.25,68.25,68.25,68.25,600.0,68.25,68.25,68.25,68.25,600.0
2014-07-03 10:10:00,68.24,68.27,68.17,68.17,3400.0,68.24,68.27,68.17,68.17,3400.0
2014-07-03 10:15:00,68.17,68.17,68.13,68.13,1800.0,68.17,68.17,68.13,68.13,1800.0
2014-07-03 10:20:00,68.16,68.16,68.0,68.05,2200.0,68.16,68.16,68.0,68.05,2200.0
2014-07-03 10:25:00,68.02,68.05,68.02,68.05,1000.0,68.02,68.05,68.02,68.05,1000.0
2014-07-03 10:30:00,68.04,68.14,68.03,68.14,4600.0,68.04,68.14,68.03,68.14,4600.0
2014-07-03 10:35:00,68.11,68.17,68.11,68.17,1000.0,68.11,68.17,68.11,68.17,1000.0
2014-07-03 10:40:00,68.14,68.17,68.12,68.17,1600.0,68.14,68.17,68.12,68.17,1600.0
2014-07-03 10:45:00,68.12,68.13,68.1,68.1,1800.0,68.12,68.13,68.1,68.1,1800.0
2014-07-03 10:50:00,68.09,68.11,68.03,68.04,1400.0,68.09,68.11,68.03,68.04,1400.0
2014-07-03 10:55:00,68.07,68.11,68.07,68.11,1400.0,68.07,68.11,68.07,68.11,1400.0
2014-07-03 11:00:00,68.14,68.19,68.14,68.16,1200.0,68.14,68.19,68.14,68.16,1200.0
2014-07-03 11:05:00,68.16,68.17,68.16,68.16,1600.0,68.16,68.17,68.16,68.16,1600.0
2014-07-03 11:10:00,68.13,68.17,68.13,68.13,1000.0,68.13,68.17,68.13,68.13,1000.0
2014-07-03 11:15:00,68.15,68.15,68.09,68.09,2200.0,68.15,68.15,68.09,68.09,2200.0
2014-07-03 11:20:00,68.04,68.04,68.03,68.03,800.0,68.04,68.04,68.03,68.03,800.0
2014-07-03 11:25:00,68.03,68.05,68.03,68.05,1400.0,68.03,68.05,68.03,68.05,1400.0
2014-07-03 11:30:00,68.11,68.11,68.1,68.1,400.0,68.11,68.11,68.1,68.1,400.0
2014-07-03 11:35:00,68.08,68.15,68.08,68.15,2400.0,68.08,68.15,68.08,68.15,2400.0
2014-07-03 11:40:00,68.15,68.2,68.06,68.06,3000.0,68.15,68.2,68.06,68.06,3000.0
2014-07-03 11:45:00,68.06,68.08,68.04,68.05,1000.0,68.06,68.08,68.04,68.05,1000.0
2014-07-03 11:50:00,68.08,68.1,68.08,68.1,600.0,68.08,68.1,68.08,68.1,600.0
2014-07-03 11:55:00,68.11,68.11,68.09,68.09,600.0,68.11,68.11,68.09,68.09,600.0
2014-07-03 12:00:00,68.11,68.19,68.1,68.15,3200.0,68.11,68.19,68.1,68.15,3200.0
2014-07-03 12:05:00,68.16,68.17,68.14,68.17,800.0,68.16,68.17,68.14,68.17,800.0
2014-07-03 12:10:00,68.19,68.31,68.19,68.31,1000.0,68.19,68.31,68.19,68.31,1000.0
2014-07-03 12:15:00,68.25,68.29,68.24,68.24,1400.0,68.25,68.29,68.24,68.24,1400.0
2014-07-03 12:20:00,68.27,68.29,68.24,68.28,2400.0,68.27,68.29,68.24,68.28,2400.0
2014-07-03 12:25:00,68.29,68.35,68.28,68.29,5800.0,68.29,68.35,68.28,68.29,5800.0
2014-07-03 12:30:00,68.29,68.29,68.26,68.26,1000.0,68.29,68.29,68.26,68.26,1000.0
2014-07-03 12:35:00,68.26,68.32,68.25,68.32,2800.0,68.26,68.32,68.25,68.32,2800.0
2014-07-03 12:40:00,68.32,68.36,68.3,68.32,3000.0,68.32,68.36,68.3,68.32,3000.0
2014-07-03 12:45:00,68.35,68.36,68.32,68.35,2800.0,68.35,68.36,68.32,68.35,2800.0
2014-07-03 12:50:00,68.35,68.35,68.29,68.29,4600.0,68.35,68.35,68.29,68.29,4600.0
2014-07-03 12:55:00,68.3,68.3,68.2,68.2,8000.0,68.3,68.3,68.2,68.2,8000.0
2014-07-07 09:30:00,68.07,68.07,68.07,68.07,200.0,68.07,68.07,68.07,68.07,200.0
2014-07-07 09:35:00,68.01,68.16,68.01,68.16,2200.0,68.01,68.16,68.01,68.16,2200.0
2014-07-07 09:40:00,68.09,68.09,67.86,68.0,12800.0,68.09,68.09,67.86,68.0,12800.0
2014-07-07 09:45:00,67.89,67.94,67.89,67.94,400.0,67.89,67.94,67.89,67.94,400.0
2014-07-07 09:50:00,67.89,67.91,67.83,67.91,8800.0,67.89,67.91,67.83,67.91,8800.0
2014-07-07 09:55:00,67.91,67.91,67.81,67.86,4600.0,67.91,67.91,67.81,67.86,4600.0
2014-07-07 10:00:00,67.86,67.89,67.77,67.77,6400.0,67.86,67.89,67.77,67.77,6400.0
2014-07-07 10:05:00,67.8,67.8,67.75,67.78,6600.0,67.8,67.8,67.75,67.78,6600.0
2014-07-07 10:10:00,67.82,67.89,67.8,67.89,2000.0,67.82,67.89,67.8,67.89,2000.0
2014-07-07 10:15:00,67.84,67.85,67.82,67.85,2600.0,67.84,67.85,67.82,67.85,2600.0
2014-07-07 10:20:00,67.89,67.89,67.84,67.89,2000.0,67.89,67.89,67.84,67.89,2000.0
2014-07-07 10:25:00,67.88,67.88,67.86,67.86,800.0,67.88,67.88,67.86,67.86,800.0
2014-07-07 10:30:00,67.82,67.82,67.74,67.75,3400.0,67.82,67.82,67.74,67.75,3400.0
2014-07-07 10:35:00,67.73,67.74,67.72,67.72,2400.0,67.73,67.74,67.72,67.72,2400.0
2014-07-07 10:40:00,67.74,67.83,67.74,67.8,6600.0,67.74,67.83,67.74,67.8,6600.0
2014-07-07 10:45:00,67.8,67.8,67.8,67.8,0.0,67.8,67.8,67.8,67.8,0.0
2014-07-07 10:50:00,67.69,67.71,67.64,67.64,4600.0,67.69,67.71,67.64,67.64,4600.0
2014-07-07 10:55:00,67.59,67.63,67.56,67.57,2600.0,67.59,67.63,67.56,67.57,2600.0
2014-07-07 11:00:00,67.56,67.56,67.56,67.56,200.0,67.56,67.56,67.56,67.56,200.0
2014-07-07 11:05:00,67.51,67.51,67.48,67.48,5400.0,67.51,67.51,67.48,67.48,5400.0
2014-07-07 11:10:00,67.48,67.51,67.46,67.51,800.0,67.48,67.51,67.46,67.51,800.0
2014-07-07 11:15:00,67.53,67.55,67.51,67.55,1000.0,67.53,67.55,67.51,67.55,1000.0
2014-07-07 11:20:00,67.56,67.64,67.56,67.64,8800.0,67.56,67.64,67.56,67.64,8800.0
2014-07-07 11:25:00,67.7,67.7,67.58,67.58,3000.0,67.7,67.7,67.58,67.58,3000.0
2014-07-07 11:30:00,67.57,67.57,67.48,67.48,2600.0,67.57,67.57,67.48,67.48,2600.0
2014-07-07 11:35:00,67.52,67.54,67.5,67.54,3400.0,67.52,67.54,67.5,67.54,3400.0
2014-07-07 11:40:00,67.51,67.51,67.48,67.48,1600.0,67.51,67.51,67.48,67.48,1600.0
2014-07-07 11:45:00,67.52,67.56,67.52,67.56,800.0,67.52,67.56,67.52,67.56,800.0
2014-07-07 11:50:00,67.57,67.61,67.54,67.54,4800.0,67.57,67.61,67.54,67.54,4800.0
2014-07-07 11:55:00,67.55,67.56,67.53,67.53,1000.0,67.55,67.56,67.53,67.53,1000.0
2014-07-07 12:00:00,67.53,67.64,67.53,67.64,3400.0,67.53,67.64,67.53,67.64,3400.0
2014-07-07 12:05:00,67.64,67.64,67.59,67.6,2000.0,67.64,67.64,67.59,67.6,2000.0
2014-07-07 12:10:00,67.61,67.61,67.61,67.61,200.0,67.61,67.61,67.61,67.61,200.0
2014-07-07 12:15:00,67.64,67.69,67.64,67.69,2600.0,67.64,67.69,67.64,67.69,2600.0
2014-07-07 12:20:00,67.72,67.75,67.69,67.69,4200.0,67.72,67.75,67.69,67.69,4200.0
2014-07-07 12:25:00,67.69,67.69,67.69,67.69,0.0,67.69,67.69,67.69,67.69,0.0
2014-07-07 12:30:00,67.67,67.69,67.67,67.69,800.0,67.67,67.69,67.67,67.69,800.0
2014-07-07 12:35:00,67.71,67.71,67.65,67.65,600.0,67.71,67.71,67.65,67.65,600.0
2014-07-07 12:40:00,67.63,67.63,67.61,67.61,1400.0,67.63,67.63,67.61,67.61,1400.0
2014-07-07 12:45:00,67.61,67.61,67.59,67.6,1200.0,67.61,67.61,67.59,67.6,1200.0
2014-07-07 12:50:00,67.58,67.58,67.56,67.56,1600.0,67.58,67.58,67.56,67.56,1600.0
2014-07-07 12:55:00,67.56,67.56,67.53,67.53,600.0,67.56,67.56,67.53,67.53,600.0
2014-07-07 13:00:00,67.54,67.54,67.5,67.52,5400.0,67.54,67.54,67.5,67.52,5400.0
2014-07-07 13:05:00,67.51,67.51,67.51,67.51,200.0,67.51,67.51,67.51,67.51,200.0
2014-07-07 13:10:00,67.52,67.54,67.5,67.54,2200.0,67.52,67.54,67.5,67.54,2200.0
2014-07-07 13:15:00,67.54,67.54,67.48,67.51,3400.0,67.54,67.54,67.48,67.51,3400.0
2014-07-07 13:20:00,67.51,67.51,67.51,67.51,0.0,67.51,67.51,67.51,67.51,0.0
2014-07-07 13:25:00,67.51,67.51,67.51,67.51,200.0,67.51,67.51,67.51,67.51,200.0
2014-07-07 13:30:00,67.54,67.55,67.5,67.5,2200.0,67.54,67.55,67.5,67.5,2200.0
2014-07-07 13:35:00,67.54,67.54,67.52,67.52,1000.0,67.54,67.54,67.52,67.52,1000.0
2014-07-07 13:40:00,67.5,67.53,67.5,67.52,4400.0,67.5,67.53,67.5,67.52,4400.0
2014-07-07 13:45:00,67.52,67.56,67.52,67.56,1000.0,67.52,67.56,67.52,67.56,1000.0
2014-07-07 13:50:00,67.56,67.56,67.56,67.56,0.0,67.56,67.56,67.56,67.56,0.0
2014-07-07 13:55:00,67.61,67.61,67.55,67.57,1200.0,67.61,67.61,67.55,67.57,1200.0
2014-07-07 14:00:00,67.55,67.56,67.55,67.55,1600.0,67.55,67.56,67.55,67.55,1600.0
2014-07-07 14:05:00,67.55,67.57,67.53,67.57,3000.0,67.55,67.57,67.53,67.57,3000.0
2014-07-07 14:10:00,67.55,67.55,67.53,67.53,1200.0,67.55,67.55,67.53,67.53,1200.0
2014-07-07 14:15:00,67.53,67.55,67.5,67.5,5400.0,67.53,67.55,67.5,67.5,5400.0
2014-07-07 14:20:00,67.5,67.52,67.5,67.52,3200.0,67.5,67.52,67.5,67.52,3200.0
2014-07-07 14:25:00,67.5,67.51,67.47,67.51,2400.0,67.5,67.51,67.47,67.51,2400.0
2014-07-07 14:30:00,67.49,67.51,67.41,67.42,9200.0,67.49,67.51,67.41,67.42,9200.0
2014-07-07 14:35:00,67.45,67.47,67.42,67.47,3000.0,67.45,67.47,67.42,67.47,3000.0
2014-07-07 14:40:00,67.48,67.52,67.47,67.47,8400.0,67.48,67.52,67.47,67.47,8400.0
2014-07-07 14:45:00,67.47,67.52,67.47,67.52,800.0,67.47,67.52,67.47,67.52,800.0
2014-07-07 14:50:00,67.52,67.53,67.51,67.52,1600.0,67.52,67.53,67.51,67.52,1600.0
2014-07-07 14:55:00,67.53,67.56,67.53,67.54,1200.0,67.53,67.56,67.53,67.54,1200.0
2014-07-07 15:00:00,67.53,67.53,67.51,67.51,1000.0,67.53,67.53,67.51,67.51,1000.0
2014-07-07 15:05:00,67.53,67.53,67.48,67.5,2400.0,67.53,67.53,67.48,67.5,2400.0
2014-07-07 15:10:00,67.5,67.5,67.48,67.5,2600.0,67.5,67.5,67.48,67.5,2600.0
2014-07-07 15:15:00,67.53,67.55,67.5,67.5,8200.0,67.53,67.55,67.5,67.5,8200.0
2014-07-07 15:20:00,67.51,67.52,67.5,67.5,2400.0,67.51,67.52,67.5,67.5,2400.0
2014-07-07 15:25:00,67.51,67.51,67.5,67.5,4600.0,67.51,67.51,67.5,67.5,4600.0
2014-07-07 15:30:00,67.51,67.51,67.48,67.49,9600.0,67.51,67.51,67.48,67.49,9600.0
2014-07-07 15:35:00,67.49,67.51,67.48,67.49,10000.0,67.49,67.51,67.48,67.49,10000.0
2014-07-07 15:40:00,67.5,67.53,67.5,67.51,8200.0,67.5,67.53,67.5,67.51,8200.0
2014-07-07 15:45:00,67.51,67.52,67.51,67.51,4600.0,67.51,67.52,67.51,67.51,4600.0
2014-07-07 15:50:00,67.53,67.55,67.52,67.53,5000.0,67.53,67.55,67.52,67.53,5000.0
2014-07-07 15:55:00,67.52,67.54,67.5,67.5,7600.0,67.52,67.54,67.5,67.5,7600.0
2014-07-08 09:30:00,67.34,67.46,67.34,67.46,1400.0,67.34,67.46,67.34,67.46,1400.0
2014-07-08 09:35:00,67.22,67.55,67.22,67.55,400.0,67.22,67.55,67.22,67.55,400.0
2014-07-08 09:40:00,67.41,67.41,67.02,67.2,7400.0,67.41,67.41,67.02,67.2,7400.0
2014-07-08 09:45:00,67.37,67.39,67.22,67.25,2200.0,67.37,67.39,67.22,67.25,2200.0
2014-07-08 09:50:00,67.28,67.28,67.19,67.19,2400.0,67.28,67.28,67.19,67.19,2400.0
2014-07-08 09:55:00,67.24,67.24,67.13,67.14,7000.0,67.24,67.24,67.13,67.14,7000.0
2014-07-08 10:00:00,67.07,67.08,66.9,66.9,3000.0,67.07,67.08,66.9,66.9,3000.0
2014-07-08 10:05:00,66.95,67.04,66.95,67.0,4600.0,66.95,67.04,66.95,67.0,4600.0
2014-07-08 10:10:00,67.05,67.05,67.05,67.05,200.0,67.05,67.05,67.05,67.05,200.0
2014-07-08 10:15:00,67.02,67.02,66.99,67.02,4200.0,67.02,67.02,66.99,67.02,4200.0
2014-07-08 10:20:00,67.02,67.02,66.95,66.95,1800.0,67.02,67.02,66.95,66.95,1800.0
2014-07-08 10:25:00,66.98,67.02,66.92,66.97,4200.0,66.98,67.02,66.92,66.97,4200.0
2014-07-08 10:30:00,66.97,67.01,66.95,66.95,1800.0,66.97,67.01,66.95,66.95,1800.0
2014-07-08 10:35:00,66.94,66.95,66.89,66.89,10800.0,66.94,66.95,66.89,66.89,10800.0
2014-07-08 10:40:00,66.92,66.95,66.86,66.86,15200.0,66.92,66.95,66.86,66.86,15200.0
2014-07-08 10:45:00,66.89,66.94,66.88,66.93,9200.0,66.89,66.94,66.88,66.93,9200.0
2014-07-08 10:50:00,66.93,66.93,66.93,66.93,800.0,66.93,66.93,66.93,66.93,800.0
2014-07-08 10:55:00,66.94,66.94,66.89,66.9,4600.0,66.94,66.94,66.89,66.9,4600.0
2014-07-08 11:00:00,66.89,66.92,66.87,66.92,4200.0,66.89,66.92,66.87,66.92,4200.0
2014-07-08 11:05:00,66.92,66.92,66.91,66.91,3000.0,66.92,66.92,66.91,66.91,3000.0
2014-07-08 11:10:00,66.89,66.9,66.84,66.84,7600.0,66.89,66.9,66.84,66.84,7600.0
2014-07-08 11:15:00,66.85,66.85,66.82,66.82,1400.0,66.85,66.85,66.82,66.82,1400.0
2014-07-08 11:20:00,66.81,66.86,66.78,66.82,3600.0,66.81,66.86,66.78,66.82,3600.0
2014-07-08 11:25:00,66.83,66.83,66.72,66.72,2400.0,66.83,66.83,66.72,66.72,2400.0
2014-07-08 11:30:00,66.8,66.8,66.79,66.8,1200.0,66.8,66.8,66.79,66.8,1200.0
2014-07-08 11:35:00,66.78,66.78,66.78,66.78,200.0,66.78,66.78,66.78,66.78,200.0
2014-07-08 11:40:00,66.84,66.89,66.84,66.89,1600.0,66.84,66.89,66.84,66.89,1600.0
2014-07-08 11:45:00,66.84,66.84,66.83,66.83,1400.0,66.84,66.84,66.83,66.83,1400.0
2014-07-08 11:50:00,66.84,66.84,66.84,66.84,200.0,66.84,66.84,66.84,66.84,200.0
2014-07-08 11:55:00,66.84,66.89,66.83,66.89,2200.0,66.84,66.89,66.83,66.89,2200.0
2014-07-08 12:00:00,66.92,66.92,66.92,66.92,200.0,66.92,66.92,66.92,66.92,200.0
2014-07-08 12:05:00,66.98,66.98,66.88,66.88,1200.0,66.98,66.98,66.88,66.88,1200.0
2014-07-08 12:10:00,66.96,66.96,66.88,66.88,800.0,66.96,66.96,66.88,66.88,800.0
2014-07-08 12:15:00,66.88,66.88,66.87,66.87,1200.0,66.88,66.88,66.87,66.87,1200.0
2014-07-08 12:20:00,66.92,66.93,66.87,66.87,2200.0,66.92,66.93,66.87,66.87,2200.0
2014-07-08 12:25:00,66.89,66.91,66.87,66.87,4600.0,66.89,66.91,66.87,66.87,4600.0
2014-07-08 12:30:00,66.86,66.86,66.86,66.86,200.0,66.86,66.86,66.86,66.86,200.0
2014-07-08 12:35:00,66.86,66.86,66.85,66.85,800.0,66.86,66.86,66.85,66.85,800.0
2014-07-08 12:40:00,66.88,66.89,66.88,66.88,1400.0,66.88,66.89,66.88,66.88,1400.0
2014-07-08 12:45:00,66.93,66.93,66.89,66.89,1400.0,66.93,66.93,66.89,66.89,1400.0
2014-07-08 12:50:00,66.95,67.0,66.95,66.95,7200.0,66.95,67.0,66.95,66.95,7200.0
2014-07-08 12:55:00,66.96,66.96,66.95,66.95,400.0,66.96,66.96,66.95,66.95,400.0
2014-07-08 13:00:00,67.0,67.0,67.0,67.0,400.0,67.0,67.0,67.0,67.0,400.0
2014-07-08 13:05:00,66.93,66.93,66.93,66.93,200.0,66.93,66.93,66.93,66.93,200.0
2014-07-08 13:10:00,66.96,67.01,66.95,66.95,9600.0,66.96,67.01,66.95,66.95,9600.0
2014-07-08 13:15:00,66.99,66.99,66.96,66.97,1200.0,66.99,66.99,66.96,66.97,1200.0
2014-07-08 13:20:00,66.95,67.0,66.95,66.95,4600.0,66.95,67.0,66.95,66.95,4600.0
2014-07-08 13:25:00,66.99,66.99,66.96,66.97,1800.0,66.99,66.99,66.96,66.97,1800.0
2014-07-08 13:30:00,66.99,66.99,66.99,66.99,400.0,66.99,66.99,66.99,66.99,400.0
2014-07-08 13:35:00,66.99,67.01,66.93,66.93,5000.0,66.99,67.01,66.93,66.93,5000.0
2014-07-08 13:40:00,66.95,66.95,66.95,66.95,1200.0,66.95,66.95,66.95,66.95,1200.0
2014-07-08 13:45:00,66.98,66.99,66.96,66.96,3800.0,66.98,66.99,66.96,66.96,3800.0
2014-07-08 13:50:00,67.04,67.05,67.03,67.03,5200.0,67.04,67.05,67.03,67.03,5200.0
2014-07-08 13:55:00,67.06,67.07,67.0,67.0,4200.0,67.06,67.07,67.0,67.0,4200.0
2014-07-08 14:00:00,67.05,67.05,66.97,66.99,600.0,67.05,67.05,66.97,66.99,600.0
2014-07-08 14:05:00,66.96,66.99,66.95,66.99,1200.0,66.96,66.99,66.95,66.99,1200.0
2014-07-08 14:10:00,66.95,67.0,66.95,66.99,4200.0,66.95,67.0,66.95,66.99,4200.0
2014-07-08 14:15:00,67.0,67.03,66.98,66.98,1000.0,67.0,67.03,66.98,66.98,1000.0
2014-07-08 14:20:00,67.03,67.03,67.03,67.03,800.0,67.03,67.03,67.03,67.03,800.0
2014-07-08 14:25:00,67.03,67.04,67.0,67.0,5600.0,67.03,67.04,67.0,67.0,5600.0
2014-07-08 14:30:00,67.03,67.03,66.97,67.01,9000.0,67.03,67.03,66.97,67.01,9000.0
2014-07-08 14:35:00,67.01,67.03,67.01,67.03,7000.0,67.01,67.03,67.01,67.03,7000.0
2014-07-08 14:40:00,67.06,67.11,67.06,67.09,4400.0,67.06,67.11,67.06,67.09,4400.0
2014-07-08 14:45:00,67.08,67.08,67.03,67.03,2600.0,67.08,67.08,67.03,67.03,2600.0
2014-07-08 14:50:00,67.02,67.02,66.99,67.0,1600.0,67.02,67.02,66.99,67.0,1600.0
2014-07-08 14:55:00,67.01,67.06,67.0,67.06,1000.0,67.01,67.06,67.0,67.06,1000.0
2014-07-08 15:00:00,67.04,67.04,66.9,66.9,2600.0,67.04,67.04,66.9,66.9,2600.0
2014-07-08 15:05:00,66.94,66.97,66.94,66.97,1000.0,66.94,66.97,66.94,66.97,1000.0
2014-07-08 15:10:00,66.97,66.97,66.93,66.95,2200.0,66.97,66.97,66.93,66.95,2200.0
2014-07-08 15:15:00,66.97,67.03,66.97,67.0,1800.0,66.97,67.03,66.97,67.0,1800.0
2014-07-08 15:20:00,67.01,67.04,66.98,67.04,4400.0,67.01,67.04,66.98,67.04,4400.0
2014-07-08 15:25:00,67.01,67.04,67.01,67.02,2200.0,67.01,67.04,67.01,67.02,2200.0
2014-07-08 15:30:00,67.03,67.06,67.03,67.06,3200.0,67.03,67.06,67.03,67.06,3200.0
2014-07-08 15:35:00,67.06,67.08,67.01,67.02,14000.0,67.06,67.08,67.01,67.02,14000.0
2014-07-08 15:40:00,67.03,67.05,67.0,67.0,3200.0,67.03,67.05,67.0,67.0,3200.0
2014-07-08 15:45:00,66.97,67.01,66.91,66.94,5800.0,66.97,67.01,66.91,66.94,5800.0
2014-07-08 15:50:00,66.97,67.0,66.93,67.0,10600.0,66.97,67.0,66.93,67.0,10600.0
2014-07-08 15:55:00,66.99,67.01,66.89,66.99,44200.0,66.99,67.01,66.89,66.99,44200.0
2014-07-09 09:30:00,67.27,67.27,66.5,66.5,1600.0,67.27,67.27,66.5,66.5,1600.0
2014-07-09 09:35:00,66.5,66.5,66.5,66.5,0.0,66.5,66.5,66.5,66.5,0.0
2014-07-09 09:40:00,66.5,66.5,66.5,66.5,0.0,66.5,66.5,66.5,66.5,0.0
2014-07-09 09:45:00,66.8,66.98,66.8,66.98,1600.0,66.8,66.98,66.8,66.98,1600.0
2014-07-09 09:50:00,66.98,67.0,66.95,66.95,3400.0,66.98,67.0,66.95,66.95,3400.0
2014-07-09 09:55:00,66.98,66.98,66.87,66.88,1800.0,66.98,66.98,66.87,66.88,1800.0
2014-07-09 10:00:00,66.86,66.86,66.86,66.86,200.0,66.86,66.86,66.86,66.86,200.0
2014-07-09 10:05:00,66.86,66.86,66.86,66.86,0.0,66.86,66.86,66.86,66.86,0.0
2014-07-09 10:10:00,66.88,66.88,66.81,66.81,1400.0,66.88,66.88,66.81,66.81,1400.0
2014-07-09 10:15:00,66.86,66.89,66.83,66.89,1200.0,66.86,66.89,66.83,66.89,1200.0
2014-07-09 10:20:00,66.93,67.0,66.92,67.0,1800.0,66.93,67.0,66.92,67.0,1800.0
2014-07-09 10:25:00,67.02,67.07,67.02,67.07,2200.0,67.02,67.07,67.02,67.07,2200.0
2014-07-09 10:30:00,67.04,67.07,67.03,67.04,2600.0,67.04,67.07,67.03,67.04,2600.0
2014-07-09 10:35:00,67.03,67.04,67.03,67.04,400.0,67.03,67.04,67.03,67.04,400.0
2014-07-09 10:40:00,67.06,67.14,67.05,67.06,5400.0,67.06,67.14,67.05,67.06,5400.0
2014-07-09 10:45:00,67.01,67.07,66.93,66.93,2000.0,67.01,67.07,66.93,66.93,2000.0
2014-07-09 10:50:00,66.97,67.01,66.97,66.99,3200.0,66.97,67.01,66.97,66.99,3200.0
2014-07-09 10:55:00,66.99,66.99,66.99,66.99,200.0,66.99,66.99,66.99,66.99,200.0
2014-07-09 11:00:00,67.01,67.03,66.96,66.96,7400.0,67.01,67.03,66.96,66.96,7400.0
2014-07-09 11:05:00,66.96,67.11,66.96,67.11,1400.0,66.96,67.11,66.96,67.11,1400.0
2014-07-09 11:10:00,67.08,67.08,67.0,67.0,1000.0,67.08,67.08,67.0,67.0,1000.0
2014-07-09 11:15:00,67.0,67.0,67.0,67.0,0.0,67.0,67.0,67.0,67.0,0.0
2014-07-09 11:20:00,67.06,67.06,67.04,67.06,1400.0,67.06,67.06,67.04,67.06,1400.0
2014-07-09 11:25:00,67.07,67.07,67.02,67.02,2000.0,67.07,67.07,67.02,67.02,2000.0
2014-07-09 11:30:00,67.04,67.09,67.03,67.06,1800.0,67.04,67.09,67.03,67.06,1800.0
2014-07-09 11:35:00,67.02,67.05,66.97,66.97,2600.0,67.02,67.05,66.97,66.97,2600.0
2014-07-09 11:40:00,66.97,66.97,66.97,66.97,0.0,66.97,66.97,66.97,66.97,0.0
2014-07-09 11:45:00,67.0,67.0,67.0,67.0,200.0,67.0,67.0,67.0,67.0,200.0
2014-07-09 11:50:00,67.0,67.0,67.0,67.0,0.0,67.0,67.0,67.0,67.0,0.0
2014-07-09 11:55:00,67.03,67.05,66.96,67.05,5200.0,67.03,67.05,66.96,67.05,5200.0
2014-07-09 12:00:00,67.05,67.05,67.05,67.05,0.0,67.05,67.05,67.05,67.05,0.0
2014-07-09 12:05:00,66.97,67.06,66.97,67.06,600.0,66.97,67.06,66.97,67.06,600.0
2014-07-09 12:10:00,67.03,67.03,67.03,67.03,400.0,67.03,67.03,67.03,67.03,400.0
2014-07-09 12:15:00,67.08,67.08,67.08,67.08,200.0,67.08,67.08,67.08,67.08,200.0
2014-07-09 12:20:00,67.09,67.09,67.04,67.04,1800.0,67.09,67.09,67.04,67.04,1800.0
2014-07-09 12:25:00,67.07,67.07,67.07,67.07,600.0,67.07,67.07,67.07,67.07,600.0
2014-07-09 12:30:00,67.11,67.11,67.11,67.11,400.0,67.11,67.11,67.11,67.11,400.0
2014-07-09 12:35:00,67.11,67.11,67.08,67.11,4600.0,67.11,67.11,67.08,67.11,4600.0
2014-07-09 12:40:00,67.13,67.13,67.1,67.1,1200.0,67.13,67.13,67.1,67.1,1200.0
2014-07-09 12:45:00,67.08,67.12,67.08,67.1,1200.0,67.08,67.12,67.08,67.1,1200.0
2014-07-09 12:50:00,67.13,67.16,67.13,67.16,1000.0,67.13,67.16,67.13,67.16,1000.0
2014-07-09 12:55:00,67.18,67.18,67.17,67.17,600.0,67.18,67.18,67.17,67.17,600.0
2014-07-09 13:00:00,67.2,67.24,67.2,67.24,1200.0,67.2,67.24,67.2,67.24,1200.0
2014-07-09 13:05:00,67.23,67.24,67.2,67.22,5400.0,67.23,67.24,67.2,67.22,5400.0
2014-07-09 13:10:00,67.23,67.23,67.23,67.23,200.0,67.23,67.23,67.23,67.23,200.0
2014-07-09 13:15:00,67.24,67.27,67.2,67.27,1600.0,67.24,67.27,67.2,67.27,1600.0
2014-07-09 13:20:00,67.27,67.27,67.27,67.27,0.0,67.27,67.27,67.27,67.27,0.0
2014-07-09 13:25:00,67.27,67.27,67.17,67.17,4600.0,67.27,67.27,67.17,67.17,4600.0
2014-07-09 13:30:00,67.17,67.17,67.17,67.17,0.0,67.17,67.17,67.17,67.17,0.0
2014-07-09 13:35:00,67.16,67.17,67.16,67.17,400.0,67.16,67.17,67.16,67.17,400.0
2014-07-09 13:40:00,67.24,67.24,67.24,67.24,200.0,67.24,67.24,67.24,67.24,200.0
2014-07-09 13:45:00,67.3,67.3,67.3,67.3,200.0,67.3,67.3,67.3,67.3,200.0
2014-07-09 13:50:00,67.28,67.28,67.28,67.28,3200.0,67.28,67.28,67.28,67.28,3200.0
2014-07-09 13:55:00,67.3,67.32,67.28,67.3,2400.0,67.3,67.32,67.28,67.3,2400.0
2014-07-09 14:00:00,67.25,67.25,67.14,67.21,3000.0,67.25,67.25,67.14,67.21,3000.0
2014-07-09 14:05:00,67.24,67.24,67.17,67.23,3800.0,67.24,67.24,67.17,67.23,3800.0
2014-07-09 14:10:00,67.28,67.38,67.28,67.38,6400.0,67.28,67.38,67.28,67.38,6400.0
2014-07-09 14:15:00,67.36,67.51,67.35,67.51,3400.0,67.36,67.51,67.35,67.51,3400.0
2014-07-09 14:20:00,67.51,67.51,67.2,67.23,29200.0,67.51,67.51,67.2,67.23,29200.0
2014-07-09 14:25:00,67.25,67.34,67.22,67.31,14400.0,67.25,67.34,67.22,67.31,14400.0
2014-07-09 14:30:00,67.27,67.36,67.24,67.36,11800.0,67.27,67.36,67.24,67.36,11800.0
2014-07-09 14:35:00,67.38,67.49,67.26,67.26,22800.0,67.38,67.49,67.26,67.26,22800.0
2014-07-09 14:40:00,67.3,67.32,67.3,67.32,2600.0,67.3,67.32,67.3,67.32,2600.0
2014-07-09 14:45:00,67.33,67.42,67.33,67.33,6200.0,67.33,67.42,67.33,67.33,6200.0
2014-07-09 14:50:00,67.35,67.35,67.3,67.31,2000.0,67.35,67.35,67.3,67.31,2000.0
2014-07-09 14:55:00,67.33,67.36,67.31,67.31,3600.0,67.33,67.36,67.31,67.31,3600.0
2014-07-09 15:00:00,67.3,67.3,67.25,67.28,1600.0,67.3,67.3,67.25,67.28,1600.0
2014-07-09 15:05:00,67.25,67.28,67.25,67.27,2000.0,67.25,67.28,67.25,67.27,2000.0
2014-07-09 15:10:00,67.26,67.27,67.24,67.24,3200.0,67.26,67.27,67.24,67.24,3200.0
2014-07-09 15:15:00,67.25,67.27,67.24,67.26,3600.0,67.25,67.27,67.24,67.26,3600.0
2014-07-09 15:20:00,67.24,67.29,67.24,67.29,600.0,67.24,67.29,67.24,67.29,600.0
2014-07-09 15:25:00,67.29,67.3,67.24,67.24,9200.0,67.29,67.3,67.24,67.24,9200.0
2014-07-09 15:30:00,67.24,67.25,67.22,67.23,2400.0,67.24,67.25,67.22,67.23,2400.0
2014-07-09 15:35:00,67.23,67.25,67.17,67.17,4800.0,67.23,67.25,67.17,67.17,4800.0
2014-07-09 15:40:00,67.24,67.28,67.23,67.23,2600.0,67.24,67.28,67.23,67.23,2600.0
2014-07-09 15:45:00,67.22,67.22,67.2,67.22,1000.0,67.22,67.22,67.2,67.22,1000.0
2014-07-09 15:50:00,67.23,67.23,67.17,67.23,4600.0,67.23,67.23,67.17,67.23,4600.0
2014-07-09 15:55:00,67.22,67.22,67.12,67.15,35000.0,67.22,67.22,67.12,67.15,35000.0
2014-07-10 09:30:00,66.4,66.89,65.87,66.19,12400.0,66.4,66.89,65.87,66.19,12400.0
2014-07-10 09:35:00,66.58,66.58,66.24,66.24,1200.0,66.58,66.58,66.24,66.24,1200.0
2014-07-10 09:40:00,66.41,66.43,66.19,66.39,5600.0,66.41,66.43,66.19,66.39,5600.0
2014-07-10 09:45:00,66.56,66.56,66.21,66.21,14200.0,66.56,66.56,66.21,66.21,14200.0
2014-07-10 09:50:00,66.2,66.45,66.16,66.39,6000.0,66.2,66.45,66.16,66.39,6000.0
2014-07-10 09:55:00,66.39,66.41,66.26,66.26,1600.0,66.39,66.41,66.26,66.26,1600.0
2014-07-10 10:00:00,66.27,66.4,66.27,66.36,2600.0,66.27,66.4,66.27,66.36,2600.0
2014-07-10 10:05:00,66.36,66.44,66.36,66.39,7400.0,66.36,66.44,66.36,66.39,7400.0
2014-07-10 10:10:00,66.42,66.42,66.39,66.39,1600.0,66.42,66.42,66.39,66.39,1600.0
2014-07-10 10:15:00,66.42,66.56,66.39,66.53,4600.0,66.42,66.56,66.39,66.53,4600.0
2014-07-10 10:20:00,66.53,66.72,66.53,66.72,3600.0,66.53,66.72,66.53,66.72,3600.0
2014-07-10 10:25:00,66.71,66.73,66.69,66.71,800.0,66.71,66.73,66.69,66.71,800.0
2014-07-10 10:30:00,66.64,66.66,66.56,66.58,5800.0,66.64,66.66,66.56,66.58,5800.0
2014-07-10 10:35:00,66.53,66.55,66.49,66.49,2600.0,66.53,66.55,66.49,66.49,2600.0
2014-07-10 10:40:00,66.52,66.52,66.51,66.51,800.0,66.52,66.52,66.51,66.51,800.0
2014-07-10 10:45:00,66.54,66.63,66.54,66.61,2600.0,66.54,66.63,66.54,66.61,2600.0
2014-07-10 10:50:00,66.58,66.63,66.52,66.56,5600.0,66.58,66.63,66.52,66.56,5600.0
2014-07-10 10:55:00,66.56,66.56,66.56,66.56,0.0,66.56,66.56,66.56,66.56,0.0
2014-07-10 11:00:00,66.72,66.81,66.7,66.79,5000.0,66.72,66.81,66.7,66.79,5000.0
2014-07-10 11:05:00,66.83,66.86,66.76,66.78,2800.0,66.83,66.86,66.76,66.78,2800.0
2014-07-10 11:10:00,66.74,66.76,66.66,66.66,3600.0,66.74,66.76,66.66,66.66,3600.0
2014-07-10 11:15:00,66.7,66.73,66.67,66.73,5000.0,66.7,66.73,66.67,66.73,5000.0
2014-07-10 11:20:00,66.69,66.8,66.69,66.78,2400.0,66.69,66.8,66.69,66.78,2400.0
2014-07-10 11:25:00,66.83,66.83,66.77,66.77,1000.0,66.83,66.83,66.77,66.77,1000.0
2014-07-10 11:30:00,66.71,66.71,66.71,66.71,200.0,66.71,66.71,66.71,66.71,200.0
2014-07-10 11:35:00,66.79,66.83,66.78,66.8,3400.0,66.79,66.83,66.78,66.8,3400.0
2014-07-10 11:40:00,66.78,66.8,66.78,66.8,600.0,66.78,66.8,66.78,66.8,600.0
2014-07-10 11:45:00,66.78,66.78,66.75,66.75,1800.0,66.78,66.78,66.75,66.75,1800.0
2014-07-10 11:50:00,66.74,66.74,66.69,66.69,800.0,66.74,66.74,66.69,66.69,800.0
2014-07-10 11:55:00,66.69,66.7,66.69,66.69,800.0,66.69,66.7,66.69,66.69,800.0
2014-07-10 12:00:00,66.73,66.74,66.73,66.74,400.0,66.73,66.74,66.73,66.74,400.0
2014-07-10 12:05:00,66.75,66.81,66.75,66.81,1200.0,66.75,66.81,66.75,66.81,1200.0
2014-07-10 12:10:00,66.76,66.76,66.76,66.76,200.0,66.76,66.76,66.76,66.76,200.0
2014-07-10 12:15:00,66.76,66.83,66.76,66.82,6600.0,66.76,66.83,66.76,66.82,6600.0
2014-07-10 12:20:00,66.86,66.86,66.79,66.79,2400.0,66.86,66.86,66.79,66.79,2400.0
2014-07-10 12:25:00,66.85,66.85,66.81,66.82,3400.0,66.85,66.85,66.81,66.82,3400.0
2014-07-10 12:30:00,66.84,66.84,66.77,66.82,2200.0,66.84,66.84,66.77,66.82,2200.0
2014-07-10 12:35:00,66.8,66.8,66.8,66.8,200.0,66.8,66.8,66.8,66.8,200.0
2014-07-10 12:40:00,66.77,66.8,66.77,66.8,400.0,66.77,66.8,66.77,66.8,400.0
2014-07-10 12:45:00,66.8,66.8,66.69,66.69,2600.0,66.8,66.8,66.69,66.69,2600.0
2014-07-10 12:50:00,66.7,66.73,66.7,66.73,1600.0,66.7,66.73,66.7,66.73,1600.0
2014-07-10 12:55:00,66.66,66.85,66.66,66.78,8000.0,66.66,66.85,66.66,66.78,8000.0
2014-07-10 13:00:00,66.78,66.78,66.78,66.78,0.0,66.78,66.78,66.78,66.78,0.0
2014-07-10 13:05:00,66.83,66.83,66.74,66.74,1200.0,66.83,66.83,66.74,66.74,1200.0
2014-07-10 13:10:00,66.77,66.77,66.77,66.77,200.0,66.77,66.77,66.77,66.77,200.0
2014-07-10 13:15:00,66.76,66.81,66.76,66.76,800.0,66.76,66.81,66.76,66.76,800.0
2014-07-10 13:20:00,66.81,66.83,66.78,66.8,8400.0,66.81,66.83,66.78,66.8,8400.0
2014-07-10 13:25:00,66.85,66.9,66.85,66.89,2400.0,66.85,66.9,66.85,66.89,2400.0
2014-07-10 13:30:00,66.83,66.83,66.83,66.83,200.0,66.83,66.83,66.83,66.83,200.0
2014-07-10 13:35:00,66.83,66.89,66.83,66.89,4000.0,66.83,66.89,66.83,66.89,4000.0
2014-07-10 13:40:00,66.91,66.94,66.91,66.94,1200.0,66.91,66.94,66.91,66.94,1200.0
2014-07-10 13:45:00,66.92,66.95,66.85,66.85,3800.0,66.92,66.95,66.85,66.85,3800.0
2014-07-10 13:50:00,66.83,66.86,66.79,66.79,800.0,66.83,66.86,66.79,66.79,800.0
2014-07-10 13:55:00,66.82,66.82,66.77,66.77,1200.0,66.82,66.82,66.77,66.77,1200.0
2014-07-10 14:00:00,66.8,66.89,66.8,66.89,1400.0,66.8,66.89,66.8,66.89,1400.0
2014-07-10 14:05:00,66.86,66.89,66.86,66.88,1800.0,66.86,66.89,66.86,66.88,1800.0
2014-07-10 14:10:00,66.85,66.88,66.83,66.83,1600.0,66.85,66.88,66.83,66.83,1600.0
2014-07-10 14:15:00,66.77,66.83,66.77,66.8,2800.0,66.77,66.83,66.77,66.8,2800.0
2014-07-10 14:20:00,66.79,66.88,66.79,66.88,1200.0,66.79,66.88,66.79,66.88,1200.0
2014-07-10 14:25:00,66.87,66.87,66.86,66.86,600.0,66.87,66.87,66.86,66.86,600.0
2014-07-10 14:30:00,66.83,66.85,66.79,66.79,3400.0,66.83,66.85,66.79,66.79,3400.0
2014-07-10 14:35:00,66.79,66.8,66.79,66.8,600.0,66.79,66.8,66.79,66.8,600.0
2014-07-10 14:40:00,66.75,66.78,66.71,66.71,3600.0,66.75,66.78,66.71,66.71,3600.0
2014-07-10 14:45:00,66.73,66.83,66.73,66.83,3200.0,66.73,66.83,66.73,66.83,3200.0
2014-07-10 14:50:00,66.83,66.94,66.83,66.94,2000.0,66.83,66.94,66.83,66.94,2000.0
2014-07-10 14:55:00,66.94,66.94,66.8,66.8,6800.0,66.94,66.94,66.8,66.8,6800.0
2014-07-10 15:00:00,66.77,66.81,66.77,66.8,2600.0,66.77,66.81,66.77,66.8,2600.0
2014-07-10 15:05:00,66.8,66.8,66.69,66.69,17400.0,66.8,66.8,66.69,66.69,17400.0
2014-07-10 15:10:00,66.74,66.74,66.6,66.61,10600.0,66.74,66.74,66.6,66.61,10600.0
2014-07-10 15:15:00,66.58,66.61,66.58,66.6,2400.0,66.58,66.61,66.58,66.6,2400.0
2014-07-10 15:20:00,66.58,66.64,66.58,66.61,10800.0,66.58,66.64,66.58,66.61,10800.0
2014-07-10 15:25:00,66.62,66.64,66.59,66.6,7200.0,66.62,66.64,66.59,66.6,7200.0
2014-07-10 15:30:00,66.64,66.64,66.6,66.64,6000.0,66.64,66.64,66.6,66.64,6000.0
2014-07-10 15:35:00,66.61,66.64,66.58,66.61,8000.0,66.61,66.64,66.58,66.61,8000.0
2014-07-10 15:40:00,66.65,66.74,66.64,66.73,6800.0,66.65,66.74,66.64,66.73,6800.0
2014-07-10 15:45:00,66.71,66.78,66.7,66.78,6200.0,66.71,66.78,66.7,66.78,6200.0
2014-07-10 15:50:00,66.78,66.8,66.74,66.8,19000.0,66.78,66.8,66.74,66.8,19000.0
2014-07-10 15:55:00,66.82,66.83,66.67,66.68,32600.0,66.82,66.83,66.67,66.68,32600.0
2014-07-11 09:30:00,66.87,66.87,66.87,66.87,3000.0,66.87,66.87,66.87,66.87,3000.0
2014-07-11 09:35:00,67.11,67.11,66.91,66.91,6200.0,67.11,67.11,66.91,66.91,6200.0
2014-07-11 09:40:00,66.81,66.81,66.81,66.81,800.0,66.81,66.81,66.81,66.81,800.0
2014-07-11 09:45:00,66.76,66.77,66.64,66.69,2800.0,66.76,66.77,66.64,66.69,2800.0
2014-07-11 09:50:00,66.67,66.69,66.54,66.67,9400.0,66.67,66.69,66.54,66.67,9400.0
2014-07-11 09:55:00,66.64,66.92,66.63,66.63,3200.0,66.64,66.92,66.63,66.63,3200.0
2014-07-11 10:00:00,66.63,66.64,66.63,66.64,600.0,66.63,66.64,66.63,66.64,600.0
2014-07-11 10:05:00,66.64,66.72,66.61,66.72,3800.0,66.64,66.72,66.61,66.72,3800.0
2014-07-11 10:10:00,66.71,66.74,66.71,66.72,2000.0,66.71,66.74,66.71,66.72,2000.0
2014-07-11 10:15:00,66.74,66.77,66.74,66.77,600.0,66.74,66.77,66.74,66.77,600.0
2014-07-11 10:20:00,66.73,66.78,66.73,66.73,1400.0,66.73,66.78,66.73,66.73,1400.0
2014-07-11 10:25:00,66.73,66.73,66.73,66.73,0.0,66.73,66.73,66.73,66.73,0.0
2014-07-11 10:30:00,66.75,66.77,66.72,66.72,1200.0,66.75,66.77,66.72,66.72,1200.0
2014-07-11 10:35:00,66.69,66.72,66.69,66.72,800.0,66.69,66.72,66.69,66.72,800.0
2014-07-11 10:40:00,66.66,66.66,66.5,66.53,1800.0,66.66,66.66,66.5,66.53,1800.0
2014-07-11 10:45:00,66.53,66.53,66.53,66.53,0.0,66.53,66.53,66.53,66.53,0.0
2014-07-11 10:50:00,66.58,66.61,66.52,66.61,8600.0,66.58,66.61,66.52,66.61,8600.0
2014-07-11 10:55:00,66.63,66.7,66.6,66.6,7200.0,66.63,66.7,66.6,66.6,7200.0
2014-07-11 11:00:00,66.52,66.52,66.52,66.52,200.0,66.52,66.52,66.52,66.52,200.0
2014-07-11 11:05:00,66.47,66.53,66.47,66.51,600.0,66.47,66.53,66.47,66.51,600.0
2014-07-11 11:10:00,66.54,66.54,66.54,66.54,200.0,66.54,66.54,66.54,66.54,200.0
2014-07-11 11:15:00,66.5,66.53,66.45,66.45,3400.0,66.5,66.53,66.45,66.45,3400.0
2014-07-11 11:20:00,66.42,66.42,66.3,66.36,2800.0,66.42,66.42,66.3,66.36,2800.0
2014-07-11 11:25:00,66.38,66.38,66.38,66.38,200.0,66.38,66.38,66.38,66.38,200.0
2014-07-11 11:30:00,66.42,66.42,66.42,66.42,200.0,66.42,66.42,66.42,66.42,200.0
2014-07-11 11:35:00,66.48,66.48,66.48,66.48,200.0,66.48,66.48,66.48,66.48,200.0
2014-07-11 11:40:00,66.45,66.47,66.45,66.47,2000.0,66.45,66.47,66.45,66.47,2000.0
2014-07-11 11:45:00,66.47,66.47,66.39,66.39,2000.0,66.47,66.47,66.39,66.39,2000.0
2014-07-11 11:50:00,66.33,66.35,66.3,66.32,2400.0,66.33,66.35,66.3,66.32,2400.0
2014-07-11 11:55:00,66.29,66.29,66.29,66.29,200.0,66.29,66.29,66.29,66.29,200.0
2014-07-11 12:00:00,66.32,66.32,66.32,66.32,200.0,66.32,66.32,66.32,66.32,200.0
2014-07-11 12:05:00,66.36,66.39,66.36,66.36,1200.0,66.36,66.39,66.36,66.36,1200.0
2014-07-11 12:10:00,66.41,66.41,66.41,66.41,1000.0,66.41,66.41,66.41,66.41,1000.0
2014-07-11 12:15:00,66.41,66.41,66.41,66.41,0.0,66.41,66.41,66.41,66.41,0.0
2014-07-11 12:20:00,66.41,66.44,66.41,66.44,2200.0,66.41,66.44,66.41,66.44,2200.0
2014-07-11 12:25:00,66.41,66.48,66.41,66.48,1400.0,66.41,66.48,66.41,66.48,1400.0
2014-07-11 12:30:00,66.48,66.48,66.48,66.48,0.0,66.48,66.48,66.48,66.48,0.0
2014-07-11 12:35:00,66.47,66.5,66.47,66.5,800.0,66.47,66.5,66.47,66.5,800.0
2014-07-11 12:40:00,66.5,66.5,66.5,66.5,0.0,66.5,66.5,66.5,66.5,0.0
2014-07-11 12:45:00,66.5,66.5,66.5,66.5,200.0,66.5,66.5,66.5,66.5,200.0
2014-07-11 12:50:00,66.47,66.52,66.47,66.5,11200.0,66.47,66.52,66.47,66.5,11200.0
2014-07-11 12:55:00,66.51,66.52,66.5,66.51,4600.0,66.51,66.52,66.5,66.51,4600.0
2014-07-11 13:00:00,66.51,66.53,66.5,66.52,5600.0,66.51,66.53,66.5,66.52,5600.0
2014-07-11 13:05:00,66.56,66.63,66.56,66.63,1400.0,66.56,66.63,66.56,66.63,1400.0
2014-07-11 13:10:00,66.6,66.66,66.6,66.66,1600.0,66.6,66.66,66.6,66.66,1600.0
2014-07-11 13:15:00,66.7,66.78,66.7,66.76,2600.0,66.7,66.78,66.7,66.76,2600.0
2014-07-11 13:20:00,66.85,66.86,66.85,66.86,400.0,66.85,66.86,66.85,66.86,400.0
2014-07-11 13:25:00,66.84,66.91,66.83,66.86,4200.0,66.84,66.91,66.83,66.86,4200.0
2014-07-11 13:30:00,66.86,66.86,66.77,66.77,3600.0,66.86,66.86,66.77,66.77,3600.0
2014-07-11 13:35:00,66.78,66.83,66.76,66.76,1600.0,66.78,66.83,66.76,66.76,1600.0
2014-07-11 13:40:00,66.77,66.81,66.7,66.7,4000.0,66.77,66.81,66.7,66.7,4000.0
2014-07-11 13:45:00,66.72,66.78,66.72,66.78,600.0,66.72,66.78,66.72,66.78,600.0
2014-07-11 13:50:00,66.75,66.75,66.73,66.73,400.0,66.75,66.75,66.73,66.73,400.0
2014-07-11 13:55:00,66.75,66.75,66.75,66.75,400.0,66.75,66.75,66.75,66.75,400.0
2014-07-11 14:00:00,66.77,66.78,66.76,66.76,600.0,66.77,66.78,66.76,66.76,600.0
2014-07-11 14:05:00,66.78,66.79,66.77,66.79,1200.0,66.78,66.79,66.77,66.79,1200.0
2014-07-11 14:10:00,66.79,66.79,66.79,66.79,0.0,66.79,66.79,66.79,66.79,0.0
2014-07-11 14:15:00,66.77,66.79,66.77,66.79,400.0,66.77,66.79,66.77,66.79,400.0
2014-07-11 14:20:00,66.79,66.83,66.75,66.78,9400.0,66.79,66.83,66.75,66.78,9400.0
2014-07-11 14:25:00,66.81,66.83,66.78,66.79,3200.0,66.81,66.83,66.78,66.79,3200.0
2014-07-11 14:30:00,66.8,66.86,66.8,66.83,7200.0,66.8,66.86,66.8,66.83,7200.0
2014-07-11 14:35:00,66.8,66.82,66.79,66.79,3200.0,66.8,66.82,66.79,66.79,3200.0
2014-07-11 14:40:00,66.78,66.78,66.77,66.77,600.0,66.78,66.78,66.77,66.77,600.0
2014-07-11 14:45:00,66.79,66.79,66.76,66.78,3000.0,66.79,66.79,66.76,66.78,3000.0
2014-07-11 14:50:00,66.79,66.82,66.77,66.77,1600.0,66.79,66.82,66.77,66.77,1600.0
2014-07-11 14:55:00,66.78,66.8,66.78,66.8,400.0,66.78,66.8,66.78,66.8,400.0
2014-07-11 15:00:00,66.8,66.86,66.8,66.86,3200.0,66.8,66.86,66.8,66.86,3200.0
2014-07-11 15:05:00,66.87,66.95,66.87,66.92,2000.0,66.87,66.95,66.87,66.92,2000.0
2014-07-11 15:10:00,66.95,66.95,66.92,66.92,4800.0,66.95,66.95,66.92,66.92,4800.0
2014-07-11 15:15:00,66.92,66.92,66.89,66.91,2000.0,66.92,66.92,66.89,66.91,2000.0
2014-07-11 15:20:00,66.92,66.92,66.88,66.88,6200.0,66.92,66.92,66.88,66.88,6200.0
2014-07-11 15:25:00,66.88,66.92,66.88,66.92,1600.0,66.88,66.92,66.88,66.92,1600.0
2014-07-11 15:30:00,66.9,66.93,66.86,66.86,5600.0,66.9,66.93,66.86,66.86,5600.0
2014-07-11 15:35:00,66.83,66.89,66.83,66.85,1200.0,66.83,66.89,66.83,66.85,1200.0
2014-07-11 15:40:00,66.86,66.86,66.79,66.79,2000.0,66.86,66.86,66.79,66.79,2000.0
2014-07-11 15:45:00,66.79,66.79,66.75,66.76,3200.0,66.79,66.79,66.75,66.76,3200.0
2014-07-11 15:50:00,66.76,66.82,66.76,66.82,7000.0,66.76,66.82,66.76,66.82,7000.0
2014-07-11 15:55:00,66.81,66.82,66.79,66.8,12000.0,66.81,66.82,66.79,66.8,12000.0
2014-07-14 09:30:00,67.28,67.53,67.28,67.53,3200.0,67.28,67.53,67.28,67.53,3200.0
2014-07-14 09:35:00,67.68,67.74,67.19,67.19,1200.0,67.68,67.74,67.19,67.19,1200.0
2014-07-14 09:40:00,67.21,67.21,67.19,67.19,1400.0,67.21,67.21,67.19,67.19,1400.0
2014-07-14 09:45:00,67.15,67.17,67.09,67.09,1200.0,67.15,67.17,67.09,67.09,1200.0
2014-07-14 09:50:00,67.08,67.09,67.07,67.07,2200.0,67.08,67.09,67.07,67.07,2200.0
2014-07-14 09:55:00,67.07,67.07,67.07,67.07,0.0,67.07,67.07,67.07,67.07,0.0
2014-07-14 10:00:00,66.87,66.87,66.87,66.87,600.0,66.87,66.87,66.87,66.87,600.0
2014-07-14 10:05:00,66.92,66.99,66.89,66.89,3400.0,66.92,66.99,66.89,66.89,3400.0
2014-07-14 10:10:00,66.82,66.82,66.82,66.82,200.0,66.82,66.82,66.82,66.82,200.0
2014-07-14 10:15:00,66.86,66.9,66.86,66.89,3200.0,66.86,66.9,66.86,66.89,3200.0
2014-07-14 10:20:00,66.93,66.95,66.89,66.95,3600.0,66.93,66.95,66.89,66.95,3600.0
2014-07-14 10:25:00,66.99,67.08,66.99,67.06,12400.0,66.99,67.08,66.99,67.06,12400.0
2014-07-14 10:30:00,67.1,67.13,67.1,67.13,1400.0,67.1,67.13,67.1,67.13,1400.0
2014-07-14 10:35:00,67.17,67.17,67.12,67.13,2400.0,67.17,67.17,67.12,67.13,2400.0
2014-07-14 10:40:00,67.08,67.17,67.08,67.13,1600.0,67.08,67.17,67.08,67.13,1600.0
2014-07-14 10:45:00,67.13,67.22,67.13,67.2,3200.0,67.13,67.22,67.13,67.2,3200.0
2014-07-14 10:50:00,67.21,67.3,67.17,67.27,11000.0,67.21,67.3,67.17,67.27,11000.0
2014-07-14 10:55:00,67.3,67.3,67.24,67.29,800.0,67.3,67.3,67.24,67.29,800.0
2014-07-14 11:00:00,67.24,67.31,67.24,67.3,3000.0,67.24,67.31,67.24,67.3,3000.0
2014-07-14 11:05:00,67.31,67.42,67.26,67.37,4600.0,67.31,67.42,67.26,67.37,4600.0
2014-07-14 11:10:00,67.42,67.42,67.35,67.38,10400.0,67.42,67.42,67.35,67.38,10400.0
2014-07-14 11:15:00,67.28,67.34,67.28,67.34,1200.0,67.28,67.34,67.28,67.34,1200.0
2014-07-14 11:20:00,67.29,67.33,67.26,67.33,1800.0,67.29,67.33,67.26,67.33,1800.0
2014-07-14 11:25:00,67.33,67.36,67.26,67.3,5000.0,67.33,67.36,67.26,67.3,5000.0
2014-07-14 11:30:00,67.29,67.32,67.29,67.32,400.0,67.29,67.32,67.29,67.32,400.0
2014-07-14 11:35:00,67.29,67.29,67.25,67.25,1000.0,67.29,67.29,67.25,67.25,1000.0
2014-07-14 11:40:00,67.23,67.29,67.21,67.28,1800.0,67.23,67.29,67.21,67.28,1800.0
2014-07-14 11:45:00,67.3,67.33,67.26,67.26,800.0,67.3,67.33,67.26,67.26,800.0
2014-07-14 11:50:00,67.29,67.36,67.29,67.35,4800.0,67.29,67.36,67.29,67.35,4800.0
2014-07-14 11:55:00,67.35,67.36,67.32,67.34,3400.0,67.35,67.36,67.32,67.34,3400.0
2014-07-14 12:00:00,67.34,67.34,67.34,67.34,0.0,67.34,67.34,67.34,67.34,0.0
2014-07-14 12:05:00,67.38,67.4,67.35,67.4,1200.0,67.38,67.4,67.35,67.4,1200.0
2014-07-14 12:10:00,67.39,67.45,67.39,67.45,2600.0,67.39,67.45,67.39,67.45,2600.0
2014-07-14 12:15:00,67.47,67.51,67.47,67.5,13800.0,67.47,67.51,67.47,67.5,13800.0
2014-07-14 12:20:00,67.49,67.52,67.49,67.51,2200.0,67.49,67.52,67.49,67.51,2200.0
2014-07-14 12:25:00,67.5,67.52,67.49,67.49,4000.0,67.5,67.52,67.49,67.49,4000.0
2014-07-14 12:30:00,67.49,67.53,67.49,67.51,4600.0,67.49,67.53,67.49,67.51,4600.0
2014-07-14 12:35:00,67.5,67.5,67.46,67.49,1800.0,67.5,67.5,67.46,67.49,1800.0
2014-07-14 12:40:00,67.51,67.51,67.46,67.48,3400.0,67.51,67.51,67.46,67.48,3400.0
2014-07-14 12:45:00,67.5,67.53,67.49,67.51,2800.0,67.5,67.53,67.49,67.51,2800.0
2014-07-14 12:50:00,67.5,67.5,67.46,67.46,3400.0,67.5,67.5,67.46,67.46,3400.0
2014-07-14 12:55:00,67.47,67.51,67.47,67.49,4200.0,67.47,67.51,67.47,67.49,4200.0
2014-07-14 13:00:00,67.5,67.51,67.49,67.51,4000.0,67.5,67.51,67.49,67.51,4000.0
2014-07-14 13:05:00,67.5,67.5,67.45,67.5,2200.0,67.5,67.5,67.45,67.5,2200.0
2014-07-14 13:10:00,67.5,67.53,67.5,67.52,7400.0,67.5,67.53,67.5,67.52,7400.0
2014-07-14 13:15:00,67.5,67.55,67.42,67.55,16800.0,67.5,67.55,67.42,67.55,16800.0
2014-07-14 13:20:00,67.54,67.54,67.54,67.54,200.0,67.54,67.54,67.54,67.54,200.0
2014-07-14 13:25:00,67.61,67.71,67.61,67.69,6800.0,67.61,67.71,67.61,67.69,6800.0
2014-07-14 13:30:00,67.7,67.71,67.6,67.6,14400.0,67.7,67.71,67.6,67.6,14400.0
2014-07-14 13:35:00,67.61,67.64,67.57,67.57,1200.0,67.61,67.64,67.57,67.57,1200.0
2014-07-14 13:40:00,67.61,67.64,67.55,67.61,6200.0,67.61,67.64,67.55,67.61,6200.0
2014-07-14 13:45:00,67.61,67.67,67.61,67.64,4200.0,67.61,67.67,67.61,67.64,4200.0
2014-07-14 13:50:00,67.63,67.66,67.6,67.64,4600.0,67.63,67.66,67.6,67.64,4600.0
2014-07-14 13:55:00,67.67,67.67,67.67,67.67,600.0,67.67,67.67,67.67,67.67,600.0
2014-07-14 14:00:00,67.66,67.67,67.64,67.67,2600.0,67.66,67.67,67.64,67.67,2600.0
2014-07-14 14:05:00,67.67,67.74,67.67,67.67,10000.0,67.67,67.74,67.67,67.67,10000.0
2014-07-14 14:10:00,67.67,67.73,67.67,67.73,5000.0,67.67,67.73,67.67,67.73,5000.0
2014-07-14 14:15:00,67.72,67.76,67.72,67.76,15600.0,67.72,67.76,67.72,67.76,15600.0
2014-07-14 14:20:00,67.78,67.78,67.74,67.77,5000.0,67.78,67.78,67.74,67.77,5000.0
2014-07-14 14:25:00,67.75,67.78,67.69,67.69,11600.0,67.75,67.78,67.69,67.69,11600.0
2014-07-14 14:30:00,67.7,67.7,67.62,67.65,4800.0,67.7,67.7,67.62,67.65,4800.0
2014-07-14 14:35:00,67.61,67.61,67.56,67.58,2600.0,67.61,67.61,67.56,67.58,2600.0
2014-07-14 14:40:00,67.57,67.67,67.57,67.65,8800.0,67.57,67.67,67.57,67.65,8800.0
2014-07-14 14:45:00,67.65,67.67,67.63,67.63,3800.0,67.65,67.67,67.63,67.63,3800.0
2014-07-14 14:50:00,67.68,67.68,67.61,67.61,8200.0,67.68,67.68,67.61,67.61,8200.0
2014-07-14 14:55:00,67.64,67.7,67.64,67.67,10200.0,67.64,67.7,67.64,67.67,10200.0
2014-07-14 15:00:00,67.65,67.66,67.58,67.58,3200.0,67.65,67.66,67.58,67.58,3200.0
2014-07-14 15:05:00,67.58,67.58,67.54,67.54,1000.0,67.58,67.58,67.54,67.54,1000.0
2014-07-14 15:10:00,67.55,67.61,67.53,67.61,7800.0,67.55,67.61,67.53,67.61,7800.0
2014-07-14 15:15:00,67.59,67.61,67.56,67.6,4200.0,67.59,67.61,67.56,67.6,4200.0
2014-07-14 15:20:00,67.58,67.61,67.57,67.58,11200.0,67.58,67.61,67.57,67.58,11200.0
2014-07-14 15:25:00,67.57,67.6,67.57,67.6,2000.0,67.57,67.6,67.57,67.6,2000.0
2014-07-14 15:30:00,67.57,67.61,67.56,67.57,7600.0,67.57,67.61,67.56,67.57,7600.0
2014-07-14 15:35:00,67.55,67.57,67.51,67.51,1000.0,67.55,67.57,67.51,67.51,1000.0
2014-07-14 15:40:00,67.52,67.55,67.51,67.52,4400.0,67.52,67.55,67.51,67.52,4400.0
2014-07-14 15:45:00,67.52,67.56,67.51,67.56,4600.0,67.52,67.56,67.51,67.56,4600.0
2014-07-14 15:50:00,67.53,67.65,67.53,67.65,17800.0,67.53,67.65,67.53,67.65,17800.0
2014-07-14 15:55:00,67.65,67.68,67.57,67.65,59400.0,67.65,67.68,67.57,67.65,59400.0
2014-07-15 09:30:00,67.5,67.61,67.5,67.61,16200.0,67.5,67.61,67.5,67.61,16200.0
2014-07-15 09:35:00,67.64,67.64,67.61,67.61,600.0,67.64,67.64,67.61,67.61,600.0
2014-07-15 09:40:00,67.61,67.72,67.61,67.61,1400.0,67.61,67.72,67.61,67.61,1400.0
2014-07-15 09:45:00,67.61,67.61,67.6,67.6,600.0,67.61,67.61,67.6,67.6,600.0
2014-07-15 09:50:00,67.55,67.55,67.38,67.38,1200.0,67.55,67.55,67.38,67.38,1200.0
2014-07-15 09:55:00,67.38,67.38,67.38,67.38,600.0,67.38,67.38,67.38,67.38,600.0
2014-07-15 10:00:00,67.26,67.47,67.26,67.36,2600.0,67.26,67.47,67.26,67.36,2600.0
2014-07-15 10:05:00,67.35,67.35,67.29,67.29,1200.0,67.35,67.35,67.29,67.29,1200.0
2014-07-15 10:10:00,67.29,67.3,67.06,67.08,4000.0,67.29,67.3,67.06,67.08,4000.0
2014-07-15 10:15:00,67.08,67.08,67.08,67.08,400.0,67.08,67.08,67.08,67.08,400.0
2014-07-15 10:20:00,67.08,67.08,66.95,66.98,4000.0,67.08,67.08,66.95,66.98,4000.0
2014-07-15 10:25:00,67.05,67.09,67.05,67.05,1800.0,67.05,67.09,67.05,67.05,1800.0
2014-07-15 10:30:00,67.05,67.05,67.02,67.02,1400.0,67.05,67.05,67.02,67.02,1400.0
2014-07-15 10:35:00,66.99,67.01,66.91,66.91,2000.0,66.99,67.01,66.91,66.91,2000.0
2014-07-15 10:40:00,66.85,66.88,66.77,66.8,4600.0,66.85,66.88,66.77,66.8,4600.0
2014-07-15 10:45:00,66.81,66.81,66.64,66.64,3000.0,66.81,66.81,66.64,66.64,3000.0
2014-07-15 10:50:00,66.68,66.74,66.66,66.72,2200.0,66.68,66.74,66.66,66.72,2200.0
2014-07-15 10:55:00,66.83,66.85,66.76,66.76,1400.0,66.83,66.85,66.76,66.76,1400.0
2014-07-15 11:00:00,66.76,66.76,66.63,66.63,1200.0,66.76,66.76,66.63,66.63,1200.0
2014-07-15 11:05:00,66.66,66.73,66.66,66.72,2200.0,66.66,66.73,66.66,66.72,2200.0
2014-07-15 11:10:00,66.72,66.72,66.72,66.72,400.0,66.72,66.72,66.72,66.72,400.0
2014-07-15 11:15:00,66.74,66.78,66.74,66.76,2600.0,66.74,66.78,66.74,66.76,2600.0
2014-07-15 11:20:00,66.77,66.82,66.77,66.8,3400.0,66.77,66.82,66.77,66.8,3400.0
2014-07-15 11:25:00,66.8,66.8,66.78,66.78,400.0,66.8,66.8,66.78,66.78,400.0
2014-07-15 11:30:00,66.78,66.78,66.75,66.75,1000.0,66.78,66.78,66.75,66.75,1000.0
2014-07-15 11:35:00,66.71,66.72,66.68,66.72,1200.0,66.71,66.72,66.68,66.72,1200.0
2014-07-15 11:40:00,66.73,66.73,66.72,66.72,800.0,66.73,66.73,66.72,66.72,800.0
2014-07-15 11:45:00,66.71,66.71,66.64,66.66,3400.0,66.71,66.71,66.64,66.66,3400.0
2014-07-15 11:50:00,66.67,66.7,66.66,66.66,3600.0,66.67,66.7,66.66,66.66,3600.0
2014-07-15 11:55:00,66.66,66.66,66.51,66.51,56200.0,66.66,66.66,66.51,66.51,56200.0
2014-07-15 12:00:00,66.42,66.46,66.36,66.36,2200.0,66.42,66.46,66.36,66.36,2200.0
2014-07-15 12:05:00,66.37,66.44,66.36,66.44,1800.0,66.37,66.44,66.36,66.44,1800.0
2014-07-15 12:10:00,66.49,66.53,66.48,66.53,1800.0,66.49,66.53,66.48,66.53,1800.0
2014-07-15 12:15:00,66.52,66.53,66.52,66.53,600.0,66.52,66.53,66.52,66.53,600.0
2014-07-15 12:20:00,66.53,66.53,66.48,66.48,1200.0,66.53,66.53,66.48,66.48,1200.0
2014-07-15 12:25:00,66.48,66.58,66.48,66.55,4400.0,66.48,66.58,66.48,66.55,4400.0
2014-07-15 12:30:00,66.55,66.55,66.53,66.53,800.0,66.55,66.55,66.53,66.53,800.0
2014-07-15 12:35:00,66.55,66.6,66.55,66.6,1800.0,66.55,66.6,66.55,66.6,1800.0
2014-07-15 12:40:00,66.69,66.69,66.58,66.64,2200.0,66.69,66.69,66.58,66.64,2200.0
2014-07-15 12:45:00,66.67,66.67,66.65,66.65,1600.0,66.67,66.67,66.65,66.65,1600.0
2014-07-15 12:50:00,66.65,66.65,66.65,66.65,400.0,66.65,66.65,66.65,66.65,400.0
2014-07-15 12:55:00,66.65,66.65,66.65,66.65,600.0,66.65,66.65,66.65,66.65,600.0
2014-07-15 13:00:00,66.65,66.65,66.63,66.63,800.0,66.65,66.65,66.63,66.63,800.0
2014-07-15 13:05:00,66.62,66.68,66.61,66.68,1200.0,66.62,66.68,66.61,66.68,1200.0
2014-07-15 13:10:00,66.68,66.7,66.64,66.64,2200.0,66.68,66.7,66.64,66.64,2200.0
2014-07-15 13:15:00,66.64,66.71,66.63,66.63,5400.0,66.64,66.71,66.63,66.63,5400.0
2014-07-15 13:20:00,66.7,66.71,66.7,66.71,1200.0,66.7,66.71,66.7,66.71,1200.0
2014-07-15 13:25:00,66.71,66.71,66.71,66.71,200.0,66.71,66.71,66.71,66.71,200.0
2014-07-15 13:30:00,66.72,66.72,66.64,66.64,1000.0,66.72,66.72,66.64,66.64,1000.0
2014-07-15 13:35:00,66.72,66.75,66.72,66.73,3400.0,66.72,66.75,66.72,66.73,3400.0
2014-07-15 13:40:00,66.72,66.72,66.72,66.72,600.0,66.72,66.72,66.72,66.72,600.0
2014-07-15 13:45:00,66.7,66.73,66.7,66.72,1200.0,66.7,66.73,66.7,66.72,1200.0
2014-07-15 13:50:00,66.67,66.7,66.56,66.56,10200.0,66.67,66.7,66.56,66.56,10200.0
2014-07-15 13:55:00,66.54,66.58,66.54,66.58,800.0,66.54,66.58,66.54,66.58,800.0
2014-07-15 14:00:00,66.63,66.65,66.58,66.62,3200.0,66.63,66.65,66.58,66.62,3200.0
2014-07-15 14:05:00,66.62,66.66,66.62,66.66,800.0,66.62,66.66,66.62,66.66,800.0
2014-07-15 14:10:00,66.66,66.66,66.45,66.45,7600.0,66.66,66.66,66.45,66.45,7600.0
2014-07-15 14:15:00,66.48,66.6,66.48,66.6,2200.0,66.48,66.6,66.48,66.6,2200.0
2014-07-15 14:20:00,66.63,66.67,66.63,66.64,2200.0,66.63,66.67,66.63,66.64,2200.0
2014-07-15 14:25:00,66.65,66.65,66.57,66.61,2600.0,66.65,66.65,66.57,66.61,2600.0
2014-07-15 14:30:00,66.61,66.61,66.6,66.6,2800.0,66.61,66.61,66.6,66.6,2800.0
2014-07-15 14:35:00,66.61,66.67,66.55,66.55,4000.0,66.61,66.67,66.55,66.55,4000.0
2014-07-15 14:40:00,66.58,66.62,66.58,66.58,2400.0,66.58,66.62,66.58,66.58,2400.0
2014-07-15 14:45:00,66.63,66.63,66.61,66.61,1000.0,66.63,66.63,66.61,66.61,1000.0
2014-07-15 14:50:00,66.61,66.64,66.58,66.58,1600.0,66.61,66.64,66.58,66.58,1600.0
2014-07-15 14:55:00,66.54,66.54,66.44,66.54,45400.0,66.54,66.54,66.44,66.54,45400.0
2014-07-15 15:00:00,66.54,66.57,66.48,66.55,2400.0,66.54,66.57,66.48,66.55,2400.0
2014-07-15 15:05:00,66.54,66.54,66.54,66.54,600.0,66.54,66.54,66.54,66.54,600.0
2014-07-15 15:10:00,66.48,66.58,66.48,66.57,3400.0,66.48,66.58,66.48,66.57,3400.0
2014-07-15 15:15:00,66.57,66.57,66.51,66.51,1800.0,66.57,66.57,66.51,66.51,1800.0
2014-07-15 15:20:00,66.52,66.52,66.44,66.48,5200.0,66.52,66.52,66.44,66.48,5200.0
2014-07-15 15:25:00,66.49,66.55,66.49,66.54,2400.0,66.49,66.55,66.49,66.54,2400.0
2014-07-15 15:30:00,66.51,66.53,66.51,66.53,3200.0,66.51,66.53,66.51,66.53,3200.0
2014-07-15 15:35:00,66.52,66.54,66.49,66.5,13400.0,66.52,66.54,66.49,66.5,13400.0
2014-07-15 15:40:00,66.49,66.56,66.49,66.51,3800.0,66.49,66.56,66.49,66.51,3800.0
2014-07-15 15:45:00,66.55,66.56,66.5,66.55,53600.0,66.55,66.56,66.5,66.55,53600.0
2014-07-15 15:50:00,66.49,66.54,66.36,66.41,15600.0,66.49,66.54,66.36,66.41,15600.0
2014-07-15 15:55:00,66.41,66.48,66.41,66.41,26000.0,66.41,66.48,66.41,66.41,26000.0
2014-07-16 09:30:00,66.5,66.98,66.5,66.98,11400.0,66.5,66.98,66.5,66.98,11400.0
2014-07-16 09:35:00,67.0,67.0,66.98,67.0,2400.0,67.0,67.0,66.98,67.0,2400.0
2014-07-16 09:40:00,66.82,66.91,66.44,66.44,47200.0,66.82,66.91,66.44,66.44,47200.0
2014-07-16 09:45:00,66.36,66.36,66.14,66.14,4000.0,66.36,66.36,66.14,66.14,4000.0
2014-07-16 09:50:00,66.14,66.14,65.8,65.81,19200.0,66.14,66.14,65.8,65.81,19200.0
2014-07-16 09:55:00,65.89,65.97,65.67,65.79,15200.0,65.89,65.97,65.67,65.79,15200.0
2014-07-16 10:00:00,65.92,66.1,65.85,65.99,4000.0,65.92,66.1,65.85,65.99,4000.0
2014-07-16 10:05:00,66.01,66.19,65.94,65.94,13000.0,66.01,66.19,65.94,65.94,13000.0
2014-07-16 10:10:00,65.93,66.01,65.76,65.76,3400.0,65.93,66.01,65.76,65.76,3400.0
2014-07-16 10:15:00,65.81,65.81,65.54,65.56,8400.0,65.81,65.81,65.54,65.56,8400.0
2014-07-16 10:20:00,65.56,65.62,65.33,65.42,12600.0,65.56,65.62,65.33,65.42,12600.0
2014-07-16 10:25:00,65.44,65.49,65.39,65.4,7600.0,65.44,65.49,65.39,65.4,7600.0
2014-07-16 10:30:00,65.4,65.44,65.36,65.41,5600.0,65.4,65.44,65.36,65.41,5600.0
2014-07-16 10:35:00,65.46,65.46,65.25,65.37,8200.0,65.46,65.46,65.25,65.37,8200.0
2014-07-16 10:40:00,65.37,65.41,65.28,65.33,9000.0,65.37,65.41,65.28,65.33,9000.0
2014-07-16 10:45:00,65.29,65.31,65.19,65.24,9400.0,65.29,65.31,65.19,65.24,9400.0
2014-07-16 10:50:00,65.24,65.37,65.2,65.37,7000.0,65.24,65.37,65.2,65.37,7000.0
2014-07-16 10:55:00,65.37,65.52,65.34,65.35,10200.0,65.37,65.52,65.34,65.35,10200.0
2014-07-16 11:00:00,65.31,65.38,65.28,65.38,1600.0,65.31,65.38,65.28,65.38,1600.0
2014-07-16 11:05:00,65.59,65.61,65.58,65.59,1400.0,65.59,65.61,65.58,65.59,1400.0
2014-07-16 11:10:00,65.56,65.56,65.56,65.56,400.0,65.56,65.56,65.56,65.56,400.0
2014-07-16 11:15:00,65.58,65.58,65.49,65.49,5600.0,65.58,65.58,65.49,65.49,5600.0
2014-07-16 11:20:00,65.45,65.45,65.39,65.42,2600.0,65.45,65.45,65.39,65.42,2600.0
2014-07-16 11:25:00,65.38,65.42,65.3,65.35,2000.0,65.38,65.42,65.3,65.35,2000.0
2014-07-16 11:30:00,65.41,65.43,65.33,65.43,5200.0,65.41,65.43,65.33,65.43,5200.0
2014-07-16 11:35:00,65.49,65.49,65.42,65.44,3800.0,65.49,65.49,65.42,65.44,3800.0
2014-07-16 11:40:00,65.42,65.48,65.39,65.48,3200.0,65.42,65.48,65.39,65.48,3200.0
2014-07-16 11:45:00,65.48,65.48,65.36,65.36,4800.0,65.48,65.48,65.36,65.36,4800.0
2014-07-16 11:50:00,65.42,65.52,65.36,65.52,3000.0,65.42,65.52,65.36,65.52,3000.0
2014-07-16 11:55:00,65.43,65.45,65.38,65.44,2600.0,65.43,65.45,65.38,65.44,2600.0
2014-07-16 12:00:00,65.44,65.44,65.33,65.37,2800.0,65.44,65.44,65.33,65.37,2800.0
2014-07-16 12:05:00,65.45,65.5,65.33,65.36,22200.0,65.45,65.5,65.33,65.36,22200.0
2014-07-16 12:10:00,65.49,65.49,65.33,65.46,3400.0,65.49,65.49,65.33,65.46,3400.0
2014-07-16 12:15:00,65.44,65.49,65.31,65.38,3200.0,65.44,65.49,65.31,65.38,3200.0
2014-07-16 12:20:00,65.38,65.48,65.36,65.43,2200.0,65.38,65.48,65.36,65.43,2200.0
2014-07-16 12:25:00,65.42,65.52,65.37,65.45,5800.0,65.42,65.52,65.37,65.45,5800.0
2014-07-16 12:30:00,65.48,65.72,65.44,65.72,4200.0,65.48,65.72,65.44,65.72,4200.0
2014-07-16 12:35:00,65.64,65.75,65.64,65.65,2400.0,65.64,65.75,65.64,65.65,2400.0
2014-07-16 12:40:00,65.72,65.74,65.6,65.63,1800.0,65.72,65.74,65.6,65.63,1800.0
2014-07-16 12:45:00,65.73,65.73,65.63,65.64,5400.0,65.73,65.73,65.63,65.64,5400.0
2014-07-16 12:50:00,65.64,65.71,65.6,65.61,5200.0,65.64,65.71,65.6,65.61,5200.0
2014-07-16 12:55:00,65.75,65.75,65.63,65.63,3400.0,65.75,65.75,65.63,65.63,3400.0
2014-07-16 13:00:00,65.67,65.74,65.6,65.64,3600.0,65.67,65.74,65.6,65.64,3600.0
2014-07-16 13:05:00,65.67,65.67,65.62,65.64,4400.0,65.67,65.67,65.62,65.64,4400.0
2014-07-16 13:10:00,65.71,65.89,65.63,65.89,21600.0,65.71,65.89,65.63,65.89,21600.0
2014-07-16 13:15:00,65.97,65.97,65.85,65.89,24000.0,65.97,65.97,65.85,65.89,24000.0
2014-07-16 13:20:00,65.91,65.92,65.82,65.92,8400.0,65.91,65.92,65.82,65.92,8400.0
2014-07-16 13:25:00,66.05,66.05,65.89,65.98,3200.0,66.05,66.05,65.89,65.98,3200.0
2014-07-16 13:30:00,65.98,66.02,65.89,65.92,26000.0,65.98,66.02,65.89,65.92,26000.0
2014-07-16 13:35:00,65.94,65.99,65.83,65.84,64000.0,65.94,65.99,65.83,65.84,64000.0
2014-07-16 13:40:00,65.85,65.85,65.71,65.75,33200.0,65.85,65.85,65.71,65.75,33200.0
2014-07-16 13:45:00,65.71,65.77,65.7,65.76,5800.0,65.71,65.77,65.7,65.76,5800.0
2014-07-16 13:50:00,65.77,65.79,65.71,65.78,4800.0,65.77,65.79,65.71,65.78,4800.0
2014-07-16 13:55:00,65.79,66.0,65.79,65.95,8600.0,65.79,66.0,65.79,65.95,8600.0
2014-07-16 14:00:00,65.98,66.02,65.93,65.97,3200.0,65.98,66.02,65.93,65.97,3200.0
2014-07-16 14:05:00,65.97,66.01,65.94,65.97,2600.0,65.97,66.01,65.94,65.97,2600.0
2014-07-16 14:10:00,65.96,66.0,65.91,65.91,5800.0,65.96,66.0,65.91,65.91,5800.0
2014-07-16 14:15:00,65.92,65.96,65.89,65.89,2400.0,65.92,65.96,65.89,65.89,2400.0
2014-07-16 14:20:00,65.93,65.95,65.89,65.89,2800.0,65.93,65.95,65.89,65.89,2800.0
2014-07-16 14:25:00,65.9,65.9,65.79,65.83,3400.0,65.9,65.9,65.79,65.83,3400.0
2014-07-16 14:30:00,65.82,65.85,65.75,65.75,3600.0,65.82,65.85,65.75,65.75,3600.0
2014-07-16 14:35:00,65.82,65.82,65.72,65.72,2200.0,65.82,65.82,65.72,65.72,2200.0
2014-07-16 14:40:00,65.74,65.77,65.67,65.77,4000.0,65.74,65.77,65.67,65.77,4000.0
2014-07-16 14:45:00,65.76,65.94,65.76,65.94,2400.0,65.76,65.94,65.76,65.94,2400.0
2014-07-16 14:50:00,65.87,65.89,65.85,65.88,7200.0,65.87,65.89,65.85,65.88,7200.0
2014-07-16 14:55:00,65.86,65.86,65.78,65.8,4600.0,65.86,65.86,65.78,65.8,4600.0
2014-07-16 15:00:00,65.79,65.89,65.77,65.89,1200.0,65.79,65.89,65.77,65.89,1200.0
2014-07-16 15:05:00,65.9,65.93,65.8,65.83,7600.0,65.9,65.93,65.8,65.83,7600.0
2014-07-16 15:10:00,65.83,65.9,65.81,65.85,9400.0,65.83,65.9,65.81,65.85,9400.0
2014-07-16 15:15:00,65.84,65.84,65.76,65.8,7800.0,65.84,65.84,65.76,65.8,7800.0
2014-07-16 15:20:00,65.8,65.88,65.76,65.79,3600.0,65.8,65.88,65.76,65.79,3600.0
2014-07-16 15:25:00,65.82,65.82,65.77,65.77,5400.0,65.82,65.82,65.77,65.77,5400.0
2014-07-16 15:30:00,65.78,65.8,65.76,65.78,5400.0,65.78,65.8,65.76,65.78,5400.0
2014-07-16 15:35:00,65.78,65.8,65.73,65.77,14600.0,65.78,65.8,65.73,65.77,14600.0
2014-07-16 15:40:00,65.74,65.83,65.73,65.78,10600.0,65.74,65.83,65.73,65.78,10600.0
2014-07-16 15:45:00,65.74,65.8,65.74,65.78,6400.0,65.74,65.8,65.74,65.78,6400.0
2014-07-16 15:50:00,65.78,65.81,65.71,65.8,17800.0,65.78,65.81,65.71,65.8,17800.0
2014-07-16 15:55:00,65.79,65.8,65.69,65.73,31600.0,65.79,65.8,65.69,65.73,31600.0
2014-07-17 09:30:00,65.38,65.38,64.98,65.18,6400.0,65.38,65.38,64.98,65.18,6400.0
2014-07-17 09:35:00,65.18,65.18,65.18,65.18,200.0,65.18,65.18,65.18,65.18,200.0
2014-07-17 09:40:00,65.39,65.39,65.39,65.39,200.0,65.39,65.39,65.39,65.39,200.0
2014-07-17 09:45:00,65.56,65.63,65.48,65.63,3400.0,65.56,65.63,65.48,65.63,3400.0
2014-07-17 09:50:00,65.59,65.67,65.55,65.67,10600.0,65.59,65.67,65.55,65.67,10600.0
2014-07-17 09:55:00,65.63,65.63,65.56,65.61,3600.0,65.63,65.63,65.56,65.61,3600.0
2014-07-17 10:00:00,65.61,65.61,65.58,65.58,2000.0,65.61,65.61,65.58,65.58,2000.0
2014-07-17 10:05:00,65.59,65.59,65.41,65.46,1800.0,65.59,65.59,65.41,65.46,1800.0
2014-07-17 10:10:00,65.46,65.46,65.46,65.46,600.0,65.46,65.46,65.46,65.46,600.0
2014-07-17 10:15:00,65.41,65.44,65.38,65.38,3600.0,65.41,65.44,65.38,65.38,3600.0
2014-07-17 10:20:00,65.46,65.49,65.39,65.45,12000.0,65.46,65.49,65.39,65.45,12000.0
2014-07-17 10:25:00,65.5,65.64,65.49,65.64,4400.0,65.5,65.64,65.49,65.64,4400.0
2014-07-17 10:30:00,65.67,65.67,65.51,65.57,6600.0,65.67,65.67,65.51,65.57,6600.0
2014-07-17 10:35:00,65.46,65.52,65.46,65.47,1200.0,65.46,65.52,65.46,65.47,1200.0
2014-07-17 10:40:00,65.51,65.51,65.51,65.51,200.0,65.51,65.51,65.51,65.51,200.0
2014-07-17 10:45:00,65.48,65.48,65.43,65.46,3000.0,65.48,65.48,65.43,65.46,3000.0
2014-07-17 10:50:00,65.47,65.49,65.47,65.47,1000.0,65.47,65.49,65.47,65.47,1000.0
2014-07-17 10:55:00,65.5,65.52,65.46,65.51,2000.0,65.5,65.52,65.46,65.51,2000.0
2014-07-17 11:00:00,65.5,65.63,65.5,65.58,15000.0,65.5,65.63,65.5,65.58,15000.0
2014-07-17 11:05:00,65.58,65.65,65.55,65.55,9000.0,65.58,65.65,65.55,65.55,9000.0
2014-07-17 11:10:00,65.54,65.54,65.53,65.53,800.0,65.54,65.54,65.53,65.53,800.0
2014-07-17 11:15:00,65.42,65.44,65.38,65.38,1400.0,65.42,65.44,65.38,65.38,1400.0
2014-07-17 11:20:00,65.51,65.51,65.51,65.51,800.0,65.51,65.51,65.51,65.51,800.0
2014-07-17 11:25:00,65.51,65.51,65.39,65.4,2800.0,65.51,65.51,65.39,65.4,2800.0
2014-07-17 11:30:00,65.31,65.36,65.28,65.36,3000.0,65.31,65.36,65.28,65.36,3000.0
2014-07-17 11:35:00,65.39,65.46,65.39,65.46,800.0,65.39,65.46,65.39,65.46,800.0
2014-07-17 11:40:00,65.42,65.45,65.4,65.43,3400.0,65.42,65.45,65.4,65.43,3400.0
2014-07-17 11:45:00,65.45,65.45,65.34,65.37,8400.0,65.45,65.45,65.34,65.37,8400.0
2014-07-17 11:50:00,65.32,65.41,65.24,65.28,7600.0,65.32,65.41,65.24,65.28,7600.0
2014-07-17 11:55:00,65.33,65.33,65.28,65.28,1600.0,65.33,65.33,65.28,65.28,1600.0
2014-07-17 12:00:00,65.24,65.25,65.13,65.25,5600.0,65.24,65.25,65.13,65.25,5600.0
2014-07-17 12:05:00,65.25,65.25,65.25,65.25,0.0,65.25,65.25,65.25,65.25,0.0
2014-07-17 12:10:00,65.34,65.36,65.33,65.34,2000.0,65.34,65.36,65.33,65.34,2000.0
2014-07-17 12:15:00,65.34,65.35,65.34,65.35,1400.0,65.34,65.35,65.34,65.35,1400.0
2014-07-17 12:20:00,65.34,65.35,65.34,65.34,1600.0,65.34,65.35,65.34,65.34,1600.0
2014-07-17 12:25:00,65.35,65.41,65.35,65.41,1200.0,65.35,65.41,65.35,65.41,1200.0
2014-07-17 12:30:00,65.41,65.41,65.38,65.39,800.0,65.41,65.41,65.38,65.39,800.0
2014-07-17 12:35:00,65.45,65.53,65.45,65.51,19400.0,65.45,65.53,65.45,65.51,19400.0
2014-07-17 12:40:00,65.53,65.57,65.51,65.57,7600.0,65.53,65.57,65.51,65.57,7600.0
2014-07-17 12:45:00,65.58,65.6,65.57,65.57,3200.0,65.58,65.6,65.57,65.57,3200.0
2014-07-17 12:50:00,65.61,65.63,65.59,65.62,3800.0,65.61,65.63,65.59,65.62,3800.0
2014-07-17 12:55:00,65.66,65.72,65.66,65.72,2800.0,65.66,65.72,65.66,65.72,2800.0
2014-07-17 13:00:00,65.74,65.74,65.7,65.7,7400.0,65.74,65.74,65.7,65.7,7400.0
2014-07-17 13:05:00,65.66,65.66,65.54,65.61,6200.0,65.66,65.66,65.54,65.61,6200.0
2014-07-17 13:10:00,65.63,65.7,65.63,65.7,3800.0,65.63,65.7,65.63,65.7,3800.0
2014-07-17 13:15:00,65.72,65.72,65.63,65.66,2000.0,65.72,65.72,65.63,65.66,2000.0
2014-07-17 13:20:00,65.61,65.65,65.57,65.6,4400.0,65.61,65.65,65.57,65.6,4400.0
2014-07-17 13:25:00,65.63,65.63,65.63,65.63,200.0,65.63,65.63,65.63,65.63,200.0
2014-07-17 13:30:00,65.63,65.67,65.61,65.61,2600.0,65.63,65.67,65.61,65.61,2600.0
2014-07-17 13:35:00,65.6,65.71,65.6,65.67,42200.0,65.6,65.71,65.6,65.67,42200.0
2014-07-17 13:40:00,65.71,65.72,65.66,65.66,3400.0,65.71,65.72,65.66,65.66,3400.0
2014-07-17 13:45:00,65.63,65.69,65.63,65.69,600.0,65.63,65.69,65.63,65.69,600.0
2014-07-17 13:50:00,65.73,65.73,65.65,65.66,2400.0,65.73,65.73,65.65,65.66,2400.0
2014-07-17 13:55:00,65.67,65.7,65.58,65.7,4400.0,65.67,65.7,65.58,65.7,4400.0
2014-07-17 14:00:00,65.66,65.66,65.51,65.57,4800.0,65.66,65.66,65.51,65.57,4800.0
2014-07-17 14:05:00,65.57,65.58,65.57,65.58,400.0,65.57,65.58,65.57,65.58,400.0
2014-07-17 14:10:00,65.55,65.55,65.51,65.53,2800.0,65.55,65.55,65.51,65.53,2800.0
2014-07-17 14:15:00,65.58,65.61,65.55,65.55,3200.0,65.58,65.61,65.55,65.55,3200.0
2014-07-17 14:20:00,65.58,65.58,65.49,65.49,2800.0,65.58,65.58,65.49,65.49,2800.0
2014-07-17 14:25:00,65.51,65.54,65.48,65.51,5600.0,65.51,65.54,65.48,65.51,5600.0
2014-07-17 14:30:00,65.58,65.6,65.57,65.57,800.0,65.58,65.6,65.57,65.57,800.0
2014-07-17 14:35:00,65.58,65.6,65.54,65.58,4200.0,65.58,65.6,65.54,65.58,4200.0
2014-07-17 14:40:00,65.61,65.64,65.61,65.64,3200.0,65.61,65.64,65.61,65.64,3200.0
2014-07-17 14:45:00,65.64,65.64,65.58,65.6,2600.0,65.64,65.64,65.58,65.6,2600.0
2014-07-17 14:50:00,65.54,65.57,65.54,65.57,2000.0,65.54,65.57,65.54,65.57,2000.0
2014-07-17 14:55:00,65.58,65.58,65.52,65.52,4400.0,65.58,65.58,65.52,65.52,4400.0
2014-07-17 15:00:00,65.51,65.51,65.42,65.42,2000.0,65.51,65.51,65.42,65.42,2000.0
2014-07-17 15:05:00,65.42,65.42,65.36,65.38,3800.0,65.42,65.42,65.36,65.38,3800.0
2014-07-17 15:10:00,65.41,65.41,65.31,65.36,3200.0,65.41,65.41,65.31,65.36,3200.0
2014-07-17 15:15:00,65.36,65.41,65.26,65.27,5800.0,65.36,65.41,65.26,65.27,5800.0
2014-07-17 15:20:00,65.22,65.27,65.19,65.23,4200.0,65.22,65.27,65.19,65.23,4200.0
2014-07-17 15:25:00,65.23,65.27,65.13,65.15,6200.0,65.23,65.27,65.13,65.15,6200.0
2014-07-17 15:30:00,65.17,65.19,65.11,65.13,2400.0,65.17,65.19,65.11,65.13,2400.0
2014-07-17 15:35:00,65.12,65.17,65.1,65.15,7000.0,65.12,65.17,65.1,65.15,7000.0
2014-07-17 15:40:00,65.14,65.15,65.07,65.11,9800.0,65.14,65.15,65.07,65.11,9800.0
2014-07-17 15:45:00,65.11,65.17,65.08,65.14,5400.0,65.11,65.17,65.08,65.14,5400.0
2014-07-17 15:50:00,65.18,65.2,65.17,65.17,8600.0,65.18,65.2,65.17,65.17,8600.0
2014-07-17 15:55:00,65.17,65.2,65.08,65.1,53000.0,65.17,65.2,65.08,65.1,53000.0
2014-07-18 09:30:00,65.13,65.36,64.73,64.83,7200.0,65.13,65.36,64.73,64.83,7200.0
2014-07-18 09:35:00,64.83,65.07,64.83,64.98,7400.0,64.83,65.07,64.83,64.98,7400.0
2014-07-18 09:40:00,64.94,65.0,64.94,65.0,800.0,64.94,65.0,64.94,65.0,800.0
2014-07-18 09:45:00,65.0,65.06,64.98,64.98,5800.0,65.0,65.06,64.98,64.98,5800.0
2014-07-18 09:50:00,64.96,65.11,64.9,65.03,24000.0,64.96,65.11,64.9,65.03,24000.0
2014-07-18 09:55:00,64.98,65.2,64.98,65.2,2800.0,64.98,65.2,64.98,65.2,2800.0
2014-07-18 10:00:00,65.19,65.19,64.95,65.03,8000.0,65.19,65.19,64.95,65.03,8000.0
2014-07-18 10:05:00,65.03,65.13,65.03,65.13,2600.0,65.03,65.13,65.03,65.13,2600.0
2014-07-18 10:10:00,65.11,65.17,65.0,65.12,9200.0,65.11,65.17,65.0,65.12,9200.0
2014-07-18 10:15:00,65.14,65.16,65.11,65.11,5600.0,65.14,65.16,65.11,65.11,5600.0
2014-07-18 10:20:00,65.09,65.21,65.09,65.09,12000.0,65.09,65.21,65.09,65.09,12000.0
2014-07-18 10:25:00,65.08,65.11,65.08,65.09,1200.0,65.08,65.11,65.08,65.09,1200.0
2014-07-18 10:30:00,65.08,65.22,65.08,65.15,12200.0,65.08,65.22,65.08,65.15,12200.0
2014-07-18 10:35:00,65.15,65.15,65.09,65.09,13600.0,65.15,65.15,65.09,65.09,13600.0
2014-07-18 10:40:00,65.08,65.08,64.97,64.99,4600.0,65.08,65.08,64.97,64.99,4600.0
2014-07-18 10:45:00,65.05,65.06,65.0,65.0,11800.0,65.05,65.06,65.0,65.0,11800.0
2014-07-18 10:50:00,64.98,65.1,64.98,65.1,2200.0,64.98,65.1,64.98,65.1,2200.0
2014-07-18 10:55:00,65.17,65.33,65.13,65.32,3200.0,65.17,65.33,65.13,65.32,3200.0
2014-07-18 11:00:00,65.39,65.39,65.39,65.39,1400.0,65.39,65.39,65.39,65.39,1400.0
2014-07-18 11:05:00,65.41,65.41,65.31,65.31,5400.0,65.41,65.41,65.31,65.31,5400.0
2014-07-18 11:10:00,65.26,65.31,65.26,65.31,1200.0,65.26,65.31,65.26,65.31,1200.0
2014-07-18 11:15:00,65.35,65.58,65.35,65.56,39200.0,65.35,65.58,65.35,65.56,39200.0
2014-07-18 11:20:00,65.53,65.53,65.53,65.53,200.0,65.53,65.53,65.53,65.53,200.0
2014-07-18 11:25:00,65.51,65.51,65.46,65.46,800.0,65.51,65.51,65.46,65.46,800.0
2014-07-18 11:30:00,65.49,65.6,65.49,65.6,600.0,65.49,65.6,65.49,65.6,600.0
2014-07-18 11:35:00,65.64,65.66,65.64,65.66,5600.0,65.64,65.66,65.64,65.66,5600.0
2014-07-18 11:40:00,65.66,65.66,65.58,65.58,2800.0,65.66,65.66,65.58,65.58,2800.0
2014-07-18 11:45:00,65.6,65.6,65.57,65.59,1600.0,65.6,65.6,65.57,65.59,1600.0
2014-07-18 11:50:00,65.57,65.63,65.57,65.62,1200.0,65.57,65.63,65.57,65.62,1200.0
2014-07-18 11:55:00,65.58,65.58,65.51,65.51,4200.0,65.58,65.58,65.51,65.51,4200.0
2014-07-18 12:00:00,65.57,66.58,65.51,65.9,104600.0,65.57,66.58,65.51,65.9,104600.0
2014-07-18 12:05:00,65.95,66.04,65.86,66.03,17400.0,65.95,66.04,65.86,66.03,17400.0
2014-07-18 12:10:00,65.98,65.98,65.91,65.96,10200.0,65.98,65.98,65.91,65.96,10200.0
2014-07-18 12:15:00,65.96,65.99,65.96,65.98,2000.0,65.96,65.99,65.96,65.98,2000.0
2014-07-18 12:20:00,65.96,65.97,65.9,65.96,3600.0,65.96,65.97,65.9,65.96,3600.0
2014-07-18 12:25:00,65.95,65.97,65.9,65.9,4400.0,65.95,65.97,65.9,65.9,4400.0
2014-07-18 12:30:00,65.94,65.97,65.9,65.97,3800.0,65.94,65.97,65.9,65.97,3800.0
2014-07-18 12:35:00,65.97,65.99,65.95,65.99,3800.0,65.97,65.99,65.95,65.99,3800.0
2014-07-18 12:40:00,65.99,66.03,65.96,65.98,10200.0,65.99,66.03,65.96,65.98,10200.0
2014-07-18 12:45:00,65.94,66.0,65.94,66.0,2600.0,65.94,66.0,65.94,66.0,2600.0
2014-07-18 12:50:00,65.93,65.99,65.92,65.98,6600.0,65.93,65.99,65.92,65.98,6600.0
2014-07-18 12:55:00,65.97,65.97,65.95,65.95,1000.0,65.97,65.97,65.95,65.95,1000.0
2014-07-18 13:00:00,65.95,65.99,65.93,65.93,1800.0,65.95,65.99,65.93,65.93,1800.0
2014-07-18 13:05:00,65.97,65.97,65.94,65.95,5600.0,65.97,65.97,65.94,65.95,5600.0
2014-07-18 13:10:00,65.95,65.98,65.94,65.96,8800.0,65.95,65.98,65.94,65.96,8800.0
2014-07-18 13:15:00,65.97,65.97,65.85,65.85,14000.0,65.97,65.97,65.85,65.85,14000.0
2014-07-18 13:20:00,65.89,65.89,65.86,65.86,8200.0,65.89,65.89,65.86,65.86,8200.0
2014-07-18 13:25:00,65.89,65.89,65.86,65.89,4600.0,65.89,65.89,65.86,65.89,4600.0
2014-07-18 13:30:00,65.87,65.92,65.87,65.88,4200.0,65.87,65.92,65.87,65.88,4200.0
2014-07-18 13:35:00,65.9,65.92,65.85,65.85,2800.0,65.9,65.92,65.85,65.85,2800.0
2014-07-18 13:40:00,65.86,65.92,65.86,65.91,4400.0,65.86,65.92,65.86,65.91,4400.0
2014-07-18 13:45:00,65.88,65.89,65.85,65.88,3800.0,65.88,65.89,65.85,65.88,3800.0
2014-07-18 13:50:00,65.88,65.89,65.84,65.89,7800.0,65.88,65.89,65.84,65.89,7800.0
2014-07-18 13:55:00,65.86,65.89,65.85,65.89,1000.0,65.86,65.89,65.85,65.89,1000.0
2014-07-18 14:00:00,65.88,65.89,65.84,65.89,6800.0,65.88,65.89,65.84,65.89,6800.0
2014-07-18 14:05:00,65.9,65.9,65.85,65.85,1200.0,65.9,65.9,65.85,65.85,1200.0
2014-07-18 14:10:00,65.86,65.89,65.85,65.85,6000.0,65.86,65.89,65.85,65.85,6000.0
2014-07-18 14:15:00,65.9,65.9,65.78,65.85,5400.0,65.9,65.9,65.78,65.85,5400.0
2014-07-18 14:20:00,65.83,65.88,65.78,65.85,12400.0,65.83,65.88,65.78,65.85,12400.0
2014-07-18 14:25:00,65.83,65.86,65.8,65.8,6400.0,65.83,65.86,65.8,65.8,6400.0
2014-07-18 14:30:00,65.82,65.82,65.8,65.82,1400.0,65.82,65.82,65.8,65.82,1400.0
2014-07-18 14:35:00,65.8,65.85,65.8,65.85,4800.0,65.8,65.85,65.8,65.85,4800.0
2014-07-18 14:40:00,65.84,65.85,65.79,65.82,2800.0,65.84,65.85,65.79,65.82,2800.0
2014-07-18 14:45:00,65.83,65.86,65.79,65.85,5800.0,65.83,65.86,65.79,65.85,5800.0
2014-07-18 14:50:00,65.86,65.86,65.8,65.8,2200.0,65.86,65.86,65.8,65.8,2200.0
2014-07-18 14:55:00,65.82,65.85,65.8,65.82,3800.0,65.82,65.85,65.8,65.82,3800.0
2014-07-18 15:00:00,65.83,65.85,65.8,65.81,3600.0,65.83,65.85,65.8,65.81,3600.0
2014-07-18 15:05:00,65.8,65.84,65.8,65.81,16600.0,65.8,65.84,65.8,65.81,16600.0
2014-07-18 15:10:00,65.8,65.82,65.79,65.79,10200.0,65.8,65.82,65.79,65.79,10200.0
2014-07-18 15:15:00,65.79,65.83,65.79,65.8,10800.0,65.79,65.83,65.79,65.8,10800.0
2014-07-18 15:20:00,65.79,65.79,65.7,65.72,10200.0,65.79,65.79,65.7,65.72,10200.0
2014-07-18 15:25:00,65.7,65.76,65.7,65.74,18600.0,65.7,65.76,65.7,65.74,18600.0
2014-07-18 15:30:00,65.75,65.76,65.74,65.75,9600.0,65.75,65.76,65.74,65.75,9600.0
2014-07-18 15:35:00,65.75,65.77,65.75,65.75,4600.0,65.75,65.77,65.75,65.75,4600.0
2014-07-18 15:40:00,65.76,65.77,65.74,65.75,7200.0,65.76,65.77,65.74,65.75,7200.0
2014-07-18 15:45:00,65.76,65.77,65.75,65.76,11000.0,65.76,65.77,65.75,65.76,11000.0
2014-07-18 15:50:00,65.75,65.75,65.25,65.63,61800.0,65.75,65.75,65.25,65.63,61800.0
2014-07-18 15:55:00,65.61,65.64,65.61,65.62,32600.0,65.61,65.64,65.61,65.62,32600.0
2014-07-21 09:30:00,65.58,65.58,65.25,65.25,13600.0,65.58,65.58,65.25,65.25,13600.0
2014-07-21 09:35:00,65.38,65.5,65.29,65.4,6400.0,65.38,65.5,65.29,65.4,6400.0
2014-07-21 09:40:00,65.4,65.4,65.33,65.38,2400.0,65.4,65.4,65.33,65.38,2400.0
2014-07-21 09:45:00,65.38,65.52,65.38,65.5,5800.0,65.38,65.52,65.38,65.5,5800.0
2014-07-21 09:50:00,65.49,65.49,65.38,65.41,2600.0,65.49,65.49,65.38,65.41,2600.0
2014-07-21 09:55:00,65.52,65.56,65.45,65.49,5800.0,65.52,65.56,65.45,65.49,5800.0
2014-07-21 10:00:00,65.49,65.49,65.35,65.42,5000.0,65.49,65.49,65.35,65.42,5000.0
2014-07-21 10:05:00,65.42,65.45,65.27,65.27,5400.0,65.42,65.45,65.27,65.27,5400.0
2014-07-21 10:10:00,65.28,65.31,65.16,65.16,3600.0,65.28,65.31,65.16,65.16,3600.0
2014-07-21 10:15:00,65.11,65.21,65.05,65.08,4600.0,65.11,65.21,65.05,65.08,4600.0
2014-07-21 10:20:00,65.14,65.14,65.08,65.1,7200.0,65.14,65.14,65.08,65.1,7200.0
2014-07-21 10:25:00,65.11,65.15,65.08,65.08,5000.0,65.11,65.15,65.08,65.08,5000.0
2014-07-21 10:30:00,65.1,65.14,65.1,65.1,4400.0,65.1,65.14,65.1,65.1,4400.0
2014-07-21 10:35:00,65.1,65.14,65.06,65.1,9200.0,65.1,65.14,65.06,65.1,9200.0
2014-07-21 10:40:00,65.1,65.11,65.08,65.1,14600.0,65.1,65.11,65.08,65.1,14600.0
2014-07-21 10:45:00,65.08,65.08,65.07,65.08,2000.0,65.08,65.08,65.07,65.08,2000.0
2014-07-21 10:50:00,65.09,65.11,65.08,65.08,4000.0,65.09,65.11,65.08,65.08,4000.0
2014-07-21 10:55:00,65.08,65.2,65.08,65.2,11800.0,65.08,65.2,65.08,65.2,11800.0
2014-07-21 11:00:00,65.16,65.23,65.11,65.16,60400.0,65.16,65.23,65.11,65.16,60400.0
2014-07-21 11:05:00,65.19,65.2,65.17,65.17,18200.0,65.19,65.2,65.17,65.17,18200.0
2014-07-21 11:10:00,65.17,65.17,65.07,65.13,19800.0,65.17,65.17,65.07,65.13,19800.0
2014-07-21 11:15:00,65.1,65.13,65.07,65.07,2000.0,65.1,65.13,65.07,65.07,2000.0
2014-07-21 11:20:00,65.08,65.14,65.08,65.13,1000.0,65.08,65.14,65.08,65.13,1000.0
2014-07-21 11:25:00,65.1,65.16,65.1,65.13,2000.0,65.1,65.16,65.1,65.13,2000.0
2014-07-21 11:30:00,65.1,65.11,65.08,65.08,3000.0,65.1,65.11,65.08,65.08,3000.0
2014-07-21 11:35:00,65.08,65.14,65.08,65.13,3200.0,65.08,65.14,65.08,65.13,3200.0
2014-07-21 11:40:00,65.15,65.18,65.08,65.08,9800.0,65.15,65.18,65.08,65.08,9800.0
2014-07-21 11:45:00,65.06,65.09,65.06,65.07,800.0,65.06,65.09,65.06,65.07,800.0
2014-07-21 11:50:00,65.08,65.08,64.95,64.98,10400.0,65.08,65.08,64.95,64.98,10400.0
2014-07-21 11:55:00,65.0,65.02,65.0,65.0,4800.0,65.0,65.02,65.0,65.0,4800.0
2014-07-21 12:00:00,65.06,65.06,64.98,65.0,2400.0,65.06,65.06,64.98,65.0,2400.0
2014-07-21 12:05:00,65.0,65.0,64.99,64.99,1600.0,65.0,65.0,64.99,64.99,1600.0
2014-07-21 12:10:00,64.99,64.99,64.96,64.96,800.0,64.99,64.99,64.96,64.96,800.0
2014-07-21 12:15:00,64.98,65.02,64.98,64.99,10400.0,64.98,65.02,64.98,64.99,10400.0
2014-07-21 12:20:00,64.99,65.0,64.96,64.96,6400.0,64.99,65.0,64.96,64.96,6400.0
2014-07-21 12:25:00,64.96,64.99,64.96,64.99,800.0,64.96,64.99,64.96,64.99,800.0
2014-07-21 12:30:00,65.0,65.0,65.0,65.0,800.0,65.0,65.0,65.0,65.0,800.0
2014-07-21 12:35:00,65.0,65.0,65.0,65.0,1000.0,65.0,65.0,65.0,65.0,1000.0
2014-07-21 12:40:00,65.0,65.0,64.99,65.0,1400.0,65.0,65.0,64.99,65.0,1400.0
2014-07-21 12:45:00,64.99,65.01,64.98,65.0,6400.0,64.99,65.01,64.98,65.0,6400.0
2014-07-21 12:50:00,65.0,65.01,65.0,65.01,800.0,65.0,65.01,65.0,65.01,800.0
2014-07-21 12:55:00,65.01,65.02,65.0,65.02,1000.0,65.01,65.02,65.0,65.02,1000.0
2014-07-21 13:00:00,65.01,65.03,65.0,65.0,5400.0,65.01,65.03,65.0,65.0,5400.0
2014-07-21 13:05:00,65.0,65.02,64.98,64.98,5800.0,65.0,65.02,64.98,64.98,5800.0
2014-07-21 13:10:00,65.01,65.04,65.0,65.0,5800.0,65.01,65.04,65.0,65.0,5800.0
2014-07-21 13:15:00,65.05,65.05,65.0,65.0,1600.0,65.05,65.05,65.0,65.0,1600.0
2014-07-21 13:20:00,65.03,65.05,64.99,65.03,9400.0,65.03,65.05,64.99,65.03,9400.0
2014-07-21 13:25:00,65.0,65.05,65.0,65.0,8400.0,65.0,65.05,65.0,65.0,8400.0
2014-07-21 13:30:00,65.01,65.02,65.0,65.01,4200.0,65.01,65.02,65.0,65.01,4200.0
2014-07-21 13:35:00,64.99,65.02,64.99,65.0,6200.0,64.99,65.02,64.99,65.0,6200.0
2014-07-21 13:40:00,65.0,65.01,65.0,65.0,1400.0,65.0,65.01,65.0,65.0,1400.0
2014-07-21 13:45:00,65.0,65.03,64.98,65.0,7800.0,65.0,65.03,64.98,65.0,7800.0
2014-07-21 13:50:00,65.0,65.02,64.97,64.97,6000.0,65.0,65.02,64.97,64.97,6000.0
2014-07-21 13:55:00,64.98,65.02,64.98,65.01,3200.0,64.98,65.02,64.98,65.01,3200.0
2014-07-21 14:00:00,65.02,65.03,64.99,64.99,13200.0,65.02,65.03,64.99,64.99,13200.0
2014-07-21 14:05:00,64.97,64.98,64.97,64.97,800.0,64.97,64.98,64.97,64.97,800.0
2014-07-21 14:10:00,64.97,65.01,64.97,64.98,1800.0,64.97,65.01,64.97,64.98,1800.0
2014-07-21 14:15:00,64.98,64.98,64.98,64.98,2400.0,64.98,64.98,64.98,64.98,2400.0
2014-07-21 14:20:00,64.98,64.98,64.95,64.97,5000.0,64.98,64.98,64.95,64.97,5000.0
2014-07-21 14:25:00,64.94,64.98,64.94,64.97,4200.0,64.94,64.98,64.94,64.97,4200.0
2014-07-21 14:30:00,64.97,65.01,64.97,64.99,11400.0,64.97,65.01,64.97,64.99,11400.0
2014-07-21 14:35:00,64.99,65.0,64.97,65.0,4000.0,64.99,65.0,64.97,65.0,4000.0
2014-07-21 14:40:00,65.0,65.01,64.98,64.98,24000.0,65.0,65.01,64.98,64.98,24000.0
2014-07-21 14:45:00,64.98,65.0,64.97,65.0,4200.0,64.98,65.0,64.97,65.0,4200.0
2014-07-21 14:50:00,65.0,65.01,64.98,65.0,14800.0,65.0,65.01,64.98,65.0,14800.0
2014-07-21 14:55:00,65.0,65.0,64.95,64.95,7600.0,65.0,65.0,64.95,64.95,7600.0
2014-07-21 15:00:00,64.96,64.98,64.96,64.98,1400.0,64.96,64.98,64.96,64.98,1400.0
2014-07-21 15:05:00,65.0,65.0,64.98,65.0,11200.0,65.0,65.0,64.98,65.0,11200.0
2014-07-21 15:10:00,65.01,65.01,64.99,65.0,10200.0,65.01,65.01,64.99,65.0,10200.0
2014-07-21 15:15:00,65.0,65.0,64.98,64.98,4800.0,65.0,65.0,64.98,64.98,4800.0
2014-07-21 15:20:00,64.99,65.0,64.98,64.99,5200.0,64.99,65.0,64.98,64.99,5200.0
2014-07-21 15:25:00,64.99,65.01,64.99,64.99,11400.0,64.99,65.01,64.99,64.99,11400.0
2014-07-21 15:30:00,64.99,65.0,64.97,65.0,7600.0,64.99,65.0,64.97,65.0,7600.0
2014-07-21 15:35:00,65.0,65.01,64.98,64.99,19800.0,65.0,65.01,64.98,64.99,19800.0
2014-07-21 15:40:00,64.99,65.0,64.98,64.98,4200.0,64.99,65.0,64.98,64.98,4200.0
2014-07-21 15:45:00,64.99,65.0,64.98,64.98,12200.0,64.99,65.0,64.98,64.98,12200.0
2014-07-21 15:50:00,64.99,65.0,64.98,64.98,15600.0,64.99,65.0,64.98,64.98,15600.0
2014-07-21 15:55:00,64.97,65.0,64.85,64.97,48000.0,64.97,65.0,64.85,64.97,48000.0
2014-07-22 09:30:00,65.42,65.76,65.35,65.73,15600.0,65.42,65.76,65.35,65.73,15600.0
2014-07-22 09:35:00,65.86,65.86,65.55,65.55,2800.0,65.86,65.86,65.55,65.55,2800.0
2014-07-22 09:40:00,65.55,65.64,65.46,65.64,15200.0,65.55,65.64,65.46,65.64,15200.0
2014-07-22 09:45:00,65.64,65.74,65.51,65.61,20400.0,65.64,65.74,65.51,65.61,20400.0
2014-07-22 09:50:00,65.64,65.76,65.61,65.72,16800.0,65.64,65.76,65.61,65.72,16800.0
2014-07-22 09:55:00,65.63,65.68,65.56,65.58,9400.0,65.63,65.68,65.56,65.58,9400.0
2014-07-22 10:00:00,65.67,65.67,65.45,65.62,28200.0,65.67,65.67,65.45,65.62,28200.0
2014-07-22 10:05:00,65.64,65.65,65.5,65.59,7400.0,65.64,65.65,65.5,65.59,7400.0
2014-07-22 10:10:00,65.54,65.64,65.51,65.57,22000.0,65.54,65.64,65.51,65.57,22000.0
2014-07-22 10:15:00,65.6,65.63,65.53,65.55,12400.0,65.6,65.63,65.53,65.55,12400.0
2014-07-22 10:20:00,65.54,65.6,65.53,65.54,18600.0,65.54,65.6,65.53,65.54,18600.0
2014-07-22 10:25:00,65.54,65.62,65.5,65.53,25600.0,65.54,65.62,65.5,65.53,25600.0
2014-07-22 10:30:00,65.54,65.59,65.5,65.56,31400.0,65.54,65.59,65.5,65.56,31400.0
2014-07-22 10:35:00,65.55,65.69,65.51,65.69,38400.0,65.55,65.69,65.51,65.69,38400.0
2014-07-22 10:40:00,65.69,65.97,65.68,65.86,45800.0,65.69,65.97,65.68,65.86,45800.0
2014-07-22 10:45:00,65.86,66.14,65.74,66.14,41000.0,65.86,66.14,65.74,66.14,41000.0
2014-07-22 10:50:00,66.14,66.25,66.14,66.22,15600.0,66.14,66.25,66.14,66.22,15600.0
2014-07-22 10:55:00,66.27,66.31,66.24,66.29,1600.0,66.27,66.31,66.24,66.29,1600.0
2014-07-22 11:00:00,66.28,66.35,66.15,66.16,23600.0,66.28,66.35,66.15,66.16,23600.0
2014-07-22 11:05:00,66.13,66.13,66.05,66.05,13200.0,66.13,66.13,66.05,66.05,13200.0
2014-07-22 11:10:00,66.04,66.04,65.79,65.82,24800.0,66.04,66.04,65.79,65.82,24800.0
2014-07-22 11:15:00,65.81,65.96,65.81,65.96,5000.0,65.81,65.96,65.81,65.96,5000.0
2014-07-22 11:20:00,65.96,65.96,65.84,65.92,3600.0,65.96,65.96,65.84,65.92,3600.0
2014-07-22 11:25:00,65.92,65.95,65.92,65.94,1000.0,65.92,65.95,65.92,65.94,1000.0
2014-07-22 11:30:00,65.92,65.92,65.76,65.76,4200.0,65.92,65.92,65.76,65.76,4200.0
2014-07-22 11:35:00,65.76,65.78,65.74,65.78,3200.0,65.76,65.78,65.74,65.78,3200.0
2014-07-22 11:40:00,65.76,65.77,65.71,65.77,3600.0,65.76,65.77,65.71,65.77,3600.0
2014-07-22 11:45:00,65.87,65.87,65.85,65.85,1800.0,65.87,65.87,65.85,65.85,1800.0
2014-07-22 11:50:00,65.86,65.86,65.77,65.77,2400.0,65.86,65.86,65.77,65.77,2400.0
2014-07-22 11:55:00,65.77,65.84,65.74,65.83,2000.0,65.77,65.84,65.74,65.83,2000.0
2014-07-22 12:00:00,65.83,65.86,65.83,65.86,2000.0,65.83,65.86,65.83,65.86,2000.0
2014-07-22 12:05:00,65.87,65.89,65.87,65.88,4000.0,65.87,65.89,65.87,65.88,4000.0
2014-07-22 12:10:00,65.86,65.86,65.82,65.83,1600.0,65.86,65.86,65.82,65.83,1600.0
2014-07-22 12:15:00,65.83,65.85,65.8,65.8,2200.0,65.83,65.85,65.8,65.8,2200.0
2014-07-22 12:20:00,65.8,65.85,65.8,65.81,1200.0,65.8,65.85,65.8,65.81,1200.0
2014-07-22 12:25:00,65.82,65.85,65.82,65.85,2200.0,65.82,65.85,65.82,65.85,2200.0
2014-07-22 12:30:00,65.88,65.92,65.86,65.91,5000.0,65.88,65.92,65.86,65.91,5000.0
2014-07-22 12:35:00,65.92,65.92,65.82,65.89,44000.0,65.92,65.92,65.82,65.89,44000.0
2014-07-22 12:40:00,65.89,65.91,65.83,65.88,4200.0,65.89,65.91,65.83,65.88,4200.0
2014-07-22 12:45:00,65.88,65.91,65.86,65.86,800.0,65.88,65.91,65.86,65.86,800.0
2014-07-22 12:50:00,65.88,65.9,65.88,65.9,2000.0,65.88,65.9,65.88,65.9,2000.0
2014-07-22 12:55:00,65.89,65.91,65.86,65.86,7000.0,65.89,65.91,65.86,65.86,7000.0
2014-07-22 13:00:00,65.86,65.91,65.86,65.9,3800.0,65.86,65.91,65.86,65.9,3800.0
2014-07-22 13:05:00,65.88,65.89,65.83,65.85,8400.0,65.88,65.89,65.83,65.85,8400.0
2014-07-22 13:10:00,65.88,65.89,65.87,65.88,2200.0,65.88,65.89,65.87,65.88,2200.0
2014-07-22 13:15:00,65.87,65.92,65.87,65.9,4200.0,65.87,65.92,65.87,65.9,4200.0
2014-07-22 13:20:00,65.9,66.0,65.88,66.0,15000.0,65.9,66.0,65.88,66.0,15000.0
2014-07-22 13:25:00,66.0,66.06,66.0,66.06,2400.0,66.0,66.06,66.0,66.06,2400.0
2014-07-22 13:30:00,66.06,66.1,65.93,65.94,12800.0,66.06,66.1,65.93,65.94,12800.0
2014-07-22 13:35:00,65.93,65.97,65.89,65.89,1600.0,65.93,65.97,65.89,65.89,1600.0
2014-07-22 13:40:00,65.95,65.98,65.95,65.98,1400.0,65.95,65.98,65.95,65.98,1400.0
2014-07-22 13:45:00,65.98,66.0,65.93,65.93,2600.0,65.98,66.0,65.93,65.93,2600.0
2014-07-22 13:50:00,65.95,65.98,65.9,65.91,4400.0,65.95,65.98,65.9,65.91,4400.0
2014-07-22 13:55:00,65.96,66.0,65.9,65.98,3200.0,65.96,66.0,65.9,65.98,3200.0
2014-07-22 14:00:00,66.03,66.03,65.95,65.97,1600.0,66.03,66.03,65.95,65.97,1600.0
2014-07-22 14:05:00,66.0,66.0,65.95,66.0,1600.0,66.0,66.0,65.95,66.0,1600.0
2014-07-22 14:10:00,65.98,66.01,65.98,65.98,4000.0,65.98,66.01,65.98,65.98,4000.0
2014-07-22 14:15:00,65.94,65.97,65.94,65.95,1800.0,65.94,65.97,65.94,65.95,1800.0
2014-07-22 14:20:00,65.95,65.98,65.95,65.95,27400.0,65.95,65.98,65.95,65.95,27400.0
2014-07-22 14:25:00,65.98,66.03,65.98,66.03,6400.0,65.98,66.03,65.98,66.03,6400.0
2014-07-22 14:30:00,66.0,66.0,65.96,65.98,4200.0,66.0,66.0,65.96,65.98,4200.0
2014-07-22 14:35:00,65.99,66.03,65.98,65.99,5400.0,65.99,66.03,65.98,65.99,5400.0
2014-07-22 14:40:00,65.94,65.96,65.85,65.85,5600.0,65.94,65.96,65.85,65.85,5600.0
2014-07-22 14:45:00,65.83,65.83,65.75,65.75,3800.0,65.83,65.83,65.75,65.75,3800.0
2014-07-22 14:50:00,65.73,65.73,65.66,65.71,2400.0,65.73,65.73,65.66,65.71,2400.0
2014-07-22 14:55:00,65.73,65.74,65.7,65.74,2200.0,65.73,65.74,65.7,65.74,2200.0
2014-07-22 15:00:00,65.76,65.76,65.71,65.71,3400.0,65.76,65.76,65.71,65.71,3400.0
2014-07-22 15:05:00,65.74,65.83,65.74,65.8,4600.0,65.74,65.83,65.74,65.8,4600.0
2014-07-22 15:10:00,65.8,65.83,65.79,65.82,3400.0,65.8,65.83,65.79,65.82,3400.0
2014-07-22 15:15:00,65.81,65.86,65.81,65.85,1600.0,65.81,65.86,65.81,65.85,1600.0
2014-07-22 15:20:00,65.84,65.87,65.84,65.87,1200.0,65.84,65.87,65.84,65.87,1200.0
2014-07-22 15:25:00,65.87,65.88,65.84,65.88,2600.0,65.87,65.88,65.84,65.88,2600.0
2014-07-22 15:30:00,65.91,65.91,65.86,65.86,3600.0,65.91,65.91,65.86,65.86,3600.0
2014-07-22 15:35:00,65.87,65.89,65.86,65.86,8400.0,65.87,65.89,65.86,65.86,8400.0
2014-07-22 15:40:00,65.88,65.91,65.88,65.89,3200.0,65.88,65.91,65.88,65.89,3200.0
2014-07-22 15:45:00,65.88,65.88,65.85,65.88,2000.0,65.88,65.88,65.85,65.88,2000.0
2014-07-22 15:50:00,65.88,65.92,65.82,65.83,19000.0,65.88,65.92,65.82,65.83,19000.0
2014-07-22 15:55:00,65.85,65.86,65.71,65.77,72800.0,65.85,65.86,65.71,65.77,72800.0
2014-07-23 09:30:00,65.94,66.64,65.94,66.56,2600.0,65.94,66.64,65.94,66.56,2600.0
2014-07-23 09:35:00,66.3,66.3,66.02,66.02,600.0,66.3,66.3,66.02,66.02,600.0
2014-07-23 09:40:00,66.08,66.43,66.07,66.4,170400.0,66.08,66.43,66.07,66.4,170400.0
2014-07-23 09:45:00,66.36,66.36,66.31,66.32,1400.0,66.36,66.36,66.31,66.32,1400.0
2014-07-23 09:50:00,66.31,66.33,66.31,66.33,1600.0,66.31,66.33,66.31,66.33,1600.0
2014-07-23 09:55:00,66.3,66.3,66.11,66.23,3400.0,66.3,66.3,66.11,66.23,3400.0
2014-07-23 10:00:00,66.23,66.23,66.17,66.22,1200.0,66.23,66.23,66.17,66.22,1200.0
2014-07-23 10:05:00,66.23,66.28,66.23,66.25,21800.0,66.23,66.28,66.23,66.25,21800.0
2014-07-23 10:10:00,66.23,66.24,66.22,66.22,2000.0,66.23,66.24,66.22,66.22,2000.0
2014-07-23 10:15:00,66.22,66.25,66.16,66.25,2400.0,66.22,66.25,66.16,66.25,2400.0
2014-07-23 10:20:00,66.25,66.28,66.17,66.17,3800.0,66.25,66.28,66.17,66.17,3800.0
2014-07-23 10:25:00,66.12,66.12,65.98,66.04,5600.0,66.12,66.12,65.98,66.04,5600.0
2014-07-23 10:30:00,66.03,66.1,66.03,66.08,5600.0,66.03,66.1,66.03,66.08,5600.0
2014-07-23 10:35:00,66.08,66.11,65.97,66.11,1200.0,66.08,66.11,65.97,66.11,1200.0
2014-07-23 10:40:00,66.07,66.14,66.06,66.08,1400.0,66.07,66.14,66.06,66.08,1400.0
2014-07-23 10:45:00,66.06,66.1,66.01,66.1,1200.0,66.06,66.1,66.01,66.1,1200.0
2014-07-23 10:50:00,66.1,66.1,66.01,66.09,1000.0,66.1,66.1,66.01,66.09,1000.0
2014-07-23 10:55:00,66.09,66.09,66.01,66.01,1000.0,66.09,66.09,66.01,66.01,1000.0
2014-07-23 11:00:00,66.08,66.08,66.01,66.08,1200.0,66.08,66.08,66.01,66.08,1200.0
2014-07-23 11:05:00,66.07,66.14,66.07,66.14,15200.0,66.07,66.14,66.07,66.14,15200.0
2014-07-23 11:10:00,66.09,66.13,66.03,66.03,2800.0,66.09,66.13,66.03,66.03,2800.0
2014-07-23 11:15:00,66.08,66.15,66.01,66.07,5400.0,66.08,66.15,66.01,66.07,5400.0
2014-07-23 11:20:00,66.07,66.09,66.03,66.05,2400.0,66.07,66.09,66.03,66.05,2400.0
2014-07-23 11:25:00,66.05,66.09,66.04,66.09,5600.0,66.05,66.09,66.04,66.09,5600.0
2014-07-23 11:30:00,66.14,66.33,66.14,66.3,281400.0,66.14,66.33,66.14,66.3,281400.0
2014-07-23 11:35:00,66.33,66.36,66.26,66.28,14600.0,66.33,66.36,66.26,66.28,14600.0
2014-07-23 11:40:00,66.28,66.29,66.28,66.28,600.0,66.28,66.29,66.28,66.28,600.0
2014-07-23 11:45:00,66.38,66.41,66.38,66.41,3200.0,66.38,66.41,66.38,66.41,3200.0
2014-07-23 11:50:00,66.41,66.41,66.31,66.36,3800.0,66.41,66.41,66.31,66.36,3800.0
2014-07-23 11:55:00,66.36,66.4,66.33,66.33,6200.0,66.36,66.4,66.33,66.33,6200.0
2014-07-23 12:00:00,66.36,66.42,66.36,66.41,1600.0,66.36,66.42,66.36,66.41,1600.0
2014-07-23 12:05:00,66.46,66.47,66.46,66.46,1800.0,66.46,66.47,66.46,66.46,1800.0
2014-07-23 12:10:00,66.47,66.5,66.47,66.5,2000.0,66.47,66.5,66.47,66.5,2000.0
2014-07-23 12:15:00,66.51,66.53,66.51,66.53,1400.0,66.51,66.53,66.51,66.53,1400.0
2014-07-23 12:20:00,66.51,66.54,66.51,66.51,1000.0,66.51,66.54,66.51,66.51,1000.0
2014-07-23 12:25:00,66.49,66.51,66.45,66.51,2200.0,66.49,66.51,66.45,66.51,2200.0
2014-07-23 12:30:00,66.5,66.5,66.42,66.49,2400.0,66.5,66.5,66.42,66.49,2400.0
2014-07-23 12:35:00,66.49,66.49,66.37,66.37,1600.0,66.49,66.49,66.37,66.37,1600.0
2014-07-23 12:40:00,66.36,66.43,66.36,66.43,400.0,66.36,66.43,66.36,66.43,400.0
2014-07-23 12:45:00,66.43,66.44,66.32,66.35,2400.0,66.43,66.44,66.32,66.35,2400.0
2014-07-23 12:50:00,66.36,66.36,66.33,66.33,2200.0,66.36,66.36,66.33,66.33,2200.0
2014-07-23 12:55:00,66.36,66.39,66.35,66.35,1600.0,66.36,66.39,66.35,66.35,1600.0
2014-07-23 13:00:00,66.37,66.44,66.37,66.44,1800.0,66.37,66.44,66.37,66.44,1800.0
2014-07-23 13:05:00,66.43,66.44,66.36,66.41,12600.0,66.43,66.44,66.36,66.41,12600.0
2014-07-23 13:10:00,66.38,66.4,66.38,66.4,3400.0,66.38,66.4,66.38,66.4,3400.0
2014-07-23 13:15:00,66.41,66.45,66.41,66.45,1400.0,66.41,66.45,66.41,66.45,1400.0
2014-07-23 13:20:00,66.48,66.57,66.46,66.55,5800.0,66.48,66.57,66.46,66.55,5800.0
2014-07-23 13:25:00,66.55,66.58,66.55,66.58,1600.0,66.55,66.58,66.55,66.58,1600.0
2014-07-23 13:30:00,66.56,66.62,66.56,66.62,4400.0,66.56,66.62,66.56,66.62,4400.0
2014-07-23 13:35:00,66.63,66.69,66.63,66.68,1800.0,66.63,66.69,66.63,66.68,1800.0
2014-07-23 13:40:00,66.64,66.75,66.64,66.75,4400.0,66.64,66.75,66.64,66.75,4400.0
2014-07-23 13:45:00,66.74,66.76,66.74,66.76,4200.0,66.74,66.76,66.74,66.76,4200.0
2014-07-23 13:50:00,66.76,66.77,66.73,66.74,11200.0,66.76,66.77,66.73,66.74,11200.0
2014-07-23 13:55:00,66.76,66.81,66.75,66.81,2800.0,66.76,66.81,66.75,66.81,2800.0
2014-07-23 14:00:00,66.8,66.83,66.8,66.83,1800.0,66.8,66.83,66.8,66.83,1800.0
2014-07-23 14:05:00,66.79,66.79,66.75,66.77,2000.0,66.79,66.79,66.75,66.77,2000.0
2014-07-23 14:10:00,66.82,66.86,66.82,66.85,2400.0,66.82,66.86,66.82,66.85,2400.0
2014-07-23 14:15:00,66.85,66.85,66.81,66.84,7600.0,66.85,66.85,66.81,66.84,7600.0
2014-07-23 14:20:00,66.83,66.85,66.78,66.82,3200.0,66.83,66.85,66.78,66.82,3200.0
2014-07-23 14:25:00,66.85,66.85,66.84,66.84,1200.0,66.85,66.85,66.84,66.84,1200.0
2014-07-23 14:30:00,66.86,66.9,66.86,66.9,2600.0,66.86,66.9,66.86,66.9,2600.0
2014-07-23 14:35:00,66.9,66.91,66.86,66.86,3800.0,66.9,66.91,66.86,66.86,3800.0
2014-07-23 14:40:00,66.86,66.89,66.84,66.89,7200.0,66.86,66.89,66.84,66.89,7200.0
2014-07-23 14:45:00,66.89,66.89,66.85,66.86,4800.0,66.89,66.89,66.85,66.86,4800.0
2014-07-23 14:50:00,66.8,66.81,66.72,66.72,5200.0,66.8,66.81,66.72,66.72,5200.0
2014-07-23 14:55:00,66.72,66.77,66.72,66.77,2400.0,66.72,66.77,66.72,66.77,2400.0
2014-07-23 15:00:00,66.78,66.8,66.77,66.78,7000.0,66.78,66.8,66.77,66.78,7000.0
2014-07-23 15:05:00,66.8,66.84,66.8,66.83,4200.0,66.8,66.84,66.8,66.83,4200.0
2014-07-23 15:10:00,66.83,66.86,66.83,66.86,4800.0,66.83,66.86,66.83,66.86,4800.0
2014-07-23 15:15:00,66.87,66.89,66.87,66.88,1200.0,66.87,66.89,66.87,66.88,1200.0
2014-07-23 15:20:00,66.89,66.89,66.84,66.84,8800.0,66.89,66.89,66.84,66.84,8800.0
2014-07-23 15:25:00,66.83,66.87,66.83,66.86,16800.0,66.83,66.87,66.83,66.86,16800.0
2014-07-23 15:30:00,66.86,66.86,66.83,66.86,4200.0,66.86,66.86,66.83,66.86,4200.0
2014-07-23 15:35:00,66.86,66.87,66.83,66.85,9000.0,66.86,66.87,66.83,66.85,9000.0
2014-07-23 15:40:00,66.85,66.85,66.83,66.84,5400.0,66.85,66.85,66.83,66.84,5400.0
2014-07-23 15:45:00,66.83,66.83,66.81,66.81,2800.0,66.83,66.83,66.81,66.81,2800.0
2014-07-23 15:50:00,66.81,66.82,66.77,66.77,8200.0,66.81,66.82,66.77,66.77,8200.0
2014-07-23 15:55:00,66.78,66.78,66.73,66.75,11600.0,66.78,66.78,66.73,66.75,11600.0
2014-07-24 09:30:00,67.05,67.05,66.66,66.66,4800.0,67.05,67.05,66.66,66.66,4800.0
2014-07-24 09:35:00,66.71,66.78,66.63,66.71,3200.0,66.71,66.78,66.63,66.71,3200.0
2014-07-24 09:40:00,66.62,66.67,66.5,66.58,5000.0,66.62,66.67,66.5,66.58,5000.0
2014-07-24 09:45:00,66.58,66.86,66.58,66.86,6400.0,66.58,66.86,66.58,66.86,6400.0
2014-07-24 09:50:00,66.82,66.85,66.67,66.83,19200.0,66.82,66.85,66.67,66.83,19200.0
2014-07-24 09:55:00,66.83,66.85,66.83,66.85,3800.0,66.83,66.85,66.83,66.85,3800.0
2014-07-24 10:00:00,66.81,66.81,66.74,66.75,8800.0,66.81,66.81,66.74,66.75,8800.0
2014-07-24 10:05:00,66.78,66.8,66.75,66.76,131600.0,66.78,66.8,66.75,66.76,131600.0
2014-07-24 10:10:00,66.73,66.77,66.63,66.75,8000.0,66.73,66.77,66.63,66.75,8000.0
2014-07-24 10:15:00,66.75,66.75,66.61,66.61,3600.0,66.75,66.75,66.61,66.61,3600.0
2014-07-24 10:20:00,66.52,66.54,66.51,66.54,3800.0,66.52,66.54,66.51,66.54,3800.0
2014-07-24 10:25:00,66.56,66.56,66.51,66.55,1200.0,66.56,66.56,66.51,66.55,1200.0
2014-07-24 10:30:00,66.54,66.58,66.52,66.52,2600.0,66.54,66.58,66.52,66.52,2600.0
2014-07-24 10:35:00,66.51,66.51,66.39,66.42,9800.0,66.51,66.51,66.39,66.42,9800.0
2014-07-24 10:40:00,66.39,66.49,66.39,66.49,4200.0,66.39,66.49,66.39,66.49,4200.0
2014-07-24 10:45:00,66.49,66.49,66.44,66.44,7000.0,66.49,66.49,66.44,66.44,7000.0
2014-07-24 10:50:00,66.41,66.41,66.33,66.36,5600.0,66.41,66.41,66.33,66.36,5600.0
2014-07-24 10:55:00,66.33,66.41,66.29,66.41,9000.0,66.33,66.41,66.29,66.41,9000.0
2014-07-24 11:00:00,66.41,66.52,66.39,66.52,2800.0,66.41,66.52,66.39,66.52,2800.0
2014-07-24 11:05:00,66.58,66.6,66.52,66.6,3200.0,66.58,66.6,66.52,66.6,3200.0
2014-07-24 11:10:00,66.64,66.73,66.61,66.73,2400.0,66.64,66.73,66.61,66.73,2400.0
2014-07-24 11:15:00,66.72,66.87,66.7,66.78,9200.0,66.72,66.87,66.7,66.78,9200.0
2014-07-24 11:20:00,66.82,66.83,66.76,66.8,3600.0,66.82,66.83,66.76,66.8,3600.0
2014-07-24 11:25:00,66.8,66.83,66.73,66.76,6600.0,66.8,66.83,66.73,66.76,6600.0
2014-07-24 11:30:00,66.76,66.89,66.74,66.86,35400.0,66.76,66.89,66.74,66.86,35400.0
2014-07-24 11:35:00,66.89,66.89,66.88,66.88,800.0,66.89,66.89,66.88,66.88,800.0
2014-07-24 11:40:00,66.87,66.89,66.82,66.89,4200.0,66.87,66.89,66.82,66.89,4200.0
2014-07-24 11:45:00,66.86,66.88,66.85,66.88,1400.0,66.86,66.88,66.85,66.88,1400.0
2014-07-24 11:50:00,66.89,66.97,66.83,66.83,3600.0,66.89,66.97,66.83,66.83,3600.0
2014-07-24 11:55:00,66.75,66.83,66.72,66.83,7400.0,66.75,66.83,66.72,66.83,7400.0
2014-07-24 12:00:00,66.81,66.81,66.72,66.75,26000.0,66.81,66.81,66.72,66.75,26000.0
2014-07-24 12:05:00,66.75,66.81,66.75,66.81,1400.0,66.75,66.81,66.75,66.81,1400.0
2014-07-24 12:10:00,66.79,66.86,66.79,66.86,3400.0,66.79,66.86,66.79,66.86,3400.0
2014-07-24 12:15:00,66.84,66.84,66.78,66.79,1400.0,66.84,66.84,66.78,66.79,1400.0
2014-07-24 12:20:00,66.78,66.88,66.76,66.76,4600.0,66.78,66.88,66.76,66.76,4600.0
2014-07-24 12:25:00,66.73,66.77,66.65,66.75,6000.0,66.73,66.77,66.65,66.75,6000.0
2014-07-24 12:30:00,66.69,66.69,66.69,66.69,400.0,66.69,66.69,66.69,66.69,400.0
2014-07-24 12:35:00,66.71,66.71,66.64,66.7,3200.0,66.71,66.71,66.64,66.7,3200.0
2014-07-24 12:40:00,66.7,66.7,66.7,66.7,600.0,66.7,66.7,66.7,66.7,600.0
2014-07-24 12:45:00,66.7,66.7,66.64,66.64,3800.0,66.7,66.7,66.64,66.64,3800.0
2014-07-24 12:50:00,66.66,66.7,66.64,66.67,4600.0,66.66,66.7,66.64,66.67,4600.0
2014-07-24 12:55:00,66.67,66.67,66.64,66.64,600.0,66.67,66.67,66.64,66.64,600.0
2014-07-24 13:00:00,66.64,66.66,66.55,66.55,6600.0,66.64,66.66,66.55,66.55,6600.0
2014-07-24 13:05:00,66.55,66.61,66.51,66.58,4200.0,66.55,66.61,66.51,66.58,4200.0
2014-07-24 13:10:00,66.56,66.61,66.53,66.61,3400.0,66.56,66.61,66.53,66.61,3400.0
2014-07-24 13:15:00,66.61,66.63,66.58,66.59,3600.0,66.61,66.63,66.58,66.59,3600.0
2014-07-24 13:20:00,66.62,66.7,66.62,66.67,1200.0,66.62,66.7,66.62,66.67,1200.0
2014-07-24 13:25:00,66.67,66.74,66.67,66.74,1600.0,66.67,66.74,66.67,66.74,1600.0
2014-07-24 13:30:00,66.8,66.81,66.73,66.73,4200.0,66.8,66.81,66.73,66.73,4200.0
2014-07-24 13:35:00,66.63,66.74,66.63,66.74,1400.0,66.63,66.74,66.63,66.74,1400.0
2014-07-24 13:40:00,66.74,66.82,66.71,66.82,2200.0,66.74,66.82,66.71,66.82,2200.0
2014-07-24 13:45:00,66.86,66.87,66.78,66.87,4200.0,66.86,66.87,66.78,66.87,4200.0
2014-07-24 13:50:00,66.84,66.86,66.78,66.82,14600.0,66.84,66.86,66.78,66.82,14600.0
2014-07-24 13:55:00,66.82,66.85,66.76,66.76,2600.0,66.82,66.85,66.76,66.76,2600.0
2014-07-24 14:00:00,66.76,66.76,66.76,66.76,200.0,66.76,66.76,66.76,66.76,200.0
2014-07-24 14:05:00,66.76,66.76,66.71,66.71,3400.0,66.76,66.76,66.71,66.71,3400.0
2014-07-24 14:10:00,66.63,66.68,66.63,66.63,1400.0,66.63,66.68,66.63,66.63,1400.0
2014-07-24 14:15:00,66.67,66.74,66.67,66.74,2000.0,66.67,66.74,66.67,66.74,2000.0
2014-07-24 14:20:00,66.76,66.77,66.71,66.71,3000.0,66.76,66.77,66.71,66.71,3000.0
2014-07-24 14:25:00,66.71,66.72,66.55,66.6,4800.0,66.71,66.72,66.55,66.6,4800.0
2014-07-24 14:30:00,66.56,66.58,66.55,66.55,2400.0,66.56,66.58,66.55,66.55,2400.0
2014-07-24 14:35:00,66.52,66.64,66.52,66.57,5200.0,66.52,66.64,66.52,66.57,5200.0
2014-07-24 14:40:00,66.57,66.64,66.56,66.63,2800.0,66.57,66.64,66.56,66.63,2800.0
2014-07-24 14:45:00,66.62,66.62,66.5,66.5,3400.0,66.62,66.62,66.5,66.5,3400.0
2014-07-24 14:50:00,66.52,66.61,66.51,66.6,2000.0,66.52,66.61,66.51,66.6,2000.0
2014-07-24 14:55:00,66.61,66.63,66.53,66.53,3000.0,66.61,66.63,66.53,66.53,3000.0
2014-07-24 15:00:00,66.58,66.75,66.55,66.75,9600.0,66.58,66.75,66.55,66.75,9600.0
2014-07-24 15:05:00,66.77,66.88,66.63,66.8,35000.0,66.77,66.88,66.63,66.8,35000.0
2014-07-24 15:10:00,66.75,66.83,66.75,66.8,6400.0,66.75,66.83,66.75,66.8,6400.0
2014-07-24 15:15:00,66.8,66.8,66.74,66.76,7200.0,66.8,66.8,66.74,66.76,7200.0
2014-07-24 15:20:00,66.76,66.81,66.73,66.8,19800.0,66.76,66.81,66.73,66.8,19800.0
2014-07-24 15:25:00,66.82,66.86,66.8,66.81,67400.0,66.82,66.86,66.8,66.81,67400.0
2014-07-24 15:30:00,66.83,67.16,66.83,67.16,125400.0,66.83,67.16,66.83,67.16,125400.0
2014-07-24 15:35:00,67.16,67.16,66.91,66.94,16400.0,67.16,67.16,66.91,66.94,16400.0
2014-07-24 15:40:00,66.93,66.95,66.79,66.84,11200.0,66.93,66.95,66.79,66.84,11200.0
2014-07-24 15:45:00,66.8,66.86,66.73,66.81,35200.0,66.8,66.86,66.73,66.81,35200.0
2014-07-24 15:50:00,66.85,66.96,66.76,66.78,68400.0,66.85,66.96,66.76,66.78,68400.0
2014-07-24 15:55:00,66.76,66.78,66.37,66.43,69200.0,66.76,66.78,66.37,66.43,69200.0
2014-07-25 09:30:00,70.0,70.0,66.57,68.07,267400.0,70.0,70.0,66.57,68.07,267400.0
2014-07-25 09:35:00,68.09,68.09,66.26,67.02,76800.0,68.09,68.09,66.26,67.02,76800.0
2014-07-25 09:40:00,67.02,67.03,66.0,66.02,299800.0,67.02,67.03,66.0,66.02,299800.0
2014-07-25 09:45:00,66.38,66.5,65.46,65.58,95600.0,66.38,66.5,65.46,65.58,95600.0
2014-07-25 09:50:00,65.7,66.1,65.56,65.8,118000.0,65.7,66.1,65.56,65.8,118000.0
2014-07-25 09:55:00,65.93,66.14,65.35,65.36,86200.0,65.93,66.14,65.35,65.36,86200.0
2014-07-25 10:00:00,65.46,65.46,64.37,64.76,401400.0,65.46,65.46,64.37,64.76,401400.0
2014-07-25 10:05:00,64.88,65.36,64.88,65.17,26600.0,64.88,65.36,64.88,65.17,26600.0
2014-07-25 10:10:00,65.28,65.28,65.0,65.1,5800.0,65.28,65.28,65.0,65.1,5800.0
2014-07-25 10:15:00,65.1,65.17,64.75,64.76,14400.0,65.1,65.17,64.75,64.76,14400.0
2014-07-25 10:20:00,64.75,64.97,64.28,64.3,72400.0,64.75,64.97,64.28,64.3,72400.0
2014-07-25 10:25:00,64.28,64.54,64.09,64.54,24000.0,64.28,64.54,64.09,64.54,24000.0
2014-07-25 10:30:00,64.52,64.6,64.23,64.49,36600.0,64.52,64.6,64.23,64.49,36600.0
2014-07-25 10:35:00,64.44,64.59,64.44,64.5,39800.0,64.44,64.59,64.44,64.5,39800.0
2014-07-25 10:40:00,64.5,64.55,64.46,64.5,54400.0,64.5,64.55,64.46,64.5,54400.0
2014-07-25 10:45:00,64.52,64.57,64.5,64.53,37000.0,64.52,64.57,64.5,64.53,37000.0
2014-07-25 10:50:00,64.49,64.58,64.46,64.49,14200.0,64.49,64.58,64.46,64.49,14200.0
2014-07-25 10:55:00,64.47,65.08,64.42,65.08,37400.0,64.47,65.08,64.42,65.08,37400.0
2014-07-25 11:00:00,65.1,65.2,64.8,64.92,17200.0,65.1,65.2,64.8,64.92,17200.0
2014-07-25 11:05:00,64.95,65.0,64.5,64.63,16000.0,64.95,65.0,64.5,64.63,16000.0
2014-07-25 11:10:00,64.63,64.64,64.51,64.56,7800.0,64.63,64.64,64.51,64.56,7800.0
2014-07-25 11:15:00,64.56,64.83,64.52,64.52,12200.0,64.56,64.83,64.52,64.52,12200.0
2014-07-25 11:20:00,64.51,64.55,64.49,64.54,8800.0,64.51,64.55,64.49,64.54,8800.0
2014-07-25 11:25:00,64.54,65.26,64.5,64.86,46600.0,64.54,65.26,64.5,64.86,46600.0
2014-07-25 11:30:00,65.0,65.0,64.54,64.54,56600.0,65.0,65.0,64.54,64.54,56600.0
2014-07-25 11:35:00,64.54,64.65,64.53,64.53,40600.0,64.54,64.65,64.53,64.53,40600.0
2014-07-25 11:40:00,64.49,64.49,64.13,64.37,30000.0,64.49,64.49,64.13,64.37,30000.0
2014-07-25 11:45:00,64.37,64.56,64.37,64.47,10800.0,64.37,64.56,64.37,64.47,10800.0
2014-07-25 11:50:00,64.39,64.39,64.13,64.36,11800.0,64.39,64.39,64.13,64.36,11800.0
2014-07-25 11:55:00,64.41,64.55,64.36,64.55,8400.0,64.41,64.55,64.36,64.55,8400.0
2014-07-25 12:00:00,64.53,64.78,64.53,64.78,80600.0,64.53,64.78,64.53,64.78,80600.0
2014-07-25 12:05:00,64.78,65.06,64.76,64.97,15800.0,64.78,65.06,64.76,64.97,15800.0
2014-07-25 12:10:00,65.0,65.0,64.73,64.95,13600.0,65.0,65.0,64.73,64.95,13600.0
2014-07-25 12:15:00,65.0,65.29,64.99,65.1,11600.0,65.0,65.29,64.99,65.1,11600.0
2014-07-25 12:20:00,65.21,65.25,65.16,65.25,5000.0,65.21,65.25,65.16,65.25,5000.0
2014-07-25 12:25:00,65.21,65.26,64.81,64.92,18000.0,65.21,65.26,64.81,64.92,18000.0
2014-07-25 12:30:00,64.96,64.96,64.88,64.96,4600.0,64.96,64.96,64.88,64.96,4600.0
2014-07-25 12:35:00,64.96,65.0,64.88,65.0,1400.0,64.96,65.0,64.88,65.0,1400.0
2014-07-25 12:40:00,64.94,64.97,64.94,64.96,2000.0,64.94,64.97,64.94,64.96,2000.0
2014-07-25 12:45:00,64.95,64.96,64.92,64.92,1200.0,64.95,64.96,64.92,64.92,1200.0
2014-07-25 12:50:00,64.96,65.0,64.95,64.95,2000.0,64.96,65.0,64.95,64.95,2000.0
2014-07-25 12:55:00,64.95,65.08,64.95,64.96,5800.0,64.95,65.08,64.95,64.96,5800.0
2014-07-25 13:00:00,64.98,64.98,64.98,64.98,1600.0,64.98,64.98,64.98,64.98,1600.0
2014-07-25 13:05:00,64.92,64.92,64.92,64.92,800.0,64.92,64.92,64.92,64.92,800.0
2014-07-25 13:10:00,64.99,65.02,64.97,64.97,7200.0,64.99,65.02,64.97,64.97,7200.0
2014-07-25 13:15:00,64.96,64.96,64.67,64.78,4600.0,64.96,64.96,64.67,64.78,4600.0
2014-07-25 13:20:00,64.78,64.85,64.77,64.85,2000.0,64.78,64.85,64.77,64.85,2000.0
2014-07-25 13:25:00,64.92,64.94,64.81,64.81,6200.0,64.92,64.94,64.81,64.81,6200.0
2014-07-25 13:30:00,64.86,64.94,64.86,64.94,3000.0,64.86,64.94,64.86,64.94,3000.0
2014-07-25 13:35:00,64.94,64.94,64.86,64.86,60800.0,64.94,64.94,64.86,64.86,60800.0
2014-07-25 13:40:00,64.88,64.91,64.64,64.64,6000.0,64.88,64.91,64.64,64.64,6000.0
2014-07-25 13:45:00,64.68,64.76,64.67,64.72,15400.0,64.68,64.76,64.67,64.72,15400.0
2014-07-25 13:50:00,64.7,64.75,64.62,64.72,6000.0,64.7,64.75,64.62,64.72,6000.0
2014-07-25 13:55:00,64.69,64.77,64.61,64.69,17400.0,64.69,64.77,64.61,64.69,17400.0
2014-07-25 14:00:00,64.69,64.76,64.66,64.76,1600.0,64.69,64.76,64.66,64.76,1600.0
2014-07-25 14:05:00,64.76,64.77,64.67,64.67,4200.0,64.76,64.77,64.67,64.67,4200.0
2014-07-25 14:10:00,64.67,64.75,64.67,64.7,16800.0,64.67,64.75,64.67,64.7,16800.0
2014-07-25 14:15:00,64.71,64.77,64.69,64.75,21600.0,64.71,64.77,64.69,64.75,21600.0
2014-07-25 14:20:00,64.74,64.76,64.7,64.73,14000.0,64.74,64.76,64.7,64.73,14000.0
2014-07-25 14:25:00,64.73,64.74,64.65,64.72,11000.0,64.73,64.74,64.65,64.72,11000.0
2014-07-25 14:30:00,64.7,64.72,64.51,64.53,10600.0,64.7,64.72,64.51,64.53,10600.0
2014-07-25 14:35:00,64.55,64.6,64.28,64.33,10000.0,64.55,64.6,64.28,64.33,10000.0
2014-07-25 14:40:00,64.38,64.46,64.36,64.39,6200.0,64.38,64.46,64.36,64.39,6200.0
2014-07-25 14:45:00,64.42,64.58,64.42,64.56,5200.0,64.42,64.58,64.42,64.56,5200.0
2014-07-25 14:50:00,64.52,64.54,64.44,64.45,41600.0,64.52,64.54,64.44,64.45,41600.0
2014-07-25 14:55:00,64.46,64.57,64.46,64.54,9000.0,64.46,64.57,64.46,64.54,9000.0
2014-07-25 15:00:00,64.55,64.6,64.52,64.53,8600.0,64.55,64.6,64.52,64.53,8600.0
2014-07-25 15:05:00,64.58,64.61,64.51,64.61,10800.0,64.58,64.61,64.51,64.61,10800.0
2014-07-25 15:10:00,64.58,64.66,64.58,64.62,12600.0,64.58,64.66,64.58,64.62,12600.0
2014-07-25 15:15:00,64.58,64.58,64.52,64.52,2800.0,64.58,64.58,64.52,64.52,2800.0
2014-07-25 15:20:00,64.56,64.67,64.52,64.61,21000.0,64.56,64.67,64.52,64.61,21000.0
2014-07-25 15:25:00,64.63,64.69,64.49,64.58,18000.0,64.63,64.69,64.49,64.58,18000.0
2014-07-25 15:30:00,64.54,64.63,64.45,64.45,12800.0,64.54,64.63,64.45,64.45,12800.0
2014-07-25 15:35:00,64.51,64.64,64.46,64.64,14600.0,64.51,64.64,64.46,64.64,14600.0
2014-07-25 15:40:00,64.63,64.64,64.43,64.51,31600.0,64.63,64.64,64.43,64.51,31600.0
2014-07-25 15:45:00,64.5,64.52,64.37,64.42,19200.0,64.5,64.52,64.37,64.42,19200.0
2014-07-25 15:50:00,64.44,64.52,64.36,64.41,41000.0,64.44,64.52,64.36,64.41,41000.0
2014-07-25 15:55:00,64.4,64.8,64.29,64.39,50600.0,64.4,64.8,64.29,64.39,50600.0
2014-07-28 09:30:00,64.91,65.39,64.85,65.19,21400.0,64.91,65.39,64.85,65.19,21400.0
2014-07-28 09:35:00,65.03,65.08,64.83,64.89,23800.0,65.03,65.08,64.83,64.89,23800.0
2014-07-28 09:40:00,64.91,64.96,64.76,64.83,23800.0,64.91,64.96,64.76,64.83,23800.0
2014-07-28 09:45:00,64.83,65.02,64.82,64.94,11800.0,64.83,65.02,64.82,64.94,11800.0
2014-07-28 09:50:00,64.99,65.02,64.92,64.95,6400.0,64.99,65.02,64.92,64.95,6400.0
2014-07-28 09:55:00,64.96,65.1,64.93,65.1,24000.0,64.96,65.1,64.93,65.1,24000.0
2014-07-28 10:00:00,65.03,65.14,64.94,64.94,14200.0,65.03,65.14,64.94,64.94,14200.0
2014-07-28 10:05:00,64.98,65.01,64.86,64.88,15000.0,64.98,65.01,64.86,64.88,15000.0
2014-07-28 10:10:00,64.88,64.92,64.85,64.9,13000.0,64.88,64.92,64.85,64.9,13000.0
2014-07-28 10:15:00,64.89,64.91,64.67,64.69,43800.0,64.89,64.91,64.67,64.69,43800.0
2014-07-28 10:20:00,64.66,64.66,64.42,64.48,17000.0,64.66,64.66,64.42,64.48,17000.0
2014-07-28 10:25:00,64.51,64.65,64.51,64.56,12800.0,64.51,64.65,64.51,64.56,12800.0
2014-07-28 10:30:00,64.56,64.63,64.53,64.63,10600.0,64.56,64.63,64.53,64.63,10600.0
2014-07-28 10:35:00,64.63,64.75,64.61,64.75,8800.0,64.63,64.75,64.61,64.75,8800.0
2014-07-28 10:40:00,64.76,64.8,64.71,64.8,9000.0,64.76,64.8,64.71,64.8,9000.0
2014-07-28 10:45:00,64.83,64.86,64.74,64.86,20200.0,64.83,64.86,64.74,64.86,20200.0
2014-07-28 10:50:00,64.89,65.03,64.89,65.02,7200.0,64.89,65.03,64.89,65.02,7200.0
2014-07-28 10:55:00,65.05,65.14,65.02,65.03,9200.0,65.05,65.14,65.02,65.03,9200.0
2014-07-28 11:00:00,65.04,65.07,65.03,65.05,4200.0,65.04,65.07,65.03,65.05,4200.0
2014-07-28 11:05:00,65.02,65.19,65.02,65.14,7000.0,65.02,65.19,65.02,65.14,7000.0
2014-07-28 11:10:00,65.15,65.23,65.08,65.14,17600.0,65.15,65.23,65.08,65.14,17600.0
2014-07-28 11:15:00,65.11,65.17,65.09,65.16,3200.0,65.11,65.17,65.09,65.16,3200.0
2014-07-28 11:20:00,65.15,65.19,65.07,65.08,12200.0,65.15,65.19,65.07,65.08,12200.0
2014-07-28 11:25:00,65.1,65.16,65.07,65.09,4600.0,65.1,65.16,65.07,65.09,4600.0
2014-07-28 11:30:00,65.11,65.12,65.04,65.11,11600.0,65.11,65.12,65.04,65.11,11600.0
2014-07-28 11:35:00,65.09,65.1,65.01,65.01,9800.0,65.09,65.1,65.01,65.01,9800.0
2014-07-28 11:40:00,65.05,65.05,64.95,65.0,44200.0,65.05,65.05,64.95,65.0,44200.0
2014-07-28 11:45:00,64.98,65.0,64.93,64.98,7000.0,64.98,65.0,64.93,64.98,7000.0
2014-07-28 11:50:00,65.0,65.0,64.94,64.94,4400.0,65.0,65.0,64.94,64.94,4400.0
2014-07-28 11:55:00,64.91,64.94,64.9,64.93,3800.0,64.91,64.94,64.9,64.93,3800.0
2014-07-28 12:00:00,64.92,64.93,64.88,64.88,6800.0,64.92,64.93,64.88,64.88,6800.0
2014-07-28 12:05:00,64.86,64.89,64.78,64.78,6400.0,64.86,64.89,64.78,64.78,6400.0
2014-07-28 12:10:00,64.77,64.77,64.57,64.58,10400.0,64.77,64.77,64.57,64.58,10400.0
2014-07-28 12:15:00,64.55,64.61,64.55,64.61,5200.0,64.55,64.61,64.55,64.61,5200.0
2014-07-28 12:20:00,64.6,64.63,64.6,64.63,2600.0,64.6,64.63,64.6,64.63,2600.0
2014-07-28 12:25:00,64.64,64.68,64.61,64.66,7400.0,64.64,64.68,64.61,64.66,7400.0
2014-07-28 12:30:00,64.67,64.67,64.58,64.58,5800.0,64.67,64.67,64.58,64.58,5800.0
2014-07-28 12:35:00,64.57,64.6,64.56,64.58,5600.0,64.57,64.6,64.56,64.58,5600.0
2014-07-28 12:40:00,64.61,64.63,64.6,64.63,3600.0,64.61,64.63,64.6,64.63,3600.0
2014-07-28 12:45:00,64.63,64.7,64.62,64.67,8200.0,64.63,64.7,64.62,64.67,8200.0
2014-07-28 12:50:00,64.67,64.72,64.67,64.67,4200.0,64.67,64.72,64.67,64.67,4200.0
2014-07-28 12:55:00,64.69,64.79,64.66,64.79,6400.0,64.69,64.79,64.66,64.79,6400.0
2014-07-28 13:00:00,64.81,64.83,64.77,64.77,6800.0,64.81,64.83,64.77,64.77,6800.0
2014-07-28 13:05:00,64.77,64.93,64.77,64.93,4000.0,64.77,64.93,64.77,64.93,4000.0
2014-07-28 13:10:00,64.96,64.99,64.95,64.99,5400.0,64.96,64.99,64.95,64.99,5400.0
2014-07-28 13:15:00,65.0,65.0,64.97,64.98,6200.0,65.0,65.0,64.97,64.98,6200.0
2014-07-28 13:20:00,65.0,65.0,64.97,64.99,12200.0,65.0,65.0,64.97,64.99,12200.0
2014-07-28 13:25:00,64.98,65.0,64.98,64.99,1000.0,64.98,65.0,64.98,64.99,1000.0
2014-07-28 13:30:00,65.0,65.01,65.0,65.0,17000.0,65.0,65.01,65.0,65.0,17000.0
2014-07-28 13:35:00,65.0,65.06,64.97,65.06,11600.0,65.0,65.06,64.97,65.06,11600.0
2014-07-28 13:40:00,65.06,65.07,65.05,65.05,6200.0,65.06,65.07,65.05,65.05,6200.0
2014-07-28 13:45:00,65.08,65.08,64.88,64.88,10200.0,65.08,65.08,64.88,64.88,10200.0
2014-07-28 13:50:00,64.89,64.97,64.89,64.97,5800.0,64.89,64.97,64.89,64.97,5800.0
2014-07-28 13:55:00,64.97,64.98,64.91,64.91,6600.0,64.97,64.98,64.91,64.91,6600.0
2014-07-28 14:00:00,64.91,64.91,64.83,64.9,11400.0,64.91,64.91,64.83,64.9,11400.0
2014-07-28 14:05:00,64.86,64.96,64.86,64.95,4800.0,64.86,64.96,64.86,64.95,4800.0
2014-07-28 14:10:00,64.92,64.96,64.89,64.89,15400.0,64.92,64.96,64.89,64.89,15400.0
2014-07-28 14:15:00,64.89,64.89,64.81,64.81,2400.0,64.89,64.89,64.81,64.81,2400.0
2014-07-28 14:20:00,64.81,64.83,64.77,64.83,6800.0,64.81,64.83,64.77,64.83,6800.0
2014-07-28 14:25:00,64.83,64.91,64.82,64.89,8000.0,64.83,64.91,64.82,64.89,8000.0
2014-07-28 14:30:00,64.89,64.89,64.82,64.85,5600.0,64.89,64.89,64.82,64.85,5600.0
2014-07-28 14:35:00,64.85,64.9,64.85,64.9,3000.0,64.85,64.9,64.85,64.9,3000.0
2014-07-28 14:40:00,64.87,64.89,64.83,64.84,6600.0,64.87,64.89,64.83,64.84,6600.0
2014-07-28 14:45:00,64.86,64.93,64.85,64.93,9400.0,64.86,64.93,64.85,64.93,9400.0
2014-07-28 14:50:00,64.94,64.94,64.9,64.94,13200.0,64.94,64.94,64.9,64.94,13200.0
2014-07-28 14:55:00,64.94,64.95,64.89,64.89,5000.0,64.94,64.95,64.89,64.89,5000.0
2014-07-28 15:00:00,64.92,64.95,64.89,64.9,9200.0,64.92,64.95,64.89,64.9,9200.0
2014-07-28 15:05:00,64.9,64.98,64.9,64.98,4400.0,64.9,64.98,64.9,64.98,4400.0
2014-07-28 15:10:00,65.0,65.01,64.95,64.95,7000.0,65.0,65.01,64.95,64.95,7000.0
2014-07-28 15:15:00,64.95,64.96,64.86,64.88,11400.0,64.95,64.96,64.86,64.88,11400.0
2014-07-28 15:20:00,64.89,64.89,64.89,64.89,6200.0,64.89,64.89,64.89,64.89,6200.0
2014-07-28 15:25:00,64.9,64.92,64.9,64.9,8600.0,64.9,64.92,64.9,64.9,8600.0
2014-07-28 15:30:00,64.9,64.92,64.89,64.92,7400.0,64.9,64.92,64.89,64.92,7400.0
2014-07-28 15:35:00,64.92,64.92,64.89,64.89,10200.0,64.92,64.92,64.89,64.89,10200.0
2014-07-28 15:40:00,64.89,64.91,64.88,64.89,19000.0,64.89,64.91,64.88,64.89,19000.0
2014-07-28 15:45:00,64.89,64.89,64.71,64.71,16200.0,64.89,64.89,64.71,64.71,16200.0
2014-07-28 15:50:00,64.71,64.76,64.65,64.67,22200.0,64.71,64.76,64.65,64.67,22200.0
2014-07-28 15:55:00,64.67,64.75,64.66,64.7,23800.0,64.67,64.75,64.66,64.7,23800.0
2014-07-29 09:30:00,64.55,64.85,64.42,64.58,9200.0,64.55,64.85,64.42,64.58,9200.0
2014-07-29 09:35:00,64.56,64.56,64.53,64.54,1000.0,64.56,64.56,64.53,64.54,1000.0
2014-07-29 09:40:00,64.45,64.54,64.43,64.45,6200.0,64.45,64.54,64.43,64.45,6200.0
2014-07-29 09:45:00,64.46,64.58,64.42,64.42,11600.0,64.46,64.58,64.42,64.42,11600.0
2014-07-29 09:50:00,64.53,64.54,64.45,64.45,22200.0,64.53,64.54,64.45,64.45,22200.0
2014-07-29 09:55:00,64.47,64.48,64.31,64.33,10400.0,64.47,64.48,64.31,64.33,10400.0
2014-07-29 10:00:00,64.36,64.36,64.17,64.17,9400.0,64.36,64.36,64.17,64.17,9400.0
2014-07-29 10:05:00,64.31,64.4,64.27,64.39,4200.0,64.31,64.4,64.27,64.39,4200.0
2014-07-29 10:10:00,64.42,64.46,64.22,64.27,10200.0,64.42,64.46,64.22,64.27,10200.0
2014-07-29 10:15:00,64.27,64.28,64.19,64.22,6800.0,64.27,64.28,64.19,64.22,6800.0
2014-07-29 10:20:00,64.2,64.39,64.2,64.33,10400.0,64.2,64.39,64.2,64.33,10400.0
2014-07-29 10:25:00,64.38,64.44,64.38,64.44,1600.0,64.38,64.44,64.38,64.44,1600.0
2014-07-29 10:30:00,64.46,64.5,64.4,64.4,26400.0,64.46,64.5,64.4,64.4,26400.0
2014-07-29 10:35:00,64.41,64.41,64.41,64.41,400.0,64.41,64.41,64.41,64.41,400.0
2014-07-29 10:40:00,64.47,64.51,64.38,64.51,6000.0,64.47,64.51,64.38,64.51,6000.0
2014-07-29 10:45:00,64.53,64.53,64.5,64.5,1600.0,64.53,64.53,64.5,64.5,1600.0
2014-07-29 10:50:00,64.49,64.49,64.38,64.38,1200.0,64.49,64.49,64.38,64.38,1200.0
2014-07-29 10:55:00,64.42,64.45,64.42,64.44,2800.0,64.42,64.45,64.42,64.44,2800.0
2014-07-29 11:00:00,64.44,64.5,64.43,64.5,5800.0,64.44,64.5,64.43,64.5,5800.0
2014-07-29 11:05:00,64.5,64.5,64.31,64.36,8400.0,64.5,64.5,64.31,64.36,8400.0
2014-07-29 11:10:00,64.36,64.41,64.33,64.35,13400.0,64.36,64.41,64.33,64.35,13400.0
2014-07-29 11:15:00,64.41,64.43,64.36,64.36,1800.0,64.41,64.43,64.36,64.36,1800.0
2014-07-29 11:20:00,64.38,64.4,64.35,64.38,3800.0,64.38,64.4,64.35,64.38,3800.0
2014-07-29 11:25:00,64.39,64.45,64.36,64.44,7200.0,64.39,64.45,64.36,64.44,7200.0
2014-07-29 11:30:00,64.43,64.43,64.36,64.36,4400.0,64.43,64.43,64.36,64.36,4400.0
2014-07-29 11:35:00,64.35,64.41,64.33,64.39,7000.0,64.35,64.41,64.33,64.39,7000.0
2014-07-29 11:40:00,64.42,64.45,64.42,64.44,1600.0,64.42,64.45,64.42,64.44,1600.0
2014-07-29 11:45:00,64.49,64.58,64.45,64.45,68800.0,64.49,64.58,64.45,64.45,68800.0
2014-07-29 11:50:00,64.52,64.54,64.51,64.51,2600.0,64.52,64.54,64.51,64.51,2600.0
2014-07-29 11:55:00,64.52,64.54,64.52,64.52,1600.0,64.52,64.54,64.52,64.52,1600.0
2014-07-29 12:00:00,64.55,64.56,64.5,64.5,4000.0,64.55,64.56,64.5,64.5,4000.0
2014-07-29 12:05:00,64.5,64.5,64.42,64.42,3000.0,64.5,64.5,64.42,64.42,3000.0
2014-07-29 12:10:00,64.48,64.55,64.48,64.52,2200.0,64.48,64.55,64.48,64.52,2200.0
2014-07-29 12:15:00,64.53,64.53,64.5,64.5,2200.0,64.53,64.53,64.5,64.5,2200.0
2014-07-29 12:20:00,64.46,64.54,64.46,64.54,2800.0,64.46,64.54,64.46,64.54,2800.0
2014-07-29 12:25:00,64.56,64.61,64.55,64.55,2800.0,64.56,64.61,64.55,64.55,2800.0
2014-07-29 12:30:00,64.55,64.55,64.55,64.55,400.0,64.55,64.55,64.55,64.55,400.0
2014-07-29 12:35:00,64.56,64.58,64.54,64.54,2200.0,64.56,64.58,64.54,64.54,2200.0
2014-07-29 12:40:00,64.54,64.61,64.5,64.54,10600.0,64.54,64.61,64.5,64.54,10600.0
2014-07-29 12:45:00,64.57,64.63,64.52,64.52,7200.0,64.57,64.63,64.52,64.52,7200.0
2014-07-29 12:50:00,64.54,64.59,64.53,64.58,2400.0,64.54,64.59,64.53,64.58,2400.0
2014-07-29 12:55:00,64.58,64.58,64.52,64.57,1800.0,64.58,64.58,64.52,64.57,1800.0
2014-07-29 13:00:00,64.58,64.64,64.54,64.56,6200.0,64.58,64.64,64.54,64.56,6200.0
2014-07-29 13:05:00,64.61,64.62,64.56,64.56,2200.0,64.61,64.62,64.56,64.56,2200.0
2014-07-29 13:10:00,64.56,64.65,64.55,64.56,6600.0,64.56,64.65,64.55,64.56,6600.0
2014-07-29 13:15:00,64.6,64.6,64.55,64.55,1000.0,64.6,64.6,64.55,64.55,1000.0
2014-07-29 13:20:00,64.6,64.61,64.53,64.61,5000.0,64.6,64.61,64.53,64.61,5000.0
2014-07-29 13:25:00,64.6,64.6,64.56,64.59,2800.0,64.6,64.6,64.56,64.59,2800.0
2014-07-29 13:30:00,64.59,64.59,64.48,64.48,3800.0,64.59,64.59,64.48,64.48,3800.0
2014-07-29 13:35:00,64.48,64.48,64.39,64.39,1400.0,64.48,64.48,64.39,64.39,1400.0
2014-07-29 13:40:00,64.4,64.42,64.36,64.36,3000.0,64.4,64.42,64.36,64.36,3000.0
2014-07-29 13:45:00,64.36,64.39,64.31,64.32,5400.0,64.36,64.39,64.31,64.32,5400.0
2014-07-29 13:50:00,64.31,64.32,64.26,64.32,11800.0,64.31,64.32,64.26,64.32,11800.0
2014-07-29 13:55:00,64.35,64.38,64.35,64.38,2000.0,64.35,64.38,64.35,64.38,2000.0
2014-07-29 14:00:00,64.38,64.39,64.37,64.37,3000.0,64.38,64.39,64.37,64.37,3000.0
2014-07-29 14:05:00,64.36,64.38,64.33,64.38,3200.0,64.36,64.38,64.33,64.38,3200.0
2014-07-29 14:10:00,64.39,64.43,64.39,64.43,1200.0,64.39,64.43,64.39,64.43,1200.0
2014-07-29 14:15:00,64.42,64.46,64.39,64.39,7200.0,64.42,64.46,64.39,64.39,7200.0
2014-07-29 14:20:00,64.39,64.39,64.31,64.31,7200.0,64.39,64.39,64.31,64.31,7200.0
2014-07-29 14:25:00,64.31,64.35,64.23,64.33,6800.0,64.31,64.35,64.23,64.33,6800.0
2014-07-29 14:30:00,64.35,64.36,64.23,64.27,13200.0,64.35,64.36,64.23,64.27,13200.0
2014-07-29 14:35:00,64.27,64.31,64.27,64.29,2600.0,64.27,64.31,64.27,64.29,2600.0
2014-07-29 14:40:00,64.29,64.34,64.29,64.32,3400.0,64.29,64.34,64.29,64.32,3400.0
2014-07-29 14:45:00,64.31,64.38,64.31,64.38,2200.0,64.31,64.38,64.31,64.38,2200.0
2014-07-29 14:50:00,64.39,64.39,64.36,64.36,1600.0,64.39,64.39,64.36,64.36,1600.0
2014-07-29 14:55:00,64.36,64.47,64.36,64.47,5200.0,64.36,64.47,64.36,64.47,5200.0
2014-07-29 15:00:00,64.44,64.44,64.39,64.42,4200.0,64.44,64.44,64.39,64.42,4200.0
2014-07-29 15:05:00,64.45,64.46,64.44,64.46,3000.0,64.45,64.46,64.44,64.46,3000.0
2014-07-29 15:10:00,64.47,64.48,64.44,64.44,6600.0,64.47,64.48,64.44,64.44,6600.0
2014-07-29 15:15:00,64.46,64.46,64.43,64.43,4000.0,64.46,64.46,64.43,64.43,4000.0
2014-07-29 15:20:00,64.44,64.46,64.39,64.4,13600.0,64.44,64.46,64.39,64.4,13600.0
2014-07-29 15:25:00,64.42,64.42,64.39,64.42,6800.0,64.42,64.42,64.39,64.42,6800.0
2014-07-29 15:30:00,64.41,64.41,64.25,64.27,8600.0,64.41,64.41,64.25,64.27,8600.0
2014-07-29 15:35:00,64.28,64.32,64.27,64.3,9000.0,64.28,64.32,64.27,64.3,9000.0
2014-07-29 15:40:00,64.29,64.31,64.26,64.26,13200.0,64.29,64.31,64.26,64.26,13200.0
2014-07-29 15:45:00,64.26,64.26,64.21,64.23,18600.0,64.26,64.26,64.21,64.23,18600.0
2014-07-29 15:50:00,64.22,64.23,64.16,64.19,36800.0,64.22,64.23,64.16,64.19,36800.0
2014-07-29 15:55:00,64.17,64.22,64.13,64.15,45400.0,64.17,64.22,64.13,64.15,45400.0
2014-07-30 09:30:00,64.58,65.0,64.52,64.52,4600.0,64.58,65.0,64.52,64.52,4600.0
2014-07-30 09:35:00,64.56,64.58,64.46,64.51,3800.0,64.56,64.58,64.46,64.51,3800.0
2014-07-30 09:40:00,64.51,64.56,64.51,64.52,6800.0,64.51,64.56,64.51,64.52,6800.0
2014-07-30 09:45:00,64.49,64.49,64.36,64.36,3800.0,64.49,64.49,64.36,64.36,3800.0
2014-07-30 09:50:00,64.43,64.5,64.31,64.36,6600.0,64.43,64.5,64.31,64.36,6600.0
2014-07-30 09:55:00,64.48,64.5,64.3,64.36,5800.0,64.48,64.5,64.3,64.36,5800.0
2014-07-30 10:00:00,64.36,64.36,64.1,64.1,6200.0,64.36,64.36,64.1,64.1,6200.0
2014-07-30 10:05:00,64.1,64.1,63.95,64.07,20600.0,64.1,64.1,63.95,64.07,20600.0
2014-07-30 10:10:00,64.09,64.21,64.06,64.15,9000.0,64.09,64.21,64.06,64.15,9000.0
2014-07-30 10:15:00,64.15,64.15,63.93,63.94,10400.0,64.15,64.15,63.93,63.94,10400.0
2014-07-30 10:20:00,63.96,64.05,63.96,64.01,11800.0,63.96,64.05,63.96,64.01,11800.0
2014-07-30 10:25:00,63.96,63.96,63.91,63.91,6200.0,63.96,63.96,63.91,63.91,6200.0
2014-07-30 10:30:00,63.91,63.98,63.87,63.9,10000.0,63.91,63.98,63.87,63.9,10000.0
2014-07-30 10:35:00,63.93,64.02,63.9,63.96,5600.0,63.93,64.02,63.9,63.96,5600.0
2014-07-30 10:40:00,63.92,63.98,63.85,63.85,2800.0,63.92,63.98,63.85,63.85,2800.0
2014-07-30 10:45:00,63.86,63.94,63.85,63.94,3200.0,63.86,63.94,63.85,63.94,3200.0
2014-07-30 10:50:00,63.91,64.01,63.88,63.95,9000.0,63.91,64.01,63.88,63.95,9000.0
2014-07-30 10:55:00,64.0,64.05,63.9,63.91,3400.0,64.0,64.05,63.9,63.91,3400.0
2014-07-30 11:00:00,63.95,63.95,63.82,63.82,1800.0,63.95,63.95,63.82,63.82,1800.0
2014-07-30 11:05:00,63.87,63.87,63.68,63.7,16200.0,63.87,63.87,63.68,63.7,16200.0
2014-07-30 11:10:00,63.74,63.74,63.65,63.65,7600.0,63.74,63.74,63.65,63.65,7600.0
2014-07-30 11:15:00,63.6,63.68,63.58,63.58,14400.0,63.6,63.68,63.58,63.58,14400.0
2014-07-30 11:20:00,63.65,63.77,63.63,63.68,5600.0,63.65,63.77,63.63,63.68,5600.0
2014-07-30 11:25:00,63.68,63.73,63.54,63.57,8200.0,63.68,63.73,63.54,63.57,8200.0
2014-07-30 11:30:00,63.55,63.64,63.45,63.47,17200.0,63.55,63.64,63.45,63.47,17200.0
2014-07-30 11:35:00,63.56,63.56,63.42,63.45,17800.0,63.56,63.56,63.42,63.45,17800.0
2014-07-30 11:40:00,63.48,63.48,63.34,63.38,8400.0,63.48,63.48,63.34,63.38,8400.0
2014-07-30 11:45:00,63.4,63.4,63.13,63.13,20200.0,63.4,63.4,63.13,63.13,20200.0
2014-07-30 11:50:00,63.13,63.22,63.04,63.13,25600.0,63.13,63.22,63.04,63.13,25600.0
2014-07-30 11:55:00,63.13,63.18,63.09,63.17,25600.0,63.13,63.18,63.09,63.17,25600.0
2014-07-30 12:00:00,63.17,63.23,63.13,63.23,8000.0,63.17,63.23,63.13,63.23,8000.0
2014-07-30 12:05:00,63.25,63.26,63.23,63.25,7600.0,63.25,63.26,63.23,63.25,7600.0
2014-07-30 12:10:00,63.26,63.33,63.18,63.2,20800.0,63.26,63.33,63.18,63.2,20800.0
2014-07-30 12:15:00,63.25,63.25,63.17,63.21,7000.0,63.25,63.25,63.17,63.21,7000.0
2014-07-30 12:20:00,63.2,63.26,63.19,63.23,6400.0,63.2,63.26,63.19,63.23,6400.0
2014-07-30 12:25:00,63.23,63.25,63.07,63.07,21400.0,63.23,63.25,63.07,63.07,21400.0
2014-07-30 12:30:00,63.11,63.14,63.06,63.09,7800.0,63.11,63.14,63.06,63.09,7800.0
2014-07-30 12:35:00,63.12,63.18,63.1,63.16,15600.0,63.12,63.18,63.1,63.16,15600.0
2014-07-30 12:40:00,63.18,63.18,63.13,63.15,7000.0,63.18,63.18,63.13,63.15,7000.0
2014-07-30 12:45:00,63.15,63.19,63.15,63.16,9800.0,63.15,63.19,63.15,63.16,9800.0
2014-07-30 12:50:00,63.17,63.17,63.08,63.12,10800.0,63.17,63.17,63.08,63.12,10800.0
2014-07-30 12:55:00,63.12,63.12,63.02,63.02,6400.0,63.12,63.12,63.02,63.02,6400.0
2014-07-30 13:00:00,63.06,63.1,63.05,63.07,8400.0,63.06,63.1,63.05,63.07,8400.0
2014-07-30 13:05:00,63.11,63.13,63.11,63.11,8800.0,63.11,63.13,63.11,63.11,8800.0
2014-07-30 13:10:00,63.11,63.11,63.02,63.07,5800.0,63.11,63.11,63.02,63.07,5800.0
2014-07-30 13:15:00,63.05,63.07,63.02,63.02,5600.0,63.05,63.07,63.02,63.02,5600.0
2014-07-30 13:20:00,63.02,63.02,62.99,62.99,5200.0,63.02,63.02,62.99,62.99,5200.0
2014-07-30 13:25:00,63.0,63.03,62.99,62.99,12200.0,63.0,63.03,62.99,62.99,12200.0
2014-07-30 13:30:00,63.01,63.07,62.99,63.0,30400.0,63.01,63.07,62.99,63.0,30400.0
2014-07-30 13:35:00,63.02,63.05,62.99,63.01,22400.0,63.02,63.05,62.99,63.01,22400.0
2014-07-30 13:40:00,63.01,63.08,62.99,63.06,9000.0,63.01,63.08,62.99,63.06,9000.0
2014-07-30 13:45:00,63.06,63.09,63.0,63.02,44200.0,63.06,63.09,63.0,63.02,44200.0
2014-07-30 13:50:00,63.02,63.05,62.79,62.83,26600.0,63.02,63.05,62.79,62.83,26600.0
2014-07-30 13:55:00,62.83,62.87,62.83,62.84,3200.0,62.83,62.87,62.83,62.84,3200.0
2014-07-30 14:00:00,62.9,63.0,62.84,62.88,40400.0,62.9,63.0,62.84,62.88,40400.0
2014-07-30 14:05:00,62.88,62.95,62.88,62.95,23600.0,62.88,62.95,62.88,62.95,23600.0
2014-07-30 14:10:00,63.0,63.27,62.99,63.26,55800.0,63.0,63.27,62.99,63.26,55800.0
2014-07-30 14:15:00,63.32,63.47,63.32,63.42,16600.0,63.32,63.47,63.32,63.42,16600.0
2014-07-30 14:20:00,63.43,63.48,63.41,63.42,11000.0,63.43,63.48,63.41,63.42,11000.0
2014-07-30 14:25:00,63.43,63.45,63.35,63.38,14000.0,63.43,63.45,63.35,63.38,14000.0
2014-07-30 14:30:00,63.36,63.4,63.33,63.34,9600.0,63.36,63.4,63.33,63.34,9600.0
2014-07-30 14:35:00,63.4,63.4,63.27,63.27,5800.0,63.4,63.4,63.27,63.27,5800.0
2014-07-30 14:40:00,63.27,63.47,63.27,63.44,17800.0,63.27,63.47,63.27,63.44,17800.0
2014-07-30 14:45:00,63.43,63.43,63.37,63.43,7000.0,63.43,63.43,63.37,63.43,7000.0
2014-07-30 14:50:00,63.45,63.5,63.41,63.43,13200.0,63.45,63.5,63.41,63.43,13200.0
2014-07-30 14:55:00,63.43,63.44,63.39,63.4,5000.0,63.43,63.44,63.39,63.4,5000.0
2014-07-30 15:00:00,63.44,63.44,63.38,63.43,12400.0,63.44,63.44,63.38,63.43,12400.0
2014-07-30 15:05:00,63.43,63.46,63.4,63.4,10200.0,63.43,63.46,63.4,63.4,10200.0
2014-07-30 15:10:00,63.45,63.48,63.42,63.48,7400.0,63.45,63.48,63.42,63.48,7400.0
2014-07-30 15:15:00,63.48,63.66,63.48,63.62,14800.0,63.48,63.66,63.48,63.62,14800.0
2014-07-30 15:20:00,63.58,63.58,63.44,63.44,9800.0,63.58,63.58,63.44,63.44,9800.0
2014-07-30 15:25:00,63.44,63.46,63.41,63.41,12400.0,63.44,63.46,63.41,63.41,12400.0
2014-07-30 15:30:00,63.42,63.58,63.42,63.53,16400.0,63.42,63.58,63.42,63.53,16400.0
2014-07-30 15:35:00,63.56,63.69,63.56,63.69,13600.0,63.56,63.69,63.56,63.69,13600.0
2014-07-30 15:40:00,63.7,63.77,63.68,63.68,12400.0,63.7,63.77,63.68,63.68,12400.0
2014-07-30 15:45:00,63.69,63.69,63.41,63.41,14600.0,63.69,63.69,63.41,63.41,14600.0
2014-07-30 15:50:00,63.41,63.48,63.37,63.37,32400.0,63.41,63.48,63.37,63.37,32400.0
2014-07-30 15:55:00,63.38,63.4,63.33,63.35,26200.0,63.38,63.4,63.33,63.35,26200.0
2014-07-31 09:30:00,63.07,63.26,63.01,63.18,11400.0,63.07,63.26,63.01,63.18,11400.0
2014-07-31 09:35:00,63.01,63.02,62.87,62.88,63600.0,63.01,63.02,62.87,62.88,63600.0
2014-07-31 09:40:00,62.91,63.02,62.91,63.02,5800.0,62.91,63.02,62.91,63.02,5800.0
2014-07-31 09:45:00,63.02,63.19,63.02,63.16,10600.0,63.02,63.19,63.02,63.16,10600.0
2014-07-31 09:50:00,63.19,63.2,62.92,62.92,8200.0,63.19,63.2,62.92,62.92,8200.0
2014-07-31 09:55:00,62.94,62.97,62.93,62.93,1200.0,62.94,62.97,62.93,62.93,1200.0
2014-07-31 10:00:00,62.94,62.94,62.81,62.92,4600.0,62.94,62.94,62.81,62.92,4600.0
2014-07-31 10:05:00,62.85,62.85,62.76,62.81,3400.0,62.85,62.85,62.76,62.81,3400.0
2014-07-31 10:10:00,62.81,62.93,62.81,62.92,4600.0,62.81,62.93,62.81,62.92,4600.0
2014-07-31 10:15:00,62.93,62.93,62.88,62.9,4000.0,62.93,62.93,62.88,62.9,4000.0
2014-07-31 10:20:00,62.89,62.89,62.86,62.86,1800.0,62.89,62.89,62.86,62.86,1800.0
2014-07-31 10:25:00,62.84,62.84,62.73,62.75,14600.0,62.84,62.84,62.73,62.75,14600.0
2014-07-31 10:30:00,62.78,62.88,62.78,62.82,5800.0,62.78,62.88,62.78,62.82,5800.0
2014-07-31 10:35:00,62.88,62.89,62.84,62.87,4600.0,62.88,62.89,62.84,62.87,4600.0
2014-07-31 10:40:00,62.87,62.9,62.84,62.9,2200.0,62.87,62.9,62.84,62.9,2200.0
2014-07-31 10:45:00,62.9,62.93,62.9,62.92,3200.0,62.9,62.93,62.9,62.92,3200.0
2014-07-31 10:50:00,62.87,62.95,62.85,62.95,14400.0,62.87,62.95,62.85,62.95,14400.0
2014-07-31 10:55:00,62.93,63.02,62.93,62.93,22800.0,62.93,63.02,62.93,62.93,22800.0
2014-07-31 11:00:00,62.95,62.96,62.87,62.87,6400.0,62.95,62.96,62.87,62.87,6400.0
2014-07-31 11:05:00,62.89,62.89,62.88,62.88,1600.0,62.89,62.89,62.88,62.88,1600.0
2014-07-31 11:10:00,62.88,62.88,62.83,62.84,4800.0,62.88,62.88,62.83,62.84,4800.0
2014-07-31 11:15:00,62.77,62.79,62.74,62.76,2400.0,62.77,62.79,62.74,62.76,2400.0
2014-07-31 11:20:00,62.76,62.8,62.74,62.75,2000.0,62.76,62.8,62.74,62.75,2000.0
2014-07-31 11:25:00,62.76,62.77,62.73,62.77,3600.0,62.76,62.77,62.73,62.77,3600.0
2014-07-31 11:30:00,62.74,62.74,62.67,62.67,3800.0,62.74,62.74,62.67,62.67,3800.0
2014-07-31 11:35:00,62.68,62.68,62.64,62.64,2800.0,62.68,62.68,62.64,62.64,2800.0
2014-07-31 11:40:00,62.68,62.83,62.68,62.81,3400.0,62.68,62.83,62.68,62.81,3400.0
2014-07-31 11:45:00,62.81,62.81,62.74,62.74,2600.0,62.81,62.81,62.74,62.74,2600.0
2014-07-31 11:50:00,62.73,62.78,62.73,62.78,6800.0,62.73,62.78,62.73,62.78,6800.0
2014-07-31 11:55:00,62.79,62.84,62.75,62.83,20000.0,62.79,62.84,62.75,62.83,20000.0
2014-07-31 12:00:00,62.81,62.87,62.78,62.84,7200.0,62.81,62.87,62.78,62.84,7200.0
2014-07-31 12:05:00,62.85,62.85,62.83,62.83,1800.0,62.85,62.85,62.83,62.83,1800.0
2014-07-31 12:10:00,62.81,62.85,62.77,62.85,5600.0,62.81,62.85,62.77,62.85,5600.0
2014-07-31 12:15:00,62.83,62.83,62.83,62.83,2000.0,62.83,62.83,62.83,62.83,2000.0
2014-07-31 12:20:00,62.84,62.88,62.83,62.83,3200.0,62.84,62.88,62.83,62.83,3200.0
2014-07-31 12:25:00,62.83,62.87,62.81,62.84,5400.0,62.83,62.87,62.81,62.84,5400.0
2014-07-31 12:30:00,62.87,62.91,62.85,62.89,6000.0,62.87,62.91,62.85,62.89,6000.0
2014-07-31 12:35:00,62.9,62.93,62.88,62.91,3000.0,62.9,62.93,62.88,62.91,3000.0
2014-07-31 12:40:00,62.88,62.92,62.88,62.89,3200.0,62.88,62.92,62.88,62.89,3200.0
2014-07-31 12:45:00,62.93,62.97,62.91,62.91,4800.0,62.93,62.97,62.91,62.91,4800.0
2014-07-31 12:50:00,62.91,62.92,62.83,62.83,3000.0,62.91,62.92,62.83,62.83,3000.0
2014-07-31 12:55:00,62.89,62.89,62.84,62.84,600.0,62.89,62.89,62.84,62.84,600.0
2014-07-31 13:00:00,62.85,62.86,62.82,62.86,2400.0,62.85,62.86,62.82,62.86,2400.0
2014-07-31 13:05:00,62.84,62.84,62.71,62.76,13600.0,62.84,62.84,62.71,62.76,13600.0
2014-07-31 13:10:00,62.74,62.74,62.72,62.72,800.0,62.74,62.74,62.72,62.72,800.0
2014-07-31 13:15:00,62.77,62.77,62.74,62.76,5800.0,62.77,62.77,62.74,62.76,5800.0
2014-07-31 13:20:00,62.77,62.79,62.69,62.69,6600.0,62.77,62.79,62.69,62.69,6600.0
2014-07-31 13:25:00,62.7,62.79,62.7,62.79,4600.0,62.7,62.79,62.7,62.79,4600.0
2014-07-31 13:30:00,62.76,62.8,62.76,62.76,6400.0,62.76,62.8,62.76,62.76,6400.0
2014-07-31 13:35:00,62.8,62.83,62.78,62.78,3600.0,62.8,62.83,62.78,62.78,3600.0
2014-07-31 13:40:00,62.78,62.83,62.77,62.77,2200.0,62.78,62.83,62.77,62.77,2200.0
2014-07-31 13:45:00,62.77,62.77,62.75,62.75,2600.0,62.77,62.77,62.75,62.75,2600.0
2014-07-31 13:50:00,62.8,62.85,62.78,62.81,6000.0,62.8,62.85,62.78,62.81,6000.0
2014-07-31 13:55:00,62.84,62.84,62.83,62.83,400.0,62.84,62.84,62.83,62.83,400.0
2014-07-31 14:00:00,62.86,62.93,62.82,62.92,6400.0,62.86,62.93,62.82,62.92,6400.0
2014-07-31 14:05:00,62.94,62.95,62.88,62.9,33400.0,62.94,62.95,62.88,62.9,33400.0
2014-07-31 14:10:00,62.9,62.94,62.9,62.92,6000.0,62.9,62.94,62.9,62.92,6000.0
2014-07-31 14:15:00,62.94,62.95,62.85,62.93,7600.0,62.94,62.95,62.85,62.93,7600.0
2014-07-31 14:20:00,62.91,62.93,62.88,62.93,5600.0,62.91,62.93,62.88,62.93,5600.0
2014-07-31 14:25:00,62.91,62.96,62.9,62.9,13400.0,62.91,62.96,62.9,62.9,13400.0
2014-07-31 14:30:00,62.9,62.9,62.88,62.88,1200.0,62.9,62.9,62.88,62.88,1200.0
2014-07-31 14:35:00,62.88,62.88,62.82,62.83,5000.0,62.88,62.88,62.82,62.83,5000.0
2014-07-31 14:40:00,62.83,62.83,62.75,62.77,3200.0,62.83,62.83,62.75,62.77,3200.0
2014-07-31 14:45:00,62.77,62.77,62.69,62.74,13800.0,62.77,62.77,62.69,62.74,13800.0
2014-07-31 14:50:00,62.76,62.77,62.73,62.73,24200.0,62.76,62.77,62.73,62.73,24200.0
2014-07-31 14:55:00,62.74,62.74,62.63,62.63,11200.0,62.74,62.74,62.63,62.63,11200.0
2014-07-31 15:00:00,62.63,62.7,62.62,62.7,6600.0,62.63,62.7,62.62,62.7,6600.0
2014-07-31 15:05:00,62.73,62.75,62.63,62.63,7400.0,62.73,62.75,62.63,62.63,7400.0
2014-07-31 15:10:00,62.65,62.65,62.58,62.59,4800.0,62.65,62.65,62.58,62.59,4800.0
2014-07-31 15:15:00,62.58,62.65,62.58,62.65,13200.0,62.58,62.65,62.58,62.65,13200.0
2014-07-31 15:20:00,62.65,62.65,62.56,62.6,6800.0,62.65,62.65,62.56,62.6,6800.0
2014-07-31 15:25:00,62.61,62.63,62.45,62.51,22600.0,62.61,62.63,62.45,62.51,22600.0
2014-07-31 15:30:00,62.5,62.52,62.46,62.52,11000.0,62.5,62.52,62.46,62.52,11000.0
2014-07-31 15:35:00,62.5,62.52,62.47,62.51,17000.0,62.5,62.52,62.47,62.51,17000.0
2014-07-31 15:40:00,62.51,62.52,62.39,62.41,12400.0,62.51,62.52,62.39,62.41,12400.0
2014-07-31 15:45:00,62.34,62.43,62.31,62.35,15200.0,62.34,62.43,62.31,62.35,15200.0
2014-07-31 15:50:00,62.34,62.34,62.22,62.27,26000.0,62.34,62.34,62.22,62.27,26000.0
2014-07-31 15:55:00,62.28,62.33,62.22,62.24,57800.0,62.28,62.33,62.22,62.24,57800.0
2014-08-01 09:30:00,62.22,62.5,62.18,62.22,9800.0,62.22,62.5,62.18,62.22,9800.0
2014-08-01 09:35:00,62.24,62.6,62.24,62.49,17000.0,62.24,62.6,62.24,62.49,17000.0
2014-08-01 09:40:00,62.49,62.49,62.38,62.42,6400.0,62.49,62.49,62.38,62.42,6400.0
2014-08-01 09:45:00,62.49,62.64,62.4,62.55,14400.0,62.49,62.64,62.4,62.55,14400.0
2014-08-01 09:50:00,62.55,62.59,62.48,62.59,7600.0,62.55,62.59,62.48,62.59,7600.0
2014-08-01 09:55:00,62.59,62.71,62.59,62.66,8000.0,62.59,62.71,62.59,62.66,8000.0
2014-08-01 10:00:00,62.66,62.74,62.62,62.67,21800.0,62.66,62.74,62.62,62.67,21800.0
2014-08-01 10:05:00,62.67,62.67,62.49,62.51,12800.0,62.67,62.67,62.49,62.51,12800.0
2014-08-01 10:10:00,62.58,62.58,62.33,62.33,8800.0,62.58,62.58,62.33,62.33,8800.0
2014-08-01 10:15:00,62.31,62.4,62.31,62.38,6800.0,62.31,62.4,62.31,62.38,6800.0
2014-08-01 10:20:00,62.36,62.52,62.36,62.5,8400.0,62.36,62.52,62.36,62.5,8400.0
2014-08-01 10:25:00,62.51,62.56,62.5,62.54,10200.0,62.51,62.56,62.5,62.54,10200.0
2014-08-01 10:30:00,62.52,62.59,62.48,62.51,17000.0,62.52,62.59,62.48,62.51,17000.0
2014-08-01 10:35:00,62.5,62.55,62.46,62.48,12600.0,62.5,62.55,62.46,62.48,12600.0
2014-08-01 10:40:00,62.48,62.49,62.44,62.44,7000.0,62.48,62.49,62.44,62.44,7000.0
2014-08-01 10:45:00,62.44,62.52,62.39,62.39,9000.0,62.44,62.52,62.39,62.39,9000.0
2014-08-01 10:50:00,62.37,62.46,62.35,62.45,45800.0,62.37,62.46,62.35,62.45,45800.0
2014-08-01 10:55:00,62.47,62.47,62.35,62.37,130600.0,62.47,62.47,62.35,62.37,130600.0
2014-08-01 11:00:00,62.39,62.4,62.25,62.3,6000.0,62.39,62.4,62.25,62.3,6000.0
2014-08-01 11:05:00,62.27,62.27,62.13,62.15,11800.0,62.27,62.27,62.13,62.15,11800.0
2014-08-01 11:10:00,62.16,62.22,62.16,62.19,7000.0,62.16,62.22,62.16,62.19,7000.0
2014-08-01 11:15:00,62.23,62.23,62.13,62.13,6200.0,62.23,62.23,62.13,62.13,6200.0
2014-08-01 11:20:00,62.14,62.34,62.14,62.34,9600.0,62.14,62.34,62.14,62.34,9600.0
2014-08-01 11:25:00,62.33,62.33,62.25,62.3,8800.0,62.33,62.33,62.25,62.3,8800.0
2014-08-01 11:30:00,62.32,62.32,62.27,62.29,4400.0,62.32,62.32,62.27,62.29,4400.0
2014-08-01 11:35:00,62.3,62.3,62.08,62.08,38200.0,62.3,62.3,62.08,62.08,38200.0
2014-08-01 11:40:00,62.05,62.16,62.05,62.14,6800.0,62.05,62.16,62.05,62.14,6800.0
2014-08-01 11:45:00,62.13,62.16,62.1,62.1,5000.0,62.13,62.16,62.1,62.1,5000.0
2014-08-01 11:50:00,62.13,62.13,61.97,61.97,3600.0,62.13,62.13,61.97,61.97,3600.0
2014-08-01 11:55:00,62.03,62.06,62.01,62.04,7200.0,62.03,62.06,62.01,62.04,7200.0
2014-08-01 12:00:00,62.06,62.07,62.04,62.07,2400.0,62.06,62.07,62.04,62.07,2400.0
2014-08-01 12:05:00,62.04,62.05,61.95,61.95,5600.0,62.04,62.05,61.95,61.95,5600.0
2014-08-01 12:10:00,61.94,61.99,61.9,61.92,5200.0,61.94,61.99,61.9,61.92,5200.0
2014-08-01 12:15:00,61.94,62.01,61.94,62.01,6600.0,61.94,62.01,61.94,62.01,6600.0
2014-08-01 12:20:00,62.02,62.02,61.96,61.96,6000.0,62.02,62.02,61.96,61.96,6000.0
2014-08-01 12:25:00,61.96,61.97,61.89,61.95,11000.0,61.96,61.97,61.89,61.95,11000.0
2014-08-01 12:30:00,61.94,62.0,61.93,61.93,11000.0,61.94,62.0,61.93,61.93,11000.0
2014-08-01 12:35:00,61.91,61.91,61.83,61.83,5600.0,61.91,61.91,61.83,61.83,5600.0
2014-08-01 12:40:00,61.84,61.92,61.84,61.92,3600.0,61.84,61.92,61.84,61.92,3600.0
2014-08-01 12:45:00,61.9,61.91,61.87,61.87,6000.0,61.9,61.91,61.87,61.87,6000.0
2014-08-01 12:50:00,61.87,61.92,61.84,61.9,6600.0,61.87,61.92,61.84,61.9,6600.0
2014-08-01 12:55:00,61.88,61.96,61.88,61.88,6200.0,61.88,61.96,61.88,61.88,6200.0
2014-08-01 13:00:00,61.93,61.93,61.84,61.85,3800.0,61.93,61.93,61.84,61.85,3800.0
2014-08-01 13:05:00,61.84,61.91,61.84,61.91,20200.0,61.84,61.91,61.84,61.91,20200.0
2014-08-01 13:10:00,61.91,61.93,61.89,61.91,16200.0,61.91,61.93,61.89,61.91,16200.0
2014-08-01 13:15:00,61.9,61.91,61.84,61.9,11800.0,61.9,61.91,61.84,61.9,11800.0
2014-08-01 13:20:00,61.9,61.94,61.85,61.88,13600.0,61.9,61.94,61.85,61.88,13600.0
2014-08-01 13:25:00,61.88,61.98,61.87,61.98,4600.0,61.88,61.98,61.87,61.98,4600.0
2014-08-01 13:30:00,62.02,62.09,62.01,62.02,5400.0,62.02,62.09,62.01,62.02,5400.0
2014-08-01 13:35:00,62.03,62.04,61.99,62.04,6000.0,62.03,62.04,61.99,62.04,6000.0
2014-08-01 13:40:00,62.07,62.08,61.97,61.98,5600.0,62.07,62.08,61.97,61.98,5600.0
2014-08-01 13:45:00,62.05,62.07,61.97,62.03,24800.0,62.05,62.07,61.97,62.03,24800.0
2014-08-01 13:50:00,62.0,62.02,61.97,62.01,5200.0,62.0,62.02,61.97,62.01,5200.0
2014-08-01 13:55:00,62.02,62.08,61.99,62.08,10200.0,62.02,62.08,61.99,62.08,10200.0
2014-08-01 14:00:00,62.09,62.13,62.07,62.1,22800.0,62.09,62.13,62.07,62.1,22800.0
2014-08-01 14:05:00,62.13,62.24,62.13,62.22,5200.0,62.13,62.24,62.13,62.22,5200.0
2014-08-01 14:10:00,62.27,62.3,62.23,62.29,12800.0,62.27,62.3,62.23,62.29,12800.0
2014-08-01 14:15:00,62.27,62.29,62.21,62.26,7400.0,62.27,62.29,62.21,62.26,7400.0
2014-08-01 14:20:00,62.29,62.32,62.21,62.24,8200.0,62.29,62.32,62.21,62.24,8200.0
2014-08-01 14:25:00,62.24,62.27,62.21,62.21,10400.0,62.24,62.27,62.21,62.21,10400.0
2014-08-01 14:30:00,62.23,62.31,62.22,62.31,7200.0,62.23,62.31,62.22,62.31,7200.0
2014-08-01 14:35:00,62.27,62.39,62.27,62.39,7600.0,62.27,62.39,62.27,62.39,7600.0
2014-08-01 14:40:00,62.35,62.42,62.35,62.38,12800.0,62.35,62.42,62.35,62.38,12800.0
2014-08-01 14:45:00,62.38,62.46,62.35,62.36,19800.0,62.38,62.46,62.35,62.36,19800.0
2014-08-01 14:50:00,62.35,62.43,62.35,62.4,6000.0,62.35,62.43,62.35,62.4,6000.0
2014-08-01 14:55:00,62.41,62.45,62.34,62.35,13800.0,62.41,62.45,62.34,62.35,13800.0
2014-08-01 15:00:00,62.33,62.41,62.33,62.37,12000.0,62.33,62.41,62.33,62.37,12000.0
2014-08-01 15:05:00,62.4,62.43,62.37,62.38,16600.0,62.4,62.43,62.37,62.38,16600.0
2014-08-01 15:10:00,62.46,62.47,62.37,62.37,8000.0,62.46,62.47,62.37,62.37,8000.0
2014-08-01 15:15:00,62.36,62.41,62.35,62.37,12000.0,62.36,62.41,62.35,62.37,12000.0
2014-08-01 15:20:00,62.38,62.45,62.38,62.38,36200.0,62.38,62.45,62.38,62.38,36200.0
2014-08-01 15:25:00,62.4,62.41,62.28,62.28,75200.0,62.4,62.41,62.28,62.28,75200.0
2014-08-01 15:30:00,62.31,62.31,62.24,62.24,12400.0,62.31,62.31,62.24,62.24,12400.0
2014-08-01 15:35:00,62.25,62.36,62.2,62.33,27000.0,62.25,62.36,62.2,62.33,27000.0
2014-08-01 15:40:00,62.3,62.33,62.23,62.23,19400.0,62.3,62.33,62.23,62.23,19400.0
2014-08-01 15:45:00,62.25,62.3,62.21,62.28,28200.0,62.25,62.3,62.21,62.28,28200.0
2014-08-01 15:50:00,62.27,62.27,62.2,62.22,26800.0,62.27,62.27,62.2,62.22,26800.0
2014-08-01 15:55:00,62.23,62.35,62.23,62.34,39000.0,62.23,62.35,62.23,62.34,39000.0
2014-08-04 09:30:00,62.6,62.68,62.51,62.57,12600.0,62.6,62.68,62.51,62.57,12600.0
2014-08-04 09:35:00,62.58,62.58,62.44,62.44,5400.0,62.58,62.58,62.44,62.44,5400.0
2014-08-04 09:40:00,62.44,62.45,62.28,62.37,5000.0,62.44,62.45,62.28,62.37,5000.0
2014-08-04 09:45:00,62.37,62.41,62.33,62.33,4000.0,62.37,62.41,62.33,62.33,4000.0
2014-08-04 09:50:00,62.38,62.59,62.34,62.59,11400.0,62.38,62.59,62.34,62.59,11400.0
2014-08-04 09:55:00,62.63,62.64,62.54,62.6,11000.0,62.63,62.64,62.54,62.6,11000.0
2014-08-04 10:00:00,62.66,62.67,62.56,62.67,4200.0,62.66,62.67,62.56,62.67,4200.0
2014-08-04 10:05:00,62.67,62.71,62.66,62.68,8600.0,62.67,62.71,62.66,62.68,8600.0
2014-08-04 10:10:00,62.68,62.69,62.52,62.52,18000.0,62.68,62.69,62.52,62.52,18000.0
2014-08-04 10:15:00,62.56,62.62,62.41,62.48,8400.0,62.56,62.62,62.41,62.48,8400.0
2014-08-04 10:20:00,62.48,62.56,62.48,62.52,2600.0,62.48,62.56,62.48,62.52,2600.0
2014-08-04 10:25:00,62.52,62.53,62.47,62.47,5200.0,62.52,62.53,62.47,62.47,5200.0
2014-08-04 10:30:00,62.43,62.43,62.34,62.35,7400.0,62.43,62.43,62.34,62.35,7400.0
2014-08-04 10:35:00,62.35,62.38,62.33,62.38,3800.0,62.35,62.38,62.33,62.38,3800.0
2014-08-04 10:40:00,62.36,62.4,62.33,62.35,6800.0,62.36,62.4,62.33,62.35,6800.0
2014-08-04 10:45:00,62.35,62.41,62.32,62.35,6800.0,62.35,62.41,62.32,62.35,6800.0
2014-08-04 10:50:00,62.33,62.33,62.27,62.32,3400.0,62.33,62.33,62.27,62.32,3400.0
2014-08-04 10:55:00,62.31,62.31,62.22,62.27,5000.0,62.31,62.31,62.22,62.27,5000.0
2014-08-04 11:00:00,62.24,62.24,62.15,62.17,10000.0,62.24,62.24,62.15,62.17,10000.0
2014-08-04 11:05:00,62.2,62.31,62.2,62.26,1000.0,62.2,62.31,62.2,62.26,1000.0
2014-08-04 11:10:00,62.29,62.38,62.24,62.33,8000.0,62.29,62.38,62.24,62.33,8000.0
2014-08-04 11:15:00,62.33,62.35,62.33,62.35,3000.0,62.33,62.35,62.33,62.35,3000.0
2014-08-04 11:20:00,62.36,62.38,62.32,62.35,6000.0,62.36,62.38,62.32,62.35,6000.0
2014-08-04 11:25:00,62.34,62.41,62.3,62.41,7800.0,62.34,62.41,62.3,62.41,7800.0
2014-08-04 11:30:00,62.34,62.44,62.34,62.44,4000.0,62.34,62.44,62.34,62.44,4000.0
2014-08-04 11:35:00,62.49,62.56,62.49,62.49,3400.0,62.49,62.56,62.49,62.49,3400.0
2014-08-04 11:40:00,62.52,62.52,62.41,62.41,4600.0,62.52,62.52,62.41,62.41,4600.0
2014-08-04 11:45:00,62.43,62.48,62.36,62.43,3200.0,62.43,62.48,62.36,62.43,3200.0
2014-08-04 11:50:00,62.49,62.5,62.45,62.45,1800.0,62.49,62.5,62.45,62.45,1800.0
2014-08-04 11:55:00,62.49,62.59,62.49,62.59,1800.0,62.49,62.59,62.49,62.59,1800.0
2014-08-04 12:00:00,62.57,62.59,62.52,62.53,6200.0,62.57,62.59,62.52,62.53,6200.0
2014-08-04 12:05:00,62.61,62.66,62.59,62.65,3400.0,62.61,62.66,62.59,62.65,3400.0
2014-08-04 12:10:00,62.64,62.7,62.64,62.7,4000.0,62.64,62.7,62.64,62.7,4000.0
2014-08-04 12:15:00,62.7,62.77,62.7,62.75,3600.0,62.7,62.77,62.7,62.75,3600.0
2014-08-04 12:20:00,62.76,62.85,62.75,62.83,8200.0,62.76,62.85,62.75,62.83,8200.0
2014-08-04 12:25:00,62.86,62.97,62.84,62.96,24600.0,62.86,62.97,62.84,62.96,24600.0
2014-08-04 12:30:00,62.96,63.02,62.91,62.94,9200.0,62.96,63.02,62.91,62.94,9200.0
2014-08-04 12:35:00,62.95,62.96,62.85,62.85,3000.0,62.95,62.96,62.85,62.85,3000.0
2014-08-04 12:40:00,62.85,62.94,62.83,62.9,6200.0,62.85,62.94,62.83,62.9,6200.0
2014-08-04 12:45:00,62.88,62.92,62.82,62.83,5600.0,62.88,62.92,62.82,62.83,5600.0
2014-08-04 12:50:00,62.81,62.86,62.77,62.85,6800.0,62.81,62.86,62.77,62.85,6800.0
2014-08-04 12:55:00,62.82,62.95,62.82,62.95,6400.0,62.82,62.95,62.82,62.95,6400.0
2014-08-04 13:00:00,62.91,62.95,62.87,62.87,4800.0,62.91,62.95,62.87,62.87,4800.0
2014-08-04 13:05:00,62.91,62.92,62.89,62.89,1600.0,62.91,62.92,62.89,62.89,1600.0
2014-08-04 13:10:00,62.88,62.91,62.85,62.88,7600.0,62.88,62.91,62.85,62.88,7600.0
2014-08-04 13:15:00,62.87,62.9,62.85,62.85,3400.0,62.87,62.9,62.85,62.85,3400.0
2014-08-04 13:20:00,62.91,62.91,62.85,62.85,2800.0,62.91,62.91,62.85,62.85,2800.0
2014-08-04 13:25:00,62.9,62.96,62.85,62.85,10200.0,62.9,62.96,62.85,62.85,10200.0
2014-08-04 13:30:00,62.84,62.88,62.84,62.88,6200.0,62.84,62.88,62.84,62.88,6200.0
2014-08-04 13:35:00,62.92,62.93,62.88,62.93,2400.0,62.92,62.93,62.88,62.93,2400.0
2014-08-04 13:40:00,62.93,62.99,62.92,62.99,3200.0,62.93,62.99,62.92,62.99,3200.0
2014-08-04 13:45:00,62.98,63.02,62.92,63.0,7000.0,62.98,63.02,62.92,63.0,7000.0
2014-08-04 13:50:00,63.03,63.07,63.01,63.02,5000.0,63.03,63.07,63.01,63.02,5000.0
2014-08-04 13:55:00,63.06,63.08,63.02,63.08,1800.0,63.06,63.08,63.02,63.08,1800.0
2014-08-04 14:00:00,63.06,63.1,63.06,63.09,3400.0,63.06,63.1,63.06,63.09,3400.0
2014-08-04 14:05:00,63.09,63.1,63.04,63.08,8800.0,63.09,63.1,63.04,63.08,8800.0
2014-08-04 14:10:00,63.08,63.13,63.06,63.07,9000.0,63.08,63.13,63.06,63.07,9000.0
2014-08-04 14:15:00,63.07,63.07,63.04,63.04,5400.0,63.07,63.07,63.04,63.04,5400.0
2014-08-04 14:20:00,63.04,63.07,62.99,62.99,9800.0,63.04,63.07,62.99,62.99,9800.0
2014-08-04 14:25:00,63.02,63.04,62.99,63.04,4800.0,63.02,63.04,62.99,63.04,4800.0
2014-08-04 14:30:00,63.04,63.05,62.99,63.03,4600.0,63.04,63.05,62.99,63.03,4600.0
2014-08-04 14:35:00,63.02,63.08,63.02,63.05,3400.0,63.02,63.08,63.02,63.05,3400.0
2014-08-04 14:40:00,63.02,63.06,63.0,63.0,1600.0,63.02,63.06,63.0,63.0,1600.0
2014-08-04 14:45:00,63.01,63.17,63.01,63.15,9200.0,63.01,63.17,63.01,63.15,9200.0
2014-08-04 14:50:00,63.16,63.19,63.15,63.18,4200.0,63.16,63.19,63.15,63.18,4200.0
2014-08-04 14:55:00,63.22,63.25,63.21,63.25,6800.0,63.22,63.25,63.21,63.25,6800.0
2014-08-04 15:00:00,63.24,63.31,63.24,63.31,4000.0,63.24,63.31,63.24,63.31,4000.0
2014-08-04 15:05:00,63.31,63.31,63.24,63.24,28800.0,63.31,63.31,63.24,63.24,28800.0
2014-08-04 15:10:00,63.27,63.31,63.27,63.31,7200.0,63.27,63.31,63.27,63.31,7200.0
2014-08-04 15:15:00,63.27,63.31,63.26,63.27,7800.0,63.27,63.31,63.26,63.27,7800.0
2014-08-04 15:20:00,63.31,63.31,63.12,63.12,8400.0,63.31,63.31,63.12,63.12,8400.0
2014-08-04 15:25:00,63.12,63.17,63.12,63.17,3200.0,63.12,63.17,63.12,63.17,3200.0
2014-08-04 15:30:00,63.19,63.22,63.19,63.21,4000.0,63.19,63.22,63.19,63.21,4000.0
2014-08-04 15:35:00,63.21,63.28,63.21,63.27,12400.0,63.21,63.28,63.21,63.27,12400.0
2014-08-04 15:40:00,63.27,63.32,63.27,63.31,6400.0,63.27,63.32,63.27,63.31,6400.0
2014-08-04 15:45:00,63.3,63.3,63.2,63.2,13200.0,63.3,63.3,63.2,63.2,13200.0
2014-08-04 15:50:00,63.22,63.24,63.16,63.18,23200.0,63.22,63.24,63.16,63.18,23200.0
2014-08-04 15:55:00,63.17,63.19,63.13,63.15,22800.0,63.17,63.19,63.13,63.15,22800.0
2014-08-05 09:30:00,62.8,63.33,62.76,62.98,10200.0,62.8,63.33,62.76,62.98,10200.0
2014-08-05 09:35:00,63.01,63.2,63.01,63.18,3200.0,63.01,63.2,63.01,63.18,3200.0
2014-08-05 09:40:00,63.18,63.29,63.12,63.13,7400.0,63.18,63.29,63.12,63.13,7400.0
2014-08-05 09:45:00,63.13,63.2,63.1,63.13,3000.0,63.13,63.2,63.1,63.13,3000.0
2014-08-05 09:50:00,63.1,63.12,62.78,62.97,5600.0,63.1,63.12,62.78,62.97,5600.0
2014-08-05 09:55:00,63.0,63.01,62.84,62.95,3000.0,63.0,63.01,62.84,62.95,3000.0
2014-08-05 10:00:00,62.94,63.01,62.79,62.79,6600.0,62.94,63.01,62.79,62.79,6600.0
2014-08-05 10:05:00,62.88,62.94,62.84,62.85,5000.0,62.88,62.94,62.84,62.85,5000.0
2014-08-05 10:10:00,62.83,62.92,62.83,62.85,4200.0,62.83,62.92,62.83,62.85,4200.0
2014-08-05 10:15:00,62.94,62.97,62.89,62.95,7600.0,62.94,62.97,62.89,62.95,7600.0
2014-08-05 10:20:00,62.96,62.96,62.77,62.84,7400.0,62.96,62.96,62.77,62.84,7400.0
2014-08-05 10:25:00,62.93,63.01,62.84,63.0,7800.0,62.93,63.01,62.84,63.0,7800.0
2014-08-05 10:30:00,63.0,63.17,63.0,63.09,16200.0,63.0,63.17,63.0,63.09,16200.0
2014-08-05 10:35:00,63.08,63.16,63.08,63.11,18400.0,63.08,63.16,63.08,63.11,18400.0
2014-08-05 10:40:00,63.17,63.24,63.15,63.15,5000.0,63.17,63.24,63.15,63.15,5000.0
2014-08-05 10:45:00,63.15,63.21,63.09,63.17,29000.0,63.15,63.21,63.09,63.17,29000.0
2014-08-05 10:50:00,63.15,63.23,63.12,63.15,22200.0,63.15,63.23,63.12,63.15,22200.0
2014-08-05 10:55:00,63.16,63.17,63.12,63.13,10200.0,63.16,63.17,63.12,63.13,10200.0
2014-08-05 11:00:00,63.13,63.17,63.12,63.15,11800.0,63.13,63.17,63.12,63.15,11800.0
2014-08-05 11:05:00,63.17,63.17,63.1,63.1,11000.0,63.17,63.17,63.1,63.1,11000.0
2014-08-05 11:10:00,63.13,63.2,63.12,63.18,17600.0,63.13,63.2,63.12,63.18,17600.0
2014-08-05 11:15:00,63.18,63.22,63.16,63.2,9400.0,63.18,63.22,63.16,63.2,9400.0
2014-08-05 11:20:00,63.22,63.29,63.22,63.25,5400.0,63.22,63.29,63.22,63.25,5400.0
2014-08-05 11:25:00,63.23,63.26,63.22,63.22,5000.0,63.23,63.26,63.22,63.22,5000.0
2014-08-05 11:30:00,63.27,63.27,63.21,63.21,5400.0,63.27,63.27,63.21,63.21,5400.0
2014-08-05 11:35:00,63.24,63.25,63.18,63.18,1400.0,63.24,63.25,63.18,63.18,1400.0
2014-08-05 11:40:00,63.24,63.26,63.22,63.25,4800.0,63.24,63.26,63.22,63.25,4800.0
2014-08-05 11:45:00,63.3,63.3,63.21,63.21,3600.0,63.3,63.3,63.21,63.21,3600.0
2014-08-05 11:50:00,63.27,63.33,63.24,63.26,5800.0,63.27,63.33,63.24,63.26,5800.0
2014-08-05 11:55:00,63.26,63.26,63.17,63.17,4400.0,63.26,63.26,63.17,63.17,4400.0
2014-08-05 12:00:00,63.16,63.22,63.16,63.17,1400.0,63.16,63.22,63.16,63.17,1400.0
2014-08-05 12:05:00,63.21,63.25,63.17,63.25,5000.0,63.21,63.25,63.17,63.25,5000.0
2014-08-05 12:10:00,63.25,63.3,63.24,63.25,6400.0,63.25,63.3,63.24,63.25,6400.0
2014-08-05 12:15:00,63.24,63.27,63.22,63.25,3200.0,63.24,63.27,63.22,63.25,3200.0
2014-08-05 12:20:00,63.29,63.29,63.2,63.2,3800.0,63.29,63.29,63.2,63.2,3800.0
2014-08-05 12:25:00,63.21,63.24,63.18,63.24,2000.0,63.21,63.24,63.18,63.24,2000.0
2014-08-05 12:30:00,63.24,63.27,63.22,63.22,22200.0,63.24,63.27,63.22,63.22,22200.0
2014-08-05 12:35:00,63.23,63.23,63.08,63.1,19800.0,63.23,63.23,63.08,63.1,19800.0
2014-08-05 12:40:00,63.13,63.16,63.02,63.02,4400.0,63.13,63.16,63.02,63.02,4400.0
2014-08-05 12:45:00,63.02,63.09,63.02,63.06,3000.0,63.02,63.09,63.02,63.06,3000.0
2014-08-05 12:50:00,63.06,63.08,63.02,63.02,7400.0,63.06,63.08,63.02,63.02,7400.0
2014-08-05 12:55:00,63.04,63.08,62.99,62.99,4600.0,63.04,63.08,62.99,62.99,4600.0
2014-08-05 13:00:00,62.99,62.99,62.99,62.99,1600.0,62.99,62.99,62.99,62.99,1600.0
2014-08-05 13:05:00,63.01,63.1,63.01,63.1,3600.0,63.01,63.1,63.01,63.1,3600.0
2014-08-05 13:10:00,63.08,63.1,63.02,63.04,10400.0,63.08,63.1,63.02,63.04,10400.0
2014-08-05 13:15:00,63.05,63.18,62.99,63.18,15800.0,63.05,63.18,62.99,63.18,15800.0
2014-08-05 13:20:00,63.16,63.21,63.16,63.16,3200.0,63.16,63.21,63.16,63.16,3200.0
2014-08-05 13:25:00,63.19,63.19,63.16,63.16,3800.0,63.19,63.19,63.16,63.16,3800.0
2014-08-05 13:30:00,63.2,63.2,63.13,63.14,4400.0,63.2,63.2,63.13,63.14,4400.0
2014-08-05 13:35:00,63.12,63.12,62.96,62.96,1800.0,63.12,63.12,62.96,62.96,1800.0
2014-08-05 13:40:00,62.92,62.94,62.77,62.77,8000.0,62.92,62.94,62.77,62.77,8000.0
2014-08-05 13:45:00,62.8,62.81,62.76,62.77,3600.0,62.8,62.81,62.76,62.77,3600.0
2014-08-05 13:50:00,62.77,62.77,62.63,62.76,3600.0,62.77,62.77,62.63,62.76,3600.0
2014-08-05 13:55:00,62.8,62.81,62.76,62.76,4800.0,62.8,62.81,62.76,62.76,4800.0
2014-08-05 14:00:00,62.74,62.77,62.73,62.73,2000.0,62.74,62.77,62.73,62.73,2000.0
2014-08-05 14:05:00,62.74,62.74,62.6,62.6,6600.0,62.74,62.74,62.6,62.6,6600.0
2014-08-05 14:10:00,62.6,62.76,62.6,62.74,19800.0,62.6,62.76,62.6,62.74,19800.0
2014-08-05 14:15:00,62.79,62.81,62.74,62.8,4600.0,62.79,62.81,62.74,62.8,4600.0
2014-08-05 14:20:00,62.81,62.81,62.77,62.77,4600.0,62.81,62.81,62.77,62.77,4600.0
2014-08-05 14:25:00,62.77,62.84,62.77,62.82,8600.0,62.77,62.84,62.77,62.82,8600.0
2014-08-05 14:30:00,62.79,62.87,62.78,62.87,8600.0,62.79,62.87,62.78,62.87,8600.0
2014-08-05 14:35:00,62.84,62.88,62.83,62.84,6000.0,62.84,62.88,62.83,62.84,6000.0
2014-08-05 14:40:00,62.83,62.88,62.77,62.85,24000.0,62.83,62.88,62.77,62.85,24000.0
2014-08-05 14:45:00,62.88,62.98,62.88,62.94,6400.0,62.88,62.98,62.88,62.94,6400.0
2014-08-05 14:50:00,62.91,62.91,62.85,62.9,4600.0,62.91,62.91,62.85,62.9,4600.0
2014-08-05 14:55:00,62.92,62.94,62.84,62.86,8800.0,62.92,62.94,62.84,62.86,8800.0
2014-08-05 15:00:00,62.85,62.91,62.84,62.88,19600.0,62.85,62.91,62.84,62.88,19600.0
2014-08-05 15:05:00,62.88,62.9,62.86,62.88,31600.0,62.88,62.9,62.86,62.88,31600.0
2014-08-05 15:10:00,62.88,62.97,62.88,62.97,27400.0,62.88,62.97,62.88,62.97,27400.0
2014-08-05 15:15:00,62.95,63.0,62.92,63.0,35600.0,62.95,63.0,62.92,63.0,35600.0
2014-08-05 15:20:00,62.98,63.01,62.93,62.95,52800.0,62.98,63.01,62.93,62.95,52800.0
2014-08-05 15:25:00,62.94,62.94,62.83,62.88,12200.0,62.94,62.94,62.83,62.88,12200.0
2014-08-05 15:30:00,62.91,63.0,62.89,62.98,10200.0,62.91,63.0,62.89,62.98,10200.0
2014-08-05 15:35:00,62.98,63.01,62.94,62.94,9200.0,62.98,63.01,62.94,62.94,9200.0
2014-08-05 15:40:00,62.95,62.97,62.95,62.97,5000.0,62.95,62.97,62.95,62.97,5000.0
2014-08-05 15:45:00,62.98,62.99,62.96,62.98,10200.0,62.98,62.99,62.96,62.98,10200.0
2014-08-05 15:50:00,62.98,62.98,62.86,62.86,59000.0,62.98,62.98,62.86,62.86,59000.0
2014-08-05 15:55:00,62.87,62.93,62.84,62.88,36800.0,62.87,62.93,62.84,62.88,36800.0
2014-08-06 09:30:00,62.74,62.99,62.7,62.87,6800.0,62.74,62.99,62.7,62.87,6800.0
2014-08-06 09:35:00,62.87,62.87,62.71,62.71,400.0,62.87,62.87,62.71,62.71,400.0
2014-08-06 09:40:00,62.81,62.81,62.69,62.76,7000.0,62.81,62.81,62.69,62.76,7000.0
2014-08-06 09:45:00,62.81,63.15,62.74,63.1,29800.0,62.81,63.15,62.74,63.1,29800.0
2014-08-06 09:50:00,63.12,63.18,63.05,63.08,4600.0,63.12,63.18,63.05,63.08,4600.0
2014-08-06 09:55:00,63.16,63.16,62.99,62.99,2000.0,63.16,63.16,62.99,62.99,2000.0
2014-08-06 10:00:00,63.04,63.15,63.04,63.05,3000.0,63.04,63.15,63.04,63.05,3000.0
2014-08-06 10:05:00,63.17,63.23,63.01,63.02,18200.0,63.17,63.23,63.01,63.02,18200.0
2014-08-06 10:10:00,63.02,63.15,63.0,63.0,7800.0,63.02,63.15,63.0,63.0,7800.0
2014-08-06 10:15:00,63.0,63.19,62.96,63.01,9200.0,63.0,63.19,62.96,63.01,9200.0
2014-08-06 10:20:00,63.04,63.21,63.02,63.07,13200.0,63.04,63.21,63.02,63.07,13200.0
2014-08-06 10:25:00,63.09,63.16,63.07,63.07,5800.0,63.09,63.16,63.07,63.07,5800.0
2014-08-06 10:30:00,63.08,63.08,62.98,63.05,9400.0,63.08,63.08,62.98,63.05,9400.0
2014-08-06 10:35:00,63.08,63.08,63.01,63.04,4400.0,63.08,63.08,63.01,63.04,4400.0
2014-08-06 10:40:00,63.05,63.08,62.95,62.96,9800.0,63.05,63.08,62.95,62.96,9800.0
2014-08-06 10:45:00,63.0,63.04,62.94,62.94,6600.0,63.0,63.04,62.94,62.94,6600.0
2014-08-06 10:50:00,62.98,63.02,62.95,63.02,2600.0,62.98,63.02,62.95,63.02,2600.0
2014-08-06 10:55:00,62.99,63.15,62.99,63.12,12400.0,62.99,63.15,62.99,63.12,12400.0
2014-08-06 11:00:00,63.18,63.18,63.13,63.13,3600.0,63.18,63.18,63.13,63.13,3600.0
2014-08-06 11:05:00,63.13,63.18,63.13,63.17,3400.0,63.13,63.18,63.13,63.17,3400.0
2014-08-06 11:10:00,63.2,63.23,63.13,63.13,4000.0,63.2,63.23,63.13,63.13,4000.0
2014-08-06 11:15:00,63.15,63.15,63.14,63.14,1000.0,63.15,63.15,63.14,63.14,1000.0
2014-08-06 11:20:00,63.16,63.18,63.16,63.16,600.0,63.16,63.18,63.16,63.16,600.0
2014-08-06 11:25:00,63.2,63.26,63.15,63.22,10600.0,63.2,63.26,63.15,63.22,10600.0
2014-08-06 11:30:00,63.22,63.23,63.22,63.23,1000.0,63.22,63.23,63.22,63.23,1000.0
2014-08-06 11:35:00,63.27,63.32,63.15,63.15,6400.0,63.27,63.32,63.15,63.15,6400.0
2014-08-06 11:40:00,63.23,63.27,63.23,63.27,2000.0,63.23,63.27,63.23,63.27,2000.0
2014-08-06 11:45:00,63.31,63.45,63.26,63.35,42800.0,63.31,63.45,63.26,63.35,42800.0
2014-08-06 11:50:00,63.35,63.4,63.29,63.34,4400.0,63.35,63.4,63.29,63.34,4400.0
2014-08-06 11:55:00,63.34,63.34,63.28,63.28,800.0,63.34,63.34,63.28,63.28,800.0
2014-08-06 12:00:00,63.29,63.44,63.29,63.38,5200.0,63.29,63.44,63.29,63.38,5200.0
2014-08-06 12:05:00,63.45,63.47,63.37,63.41,5400.0,63.45,63.47,63.37,63.41,5400.0
2014-08-06 12:10:00,63.41,63.41,63.35,63.35,1000.0,63.41,63.41,63.35,63.35,1000.0
2014-08-06 12:15:00,63.35,63.38,63.24,63.27,4800.0,63.35,63.38,63.24,63.27,4800.0
2014-08-06 12:20:00,63.29,63.35,63.27,63.34,3400.0,63.29,63.35,63.27,63.34,3400.0
2014-08-06 12:25:00,63.33,63.39,63.29,63.39,1800.0,63.33,63.39,63.29,63.39,1800.0
2014-08-06 12:30:00,63.35,63.43,63.33,63.33,17200.0,63.35,63.43,63.33,63.33,17200.0
2014-08-06 12:35:00,63.31,63.37,63.28,63.28,5200.0,63.31,63.37,63.28,63.28,5200.0
2014-08-06 12:40:00,63.29,63.34,63.28,63.3,1600.0,63.29,63.34,63.28,63.3,1600.0
2014-08-06 12:45:00,63.3,63.31,63.2,63.2,4000.0,63.3,63.31,63.2,63.2,4000.0
2014-08-06 12:50:00,63.2,63.26,63.18,63.23,12200.0,63.2,63.26,63.18,63.23,12200.0
2014-08-06 12:55:00,63.23,63.23,63.17,63.19,2400.0,63.23,63.23,63.17,63.19,2400.0
2014-08-06 13:00:00,63.19,63.19,63.04,63.05,6200.0,63.19,63.19,63.04,63.05,6200.0
2014-08-06 13:05:00,63.08,63.08,62.98,62.99,2400.0,63.08,63.08,62.98,62.99,2400.0
2014-08-06 13:10:00,63.0,63.0,62.96,62.98,1400.0,63.0,63.0,62.96,62.98,1400.0
2014-08-06 13:15:00,62.98,63.03,62.98,63.02,4000.0,62.98,63.03,62.98,63.02,4000.0
2014-08-06 13:20:00,63.06,63.06,62.96,63.0,3200.0,63.06,63.06,62.96,63.0,3200.0
2014-08-06 13:25:00,63.06,63.13,63.05,63.05,3000.0,63.06,63.13,63.05,63.05,3000.0
2014-08-06 13:30:00,63.03,63.04,63.03,63.03,800.0,63.03,63.04,63.03,63.03,800.0
2014-08-06 13:35:00,63.05,63.16,63.05,63.05,6000.0,63.05,63.16,63.05,63.05,6000.0
2014-08-06 13:40:00,63.06,63.1,63.05,63.1,2000.0,63.06,63.1,63.05,63.1,2000.0
2014-08-06 13:45:00,63.05,63.05,62.99,63.02,3800.0,63.05,63.05,62.99,63.02,3800.0
2014-08-06 13:50:00,63.05,63.11,63.04,63.05,5800.0,63.05,63.11,63.04,63.05,5800.0
2014-08-06 13:55:00,63.05,63.06,63.02,63.02,2400.0,63.05,63.06,63.02,63.02,2400.0
2014-08-06 14:00:00,63.02,63.05,62.97,63.01,13400.0,63.02,63.05,62.97,63.01,13400.0
2014-08-06 14:05:00,63.01,63.04,62.99,63.03,4200.0,63.01,63.04,62.99,63.03,4200.0
2014-08-06 14:10:00,63.02,63.02,62.94,63.0,9200.0,63.02,63.02,62.94,63.0,9200.0
2014-08-06 14:15:00,63.01,63.05,63.01,63.05,1800.0,63.01,63.05,63.01,63.05,1800.0
2014-08-06 14:20:00,63.03,63.1,62.94,63.1,17200.0,63.03,63.1,62.94,63.1,17200.0
2014-08-06 14:25:00,63.08,63.1,63.05,63.1,3800.0,63.08,63.1,63.05,63.1,3800.0
2014-08-06 14:30:00,63.1,63.17,63.06,63.06,16400.0,63.1,63.17,63.06,63.06,16400.0
2014-08-06 14:35:00,63.07,63.08,63.02,63.05,1400.0,63.07,63.08,63.02,63.05,1400.0
2014-08-06 14:40:00,63.1,63.28,63.09,63.25,8000.0,63.1,63.28,63.09,63.25,8000.0
2014-08-06 14:45:00,63.26,63.26,63.18,63.18,8200.0,63.26,63.26,63.18,63.18,8200.0
2014-08-06 14:50:00,63.24,63.31,63.22,63.22,4400.0,63.24,63.31,63.22,63.22,4400.0
2014-08-06 14:55:00,63.22,63.24,63.22,63.24,2400.0,63.22,63.24,63.22,63.24,2400.0
2014-08-06 15:00:00,63.21,63.27,63.21,63.23,5000.0,63.21,63.27,63.21,63.23,5000.0
2014-08-06 15:05:00,63.23,63.24,63.18,63.18,6800.0,63.23,63.24,63.18,63.18,6800.0
2014-08-06 15:10:00,63.17,63.17,63.1,63.13,4800.0,63.17,63.17,63.1,63.13,4800.0
2014-08-06 15:15:00,63.17,63.23,63.17,63.23,9000.0,63.17,63.23,63.17,63.23,9000.0
2014-08-06 15:20:00,63.23,63.27,63.23,63.27,7200.0,63.23,63.27,63.23,63.27,7200.0
2014-08-06 15:25:00,63.27,63.29,63.23,63.24,6000.0,63.27,63.29,63.23,63.24,6000.0
2014-08-06 15:30:00,63.23,63.27,63.21,63.24,8400.0,63.23,63.27,63.21,63.24,8400.0
2014-08-06 15:35:00,63.24,63.29,63.24,63.25,9400.0,63.24,63.29,63.24,63.25,9400.0
2014-08-06 15:40:00,63.25,63.3,63.25,63.3,7400.0,63.25,63.3,63.25,63.3,7400.0
2014-08-06 15:45:00,63.29,63.29,63.17,63.17,5000.0,63.29,63.29,63.17,63.17,5000.0
2014-08-06 15:50:00,63.19,63.25,63.17,63.17,6800.0,63.19,63.25,63.17,63.17,6800.0
2014-08-06 15:55:00,63.16,63.19,63.08,63.11,16800.0,63.16,63.19,63.08,63.11,16800.0
2014-08-07 09:30:00,63.27,63.27,63.17,63.25,5400.0,63.27,63.27,63.17,63.25,5400.0
2014-08-07 09:35:00,63.22,63.26,63.09,63.09,2400.0,63.22,63.26,63.09,63.09,2400.0
2014-08-07 09:40:00,63.08,63.13,63.06,63.13,9600.0,63.08,63.13,63.06,63.13,9600.0
2014-08-07 09:45:00,63.13,63.31,63.12,63.21,6600.0,63.13,63.31,63.12,63.21,6600.0
2014-08-07 09:50:00,63.2,63.56,63.2,63.56,13200.0,63.2,63.56,63.2,63.56,13200.0
2014-08-07 09:55:00,63.56,63.56,63.4,63.53,5800.0,63.56,63.56,63.4,63.53,5800.0
2014-08-07 10:00:00,63.53,63.58,63.45,63.49,13200.0,63.53,63.58,63.45,63.49,13200.0
2014-08-07 10:05:00,63.49,63.54,63.46,63.48,3400.0,63.49,63.54,63.46,63.48,3400.0
2014-08-07 10:10:00,63.54,63.65,63.47,63.65,8200.0,63.54,63.65,63.47,63.65,8200.0
2014-08-07 10:15:00,63.65,63.66,63.53,63.58,7400.0,63.65,63.66,63.53,63.58,7400.0
2014-08-07 10:20:00,63.55,63.66,63.55,63.63,7200.0,63.55,63.66,63.55,63.63,7200.0
2014-08-07 10:25:00,63.64,63.71,63.62,63.67,4800.0,63.64,63.71,63.62,63.67,4800.0
2014-08-07 10:30:00,63.66,63.68,63.52,63.59,11800.0,63.66,63.68,63.52,63.59,11800.0
2014-08-07 10:35:00,63.65,63.72,63.59,63.7,5200.0,63.65,63.72,63.59,63.7,5200.0
2014-08-07 10:40:00,63.7,63.7,63.55,63.55,4000.0,63.7,63.7,63.55,63.55,4000.0
2014-08-07 10:45:00,63.56,63.59,63.52,63.53,5600.0,63.56,63.59,63.52,63.53,5600.0
2014-08-07 10:50:00,63.52,63.55,63.43,63.43,2800.0,63.52,63.55,63.43,63.43,2800.0
2014-08-07 10:55:00,63.44,63.65,63.44,63.56,16200.0,63.44,63.65,63.44,63.56,16200.0
2014-08-07 11:00:00,63.56,63.56,63.43,63.43,5200.0,63.56,63.56,63.43,63.43,5200.0
2014-08-07 11:05:00,63.44,63.48,63.35,63.42,7000.0,63.44,63.48,63.35,63.42,7000.0
2014-08-07 11:10:00,63.45,63.49,63.4,63.4,4600.0,63.45,63.49,63.4,63.4,4600.0
2014-08-07 11:15:00,63.43,63.52,63.42,63.52,3800.0,63.43,63.52,63.42,63.52,3800.0
2014-08-07 11:20:00,63.53,63.58,63.49,63.57,6200.0,63.53,63.58,63.49,63.57,6200.0
2014-08-07 11:25:00,63.55,63.57,63.49,63.55,8800.0,63.55,63.57,63.49,63.55,8800.0
2014-08-07 11:30:00,63.5,63.6,63.48,63.54,9600.0,63.5,63.6,63.48,63.54,9600.0
2014-08-07 11:35:00,63.57,63.58,63.52,63.52,5400.0,63.57,63.58,63.52,63.52,5400.0
2014-08-07 11:40:00,63.52,63.52,63.48,63.48,4800.0,63.52,63.52,63.48,63.48,4800.0
2014-08-07 11:45:00,63.47,63.47,63.24,63.24,16600.0,63.47,63.47,63.24,63.24,16600.0
2014-08-07 11:50:00,63.34,63.42,63.33,63.33,3800.0,63.34,63.42,63.33,63.33,3800.0
2014-08-07 11:55:00,63.35,63.42,63.34,63.41,2400.0,63.35,63.42,63.34,63.41,2400.0
2014-08-07 12:00:00,63.41,63.47,63.38,63.47,3000.0,63.41,63.47,63.38,63.47,3000.0
2014-08-07 12:05:00,63.46,63.5,63.44,63.46,6400.0,63.46,63.5,63.44,63.46,6400.0
2014-08-07 12:10:00,63.52,63.52,63.42,63.42,5000.0,63.52,63.52,63.42,63.42,5000.0
2014-08-07 12:15:00,63.45,63.45,63.34,63.35,4000.0,63.45,63.45,63.34,63.35,4000.0
2014-08-07 12:20:00,63.36,63.46,63.35,63.38,7800.0,63.36,63.46,63.35,63.38,7800.0
2014-08-07 12:25:00,63.39,63.44,63.31,63.31,5000.0,63.39,63.44,63.31,63.31,5000.0
2014-08-07 12:30:00,63.3,63.32,63.27,63.27,3600.0,63.3,63.32,63.27,63.27,3600.0
2014-08-07 12:35:00,63.31,63.31,63.18,63.18,4000.0,63.31,63.31,63.18,63.18,4000.0
2014-08-07 12:40:00,63.23,63.27,63.16,63.27,5800.0,63.23,63.27,63.16,63.27,5800.0
2014-08-07 12:45:00,63.27,63.29,63.18,63.24,10800.0,63.27,63.29,63.18,63.24,10800.0
2014-08-07 12:50:00,63.24,63.3,63.24,63.3,9000.0,63.24,63.3,63.24,63.3,9000.0
2014-08-07 12:55:00,63.28,63.32,63.28,63.3,5400.0,63.28,63.32,63.28,63.3,5400.0
2014-08-07 13:00:00,63.28,63.4,63.28,63.37,3000.0,63.28,63.4,63.28,63.37,3000.0
2014-08-07 13:05:00,63.38,63.41,63.29,63.29,7000.0,63.38,63.41,63.29,63.29,7000.0
2014-08-07 13:10:00,63.35,63.42,63.35,63.41,6400.0,63.35,63.42,63.35,63.41,6400.0
2014-08-07 13:15:00,63.41,63.43,63.29,63.34,9200.0,63.41,63.43,63.29,63.34,9200.0
2014-08-07 13:20:00,63.37,63.44,63.37,63.43,1800.0,63.37,63.44,63.37,63.43,1800.0
2014-08-07 13:25:00,63.41,63.46,63.4,63.41,4600.0,63.41,63.46,63.4,63.41,4600.0
2014-08-07 13:30:00,63.43,63.46,63.35,63.37,4400.0,63.43,63.46,63.35,63.37,4400.0
2014-08-07 13:35:00,63.37,63.41,63.34,63.4,4400.0,63.37,63.41,63.34,63.4,4400.0
2014-08-07 13:40:00,63.42,63.46,63.4,63.43,5200.0,63.42,63.46,63.4,63.43,5200.0
2014-08-07 13:45:00,63.45,63.45,63.35,63.38,2000.0,63.45,63.45,63.35,63.38,2000.0
2014-08-07 13:50:00,63.34,63.4,63.34,63.38,4600.0,63.34,63.4,63.34,63.38,4600.0
2014-08-07 13:55:00,63.4,63.47,63.38,63.47,1800.0,63.4,63.47,63.38,63.47,1800.0
2014-08-07 14:00:00,63.44,63.44,63.36,63.36,5800.0,63.44,63.44,63.36,63.36,5800.0
2014-08-07 14:05:00,63.38,63.44,63.38,63.44,6200.0,63.38,63.44,63.38,63.44,6200.0
2014-08-07 14:10:00,63.41,63.43,63.32,63.35,7200.0,63.41,63.43,63.32,63.35,7200.0
2014-08-07 14:15:00,63.37,63.37,63.24,63.29,8200.0,63.37,63.37,63.24,63.29,8200.0
2014-08-07 14:20:00,63.31,63.32,63.28,63.32,4800.0,63.31,63.32,63.28,63.32,4800.0
2014-08-07 14:25:00,63.31,63.32,63.29,63.32,2400.0,63.31,63.32,63.29,63.32,2400.0
2014-08-07 14:30:00,63.32,63.32,63.27,63.29,4400.0,63.32,63.32,63.27,63.29,4400.0
2014-08-07 14:35:00,63.29,63.3,63.26,63.27,7800.0,63.29,63.3,63.26,63.27,7800.0
2014-08-07 14:40:00,63.27,63.34,63.26,63.3,19000.0,63.27,63.34,63.26,63.3,19000.0
2014-08-07 14:45:00,63.26,63.27,63.25,63.25,6800.0,63.26,63.27,63.25,63.25,6800.0
2014-08-07 14:50:00,63.25,63.31,63.22,63.29,8800.0,63.25,63.31,63.22,63.29,8800.0
2014-08-07 14:55:00,63.29,63.3,63.22,63.23,5800.0,63.29,63.3,63.22,63.23,5800.0
2014-08-07 15:00:00,63.24,63.31,63.23,63.24,4800.0,63.24,63.31,63.23,63.24,4800.0
2014-08-07 15:05:00,63.24,63.24,63.13,63.2,7200.0,63.24,63.24,63.13,63.2,7200.0
2014-08-07 15:10:00,63.2,63.23,63.17,63.19,4400.0,63.2,63.23,63.17,63.19,4400.0
2014-08-07 15:15:00,63.13,63.18,63.09,63.18,7600.0,63.13,63.18,63.09,63.18,7600.0
2014-08-07 15:20:00,63.18,63.18,63.07,63.1,12000.0,63.18,63.18,63.07,63.1,12000.0
2014-08-07 15:25:00,63.12,63.12,63.05,63.09,11400.0,63.12,63.12,63.05,63.09,11400.0
2014-08-07 15:30:00,63.08,63.08,62.99,62.99,8400.0,63.08,63.08,62.99,62.99,8400.0
2014-08-07 15:35:00,63.01,63.1,62.98,63.09,7400.0,63.01,63.1,62.98,63.09,7400.0
2014-08-07 15:40:00,63.13,63.13,62.97,62.99,13800.0,63.13,63.13,62.97,62.99,13800.0
2014-08-07 15:45:00,62.98,63.01,62.98,63.0,17000.0,62.98,63.01,62.98,63.0,17000.0
2014-08-07 15:50:00,63.01,63.12,63.01,63.12,43800.0,63.01,63.12,63.01,63.12,43800.0
2014-08-07 15:55:00,63.13,63.19,63.1,63.13,35600.0,63.13,63.19,63.1,63.13,35600.0
2014-08-08 09:30:00,63.29,63.79,63.24,63.59,5800.0,63.29,63.79,63.24,63.59,5800.0
2014-08-08 09:35:00,63.71,63.71,63.19,63.37,1400.0,63.71,63.71,63.19,63.37,1400.0
2014-08-08 09:40:00,63.37,63.37,63.26,63.28,1600.0,63.37,63.37,63.26,63.28,1600.0
2014-08-08 09:45:00,63.29,63.29,63.17,63.18,2800.0,63.29,63.29,63.17,63.18,2800.0
2014-08-08 09:50:00,63.31,63.31,63.21,63.3,3600.0,63.31,63.31,63.21,63.3,3600.0
2014-08-08 09:55:00,63.3,63.43,63.21,63.27,29400.0,63.3,63.43,63.21,63.27,29400.0
2014-08-08 10:00:00,63.2,63.32,63.2,63.27,24000.0,63.2,63.32,63.2,63.27,24000.0
2014-08-08 10:05:00,63.32,63.35,63.23,63.35,13800.0,63.32,63.35,63.23,63.35,13800.0
2014-08-08 10:10:00,63.37,63.41,63.2,63.2,8200.0,63.37,63.41,63.2,63.2,8200.0
2014-08-08 10:15:00,63.2,63.35,63.2,63.31,2600.0,63.2,63.35,63.2,63.31,2600.0
2014-08-08 10:20:00,63.26,63.26,63.24,63.24,600.0,63.26,63.26,63.24,63.24,600.0
2014-08-08 10:25:00,63.35,63.35,63.24,63.27,8600.0,63.35,63.35,63.24,63.27,8600.0
2014-08-08 10:30:00,63.21,63.25,63.2,63.25,4000.0,63.21,63.25,63.2,63.25,4000.0
2014-08-08 10:35:00,63.22,63.28,63.22,63.23,3000.0,63.22,63.28,63.22,63.23,3000.0
2014-08-08 10:40:00,63.27,63.37,63.27,63.37,4000.0,63.27,63.37,63.27,63.37,4000.0
2014-08-08 10:45:00,63.33,63.44,63.27,63.27,5400.0,63.33,63.44,63.27,63.27,5400.0
2014-08-08 10:50:00,63.27,63.35,63.24,63.27,1200.0,63.27,63.35,63.24,63.27,1200.0
2014-08-08 10:55:00,63.27,63.29,63.18,63.18,2400.0,63.27,63.29,63.18,63.18,2400.0
2014-08-08 11:00:00,63.19,63.33,63.19,63.32,4800.0,63.19,63.33,63.19,63.32,4800.0
2014-08-08 11:05:00,63.35,63.42,63.26,63.26,5000.0,63.35,63.42,63.26,63.26,5000.0
2014-08-08 11:10:00,63.24,63.27,63.24,63.26,2600.0,63.24,63.27,63.24,63.26,2600.0
2014-08-08 11:15:00,63.28,63.38,63.27,63.35,6600.0,63.28,63.38,63.27,63.35,6600.0
2014-08-08 11:20:00,63.28,63.3,63.24,63.3,2200.0,63.28,63.3,63.24,63.3,2200.0
2014-08-08 11:25:00,63.3,63.34,63.3,63.32,2600.0,63.3,63.34,63.3,63.32,2600.0
2014-08-08 11:30:00,63.23,63.46,63.23,63.38,6000.0,63.23,63.46,63.23,63.38,6000.0
2014-08-08 11:35:00,63.38,63.45,63.38,63.38,2400.0,63.38,63.45,63.38,63.38,2400.0
2014-08-08 11:40:00,63.43,63.43,63.35,63.38,2800.0,63.43,63.43,63.35,63.38,2800.0
2014-08-08 11:45:00,63.42,63.42,63.35,63.39,1600.0,63.42,63.42,63.35,63.39,1600.0
2014-08-08 11:50:00,63.37,63.37,63.3,63.37,3200.0,63.37,63.37,63.3,63.37,3200.0
2014-08-08 11:55:00,63.38,63.51,63.35,63.49,7200.0,63.38,63.51,63.35,63.49,7200.0
2014-08-08 12:00:00,63.45,63.49,63.4,63.44,6200.0,63.45,63.49,63.4,63.44,6200.0
2014-08-08 12:05:00,63.44,63.44,63.4,63.4,1200.0,63.44,63.44,63.4,63.4,1200.0
2014-08-08 12:10:00,63.47,63.51,63.47,63.51,400.0,63.47,63.51,63.47,63.51,400.0
2014-08-08 12:15:00,63.49,63.5,63.44,63.44,800.0,63.49,63.5,63.44,63.44,800.0
2014-08-08 12:20:00,63.44,63.49,63.44,63.49,3800.0,63.44,63.49,63.44,63.49,3800.0
2014-08-08 12:25:00,63.51,63.51,63.35,63.41,4400.0,63.51,63.51,63.35,63.41,4400.0
2014-08-08 12:30:00,63.35,63.44,63.35,63.44,1400.0,63.35,63.44,63.35,63.44,1400.0
2014-08-08 12:35:00,63.41,63.43,63.37,63.38,4000.0,63.41,63.43,63.37,63.38,4000.0
2014-08-08 12:40:00,63.38,63.44,63.38,63.41,2200.0,63.38,63.44,63.38,63.41,2200.0
2014-08-08 12:45:00,63.38,63.38,63.35,63.35,3000.0,63.38,63.38,63.35,63.35,3000.0
2014-08-08 12:50:00,63.37,63.49,63.35,63.37,7000.0,63.37,63.49,63.35,63.37,7000.0
2014-08-08 12:55:00,63.37,63.38,63.35,63.38,1400.0,63.37,63.38,63.35,63.38,1400.0
2014-08-08 13:00:00,63.37,63.39,63.35,63.35,6800.0,63.37,63.39,63.35,63.35,6800.0
2014-08-08 13:05:00,63.39,63.52,63.39,63.52,2800.0,63.39,63.52,63.39,63.52,2800.0
2014-08-08 13:10:00,63.55,63.55,63.48,63.49,2600.0,63.55,63.55,63.48,63.49,2600.0
2014-08-08 13:15:00,63.52,63.6,63.52,63.6,2000.0,63.52,63.6,63.52,63.6,2000.0
2014-08-08 13:20:00,63.66,63.7,63.63,63.67,1800.0,63.66,63.7,63.63,63.67,1800.0
2014-08-08 13:25:00,63.69,63.78,63.69,63.78,1800.0,63.69,63.78,63.69,63.78,1800.0
2014-08-08 13:30:00,63.75,63.76,63.67,63.74,3000.0,63.75,63.76,63.67,63.74,3000.0
2014-08-08 13:35:00,63.74,63.74,63.71,63.71,3000.0,63.74,63.74,63.71,63.71,3000.0
2014-08-08 13:40:00,63.74,63.82,63.74,63.74,4000.0,63.74,63.82,63.74,63.74,4000.0
2014-08-08 13:45:00,63.7,63.73,63.67,63.73,1600.0,63.7,63.73,63.67,63.73,1600.0
2014-08-08 13:50:00,63.73,63.73,63.63,63.63,1400.0,63.73,63.73,63.63,63.63,1400.0
2014-08-08 13:55:00,63.63,63.69,63.61,63.64,7800.0,63.63,63.69,63.61,63.64,7800.0
2014-08-08 14:00:00,63.66,63.74,63.66,63.71,2800.0,63.66,63.74,63.66,63.71,2800.0
2014-08-08 14:05:00,63.71,63.71,63.59,63.63,1800.0,63.71,63.71,63.59,63.63,1800.0
2014-08-08 14:10:00,63.6,63.63,63.54,63.57,3600.0,63.6,63.63,63.54,63.57,3600.0
2014-08-08 14:15:00,63.55,63.62,63.54,63.62,3000.0,63.55,63.62,63.54,63.62,3000.0
2014-08-08 14:20:00,63.62,63.65,63.59,63.63,2800.0,63.62,63.65,63.59,63.63,2800.0
2014-08-08 14:25:00,63.63,63.66,63.59,63.66,2200.0,63.63,63.66,63.59,63.66,2200.0
2014-08-08 14:30:00,63.64,63.7,63.63,63.67,2000.0,63.64,63.7,63.63,63.67,2000.0
2014-08-08 14:35:00,63.7,63.71,63.67,63.7,3200.0,63.7,63.71,63.67,63.7,3200.0
2014-08-08 14:40:00,63.68,63.68,63.63,63.63,3600.0,63.68,63.68,63.63,63.63,3600.0
2014-08-08 14:45:00,63.62,63.68,63.62,63.68,1000.0,63.62,63.68,63.62,63.68,1000.0
2014-08-08 14:50:00,63.68,63.78,63.67,63.77,12600.0,63.68,63.78,63.67,63.77,12600.0
2014-08-08 14:55:00,63.77,63.8,63.77,63.77,11000.0,63.77,63.8,63.77,63.77,11000.0
2014-08-08 15:00:00,63.76,63.83,63.76,63.83,10400.0,63.76,63.83,63.76,63.83,10400.0
2014-08-08 15:05:00,63.83,63.87,63.83,63.85,13000.0,63.83,63.87,63.83,63.85,13000.0
2014-08-08 15:10:00,63.87,63.92,63.84,63.91,7400.0,63.87,63.92,63.84,63.91,7400.0
2014-08-08 15:15:00,63.92,63.92,63.85,63.85,7600.0,63.92,63.92,63.85,63.85,7600.0
2014-08-08 15:20:00,63.87,63.91,63.83,63.9,10400.0,63.87,63.91,63.83,63.9,10400.0
2014-08-08 15:25:00,63.9,63.91,63.84,63.9,6200.0,63.9,63.91,63.84,63.9,6200.0
2014-08-08 15:30:00,63.9,63.96,63.9,63.94,10400.0,63.9,63.96,63.9,63.94,10400.0
2014-08-08 15:35:00,63.93,63.93,63.82,63.87,11400.0,63.93,63.93,63.82,63.87,11400.0
2014-08-08 15:40:00,63.87,63.91,63.82,63.85,11800.0,63.87,63.91,63.82,63.85,11800.0
2014-08-08 15:45:00,63.83,63.86,63.76,63.76,15600.0,63.83,63.86,63.76,63.76,15600.0
2014-08-08 15:50:00,63.76,63.94,63.76,63.9,28400.0,63.76,63.94,63.76,63.9,28400.0
2014-08-08 15:55:00,63.9,63.98,63.88,63.94,25600.0,63.9,63.98,63.88,63.94,25600.0
2014-08-11 09:30:00,64.44,64.44,64.21,64.27,12800.0,64.44,64.44,64.21,64.27,12800.0
2014-08-11 09:35:00,64.27,64.33,64.08,64.31,8000.0,64.27,64.33,64.08,64.31,8000.0
2014-08-11 09:40:00,64.32,64.41,64.23,64.23,7200.0,64.32,64.41,64.23,64.23,7200.0
2014-08-11 09:45:00,64.33,64.38,64.27,64.35,11000.0,64.33,64.38,64.27,64.35,11000.0
2014-08-11 09:50:00,64.41,64.49,64.31,64.31,9800.0,64.41,64.49,64.31,64.31,9800.0
2014-08-11 09:55:00,64.37,64.48,64.25,64.42,9600.0,64.37,64.48,64.25,64.42,9600.0
2014-08-11 10:00:00,64.36,64.36,64.36,64.36,600.0,64.36,64.36,64.36,64.36,600.0
2014-08-11 10:05:00,64.32,64.46,64.32,64.46,3800.0,64.32,64.46,64.32,64.46,3800.0
2014-08-11 10:10:00,64.46,64.5,64.44,64.44,5400.0,64.46,64.5,64.44,64.44,5400.0
2014-08-11 10:15:00,64.44,64.55,64.44,64.47,3800.0,64.44,64.55,64.44,64.47,3800.0
2014-08-11 10:20:00,64.47,64.47,64.45,64.45,3400.0,64.47,64.47,64.45,64.45,3400.0
2014-08-11 10:25:00,64.46,64.49,64.32,64.37,17800.0,64.46,64.49,64.32,64.37,17800.0
2014-08-11 10:30:00,64.3,64.33,64.26,64.3,4600.0,64.3,64.33,64.26,64.3,4600.0
2014-08-11 10:35:00,64.28,64.35,64.23,64.35,14400.0,64.28,64.35,64.23,64.35,14400.0
2014-08-11 10:40:00,64.36,64.36,64.31,64.35,4000.0,64.36,64.36,64.31,64.35,4000.0
2014-08-11 10:45:00,64.32,64.35,64.3,64.3,3000.0,64.32,64.35,64.3,64.3,3000.0
2014-08-11 10:50:00,64.31,64.31,64.15,64.2,3000.0,64.31,64.31,64.15,64.2,3000.0
2014-08-11 10:55:00,64.2,64.2,64.13,64.16,4600.0,64.2,64.2,64.13,64.16,4600.0
2014-08-11 11:00:00,64.14,64.14,64.08,64.08,4400.0,64.14,64.14,64.08,64.08,4400.0
2014-08-11 11:05:00,64.08,64.1,64.06,64.07,7400.0,64.08,64.1,64.06,64.07,7400.0
2014-08-11 11:10:00,64.04,64.11,64.02,64.08,7200.0,64.04,64.11,64.02,64.08,7200.0
2014-08-11 11:15:00,64.14,64.19,64.12,64.19,7600.0,64.14,64.19,64.12,64.19,7600.0
2014-08-11 11:20:00,64.16,64.16,64.1,64.11,8200.0,64.16,64.16,64.1,64.11,8200.0
2014-08-11 11:25:00,64.08,64.17,64.03,64.17,23600.0,64.08,64.17,64.03,64.17,23600.0
2014-08-11 11:30:00,64.13,64.17,64.11,64.15,6000.0,64.13,64.17,64.11,64.15,6000.0
2014-08-11 11:35:00,64.14,64.17,64.11,64.14,11400.0,64.14,64.17,64.11,64.14,11400.0
2014-08-11 11:40:00,64.11,64.16,64.05,64.07,9000.0,64.11,64.16,64.05,64.07,9000.0
2014-08-11 11:45:00,64.07,64.13,64.02,64.02,5200.0,64.07,64.13,64.02,64.02,5200.0
2014-08-11 11:50:00,64.01,64.05,63.97,64.02,7600.0,64.01,64.05,63.97,64.02,7600.0
2014-08-11 11:55:00,63.99,64.14,63.98,63.99,10200.0,63.99,64.14,63.98,63.99,10200.0
2014-08-11 12:00:00,64.03,64.06,63.96,63.98,7000.0,64.03,64.06,63.96,63.98,7000.0
2014-08-11 12:05:00,63.96,64.01,63.96,63.98,15400.0,63.96,64.01,63.96,63.98,15400.0
2014-08-11 12:10:00,63.93,63.94,63.82,63.87,4400.0,63.93,63.94,63.82,63.87,4400.0
2014-08-11 12:15:00,63.87,63.88,63.82,63.83,2600.0,63.87,63.88,63.82,63.83,2600.0
2014-08-11 12:20:00,63.82,63.85,63.8,63.82,7800.0,63.82,63.85,63.8,63.82,7800.0
2014-08-11 12:25:00,63.82,63.85,63.73,63.74,6000.0,63.82,63.85,63.73,63.74,6000.0
2014-08-11 12:30:00,63.74,63.74,63.68,63.74,3200.0,63.74,63.74,63.68,63.74,3200.0
2014-08-11 12:35:00,63.74,63.85,63.74,63.85,4800.0,63.74,63.85,63.74,63.85,4800.0
2014-08-11 12:40:00,63.84,63.84,63.83,63.84,600.0,63.84,63.84,63.83,63.84,600.0
2014-08-11 12:45:00,63.88,63.88,63.81,63.84,4600.0,63.88,63.88,63.81,63.84,4600.0
2014-08-11 12:50:00,63.81,63.85,63.79,63.85,1800.0,63.81,63.85,63.79,63.85,1800.0
2014-08-11 12:55:00,63.81,63.83,63.7,63.74,2000.0,63.81,63.83,63.7,63.74,2000.0
2014-08-11 13:00:00,63.71,63.75,63.71,63.72,3000.0,63.71,63.75,63.71,63.72,3000.0
2014-08-11 13:05:00,63.73,63.76,63.68,63.68,8800.0,63.73,63.76,63.68,63.68,8800.0
2014-08-11 13:10:00,63.68,63.72,63.68,63.72,3000.0,63.68,63.72,63.68,63.72,3000.0
2014-08-11 13:15:00,63.71,63.72,63.67,63.72,5400.0,63.71,63.72,63.67,63.72,5400.0
2014-08-11 13:20:00,63.72,63.72,63.67,63.68,1800.0,63.72,63.72,63.67,63.68,1800.0
2014-08-11 13:25:00,63.64,63.64,63.58,63.62,6200.0,63.64,63.64,63.58,63.62,6200.0
2014-08-11 13:30:00,63.58,63.63,63.58,63.63,2400.0,63.58,63.63,63.58,63.63,2400.0
2014-08-11 13:35:00,63.63,63.65,63.61,63.61,5000.0,63.63,63.65,63.61,63.61,5000.0
2014-08-11 13:40:00,63.62,63.63,63.57,63.57,5800.0,63.62,63.63,63.57,63.57,5800.0
2014-08-11 13:45:00,63.57,63.57,63.51,63.51,5800.0,63.57,63.57,63.51,63.51,5800.0
2014-08-11 13:50:00,63.5,63.52,63.43,63.45,9400.0,63.5,63.52,63.43,63.45,9400.0
2014-08-11 13:55:00,63.45,63.45,63.37,63.4,6000.0,63.45,63.45,63.37,63.4,6000.0
2014-08-11 14:00:00,63.39,63.39,63.35,63.39,9200.0,63.39,63.39,63.35,63.39,9200.0
2014-08-11 14:05:00,63.38,63.4,63.37,63.4,7200.0,63.38,63.4,63.37,63.4,7200.0
2014-08-11 14:10:00,63.4,63.4,63.36,63.37,3800.0,63.4,63.4,63.36,63.37,3800.0
2014-08-11 14:15:00,63.38,63.42,63.38,63.42,8000.0,63.38,63.42,63.38,63.42,8000.0
2014-08-11 14:20:00,63.42,63.42,63.32,63.32,8400.0,63.42,63.42,63.32,63.32,8400.0
2014-08-11 14:25:00,63.33,63.35,63.32,63.35,4600.0,63.33,63.35,63.32,63.35,4600.0
2014-08-11 14:30:00,63.35,63.37,63.33,63.35,3200.0,63.35,63.37,63.33,63.35,3200.0
2014-08-11 14:35:00,63.35,63.37,63.33,63.34,5600.0,63.35,63.37,63.33,63.34,5600.0
2014-08-11 14:40:00,63.34,63.35,63.34,63.35,1400.0,63.34,63.35,63.34,63.35,1400.0
2014-08-11 14:45:00,63.34,63.35,63.3,63.31,7400.0,63.34,63.35,63.3,63.31,7400.0
2014-08-11 14:50:00,63.3,63.3,63.24,63.24,3600.0,63.3,63.3,63.24,63.24,3600.0
2014-08-11 14:55:00,63.26,63.27,63.23,63.24,12600.0,63.26,63.27,63.23,63.24,12600.0
2014-08-11 15:00:00,63.24,63.24,63.18,63.2,27800.0,63.24,63.24,63.18,63.2,27800.0
2014-08-11 15:05:00,63.22,63.22,63.17,63.17,17600.0,63.22,63.22,63.17,63.17,17600.0
2014-08-11 15:10:00,63.18,63.18,63.08,63.1,21000.0,63.18,63.18,63.08,63.1,21000.0
2014-08-11 15:15:00,63.1,63.13,63.08,63.08,23800.0,63.1,63.13,63.08,63.08,23800.0
2014-08-11 15:20:00,63.08,63.1,63.07,63.08,13200.0,63.08,63.1,63.07,63.08,13200.0
2014-08-11 15:25:00,63.08,63.1,62.99,62.99,20400.0,63.08,63.1,62.99,62.99,20400.0
2014-08-11 15:30:00,62.99,63.03,62.97,63.02,31400.0,62.99,63.03,62.97,63.02,31400.0
2014-08-11 15:35:00,63.02,63.02,62.93,62.93,14200.0,63.02,63.02,62.93,62.93,14200.0
2014-08-11 15:40:00,62.92,62.96,62.88,62.93,28800.0,62.92,62.96,62.88,62.93,28800.0
2014-08-11 15:45:00,62.93,62.93,62.86,62.87,20000.0,62.93,62.93,62.86,62.87,20000.0
2014-08-11 15:50:00,62.87,62.99,62.87,62.98,58800.0,62.87,62.99,62.87,62.98,58800.0
2014-08-11 15:55:00,62.99,62.99,62.9,62.96,48600.0,62.99,62.99,62.9,62.96,48600.0
2014-08-12 09:30:00,62.95,63.42,62.95,63.18,21600.0,62.95,63.42,62.95,63.18,21600.0
2014-08-12 09:35:00,63.15,63.24,62.96,63.01,13400.0,63.15,63.24,62.96,63.01,13400.0
2014-08-12 09:40:00,63.01,63.04,62.87,62.87,8000.0,63.01,63.04,62.87,62.87,8000.0
2014-08-12 09:45:00,62.99,63.1,62.97,62.98,23400.0,62.99,63.1,62.97,62.98,23400.0
2014-08-12 09:50:00,63.1,63.24,63.05,63.09,12200.0,63.1,63.24,63.05,63.09,12200.0
2014-08-12 09:55:00,63.17,63.18,63.08,63.14,65000.0,63.17,63.18,63.08,63.14,65000.0
2014-08-12 10:00:00,63.1,63.13,63.01,63.04,12400.0,63.1,63.13,63.01,63.04,12400.0
2014-08-12 10:05:00,63.07,63.08,62.84,62.91,9200.0,63.07,63.08,62.84,62.91,9200.0
2014-08-12 10:10:00,62.91,62.94,62.87,62.9,9800.0,62.91,62.94,62.87,62.9,9800.0
2014-08-12 10:15:00,62.9,63.05,62.87,63.05,7000.0,62.9,63.05,62.87,63.05,7000.0
2014-08-12 10:20:00,63.04,63.13,63.02,63.12,4600.0,63.04,63.13,63.02,63.12,4600.0
2014-08-12 10:25:00,63.13,63.13,63.04,63.08,4400.0,63.13,63.13,63.04,63.08,4400.0
2014-08-12 10:30:00,63.1,63.13,63.09,63.1,6000.0,63.1,63.13,63.09,63.1,6000.0
2014-08-12 10:35:00,63.13,63.22,63.1,63.16,6200.0,63.13,63.22,63.1,63.16,6200.0
2014-08-12 10:40:00,63.16,63.17,63.12,63.13,6800.0,63.16,63.17,63.12,63.13,6800.0
2014-08-12 10:45:00,63.12,63.13,63.1,63.1,3400.0,63.12,63.13,63.1,63.1,3400.0
2014-08-12 10:50:00,63.1,63.13,63.06,63.07,6000.0,63.1,63.13,63.06,63.07,6000.0
2014-08-12 10:55:00,63.07,63.09,62.99,62.99,7000.0,63.07,63.09,62.99,62.99,7000.0
2014-08-12 11:00:00,62.98,62.98,62.84,62.85,5800.0,62.98,62.98,62.84,62.85,5800.0
2014-08-12 11:05:00,62.85,62.85,62.78,62.79,6200.0,62.85,62.85,62.78,62.79,6200.0
2014-08-12 11:10:00,62.8,62.81,62.74,62.74,11200.0,62.8,62.81,62.74,62.74,11200.0
2014-08-12 11:15:00,62.75,62.77,62.71,62.74,9400.0,62.75,62.77,62.71,62.74,9400.0
2014-08-12 11:20:00,62.75,62.83,62.74,62.75,9000.0,62.75,62.83,62.74,62.75,9000.0
2014-08-12 11:25:00,62.81,62.81,62.76,62.77,4600.0,62.81,62.81,62.76,62.77,4600.0
2014-08-12 11:30:00,62.77,62.77,62.71,62.74,2000.0,62.77,62.77,62.71,62.74,2000.0
2014-08-12 11:35:00,62.76,62.8,62.74,62.8,2800.0,62.76,62.8,62.74,62.8,2800.0
2014-08-12 11:40:00,62.82,62.87,62.81,62.84,3400.0,62.82,62.87,62.81,62.84,3400.0
2014-08-12 11:45:00,62.84,62.91,62.84,62.91,1400.0,62.84,62.91,62.84,62.91,1400.0
2014-08-12 11:50:00,62.92,62.93,62.89,62.93,600.0,62.92,62.93,62.89,62.93,600.0
2014-08-12 11:55:00,62.91,62.96,62.91,62.94,5000.0,62.91,62.96,62.91,62.94,5000.0
2014-08-12 12:00:00,62.95,62.95,62.89,62.94,7600.0,62.95,62.95,62.89,62.94,7600.0
2014-08-12 12:05:00,62.93,62.97,62.92,62.97,2600.0,62.93,62.97,62.92,62.97,2600.0
2014-08-12 12:10:00,62.99,63.0,62.95,62.95,800.0,62.99,63.0,62.95,62.95,800.0
2014-08-12 12:15:00,63.0,63.04,62.98,63.04,4800.0,63.0,63.04,62.98,63.04,4800.0
2014-08-12 12:20:00,63.05,63.05,62.97,62.98,5800.0,63.05,63.05,62.97,62.98,5800.0
2014-08-12 12:25:00,62.98,62.99,62.97,62.99,2200.0,62.98,62.99,62.97,62.99,2200.0
2014-08-12 12:30:00,62.96,63.0,62.95,63.0,3200.0,62.96,63.0,62.95,63.0,3200.0
2014-08-12 12:35:00,62.99,63.02,62.95,63.02,5000.0,62.99,63.02,62.95,63.02,5000.0
2014-08-12 12:40:00,63.0,63.02,62.97,62.98,5600.0,63.0,63.02,62.97,62.98,5600.0
2014-08-12 12:45:00,63.0,63.02,62.93,62.99,20800.0,63.0,63.02,62.93,62.99,20800.0
2014-08-12 12:50:00,62.99,62.99,62.96,62.96,1200.0,62.99,62.99,62.96,62.96,1200.0
2014-08-12 12:55:00,62.97,63.1,62.97,63.06,110200.0,62.97,63.1,62.97,63.06,110200.0
2014-08-12 13:00:00,63.07,63.1,63.07,63.1,1800.0,63.07,63.1,63.07,63.1,1800.0
2014-08-12 13:05:00,63.12,63.27,63.12,63.27,14600.0,63.12,63.27,63.12,63.27,14600.0
2014-08-12 13:10:00,63.31,63.37,63.3,63.37,6600.0,63.31,63.37,63.3,63.37,6600.0
2014-08-12 13:15:00,63.37,63.42,63.31,63.35,21000.0,63.37,63.42,63.31,63.35,21000.0
2014-08-12 13:20:00,63.35,63.37,63.27,63.27,2200.0,63.35,63.37,63.27,63.27,2200.0
2014-08-12 13:25:00,63.27,63.34,63.24,63.27,3400.0,63.27,63.34,63.24,63.27,3400.0
2014-08-12 13:30:00,63.27,63.27,63.18,63.18,3200.0,63.27,63.27,63.18,63.18,3200.0
2014-08-12 13:35:00,63.19,63.27,63.18,63.21,3800.0,63.19,63.27,63.18,63.21,3800.0
2014-08-12 13:40:00,63.2,63.2,63.15,63.18,3200.0,63.2,63.2,63.15,63.18,3200.0
2014-08-12 13:45:00,63.22,63.22,63.09,63.09,2200.0,63.22,63.22,63.09,63.09,2200.0
2014-08-12 13:50:00,63.13,63.24,63.13,63.23,1800.0,63.13,63.24,63.13,63.23,1800.0
2014-08-12 13:55:00,63.22,63.26,63.19,63.19,4200.0,63.22,63.26,63.19,63.19,4200.0
2014-08-12 14:00:00,63.17,63.17,63.11,63.16,3400.0,63.17,63.17,63.11,63.16,3400.0
2014-08-12 14:05:00,63.15,63.16,63.04,63.04,4800.0,63.15,63.16,63.04,63.04,4800.0
2014-08-12 14:10:00,63.04,63.04,62.98,62.98,2600.0,63.04,63.04,62.98,62.98,2600.0
2014-08-12 14:15:00,63.0,63.05,62.94,62.96,9600.0,63.0,63.05,62.94,62.96,9600.0
2014-08-12 14:20:00,63.01,63.02,62.96,62.99,3400.0,63.01,63.02,62.96,62.99,3400.0
2014-08-12 14:25:00,62.99,63.02,62.88,62.9,7000.0,62.99,63.02,62.88,62.9,7000.0
2014-08-12 14:30:00,62.91,62.95,62.88,62.88,4800.0,62.91,62.95,62.88,62.88,4800.0
2014-08-12 14:35:00,62.94,62.96,62.87,62.94,5600.0,62.94,62.96,62.87,62.94,5600.0
2014-08-12 14:40:00,62.94,62.94,62.87,62.9,4200.0,62.94,62.94,62.87,62.9,4200.0
2014-08-12 14:45:00,62.89,62.93,62.88,62.93,2800.0,62.89,62.93,62.88,62.93,2800.0
2014-08-12 14:50:00,62.93,63.05,62.93,63.05,5800.0,62.93,63.05,62.93,63.05,5800.0
2014-08-12 14:55:00,63.04,63.05,63.02,63.02,5200.0,63.04,63.05,63.02,63.02,5200.0
2014-08-12 15:00:00,63.02,63.07,63.02,63.06,5600.0,63.02,63.07,63.02,63.06,5600.0
2014-08-12 15:05:00,63.05,63.08,63.02,63.05,4800.0,63.05,63.08,63.02,63.05,4800.0
2014-08-12 15:10:00,63.09,63.1,63.05,63.06,10600.0,63.09,63.1,63.05,63.06,10600.0
2014-08-12 15:15:00,63.08,63.15,63.05,63.14,12400.0,63.08,63.15,63.05,63.14,12400.0
2014-08-12 15:20:00,63.16,63.2,63.08,63.14,13000.0,63.16,63.2,63.08,63.14,13000.0
2014-08-12 15:25:00,63.14,63.15,63.13,63.13,8000.0,63.14,63.15,63.13,63.13,8000.0
2014-08-12 15:30:00,63.13,63.2,63.13,63.2,2800.0,63.13,63.2,63.13,63.2,2800.0
2014-08-12 15:35:00,63.2,63.25,63.2,63.21,8600.0,63.2,63.25,63.2,63.21,8600.0
2014-08-12 15:40:00,63.22,63.27,63.22,63.24,5800.0,63.22,63.27,63.22,63.24,5800.0
2014-08-12 15:45:00,63.24,63.26,63.22,63.24,5400.0,63.24,63.26,63.22,63.24,5400.0
2014-08-12 15:50:00,63.24,63.31,63.24,63.3,10800.0,63.24,63.31,63.24,63.3,10800.0
2014-08-12 15:55:00,63.29,63.34,63.27,63.32,18200.0,63.29,63.34,63.27,63.32,18200.0
2014-08-13 09:30:00,63.42,63.77,63.42,63.68,7600.0,63.42,63.77,63.42,63.68,7600.0
2014-08-13 09:35:00,63.66,63.66,63.54,63.56,8400.0,63.66,63.66,63.54,63.56,8400.0
2014-08-13 09:40:00,63.59,63.59,63.48,63.48,3000.0,63.59,63.59,63.48,63.48,3000.0
2014-08-13 09:45:00,63.48,63.48,63.31,63.41,6800.0,63.48,63.48,63.31,63.41,6800.0
2014-08-13 09:50:00,63.41,63.45,63.37,63.45,2200.0,63.41,63.45,63.37,63.45,2200.0
2014-08-13 09:55:00,63.43,63.57,63.43,63.57,5600.0,63.43,63.57,63.43,63.57,5600.0
2014-08-13 10:00:00,63.52,63.69,63.52,63.59,14400.0,63.52,63.69,63.52,63.59,14400.0
2014-08-13 10:05:00,63.63,63.68,63.5,63.64,7200.0,63.63,63.68,63.5,63.64,7200.0
2014-08-13 10:10:00,63.58,63.58,63.51,63.52,3400.0,63.58,63.58,63.51,63.52,3400.0
2014-08-13 10:15:00,63.52,63.6,63.52,63.57,14200.0,63.52,63.6,63.52,63.57,14200.0
2014-08-13 10:20:00,63.56,63.6,63.55,63.57,3600.0,63.56,63.6,63.55,63.57,3600.0
2014-08-13 10:25:00,63.59,63.65,63.59,63.65,6000.0,63.59,63.65,63.59,63.65,6000.0
2014-08-13 10:30:00,63.67,63.71,63.67,63.71,4000.0,63.67,63.71,63.67,63.71,4000.0
2014-08-13 10:35:00,63.72,63.75,63.7,63.73,4200.0,63.72,63.75,63.7,63.73,4200.0
2014-08-13 10:40:00,63.75,63.76,63.65,63.65,8000.0,63.75,63.76,63.65,63.65,8000.0
2014-08-13 10:45:00,63.67,63.74,63.67,63.7,2800.0,63.67,63.74,63.67,63.7,2800.0
2014-08-13 10:50:00,63.72,63.72,63.63,63.63,2600.0,63.72,63.72,63.63,63.63,2600.0
2014-08-13 10:55:00,63.64,63.69,63.63,63.65,3400.0,63.64,63.69,63.63,63.65,3400.0
2014-08-13 11:00:00,63.66,63.76,63.64,63.76,5200.0,63.66,63.76,63.64,63.76,5200.0
2014-08-13 11:05:00,63.76,63.8,63.75,63.8,6600.0,63.76,63.8,63.75,63.8,6600.0
2014-08-13 11:10:00,63.79,63.87,63.79,63.84,1800.0,63.79,63.87,63.79,63.84,1800.0
2014-08-13 11:15:00,63.8,63.83,63.79,63.83,2200.0,63.8,63.83,63.79,63.83,2200.0
2014-08-13 11:20:00,63.81,63.85,63.81,63.84,2000.0,63.81,63.85,63.81,63.84,2000.0
2014-08-13 11:25:00,63.85,63.87,63.84,63.86,3200.0,63.85,63.87,63.84,63.86,3200.0
2014-08-13 11:30:00,63.88,63.97,63.85,63.96,8600.0,63.88,63.97,63.85,63.96,8600.0
2014-08-13 11:35:00,63.97,63.98,63.92,63.92,3800.0,63.97,63.98,63.92,63.92,3800.0
2014-08-13 11:40:00,63.9,63.99,63.89,63.99,19200.0,63.9,63.99,63.89,63.99,19200.0
2014-08-13 11:45:00,64.01,64.02,63.95,63.95,3400.0,64.01,64.02,63.95,63.95,3400.0
2014-08-13 11:50:00,63.96,63.99,63.9,63.9,4600.0,63.96,63.99,63.9,63.9,4600.0
2014-08-13 11:55:00,63.97,63.97,63.9,63.9,1000.0,63.97,63.97,63.9,63.9,1000.0
2014-08-13 12:00:00,63.91,63.94,63.9,63.94,1000.0,63.91,63.94,63.9,63.94,1000.0
2014-08-13 12:05:00,63.94,63.94,63.8,63.87,9000.0,63.94,63.94,63.8,63.87,9000.0
2014-08-13 12:10:00,63.88,63.93,63.88,63.93,1000.0,63.88,63.93,63.88,63.93,1000.0
2014-08-13 12:15:00,63.95,63.95,63.85,63.88,3200.0,63.95,63.95,63.85,63.88,3200.0
2014-08-13 12:20:00,63.91,63.93,63.85,63.88,28000.0,63.91,63.93,63.85,63.88,28000.0
2014-08-13 12:25:00,63.91,63.95,63.9,63.9,2000.0,63.91,63.95,63.9,63.9,2000.0
2014-08-13 12:30:00,63.92,63.92,63.9,63.9,1400.0,63.92,63.92,63.9,63.9,1400.0
2014-08-13 12:35:00,63.9,63.93,63.89,63.91,2600.0,63.9,63.93,63.89,63.91,2600.0
2014-08-13 12:40:00,63.92,63.92,63.87,63.88,10800.0,63.92,63.92,63.87,63.88,10800.0
2014-08-13 12:45:00,63.88,64.0,63.88,64.0,4400.0,63.88,64.0,63.88,64.0,4400.0
2014-08-13 12:50:00,63.98,63.98,63.97,63.97,1600.0,63.98,63.98,63.97,63.97,1600.0
2014-08-13 12:55:00,63.97,63.98,63.95,63.95,1600.0,63.97,63.98,63.95,63.95,1600.0
2014-08-13 13:00:00,63.95,64.01,63.95,63.99,1000.0,63.95,64.01,63.95,63.99,1000.0
2014-08-13 13:05:00,64.02,64.07,64.01,64.07,3400.0,64.02,64.07,64.01,64.07,3400.0
2014-08-13 13:10:00,64.07,64.07,63.99,64.03,6400.0,64.07,64.07,63.99,64.03,6400.0
2014-08-13 13:15:00,64.03,64.03,63.98,63.98,1800.0,64.03,64.03,63.98,63.98,1800.0
2014-08-13 13:20:00,63.98,63.98,63.93,63.93,1000.0,63.98,63.98,63.93,63.93,1000.0
2014-08-13 13:25:00,63.94,63.98,63.94,63.94,2800.0,63.94,63.98,63.94,63.94,2800.0
2014-08-13 13:30:00,63.96,63.96,63.93,63.94,2200.0,63.96,63.96,63.93,63.94,2200.0
2014-08-13 13:35:00,63.97,63.97,63.94,63.94,2200.0,63.97,63.97,63.94,63.94,2200.0
2014-08-13 13:40:00,63.95,63.97,63.94,63.94,1600.0,63.95,63.97,63.94,63.94,1600.0
2014-08-13 13:45:00,63.95,63.96,63.93,63.93,3000.0,63.95,63.96,63.93,63.93,3000.0
2014-08-13 13:50:00,63.95,63.96,63.94,63.94,1400.0,63.95,63.96,63.94,63.94,1400.0
2014-08-13 13:55:00,63.94,63.94,63.88,63.92,5800.0,63.94,63.94,63.88,63.92,5800.0
2014-08-13 14:00:00,63.95,63.96,63.94,63.94,3400.0,63.95,63.96,63.94,63.94,3400.0
2014-08-13 14:05:00,63.96,63.96,63.9,63.9,1000.0,63.96,63.96,63.9,63.9,1000.0
2014-08-13 14:10:00,63.9,63.95,63.89,63.9,27400.0,63.9,63.95,63.89,63.9,27400.0
2014-08-13 14:15:00,63.91,63.92,63.86,63.86,12800.0,63.91,63.92,63.86,63.86,12800.0
2014-08-13 14:20:00,63.84,63.88,63.84,63.85,2600.0,63.84,63.88,63.84,63.85,2600.0
2014-08-13 14:25:00,63.84,63.86,63.81,63.84,2800.0,63.84,63.86,63.81,63.84,2800.0
2014-08-13 14:30:00,63.81,63.85,63.81,63.82,1400.0,63.81,63.85,63.81,63.82,1400.0
2014-08-13 14:35:00,63.84,63.89,63.84,63.85,9800.0,63.84,63.89,63.84,63.85,9800.0
2014-08-13 14:40:00,63.85,63.88,63.84,63.84,1800.0,63.85,63.88,63.84,63.84,1800.0
2014-08-13 14:45:00,63.87,63.88,63.84,63.88,3000.0,63.87,63.88,63.84,63.88,3000.0
2014-08-13 14:50:00,63.85,63.87,63.79,63.8,8000.0,63.85,63.87,63.79,63.8,8000.0
2014-08-13 14:55:00,63.82,63.84,63.81,63.81,4200.0,63.82,63.84,63.81,63.81,4200.0
2014-08-13 15:00:00,63.8,63.8,63.78,63.79,2000.0,63.8,63.8,63.78,63.79,2000.0
2014-08-13 15:05:00,63.82,63.82,63.8,63.8,3800.0,63.82,63.82,63.8,63.8,3800.0
2014-08-13 15:10:00,63.82,63.82,63.79,63.79,2200.0,63.82,63.82,63.79,63.79,2200.0
2014-08-13 15:15:00,63.8,63.82,63.8,63.82,4000.0,63.8,63.82,63.8,63.82,4000.0
2014-08-13 15:20:00,63.8,63.83,63.8,63.82,7400.0,63.8,63.83,63.8,63.82,7400.0
2014-08-13 15:25:00,63.81,63.83,63.8,63.81,5200.0,63.81,63.83,63.8,63.81,5200.0
2014-08-13 15:30:00,63.81,63.82,63.79,63.79,7200.0,63.81,63.82,63.79,63.79,7200.0
2014-08-13 15:35:00,63.82,63.82,63.8,63.8,4800.0,63.82,63.82,63.8,63.8,4800.0
2014-08-13 15:40:00,63.82,63.82,63.78,63.81,9600.0,63.82,63.82,63.78,63.81,9600.0
2014-08-13 15:45:00,63.8,63.82,63.79,63.79,6600.0,63.8,63.82,63.79,63.79,6600.0
2014-08-13 15:50:00,63.8,63.82,63.79,63.81,12600.0,63.8,63.82,63.79,63.81,12600.0
2014-08-13 15:55:00,63.82,63.82,63.78,63.8,23800.0,63.82,63.82,63.78,63.8,23800.0
2014-08-14 09:30:00,63.98,63.98,63.97,63.97,6000.0,63.98,63.98,63.97,63.97,6000.0
2014-08-14 09:35:00,64.03,64.33,63.94,64.15,26600.0,64.03,64.33,63.94,64.15,26600.0
2014-08-14 09:40:00,64.1,64.13,64.0,64.13,4200.0,64.1,64.13,64.0,64.13,4200.0
2014-08-14 09:45:00,64.14,64.16,64.0,64.08,6400.0,64.14,64.16,64.0,64.08,6400.0
2014-08-14 09:50:00,64.08,64.08,63.86,63.88,8600.0,64.08,64.08,63.86,63.88,8600.0
2014-08-14 09:55:00,63.84,63.95,63.77,63.77,7000.0,63.84,63.95,63.77,63.77,7000.0
2014-08-14 10:00:00,63.87,63.87,63.74,63.75,5200.0,63.87,63.87,63.74,63.75,5200.0
2014-08-14 10:05:00,63.76,63.78,63.72,63.74,9800.0,63.76,63.78,63.72,63.74,9800.0
2014-08-14 10:10:00,63.77,63.79,63.74,63.74,3200.0,63.77,63.79,63.74,63.74,3200.0
2014-08-14 10:15:00,63.79,63.81,63.73,63.75,11800.0,63.79,63.81,63.73,63.75,11800.0
2014-08-14 10:20:00,63.74,63.75,63.69,63.75,5200.0,63.74,63.75,63.69,63.75,5200.0
2014-08-14 10:25:00,63.74,63.75,63.69,63.72,8800.0,63.74,63.75,63.69,63.72,8800.0
2014-08-14 10:30:00,63.75,63.78,63.74,63.74,3800.0,63.75,63.78,63.74,63.74,3800.0
2014-08-14 10:35:00,63.74,63.77,63.72,63.72,5200.0,63.74,63.77,63.72,63.72,5200.0
2014-08-14 10:40:00,63.74,63.82,63.73,63.81,4200.0,63.74,63.82,63.73,63.81,4200.0
2014-08-14 10:45:00,63.85,63.85,63.84,63.85,1000.0,63.85,63.85,63.84,63.85,1000.0
2014-08-14 10:50:00,63.82,63.85,63.78,63.78,4800.0,63.82,63.85,63.78,63.78,4800.0
2014-08-14 10:55:00,63.77,63.8,63.73,63.76,16800.0,63.77,63.8,63.73,63.76,16800.0
2014-08-14 11:00:00,63.76,63.82,63.71,63.77,17200.0,63.76,63.82,63.71,63.77,17200.0
2014-08-14 11:05:00,63.83,63.83,63.78,63.78,4600.0,63.83,63.83,63.78,63.78,4600.0
2014-08-14 11:10:00,63.79,63.82,63.78,63.81,7200.0,63.79,63.82,63.78,63.81,7200.0
2014-08-14 11:15:00,63.81,63.85,63.77,63.77,9400.0,63.81,63.85,63.77,63.77,9400.0
2014-08-14 11:20:00,63.81,63.84,63.78,63.83,4000.0,63.81,63.84,63.78,63.83,4000.0
2014-08-14 11:25:00,63.77,63.77,63.68,63.68,5000.0,63.77,63.77,63.68,63.68,5000.0
2014-08-14 11:30:00,63.68,63.68,63.68,63.68,0.0,63.68,63.68,63.68,63.68,0.0
2014-08-14 11:35:00,63.65,63.65,63.57,63.57,1200.0,63.65,63.65,63.57,63.57,1200.0
2014-08-14 11:40:00,63.63,63.63,63.52,63.52,3400.0,63.63,63.63,63.52,63.52,3400.0
2014-08-14 11:45:00,63.5,63.51,63.49,63.5,2600.0,63.5,63.51,63.49,63.5,2600.0
2014-08-14 11:50:00,63.51,63.56,63.47,63.56,3400.0,63.51,63.56,63.47,63.56,3400.0
2014-08-14 11:55:00,63.54,63.58,63.54,63.58,800.0,63.54,63.58,63.54,63.58,800.0
2014-08-14 12:00:00,63.6,63.67,63.57,63.66,2600.0,63.6,63.67,63.57,63.66,2600.0
2014-08-14 12:05:00,63.67,63.67,63.6,63.6,3200.0,63.67,63.67,63.6,63.6,3200.0
2014-08-14 12:10:00,63.63,63.63,63.57,63.63,4400.0,63.63,63.63,63.57,63.63,4400.0
2014-08-14 12:15:00,63.63,63.63,63.63,63.63,0.0,63.63,63.63,63.63,63.63,0.0
2014-08-14 12:20:00,63.6,63.62,63.56,63.57,4600.0,63.6,63.62,63.56,63.57,4600.0
2014-08-14 12:25:00,63.57,63.58,63.51,63.51,10400.0,63.57,63.58,63.51,63.51,10400.0
2014-08-14 12:30:00,63.52,63.56,63.52,63.52,3800.0,63.52,63.56,63.52,63.52,3800.0
2014-08-14 12:35:00,63.52,63.52,63.49,63.49,2400.0,63.52,63.52,63.49,63.49,2400.0
2014-08-14 12:40:00,63.49,63.49,63.49,63.49,0.0,63.49,63.49,63.49,63.49,0.0
2014-08-14 12:45:00,63.52,63.52,63.49,63.49,6000.0,63.52,63.52,63.49,63.49,6000.0
2014-08-14 12:50:00,63.5,63.51,63.49,63.5,5200.0,63.5,63.51,63.49,63.5,5200.0
2014-08-14 12:55:00,63.5,63.53,63.5,63.53,4200.0,63.5,63.53,63.5,63.53,4200.0
2014-08-14 13:00:00,63.52,63.54,63.46,63.54,9400.0,63.52,63.54,63.46,63.54,9400.0
2014-08-14 13:05:00,63.51,63.51,63.47,63.49,9200.0,63.51,63.51,63.47,63.49,9200.0
2014-08-14 13:10:00,63.5,63.55,63.5,63.52,6400.0,63.5,63.55,63.5,63.52,6400.0
2014-08-14 13:15:00,63.51,63.53,63.51,63.52,5800.0,63.51,63.53,63.51,63.52,5800.0
2014-08-14 13:20:00,63.49,63.49,63.46,63.46,2200.0,63.49,63.49,63.46,63.46,2200.0
2014-08-14 13:25:00,63.49,63.51,63.46,63.51,6000.0,63.49,63.51,63.46,63.51,6000.0
2014-08-14 13:30:00,63.5,63.5,63.43,63.43,2600.0,63.5,63.5,63.43,63.43,2600.0
2014-08-14 13:35:00,63.46,63.47,63.42,63.44,3400.0,63.46,63.47,63.42,63.44,3400.0
2014-08-14 13:40:00,63.46,63.48,63.41,63.43,4400.0,63.46,63.48,63.41,63.43,4400.0
2014-08-14 13:45:00,63.43,63.43,63.37,63.4,9800.0,63.43,63.43,63.37,63.4,9800.0
2014-08-14 13:50:00,63.38,63.41,63.34,63.37,9800.0,63.38,63.41,63.34,63.37,9800.0
2014-08-14 13:55:00,63.33,63.35,63.32,63.35,1800.0,63.33,63.35,63.32,63.35,1800.0
2014-08-14 14:00:00,63.35,63.35,63.28,63.29,17400.0,63.35,63.35,63.28,63.29,17400.0
2014-08-14 14:05:00,63.28,63.28,63.28,63.28,400.0,63.28,63.28,63.28,63.28,400.0
2014-08-14 14:10:00,63.3,63.31,63.26,63.27,8200.0,63.3,63.31,63.26,63.27,8200.0
2014-08-14 14:15:00,63.27,63.29,63.24,63.24,3600.0,63.27,63.29,63.24,63.24,3600.0
2014-08-14 14:20:00,63.24,63.29,63.24,63.26,5800.0,63.24,63.29,63.24,63.26,5800.0
2014-08-14 14:25:00,63.28,63.3,63.24,63.26,6400.0,63.28,63.3,63.24,63.26,6400.0
2014-08-14 14:30:00,63.26,63.27,63.24,63.27,5000.0,63.26,63.27,63.24,63.27,5000.0
2014-08-14 14:35:00,63.27,63.27,63.22,63.23,6200.0,63.27,63.27,63.22,63.23,6200.0
2014-08-14 14:40:00,63.24,63.25,63.2,63.2,8600.0,63.24,63.25,63.2,63.2,8600.0
2014-08-14 14:45:00,63.21,63.22,63.21,63.21,5400.0,63.21,63.22,63.21,63.21,5400.0
2014-08-14 14:50:00,63.23,63.23,63.21,63.22,5600.0,63.23,63.23,63.21,63.22,5600.0
2014-08-14 14:55:00,63.24,63.24,63.21,63.21,2400.0,63.24,63.24,63.21,63.21,2400.0
2014-08-14 15:00:00,63.23,63.26,63.22,63.22,10400.0,63.23,63.26,63.22,63.22,10400.0
2014-08-14 15:05:00,63.24,63.24,63.22,63.24,10600.0,63.24,63.24,63.22,63.24,10600.0
2014-08-14 15:10:00,63.24,63.27,63.22,63.22,8800.0,63.24,63.27,63.22,63.22,8800.0
2014-08-14 15:15:00,63.22,63.29,63.22,63.29,7800.0,63.22,63.29,63.22,63.29,7800.0
2014-08-14 15:20:00,63.29,63.49,63.29,63.46,24400.0,63.29,63.49,63.29,63.46,24400.0
2014-08-14 15:25:00,63.48,63.49,63.46,63.46,7800.0,63.48,63.49,63.46,63.46,7800.0
2014-08-14 15:30:00,63.49,63.56,63.48,63.55,8800.0,63.49,63.56,63.48,63.55,8800.0
2014-08-14 15:35:00,63.56,63.63,63.56,63.6,7000.0,63.56,63.63,63.56,63.6,7000.0
2014-08-14 15:40:00,63.6,63.65,63.6,63.65,5800.0,63.6,63.65,63.6,63.65,5800.0
2014-08-14 15:45:00,63.63,63.64,63.58,63.59,11000.0,63.63,63.64,63.58,63.59,11000.0
2014-08-14 15:50:00,63.6,63.65,63.59,63.63,20600.0,63.6,63.65,63.59,63.63,20600.0
2014-08-14 15:55:00,63.63,63.65,63.59,63.65,18000.0,63.63,63.65,63.59,63.65,18000.0
2014-08-15 09:30:00,63.96,64.07,63.86,63.86,8000.0,63.96,64.07,63.86,63.86,8000.0
2014-08-15 09:35:00,63.97,63.97,63.82,63.82,3000.0,63.97,63.97,63.82,63.82,3000.0
2014-08-15 09:40:00,63.74,63.75,63.71,63.75,1800.0,63.74,63.75,63.71,63.75,1800.0
2014-08-15 09:45:00,63.74,63.74,63.66,63.73,2200.0,63.74,63.74,63.66,63.73,2200.0
2014-08-15 09:50:00,63.73,63.76,63.66,63.69,4200.0,63.73,63.76,63.66,63.69,4200.0
2014-08-15 09:55:00,63.74,63.79,63.68,63.79,2200.0,63.74,63.79,63.68,63.79,2200.0
2014-08-15 10:00:00,63.71,63.79,63.7,63.7,9400.0,63.71,63.79,63.7,63.7,9400.0
2014-08-15 10:05:00,63.67,63.69,63.67,63.69,400.0,63.67,63.69,63.67,63.69,400.0
2014-08-15 10:10:00,63.66,63.67,63.66,63.66,1000.0,63.66,63.67,63.66,63.66,1000.0
2014-08-15 10:15:00,63.63,63.63,63.6,63.6,1200.0,63.63,63.63,63.6,63.6,1200.0
2014-08-15 10:20:00,63.61,63.71,63.61,63.62,600.0,63.61,63.71,63.61,63.62,600.0
2014-08-15 10:25:00,63.7,63.72,63.63,63.63,3600.0,63.7,63.72,63.63,63.63,3600.0
2014-08-15 10:30:00,63.69,63.8,63.69,63.7,4600.0,63.69,63.8,63.69,63.7,4600.0
2014-08-15 10:35:00,63.72,63.74,63.68,63.7,6200.0,63.72,63.74,63.68,63.7,6200.0
2014-08-15 10:40:00,63.69,63.69,63.54,63.6,12200.0,63.69,63.69,63.54,63.6,12200.0
2014-08-15 10:45:00,63.53,63.53,63.44,63.49,7000.0,63.53,63.53,63.44,63.49,7000.0
2014-08-15 10:50:00,63.48,63.49,63.38,63.38,3400.0,63.48,63.49,63.38,63.38,3400.0
2014-08-15 10:55:00,63.27,63.38,63.2,63.36,16200.0,63.27,63.38,63.2,63.36,16200.0
2014-08-15 11:00:00,63.34,63.34,63.17,63.2,4800.0,63.34,63.34,63.17,63.2,4800.0
2014-08-15 11:05:00,63.22,63.32,63.19,63.32,4200.0,63.22,63.32,63.19,63.32,4200.0
2014-08-15 11:10:00,63.32,63.37,63.27,63.37,5000.0,63.32,63.37,63.27,63.37,5000.0
2014-08-15 11:15:00,63.38,63.39,63.3,63.3,1000.0,63.38,63.39,63.3,63.3,1000.0
2014-08-15 11:20:00,63.27,63.29,63.26,63.27,2200.0,63.27,63.29,63.26,63.27,2200.0
2014-08-15 11:25:00,63.24,63.25,63.23,63.23,2000.0,63.24,63.25,63.23,63.23,2000.0
2014-08-15 11:30:00,63.21,63.21,63.13,63.17,3200.0,63.21,63.21,63.13,63.17,3200.0
2014-08-15 11:35:00,63.13,63.22,63.13,63.21,4200.0,63.13,63.22,63.13,63.21,4200.0
2014-08-15 11:40:00,63.23,63.23,63.2,63.22,600.0,63.23,63.23,63.2,63.22,600.0
2014-08-15 11:45:00,63.22,63.22,63.13,63.13,3400.0,63.22,63.22,63.13,63.13,3400.0
2014-08-15 11:50:00,63.13,63.13,62.9,62.9,7200.0,63.13,63.13,62.9,62.9,7200.0
2014-08-15 11:55:00,62.87,62.9,62.81,62.88,3800.0,62.87,62.9,62.81,62.88,3800.0
2014-08-15 12:00:00,62.88,62.88,62.79,62.84,3200.0,62.88,62.88,62.79,62.84,3200.0
2014-08-15 12:05:00,62.88,62.92,62.85,62.85,5400.0,62.88,62.92,62.85,62.85,5400.0
2014-08-15 12:10:00,62.92,62.92,62.84,62.85,2800.0,62.92,62.92,62.84,62.85,2800.0
2014-08-15 12:15:00,62.91,62.91,62.84,62.91,7200.0,62.91,62.91,62.84,62.91,7200.0
2014-08-15 12:20:00,62.87,62.94,62.87,62.88,9600.0,62.87,62.94,62.87,62.88,9600.0
2014-08-15 12:25:00,62.92,62.94,62.85,62.92,6600.0,62.92,62.94,62.85,62.92,6600.0
2014-08-15 12:30:00,62.91,62.99,62.91,62.94,3400.0,62.91,62.99,62.91,62.94,3400.0
2014-08-15 12:35:00,62.97,62.97,62.94,62.94,1400.0,62.97,62.97,62.94,62.94,1400.0
2014-08-15 12:40:00,62.95,63.02,62.95,63.02,1600.0,62.95,63.02,62.95,63.02,1600.0
2014-08-15 12:45:00,63.09,63.09,63.04,63.04,1400.0,63.09,63.09,63.04,63.04,1400.0
2014-08-15 12:50:00,63.02,63.06,62.95,63.06,5800.0,63.02,63.06,62.95,63.06,5800.0
2014-08-15 12:55:00,63.05,63.08,63.05,63.06,3200.0,63.05,63.08,63.05,63.06,3200.0
2014-08-15 13:00:00,63.03,63.04,62.97,62.97,1200.0,63.03,63.04,62.97,62.97,1200.0
2014-08-15 13:05:00,62.96,63.01,62.96,63.01,1000.0,62.96,63.01,62.96,63.01,1000.0
2014-08-15 13:10:00,63.05,63.05,63.04,63.04,2000.0,63.05,63.05,63.04,63.04,2000.0
2014-08-15 13:15:00,62.99,63.01,62.99,63.01,1200.0,62.99,63.01,62.99,63.01,1200.0
2014-08-15 13:20:00,62.98,63.02,62.98,63.01,4800.0,62.98,63.02,62.98,63.01,4800.0
2014-08-15 13:25:00,63.02,63.02,63.01,63.01,4000.0,63.02,63.02,63.01,63.01,4000.0
2014-08-15 13:30:00,63.0,63.0,62.95,62.95,1200.0,63.0,63.0,62.95,62.95,1200.0
2014-08-15 13:35:00,62.95,62.98,62.95,62.95,3000.0,62.95,62.98,62.95,62.95,3000.0
2014-08-15 13:40:00,62.97,63.02,62.97,63.02,2800.0,62.97,63.02,62.97,63.02,2800.0
2014-08-15 13:45:00,63.01,63.01,62.99,62.99,2000.0,63.01,63.01,62.99,62.99,2000.0
2014-08-15 13:50:00,62.99,63.03,62.95,62.95,7600.0,62.99,63.03,62.95,62.95,7600.0
2014-08-15 13:55:00,62.95,62.97,62.95,62.97,3200.0,62.95,62.97,62.95,62.97,3200.0
2014-08-15 14:00:00,62.97,62.97,62.95,62.96,4000.0,62.97,62.97,62.95,62.96,4000.0
2014-08-15 14:05:00,62.98,63.0,62.98,62.99,3000.0,62.98,63.0,62.98,62.99,3000.0
2014-08-15 14:10:00,62.99,62.99,62.97,62.99,2000.0,62.99,62.99,62.97,62.99,2000.0
2014-08-15 14:15:00,62.99,62.99,62.98,62.98,3800.0,62.99,62.99,62.98,62.98,3800.0
2014-08-15 14:20:00,62.98,63.01,62.94,62.99,14600.0,62.98,63.01,62.94,62.99,14600.0
2014-08-15 14:25:00,63.01,63.12,63.0,63.12,11200.0,63.01,63.12,63.0,63.12,11200.0
2014-08-15 14:30:00,63.13,63.22,63.13,63.19,10600.0,63.13,63.22,63.13,63.19,10600.0
2014-08-15 14:35:00,63.19,63.26,63.19,63.23,2400.0,63.19,63.26,63.19,63.23,2400.0
2014-08-15 14:40:00,63.22,63.25,63.19,63.21,9200.0,63.22,63.25,63.19,63.21,9200.0
2014-08-15 14:45:00,63.2,63.2,63.17,63.17,1400.0,63.2,63.2,63.17,63.17,1400.0
2014-08-15 14:50:00,63.18,63.18,63.18,63.18,200.0,63.18,63.18,63.18,63.18,200.0
2014-08-15 14:55:00,63.21,63.21,63.15,63.15,4000.0,63.21,63.21,63.15,63.15,4000.0
2014-08-15 15:00:00,63.16,63.19,63.14,63.17,6200.0,63.16,63.19,63.14,63.17,6200.0
2014-08-15 15:05:00,63.15,63.15,63.09,63.11,4400.0,63.15,63.15,63.09,63.11,4400.0
2014-08-15 15:10:00,63.15,63.15,63.09,63.09,2600.0,63.15,63.15,63.09,63.09,2600.0
2014-08-15 15:15:00,63.1,63.11,63.08,63.11,2600.0,63.1,63.11,63.08,63.11,2600.0
2014-08-15 15:20:00,63.13,63.13,63.08,63.11,6200.0,63.13,63.13,63.08,63.11,6200.0
2014-08-15 15:25:00,63.12,63.14,63.12,63.13,2400.0,63.12,63.14,63.12,63.13,2400.0
2014-08-15 15:30:00,63.1,63.12,63.07,63.12,8000.0,63.1,63.12,63.07,63.12,8000.0
2014-08-15 15:35:00,63.12,63.2,63.1,63.13,10000.0,63.12,63.2,63.1,63.13,10000.0
2014-08-15 15:40:00,63.12,63.15,63.09,63.1,7000.0,63.12,63.15,63.09,63.1,7000.0
2014-08-15 15:45:00,63.1,63.1,63.07,63.09,7600.0,63.1,63.1,63.07,63.09,7600.0
2014-08-15 15:50:00,63.09,63.18,63.09,63.17,18400.0,63.09,63.18,63.09,63.17,18400.0
2014-08-15 15:55:00,63.16,63.22,63.15,63.16,14000.0,63.16,63.22,63.15,63.16,14000.0
2014-08-18 09:30:00,63.63,63.67,63.19,63.4,5000.0,63.63,63.67,63.19,63.4,5000.0
2014-08-18 09:35:00,63.5,63.59,63.48,63.59,5400.0,63.5,63.59,63.48,63.59,5400.0
2014-08-18 09:40:00,63.49,63.49,63.38,63.38,2600.0,63.49,63.49,63.38,63.38,2600.0
2014-08-18 09:45:00,63.4,63.54,63.4,63.47,11200.0,63.4,63.54,63.4,63.47,11200.0
2014-08-18 09:50:00,63.48,63.59,63.46,63.58,9600.0,63.48,63.59,63.46,63.58,9600.0
2014-08-18 09:55:00,63.54,63.73,63.54,63.71,4600.0,63.54,63.73,63.54,63.71,4600.0
2014-08-18 10:00:00,63.71,63.74,63.67,63.73,4000.0,63.71,63.74,63.67,63.73,4000.0
2014-08-18 10:05:00,63.71,63.77,63.62,63.74,9000.0,63.71,63.77,63.62,63.74,9000.0
2014-08-18 10:10:00,63.74,63.79,63.73,63.79,3600.0,63.74,63.79,63.73,63.79,3600.0
2014-08-18 10:15:00,63.78,63.87,63.77,63.82,7400.0,63.78,63.87,63.77,63.82,7400.0
2014-08-18 10:20:00,63.87,63.91,63.82,63.82,5800.0,63.87,63.91,63.82,63.82,5800.0
2014-08-18 10:25:00,63.82,63.84,63.79,63.84,2800.0,63.82,63.84,63.79,63.84,2800.0
2014-08-18 10:30:00,63.81,63.81,63.69,63.74,10600.0,63.81,63.81,63.69,63.74,10600.0
2014-08-18 10:35:00,63.73,63.79,63.71,63.79,10000.0,63.73,63.79,63.71,63.79,10000.0
2014-08-18 10:40:00,63.8,63.8,63.7,63.73,7000.0,63.8,63.8,63.7,63.73,7000.0
2014-08-18 10:45:00,63.77,63.8,63.73,63.73,5600.0,63.77,63.8,63.73,63.73,5600.0
2014-08-18 10:50:00,63.77,63.8,63.73,63.75,5000.0,63.77,63.8,63.73,63.75,5000.0
2014-08-18 10:55:00,63.79,63.83,63.69,63.73,11200.0,63.79,63.83,63.69,63.73,11200.0
2014-08-18 11:00:00,63.71,63.75,63.71,63.74,2000.0,63.71,63.75,63.71,63.74,2000.0
2014-08-18 11:05:00,63.71,63.74,63.58,63.67,11600.0,63.71,63.74,63.58,63.67,11600.0
2014-08-18 11:10:00,63.7,63.79,63.67,63.79,6000.0,63.7,63.79,63.67,63.79,6000.0
2014-08-18 11:15:00,63.79,63.79,63.74,63.75,4000.0,63.79,63.79,63.74,63.75,4000.0
2014-08-18 11:20:00,63.79,63.81,63.72,63.78,5200.0,63.79,63.81,63.72,63.78,5200.0
2014-08-18 11:25:00,63.76,63.83,63.76,63.79,11200.0,63.76,63.83,63.76,63.79,11200.0
2014-08-18 11:30:00,63.82,63.88,63.81,63.85,7800.0,63.82,63.88,63.81,63.85,7800.0
2014-08-18 11:35:00,63.84,63.84,63.77,63.79,8000.0,63.84,63.84,63.77,63.79,8000.0
2014-08-18 11:40:00,63.82,63.82,63.63,63.63,5600.0,63.82,63.82,63.63,63.63,5600.0
2014-08-18 11:45:00,63.61,63.61,63.57,63.57,3000.0,63.61,63.61,63.57,63.57,3000.0
2014-08-18 11:50:00,63.57,63.84,63.47,63.69,21000.0,63.57,63.84,63.47,63.69,21000.0
2014-08-18 11:55:00,63.69,63.69,63.56,63.56,3000.0,63.69,63.69,63.56,63.56,3000.0
2014-08-18 12:00:00,63.58,63.66,63.58,63.64,5200.0,63.58,63.66,63.58,63.64,5200.0
2014-08-18 12:05:00,63.63,63.65,63.6,63.62,3200.0,63.63,63.65,63.6,63.62,3200.0
2014-08-18 12:10:00,63.64,63.7,63.64,63.68,3600.0,63.64,63.7,63.64,63.68,3600.0
2014-08-18 12:15:00,63.68,63.68,63.62,63.63,6600.0,63.68,63.68,63.62,63.63,6600.0
2014-08-18 12:20:00,63.66,63.66,63.63,63.65,2800.0,63.66,63.66,63.63,63.65,2800.0
2014-08-18 12:25:00,63.65,63.65,63.59,63.59,2400.0,63.65,63.65,63.59,63.59,2400.0
2014-08-18 12:30:00,63.59,63.59,63.55,63.55,600.0,63.59,63.59,63.55,63.55,600.0
2014-08-18 12:35:00,63.58,63.66,63.57,63.57,8600.0,63.58,63.66,63.57,63.57,8600.0
2014-08-18 12:40:00,63.62,63.62,63.59,63.61,2400.0,63.62,63.62,63.59,63.61,2400.0
2014-08-18 12:45:00,63.6,63.6,63.57,63.6,14800.0,63.6,63.6,63.57,63.6,14800.0
2014-08-18 12:50:00,63.6,63.66,63.6,63.62,6600.0,63.6,63.66,63.6,63.62,6600.0
2014-08-18 12:55:00,63.61,63.65,63.6,63.6,2000.0,63.61,63.65,63.6,63.6,2000.0
2014-08-18 13:00:00,63.6,63.63,63.57,63.57,1800.0,63.6,63.63,63.57,63.57,1800.0
2014-08-18 13:05:00,63.57,63.57,63.51,63.52,4800.0,63.57,63.57,63.51,63.52,4800.0
2014-08-18 13:10:00,63.53,63.59,63.53,63.58,3000.0,63.53,63.59,63.53,63.58,3000.0
2014-08-18 13:15:00,63.57,63.58,63.53,63.57,3400.0,63.57,63.58,63.53,63.57,3400.0
2014-08-18 13:20:00,63.56,63.62,63.56,63.59,4400.0,63.56,63.62,63.56,63.59,4400.0
2014-08-18 13:25:00,63.59,63.6,63.58,63.59,3200.0,63.59,63.6,63.58,63.59,3200.0
2014-08-18 13:30:00,63.58,63.66,63.58,63.65,5400.0,63.58,63.66,63.58,63.65,5400.0
2014-08-18 13:35:00,63.67,63.71,63.67,63.71,2600.0,63.67,63.71,63.67,63.71,2600.0
2014-08-18 13:40:00,63.7,63.72,63.67,63.67,3800.0,63.7,63.72,63.67,63.67,3800.0
2014-08-18 13:45:00,63.67,63.67,63.66,63.66,600.0,63.67,63.67,63.66,63.66,600.0
2014-08-18 13:50:00,63.65,63.72,63.65,63.69,6800.0,63.65,63.72,63.65,63.69,6800.0
2014-08-18 13:55:00,63.69,63.69,63.65,63.65,4400.0,63.69,63.69,63.65,63.65,4400.0
2014-08-18 14:00:00,63.65,63.65,63.63,63.63,1800.0,63.65,63.65,63.63,63.63,1800.0
2014-08-18 14:05:00,63.63,63.64,63.59,63.59,5400.0,63.63,63.64,63.59,63.59,5400.0
2014-08-18 14:10:00,63.6,63.6,63.58,63.6,2400.0,63.6,63.6,63.58,63.6,2400.0
2014-08-18 14:15:00,63.59,63.61,63.58,63.59,5600.0,63.59,63.61,63.58,63.59,5600.0
2014-08-18 14:20:00,63.58,63.69,63.58,63.69,9600.0,63.58,63.69,63.58,63.69,9600.0
2014-08-18 14:25:00,63.69,63.71,63.66,63.66,7200.0,63.69,63.71,63.66,63.66,7200.0
2014-08-18 14:30:00,63.7,63.7,63.67,63.68,2200.0,63.7,63.7,63.67,63.68,2200.0
2014-08-18 14:35:00,63.67,63.68,63.64,63.64,4200.0,63.67,63.68,63.64,63.64,4200.0
2014-08-18 14:40:00,63.64,63.64,63.59,63.62,8600.0,63.64,63.64,63.59,63.62,8600.0
2014-08-18 14:45:00,63.59,63.59,63.54,63.57,8000.0,63.59,63.59,63.54,63.57,8000.0
2014-08-18 14:50:00,63.57,63.59,63.57,63.59,4400.0,63.57,63.59,63.57,63.59,4400.0
2014-08-18 14:55:00,63.62,63.66,63.62,63.65,2400.0,63.62,63.66,63.62,63.65,2400.0
2014-08-18 15:00:00,63.65,63.69,63.65,63.69,4000.0,63.65,63.69,63.65,63.69,4000.0
2014-08-18 15:05:00,63.67,63.67,63.67,63.67,2600.0,63.67,63.67,63.67,63.67,2600.0
2014-08-18 15:10:00,63.69,63.72,63.68,63.72,4600.0,63.69,63.72,63.68,63.72,4600.0
2014-08-18 15:15:00,63.73,63.73,63.67,63.67,9800.0,63.73,63.73,63.67,63.67,9800.0
2014-08-18 15:20:00,63.68,63.68,63.65,63.65,3800.0,63.68,63.68,63.65,63.65,3800.0
2014-08-18 15:25:00,63.66,63.7,63.65,63.68,6600.0,63.66,63.7,63.65,63.68,6600.0
2014-08-18 15:30:00,63.65,63.7,63.65,63.66,8200.0,63.65,63.7,63.65,63.66,8200.0
2014-08-18 15:35:00,63.62,63.66,63.62,63.66,3000.0,63.62,63.66,63.62,63.66,3000.0
2014-08-18 15:40:00,63.68,63.68,63.65,63.67,11200.0,63.68,63.68,63.65,63.67,11200.0
2014-08-18 15:45:00,63.68,63.69,63.66,63.66,11600.0,63.68,63.69,63.66,63.66,11600.0
2014-08-18 15:50:00,63.66,63.72,63.6,63.62,22600.0,63.66,63.72,63.6,63.62,22600.0
2014-08-18 15:55:00,63.62,63.69,63.61,63.68,30800.0,63.62,63.69,63.61,63.68,30800.0
2014-08-19 09:30:00,63.84,63.84,63.82,63.84,1800.0,63.84,63.84,63.82,63.84,1800.0
2014-08-19 09:35:00,63.99,64.0,63.59,63.64,2400.0,63.99,64.0,63.59,63.64,2400.0
2014-08-19 09:40:00,63.52,63.52,63.36,63.36,1600.0,63.52,63.52,63.36,63.36,1600.0
2014-08-19 09:45:00,63.52,63.52,63.46,63.49,1600.0,63.52,63.52,63.46,63.49,1600.0
2014-08-19 09:50:00,63.51,63.59,63.45,63.58,4400.0,63.51,63.59,63.45,63.58,4400.0
2014-08-19 09:55:00,63.65,63.73,63.59,63.73,11000.0,63.65,63.73,63.59,63.73,11000.0
2014-08-19 10:00:00,63.74,63.84,63.74,63.84,2600.0,63.74,63.84,63.74,63.84,2600.0
2014-08-19 10:05:00,63.84,63.84,63.76,63.79,1800.0,63.84,63.84,63.76,63.79,1800.0
2014-08-19 10:10:00,63.8,63.94,63.79,63.91,6000.0,63.8,63.94,63.79,63.91,6000.0
2014-08-19 10:15:00,63.91,63.92,63.88,63.91,1400.0,63.91,63.92,63.88,63.91,1400.0
2014-08-19 10:20:00,63.92,63.94,63.88,63.92,4800.0,63.92,63.94,63.88,63.92,4800.0
2014-08-19 10:25:00,63.93,63.93,63.9,63.9,1600.0,63.93,63.93,63.9,63.9,1600.0
2014-08-19 10:30:00,63.91,63.92,63.78,63.78,5200.0,63.91,63.92,63.78,63.78,5200.0
2014-08-19 10:35:00,63.75,63.88,63.75,63.85,4800.0,63.75,63.88,63.75,63.85,4800.0
2014-08-19 10:40:00,63.85,63.86,63.84,63.86,1000.0,63.85,63.86,63.84,63.86,1000.0
2014-08-19 10:45:00,63.84,63.87,63.84,63.87,1000.0,63.84,63.87,63.84,63.87,1000.0
2014-08-19 10:50:00,63.88,63.95,63.87,63.95,3000.0,63.88,63.95,63.87,63.95,3000.0
2014-08-19 10:55:00,63.96,63.97,63.85,63.89,7200.0,63.96,63.97,63.85,63.89,7200.0
2014-08-19 11:00:00,63.87,63.91,63.87,63.88,2200.0,63.87,63.91,63.87,63.88,2200.0
2014-08-19 11:05:00,63.87,63.88,63.85,63.86,2200.0,63.87,63.88,63.85,63.86,2200.0
2014-08-19 11:10:00,63.86,63.88,63.83,63.83,3200.0,63.86,63.88,63.83,63.83,3200.0
2014-08-19 11:15:00,63.83,63.88,63.82,63.85,2600.0,63.83,63.88,63.82,63.85,2600.0
2014-08-19 11:20:00,63.88,63.92,63.87,63.88,4000.0,63.88,63.92,63.87,63.88,4000.0
2014-08-19 11:25:00,63.88,63.88,63.88,63.88,0.0,63.88,63.88,63.88,63.88,0.0
2014-08-19 11:30:00,63.95,63.95,63.85,63.85,4200.0,63.95,63.95,63.85,63.85,4200.0
2014-08-19 11:35:00,63.84,63.84,63.82,63.82,600.0,63.84,63.84,63.82,63.82,600.0
2014-08-19 11:40:00,63.86,63.86,63.81,63.81,400.0,63.86,63.86,63.81,63.81,400.0
2014-08-19 11:45:00,63.86,63.86,63.82,63.83,4400.0,63.86,63.86,63.82,63.83,4400.0
2014-08-19 11:50:00,63.87,63.96,63.87,63.96,2000.0,63.87,63.96,63.87,63.96,2000.0
2014-08-19 11:55:00,63.91,63.94,63.9,63.94,1000.0,63.91,63.94,63.9,63.94,1000.0
2014-08-19 12:00:00,63.92,63.95,63.91,63.95,600.0,63.92,63.95,63.91,63.95,600.0
2014-08-19 12:05:00,63.94,63.95,63.94,63.94,1200.0,63.94,63.95,63.94,63.94,1200.0
2014-08-19 12:10:00,63.94,63.96,63.94,63.96,5400.0,63.94,63.96,63.94,63.96,5400.0
2014-08-19 12:15:00,63.95,64.0,63.95,63.97,3400.0,63.95,64.0,63.95,63.97,3400.0
2014-08-19 12:20:00,63.99,64.05,63.99,64.04,6800.0,63.99,64.05,63.99,64.04,6800.0
2014-08-19 12:25:00,64.05,64.08,64.05,64.08,1000.0,64.05,64.08,64.05,64.08,1000.0
2014-08-19 12:30:00,64.08,64.09,63.99,63.99,13600.0,64.08,64.09,63.99,63.99,13600.0
2014-08-19 12:35:00,63.99,63.99,63.99,63.99,0.0,63.99,63.99,63.99,63.99,0.0
2014-08-19 12:40:00,64.03,64.05,64.01,64.03,1600.0,64.03,64.05,64.01,64.03,1600.0
2014-08-19 12:45:00,64.03,64.04,64.02,64.03,9000.0,64.03,64.04,64.02,64.03,9000.0
2014-08-19 12:50:00,64.04,64.04,64.0,64.0,5400.0,64.04,64.04,64.0,64.0,5400.0
2014-08-19 12:55:00,64.0,64.02,63.99,63.99,4000.0,64.0,64.02,63.99,63.99,4000.0
2014-08-19 13:00:00,64.01,64.02,64.0,64.01,2600.0,64.01,64.02,64.0,64.01,2600.0
2014-08-19 13:05:00,64.02,64.05,64.02,64.05,1200.0,64.02,64.05,64.02,64.05,1200.0
2014-08-19 13:10:00,64.04,64.04,64.0,64.02,5600.0,64.04,64.04,64.0,64.02,5600.0
2014-08-19 13:15:00,64.03,64.04,64.01,64.01,1600.0,64.03,64.04,64.01,64.01,1600.0
2014-08-19 13:20:00,64.03,64.05,64.03,64.05,2000.0,64.03,64.05,64.03,64.05,2000.0
2014-08-19 13:25:00,64.05,64.09,64.05,64.09,3400.0,64.05,64.09,64.05,64.09,3400.0
2014-08-19 13:30:00,64.1,64.12,64.1,64.11,3400.0,64.1,64.12,64.1,64.11,3400.0
2014-08-19 13:35:00,64.12,64.13,64.11,64.12,4600.0,64.12,64.13,64.11,64.12,4600.0
2014-08-19 13:40:00,64.13,64.14,64.11,64.12,7200.0,64.13,64.14,64.11,64.12,7200.0
2014-08-19 13:45:00,64.13,64.17,64.13,64.17,6400.0,64.13,64.17,64.13,64.17,6400.0
2014-08-19 13:50:00,64.17,64.2,64.13,64.13,6400.0,64.17,64.2,64.13,64.13,6400.0
2014-08-19 13:55:00,64.11,64.16,64.11,64.16,1000.0,64.11,64.16,64.11,64.16,1000.0
2014-08-19 14:00:00,64.17,64.21,64.17,64.2,3800.0,64.17,64.21,64.17,64.2,3800.0
2014-08-19 14:05:00,64.23,64.25,64.21,64.21,3200.0,64.23,64.25,64.21,64.21,3200.0
2014-08-19 14:10:00,64.21,64.24,64.2,64.24,12200.0,64.21,64.24,64.2,64.24,12200.0
2014-08-19 14:15:00,64.25,64.29,64.23,64.23,16800.0,64.25,64.29,64.23,64.23,16800.0
2014-08-19 14:20:00,64.24,64.35,64.24,64.35,18800.0,64.24,64.35,64.24,64.35,18800.0
2014-08-19 14:25:00,64.33,64.39,64.33,64.35,8200.0,64.33,64.39,64.33,64.35,8200.0
2014-08-19 14:30:00,64.33,64.33,64.27,64.3,6000.0,64.33,64.33,64.27,64.3,6000.0
2014-08-19 14:35:00,64.31,64.31,64.29,64.31,1400.0,64.31,64.31,64.29,64.31,1400.0
2014-08-19 14:40:00,64.3,64.31,64.3,64.31,2800.0,64.3,64.31,64.3,64.31,2800.0
2014-08-19 14:45:00,64.31,64.31,64.29,64.29,17400.0,64.31,64.31,64.29,64.29,17400.0
2014-08-19 14:50:00,64.28,64.29,64.28,64.29,400.0,64.28,64.29,64.28,64.29,400.0
2014-08-19 14:55:00,64.3,64.35,64.3,64.33,6200.0,64.3,64.35,64.3,64.33,6200.0
2014-08-19 15:00:00,64.33,64.35,64.31,64.35,8000.0,64.33,64.35,64.31,64.35,8000.0
2014-08-19 15:05:00,64.36,64.36,64.3,64.31,6600.0,64.36,64.36,64.3,64.31,6600.0
2014-08-19 15:10:00,64.32,64.36,64.28,64.28,58200.0,64.32,64.36,64.28,64.28,58200.0
2014-08-19 15:15:00,64.28,64.33,64.28,64.33,1600.0,64.28,64.33,64.28,64.33,1600.0
2014-08-19 15:20:00,64.31,64.33,64.31,64.32,10000.0,64.31,64.33,64.31,64.32,10000.0
2014-08-19 15:25:00,64.32,64.36,64.32,64.35,1400.0,64.32,64.36,64.32,64.35,1400.0
2014-08-19 15:30:00,64.33,64.33,64.32,64.32,4800.0,64.33,64.33,64.32,64.32,4800.0
2014-08-19 15:35:00,64.32,64.34,64.32,64.34,3000.0,64.32,64.34,64.32,64.34,3000.0
2014-08-19 15:40:00,64.34,64.39,64.34,64.39,8600.0,64.34,64.39,64.34,64.39,8600.0
2014-08-19 15:45:00,64.39,64.39,64.35,64.36,9200.0,64.39,64.39,64.35,64.36,9200.0
2014-08-19 15:50:00,64.36,64.36,64.35,64.36,9400.0,64.36,64.36,64.35,64.36,9400.0
2014-08-19 15:55:00,64.35,64.4,64.33,64.4,16400.0,64.35,64.4,64.33,64.4,16400.0
2014-08-20 09:30:00,63.45,63.54,62.5,62.51,114000.0,63.45,63.54,62.5,62.51,114000.0
2014-08-20 09:35:00,62.58,62.65,62.23,62.28,102600.0,62.58,62.65,62.23,62.28,102600.0
2014-08-20 09:40:00,62.27,62.87,62.27,62.62,144400.0,62.27,62.87,62.27,62.62,144400.0
2014-08-20 09:45:00,62.6,62.68,62.49,62.49,24400.0,62.6,62.68,62.49,62.49,24400.0
2014-08-20 09:50:00,62.5,62.52,62.37,62.41,202600.0,62.5,62.52,62.37,62.41,202600.0
2014-08-20 09:55:00,62.4,62.4,62.15,62.19,24600.0,62.4,62.4,62.15,62.19,24600.0
2014-08-20 10:00:00,62.15,62.33,62.15,62.22,44800.0,62.15,62.33,62.15,62.22,44800.0
2014-08-20 10:05:00,62.22,62.3,62.22,62.3,16200.0,62.22,62.3,62.22,62.3,16200.0
2014-08-20 10:10:00,62.27,62.42,62.26,62.41,22200.0,62.27,62.42,62.26,62.41,22200.0
2014-08-20 10:15:00,62.42,62.58,62.42,62.52,20400.0,62.42,62.58,62.42,62.52,20400.0
2014-08-20 10:20:00,62.54,62.54,62.42,62.44,18400.0,62.54,62.54,62.42,62.44,18400.0
2014-08-20 10:25:00,62.45,62.45,62.3,62.3,11000.0,62.45,62.45,62.3,62.3,11000.0
2014-08-20 10:30:00,62.3,62.38,62.2,62.38,28800.0,62.3,62.38,62.2,62.38,28800.0
2014-08-20 10:35:00,62.36,62.46,62.36,62.44,8200.0,62.36,62.46,62.36,62.44,8200.0
2014-08-20 10:40:00,62.48,62.77,62.48,62.73,76600.0,62.48,62.77,62.48,62.73,76600.0
2014-08-20 10:45:00,62.71,62.75,62.63,62.67,4800.0,62.71,62.75,62.63,62.67,4800.0
2014-08-20 10:50:00,62.7,62.72,62.53,62.57,15200.0,62.7,62.72,62.53,62.57,15200.0
2014-08-20 10:55:00,62.57,62.57,62.34,62.34,16000.0,62.57,62.57,62.34,62.34,16000.0
2014-08-20 11:00:00,62.36,62.42,62.35,62.42,23800.0,62.36,62.42,62.35,62.42,23800.0
2014-08-20 11:05:00,62.45,62.5,62.39,62.44,16800.0,62.45,62.5,62.39,62.44,16800.0
2014-08-20 11:10:00,62.45,62.48,62.37,62.4,7200.0,62.45,62.48,62.37,62.4,7200.0
2014-08-20 11:15:00,62.39,62.44,62.34,62.36,17200.0,62.39,62.44,62.34,62.36,17200.0
2014-08-20 11:20:00,62.35,62.36,62.29,62.33,14200.0,62.35,62.36,62.29,62.33,14200.0
2014-08-20 11:25:00,62.3,62.34,62.23,62.23,39400.0,62.3,62.34,62.23,62.23,39400.0
2014-08-20 11:30:00,62.3,62.31,62.2,62.26,7000.0,62.3,62.31,62.2,62.26,7000.0
2014-08-20 11:35:00,62.24,62.27,62.19,62.24,24400.0,62.24,62.27,62.19,62.24,24400.0
2014-08-20 11:40:00,62.26,62.4,62.24,62.35,30600.0,62.26,62.4,62.24,62.35,30600.0
2014-08-20 11:45:00,62.34,62.38,62.33,62.35,23000.0,62.34,62.38,62.33,62.35,23000.0
2014-08-20 11:50:00,62.35,62.4,62.35,62.37,14800.0,62.35,62.4,62.35,62.37,14800.0
2014-08-20 11:55:00,62.37,62.38,62.34,62.38,37400.0,62.37,62.38,62.34,62.38,37400.0
2014-08-20 12:00:00,62.37,62.48,62.37,62.44,19000.0,62.37,62.48,62.37,62.44,19000.0
2014-08-20 12:05:00,62.45,62.47,62.41,62.46,11000.0,62.45,62.47,62.41,62.46,11000.0
2014-08-20 12:10:00,62.46,62.5,62.41,62.47,25000.0,62.46,62.5,62.41,62.47,25000.0
2014-08-20 12:15:00,62.49,62.5,62.49,62.5,7200.0,62.49,62.5,62.49,62.5,7200.0
2014-08-20 12:20:00,62.5,62.56,62.38,62.38,9600.0,62.5,62.56,62.38,62.38,9600.0
2014-08-20 12:25:00,62.39,62.41,62.36,62.38,8200.0,62.39,62.41,62.36,62.38,8200.0
2014-08-20 12:30:00,62.38,62.38,62.33,62.33,1600.0,62.38,62.38,62.33,62.33,1600.0
2014-08-20 12:35:00,62.33,62.36,62.28,62.3,7600.0,62.33,62.36,62.28,62.3,7600.0
2014-08-20 12:40:00,62.3,62.34,62.3,62.34,45600.0,62.3,62.34,62.3,62.34,45600.0
2014-08-20 12:45:00,62.34,62.41,62.34,62.34,13000.0,62.34,62.41,62.34,62.34,13000.0
2014-08-20 12:50:00,62.35,62.41,62.35,62.38,5600.0,62.35,62.41,62.35,62.38,5600.0
2014-08-20 12:55:00,62.38,62.38,62.35,62.35,5000.0,62.38,62.38,62.35,62.35,5000.0
2014-08-20 13:00:00,62.35,62.35,62.28,62.29,12400.0,62.35,62.35,62.28,62.29,12400.0
2014-08-20 13:05:00,62.3,62.32,62.22,62.26,14000.0,62.3,62.32,62.22,62.26,14000.0
2014-08-20 13:10:00,62.27,62.27,62.2,62.21,6600.0,62.27,62.27,62.2,62.21,6600.0
2014-08-20 13:15:00,62.2,62.27,62.17,62.27,7200.0,62.2,62.27,62.17,62.27,7200.0
2014-08-20 13:20:00,62.27,62.32,62.24,62.31,22600.0,62.27,62.32,62.24,62.31,22600.0
2014-08-20 13:25:00,62.32,62.38,62.17,62.21,56400.0,62.32,62.38,62.17,62.21,56400.0
2014-08-20 13:30:00,62.19,62.2,62.17,62.2,4800.0,62.19,62.2,62.17,62.2,4800.0
2014-08-20 13:35:00,62.2,62.25,62.19,62.25,10000.0,62.2,62.25,62.19,62.25,10000.0
2014-08-20 13:40:00,62.26,62.28,62.23,62.27,14000.0,62.26,62.28,62.23,62.27,14000.0
2014-08-20 13:45:00,62.27,62.3,62.25,62.25,5200.0,62.27,62.3,62.25,62.25,5200.0
2014-08-20 13:50:00,62.29,62.31,62.29,62.29,6200.0,62.29,62.31,62.29,62.29,6200.0
2014-08-20 13:55:00,62.29,62.31,62.29,62.29,5200.0,62.29,62.31,62.29,62.29,5200.0
2014-08-20 14:00:00,62.29,62.29,62.18,62.18,48400.0,62.29,62.29,62.18,62.18,48400.0
2014-08-20 14:05:00,62.18,62.18,62.09,62.14,17400.0,62.18,62.18,62.09,62.14,17400.0
2014-08-20 14:10:00,62.12,62.17,62.12,62.17,41000.0,62.12,62.17,62.12,62.17,41000.0
2014-08-20 14:15:00,62.18,62.25,62.18,62.25,24600.0,62.18,62.25,62.18,62.25,24600.0
2014-08-20 14:20:00,62.25,62.37,62.25,62.32,25600.0,62.25,62.37,62.25,62.32,25600.0
2014-08-20 14:25:00,62.33,62.35,62.27,62.34,12000.0,62.33,62.35,62.27,62.34,12000.0
2014-08-20 14:30:00,62.35,62.38,62.35,62.38,7000.0,62.35,62.38,62.35,62.38,7000.0
2014-08-20 14:35:00,62.39,62.46,62.38,62.38,9200.0,62.39,62.46,62.38,62.38,9200.0
2014-08-20 14:40:00,62.38,62.38,62.33,62.35,16000.0,62.38,62.38,62.33,62.35,16000.0
2014-08-20 14:45:00,62.37,62.53,62.37,62.53,6200.0,62.37,62.53,62.37,62.53,6200.0
2014-08-20 14:50:00,62.55,62.64,62.51,62.6,10600.0,62.55,62.64,62.51,62.6,10600.0
2014-08-20 14:55:00,62.62,62.63,62.6,62.6,8400.0,62.62,62.63,62.6,62.6,8400.0
2014-08-20 15:00:00,62.59,62.62,62.55,62.55,6000.0,62.59,62.62,62.55,62.55,6000.0
2014-08-20 15:05:00,62.57,62.62,62.56,62.6,3800.0,62.57,62.62,62.56,62.6,3800.0
2014-08-20 15:10:00,62.63,62.66,62.56,62.59,6400.0,62.63,62.66,62.56,62.59,6400.0
2014-08-20 15:15:00,62.63,62.63,62.53,62.55,9800.0,62.63,62.63,62.53,62.55,9800.0
2014-08-20 15:20:00,62.52,62.55,62.51,62.52,6600.0,62.52,62.55,62.51,62.52,6600.0
2014-08-20 15:25:00,62.52,62.52,62.48,62.48,17400.0,62.52,62.52,62.48,62.48,17400.0
2014-08-20 15:30:00,62.48,62.51,62.41,62.49,26000.0,62.48,62.51,62.41,62.49,26000.0
2014-08-20 15:35:00,62.5,62.51,62.48,62.5,36000.0,62.5,62.51,62.48,62.5,36000.0
2014-08-20 15:40:00,62.49,62.51,62.45,62.45,23200.0,62.49,62.51,62.45,62.45,23200.0
2014-08-20 15:45:00,62.46,62.46,62.34,62.35,22800.0,62.46,62.46,62.34,62.35,22800.0
2014-08-20 15:50:00,62.35,62.38,62.34,62.38,58200.0,62.35,62.38,62.34,62.38,58200.0
2014-08-20 15:55:00,62.38,62.42,62.35,62.42,47800.0,62.38,62.42,62.35,62.42,47800.0
2014-08-21 09:30:00,62.38,62.48,62.37,62.46,6000.0,62.38,62.48,62.37,62.46,6000.0
2014-08-21 09:35:00,62.47,62.49,62.32,62.35,6400.0,62.47,62.49,62.32,62.35,6400.0
2014-08-21 09:40:00,62.35,62.42,62.28,62.28,3600.0,62.35,62.42,62.28,62.28,3600.0
2014-08-21 09:45:00,62.29,62.38,62.2,62.21,19600.0,62.29,62.38,62.2,62.21,19600.0
2014-08-21 09:50:00,62.21,62.26,62.06,62.06,11400.0,62.21,62.26,62.06,62.06,11400.0
2014-08-21 09:55:00,62.08,62.08,61.85,61.85,18400.0,62.08,62.08,61.85,61.85,18400.0
2014-08-21 10:00:00,61.91,61.92,61.41,61.43,43800.0,61.91,61.92,61.41,61.43,43800.0
2014-08-21 10:05:00,61.43,61.52,61.04,61.04,54600.0,61.43,61.52,61.04,61.04,54600.0
2014-08-21 10:10:00,61.07,61.25,61.06,61.08,34600.0,61.07,61.25,61.06,61.08,34600.0
2014-08-21 10:15:00,61.13,61.24,61.06,61.19,12200.0,61.13,61.24,61.06,61.19,12200.0
2014-08-21 10:20:00,61.19,61.39,61.17,61.33,30400.0,61.19,61.39,61.17,61.33,30400.0
2014-08-21 10:25:00,61.29,61.42,61.29,61.42,21200.0,61.29,61.42,61.29,61.42,21200.0
2014-08-21 10:30:00,61.41,61.53,61.32,61.53,28000.0,61.41,61.53,61.32,61.53,28000.0
2014-08-21 10:35:00,61.57,61.72,61.54,61.54,17000.0,61.57,61.72,61.54,61.54,17000.0
2014-08-21 10:40:00,61.53,61.57,61.38,61.42,27600.0,61.53,61.57,61.38,61.42,27600.0
2014-08-21 10:45:00,61.42,61.48,61.36,61.45,16400.0,61.42,61.48,61.36,61.45,16400.0
2014-08-21 10:50:00,61.47,61.58,61.45,61.58,11800.0,61.47,61.58,61.45,61.58,11800.0
2014-08-21 10:55:00,61.58,61.68,61.57,61.67,7400.0,61.58,61.68,61.57,61.67,7400.0
2014-08-21 11:00:00,61.65,61.8,61.65,61.8,6400.0,61.65,61.8,61.65,61.8,6400.0
2014-08-21 11:05:00,61.81,61.85,61.72,61.74,9800.0,61.81,61.85,61.72,61.74,9800.0
2014-08-21 11:10:00,61.74,61.86,61.74,61.76,16800.0,61.74,61.86,61.74,61.76,16800.0
2014-08-21 11:15:00,61.79,61.84,61.68,61.72,23200.0,61.79,61.84,61.68,61.72,23200.0
2014-08-21 11:20:00,61.71,61.71,61.61,61.61,5400.0,61.71,61.71,61.61,61.61,5400.0
2014-08-21 11:25:00,61.61,61.65,61.52,61.59,10200.0,61.61,61.65,61.52,61.59,10200.0
2014-08-21 11:30:00,61.6,61.68,61.6,61.66,3200.0,61.6,61.68,61.6,61.66,3200.0
2014-08-21 11:35:00,61.68,61.73,61.67,61.68,5000.0,61.68,61.73,61.67,61.68,5000.0
2014-08-21 11:40:00,61.68,61.68,61.63,61.63,3600.0,61.68,61.68,61.63,61.63,3600.0
2014-08-21 11:45:00,61.61,61.66,61.59,61.62,5600.0,61.61,61.66,61.59,61.62,5600.0
2014-08-21 11:50:00,61.65,61.66,61.62,61.65,4400.0,61.65,61.66,61.62,61.65,4400.0
2014-08-21 11:55:00,61.63,61.63,61.58,61.58,6000.0,61.63,61.63,61.58,61.58,6000.0
2014-08-21 12:00:00,61.6,61.63,61.57,61.61,6600.0,61.6,61.63,61.57,61.61,6600.0
2014-08-21 12:05:00,61.6,61.6,61.51,61.54,5200.0,61.6,61.6,61.51,61.54,5200.0
2014-08-21 12:10:00,61.52,61.56,61.47,61.48,9800.0,61.52,61.56,61.47,61.48,9800.0
2014-08-21 12:15:00,61.49,61.54,61.47,61.52,18000.0,61.49,61.54,61.47,61.52,18000.0
2014-08-21 12:20:00,61.51,61.7,61.51,61.7,4000.0,61.51,61.7,61.51,61.7,4000.0
2014-08-21 12:25:00,61.7,61.7,61.59,61.63,6000.0,61.7,61.7,61.59,61.63,6000.0
2014-08-21 12:30:00,61.64,61.67,61.61,61.67,5400.0,61.64,61.67,61.61,61.67,5400.0
2014-08-21 12:35:00,61.66,61.69,61.6,61.69,6000.0,61.66,61.69,61.6,61.69,6000.0
2014-08-21 12:40:00,61.69,61.69,61.62,61.64,6400.0,61.69,61.69,61.62,61.64,6400.0
2014-08-21 12:45:00,61.65,61.69,61.63,61.63,9400.0,61.65,61.69,61.63,61.63,9400.0
2014-08-21 12:50:00,61.66,61.67,61.63,61.63,2800.0,61.66,61.67,61.63,61.63,2800.0
2014-08-21 12:55:00,61.65,61.65,61.57,61.57,5400.0,61.65,61.65,61.57,61.57,5400.0
2014-08-21 13:00:00,61.56,61.62,61.56,61.61,12800.0,61.56,61.62,61.56,61.61,12800.0
2014-08-21 13:05:00,61.6,61.63,61.6,61.6,9800.0,61.6,61.63,61.6,61.6,9800.0
2014-08-21 13:10:00,61.6,61.6,61.55,61.55,10400.0,61.6,61.6,61.55,61.55,10400.0
2014-08-21 13:15:00,61.56,61.58,61.55,61.58,6800.0,61.56,61.58,61.55,61.58,6800.0
2014-08-21 13:20:00,61.59,61.59,61.51,61.51,3600.0,61.59,61.59,61.51,61.51,3600.0
2014-08-21 13:25:00,61.51,61.54,61.5,61.51,2800.0,61.51,61.54,61.5,61.51,2800.0
2014-08-21 13:30:00,61.51,61.54,61.49,61.52,7000.0,61.51,61.54,61.49,61.52,7000.0
2014-08-21 13:35:00,61.53,61.54,61.5,61.52,9000.0,61.53,61.54,61.5,61.52,9000.0
2014-08-21 13:40:00,61.52,61.54,61.5,61.5,13200.0,61.52,61.54,61.5,61.5,13200.0
2014-08-21 13:45:00,61.52,61.53,61.49,61.52,20000.0,61.52,61.53,61.49,61.52,20000.0
2014-08-21 13:50:00,61.5,61.5,61.48,61.49,14600.0,61.5,61.5,61.48,61.49,14600.0
2014-08-21 13:55:00,61.48,61.49,61.44,61.48,7000.0,61.48,61.49,61.44,61.48,7000.0
2014-08-21 14:00:00,61.49,61.51,61.48,61.5,17200.0,61.49,61.51,61.48,61.5,17200.0
2014-08-21 14:05:00,61.5,61.5,61.46,61.48,11200.0,61.5,61.5,61.46,61.48,11200.0
2014-08-21 14:10:00,61.48,61.5,61.48,61.5,19400.0,61.48,61.5,61.48,61.5,19400.0
2014-08-21 14:15:00,61.5,61.51,61.49,61.49,15200.0,61.5,61.51,61.49,61.49,15200.0
2014-08-21 14:20:00,61.49,61.5,61.48,61.49,10800.0,61.49,61.5,61.48,61.49,10800.0
2014-08-21 14:25:00,61.48,61.49,61.42,61.43,8200.0,61.48,61.49,61.42,61.43,8200.0
2014-08-21 14:30:00,61.41,61.42,61.31,61.32,10200.0,61.41,61.42,61.31,61.32,10200.0
2014-08-21 14:35:00,61.31,61.38,61.31,61.34,16800.0,61.31,61.38,61.31,61.34,16800.0
2014-08-21 14:40:00,61.35,61.35,61.19,61.23,17400.0,61.35,61.35,61.19,61.23,17400.0
2014-08-21 14:45:00,61.24,61.29,61.24,61.25,5600.0,61.24,61.29,61.24,61.25,5600.0
2014-08-21 14:50:00,61.29,61.31,61.25,61.25,16400.0,61.29,61.31,61.25,61.25,16400.0
2014-08-21 14:55:00,61.25,61.27,61.2,61.23,8800.0,61.25,61.27,61.2,61.23,8800.0
2014-08-21 15:00:00,61.23,61.24,61.21,61.21,10000.0,61.23,61.24,61.21,61.21,10000.0
2014-08-21 15:05:00,61.21,61.21,61.17,61.17,18600.0,61.21,61.21,61.17,61.17,18600.0
2014-08-21 15:10:00,61.17,61.33,61.17,61.32,22000.0,61.17,61.33,61.17,61.32,22000.0
2014-08-21 15:15:00,61.32,61.45,61.32,61.44,26400.0,61.32,61.45,61.32,61.44,26400.0
2014-08-21 15:20:00,61.46,61.49,61.38,61.38,24200.0,61.46,61.49,61.38,61.38,24200.0
2014-08-21 15:25:00,61.36,61.49,61.35,61.46,31800.0,61.36,61.49,61.35,61.46,31800.0
2014-08-21 15:30:00,61.46,61.46,61.39,61.42,18000.0,61.46,61.46,61.39,61.42,18000.0
2014-08-21 15:35:00,61.39,61.42,61.3,61.32,26600.0,61.39,61.42,61.3,61.32,26600.0
2014-08-21 15:40:00,61.32,61.41,61.31,61.32,26200.0,61.32,61.41,61.31,61.32,26200.0
2014-08-21 15:45:00,61.33,61.36,61.27,61.32,26000.0,61.33,61.36,61.27,61.32,26000.0
2014-08-21 15:50:00,61.32,61.32,61.25,61.29,37400.0,61.32,61.32,61.25,61.29,37400.0
2014-08-21 15:55:00,61.3,61.3,61.15,61.2,74000.0,61.3,61.3,61.15,61.2,74000.0
2014-08-22 09:30:00,61.08,61.5,61.08,61.19,7400.0,61.08,61.5,61.08,61.19,7400.0
2014-08-22 09:35:00,61.09,61.1,60.88,60.88,11800.0,61.09,61.1,60.88,60.88,11800.0
2014-08-22 09:40:00,60.88,60.98,60.8,60.8,7600.0,60.88,60.98,60.8,60.8,7600.0
2014-08-22 09:45:00,60.82,61.0,60.77,60.98,11000.0,60.82,61.0,60.77,60.98,11000.0
2014-08-22 09:50:00,60.98,61.07,60.96,61.04,8600.0,60.98,61.07,60.96,61.04,8600.0
2014-08-22 09:55:00,61.07,61.19,61.07,61.19,9600.0,61.07,61.19,61.07,61.19,9600.0
2014-08-22 10:00:00,61.16,61.2,60.93,60.98,25000.0,61.16,61.2,60.93,60.98,25000.0
2014-08-22 10:05:00,60.96,61.2,60.91,61.19,18000.0,60.96,61.2,60.91,61.19,18000.0
2014-08-22 10:10:00,61.19,61.3,61.18,61.19,13400.0,61.19,61.3,61.18,61.19,13400.0
2014-08-22 10:15:00,61.19,61.2,61.1,61.18,11000.0,61.19,61.2,61.1,61.18,11000.0
2014-08-22 10:20:00,61.23,61.23,61.15,61.15,3200.0,61.23,61.23,61.15,61.15,3200.0
2014-08-22 10:25:00,61.17,61.28,61.17,61.28,3800.0,61.17,61.28,61.17,61.28,3800.0
2014-08-22 10:30:00,61.28,61.41,61.26,61.34,17600.0,61.28,61.41,61.26,61.34,17600.0
2014-08-22 10:35:00,61.33,61.35,61.17,61.22,14000.0,61.33,61.35,61.17,61.22,14000.0
2014-08-22 10:40:00,61.23,61.25,61.05,61.06,8800.0,61.23,61.25,61.05,61.06,8800.0
2014-08-22 10:45:00,61.07,61.16,61.07,61.16,6600.0,61.07,61.16,61.07,61.16,6600.0
2014-08-22 10:50:00,61.15,61.21,61.1,61.13,6600.0,61.15,61.21,61.1,61.13,6600.0
2014-08-22 10:55:00,61.11,61.12,60.97,61.01,13400.0,61.11,61.12,60.97,61.01,13400.0
2014-08-22 11:00:00,60.99,61.0,60.93,61.0,7200.0,60.99,61.0,60.93,61.0,7200.0
2014-08-22 11:05:00,61.01,61.09,60.97,61.09,14600.0,61.01,61.09,60.97,61.09,14600.0
2014-08-22 11:10:00,61.09,61.13,61.07,61.12,4600.0,61.09,61.13,61.07,61.12,4600.0
2014-08-22 11:15:00,61.17,61.23,61.15,61.16,7800.0,61.17,61.23,61.15,61.16,7800.0
2014-08-22 11:20:00,61.15,61.18,61.06,61.13,13400.0,61.15,61.18,61.06,61.13,13400.0
2014-08-22 11:25:00,61.12,61.22,61.12,61.22,4000.0,61.12,61.22,61.12,61.22,4000.0
2014-08-22 11:30:00,61.22,61.3,61.21,61.25,11600.0,61.22,61.3,61.21,61.25,11600.0
2014-08-22 11:35:00,61.21,61.25,61.17,61.19,12600.0,61.21,61.25,61.17,61.19,12600.0
2014-08-22 11:40:00,61.19,61.25,61.18,61.23,3600.0,61.19,61.25,61.18,61.23,3600.0
2014-08-22 11:45:00,61.24,61.28,61.23,61.28,2000.0,61.24,61.28,61.23,61.28,2000.0
2014-08-22 11:50:00,61.31,61.39,61.31,61.37,10200.0,61.31,61.39,61.31,61.37,10200.0
2014-08-22 11:55:00,61.38,61.51,61.38,61.43,12000.0,61.38,61.51,61.38,61.43,12000.0
2014-08-22 12:00:00,61.44,61.51,61.44,61.51,600.0,61.44,61.51,61.44,61.51,600.0
2014-08-22 12:05:00,61.48,61.52,61.43,61.52,7400.0,61.48,61.52,61.43,61.52,7400.0
2014-08-22 12:10:00,61.51,61.52,61.47,61.48,5400.0,61.51,61.52,61.47,61.48,5400.0
2014-08-22 12:15:00,61.49,61.6,61.49,61.57,6200.0,61.49,61.6,61.49,61.57,6200.0
2014-08-22 12:20:00,61.52,61.63,61.52,61.63,4000.0,61.52,61.63,61.52,61.63,4000.0
2014-08-22 12:25:00,61.58,61.66,61.58,61.66,2400.0,61.58,61.66,61.58,61.66,2400.0
2014-08-22 12:30:00,61.66,61.68,61.59,61.59,6200.0,61.66,61.68,61.59,61.59,6200.0
2014-08-22 12:35:00,61.58,61.58,61.5,61.55,6800.0,61.58,61.58,61.5,61.55,6800.0
2014-08-22 12:40:00,61.57,61.57,61.51,61.52,4200.0,61.57,61.57,61.51,61.52,4200.0
2014-08-22 12:45:00,61.51,61.51,61.45,61.48,5400.0,61.51,61.51,61.45,61.48,5400.0
2014-08-22 12:50:00,61.49,61.51,61.44,61.48,8000.0,61.49,61.51,61.44,61.48,8000.0
2014-08-22 12:55:00,61.48,61.51,61.47,61.47,3200.0,61.48,61.51,61.47,61.47,3200.0
2014-08-22 13:00:00,61.49,61.49,61.49,61.49,1400.0,61.49,61.49,61.49,61.49,1400.0
2014-08-22 13:05:00,61.49,61.51,61.49,61.51,600.0,61.49,61.51,61.49,61.51,600.0
2014-08-22 13:10:00,61.51,61.57,61.51,61.55,2800.0,61.51,61.57,61.51,61.55,2800.0
2014-08-22 13:15:00,61.55,61.58,61.55,61.58,1200.0,61.55,61.58,61.55,61.58,1200.0
2014-08-22 13:20:00,61.58,61.62,61.58,61.61,4400.0,61.58,61.62,61.58,61.61,4400.0
2014-08-22 13:25:00,61.64,61.64,61.64,61.64,400.0,61.64,61.64,61.64,61.64,400.0
2014-08-22 13:30:00,61.65,61.69,61.62,61.62,10400.0,61.65,61.69,61.62,61.62,10400.0
2014-08-22 13:35:00,61.6,61.62,61.6,61.62,1600.0,61.6,61.62,61.6,61.62,1600.0
2014-08-22 13:40:00,61.6,61.64,61.6,61.62,1400.0,61.6,61.64,61.6,61.62,1400.0
2014-08-22 13:45:00,61.67,61.67,61.57,61.58,4600.0,61.67,61.67,61.57,61.58,4600.0
2014-08-22 13:50:00,61.61,61.61,61.58,61.58,400.0,61.61,61.61,61.58,61.58,400.0
2014-08-22 13:55:00,61.62,61.63,61.58,61.62,3800.0,61.62,61.63,61.58,61.62,3800.0
2014-08-22 14:00:00,61.62,61.65,61.61,61.64,4200.0,61.62,61.65,61.61,61.64,4200.0
2014-08-22 14:05:00,61.64,61.67,61.58,61.58,14800.0,61.64,61.67,61.58,61.58,14800.0
2014-08-22 14:10:00,61.61,61.61,61.57,61.59,2800.0,61.61,61.61,61.57,61.59,2800.0
2014-08-22 14:15:00,61.58,61.61,61.58,61.6,3000.0,61.58,61.61,61.58,61.6,3000.0
2014-08-22 14:20:00,61.59,61.61,61.56,61.56,3200.0,61.59,61.61,61.56,61.56,3200.0
2014-08-22 14:25:00,61.56,61.57,61.55,61.56,10600.0,61.56,61.57,61.55,61.56,10600.0
2014-08-22 14:30:00,61.56,61.63,61.53,61.56,47400.0,61.56,61.63,61.53,61.56,47400.0
2014-08-22 14:35:00,61.56,61.66,61.54,61.65,23200.0,61.56,61.66,61.54,61.65,23200.0
2014-08-22 14:40:00,61.65,61.65,61.59,61.64,15000.0,61.65,61.65,61.59,61.64,15000.0
2014-08-22 14:45:00,61.65,61.7,61.63,61.68,3400.0,61.65,61.7,61.63,61.68,3400.0
2014-08-22 14:50:00,61.68,61.81,61.68,61.79,20000.0,61.68,61.81,61.68,61.79,20000.0
2014-08-22 14:55:00,61.79,61.79,61.71,61.71,3200.0,61.79,61.79,61.71,61.71,3200.0
2014-08-22 15:00:00,61.72,61.72,61.7,61.71,2200.0,61.72,61.72,61.7,61.71,2200.0
2014-08-22 15:05:00,61.7,61.79,61.7,61.78,10800.0,61.7,61.79,61.7,61.78,10800.0
2014-08-22 15:10:00,61.79,61.79,61.74,61.77,5600.0,61.79,61.79,61.74,61.77,5600.0
2014-08-22 15:15:00,61.77,61.82,61.77,61.82,3000.0,61.77,61.82,61.77,61.82,3000.0
2014-08-22 15:20:00,61.82,61.83,61.78,61.81,10200.0,61.82,61.83,61.78,61.81,10200.0
2014-08-22 15:25:00,61.8,61.8,61.76,61.76,8800.0,61.8,61.8,61.76,61.76,8800.0
2014-08-22 15:30:00,61.76,61.76,61.68,61.68,7400.0,61.76,61.76,61.68,61.68,7400.0
2014-08-22 15:35:00,61.68,61.69,61.62,61.63,11200.0,61.68,61.69,61.62,61.63,11200.0
2014-08-22 15:40:00,61.63,61.7,61.63,61.63,7600.0,61.63,61.7,61.63,61.63,7600.0
2014-08-22 15:45:00,61.65,61.65,61.53,61.53,10400.0,61.65,61.65,61.53,61.53,10400.0
2014-08-22 15:50:00,61.53,61.64,61.53,61.57,22800.0,61.53,61.64,61.53,61.57,22800.0
2014-08-22 15:55:00,61.57,61.58,61.52,61.54,22400.0,61.57,61.58,61.52,61.54,22400.0
2014-08-25 09:30:00,61.96,61.96,61.73,61.75,8400.0,61.96,61.96,61.73,61.75,8400.0
2014-08-25 09:35:00,61.75,61.75,61.68,61.74,2200.0,61.75,61.75,61.68,61.74,2200.0
2014-08-25 09:40:00,61.74,61.81,61.69,61.72,6800.0,61.74,61.81,61.69,61.72,6800.0
2014-08-25 09:45:00,61.79,62.05,61.79,62.04,8400.0,61.79,62.05,61.79,62.04,8400.0
2014-08-25 09:50:00,62.06,62.23,62.04,62.16,12400.0,62.06,62.23,62.04,62.16,12400.0
2014-08-25 09:55:00,62.22,62.26,62.16,62.23,7800.0,62.22,62.26,62.16,62.23,7800.0
2014-08-25 10:00:00,62.24,62.28,62.01,62.13,10600.0,62.24,62.28,62.01,62.13,10600.0
2014-08-25 10:05:00,62.13,62.15,62.1,62.13,3200.0,62.13,62.15,62.1,62.13,3200.0
2014-08-25 10:10:00,62.2,62.23,62.13,62.16,6000.0,62.2,62.23,62.13,62.16,6000.0
2014-08-25 10:15:00,62.14,62.19,62.13,62.19,5600.0,62.14,62.19,62.13,62.19,5600.0
2014-08-25 10:20:00,62.16,62.22,62.16,62.22,3400.0,62.16,62.22,62.16,62.22,3400.0
2014-08-25 10:25:00,62.22,62.23,62.16,62.19,13000.0,62.22,62.23,62.16,62.19,13000.0
2014-08-25 10:30:00,62.23,62.36,62.23,62.35,6200.0,62.23,62.36,62.23,62.35,6200.0
2014-08-25 10:35:00,62.35,62.38,62.33,62.38,4200.0,62.35,62.38,62.33,62.38,4200.0
2014-08-25 10:40:00,62.35,62.37,62.32,62.37,7000.0,62.35,62.37,62.32,62.37,7000.0
2014-08-25 10:45:00,62.37,62.43,62.3,62.43,5200.0,62.37,62.43,62.3,62.43,5200.0
2014-08-25 10:50:00,62.41,62.54,62.38,62.49,9800.0,62.41,62.54,62.38,62.49,9800.0
2014-08-25 10:55:00,62.49,62.49,62.44,62.48,9200.0,62.49,62.49,62.44,62.48,9200.0
2014-08-25 11:00:00,62.48,62.49,62.42,62.47,7200.0,62.48,62.49,62.42,62.47,7200.0
2014-08-25 11:05:00,62.47,62.49,62.42,62.42,1200.0,62.47,62.49,62.42,62.42,1200.0
2014-08-25 11:10:00,62.45,62.45,62.42,62.45,2200.0,62.45,62.45,62.42,62.45,2200.0
2014-08-25 11:15:00,62.44,62.44,62.38,62.38,5600.0,62.44,62.44,62.38,62.38,5600.0
2014-08-25 11:20:00,62.38,62.41,62.36,62.39,4600.0,62.38,62.41,62.36,62.39,4600.0
2014-08-25 11:25:00,62.37,62.37,62.35,62.35,800.0,62.37,62.37,62.35,62.35,800.0
2014-08-25 11:30:00,62.37,62.38,62.33,62.38,5600.0,62.37,62.38,62.33,62.38,5600.0
2014-08-25 11:35:00,62.38,62.39,62.37,62.37,4400.0,62.38,62.39,62.37,62.37,4400.0
2014-08-25 11:40:00,62.38,62.39,62.37,62.37,3000.0,62.38,62.39,62.37,62.37,3000.0
2014-08-25 11:45:00,62.36,62.41,62.36,62.4,4400.0,62.36,62.41,62.36,62.4,4400.0
2014-08-25 11:50:00,62.42,62.42,62.39,62.4,4200.0,62.42,62.42,62.39,62.4,4200.0
2014-08-25 11:55:00,62.4,62.4,62.3,62.34,17200.0,62.4,62.4,62.3,62.34,17200.0
2014-08-25 12:00:00,62.28,62.35,62.28,62.35,3000.0,62.28,62.35,62.28,62.35,3000.0
2014-08-25 12:05:00,62.37,62.38,62.3,62.3,3400.0,62.37,62.38,62.3,62.3,3400.0
2014-08-25 12:10:00,62.3,62.42,62.3,62.42,34400.0,62.3,62.42,62.3,62.42,34400.0
2014-08-25 12:15:00,62.41,62.46,62.4,62.44,9400.0,62.41,62.46,62.4,62.44,9400.0
2014-08-25 12:20:00,62.42,62.44,62.41,62.43,2400.0,62.42,62.44,62.41,62.43,2400.0
2014-08-25 12:25:00,62.41,62.41,62.31,62.31,4600.0,62.41,62.41,62.31,62.31,4600.0
2014-08-25 12:30:00,62.35,62.35,62.34,62.34,2000.0,62.35,62.35,62.34,62.34,2000.0
2014-08-25 12:35:00,62.33,62.33,62.2,62.21,4800.0,62.33,62.33,62.2,62.21,4800.0
2014-08-25 12:40:00,62.18,62.19,62.17,62.18,1600.0,62.18,62.19,62.17,62.18,1600.0
2014-08-25 12:45:00,62.18,62.18,62.15,62.15,2200.0,62.18,62.18,62.15,62.15,2200.0
2014-08-25 12:50:00,62.14,62.17,62.12,62.12,4000.0,62.14,62.17,62.12,62.12,4000.0
2014-08-25 12:55:00,62.09,62.09,62.09,62.09,800.0,62.09,62.09,62.09,62.09,800.0
2014-08-25 13:00:00,62.08,62.08,61.99,62.03,3800.0,62.08,62.08,61.99,62.03,3800.0
2014-08-25 13:05:00,62.06,62.08,62.01,62.06,7000.0,62.06,62.08,62.01,62.06,7000.0
2014-08-25 13:10:00,62.09,62.13,62.05,62.09,5200.0,62.09,62.13,62.05,62.09,5200.0
2014-08-25 13:15:00,62.1,62.1,62.08,62.09,1600.0,62.1,62.1,62.08,62.09,1600.0
2014-08-25 13:20:00,62.1,62.14,62.09,62.14,8800.0,62.1,62.14,62.09,62.14,8800.0
2014-08-25 13:25:00,62.19,62.19,62.14,62.16,1200.0,62.19,62.19,62.14,62.16,1200.0
2014-08-25 13:30:00,62.14,62.14,62.12,62.12,2600.0,62.14,62.14,62.12,62.12,2600.0
2014-08-25 13:35:00,62.15,62.15,62.13,62.14,1800.0,62.15,62.15,62.13,62.14,1800.0
2014-08-25 13:40:00,62.12,62.16,62.12,62.16,2200.0,62.12,62.16,62.12,62.16,2200.0
2014-08-25 13:45:00,62.16,62.2,62.13,62.2,11400.0,62.16,62.2,62.13,62.2,11400.0
2014-08-25 13:50:00,62.19,62.2,62.18,62.2,2600.0,62.19,62.2,62.18,62.2,2600.0
2014-08-25 13:55:00,62.2,62.25,62.2,62.23,5200.0,62.2,62.25,62.2,62.23,5200.0
2014-08-25 14:00:00,62.23,62.23,62.17,62.17,4000.0,62.23,62.23,62.17,62.17,4000.0
2014-08-25 14:05:00,62.18,62.18,62.14,62.16,3600.0,62.18,62.18,62.14,62.16,3600.0
2014-08-25 14:10:00,62.16,62.2,62.16,62.18,6400.0,62.16,62.2,62.16,62.18,6400.0
2014-08-25 14:15:00,62.18,62.19,62.16,62.18,9800.0,62.18,62.19,62.16,62.18,9800.0
2014-08-25 14:20:00,62.18,62.19,62.17,62.18,4800.0,62.18,62.19,62.17,62.18,4800.0
2014-08-25 14:25:00,62.18,62.18,62.13,62.17,5400.0,62.18,62.18,62.13,62.17,5400.0
2014-08-25 14:30:00,62.17,62.17,62.14,62.14,2400.0,62.17,62.17,62.14,62.14,2400.0
2014-08-25 14:35:00,62.14,62.17,62.07,62.13,18200.0,62.14,62.17,62.07,62.13,18200.0
2014-08-25 14:40:00,62.13,62.15,62.13,62.13,6000.0,62.13,62.15,62.13,62.13,6000.0
2014-08-25 14:45:00,62.13,62.13,62.11,62.12,1200.0,62.13,62.13,62.11,62.12,1200.0
2014-08-25 14:50:00,62.12,62.12,62.1,62.1,6000.0,62.12,62.12,62.1,62.1,6000.0
2014-08-25 14:55:00,62.12,62.19,62.12,62.19,11200.0,62.12,62.19,62.12,62.19,11200.0
2014-08-25 15:00:00,62.17,62.17,62.13,62.15,7000.0,62.17,62.17,62.13,62.15,7000.0
2014-08-25 15:05:00,62.13,62.16,62.13,62.14,5800.0,62.13,62.16,62.13,62.14,5800.0
2014-08-25 15:10:00,62.16,62.18,62.16,62.17,5000.0,62.16,62.18,62.16,62.17,5000.0
2014-08-25 15:15:00,62.17,62.18,62.14,62.16,7200.0,62.17,62.18,62.14,62.16,7200.0
2014-08-25 15:20:00,62.18,62.19,62.15,62.16,5600.0,62.18,62.19,62.15,62.16,5600.0
2014-08-25 15:25:00,62.17,62.24,62.17,62.21,15800.0,62.17,62.24,62.17,62.21,15800.0
2014-08-25 15:30:00,62.23,62.27,62.21,62.24,15800.0,62.23,62.27,62.21,62.24,15800.0
2014-08-25 15:35:00,62.24,62.31,62.22,62.27,17400.0,62.24,62.31,62.22,62.27,17400.0
2014-08-25 15:40:00,62.28,62.33,62.26,62.3,17000.0,62.28,62.33,62.26,62.3,17000.0
2014-08-25 15:45:00,62.3,62.3,62.28,62.29,17000.0,62.3,62.3,62.28,62.29,17000.0
2014-08-25 15:50:00,62.28,62.29,62.24,62.27,24200.0,62.28,62.29,62.24,62.27,24200.0
2014-08-25 15:55:00,62.27,62.29,62.2,62.27,33200.0,62.27,62.29,62.2,62.27,33200.0
2014-08-26 09:30:00,62.23,62.23,62.08,62.1,3600.0,62.23,62.23,62.08,62.1,3600.0
2014-08-26 09:35:00,62.14,62.28,62.14,62.14,6600.0,62.14,62.28,62.14,62.14,6600.0
2014-08-26 09:40:00,62.17,62.17,62.1,62.15,6000.0,62.17,62.17,62.1,62.15,6000.0
2014-08-26 09:45:00,62.1,62.19,62.06,62.15,9800.0,62.1,62.19,62.06,62.15,9800.0
2014-08-26 09:50:00,62.23,62.25,62.17,62.19,3800.0,62.23,62.25,62.17,62.19,3800.0
2014-08-26 09:55:00,62.22,62.22,62.13,62.17,3200.0,62.22,62.22,62.13,62.17,3200.0
2014-08-26 10:00:00,62.16,62.24,62.16,62.22,2800.0,62.16,62.24,62.16,62.22,2800.0
2014-08-26 10:05:00,62.23,62.23,62.02,62.1,5200.0,62.23,62.23,62.02,62.1,5200.0
2014-08-26 10:10:00,62.03,62.13,62.03,62.1,2400.0,62.03,62.13,62.03,62.1,2400.0
2014-08-26 10:15:00,62.21,62.21,62.18,62.18,1000.0,62.21,62.21,62.18,62.18,1000.0
2014-08-26 10:20:00,62.18,62.18,62.07,62.07,4200.0,62.18,62.18,62.07,62.07,4200.0
2014-08-26 10:25:00,62.12,62.18,62.12,62.15,3200.0,62.12,62.18,62.12,62.15,3200.0
2014-08-26 10:30:00,62.18,62.18,62.15,62.15,400.0,62.18,62.18,62.15,62.15,400.0
2014-08-26 10:35:00,62.15,62.19,62.05,62.14,15600.0,62.15,62.19,62.05,62.14,15600.0
2014-08-26 10:40:00,62.15,62.2,62.14,62.18,2400.0,62.15,62.2,62.14,62.18,2400.0
2014-08-26 10:45:00,62.23,62.32,62.23,62.29,6800.0,62.23,62.32,62.23,62.29,6800.0
2014-08-26 10:50:00,62.2,62.27,62.2,62.27,2400.0,62.2,62.27,62.2,62.27,2400.0
2014-08-26 10:55:00,62.27,62.29,62.17,62.21,13000.0,62.27,62.29,62.17,62.21,13000.0
2014-08-26 11:00:00,62.26,62.33,62.26,62.33,2800.0,62.26,62.33,62.26,62.33,2800.0
2014-08-26 11:05:00,62.32,62.38,62.32,62.35,5800.0,62.32,62.38,62.32,62.35,5800.0
2014-08-26 11:10:00,62.32,62.32,62.28,62.28,4800.0,62.32,62.32,62.28,62.28,4800.0
2014-08-26 11:15:00,62.29,62.3,62.27,62.3,1600.0,62.29,62.3,62.27,62.3,1600.0
2014-08-26 11:20:00,62.28,62.28,62.25,62.26,2600.0,62.28,62.28,62.25,62.26,2600.0
2014-08-26 11:25:00,62.22,62.31,62.22,62.3,3800.0,62.22,62.31,62.22,62.3,3800.0
2014-08-26 11:30:00,62.29,62.32,62.27,62.27,3800.0,62.29,62.32,62.27,62.27,3800.0
2014-08-26 11:35:00,62.28,62.28,62.23,62.23,1600.0,62.28,62.28,62.23,62.23,1600.0
2014-08-26 11:40:00,62.24,62.26,62.2,62.26,4000.0,62.24,62.26,62.2,62.26,4000.0
2014-08-26 11:45:00,62.26,62.26,62.26,62.26,0.0,62.26,62.26,62.26,62.26,0.0
2014-08-26 11:50:00,62.26,62.26,62.24,62.25,4600.0,62.26,62.26,62.24,62.25,4600.0
2014-08-26 11:55:00,62.26,62.28,62.24,62.27,6000.0,62.26,62.28,62.24,62.27,6000.0
2014-08-26 12:00:00,62.26,62.26,62.22,62.22,400.0,62.26,62.26,62.22,62.22,400.0
2014-08-26 12:05:00,62.22,62.22,62.22,62.22,0.0,62.22,62.22,62.22,62.22,0.0
2014-08-26 12:10:00,62.23,62.23,62.14,62.14,4800.0,62.23,62.23,62.14,62.14,4800.0
2014-08-26 12:15:00,62.17,62.17,62.15,62.15,400.0,62.17,62.17,62.15,62.15,400.0
2014-08-26 12:20:00,62.15,62.2,62.14,62.19,2400.0,62.15,62.2,62.14,62.19,2400.0
2014-08-26 12:25:00,62.19,62.19,62.18,62.19,4200.0,62.19,62.19,62.18,62.19,4200.0
2014-08-26 12:30:00,62.19,62.2,62.15,62.2,2000.0,62.19,62.2,62.15,62.2,2000.0
2014-08-26 12:35:00,62.19,62.26,62.19,62.23,8400.0,62.19,62.26,62.19,62.23,8400.0
2014-08-26 12:40:00,62.22,62.22,62.2,62.2,1800.0,62.22,62.22,62.2,62.2,1800.0
2014-08-26 12:45:00,62.2,62.21,62.2,62.21,400.0,62.2,62.21,62.2,62.21,400.0
2014-08-26 12:50:00,62.21,62.21,62.19,62.2,11600.0,62.21,62.21,62.19,62.2,11600.0
2014-08-26 12:55:00,62.19,62.2,62.19,62.19,2000.0,62.19,62.2,62.19,62.19,2000.0
2014-08-26 13:00:00,62.19,62.2,62.18,62.19,1600.0,62.19,62.2,62.18,62.19,1600.0
2014-08-26 13:05:00,62.19,62.19,62.13,62.13,4400.0,62.19,62.19,62.13,62.13,4400.0
2014-08-26 13:10:00,62.13,62.13,62.1,62.1,800.0,62.13,62.13,62.1,62.1,800.0
2014-08-26 13:15:00,62.1,62.11,62.09,62.1,3000.0,62.1,62.11,62.09,62.1,3000.0
2014-08-26 13:20:00,62.1,62.16,62.1,62.13,1800.0,62.1,62.16,62.1,62.13,1800.0
2014-08-26 13:25:00,62.13,62.13,62.1,62.1,600.0,62.13,62.13,62.1,62.1,600.0
2014-08-26 13:30:00,62.1,62.1,62.1,62.1,1800.0,62.1,62.1,62.1,62.1,1800.0
2014-08-26 13:35:00,62.08,62.17,62.08,62.17,9800.0,62.08,62.17,62.08,62.17,9800.0
2014-08-26 13:40:00,62.14,62.18,62.14,62.18,4200.0,62.14,62.18,62.14,62.18,4200.0
2014-08-26 13:45:00,62.17,62.18,62.15,62.15,5200.0,62.17,62.18,62.15,62.15,5200.0
2014-08-26 13:50:00,62.15,62.17,62.14,62.14,2400.0,62.15,62.17,62.14,62.14,2400.0
2014-08-26 13:55:00,62.17,62.18,62.15,62.16,2800.0,62.17,62.18,62.15,62.16,2800.0
2014-08-26 14:00:00,62.18,62.23,62.18,62.22,7000.0,62.18,62.23,62.18,62.22,7000.0
2014-08-26 14:05:00,62.22,62.27,62.22,62.27,4600.0,62.22,62.27,62.22,62.27,4600.0
2014-08-26 14:10:00,62.27,62.3,62.24,62.27,13400.0,62.27,62.3,62.24,62.27,13400.0
2014-08-26 14:15:00,62.27,62.32,62.27,62.3,6400.0,62.27,62.32,62.27,62.3,6400.0
2014-08-26 14:20:00,62.31,62.4,62.31,62.37,13200.0,62.31,62.4,62.31,62.37,13200.0
2014-08-26 14:25:00,62.35,62.38,62.35,62.38,1600.0,62.35,62.38,62.35,62.38,1600.0
2014-08-26 14:30:00,62.4,62.42,62.29,62.35,27200.0,62.4,62.42,62.29,62.35,27200.0
2014-08-26 14:35:00,62.35,62.48,62.35,62.42,21200.0,62.35,62.48,62.35,62.42,21200.0
2014-08-26 14:40:00,62.43,62.46,62.43,62.46,1800.0,62.43,62.46,62.43,62.46,1800.0
2014-08-26 14:45:00,62.49,62.49,62.46,62.47,6800.0,62.49,62.49,62.46,62.47,6800.0
2014-08-26 14:50:00,62.48,62.48,62.44,62.44,3600.0,62.48,62.48,62.44,62.44,3600.0
2014-08-26 14:55:00,62.44,62.46,62.44,62.46,5000.0,62.44,62.46,62.44,62.46,5000.0
2014-08-26 15:00:00,62.47,62.49,62.46,62.48,3800.0,62.47,62.49,62.46,62.48,3800.0
2014-08-26 15:05:00,62.49,62.52,62.49,62.49,7800.0,62.49,62.52,62.49,62.49,7800.0
2014-08-26 15:10:00,62.48,62.51,62.48,62.49,4400.0,62.48,62.51,62.48,62.49,4400.0
2014-08-26 15:15:00,62.49,62.55,62.49,62.54,10600.0,62.49,62.55,62.49,62.54,10600.0
2014-08-26 15:20:00,62.55,62.56,62.46,62.49,9000.0,62.55,62.56,62.46,62.49,9000.0
2014-08-26 15:25:00,62.49,62.49,62.45,62.45,3000.0,62.49,62.49,62.45,62.45,3000.0
2014-08-26 15:30:00,62.48,62.48,62.35,62.35,5800.0,62.48,62.48,62.35,62.35,5800.0
2014-08-26 15:35:00,62.36,62.4,62.35,62.4,8000.0,62.36,62.4,62.35,62.4,8000.0
2014-08-26 15:40:00,62.42,62.43,62.36,62.43,6600.0,62.42,62.43,62.36,62.43,6600.0
2014-08-26 15:45:00,62.43,62.47,62.38,62.47,10800.0,62.43,62.47,62.38,62.47,10800.0
2014-08-26 15:50:00,62.45,62.49,62.44,62.48,22200.0,62.45,62.49,62.44,62.48,22200.0
2014-08-26 15:55:00,62.48,62.52,62.39,62.46,22200.0,62.48,62.52,62.39,62.46,22200.0
2014-08-27 09:30:00,62.38,62.72,62.24,62.43,2800.0,62.38,62.72,62.24,62.43,2800.0
2014-08-27 09:35:00,62.46,62.46,62.43,62.43,1000.0,62.46,62.46,62.43,62.43,1000.0
2014-08-27 09:40:00,62.45,62.58,62.44,62.58,5800.0,62.45,62.58,62.44,62.58,5800.0
2014-08-27 09:45:00,62.67,62.7,62.52,62.52,5000.0,62.67,62.7,62.52,62.52,5000.0
2014-08-27 09:50:00,62.52,62.62,62.52,62.59,1200.0,62.52,62.62,62.52,62.59,1200.0
2014-08-27 09:55:00,62.61,62.62,62.44,62.44,7200.0,62.61,62.62,62.44,62.44,7200.0
2014-08-27 10:00:00,62.49,62.55,62.45,62.52,4000.0,62.49,62.55,62.45,62.52,4000.0
2014-08-27 10:05:00,62.53,62.53,62.47,62.47,2400.0,62.53,62.53,62.47,62.47,2400.0
2014-08-27 10:10:00,62.5,62.51,62.43,62.47,17800.0,62.5,62.51,62.43,62.47,17800.0
2014-08-27 10:15:00,62.49,62.57,62.49,62.56,2600.0,62.49,62.57,62.49,62.56,2600.0
2014-08-27 10:20:00,62.57,62.65,62.57,62.62,4600.0,62.57,62.65,62.57,62.62,4600.0
2014-08-27 10:25:00,62.62,62.67,62.62,62.62,2000.0,62.62,62.67,62.62,62.62,2000.0
2014-08-27 10:30:00,62.66,62.71,62.62,62.62,7800.0,62.66,62.71,62.62,62.62,7800.0
2014-08-27 10:35:00,62.62,62.62,62.56,62.57,2200.0,62.62,62.62,62.56,62.57,2200.0
2014-08-27 10:40:00,62.55,62.55,62.52,62.52,2000.0,62.55,62.55,62.52,62.52,2000.0
2014-08-27 10:45:00,62.52,62.53,62.49,62.49,7200.0,62.52,62.53,62.49,62.49,7200.0
2014-08-27 10:50:00,62.49,62.5,62.44,62.44,5400.0,62.49,62.5,62.44,62.44,5400.0
2014-08-27 10:55:00,62.42,62.42,62.35,62.37,2200.0,62.42,62.42,62.35,62.37,2200.0
2014-08-27 11:00:00,62.41,62.41,62.36,62.36,1400.0,62.41,62.41,62.36,62.36,1400.0
2014-08-27 11:05:00,62.38,62.41,62.38,62.41,4000.0,62.38,62.41,62.38,62.41,4000.0
2014-08-27 11:10:00,62.35,62.37,62.32,62.32,4200.0,62.35,62.37,62.32,62.32,4200.0
2014-08-27 11:15:00,62.32,62.46,62.27,62.41,18000.0,62.32,62.46,62.27,62.41,18000.0
2014-08-27 11:20:00,62.41,62.41,62.41,62.41,0.0,62.41,62.41,62.41,62.41,0.0
2014-08-27 11:25:00,62.41,62.43,62.37,62.38,6000.0,62.41,62.43,62.37,62.38,6000.0
2014-08-27 11:30:00,62.38,62.4,62.37,62.39,1800.0,62.38,62.4,62.37,62.39,1800.0
2014-08-27 11:35:00,62.39,62.4,62.39,62.39,1000.0,62.39,62.4,62.39,62.39,1000.0
2014-08-27 11:40:00,62.39,62.39,62.39,62.39,400.0,62.39,62.39,62.39,62.39,400.0
2014-08-27 11:45:00,62.39,62.39,62.39,62.39,0.0,62.39,62.39,62.39,62.39,0.0
2014-08-27 11:50:00,62.38,62.38,62.37,62.37,2600.0,62.38,62.38,62.37,62.37,2600.0
2014-08-27 11:55:00,62.36,62.36,62.35,62.35,1600.0,62.36,62.36,62.35,62.35,1600.0
2014-08-27 12:00:00,62.35,62.36,62.31,62.31,1200.0,62.35,62.36,62.31,62.31,1200.0
2014-08-27 12:05:00,62.35,62.35,62.31,62.31,400.0,62.35,62.35,62.31,62.31,400.0
2014-08-27 12:10:00,62.32,62.32,62.31,62.32,2200.0,62.32,62.32,62.31,62.32,2200.0
2014-08-27 12:15:00,62.32,62.32,62.32,62.32,600.0,62.32,62.32,62.32,62.32,600.0
2014-08-27 12:20:00,62.32,62.32,62.26,62.27,5200.0,62.32,62.32,62.26,62.27,5200.0
2014-08-27 12:25:00,62.26,62.27,62.26,62.27,3000.0,62.26,62.27,62.26,62.27,3000.0
2014-08-27 12:30:00,62.27,62.27,62.26,62.27,3400.0,62.27,62.27,62.26,62.27,3400.0
2014-08-27 12:35:00,62.26,62.27,62.25,62.26,3000.0,62.26,62.27,62.25,62.26,3000.0
2014-08-27 12:40:00,62.25,62.26,62.24,62.25,2000.0,62.25,62.26,62.24,62.25,2000.0
2014-08-27 12:45:00,62.25,62.25,62.25,62.25,0.0,62.25,62.25,62.25,62.25,0.0
2014-08-27 12:50:00,62.25,62.25,62.25,62.25,0.0,62.25,62.25,62.25,62.25,0.0
2014-08-27 12:55:00,62.24,62.24,62.19,62.19,6600.0,62.24,62.24,62.19,62.19,6600.0
2014-08-27 13:00:00,62.19,62.19,62.17,62.17,2200.0,62.19,62.19,62.17,62.17,2200.0
2014-08-27 13:05:00,62.17,62.18,62.17,62.18,1600.0,62.17,62.18,62.17,62.18,1600.0
2014-08-27 13:10:00,62.17,62.17,62.17,62.17,600.0,62.17,62.17,62.17,62.17,600.0
2014-08-27 13:15:00,62.18,62.2,62.17,62.2,9400.0,62.18,62.2,62.17,62.2,9400.0
2014-08-27 13:20:00,62.2,62.23,62.2,62.23,3800.0,62.2,62.23,62.2,62.23,3800.0
2014-08-27 13:25:00,62.23,62.23,62.23,62.23,200.0,62.23,62.23,62.23,62.23,200.0
2014-08-27 13:30:00,62.25,62.3,62.25,62.3,4200.0,62.25,62.3,62.25,62.3,4200.0
2014-08-27 13:35:00,62.29,62.29,62.26,62.26,4200.0,62.29,62.29,62.26,62.26,4200.0
2014-08-27 13:40:00,62.26,62.26,62.23,62.24,3600.0,62.26,62.26,62.23,62.24,3600.0
2014-08-27 13:45:00,62.24,62.26,62.24,62.24,3000.0,62.24,62.26,62.24,62.24,3000.0
2014-08-27 13:50:00,62.26,62.27,62.26,62.27,3400.0,62.26,62.27,62.26,62.27,3400.0
2014-08-27 13:55:00,62.27,62.27,62.26,62.27,3400.0,62.27,62.27,62.26,62.27,3400.0
2014-08-27 14:00:00,62.28,62.28,62.28,62.28,200.0,62.28,62.28,62.28,62.28,200.0
2014-08-27 14:05:00,62.28,62.28,62.28,62.28,0.0,62.28,62.28,62.28,62.28,0.0
2014-08-27 14:10:00,62.28,62.29,62.27,62.29,800.0,62.28,62.29,62.27,62.29,800.0
2014-08-27 14:15:00,62.28,62.29,62.27,62.27,8000.0,62.28,62.29,62.27,62.27,8000.0
2014-08-27 14:20:00,62.25,62.26,62.2,62.2,6800.0,62.25,62.26,62.2,62.2,6800.0
2014-08-27 14:25:00,62.2,62.2,62.13,62.15,9600.0,62.2,62.2,62.13,62.15,9600.0
2014-08-27 14:30:00,62.15,62.17,62.15,62.17,1000.0,62.15,62.17,62.15,62.17,1000.0
2014-08-27 14:35:00,62.17,62.19,62.17,62.18,3600.0,62.17,62.19,62.17,62.18,3600.0
2014-08-27 14:40:00,62.17,62.17,62.11,62.11,4600.0,62.17,62.17,62.11,62.11,4600.0
2014-08-27 14:45:00,62.11,62.11,62.1,62.1,600.0,62.11,62.11,62.1,62.1,600.0
2014-08-27 14:50:00,62.1,62.13,62.1,62.13,10400.0,62.1,62.13,62.1,62.13,10400.0
2014-08-27 14:55:00,62.13,62.16,62.12,62.15,7200.0,62.13,62.16,62.12,62.15,7200.0
2014-08-27 15:00:00,62.16,62.18,62.14,62.16,4400.0,62.16,62.18,62.14,62.16,4400.0
2014-08-27 15:05:00,62.17,62.18,62.12,62.18,7000.0,62.17,62.18,62.12,62.18,7000.0
2014-08-27 15:10:00,62.17,62.18,62.16,62.16,3000.0,62.17,62.18,62.16,62.16,3000.0
2014-08-27 15:15:00,62.16,62.16,62.09,62.1,10400.0,62.16,62.16,62.09,62.1,10400.0
2014-08-27 15:20:00,62.1,62.13,62.02,62.03,10000.0,62.1,62.13,62.02,62.03,10000.0
2014-08-27 15:25:00,62.02,62.12,62.02,62.04,9600.0,62.02,62.12,62.02,62.04,9600.0
2014-08-27 15:30:00,62.02,62.11,62.02,62.08,3600.0,62.02,62.11,62.02,62.08,3600.0
2014-08-27 15:35:00,62.08,62.13,62.08,62.12,4400.0,62.08,62.13,62.08,62.12,4400.0
2014-08-27 15:40:00,62.1,62.11,62.06,62.1,3800.0,62.1,62.11,62.06,62.1,3800.0
2014-08-27 15:45:00,62.1,62.1,62.08,62.09,3600.0,62.1,62.1,62.08,62.09,3600.0
2014-08-27 15:50:00,62.06,62.08,62.03,62.06,6400.0,62.06,62.08,62.03,62.06,6400.0
2014-08-27 15:55:00,62.04,62.06,61.96,62.01,17000.0,62.04,62.06,61.96,62.01,17000.0
2014-08-28 09:30:00,61.92,61.97,61.88,61.88,4800.0,61.92,61.97,61.88,61.88,4800.0
2014-08-28 09:35:00,61.78,61.85,61.58,61.58,5400.0,61.78,61.85,61.58,61.58,5400.0
2014-08-28 09:40:00,61.58,61.58,61.58,61.58,200.0,61.58,61.58,61.58,61.58,200.0
2014-08-28 09:45:00,61.7,61.7,61.7,61.7,200.0,61.7,61.7,61.7,61.7,200.0
2014-08-28 09:50:00,61.7,61.87,61.7,61.84,16200.0,61.7,61.87,61.7,61.84,16200.0
2014-08-28 09:55:00,61.84,61.88,61.83,61.84,6200.0,61.84,61.88,61.83,61.84,6200.0
2014-08-28 10:00:00,61.9,61.9,61.88,61.88,600.0,61.9,61.9,61.88,61.88,600.0
2014-08-28 10:05:00,61.9,61.91,61.84,61.84,12000.0,61.9,61.91,61.84,61.84,12000.0
2014-08-28 10:10:00,61.85,61.85,61.7,61.7,5000.0,61.85,61.85,61.7,61.7,5000.0
2014-08-28 10:15:00,61.7,61.79,61.68,61.79,3200.0,61.7,61.79,61.68,61.79,3200.0
2014-08-28 10:20:00,61.81,61.91,61.8,61.91,5800.0,61.81,61.91,61.8,61.91,5800.0
2014-08-28 10:25:00,61.88,61.88,61.82,61.86,800.0,61.88,61.88,61.82,61.86,800.0
2014-08-28 10:30:00,61.87,61.87,61.76,61.8,2800.0,61.87,61.87,61.76,61.8,2800.0
2014-08-28 10:35:00,61.8,61.81,61.76,61.76,2600.0,61.8,61.81,61.76,61.76,2600.0
2014-08-28 10:40:00,61.77,61.77,61.77,61.77,200.0,61.77,61.77,61.77,61.77,200.0
2014-08-28 10:45:00,61.77,61.94,61.77,61.92,13000.0,61.77,61.94,61.77,61.92,13000.0
2014-08-28 10:50:00,61.92,61.92,61.85,61.85,3200.0,61.92,61.92,61.85,61.85,3200.0
2014-08-28 10:55:00,61.88,61.88,61.81,61.82,3600.0,61.88,61.88,61.81,61.82,3600.0
2014-08-28 11:00:00,61.83,61.88,61.83,61.88,400.0,61.83,61.88,61.83,61.88,400.0
2014-08-28 11:05:00,61.88,61.9,61.85,61.88,3000.0,61.88,61.9,61.85,61.88,3000.0
2014-08-28 11:10:00,61.9,61.94,61.9,61.94,2200.0,61.9,61.94,61.9,61.94,2200.0
2014-08-28 11:15:00,61.94,61.97,61.85,61.88,4800.0,61.94,61.97,61.85,61.88,4800.0
2014-08-28 11:20:00,61.91,61.91,61.91,61.91,200.0,61.91,61.91,61.91,61.91,200.0
2014-08-28 11:25:00,61.92,61.92,61.88,61.88,9200.0,61.92,61.92,61.88,61.88,9200.0
2014-08-28 11:30:00,61.88,61.89,61.85,61.85,4000.0,61.88,61.89,61.85,61.85,4000.0
2014-08-28 11:35:00,61.85,61.85,61.85,61.85,400.0,61.85,61.85,61.85,61.85,400.0
2014-08-28 11:40:00,61.86,61.87,61.8,61.81,3200.0,61.86,61.87,61.8,61.81,3200.0
2014-08-28 11:45:00,61.81,61.81,61.79,61.79,1200.0,61.81,61.81,61.79,61.79,1200.0
2014-08-28 11:50:00,61.78,61.84,61.78,61.81,2000.0,61.78,61.84,61.78,61.81,2000.0
2014-08-28 11:55:00,61.82,61.82,61.8,61.8,1800.0,61.82,61.82,61.8,61.8,1800.0
2014-08-28 12:00:00,61.84,61.84,61.76,61.8,9400.0,61.84,61.84,61.76,61.8,9400.0
2014-08-28 12:05:00,61.81,61.81,61.76,61.76,1000.0,61.81,61.81,61.76,61.76,1000.0
2014-08-28 12:10:00,61.8,61.84,61.79,61.79,3000.0,61.8,61.84,61.79,61.79,3000.0
2014-08-28 12:15:00,61.82,61.82,61.75,61.75,2000.0,61.82,61.82,61.75,61.75,2000.0
2014-08-28 12:20:00,61.75,61.76,61.75,61.76,800.0,61.75,61.76,61.75,61.76,800.0
2014-08-28 12:25:00,61.81,61.81,61.77,61.77,800.0,61.81,61.81,61.77,61.77,800.0
2014-08-28 12:30:00,61.77,61.81,61.77,61.79,2400.0,61.77,61.81,61.77,61.79,2400.0
2014-08-28 12:35:00,61.79,61.8,61.77,61.79,2600.0,61.79,61.8,61.77,61.79,2600.0
2014-08-28 12:40:00,61.78,61.81,61.77,61.79,5400.0,61.78,61.81,61.77,61.79,5400.0
2014-08-28 12:45:00,61.81,61.84,61.81,61.84,3600.0,61.81,61.84,61.81,61.84,3600.0
2014-08-28 12:50:00,61.85,61.85,61.83,61.83,2200.0,61.85,61.85,61.83,61.83,2200.0
2014-08-28 12:55:00,61.85,61.85,61.82,61.82,800.0,61.85,61.85,61.82,61.82,800.0
2014-08-28 13:00:00,61.83,61.83,61.77,61.77,2600.0,61.83,61.83,61.77,61.77,2600.0
2014-08-28 13:05:00,61.79,61.82,61.79,61.81,2200.0,61.79,61.82,61.79,61.81,2200.0
2014-08-28 13:10:00,61.83,61.84,61.83,61.84,2200.0,61.83,61.84,61.83,61.84,2200.0
2014-08-28 13:15:00,61.81,61.83,61.81,61.83,800.0,61.81,61.83,61.81,61.83,800.0
2014-08-28 13:20:00,61.83,61.83,61.82,61.82,400.0,61.83,61.83,61.82,61.82,400.0
2014-08-28 13:25:00,61.83,61.86,61.83,61.86,7000.0,61.83,61.86,61.83,61.86,7000.0
2014-08-28 13:30:00,61.86,61.86,61.84,61.84,2800.0,61.86,61.86,61.84,61.84,2800.0
2014-08-28 13:35:00,61.84,61.85,61.82,61.85,1600.0,61.84,61.85,61.82,61.85,1600.0
2014-08-28 13:40:00,61.84,61.87,61.84,61.85,800.0,61.84,61.87,61.84,61.85,800.0
2014-08-28 13:45:00,61.85,61.9,61.85,61.9,5400.0,61.85,61.9,61.85,61.9,5400.0
2014-08-28 13:50:00,61.88,61.88,61.86,61.86,3400.0,61.88,61.88,61.86,61.86,3400.0
2014-08-28 13:55:00,61.86,61.88,61.86,61.87,800.0,61.86,61.88,61.86,61.87,800.0
2014-08-28 14:00:00,61.87,61.87,61.87,61.87,800.0,61.87,61.87,61.87,61.87,800.0
2014-08-28 14:05:00,61.87,61.87,61.87,61.87,600.0,61.87,61.87,61.87,61.87,600.0
2014-08-28 14:10:00,61.89,61.89,61.87,61.87,2600.0,61.89,61.89,61.87,61.87,2600.0
2014-08-28 14:15:00,61.88,61.88,61.84,61.88,7800.0,61.88,61.88,61.84,61.88,7800.0
2014-08-28 14:20:00,61.88,61.88,61.85,61.85,3400.0,61.88,61.88,61.85,61.85,3400.0
2014-08-28 14:25:00,61.84,61.87,61.81,61.81,2600.0,61.84,61.87,61.81,61.81,2600.0
2014-08-28 14:30:00,61.81,61.81,61.79,61.79,2000.0,61.81,61.81,61.79,61.79,2000.0
2014-08-28 14:35:00,61.79,61.83,61.79,61.8,2600.0,61.79,61.83,61.79,61.8,2600.0
2014-08-28 14:40:00,61.81,61.82,61.8,61.8,1800.0,61.81,61.82,61.8,61.8,1800.0
2014-08-28 14:45:00,61.81,61.81,61.77,61.78,4800.0,61.81,61.81,61.77,61.78,4800.0
2014-08-28 14:50:00,61.78,61.83,61.78,61.82,3600.0,61.78,61.83,61.78,61.82,3600.0
2014-08-28 14:55:00,61.83,61.86,61.83,61.86,2000.0,61.83,61.86,61.83,61.86,2000.0
2014-08-28 15:00:00,61.84,61.85,61.83,61.85,7600.0,61.84,61.85,61.83,61.85,7600.0
2014-08-28 15:05:00,61.84,61.85,61.82,61.82,6400.0,61.84,61.85,61.82,61.82,6400.0
2014-08-28 15:10:00,61.83,61.86,61.82,61.85,3800.0,61.83,61.86,61.82,61.85,3800.0
2014-08-28 15:15:00,61.87,61.88,61.87,61.88,4800.0,61.87,61.88,61.87,61.88,4800.0
2014-08-28 15:20:00,61.88,61.93,61.88,61.92,6200.0,61.88,61.93,61.88,61.92,6200.0
2014-08-28 15:25:00,61.93,61.93,61.9,61.9,6000.0,61.93,61.93,61.9,61.9,6000.0
2014-08-28 15:30:00,61.92,61.93,61.89,61.92,5400.0,61.92,61.93,61.89,61.92,5400.0
2014-08-28 15:35:00,61.91,61.93,61.91,61.92,5600.0,61.91,61.93,61.91,61.92,5600.0
2014-08-28 15:40:00,61.92,61.93,61.91,61.91,12600.0,61.92,61.93,61.91,61.91,12600.0
2014-08-28 15:45:00,61.91,61.91,61.86,61.88,7800.0,61.91,61.91,61.86,61.88,7800.0
2014-08-28 15:50:00,61.87,61.88,61.83,61.85,12600.0,61.87,61.88,61.83,61.85,12600.0
2014-08-28 15:55:00,61.85,61.88,61.74,61.74,30200.0,61.85,61.88,61.74,61.74,30200.0
2014-08-29 09:30:00,62.0,62.0,61.42,61.73,11600.0,62.0,62.0,61.42,61.73,11600.0
2014-08-29 09:35:00,61.51,61.68,61.51,61.65,2800.0,61.51,61.68,61.51,61.65,2800.0
2014-08-29 09:40:00,61.62,61.67,61.51,61.66,5800.0,61.62,61.67,61.51,61.66,5800.0
2014-08-29 09:45:00,61.69,61.85,61.66,61.85,9000.0,61.69,61.85,61.66,61.85,9000.0
2014-08-29 09:50:00,61.85,61.85,61.67,61.68,5200.0,61.85,61.85,61.67,61.68,5200.0
2014-08-29 09:55:00,61.69,61.69,61.63,61.66,1400.0,61.69,61.69,61.63,61.66,1400.0
2014-08-29 10:00:00,61.66,61.73,61.6,61.72,3800.0,61.66,61.73,61.6,61.72,3800.0
2014-08-29 10:05:00,61.72,61.79,61.66,61.74,4600.0,61.72,61.79,61.66,61.74,4600.0
2014-08-29 10:10:00,61.74,61.74,61.65,61.74,4200.0,61.74,61.74,61.65,61.74,4200.0
2014-08-29 10:15:00,61.73,61.8,61.73,61.8,2400.0,61.73,61.8,61.73,61.8,2400.0
2014-08-29 10:20:00,61.8,61.83,61.75,61.77,6200.0,61.8,61.83,61.75,61.77,6200.0
2014-08-29 10:25:00,61.77,61.77,61.7,61.7,3800.0,61.77,61.77,61.7,61.7,3800.0
2014-08-29 10:30:00,61.71,61.75,61.68,61.71,4000.0,61.71,61.75,61.68,61.71,4000.0
2014-08-29 10:35:00,61.71,61.79,61.7,61.79,4000.0,61.71,61.79,61.7,61.79,4000.0
2014-08-29 10:40:00,61.82,61.83,61.74,61.74,10400.0,61.82,61.83,61.74,61.74,10400.0
2014-08-29 10:45:00,61.76,61.83,61.76,61.79,1600.0,61.76,61.83,61.76,61.79,1600.0
2014-08-29 10:50:00,61.83,61.83,61.8,61.8,5600.0,61.83,61.83,61.8,61.8,5600.0
2014-08-29 10:55:00,61.83,61.84,61.82,61.84,8400.0,61.83,61.84,61.82,61.84,8400.0
2014-08-29 11:00:00,61.84,61.85,61.82,61.83,9800.0,61.84,61.85,61.82,61.83,9800.0
2014-08-29 11:05:00,61.85,61.91,61.85,61.9,7600.0,61.85,61.91,61.85,61.9,7600.0
2014-08-29 11:10:00,61.86,61.91,61.85,61.91,5800.0,61.86,61.91,61.85,61.91,5800.0
2014-08-29 11:15:00,61.91,61.91,61.85,61.85,6000.0,61.91,61.91,61.85,61.85,6000.0
2014-08-29 11:20:00,61.85,61.88,61.85,61.85,1200.0,61.85,61.88,61.85,61.85,1200.0
2014-08-29 11:25:00,61.85,61.93,61.85,61.93,6400.0,61.85,61.93,61.85,61.93,6400.0
2014-08-29 11:30:00,61.91,61.96,61.88,61.9,6000.0,61.91,61.96,61.88,61.9,6000.0
2014-08-29 11:35:00,61.93,61.98,61.93,61.95,13800.0,61.93,61.98,61.93,61.95,13800.0
2014-08-29 11:40:00,61.96,61.96,61.96,61.96,600.0,61.96,61.96,61.96,61.96,600.0
2014-08-29 11:45:00,61.99,61.99,61.92,61.92,8400.0,61.99,61.99,61.92,61.92,8400.0
2014-08-29 11:50:00,61.91,61.92,61.9,61.91,2000.0,61.91,61.92,61.9,61.91,2000.0
2014-08-29 11:55:00,61.88,61.88,61.88,61.88,1400.0,61.88,61.88,61.88,61.88,1400.0
2014-08-29 12:00:00,61.87,61.89,61.84,61.84,3200.0,61.87,61.89,61.84,61.84,3200.0
2014-08-29 12:05:00,61.85,61.85,61.85,61.85,600.0,61.85,61.85,61.85,61.85,600.0
2014-08-29 12:10:00,61.85,61.89,61.85,61.89,1600.0,61.85,61.89,61.85,61.89,1600.0
2014-08-29 12:15:00,61.85,61.85,61.83,61.83,2000.0,61.85,61.85,61.83,61.83,2000.0
2014-08-29 12:20:00,61.83,61.89,61.82,61.89,14200.0,61.83,61.89,61.82,61.89,14200.0
2014-08-29 12:25:00,61.89,61.89,61.87,61.89,10400.0,61.89,61.89,61.87,61.89,10400.0
2014-08-29 12:30:00,61.89,61.89,61.86,61.86,2800.0,61.89,61.89,61.86,61.86,2800.0
2014-08-29 12:35:00,61.87,61.88,61.87,61.87,800.0,61.87,61.88,61.87,61.87,800.0
2014-08-29 12:40:00,61.88,61.93,61.88,61.92,5400.0,61.88,61.93,61.88,61.92,5400.0
2014-08-29 12:45:00,61.92,62.02,61.92,61.97,56200.0,61.92,62.02,61.92,61.97,56200.0
2014-08-29 12:50:00,61.97,61.97,61.95,61.95,1600.0,61.97,61.97,61.95,61.95,1600.0
2014-08-29 12:55:00,61.95,61.99,61.92,61.92,2200.0,61.95,61.99,61.92,61.92,2200.0
2014-08-29 13:00:00,61.92,61.95,61.92,61.94,3000.0,61.92,61.95,61.92,61.94,3000.0
2014-08-29 13:05:00,61.94,61.94,61.91,61.91,1400.0,61.94,61.94,61.91,61.91,1400.0
2014-08-29 13:10:00,61.92,62.01,61.92,62.01,14200.0,61.92,62.01,61.92,62.01,14200.0
2014-08-29 13:15:00,61.97,62.02,61.95,62.02,6600.0,61.97,62.02,61.95,62.02,6600.0
2014-08-29 13:20:00,62.04,62.05,61.96,61.96,7200.0,62.04,62.05,61.96,61.96,7200.0
2014-08-29 13:25:00,61.97,61.98,61.94,61.98,2000.0,61.97,61.98,61.94,61.98,2000.0
2014-08-29 13:30:00,61.95,61.95,61.92,61.92,1400.0,61.95,61.95,61.92,61.92,1400.0
2014-08-29 13:35:00,61.92,61.94,61.92,61.92,3400.0,61.92,61.94,61.92,61.92,3400.0
2014-08-29 13:40:00,61.92,61.92,61.88,61.91,2600.0,61.92,61.92,61.88,61.91,2600.0
2014-08-29 13:45:00,61.93,61.93,61.9,61.9,3000.0,61.93,61.93,61.9,61.9,3000.0
2014-08-29 13:50:00,61.92,61.92,61.88,61.92,3600.0,61.92,61.92,61.88,61.92,3600.0
2014-08-29 13:55:00,61.92,61.92,61.92,61.92,4000.0,61.92,61.92,61.92,61.92,4000.0
2014-08-29 14:00:00,61.91,61.94,61.86,61.91,1200.0,61.91,61.94,61.86,61.91,1200.0
2014-08-29 14:05:00,61.91,61.96,61.91,61.96,2200.0,61.91,61.96,61.91,61.96,2200.0
2014-08-29 14:10:00,61.93,61.96,61.93,61.96,3000.0,61.93,61.96,61.93,61.96,3000.0
2014-08-29 14:15:00,61.95,61.96,61.95,61.96,4000.0,61.95,61.96,61.95,61.96,4000.0
2014-08-29 14:20:00,61.96,62.0,61.96,61.98,3800.0,61.96,62.0,61.96,61.98,3800.0
2014-08-29 14:25:00,61.99,61.99,61.95,61.98,5800.0,61.99,61.99,61.95,61.98,5800.0
2014-08-29 14:30:00,61.97,61.97,61.93,61.93,1800.0,61.97,61.97,61.93,61.93,1800.0
2014-08-29 14:35:00,61.94,61.95,61.91,61.95,5400.0,61.94,61.95,61.91,61.95,5400.0
2014-08-29 14:40:00,61.93,61.96,61.93,61.96,8600.0,61.93,61.96,61.93,61.96,8600.0
2014-08-29 14:45:00,61.96,62.0,61.96,62.0,17800.0,61.96,62.0,61.96,62.0,17800.0
2014-08-29 14:50:00,62.0,62.01,61.98,61.99,4400.0,62.0,62.01,61.98,61.99,4400.0
2014-08-29 14:55:00,61.99,62.0,61.98,62.0,12400.0,61.99,62.0,61.98,62.0,12400.0
2014-08-29 15:00:00,62.0,62.02,61.99,62.0,8200.0,62.0,62.02,61.99,62.0,8200.0
2014-08-29 15:05:00,62.0,62.01,61.98,62.0,10200.0,62.0,62.01,61.98,62.0,10200.0
2014-08-29 15:10:00,62.0,62.02,61.98,62.02,2400.0,62.0,62.02,61.98,62.02,2400.0
2014-08-29 15:15:00,62.04,62.05,62.03,62.03,7800.0,62.04,62.05,62.03,62.03,7800.0
2014-08-29 15:20:00,62.02,62.02,62.0,62.02,2600.0,62.02,62.02,62.0,62.02,2600.0
2014-08-29 15:25:00,62.02,62.02,61.99,62.0,3000.0,62.02,62.02,61.99,62.0,3000.0
2014-08-29 15:30:00,61.99,62.0,61.98,62.0,2200.0,61.99,62.0,61.98,62.0,2200.0
2014-08-29 15:35:00,62.01,62.04,62.01,62.03,9800.0,62.01,62.04,62.01,62.03,9800.0
2014-08-29 15:40:00,62.02,62.03,62.02,62.02,3800.0,62.02,62.03,62.02,62.02,3800.0
2014-08-29 15:45:00,62.03,62.06,61.98,61.99,8600.0,62.03,62.06,61.98,61.99,8600.0
2014-08-29 15:50:00,62.01,62.05,61.96,61.98,16600.0,62.01,62.05,61.96,61.98,16600.0
2014-08-29 15:55:00,61.96,62.02,61.96,61.99,24200.0,61.96,62.02,61.96,61.99,24200.0
2014-09-02 09:30:00,62.15,62.32,62.02,62.23,8800.0,62.15,62.32,62.02,62.23,8800.0
2014-09-02 09:35:00,62.22,62.24,62.07,62.24,17400.0,62.22,62.24,62.07,62.24,17400.0
2014-09-02 09:40:00,62.24,62.41,62.2,62.41,4000.0,62.24,62.41,62.2,62.41,4000.0
2014-09-02 09:45:00,62.39,62.55,62.32,62.55,16800.0,62.39,62.55,62.32,62.55,16800.0
2014-09-02 09:50:00,62.51,62.52,62.4,62.44,10800.0,62.51,62.52,62.4,62.44,10800.0
2014-09-02 09:55:00,62.4,62.4,62.15,62.21,8400.0,62.4,62.4,62.15,62.21,8400.0
2014-09-02 10:00:00,62.23,62.29,62.08,62.16,5400.0,62.23,62.29,62.08,62.16,5400.0
2014-09-02 10:05:00,62.16,62.3,62.16,62.17,6600.0,62.16,62.3,62.16,62.17,6600.0
2014-09-02 10:10:00,62.23,62.4,62.23,62.24,7800.0,62.23,62.4,62.23,62.24,7800.0
2014-09-02 10:15:00,62.24,62.3,62.21,62.23,2000.0,62.24,62.3,62.21,62.23,2000.0
2014-09-02 10:20:00,62.23,62.32,62.19,62.23,8600.0,62.23,62.32,62.19,62.23,8600.0
2014-09-02 10:25:00,62.2,62.2,62.09,62.09,4000.0,62.2,62.2,62.09,62.09,4000.0
2014-09-02 10:30:00,62.07,62.08,61.99,61.99,5000.0,62.07,62.08,61.99,61.99,5000.0
2014-09-02 10:35:00,61.97,62.07,61.91,61.99,7000.0,61.97,62.07,61.91,61.99,7000.0
2014-09-02 10:40:00,61.99,62.02,61.95,62.02,3000.0,61.99,62.02,61.95,62.02,3000.0
2014-09-02 10:45:00,62.01,62.05,61.96,61.96,2200.0,62.01,62.05,61.96,61.96,2200.0
2014-09-02 10:50:00,61.98,62.06,61.96,62.02,8600.0,61.98,62.06,61.96,62.02,8600.0
2014-09-02 10:55:00,62.01,62.06,61.99,61.99,4200.0,62.01,62.06,61.99,61.99,4200.0
2014-09-02 11:00:00,62.01,62.05,61.97,62.02,4400.0,62.01,62.05,61.97,62.02,4400.0
2014-09-02 11:05:00,61.97,62.06,61.97,61.99,6600.0,61.97,62.06,61.97,61.99,6600.0
2014-09-02 11:10:00,62.04,62.04,61.78,61.78,7200.0,62.04,62.04,61.78,61.78,7200.0
2014-09-02 11:15:00,61.77,61.84,61.73,61.73,3800.0,61.77,61.84,61.73,61.73,3800.0
2014-09-02 11:20:00,61.78,61.8,61.75,61.75,5000.0,61.78,61.8,61.75,61.75,5000.0
2014-09-02 11:25:00,61.73,61.79,61.72,61.72,4000.0,61.73,61.79,61.72,61.72,4000.0
2014-09-02 11:30:00,61.79,61.9,61.79,61.86,5600.0,61.79,61.9,61.79,61.86,5600.0
2014-09-02 11:35:00,61.91,61.91,61.86,61.86,1400.0,61.91,61.91,61.86,61.86,1400.0
2014-09-02 11:40:00,61.85,61.89,61.85,61.89,800.0,61.85,61.89,61.85,61.89,800.0
2014-09-02 11:45:00,61.85,61.98,61.83,61.94,16000.0,61.85,61.98,61.83,61.94,16000.0
2014-09-02 11:50:00,61.88,61.91,61.83,61.86,16800.0,61.88,61.91,61.83,61.86,16800.0
2014-09-02 11:55:00,61.83,61.88,61.83,61.83,2000.0,61.83,61.88,61.83,61.83,2000.0
2014-09-02 12:00:00,61.88,61.96,61.88,61.94,4800.0,61.88,61.96,61.88,61.94,4800.0
2014-09-02 12:05:00,61.96,61.96,61.92,61.92,3200.0,61.96,61.96,61.92,61.92,3200.0
2014-09-02 12:10:00,61.94,61.98,61.93,61.98,1600.0,61.94,61.98,61.93,61.98,1600.0
2014-09-02 12:15:00,61.99,62.0,61.96,62.0,1400.0,61.99,62.0,61.96,62.0,1400.0
2014-09-02 12:20:00,62.0,62.0,61.98,61.98,1200.0,62.0,62.0,61.98,61.98,1200.0
2014-09-02 12:25:00,61.96,62.0,61.95,61.95,2400.0,61.96,62.0,61.95,61.95,2400.0
2014-09-02 12:30:00,61.95,61.95,61.85,61.85,3200.0,61.95,61.95,61.85,61.85,3200.0
2014-09-02 12:35:00,61.88,61.89,61.73,61.73,3200.0,61.88,61.89,61.73,61.73,3200.0
2014-09-02 12:40:00,61.77,61.83,61.71,61.74,10400.0,61.77,61.83,61.71,61.74,10400.0
2014-09-02 12:45:00,61.71,61.77,61.69,61.77,15800.0,61.71,61.77,61.69,61.77,15800.0
2014-09-02 12:50:00,61.77,61.8,61.75,61.8,1400.0,61.77,61.8,61.75,61.8,1400.0
2014-09-02 12:55:00,61.79,61.83,61.73,61.73,4000.0,61.79,61.83,61.73,61.73,4000.0
2014-09-02 13:00:00,61.74,61.74,61.72,61.72,400.0,61.74,61.74,61.72,61.72,400.0
2014-09-02 13:05:00,61.74,61.88,61.74,61.83,3800.0,61.74,61.88,61.74,61.83,3800.0
2014-09-02 13:10:00,61.88,61.91,61.88,61.91,1800.0,61.88,61.91,61.88,61.91,1800.0
2014-09-02 13:15:00,61.92,61.93,61.91,61.93,4800.0,61.92,61.93,61.91,61.93,4800.0
2014-09-02 13:20:00,61.93,61.93,61.86,61.86,1800.0,61.93,61.93,61.86,61.86,1800.0
2014-09-02 13:25:00,61.85,61.88,61.83,61.83,1800.0,61.85,61.88,61.83,61.83,1800.0
2014-09-02 13:30:00,61.82,61.85,61.81,61.81,3000.0,61.82,61.85,61.81,61.81,3000.0
2014-09-02 13:35:00,61.8,61.86,61.8,61.86,1800.0,61.8,61.86,61.8,61.86,1800.0
2014-09-02 13:40:00,61.88,61.89,61.84,61.84,2200.0,61.88,61.89,61.84,61.84,2200.0
2014-09-02 13:45:00,61.84,61.91,61.82,61.91,3800.0,61.84,61.91,61.82,61.91,3800.0
2014-09-02 13:50:00,61.92,61.92,61.86,61.86,2200.0,61.92,61.92,61.86,61.86,2200.0
2014-09-02 13:55:00,61.87,61.92,61.87,61.88,3800.0,61.87,61.92,61.87,61.88,3800.0
2014-09-02 14:00:00,61.92,61.92,61.92,61.92,800.0,61.92,61.92,61.92,61.92,800.0
2014-09-02 14:05:00,61.94,61.96,61.94,61.94,9000.0,61.94,61.96,61.94,61.94,9000.0
2014-09-02 14:10:00,61.95,61.97,61.93,61.97,2800.0,61.95,61.97,61.93,61.97,2800.0
2014-09-02 14:15:00,61.97,62.02,61.97,62.02,15200.0,61.97,62.02,61.97,62.02,15200.0
2014-09-02 14:20:00,62.03,62.06,62.03,62.05,2800.0,62.03,62.06,62.03,62.05,2800.0
2014-09-02 14:25:00,62.05,62.08,62.05,62.08,2200.0,62.05,62.08,62.05,62.08,2200.0
2014-09-02 14:30:00,62.1,62.1,62.06,62.1,3200.0,62.1,62.1,62.06,62.1,3200.0
2014-09-02 14:35:00,62.08,62.08,62.04,62.04,1800.0,62.08,62.08,62.04,62.04,1800.0
2014-09-02 14:40:00,62.07,62.09,62.06,62.06,3600.0,62.07,62.09,62.06,62.06,3600.0
2014-09-02 14:45:00,62.06,62.1,62.06,62.1,4000.0,62.06,62.1,62.06,62.1,4000.0
2014-09-02 14:50:00,62.11,62.15,62.09,62.1,23200.0,62.11,62.15,62.09,62.1,23200.0
2014-09-02 14:55:00,62.1,62.1,62.05,62.05,3000.0,62.1,62.1,62.05,62.05,3000.0
2014-09-02 15:00:00,62.05,62.07,62.02,62.05,3800.0,62.05,62.07,62.02,62.05,3800.0
2014-09-02 15:05:00,62.04,62.04,61.99,62.0,16000.0,62.04,62.04,61.99,62.0,16000.0
2014-09-02 15:10:00,62.02,62.03,61.99,62.02,5000.0,62.02,62.03,61.99,62.02,5000.0
2014-09-02 15:15:00,62.03,62.1,62.03,62.09,8800.0,62.03,62.1,62.03,62.09,8800.0
2014-09-02 15:20:00,62.1,62.1,62.06,62.07,13800.0,62.1,62.1,62.06,62.07,13800.0
2014-09-02 15:25:00,62.07,62.09,62.03,62.07,5200.0,62.07,62.09,62.03,62.07,5200.0
2014-09-02 15:30:00,62.07,62.08,62.04,62.07,3400.0,62.07,62.08,62.04,62.07,3400.0
2014-09-02 15:35:00,62.07,62.11,62.06,62.1,6800.0,62.07,62.11,62.06,62.1,6800.0
2014-09-02 15:40:00,62.1,62.11,62.07,62.11,6400.0,62.1,62.11,62.07,62.11,6400.0
2014-09-02 15:45:00,62.1,62.12,62.06,62.06,11200.0,62.1,62.12,62.06,62.06,11200.0
2014-09-02 15:50:00,62.07,62.11,62.01,62.01,29200.0,62.07,62.11,62.01,62.01,29200.0
2014-09-02 15:55:00,62.04,62.05,61.98,61.99,27400.0,62.04,62.05,61.98,61.99,27400.0
2014-09-03 09:30:00,62.5,62.86,62.5,62.81,33800.0,62.5,62.86,62.5,62.81,33800.0
2014-09-03 09:35:00,62.77,62.84,62.65,62.65,6600.0,62.77,62.84,62.65,62.65,6600.0
2014-09-03 09:40:00,62.64,62.77,62.63,62.77,2800.0,62.64,62.77,62.63,62.77,2800.0
2014-09-03 09:45:00,62.75,62.81,62.73,62.73,7400.0,62.75,62.81,62.73,62.73,7400.0
2014-09-03 09:50:00,62.74,62.96,62.74,62.84,13600.0,62.74,62.96,62.74,62.84,13600.0
2014-09-03 09:55:00,62.8,62.88,62.79,62.88,8000.0,62.8,62.88,62.79,62.88,8000.0
2014-09-03 10:00:00,62.87,62.87,62.75,62.8,8200.0,62.87,62.87,62.75,62.8,8200.0
2014-09-03 10:05:00,62.76,62.94,62.76,62.94,7400.0,62.76,62.94,62.76,62.94,7400.0
2014-09-03 10:10:00,62.94,63.1,62.93,63.02,11200.0,62.94,63.1,62.93,63.02,11200.0
2014-09-03 10:15:00,63.01,63.06,63.0,63.03,6600.0,63.01,63.06,63.0,63.03,6600.0
2014-09-03 10:20:00,63.04,63.08,62.99,63.05,5400.0,63.04,63.08,62.99,63.05,5400.0
2014-09-03 10:25:00,63.07,63.13,63.07,63.13,11000.0,63.07,63.13,63.07,63.13,11000.0
2014-09-03 10:30:00,63.18,63.22,63.13,63.15,22800.0,63.18,63.22,63.13,63.15,22800.0
2014-09-03 10:35:00,63.19,63.19,63.16,63.16,5600.0,63.19,63.19,63.16,63.16,5600.0
2014-09-03 10:40:00,63.19,63.23,63.18,63.18,9000.0,63.19,63.23,63.18,63.18,9000.0
2014-09-03 10:45:00,63.18,63.26,63.16,63.24,19600.0,63.18,63.26,63.16,63.24,19600.0
2014-09-03 10:50:00,63.23,63.24,63.1,63.12,25400.0,63.23,63.24,63.1,63.12,25400.0
2014-09-03 10:55:00,63.09,63.14,63.07,63.09,16400.0,63.09,63.14,63.07,63.09,16400.0
2014-09-03 11:00:00,63.13,63.13,63.05,63.07,5800.0,63.13,63.13,63.05,63.07,5800.0
2014-09-03 11:05:00,63.08,63.12,63.05,63.12,4200.0,63.08,63.12,63.05,63.12,4200.0
2014-09-03 11:10:00,63.14,63.18,63.06,63.17,18400.0,63.14,63.18,63.06,63.17,18400.0
2014-09-03 11:15:00,63.18,63.18,63.12,63.12,6400.0,63.18,63.18,63.12,63.12,6400.0
2014-09-03 11:20:00,63.16,63.18,63.12,63.17,4600.0,63.16,63.18,63.12,63.17,4600.0
2014-09-03 11:25:00,63.17,63.18,63.06,63.1,12600.0,63.17,63.18,63.06,63.1,12600.0
2014-09-03 11:30:00,63.1,63.15,63.05,63.15,7000.0,63.1,63.15,63.05,63.15,7000.0
2014-09-03 11:35:00,63.14,63.17,63.14,63.15,5400.0,63.14,63.17,63.14,63.15,5400.0
2014-09-03 11:40:00,63.15,63.16,63.09,63.1,7200.0,63.15,63.16,63.09,63.1,7200.0
2014-09-03 11:45:00,63.08,63.08,63.04,63.05,4000.0,63.08,63.08,63.04,63.05,4000.0
2014-09-03 11:50:00,63.07,63.1,63.07,63.1,2400.0,63.07,63.1,63.07,63.1,2400.0
2014-09-03 11:55:00,63.1,63.1,63.05,63.06,7000.0,63.1,63.1,63.05,63.06,7000.0
2014-09-03 12:00:00,63.06,63.08,63.05,63.07,3400.0,63.06,63.08,63.05,63.07,3400.0
2014-09-03 12:05:00,63.07,63.13,63.07,63.13,3400.0,63.07,63.13,63.07,63.13,3400.0
2014-09-03 12:10:00,63.1,63.22,63.1,63.22,15600.0,63.1,63.22,63.1,63.22,15600.0
2014-09-03 12:15:00,63.16,63.17,63.09,63.1,4600.0,63.16,63.17,63.09,63.1,4600.0
2014-09-03 12:20:00,63.1,63.12,63.08,63.1,3200.0,63.1,63.12,63.08,63.1,3200.0
2014-09-03 12:25:00,63.1,63.17,63.1,63.17,3600.0,63.1,63.17,63.1,63.17,3600.0
2014-09-03 12:30:00,63.19,63.22,63.18,63.22,4400.0,63.19,63.22,63.18,63.22,4400.0
2014-09-03 12:35:00,63.22,63.3,63.22,63.3,5200.0,63.22,63.3,63.22,63.3,5200.0
2014-09-03 12:40:00,63.3,63.35,63.24,63.24,7800.0,63.3,63.35,63.24,63.24,7800.0
2014-09-03 12:45:00,63.23,63.23,63.22,63.23,1600.0,63.23,63.23,63.22,63.23,1600.0
2014-09-03 12:50:00,63.23,63.28,63.23,63.28,3600.0,63.23,63.28,63.23,63.28,3600.0
2014-09-03 12:55:00,63.27,63.38,63.27,63.35,10200.0,63.27,63.38,63.27,63.35,10200.0
2014-09-03 13:00:00,63.31,63.35,63.28,63.35,29000.0,63.31,63.35,63.28,63.35,29000.0
2014-09-03 13:05:00,63.35,63.4,63.35,63.35,6600.0,63.35,63.4,63.35,63.35,6600.0
2014-09-03 13:10:00,63.37,63.45,63.37,63.45,5000.0,63.37,63.45,63.37,63.45,5000.0
2014-09-03 13:15:00,63.43,63.5,63.43,63.5,13800.0,63.43,63.5,63.43,63.5,13800.0
2014-09-03 13:20:00,63.52,63.58,63.48,63.55,28800.0,63.52,63.58,63.48,63.55,28800.0
2014-09-03 13:25:00,63.55,63.59,63.47,63.51,16400.0,63.55,63.59,63.47,63.51,16400.0
2014-09-03 13:30:00,63.51,63.6,63.49,63.6,32000.0,63.51,63.6,63.49,63.6,32000.0
2014-09-03 13:35:00,63.6,63.67,63.57,63.67,31800.0,63.6,63.67,63.57,63.67,31800.0
2014-09-03 13:40:00,63.66,63.73,63.64,63.72,36400.0,63.66,63.73,63.64,63.72,36400.0
2014-09-03 13:45:00,63.73,63.75,63.69,63.71,16400.0,63.73,63.75,63.69,63.71,16400.0
2014-09-03 13:50:00,63.7,63.72,63.62,63.7,42400.0,63.7,63.72,63.62,63.7,42400.0
2014-09-03 13:55:00,63.66,63.77,63.66,63.77,24000.0,63.66,63.77,63.66,63.77,24000.0
2014-09-03 14:00:00,63.74,63.79,63.68,63.79,26800.0,63.74,63.79,63.68,63.79,26800.0
2014-09-03 14:05:00,63.78,63.81,63.76,63.79,73000.0,63.78,63.81,63.76,63.79,73000.0
2014-09-03 14:10:00,63.76,63.81,63.75,63.81,25000.0,63.76,63.81,63.75,63.81,25000.0
2014-09-03 14:15:00,63.8,63.83,63.74,63.82,17200.0,63.8,63.83,63.74,63.82,17200.0
2014-09-03 14:20:00,63.82,63.88,63.76,63.85,19600.0,63.82,63.88,63.76,63.85,19600.0
2014-09-03 14:25:00,63.84,63.86,63.76,63.76,7200.0,63.84,63.86,63.76,63.76,7200.0
2014-09-03 14:30:00,63.76,63.77,63.62,63.64,10000.0,63.76,63.77,63.62,63.64,10000.0
2014-09-03 14:35:00,63.63,63.64,63.61,63.61,3600.0,63.63,63.64,63.61,63.61,3600.0
2014-09-03 14:40:00,63.62,63.62,63.52,63.55,11800.0,63.62,63.62,63.52,63.55,11800.0
2014-09-03 14:45:00,63.55,63.55,63.47,63.48,9400.0,63.55,63.55,63.47,63.48,9400.0
2014-09-03 14:50:00,63.48,63.58,63.47,63.58,10600.0,63.48,63.58,63.47,63.58,10600.0
2014-09-03 14:55:00,63.57,63.57,63.46,63.48,3000.0,63.57,63.57,63.46,63.48,3000.0
2014-09-03 15:00:00,63.47,63.52,63.46,63.5,15800.0,63.47,63.52,63.46,63.5,15800.0
2014-09-03 15:05:00,63.5,63.52,63.47,63.52,6000.0,63.5,63.52,63.47,63.52,6000.0
2014-09-03 15:10:00,63.52,63.56,63.52,63.52,11000.0,63.52,63.56,63.52,63.52,11000.0
2014-09-03 15:15:00,63.52,63.53,63.5,63.5,10200.0,63.52,63.53,63.5,63.5,10200.0
2014-09-03 15:20:00,63.51,63.51,63.42,63.43,18000.0,63.51,63.51,63.42,63.43,18000.0
2014-09-03 15:25:00,63.44,63.47,63.44,63.45,18600.0,63.44,63.47,63.44,63.45,18600.0
2014-09-03 15:30:00,63.45,63.46,63.41,63.42,5800.0,63.45,63.46,63.41,63.42,5800.0
2014-09-03 15:35:00,63.41,63.47,63.41,63.45,14800.0,63.41,63.47,63.41,63.45,14800.0
2014-09-03 15:40:00,63.45,63.45,63.35,63.35,14800.0,63.45,63.45,63.35,63.35,14800.0
2014-09-03 15:45:00,63.34,63.35,63.29,63.35,10200.0,63.34,63.35,63.29,63.35,10200.0
2014-09-03 15:50:00,63.34,63.4,63.33,63.4,23000.0,63.34,63.4,63.33,63.4,23000.0
2014-09-03 15:55:00,63.41,63.44,63.35,63.38,46400.0,63.41,63.44,63.35,63.38,46400.0
2014-09-04 09:30:00,63.29,63.56,62.93,63.32,16800.0,63.29,63.56,62.93,63.32,16800.0
2014-09-04 09:35:00,63.48,63.6,63.4,63.52,7400.0,63.48,63.6,63.4,63.52,7400.0
2014-09-04 09:40:00,63.52,63.79,63.52,63.77,7600.0,63.52,63.79,63.52,63.77,7600.0
2014-09-04 09:45:00,63.77,63.77,63.63,63.63,13000.0,63.77,63.77,63.63,63.63,13000.0
2014-09-04 09:50:00,63.64,63.78,63.52,63.62,51400.0,63.64,63.78,63.52,63.62,51400.0
2014-09-04 09:55:00,63.62,63.75,63.62,63.69,6800.0,63.62,63.75,63.62,63.69,6800.0
2014-09-04 10:00:00,63.73,63.74,63.63,63.66,10800.0,63.73,63.74,63.63,63.66,10800.0
2014-09-04 10:05:00,63.63,63.72,63.63,63.68,6600.0,63.63,63.72,63.63,63.68,6600.0
2014-09-04 10:10:00,63.69,63.76,63.68,63.73,9200.0,63.69,63.76,63.68,63.73,9200.0
2014-09-04 10:15:00,63.73,63.78,63.68,63.77,16600.0,63.73,63.78,63.68,63.77,16600.0
2014-09-04 10:20:00,63.79,63.81,63.63,63.72,24600.0,63.79,63.81,63.63,63.72,24600.0
2014-09-04 10:25:00,63.71,63.72,63.62,63.72,21600.0,63.71,63.72,63.62,63.72,21600.0
2014-09-04 10:30:00,63.74,63.74,63.63,63.63,20400.0,63.74,63.74,63.63,63.63,20400.0
2014-09-04 10:35:00,63.63,63.74,63.63,63.71,26000.0,63.63,63.74,63.63,63.71,26000.0
2014-09-04 10:40:00,63.73,63.76,63.68,63.76,10400.0,63.73,63.76,63.68,63.76,10400.0
2014-09-04 10:45:00,63.75,63.8,63.75,63.76,4200.0,63.75,63.8,63.75,63.76,4200.0
2014-09-04 10:50:00,63.76,63.76,63.72,63.72,3000.0,63.76,63.76,63.72,63.72,3000.0
2014-09-04 10:55:00,63.7,63.76,63.68,63.73,26800.0,63.7,63.76,63.68,63.73,26800.0
2014-09-04 11:00:00,63.73,63.75,63.69,63.74,5800.0,63.73,63.75,63.69,63.74,5800.0
2014-09-04 11:05:00,63.72,63.76,63.72,63.72,1000.0,63.72,63.76,63.72,63.72,1000.0
2014-09-04 11:10:00,63.72,63.76,63.71,63.72,5600.0,63.72,63.76,63.71,63.72,5600.0
2014-09-04 11:15:00,63.74,63.74,63.68,63.7,5800.0,63.74,63.74,63.68,63.7,5800.0
2014-09-04 11:20:00,63.7,63.76,63.66,63.72,40000.0,63.7,63.76,63.66,63.72,40000.0
2014-09-04 11:25:00,63.71,63.74,63.65,63.65,16000.0,63.71,63.74,63.65,63.65,16000.0
2014-09-04 11:30:00,63.67,63.74,63.65,63.69,37800.0,63.67,63.74,63.65,63.69,37800.0
2014-09-04 11:35:00,63.69,63.7,63.62,63.63,20600.0,63.69,63.7,63.62,63.63,20600.0
2014-09-04 11:40:00,63.63,63.7,63.62,63.7,25200.0,63.63,63.7,63.62,63.7,25200.0
2014-09-04 11:45:00,63.69,63.69,63.54,63.56,4200.0,63.69,63.69,63.54,63.56,4200.0
2014-09-04 11:50:00,63.55,63.58,63.52,63.52,3400.0,63.55,63.58,63.52,63.52,3400.0
2014-09-04 11:55:00,63.52,63.53,63.46,63.48,2400.0,63.52,63.53,63.46,63.48,2400.0
2014-09-04 12:00:00,63.43,63.45,63.41,63.42,7200.0,63.43,63.45,63.41,63.42,7200.0
2014-09-04 12:05:00,63.44,63.45,63.39,63.44,5800.0,63.44,63.45,63.39,63.44,5800.0
2014-09-04 12:10:00,63.43,63.52,63.43,63.52,6400.0,63.43,63.52,63.43,63.52,6400.0
2014-09-04 12:15:00,63.49,63.52,63.49,63.49,3800.0,63.49,63.52,63.49,63.49,3800.0
2014-09-04 12:20:00,63.49,63.53,63.49,63.52,7600.0,63.49,63.53,63.49,63.52,7600.0
2014-09-04 12:25:00,63.53,63.54,63.49,63.53,12600.0,63.53,63.54,63.49,63.53,12600.0
2014-09-04 12:30:00,63.5,63.51,63.49,63.51,5600.0,63.5,63.51,63.49,63.51,5600.0
2014-09-04 12:35:00,63.52,63.54,63.52,63.54,3000.0,63.52,63.54,63.52,63.54,3000.0
2014-09-04 12:40:00,63.5,63.5,63.47,63.47,2400.0,63.5,63.5,63.47,63.47,2400.0
2014-09-04 12:45:00,63.48,63.5,63.47,63.48,3800.0,63.48,63.5,63.47,63.48,3800.0
2014-09-04 12:50:00,63.46,63.46,63.46,63.46,800.0,63.46,63.46,63.46,63.46,800.0
2014-09-04 12:55:00,63.47,63.48,63.44,63.47,5600.0,63.47,63.48,63.44,63.47,5600.0
2014-09-04 13:00:00,63.42,63.46,63.4,63.4,2600.0,63.42,63.46,63.4,63.4,2600.0
2014-09-04 13:05:00,63.42,63.45,63.4,63.4,11800.0,63.42,63.45,63.4,63.4,11800.0
2014-09-04 13:10:00,63.4,63.49,63.4,63.45,18200.0,63.4,63.49,63.4,63.45,18200.0
2014-09-04 13:15:00,63.45,63.48,63.43,63.48,800.0,63.45,63.48,63.43,63.48,800.0
2014-09-04 13:20:00,63.45,63.47,63.42,63.42,2400.0,63.45,63.47,63.42,63.42,2400.0
2014-09-04 13:25:00,63.42,63.43,63.38,63.38,3000.0,63.42,63.43,63.38,63.38,3000.0
2014-09-04 13:30:00,63.38,63.42,63.38,63.4,3000.0,63.38,63.42,63.38,63.4,3000.0
2014-09-04 13:35:00,63.4,63.4,63.34,63.34,1400.0,63.4,63.4,63.34,63.34,1400.0
2014-09-04 13:40:00,63.34,63.38,63.34,63.35,1200.0,63.34,63.38,63.34,63.35,1200.0
2014-09-04 13:45:00,63.34,63.36,63.33,63.35,5400.0,63.34,63.36,63.33,63.35,5400.0
2014-09-04 13:50:00,63.35,63.38,63.35,63.38,3200.0,63.35,63.38,63.35,63.38,3200.0
2014-09-04 13:55:00,63.36,63.38,63.34,63.34,30800.0,63.36,63.38,63.34,63.34,30800.0
2014-09-04 14:00:00,63.35,63.41,63.35,63.4,5600.0,63.35,63.41,63.35,63.4,5600.0
2014-09-04 14:05:00,63.44,63.47,63.43,63.43,5400.0,63.44,63.47,63.43,63.43,5400.0
2014-09-04 14:10:00,63.39,63.43,63.39,63.41,800.0,63.39,63.43,63.39,63.41,800.0
2014-09-04 14:15:00,63.4,63.43,63.4,63.43,2200.0,63.4,63.43,63.4,63.43,2200.0
2014-09-04 14:20:00,63.41,63.45,63.41,63.45,9000.0,63.41,63.45,63.41,63.45,9000.0
2014-09-04 14:25:00,63.45,63.45,63.37,63.37,1600.0,63.45,63.45,63.37,63.37,1600.0
2014-09-04 14:30:00,63.4,63.4,63.33,63.35,5000.0,63.4,63.4,63.33,63.35,5000.0
2014-09-04 14:35:00,63.33,63.38,63.33,63.35,5800.0,63.33,63.38,63.33,63.35,5800.0
2014-09-04 14:40:00,63.35,63.37,63.33,63.37,5800.0,63.35,63.37,63.33,63.37,5800.0
2014-09-04 14:45:00,63.36,63.37,63.32,63.32,5000.0,63.36,63.37,63.32,63.32,5000.0
2014-09-04 14:50:00,63.32,63.35,63.32,63.35,2600.0,63.32,63.35,63.32,63.35,2600.0
2014-09-04 14:55:00,63.35,63.36,63.26,63.26,4200.0,63.35,63.36,63.26,63.26,4200.0
2014-09-04 15:00:00,63.31,63.32,63.28,63.3,12200.0,63.31,63.32,63.28,63.3,12200.0
2014-09-04 15:05:00,63.3,63.3,63.23,63.25,6000.0,63.3,63.3,63.23,63.25,6000.0
2014-09-04 15:10:00,63.24,63.24,63.16,63.16,8800.0,63.24,63.24,63.16,63.16,8800.0
2014-09-04 15:15:00,63.16,63.2,63.1,63.12,12000.0,63.16,63.2,63.1,63.12,12000.0
2014-09-04 15:20:00,63.12,63.15,63.08,63.15,1800.0,63.12,63.15,63.08,63.15,1800.0
2014-09-04 15:25:00,63.13,63.18,63.12,63.18,5000.0,63.13,63.18,63.12,63.18,5000.0
2014-09-04 15:30:00,63.19,63.24,63.19,63.24,11400.0,63.19,63.24,63.19,63.24,11400.0
2014-09-04 15:35:00,63.24,63.26,63.2,63.2,8600.0,63.24,63.26,63.2,63.2,8600.0
2014-09-04 15:40:00,63.19,63.21,63.17,63.21,10400.0,63.19,63.21,63.17,63.21,10400.0
2014-09-04 15:45:00,63.2,63.22,63.08,63.11,28600.0,63.2,63.22,63.08,63.11,28600.0
2014-09-04 15:50:00,63.13,63.2,63.13,63.16,22800.0,63.13,63.2,63.13,63.16,22800.0
2014-09-04 15:55:00,63.16,63.26,63.14,63.26,30600.0,63.16,63.26,63.14,63.26,30600.0
2014-09-05 09:30:00,63.22,63.22,63.09,63.13,2000.0,63.22,63.22,63.09,63.13,2000.0
2014-09-05 09:35:00,63.13,63.13,63.0,63.02,2600.0,63.13,63.13,63.0,63.02,2600.0
2014-09-05 09:40:00,63.02,63.09,62.85,62.97,5200.0,63.02,63.09,62.85,62.97,5200.0
2014-09-05 09:45:00,63.06,63.24,63.02,63.22,2800.0,63.06,63.24,63.02,63.22,2800.0
2014-09-05 09:50:00,63.26,63.26,63.13,63.21,3800.0,63.26,63.26,63.13,63.21,3800.0
2014-09-05 09:55:00,63.21,63.21,63.05,63.08,3000.0,63.21,63.21,63.05,63.08,3000.0
2014-09-05 10:00:00,63.0,63.0,62.88,62.88,1400.0,63.0,63.0,62.88,62.88,1400.0
2014-09-05 10:05:00,62.88,62.88,62.82,62.85,1400.0,62.88,62.88,62.82,62.85,1400.0
2014-09-05 10:10:00,62.84,62.85,62.73,62.74,8200.0,62.84,62.85,62.73,62.74,8200.0
2014-09-05 10:15:00,62.81,62.83,62.58,62.58,18800.0,62.81,62.83,62.58,62.58,18800.0
2014-09-05 10:20:00,62.58,62.69,62.57,62.57,4800.0,62.58,62.69,62.57,62.57,4800.0
2014-09-05 10:25:00,62.56,62.63,62.56,62.6,800.0,62.56,62.63,62.56,62.6,800.0
2014-09-05 10:30:00,62.63,62.67,62.58,62.58,2400.0,62.63,62.67,62.58,62.58,2400.0
2014-09-05 10:35:00,62.57,62.63,62.49,62.49,6000.0,62.57,62.63,62.49,62.49,6000.0
2014-09-05 10:40:00,62.47,62.56,62.47,62.52,9600.0,62.47,62.56,62.47,62.52,9600.0
2014-09-05 10:45:00,62.56,62.6,62.51,62.51,5000.0,62.56,62.6,62.51,62.51,5000.0
2014-09-05 10:50:00,62.55,62.66,62.49,62.58,1800.0,62.55,62.66,62.49,62.58,1800.0
2014-09-05 10:55:00,62.59,62.63,62.57,62.6,2400.0,62.59,62.63,62.57,62.6,2400.0
2014-09-05 11:00:00,62.6,62.61,62.56,62.6,2000.0,62.6,62.61,62.56,62.6,2000.0
2014-09-05 11:05:00,62.62,62.71,62.58,62.71,3000.0,62.62,62.71,62.58,62.71,3000.0
2014-09-05 11:10:00,62.71,62.71,62.64,62.64,2200.0,62.71,62.71,62.64,62.64,2200.0
2014-09-05 11:15:00,62.65,62.72,62.65,62.7,2200.0,62.65,62.72,62.65,62.7,2200.0
2014-09-05 11:20:00,62.75,62.77,62.75,62.77,1000.0,62.75,62.77,62.75,62.77,1000.0
2014-09-05 11:25:00,62.79,62.81,62.76,62.76,1600.0,62.79,62.81,62.76,62.76,1600.0
2014-09-05 11:30:00,62.77,62.77,62.73,62.73,2400.0,62.77,62.77,62.73,62.73,2400.0
2014-09-05 11:35:00,62.69,62.75,62.68,62.68,1600.0,62.69,62.75,62.68,62.68,1600.0
2014-09-05 11:40:00,62.68,62.79,62.68,62.77,4000.0,62.68,62.79,62.68,62.77,4000.0
2014-09-05 11:45:00,62.77,62.78,62.72,62.72,600.0,62.77,62.78,62.72,62.72,600.0
2014-09-05 11:50:00,62.77,62.87,62.74,62.87,8800.0,62.77,62.87,62.74,62.87,8800.0
2014-09-05 11:55:00,62.85,62.97,62.85,62.93,9800.0,62.85,62.97,62.85,62.93,9800.0
2014-09-05 12:00:00,62.95,62.96,62.93,62.93,800.0,62.95,62.96,62.93,62.93,800.0
2014-09-05 12:05:00,62.98,62.99,62.98,62.99,400.0,62.98,62.99,62.98,62.99,400.0
2014-09-05 12:10:00,62.99,62.99,62.97,62.99,800.0,62.99,62.99,62.97,62.99,800.0
2014-09-05 12:15:00,62.99,63.04,62.99,63.04,3400.0,62.99,63.04,62.99,63.04,3400.0
2014-09-05 12:20:00,63.04,63.04,63.02,63.03,4600.0,63.04,63.04,63.02,63.03,4600.0
2014-09-05 12:25:00,63.04,63.04,63.04,63.04,800.0,63.04,63.04,63.04,63.04,800.0
2014-09-05 12:30:00,63.02,63.07,63.02,63.07,800.0,63.02,63.07,63.02,63.07,800.0
2014-09-05 12:35:00,63.07,63.07,63.06,63.07,1400.0,63.07,63.07,63.06,63.07,1400.0
2014-09-05 12:40:00,63.07,63.12,63.07,63.11,2800.0,63.07,63.12,63.07,63.11,2800.0
2014-09-05 12:45:00,63.13,63.13,63.13,63.13,200.0,63.13,63.13,63.13,63.13,200.0
2014-09-05 12:50:00,63.1,63.1,63.07,63.1,2000.0,63.1,63.1,63.07,63.1,2000.0
2014-09-05 12:55:00,63.12,63.13,63.11,63.11,1800.0,63.12,63.13,63.11,63.11,1800.0
2014-09-05 13:00:00,63.14,63.15,63.14,63.14,1000.0,63.14,63.15,63.14,63.14,1000.0
2014-09-05 13:05:00,63.16,63.16,63.13,63.14,3200.0,63.16,63.16,63.13,63.14,3200.0
2014-09-05 13:10:00,63.15,63.15,63.1,63.1,3400.0,63.15,63.15,63.1,63.1,3400.0
2014-09-05 13:15:00,63.1,63.1,63.05,63.06,1800.0,63.1,63.1,63.05,63.06,1800.0
2014-09-05 13:20:00,63.06,63.07,63.04,63.04,1400.0,63.06,63.07,63.04,63.04,1400.0
2014-09-05 13:25:00,63.02,63.02,62.99,63.02,1600.0,63.02,63.02,62.99,63.02,1600.0
2014-09-05 13:30:00,63.03,63.03,62.97,62.97,2200.0,63.03,63.03,62.97,62.97,2200.0
2014-09-05 13:35:00,62.97,62.97,62.92,62.92,3400.0,62.97,62.97,62.92,62.92,3400.0
2014-09-05 13:40:00,62.92,62.92,62.85,62.87,2400.0,62.92,62.92,62.85,62.87,2400.0
2014-09-05 13:45:00,62.84,62.85,62.81,62.85,1800.0,62.84,62.85,62.81,62.85,1800.0
2014-09-05 13:50:00,62.85,62.86,62.83,62.83,1800.0,62.85,62.86,62.83,62.83,1800.0
2014-09-05 13:55:00,62.85,62.88,62.84,62.87,5400.0,62.85,62.88,62.84,62.87,5400.0
2014-09-05 14:00:00,62.89,62.96,62.89,62.94,3400.0,62.89,62.96,62.89,62.94,3400.0
2014-09-05 14:05:00,62.96,62.97,62.89,62.9,3800.0,62.96,62.97,62.89,62.9,3800.0
2014-09-05 14:10:00,62.94,62.97,62.94,62.97,2000.0,62.94,62.97,62.94,62.97,2000.0
2014-09-05 14:15:00,62.95,62.95,62.89,62.89,1200.0,62.95,62.95,62.89,62.89,1200.0
2014-09-05 14:20:00,62.93,62.96,62.93,62.96,600.0,62.93,62.96,62.93,62.96,600.0
2014-09-05 14:25:00,62.95,63.0,62.95,62.99,4200.0,62.95,63.0,62.95,62.99,4200.0
2014-09-05 14:30:00,63.0,63.0,62.94,62.97,3600.0,63.0,63.0,62.94,62.97,3600.0
2014-09-05 14:35:00,62.96,62.98,62.96,62.97,7200.0,62.96,62.98,62.96,62.97,7200.0
2014-09-05 14:40:00,62.97,62.97,62.88,62.88,4000.0,62.97,62.97,62.88,62.88,4000.0
2014-09-05 14:45:00,62.88,62.91,62.87,62.9,4400.0,62.88,62.91,62.87,62.9,4400.0
2014-09-05 14:50:00,62.9,62.9,62.9,62.9,0.0,62.9,62.9,62.9,62.9,0.0
2014-09-05 14:55:00,62.9,62.9,62.84,62.85,10200.0,62.9,62.9,62.84,62.85,10200.0
2014-09-05 15:00:00,62.85,62.85,62.83,62.83,800.0,62.85,62.85,62.83,62.83,800.0
2014-09-05 15:05:00,62.83,62.87,62.83,62.87,3400.0,62.83,62.87,62.83,62.87,3400.0
2014-09-05 15:10:00,62.87,62.88,62.81,62.81,6800.0,62.87,62.88,62.81,62.81,6800.0
2014-09-05 15:15:00,62.81,62.82,62.8,62.8,2000.0,62.81,62.82,62.8,62.8,2000.0
2014-09-05 15:20:00,62.79,62.81,62.79,62.8,4800.0,62.79,62.81,62.79,62.8,4800.0
2014-09-05 15:25:00,62.8,62.81,62.77,62.77,3600.0,62.8,62.81,62.77,62.77,3600.0
2014-09-05 15:30:00,62.75,62.77,62.73,62.77,8200.0,62.75,62.77,62.73,62.77,8200.0
2014-09-05 15:35:00,62.77,62.77,62.73,62.77,2000.0,62.77,62.77,62.73,62.77,2000.0
2014-09-05 15:40:00,62.79,62.79,62.76,62.79,6600.0,62.79,62.79,62.76,62.79,6600.0
2014-09-05 15:45:00,62.79,62.79,62.74,62.74,6400.0,62.79,62.79,62.74,62.74,6400.0
2014-09-05 15:50:00,62.72,62.81,62.72,62.77,20600.0,62.72,62.81,62.72,62.77,20600.0
2014-09-05 15:55:00,62.79,62.82,62.75,62.78,19000.0,62.79,62.82,62.75,62.78,19000.0
2014-09-08 09:30:00,62.81,63.12,62.73,62.88,8200.0,62.81,63.12,62.73,62.88,8200.0
2014-09-08 09:35:00,62.77,62.83,62.62,62.66,9200.0,62.77,62.83,62.62,62.66,9200.0
2014-09-08 09:40:00,62.69,62.81,62.52,62.74,18400.0,62.69,62.81,62.52,62.74,18400.0
2014-09-08 09:45:00,62.7,62.7,62.4,62.4,11000.0,62.7,62.7,62.4,62.4,11000.0
2014-09-08 09:50:00,62.4,62.48,62.4,62.43,13800.0,62.4,62.48,62.4,62.43,13800.0
2014-09-08 09:55:00,62.43,62.43,62.32,62.35,5400.0,62.43,62.43,62.32,62.35,5400.0
2014-09-08 10:00:00,62.43,62.49,62.28,62.28,13800.0,62.43,62.49,62.28,62.28,13800.0
2014-09-08 10:05:00,62.28,62.33,62.18,62.18,11200.0,62.28,62.33,62.18,62.18,11200.0
2014-09-08 10:10:00,62.19,62.24,62.07,62.12,30000.0,62.19,62.24,62.07,62.12,30000.0
2014-09-08 10:15:00,62.12,62.13,62.05,62.05,3800.0,62.12,62.13,62.05,62.05,3800.0
2014-09-08 10:20:00,62.08,62.16,62.07,62.07,9800.0,62.08,62.16,62.07,62.07,9800.0
2014-09-08 10:25:00,62.07,62.1,62.01,62.07,7400.0,62.07,62.1,62.01,62.07,7400.0
2014-09-08 10:30:00,62.07,62.07,61.99,62.01,7400.0,62.07,62.07,61.99,62.01,7400.0
2014-09-08 10:35:00,62.01,62.01,61.95,61.96,4400.0,62.01,62.01,61.95,61.96,4400.0
2014-09-08 10:40:00,61.96,61.99,61.88,61.9,14600.0,61.96,61.99,61.88,61.9,14600.0
2014-09-08 10:45:00,61.91,61.97,61.88,61.94,7600.0,61.91,61.97,61.88,61.94,7600.0
2014-09-08 10:50:00,61.94,62.1,61.94,62.06,6600.0,61.94,62.1,61.94,62.06,6600.0
2014-09-08 10:55:00,62.06,62.21,62.06,62.21,1000.0,62.06,62.21,62.06,62.21,1000.0
2014-09-08 11:00:00,62.24,62.3,62.24,62.3,2200.0,62.24,62.3,62.24,62.3,2200.0
2014-09-08 11:05:00,62.26,62.33,62.24,62.3,6200.0,62.26,62.33,62.24,62.3,6200.0
2014-09-08 11:10:00,62.33,62.42,62.3,62.41,4800.0,62.33,62.42,62.3,62.41,4800.0
2014-09-08 11:15:00,62.39,62.49,62.39,62.49,2400.0,62.39,62.49,62.39,62.49,2400.0
2014-09-08 11:20:00,62.51,62.64,62.51,62.63,4000.0,62.51,62.64,62.51,62.63,4000.0
2014-09-08 11:25:00,62.64,62.66,62.57,62.58,5400.0,62.64,62.66,62.57,62.58,5400.0
2014-09-08 11:30:00,62.58,62.58,62.58,62.58,200.0,62.58,62.58,62.58,62.58,200.0
2014-09-08 11:35:00,62.59,62.59,62.52,62.52,2800.0,62.59,62.59,62.52,62.52,2800.0
2014-09-08 11:40:00,62.52,62.52,62.42,62.42,8800.0,62.52,62.52,62.42,62.42,8800.0
2014-09-08 11:45:00,62.44,62.51,62.44,62.51,10000.0,62.44,62.51,62.44,62.51,10000.0
2014-09-08 11:50:00,62.48,62.5,62.4,62.44,6400.0,62.48,62.5,62.4,62.44,6400.0
2014-09-08 11:55:00,62.48,62.51,62.48,62.5,3800.0,62.48,62.51,62.48,62.5,3800.0
2014-09-08 12:00:00,62.49,62.49,62.47,62.47,4800.0,62.49,62.49,62.47,62.47,4800.0
2014-09-08 12:05:00,62.49,62.57,62.49,62.57,5600.0,62.49,62.57,62.49,62.57,5600.0
2014-09-08 12:10:00,62.57,62.57,62.57,62.57,400.0,62.57,62.57,62.57,62.57,400.0
2014-09-08 12:15:00,62.52,62.55,62.5,62.52,3800.0,62.52,62.55,62.5,62.52,3800.0
2014-09-08 12:20:00,62.53,62.53,62.5,62.5,800.0,62.53,62.53,62.5,62.5,800.0
2014-09-08 12:25:00,62.52,62.55,62.52,62.55,1600.0,62.52,62.55,62.52,62.55,1600.0
2014-09-08 12:30:00,62.55,62.61,62.55,62.56,1800.0,62.55,62.61,62.55,62.56,1800.0
2014-09-08 12:35:00,62.55,62.6,62.55,62.6,1800.0,62.55,62.6,62.55,62.6,1800.0
2014-09-08 12:40:00,62.6,62.6,62.49,62.49,5600.0,62.6,62.6,62.49,62.49,5600.0
2014-09-08 12:45:00,62.49,62.49,62.47,62.47,1800.0,62.49,62.49,62.47,62.47,1800.0
2014-09-08 12:50:00,62.49,62.54,62.49,62.54,5600.0,62.49,62.54,62.49,62.54,5600.0
2014-09-08 12:55:00,62.52,62.52,62.47,62.47,3600.0,62.52,62.52,62.47,62.47,3600.0
2014-09-08 13:00:00,62.47,62.47,62.45,62.45,600.0,62.47,62.47,62.45,62.45,600.0
2014-09-08 13:05:00,62.45,62.45,62.37,62.37,2600.0,62.45,62.45,62.37,62.37,2600.0
2014-09-08 13:10:00,62.36,62.4,62.34,62.37,3000.0,62.36,62.4,62.34,62.37,3000.0
2014-09-08 13:15:00,62.37,62.4,62.32,62.32,3800.0,62.37,62.4,62.32,62.32,3800.0
2014-09-08 13:20:00,62.37,62.37,62.3,62.31,3000.0,62.37,62.37,62.3,62.31,3000.0
2014-09-08 13:25:00,62.35,62.43,62.34,62.41,16800.0,62.35,62.43,62.34,62.41,16800.0
2014-09-08 13:30:00,62.42,62.52,62.4,62.43,19800.0,62.42,62.52,62.4,62.43,19800.0
2014-09-08 13:35:00,62.45,62.45,62.41,62.44,1400.0,62.45,62.45,62.41,62.44,1400.0
2014-09-08 13:40:00,62.43,62.47,62.4,62.46,4800.0,62.43,62.47,62.4,62.46,4800.0
2014-09-08 13:45:00,62.47,62.49,62.47,62.49,1800.0,62.47,62.49,62.47,62.49,1800.0
2014-09-08 13:50:00,62.48,62.49,62.46,62.49,1000.0,62.48,62.49,62.46,62.49,1000.0
2014-09-08 13:55:00,62.46,62.58,62.46,62.58,9600.0,62.46,62.58,62.46,62.58,9600.0
2014-09-08 14:00:00,62.57,62.57,62.49,62.51,9600.0,62.57,62.57,62.49,62.51,9600.0
2014-09-08 14:05:00,62.56,62.62,62.56,62.58,17600.0,62.56,62.62,62.56,62.58,17600.0
2014-09-08 14:10:00,62.63,62.63,62.54,62.55,5400.0,62.63,62.63,62.54,62.55,5400.0
2014-09-08 14:15:00,62.57,62.62,62.57,62.59,5600.0,62.57,62.62,62.57,62.59,5600.0
2014-09-08 14:20:00,62.59,62.59,62.53,62.54,5000.0,62.59,62.59,62.53,62.54,5000.0
2014-09-08 14:25:00,62.55,62.58,62.52,62.58,13800.0,62.55,62.58,62.52,62.58,13800.0
2014-09-08 14:30:00,62.59,62.62,62.55,62.57,35000.0,62.59,62.62,62.55,62.57,35000.0
2014-09-08 14:35:00,62.57,62.6,62.55,62.55,2800.0,62.57,62.6,62.55,62.55,2800.0
2014-09-08 14:40:00,62.54,62.58,62.45,62.45,22200.0,62.54,62.58,62.45,62.45,22200.0
2014-09-08 14:45:00,62.49,62.51,62.45,62.46,17000.0,62.49,62.51,62.45,62.46,17000.0
2014-09-08 14:50:00,62.49,62.52,62.48,62.52,39800.0,62.49,62.52,62.48,62.52,39800.0
2014-09-08 14:55:00,62.52,62.53,62.5,62.53,3200.0,62.52,62.53,62.5,62.53,3200.0
2014-09-08 15:00:00,62.5,62.54,62.49,62.49,11000.0,62.5,62.54,62.49,62.49,11000.0
2014-09-08 15:05:00,62.49,62.51,62.49,62.5,3000.0,62.49,62.51,62.49,62.5,3000.0
2014-09-08 15:10:00,62.51,62.51,62.47,62.47,8400.0,62.51,62.51,62.47,62.47,8400.0
2014-09-08 15:15:00,62.46,62.5,62.46,62.5,4400.0,62.46,62.5,62.46,62.5,4400.0
2014-09-08 15:20:00,62.49,62.49,62.41,62.42,6400.0,62.49,62.49,62.41,62.42,6400.0
2014-09-08 15:25:00,62.4,62.48,62.39,62.48,30200.0,62.4,62.48,62.39,62.48,30200.0
2014-09-08 15:30:00,62.48,62.5,62.48,62.49,8200.0,62.48,62.5,62.48,62.49,8200.0
2014-09-08 15:35:00,62.48,62.5,62.48,62.49,8400.0,62.48,62.5,62.48,62.49,8400.0
2014-09-08 15:40:00,62.49,62.51,62.48,62.49,5000.0,62.49,62.51,62.48,62.49,5000.0
2014-09-08 15:45:00,62.49,62.51,62.47,62.48,6400.0,62.49,62.51,62.47,62.48,6400.0
2014-09-08 15:50:00,62.47,62.51,62.47,62.51,14600.0,62.47,62.51,62.47,62.51,14600.0
2014-09-08 15:55:00,62.52,62.52,62.46,62.47,18800.0,62.52,62.52,62.46,62.47,18800.0
2014-09-09 09:30:00,62.26,62.6,62.26,62.35,9400.0,62.26,62.6,62.26,62.35,9400.0
2014-09-09 09:35:00,62.34,62.43,62.34,62.43,11800.0,62.34,62.43,62.34,62.43,11800.0
2014-09-09 09:40:00,62.38,62.41,62.36,62.41,21000.0,62.38,62.41,62.36,62.41,21000.0
2014-09-09 09:45:00,62.41,62.41,62.37,62.38,1600.0,62.41,62.41,62.37,62.38,1600.0
2014-09-09 09:50:00,62.38,62.43,62.32,62.43,12200.0,62.38,62.43,62.32,62.43,12200.0
2014-09-09 09:55:00,62.44,62.71,62.44,62.66,24800.0,62.44,62.71,62.44,62.66,24800.0
2014-09-09 10:00:00,62.67,62.67,62.43,62.51,2800.0,62.67,62.67,62.43,62.51,2800.0
2014-09-09 10:05:00,62.51,62.63,62.49,62.62,7800.0,62.51,62.63,62.49,62.62,7800.0
2014-09-09 10:10:00,62.6,62.6,62.52,62.56,4200.0,62.6,62.6,62.52,62.56,4200.0
2014-09-09 10:15:00,62.56,62.56,62.48,62.51,3400.0,62.56,62.56,62.48,62.51,3400.0
2014-09-09 10:20:00,62.54,62.59,62.49,62.59,15400.0,62.54,62.59,62.49,62.59,15400.0
2014-09-09 10:25:00,62.6,62.6,62.5,62.55,16600.0,62.6,62.6,62.5,62.55,16600.0
2014-09-09 10:30:00,62.56,62.57,62.51,62.52,4400.0,62.56,62.57,62.51,62.52,4400.0
2014-09-09 10:35:00,62.52,62.52,62.46,62.46,1800.0,62.52,62.52,62.46,62.46,1800.0
2014-09-09 10:40:00,62.49,62.55,62.44,62.52,13000.0,62.49,62.55,62.44,62.52,13000.0
2014-09-09 10:45:00,62.5,62.53,62.49,62.49,3200.0,62.5,62.53,62.49,62.49,3200.0
2014-09-09 10:50:00,62.49,62.52,62.49,62.49,8200.0,62.49,62.52,62.49,62.49,8200.0
2014-09-09 10:55:00,62.49,62.51,62.49,62.49,1000.0,62.49,62.51,62.49,62.49,1000.0
2014-09-09 11:00:00,62.49,62.54,62.49,62.54,6000.0,62.49,62.54,62.49,62.54,6000.0
2014-09-09 11:05:00,62.55,62.55,62.52,62.54,5400.0,62.55,62.55,62.52,62.54,5400.0
2014-09-09 11:10:00,62.55,62.57,62.53,62.53,13600.0,62.55,62.57,62.53,62.53,13600.0
2014-09-09 11:15:00,62.55,62.59,62.54,62.56,2000.0,62.55,62.59,62.54,62.56,2000.0
2014-09-09 11:20:00,62.58,62.58,62.54,62.55,9200.0,62.58,62.58,62.54,62.55,9200.0
2014-09-09 11:25:00,62.56,62.61,62.52,62.57,6400.0,62.56,62.61,62.52,62.57,6400.0
2014-09-09 11:30:00,62.6,62.6,62.55,62.57,5800.0,62.6,62.6,62.55,62.57,5800.0
2014-09-09 11:35:00,62.57,62.61,62.55,62.61,9200.0,62.57,62.61,62.55,62.61,9200.0
2014-09-09 11:40:00,62.65,62.65,62.63,62.65,1200.0,62.65,62.65,62.63,62.65,1200.0
2014-09-09 11:45:00,62.65,62.7,62.64,62.7,3200.0,62.65,62.7,62.64,62.7,3200.0
2014-09-09 11:50:00,62.7,62.7,62.64,62.66,1200.0,62.7,62.7,62.64,62.66,1200.0
2014-09-09 11:55:00,62.66,62.68,62.66,62.68,1800.0,62.66,62.68,62.66,62.68,1800.0
2014-09-09 12:00:00,62.67,62.67,62.63,62.65,5200.0,62.67,62.67,62.63,62.65,5200.0
2014-09-09 12:05:00,62.65,62.71,62.65,62.71,3000.0,62.65,62.71,62.65,62.71,3000.0
2014-09-09 12:10:00,62.7,62.85,62.7,62.85,13200.0,62.7,62.85,62.7,62.85,13200.0
2014-09-09 12:15:00,62.84,62.85,62.79,62.81,3800.0,62.84,62.85,62.79,62.81,3800.0
2014-09-09 12:20:00,62.77,62.95,62.77,62.95,9200.0,62.77,62.95,62.77,62.95,9200.0
2014-09-09 12:25:00,62.94,62.96,62.9,62.9,6000.0,62.94,62.96,62.9,62.9,6000.0
2014-09-09 12:30:00,62.9,62.9,62.87,62.88,2800.0,62.9,62.9,62.87,62.88,2800.0
2014-09-09 12:35:00,62.88,62.88,62.82,62.84,3600.0,62.88,62.88,62.82,62.84,3600.0
2014-09-09 12:40:00,62.82,62.82,62.78,62.78,1600.0,62.82,62.82,62.78,62.78,1600.0
2014-09-09 12:45:00,62.79,62.79,62.74,62.74,3600.0,62.79,62.79,62.74,62.74,3600.0
2014-09-09 12:50:00,62.72,62.76,62.67,62.67,3400.0,62.72,62.76,62.67,62.67,3400.0
2014-09-09 12:55:00,62.64,62.66,62.63,62.63,2000.0,62.64,62.66,62.63,62.63,2000.0
2014-09-09 13:00:00,62.63,62.67,62.6,62.65,16000.0,62.63,62.67,62.6,62.65,16000.0
2014-09-09 13:05:00,62.63,62.68,62.6,62.6,6400.0,62.63,62.68,62.6,62.6,6400.0
2014-09-09 13:10:00,62.63,62.69,62.63,62.68,2600.0,62.63,62.69,62.63,62.68,2600.0
2014-09-09 13:15:00,62.62,62.66,62.62,62.64,2400.0,62.62,62.66,62.62,62.64,2400.0
2014-09-09 13:20:00,62.64,62.65,62.63,62.63,4600.0,62.64,62.65,62.63,62.63,4600.0
2014-09-09 13:25:00,62.65,62.71,62.65,62.71,7200.0,62.65,62.71,62.65,62.71,7200.0
2014-09-09 13:30:00,62.69,62.78,62.69,62.77,4600.0,62.69,62.78,62.69,62.77,4600.0
2014-09-09 13:35:00,62.76,62.8,62.76,62.77,1600.0,62.76,62.8,62.76,62.77,1600.0
2014-09-09 13:40:00,62.77,62.77,62.73,62.74,1400.0,62.77,62.77,62.73,62.74,1400.0
2014-09-09 13:45:00,62.73,62.77,62.71,62.77,4200.0,62.73,62.77,62.71,62.77,4200.0
2014-09-09 13:50:00,62.77,62.8,62.73,62.73,4000.0,62.77,62.8,62.73,62.73,4000.0
2014-09-09 13:55:00,62.72,62.73,62.68,62.68,1800.0,62.72,62.73,62.68,62.68,1800.0
2014-09-09 14:00:00,62.68,62.68,62.63,62.65,7000.0,62.68,62.68,62.63,62.65,7000.0
2014-09-09 14:05:00,62.63,62.63,62.59,62.61,13000.0,62.63,62.63,62.59,62.61,13000.0
2014-09-09 14:10:00,62.56,62.56,62.49,62.49,4600.0,62.56,62.56,62.49,62.49,4600.0
2014-09-09 14:15:00,62.54,62.54,62.49,62.53,800.0,62.54,62.54,62.49,62.53,800.0
2014-09-09 14:20:00,62.53,62.54,62.49,62.54,6600.0,62.53,62.54,62.49,62.54,6600.0
2014-09-09 14:25:00,62.52,62.55,62.51,62.52,5200.0,62.52,62.55,62.51,62.52,5200.0
2014-09-09 14:30:00,62.55,62.58,62.5,62.58,3200.0,62.55,62.58,62.5,62.58,3200.0
2014-09-09 14:35:00,62.58,62.58,62.51,62.51,3600.0,62.58,62.58,62.51,62.51,3600.0
2014-09-09 14:40:00,62.51,62.56,62.51,62.52,2400.0,62.51,62.56,62.51,62.52,2400.0
2014-09-09 14:45:00,62.52,62.52,62.47,62.51,3200.0,62.52,62.52,62.47,62.51,3200.0
2014-09-09 14:50:00,62.52,62.63,62.49,62.62,7200.0,62.52,62.63,62.49,62.62,7200.0
2014-09-09 14:55:00,62.62,62.65,62.59,62.6,5600.0,62.62,62.65,62.59,62.6,5600.0
2014-09-09 15:00:00,62.63,62.63,62.6,62.6,4400.0,62.63,62.63,62.6,62.6,4400.0
2014-09-09 15:05:00,62.58,62.59,62.52,62.54,7200.0,62.58,62.59,62.52,62.54,7200.0
2014-09-09 15:10:00,62.52,62.59,62.52,62.54,4200.0,62.52,62.59,62.52,62.54,4200.0
2014-09-09 15:15:00,62.54,62.57,62.52,62.55,6000.0,62.54,62.57,62.52,62.55,6000.0
2014-09-09 15:20:00,62.54,62.55,62.5,62.55,5400.0,62.54,62.55,62.5,62.55,5400.0
2014-09-09 15:25:00,62.53,62.56,62.51,62.56,4200.0,62.53,62.56,62.51,62.56,4200.0
2014-09-09 15:30:00,62.55,62.57,62.49,62.52,5800.0,62.55,62.57,62.49,62.52,5800.0
2014-09-09 15:35:00,62.5,62.53,62.49,62.52,4200.0,62.5,62.53,62.49,62.52,4200.0
2014-09-09 15:40:00,62.5,62.52,62.48,62.49,5800.0,62.5,62.52,62.48,62.49,5800.0
2014-09-09 15:45:00,62.47,62.5,62.47,62.49,10800.0,62.47,62.5,62.47,62.49,10800.0
2014-09-09 15:50:00,62.47,62.48,62.41,62.47,39000.0,62.47,62.48,62.41,62.47,39000.0
2014-09-09 15:55:00,62.47,62.5,62.44,62.45,18400.0,62.47,62.5,62.44,62.45,18400.0
2014-09-10 09:30:00,62.34,62.6,62.31,62.6,5600.0,62.34,62.6,62.31,62.6,5600.0
2014-09-10 09:35:00,62.58,62.64,62.4,62.51,52800.0,62.58,62.64,62.4,62.51,52800.0
2014-09-10 09:40:00,62.51,62.52,62.4,62.52,2200.0,62.51,62.52,62.4,62.52,2200.0
2014-09-10 09:45:00,62.52,62.52,62.49,62.5,2000.0,62.52,62.52,62.49,62.5,2000.0
2014-09-10 09:50:00,62.49,62.49,62.34,62.39,2400.0,62.49,62.49,62.34,62.39,2400.0
2014-09-10 09:55:00,62.34,62.37,62.27,62.37,2600.0,62.34,62.37,62.27,62.37,2600.0
2014-09-10 10:00:00,62.32,62.4,62.31,62.4,4600.0,62.32,62.4,62.31,62.4,4600.0
2014-09-10 10:05:00,62.34,62.4,62.34,62.38,1000.0,62.34,62.4,62.34,62.38,1000.0
2014-09-10 10:10:00,62.34,62.34,62.34,62.34,600.0,62.34,62.34,62.34,62.34,600.0
2014-09-10 10:15:00,62.34,62.34,62.32,62.32,3200.0,62.34,62.34,62.32,62.32,3200.0
2014-09-10 10:20:00,62.34,62.34,62.13,62.13,26400.0,62.34,62.34,62.13,62.13,26400.0
2014-09-10 10:25:00,62.15,62.33,62.15,62.33,4400.0,62.15,62.33,62.15,62.33,4400.0
2014-09-10 10:30:00,62.31,62.31,62.13,62.13,4000.0,62.31,62.31,62.13,62.13,4000.0
2014-09-10 10:35:00,62.13,62.19,62.09,62.14,6600.0,62.13,62.19,62.09,62.14,6600.0
2014-09-10 10:40:00,62.2,62.33,62.2,62.33,3000.0,62.2,62.33,62.2,62.33,3000.0
2014-09-10 10:45:00,62.33,62.37,62.29,62.34,4600.0,62.33,62.37,62.29,62.34,4600.0
2014-09-10 10:50:00,62.29,62.32,62.26,62.32,3600.0,62.29,62.32,62.26,62.32,3600.0
2014-09-10 10:55:00,62.33,62.34,62.28,62.32,2600.0,62.33,62.34,62.28,62.32,2600.0
2014-09-10 11:00:00,62.34,62.37,62.34,62.36,2400.0,62.34,62.37,62.34,62.36,2400.0
2014-09-10 11:05:00,62.35,62.35,62.31,62.31,1400.0,62.35,62.35,62.31,62.31,1400.0
2014-09-10 11:10:00,62.33,62.44,62.33,62.44,3600.0,62.33,62.44,62.33,62.44,3600.0
2014-09-10 11:15:00,62.43,62.43,62.4,62.42,3200.0,62.43,62.43,62.4,62.42,3200.0
2014-09-10 11:20:00,62.41,62.44,62.4,62.44,1600.0,62.41,62.44,62.4,62.44,1600.0
2014-09-10 11:25:00,62.42,62.42,62.39,62.4,1200.0,62.42,62.42,62.39,62.4,1200.0
2014-09-10 11:30:00,62.41,62.43,62.41,62.43,2200.0,62.41,62.43,62.41,62.43,2200.0
2014-09-10 11:35:00,62.43,62.44,62.37,62.42,11800.0,62.43,62.44,62.37,62.42,11800.0
2014-09-10 11:40:00,62.43,62.43,62.34,62.34,1800.0,62.43,62.43,62.34,62.34,1800.0
2014-09-10 11:45:00,62.33,62.34,62.27,62.27,7000.0,62.33,62.34,62.27,62.27,7000.0
2014-09-10 11:50:00,62.27,62.27,62.24,62.27,6400.0,62.27,62.27,62.24,62.27,6400.0
2014-09-10 11:55:00,62.26,62.3,62.26,62.29,13000.0,62.26,62.3,62.26,62.29,13000.0
2014-09-10 12:00:00,62.29,62.29,62.19,62.21,4600.0,62.29,62.29,62.19,62.21,4600.0
2014-09-10 12:05:00,62.24,62.24,62.12,62.13,16800.0,62.24,62.24,62.12,62.13,16800.0
2014-09-10 12:10:00,62.14,62.17,62.14,62.17,1400.0,62.14,62.17,62.14,62.17,1400.0
2014-09-10 12:15:00,62.17,62.21,62.17,62.19,14400.0,62.17,62.21,62.17,62.19,14400.0
2014-09-10 12:20:00,62.16,62.29,62.16,62.29,4800.0,62.16,62.29,62.16,62.29,4800.0
2014-09-10 12:25:00,62.3,62.31,62.29,62.29,3000.0,62.3,62.31,62.29,62.29,3000.0
2014-09-10 12:30:00,62.29,62.29,62.28,62.28,1000.0,62.29,62.29,62.28,62.28,1000.0
2014-09-10 12:35:00,62.26,62.27,62.25,62.27,1400.0,62.26,62.27,62.25,62.27,1400.0
2014-09-10 12:40:00,62.26,62.27,62.25,62.27,1600.0,62.26,62.27,62.25,62.27,1600.0
2014-09-10 12:45:00,62.26,62.26,62.24,62.25,1000.0,62.26,62.26,62.24,62.25,1000.0
2014-09-10 12:50:00,62.24,62.24,62.2,62.21,6000.0,62.24,62.24,62.2,62.21,6000.0
2014-09-10 12:55:00,62.21,62.21,62.14,62.15,1600.0,62.21,62.21,62.14,62.15,1600.0
2014-09-10 13:00:00,62.16,62.2,62.16,62.19,1600.0,62.16,62.2,62.16,62.19,1600.0
2014-09-10 13:05:00,62.21,62.34,62.2,62.34,4400.0,62.21,62.34,62.2,62.34,4400.0
2014-09-10 13:10:00,62.35,62.38,62.35,62.37,1200.0,62.35,62.38,62.35,62.37,1200.0
2014-09-10 13:15:00,62.37,62.37,62.33,62.33,2400.0,62.37,62.37,62.33,62.33,2400.0
2014-09-10 13:20:00,62.33,62.35,62.28,62.35,3400.0,62.33,62.35,62.28,62.35,3400.0
2014-09-10 13:25:00,62.34,62.37,62.33,62.35,2400.0,62.34,62.37,62.33,62.35,2400.0
2014-09-10 13:30:00,62.37,62.4,62.32,62.4,20000.0,62.37,62.4,62.32,62.4,20000.0
2014-09-10 13:35:00,62.4,62.43,62.4,62.42,1200.0,62.4,62.43,62.4,62.42,1200.0
2014-09-10 13:40:00,62.43,62.46,62.43,62.43,3000.0,62.43,62.46,62.43,62.43,3000.0
2014-09-10 13:45:00,62.45,62.47,62.45,62.47,1000.0,62.45,62.47,62.45,62.47,1000.0
2014-09-10 13:50:00,62.49,62.49,62.49,62.49,2000.0,62.49,62.49,62.49,62.49,2000.0
2014-09-10 13:55:00,62.49,62.52,62.48,62.48,9000.0,62.49,62.52,62.48,62.48,9000.0
2014-09-10 14:00:00,62.49,62.49,62.45,62.48,1800.0,62.49,62.49,62.45,62.48,1800.0
2014-09-10 14:05:00,62.46,62.46,62.44,62.45,1400.0,62.46,62.46,62.44,62.45,1400.0
2014-09-10 14:10:00,62.45,62.49,62.45,62.49,2400.0,62.45,62.49,62.45,62.49,2400.0
2014-09-10 14:15:00,62.49,62.5,62.45,62.45,4800.0,62.49,62.5,62.45,62.45,4800.0
2014-09-10 14:20:00,62.46,62.46,62.43,62.45,4800.0,62.46,62.46,62.43,62.45,4800.0
2014-09-10 14:25:00,62.45,62.45,62.42,62.43,2400.0,62.45,62.45,62.42,62.43,2400.0
2014-09-10 14:30:00,62.45,62.45,62.4,62.4,1600.0,62.45,62.45,62.4,62.4,1600.0
2014-09-10 14:35:00,62.4,62.4,62.35,62.36,1800.0,62.4,62.4,62.35,62.36,1800.0
2014-09-10 14:40:00,62.35,62.36,62.27,62.31,28200.0,62.35,62.36,62.27,62.31,28200.0
2014-09-10 14:45:00,62.3,62.32,62.28,62.28,1400.0,62.3,62.32,62.28,62.28,1400.0
2014-09-10 14:50:00,62.27,62.34,62.27,62.33,3800.0,62.27,62.34,62.27,62.33,3800.0
2014-09-10 14:55:00,62.34,62.34,62.28,62.3,5400.0,62.34,62.34,62.28,62.3,5400.0
2014-09-10 15:00:00,62.3,62.34,62.26,62.34,7600.0,62.3,62.34,62.26,62.34,7600.0
2014-09-10 15:05:00,62.33,62.33,62.27,62.33,5000.0,62.33,62.33,62.27,62.33,5000.0
2014-09-10 15:10:00,62.34,62.34,62.25,62.29,9200.0,62.34,62.34,62.25,62.29,9200.0
2014-09-10 15:15:00,62.29,62.36,62.29,62.34,5000.0,62.29,62.36,62.29,62.34,5000.0
2014-09-10 15:20:00,62.33,62.34,62.31,62.33,5800.0,62.33,62.34,62.31,62.33,5800.0
2014-09-10 15:25:00,62.34,62.38,62.32,62.37,11000.0,62.34,62.38,62.32,62.37,11000.0
2014-09-10 15:30:00,62.35,62.44,62.35,62.44,40600.0,62.35,62.44,62.35,62.44,40600.0
2014-09-10 15:35:00,62.45,62.5,62.45,62.49,11800.0,62.45,62.5,62.45,62.49,11800.0
2014-09-10 15:40:00,62.49,62.49,62.42,62.44,12800.0,62.49,62.49,62.42,62.44,12800.0
2014-09-10 15:45:00,62.44,62.44,62.39,62.41,8600.0,62.44,62.44,62.39,62.41,8600.0
2014-09-10 15:50:00,62.42,62.43,62.33,62.35,67400.0,62.42,62.43,62.33,62.35,67400.0
2014-09-10 15:55:00,62.35,62.35,62.31,62.32,22600.0,62.35,62.35,62.31,62.32,22600.0
2014-09-11 09:30:00,62.12,62.59,62.12,62.56,2600.0,62.12,62.59,62.12,62.56,2600.0
2014-09-11 09:35:00,62.56,62.56,62.1,62.1,3600.0,62.56,62.56,62.1,62.1,3600.0
2014-09-11 09:40:00,62.19,62.22,62.18,62.18,3200.0,62.19,62.22,62.18,62.18,3200.0
2014-09-11 09:45:00,62.2,62.2,62.12,62.13,3800.0,62.2,62.2,62.12,62.13,3800.0
2014-09-11 09:50:00,62.08,62.24,62.08,62.23,9600.0,62.08,62.24,62.08,62.23,9600.0
2014-09-11 09:55:00,62.29,62.29,62.21,62.24,2800.0,62.29,62.29,62.21,62.24,2800.0
2014-09-11 10:00:00,62.24,62.3,62.19,62.19,5200.0,62.24,62.3,62.19,62.19,5200.0
2014-09-11 10:05:00,62.21,62.24,62.18,62.2,3800.0,62.21,62.24,62.18,62.2,3800.0
2014-09-11 10:10:00,62.19,62.19,62.09,62.09,2200.0,62.19,62.19,62.09,62.09,2200.0
2014-09-11 10:15:00,62.13,62.18,62.12,62.12,4000.0,62.13,62.18,62.12,62.12,4000.0
2014-09-11 10:20:00,62.14,62.17,62.11,62.12,2600.0,62.14,62.17,62.11,62.12,2600.0
2014-09-11 10:25:00,62.1,62.12,62.1,62.12,2200.0,62.1,62.12,62.1,62.12,2200.0
2014-09-11 10:30:00,62.09,62.13,62.09,62.12,8800.0,62.09,62.13,62.09,62.12,8800.0
2014-09-11 10:35:00,62.09,62.09,62.04,62.08,5000.0,62.09,62.09,62.04,62.08,5000.0
2014-09-11 10:40:00,62.08,62.1,62.04,62.1,4400.0,62.08,62.1,62.04,62.1,4400.0
2014-09-11 10:45:00,62.07,62.08,61.98,62.02,7200.0,62.07,62.08,61.98,62.02,7200.0
2014-09-11 10:50:00,62.06,62.06,61.98,62.04,3600.0,62.06,62.06,61.98,62.04,3600.0
2014-09-11 10:55:00,62.01,62.05,61.97,62.04,5400.0,62.01,62.05,61.97,62.04,5400.0
2014-09-11 11:00:00,62.1,62.16,62.07,62.16,1800.0,62.1,62.16,62.07,62.16,1800.0
2014-09-11 11:05:00,62.13,62.18,62.13,62.16,3200.0,62.13,62.18,62.13,62.16,3200.0
2014-09-11 11:10:00,62.15,62.15,62.13,62.13,1000.0,62.15,62.15,62.13,62.13,1000.0
2014-09-11 11:15:00,62.15,62.24,62.14,62.23,7600.0,62.15,62.24,62.14,62.23,7600.0
2014-09-11 11:20:00,62.25,62.27,62.22,62.22,3800.0,62.25,62.27,62.22,62.22,3800.0
2014-09-11 11:25:00,62.19,62.23,62.19,62.23,1600.0,62.19,62.23,62.19,62.23,1600.0
2014-09-11 11:30:00,62.27,62.28,62.26,62.26,2200.0,62.27,62.28,62.26,62.26,2200.0
2014-09-11 11:35:00,62.29,62.3,62.29,62.29,2000.0,62.29,62.3,62.29,62.29,2000.0
2014-09-11 11:40:00,62.27,62.27,62.24,62.24,3400.0,62.27,62.27,62.24,62.24,3400.0
2014-09-11 11:45:00,62.24,62.26,62.24,62.26,3400.0,62.24,62.26,62.24,62.26,3400.0
2014-09-11 11:50:00,62.24,62.24,62.18,62.18,1400.0,62.24,62.24,62.18,62.18,1400.0
2014-09-11 11:55:00,62.18,62.18,62.18,62.18,0.0,62.18,62.18,62.18,62.18,0.0
2014-09-11 12:00:00,62.21,62.24,62.2,62.24,2800.0,62.21,62.24,62.2,62.24,2800.0
2014-09-11 12:05:00,62.22,62.22,62.2,62.2,2400.0,62.22,62.22,62.2,62.2,2400.0
2014-09-11 12:10:00,62.2,62.2,62.13,62.13,3400.0,62.2,62.2,62.13,62.13,3400.0
2014-09-11 12:15:00,62.15,62.17,62.11,62.11,5000.0,62.15,62.17,62.11,62.11,5000.0
2014-09-11 12:20:00,62.15,62.15,62.15,62.15,800.0,62.15,62.15,62.15,62.15,800.0
2014-09-11 12:25:00,62.14,62.21,62.14,62.2,2800.0,62.14,62.21,62.14,62.2,2800.0
2014-09-11 12:30:00,62.22,62.22,62.17,62.18,3400.0,62.22,62.22,62.17,62.18,3400.0
2014-09-11 12:35:00,62.18,62.18,62.14,62.14,1400.0,62.18,62.18,62.14,62.14,1400.0
2014-09-11 12:40:00,62.17,62.17,62.08,62.1,5200.0,62.17,62.17,62.08,62.1,5200.0
2014-09-11 12:45:00,62.11,62.11,62.04,62.07,4600.0,62.11,62.11,62.04,62.07,4600.0
2014-09-11 12:50:00,62.07,62.1,62.07,62.1,6400.0,62.07,62.1,62.07,62.1,6400.0
2014-09-11 12:55:00,62.1,62.1,62.02,62.06,3000.0,62.1,62.1,62.02,62.06,3000.0
2014-09-11 13:00:00,62.04,62.1,62.04,62.1,1800.0,62.04,62.1,62.04,62.1,1800.0
2014-09-11 13:05:00,62.09,62.09,62.06,62.08,3600.0,62.09,62.09,62.06,62.08,3600.0
2014-09-11 13:10:00,62.08,62.09,62.05,62.05,3200.0,62.08,62.09,62.05,62.05,3200.0
2014-09-11 13:15:00,62.05,62.05,62.01,62.02,1000.0,62.05,62.05,62.01,62.02,1000.0
2014-09-11 13:20:00,62.02,62.04,61.99,61.99,5200.0,62.02,62.04,61.99,61.99,5200.0
2014-09-11 13:25:00,62.01,62.02,62.0,62.02,3000.0,62.01,62.02,62.0,62.02,3000.0
2014-09-11 13:30:00,62.02,62.04,61.98,62.04,4400.0,62.02,62.04,61.98,62.04,4400.0
2014-09-11 13:35:00,62.04,62.05,62.0,62.04,13800.0,62.04,62.05,62.0,62.04,13800.0
2014-09-11 13:40:00,62.05,62.05,62.02,62.04,2200.0,62.05,62.05,62.02,62.04,2200.0
2014-09-11 13:45:00,62.03,62.04,62.0,62.0,1600.0,62.03,62.04,62.0,62.0,1600.0
2014-09-11 13:50:00,62.01,62.02,61.99,61.99,2200.0,62.01,62.02,61.99,61.99,2200.0
2014-09-11 13:55:00,62.02,62.03,62.01,62.02,3600.0,62.02,62.03,62.01,62.02,3600.0
2014-09-11 14:00:00,62.01,62.06,62.01,62.04,9800.0,62.01,62.06,62.01,62.04,9800.0
2014-09-11 14:05:00,62.02,62.04,61.99,62.04,5600.0,62.02,62.04,61.99,62.04,5600.0
2014-09-11 14:10:00,62.05,62.05,62.02,62.02,2200.0,62.05,62.05,62.02,62.02,2200.0
2014-09-11 14:15:00,62.03,62.08,62.03,62.07,4800.0,62.03,62.08,62.03,62.07,4800.0
2014-09-11 14:20:00,62.07,62.08,62.02,62.03,17400.0,62.07,62.08,62.02,62.03,17400.0
2014-09-11 14:25:00,62.05,62.13,62.05,62.12,11000.0,62.05,62.13,62.05,62.12,11000.0
2014-09-11 14:30:00,62.09,62.13,62.03,62.03,11000.0,62.09,62.13,62.03,62.03,11000.0
2014-09-11 14:35:00,62.05,62.06,62.03,62.05,8200.0,62.05,62.06,62.03,62.05,8200.0
2014-09-11 14:40:00,62.04,62.07,62.02,62.04,9000.0,62.04,62.07,62.02,62.04,9000.0
2014-09-11 14:45:00,62.04,62.06,62.01,62.03,9600.0,62.04,62.06,62.01,62.03,9600.0
2014-09-11 14:50:00,62.05,62.08,62.01,62.06,19000.0,62.05,62.08,62.01,62.06,19000.0
2014-09-11 14:55:00,62.04,62.06,62.01,62.04,9800.0,62.04,62.06,62.01,62.04,9800.0
2014-09-11 15:00:00,62.02,62.06,62.01,62.04,8800.0,62.02,62.06,62.01,62.04,8800.0
2014-09-11 15:05:00,62.02,62.04,62.01,62.02,8200.0,62.02,62.04,62.01,62.02,8200.0
2014-09-11 15:10:00,62.02,62.04,62.01,62.02,5200.0,62.02,62.04,62.01,62.02,5200.0
2014-09-11 15:15:00,62.02,62.05,62.02,62.03,8400.0,62.02,62.05,62.02,62.03,8400.0
2014-09-11 15:20:00,62.03,62.07,62.01,62.02,12000.0,62.03,62.07,62.01,62.02,12000.0
2014-09-11 15:25:00,62.02,62.05,62.02,62.02,12600.0,62.02,62.05,62.02,62.02,12600.0
2014-09-11 15:30:00,62.04,62.09,62.04,62.09,12800.0,62.04,62.09,62.04,62.09,12800.0
2014-09-11 15:35:00,62.09,62.1,62.01,62.01,12600.0,62.09,62.1,62.01,62.01,12600.0
2014-09-11 15:40:00,62.01,62.02,61.99,62.01,12600.0,62.01,62.02,61.99,62.01,12600.0
2014-09-11 15:45:00,62.01,62.05,62.01,62.05,23000.0,62.01,62.05,62.01,62.05,23000.0
2014-09-11 15:50:00,62.06,62.16,62.02,62.03,27600.0,62.06,62.16,62.02,62.03,27600.0
2014-09-11 15:55:00,62.02,62.05,62.01,62.05,37800.0,62.02,62.05,62.01,62.05,37800.0
2014-09-12 09:30:00,61.93,62.63,61.93,62.38,10600.0,61.93,62.63,61.93,62.38,10600.0
2014-09-12 09:35:00,62.32,62.32,62.05,62.05,3400.0,62.32,62.32,62.05,62.05,3400.0
2014-09-12 09:40:00,62.02,62.06,61.98,62.02,6400.0,62.02,62.06,61.98,62.02,6400.0
2014-09-12 09:45:00,62.1,62.11,61.98,61.98,4800.0,62.1,62.11,61.98,61.98,4800.0
2014-09-12 09:50:00,62.01,62.02,61.93,61.99,4600.0,62.01,62.02,61.93,61.99,4600.0
2014-09-12 09:55:00,62.05,62.05,61.97,61.97,6000.0,62.05,62.05,61.97,61.97,6000.0
2014-09-12 10:00:00,62.02,62.27,62.02,62.1,35800.0,62.02,62.27,62.02,62.1,35800.0
2014-09-12 10:05:00,62.1,62.16,62.09,62.16,15400.0,62.1,62.16,62.09,62.16,15400.0
2014-09-12 10:10:00,62.2,62.23,62.2,62.22,5400.0,62.2,62.23,62.2,62.22,5400.0
2014-09-12 10:15:00,62.22,62.3,62.19,62.23,5200.0,62.22,62.3,62.19,62.23,5200.0
2014-09-12 10:20:00,62.23,62.25,62.17,62.2,3600.0,62.23,62.25,62.17,62.2,3600.0
2014-09-12 10:25:00,62.2,62.22,62.17,62.21,3600.0,62.2,62.22,62.17,62.21,3600.0
2014-09-12 10:30:00,62.19,62.21,62.17,62.21,2600.0,62.19,62.21,62.17,62.21,2600.0
2014-09-12 10:35:00,62.16,62.19,62.13,62.13,1200.0,62.16,62.19,62.13,62.13,1200.0
2014-09-12 10:40:00,62.15,62.18,62.14,62.16,4400.0,62.15,62.18,62.14,62.16,4400.0
2014-09-12 10:45:00,62.14,62.16,61.98,62.04,8800.0,62.14,62.16,61.98,62.04,8800.0
2014-09-12 10:50:00,62.1,62.16,62.06,62.16,2200.0,62.1,62.16,62.06,62.16,2200.0
2014-09-12 10:55:00,62.16,62.16,62.1,62.12,5000.0,62.16,62.16,62.1,62.12,5000.0
2014-09-12 11:00:00,62.11,62.11,62.05,62.05,2000.0,62.11,62.11,62.05,62.05,2000.0
2014-09-12 11:05:00,62.05,62.08,62.04,62.06,4000.0,62.05,62.08,62.04,62.06,4000.0
2014-09-12 11:10:00,62.05,62.05,61.94,61.99,21200.0,62.05,62.05,61.94,61.99,21200.0
2014-09-12 11:15:00,62.0,62.05,61.89,61.98,40200.0,62.0,62.05,61.89,61.98,40200.0
2014-09-12 11:20:00,61.96,61.98,61.9,61.94,8000.0,61.96,61.98,61.9,61.94,8000.0
2014-09-12 11:25:00,61.94,62.17,61.88,62.17,15600.0,61.94,62.17,61.88,62.17,15600.0
2014-09-12 11:30:00,62.1,62.13,62.08,62.12,4200.0,62.1,62.13,62.08,62.12,4200.0
2014-09-12 11:35:00,62.17,62.17,62.02,62.07,7400.0,62.17,62.17,62.02,62.07,7400.0
2014-09-12 11:40:00,62.02,62.05,62.02,62.05,1600.0,62.02,62.05,62.02,62.05,1600.0
2014-09-12 11:45:00,62.07,62.07,62.02,62.02,7600.0,62.07,62.07,62.02,62.02,7600.0
2014-09-12 11:50:00,62.02,62.06,61.95,62.06,8200.0,62.02,62.06,61.95,62.06,8200.0
2014-09-12 11:55:00,62.09,62.09,62.03,62.03,4200.0,62.09,62.09,62.03,62.03,4200.0
2014-09-12 12:00:00,62.02,62.02,61.98,61.98,1400.0,62.02,62.02,61.98,61.98,1400.0
2014-09-12 12:05:00,62.02,62.08,62.02,62.08,5000.0,62.02,62.08,62.02,62.08,5000.0
2014-09-12 12:10:00,62.08,62.09,61.98,61.98,3600.0,62.08,62.09,61.98,61.98,3600.0
2014-09-12 12:15:00,61.98,62.02,61.97,62.01,11600.0,61.98,62.02,61.97,62.01,11600.0
2014-09-12 12:20:00,61.99,62.04,61.99,62.02,1800.0,61.99,62.04,61.99,62.02,1800.0
2014-09-12 12:25:00,62.05,62.1,62.05,62.08,5800.0,62.05,62.1,62.05,62.08,5800.0
2014-09-12 12:30:00,62.05,62.09,61.97,62.07,17000.0,62.05,62.09,61.97,62.07,17000.0
2014-09-12 12:35:00,62.08,62.1,62.02,62.05,4200.0,62.08,62.1,62.02,62.05,4200.0
2014-09-12 12:40:00,62.01,62.04,61.99,62.02,3400.0,62.01,62.04,61.99,62.02,3400.0
2014-09-12 12:45:00,62.01,62.05,61.96,62.05,9400.0,62.01,62.05,61.96,62.05,9400.0
2014-09-12 12:50:00,62.04,62.07,61.99,61.99,5000.0,62.04,62.07,61.99,61.99,5000.0
2014-09-12 12:55:00,62.0,62.02,61.95,62.02,7000.0,62.0,62.02,61.95,62.02,7000.0
2014-09-12 13:00:00,62.01,62.1,62.01,62.1,2800.0,62.01,62.1,62.01,62.1,2800.0
2014-09-12 13:05:00,62.09,62.12,62.09,62.12,3000.0,62.09,62.12,62.09,62.12,3000.0
2014-09-12 13:10:00,62.12,62.12,61.99,61.99,4400.0,62.12,62.12,61.99,61.99,4400.0
2014-09-12 13:15:00,62.0,62.01,61.94,62.0,10800.0,62.0,62.01,61.94,62.0,10800.0
2014-09-12 13:20:00,62.01,62.01,61.97,62.0,13200.0,62.01,62.01,61.97,62.0,13200.0
2014-09-12 13:25:00,62.0,62.06,62.0,62.03,4800.0,62.0,62.06,62.0,62.03,4800.0
2014-09-12 13:30:00,62.07,62.07,62.01,62.07,4200.0,62.07,62.07,62.01,62.07,4200.0
2014-09-12 13:35:00,62.06,62.09,61.99,61.99,6600.0,62.06,62.09,61.99,61.99,6600.0
2014-09-12 13:40:00,62.0,62.0,61.97,62.0,4400.0,62.0,62.0,61.97,62.0,4400.0
2014-09-12 13:45:00,61.97,62.02,61.94,61.94,1400.0,61.97,62.02,61.94,61.94,1400.0
2014-09-12 13:50:00,61.94,61.95,61.88,61.9,9200.0,61.94,61.95,61.88,61.9,9200.0
2014-09-12 13:55:00,61.89,61.95,61.88,61.93,19400.0,61.89,61.95,61.88,61.93,19400.0
2014-09-12 14:00:00,61.93,61.95,61.91,61.91,4400.0,61.93,61.95,61.91,61.91,4400.0
2014-09-12 14:05:00,61.88,61.98,61.88,61.98,3200.0,61.88,61.98,61.88,61.98,3200.0
2014-09-12 14:10:00,61.98,62.02,61.96,61.96,4000.0,61.98,62.02,61.96,61.96,4000.0
2014-09-12 14:15:00,61.98,61.98,61.9,61.9,4800.0,61.98,61.98,61.9,61.9,4800.0
2014-09-12 14:20:00,61.89,61.91,61.84,61.88,27200.0,61.89,61.91,61.84,61.88,27200.0
2014-09-12 14:25:00,61.88,61.88,61.82,61.82,3800.0,61.88,61.88,61.82,61.82,3800.0
2014-09-12 14:30:00,61.83,61.87,61.83,61.86,2400.0,61.83,61.87,61.83,61.86,2400.0
2014-09-12 14:35:00,61.88,61.96,61.88,61.88,5800.0,61.88,61.96,61.88,61.88,5800.0
2014-09-12 14:40:00,61.88,61.88,61.81,61.88,4600.0,61.88,61.88,61.81,61.88,4600.0
2014-09-12 14:45:00,61.88,61.9,61.87,61.9,4200.0,61.88,61.9,61.87,61.9,4200.0
2014-09-12 14:50:00,61.91,61.91,61.87,61.88,3000.0,61.91,61.91,61.87,61.88,3000.0
2014-09-12 14:55:00,61.88,61.91,61.88,61.88,1800.0,61.88,61.91,61.88,61.88,1800.0
2014-09-12 15:00:00,61.83,61.88,61.83,61.88,2800.0,61.83,61.88,61.83,61.88,2800.0
2014-09-12 15:05:00,61.85,61.93,61.85,61.93,1800.0,61.85,61.93,61.85,61.93,1800.0
2014-09-12 15:10:00,61.93,61.97,61.9,61.96,7000.0,61.93,61.97,61.9,61.96,7000.0
2014-09-12 15:15:00,61.98,61.98,61.91,61.93,5600.0,61.98,61.98,61.91,61.93,5600.0
2014-09-12 15:20:00,61.94,61.94,61.92,61.94,2400.0,61.94,61.94,61.92,61.94,2400.0
2014-09-12 15:25:00,61.95,61.95,61.88,61.93,4600.0,61.95,61.95,61.88,61.93,4600.0
2014-09-12 15:30:00,61.93,61.95,61.92,61.95,1400.0,61.93,61.95,61.92,61.95,1400.0
2014-09-12 15:35:00,61.94,61.95,61.93,61.95,5800.0,61.94,61.95,61.93,61.95,5800.0
2014-09-12 15:40:00,61.95,61.95,61.9,61.91,7400.0,61.95,61.95,61.9,61.91,7400.0
2014-09-12 15:45:00,61.91,61.92,61.89,61.89,7000.0,61.91,61.92,61.89,61.89,7000.0
2014-09-12 15:50:00,61.89,61.9,61.86,61.88,16600.0,61.89,61.9,61.86,61.88,16600.0
2014-09-12 15:55:00,61.88,61.91,61.83,61.84,41200.0,61.88,61.91,61.83,61.84,41200.0
2014-09-15 09:30:00,61.45,61.84,61.13,61.23,23200.0,61.45,61.84,61.13,61.23,23200.0
2014-09-15 09:35:00,61.25,61.25,61.08,61.08,3600.0,61.25,61.25,61.08,61.08,3600.0
2014-09-15 09:40:00,61.05,61.09,60.81,60.98,16800.0,61.05,61.09,60.81,60.98,16800.0
2014-09-15 09:45:00,60.95,60.96,60.78,60.8,6200.0,60.95,60.96,60.78,60.8,6200.0
2014-09-15 09:50:00,60.88,60.91,60.66,60.66,9800.0,60.88,60.91,60.66,60.66,9800.0
2014-09-15 09:55:00,60.66,60.79,60.65,60.77,3200.0,60.66,60.79,60.65,60.77,3200.0
2014-09-15 10:00:00,60.78,60.85,60.71,60.79,13800.0,60.78,60.85,60.71,60.79,13800.0
2014-09-15 10:05:00,60.85,60.88,60.81,60.83,9000.0,60.85,60.88,60.81,60.83,9000.0
2014-09-15 10:10:00,60.81,60.88,60.77,60.77,7800.0,60.81,60.88,60.77,60.77,7800.0
2014-09-15 10:15:00,60.74,60.76,60.63,60.71,32600.0,60.74,60.76,60.63,60.71,32600.0
2014-09-15 10:20:00,60.74,60.78,60.63,60.63,4400.0,60.74,60.78,60.63,60.63,4400.0
2014-09-15 10:25:00,60.62,60.63,60.52,60.57,23000.0,60.62,60.63,60.52,60.57,23000.0
2014-09-15 10:30:00,60.57,60.6,60.56,60.56,2400.0,60.57,60.6,60.56,60.56,2400.0
2014-09-15 10:35:00,60.56,60.6,60.52,60.52,7200.0,60.56,60.6,60.52,60.52,7200.0
2014-09-15 10:40:00,60.55,60.56,60.41,60.42,20600.0,60.55,60.56,60.41,60.42,20600.0
2014-09-15 10:45:00,60.4,60.49,60.38,60.48,9800.0,60.4,60.49,60.38,60.48,9800.0
2014-09-15 10:50:00,60.49,60.5,60.47,60.48,5400.0,60.49,60.5,60.47,60.48,5400.0
2014-09-15 10:55:00,60.5,60.55,60.49,60.55,7000.0,60.5,60.55,60.49,60.55,7000.0
2014-09-15 11:00:00,60.54,60.57,60.51,60.54,3200.0,60.54,60.57,60.51,60.54,3200.0
2014-09-15 11:05:00,60.52,60.56,60.49,60.51,7600.0,60.52,60.56,60.49,60.51,7600.0
2014-09-15 11:10:00,60.55,60.58,60.55,60.55,3200.0,60.55,60.58,60.55,60.55,3200.0
2014-09-15 11:15:00,60.54,60.57,60.49,60.49,4600.0,60.54,60.57,60.49,60.49,4600.0
2014-09-15 11:20:00,60.46,60.48,60.41,60.44,4200.0,60.46,60.48,60.41,60.44,4200.0
2014-09-15 11:25:00,60.4,60.42,60.35,60.38,4400.0,60.4,60.42,60.35,60.38,4400.0
2014-09-15 11:30:00,60.35,60.47,60.35,60.47,7200.0,60.35,60.47,60.35,60.47,7200.0
2014-09-15 11:35:00,60.51,60.51,60.46,60.46,4400.0,60.51,60.51,60.46,60.46,4400.0
2014-09-15 11:40:00,60.49,60.54,60.49,60.49,12200.0,60.49,60.54,60.49,60.49,12200.0
2014-09-15 11:45:00,60.48,60.5,60.46,60.49,3800.0,60.48,60.5,60.46,60.49,3800.0
2014-09-15 11:50:00,60.49,60.55,60.47,60.47,5800.0,60.49,60.55,60.47,60.47,5800.0
2014-09-15 11:55:00,60.5,60.54,60.49,60.52,3800.0,60.5,60.54,60.49,60.52,3800.0
2014-09-15 12:00:00,60.52,60.54,60.48,60.51,7000.0,60.52,60.54,60.48,60.51,7000.0
2014-09-15 12:05:00,60.51,60.52,60.47,60.48,6000.0,60.51,60.52,60.47,60.48,6000.0
2014-09-15 12:10:00,60.49,60.54,60.49,60.51,7400.0,60.49,60.54,60.49,60.51,7400.0
2014-09-15 12:15:00,60.51,60.52,60.49,60.52,6400.0,60.51,60.52,60.49,60.52,6400.0
2014-09-15 12:20:00,60.52,60.55,60.5,60.54,4400.0,60.52,60.55,60.5,60.54,4400.0
2014-09-15 12:25:00,60.54,60.56,60.5,60.52,29200.0,60.54,60.56,60.5,60.52,29200.0
2014-09-15 12:30:00,60.46,60.51,60.41,60.51,7000.0,60.46,60.51,60.41,60.51,7000.0
2014-09-15 12:35:00,60.52,60.58,60.52,60.58,3000.0,60.52,60.58,60.52,60.58,3000.0
2014-09-15 12:40:00,60.61,60.63,60.61,60.63,4200.0,60.61,60.63,60.61,60.63,4200.0
2014-09-15 12:45:00,60.71,60.77,60.63,60.77,16000.0,60.71,60.77,60.63,60.77,16000.0
2014-09-15 12:50:00,60.78,60.79,60.76,60.79,3000.0,60.78,60.79,60.76,60.79,3000.0
2014-09-15 12:55:00,60.83,60.83,60.78,60.82,3000.0,60.83,60.83,60.78,60.82,3000.0
2014-09-15 13:00:00,60.83,60.9,60.83,60.85,3000.0,60.83,60.9,60.83,60.85,3000.0
2014-09-15 13:05:00,60.88,60.89,60.85,60.89,2400.0,60.88,60.89,60.85,60.89,2400.0
2014-09-15 13:10:00,60.93,60.93,60.89,60.9,4200.0,60.93,60.93,60.89,60.9,4200.0
2014-09-15 13:15:00,60.89,60.91,60.89,60.91,5000.0,60.89,60.91,60.89,60.91,5000.0
2014-09-15 13:20:00,60.92,60.92,60.88,60.89,2600.0,60.92,60.92,60.88,60.89,2600.0
2014-09-15 13:25:00,60.92,60.93,60.8,60.83,6400.0,60.92,60.93,60.8,60.83,6400.0
2014-09-15 13:30:00,60.81,60.87,60.81,60.85,1800.0,60.81,60.87,60.81,60.85,1800.0
2014-09-15 13:35:00,60.87,60.87,60.81,60.85,3000.0,60.87,60.87,60.81,60.85,3000.0
2014-09-15 13:40:00,60.89,60.9,60.84,60.85,1200.0,60.89,60.9,60.84,60.85,1200.0
2014-09-15 13:45:00,60.88,60.88,60.75,60.75,9400.0,60.88,60.88,60.75,60.75,9400.0
2014-09-15 13:50:00,60.74,60.75,60.68,60.73,6800.0,60.74,60.75,60.68,60.73,6800.0
2014-09-15 13:55:00,60.73,60.74,60.73,60.73,2600.0,60.73,60.74,60.73,60.73,2600.0
2014-09-15 14:00:00,60.74,60.74,60.71,60.71,2600.0,60.74,60.74,60.71,60.71,2600.0
2014-09-15 14:05:00,60.75,60.77,60.74,60.77,1800.0,60.75,60.77,60.74,60.77,1800.0
2014-09-15 14:10:00,60.77,60.79,60.66,60.67,7200.0,60.77,60.79,60.66,60.67,7200.0
2014-09-15 14:15:00,60.73,60.75,60.72,60.74,2200.0,60.73,60.75,60.72,60.74,2200.0
2014-09-15 14:20:00,60.74,60.76,60.7,60.73,8800.0,60.74,60.76,60.7,60.73,8800.0
2014-09-15 14:25:00,60.76,60.84,60.74,60.84,3200.0,60.76,60.84,60.74,60.84,3200.0
2014-09-15 14:30:00,60.85,60.89,60.78,60.78,9400.0,60.85,60.89,60.78,60.78,9400.0
2014-09-15 14:35:00,60.79,60.88,60.78,60.88,11600.0,60.79,60.88,60.78,60.88,11600.0
2014-09-15 14:40:00,60.88,60.88,60.79,60.79,5200.0,60.88,60.88,60.79,60.79,5200.0
2014-09-15 14:45:00,60.83,60.83,60.77,60.77,3600.0,60.83,60.83,60.77,60.77,3600.0
2014-09-15 14:50:00,60.77,60.85,60.77,60.83,5400.0,60.77,60.85,60.77,60.83,5400.0
2014-09-15 14:55:00,60.83,60.84,60.77,60.77,12600.0,60.83,60.84,60.77,60.77,12600.0
2014-09-15 15:00:00,60.76,60.86,60.76,60.86,6600.0,60.76,60.86,60.76,60.86,6600.0
2014-09-15 15:05:00,60.87,60.87,60.77,60.82,4000.0,60.87,60.87,60.77,60.82,4000.0
2014-09-15 15:10:00,60.81,60.85,60.81,60.84,4400.0,60.81,60.85,60.81,60.84,4400.0
2014-09-15 15:15:00,60.84,60.88,60.81,60.81,10800.0,60.84,60.88,60.81,60.81,10800.0
2014-09-15 15:20:00,60.8,60.85,60.8,60.84,2400.0,60.8,60.85,60.8,60.84,2400.0
2014-09-15 15:25:00,60.87,60.87,60.83,60.85,11400.0,60.87,60.87,60.83,60.85,11400.0
2014-09-15 15:30:00,60.85,60.88,60.82,60.88,17800.0,60.85,60.88,60.82,60.88,17800.0
2014-09-15 15:35:00,60.88,60.93,60.88,60.92,8800.0,60.88,60.93,60.88,60.92,8800.0
2014-09-15 15:40:00,60.9,60.94,60.9,60.94,7600.0,60.9,60.94,60.9,60.94,7600.0
2014-09-15 15:45:00,60.92,60.98,60.84,60.85,29400.0,60.92,60.98,60.84,60.85,29400.0
2014-09-15 15:50:00,60.84,60.86,60.8,60.85,21400.0,60.84,60.86,60.8,60.85,21400.0
2014-09-15 15:55:00,60.85,60.91,60.84,60.9,39200.0,60.85,60.91,60.84,60.9,39200.0
2014-09-16 09:30:00,60.72,60.72,60.55,60.58,3000.0,60.72,60.72,60.55,60.58,3000.0
2014-09-16 09:35:00,60.57,60.7,60.52,60.62,4400.0,60.57,60.7,60.52,60.62,4400.0
2014-09-16 09:40:00,60.61,60.83,60.61,60.83,3800.0,60.61,60.83,60.61,60.83,3800.0
2014-09-16 09:45:00,60.8,61.06,60.77,61.06,6400.0,60.8,61.06,60.77,61.06,6400.0
2014-09-16 09:50:00,61.08,61.19,61.06,61.16,5800.0,61.08,61.19,61.06,61.16,5800.0
2014-09-16 09:55:00,61.12,61.26,61.12,61.21,3600.0,61.12,61.26,61.12,61.21,3600.0
2014-09-16 10:00:00,61.21,61.23,61.2,61.23,1800.0,61.21,61.23,61.2,61.23,1800.0
2014-09-16 10:05:00,61.2,61.24,61.19,61.23,4400.0,61.2,61.24,61.19,61.23,4400.0
2014-09-16 10:10:00,61.22,61.26,61.17,61.21,5200.0,61.22,61.26,61.17,61.21,5200.0
2014-09-16 10:15:00,61.21,61.21,61.13,61.13,2200.0,61.21,61.21,61.13,61.13,2200.0
2014-09-16 10:20:00,61.04,61.15,61.04,61.1,5400.0,61.04,61.15,61.04,61.1,5400.0
2014-09-16 10:25:00,61.1,61.13,61.1,61.1,1400.0,61.1,61.13,61.1,61.1,1400.0
2014-09-16 10:30:00,61.07,61.07,60.86,60.86,6400.0,61.07,61.07,60.86,60.86,6400.0
2014-09-16 10:35:00,60.86,60.91,60.83,60.9,4200.0,60.86,60.91,60.83,60.9,4200.0
2014-09-16 10:40:00,60.92,60.93,60.82,60.82,2400.0,60.92,60.93,60.82,60.82,2400.0
2014-09-16 10:45:00,60.85,60.91,60.79,60.9,5600.0,60.85,60.91,60.79,60.9,5600.0
2014-09-16 10:50:00,60.92,60.97,60.9,60.93,4400.0,60.92,60.97,60.9,60.93,4400.0
2014-09-16 10:55:00,60.9,60.9,60.67,60.67,8000.0,60.9,60.9,60.67,60.67,8000.0
2014-09-16 11:00:00,60.7,60.7,60.59,60.63,6600.0,60.7,60.7,60.59,60.63,6600.0
2014-09-16 11:05:00,60.68,60.73,60.63,60.65,4000.0,60.68,60.73,60.63,60.65,4000.0
2014-09-16 11:10:00,60.7,60.77,60.7,60.72,2600.0,60.7,60.77,60.7,60.72,2600.0
2014-09-16 11:15:00,60.75,60.79,60.74,60.79,3600.0,60.75,60.79,60.74,60.79,3600.0
2014-09-16 11:20:00,60.8,60.89,60.8,60.89,2400.0,60.8,60.89,60.8,60.89,2400.0
2014-09-16 11:25:00,60.88,60.93,60.8,60.93,7000.0,60.88,60.93,60.8,60.93,7000.0
2014-09-16 11:30:00,60.95,60.99,60.95,60.99,1600.0,60.95,60.99,60.95,60.99,1600.0
2014-09-16 11:35:00,61.01,61.1,60.99,61.07,4800.0,61.01,61.1,60.99,61.07,4800.0
2014-09-16 11:40:00,61.07,61.14,61.07,61.07,11600.0,61.07,61.14,61.07,61.07,11600.0
2014-09-16 11:45:00,61.12,61.16,61.08,61.16,2400.0,61.12,61.16,61.08,61.16,2400.0
2014-09-16 11:50:00,61.17,61.23,61.17,61.19,5400.0,61.17,61.23,61.17,61.19,5400.0
2014-09-16 11:55:00,61.19,61.21,61.17,61.17,3600.0,61.19,61.21,61.17,61.17,3600.0
2014-09-16 12:00:00,61.16,61.19,61.14,61.19,4000.0,61.16,61.19,61.14,61.19,4000.0
2014-09-16 12:05:00,61.17,61.17,61.14,61.14,1400.0,61.17,61.17,61.14,61.14,1400.0
2014-09-16 12:10:00,61.17,61.24,61.17,61.24,2200.0,61.17,61.24,61.17,61.24,2200.0
2014-09-16 12:15:00,61.24,61.25,61.22,61.24,4800.0,61.24,61.25,61.22,61.24,4800.0
2014-09-16 12:20:00,61.24,61.29,61.23,61.27,1400.0,61.24,61.29,61.23,61.27,1400.0
2014-09-16 12:25:00,61.32,61.33,61.3,61.3,3000.0,61.32,61.33,61.3,61.3,3000.0
2014-09-16 12:30:00,61.32,61.36,61.3,61.36,1800.0,61.32,61.36,61.3,61.36,1800.0
2014-09-16 12:35:00,61.33,61.37,61.31,61.37,6000.0,61.33,61.37,61.31,61.37,6000.0
2014-09-16 12:40:00,61.36,61.4,61.36,61.37,1800.0,61.36,61.4,61.36,61.37,1800.0
2014-09-16 12:45:00,61.35,61.35,61.35,61.35,1000.0,61.35,61.35,61.35,61.35,1000.0
2014-09-16 12:50:00,61.38,61.41,61.33,61.33,2800.0,61.38,61.41,61.33,61.33,2800.0
2014-09-16 12:55:00,61.37,61.37,61.33,61.33,1800.0,61.37,61.37,61.33,61.33,1800.0
2014-09-16 13:00:00,61.39,61.4,61.35,61.35,2400.0,61.39,61.4,61.35,61.35,2400.0
2014-09-16 13:05:00,61.35,61.39,61.33,61.38,4000.0,61.35,61.39,61.33,61.38,4000.0
2014-09-16 13:10:00,61.37,61.42,61.37,61.42,1400.0,61.37,61.42,61.37,61.42,1400.0
2014-09-16 13:15:00,61.42,61.44,61.39,61.44,3800.0,61.42,61.44,61.39,61.44,3800.0
2014-09-16 13:20:00,61.43,61.45,61.4,61.45,8800.0,61.43,61.45,61.4,61.45,8800.0
2014-09-16 13:25:00,61.4,61.43,61.4,61.41,2200.0,61.4,61.43,61.4,61.41,2200.0
2014-09-16 13:30:00,61.43,61.46,61.36,61.38,13200.0,61.43,61.46,61.36,61.38,13200.0
2014-09-16 13:35:00,61.34,61.4,61.34,61.35,3800.0,61.34,61.4,61.34,61.35,3800.0
2014-09-16 13:40:00,61.38,61.41,61.35,61.38,13400.0,61.38,61.41,61.35,61.38,13400.0
2014-09-16 13:45:00,61.35,61.38,61.35,61.38,600.0,61.35,61.38,61.35,61.38,600.0
2014-09-16 13:50:00,61.38,61.38,61.28,61.31,6400.0,61.38,61.38,61.28,61.31,6400.0
2014-09-16 13:55:00,61.31,61.31,61.28,61.3,5000.0,61.31,61.31,61.28,61.3,5000.0
2014-09-16 14:00:00,61.31,61.32,61.3,61.31,2600.0,61.31,61.32,61.3,61.31,2600.0
2014-09-16 14:05:00,61.32,61.35,61.32,61.35,2200.0,61.32,61.35,61.32,61.35,2200.0
2014-09-16 14:10:00,61.33,61.37,61.32,61.35,4000.0,61.33,61.37,61.32,61.35,4000.0
2014-09-16 14:15:00,61.35,61.37,61.33,61.33,3600.0,61.35,61.37,61.33,61.33,3600.0
2014-09-16 14:20:00,61.32,61.38,61.3,61.38,7000.0,61.32,61.38,61.3,61.38,7000.0
2014-09-16 14:25:00,61.38,61.42,61.38,61.38,2400.0,61.38,61.42,61.38,61.38,2400.0
2014-09-16 14:30:00,61.39,61.43,61.39,61.42,2600.0,61.39,61.43,61.39,61.42,2600.0
2014-09-16 14:35:00,61.42,61.44,61.37,61.37,17600.0,61.42,61.44,61.37,61.37,17600.0
2014-09-16 14:40:00,61.37,61.37,61.35,61.37,800.0,61.37,61.37,61.35,61.37,800.0
2014-09-16 14:45:00,61.34,61.38,61.33,61.38,4800.0,61.34,61.38,61.33,61.38,4800.0
2014-09-16 14:50:00,61.37,61.37,61.31,61.32,2600.0,61.37,61.37,61.31,61.32,2600.0
2014-09-16 14:55:00,61.33,61.35,61.32,61.33,4600.0,61.33,61.35,61.32,61.33,4600.0
2014-09-16 15:00:00,61.32,61.32,61.28,61.31,7600.0,61.32,61.32,61.28,61.31,7600.0
2014-09-16 15:05:00,61.31,61.38,61.3,61.33,9600.0,61.31,61.38,61.3,61.33,9600.0
2014-09-16 15:10:00,61.35,61.38,61.32,61.35,12800.0,61.35,61.38,61.32,61.35,12800.0
2014-09-16 15:15:00,61.36,61.44,61.35,61.42,9400.0,61.36,61.44,61.35,61.42,9400.0
2014-09-16 15:20:00,61.42,61.42,61.37,61.38,5800.0,61.42,61.42,61.37,61.38,5800.0
2014-09-16 15:25:00,61.38,61.4,61.36,61.37,11400.0,61.38,61.4,61.36,61.37,11400.0
2014-09-16 15:30:00,61.36,61.42,61.36,61.4,4400.0,61.36,61.42,61.36,61.4,4400.0
2014-09-16 15:35:00,61.41,61.42,61.39,61.4,6000.0,61.41,61.42,61.39,61.4,6000.0
2014-09-16 15:40:00,61.39,61.43,61.36,61.41,8600.0,61.39,61.43,61.36,61.41,8600.0
2014-09-16 15:45:00,61.42,61.42,61.38,61.38,12400.0,61.42,61.42,61.38,61.38,12400.0
2014-09-16 15:50:00,61.38,61.4,61.32,61.33,17800.0,61.38,61.4,61.32,61.33,17800.0
2014-09-16 15:55:00,61.34,61.4,61.33,61.35,27200.0,61.34,61.4,61.33,61.35,27200.0
2014-09-17 09:30:00,61.17,61.17,61.13,61.16,7000.0,61.17,61.17,61.13,61.16,7000.0
2014-09-17 09:35:00,61.15,61.38,61.15,61.3,1400.0,61.15,61.38,61.15,61.3,1400.0
2014-09-17 09:40:00,61.21,61.41,61.21,61.37,4200.0,61.21,61.41,61.21,61.37,4200.0
2014-09-17 09:45:00,61.46,61.46,61.38,61.38,2600.0,61.46,61.46,61.38,61.38,2600.0
2014-09-17 09:50:00,61.36,61.42,61.32,61.39,7000.0,61.36,61.42,61.32,61.39,7000.0
2014-09-17 09:55:00,61.4,61.42,61.33,61.33,2400.0,61.4,61.42,61.33,61.33,2400.0
2014-09-17 10:00:00,61.33,61.38,61.29,61.29,2600.0,61.33,61.38,61.29,61.29,2600.0
2014-09-17 10:05:00,61.21,61.31,61.21,61.25,6600.0,61.21,61.31,61.21,61.25,6600.0
2014-09-17 10:10:00,61.27,61.29,61.27,61.29,4200.0,61.27,61.29,61.27,61.29,4200.0
2014-09-17 10:15:00,61.27,61.3,61.27,61.28,3000.0,61.27,61.3,61.27,61.28,3000.0
2014-09-17 10:20:00,61.29,61.31,61.29,61.31,3000.0,61.29,61.31,61.29,61.31,3000.0
2014-09-17 10:25:00,61.24,61.29,61.24,61.27,2600.0,61.24,61.29,61.24,61.27,2600.0
2014-09-17 10:30:00,61.27,61.27,61.27,61.27,3000.0,61.27,61.27,61.27,61.27,3000.0
2014-09-17 10:35:00,61.26,61.26,61.2,61.2,1000.0,61.26,61.26,61.2,61.2,1000.0
2014-09-17 10:40:00,61.19,61.23,61.19,61.22,7000.0,61.19,61.23,61.19,61.22,7000.0
2014-09-17 10:45:00,61.22,61.22,61.13,61.19,4800.0,61.22,61.22,61.13,61.19,4800.0
2014-09-17 10:50:00,61.15,61.17,61.13,61.13,4000.0,61.15,61.17,61.13,61.13,4000.0
2014-09-17 10:55:00,61.12,61.12,61.01,61.06,17800.0,61.12,61.12,61.01,61.06,17800.0
2014-09-17 11:00:00,61.05,61.05,60.98,60.98,7400.0,61.05,61.05,60.98,60.98,7400.0
2014-09-17 11:05:00,60.99,60.99,60.95,60.95,10400.0,60.99,60.99,60.95,60.95,10400.0
2014-09-17 11:10:00,60.96,61.01,60.96,61.01,4400.0,60.96,61.01,60.96,61.01,4400.0
2014-09-17 11:15:00,60.99,60.99,60.99,60.99,600.0,60.99,60.99,60.99,60.99,600.0
2014-09-17 11:20:00,60.99,61.01,60.93,60.94,4000.0,60.99,61.01,60.93,60.94,4000.0
2014-09-17 11:25:00,60.88,60.96,60.88,60.94,1200.0,60.88,60.96,60.88,60.94,1200.0
2014-09-17 11:30:00,60.95,60.96,60.91,60.91,3200.0,60.95,60.96,60.91,60.91,3200.0
2014-09-17 11:35:00,60.92,60.99,60.92,60.99,2400.0,60.92,60.99,60.92,60.99,2400.0
2014-09-17 11:40:00,60.95,60.97,60.95,60.96,2400.0,60.95,60.97,60.95,60.96,2400.0
2014-09-17 11:45:00,60.96,60.96,60.94,60.94,1600.0,60.96,60.96,60.94,60.94,1600.0
2014-09-17 11:50:00,60.96,60.96,60.91,60.94,1000.0,60.96,60.96,60.91,60.94,1000.0
2014-09-17 11:55:00,60.94,60.96,60.94,60.96,800.0,60.94,60.96,60.94,60.96,800.0
2014-09-17 12:00:00,60.94,60.97,60.94,60.96,1600.0,60.94,60.97,60.94,60.96,1600.0
2014-09-17 12:05:00,60.98,60.99,60.95,60.98,2600.0,60.98,60.99,60.95,60.98,2600.0
2014-09-17 12:10:00,60.99,60.99,60.95,60.95,20800.0,60.99,60.99,60.95,60.95,20800.0
2014-09-17 12:15:00,60.95,60.96,60.91,60.91,6600.0,60.95,60.96,60.91,60.91,6600.0
2014-09-17 12:20:00,60.91,60.91,60.83,60.84,4400.0,60.91,60.91,60.83,60.84,4400.0
2014-09-17 12:25:00,60.82,60.82,60.79,60.81,4200.0,60.82,60.82,60.79,60.81,4200.0
2014-09-17 12:30:00,60.81,60.83,60.8,60.81,4600.0,60.81,60.83,60.8,60.81,4600.0
2014-09-17 12:35:00,60.81,60.81,60.79,60.79,1200.0,60.81,60.81,60.79,60.79,1200.0
2014-09-17 12:40:00,60.8,60.83,60.77,60.79,9800.0,60.8,60.83,60.77,60.79,9800.0
2014-09-17 12:45:00,60.79,60.8,60.74,60.74,3000.0,60.79,60.8,60.74,60.74,3000.0
2014-09-17 12:50:00,60.74,60.76,60.74,60.76,600.0,60.74,60.76,60.74,60.76,600.0
2014-09-17 12:55:00,60.76,60.77,60.74,60.74,1400.0,60.76,60.77,60.74,60.74,1400.0
2014-09-17 13:00:00,60.74,60.74,60.7,60.74,3200.0,60.74,60.74,60.7,60.74,3200.0
2014-09-17 13:05:00,60.72,60.72,60.7,60.7,4000.0,60.72,60.72,60.7,60.7,4000.0
2014-09-17 13:10:00,60.7,60.72,60.7,60.72,1600.0,60.7,60.72,60.7,60.72,1600.0
2014-09-17 13:15:00,60.7,60.72,60.69,60.71,3400.0,60.7,60.72,60.69,60.71,3400.0
2014-09-17 13:20:00,60.71,60.72,60.68,60.68,4000.0,60.71,60.72,60.68,60.68,4000.0
2014-09-17 13:25:00,60.66,60.66,60.56,60.56,3000.0,60.66,60.66,60.56,60.56,3000.0
2014-09-17 13:30:00,60.58,60.63,60.56,60.56,9800.0,60.58,60.63,60.56,60.56,9800.0
2014-09-17 13:35:00,60.57,60.57,60.54,60.55,4800.0,60.57,60.57,60.54,60.55,4800.0
2014-09-17 13:40:00,60.56,60.62,60.56,60.62,3800.0,60.56,60.62,60.56,60.62,3800.0
2014-09-17 13:45:00,60.6,60.6,60.56,60.56,5400.0,60.6,60.6,60.56,60.56,5400.0
2014-09-17 13:50:00,60.57,60.58,60.56,60.56,2600.0,60.57,60.58,60.56,60.56,2600.0
2014-09-17 13:55:00,60.56,60.6,60.56,60.59,5200.0,60.56,60.6,60.56,60.59,5200.0
2014-09-17 14:00:00,60.59,60.6,60.4,60.47,19400.0,60.59,60.6,60.4,60.47,19400.0
2014-09-17 14:05:00,60.46,60.57,60.46,60.51,22400.0,60.46,60.57,60.46,60.51,22400.0
2014-09-17 14:10:00,60.51,60.64,60.5,60.61,18000.0,60.51,60.64,60.5,60.61,18000.0
2014-09-17 14:15:00,60.61,60.67,60.56,60.65,13600.0,60.61,60.67,60.56,60.65,13600.0
2014-09-17 14:20:00,60.62,60.7,60.58,60.7,8200.0,60.62,60.7,60.58,60.7,8200.0
2014-09-17 14:25:00,60.71,60.72,60.59,60.62,57000.0,60.71,60.72,60.59,60.62,57000.0
2014-09-17 14:30:00,60.64,60.7,60.61,60.63,14600.0,60.64,60.7,60.61,60.63,14600.0
2014-09-17 14:35:00,60.61,60.66,60.61,60.62,5800.0,60.61,60.66,60.61,60.62,5800.0
2014-09-17 14:40:00,60.62,60.67,60.55,60.56,7400.0,60.62,60.67,60.55,60.56,7400.0
2014-09-17 14:45:00,60.51,60.56,60.51,60.52,7400.0,60.51,60.56,60.51,60.52,7400.0
2014-09-17 14:50:00,60.56,60.58,60.5,60.57,9600.0,60.56,60.58,60.5,60.57,9600.0
2014-09-17 14:55:00,60.56,60.57,60.51,60.52,12400.0,60.56,60.57,60.51,60.52,12400.0
2014-09-17 15:00:00,60.52,60.56,60.51,60.56,5000.0,60.52,60.56,60.51,60.56,5000.0
2014-09-17 15:05:00,60.56,60.58,60.52,60.52,8400.0,60.56,60.58,60.52,60.52,8400.0
2014-09-17 15:10:00,60.52,60.57,60.52,60.55,7000.0,60.52,60.57,60.52,60.55,7000.0
2014-09-17 15:15:00,60.57,60.58,60.52,60.52,10000.0,60.57,60.58,60.52,60.52,10000.0
2014-09-17 15:20:00,60.52,60.55,60.51,60.52,16000.0,60.52,60.55,60.51,60.52,16000.0
2014-09-17 15:25:00,60.54,60.56,60.48,60.56,26400.0,60.54,60.56,60.48,60.56,26400.0
2014-09-17 15:30:00,60.57,60.57,60.46,60.48,11000.0,60.57,60.57,60.46,60.48,11000.0
2014-09-17 15:35:00,60.48,60.48,60.35,60.38,6400.0,60.48,60.48,60.35,60.38,6400.0
2014-09-17 15:40:00,60.38,60.45,60.38,60.45,8400.0,60.38,60.45,60.38,60.45,8400.0
2014-09-17 15:45:00,60.44,60.44,60.37,60.37,10800.0,60.44,60.44,60.37,60.37,10800.0
2014-09-17 15:50:00,60.38,60.47,60.38,60.45,17400.0,60.38,60.47,60.38,60.45,17400.0
2014-09-17 15:55:00,60.45,60.48,60.4,60.42,38000.0,60.45,60.48,60.4,60.42,38000.0
2014-09-18 09:30:00,60.63,60.63,60.35,60.35,9400.0,60.63,60.63,60.35,60.35,9400.0
2014-09-18 09:35:00,60.35,60.46,60.35,60.45,1400.0,60.35,60.46,60.35,60.45,1400.0
2014-09-18 09:40:00,60.45,60.52,60.42,60.42,7800.0,60.45,60.52,60.42,60.42,7800.0
2014-09-18 09:45:00,60.48,60.48,60.16,60.16,9200.0,60.48,60.48,60.16,60.16,9200.0
2014-09-18 09:50:00,60.15,60.2,60.04,60.17,10800.0,60.15,60.2,60.04,60.17,10800.0
2014-09-18 09:55:00,60.17,60.17,60.03,60.05,5400.0,60.17,60.17,60.03,60.05,5400.0
2014-09-18 10:00:00,60.07,60.21,60.07,60.14,13400.0,60.07,60.21,60.07,60.14,13400.0
2014-09-18 10:05:00,60.21,60.21,60.09,60.15,12600.0,60.21,60.21,60.09,60.15,12600.0
2014-09-18 10:10:00,60.2,60.23,60.13,60.16,11400.0,60.2,60.23,60.13,60.16,11400.0
2014-09-18 10:15:00,60.18,60.21,60.02,60.07,14200.0,60.18,60.21,60.02,60.07,14200.0
2014-09-18 10:20:00,60.07,60.13,59.91,59.97,48200.0,60.07,60.13,59.91,59.97,48200.0
2014-09-18 10:25:00,59.99,60.01,59.94,59.99,8000.0,59.99,60.01,59.94,59.99,8000.0
2014-09-18 10:30:00,59.97,60.05,59.97,60.04,11000.0,59.97,60.05,59.97,60.04,11000.0
2014-09-18 10:35:00,60.03,60.09,60.01,60.03,4800.0,60.03,60.09,60.01,60.03,4800.0
2014-09-18 10:40:00,60.0,60.01,59.94,59.94,2000.0,60.0,60.01,59.94,59.94,2000.0
2014-09-18 10:45:00,59.95,60.09,59.95,60.04,17800.0,59.95,60.09,59.95,60.04,17800.0
2014-09-18 10:50:00,60.06,60.08,60.02,60.02,1800.0,60.06,60.08,60.02,60.02,1800.0
2014-09-18 10:55:00,60.02,60.05,59.93,59.99,13000.0,60.02,60.05,59.93,59.99,13000.0
2014-09-18 11:00:00,59.96,60.02,59.96,60.0,3600.0,59.96,60.02,59.96,60.0,3600.0
2014-09-18 11:05:00,60.04,60.07,60.02,60.07,6800.0,60.04,60.07,60.02,60.07,6800.0
2014-09-18 11:10:00,60.07,60.1,60.01,60.07,72400.0,60.07,60.1,60.01,60.07,72400.0
2014-09-18 11:15:00,60.07,60.09,60.07,60.09,1200.0,60.07,60.09,60.07,60.09,1200.0
2014-09-18 11:20:00,60.07,60.15,60.06,60.1,6800.0,60.07,60.15,60.06,60.1,6800.0
2014-09-18 11:25:00,60.1,60.1,60.04,60.04,3400.0,60.1,60.1,60.04,60.04,3400.0
2014-09-18 11:30:00,60.04,60.07,60.02,60.07,8600.0,60.04,60.07,60.02,60.07,8600.0
2014-09-18 11:35:00,60.11,60.13,60.02,60.05,5400.0,60.11,60.13,60.02,60.05,5400.0
2014-09-18 11:40:00,60.05,60.05,59.98,59.98,5400.0,60.05,60.05,59.98,59.98,5400.0
2014-09-18 11:45:00,59.98,60.02,59.98,59.99,6800.0,59.98,60.02,59.98,59.99,6800.0
2014-09-18 11:50:00,59.99,60.05,59.98,59.98,13000.0,59.99,60.05,59.98,59.98,13000.0
2014-09-18 11:55:00,59.99,60.04,59.98,59.99,3400.0,59.99,60.04,59.98,59.99,3400.0
2014-09-18 12:00:00,60.02,60.02,59.98,59.98,4200.0,60.02,60.02,59.98,59.98,4200.0
2014-09-18 12:05:00,59.98,60.02,59.97,59.97,4600.0,59.98,60.02,59.97,59.97,4600.0
2014-09-18 12:10:00,59.97,59.99,59.97,59.99,6000.0,59.97,59.99,59.97,59.99,6000.0
2014-09-18 12:15:00,59.99,60.01,59.96,59.96,15800.0,59.99,60.01,59.96,59.96,15800.0
2014-09-18 12:20:00,59.96,59.99,59.95,59.96,9400.0,59.96,59.99,59.95,59.96,9400.0
2014-09-18 12:25:00,59.95,59.98,59.95,59.96,13200.0,59.95,59.98,59.95,59.96,13200.0
2014-09-18 12:30:00,59.96,59.96,59.94,59.94,2800.0,59.96,59.96,59.94,59.94,2800.0
2014-09-18 12:35:00,59.97,59.98,59.93,59.93,16800.0,59.97,59.98,59.93,59.93,16800.0
2014-09-18 12:40:00,59.92,59.97,59.91,59.95,7600.0,59.92,59.97,59.91,59.95,7600.0
2014-09-18 12:45:00,59.95,59.96,59.9,59.94,15600.0,59.95,59.96,59.9,59.94,15600.0
2014-09-18 12:50:00,59.93,59.93,59.91,59.92,800.0,59.93,59.93,59.91,59.92,800.0
2014-09-18 12:55:00,59.92,59.92,59.88,59.88,7400.0,59.92,59.92,59.88,59.88,7400.0
2014-09-18 13:00:00,59.88,59.92,59.87,59.87,5000.0,59.88,59.92,59.87,59.87,5000.0
2014-09-18 13:05:00,59.89,59.91,59.87,59.88,2600.0,59.89,59.91,59.87,59.88,2600.0
2014-09-18 13:10:00,59.93,60.0,59.93,60.0,2400.0,59.93,60.0,59.93,60.0,2400.0
2014-09-18 13:15:00,60.01,60.02,59.99,59.99,6000.0,60.01,60.02,59.99,59.99,6000.0
2014-09-18 13:20:00,60.02,60.02,59.97,60.01,14200.0,60.02,60.02,59.97,60.01,14200.0
2014-09-18 13:25:00,60.01,60.02,59.98,60.01,11400.0,60.01,60.02,59.98,60.01,11400.0
2014-09-18 13:30:00,59.99,60.01,59.98,59.98,4600.0,59.99,60.01,59.98,59.98,4600.0
2014-09-18 13:35:00,59.99,60.01,59.99,60.01,7200.0,59.99,60.01,59.99,60.01,7200.0
2014-09-18 13:40:00,59.99,60.0,59.96,60.0,5800.0,59.99,60.0,59.96,60.0,5800.0
2014-09-18 13:45:00,60.0,60.0,59.99,59.99,1600.0,60.0,60.0,59.99,59.99,1600.0
2014-09-18 13:50:00,59.99,60.0,59.95,59.97,4400.0,59.99,60.0,59.95,59.97,4400.0
2014-09-18 13:55:00,59.94,59.94,59.84,59.88,13600.0,59.94,59.94,59.84,59.88,13600.0
2014-09-18 14:00:00,59.88,59.88,59.85,59.87,9400.0,59.88,59.88,59.85,59.87,9400.0
2014-09-18 14:05:00,59.88,59.89,59.86,59.87,14000.0,59.88,59.89,59.86,59.87,14000.0
2014-09-18 14:10:00,59.88,59.9,59.88,59.88,10000.0,59.88,59.9,59.88,59.88,10000.0
2014-09-18 14:15:00,59.85,59.88,59.85,59.85,5600.0,59.85,59.88,59.85,59.85,5600.0
2014-09-18 14:20:00,59.84,59.89,59.84,59.89,4400.0,59.84,59.89,59.84,59.89,4400.0
2014-09-18 14:25:00,59.9,59.91,59.88,59.9,4400.0,59.9,59.91,59.88,59.9,4400.0
2014-09-18 14:30:00,59.9,59.91,59.88,59.9,9400.0,59.9,59.91,59.88,59.9,9400.0
2014-09-18 14:35:00,59.9,59.91,59.89,59.91,3400.0,59.9,59.91,59.89,59.91,3400.0
2014-09-18 14:40:00,59.89,59.92,59.89,59.91,15800.0,59.89,59.92,59.89,59.91,15800.0
2014-09-18 14:45:00,59.91,59.96,59.91,59.95,5400.0,59.91,59.96,59.91,59.95,5400.0
2014-09-18 14:50:00,59.95,59.99,59.95,59.98,10200.0,59.95,59.99,59.95,59.98,10200.0
2014-09-18 14:55:00,59.98,60.02,59.98,59.99,16600.0,59.98,60.02,59.98,59.99,16600.0
2014-09-18 15:00:00,59.99,60.01,59.99,60.0,8600.0,59.99,60.01,59.99,60.0,8600.0
2014-09-18 15:05:00,60.0,60.02,60.0,60.0,13600.0,60.0,60.02,60.0,60.0,13600.0
2014-09-18 15:10:00,60.0,60.02,59.99,60.0,22200.0,60.0,60.02,59.99,60.0,22200.0
2014-09-18 15:15:00,60.01,60.02,59.99,59.99,14600.0,60.01,60.02,59.99,59.99,14600.0
2014-09-18 15:20:00,59.99,60.02,59.99,60.01,14600.0,59.99,60.02,59.99,60.01,14600.0
2014-09-18 15:25:00,60.02,60.02,60.0,60.01,18800.0,60.02,60.02,60.0,60.01,18800.0
2014-09-18 15:30:00,60.01,60.01,59.97,59.99,21400.0,60.01,60.01,59.97,59.99,21400.0
2014-09-18 15:35:00,60.02,60.02,59.95,59.99,51400.0,60.02,60.02,59.95,59.99,51400.0
2014-09-18 15:40:00,59.99,60.01,59.98,59.99,38800.0,59.99,60.01,59.98,59.99,38800.0
2014-09-18 15:45:00,60.01,60.01,59.85,59.91,57200.0,60.01,60.01,59.85,59.91,57200.0
2014-09-18 15:50:00,59.9,59.92,59.9,59.9,26200.0,59.9,59.92,59.9,59.9,26200.0
2014-09-18 15:55:00,59.9,59.91,59.87,59.9,52600.0,59.9,59.91,59.87,59.9,52600.0
2014-09-19 09:30:00,59.88,60.56,59.75,59.83,92400.0,59.88,60.56,59.75,59.83,92400.0
2014-09-19 09:35:00,59.9,59.9,59.63,59.69,19800.0,59.9,59.9,59.63,59.69,19800.0
2014-09-19 09:40:00,59.69,59.72,59.63,59.63,14000.0,59.69,59.72,59.63,59.63,14000.0
2014-09-19 09:45:00,59.67,59.7,58.5,59.36,78000.0,59.67,59.7,58.5,59.36,78000.0
2014-09-19 09:50:00,59.37,59.49,59.37,59.41,14400.0,59.37,59.49,59.37,59.41,14400.0
2014-09-19 09:55:00,59.41,59.41,59.0,59.02,22600.0,59.41,59.41,59.0,59.02,22600.0
2014-09-19 10:00:00,59.02,59.29,59.02,59.28,19600.0,59.02,59.29,59.02,59.28,19600.0
2014-09-19 10:05:00,59.31,59.38,59.21,59.27,22600.0,59.31,59.38,59.21,59.27,22600.0
2014-09-19 10:10:00,59.29,59.42,59.27,59.38,12000.0,59.29,59.42,59.27,59.38,12000.0
2014-09-19 10:15:00,59.38,59.41,59.26,59.29,37200.0,59.38,59.41,59.26,59.29,37200.0
2014-09-19 10:20:00,59.28,59.52,59.24,59.5,80000.0,59.28,59.52,59.24,59.5,80000.0
2014-09-19 10:25:00,59.5,59.52,59.41,59.5,43000.0,59.5,59.52,59.41,59.5,43000.0
2014-09-19 10:30:00,59.52,59.54,59.43,59.5,39200.0,59.52,59.54,59.43,59.5,39200.0
2014-09-19 10:35:00,59.52,59.53,59.46,59.47,17600.0,59.52,59.53,59.46,59.47,17600.0
2014-09-19 10:40:00,59.51,59.51,59.45,59.51,43400.0,59.51,59.51,59.45,59.51,43400.0
2014-09-19 10:45:00,59.5,59.55,59.47,59.54,12200.0,59.5,59.55,59.47,59.54,12200.0
2014-09-19 10:50:00,59.54,59.57,59.52,59.53,9800.0,59.54,59.57,59.52,59.53,9800.0
2014-09-19 10:55:00,59.53,59.56,59.52,59.54,26200.0,59.53,59.56,59.52,59.54,26200.0
2014-09-19 11:00:00,59.54,59.54,59.51,59.52,12000.0,59.54,59.54,59.51,59.52,12000.0
2014-09-19 11:05:00,59.54,59.54,59.48,59.52,11000.0,59.54,59.54,59.48,59.52,11000.0
2014-09-19 11:10:00,59.49,59.5,59.47,59.47,12800.0,59.49,59.5,59.47,59.47,12800.0
2014-09-19 11:15:00,59.49,59.52,59.49,59.51,5200.0,59.49,59.52,59.49,59.51,5200.0
2014-09-19 11:20:00,59.51,59.52,59.48,59.48,20000.0,59.51,59.52,59.48,59.48,20000.0
2014-09-19 11:25:00,59.48,59.5,59.42,59.43,28000.0,59.48,59.5,59.42,59.43,28000.0
2014-09-19 11:30:00,59.42,59.42,59.2,59.22,19600.0,59.42,59.42,59.2,59.22,19600.0
2014-09-19 11:35:00,59.22,59.22,59.13,59.15,22400.0,59.22,59.22,59.13,59.15,22400.0
2014-09-19 11:40:00,59.14,59.15,59.11,59.12,6800.0,59.14,59.15,59.11,59.12,6800.0
2014-09-19 11:45:00,59.12,59.13,59.05,59.07,12800.0,59.12,59.13,59.05,59.07,12800.0
2014-09-19 11:50:00,59.05,59.11,59.03,59.1,11400.0,59.05,59.11,59.03,59.1,11400.0
2014-09-19 11:55:00,59.11,59.11,59.05,59.07,11800.0,59.11,59.11,59.05,59.07,11800.0
2014-09-19 12:00:00,59.08,59.13,59.02,59.06,11600.0,59.08,59.13,59.02,59.06,11600.0
2014-09-19 12:05:00,59.08,59.1,59.01,59.03,8400.0,59.08,59.1,59.01,59.03,8400.0
2014-09-19 12:10:00,59.04,59.06,58.92,58.96,18800.0,59.04,59.06,58.92,58.96,18800.0
2014-09-19 12:15:00,58.92,58.92,58.77,58.79,13600.0,58.92,58.92,58.77,58.79,13600.0
2014-09-19 12:20:00,58.78,58.8,58.69,58.74,21200.0,58.78,58.8,58.69,58.74,21200.0
2014-09-19 12:25:00,58.74,58.76,58.68,58.7,17000.0,58.74,58.76,58.68,58.7,17000.0
2014-09-19 12:30:00,58.72,58.72,58.63,58.68,14200.0,58.72,58.72,58.63,58.68,14200.0
2014-09-19 12:35:00,58.67,58.68,58.62,58.67,15200.0,58.67,58.68,58.62,58.67,15200.0
2014-09-19 12:40:00,58.67,58.67,58.57,58.59,14800.0,58.67,58.67,58.57,58.59,14800.0
2014-09-19 12:45:00,58.63,58.65,58.62,58.64,15200.0,58.63,58.65,58.62,58.64,15200.0
2014-09-19 12:50:00,58.64,58.67,58.63,58.66,23200.0,58.64,58.67,58.63,58.66,23200.0
2014-09-19 12:55:00,58.66,58.68,58.63,58.63,16600.0,58.66,58.68,58.63,58.63,16600.0
2014-09-19 13:00:00,58.63,58.69,58.63,58.67,8000.0,58.63,58.69,58.63,58.67,8000.0
2014-09-19 13:05:00,58.67,58.72,58.67,58.71,11800.0,58.67,58.72,58.67,58.71,11800.0
2014-09-19 13:10:00,58.72,58.76,58.72,58.73,13400.0,58.72,58.76,58.72,58.73,13400.0
2014-09-19 13:15:00,58.74,58.76,58.71,58.74,18800.0,58.74,58.76,58.71,58.74,18800.0
2014-09-19 13:20:00,58.76,58.91,58.76,58.82,26400.0,58.76,58.91,58.76,58.82,26400.0
2014-09-19 13:25:00,58.81,58.81,58.7,58.7,19800.0,58.81,58.81,58.7,58.7,19800.0
2014-09-19 13:30:00,58.73,58.87,58.7,58.81,29800.0,58.73,58.87,58.7,58.81,29800.0
2014-09-19 13:35:00,58.81,58.85,58.81,58.83,17400.0,58.81,58.85,58.81,58.83,17400.0
2014-09-19 13:40:00,58.82,58.82,58.66,58.66,14600.0,58.82,58.82,58.66,58.66,14600.0
2014-09-19 13:45:00,58.65,58.68,58.63,58.68,21200.0,58.65,58.68,58.63,58.68,21200.0
2014-09-19 13:50:00,58.69,58.8,58.68,58.77,23400.0,58.69,58.8,58.68,58.77,23400.0
2014-09-19 13:55:00,58.77,58.78,58.68,58.72,27400.0,58.77,58.78,58.68,58.72,27400.0
2014-09-19 14:00:00,58.74,58.76,58.69,58.69,11600.0,58.74,58.76,58.69,58.69,11600.0
2014-09-19 14:05:00,58.69,58.75,58.69,58.74,12800.0,58.69,58.75,58.69,58.74,12800.0
2014-09-19 14:10:00,58.74,58.76,58.71,58.71,28800.0,58.74,58.76,58.71,58.71,28800.0
2014-09-19 14:15:00,58.7,58.75,58.7,58.73,13600.0,58.7,58.75,58.7,58.73,13600.0
2014-09-19 14:20:00,58.73,58.82,58.73,58.74,19600.0,58.73,58.82,58.73,58.74,19600.0
2014-09-19 14:25:00,58.76,58.77,58.66,58.67,17800.0,58.76,58.77,58.66,58.67,17800.0
2014-09-19 14:30:00,58.67,58.67,58.58,58.58,18000.0,58.67,58.67,58.58,58.58,18000.0
2014-09-19 14:35:00,58.58,58.63,58.58,58.63,15200.0,58.58,58.63,58.58,58.63,15200.0
2014-09-19 14:40:00,58.63,58.65,58.6,58.61,28400.0,58.63,58.65,58.6,58.61,28400.0
2014-09-19 14:45:00,58.6,58.61,58.52,58.52,19600.0,58.6,58.61,58.52,58.52,19600.0
2014-09-19 14:50:00,58.52,58.55,58.49,58.52,23600.0,58.52,58.55,58.49,58.52,23600.0
2014-09-19 14:55:00,58.52,58.52,58.46,58.48,21800.0,58.52,58.52,58.46,58.48,21800.0
2014-09-19 15:00:00,58.49,58.52,58.38,58.39,33400.0,58.49,58.52,58.38,58.39,33400.0
2014-09-19 15:05:00,58.39,58.42,58.37,58.38,35000.0,58.39,58.42,58.37,58.38,35000.0
2014-09-19 15:10:00,58.39,58.49,58.39,58.49,16200.0,58.39,58.49,58.39,58.49,16200.0
2014-09-19 15:15:00,58.49,58.52,58.47,58.47,23600.0,58.49,58.52,58.47,58.47,23600.0
2014-09-19 15:20:00,58.46,58.47,58.44,58.47,31200.0,58.46,58.47,58.44,58.47,31200.0
2014-09-19 15:25:00,58.46,58.46,58.4,58.4,24200.0,58.46,58.46,58.4,58.4,24200.0
2014-09-19 15:30:00,58.39,58.4,58.33,58.38,29200.0,58.39,58.4,58.33,58.38,29200.0
2014-09-19 15:35:00,58.38,58.45,58.37,58.43,28200.0,58.38,58.45,58.37,58.43,28200.0
2014-09-19 15:40:00,58.43,58.47,58.41,58.47,38200.0,58.43,58.47,58.41,58.47,38200.0
2014-09-19 15:45:00,58.48,58.49,58.43,58.47,41200.0,58.48,58.49,58.43,58.47,41200.0
2014-09-19 15:50:00,58.43,58.47,58.38,58.4,99200.0,58.43,58.47,58.38,58.4,99200.0
2014-09-19 15:55:00,58.41,58.45,58.24,58.39,113800.0,58.41,58.45,58.24,58.39,113800.0
2014-09-22 09:30:00,58.27,58.27,57.84,57.84,19800.0,58.27,58.27,57.84,57.84,19800.0
2014-09-22 09:35:00,57.91,58.02,57.74,57.82,11200.0,57.91,58.02,57.74,57.82,11200.0
2014-09-22 09:40:00,57.75,57.8,57.52,57.52,16000.0,57.75,57.8,57.52,57.52,16000.0
2014-09-22 09:45:00,57.5,57.65,57.46,57.57,39000.0,57.5,57.65,57.46,57.57,39000.0
2014-09-22 09:50:00,57.57,57.76,57.56,57.62,34800.0,57.57,57.76,57.56,57.62,34800.0
2014-09-22 09:55:00,57.59,57.59,57.46,57.51,17400.0,57.59,57.59,57.46,57.51,17400.0
2014-09-22 10:00:00,57.53,57.63,57.49,57.53,53600.0,57.53,57.63,57.49,57.53,53600.0
2014-09-22 10:05:00,57.54,57.63,57.52,57.58,38200.0,57.54,57.63,57.52,57.58,38200.0
2014-09-22 10:10:00,57.6,57.72,57.48,57.68,20800.0,57.6,57.72,57.48,57.68,20800.0
2014-09-22 10:15:00,57.67,57.7,57.66,57.67,21400.0,57.67,57.7,57.66,57.67,21400.0
2014-09-22 10:20:00,57.63,57.73,57.63,57.67,20800.0,57.63,57.73,57.63,57.67,20800.0
2014-09-22 10:25:00,57.65,57.66,57.57,57.66,14000.0,57.65,57.66,57.57,57.66,14000.0
2014-09-22 10:30:00,57.65,57.65,57.58,57.61,15600.0,57.65,57.65,57.58,57.61,15600.0
2014-09-22 10:35:00,57.6,57.65,57.6,57.63,18200.0,57.6,57.65,57.6,57.63,18200.0
2014-09-22 10:40:00,57.63,57.63,57.51,57.58,20800.0,57.63,57.63,57.51,57.58,20800.0
2014-09-22 10:45:00,57.58,57.6,57.52,57.59,69000.0,57.58,57.6,57.52,57.59,69000.0
2014-09-22 10:50:00,57.58,57.58,57.52,57.55,14400.0,57.58,57.58,57.52,57.55,14400.0
2014-09-22 10:55:00,57.54,57.57,57.51,57.57,8800.0,57.54,57.57,57.51,57.57,8800.0
2014-09-22 11:00:00,57.57,57.6,57.52,57.59,24000.0,57.57,57.6,57.52,57.59,24000.0
2014-09-22 11:05:00,57.58,57.62,57.58,57.58,13600.0,57.58,57.62,57.58,57.58,13600.0
2014-09-22 11:10:00,57.58,57.68,57.57,57.63,9400.0,57.58,57.68,57.57,57.63,9400.0
2014-09-22 11:15:00,57.63,57.69,57.56,57.66,11400.0,57.63,57.69,57.56,57.66,11400.0
2014-09-22 11:20:00,57.66,57.72,57.65,57.7,24400.0,57.66,57.72,57.65,57.7,24400.0
2014-09-22 11:25:00,57.69,57.72,57.63,57.66,14600.0,57.69,57.72,57.63,57.66,14600.0
2014-09-22 11:30:00,57.67,57.7,57.63,57.64,13200.0,57.67,57.7,57.63,57.64,13200.0
2014-09-22 11:35:00,57.66,57.67,57.62,57.63,11000.0,57.66,57.67,57.62,57.63,11000.0
2014-09-22 11:40:00,57.63,57.67,57.6,57.65,70200.0,57.63,57.67,57.6,57.65,70200.0
2014-09-22 11:45:00,57.63,57.63,57.55,57.6,11800.0,57.63,57.63,57.55,57.6,11800.0
2014-09-22 11:50:00,57.62,57.62,57.58,57.6,7600.0,57.62,57.62,57.58,57.6,7600.0
2014-09-22 11:55:00,57.63,57.63,57.57,57.58,11600.0,57.63,57.63,57.57,57.58,11600.0
2014-09-22 12:00:00,57.58,57.58,57.52,57.55,9800.0,57.58,57.58,57.52,57.55,9800.0
2014-09-22 12:05:00,57.55,57.55,57.52,57.53,18200.0,57.55,57.55,57.52,57.53,18200.0
2014-09-22 12:10:00,57.52,57.55,57.51,57.52,14000.0,57.52,57.55,57.51,57.52,14000.0
2014-09-22 12:15:00,57.53,57.55,57.52,57.52,15800.0,57.53,57.55,57.52,57.52,15800.0
2014-09-22 12:20:00,57.52,57.54,57.52,57.52,8200.0,57.52,57.54,57.52,57.52,8200.0
2014-09-22 12:25:00,57.52,57.55,57.52,57.54,12200.0,57.52,57.55,57.52,57.54,12200.0
2014-09-22 12:30:00,57.54,57.55,57.51,57.54,12000.0,57.54,57.55,57.51,57.54,12000.0
2014-09-22 12:35:00,57.52,57.55,57.52,57.53,7600.0,57.52,57.55,57.52,57.53,7600.0
2014-09-22 12:40:00,57.53,57.55,57.51,57.52,11800.0,57.53,57.55,57.51,57.52,11800.0
2014-09-22 12:45:00,57.52,57.54,57.52,57.54,8800.0,57.52,57.54,57.52,57.54,8800.0
2014-09-22 12:50:00,57.54,57.54,57.51,57.53,8600.0,57.54,57.54,57.51,57.53,8600.0
2014-09-22 12:55:00,57.54,57.54,57.51,57.51,9800.0,57.54,57.54,57.51,57.51,9800.0
2014-09-22 13:00:00,57.52,57.55,57.52,57.52,11800.0,57.52,57.55,57.52,57.52,11800.0
2014-09-22 13:05:00,57.53,57.54,57.48,57.49,16200.0,57.53,57.54,57.48,57.49,16200.0
2014-09-22 13:10:00,57.49,57.49,57.45,57.48,9400.0,57.49,57.49,57.45,57.48,9400.0
2014-09-22 13:15:00,57.47,57.48,57.45,57.48,9600.0,57.47,57.48,57.45,57.48,9600.0
2014-09-22 13:20:00,57.49,57.52,57.48,57.48,14600.0,57.49,57.52,57.48,57.48,14600.0
2014-09-22 13:25:00,57.48,57.52,57.48,57.49,18600.0,57.48,57.52,57.48,57.49,18600.0
2014-09-22 13:30:00,57.49,57.5,57.45,57.46,12400.0,57.49,57.5,57.45,57.46,12400.0
2014-09-22 13:35:00,57.46,57.47,57.44,57.47,7600.0,57.46,57.47,57.44,57.47,7600.0
2014-09-22 13:40:00,57.47,57.49,57.47,57.48,9000.0,57.47,57.49,57.47,57.48,9000.0
2014-09-22 13:45:00,57.48,57.51,57.48,57.51,28400.0,57.48,57.51,57.48,57.51,28400.0
2014-09-22 13:50:00,57.5,57.5,57.46,57.49,9800.0,57.5,57.5,57.46,57.49,9800.0
2014-09-22 13:55:00,57.48,57.49,57.46,57.48,11600.0,57.48,57.49,57.46,57.48,11600.0
2014-09-22 14:00:00,57.48,57.48,57.46,57.48,11800.0,57.48,57.48,57.46,57.48,11800.0
2014-09-22 14:05:00,57.47,57.49,57.47,57.48,11800.0,57.47,57.49,57.47,57.48,11800.0
2014-09-22 14:10:00,57.48,57.48,57.38,57.38,26400.0,57.48,57.48,57.38,57.38,26400.0
2014-09-22 14:15:00,57.37,57.38,57.33,57.35,24000.0,57.37,57.38,57.33,57.35,24000.0
2014-09-22 14:20:00,57.37,57.41,57.33,57.34,19800.0,57.37,57.41,57.33,57.34,19800.0
2014-09-22 14:25:00,57.33,57.35,57.3,57.33,13600.0,57.33,57.35,57.3,57.33,13600.0
2014-09-22 14:30:00,57.34,57.37,57.33,57.33,21200.0,57.34,57.37,57.33,57.33,21200.0
2014-09-22 14:35:00,57.32,57.35,57.32,57.33,14800.0,57.32,57.35,57.32,57.33,14800.0
2014-09-22 14:40:00,57.34,57.34,57.31,57.32,18400.0,57.34,57.34,57.31,57.32,18400.0
2014-09-22 14:45:00,57.32,57.35,57.31,57.34,12600.0,57.32,57.35,57.31,57.34,12600.0
2014-09-22 14:50:00,57.34,57.35,57.31,57.31,25800.0,57.34,57.35,57.31,57.31,25800.0
2014-09-22 14:55:00,57.31,57.35,57.31,57.34,15400.0,57.31,57.35,57.31,57.34,15400.0
2014-09-22 15:00:00,57.33,57.37,57.33,57.36,21200.0,57.33,57.37,57.33,57.36,21200.0
2014-09-22 15:05:00,57.36,57.38,57.36,57.37,16000.0,57.36,57.38,57.36,57.37,16000.0
2014-09-22 15:10:00,57.36,57.38,57.36,57.36,20600.0,57.36,57.38,57.36,57.36,20600.0
2014-09-22 15:15:00,57.36,57.37,57.31,57.33,25000.0,57.36,57.37,57.31,57.33,25000.0
2014-09-22 15:20:00,57.33,57.33,57.31,57.31,19800.0,57.33,57.33,57.31,57.31,19800.0
2014-09-22 15:25:00,57.31,57.33,57.3,57.31,34600.0,57.31,57.33,57.3,57.31,34600.0
2014-09-22 15:30:00,57.32,57.35,57.32,57.35,16800.0,57.32,57.35,57.32,57.35,16800.0
2014-09-22 15:35:00,57.35,57.4,57.35,57.37,35200.0,57.35,57.4,57.35,57.37,35200.0
2014-09-22 15:40:00,57.36,57.37,57.35,57.36,32000.0,57.36,57.37,57.35,57.36,32000.0
2014-09-22 15:45:00,57.35,57.35,57.32,57.32,31200.0,57.35,57.35,57.32,57.32,31200.0
2014-09-22 15:50:00,57.31,57.32,57.26,57.31,48200.0,57.31,57.32,57.26,57.31,48200.0
2014-09-22 15:55:00,57.31,57.41,57.31,57.35,80200.0,57.31,57.41,57.31,57.35,80200.0
2014-09-23 09:30:00,56.99,57.26,56.74,56.74,13400.0,56.99,57.26,56.74,56.74,13400.0
2014-09-23 09:35:00,56.87,57.16,56.79,57.15,13400.0,56.87,57.16,56.79,57.15,13400.0
2014-09-23 09:40:00,57.15,57.38,57.15,57.26,9800.0,57.15,57.38,57.15,57.26,9800.0
2014-09-23 09:45:00,57.27,57.38,57.23,57.34,18000.0,57.27,57.38,57.23,57.34,18000.0
2014-09-23 09:50:00,57.33,57.46,57.32,57.43,19200.0,57.33,57.46,57.32,57.43,19200.0
2014-09-23 09:55:00,57.46,57.55,57.41,57.55,16800.0,57.46,57.55,57.41,57.55,16800.0
2014-09-23 10:00:00,57.58,57.71,57.57,57.66,20800.0,57.58,57.71,57.57,57.66,20800.0
2014-09-23 10:05:00,57.66,57.74,57.63,57.72,14600.0,57.66,57.74,57.63,57.72,14600.0
2014-09-23 10:10:00,57.72,57.79,57.63,57.63,16000.0,57.72,57.79,57.63,57.63,16000.0
2014-09-23 10:15:00,57.63,57.88,57.63,57.75,12600.0,57.63,57.88,57.63,57.75,12600.0
2014-09-23 10:20:00,57.75,57.84,57.75,57.76,11200.0,57.75,57.84,57.75,57.76,11200.0
2014-09-23 10:25:00,57.76,57.76,57.63,57.65,9600.0,57.76,57.76,57.63,57.65,9600.0
2014-09-23 10:30:00,57.65,57.72,57.62,57.69,14400.0,57.65,57.72,57.62,57.69,14400.0
2014-09-23 10:35:00,57.71,57.72,57.68,57.7,13200.0,57.71,57.72,57.68,57.7,13200.0
2014-09-23 10:40:00,57.7,57.71,57.67,57.69,13800.0,57.7,57.71,57.67,57.69,13800.0
2014-09-23 10:45:00,57.69,57.69,57.65,57.66,12000.0,57.69,57.69,57.65,57.66,12000.0
2014-09-23 10:50:00,57.67,57.68,57.6,57.6,18200.0,57.67,57.68,57.6,57.6,18200.0
2014-09-23 10:55:00,57.6,57.6,57.5,57.52,8000.0,57.6,57.6,57.5,57.52,8000.0
2014-09-23 11:00:00,57.57,57.63,57.55,57.6,13600.0,57.57,57.63,57.55,57.6,13600.0
2014-09-23 11:05:00,57.58,57.62,57.56,57.6,12200.0,57.58,57.62,57.56,57.6,12200.0
2014-09-23 11:10:00,57.6,57.6,57.55,57.6,16200.0,57.6,57.6,57.55,57.6,16200.0
2014-09-23 11:15:00,57.6,57.67,57.59,57.67,5200.0,57.6,57.67,57.59,57.67,5200.0
2014-09-23 11:20:00,57.67,57.73,57.67,57.73,10600.0,57.67,57.73,57.67,57.73,10600.0
2014-09-23 11:25:00,57.71,57.73,57.7,57.71,31400.0,57.71,57.73,57.7,57.71,31400.0
2014-09-23 11:30:00,57.69,57.69,57.67,57.68,5800.0,57.69,57.69,57.67,57.68,5800.0
2014-09-23 11:35:00,57.68,57.75,57.68,57.74,7600.0,57.68,57.75,57.68,57.74,7600.0
2014-09-23 11:40:00,57.76,57.78,57.76,57.78,8000.0,57.76,57.78,57.76,57.78,8000.0
2014-09-23 11:45:00,57.77,57.79,57.75,57.75,21400.0,57.77,57.79,57.75,57.75,21400.0
2014-09-23 11:50:00,57.74,57.78,57.74,57.76,5000.0,57.74,57.78,57.74,57.76,5000.0
2014-09-23 11:55:00,57.75,57.8,57.75,57.8,9000.0,57.75,57.8,57.75,57.8,9000.0
2014-09-23 12:00:00,57.78,57.8,57.67,57.67,9800.0,57.78,57.8,57.67,57.67,9800.0
2014-09-23 12:05:00,57.67,57.67,57.61,57.63,7800.0,57.67,57.67,57.61,57.63,7800.0
2014-09-23 12:10:00,57.63,57.65,57.62,57.62,3400.0,57.63,57.65,57.62,57.62,3400.0
2014-09-23 12:15:00,57.62,57.63,57.61,57.61,6600.0,57.62,57.63,57.61,57.61,6600.0
2014-09-23 12:20:00,57.61,57.61,57.55,57.55,9200.0,57.61,57.61,57.55,57.55,9200.0
2014-09-23 12:25:00,57.51,57.51,57.45,57.46,11800.0,57.51,57.51,57.45,57.46,11800.0
2014-09-23 12:30:00,57.46,57.49,57.46,57.49,1800.0,57.46,57.49,57.46,57.49,1800.0
2014-09-23 12:35:00,57.49,57.5,57.49,57.49,8000.0,57.49,57.5,57.49,57.49,8000.0
2014-09-23 12:40:00,57.49,57.52,57.49,57.52,7600.0,57.49,57.52,57.49,57.52,7600.0
2014-09-23 12:45:00,57.5,57.51,57.48,57.48,5000.0,57.5,57.51,57.48,57.48,5000.0
2014-09-23 12:50:00,57.48,57.51,57.47,57.49,4200.0,57.48,57.51,57.47,57.49,4200.0
2014-09-23 12:55:00,57.51,57.52,57.5,57.5,5200.0,57.51,57.52,57.5,57.5,5200.0
2014-09-23 13:00:00,57.5,57.5,57.46,57.46,7000.0,57.5,57.5,57.46,57.46,7000.0
2014-09-23 13:05:00,57.45,57.46,57.43,57.44,11600.0,57.45,57.46,57.43,57.44,11600.0
2014-09-23 13:10:00,57.43,57.44,57.43,57.44,6400.0,57.43,57.44,57.43,57.44,6400.0
2014-09-23 13:15:00,57.42,57.44,57.41,57.42,8000.0,57.42,57.44,57.41,57.42,8000.0
2014-09-23 13:20:00,57.43,57.45,57.42,57.43,101200.0,57.43,57.45,57.42,57.43,101200.0
2014-09-23 13:25:00,57.43,57.45,57.42,57.45,8800.0,57.43,57.45,57.42,57.45,8800.0
2014-09-23 13:30:00,57.45,57.51,57.44,57.51,4800.0,57.45,57.51,57.44,57.51,4800.0
2014-09-23 13:35:00,57.49,57.6,57.49,57.6,13000.0,57.49,57.6,57.49,57.6,13000.0
2014-09-23 13:40:00,57.58,57.6,57.57,57.6,2800.0,57.58,57.6,57.57,57.6,2800.0
2014-09-23 13:45:00,57.6,57.61,57.59,57.6,11600.0,57.6,57.61,57.59,57.6,11600.0
2014-09-23 13:50:00,57.6,57.66,57.6,57.66,11400.0,57.6,57.66,57.6,57.66,11400.0
2014-09-23 13:55:00,57.66,57.66,57.58,57.6,21600.0,57.66,57.66,57.58,57.6,21600.0
2014-09-23 14:00:00,57.6,57.65,57.6,57.63,6200.0,57.6,57.65,57.6,57.63,6200.0
2014-09-23 14:05:00,57.63,57.63,57.58,57.6,12600.0,57.63,57.63,57.58,57.6,12600.0
2014-09-23 14:10:00,57.6,57.64,57.6,57.62,10800.0,57.6,57.64,57.6,57.62,10800.0
2014-09-23 14:15:00,57.61,57.62,57.59,57.6,11600.0,57.61,57.62,57.59,57.6,11600.0
2014-09-23 14:20:00,57.6,57.63,57.59,57.59,8200.0,57.6,57.63,57.59,57.59,8200.0
2014-09-23 14:25:00,57.58,57.73,57.58,57.7,21200.0,57.58,57.73,57.58,57.7,21200.0
2014-09-23 14:30:00,57.7,57.97,57.7,57.85,89600.0,57.7,57.97,57.7,57.85,89600.0
2014-09-23 14:35:00,57.9,58.06,57.9,57.96,28600.0,57.9,58.06,57.9,57.96,28600.0
2014-09-23 14:40:00,57.96,58.0,57.95,57.97,22200.0,57.96,58.0,57.95,57.97,22200.0
2014-09-23 14:45:00,57.96,58.04,57.92,57.97,29400.0,57.96,58.04,57.92,57.97,29400.0
2014-09-23 14:50:00,57.97,58.0,57.97,57.98,19600.0,57.97,58.0,57.97,57.98,19600.0
2014-09-23 14:55:00,57.97,58.01,57.95,57.99,74400.0,57.97,58.01,57.95,57.99,74400.0
2014-09-23 15:00:00,57.99,58.03,57.99,58.01,14800.0,57.99,58.03,57.99,58.01,14800.0
2014-09-23 15:05:00,57.95,58.01,57.95,58.0,14600.0,57.95,58.01,57.95,58.0,14600.0
2014-09-23 15:10:00,57.99,58.03,57.96,57.98,69400.0,57.99,58.03,57.96,57.98,69400.0
2014-09-23 15:15:00,57.98,58.01,57.98,57.99,13600.0,57.98,58.01,57.98,57.99,13600.0
2014-09-23 15:20:00,57.99,58.02,57.98,58.02,18200.0,57.99,58.02,57.98,58.02,18200.0
2014-09-23 15:25:00,58.02,58.05,58.0,58.02,71200.0,58.02,58.05,58.0,58.02,71200.0
2014-09-23 15:30:00,58.02,58.02,57.88,57.88,17400.0,58.02,58.02,57.88,57.88,17400.0
2014-09-23 15:35:00,57.88,57.92,57.88,57.91,16000.0,57.88,57.92,57.88,57.91,16000.0
2014-09-23 15:40:00,57.92,57.97,57.91,57.94,37800.0,57.92,57.97,57.91,57.94,37800.0
2014-09-23 15:45:00,57.94,57.94,57.84,57.84,10200.0,57.94,57.94,57.84,57.84,10200.0
2014-09-23 15:50:00,57.82,57.83,57.68,57.7,62600.0,57.82,57.83,57.68,57.7,62600.0
2014-09-23 15:55:00,57.72,57.73,57.62,57.63,60000.0,57.72,57.73,57.62,57.63,60000.0
2014-09-24 09:30:00,57.77,57.83,57.77,57.83,7800.0,57.77,57.83,57.77,57.83,7800.0
2014-09-24 09:35:00,57.96,58.08,57.92,57.92,8000.0,57.96,58.08,57.92,57.92,8000.0
2014-09-24 09:40:00,57.96,57.99,57.93,57.95,12200.0,57.96,57.99,57.93,57.95,12200.0
2014-09-24 09:45:00,57.91,57.93,57.88,57.88,6200.0,57.91,57.93,57.88,57.88,6200.0
2014-09-24 09:50:00,57.88,57.96,57.88,57.94,1600.0,57.88,57.96,57.88,57.94,1600.0
2014-09-24 09:55:00,57.95,57.98,57.92,57.92,7800.0,57.95,57.98,57.92,57.92,7800.0
2014-09-24 10:00:00,57.93,57.97,57.86,57.87,9800.0,57.93,57.97,57.86,57.87,9800.0
2014-09-24 10:05:00,57.88,57.89,57.72,57.78,27000.0,57.88,57.89,57.72,57.78,27000.0
2014-09-24 10:10:00,57.77,57.82,57.71,57.82,6000.0,57.77,57.82,57.71,57.82,6000.0
2014-09-24 10:15:00,57.84,57.91,57.81,57.88,7600.0,57.84,57.91,57.81,57.88,7600.0
2014-09-24 10:20:00,57.88,57.91,57.77,57.91,7200.0,57.88,57.91,57.77,57.91,7200.0
2014-09-24 10:25:00,57.93,57.98,57.9,57.94,4400.0,57.93,57.98,57.9,57.94,4400.0
2014-09-24 10:30:00,57.95,57.99,57.93,57.98,11200.0,57.95,57.99,57.93,57.98,11200.0
2014-09-24 10:35:00,58.01,58.06,57.97,58.04,11400.0,58.01,58.06,57.97,58.04,11400.0
2014-09-24 10:40:00,58.04,58.11,58.04,58.1,5400.0,58.04,58.11,58.04,58.1,5400.0
2014-09-24 10:45:00,58.1,58.11,58.04,58.04,5000.0,58.1,58.11,58.04,58.04,5000.0
2014-09-24 10:50:00,58.1,58.12,58.07,58.08,10400.0,58.1,58.12,58.07,58.08,10400.0
2014-09-24 10:55:00,58.08,58.08,58.01,58.03,2600.0,58.08,58.08,58.01,58.03,2600.0
2014-09-24 11:00:00,58.03,58.1,58.03,58.1,5200.0,58.03,58.1,58.03,58.1,5200.0
2014-09-24 11:05:00,58.09,58.13,58.06,58.11,10600.0,58.09,58.13,58.06,58.11,10600.0
2014-09-24 11:10:00,58.1,58.1,58.08,58.08,8000.0,58.1,58.1,58.08,58.08,8000.0
2014-09-24 11:15:00,58.1,58.11,58.04,58.1,11200.0,58.1,58.11,58.04,58.1,11200.0
2014-09-24 11:20:00,58.1,58.16,58.09,58.09,5200.0,58.1,58.16,58.09,58.09,5200.0
2014-09-24 11:25:00,58.11,58.15,58.1,58.13,12000.0,58.11,58.15,58.1,58.13,12000.0
2014-09-24 11:30:00,58.13,58.22,58.13,58.18,26000.0,58.13,58.22,58.13,58.18,26000.0
2014-09-24 11:35:00,58.16,58.19,58.15,58.17,18200.0,58.16,58.19,58.15,58.17,18200.0
2014-09-24 11:40:00,58.17,58.21,58.15,58.2,2400.0,58.17,58.21,58.15,58.2,2400.0
2014-09-24 11:45:00,58.2,58.23,58.2,58.23,6600.0,58.2,58.23,58.2,58.23,6600.0
2014-09-24 11:50:00,58.23,58.26,58.23,58.26,5200.0,58.23,58.26,58.23,58.26,5200.0
2014-09-24 11:55:00,58.27,58.36,58.27,58.36,17400.0,58.27,58.36,58.27,58.36,17400.0
2014-09-24 12:00:00,58.37,58.4,58.34,58.35,15200.0,58.37,58.4,58.34,58.35,15200.0
2014-09-24 12:05:00,58.34,58.35,58.31,58.31,17000.0,58.34,58.35,58.31,58.31,17000.0
2014-09-24 12:10:00,58.31,58.31,58.3,58.31,10600.0,58.31,58.31,58.3,58.31,10600.0
2014-09-24 12:15:00,58.3,58.31,58.26,58.28,15000.0,58.3,58.31,58.26,58.28,15000.0
2014-09-24 12:20:00,58.29,58.3,58.25,58.3,17800.0,58.29,58.3,58.25,58.3,17800.0
2014-09-24 12:25:00,58.29,58.3,58.26,58.3,11600.0,58.29,58.3,58.26,58.3,11600.0
2014-09-24 12:30:00,58.3,58.32,58.27,58.27,4000.0,58.3,58.32,58.27,58.27,4000.0
2014-09-24 12:35:00,58.27,58.29,58.27,58.27,3400.0,58.27,58.29,58.27,58.27,3400.0
2014-09-24 12:40:00,58.27,58.29,58.27,58.27,11800.0,58.27,58.29,58.27,58.27,11800.0
2014-09-24 12:45:00,58.3,58.3,58.27,58.3,3600.0,58.3,58.3,58.27,58.3,3600.0
2014-09-24 12:50:00,58.3,58.31,58.27,58.29,9000.0,58.3,58.31,58.27,58.29,9000.0
2014-09-24 12:55:00,58.28,58.33,58.28,58.29,7600.0,58.28,58.33,58.28,58.29,7600.0
2014-09-24 13:00:00,58.31,58.35,58.31,58.34,10200.0,58.31,58.35,58.31,58.34,10200.0
2014-09-24 13:05:00,58.34,58.38,58.31,58.36,12200.0,58.34,58.38,58.31,58.36,12200.0
2014-09-24 13:10:00,58.37,58.38,58.37,58.38,9800.0,58.37,58.38,58.37,58.38,9800.0
2014-09-24 13:15:00,58.37,58.42,58.37,58.42,5200.0,58.37,58.42,58.37,58.42,5200.0
2014-09-24 13:20:00,58.42,58.54,58.4,58.49,28200.0,58.42,58.54,58.4,58.49,28200.0
2014-09-24 13:25:00,58.49,58.55,58.49,58.55,15200.0,58.49,58.55,58.49,58.55,15200.0
2014-09-24 13:30:00,58.56,58.62,58.55,58.62,11600.0,58.56,58.62,58.55,58.62,11600.0
2014-09-24 13:35:00,58.63,58.64,58.6,58.63,8800.0,58.63,58.64,58.6,58.63,8800.0
2014-09-24 13:40:00,58.65,58.68,58.64,58.66,3600.0,58.65,58.68,58.64,58.66,3600.0
2014-09-24 13:45:00,58.67,58.69,58.63,58.69,10400.0,58.67,58.69,58.63,58.69,10400.0
2014-09-24 13:50:00,58.7,58.77,58.7,58.76,11200.0,58.7,58.77,58.7,58.76,11200.0
2014-09-24 13:55:00,58.76,58.83,58.73,58.81,10400.0,58.76,58.83,58.73,58.81,10400.0
2014-09-24 14:00:00,58.81,58.84,58.79,58.84,8600.0,58.81,58.84,58.79,58.84,8600.0
2014-09-24 14:05:00,58.82,58.85,58.81,58.82,19400.0,58.82,58.85,58.81,58.82,19400.0
2014-09-24 14:10:00,58.82,58.88,58.82,58.88,11200.0,58.82,58.88,58.82,58.88,11200.0
2014-09-24 14:15:00,58.9,58.99,58.9,58.97,17200.0,58.9,58.99,58.9,58.97,17200.0
2014-09-24 14:20:00,58.98,59.04,58.98,59.0,16800.0,58.98,59.04,58.98,59.0,16800.0
2014-09-24 14:25:00,59.01,59.11,59.01,59.09,13000.0,59.01,59.11,59.01,59.09,13000.0
2014-09-24 14:30:00,59.09,59.15,59.09,59.14,22000.0,59.09,59.15,59.09,59.14,22000.0
2014-09-24 14:35:00,59.14,59.21,59.14,59.21,24200.0,59.14,59.21,59.14,59.21,24200.0
2014-09-24 14:40:00,59.19,59.23,59.18,59.19,12400.0,59.19,59.23,59.18,59.19,12400.0
2014-09-24 14:45:00,59.21,59.23,59.2,59.22,15400.0,59.21,59.23,59.2,59.22,15400.0
2014-09-24 14:50:00,59.23,59.3,59.21,59.29,23400.0,59.23,59.3,59.21,59.29,23400.0
2014-09-24 14:55:00,59.29,59.37,59.29,59.36,22000.0,59.29,59.37,59.29,59.36,22000.0
2014-09-24 15:00:00,59.35,59.35,59.32,59.34,10000.0,59.35,59.35,59.32,59.34,10000.0
2014-09-24 15:05:00,59.35,59.41,59.35,59.41,23400.0,59.35,59.41,59.35,59.41,23400.0
2014-09-24 15:10:00,59.43,59.46,59.41,59.44,13000.0,59.43,59.46,59.41,59.44,13000.0
2014-09-24 15:15:00,59.43,59.52,59.43,59.52,15000.0,59.43,59.52,59.43,59.52,15000.0
2014-09-24 15:20:00,59.51,59.51,59.35,59.35,28200.0,59.51,59.51,59.35,59.35,28200.0
2014-09-24 15:25:00,59.37,59.4,59.37,59.38,16400.0,59.37,59.4,59.37,59.38,16400.0
2014-09-24 15:30:00,59.4,59.42,59.38,59.38,31000.0,59.4,59.42,59.38,59.38,31000.0
2014-09-24 15:35:00,59.41,59.44,59.38,59.43,21000.0,59.41,59.44,59.38,59.43,21000.0
2014-09-24 15:40:00,59.43,59.44,59.38,59.44,33800.0,59.43,59.44,59.38,59.44,33800.0
2014-09-24 15:45:00,59.43,59.43,59.33,59.33,19200.0,59.43,59.43,59.33,59.33,19200.0
2014-09-24 15:50:00,59.31,59.33,59.22,59.3,53800.0,59.31,59.33,59.22,59.3,53800.0
2014-09-24 15:55:00,59.31,59.37,59.24,59.35,101400.0,59.31,59.37,59.24,59.35,101400.0
2014-09-25 09:30:00,59.32,59.44,59.22,59.42,14000.0,59.32,59.44,59.22,59.42,14000.0
2014-09-25 09:35:00,59.42,59.92,59.4,59.59,19200.0,59.42,59.92,59.4,59.59,19200.0
2014-09-25 09:40:00,59.51,59.54,59.3,59.46,22800.0,59.51,59.54,59.3,59.46,22800.0
2014-09-25 09:45:00,59.47,59.47,59.25,59.28,15000.0,59.47,59.47,59.25,59.28,15000.0
2014-09-25 09:50:00,59.23,59.27,59.18,59.24,13800.0,59.23,59.27,59.18,59.24,13800.0
2014-09-25 09:55:00,59.24,59.29,59.16,59.26,16000.0,59.24,59.29,59.16,59.26,16000.0
2014-09-25 10:00:00,59.18,59.27,59.1,59.24,35600.0,59.18,59.27,59.1,59.24,35600.0
2014-09-25 10:05:00,59.24,59.33,59.22,59.29,15400.0,59.24,59.33,59.22,59.29,15400.0
2014-09-25 10:10:00,59.29,59.34,59.24,59.31,27800.0,59.29,59.34,59.24,59.31,27800.0
2014-09-25 10:15:00,59.31,59.34,59.27,59.29,32600.0,59.31,59.34,59.27,59.29,32600.0
2014-09-25 10:20:00,59.27,59.29,59.1,59.1,12000.0,59.27,59.29,59.1,59.1,12000.0
2014-09-25 10:25:00,59.1,59.21,59.1,59.18,17000.0,59.1,59.21,59.1,59.18,17000.0
2014-09-25 10:30:00,59.18,59.19,59.04,59.09,11400.0,59.18,59.19,59.04,59.09,11400.0
2014-09-25 10:35:00,59.09,59.13,59.06,59.1,9800.0,59.09,59.13,59.06,59.1,9800.0
2014-09-25 10:40:00,59.1,59.13,59.05,59.1,13000.0,59.1,59.13,59.05,59.1,13000.0
2014-09-25 10:45:00,59.1,59.12,59.04,59.08,17600.0,59.1,59.12,59.04,59.08,17600.0
2014-09-25 10:50:00,59.09,59.15,59.06,59.1,15000.0,59.09,59.15,59.06,59.1,15000.0
2014-09-25 10:55:00,59.08,59.2,59.06,59.13,19800.0,59.08,59.2,59.06,59.13,19800.0
2014-09-25 11:00:00,59.13,59.22,59.09,59.2,10600.0,59.13,59.22,59.09,59.2,10600.0
2014-09-25 11:05:00,59.21,59.3,59.15,59.29,16400.0,59.21,59.3,59.15,59.29,16400.0
2014-09-25 11:10:00,59.3,59.3,59.21,59.26,11400.0,59.3,59.3,59.21,59.26,11400.0
2014-09-25 11:15:00,59.22,59.27,59.22,59.24,7800.0,59.22,59.27,59.22,59.24,7800.0
2014-09-25 11:20:00,59.25,59.32,59.2,59.3,9800.0,59.25,59.32,59.2,59.3,9800.0
2014-09-25 11:25:00,59.29,59.35,59.27,59.27,12800.0,59.29,59.35,59.27,59.27,12800.0
2014-09-25 11:30:00,59.27,59.29,59.21,59.21,7000.0,59.27,59.29,59.21,59.21,7000.0
2014-09-25 11:35:00,59.2,59.27,59.2,59.23,12000.0,59.2,59.27,59.2,59.23,12000.0
2014-09-25 11:40:00,59.18,59.18,59.07,59.07,7800.0,59.18,59.18,59.07,59.07,7800.0
2014-09-25 11:45:00,59.09,59.1,59.05,59.05,6600.0,59.09,59.1,59.05,59.05,6600.0
2014-09-25 11:50:00,59.09,59.13,59.05,59.08,9400.0,59.09,59.13,59.05,59.08,9400.0
2014-09-25 11:55:00,59.09,59.1,59.06,59.1,9600.0,59.09,59.1,59.06,59.1,9600.0
2014-09-25 12:00:00,59.08,59.1,59.06,59.08,6200.0,59.08,59.1,59.06,59.08,6200.0
2014-09-25 12:05:00,59.06,59.09,59.02,59.05,10400.0,59.06,59.09,59.02,59.05,10400.0
2014-09-25 12:10:00,59.05,59.1,59.05,59.1,6600.0,59.05,59.1,59.05,59.1,6600.0
2014-09-25 12:15:00,59.09,59.15,59.06,59.07,9400.0,59.09,59.15,59.06,59.07,9400.0
2014-09-25 12:20:00,59.08,59.12,59.02,59.1,5200.0,59.08,59.12,59.02,59.1,5200.0
2014-09-25 12:25:00,59.09,59.1,59.01,59.01,9800.0,59.09,59.1,59.01,59.01,9800.0
2014-09-25 12:30:00,59.06,59.1,59.06,59.1,5000.0,59.06,59.1,59.06,59.1,5000.0
2014-09-25 12:35:00,59.1,59.15,59.1,59.15,2800.0,59.1,59.15,59.1,59.15,2800.0
2014-09-25 12:40:00,59.13,59.15,59.09,59.15,114200.0,59.13,59.15,59.09,59.15,114200.0
2014-09-25 12:45:00,59.14,59.14,59.03,59.04,10000.0,59.14,59.14,59.03,59.04,10000.0
2014-09-25 12:50:00,59.02,59.02,58.96,59.01,7200.0,59.02,59.02,58.96,59.01,7200.0
2014-09-25 12:55:00,59.01,59.01,58.97,59.01,4600.0,59.01,59.01,58.97,59.01,4600.0
2014-09-25 13:00:00,59.01,59.01,58.92,58.92,5800.0,59.01,59.01,58.92,58.92,5800.0
2014-09-25 13:05:00,58.92,58.96,58.88,58.93,8200.0,58.92,58.96,58.88,58.93,8200.0
2014-09-25 13:10:00,58.95,58.99,58.95,58.98,5400.0,58.95,58.99,58.95,58.98,5400.0
2014-09-25 13:15:00,58.98,59.03,58.98,59.02,3000.0,58.98,59.03,58.98,59.02,3000.0
2014-09-25 13:20:00,59.02,59.02,58.99,58.99,22800.0,59.02,59.02,58.99,58.99,22800.0
2014-09-25 13:25:00,58.99,59.05,58.99,59.04,5800.0,58.99,59.05,58.99,59.04,5800.0
2014-09-25 13:30:00,59.05,59.06,59.04,59.05,3800.0,59.05,59.06,59.04,59.05,3800.0
2014-09-25 13:35:00,59.03,59.06,59.02,59.02,4800.0,59.03,59.06,59.02,59.02,4800.0
2014-09-25 13:40:00,59.02,59.05,59.01,59.03,5600.0,59.02,59.05,59.01,59.03,5600.0
2014-09-25 13:45:00,59.02,59.02,58.98,58.98,4600.0,59.02,59.02,58.98,58.98,4600.0
2014-09-25 13:50:00,58.98,58.98,58.91,58.93,7400.0,58.98,58.98,58.91,58.93,7400.0
2014-09-25 13:55:00,58.93,58.98,58.92,58.97,5200.0,58.93,58.98,58.92,58.97,5200.0
2014-09-25 14:00:00,58.93,58.96,58.91,58.93,10000.0,58.93,58.96,58.91,58.93,10000.0
2014-09-25 14:05:00,58.96,58.96,58.85,58.86,13000.0,58.96,58.96,58.85,58.86,13000.0
2014-09-25 14:10:00,58.87,58.87,58.84,58.85,5600.0,58.87,58.87,58.84,58.85,5600.0
2014-09-25 14:15:00,58.84,58.85,58.81,58.85,5200.0,58.84,58.85,58.81,58.85,5200.0
2014-09-25 14:20:00,58.85,58.89,58.83,58.88,12800.0,58.85,58.89,58.83,58.88,12800.0
2014-09-25 14:25:00,58.87,58.88,58.85,58.85,6200.0,58.87,58.88,58.85,58.85,6200.0
2014-09-25 14:30:00,58.87,58.88,58.83,58.86,10800.0,58.87,58.88,58.83,58.86,10800.0
2014-09-25 14:35:00,58.87,58.88,58.84,58.85,6200.0,58.87,58.88,58.84,58.85,6200.0
2014-09-25 14:40:00,58.84,58.85,58.83,58.83,4400.0,58.84,58.85,58.83,58.83,4400.0
2014-09-25 14:45:00,58.85,58.93,58.85,58.92,7600.0,58.85,58.93,58.85,58.92,7600.0
2014-09-25 14:50:00,58.91,58.92,58.85,58.88,13400.0,58.91,58.92,58.85,58.88,13400.0
2014-09-25 14:55:00,58.87,58.88,58.83,58.84,7200.0,58.87,58.88,58.83,58.84,7200.0
2014-09-25 15:00:00,58.85,58.85,58.84,58.84,5000.0,58.85,58.85,58.84,58.84,5000.0
2014-09-25 15:05:00,58.86,58.86,58.84,58.85,4000.0,58.86,58.86,58.84,58.85,4000.0
2014-09-25 15:10:00,58.85,58.85,58.83,58.85,4400.0,58.85,58.85,58.83,58.85,4400.0
2014-09-25 15:15:00,58.83,58.88,58.83,58.88,10200.0,58.83,58.88,58.83,58.88,10200.0
2014-09-25 15:20:00,58.87,58.88,58.86,58.88,17800.0,58.87,58.88,58.86,58.88,17800.0
2014-09-25 15:25:00,58.87,58.88,58.85,58.85,14200.0,58.87,58.88,58.85,58.85,14200.0
2014-09-25 15:30:00,58.87,58.87,58.81,58.84,5400.0,58.87,58.87,58.81,58.84,5400.0
2014-09-25 15:35:00,58.84,58.85,58.82,58.85,9200.0,58.84,58.85,58.82,58.85,9200.0
2014-09-25 15:40:00,58.85,58.88,58.84,58.86,19200.0,58.85,58.88,58.84,58.86,19200.0
2014-09-25 15:45:00,58.84,58.84,58.81,58.84,11800.0,58.84,58.84,58.81,58.84,11800.0
2014-09-25 15:50:00,58.81,58.82,58.72,58.76,29200.0,58.81,58.82,58.72,58.76,29200.0
2014-09-25 15:55:00,58.74,58.74,58.66,58.66,30200.0,58.74,58.74,58.66,58.66,30200.0
2014-09-26 09:30:00,58.66,59.1,58.52,59.05,7000.0,58.66,59.1,58.52,59.05,7000.0
2014-09-26 09:35:00,59.05,59.05,58.93,58.93,9200.0,59.05,59.05,58.93,58.93,9200.0
2014-09-26 09:40:00,58.81,58.88,58.78,58.8,9600.0,58.81,58.88,58.78,58.8,9600.0
2014-09-26 09:45:00,58.8,58.8,58.73,58.74,5800.0,58.8,58.8,58.73,58.74,5800.0
2014-09-26 09:50:00,58.85,58.95,58.84,58.93,57000.0,58.85,58.95,58.84,58.93,57000.0
2014-09-26 09:55:00,58.93,58.96,58.92,58.93,5800.0,58.93,58.96,58.92,58.93,5800.0
2014-09-26 10:00:00,58.99,59.19,58.99,59.07,23000.0,58.99,59.19,58.99,59.07,23000.0
2014-09-26 10:05:00,59.05,59.07,58.9,58.9,5600.0,59.05,59.07,58.9,58.9,5600.0
2014-09-26 10:10:00,58.9,58.9,58.77,58.77,7800.0,58.9,58.9,58.77,58.77,7800.0
2014-09-26 10:15:00,58.79,58.81,58.67,58.7,18400.0,58.79,58.81,58.67,58.7,18400.0
2014-09-26 10:20:00,58.71,58.8,58.7,58.77,34400.0,58.71,58.8,58.7,58.77,34400.0
2014-09-26 10:25:00,58.77,58.88,58.77,58.85,10400.0,58.77,58.88,58.77,58.85,10400.0
2014-09-26 10:30:00,58.85,58.92,58.79,58.92,11000.0,58.85,58.92,58.79,58.92,11000.0
2014-09-26 10:35:00,58.9,58.91,58.85,58.91,8600.0,58.9,58.91,58.85,58.91,8600.0
2014-09-26 10:40:00,58.91,58.96,58.91,58.93,8400.0,58.91,58.96,58.91,58.93,8400.0
2014-09-26 10:45:00,58.93,58.95,58.91,58.95,8400.0,58.93,58.95,58.91,58.95,8400.0
2014-09-26 10:50:00,58.94,58.96,58.92,58.94,8600.0,58.94,58.96,58.92,58.94,8600.0
2014-09-26 10:55:00,58.9,59.0,58.9,59.0,3200.0,58.9,59.0,58.9,59.0,3200.0
2014-09-26 11:00:00,59.01,59.05,58.9,58.92,20200.0,59.01,59.05,58.9,58.92,20200.0
2014-09-26 11:05:00,58.87,58.88,58.85,58.87,3000.0,58.87,58.88,58.85,58.87,3000.0
2014-09-26 11:10:00,58.87,58.87,58.85,58.85,2600.0,58.87,58.87,58.85,58.85,2600.0
2014-09-26 11:15:00,58.85,58.86,58.85,58.85,2400.0,58.85,58.86,58.85,58.85,2400.0
2014-09-26 11:20:00,58.86,58.88,58.82,58.86,6800.0,58.86,58.88,58.82,58.86,6800.0
2014-09-26 11:25:00,58.88,58.89,58.84,58.88,114600.0,58.88,58.89,58.84,58.88,114600.0
2014-09-26 11:30:00,58.87,58.92,58.86,58.9,9400.0,58.87,58.92,58.86,58.9,9400.0
2014-09-26 11:35:00,58.91,59.02,58.9,59.0,11400.0,58.91,59.02,58.9,59.0,11400.0
2014-09-26 11:40:00,59.0,59.0,59.0,59.0,5600.0,59.0,59.0,59.0,59.0,5600.0
2014-09-26 11:45:00,59.0,59.03,58.98,59.02,17400.0,59.0,59.03,58.98,59.02,17400.0
2014-09-26 11:50:00,58.99,59.07,58.99,58.99,13000.0,58.99,59.07,58.99,58.99,13000.0
2014-09-26 11:55:00,58.99,59.0,58.97,59.0,3400.0,58.99,59.0,58.97,59.0,3400.0
2014-09-26 12:00:00,58.99,58.99,58.92,58.92,4600.0,58.99,58.99,58.92,58.92,4600.0
2014-09-26 12:05:00,58.92,58.96,58.89,58.96,2600.0,58.92,58.96,58.89,58.96,2600.0
2014-09-26 12:10:00,58.94,58.98,58.94,58.96,2200.0,58.94,58.98,58.94,58.96,2200.0
2014-09-26 12:15:00,58.96,59.02,58.96,59.02,3200.0,58.96,59.02,58.96,59.02,3200.0
2014-09-26 12:20:00,59.02,59.05,59.02,59.02,3600.0,59.02,59.05,59.02,59.02,3600.0
2014-09-26 12:25:00,59.02,59.02,58.99,59.02,6600.0,59.02,59.02,58.99,59.02,6600.0
2014-09-26 12:30:00,59.01,59.05,58.96,58.96,5200.0,59.01,59.05,58.96,58.96,5200.0
2014-09-26 12:35:00,58.95,58.95,58.94,58.95,2200.0,58.95,58.95,58.94,58.95,2200.0
2014-09-26 12:40:00,58.95,58.95,58.91,58.91,2800.0,58.95,58.95,58.91,58.91,2800.0
2014-09-26 12:45:00,58.92,58.92,58.88,58.9,4200.0,58.92,58.92,58.88,58.9,4200.0
2014-09-26 12:50:00,58.91,58.93,58.87,58.93,6200.0,58.91,58.93,58.87,58.93,6200.0
2014-09-26 12:55:00,58.91,58.94,58.87,58.94,6000.0,58.91,58.94,58.87,58.94,6000.0
2014-09-26 13:00:00,58.95,58.97,58.95,58.97,1200.0,58.95,58.97,58.95,58.97,1200.0
2014-09-26 13:05:00,58.96,58.96,58.96,58.96,1600.0,58.96,58.96,58.96,58.96,1600.0
2014-09-26 13:10:00,58.96,58.98,58.96,58.96,1200.0,58.96,58.98,58.96,58.96,1200.0
2014-09-26 13:15:00,58.97,58.99,58.96,58.96,4400.0,58.97,58.99,58.96,58.96,4400.0
2014-09-26 13:20:00,58.97,58.99,58.94,58.99,5200.0,58.97,58.99,58.94,58.99,5200.0
2014-09-26 13:25:00,59.02,59.02,58.99,58.99,6200.0,59.02,59.02,58.99,58.99,6200.0
2014-09-26 13:30:00,58.99,59.0,58.95,58.99,4000.0,58.99,59.0,58.95,58.99,4000.0
2014-09-26 13:35:00,58.98,58.98,58.95,58.96,1000.0,58.98,58.98,58.95,58.96,1000.0
2014-09-26 13:40:00,58.95,58.95,58.91,58.91,3200.0,58.95,58.95,58.91,58.91,3200.0
2014-09-26 13:45:00,58.91,58.93,58.9,58.92,5400.0,58.91,58.93,58.9,58.92,5400.0
2014-09-26 13:50:00,58.93,58.95,58.92,58.95,3000.0,58.93,58.95,58.92,58.95,3000.0
2014-09-26 13:55:00,58.94,58.98,58.93,58.98,4400.0,58.94,58.98,58.93,58.98,4400.0
2014-09-26 14:00:00,58.96,58.97,58.93,58.94,5600.0,58.96,58.97,58.93,58.94,5600.0
2014-09-26 14:05:00,58.95,58.98,58.95,58.98,4400.0,58.95,58.98,58.95,58.98,4400.0
2014-09-26 14:10:00,58.97,58.97,58.95,58.97,2400.0,58.97,58.97,58.95,58.97,2400.0
2014-09-26 14:15:00,58.97,59.02,58.97,59.01,16800.0,58.97,59.02,58.97,59.01,16800.0
2014-09-26 14:20:00,59.02,59.02,58.98,58.98,8800.0,59.02,59.02,58.98,58.98,8800.0
2014-09-26 14:25:00,58.98,58.98,58.93,58.94,3400.0,58.98,58.98,58.93,58.94,3400.0
2014-09-26 14:30:00,58.94,58.98,58.92,58.96,5400.0,58.94,58.98,58.92,58.96,5400.0
2014-09-26 14:35:00,58.98,59.03,58.97,59.02,19600.0,58.98,59.03,58.97,59.02,19600.0
2014-09-26 14:40:00,59.02,59.05,59.02,59.03,4000.0,59.02,59.05,59.02,59.03,4000.0
2014-09-26 14:45:00,59.03,59.08,59.03,59.06,5400.0,59.03,59.08,59.03,59.06,5400.0
2014-09-26 14:50:00,59.06,59.06,59.03,59.03,12800.0,59.06,59.06,59.03,59.03,12800.0
2014-09-26 14:55:00,59.02,59.06,59.02,59.05,5000.0,59.02,59.06,59.02,59.05,5000.0
2014-09-26 15:00:00,59.06,59.08,59.02,59.03,3400.0,59.06,59.08,59.02,59.03,3400.0
2014-09-26 15:05:00,59.04,59.05,59.04,59.04,7200.0,59.04,59.05,59.04,59.04,7200.0
2014-09-26 15:10:00,59.04,59.07,59.03,59.07,5200.0,59.04,59.07,59.03,59.07,5200.0
2014-09-26 15:15:00,59.06,59.06,58.97,58.99,9200.0,59.06,59.06,58.97,58.99,9200.0
2014-09-26 15:20:00,59.01,59.02,58.99,59.01,5600.0,59.01,59.02,58.99,59.01,5600.0
2014-09-26 15:25:00,59.01,59.01,58.96,58.98,7800.0,59.01,59.01,58.96,58.98,7800.0
2014-09-26 15:30:00,58.98,59.0,58.92,58.92,8600.0,58.98,59.0,58.92,58.92,8600.0
2014-09-26 15:35:00,58.92,58.94,58.92,58.93,11400.0,58.92,58.94,58.92,58.93,11400.0
2014-09-26 15:40:00,58.93,58.93,58.88,58.88,8400.0,58.93,58.93,58.88,58.88,8400.0
2014-09-26 15:45:00,58.9,58.9,58.84,58.85,6000.0,58.9,58.9,58.84,58.85,6000.0
2014-09-26 15:50:00,58.85,58.9,58.83,58.88,16000.0,58.85,58.9,58.83,58.88,16000.0
2014-09-26 15:55:00,58.89,58.96,58.88,58.88,23200.0,58.89,58.96,58.88,58.88,23200.0
2014-09-29 09:30:00,58.33,58.4,58.33,58.4,2800.0,58.33,58.4,58.33,58.4,2800.0
2014-09-29 09:35:00,58.41,58.6,58.3,58.56,10600.0,58.41,58.6,58.3,58.56,10600.0
2014-09-29 09:40:00,58.6,58.7,58.6,58.7,2800.0,58.6,58.7,58.6,58.7,2800.0
2014-09-29 09:45:00,58.82,58.83,58.74,58.8,8800.0,58.82,58.83,58.74,58.8,8800.0
2014-09-29 09:50:00,58.79,58.84,58.77,58.77,6800.0,58.79,58.84,58.77,58.77,6800.0
2014-09-29 09:55:00,58.81,59.03,58.81,59.03,4400.0,58.81,59.03,58.81,59.03,4400.0
2014-09-29 10:00:00,59.03,59.09,58.99,59.02,11600.0,59.03,59.09,58.99,59.02,11600.0
2014-09-29 10:05:00,59.04,59.09,59.03,59.06,2000.0,59.04,59.09,59.03,59.06,2000.0
2014-09-29 10:10:00,59.05,59.23,59.05,59.23,15800.0,59.05,59.23,59.05,59.23,15800.0
2014-09-29 10:15:00,59.24,59.38,59.22,59.38,5600.0,59.24,59.38,59.22,59.38,5600.0
2014-09-29 10:20:00,59.36,59.41,59.27,59.27,11400.0,59.36,59.41,59.27,59.27,11400.0
2014-09-29 10:25:00,59.27,59.32,59.27,59.29,4200.0,59.27,59.32,59.27,59.29,4200.0
2014-09-29 10:30:00,59.34,59.38,59.32,59.38,5600.0,59.34,59.38,59.32,59.38,5600.0
2014-09-29 10:35:00,59.38,59.38,59.31,59.35,5000.0,59.38,59.38,59.31,59.35,5000.0
2014-09-29 10:40:00,59.38,59.47,59.35,59.43,14200.0,59.38,59.47,59.35,59.43,14200.0
2014-09-29 10:45:00,59.44,59.45,59.35,59.35,8800.0,59.44,59.45,59.35,59.35,8800.0
2014-09-29 10:50:00,59.35,59.37,59.33,59.34,11200.0,59.35,59.37,59.33,59.34,11200.0
2014-09-29 10:55:00,59.33,59.33,59.29,59.3,4800.0,59.33,59.33,59.29,59.3,4800.0
2014-09-29 11:00:00,59.3,59.35,59.29,59.35,9000.0,59.3,59.35,59.29,59.35,9000.0
2014-09-29 11:05:00,59.34,59.35,59.29,59.29,4200.0,59.34,59.35,59.29,59.29,4200.0
2014-09-29 11:10:00,59.35,59.41,59.33,59.38,4400.0,59.35,59.41,59.33,59.38,4400.0
2014-09-29 11:15:00,59.43,59.44,59.42,59.42,3600.0,59.43,59.44,59.42,59.42,3600.0
2014-09-29 11:20:00,59.42,59.49,59.42,59.49,8800.0,59.42,59.49,59.42,59.49,8800.0
2014-09-29 11:25:00,59.47,59.49,59.47,59.49,10600.0,59.47,59.49,59.47,59.49,10600.0
2014-09-29 11:30:00,59.5,59.5,59.4,59.4,5400.0,59.5,59.5,59.4,59.4,5400.0
2014-09-29 11:35:00,59.39,59.45,59.37,59.39,8800.0,59.39,59.45,59.37,59.39,8800.0
2014-09-29 11:40:00,59.4,59.41,59.4,59.4,1000.0,59.4,59.41,59.4,59.4,1000.0
2014-09-29 11:45:00,59.42,59.47,59.35,59.4,6000.0,59.42,59.47,59.35,59.4,6000.0
2014-09-29 11:50:00,59.44,59.44,59.4,59.4,1800.0,59.44,59.44,59.4,59.4,1800.0
2014-09-29 11:55:00,59.4,59.41,59.4,59.4,2600.0,59.4,59.41,59.4,59.4,2600.0
2014-09-29 12:00:00,59.4,59.43,59.4,59.43,8800.0,59.4,59.43,59.4,59.43,8800.0
2014-09-29 12:05:00,59.41,59.45,59.39,59.42,2400.0,59.41,59.45,59.39,59.42,2400.0
2014-09-29 12:10:00,59.42,59.42,59.4,59.42,8800.0,59.42,59.42,59.4,59.42,8800.0
2014-09-29 12:15:00,59.38,59.41,59.38,59.38,2000.0,59.38,59.41,59.38,59.38,2000.0
2014-09-29 12:20:00,59.38,59.41,59.38,59.38,4000.0,59.38,59.41,59.38,59.38,4000.0
2014-09-29 12:25:00,59.38,59.38,59.31,59.32,4000.0,59.38,59.38,59.31,59.32,4000.0
2014-09-29 12:30:00,59.33,59.35,59.24,59.24,5200.0,59.33,59.35,59.24,59.24,5200.0
2014-09-29 12:35:00,59.29,59.31,59.26,59.26,1400.0,59.29,59.31,59.26,59.26,1400.0
2014-09-29 12:40:00,59.26,59.26,59.26,59.26,0.0,59.26,59.26,59.26,59.26,0.0
2014-09-29 12:45:00,59.31,59.31,59.3,59.31,1800.0,59.31,59.31,59.3,59.31,1800.0
2014-09-29 12:50:00,59.32,59.37,59.32,59.37,5400.0,59.32,59.37,59.32,59.37,5400.0
2014-09-29 12:55:00,59.37,59.37,59.37,59.37,3400.0,59.37,59.37,59.37,59.37,3400.0
2014-09-29 13:00:00,59.37,59.38,59.37,59.37,5800.0,59.37,59.38,59.37,59.37,5800.0
2014-09-29 13:05:00,59.37,59.37,59.32,59.35,8800.0,59.37,59.37,59.32,59.35,8800.0
2014-09-29 13:10:00,59.38,59.38,59.38,59.38,1200.0,59.38,59.38,59.38,59.38,1200.0
2014-09-29 13:15:00,59.38,59.45,59.38,59.44,10600.0,59.38,59.45,59.38,59.44,10600.0
2014-09-29 13:20:00,59.44,59.44,59.42,59.44,4400.0,59.44,59.44,59.42,59.44,4400.0
2014-09-29 13:25:00,59.43,59.44,59.4,59.44,3400.0,59.43,59.44,59.4,59.44,3400.0
2014-09-29 13:30:00,59.46,59.48,59.46,59.46,4200.0,59.46,59.48,59.46,59.46,4200.0
2014-09-29 13:35:00,59.46,59.48,59.46,59.47,10000.0,59.46,59.48,59.46,59.47,10000.0
2014-09-29 13:40:00,59.47,59.48,59.46,59.46,9400.0,59.47,59.48,59.46,59.46,9400.0
2014-09-29 13:45:00,59.46,59.47,59.37,59.37,6000.0,59.46,59.47,59.37,59.37,6000.0
2014-09-29 13:50:00,59.38,59.42,59.38,59.39,1400.0,59.38,59.42,59.38,59.39,1400.0
2014-09-29 13:55:00,59.39,59.4,59.37,59.38,6400.0,59.39,59.4,59.37,59.38,6400.0
2014-09-29 14:00:00,59.37,59.4,59.37,59.38,4200.0,59.37,59.4,59.37,59.38,4200.0
2014-09-29 14:05:00,59.4,59.4,59.29,59.29,10000.0,59.4,59.4,59.29,59.29,10000.0
2014-09-29 14:10:00,59.31,59.31,59.27,59.27,3800.0,59.31,59.31,59.27,59.27,3800.0
2014-09-29 14:15:00,59.26,59.3,59.24,59.26,7600.0,59.26,59.3,59.24,59.26,7600.0
2014-09-29 14:20:00,59.26,59.3,59.26,59.3,4800.0,59.26,59.3,59.26,59.3,4800.0
2014-09-29 14:25:00,59.28,59.37,59.28,59.35,6000.0,59.28,59.37,59.28,59.35,6000.0
2014-09-29 14:30:00,59.35,59.41,59.35,59.4,9800.0,59.35,59.41,59.35,59.4,9800.0
2014-09-29 14:35:00,59.44,59.44,59.4,59.44,10200.0,59.44,59.44,59.4,59.44,10200.0
2014-09-29 14:40:00,59.43,59.48,59.42,59.45,11400.0,59.43,59.48,59.42,59.45,11400.0
2014-09-29 14:45:00,59.46,59.56,59.46,59.54,5200.0,59.46,59.56,59.46,59.54,5200.0
2014-09-29 14:50:00,59.52,59.52,59.49,59.5,15200.0,59.52,59.52,59.49,59.5,15200.0
2014-09-29 14:55:00,59.5,59.63,59.5,59.6,15400.0,59.5,59.63,59.5,59.6,15400.0
2014-09-29 15:00:00,59.6,59.6,59.55,59.57,9600.0,59.6,59.6,59.55,59.57,9600.0
2014-09-29 15:05:00,59.56,59.6,59.56,59.58,6000.0,59.56,59.6,59.56,59.58,6000.0
2014-09-29 15:10:00,59.55,59.62,59.55,59.62,5800.0,59.55,59.62,59.55,59.62,5800.0
2014-09-29 15:15:00,59.63,59.65,59.61,59.65,13600.0,59.63,59.65,59.61,59.65,13600.0
2014-09-29 15:20:00,59.65,59.74,59.65,59.74,11800.0,59.65,59.74,59.65,59.74,11800.0
2014-09-29 15:25:00,59.73,59.82,59.73,59.81,14600.0,59.73,59.82,59.73,59.81,14600.0
2014-09-29 15:30:00,59.82,59.84,59.76,59.81,18000.0,59.82,59.84,59.76,59.81,18000.0
2014-09-29 15:35:00,59.81,59.87,59.79,59.82,19600.0,59.81,59.87,59.79,59.82,19600.0
2014-09-29 15:40:00,59.82,59.83,59.8,59.83,36800.0,59.82,59.83,59.8,59.83,36800.0
2014-09-29 15:45:00,59.82,59.88,59.77,59.81,20000.0,59.82,59.88,59.77,59.81,20000.0
2014-09-29 15:50:00,59.8,59.85,59.77,59.85,57000.0,59.8,59.85,59.77,59.85,57000.0
2014-09-29 15:55:00,59.83,59.85,59.74,59.76,36800.0,59.83,59.85,59.74,59.76,36800.0
2014-09-30 09:30:00,59.76,59.76,59.41,59.42,8600.0,59.76,59.76,59.41,59.42,8600.0
2014-09-30 09:35:00,59.57,59.63,59.32,59.32,13600.0,59.57,59.63,59.32,59.32,13600.0
2014-09-30 09:40:00,59.32,59.38,59.32,59.35,7800.0,59.32,59.38,59.32,59.35,7800.0
2014-09-30 09:45:00,59.28,59.52,59.28,59.47,18000.0,59.28,59.52,59.28,59.47,18000.0
2014-09-30 09:50:00,59.44,59.63,59.42,59.63,6400.0,59.44,59.63,59.42,59.63,6400.0
2014-09-30 09:55:00,59.62,59.69,59.62,59.69,8200.0,59.62,59.69,59.62,59.69,8200.0
2014-09-30 10:00:00,59.64,59.68,59.57,59.6,10400.0,59.64,59.68,59.57,59.6,10400.0
2014-09-30 10:05:00,59.57,59.75,59.54,59.75,4800.0,59.57,59.75,59.54,59.75,4800.0
2014-09-30 10:10:00,59.75,59.88,59.75,59.84,21000.0,59.75,59.88,59.75,59.84,21000.0
2014-09-30 10:15:00,59.81,59.87,59.69,59.69,5800.0,59.81,59.87,59.69,59.69,5800.0
2014-09-30 10:20:00,59.69,59.73,59.56,59.56,12800.0,59.69,59.73,59.56,59.56,12800.0
2014-09-30 10:25:00,59.56,59.62,59.56,59.58,6400.0,59.56,59.62,59.56,59.58,6400.0
2014-09-30 10:30:00,59.62,59.63,59.58,59.6,8800.0,59.62,59.63,59.58,59.6,8800.0
2014-09-30 10:35:00,59.6,59.8,59.58,59.8,19000.0,59.6,59.8,59.58,59.8,19000.0
2014-09-30 10:40:00,59.81,59.83,59.76,59.81,6400.0,59.81,59.83,59.76,59.81,6400.0
2014-09-30 10:45:00,59.8,59.8,59.7,59.7,12200.0,59.8,59.8,59.7,59.7,12200.0
2014-09-30 10:50:00,59.67,59.67,59.56,59.6,9800.0,59.67,59.67,59.56,59.6,9800.0
2014-09-30 10:55:00,59.6,59.62,59.48,59.5,106200.0,59.6,59.62,59.48,59.5,106200.0
2014-09-30 11:00:00,59.48,59.59,59.45,59.51,56000.0,59.48,59.59,59.45,59.51,56000.0
2014-09-30 11:05:00,59.47,59.58,59.47,59.56,9600.0,59.47,59.58,59.47,59.56,9600.0
2014-09-30 11:10:00,59.53,59.54,59.47,59.49,11200.0,59.53,59.54,59.47,59.49,11200.0
2014-09-30 11:15:00,59.47,59.52,59.47,59.51,10200.0,59.47,59.52,59.47,59.51,10200.0
2014-09-30 11:20:00,59.51,59.52,59.47,59.51,8800.0,59.51,59.52,59.47,59.51,8800.0
2014-09-30 11:25:00,59.52,59.68,59.52,59.62,24200.0,59.52,59.68,59.52,59.62,24200.0
2014-09-30 11:30:00,59.64,59.67,59.62,59.62,13200.0,59.64,59.67,59.62,59.62,13200.0
2014-09-30 11:35:00,59.64,59.68,59.62,59.63,2800.0,59.64,59.68,59.62,59.63,2800.0
2014-09-30 11:40:00,59.64,59.65,59.59,59.6,10200.0,59.64,59.65,59.59,59.6,10200.0
2014-09-30 11:45:00,59.59,59.59,59.56,59.56,5600.0,59.59,59.59,59.56,59.56,5600.0
2014-09-30 11:50:00,59.58,59.62,59.57,59.62,10000.0,59.58,59.62,59.57,59.62,10000.0
2014-09-30 11:55:00,59.62,59.62,59.55,59.57,6400.0,59.62,59.62,59.55,59.57,6400.0
2014-09-30 12:00:00,59.58,59.59,59.56,59.58,5000.0,59.58,59.59,59.56,59.58,5000.0
2014-09-30 12:05:00,59.58,59.59,59.55,59.57,8000.0,59.58,59.59,59.55,59.57,8000.0
2014-09-30 12:10:00,59.55,59.56,59.52,59.55,8000.0,59.55,59.56,59.52,59.55,8000.0
2014-09-30 12:15:00,59.55,59.55,59.51,59.51,11600.0,59.55,59.55,59.51,59.51,11600.0
2014-09-30 12:20:00,59.51,59.51,59.43,59.45,10000.0,59.51,59.51,59.43,59.45,10000.0
2014-09-30 12:25:00,59.45,59.45,59.37,59.4,8000.0,59.45,59.45,59.37,59.4,8000.0
2014-09-30 12:30:00,59.41,59.45,59.41,59.42,3600.0,59.41,59.45,59.41,59.42,3600.0
2014-09-30 12:35:00,59.42,59.42,59.34,59.34,5800.0,59.42,59.42,59.34,59.34,5800.0
2014-09-30 12:40:00,59.33,59.35,59.33,59.34,6600.0,59.33,59.35,59.33,59.34,6600.0
2014-09-30 12:45:00,59.35,59.38,59.31,59.33,14200.0,59.35,59.38,59.31,59.33,14200.0
2014-09-30 12:50:00,59.35,59.35,59.33,59.33,2200.0,59.35,59.35,59.33,59.33,2200.0
2014-09-30 12:55:00,59.33,59.34,59.32,59.33,7800.0,59.33,59.34,59.32,59.33,7800.0
2014-09-30 13:00:00,59.32,59.37,59.31,59.35,8400.0,59.32,59.37,59.31,59.35,8400.0
2014-09-30 13:05:00,59.37,59.44,59.37,59.38,5600.0,59.37,59.44,59.37,59.38,5600.0
2014-09-30 13:10:00,59.38,59.42,59.35,59.41,5000.0,59.38,59.42,59.35,59.41,5000.0
2014-09-30 13:15:00,59.4,59.46,59.36,59.38,11400.0,59.4,59.46,59.36,59.38,11400.0
2014-09-30 13:20:00,59.38,59.38,59.32,59.34,4800.0,59.38,59.38,59.32,59.34,4800.0
2014-09-30 13:25:00,59.34,59.37,59.31,59.32,6800.0,59.34,59.37,59.31,59.32,6800.0
2014-09-30 13:30:00,59.34,59.34,59.32,59.34,5800.0,59.34,59.34,59.32,59.34,5800.0
2014-09-30 13:35:00,59.33,59.36,59.3,59.35,6200.0,59.33,59.36,59.3,59.35,6200.0
2014-09-30 13:40:00,59.34,59.34,59.3,59.32,12400.0,59.34,59.34,59.3,59.32,12400.0
2014-09-30 13:45:00,59.31,59.33,59.24,59.24,20600.0,59.31,59.33,59.24,59.24,20600.0
2014-09-30 13:50:00,59.24,59.24,59.2,59.23,12400.0,59.24,59.24,59.2,59.23,12400.0
2014-09-30 13:55:00,59.23,59.23,59.17,59.17,6600.0,59.23,59.23,59.17,59.17,6600.0
2014-09-30 14:00:00,59.17,59.22,59.17,59.21,7600.0,59.17,59.22,59.17,59.21,7600.0
2014-09-30 14:05:00,59.21,59.23,59.18,59.23,9800.0,59.21,59.23,59.18,59.23,9800.0
2014-09-30 14:10:00,59.22,59.24,59.21,59.21,3000.0,59.22,59.24,59.21,59.21,3000.0
2014-09-30 14:15:00,59.21,59.22,59.17,59.19,7400.0,59.21,59.22,59.17,59.19,7400.0
2014-09-30 14:20:00,59.19,59.2,59.09,59.11,13600.0,59.19,59.2,59.09,59.11,13600.0
2014-09-30 14:25:00,59.1,59.19,59.08,59.18,13600.0,59.1,59.19,59.08,59.18,13600.0
2014-09-30 14:30:00,59.2,59.21,59.15,59.16,10200.0,59.2,59.21,59.15,59.16,10200.0
2014-09-30 14:35:00,59.16,59.16,59.1,59.1,3000.0,59.16,59.16,59.1,59.1,3000.0
2014-09-30 14:40:00,59.1,59.1,59.06,59.07,9200.0,59.1,59.1,59.06,59.07,9200.0
2014-09-30 14:45:00,59.07,59.12,59.07,59.12,13000.0,59.07,59.12,59.07,59.12,13000.0
2014-09-30 14:50:00,59.12,59.16,59.09,59.12,10000.0,59.12,59.16,59.09,59.12,10000.0
2014-09-30 14:55:00,59.12,59.18,59.12,59.16,12400.0,59.12,59.18,59.12,59.16,12400.0
2014-09-30 15:00:00,59.17,59.17,59.07,59.13,11600.0,59.17,59.17,59.07,59.13,11600.0
2014-09-30 15:05:00,59.13,59.16,59.1,59.16,8600.0,59.13,59.16,59.1,59.16,8600.0
2014-09-30 15:10:00,59.17,59.2,59.15,59.2,13000.0,59.17,59.2,59.15,59.2,13000.0
2014-09-30 15:15:00,59.2,59.23,59.2,59.22,13000.0,59.2,59.23,59.2,59.22,13000.0
2014-09-30 15:20:00,59.22,59.3,59.22,59.29,13200.0,59.22,59.3,59.22,59.29,13200.0
2014-09-30 15:25:00,59.29,59.33,59.29,59.31,12600.0,59.29,59.33,59.29,59.31,12600.0
2014-09-30 15:30:00,59.32,59.33,59.26,59.3,14000.0,59.32,59.33,59.26,59.3,14000.0
2014-09-30 15:35:00,59.3,59.31,59.26,59.26,15000.0,59.3,59.31,59.26,59.26,15000.0
2014-09-30 15:40:00,59.26,59.27,59.23,59.23,16400.0,59.26,59.27,59.23,59.23,16400.0
2014-09-30 15:45:00,59.23,59.23,59.12,59.12,25000.0,59.23,59.23,59.12,59.12,25000.0
2014-09-30 15:50:00,59.1,59.1,59.04,59.05,38400.0,59.1,59.1,59.04,59.05,38400.0
2014-09-30 15:55:00,59.04,59.04,58.9,58.92,69000.0,59.04,59.04,58.9,58.92,69000.0
2014-10-01 09:30:00,58.7,58.7,58.21,58.22,16000.0,58.7,58.7,58.21,58.22,16000.0
2014-10-01 09:35:00,58.43,58.43,58.02,58.06,25200.0,58.43,58.43,58.02,58.06,25200.0
2014-10-01 09:40:00,58.01,58.35,58.01,58.35,20000.0,58.01,58.35,58.01,58.35,20000.0
2014-10-01 09:45:00,58.4,58.52,58.39,58.42,17400.0,58.4,58.52,58.39,58.42,17400.0
2014-10-01 09:50:00,58.42,58.44,58.28,58.44,13000.0,58.42,58.44,58.28,58.44,13000.0
2014-10-01 09:55:00,58.38,58.44,58.26,58.38,14200.0,58.38,58.44,58.26,58.38,14200.0
2014-10-01 10:00:00,58.31,58.46,58.31,58.41,24800.0,58.31,58.46,58.31,58.41,24800.0
2014-10-01 10:05:00,58.41,58.48,58.34,58.45,27000.0,58.41,58.48,58.34,58.45,27000.0
2014-10-01 10:10:00,58.42,58.61,58.42,58.61,16800.0,58.42,58.61,58.42,58.61,16800.0
2014-10-01 10:15:00,58.62,58.71,58.62,58.69,9800.0,58.62,58.71,58.62,58.69,9800.0
2014-10-01 10:20:00,58.7,58.77,58.69,58.71,12200.0,58.7,58.77,58.69,58.71,12200.0
2014-10-01 10:25:00,58.72,58.82,58.71,58.79,13400.0,58.72,58.82,58.71,58.79,13400.0
2014-10-01 10:30:00,58.74,58.8,58.7,58.75,59000.0,58.74,58.8,58.7,58.75,59000.0
2014-10-01 10:35:00,58.75,58.77,58.68,58.72,39400.0,58.75,58.77,58.68,58.72,39400.0
2014-10-01 10:40:00,58.7,58.84,58.7,58.8,31800.0,58.7,58.84,58.7,58.8,31800.0
2014-10-01 10:45:00,58.8,59.02,58.76,58.92,31000.0,58.8,59.02,58.76,58.92,31000.0
2014-10-01 10:50:00,58.96,59.07,58.94,59.05,17200.0,58.96,59.07,58.94,59.05,17200.0
2014-10-01 10:55:00,59.08,59.32,59.07,59.32,19400.0,59.08,59.32,59.07,59.32,19400.0
2014-10-01 11:00:00,59.33,59.39,59.29,59.35,11200.0,59.33,59.39,59.29,59.35,11200.0
2014-10-01 11:05:00,59.39,59.53,59.39,59.5,39200.0,59.39,59.53,59.39,59.5,39200.0
2014-10-01 11:10:00,59.5,59.66,59.5,59.63,18400.0,59.5,59.66,59.5,59.63,18400.0
2014-10-01 11:15:00,59.63,59.76,59.63,59.68,14000.0,59.63,59.76,59.63,59.68,14000.0
2014-10-01 11:20:00,59.69,59.84,59.69,59.84,21600.0,59.69,59.84,59.69,59.84,21600.0
2014-10-01 11:25:00,59.85,59.85,59.77,59.77,18400.0,59.85,59.85,59.77,59.77,18400.0
2014-10-01 11:30:00,59.77,59.78,59.75,59.75,19000.0,59.77,59.78,59.75,59.75,19000.0
2014-10-01 11:35:00,59.77,59.84,59.75,59.76,18400.0,59.77,59.84,59.75,59.76,18400.0
2014-10-01 11:40:00,59.76,59.8,59.76,59.79,14200.0,59.76,59.8,59.76,59.79,14200.0
2014-10-01 11:45:00,59.77,59.79,59.74,59.76,50400.0,59.77,59.79,59.74,59.76,50400.0
2014-10-01 11:50:00,59.77,59.86,59.75,59.8,15000.0,59.77,59.86,59.75,59.8,15000.0
2014-10-01 11:55:00,59.8,59.8,59.73,59.73,14200.0,59.8,59.8,59.73,59.73,14200.0
2014-10-01 12:00:00,59.73,59.74,59.7,59.7,14000.0,59.73,59.74,59.7,59.7,14000.0
2014-10-01 12:05:00,59.68,59.73,59.65,59.71,8400.0,59.68,59.73,59.65,59.71,8400.0
2014-10-01 12:10:00,59.71,59.71,59.58,59.58,10200.0,59.71,59.71,59.58,59.58,10200.0
2014-10-01 12:15:00,59.58,59.62,59.56,59.6,10600.0,59.58,59.62,59.56,59.6,10600.0
2014-10-01 12:20:00,59.6,59.63,59.6,59.63,7000.0,59.6,59.63,59.6,59.63,7000.0
2014-10-01 12:25:00,59.63,59.78,59.63,59.73,24400.0,59.63,59.78,59.63,59.73,24400.0
2014-10-01 12:30:00,59.73,59.73,59.63,59.66,8400.0,59.73,59.73,59.63,59.66,8400.0
2014-10-01 12:35:00,59.66,59.68,59.6,59.63,10000.0,59.66,59.68,59.6,59.63,10000.0
2014-10-01 12:40:00,59.6,59.65,59.56,59.63,12600.0,59.6,59.65,59.56,59.63,12600.0
2014-10-01 12:45:00,59.63,59.66,59.57,59.59,7000.0,59.63,59.66,59.57,59.59,7000.0
2014-10-01 12:50:00,59.55,59.66,59.51,59.66,9000.0,59.55,59.66,59.51,59.66,9000.0
2014-10-01 12:55:00,59.64,59.69,59.62,59.62,12400.0,59.64,59.69,59.62,59.62,12400.0
2014-10-01 13:00:00,59.59,59.62,59.58,59.6,9200.0,59.59,59.62,59.58,59.6,9200.0
2014-10-01 13:05:00,59.6,59.61,59.45,59.51,9600.0,59.6,59.61,59.45,59.51,9600.0
2014-10-01 13:10:00,59.51,59.57,59.51,59.55,10600.0,59.51,59.57,59.51,59.55,10600.0
2014-10-01 13:15:00,59.56,59.6,59.54,59.55,7800.0,59.56,59.6,59.54,59.55,7800.0
2014-10-01 13:20:00,59.56,59.6,59.51,59.58,7800.0,59.56,59.6,59.51,59.58,7800.0
2014-10-01 13:25:00,59.6,59.63,59.58,59.63,14200.0,59.6,59.63,59.58,59.63,14200.0
2014-10-01 13:30:00,59.63,59.63,59.54,59.54,3800.0,59.63,59.63,59.54,59.54,3800.0
2014-10-01 13:35:00,59.56,59.57,59.52,59.52,9200.0,59.56,59.57,59.52,59.52,9200.0
2014-10-01 13:40:00,59.52,59.52,59.48,59.49,10000.0,59.52,59.52,59.48,59.49,10000.0
2014-10-01 13:45:00,59.49,59.55,59.49,59.5,11000.0,59.49,59.55,59.49,59.5,11000.0
2014-10-01 13:50:00,59.51,59.56,59.49,59.56,14000.0,59.51,59.56,59.49,59.56,14000.0
2014-10-01 13:55:00,59.56,59.6,59.56,59.58,13600.0,59.56,59.6,59.56,59.58,13600.0
2014-10-01 14:00:00,59.58,59.63,59.58,59.63,11200.0,59.58,59.63,59.58,59.63,11200.0
2014-10-01 14:05:00,59.62,59.76,59.62,59.72,13400.0,59.62,59.76,59.62,59.72,13400.0
2014-10-01 14:10:00,59.71,59.9,59.71,59.9,15000.0,59.71,59.9,59.71,59.9,15000.0
2014-10-01 14:15:00,59.88,59.92,59.84,59.91,14800.0,59.88,59.92,59.84,59.91,14800.0
2014-10-01 14:20:00,59.88,60.19,59.88,60.19,34000.0,59.88,60.19,59.88,60.19,34000.0
2014-10-01 14:25:00,60.19,60.33,60.16,60.32,40800.0,60.19,60.33,60.16,60.32,40800.0
2014-10-01 14:30:00,60.32,60.35,60.25,60.32,44400.0,60.32,60.35,60.25,60.32,44400.0
2014-10-01 14:35:00,60.32,60.52,60.32,60.52,38200.0,60.32,60.52,60.32,60.52,38200.0
2014-10-01 14:40:00,60.51,60.52,60.42,60.51,17400.0,60.51,60.52,60.42,60.51,17400.0
2014-10-01 14:45:00,60.48,60.57,60.48,60.54,17200.0,60.48,60.57,60.48,60.54,17200.0
2014-10-01 14:50:00,60.52,60.77,60.52,60.65,50600.0,60.52,60.77,60.52,60.65,50600.0
2014-10-01 14:55:00,60.67,61.05,60.62,60.72,84400.0,60.67,61.05,60.62,60.72,84400.0
2014-10-01 15:00:00,60.74,60.82,60.67,60.73,39600.0,60.74,60.82,60.67,60.73,39600.0
2014-10-01 15:05:00,60.73,60.86,60.7,60.73,51600.0,60.73,60.86,60.7,60.73,51600.0
2014-10-01 15:10:00,60.73,60.81,60.72,60.76,13200.0,60.73,60.81,60.72,60.76,13200.0
2014-10-01 15:15:00,60.76,60.76,60.7,60.74,61400.0,60.76,60.76,60.7,60.74,61400.0
2014-10-01 15:20:00,60.74,60.75,60.61,60.65,227800.0,60.74,60.75,60.61,60.65,227800.0
2014-10-01 15:25:00,60.69,60.75,60.6,60.65,95600.0,60.69,60.75,60.6,60.65,95600.0
2014-10-01 15:30:00,60.63,60.75,60.62,60.68,21600.0,60.63,60.75,60.62,60.68,21600.0
2014-10-01 15:35:00,60.7,60.74,60.65,60.74,34400.0,60.7,60.74,60.65,60.74,34400.0
2014-10-01 15:40:00,60.74,60.74,60.66,60.66,25400.0,60.74,60.74,60.66,60.66,25400.0
2014-10-01 15:45:00,60.67,60.67,60.49,60.54,87800.0,60.67,60.67,60.49,60.54,87800.0
2014-10-01 15:50:00,60.52,60.58,60.47,60.51,76800.0,60.52,60.58,60.47,60.51,76800.0
2014-10-01 15:55:00,60.5,60.55,60.48,60.49,95200.0,60.5,60.55,60.48,60.49,95200.0
2014-10-02 09:30:00,60.31,60.38,60.18,60.34,8000.0,60.31,60.38,60.18,60.34,8000.0
2014-10-02 09:35:00,60.24,60.77,60.24,60.77,18200.0,60.24,60.77,60.24,60.77,18200.0
2014-10-02 09:40:00,60.72,60.82,60.69,60.76,25200.0,60.72,60.82,60.69,60.76,25200.0
2014-10-02 09:45:00,60.7,60.74,60.65,60.72,6400.0,60.7,60.74,60.65,60.72,6400.0
2014-10-02 09:50:00,60.68,60.74,60.59,60.59,8800.0,60.68,60.74,60.59,60.59,8800.0
2014-10-02 09:55:00,60.57,60.6,60.55,60.55,3400.0,60.57,60.6,60.55,60.55,3400.0
2014-10-02 10:00:00,60.53,60.64,60.44,60.54,52200.0,60.53,60.64,60.44,60.54,52200.0
2014-10-02 10:05:00,60.5,60.55,60.47,60.48,60000.0,60.5,60.55,60.47,60.48,60000.0
2014-10-02 10:10:00,60.45,60.56,60.44,60.5,25600.0,60.45,60.56,60.44,60.5,25600.0
2014-10-02 10:15:00,60.5,60.51,60.39,60.43,19800.0,60.5,60.51,60.39,60.43,19800.0
2014-10-02 10:20:00,60.45,60.63,60.45,60.6,13200.0,60.45,60.63,60.45,60.6,13200.0
2014-10-02 10:25:00,60.6,60.6,60.45,60.45,5200.0,60.6,60.6,60.45,60.45,5200.0
2014-10-02 10:30:00,60.4,60.46,60.27,60.46,19400.0,60.4,60.46,60.27,60.46,19400.0
2014-10-02 10:35:00,60.46,60.68,60.46,60.6,24600.0,60.46,60.68,60.46,60.6,24600.0
2014-10-02 10:40:00,60.61,60.62,60.52,60.54,15400.0,60.61,60.62,60.52,60.54,15400.0
2014-10-02 10:45:00,60.57,60.72,60.57,60.63,10400.0,60.57,60.72,60.57,60.63,10400.0
2014-10-02 10:50:00,60.63,60.71,60.58,60.65,25800.0,60.63,60.71,60.58,60.65,25800.0
2014-10-02 10:55:00,60.64,60.64,60.52,60.54,15000.0,60.64,60.64,60.52,60.54,15000.0
2014-10-02 11:00:00,60.52,60.65,60.52,60.65,15800.0,60.52,60.65,60.52,60.65,15800.0
2014-10-02 11:05:00,60.65,60.66,60.52,60.53,10000.0,60.65,60.66,60.52,60.53,10000.0
2014-10-02 11:10:00,60.52,60.65,60.52,60.57,13000.0,60.52,60.65,60.52,60.57,13000.0
2014-10-02 11:15:00,60.57,60.63,60.54,60.62,12800.0,60.57,60.63,60.54,60.62,12800.0
2014-10-02 11:20:00,60.63,60.72,60.59,60.59,25600.0,60.63,60.72,60.59,60.59,25600.0
2014-10-02 11:25:00,60.62,60.65,60.6,60.62,4400.0,60.62,60.65,60.6,60.62,4400.0
2014-10-02 11:30:00,60.62,60.62,60.4,60.42,9600.0,60.62,60.62,60.4,60.42,9600.0
2014-10-02 11:35:00,60.4,60.45,60.37,60.45,12600.0,60.4,60.45,60.37,60.45,12600.0
2014-10-02 11:40:00,60.45,60.45,60.25,60.32,11000.0,60.45,60.45,60.25,60.32,11000.0
2014-10-02 11:45:00,60.34,60.45,60.34,60.45,4000.0,60.34,60.45,60.34,60.45,4000.0
2014-10-02 11:50:00,60.45,60.45,60.35,60.38,7800.0,60.45,60.45,60.35,60.38,7800.0
2014-10-02 11:55:00,60.38,60.4,60.24,60.31,6200.0,60.38,60.4,60.24,60.31,6200.0
2014-10-02 12:00:00,60.33,60.41,60.33,60.39,8800.0,60.33,60.41,60.33,60.39,8800.0
2014-10-02 12:05:00,60.39,60.47,60.37,60.45,4800.0,60.39,60.47,60.37,60.45,4800.0
2014-10-02 12:10:00,60.45,60.48,60.38,60.48,10200.0,60.45,60.48,60.38,60.48,10200.0
2014-10-02 12:15:00,60.52,60.52,60.37,60.42,3000.0,60.52,60.52,60.37,60.42,3000.0
2014-10-02 12:20:00,60.42,60.45,60.36,60.41,9200.0,60.42,60.45,60.36,60.41,9200.0
2014-10-02 12:25:00,60.41,60.44,60.41,60.43,10800.0,60.41,60.44,60.41,60.43,10800.0
2014-10-02 12:30:00,60.45,60.54,60.43,60.48,10200.0,60.45,60.54,60.43,60.48,10200.0
2014-10-02 12:35:00,60.46,60.54,60.45,60.47,5800.0,60.46,60.54,60.45,60.47,5800.0
2014-10-02 12:40:00,60.47,60.58,60.47,60.55,11200.0,60.47,60.58,60.47,60.55,11200.0
2014-10-02 12:45:00,60.51,60.62,60.51,60.62,9800.0,60.51,60.62,60.51,60.62,9800.0
2014-10-02 12:50:00,60.63,60.64,60.59,60.59,23800.0,60.63,60.64,60.59,60.59,23800.0
2014-10-02 12:55:00,60.63,60.63,60.56,60.6,9800.0,60.63,60.63,60.56,60.6,9800.0
2014-10-02 13:00:00,60.6,60.63,60.57,60.61,7000.0,60.6,60.63,60.57,60.61,7000.0
2014-10-02 13:05:00,60.6,60.63,60.56,60.62,9400.0,60.6,60.63,60.56,60.62,9400.0
2014-10-02 13:10:00,60.63,60.65,60.6,60.65,19000.0,60.63,60.65,60.6,60.65,19000.0
2014-10-02 13:15:00,60.69,60.76,60.67,60.76,7800.0,60.69,60.76,60.67,60.76,7800.0
2014-10-02 13:20:00,60.72,60.82,60.67,60.8,19000.0,60.72,60.82,60.67,60.8,19000.0
2014-10-02 13:25:00,60.79,60.81,60.73,60.8,4600.0,60.79,60.81,60.73,60.8,4600.0
2014-10-02 13:30:00,60.76,60.8,60.72,60.74,3400.0,60.76,60.8,60.72,60.74,3400.0
2014-10-02 13:35:00,60.74,60.77,60.71,60.72,6400.0,60.74,60.77,60.71,60.72,6400.0
2014-10-02 13:40:00,60.7,60.7,60.62,60.62,9400.0,60.7,60.7,60.62,60.62,9400.0
2014-10-02 13:45:00,60.64,60.73,60.63,60.63,7000.0,60.64,60.73,60.63,60.63,7000.0
2014-10-02 13:50:00,60.61,60.67,60.59,60.63,13000.0,60.61,60.67,60.59,60.63,13000.0
2014-10-02 13:55:00,60.63,60.66,60.58,60.63,7200.0,60.63,60.66,60.58,60.63,7200.0
2014-10-02 14:00:00,60.63,60.69,60.61,60.63,11600.0,60.63,60.69,60.61,60.63,11600.0
2014-10-02 14:05:00,60.63,60.73,60.61,60.68,14400.0,60.63,60.73,60.61,60.68,14400.0
2014-10-02 14:10:00,60.69,60.77,60.68,60.75,18000.0,60.69,60.77,60.68,60.75,18000.0
2014-10-02 14:15:00,60.75,60.75,60.71,60.74,6400.0,60.75,60.75,60.71,60.74,6400.0
2014-10-02 14:20:00,60.74,60.77,60.68,60.74,9400.0,60.74,60.77,60.68,60.74,9400.0
2014-10-02 14:25:00,60.74,60.77,60.74,60.74,4800.0,60.74,60.77,60.74,60.74,4800.0
2014-10-02 14:30:00,60.76,60.76,60.66,60.73,10000.0,60.76,60.76,60.66,60.73,10000.0
2014-10-02 14:35:00,60.73,60.75,60.72,60.74,5400.0,60.73,60.75,60.72,60.74,5400.0
2014-10-02 14:40:00,60.73,60.82,60.73,60.81,10400.0,60.73,60.82,60.73,60.81,10400.0
2014-10-02 14:45:00,60.8,60.82,60.77,60.77,10600.0,60.8,60.82,60.77,60.77,10600.0
2014-10-02 14:50:00,60.78,60.85,60.77,60.85,14600.0,60.78,60.85,60.77,60.85,14600.0
2014-10-02 14:55:00,60.82,60.85,60.8,60.83,10800.0,60.82,60.85,60.8,60.83,10800.0
2014-10-02 15:00:00,60.82,60.92,60.8,60.92,23400.0,60.82,60.92,60.8,60.92,23400.0
2014-10-02 15:05:00,60.88,60.9,60.79,60.84,9000.0,60.88,60.9,60.79,60.84,9000.0
2014-10-02 15:10:00,60.84,60.95,60.84,60.91,23800.0,60.84,60.95,60.84,60.91,23800.0
2014-10-02 15:15:00,60.91,60.92,60.85,60.87,11200.0,60.91,60.92,60.85,60.87,11200.0
2014-10-02 15:20:00,60.83,60.94,60.83,60.93,17000.0,60.83,60.94,60.83,60.93,17000.0
2014-10-02 15:25:00,60.92,60.92,60.89,60.89,8800.0,60.92,60.92,60.89,60.89,8800.0
2014-10-02 15:30:00,60.88,60.88,60.77,60.82,15800.0,60.88,60.88,60.77,60.82,15800.0
2014-10-02 15:35:00,60.83,60.83,60.75,60.8,12000.0,60.83,60.83,60.75,60.8,12000.0
2014-10-02 15:40:00,60.8,60.81,60.76,60.76,10400.0,60.8,60.81,60.76,60.76,10400.0
2014-10-02 15:45:00,60.74,60.8,60.71,60.8,13400.0,60.74,60.8,60.71,60.8,13400.0
2014-10-02 15:50:00,60.79,60.79,60.67,60.68,33000.0,60.79,60.79,60.67,60.68,33000.0
2014-10-02 15:55:00,60.69,60.78,60.66,60.78,73600.0,60.69,60.78,60.66,60.78,73600.0
2014-10-03 09:30:00,61.31,61.31,60.93,61.3,7200.0,61.31,61.31,60.93,61.3,7200.0
2014-10-03 09:35:00,61.16,61.16,61.01,61.09,8400.0,61.16,61.16,61.01,61.09,8400.0
2014-10-03 09:40:00,61.01,61.23,60.99,61.22,6800.0,61.01,61.23,60.99,61.22,6800.0
2014-10-03 09:45:00,61.22,61.3,61.16,61.16,5400.0,61.22,61.3,61.16,61.16,5400.0
2014-10-03 09:50:00,61.16,61.16,61.08,61.12,2800.0,61.16,61.16,61.08,61.12,2800.0
2014-10-03 09:55:00,61.18,61.24,61.06,61.06,6400.0,61.18,61.24,61.06,61.06,6400.0
2014-10-03 10:00:00,61.02,61.26,61.02,61.26,3600.0,61.02,61.26,61.02,61.26,3600.0
2014-10-03 10:05:00,61.21,61.24,61.07,61.07,4000.0,61.21,61.24,61.07,61.07,4000.0
2014-10-03 10:10:00,61.1,61.13,61.01,61.13,6200.0,61.1,61.13,61.01,61.13,6200.0
2014-10-03 10:15:00,61.16,61.17,61.05,61.12,11400.0,61.16,61.17,61.05,61.12,11400.0
2014-10-03 10:20:00,61.12,61.19,61.1,61.14,8400.0,61.12,61.19,61.1,61.14,8400.0
2014-10-03 10:25:00,61.17,61.17,61.09,61.12,4200.0,61.17,61.17,61.09,61.12,4200.0
2014-10-03 10:30:00,61.18,61.18,61.12,61.13,6400.0,61.18,61.18,61.12,61.13,6400.0
2014-10-03 10:35:00,61.13,61.15,61.01,61.05,13400.0,61.13,61.15,61.01,61.05,13400.0
2014-10-03 10:40:00,61.01,61.09,60.88,61.09,15800.0,61.01,61.09,60.88,61.09,15800.0
2014-10-03 10:45:00,61.07,61.13,61.07,61.08,3800.0,61.07,61.13,61.07,61.08,3800.0
2014-10-03 10:50:00,61.12,61.2,61.05,61.19,6400.0,61.12,61.2,61.05,61.19,6400.0
2014-10-03 10:55:00,61.19,61.19,61.13,61.13,6000.0,61.19,61.19,61.13,61.13,6000.0
2014-10-03 11:00:00,61.12,61.21,61.11,61.19,4800.0,61.12,61.21,61.11,61.19,4800.0
2014-10-03 11:05:00,61.23,61.31,61.2,61.2,9800.0,61.23,61.31,61.2,61.2,9800.0
2014-10-03 11:10:00,61.2,61.21,61.11,61.16,7200.0,61.2,61.21,61.11,61.16,7200.0
2014-10-03 11:15:00,61.16,61.18,61.08,61.08,6600.0,61.16,61.18,61.08,61.08,6600.0
2014-10-03 11:20:00,61.08,61.08,61.04,61.04,9000.0,61.08,61.08,61.04,61.04,9000.0
2014-10-03 11:25:00,61.03,61.12,61.02,61.1,9000.0,61.03,61.12,61.02,61.1,9000.0
2014-10-03 11:30:00,61.13,61.15,60.99,61.05,7600.0,61.13,61.15,60.99,61.05,7600.0
2014-10-03 11:35:00,61.05,61.1,60.99,61.03,4400.0,61.05,61.1,60.99,61.03,4400.0
2014-10-03 11:40:00,61.03,61.03,60.92,60.92,7400.0,61.03,61.03,60.92,60.92,7400.0
2014-10-03 11:45:00,60.9,60.95,60.88,60.92,5800.0,60.9,60.95,60.88,60.92,5800.0
2014-10-03 11:50:00,60.9,60.95,60.82,60.82,10600.0,60.9,60.95,60.82,60.82,10600.0
2014-10-03 11:55:00,60.85,60.92,60.82,60.85,10800.0,60.85,60.92,60.82,60.85,10800.0
2014-10-03 12:00:00,60.84,60.9,60.81,60.88,8000.0,60.84,60.9,60.81,60.88,8000.0
2014-10-03 12:05:00,60.91,60.93,60.87,60.87,5400.0,60.91,60.93,60.87,60.87,5400.0
2014-10-03 12:10:00,60.91,60.97,60.91,60.91,6800.0,60.91,60.97,60.91,60.91,6800.0
2014-10-03 12:15:00,60.91,60.91,60.84,60.87,9600.0,60.91,60.91,60.84,60.87,9600.0
2014-10-03 12:20:00,60.86,60.9,60.84,60.88,5200.0,60.86,60.9,60.84,60.88,5200.0
2014-10-03 12:25:00,60.9,60.91,60.85,60.91,3000.0,60.9,60.91,60.85,60.91,3000.0
2014-10-03 12:30:00,60.94,60.94,60.88,60.91,7000.0,60.94,60.94,60.88,60.91,7000.0
2014-10-03 12:35:00,60.92,60.93,60.88,60.92,8400.0,60.92,60.93,60.88,60.92,8400.0
2014-10-03 12:40:00,60.91,60.96,60.91,60.96,4200.0,60.91,60.96,60.91,60.96,4200.0
2014-10-03 12:45:00,60.94,60.96,60.85,60.9,11600.0,60.94,60.96,60.85,60.9,11600.0
2014-10-03 12:50:00,60.97,60.97,60.89,60.9,3800.0,60.97,60.97,60.89,60.9,3800.0
2014-10-03 12:55:00,60.92,60.95,60.88,60.89,8000.0,60.92,60.95,60.88,60.89,8000.0
2014-10-03 13:00:00,60.88,60.92,60.88,60.88,10000.0,60.88,60.92,60.88,60.88,10000.0
2014-10-03 13:05:00,60.89,60.91,60.86,60.89,6800.0,60.89,60.91,60.86,60.89,6800.0
2014-10-03 13:10:00,60.91,60.95,60.91,60.92,2600.0,60.91,60.95,60.91,60.92,2600.0
2014-10-03 13:15:00,60.9,60.91,60.86,60.9,12200.0,60.9,60.91,60.86,60.9,12200.0
2014-10-03 13:20:00,60.9,60.94,60.88,60.88,5200.0,60.9,60.94,60.88,60.88,5200.0
2014-10-03 13:25:00,60.88,60.91,60.88,60.88,4000.0,60.88,60.91,60.88,60.88,4000.0
2014-10-03 13:30:00,60.9,60.9,60.83,60.83,8000.0,60.9,60.9,60.83,60.83,8000.0
2014-10-03 13:35:00,60.83,60.89,60.82,60.88,8400.0,60.83,60.89,60.82,60.88,8400.0
2014-10-03 13:40:00,60.9,60.93,60.88,60.88,2800.0,60.9,60.93,60.88,60.88,2800.0
2014-10-03 13:45:00,60.87,60.94,60.85,60.93,8400.0,60.87,60.94,60.85,60.93,8400.0
2014-10-03 13:50:00,60.9,60.97,60.89,60.95,4000.0,60.9,60.97,60.89,60.95,4000.0
2014-10-03 13:55:00,60.96,60.96,60.91,60.91,5800.0,60.96,60.96,60.91,60.91,5800.0
2014-10-03 14:00:00,60.91,60.97,60.91,60.97,7400.0,60.91,60.97,60.91,60.97,7400.0
2014-10-03 14:05:00,60.96,60.97,60.93,60.93,5000.0,60.96,60.97,60.93,60.93,5000.0
2014-10-03 14:10:00,60.93,60.97,60.93,60.94,5400.0,60.93,60.97,60.93,60.94,5400.0
2014-10-03 14:15:00,60.93,60.93,60.91,60.91,4400.0,60.93,60.93,60.91,60.91,4400.0
2014-10-03 14:20:00,60.92,60.95,60.92,60.95,4000.0,60.92,60.95,60.92,60.95,4000.0
2014-10-03 14:25:00,60.95,60.98,60.91,60.98,11800.0,60.95,60.98,60.91,60.98,11800.0
2014-10-03 14:30:00,60.97,61.02,60.96,61.02,7400.0,60.97,61.02,60.96,61.02,7400.0
2014-10-03 14:35:00,60.99,61.02,60.98,61.0,9600.0,60.99,61.02,60.98,61.0,9600.0
2014-10-03 14:40:00,61.02,61.06,61.02,61.02,11600.0,61.02,61.06,61.02,61.02,11600.0
2014-10-03 14:45:00,61.04,61.05,61.02,61.04,6800.0,61.04,61.05,61.02,61.04,6800.0
2014-10-03 14:50:00,61.02,61.04,61.0,61.0,4400.0,61.02,61.04,61.0,61.0,4400.0
2014-10-03 14:55:00,61.0,61.02,60.99,61.0,9000.0,61.0,61.02,60.99,61.0,9000.0
2014-10-03 15:00:00,60.99,61.15,60.99,61.15,13800.0,60.99,61.15,60.99,61.15,13800.0
2014-10-03 15:05:00,61.13,61.13,61.02,61.04,12400.0,61.13,61.13,61.02,61.04,12400.0
2014-10-03 15:10:00,61.07,61.08,61.01,61.02,11800.0,61.07,61.08,61.01,61.02,11800.0
2014-10-03 15:15:00,61.02,61.02,60.87,60.88,21600.0,61.02,61.02,60.87,60.88,21600.0
2014-10-03 15:20:00,60.88,60.88,60.75,60.76,31000.0,60.88,60.88,60.75,60.76,31000.0
2014-10-03 15:25:00,60.78,60.78,60.61,60.61,35800.0,60.78,60.78,60.61,60.61,35800.0
2014-10-03 15:30:00,60.62,60.66,60.52,60.52,31000.0,60.62,60.66,60.52,60.52,31000.0
2014-10-03 15:35:00,60.51,60.55,60.48,60.48,39200.0,60.51,60.55,60.48,60.48,39200.0
2014-10-03 15:40:00,60.49,60.51,60.3,60.31,47200.0,60.49,60.51,60.3,60.31,47200.0
2014-10-03 15:45:00,60.3,60.4,60.24,60.4,49800.0,60.3,60.4,60.24,60.4,49800.0
2014-10-03 15:50:00,60.41,60.85,60.41,60.78,122600.0,60.41,60.85,60.41,60.78,122600.0
2014-10-03 15:55:00,60.8,61.05,60.79,60.98,168000.0,60.8,61.05,60.79,60.98,168000.0
2014-10-06 09:30:00,61.15,61.47,61.15,61.31,12200.0,61.15,61.47,61.15,61.31,12200.0
2014-10-06 09:35:00,61.48,61.48,61.25,61.43,11200.0,61.48,61.48,61.25,61.43,11200.0
2014-10-06 09:40:00,61.43,61.46,61.26,61.4,13600.0,61.43,61.46,61.26,61.4,13600.0
2014-10-06 09:45:00,61.41,61.41,61.3,61.35,5200.0,61.41,61.41,61.3,61.35,5200.0
2014-10-06 09:50:00,61.35,61.48,61.35,61.48,4200.0,61.35,61.48,61.35,61.48,4200.0
2014-10-06 09:55:00,61.48,61.58,61.48,61.49,9800.0,61.48,61.58,61.48,61.49,9800.0
2014-10-06 10:00:00,61.54,61.58,61.45,61.49,5200.0,61.54,61.58,61.45,61.49,5200.0
2014-10-06 10:05:00,61.45,61.57,61.45,61.52,8200.0,61.45,61.57,61.45,61.52,8200.0
2014-10-06 10:10:00,61.51,61.51,61.21,61.21,11600.0,61.51,61.51,61.21,61.21,11600.0
2014-10-06 10:15:00,61.22,61.24,61.15,61.15,4800.0,61.22,61.24,61.15,61.15,4800.0
2014-10-06 10:20:00,61.12,61.16,61.01,61.13,12400.0,61.12,61.16,61.01,61.13,12400.0
2014-10-06 10:25:00,61.15,61.3,61.1,61.3,10200.0,61.15,61.3,61.1,61.3,10200.0
2014-10-06 10:30:00,61.3,61.43,61.3,61.43,6600.0,61.3,61.43,61.3,61.43,6600.0
2014-10-06 10:35:00,61.44,61.54,61.44,61.53,12000.0,61.44,61.54,61.44,61.53,12000.0
2014-10-06 10:40:00,61.55,61.65,61.55,61.63,13600.0,61.55,61.65,61.55,61.63,13600.0
2014-10-06 10:45:00,61.6,61.66,61.54,61.54,7400.0,61.6,61.66,61.54,61.54,7400.0
2014-10-06 10:50:00,61.54,61.56,61.42,61.42,5400.0,61.54,61.56,61.42,61.42,5400.0
2014-10-06 10:55:00,61.42,61.42,61.27,61.38,11800.0,61.42,61.42,61.27,61.38,11800.0
2014-10-06 11:00:00,61.4,61.42,61.38,61.38,5000.0,61.4,61.42,61.38,61.38,5000.0
2014-10-06 11:05:00,61.38,61.41,61.31,61.41,12200.0,61.38,61.41,61.31,61.41,12200.0
2014-10-06 11:10:00,61.46,61.46,61.45,61.45,400.0,61.46,61.46,61.45,61.45,400.0
2014-10-06 11:15:00,61.42,61.43,61.3,61.37,7800.0,61.42,61.43,61.3,61.37,7800.0
2014-10-06 11:20:00,61.38,61.38,61.32,61.35,4800.0,61.38,61.38,61.32,61.35,4800.0
2014-10-06 11:25:00,61.35,61.35,61.22,61.26,7800.0,61.35,61.35,61.22,61.26,7800.0
2014-10-06 11:30:00,61.24,61.37,61.24,61.35,3200.0,61.24,61.37,61.24,61.35,3200.0
2014-10-06 11:35:00,61.34,61.34,61.22,61.22,6000.0,61.34,61.34,61.22,61.22,6000.0
2014-10-06 11:40:00,61.22,61.29,61.18,61.18,8400.0,61.22,61.29,61.18,61.18,8400.0
2014-10-06 11:45:00,61.16,61.23,61.12,61.21,7800.0,61.16,61.23,61.12,61.21,7800.0
2014-10-06 11:50:00,61.18,61.27,61.18,61.24,4000.0,61.18,61.27,61.18,61.24,4000.0
2014-10-06 11:55:00,61.25,61.25,61.18,61.22,5800.0,61.25,61.25,61.18,61.22,5800.0
2014-10-06 12:00:00,61.24,61.27,61.21,61.21,5400.0,61.24,61.27,61.21,61.21,5400.0
2014-10-06 12:05:00,61.21,61.29,61.2,61.24,9000.0,61.21,61.29,61.2,61.24,9000.0
2014-10-06 12:10:00,61.24,61.27,61.22,61.24,14200.0,61.24,61.27,61.22,61.24,14200.0
2014-10-06 12:15:00,61.24,61.28,61.24,61.25,3600.0,61.24,61.28,61.24,61.25,3600.0
2014-10-06 12:20:00,61.23,61.23,61.12,61.13,6400.0,61.23,61.23,61.12,61.13,6400.0
2014-10-06 12:25:00,61.14,61.18,61.05,61.05,4800.0,61.14,61.18,61.05,61.05,4800.0
2014-10-06 12:30:00,61.07,61.1,61.04,61.07,3400.0,61.07,61.1,61.04,61.07,3400.0
2014-10-06 12:35:00,61.11,61.11,60.99,61.06,6200.0,61.11,61.11,60.99,61.06,6200.0
2014-10-06 12:40:00,61.06,61.06,60.91,60.98,5600.0,61.06,61.06,60.91,60.98,5600.0
2014-10-06 12:45:00,60.94,61.01,60.9,60.99,16600.0,60.94,61.01,60.9,60.99,16600.0
2014-10-06 12:50:00,60.97,61.02,60.92,60.92,9200.0,60.97,61.02,60.92,60.92,9200.0
2014-10-06 12:55:00,60.98,60.98,60.91,60.93,2800.0,60.98,60.98,60.91,60.93,2800.0
2014-10-06 13:00:00,60.92,60.99,60.85,60.97,13600.0,60.92,60.99,60.85,60.97,13600.0
2014-10-06 13:05:00,60.96,60.97,60.88,60.97,14000.0,60.96,60.97,60.88,60.97,14000.0
2014-10-06 13:10:00,60.97,60.98,60.9,60.95,15400.0,60.97,60.98,60.9,60.95,15400.0
2014-10-06 13:15:00,60.96,61.0,60.96,61.0,4600.0,60.96,61.0,60.96,61.0,4600.0
2014-10-06 13:20:00,60.98,60.99,60.92,60.97,3800.0,60.98,60.99,60.92,60.97,3800.0
2014-10-06 13:25:00,60.97,60.98,60.9,60.94,2000.0,60.97,60.98,60.9,60.94,2000.0
2014-10-06 13:30:00,60.95,61.01,60.9,60.94,6800.0,60.95,61.01,60.9,60.94,6800.0
2014-10-06 13:35:00,60.94,60.96,60.87,60.95,5800.0,60.94,60.96,60.87,60.95,5800.0
2014-10-06 13:40:00,60.97,60.97,60.94,60.94,3200.0,60.97,60.97,60.94,60.94,3200.0
2014-10-06 13:45:00,60.95,60.96,60.91,60.96,5600.0,60.95,60.96,60.91,60.96,5600.0
2014-10-06 13:50:00,60.98,61.09,60.97,61.07,8000.0,60.98,61.09,60.97,61.07,8000.0
2014-10-06 13:55:00,61.09,61.16,61.02,61.08,8600.0,61.09,61.16,61.02,61.08,8600.0
2014-10-06 14:00:00,61.07,61.09,61.04,61.05,4200.0,61.07,61.09,61.04,61.05,4200.0
2014-10-06 14:05:00,61.07,61.1,61.02,61.07,8200.0,61.07,61.1,61.02,61.07,8200.0
2014-10-06 14:10:00,61.1,61.15,61.1,61.13,3200.0,61.1,61.15,61.1,61.13,3200.0
2014-10-06 14:15:00,61.16,61.22,61.15,61.22,3800.0,61.16,61.22,61.15,61.22,3800.0
2014-10-06 14:20:00,61.22,61.24,61.19,61.21,14200.0,61.22,61.24,61.19,61.21,14200.0
2014-10-06 14:25:00,61.19,61.19,61.13,61.16,5000.0,61.19,61.19,61.13,61.16,5000.0
2014-10-06 14:30:00,61.19,61.2,61.16,61.16,1800.0,61.19,61.2,61.16,61.16,1800.0
2014-10-06 14:35:00,61.2,61.2,61.13,61.13,7600.0,61.2,61.2,61.13,61.13,7600.0
2014-10-06 14:40:00,61.13,61.15,61.11,61.15,3800.0,61.13,61.15,61.11,61.15,3800.0
2014-10-06 14:45:00,61.14,61.22,61.12,61.19,10800.0,61.14,61.22,61.12,61.19,10800.0
2014-10-06 14:50:00,61.2,61.22,61.18,61.19,20200.0,61.2,61.22,61.18,61.19,20200.0
2014-10-06 14:55:00,61.19,61.19,61.14,61.14,3000.0,61.19,61.19,61.14,61.14,3000.0
2014-10-06 15:00:00,61.13,61.15,61.09,61.09,5800.0,61.13,61.15,61.09,61.09,5800.0
2014-10-06 15:05:00,61.09,61.12,61.07,61.09,8000.0,61.09,61.12,61.07,61.09,8000.0
2014-10-06 15:10:00,61.09,61.09,61.02,61.04,9400.0,61.09,61.09,61.02,61.04,9400.0
2014-10-06 15:15:00,61.06,61.09,61.05,61.05,8800.0,61.06,61.09,61.05,61.05,8800.0
2014-10-06 15:20:00,61.07,61.15,61.04,61.15,8600.0,61.07,61.15,61.04,61.15,8600.0
2014-10-06 15:25:00,61.13,61.13,61.08,61.1,7400.0,61.13,61.13,61.08,61.1,7400.0
2014-10-06 15:30:00,61.07,61.07,61.02,61.07,6600.0,61.07,61.07,61.02,61.07,6600.0
2014-10-06 15:35:00,61.04,61.09,61.02,61.09,12000.0,61.04,61.09,61.02,61.09,12000.0
2014-10-06 15:40:00,61.07,61.07,61.02,61.04,19400.0,61.07,61.07,61.02,61.04,19400.0
2014-10-06 15:45:00,61.04,61.07,60.99,61.07,18400.0,61.04,61.07,60.99,61.07,18400.0
2014-10-06 15:50:00,61.06,61.1,61.01,61.06,24000.0,61.06,61.1,61.01,61.06,24000.0
2014-10-06 15:55:00,61.06,61.09,60.98,61.0,38600.0,61.06,61.09,60.98,61.0,38600.0
2014-10-07 09:30:00,60.91,61.02,60.72,60.78,41400.0,60.91,61.02,60.72,60.78,41400.0
2014-10-07 09:35:00,60.79,60.84,60.67,60.83,12800.0,60.79,60.84,60.67,60.83,12800.0
2014-10-07 09:40:00,60.8,60.85,60.8,60.82,1200.0,60.8,60.85,60.8,60.82,1200.0
2014-10-07 09:45:00,60.71,60.8,60.71,60.8,2200.0,60.71,60.8,60.71,60.8,2200.0
2014-10-07 09:50:00,60.77,60.77,60.69,60.77,3000.0,60.77,60.77,60.69,60.77,3000.0
2014-10-07 09:55:00,60.76,60.83,60.7,60.83,2200.0,60.76,60.83,60.7,60.83,2200.0
2014-10-07 10:00:00,60.85,60.88,60.78,60.79,2800.0,60.85,60.88,60.78,60.79,2800.0
2014-10-07 10:05:00,60.79,60.8,60.7,60.73,6800.0,60.79,60.8,60.7,60.73,6800.0
2014-10-07 10:10:00,60.75,60.77,60.68,60.7,2800.0,60.75,60.77,60.68,60.7,2800.0
2014-10-07 10:15:00,60.62,60.66,60.56,60.57,3600.0,60.62,60.66,60.56,60.57,3600.0
2014-10-07 10:20:00,60.58,60.65,60.56,60.65,5000.0,60.58,60.65,60.56,60.65,5000.0
2014-10-07 10:25:00,60.65,60.7,60.6,60.7,1400.0,60.65,60.7,60.6,60.7,1400.0
2014-10-07 10:30:00,60.71,60.81,60.71,60.74,7200.0,60.71,60.81,60.71,60.74,7200.0
2014-10-07 10:35:00,60.74,60.8,60.74,60.74,28000.0,60.74,60.8,60.74,60.74,28000.0
2014-10-07 10:40:00,60.71,60.8,60.71,60.8,3000.0,60.71,60.8,60.71,60.8,3000.0
2014-10-07 10:45:00,60.81,60.88,60.78,60.78,6600.0,60.81,60.88,60.78,60.78,6600.0
2014-10-07 10:50:00,60.8,60.85,60.79,60.81,3400.0,60.8,60.85,60.79,60.81,3400.0
2014-10-07 10:55:00,60.82,60.83,60.75,60.75,6000.0,60.82,60.83,60.75,60.75,6000.0
2014-10-07 11:00:00,60.75,60.81,60.73,60.81,19600.0,60.75,60.81,60.73,60.81,19600.0
2014-10-07 11:05:00,60.82,60.84,60.77,60.8,11600.0,60.82,60.84,60.77,60.8,11600.0
2014-10-07 11:10:00,60.8,60.83,60.77,60.83,13800.0,60.8,60.83,60.77,60.83,13800.0
2014-10-07 11:15:00,60.81,60.83,60.8,60.82,5600.0,60.81,60.83,60.8,60.82,5600.0
2014-10-07 11:20:00,60.82,60.93,60.82,60.85,60400.0,60.82,60.93,60.82,60.85,60400.0
2014-10-07 11:25:00,60.82,60.89,60.78,60.84,5600.0,60.82,60.89,60.78,60.84,5600.0
2014-10-07 11:30:00,60.83,60.86,60.83,60.85,1200.0,60.83,60.86,60.83,60.85,1200.0
2014-10-07 11:35:00,60.9,60.9,60.81,60.84,4000.0,60.9,60.9,60.81,60.84,4000.0
2014-10-07 11:40:00,60.85,60.97,60.85,60.96,3400.0,60.85,60.97,60.85,60.96,3400.0
2014-10-07 11:45:00,60.94,60.99,60.94,60.99,3800.0,60.94,60.99,60.94,60.99,3800.0
2014-10-07 11:50:00,61.0,61.06,60.97,61.06,5600.0,61.0,61.06,60.97,61.06,5600.0
2014-10-07 11:55:00,61.05,61.09,61.02,61.05,4400.0,61.05,61.09,61.02,61.05,4400.0
2014-10-07 12:00:00,61.08,61.13,61.08,61.13,4200.0,61.08,61.13,61.08,61.13,4200.0
2014-10-07 12:05:00,61.12,61.2,61.12,61.2,3800.0,61.12,61.2,61.12,61.2,3800.0
2014-10-07 12:10:00,61.24,61.3,61.24,61.3,1200.0,61.24,61.3,61.24,61.3,1200.0
2014-10-07 12:15:00,61.3,61.31,61.26,61.31,3600.0,61.3,61.31,61.26,61.31,3600.0
2014-10-07 12:20:00,61.3,61.34,61.3,61.33,4800.0,61.3,61.34,61.3,61.33,4800.0
2014-10-07 12:25:00,61.33,61.33,61.31,61.31,2800.0,61.33,61.33,61.31,61.31,2800.0
2014-10-07 12:30:00,61.31,61.33,61.3,61.3,4400.0,61.31,61.33,61.3,61.3,4400.0
2014-10-07 12:35:00,61.29,61.35,61.24,61.35,4800.0,61.29,61.35,61.24,61.35,4800.0
2014-10-07 12:40:00,61.3,61.32,61.29,61.31,2800.0,61.3,61.32,61.29,61.31,2800.0
2014-10-07 12:45:00,61.29,61.32,61.23,61.23,2600.0,61.29,61.32,61.23,61.23,2600.0
2014-10-07 12:50:00,61.23,61.26,61.23,61.26,1000.0,61.23,61.26,61.23,61.26,1000.0
2014-10-07 12:55:00,61.27,61.27,61.27,61.27,400.0,61.27,61.27,61.27,61.27,400.0
2014-10-07 13:00:00,61.27,61.27,61.16,61.25,7600.0,61.27,61.27,61.16,61.25,7600.0
2014-10-07 13:05:00,61.24,61.24,61.16,61.19,3200.0,61.24,61.24,61.16,61.19,3200.0
2014-10-07 13:10:00,61.2,61.23,61.17,61.23,3200.0,61.2,61.23,61.17,61.23,3200.0
2014-10-07 13:15:00,61.24,61.24,61.19,61.2,4200.0,61.24,61.24,61.19,61.2,4200.0
2014-10-07 13:20:00,61.19,61.21,61.15,61.18,3600.0,61.19,61.21,61.15,61.18,3600.0
2014-10-07 13:25:00,61.19,61.19,61.15,61.19,4400.0,61.19,61.19,61.15,61.19,4400.0
2014-10-07 13:30:00,61.18,61.18,61.09,61.09,3000.0,61.18,61.18,61.09,61.09,3000.0
2014-10-07 13:35:00,61.09,61.1,61.08,61.08,3600.0,61.09,61.1,61.08,61.08,3600.0
2014-10-07 13:40:00,61.02,61.08,61.02,61.05,4200.0,61.02,61.08,61.02,61.05,4200.0
2014-10-07 13:45:00,61.0,61.05,61.0,61.04,2000.0,61.0,61.05,61.0,61.04,2000.0
2014-10-07 13:50:00,61.04,61.1,61.01,61.09,3800.0,61.04,61.1,61.01,61.09,3800.0
2014-10-07 13:55:00,61.09,61.11,61.05,61.1,3800.0,61.09,61.11,61.05,61.1,3800.0
2014-10-07 14:00:00,61.1,61.1,61.04,61.09,5200.0,61.1,61.1,61.04,61.09,5200.0
2014-10-07 14:05:00,61.1,61.13,61.1,61.11,50800.0,61.1,61.13,61.1,61.11,50800.0
2014-10-07 14:10:00,61.11,61.16,61.09,61.13,4200.0,61.11,61.16,61.09,61.13,4200.0
2014-10-07 14:15:00,61.13,61.13,61.09,61.09,5000.0,61.13,61.13,61.09,61.09,5000.0
2014-10-07 14:20:00,61.1,61.1,61.02,61.04,6000.0,61.1,61.1,61.02,61.04,6000.0
2014-10-07 14:25:00,61.02,61.06,60.97,61.01,4600.0,61.02,61.06,60.97,61.01,4600.0
2014-10-07 14:30:00,61.03,61.03,60.95,60.96,6400.0,61.03,61.03,60.95,60.96,6400.0
2014-10-07 14:35:00,60.93,60.99,60.92,60.96,6200.0,60.93,60.99,60.92,60.96,6200.0
2014-10-07 14:40:00,60.93,61.01,60.93,60.97,3200.0,60.93,61.01,60.93,60.97,3200.0
2014-10-07 14:45:00,60.99,61.02,60.99,61.01,9200.0,60.99,61.02,60.99,61.01,9200.0
2014-10-07 14:50:00,60.99,61.04,60.95,60.98,21400.0,60.99,61.04,60.95,60.98,21400.0
2014-10-07 14:55:00,61.03,61.05,61.0,61.02,3400.0,61.03,61.05,61.0,61.02,3400.0
2014-10-07 15:00:00,61.01,61.01,60.91,61.0,7000.0,61.01,61.01,60.91,61.0,7000.0
2014-10-07 15:05:00,60.98,60.98,60.91,60.92,3400.0,60.98,60.98,60.91,60.92,3400.0
2014-10-07 15:10:00,60.92,60.93,60.88,60.93,4800.0,60.92,60.93,60.88,60.93,4800.0
2014-10-07 15:15:00,60.95,60.95,60.86,60.86,7400.0,60.95,60.95,60.86,60.86,7400.0
2014-10-07 15:20:00,60.88,60.9,60.82,60.82,3600.0,60.88,60.9,60.82,60.82,3600.0
2014-10-07 15:25:00,60.83,60.85,60.8,60.83,21800.0,60.83,60.85,60.8,60.83,21800.0
2014-10-07 15:30:00,60.85,60.86,60.81,60.83,6000.0,60.85,60.86,60.81,60.83,6000.0
2014-10-07 15:35:00,60.83,60.83,60.76,60.77,4000.0,60.83,60.83,60.76,60.77,4000.0
2014-10-07 15:40:00,60.74,60.76,60.7,60.73,26800.0,60.74,60.76,60.7,60.73,26800.0
2014-10-07 15:45:00,60.73,60.79,60.7,60.72,17800.0,60.73,60.79,60.7,60.72,17800.0
2014-10-07 15:50:00,60.71,60.79,60.68,60.77,47200.0,60.71,60.79,60.68,60.77,47200.0
2014-10-07 15:55:00,60.77,60.78,60.72,60.75,61200.0,60.77,60.78,60.72,60.75,61200.0
2014-10-08 09:30:00,60.7,60.74,60.22,60.63,5200.0,60.7,60.74,60.22,60.63,5200.0
2014-10-08 09:35:00,60.63,61.13,60.63,61.13,4600.0,60.63,61.13,60.63,61.13,4600.0
2014-10-08 09:40:00,60.99,61.13,60.9,61.1,10600.0,60.99,61.13,60.9,61.1,10600.0
2014-10-08 09:45:00,61.13,61.13,61.05,61.12,1600.0,61.13,61.13,61.05,61.12,1600.0
2014-10-08 09:50:00,61.1,61.11,60.78,60.78,10000.0,61.1,61.11,60.78,60.78,10000.0
2014-10-08 09:55:00,60.78,60.93,60.72,60.8,6600.0,60.78,60.93,60.72,60.8,6600.0
2014-10-08 10:00:00,60.9,60.99,60.86,60.91,3800.0,60.9,60.99,60.86,60.91,3800.0
2014-10-08 10:05:00,60.95,61.18,60.91,61.18,7000.0,60.95,61.18,60.91,61.18,7000.0
2014-10-08 10:10:00,61.12,61.34,61.12,61.32,5000.0,61.12,61.34,61.12,61.32,5000.0
2014-10-08 10:15:00,61.3,61.31,61.12,61.12,9800.0,61.3,61.31,61.12,61.12,9800.0
2014-10-08 10:20:00,61.06,61.15,61.05,61.12,10000.0,61.06,61.15,61.05,61.12,10000.0
2014-10-08 10:25:00,61.13,61.3,61.08,61.3,7800.0,61.13,61.3,61.08,61.3,7800.0
2014-10-08 10:30:00,61.27,61.27,61.14,61.25,4600.0,61.27,61.27,61.14,61.25,4600.0
2014-10-08 10:35:00,61.27,61.34,61.15,61.3,9600.0,61.27,61.34,61.15,61.3,9600.0
2014-10-08 10:40:00,61.27,61.27,61.16,61.16,1800.0,61.27,61.27,61.16,61.16,1800.0
2014-10-08 10:45:00,61.15,61.15,61.07,61.08,1600.0,61.15,61.15,61.07,61.08,1600.0
2014-10-08 10:50:00,61.08,61.08,60.95,60.96,5600.0,61.08,61.08,60.95,60.96,5600.0
2014-10-08 10:55:00,60.93,60.94,60.89,60.9,2800.0,60.93,60.94,60.89,60.9,2800.0
2014-10-08 11:00:00,60.88,60.94,60.85,60.85,6600.0,60.88,60.94,60.85,60.85,6600.0
2014-10-08 11:05:00,60.88,60.97,60.87,60.92,4800.0,60.88,60.97,60.87,60.92,4800.0
2014-10-08 11:10:00,60.89,60.96,60.84,60.84,7800.0,60.89,60.96,60.84,60.84,7800.0
2014-10-08 11:15:00,60.82,60.84,60.68,60.74,10200.0,60.82,60.84,60.68,60.74,10200.0
2014-10-08 11:20:00,60.78,60.91,60.77,60.87,19000.0,60.78,60.91,60.77,60.87,19000.0
2014-10-08 11:25:00,60.87,60.95,60.84,60.95,3800.0,60.87,60.95,60.84,60.95,3800.0
2014-10-08 11:30:00,61.01,61.03,60.97,60.98,3200.0,61.01,61.03,60.97,60.98,3200.0
2014-10-08 11:35:00,60.95,60.97,60.87,60.87,2600.0,60.95,60.97,60.87,60.87,2600.0
2014-10-08 11:40:00,60.85,60.93,60.85,60.9,1600.0,60.85,60.93,60.85,60.9,1600.0
2014-10-08 11:45:00,60.9,60.91,60.83,60.86,2400.0,60.9,60.91,60.83,60.86,2400.0
2014-10-08 11:50:00,60.87,60.87,60.82,60.85,2200.0,60.87,60.87,60.82,60.85,2200.0
2014-10-08 11:55:00,60.84,60.95,60.82,60.94,3000.0,60.84,60.95,60.82,60.94,3000.0
2014-10-08 12:00:00,60.96,60.96,60.9,60.9,4200.0,60.96,60.96,60.9,60.9,4200.0
2014-10-08 12:05:00,60.9,60.96,60.87,60.87,4000.0,60.9,60.96,60.87,60.87,4000.0
2014-10-08 12:10:00,60.85,60.93,60.84,60.93,3400.0,60.85,60.93,60.84,60.93,3400.0
2014-10-08 12:15:00,60.91,60.94,60.86,60.87,12600.0,60.91,60.94,60.86,60.87,12600.0
2014-10-08 12:20:00,60.87,60.87,60.85,60.87,2600.0,60.87,60.87,60.85,60.87,2600.0
2014-10-08 12:25:00,60.84,60.84,60.77,60.77,3200.0,60.84,60.84,60.77,60.77,3200.0
2014-10-08 12:30:00,60.76,60.76,60.7,60.72,2800.0,60.76,60.76,60.7,60.72,2800.0
2014-10-08 12:35:00,60.74,60.83,60.74,60.8,5600.0,60.74,60.83,60.74,60.8,5600.0
2014-10-08 12:40:00,60.8,60.8,60.76,60.76,1200.0,60.8,60.8,60.76,60.76,1200.0
2014-10-08 12:45:00,60.76,60.76,60.69,60.69,5800.0,60.76,60.76,60.69,60.69,5800.0
2014-10-08 12:50:00,60.69,60.72,60.65,60.65,5200.0,60.69,60.72,60.65,60.65,5200.0
2014-10-08 12:55:00,60.63,60.63,60.6,60.63,2600.0,60.63,60.63,60.6,60.63,2600.0
2014-10-08 13:00:00,60.66,60.67,60.65,60.66,4400.0,60.66,60.67,60.65,60.66,4400.0
2014-10-08 13:05:00,60.67,60.67,60.6,60.62,5400.0,60.67,60.67,60.6,60.62,5400.0
2014-10-08 13:10:00,60.6,60.66,60.6,60.63,4000.0,60.6,60.66,60.6,60.63,4000.0
2014-10-08 13:15:00,60.63,60.63,60.58,60.61,3200.0,60.63,60.63,60.58,60.61,3200.0
2014-10-08 13:20:00,60.6,60.63,60.55,60.59,5400.0,60.6,60.63,60.55,60.59,5400.0
2014-10-08 13:25:00,60.63,60.63,60.54,60.57,4400.0,60.63,60.63,60.54,60.57,4400.0
2014-10-08 13:30:00,60.55,60.6,60.55,60.57,1200.0,60.55,60.6,60.55,60.57,1200.0
2014-10-08 13:35:00,60.58,60.6,60.55,60.6,5800.0,60.58,60.6,60.55,60.6,5800.0
2014-10-08 13:40:00,60.59,60.6,60.55,60.6,2600.0,60.59,60.6,60.55,60.6,2600.0
2014-10-08 13:45:00,60.62,60.71,60.6,60.7,7400.0,60.62,60.71,60.6,60.7,7400.0
2014-10-08 13:50:00,60.74,60.75,60.72,60.74,9200.0,60.74,60.75,60.72,60.74,9200.0
2014-10-08 13:55:00,60.73,60.76,60.73,60.76,3200.0,60.73,60.76,60.73,60.76,3200.0
2014-10-08 14:00:00,60.77,60.86,60.77,60.8,10400.0,60.77,60.86,60.77,60.8,10400.0
2014-10-08 14:05:00,60.8,60.94,60.8,60.92,5800.0,60.8,60.94,60.8,60.92,5800.0
2014-10-08 14:10:00,60.96,61.05,60.91,60.98,7000.0,60.96,61.05,60.91,60.98,7000.0
2014-10-08 14:15:00,60.98,61.08,60.96,61.08,3600.0,60.98,61.08,60.96,61.08,3600.0
2014-10-08 14:20:00,61.08,61.14,61.06,61.08,5800.0,61.08,61.14,61.06,61.08,5800.0
2014-10-08 14:25:00,61.08,61.12,61.05,61.06,4600.0,61.08,61.12,61.05,61.06,4600.0
2014-10-08 14:30:00,61.08,61.17,61.08,61.15,4000.0,61.08,61.17,61.08,61.15,4000.0
2014-10-08 14:35:00,61.21,61.21,61.12,61.18,8200.0,61.21,61.21,61.12,61.18,8200.0
2014-10-08 14:40:00,61.16,61.2,61.12,61.2,5800.0,61.16,61.2,61.12,61.2,5800.0
2014-10-08 14:45:00,61.19,61.23,61.14,61.2,9400.0,61.19,61.23,61.14,61.2,9400.0
2014-10-08 14:50:00,61.19,61.21,61.13,61.18,7800.0,61.19,61.21,61.13,61.18,7800.0
2014-10-08 14:55:00,61.14,61.22,61.12,61.19,10400.0,61.14,61.22,61.12,61.19,10400.0
2014-10-08 15:00:00,61.22,61.24,61.19,61.24,8400.0,61.22,61.24,61.19,61.24,8400.0
2014-10-08 15:05:00,61.23,61.26,61.19,61.26,10400.0,61.23,61.26,61.19,61.26,10400.0
2014-10-08 15:10:00,61.27,61.27,61.2,61.24,7200.0,61.27,61.27,61.2,61.24,7200.0
2014-10-08 15:15:00,61.22,61.27,61.19,61.2,7600.0,61.22,61.27,61.19,61.2,7600.0
2014-10-08 15:20:00,61.2,61.31,61.2,61.29,5200.0,61.2,61.31,61.2,61.29,5200.0
2014-10-08 15:25:00,61.3,61.38,61.3,61.35,7400.0,61.3,61.38,61.3,61.35,7400.0
2014-10-08 15:30:00,61.32,61.34,61.25,61.27,7800.0,61.32,61.34,61.25,61.27,7800.0
2014-10-08 15:35:00,61.27,61.29,61.25,61.28,6800.0,61.27,61.29,61.25,61.28,6800.0
2014-10-08 15:40:00,61.29,61.38,61.28,61.38,9400.0,61.29,61.38,61.28,61.38,9400.0
2014-10-08 15:45:00,61.38,61.47,61.38,61.47,21400.0,61.38,61.47,61.38,61.47,21400.0
2014-10-08 15:50:00,61.46,61.55,61.46,61.52,57400.0,61.46,61.55,61.46,61.52,57400.0
2014-10-08 15:55:00,61.52,61.6,61.47,61.51,46200.0,61.52,61.6,61.47,61.51,46200.0
2014-10-09 09:30:00,61.35,61.37,60.99,61.23,4400.0,61.35,61.37,60.99,61.23,4400.0
2014-10-09 09:35:00,61.23,61.38,61.15,61.38,4200.0,61.23,61.38,61.15,61.38,4200.0
2014-10-09 09:40:00,61.35,61.35,61.26,61.31,3000.0,61.35,61.35,61.26,61.31,3000.0
2014-10-09 09:45:00,61.38,61.38,61.28,61.28,6000.0,61.38,61.38,61.28,61.28,6000.0
2014-10-09 09:50:00,61.19,61.27,61.06,61.1,4600.0,61.19,61.27,61.06,61.1,4600.0
2014-10-09 09:55:00,61.06,61.06,60.8,60.92,4000.0,61.06,61.06,60.8,60.92,4000.0
2014-10-09 10:00:00,60.92,61.1,60.92,61.1,16000.0,60.92,61.1,60.92,61.1,16000.0
2014-10-09 10:05:00,61.12,61.12,61.05,61.06,1600.0,61.12,61.12,61.05,61.06,1600.0
2014-10-09 10:10:00,61.13,61.35,61.06,61.35,5800.0,61.13,61.35,61.06,61.35,5800.0
2014-10-09 10:15:00,61.39,61.46,61.39,61.45,4400.0,61.39,61.46,61.39,61.45,4400.0
2014-10-09 10:20:00,61.48,61.52,61.44,61.48,3600.0,61.48,61.52,61.44,61.48,3600.0
2014-10-09 10:25:00,61.46,61.52,61.41,61.52,16000.0,61.46,61.52,61.41,61.52,16000.0
2014-10-09 10:30:00,61.4,61.4,61.23,61.23,5400.0,61.4,61.4,61.23,61.23,5400.0
2014-10-09 10:35:00,61.21,61.24,61.15,61.15,3600.0,61.21,61.24,61.15,61.15,3600.0
2014-10-09 10:40:00,61.13,61.21,61.12,61.17,3200.0,61.13,61.21,61.12,61.17,3200.0
2014-10-09 10:45:00,61.16,61.22,61.14,61.19,4600.0,61.16,61.22,61.14,61.19,4600.0
2014-10-09 10:50:00,61.16,61.2,61.1,61.2,170600.0,61.16,61.2,61.1,61.2,170600.0
2014-10-09 10:55:00,61.21,61.35,61.2,61.35,4600.0,61.21,61.35,61.2,61.35,4600.0
2014-10-09 11:00:00,61.35,61.41,61.31,61.39,8000.0,61.35,61.41,61.31,61.39,8000.0
2014-10-09 11:05:00,61.39,61.52,61.38,61.46,5200.0,61.39,61.52,61.38,61.46,5200.0
2014-10-09 11:10:00,61.42,61.58,61.42,61.57,5000.0,61.42,61.58,61.42,61.57,5000.0
2014-10-09 11:15:00,61.58,61.58,61.49,61.51,17400.0,61.58,61.58,61.49,61.51,17400.0
2014-10-09 11:20:00,61.48,61.52,61.34,61.34,14200.0,61.48,61.52,61.34,61.34,14200.0
2014-10-09 11:25:00,61.33,61.36,61.27,61.27,4000.0,61.33,61.36,61.27,61.27,4000.0
2014-10-09 11:30:00,61.26,61.26,61.2,61.2,5400.0,61.26,61.26,61.2,61.2,5400.0
2014-10-09 11:35:00,61.2,61.2,61.06,61.06,3400.0,61.2,61.2,61.06,61.06,3400.0
2014-10-09 11:40:00,61.0,61.0,60.84,60.85,6800.0,61.0,61.0,60.84,60.85,6800.0
2014-10-09 11:45:00,60.85,60.88,60.77,60.77,4600.0,60.85,60.88,60.77,60.77,4600.0
2014-10-09 11:50:00,60.84,60.84,60.65,60.69,6400.0,60.84,60.84,60.65,60.69,6400.0
2014-10-09 11:55:00,60.72,60.72,60.63,60.72,4000.0,60.72,60.72,60.63,60.72,4000.0
2014-10-09 12:00:00,60.71,60.72,60.67,60.69,1600.0,60.71,60.72,60.67,60.69,1600.0
2014-10-09 12:05:00,60.67,60.67,60.62,60.66,5200.0,60.67,60.67,60.62,60.66,5200.0
2014-10-09 12:10:00,60.69,60.69,60.58,60.65,1400.0,60.69,60.69,60.58,60.65,1400.0
2014-10-09 12:15:00,60.66,60.67,60.5,60.6,5800.0,60.66,60.67,60.5,60.6,5800.0
2014-10-09 12:20:00,60.59,60.64,60.55,60.55,1600.0,60.59,60.64,60.55,60.55,1600.0
2014-10-09 12:25:00,60.52,60.52,60.41,60.47,6000.0,60.52,60.52,60.41,60.47,6000.0
2014-10-09 12:30:00,60.38,60.49,60.35,60.46,13400.0,60.38,60.49,60.35,60.46,13400.0
2014-10-09 12:35:00,60.44,60.48,60.42,60.44,4600.0,60.44,60.48,60.42,60.44,4600.0
2014-10-09 12:40:00,60.37,60.49,60.37,60.46,4600.0,60.37,60.49,60.37,60.46,4600.0
2014-10-09 12:45:00,60.46,60.46,60.3,60.38,13200.0,60.46,60.46,60.3,60.38,13200.0
2014-10-09 12:50:00,60.35,60.37,60.24,60.32,5000.0,60.35,60.37,60.24,60.32,5000.0
2014-10-09 12:55:00,60.29,60.35,60.27,60.35,6400.0,60.29,60.35,60.27,60.35,6400.0
2014-10-09 13:00:00,60.33,60.39,60.31,60.39,8000.0,60.33,60.39,60.31,60.39,8000.0
2014-10-09 13:05:00,60.39,60.46,60.35,60.35,5600.0,60.39,60.46,60.35,60.35,5600.0
2014-10-09 13:10:00,60.33,60.41,60.3,60.41,28400.0,60.33,60.41,60.3,60.41,28400.0
2014-10-09 13:15:00,60.37,60.49,60.36,60.49,9600.0,60.37,60.49,60.36,60.49,9600.0
2014-10-09 13:20:00,60.55,60.7,60.55,60.67,5600.0,60.55,60.7,60.55,60.67,5600.0
2014-10-09 13:25:00,60.69,60.69,60.54,60.54,5200.0,60.69,60.69,60.54,60.54,5200.0
2014-10-09 13:30:00,60.56,60.59,60.49,60.57,3200.0,60.56,60.59,60.49,60.57,3200.0
2014-10-09 13:35:00,60.62,60.65,60.6,60.65,4200.0,60.62,60.65,60.6,60.65,4200.0
2014-10-09 13:40:00,60.65,60.65,60.55,60.59,2800.0,60.65,60.65,60.55,60.59,2800.0
2014-10-09 13:45:00,60.63,60.77,60.59,60.76,211400.0,60.63,60.77,60.59,60.76,211400.0
2014-10-09 13:50:00,60.79,60.83,60.67,60.82,14200.0,60.79,60.83,60.67,60.82,14200.0
2014-10-09 13:55:00,60.82,60.9,60.82,60.87,5800.0,60.82,60.9,60.82,60.87,5800.0
2014-10-09 14:00:00,60.82,60.89,60.8,60.89,12600.0,60.82,60.89,60.8,60.89,12600.0
2014-10-09 14:05:00,60.9,60.96,60.77,60.85,10000.0,60.9,60.96,60.77,60.85,10000.0
2014-10-09 14:10:00,60.83,60.85,60.76,60.79,5200.0,60.83,60.85,60.76,60.79,5200.0
2014-10-09 14:15:00,60.74,60.79,60.67,60.72,6600.0,60.74,60.79,60.67,60.72,6600.0
2014-10-09 14:20:00,60.74,60.74,60.63,60.64,3200.0,60.74,60.74,60.63,60.64,3200.0
2014-10-09 14:25:00,60.63,60.63,60.51,60.51,13600.0,60.63,60.63,60.51,60.51,13600.0
2014-10-09 14:30:00,60.52,60.57,60.48,60.57,3600.0,60.52,60.57,60.48,60.57,3600.0
2014-10-09 14:35:00,60.61,60.68,60.61,60.63,3800.0,60.61,60.68,60.61,60.63,3800.0
2014-10-09 14:40:00,60.63,60.68,60.57,60.61,3800.0,60.63,60.68,60.57,60.61,3800.0
2014-10-09 14:45:00,60.63,60.66,60.52,60.59,7400.0,60.63,60.66,60.52,60.59,7400.0
2014-10-09 14:50:00,60.6,60.69,60.59,60.67,4000.0,60.6,60.69,60.59,60.67,4000.0
2014-10-09 14:55:00,60.65,60.66,60.54,60.56,7400.0,60.65,60.66,60.54,60.56,7400.0
2014-10-09 15:00:00,60.55,60.58,60.47,60.55,7400.0,60.55,60.58,60.47,60.55,7400.0
2014-10-09 15:05:00,60.55,60.6,60.52,60.53,7200.0,60.55,60.6,60.52,60.53,7200.0
2014-10-09 15:10:00,60.6,60.6,60.49,60.57,12800.0,60.6,60.6,60.49,60.57,12800.0
2014-10-09 15:15:00,60.57,60.61,60.52,60.56,7600.0,60.57,60.61,60.52,60.56,7600.0
2014-10-09 15:20:00,60.55,60.59,60.52,60.56,6400.0,60.55,60.59,60.52,60.56,6400.0
2014-10-09 15:25:00,60.54,60.63,60.54,60.6,11000.0,60.54,60.63,60.54,60.6,11000.0
2014-10-09 15:30:00,60.6,60.63,60.47,60.49,56600.0,60.6,60.63,60.47,60.49,56600.0
2014-10-09 15:35:00,60.51,60.59,60.51,60.58,11400.0,60.51,60.59,60.51,60.58,11400.0
2014-10-09 15:40:00,60.58,60.6,60.53,60.57,44800.0,60.58,60.6,60.53,60.57,44800.0
2014-10-09 15:45:00,60.59,60.59,60.49,60.56,24200.0,60.59,60.59,60.49,60.56,24200.0
2014-10-09 15:50:00,60.54,60.56,60.49,60.55,9600.0,60.54,60.56,60.49,60.55,9600.0
2014-10-09 15:55:00,60.55,60.57,60.42,60.43,17000.0,60.55,60.57,60.42,60.43,17000.0
2014-10-10 09:30:00,60.47,60.49,60.0,60.38,4000.0,60.47,60.49,60.0,60.38,4000.0
2014-10-10 09:35:00,60.38,60.38,60.38,60.38,400.0,60.38,60.38,60.38,60.38,400.0
2014-10-10 09:40:00,60.98,61.09,60.92,61.02,9400.0,60.98,61.09,60.92,61.02,9400.0
2014-10-10 09:45:00,61.04,61.04,60.86,60.91,7000.0,61.04,61.04,60.86,60.91,7000.0
2014-10-10 09:50:00,60.91,60.95,60.88,60.89,5000.0,60.91,60.95,60.88,60.89,5000.0
2014-10-10 09:55:00,60.96,61.01,60.87,60.96,3200.0,60.96,61.01,60.87,60.96,3200.0
2014-10-10 10:00:00,61.0,61.01,60.9,60.94,10600.0,61.0,61.01,60.9,60.94,10600.0
2014-10-10 10:05:00,60.94,60.99,60.92,60.92,7800.0,60.94,60.99,60.92,60.92,7800.0
2014-10-10 10:10:00,60.88,60.99,60.69,60.73,10400.0,60.88,60.99,60.69,60.73,10400.0
2014-10-10 10:15:00,60.74,60.86,60.74,60.76,3600.0,60.74,60.86,60.74,60.76,3600.0
2014-10-10 10:20:00,60.8,60.8,60.64,60.64,4400.0,60.8,60.8,60.64,60.64,4400.0
2014-10-10 10:25:00,60.6,60.66,60.56,60.66,3400.0,60.6,60.66,60.56,60.66,3400.0
2014-10-10 10:30:00,60.65,60.65,60.55,60.59,6400.0,60.65,60.65,60.55,60.59,6400.0
2014-10-10 10:35:00,60.63,60.71,60.59,60.62,10000.0,60.63,60.71,60.59,60.62,10000.0
2014-10-10 10:40:00,60.58,60.58,60.45,60.54,3600.0,60.58,60.58,60.45,60.54,3600.0
2014-10-10 10:45:00,60.51,60.6,60.4,60.52,4400.0,60.51,60.6,60.4,60.52,4400.0
2014-10-10 10:50:00,60.48,60.6,60.41,60.41,7400.0,60.48,60.6,60.41,60.41,7400.0
2014-10-10 10:55:00,60.48,60.54,60.4,60.4,3600.0,60.48,60.54,60.4,60.4,3600.0
2014-10-10 11:00:00,60.42,60.55,60.33,60.55,9000.0,60.42,60.55,60.33,60.55,9000.0
2014-10-10 11:05:00,60.54,60.61,60.4,60.5,5800.0,60.54,60.61,60.4,60.5,5800.0
2014-10-10 11:10:00,60.45,60.47,60.42,60.46,2000.0,60.45,60.47,60.42,60.46,2000.0
2014-10-10 11:15:00,60.43,60.44,60.31,60.44,5000.0,60.43,60.44,60.31,60.44,5000.0
2014-10-10 11:20:00,60.47,60.52,60.37,60.42,6800.0,60.47,60.52,60.37,60.42,6800.0
2014-10-10 11:25:00,60.46,60.62,60.43,60.62,3600.0,60.46,60.62,60.43,60.62,3600.0
2014-10-10 11:30:00,60.63,60.63,60.53,60.53,6200.0,60.63,60.63,60.53,60.53,6200.0
2014-10-10 11:35:00,60.52,60.6,60.51,60.52,14800.0,60.52,60.6,60.51,60.52,14800.0
2014-10-10 11:40:00,60.51,60.51,60.42,60.5,5400.0,60.51,60.51,60.42,60.5,5400.0
2014-10-10 11:45:00,60.51,60.56,60.51,60.56,2400.0,60.51,60.56,60.51,60.56,2400.0
2014-10-10 11:50:00,60.58,60.58,60.47,60.47,6400.0,60.58,60.58,60.47,60.47,6400.0
2014-10-10 11:55:00,60.42,60.49,60.42,60.49,5000.0,60.42,60.49,60.42,60.49,5000.0
2014-10-10 12:00:00,60.56,60.63,60.56,60.63,5000.0,60.56,60.63,60.56,60.63,5000.0
2014-10-10 12:05:00,60.6,60.65,60.49,60.6,6600.0,60.6,60.65,60.49,60.6,6600.0
2014-10-10 12:10:00,60.58,60.72,60.55,60.72,2400.0,60.58,60.72,60.55,60.72,2400.0
2014-10-10 12:15:00,60.69,60.7,60.61,60.61,3600.0,60.69,60.7,60.61,60.61,3600.0
2014-10-10 12:20:00,60.58,60.7,60.58,60.67,3600.0,60.58,60.7,60.58,60.67,3600.0
2014-10-10 12:25:00,60.68,60.77,60.68,60.72,1800.0,60.68,60.77,60.68,60.72,1800.0
2014-10-10 12:30:00,60.71,60.8,60.71,60.78,4400.0,60.71,60.8,60.71,60.78,4400.0
2014-10-10 12:35:00,60.77,60.77,60.61,60.61,3400.0,60.77,60.77,60.61,60.61,3400.0
2014-10-10 12:40:00,60.65,60.69,60.63,60.65,1800.0,60.65,60.69,60.63,60.65,1800.0
2014-10-10 12:45:00,60.67,60.67,60.6,60.62,2600.0,60.67,60.67,60.6,60.62,2600.0
2014-10-10 12:50:00,60.61,60.61,60.47,60.54,6600.0,60.61,60.61,60.47,60.54,6600.0
2014-10-10 12:55:00,60.55,60.58,60.5,60.55,4000.0,60.55,60.58,60.5,60.55,4000.0
2014-10-10 13:00:00,60.49,60.57,60.45,60.45,6600.0,60.49,60.57,60.45,60.45,6600.0
2014-10-10 13:05:00,60.46,60.48,60.38,60.48,3600.0,60.46,60.48,60.38,60.48,3600.0
2014-10-10 13:10:00,60.51,60.56,60.49,60.51,4200.0,60.51,60.56,60.49,60.51,4200.0
2014-10-10 13:15:00,60.49,60.52,60.4,60.52,105400.0,60.49,60.52,60.4,60.52,105400.0
2014-10-10 13:20:00,60.52,60.54,60.43,60.47,2800.0,60.52,60.54,60.43,60.47,2800.0
2014-10-10 13:25:00,60.47,60.48,60.35,60.43,6400.0,60.47,60.48,60.35,60.43,6400.0
2014-10-10 13:30:00,60.37,60.44,60.37,60.4,2600.0,60.37,60.44,60.37,60.4,2600.0
2014-10-10 13:35:00,60.43,60.6,60.42,60.51,5600.0,60.43,60.6,60.42,60.51,5600.0
2014-10-10 13:40:00,60.54,60.56,60.44,60.47,4400.0,60.54,60.56,60.44,60.47,4400.0
2014-10-10 13:45:00,60.44,60.46,60.35,60.4,3800.0,60.44,60.46,60.35,60.4,3800.0
2014-10-10 13:50:00,60.42,60.43,60.35,60.42,3600.0,60.42,60.43,60.35,60.42,3600.0
2014-10-10 13:55:00,60.43,60.47,60.38,60.39,4400.0,60.43,60.47,60.38,60.39,4400.0
2014-10-10 14:00:00,60.42,60.48,60.35,60.43,4600.0,60.42,60.48,60.35,60.43,4600.0
2014-10-10 14:05:00,60.43,60.46,60.35,60.41,309000.0,60.43,60.46,60.35,60.41,309000.0
2014-10-10 14:10:00,60.44,60.48,60.41,60.43,9800.0,60.44,60.48,60.41,60.43,9800.0
2014-10-10 14:15:00,60.44,60.52,60.43,60.43,10600.0,60.44,60.52,60.43,60.43,10600.0
2014-10-10 14:20:00,60.45,60.58,60.45,60.56,4800.0,60.45,60.58,60.45,60.56,4800.0
2014-10-10 14:25:00,60.59,60.63,60.54,60.56,12400.0,60.59,60.63,60.54,60.56,12400.0
2014-10-10 14:30:00,60.54,60.62,60.54,60.54,2800.0,60.54,60.62,60.54,60.54,2800.0
2014-10-10 14:35:00,60.52,60.52,60.46,60.49,4400.0,60.52,60.52,60.46,60.49,4400.0
2014-10-10 14:40:00,60.45,60.49,60.35,60.45,8400.0,60.45,60.49,60.35,60.45,8400.0
2014-10-10 14:45:00,60.45,60.45,60.38,60.4,3600.0,60.45,60.45,60.38,60.4,3600.0
2014-10-10 14:50:00,60.45,60.48,60.42,60.42,3200.0,60.45,60.48,60.42,60.42,3200.0
2014-10-10 14:55:00,60.38,60.42,60.3,60.37,5200.0,60.38,60.42,60.3,60.37,5200.0
2014-10-10 15:00:00,60.35,60.39,60.32,60.35,3000.0,60.35,60.39,60.32,60.35,3000.0
2014-10-10 15:05:00,60.33,60.33,60.27,60.27,20200.0,60.33,60.33,60.27,60.27,20200.0
2014-10-10 15:10:00,60.27,60.37,60.27,60.3,9000.0,60.27,60.37,60.27,60.3,9000.0
2014-10-10 15:15:00,60.27,60.3,60.24,60.27,7200.0,60.27,60.3,60.24,60.27,7200.0
2014-10-10 15:20:00,60.28,60.28,60.23,60.26,3200.0,60.28,60.28,60.23,60.26,3200.0
2014-10-10 15:25:00,60.23,60.24,60.16,60.23,7800.0,60.23,60.24,60.16,60.23,7800.0
2014-10-10 15:30:00,60.23,60.23,60.08,60.08,4000.0,60.23,60.23,60.08,60.08,4000.0
2014-10-10 15:35:00,60.09,60.15,60.09,60.11,3400.0,60.09,60.15,60.09,60.11,3400.0
2014-10-10 15:40:00,60.1,60.16,60.07,60.15,10200.0,60.1,60.16,60.07,60.15,10200.0
2014-10-10 15:45:00,60.15,60.17,60.06,60.09,49400.0,60.15,60.17,60.06,60.09,49400.0
2014-10-10 15:50:00,60.15,60.21,60.04,60.06,47400.0,60.15,60.21,60.04,60.06,47400.0
2014-10-10 15:55:00,60.06,60.07,59.98,59.99,74800.0,60.06,60.07,59.98,59.99,74800.0
2014-10-13 09:30:00,60.1,60.36,59.74,60.25,5400.0,60.1,60.36,59.74,60.25,5400.0
2014-10-13 09:35:00,60.25,60.25,59.92,60.01,3800.0,60.25,60.25,59.92,60.01,3800.0
2014-10-13 09:40:00,60.0,60.15,59.95,60.05,5800.0,60.0,60.15,59.95,60.05,5800.0
2014-10-13 09:45:00,59.99,60.09,59.87,59.87,6400.0,59.99,60.09,59.87,59.87,6400.0
2014-10-13 09:50:00,59.87,59.9,59.57,59.66,6000.0,59.87,59.9,59.57,59.66,6000.0
2014-10-13 09:55:00,59.66,59.78,59.59,59.78,7400.0,59.66,59.78,59.59,59.78,7400.0
2014-10-13 10:00:00,59.73,59.89,59.73,59.89,4600.0,59.73,59.89,59.73,59.89,4600.0
2014-10-13 10:05:00,59.91,59.91,59.77,59.81,3000.0,59.91,59.91,59.77,59.81,3000.0
2014-10-13 10:10:00,59.8,59.88,59.75,59.75,3600.0,59.8,59.88,59.75,59.75,3600.0
2014-10-13 10:15:00,59.69,59.8,59.49,59.55,39000.0,59.69,59.8,59.49,59.55,39000.0
2014-10-13 10:20:00,59.6,59.65,59.58,59.6,2400.0,59.6,59.65,59.58,59.6,2400.0
2014-10-13 10:25:00,59.6,59.6,59.49,59.54,12400.0,59.6,59.6,59.49,59.54,12400.0
2014-10-13 10:30:00,59.53,59.6,59.52,59.52,5400.0,59.53,59.6,59.52,59.52,5400.0
2014-10-13 10:35:00,59.56,59.58,59.54,59.56,4000.0,59.56,59.58,59.54,59.56,4000.0
2014-10-13 10:40:00,59.57,59.61,59.49,59.58,19200.0,59.57,59.61,59.49,59.58,19200.0
2014-10-13 10:45:00,59.6,59.75,59.6,59.61,9200.0,59.6,59.75,59.6,59.61,9200.0
2014-10-13 10:50:00,59.63,59.74,59.6,59.74,5000.0,59.63,59.74,59.6,59.74,5000.0
2014-10-13 10:55:00,59.67,59.71,59.62,59.65,2800.0,59.67,59.71,59.62,59.65,2800.0
2014-10-13 11:00:00,59.62,59.82,59.61,59.79,7000.0,59.62,59.82,59.61,59.79,7000.0
2014-10-13 11:05:00,59.83,59.84,59.77,59.77,2600.0,59.83,59.84,59.77,59.77,2600.0
2014-10-13 11:10:00,59.74,59.88,59.7,59.79,19600.0,59.74,59.88,59.7,59.79,19600.0
2014-10-13 11:15:00,59.78,59.78,59.72,59.72,10000.0,59.78,59.78,59.72,59.72,10000.0
2014-10-13 11:20:00,59.66,59.69,59.6,59.69,3200.0,59.66,59.69,59.6,59.69,3200.0
2014-10-13 11:25:00,59.67,59.79,59.66,59.66,7400.0,59.67,59.79,59.66,59.66,7400.0
2014-10-13 11:30:00,59.7,59.78,59.67,59.78,5400.0,59.7,59.78,59.67,59.78,5400.0
2014-10-13 11:35:00,59.74,59.75,59.63,59.63,5000.0,59.74,59.75,59.63,59.63,5000.0
2014-10-13 11:40:00,59.7,59.73,59.66,59.69,4000.0,59.7,59.73,59.66,59.69,4000.0
2014-10-13 11:45:00,59.71,59.85,59.71,59.85,4200.0,59.71,59.85,59.71,59.85,4200.0
2014-10-13 11:50:00,59.83,59.88,59.83,59.87,3600.0,59.83,59.88,59.83,59.87,3600.0
2014-10-13 11:55:00,59.87,59.91,59.84,59.87,3400.0,59.87,59.91,59.84,59.87,3400.0
2014-10-13 12:00:00,59.89,59.92,59.85,59.88,3800.0,59.89,59.92,59.85,59.88,3800.0
2014-10-13 12:05:00,59.88,59.92,59.85,59.85,7400.0,59.88,59.92,59.85,59.85,7400.0
2014-10-13 12:10:00,59.85,59.87,59.85,59.86,2600.0,59.85,59.87,59.85,59.86,2600.0
2014-10-13 12:15:00,59.86,59.97,59.84,59.97,6000.0,59.86,59.97,59.84,59.97,6000.0
2014-10-13 12:20:00,59.94,59.99,59.93,59.99,5400.0,59.94,59.99,59.93,59.99,5400.0
2014-10-13 12:25:00,60.03,60.15,60.03,60.15,3200.0,60.03,60.15,60.03,60.15,3200.0
2014-10-13 12:30:00,60.15,60.17,60.11,60.13,30800.0,60.15,60.17,60.11,60.13,30800.0
2014-10-13 12:35:00,60.13,60.13,60.03,60.04,5600.0,60.13,60.13,60.03,60.04,5600.0
2014-10-13 12:40:00,60.07,60.07,60.02,60.04,5400.0,60.07,60.07,60.02,60.04,5400.0
2014-10-13 12:45:00,60.02,60.02,59.97,59.99,6000.0,60.02,60.02,59.97,59.99,6000.0
2014-10-13 12:50:00,60.01,60.08,59.99,60.05,3000.0,60.01,60.08,59.99,60.05,3000.0
2014-10-13 12:55:00,60.02,60.02,59.99,60.0,2000.0,60.02,60.02,59.99,60.0,2000.0
2014-10-13 13:00:00,59.99,60.06,59.95,60.02,4600.0,59.99,60.06,59.95,60.02,4600.0
2014-10-13 13:05:00,60.02,60.05,59.98,59.98,6200.0,60.02,60.05,59.98,59.98,6200.0
2014-10-13 13:10:00,59.97,59.97,59.85,59.86,4200.0,59.97,59.97,59.85,59.86,4200.0
2014-10-13 13:15:00,59.85,59.85,59.78,59.83,3400.0,59.85,59.85,59.78,59.83,3400.0
2014-10-13 13:20:00,59.84,59.91,59.82,59.84,4000.0,59.84,59.91,59.82,59.84,4000.0
2014-10-13 13:25:00,59.81,59.92,59.79,59.92,5000.0,59.81,59.92,59.79,59.92,5000.0
2014-10-13 13:30:00,59.91,59.92,59.88,59.9,4400.0,59.91,59.92,59.88,59.9,4400.0
2014-10-13 13:35:00,59.91,60.02,59.91,59.93,6200.0,59.91,60.02,59.91,59.93,6200.0
2014-10-13 13:40:00,59.92,60.0,59.9,59.96,8600.0,59.92,60.0,59.9,59.96,8600.0
2014-10-13 13:45:00,59.97,60.02,59.88,59.88,5200.0,59.97,60.02,59.88,59.88,5200.0
2014-10-13 13:50:00,59.9,59.99,59.9,59.97,4800.0,59.9,59.99,59.9,59.97,4800.0
2014-10-13 13:55:00,59.94,59.95,59.9,59.92,4000.0,59.94,59.95,59.9,59.92,4000.0
2014-10-13 14:00:00,59.92,59.92,59.84,59.85,5200.0,59.92,59.92,59.84,59.85,5200.0
2014-10-13 14:05:00,59.89,60.02,59.89,60.0,14800.0,59.89,60.02,59.89,60.0,14800.0
2014-10-13 14:10:00,60.01,60.01,59.95,59.98,8200.0,60.01,60.01,59.95,59.98,8200.0
2014-10-13 14:15:00,59.98,60.04,59.97,59.99,5200.0,59.98,60.04,59.97,59.99,5200.0
2014-10-13 14:20:00,59.98,60.04,59.98,60.02,3000.0,59.98,60.04,59.98,60.02,3000.0
2014-10-13 14:25:00,60.01,60.02,59.99,60.02,6200.0,60.01,60.02,59.99,60.02,6200.0
2014-10-13 14:30:00,60.0,60.0,59.95,59.97,2800.0,60.0,60.0,59.95,59.97,2800.0
2014-10-13 14:35:00,59.97,60.01,59.93,59.95,7000.0,59.97,60.01,59.93,59.95,7000.0
2014-10-13 14:40:00,59.95,59.95,59.91,59.95,4200.0,59.95,59.95,59.91,59.95,4200.0
2014-10-13 14:45:00,59.96,59.96,59.91,59.92,2400.0,59.96,59.96,59.91,59.92,2400.0
2014-10-13 14:50:00,59.92,59.96,59.92,59.95,3600.0,59.92,59.96,59.92,59.95,3600.0
2014-10-13 14:55:00,59.93,59.93,59.86,59.88,5200.0,59.93,59.93,59.86,59.88,5200.0
2014-10-13 15:00:00,59.9,59.91,59.84,59.84,6400.0,59.9,59.91,59.84,59.84,6400.0
2014-10-13 15:05:00,59.83,59.88,59.79,59.8,17600.0,59.83,59.88,59.79,59.8,17600.0
2014-10-13 15:10:00,59.78,59.89,59.77,59.89,13000.0,59.78,59.89,59.77,59.89,13000.0
2014-10-13 15:15:00,59.88,59.88,59.8,59.83,27400.0,59.88,59.88,59.8,59.83,27400.0
2014-10-13 15:20:00,59.82,59.83,59.73,59.76,123800.0,59.82,59.83,59.73,59.76,123800.0
2014-10-13 15:25:00,59.77,59.8,59.74,59.77,11800.0,59.77,59.8,59.74,59.77,11800.0
2014-10-13 15:30:00,59.75,59.75,59.43,59.51,19200.0,59.75,59.75,59.43,59.51,19200.0
2014-10-13 15:35:00,59.52,59.52,59.37,59.37,11000.0,59.52,59.52,59.37,59.37,11000.0
2014-10-13 15:40:00,59.39,59.43,59.35,59.35,16000.0,59.39,59.43,59.35,59.35,16000.0
2014-10-13 15:45:00,59.35,59.35,59.21,59.26,22800.0,59.35,59.35,59.21,59.26,22800.0
2014-10-13 15:50:00,59.27,59.3,59.17,59.19,19400.0,59.27,59.3,59.17,59.19,19400.0
2014-10-13 15:55:00,59.21,59.27,59.16,59.23,22200.0,59.21,59.27,59.16,59.23,22200.0
2014-10-14 09:30:00,59.38,59.6,58.69,58.96,6200.0,59.38,59.6,58.69,58.96,6200.0
2014-10-14 09:35:00,59.06,59.57,59.06,59.57,600.0,59.06,59.57,59.06,59.57,600.0
2014-10-14 09:40:00,59.3,59.6,59.3,59.42,5000.0,59.3,59.6,59.3,59.42,5000.0
2014-10-14 09:45:00,59.47,59.51,59.4,59.48,3000.0,59.47,59.51,59.4,59.48,3000.0
2014-10-14 09:50:00,59.43,59.46,59.26,59.42,6200.0,59.43,59.46,59.26,59.42,6200.0
2014-10-14 09:55:00,59.38,59.38,59.16,59.19,5200.0,59.38,59.38,59.16,59.19,5200.0
2014-10-14 10:00:00,59.19,59.35,59.19,59.31,15200.0,59.19,59.35,59.19,59.31,15200.0
2014-10-14 10:05:00,59.25,59.27,59.15,59.18,3000.0,59.25,59.27,59.15,59.18,3000.0
2014-10-14 10:10:00,59.27,59.32,59.17,59.21,9800.0,59.27,59.32,59.17,59.21,9800.0
2014-10-14 10:15:00,59.2,59.22,59.09,59.09,6000.0,59.2,59.22,59.09,59.09,6000.0
2014-10-14 10:20:00,59.09,59.19,59.06,59.13,4000.0,59.09,59.19,59.06,59.13,4000.0
2014-10-14 10:25:00,59.07,59.23,59.06,59.13,14000.0,59.07,59.23,59.06,59.13,14000.0
2014-10-14 10:30:00,59.11,59.2,59.02,59.15,5000.0,59.11,59.2,59.02,59.15,5000.0
2014-10-14 10:35:00,59.12,59.29,59.12,59.27,6200.0,59.12,59.29,59.12,59.27,6200.0
2014-10-14 10:40:00,59.26,59.35,59.2,59.33,11200.0,59.26,59.35,59.2,59.33,11200.0
2014-10-14 10:45:00,59.31,59.33,59.18,59.21,14400.0,59.31,59.33,59.18,59.21,14400.0
2014-10-14 10:50:00,59.22,59.31,59.22,59.22,6400.0,59.22,59.31,59.22,59.22,6400.0
2014-10-14 10:55:00,59.22,59.26,59.19,59.19,3600.0,59.22,59.26,59.19,59.19,3600.0
2014-10-14 11:00:00,59.24,59.27,59.17,59.17,3200.0,59.24,59.27,59.17,59.17,3200.0
2014-10-14 11:05:00,59.16,59.32,59.16,59.28,9000.0,59.16,59.32,59.16,59.28,9000.0
2014-10-14 11:10:00,59.27,59.32,59.21,59.26,8200.0,59.27,59.32,59.21,59.26,8200.0
2014-10-14 11:15:00,59.29,59.35,59.26,59.35,5000.0,59.29,59.35,59.26,59.35,5000.0
2014-10-14 11:20:00,59.33,59.39,59.33,59.39,4800.0,59.33,59.39,59.33,59.39,4800.0
2014-10-14 11:25:00,59.38,59.43,59.35,59.36,7600.0,59.38,59.43,59.35,59.36,7600.0
2014-10-14 11:30:00,59.36,59.41,59.31,59.38,8600.0,59.36,59.41,59.31,59.38,8600.0
2014-10-14 11:35:00,59.4,59.45,59.38,59.38,10400.0,59.4,59.45,59.38,59.38,10400.0
2014-10-14 11:40:00,59.42,59.49,59.38,59.49,9200.0,59.42,59.49,59.38,59.49,9200.0
2014-10-14 11:45:00,59.5,59.53,59.46,59.52,2600.0,59.5,59.53,59.46,59.52,2600.0
2014-10-14 11:50:00,59.55,59.58,59.48,59.55,8400.0,59.55,59.58,59.48,59.55,8400.0
2014-10-14 11:55:00,59.57,59.59,59.45,59.52,12000.0,59.57,59.59,59.45,59.52,12000.0
2014-10-14 12:00:00,59.47,59.49,59.47,59.48,1400.0,59.47,59.49,59.47,59.48,1400.0
2014-10-14 12:05:00,59.57,59.7,59.57,59.6,3000.0,59.57,59.7,59.57,59.6,3000.0
2014-10-14 12:10:00,59.6,59.6,59.55,59.56,2000.0,59.6,59.6,59.55,59.56,2000.0
2014-10-14 12:15:00,59.6,59.6,59.57,59.58,2600.0,59.6,59.6,59.57,59.58,2600.0
2014-10-14 12:20:00,59.56,59.56,59.53,59.55,1800.0,59.56,59.56,59.53,59.55,1800.0
2014-10-14 12:25:00,59.52,59.58,59.52,59.54,3000.0,59.52,59.58,59.52,59.54,3000.0
2014-10-14 12:30:00,59.51,59.56,59.45,59.55,6000.0,59.51,59.56,59.45,59.55,6000.0
2014-10-14 12:35:00,59.58,59.59,59.45,59.45,3400.0,59.58,59.59,59.45,59.45,3400.0
2014-10-14 12:40:00,59.47,59.48,59.44,59.45,2600.0,59.47,59.48,59.44,59.45,2600.0
2014-10-14 12:45:00,59.47,59.48,59.38,59.41,6200.0,59.47,59.48,59.38,59.41,6200.0
2014-10-14 12:50:00,59.45,59.47,59.4,59.42,2400.0,59.45,59.47,59.4,59.42,2400.0
2014-10-14 12:55:00,59.43,59.45,59.43,59.45,800.0,59.43,59.45,59.43,59.45,800.0
2014-10-14 13:00:00,59.48,59.48,59.42,59.47,1400.0,59.48,59.48,59.42,59.47,1400.0
2014-10-14 13:05:00,59.48,59.52,59.4,59.4,1800.0,59.48,59.52,59.4,59.4,1800.0
2014-10-14 13:10:00,59.42,59.42,59.35,59.38,7800.0,59.42,59.42,59.35,59.38,7800.0
2014-10-14 13:15:00,59.42,59.44,59.29,59.34,3200.0,59.42,59.44,59.29,59.34,3200.0
2014-10-14 13:20:00,59.33,59.33,59.22,59.23,1800.0,59.33,59.33,59.22,59.23,1800.0
2014-10-14 13:25:00,59.29,59.3,59.23,59.23,1600.0,59.29,59.3,59.23,59.23,1600.0
2014-10-14 13:30:00,59.24,59.26,59.19,59.26,3000.0,59.24,59.26,59.19,59.26,3000.0
2014-10-14 13:35:00,59.22,59.23,59.19,59.23,1800.0,59.22,59.23,59.19,59.23,1800.0
2014-10-14 13:40:00,59.22,59.3,59.21,59.23,3200.0,59.22,59.3,59.21,59.23,3200.0
2014-10-14 13:45:00,59.19,59.22,59.11,59.22,2200.0,59.19,59.22,59.11,59.22,2200.0
2014-10-14 13:50:00,59.22,59.31,59.2,59.29,10000.0,59.22,59.31,59.2,59.29,10000.0
2014-10-14 13:55:00,59.29,59.4,59.29,59.4,4600.0,59.29,59.4,59.29,59.4,4600.0
2014-10-14 14:00:00,59.43,59.43,59.34,59.37,2000.0,59.43,59.43,59.34,59.37,2000.0
2014-10-14 14:05:00,59.36,59.36,59.26,59.35,3600.0,59.36,59.36,59.26,59.35,3600.0
2014-10-14 14:10:00,59.39,59.44,59.39,59.43,1200.0,59.39,59.44,59.39,59.43,1200.0
2014-10-14 14:15:00,59.4,59.4,59.32,59.39,2000.0,59.4,59.4,59.32,59.39,2000.0
2014-10-14 14:20:00,59.36,59.36,59.28,59.28,3400.0,59.36,59.36,59.28,59.28,3400.0
2014-10-14 14:25:00,59.3,59.31,59.27,59.31,2000.0,59.3,59.31,59.27,59.31,2000.0
2014-10-14 14:30:00,59.33,59.38,59.32,59.34,3400.0,59.33,59.38,59.32,59.34,3400.0
2014-10-14 14:35:00,59.31,59.37,59.31,59.36,4200.0,59.31,59.37,59.31,59.36,4200.0
2014-10-14 14:40:00,59.38,59.44,59.35,59.44,4200.0,59.38,59.44,59.35,59.44,4200.0
2014-10-14 14:45:00,59.49,59.5,59.4,59.46,3400.0,59.49,59.5,59.4,59.46,3400.0
2014-10-14 14:50:00,59.45,59.46,59.28,59.31,4600.0,59.45,59.46,59.28,59.31,4600.0
2014-10-14 14:55:00,59.33,59.4,59.27,59.3,3600.0,59.33,59.4,59.27,59.3,3600.0
2014-10-14 15:00:00,59.36,59.4,59.26,59.29,4000.0,59.36,59.4,59.26,59.29,4000.0
2014-10-14 15:05:00,59.3,59.3,59.22,59.24,3400.0,59.3,59.3,59.22,59.24,3400.0
2014-10-14 15:10:00,59.26,59.29,59.19,59.24,19600.0,59.26,59.29,59.19,59.24,19600.0
2014-10-14 15:15:00,59.24,59.24,59.12,59.16,8000.0,59.24,59.24,59.12,59.16,8000.0
2014-10-14 15:20:00,59.13,59.13,58.93,59.01,26600.0,59.13,59.13,58.93,59.01,26600.0
2014-10-14 15:25:00,59.02,59.05,58.95,59.01,13400.0,59.02,59.05,58.95,59.01,13400.0
2014-10-14 15:30:00,58.99,59.02,58.85,58.93,9000.0,58.99,59.02,58.85,58.93,9000.0
2014-10-14 15:35:00,58.9,59.02,58.87,58.99,6200.0,58.9,59.02,58.87,58.99,6200.0
2014-10-14 15:40:00,59.03,59.06,58.96,58.96,7400.0,59.03,59.06,58.96,58.96,7400.0
2014-10-14 15:45:00,58.97,59.02,58.93,58.95,11200.0,58.97,59.02,58.93,58.95,11200.0
2014-10-14 15:50:00,58.95,59.02,58.92,58.95,16200.0,58.95,59.02,58.92,58.95,16200.0
2014-10-14 15:55:00,58.96,58.98,58.89,58.9,28200.0,58.96,58.98,58.89,58.9,28200.0
2014-10-15 09:30:00,58.17,58.39,58.12,58.12,9000.0,58.17,58.39,58.12,58.12,9000.0
2014-10-15 09:35:00,58.12,58.18,57.7,57.71,3200.0,58.12,58.18,57.7,57.71,3200.0
2014-10-15 09:40:00,57.57,57.8,57.57,57.8,5400.0,57.57,57.8,57.57,57.8,5400.0
2014-10-15 09:45:00,57.84,58.1,57.84,58.06,4400.0,57.84,58.1,57.84,58.06,4400.0
2014-10-15 09:50:00,58.11,58.2,57.99,58.06,4600.0,58.11,58.2,57.99,58.06,4600.0
2014-10-15 09:55:00,58.06,58.12,58.0,58.1,9600.0,58.06,58.12,58.0,58.1,9600.0
2014-10-15 10:00:00,58.1,58.33,58.1,58.24,8200.0,58.1,58.33,58.1,58.24,8200.0
2014-10-15 10:05:00,58.24,58.71,58.23,58.4,22000.0,58.24,58.71,58.23,58.4,22000.0
2014-10-15 10:10:00,58.29,58.37,58.19,58.28,6800.0,58.29,58.37,58.19,58.28,6800.0
2014-10-15 10:15:00,58.31,58.47,58.12,58.47,10200.0,58.31,58.47,58.12,58.47,10200.0
2014-10-15 10:20:00,58.49,58.54,58.3,58.53,11200.0,58.49,58.54,58.3,58.53,11200.0
2014-10-15 10:25:00,58.4,58.41,58.24,58.33,9200.0,58.4,58.41,58.24,58.33,9200.0
2014-10-15 10:30:00,58.31,58.44,58.21,58.4,10600.0,58.31,58.44,58.21,58.4,10600.0
2014-10-15 10:35:00,58.38,58.46,58.32,58.38,6600.0,58.38,58.46,58.32,58.38,6600.0
2014-10-15 10:40:00,58.51,58.51,58.23,58.29,7000.0,58.51,58.51,58.23,58.29,7000.0
2014-10-15 10:45:00,58.21,58.33,58.16,58.27,9800.0,58.21,58.33,58.16,58.27,9800.0
2014-10-15 10:50:00,58.29,58.47,58.29,58.35,6400.0,58.29,58.47,58.29,58.35,6400.0
2014-10-15 10:55:00,58.38,58.4,58.24,58.32,4000.0,58.38,58.4,58.24,58.32,4000.0
2014-10-15 11:00:00,58.31,58.43,58.16,58.39,12200.0,58.31,58.43,58.16,58.39,12200.0
2014-10-15 11:05:00,58.43,58.65,58.43,58.62,5400.0,58.43,58.65,58.43,58.62,5400.0
2014-10-15 11:10:00,58.6,58.6,58.33,58.33,12600.0,58.6,58.6,58.33,58.33,12600.0
2014-10-15 11:15:00,58.37,58.37,58.13,58.23,19800.0,58.37,58.37,58.13,58.23,19800.0
2014-10-15 11:20:00,58.31,58.35,58.23,58.35,6800.0,58.31,58.35,58.23,58.35,6800.0
2014-10-15 11:25:00,58.36,58.44,58.29,58.4,6400.0,58.36,58.44,58.29,58.4,6400.0
2014-10-15 11:30:00,58.41,58.49,58.23,58.27,7400.0,58.41,58.49,58.23,58.27,7400.0
2014-10-15 11:35:00,58.28,58.42,58.26,58.42,3000.0,58.28,58.42,58.26,58.42,3000.0
2014-10-15 11:40:00,58.33,58.33,58.23,58.23,7400.0,58.33,58.33,58.23,58.23,7400.0
2014-10-15 11:45:00,58.22,58.22,57.97,58.07,9600.0,58.22,58.22,57.97,58.07,9600.0
2014-10-15 11:50:00,58.07,58.13,57.99,58.08,6200.0,58.07,58.13,57.99,58.08,6200.0
2014-10-15 11:55:00,58.1,58.13,58.04,58.1,9200.0,58.1,58.13,58.04,58.1,9200.0
2014-10-15 12:00:00,58.08,58.09,57.98,58.09,5000.0,58.08,58.09,57.98,58.09,5000.0
2014-10-15 12:05:00,58.14,58.16,58.07,58.11,4400.0,58.14,58.16,58.07,58.11,4400.0
2014-10-15 12:10:00,58.09,58.18,58.01,58.01,7200.0,58.09,58.18,58.01,58.01,7200.0
2014-10-15 12:15:00,58.07,58.13,58.06,58.13,4400.0,58.07,58.13,58.06,58.13,4400.0
2014-10-15 12:20:00,58.11,58.19,58.08,58.19,4400.0,58.11,58.19,58.08,58.19,4400.0
2014-10-15 12:25:00,58.19,58.19,58.06,58.13,3800.0,58.19,58.19,58.06,58.13,3800.0
2014-10-15 12:30:00,58.09,58.18,58.06,58.17,9000.0,58.09,58.18,58.06,58.17,9000.0
2014-10-15 12:35:00,58.17,58.22,58.14,58.22,3200.0,58.17,58.22,58.14,58.22,3200.0
2014-10-15 12:40:00,58.2,58.26,58.15,58.18,10000.0,58.2,58.26,58.15,58.18,10000.0
2014-10-15 12:45:00,58.22,58.34,58.22,58.27,4800.0,58.22,58.34,58.22,58.27,4800.0
2014-10-15 12:50:00,58.25,58.25,58.13,58.21,6600.0,58.25,58.25,58.13,58.21,6600.0
2014-10-15 12:55:00,58.26,58.29,58.08,58.13,4600.0,58.26,58.29,58.08,58.13,4600.0
2014-10-15 13:00:00,58.12,58.15,57.99,58.11,3400.0,58.12,58.15,57.99,58.11,3400.0
2014-10-15 13:05:00,58.13,58.26,58.03,58.26,4400.0,58.13,58.26,58.03,58.26,4400.0
2014-10-15 13:10:00,58.26,58.26,57.96,58.02,5000.0,58.26,58.26,57.96,58.02,5000.0
2014-10-15 13:15:00,57.99,57.99,57.9,57.93,5800.0,57.99,57.99,57.9,57.93,5800.0
2014-10-15 13:20:00,57.85,57.85,57.61,57.61,4600.0,57.85,57.85,57.61,57.61,4600.0
2014-10-15 13:25:00,57.63,57.71,57.56,57.67,7400.0,57.63,57.71,57.56,57.67,7400.0
2014-10-15 13:30:00,57.69,57.82,57.68,57.8,5600.0,57.69,57.82,57.68,57.8,5600.0
2014-10-15 13:35:00,57.79,57.79,57.68,57.73,7600.0,57.79,57.79,57.68,57.73,7600.0
2014-10-15 13:40:00,57.73,57.85,57.71,57.81,6800.0,57.73,57.85,57.71,57.81,6800.0
2014-10-15 13:45:00,57.75,57.93,57.71,57.93,5200.0,57.75,57.93,57.71,57.93,5200.0
2014-10-15 13:50:00,57.95,58.06,57.9,58.01,7800.0,57.95,58.06,57.9,58.01,7800.0
2014-10-15 13:55:00,58.07,58.1,57.93,57.95,7600.0,58.07,58.1,57.93,57.95,7600.0
2014-10-15 14:00:00,57.93,57.94,57.77,57.83,19800.0,57.93,57.94,57.77,57.83,19800.0
2014-10-15 14:05:00,57.86,58.01,57.84,57.94,10800.0,57.86,58.01,57.84,57.94,10800.0
2014-10-15 14:10:00,57.96,58.02,57.94,57.98,4600.0,57.96,58.02,57.94,57.98,4600.0
2014-10-15 14:15:00,58.01,58.13,58.01,58.1,6600.0,58.01,58.13,58.01,58.1,6600.0
2014-10-15 14:20:00,58.17,58.22,58.08,58.22,8200.0,58.17,58.22,58.08,58.22,8200.0
2014-10-15 14:25:00,58.2,58.22,58.09,58.16,6200.0,58.2,58.22,58.09,58.16,6200.0
2014-10-15 14:30:00,58.23,58.27,58.23,58.27,5200.0,58.23,58.27,58.23,58.27,5200.0
2014-10-15 14:35:00,58.27,58.35,58.27,58.33,6000.0,58.27,58.35,58.27,58.33,6000.0
2014-10-15 14:40:00,58.33,58.33,58.21,58.23,3200.0,58.33,58.33,58.21,58.23,3200.0
2014-10-15 14:45:00,58.24,58.35,58.23,58.31,15200.0,58.24,58.35,58.23,58.31,15200.0
2014-10-15 14:50:00,58.4,58.52,58.4,58.47,5800.0,58.4,58.52,58.4,58.47,5800.0
2014-10-15 14:55:00,58.41,58.47,58.33,58.47,8200.0,58.41,58.47,58.33,58.47,8200.0
2014-10-15 15:00:00,58.43,58.54,58.43,58.51,6200.0,58.43,58.54,58.43,58.51,6200.0
2014-10-15 15:05:00,58.49,58.62,58.46,58.56,9000.0,58.49,58.62,58.46,58.56,9000.0
2014-10-15 15:10:00,58.57,58.63,58.56,58.59,13000.0,58.57,58.63,58.56,58.59,13000.0
2014-10-15 15:15:00,58.55,58.6,58.49,58.58,16400.0,58.55,58.6,58.49,58.58,16400.0
2014-10-15 15:20:00,58.6,58.62,58.51,58.6,7600.0,58.6,58.62,58.51,58.6,7600.0
2014-10-15 15:25:00,58.63,58.83,58.62,58.83,6400.0,58.63,58.83,58.62,58.83,6400.0
2014-10-15 15:30:00,58.81,58.99,58.81,58.94,12000.0,58.81,58.99,58.81,58.94,12000.0
2014-10-15 15:35:00,58.92,59.18,58.92,59.18,7400.0,58.92,59.18,58.92,59.18,7400.0
2014-10-15 15:40:00,59.17,59.24,59.11,59.24,12200.0,59.17,59.24,59.11,59.24,12200.0
2014-10-15 15:45:00,59.23,59.23,58.98,58.98,12200.0,59.23,59.23,58.98,58.98,12200.0
2014-10-15 15:50:00,58.97,59.0,58.8,59.0,21400.0,58.97,59.0,58.8,59.0,21400.0
2014-10-15 15:55:00,58.97,58.99,58.8,58.84,42000.0,58.97,58.99,58.8,58.84,42000.0
2014-10-16 09:30:00,57.99,57.99,57.92,57.92,7200.0,57.99,57.99,57.92,57.92,7200.0
2014-10-16 09:35:00,58.19,58.31,58.18,58.31,3200.0,58.19,58.31,58.18,58.31,3200.0
2014-10-16 09:40:00,58.43,58.9,58.43,58.74,8800.0,58.43,58.9,58.43,58.74,8800.0
2014-10-16 09:45:00,58.74,58.83,58.54,58.67,11800.0,58.74,58.83,58.54,58.67,11800.0
2014-10-16 09:50:00,58.7,58.79,58.65,58.66,77000.0,58.7,58.79,58.65,58.66,77000.0
2014-10-16 09:55:00,58.69,58.72,58.44,58.53,5800.0,58.69,58.72,58.44,58.53,5800.0
2014-10-16 10:00:00,58.7,58.71,58.47,58.63,11000.0,58.7,58.71,58.47,58.63,11000.0
2014-10-16 10:05:00,58.58,58.62,58.31,58.57,9600.0,58.58,58.62,58.31,58.57,9600.0
2014-10-16 10:10:00,58.58,58.58,58.47,58.49,5400.0,58.58,58.58,58.47,58.49,5400.0
2014-10-16 10:15:00,58.51,58.52,58.31,58.46,12000.0,58.51,58.52,58.31,58.46,12000.0
2014-10-16 10:20:00,58.41,58.89,58.41,58.68,7800.0,58.41,58.89,58.41,58.68,7800.0
2014-10-16 10:25:00,58.54,58.6,58.31,58.41,9800.0,58.54,58.6,58.31,58.41,9800.0
2014-10-16 10:30:00,58.43,58.53,58.34,58.48,5200.0,58.43,58.53,58.34,58.48,5200.0
2014-10-16 10:35:00,58.49,58.58,58.28,58.28,8200.0,58.49,58.58,58.28,58.28,8200.0
2014-10-16 10:40:00,58.33,58.43,58.21,58.37,5600.0,58.33,58.43,58.21,58.37,5600.0
2014-10-16 10:45:00,58.38,58.62,58.38,58.57,5600.0,58.38,58.62,58.38,58.57,5600.0
2014-10-16 10:50:00,58.55,58.68,58.49,58.6,6000.0,58.55,58.68,58.49,58.6,6000.0
2014-10-16 10:55:00,58.59,58.66,58.53,58.53,1400.0,58.59,58.66,58.53,58.53,1400.0
2014-10-16 11:00:00,58.51,58.52,58.4,58.48,8600.0,58.51,58.52,58.4,58.48,8600.0
2014-10-16 11:05:00,58.45,58.58,58.43,58.54,5400.0,58.45,58.58,58.43,58.54,5400.0
2014-10-16 11:10:00,58.5,58.63,58.5,58.6,4200.0,58.5,58.63,58.5,58.6,4200.0
2014-10-16 11:15:00,58.62,58.63,58.52,58.52,4800.0,58.62,58.63,58.52,58.52,4800.0
2014-10-16 11:20:00,58.56,58.6,58.51,58.51,4600.0,58.56,58.6,58.51,58.51,4600.0
2014-10-16 11:25:00,58.49,58.52,58.39,58.52,11800.0,58.49,58.52,58.39,58.52,11800.0
2014-10-16 11:30:00,58.54,58.58,58.43,58.48,5200.0,58.54,58.58,58.43,58.48,5200.0
2014-10-16 11:35:00,58.49,58.49,58.38,58.38,5800.0,58.49,58.49,58.38,58.38,5800.0
2014-10-16 11:40:00,58.42,58.52,58.38,58.48,5600.0,58.42,58.52,58.38,58.48,5600.0
2014-10-16 11:45:00,58.51,58.51,58.34,58.42,15600.0,58.51,58.51,58.34,58.42,15600.0
2014-10-16 11:50:00,58.35,58.5,58.35,58.41,14800.0,58.35,58.5,58.35,58.41,14800.0
2014-10-16 11:55:00,58.38,58.44,58.32,58.41,7000.0,58.38,58.44,58.32,58.41,7000.0
2014-10-16 12:00:00,58.38,58.39,58.27,58.32,6400.0,58.38,58.39,58.27,58.32,6400.0
2014-10-16 12:05:00,58.35,58.49,58.35,58.49,7400.0,58.35,58.49,58.35,58.49,7400.0
2014-10-16 12:10:00,58.52,58.61,58.43,58.61,5600.0,58.52,58.61,58.43,58.61,5600.0
2014-10-16 12:15:00,58.61,58.67,58.47,58.67,10000.0,58.61,58.67,58.47,58.67,10000.0
2014-10-16 12:20:00,58.68,58.77,58.68,58.74,7600.0,58.68,58.77,58.68,58.74,7600.0
2014-10-16 12:25:00,58.69,58.72,58.63,58.71,7200.0,58.69,58.72,58.63,58.71,7200.0
2014-10-16 12:30:00,58.76,58.76,58.67,58.71,2800.0,58.76,58.76,58.67,58.71,2800.0
2014-10-16 12:35:00,58.76,58.82,58.73,58.73,3600.0,58.76,58.82,58.73,58.73,3600.0
2014-10-16 12:40:00,58.79,58.85,58.77,58.83,4000.0,58.79,58.85,58.77,58.83,4000.0
2014-10-16 12:45:00,58.88,58.88,58.72,58.82,4000.0,58.88,58.88,58.72,58.82,4000.0
2014-10-16 12:50:00,58.79,58.84,58.79,58.79,4200.0,58.79,58.84,58.79,58.79,4200.0
2014-10-16 12:55:00,58.81,58.9,58.81,58.9,3800.0,58.81,58.9,58.81,58.9,3800.0
2014-10-16 13:00:00,58.98,59.02,58.95,58.95,4400.0,58.98,59.02,58.95,58.95,4400.0
2014-10-16 13:05:00,58.96,59.12,58.94,59.09,4600.0,58.96,59.12,58.94,59.09,4600.0
2014-10-16 13:10:00,59.09,59.25,59.07,59.24,5400.0,59.09,59.25,59.07,59.24,5400.0
2014-10-16 13:15:00,59.27,59.29,59.2,59.23,4600.0,59.27,59.29,59.2,59.23,4600.0
2014-10-16 13:20:00,59.2,59.29,59.15,59.23,6400.0,59.2,59.29,59.15,59.23,6400.0
2014-10-16 13:25:00,59.26,59.26,59.13,59.22,2400.0,59.26,59.26,59.13,59.22,2400.0
2014-10-16 13:30:00,59.18,59.27,59.14,59.27,4800.0,59.18,59.27,59.14,59.27,4800.0
2014-10-16 13:35:00,59.24,59.24,59.17,59.22,8000.0,59.24,59.24,59.17,59.22,8000.0
2014-10-16 13:40:00,59.17,59.26,59.17,59.26,3600.0,59.17,59.26,59.17,59.26,3600.0
2014-10-16 13:45:00,59.27,59.3,59.15,59.2,9800.0,59.27,59.3,59.15,59.2,9800.0
2014-10-16 13:50:00,59.07,59.07,58.96,59.04,4200.0,59.07,59.07,58.96,59.04,4200.0
2014-10-16 13:55:00,59.01,59.01,58.85,58.85,4200.0,59.01,59.01,58.85,58.85,4200.0
2014-10-16 14:00:00,58.9,59.0,58.87,58.94,4400.0,58.9,59.0,58.87,58.94,4400.0
2014-10-16 14:05:00,58.98,59.03,58.98,59.03,4200.0,58.98,59.03,58.98,59.03,4200.0
2014-10-16 14:10:00,59.04,59.04,58.95,58.98,9400.0,59.04,59.04,58.95,58.98,9400.0
2014-10-16 14:15:00,59.0,59.13,58.99,59.1,11200.0,59.0,59.13,58.99,59.1,11200.0
2014-10-16 14:20:00,59.01,59.04,58.98,59.04,11600.0,59.01,59.04,58.98,59.04,11600.0
2014-10-16 14:25:00,59.05,59.06,58.92,58.94,7400.0,59.05,59.06,58.92,58.94,7400.0
2014-10-16 14:30:00,58.94,59.08,58.9,58.9,13600.0,58.94,59.08,58.9,58.9,13600.0
2014-10-16 14:35:00,58.89,59.02,58.89,58.99,7000.0,58.89,59.02,58.89,58.99,7000.0
2014-10-16 14:40:00,58.97,59.02,58.89,59.02,10600.0,58.97,59.02,58.89,59.02,10600.0
2014-10-16 14:45:00,59.07,59.07,58.86,58.89,12600.0,59.07,59.07,58.86,58.89,12600.0
2014-10-16 14:50:00,58.9,59.0,58.88,58.98,19600.0,58.9,59.0,58.88,58.98,19600.0
2014-10-16 14:55:00,58.99,59.02,58.88,58.88,5000.0,58.99,59.02,58.88,58.88,5000.0
2014-10-16 15:00:00,58.88,58.96,58.8,58.83,17600.0,58.88,58.96,58.8,58.83,17600.0
2014-10-16 15:05:00,58.8,58.99,58.8,58.99,8200.0,58.8,58.99,58.8,58.99,8200.0
2014-10-16 15:10:00,59.0,59.03,58.98,59.03,9200.0,59.0,59.03,58.98,59.03,9200.0
2014-10-16 15:15:00,59.03,59.13,59.01,59.04,17800.0,59.03,59.13,59.01,59.04,17800.0
2014-10-16 15:20:00,59.01,59.1,58.98,59.01,7200.0,59.01,59.1,58.98,59.01,7200.0
2014-10-16 15:25:00,59.03,59.05,58.98,59.05,16800.0,59.03,59.05,58.98,59.05,16800.0
2014-10-16 15:30:00,59.02,59.04,58.96,59.04,7600.0,59.02,59.04,58.96,59.04,7600.0
2014-10-16 15:35:00,59.05,59.12,59.03,59.07,17000.0,59.05,59.12,59.03,59.07,17000.0
2014-10-16 15:40:00,59.07,59.1,59.05,59.07,19800.0,59.07,59.1,59.05,59.07,19800.0
2014-10-16 15:45:00,59.07,59.13,59.05,59.11,32400.0,59.07,59.13,59.05,59.11,32400.0
2014-10-16 15:50:00,59.1,59.23,59.08,59.13,66600.0,59.1,59.23,59.08,59.13,66600.0
2014-10-16 15:55:00,59.12,59.21,59.08,59.12,54600.0,59.12,59.21,59.08,59.12,54600.0
2014-10-17 09:30:00,59.5,59.75,59.05,59.75,9800.0,59.5,59.75,59.05,59.75,9800.0
2014-10-17 09:35:00,59.84,59.84,59.48,59.54,2400.0,59.84,59.84,59.48,59.54,2400.0
2014-10-17 09:40:00,59.49,59.52,59.17,59.3,10400.0,59.49,59.52,59.17,59.3,10400.0
2014-10-17 09:45:00,59.24,59.24,59.12,59.14,7000.0,59.24,59.24,59.12,59.14,7000.0
2014-10-17 09:50:00,59.31,59.58,59.29,59.58,1600.0,59.31,59.58,59.29,59.58,1600.0
2014-10-17 09:55:00,59.61,59.61,59.5,59.5,2800.0,59.61,59.61,59.5,59.5,2800.0
2014-10-17 10:00:00,59.47,59.75,59.4,59.75,8000.0,59.47,59.75,59.4,59.75,8000.0
2014-10-17 10:05:00,59.72,59.72,59.48,59.62,7000.0,59.72,59.72,59.48,59.62,7000.0
2014-10-17 10:10:00,59.58,59.58,59.44,59.46,4200.0,59.58,59.58,59.44,59.46,4200.0
2014-10-17 10:15:00,59.44,59.5,59.44,59.5,3600.0,59.44,59.5,59.44,59.5,3600.0
2014-10-17 10:20:00,59.43,59.47,59.38,59.46,2400.0,59.43,59.47,59.38,59.46,2400.0
2014-10-17 10:25:00,59.43,59.72,59.43,59.72,4400.0,59.43,59.72,59.43,59.72,4400.0
2014-10-17 10:30:00,59.72,59.72,59.66,59.66,2400.0,59.72,59.72,59.66,59.66,2400.0
2014-10-17 10:35:00,59.6,59.63,59.52,59.52,6000.0,59.6,59.63,59.52,59.52,6000.0
2014-10-17 10:40:00,59.52,59.54,59.39,59.39,8000.0,59.52,59.54,59.39,59.39,8000.0
2014-10-17 10:45:00,59.44,59.47,59.44,59.46,1800.0,59.44,59.47,59.44,59.46,1800.0
2014-10-17 10:50:00,59.47,59.55,59.46,59.49,14800.0,59.47,59.55,59.46,59.49,14800.0
2014-10-17 10:55:00,59.52,59.52,59.43,59.47,3200.0,59.52,59.52,59.43,59.47,3200.0
2014-10-17 11:00:00,59.49,59.54,59.49,59.51,9800.0,59.49,59.54,59.49,59.51,9800.0
2014-10-17 11:05:00,59.5,59.57,59.48,59.57,6200.0,59.5,59.57,59.48,59.57,6200.0
2014-10-17 11:10:00,59.67,59.85,59.65,59.85,6800.0,59.67,59.85,59.65,59.85,6800.0
2014-10-17 11:15:00,59.85,59.91,59.85,59.9,13000.0,59.85,59.91,59.85,59.9,13000.0
2014-10-17 11:20:00,59.85,59.85,59.75,59.84,15600.0,59.85,59.85,59.75,59.84,15600.0
2014-10-17 11:25:00,59.85,59.88,59.83,59.86,3800.0,59.85,59.88,59.83,59.86,3800.0
2014-10-17 11:30:00,59.84,59.94,59.83,59.94,5000.0,59.84,59.94,59.83,59.94,5000.0
2014-10-17 11:35:00,59.92,59.96,59.85,59.95,24200.0,59.92,59.96,59.85,59.95,24200.0
2014-10-17 11:40:00,59.97,59.97,59.91,59.91,4400.0,59.97,59.97,59.91,59.91,4400.0
2014-10-17 11:45:00,59.92,59.97,59.9,59.9,22000.0,59.92,59.97,59.9,59.9,22000.0
2014-10-17 11:50:00,59.91,59.99,59.87,59.99,10400.0,59.91,59.99,59.87,59.99,10400.0
2014-10-17 11:55:00,59.97,59.99,59.88,59.88,21000.0,59.97,59.99,59.88,59.88,21000.0
2014-10-17 12:00:00,59.87,59.95,59.87,59.88,5000.0,59.87,59.95,59.87,59.88,5000.0
2014-10-17 12:05:00,59.93,59.93,59.82,59.82,6400.0,59.93,59.93,59.82,59.82,6400.0
2014-10-17 12:10:00,59.81,59.81,59.69,59.7,4000.0,59.81,59.81,59.69,59.7,4000.0
2014-10-17 12:15:00,59.72,59.72,59.63,59.64,3800.0,59.72,59.72,59.63,59.64,3800.0
2014-10-17 12:20:00,59.66,59.81,59.66,59.81,2000.0,59.66,59.81,59.66,59.81,2000.0
2014-10-17 12:25:00,59.81,59.84,59.76,59.84,6200.0,59.81,59.84,59.76,59.84,6200.0
2014-10-17 12:30:00,59.8,59.88,59.8,59.83,1800.0,59.8,59.88,59.8,59.83,1800.0
2014-10-17 12:35:00,59.8,59.93,59.77,59.93,2800.0,59.8,59.93,59.77,59.93,2800.0
2014-10-17 12:40:00,59.94,59.94,59.88,59.88,2200.0,59.94,59.94,59.88,59.88,2200.0
2014-10-17 12:45:00,59.9,59.92,59.85,59.9,5600.0,59.9,59.92,59.85,59.9,5600.0
2014-10-17 12:50:00,59.88,59.92,59.84,59.84,5000.0,59.88,59.92,59.84,59.84,5000.0
2014-10-17 12:55:00,59.84,59.88,59.84,59.88,3000.0,59.84,59.88,59.84,59.88,3000.0
2014-10-17 13:00:00,59.9,59.95,59.89,59.89,7400.0,59.9,59.95,59.89,59.89,7400.0
2014-10-17 13:05:00,59.88,59.92,59.83,59.88,2400.0,59.88,59.92,59.83,59.88,2400.0
2014-10-17 13:10:00,59.87,59.92,59.81,59.81,3600.0,59.87,59.92,59.81,59.81,3600.0
2014-10-17 13:15:00,59.87,59.94,59.87,59.94,5400.0,59.87,59.94,59.87,59.94,5400.0
2014-10-17 13:20:00,59.9,59.94,59.88,59.93,4200.0,59.9,59.94,59.88,59.93,4200.0
2014-10-17 13:25:00,59.94,59.99,59.91,59.94,7000.0,59.94,59.99,59.91,59.94,7000.0
2014-10-17 13:30:00,59.9,59.95,59.89,59.94,4600.0,59.9,59.95,59.89,59.94,4600.0
2014-10-17 13:35:00,59.92,59.95,59.88,59.92,5000.0,59.92,59.95,59.88,59.92,5000.0
2014-10-17 13:40:00,59.95,59.95,59.9,59.95,3200.0,59.95,59.95,59.9,59.95,3200.0
2014-10-17 13:45:00,59.92,59.95,59.87,59.87,4400.0,59.92,59.95,59.87,59.87,4400.0
2014-10-17 13:50:00,59.85,59.95,59.81,59.85,14400.0,59.85,59.95,59.81,59.85,14400.0
2014-10-17 13:55:00,59.91,59.91,59.7,59.76,10400.0,59.91,59.91,59.7,59.76,10400.0
2014-10-17 14:00:00,59.74,59.75,59.64,59.65,3800.0,59.74,59.75,59.64,59.65,3800.0
2014-10-17 14:05:00,59.66,59.71,59.55,59.55,3800.0,59.66,59.71,59.55,59.55,3800.0
2014-10-17 14:10:00,59.58,59.65,59.52,59.6,3000.0,59.58,59.65,59.52,59.6,3000.0
2014-10-17 14:15:00,59.58,59.64,59.58,59.58,3000.0,59.58,59.64,59.58,59.58,3000.0
2014-10-17 14:20:00,59.62,59.66,59.6,59.66,2600.0,59.62,59.66,59.6,59.66,2600.0
2014-10-17 14:25:00,59.63,59.65,59.6,59.61,2800.0,59.63,59.65,59.6,59.61,2800.0
2014-10-17 14:30:00,59.64,59.73,59.64,59.68,2600.0,59.64,59.73,59.64,59.68,2600.0
2014-10-17 14:35:00,59.63,59.66,59.6,59.66,4200.0,59.63,59.66,59.6,59.66,4200.0
2014-10-17 14:40:00,59.7,59.8,59.69,59.8,5200.0,59.7,59.8,59.69,59.8,5200.0
2014-10-17 14:45:00,59.8,59.8,59.73,59.78,3200.0,59.8,59.8,59.73,59.78,3200.0
2014-10-17 14:50:00,59.77,59.83,59.76,59.77,3000.0,59.77,59.83,59.76,59.77,3000.0
2014-10-17 14:55:00,59.79,59.8,59.68,59.77,5600.0,59.79,59.8,59.68,59.77,5600.0
2014-10-17 15:00:00,59.8,59.8,59.63,59.7,4800.0,59.8,59.8,59.63,59.7,4800.0
2014-10-17 15:05:00,59.69,59.72,59.64,59.69,8600.0,59.69,59.72,59.64,59.69,8600.0
2014-10-17 15:10:00,59.72,59.95,59.72,59.95,17000.0,59.72,59.95,59.72,59.95,17000.0
2014-10-17 15:15:00,59.91,59.91,59.85,59.85,14800.0,59.91,59.91,59.85,59.85,14800.0
2014-10-17 15:20:00,59.87,59.9,59.85,59.85,9400.0,59.87,59.9,59.85,59.85,9400.0
2014-10-17 15:25:00,59.9,59.91,59.85,59.86,11200.0,59.9,59.91,59.85,59.86,11200.0
2014-10-17 15:30:00,59.85,59.9,59.82,59.82,22400.0,59.85,59.9,59.82,59.82,22400.0
2014-10-17 15:35:00,59.81,59.82,59.73,59.77,5200.0,59.81,59.82,59.73,59.77,5200.0
2014-10-17 15:40:00,59.79,59.85,59.72,59.84,6800.0,59.79,59.85,59.72,59.84,6800.0
2014-10-17 15:45:00,59.81,59.84,59.74,59.79,6600.0,59.81,59.84,59.74,59.79,6600.0
2014-10-17 15:50:00,59.78,59.8,59.64,59.68,37600.0,59.78,59.8,59.64,59.68,37600.0
2014-10-17 15:55:00,59.69,59.76,59.67,59.69,24600.0,59.69,59.76,59.67,59.69,24600.0
2014-10-20 09:30:00,59.43,59.45,59.1,59.36,3000.0,59.43,59.45,59.1,59.36,3000.0
2014-10-20 09:35:00,59.78,59.78,59.77,59.77,1000.0,59.78,59.78,59.77,59.77,1000.0
2014-10-20 09:40:00,59.63,59.85,59.46,59.74,7000.0,59.63,59.85,59.46,59.74,7000.0
2014-10-20 09:45:00,59.81,59.83,59.69,59.77,3600.0,59.81,59.83,59.69,59.77,3600.0
2014-10-20 09:50:00,59.83,59.83,59.61,59.61,4600.0,59.83,59.83,59.61,59.61,4600.0
2014-10-20 09:55:00,59.59,59.83,59.57,59.74,9200.0,59.59,59.83,59.57,59.74,9200.0
2014-10-20 10:00:00,59.76,59.77,59.6,59.6,5800.0,59.76,59.77,59.6,59.6,5800.0
2014-10-20 10:05:00,59.6,59.6,59.37,59.39,9600.0,59.6,59.6,59.37,59.39,9600.0
2014-10-20 10:10:00,59.47,59.73,59.47,59.58,3800.0,59.47,59.73,59.47,59.58,3800.0
2014-10-20 10:15:00,59.67,59.72,59.49,59.54,5600.0,59.67,59.72,59.49,59.54,5600.0
2014-10-20 10:20:00,59.54,59.72,59.54,59.67,3800.0,59.54,59.72,59.54,59.67,3800.0
2014-10-20 10:25:00,59.74,59.74,59.57,59.57,5800.0,59.74,59.74,59.57,59.57,5800.0
2014-10-20 10:30:00,59.59,59.61,59.53,59.59,44200.0,59.59,59.61,59.53,59.59,44200.0
2014-10-20 10:35:00,59.57,59.65,59.5,59.5,77000.0,59.57,59.65,59.5,59.5,77000.0
2014-10-20 10:40:00,59.52,59.61,59.48,59.61,7000.0,59.52,59.61,59.48,59.61,7000.0
2014-10-20 10:45:00,59.65,59.68,59.6,59.65,5600.0,59.65,59.68,59.6,59.65,5600.0
2014-10-20 10:50:00,59.67,59.69,59.63,59.69,5000.0,59.67,59.69,59.63,59.69,5000.0
2014-10-20 10:55:00,59.7,59.79,59.7,59.79,7600.0,59.7,59.79,59.7,59.79,7600.0
2014-10-20 11:00:00,59.77,59.77,59.72,59.73,3400.0,59.77,59.77,59.72,59.73,3400.0
2014-10-20 11:05:00,59.73,59.81,59.73,59.79,8200.0,59.73,59.81,59.73,59.79,8200.0
2014-10-20 11:10:00,59.77,59.82,59.7,59.82,4200.0,59.77,59.82,59.7,59.82,4200.0
2014-10-20 11:15:00,59.82,59.85,59.79,59.82,4600.0,59.82,59.85,59.79,59.82,4600.0
2014-10-20 11:20:00,59.81,59.89,59.79,59.89,3000.0,59.81,59.89,59.79,59.89,3000.0
2014-10-20 11:25:00,59.88,59.88,59.74,59.74,3400.0,59.88,59.88,59.74,59.74,3400.0
2014-10-20 11:30:00,59.74,59.78,59.72,59.78,2400.0,59.74,59.78,59.72,59.78,2400.0
2014-10-20 11:35:00,59.77,59.8,59.74,59.77,1400.0,59.77,59.8,59.74,59.77,1400.0
2014-10-20 11:40:00,59.76,59.8,59.73,59.8,2400.0,59.76,59.8,59.73,59.8,2400.0
2014-10-20 11:45:00,59.77,59.77,59.73,59.74,1000.0,59.77,59.77,59.73,59.74,1000.0
2014-10-20 11:50:00,59.74,59.79,59.73,59.79,2400.0,59.74,59.79,59.73,59.79,2400.0
2014-10-20 11:55:00,59.77,59.77,59.73,59.77,1800.0,59.77,59.77,59.73,59.77,1800.0
2014-10-20 12:00:00,59.74,59.82,59.74,59.8,2600.0,59.74,59.82,59.74,59.8,2600.0
2014-10-20 12:05:00,59.81,59.85,59.77,59.77,6600.0,59.81,59.85,59.77,59.77,6600.0
2014-10-20 12:10:00,59.84,59.84,59.74,59.75,5600.0,59.84,59.84,59.74,59.75,5600.0
2014-10-20 12:15:00,59.74,59.78,59.74,59.75,6200.0,59.74,59.78,59.74,59.75,6200.0
2014-10-20 12:20:00,59.76,59.78,59.75,59.77,2400.0,59.76,59.78,59.75,59.77,2400.0
2014-10-20 12:25:00,59.76,59.77,59.74,59.77,2600.0,59.76,59.77,59.74,59.77,2600.0
2014-10-20 12:30:00,59.74,59.75,59.65,59.75,4600.0,59.74,59.75,59.65,59.75,4600.0
2014-10-20 12:35:00,59.76,59.77,59.76,59.76,1400.0,59.76,59.77,59.76,59.76,1400.0
2014-10-20 12:40:00,59.75,59.77,59.74,59.77,2400.0,59.75,59.77,59.74,59.77,2400.0
2014-10-20 12:45:00,59.79,59.79,59.74,59.79,4600.0,59.79,59.79,59.74,59.79,4600.0
2014-10-20 12:50:00,59.76,59.82,59.74,59.8,38600.0,59.76,59.82,59.74,59.8,38600.0
2014-10-20 12:55:00,59.77,59.83,59.77,59.8,4200.0,59.77,59.83,59.77,59.8,4200.0
2014-10-20 13:00:00,59.82,59.82,59.79,59.8,4000.0,59.82,59.82,59.79,59.8,4000.0
2014-10-20 13:05:00,59.81,59.85,59.79,59.8,5800.0,59.81,59.85,59.79,59.8,5800.0
2014-10-20 13:10:00,59.82,59.82,59.76,59.8,2400.0,59.82,59.82,59.76,59.8,2400.0
2014-10-20 13:15:00,59.77,59.85,59.77,59.85,6200.0,59.77,59.85,59.77,59.85,6200.0
2014-10-20 13:20:00,59.81,59.82,59.81,59.82,2000.0,59.81,59.82,59.81,59.82,2000.0
2014-10-20 13:25:00,59.85,59.88,59.84,59.88,1000.0,59.85,59.88,59.84,59.88,1000.0
2014-10-20 13:30:00,59.91,59.92,59.88,59.92,2400.0,59.91,59.92,59.88,59.92,2400.0
2014-10-20 13:35:00,59.93,59.98,59.91,59.97,1800.0,59.93,59.98,59.91,59.97,1800.0
2014-10-20 13:40:00,59.97,59.97,59.92,59.93,9400.0,59.97,59.97,59.92,59.93,9400.0
2014-10-20 13:45:00,59.94,59.98,59.91,59.96,8800.0,59.94,59.98,59.91,59.96,8800.0
2014-10-20 13:50:00,59.98,60.08,59.98,60.05,6800.0,59.98,60.08,59.98,60.05,6800.0
2014-10-20 13:55:00,60.04,60.04,60.01,60.04,9400.0,60.04,60.04,60.01,60.04,9400.0
2014-10-20 14:00:00,60.03,60.07,60.01,60.02,10200.0,60.03,60.07,60.01,60.02,10200.0
2014-10-20 14:05:00,60.02,60.1,60.02,60.1,3600.0,60.02,60.1,60.02,60.1,3600.0
2014-10-20 14:10:00,60.14,60.2,60.14,60.2,4200.0,60.14,60.2,60.14,60.2,4200.0
2014-10-20 14:15:00,60.18,60.19,60.17,60.17,3800.0,60.18,60.19,60.17,60.17,3800.0
2014-10-20 14:20:00,60.17,60.18,60.11,60.12,14600.0,60.17,60.18,60.11,60.12,14600.0
2014-10-20 14:25:00,60.1,60.14,60.09,60.13,2400.0,60.1,60.14,60.09,60.13,2400.0
2014-10-20 14:30:00,60.12,60.16,60.1,60.13,8000.0,60.12,60.16,60.1,60.13,8000.0
2014-10-20 14:35:00,60.12,60.16,60.1,60.1,13200.0,60.12,60.16,60.1,60.1,13200.0
2014-10-20 14:40:00,60.13,60.16,60.1,60.11,9000.0,60.13,60.16,60.1,60.11,9000.0
2014-10-20 14:45:00,60.1,60.1,60.09,60.1,1200.0,60.1,60.1,60.09,60.1,1200.0
2014-10-20 14:50:00,60.09,60.12,60.07,60.12,2400.0,60.09,60.12,60.07,60.12,2400.0
2014-10-20 14:55:00,60.11,60.18,60.1,60.13,12800.0,60.11,60.18,60.1,60.13,12800.0
2014-10-20 15:00:00,60.16,60.21,60.15,60.21,5400.0,60.16,60.21,60.15,60.21,5400.0
2014-10-20 15:05:00,60.2,60.21,60.13,60.13,17600.0,60.2,60.21,60.13,60.13,17600.0
2014-10-20 15:10:00,60.14,60.16,60.13,60.13,6000.0,60.14,60.16,60.13,60.13,6000.0
2014-10-20 15:15:00,60.15,60.15,60.1,60.11,5400.0,60.15,60.15,60.1,60.11,5400.0
2014-10-20 15:20:00,60.09,60.1,60.08,60.1,2000.0,60.09,60.1,60.08,60.1,2000.0
2014-10-20 15:25:00,60.08,60.15,60.07,60.13,8000.0,60.08,60.15,60.07,60.13,8000.0
2014-10-20 15:30:00,60.15,60.15,60.12,60.13,8400.0,60.15,60.15,60.12,60.13,8400.0
2014-10-20 15:35:00,60.14,60.16,60.11,60.15,5800.0,60.14,60.16,60.11,60.15,5800.0
2014-10-20 15:40:00,60.12,60.15,60.12,60.13,17800.0,60.12,60.15,60.12,60.13,17800.0
2014-10-20 15:45:00,60.16,60.2,60.15,60.19,6600.0,60.16,60.2,60.15,60.19,6600.0
2014-10-20 15:50:00,60.22,60.25,60.21,60.24,22800.0,60.22,60.25,60.21,60.24,22800.0
2014-10-20 15:55:00,60.25,60.3,60.21,60.29,64000.0,60.25,60.3,60.21,60.29,64000.0
2014-10-21 09:30:00,60.7,60.8,60.28,60.8,9200.0,60.7,60.8,60.28,60.8,9200.0
2014-10-21 09:35:00,60.83,60.95,60.75,60.95,2400.0,60.83,60.95,60.75,60.95,2400.0
2014-10-21 09:40:00,60.98,60.98,60.87,60.88,3800.0,60.98,60.98,60.87,60.88,3800.0
2014-10-21 09:45:00,60.89,60.99,60.84,60.99,3400.0,60.89,60.99,60.84,60.99,3400.0
2014-10-21 09:50:00,60.98,61.06,60.88,60.94,6000.0,60.98,61.06,60.88,60.94,6000.0
2014-10-21 09:55:00,61.05,61.22,61.02,61.22,11200.0,61.05,61.22,61.02,61.22,11200.0
2014-10-21 10:00:00,61.22,61.23,61.15,61.23,4200.0,61.22,61.23,61.15,61.23,4200.0
2014-10-21 10:05:00,61.29,61.44,61.27,61.38,11000.0,61.29,61.44,61.27,61.38,11000.0
2014-10-21 10:10:00,61.43,61.43,61.3,61.34,22800.0,61.43,61.43,61.3,61.34,22800.0
2014-10-21 10:15:00,61.35,61.35,61.18,61.26,6200.0,61.35,61.35,61.18,61.26,6200.0
2014-10-21 10:20:00,61.2,61.29,61.2,61.26,1200.0,61.2,61.29,61.2,61.26,1200.0
2014-10-21 10:25:00,61.18,61.19,61.14,61.18,2200.0,61.18,61.19,61.14,61.18,2200.0
2014-10-21 10:30:00,61.18,61.18,61.18,61.18,200.0,61.18,61.18,61.18,61.18,200.0
2014-10-21 10:35:00,61.15,61.16,61.13,61.16,1200.0,61.15,61.16,61.13,61.16,1200.0
2014-10-21 10:40:00,61.21,61.3,61.2,61.3,6800.0,61.21,61.3,61.2,61.3,6800.0
2014-10-21 10:45:00,61.27,61.33,61.27,61.33,1200.0,61.27,61.33,61.27,61.33,1200.0
2014-10-21 10:50:00,61.32,61.32,61.27,61.29,5000.0,61.32,61.32,61.27,61.29,5000.0
2014-10-21 10:55:00,61.27,61.27,61.2,61.2,2400.0,61.27,61.27,61.2,61.2,2400.0
2014-10-21 11:00:00,61.26,61.3,61.26,61.26,1800.0,61.26,61.3,61.26,61.26,1800.0
2014-10-21 11:05:00,61.29,61.45,61.27,61.45,14000.0,61.29,61.45,61.27,61.45,14000.0
2014-10-21 11:10:00,61.45,61.45,61.35,61.35,4400.0,61.45,61.45,61.35,61.35,4400.0
2014-10-21 11:15:00,61.35,61.4,61.35,61.35,7200.0,61.35,61.4,61.35,61.35,7200.0
2014-10-21 11:20:00,61.41,61.5,61.41,61.49,5600.0,61.41,61.5,61.41,61.49,5600.0
2014-10-21 11:25:00,61.48,61.54,61.46,61.54,16000.0,61.48,61.54,61.46,61.54,16000.0
2014-10-21 11:30:00,61.54,61.62,61.54,61.6,1600.0,61.54,61.62,61.54,61.6,1600.0
2014-10-21 11:35:00,61.64,61.73,61.63,61.63,25000.0,61.64,61.73,61.63,61.63,25000.0
2014-10-21 11:40:00,61.63,61.72,61.63,61.65,2400.0,61.63,61.72,61.63,61.65,2400.0
2014-10-21 11:45:00,61.64,61.64,61.51,61.52,14400.0,61.64,61.64,61.51,61.52,14400.0
2014-10-21 11:50:00,61.52,61.54,61.46,61.46,37800.0,61.52,61.54,61.46,61.46,37800.0
2014-10-21 11:55:00,61.45,61.5,61.45,61.45,22000.0,61.45,61.5,61.45,61.45,22000.0
2014-10-21 12:00:00,61.46,61.47,61.43,61.46,38400.0,61.46,61.47,61.43,61.46,38400.0
2014-10-21 12:05:00,61.49,61.49,61.49,61.49,200.0,61.49,61.49,61.49,61.49,200.0
2014-10-21 12:10:00,61.48,61.48,61.46,61.46,1400.0,61.48,61.48,61.46,61.46,1400.0
2014-10-21 12:15:00,61.47,61.51,61.47,61.51,2200.0,61.47,61.51,61.47,61.51,2200.0
2014-10-21 12:20:00,61.47,61.49,61.47,61.49,1400.0,61.47,61.49,61.47,61.49,1400.0
2014-10-21 12:25:00,61.48,61.51,61.48,61.49,800.0,61.48,61.51,61.48,61.49,800.0
2014-10-21 12:30:00,61.47,61.47,61.41,61.43,3200.0,61.47,61.47,61.41,61.43,3200.0
2014-10-21 12:35:00,61.45,61.45,61.39,61.39,800.0,61.45,61.45,61.39,61.39,800.0
2014-10-21 12:40:00,61.39,61.39,61.38,61.38,600.0,61.39,61.39,61.38,61.38,600.0
2014-10-21 12:45:00,61.36,61.43,61.31,61.38,16600.0,61.36,61.43,61.31,61.38,16600.0
2014-10-21 12:50:00,61.4,61.42,61.33,61.35,1600.0,61.4,61.42,61.33,61.35,1600.0
2014-10-21 12:55:00,61.35,61.4,61.35,61.4,2800.0,61.35,61.4,61.35,61.4,2800.0
2014-10-21 13:00:00,61.38,61.43,61.38,61.41,1400.0,61.38,61.43,61.38,61.41,1400.0
2014-10-21 13:05:00,61.41,61.42,61.39,61.39,800.0,61.41,61.42,61.39,61.39,800.0
2014-10-21 13:10:00,61.42,61.42,61.4,61.4,600.0,61.42,61.42,61.4,61.4,600.0
2014-10-21 13:15:00,61.39,61.43,61.38,61.43,3000.0,61.39,61.43,61.38,61.43,3000.0
2014-10-21 13:20:00,61.38,61.4,61.35,61.35,1200.0,61.38,61.4,61.35,61.35,1200.0
2014-10-21 13:25:00,61.34,61.44,61.32,61.44,3200.0,61.34,61.44,61.32,61.44,3200.0
2014-10-21 13:30:00,61.45,61.49,61.43,61.47,2400.0,61.45,61.49,61.43,61.47,2400.0
2014-10-21 13:35:00,61.46,61.46,61.4,61.45,41600.0,61.46,61.46,61.4,61.45,41600.0
2014-10-21 13:40:00,61.38,61.46,61.33,61.4,3000.0,61.38,61.46,61.33,61.4,3000.0
2014-10-21 13:45:00,61.36,61.36,61.36,61.36,200.0,61.36,61.36,61.36,61.36,200.0
2014-10-21 13:50:00,61.34,61.38,61.34,61.38,1800.0,61.34,61.38,61.34,61.38,1800.0
2014-10-21 13:55:00,61.4,61.42,61.38,61.4,6400.0,61.4,61.42,61.38,61.4,6400.0
2014-10-21 14:00:00,61.4,61.44,61.4,61.41,1800.0,61.4,61.44,61.4,61.41,1800.0
2014-10-21 14:05:00,61.44,61.48,61.42,61.47,1200.0,61.44,61.48,61.42,61.47,1200.0
2014-10-21 14:10:00,61.47,61.47,61.45,61.47,1000.0,61.47,61.47,61.45,61.47,1000.0
2014-10-21 14:15:00,61.51,61.53,61.5,61.53,3200.0,61.51,61.53,61.5,61.53,3200.0
2014-10-21 14:20:00,61.5,61.52,61.49,61.49,1600.0,61.5,61.52,61.49,61.49,1600.0
2014-10-21 14:25:00,61.49,61.56,61.48,61.56,2400.0,61.49,61.56,61.48,61.56,2400.0
2014-10-21 14:30:00,61.55,61.68,61.55,61.64,4200.0,61.55,61.68,61.55,61.64,4200.0
2014-10-21 14:35:00,61.66,61.71,61.65,61.71,3400.0,61.66,61.71,61.65,61.71,3400.0
2014-10-21 14:40:00,61.72,61.74,61.71,61.74,6000.0,61.72,61.74,61.71,61.74,6000.0
2014-10-21 14:45:00,61.72,61.74,61.68,61.72,3800.0,61.72,61.74,61.68,61.72,3800.0
2014-10-21 14:50:00,61.73,61.76,61.69,61.74,4000.0,61.73,61.76,61.69,61.74,4000.0
2014-10-21 14:55:00,61.77,61.88,61.74,61.84,9800.0,61.77,61.88,61.74,61.84,9800.0
2014-10-21 15:00:00,61.85,61.89,61.82,61.89,6400.0,61.85,61.89,61.82,61.89,6400.0
2014-10-21 15:05:00,61.9,61.96,61.88,61.94,34400.0,61.9,61.96,61.88,61.94,34400.0
2014-10-21 15:10:00,61.92,61.96,61.9,61.95,5800.0,61.92,61.96,61.9,61.95,5800.0
2014-10-21 15:15:00,61.97,62.1,61.94,62.06,13400.0,61.97,62.1,61.94,62.06,13400.0
2014-10-21 15:20:00,62.05,62.2,62.05,62.18,12000.0,62.05,62.2,62.05,62.18,12000.0
2014-10-21 15:25:00,62.19,62.21,62.15,62.21,5000.0,62.19,62.21,62.15,62.21,5000.0
2014-10-21 15:30:00,62.21,62.24,62.13,62.18,18800.0,62.21,62.24,62.13,62.18,18800.0
2014-10-21 15:35:00,62.15,62.22,62.15,62.22,18400.0,62.15,62.22,62.15,62.22,18400.0
2014-10-21 15:40:00,62.19,62.24,62.16,62.19,26400.0,62.19,62.24,62.16,62.19,26400.0
2014-10-21 15:45:00,62.19,62.2,62.09,62.1,10600.0,62.19,62.2,62.09,62.1,10600.0
2014-10-21 15:50:00,62.09,62.09,62.01,62.07,25800.0,62.09,62.09,62.01,62.07,25800.0
2014-10-21 15:55:00,62.07,62.22,62.06,62.2,47200.0,62.07,62.22,62.06,62.2,47200.0
2014-10-22 09:30:00,62.36,62.36,61.77,62.07,6600.0,62.36,62.36,61.77,62.07,6600.0
2014-10-22 09:35:00,61.85,62.35,61.85,62.1,2600.0,61.85,62.35,61.85,62.1,2600.0
2014-10-22 09:40:00,62.2,62.23,62.02,62.02,3200.0,62.2,62.23,62.02,62.02,3200.0
2014-10-22 09:45:00,61.95,62.0,61.8,62.0,6000.0,61.95,62.0,61.8,62.0,6000.0
2014-10-22 09:50:00,61.92,62.05,61.92,62.05,1600.0,61.92,62.05,61.92,62.05,1600.0
2014-10-22 09:55:00,62.06,62.17,61.97,62.15,10200.0,62.06,62.17,61.97,62.15,10200.0
2014-10-22 10:00:00,62.06,62.09,61.91,62.06,7600.0,62.06,62.09,61.91,62.06,7600.0
2014-10-22 10:05:00,62.04,62.04,61.74,61.74,5600.0,62.04,62.04,61.74,61.74,5600.0
2014-10-22 10:10:00,61.74,61.8,61.67,61.69,1800.0,61.74,61.8,61.67,61.69,1800.0
2014-10-22 10:15:00,61.67,61.91,61.65,61.91,7000.0,61.67,61.91,61.65,61.91,7000.0
2014-10-22 10:20:00,61.9,61.9,61.75,61.77,4000.0,61.9,61.9,61.75,61.77,4000.0
2014-10-22 10:25:00,61.78,62.05,61.74,61.97,4800.0,61.78,62.05,61.74,61.97,4800.0
2014-10-22 10:30:00,61.98,62.15,61.92,62.15,3200.0,61.98,62.15,61.92,62.15,3200.0
2014-10-22 10:35:00,62.07,62.09,62.02,62.05,1400.0,62.07,62.09,62.02,62.05,1400.0
2014-10-22 10:40:00,62.01,62.01,61.93,61.97,3200.0,62.01,62.01,61.93,61.97,3200.0
2014-10-22 10:45:00,61.98,62.06,61.85,61.85,6400.0,61.98,62.06,61.85,61.85,6400.0
2014-10-22 10:50:00,61.87,61.96,61.87,61.96,2600.0,61.87,61.96,61.87,61.96,2600.0
2014-10-22 10:55:00,61.94,61.94,61.76,61.91,28800.0,61.94,61.94,61.76,61.91,28800.0
2014-10-22 11:00:00,61.88,62.08,61.88,61.99,6800.0,61.88,62.08,61.88,61.99,6800.0
2014-10-22 11:05:00,62.02,62.14,62.02,62.13,4000.0,62.02,62.14,62.02,62.13,4000.0
2014-10-22 11:10:00,62.17,62.27,62.14,62.27,6000.0,62.17,62.27,62.14,62.27,6000.0
2014-10-22 11:15:00,62.27,62.29,62.15,62.15,9000.0,62.27,62.29,62.15,62.15,9000.0
2014-10-22 11:20:00,62.12,62.19,62.12,62.17,2600.0,62.12,62.19,62.12,62.17,2600.0
2014-10-22 11:25:00,62.2,62.24,62.16,62.24,7600.0,62.2,62.24,62.16,62.24,7600.0
2014-10-22 11:30:00,62.21,62.33,62.21,62.29,9200.0,62.21,62.33,62.21,62.29,9200.0
2014-10-22 11:35:00,62.29,62.38,62.27,62.35,7400.0,62.29,62.38,62.27,62.35,7400.0
2014-10-22 11:40:00,62.34,62.59,62.34,62.47,33000.0,62.34,62.59,62.34,62.47,33000.0
2014-10-22 11:45:00,62.46,62.64,62.46,62.63,16200.0,62.46,62.64,62.46,62.63,16200.0
2014-10-22 11:50:00,62.63,62.69,62.56,62.59,7600.0,62.63,62.69,62.56,62.59,7600.0
2014-10-22 11:55:00,62.63,62.68,62.49,62.49,11600.0,62.63,62.68,62.49,62.49,11600.0
2014-10-22 12:00:00,62.52,62.65,62.5,62.54,10200.0,62.52,62.65,62.5,62.54,10200.0
2014-10-22 12:05:00,62.55,62.58,62.49,62.54,7400.0,62.55,62.58,62.49,62.54,7400.0
2014-10-22 12:10:00,62.55,62.57,62.49,62.53,3800.0,62.55,62.57,62.49,62.53,3800.0
2014-10-22 12:15:00,62.52,62.61,62.49,62.52,12600.0,62.52,62.61,62.49,62.52,12600.0
2014-10-22 12:20:00,62.51,62.66,62.5,62.6,17000.0,62.51,62.66,62.5,62.6,17000.0
2014-10-22 12:25:00,62.62,62.63,62.52,62.58,8400.0,62.62,62.63,62.52,62.58,8400.0
2014-10-22 12:30:00,62.56,62.66,62.52,62.59,17200.0,62.56,62.66,62.52,62.59,17200.0
2014-10-22 12:35:00,62.57,62.59,62.47,62.54,11000.0,62.57,62.59,62.47,62.54,11000.0
2014-10-22 12:40:00,62.52,62.59,62.51,62.54,4400.0,62.52,62.59,62.51,62.54,4400.0
2014-10-22 12:45:00,62.59,62.62,62.48,62.51,14000.0,62.59,62.62,62.48,62.51,14000.0
2014-10-22 12:50:00,62.48,62.67,62.48,62.66,10400.0,62.48,62.67,62.48,62.66,10400.0
2014-10-22 12:55:00,62.66,62.66,62.58,62.58,6400.0,62.66,62.66,62.58,62.58,6400.0
2014-10-22 13:00:00,62.63,62.67,62.59,62.59,5800.0,62.63,62.67,62.59,62.59,5800.0
2014-10-22 13:05:00,62.6,62.62,62.54,62.6,12600.0,62.6,62.62,62.54,62.6,12600.0
2014-10-22 13:10:00,62.56,62.6,62.51,62.51,4000.0,62.56,62.6,62.51,62.51,4000.0
2014-10-22 13:15:00,62.54,62.57,62.51,62.52,3400.0,62.54,62.57,62.51,62.52,3400.0
2014-10-22 13:20:00,62.5,62.56,62.49,62.52,8400.0,62.5,62.56,62.49,62.52,8400.0
2014-10-22 13:25:00,62.5,62.51,62.46,62.49,3800.0,62.5,62.51,62.46,62.49,3800.0
2014-10-22 13:30:00,62.49,62.52,62.45,62.5,13400.0,62.49,62.52,62.45,62.5,13400.0
2014-10-22 13:35:00,62.52,62.58,62.52,62.57,6000.0,62.52,62.58,62.52,62.57,6000.0
2014-10-22 13:40:00,62.55,62.59,62.51,62.52,24200.0,62.55,62.59,62.51,62.52,24200.0
2014-10-22 13:45:00,62.52,62.53,62.5,62.5,6200.0,62.52,62.53,62.5,62.5,6200.0
2014-10-22 13:50:00,62.49,62.61,62.49,62.58,7800.0,62.49,62.61,62.49,62.58,7800.0
2014-10-22 13:55:00,62.57,62.57,62.5,62.54,11200.0,62.57,62.57,62.5,62.54,11200.0
2014-10-22 14:00:00,62.54,62.63,62.47,62.49,23200.0,62.54,62.63,62.47,62.49,23200.0
2014-10-22 14:05:00,62.5,62.52,62.49,62.49,16400.0,62.5,62.52,62.49,62.49,16400.0
2014-10-22 14:10:00,62.48,62.53,62.45,62.45,5000.0,62.48,62.53,62.45,62.45,5000.0
2014-10-22 14:15:00,62.41,62.51,62.41,62.41,11200.0,62.41,62.51,62.41,62.41,11200.0
2014-10-22 14:20:00,62.43,62.53,62.4,62.45,7600.0,62.43,62.53,62.4,62.45,7600.0
2014-10-22 14:25:00,62.45,62.49,62.42,62.48,10400.0,62.45,62.49,62.42,62.48,10400.0
2014-10-22 14:30:00,62.47,62.49,62.35,62.35,5200.0,62.47,62.49,62.35,62.35,5200.0
2014-10-22 14:35:00,62.36,62.46,62.32,62.34,13400.0,62.36,62.46,62.32,62.34,13400.0
2014-10-22 14:40:00,62.34,62.45,62.34,62.45,8800.0,62.34,62.45,62.34,62.45,8800.0
2014-10-22 14:45:00,62.44,62.44,62.4,62.44,5800.0,62.44,62.44,62.4,62.44,5800.0
2014-10-22 14:50:00,62.42,62.44,62.36,62.36,14200.0,62.42,62.44,62.36,62.36,14200.0
2014-10-22 14:55:00,62.36,62.46,62.36,62.46,6200.0,62.36,62.46,62.36,62.46,6200.0
2014-10-22 15:00:00,62.46,62.56,62.4,62.49,24200.0,62.46,62.56,62.4,62.49,24200.0
2014-10-22 15:05:00,62.5,62.53,62.49,62.51,8800.0,62.5,62.53,62.49,62.51,8800.0
2014-10-22 15:10:00,62.49,62.56,62.45,62.55,16000.0,62.49,62.56,62.45,62.55,16000.0
2014-10-22 15:15:00,62.55,62.63,62.54,62.58,14800.0,62.55,62.63,62.54,62.58,14800.0
2014-10-22 15:20:00,62.58,62.58,62.48,62.48,11000.0,62.58,62.58,62.48,62.48,11000.0
2014-10-22 15:25:00,62.49,62.6,62.49,62.52,18400.0,62.49,62.6,62.49,62.52,18400.0
2014-10-22 15:30:00,62.52,62.59,62.44,62.57,21000.0,62.52,62.59,62.44,62.57,21000.0
2014-10-22 15:35:00,62.57,62.57,62.48,62.51,22800.0,62.57,62.57,62.48,62.51,22800.0
2014-10-22 15:40:00,62.51,62.52,62.49,62.5,20600.0,62.51,62.52,62.49,62.5,20600.0
2014-10-22 15:45:00,62.48,62.49,62.4,62.44,57400.0,62.48,62.49,62.4,62.44,57400.0
2014-10-22 15:50:00,62.41,62.5,62.38,62.44,42000.0,62.41,62.5,62.38,62.44,42000.0
2014-10-22 15:55:00,62.42,62.43,62.33,62.38,40200.0,62.42,62.43,62.33,62.38,40200.0
2014-10-23 09:30:00,62.94,62.94,61.96,62.55,10400.0,62.94,62.94,61.96,62.55,10400.0
2014-10-23 09:35:00,62.76,62.88,62.63,62.88,3800.0,62.76,62.88,62.63,62.88,3800.0
2014-10-23 09:40:00,62.76,62.99,62.76,62.83,2200.0,62.76,62.99,62.76,62.83,2200.0
2014-10-23 09:45:00,62.99,62.99,62.87,62.94,3000.0,62.99,62.99,62.87,62.94,3000.0
2014-10-23 09:50:00,62.94,63.01,62.82,63.0,3400.0,62.94,63.01,62.82,63.0,3400.0
2014-10-23 09:55:00,63.01,63.21,63.01,63.04,5200.0,63.01,63.21,63.01,63.04,5200.0
2014-10-23 10:00:00,63.04,63.08,62.89,62.92,4200.0,63.04,63.08,62.89,62.92,4200.0
2014-10-23 10:05:00,63.04,63.07,62.8,62.8,9600.0,63.04,63.07,62.8,62.8,9600.0
2014-10-23 10:10:00,62.77,62.84,62.76,62.76,3400.0,62.77,62.84,62.76,62.76,3400.0
2014-10-23 10:15:00,62.84,62.84,62.76,62.8,23000.0,62.84,62.84,62.76,62.8,23000.0
2014-10-23 10:20:00,62.8,62.83,62.77,62.81,5000.0,62.8,62.83,62.77,62.81,5000.0
2014-10-23 10:25:00,62.83,62.83,62.61,62.61,7800.0,62.83,62.83,62.61,62.61,7800.0
2014-10-23 10:30:00,62.59,62.6,62.42,62.58,33000.0,62.59,62.6,62.42,62.58,33000.0
2014-10-23 10:35:00,62.63,62.76,62.63,62.76,1800.0,62.63,62.76,62.63,62.76,1800.0
2014-10-23 10:40:00,62.76,62.76,62.62,62.62,8200.0,62.76,62.76,62.62,62.62,8200.0
2014-10-23 10:45:00,62.63,62.84,62.63,62.8,8200.0,62.63,62.84,62.63,62.8,8200.0
2014-10-23 10:50:00,62.77,62.88,62.76,62.85,15800.0,62.77,62.88,62.76,62.85,15800.0
2014-10-23 10:55:00,62.9,62.93,62.73,62.75,25000.0,62.9,62.93,62.73,62.75,25000.0
2014-10-23 11:00:00,62.74,62.79,62.72,62.74,6000.0,62.74,62.79,62.72,62.74,6000.0
2014-10-23 11:05:00,62.74,62.97,62.73,62.91,6600.0,62.74,62.97,62.73,62.91,6600.0
2014-10-23 11:10:00,62.89,63.18,62.89,63.18,4800.0,62.89,63.18,62.89,63.18,4800.0
2014-10-23 11:15:00,63.17,63.17,62.98,62.98,6800.0,63.17,63.17,62.98,62.98,6800.0
2014-10-23 11:20:00,62.99,63.01,62.94,63.01,5000.0,62.99,63.01,62.94,63.01,5000.0
2014-10-23 11:25:00,63.02,63.04,62.96,62.99,4400.0,63.02,63.04,62.96,62.99,4400.0
2014-10-23 11:30:00,63.02,63.14,62.97,63.14,5000.0,63.02,63.14,62.97,63.14,5000.0
2014-10-23 11:35:00,63.09,63.09,62.95,62.98,3800.0,63.09,63.09,62.95,62.98,3800.0
2014-10-23 11:40:00,63.0,63.12,62.97,62.98,40600.0,63.0,63.12,62.97,62.98,40600.0
2014-10-23 11:45:00,62.98,62.98,62.85,62.88,2400.0,62.98,62.98,62.85,62.88,2400.0
2014-10-23 11:50:00,62.88,62.94,62.84,62.84,2200.0,62.88,62.94,62.84,62.84,2200.0
2014-10-23 11:55:00,62.85,62.86,62.77,62.81,5200.0,62.85,62.86,62.77,62.81,5200.0
2014-10-23 12:00:00,62.8,62.86,62.68,62.68,20000.0,62.8,62.86,62.68,62.68,20000.0
2014-10-23 12:05:00,62.67,62.75,62.63,62.74,3800.0,62.67,62.75,62.63,62.74,3800.0
2014-10-23 12:10:00,62.73,62.73,62.59,62.59,2800.0,62.73,62.73,62.59,62.59,2800.0
2014-10-23 12:15:00,62.59,62.65,62.5,62.57,17800.0,62.59,62.65,62.5,62.57,17800.0
2014-10-23 12:20:00,62.58,62.59,62.52,62.55,19800.0,62.58,62.59,62.52,62.55,19800.0
2014-10-23 12:25:00,62.52,62.73,62.52,62.73,4600.0,62.52,62.73,62.52,62.73,4600.0
2014-10-23 12:30:00,62.78,62.78,62.61,62.61,2200.0,62.78,62.78,62.61,62.61,2200.0
2014-10-23 12:35:00,62.67,62.67,62.58,62.58,4600.0,62.67,62.67,62.58,62.58,4600.0
2014-10-23 12:40:00,62.62,62.62,62.56,62.6,3600.0,62.62,62.62,62.56,62.6,3600.0
2014-10-23 12:45:00,62.6,62.7,62.59,62.61,2600.0,62.6,62.7,62.59,62.61,2600.0
2014-10-23 12:50:00,62.66,62.74,62.62,62.64,15600.0,62.66,62.74,62.62,62.64,15600.0
2014-10-23 12:55:00,62.64,62.66,62.49,62.51,20200.0,62.64,62.66,62.49,62.51,20200.0
2014-10-23 13:00:00,62.51,62.6,62.51,62.52,14000.0,62.51,62.6,62.51,62.52,14000.0
2014-10-23 13:05:00,62.6,62.6,62.54,62.55,8200.0,62.6,62.6,62.54,62.55,8200.0
2014-10-23 13:10:00,62.56,62.56,62.55,62.55,800.0,62.56,62.56,62.55,62.55,800.0
2014-10-23 13:15:00,62.56,62.63,62.56,62.63,8000.0,62.56,62.63,62.56,62.63,8000.0
2014-10-23 13:20:00,62.67,62.73,62.63,62.66,32600.0,62.67,62.73,62.63,62.66,32600.0
2014-10-23 13:25:00,62.66,62.76,62.66,62.7,17000.0,62.66,62.76,62.66,62.7,17000.0
2014-10-23 13:30:00,62.72,62.76,62.68,62.69,5600.0,62.72,62.76,62.68,62.69,5600.0
2014-10-23 13:35:00,62.72,62.74,62.56,62.65,10800.0,62.72,62.74,62.56,62.65,10800.0
2014-10-23 13:40:00,62.66,62.68,62.66,62.68,1400.0,62.66,62.68,62.66,62.68,1400.0
2014-10-23 13:45:00,62.69,62.69,62.58,62.59,8200.0,62.69,62.69,62.58,62.59,8200.0
2014-10-23 13:50:00,62.59,62.63,62.57,62.62,4800.0,62.59,62.63,62.57,62.62,4800.0
2014-10-23 13:55:00,62.59,62.63,62.58,62.63,3800.0,62.59,62.63,62.58,62.63,3800.0
2014-10-23 14:00:00,62.59,62.63,62.58,62.63,9600.0,62.59,62.63,62.58,62.63,9600.0
2014-10-23 14:05:00,62.6,62.74,62.52,62.7,21600.0,62.6,62.74,62.52,62.7,21600.0
2014-10-23 14:10:00,62.73,62.84,62.73,62.8,3800.0,62.73,62.84,62.73,62.8,3800.0
2014-10-23 14:15:00,62.8,62.85,62.69,62.69,13800.0,62.8,62.85,62.69,62.69,13800.0
2014-10-23 14:20:00,62.68,62.75,62.68,62.74,10000.0,62.68,62.75,62.68,62.74,10000.0
2014-10-23 14:25:00,62.77,62.85,62.71,62.72,3600.0,62.77,62.85,62.71,62.72,3600.0
2014-10-23 14:30:00,62.74,62.74,62.66,62.71,6400.0,62.74,62.74,62.66,62.71,6400.0
2014-10-23 14:35:00,62.72,62.82,62.71,62.8,3600.0,62.72,62.82,62.71,62.8,3600.0
2014-10-23 14:40:00,62.85,63.0,62.85,62.97,20400.0,62.85,63.0,62.85,62.97,20400.0
2014-10-23 14:45:00,63.0,63.1,62.97,63.1,7200.0,63.0,63.1,62.97,63.1,7200.0
2014-10-23 14:50:00,63.09,63.13,62.97,62.97,5600.0,63.09,63.13,62.97,62.97,5600.0
2014-10-23 14:55:00,62.96,63.02,62.96,63.02,18800.0,62.96,63.02,62.96,63.02,18800.0
2014-10-23 15:00:00,63.01,63.01,62.91,62.91,27000.0,63.01,63.01,62.91,62.91,27000.0
2014-10-23 15:05:00,62.91,62.94,62.74,62.74,13000.0,62.91,62.94,62.74,62.74,13000.0
2014-10-23 15:10:00,62.74,62.82,62.7,62.73,5600.0,62.74,62.82,62.7,62.73,5600.0
2014-10-23 15:15:00,62.73,62.87,62.73,62.85,17000.0,62.73,62.87,62.73,62.85,17000.0
2014-10-23 15:20:00,62.84,62.98,62.83,62.95,13600.0,62.84,62.98,62.83,62.95,13600.0
2014-10-23 15:25:00,62.93,63.05,62.93,63.02,24400.0,62.93,63.05,62.93,63.02,24400.0
2014-10-23 15:30:00,63.02,63.1,63.02,63.1,12400.0,63.02,63.1,63.02,63.1,12400.0
2014-10-23 15:35:00,63.12,63.12,63.02,63.06,16400.0,63.12,63.12,63.02,63.06,16400.0
2014-10-23 15:40:00,63.03,63.04,62.93,63.01,28400.0,63.03,63.04,62.93,63.01,28400.0
2014-10-23 15:45:00,62.99,63.13,62.96,63.08,34800.0,62.99,63.13,62.96,63.08,34800.0
2014-10-23 15:50:00,63.04,63.18,62.99,63.09,78000.0,63.04,63.18,62.99,63.09,78000.0
2014-10-23 15:55:00,63.09,63.21,63.04,63.21,70000.0,63.09,63.21,63.04,63.21,70000.0
2014-10-24 09:30:00,65.91,70.21,65.03,67.74,260200.0,65.91,70.21,65.03,67.74,260200.0
2014-10-24 09:35:00,67.76,67.89,67.31,67.89,121800.0,67.76,67.89,67.31,67.89,121800.0
2014-10-24 09:40:00,67.89,68.22,67.76,68.0,98800.0,67.89,68.22,67.76,68.0,98800.0
2014-10-24 09:45:00,68.04,68.73,68.0,68.29,106200.0,68.04,68.73,68.0,68.29,106200.0
2014-10-24 09:50:00,68.3,68.58,68.19,68.23,55200.0,68.3,68.58,68.19,68.23,55200.0
2014-10-24 09:55:00,68.23,68.23,66.53,67.0,59800.0,68.23,68.23,66.53,67.0,59800.0
2014-10-24 10:00:00,67.0,67.83,66.89,67.81,21000.0,67.0,67.83,66.89,67.81,21000.0
2014-10-24 10:05:00,67.76,67.84,67.56,67.57,26400.0,67.76,67.84,67.56,67.57,26400.0
2014-10-24 10:10:00,67.52,67.6,67.04,67.1,22600.0,67.52,67.6,67.04,67.1,22600.0
2014-10-24 10:15:00,67.18,67.19,66.74,66.83,58000.0,67.18,67.19,66.74,66.83,58000.0
2014-10-24 10:20:00,66.86,67.52,66.83,67.52,35800.0,66.86,67.52,66.83,67.52,35800.0
2014-10-24 10:25:00,67.45,68.2,67.36,68.13,93800.0,67.45,68.2,67.36,68.13,93800.0
2014-10-24 10:30:00,68.11,68.79,68.0,68.78,84800.0,68.11,68.79,68.0,68.78,84800.0
2014-10-24 10:35:00,68.77,69.34,68.52,69.34,36400.0,68.77,69.34,68.52,69.34,36400.0
2014-10-24 10:40:00,69.25,69.5,68.85,69.0,26600.0,69.25,69.5,68.85,69.0,26600.0
2014-10-24 10:45:00,69.04,69.04,68.82,68.89,47800.0,69.04,69.04,68.82,68.89,47800.0
2014-10-24 10:50:00,68.89,69.04,68.77,68.77,57800.0,68.89,69.04,68.77,68.77,57800.0
2014-10-24 10:55:00,68.76,68.89,68.61,68.75,30800.0,68.76,68.89,68.61,68.75,30800.0
2014-10-24 11:00:00,68.76,69.04,68.75,68.97,29600.0,68.76,69.04,68.75,68.97,29600.0
2014-10-24 11:05:00,69.0,69.03,68.14,68.53,61400.0,69.0,69.03,68.14,68.53,61400.0
2014-10-24 11:10:00,68.53,68.54,68.43,68.46,15600.0,68.53,68.54,68.43,68.46,15600.0
2014-10-24 11:15:00,68.44,68.61,68.13,68.42,41400.0,68.44,68.61,68.13,68.42,41400.0
2014-10-24 11:20:00,68.42,68.57,68.37,68.43,44800.0,68.42,68.57,68.37,68.43,44800.0
2014-10-24 11:25:00,68.44,68.64,68.38,68.58,24200.0,68.44,68.64,68.38,68.58,24200.0
2014-10-24 11:30:00,68.55,68.73,68.52,68.73,28400.0,68.55,68.73,68.52,68.73,28400.0
2014-10-24 11:35:00,68.73,68.78,68.63,68.73,31800.0,68.73,68.78,68.63,68.73,31800.0
2014-10-24 11:40:00,68.77,68.78,68.29,68.35,16400.0,68.77,68.78,68.29,68.35,16400.0
2014-10-24 11:45:00,68.32,68.69,68.32,68.69,6800.0,68.32,68.69,68.32,68.69,6800.0
2014-10-24 11:50:00,68.56,68.7,68.56,68.7,9600.0,68.56,68.7,68.56,68.7,9600.0
2014-10-24 11:55:00,68.69,68.78,68.49,68.49,26400.0,68.69,68.78,68.49,68.49,26400.0
2014-10-24 12:00:00,68.52,68.53,68.29,68.5,20800.0,68.52,68.53,68.29,68.5,20800.0
2014-10-24 12:05:00,68.5,68.53,68.12,68.51,44000.0,68.5,68.53,68.12,68.51,44000.0
2014-10-24 12:10:00,68.41,68.73,68.39,68.68,10000.0,68.41,68.73,68.39,68.68,10000.0
2014-10-24 12:15:00,68.62,68.86,68.62,68.65,30400.0,68.62,68.86,68.62,68.65,30400.0
2014-10-24 12:20:00,68.65,68.78,68.51,68.74,15200.0,68.65,68.78,68.51,68.74,15200.0
2014-10-24 12:25:00,68.75,68.78,68.54,68.58,12400.0,68.75,68.78,68.54,68.58,12400.0
2014-10-24 12:30:00,68.58,68.75,68.56,68.7,5600.0,68.58,68.75,68.56,68.7,5600.0
2014-10-24 12:35:00,68.7,68.74,68.65,68.69,35400.0,68.7,68.74,68.65,68.69,35400.0
2014-10-24 12:40:00,68.67,68.67,68.28,68.35,31000.0,68.67,68.67,68.28,68.35,31000.0
2014-10-24 12:45:00,68.35,68.46,68.29,68.32,17400.0,68.35,68.46,68.29,68.32,17400.0
2014-10-24 12:50:00,68.32,68.39,68.04,68.38,20200.0,68.32,68.39,68.04,68.38,20200.0
2014-10-24 12:55:00,68.37,68.55,68.34,68.45,18400.0,68.37,68.55,68.34,68.45,18400.0
2014-10-24 13:00:00,68.52,68.52,68.32,68.42,11200.0,68.52,68.52,68.32,68.42,11200.0
2014-10-24 13:05:00,68.42,68.52,68.33,68.43,19000.0,68.42,68.52,68.33,68.43,19000.0
2014-10-24 13:10:00,68.43,68.43,68.18,68.42,13600.0,68.43,68.43,68.18,68.42,13600.0
2014-10-24 13:15:00,68.38,68.42,68.3,68.3,17000.0,68.38,68.42,68.3,68.3,17000.0
2014-10-24 13:20:00,68.3,68.33,68.07,68.17,20400.0,68.3,68.33,68.07,68.17,20400.0
2014-10-24 13:25:00,68.14,68.17,67.92,67.94,16800.0,68.14,68.17,67.92,67.94,16800.0
2014-10-24 13:30:00,67.94,67.97,67.64,67.7,46000.0,67.94,67.97,67.64,67.7,46000.0
2014-10-24 13:35:00,67.7,67.73,67.39,67.39,49000.0,67.7,67.73,67.39,67.39,49000.0
2014-10-24 13:40:00,67.39,67.44,67.14,67.21,20200.0,67.39,67.44,67.14,67.21,20200.0
2014-10-24 13:45:00,67.23,67.45,67.19,67.34,15400.0,67.23,67.45,67.19,67.34,15400.0
2014-10-24 13:50:00,67.28,67.31,67.05,67.05,29200.0,67.28,67.31,67.05,67.05,29200.0
2014-10-24 13:55:00,67.05,67.31,67.05,67.25,19800.0,67.05,67.31,67.05,67.25,19800.0
2014-10-24 14:00:00,67.22,67.29,66.97,67.11,36400.0,67.22,67.29,66.97,67.11,36400.0
2014-10-24 14:05:00,67.06,67.16,67.03,67.08,20600.0,67.06,67.16,67.03,67.08,20600.0
2014-10-24 14:10:00,67.08,67.09,66.88,66.94,30400.0,67.08,67.09,66.88,66.94,30400.0
2014-10-24 14:15:00,66.95,67.22,66.95,67.21,76400.0,66.95,67.22,66.95,67.21,76400.0
2014-10-24 14:20:00,67.23,67.78,67.2,67.65,40600.0,67.23,67.78,67.2,67.65,40600.0
2014-10-24 14:25:00,67.65,67.83,67.58,67.66,27800.0,67.65,67.83,67.58,67.66,27800.0
2014-10-24 14:30:00,67.61,67.64,67.39,67.43,27200.0,67.61,67.64,67.39,67.43,27200.0
2014-10-24 14:35:00,67.41,67.44,67.13,67.27,23200.0,67.41,67.44,67.13,67.27,23200.0
2014-10-24 14:40:00,67.3,67.57,67.3,67.55,28400.0,67.3,67.57,67.3,67.55,28400.0
2014-10-24 14:45:00,67.56,67.57,67.4,67.51,28400.0,67.56,67.57,67.4,67.51,28400.0
2014-10-24 14:50:00,67.52,67.54,67.35,67.41,26800.0,67.52,67.54,67.35,67.41,26800.0
2014-10-24 14:55:00,67.42,67.5,67.39,67.44,24200.0,67.42,67.5,67.39,67.44,24200.0
2014-10-24 15:00:00,67.45,67.45,67.24,67.28,28800.0,67.45,67.45,67.24,67.28,28800.0
2014-10-24 15:05:00,67.25,67.44,67.25,67.38,24800.0,67.25,67.44,67.25,67.38,24800.0
2014-10-24 15:10:00,67.38,67.58,67.38,67.49,26200.0,67.38,67.58,67.38,67.49,26200.0
2014-10-24 15:15:00,67.49,67.72,67.47,67.69,33200.0,67.49,67.72,67.47,67.69,33200.0
2014-10-24 15:20:00,67.71,67.81,67.36,67.36,76800.0,67.71,67.81,67.36,67.36,76800.0
2014-10-24 15:25:00,67.36,67.39,67.13,67.33,39200.0,67.36,67.39,67.13,67.33,39200.0
2014-10-24 15:30:00,67.33,67.57,67.28,67.57,43600.0,67.33,67.57,67.28,67.57,43600.0
2014-10-24 15:35:00,67.57,67.64,67.39,67.46,33400.0,67.57,67.64,67.39,67.46,33400.0
2014-10-24 15:40:00,67.4,67.47,67.33,67.45,50600.0,67.4,67.47,67.33,67.45,50600.0
2014-10-24 15:45:00,67.46,67.53,67.45,67.49,46800.0,67.46,67.53,67.45,67.49,46800.0
2014-10-24 15:50:00,67.5,67.59,67.45,67.5,109600.0,67.5,67.59,67.45,67.5,109600.0
2014-10-24 15:55:00,67.5,67.8,67.48,67.58,137000.0,67.5,67.8,67.48,67.58,137000.0
2014-10-27 09:30:00,67.67,68.13,67.67,68.12,15200.0,67.67,68.13,67.67,68.12,15200.0
2014-10-27 09:35:00,68.11,68.81,67.85,68.81,13600.0,68.11,68.81,67.85,68.81,13600.0
2014-10-27 09:40:00,68.83,68.92,68.67,68.74,14200.0,68.83,68.92,68.67,68.74,14200.0
2014-10-27 09:45:00,68.69,69.06,68.64,68.98,10400.0,68.69,69.06,68.64,68.98,10400.0
2014-10-27 09:50:00,68.98,69.03,68.7,68.86,29600.0,68.98,69.03,68.7,68.86,29600.0
2014-10-27 09:55:00,68.83,68.87,68.54,68.54,17200.0,68.83,68.87,68.54,68.54,17200.0
2014-10-27 10:00:00,68.62,68.62,68.49,68.52,6200.0,68.62,68.62,68.49,68.52,6200.0
2014-10-27 10:05:00,68.54,68.73,68.5,68.66,10200.0,68.54,68.73,68.5,68.66,10200.0
2014-10-27 10:10:00,68.65,68.8,68.57,68.8,19000.0,68.65,68.8,68.57,68.8,19000.0
2014-10-27 10:15:00,68.72,68.85,68.68,68.77,10800.0,68.72,68.85,68.68,68.77,10800.0
2014-10-27 10:20:00,68.78,68.79,68.61,68.71,11600.0,68.78,68.79,68.61,68.71,11600.0
2014-10-27 10:25:00,68.74,68.8,68.6,68.69,16800.0,68.74,68.8,68.6,68.69,16800.0
2014-10-27 10:30:00,68.67,68.73,68.66,68.69,7000.0,68.67,68.73,68.66,68.69,7000.0
2014-10-27 10:35:00,68.66,68.77,68.64,68.75,7800.0,68.66,68.77,68.64,68.75,7800.0
2014-10-27 10:40:00,68.75,68.98,68.73,68.95,24200.0,68.75,68.98,68.73,68.95,24200.0
2014-10-27 10:45:00,68.97,68.97,68.86,68.88,20400.0,68.97,68.97,68.86,68.88,20400.0
2014-10-27 10:50:00,68.88,68.98,68.8,68.94,52600.0,68.88,68.98,68.8,68.94,52600.0
2014-10-27 10:55:00,68.94,69.0,68.91,68.96,28600.0,68.94,69.0,68.91,68.96,28600.0
2014-10-27 11:00:00,68.97,69.0,68.86,68.86,12200.0,68.97,69.0,68.86,68.86,12200.0
2014-10-27 11:05:00,68.89,68.98,68.86,68.93,10400.0,68.89,68.98,68.86,68.93,10400.0
2014-10-27 11:10:00,68.96,69.14,68.96,69.04,17600.0,68.96,69.14,68.96,69.04,17600.0
2014-10-27 11:15:00,69.08,69.08,68.98,69.03,2400.0,69.08,69.08,68.98,69.03,2400.0
2014-10-27 11:20:00,69.03,69.03,68.92,68.95,6400.0,69.03,69.03,68.92,68.95,6400.0
2014-10-27 11:25:00,68.95,68.98,68.92,68.95,8600.0,68.95,68.98,68.92,68.95,8600.0
2014-10-27 11:30:00,68.96,68.96,68.86,68.89,12000.0,68.96,68.96,68.86,68.89,12000.0
2014-10-27 11:35:00,68.86,68.87,68.8,68.8,9000.0,68.86,68.87,68.8,68.8,9000.0
2014-10-27 11:40:00,68.83,68.85,68.76,68.76,5000.0,68.83,68.85,68.76,68.76,5000.0
2014-10-27 11:45:00,68.74,68.74,68.64,68.67,5800.0,68.74,68.74,68.64,68.67,5800.0
2014-10-27 11:50:00,68.66,68.72,68.58,68.72,9000.0,68.66,68.72,68.58,68.72,9000.0
2014-10-27 11:55:00,68.73,68.73,68.69,68.69,2200.0,68.73,68.73,68.69,68.69,2200.0
2014-10-27 12:00:00,68.73,68.87,68.72,68.83,11200.0,68.73,68.87,68.72,68.83,11200.0
2014-10-27 12:05:00,68.81,69.0,68.81,68.99,12400.0,68.81,69.0,68.81,68.99,12400.0
2014-10-27 12:10:00,68.98,68.99,68.94,68.99,3200.0,68.98,68.99,68.94,68.99,3200.0
2014-10-27 12:15:00,69.0,69.01,68.86,68.96,6200.0,69.0,69.01,68.86,68.96,6200.0
2014-10-27 12:20:00,68.97,69.07,68.97,69.01,8000.0,68.97,69.07,68.97,69.01,8000.0
2014-10-27 12:25:00,69.03,69.24,69.03,69.23,6200.0,69.03,69.24,69.03,69.23,6200.0
2014-10-27 12:30:00,69.17,69.2,69.06,69.2,8200.0,69.17,69.2,69.06,69.2,8200.0
2014-10-27 12:35:00,69.22,69.25,69.14,69.14,3400.0,69.22,69.25,69.14,69.14,3400.0
2014-10-27 12:40:00,69.15,69.15,69.02,69.03,6600.0,69.15,69.15,69.02,69.03,6600.0
2014-10-27 12:45:00,69.09,69.14,69.05,69.07,3800.0,69.09,69.14,69.05,69.07,3800.0
2014-10-27 12:50:00,69.01,69.1,69.01,69.1,5400.0,69.01,69.1,69.01,69.1,5400.0
2014-10-27 12:55:00,69.1,69.1,69.06,69.08,2200.0,69.1,69.1,69.06,69.08,2200.0
2014-10-27 13:00:00,69.04,69.14,69.03,69.12,5400.0,69.04,69.14,69.03,69.12,5400.0
2014-10-27 13:05:00,69.1,69.13,68.97,69.12,11000.0,69.1,69.13,68.97,69.12,11000.0
2014-10-27 13:10:00,69.11,69.13,69.03,69.06,3800.0,69.11,69.13,69.03,69.06,3800.0
2014-10-27 13:15:00,69.04,69.11,68.94,69.04,10000.0,69.04,69.11,68.94,69.04,10000.0
2014-10-27 13:20:00,69.03,69.11,68.96,68.96,4200.0,69.03,69.11,68.96,68.96,4200.0
2014-10-27 13:25:00,68.88,68.99,68.83,68.96,15400.0,68.88,68.99,68.83,68.96,15400.0
2014-10-27 13:30:00,68.98,69.02,68.96,69.0,3200.0,68.98,69.02,68.96,69.0,3200.0
2014-10-27 13:35:00,68.97,69.0,68.85,68.97,4200.0,68.97,69.0,68.85,68.97,4200.0
2014-10-27 13:40:00,68.92,68.97,68.92,68.97,3600.0,68.92,68.97,68.92,68.97,3600.0
2014-10-27 13:45:00,68.92,68.95,68.88,68.89,5200.0,68.92,68.95,68.88,68.89,5200.0
2014-10-27 13:50:00,68.87,68.95,68.85,68.95,5200.0,68.87,68.95,68.85,68.95,5200.0
2014-10-27 13:55:00,68.92,68.94,68.89,68.92,10200.0,68.92,68.94,68.89,68.92,10200.0
2014-10-27 14:00:00,68.92,68.92,68.83,68.88,7600.0,68.92,68.92,68.83,68.88,7600.0
2014-10-27 14:05:00,68.92,68.94,68.86,68.89,10800.0,68.92,68.94,68.86,68.89,10800.0
2014-10-27 14:10:00,68.89,68.99,68.89,68.96,11200.0,68.89,68.99,68.89,68.96,11200.0
2014-10-27 14:15:00,68.97,69.12,68.94,69.12,8600.0,68.97,69.12,68.94,69.12,8600.0
2014-10-27 14:20:00,69.11,69.23,69.11,69.14,8600.0,69.11,69.23,69.11,69.14,8600.0
2014-10-27 14:25:00,69.11,69.13,69.02,69.12,5600.0,69.11,69.13,69.02,69.12,5600.0
2014-10-27 14:30:00,69.12,69.25,69.07,69.22,23800.0,69.12,69.25,69.07,69.22,23800.0
2014-10-27 14:35:00,69.24,69.33,69.16,69.33,43800.0,69.24,69.33,69.16,69.33,43800.0
2014-10-27 14:40:00,69.35,69.36,69.19,69.28,26600.0,69.35,69.36,69.19,69.28,26600.0
2014-10-27 14:45:00,69.28,69.28,69.23,69.28,4000.0,69.28,69.28,69.23,69.28,4000.0
2014-10-27 14:50:00,69.31,69.31,69.17,69.17,7400.0,69.31,69.31,69.17,69.17,7400.0
2014-10-27 14:55:00,69.16,69.16,68.95,68.95,14600.0,69.16,69.16,68.95,68.95,14600.0
2014-10-27 15:00:00,69.02,69.07,69.0,69.04,12800.0,69.02,69.07,69.0,69.04,12800.0
2014-10-27 15:05:00,69.07,69.17,69.02,69.17,10800.0,69.07,69.17,69.02,69.17,10800.0
2014-10-27 15:10:00,69.17,69.25,69.16,69.25,8000.0,69.17,69.25,69.16,69.25,8000.0
2014-10-27 15:15:00,69.24,69.33,69.23,69.33,13000.0,69.24,69.33,69.23,69.33,13000.0
2014-10-27 15:20:00,69.31,69.34,69.24,69.3,15800.0,69.31,69.34,69.24,69.3,15800.0
2014-10-27 15:25:00,69.3,69.34,69.21,69.29,30000.0,69.3,69.34,69.21,69.29,30000.0
2014-10-27 15:30:00,69.26,69.3,69.23,69.3,8600.0,69.26,69.3,69.23,69.3,8600.0
2014-10-27 15:35:00,69.3,69.33,69.23,69.33,20000.0,69.3,69.33,69.23,69.33,20000.0
2014-10-27 15:40:00,69.29,69.36,69.29,69.36,17200.0,69.29,69.36,69.29,69.36,17200.0
2014-10-27 15:45:00,69.34,69.39,69.33,69.38,20200.0,69.34,69.39,69.33,69.38,20200.0
2014-10-27 15:50:00,69.37,69.39,69.29,69.39,37800.0,69.37,69.39,69.29,69.39,37800.0
2014-10-27 15:55:00,69.39,69.5,69.36,69.39,51200.0,69.39,69.5,69.36,69.39,51200.0
2014-10-28 09:30:00,69.83,70.26,69.14,70.26,24000.0,69.83,70.26,69.14,70.26,24000.0
2014-10-28 09:35:00,70.26,70.53,69.84,70.5,18800.0,70.26,70.53,69.84,70.5,18800.0
2014-10-28 09:40:00,70.48,70.92,70.34,70.89,41600.0,70.48,70.92,70.34,70.89,41600.0
2014-10-28 09:45:00,70.9,70.95,70.74,70.82,23600.0,70.9,70.95,70.74,70.82,23600.0
2014-10-28 09:50:00,70.83,70.83,70.53,70.61,11400.0,70.83,70.83,70.53,70.61,11400.0
2014-10-28 09:55:00,70.61,70.86,70.61,70.82,22800.0,70.61,70.86,70.61,70.82,22800.0
2014-10-28 10:00:00,70.8,70.81,70.66,70.81,21200.0,70.8,70.81,70.66,70.81,21200.0
2014-10-28 10:05:00,70.86,70.93,70.67,70.67,21000.0,70.86,70.93,70.67,70.67,21000.0
2014-10-28 10:10:00,70.71,70.8,70.56,70.56,6600.0,70.71,70.8,70.56,70.56,6600.0
2014-10-28 10:15:00,70.65,70.72,70.58,70.61,10200.0,70.65,70.72,70.58,70.61,10200.0
2014-10-28 10:20:00,70.61,70.68,70.59,70.68,13400.0,70.61,70.68,70.59,70.68,13400.0
2014-10-28 10:25:00,70.7,70.94,70.68,70.94,17000.0,70.7,70.94,70.68,70.94,17000.0
2014-10-28 10:30:00,70.95,71.0,70.88,70.89,21600.0,70.95,71.0,70.88,70.89,21600.0
2014-10-28 10:35:00,70.88,70.95,70.87,70.91,11000.0,70.88,70.95,70.87,70.91,11000.0
2014-10-28 10:40:00,70.86,70.88,70.83,70.86,4200.0,70.86,70.88,70.83,70.86,4200.0
2014-10-28 10:45:00,70.86,70.86,70.8,70.82,6000.0,70.86,70.86,70.8,70.82,6000.0
2014-10-28 10:50:00,70.82,71.14,70.82,71.14,37800.0,70.82,71.14,70.82,71.14,37800.0
2014-10-28 10:55:00,71.13,71.13,71.03,71.04,12400.0,71.13,71.13,71.03,71.04,12400.0
2014-10-28 11:00:00,71.06,71.15,71.03,71.13,13400.0,71.06,71.15,71.03,71.13,13400.0
2014-10-28 11:05:00,71.13,71.2,71.05,71.19,33600.0,71.13,71.2,71.05,71.19,33600.0
2014-10-28 11:10:00,71.19,71.34,71.12,71.33,31400.0,71.19,71.34,71.12,71.33,31400.0
2014-10-28 11:15:00,71.35,71.35,71.3,71.32,5400.0,71.35,71.35,71.3,71.32,5400.0
2014-10-28 11:20:00,71.3,71.32,71.27,71.28,8200.0,71.3,71.32,71.27,71.28,8200.0
2014-10-28 11:25:00,71.27,71.27,71.2,71.2,10200.0,71.27,71.27,71.2,71.2,10200.0
2014-10-28 11:30:00,71.21,71.22,71.14,71.16,5600.0,71.21,71.22,71.14,71.16,5600.0
2014-10-28 11:35:00,71.13,71.13,71.01,71.01,9000.0,71.13,71.13,71.01,71.01,9000.0
2014-10-28 11:40:00,71.01,71.04,71.0,71.01,10400.0,71.01,71.04,71.0,71.01,10400.0
2014-10-28 11:45:00,71.02,71.03,70.81,70.84,18400.0,71.02,71.03,70.81,70.84,18400.0
2014-10-28 11:50:00,70.87,70.87,70.75,70.78,18000.0,70.87,70.87,70.75,70.78,18000.0
2014-10-28 11:55:00,70.79,70.82,70.76,70.8,10000.0,70.79,70.82,70.76,70.8,10000.0
2014-10-28 12:00:00,70.8,70.87,70.8,70.87,7800.0,70.8,70.87,70.8,70.87,7800.0
2014-10-28 12:05:00,70.87,70.87,70.77,70.86,13000.0,70.87,70.87,70.77,70.86,13000.0
2014-10-28 12:10:00,70.86,70.89,70.86,70.89,6400.0,70.86,70.89,70.86,70.89,6400.0
2014-10-28 12:15:00,70.89,70.94,70.89,70.9,7000.0,70.89,70.94,70.89,70.9,7000.0
2014-10-28 12:20:00,70.92,70.92,70.88,70.91,5600.0,70.92,70.92,70.88,70.91,5600.0
2014-10-28 12:25:00,70.91,70.95,70.86,70.86,5800.0,70.91,70.95,70.86,70.86,5800.0
2014-10-28 12:30:00,70.84,70.84,70.78,70.81,1600.0,70.84,70.84,70.78,70.81,1600.0
2014-10-28 12:35:00,70.78,70.83,70.74,70.75,4000.0,70.78,70.83,70.74,70.75,4000.0
2014-10-28 12:40:00,70.73,70.76,70.71,70.72,4800.0,70.73,70.76,70.71,70.72,4800.0
2014-10-28 12:45:00,70.74,70.75,70.67,70.73,4000.0,70.74,70.75,70.67,70.73,4000.0
2014-10-28 12:50:00,70.72,70.76,70.72,70.76,2200.0,70.72,70.76,70.72,70.76,2200.0
2014-10-28 12:55:00,70.77,70.81,70.76,70.81,4000.0,70.77,70.81,70.76,70.81,4000.0
2014-10-28 13:00:00,70.79,70.85,70.78,70.83,4200.0,70.79,70.85,70.78,70.83,4200.0
2014-10-28 13:05:00,70.82,70.85,70.8,70.84,5200.0,70.82,70.85,70.8,70.84,5200.0
2014-10-28 13:10:00,70.86,70.86,70.84,70.84,3000.0,70.86,70.86,70.84,70.84,3000.0
2014-10-28 13:15:00,70.84,70.86,70.84,70.85,1600.0,70.84,70.86,70.84,70.85,1600.0
2014-10-28 13:20:00,70.86,70.92,70.86,70.92,5400.0,70.86,70.92,70.86,70.92,5400.0
2014-10-28 13:25:00,70.9,70.96,70.89,70.91,5200.0,70.9,70.96,70.89,70.91,5200.0
2014-10-28 13:30:00,70.91,70.95,70.91,70.95,4400.0,70.91,70.95,70.91,70.95,4400.0
2014-10-28 13:35:00,70.95,71.0,70.95,70.98,5000.0,70.95,71.0,70.95,70.98,5000.0
2014-10-28 13:40:00,71.02,71.04,71.01,71.03,6600.0,71.02,71.04,71.01,71.03,6600.0
2014-10-28 13:45:00,71.04,71.04,71.02,71.02,5000.0,71.04,71.04,71.02,71.02,5000.0
2014-10-28 13:50:00,71.02,71.02,70.98,70.98,5600.0,71.02,71.02,70.98,70.98,5600.0
2014-10-28 13:55:00,70.98,70.98,70.92,70.95,8600.0,70.98,70.98,70.92,70.95,8600.0
2014-10-28 14:00:00,70.96,71.0,70.92,71.0,9600.0,70.96,71.0,70.92,71.0,9600.0
2014-10-28 14:05:00,71.0,71.02,71.0,71.01,2000.0,71.0,71.02,71.0,71.01,2000.0
2014-10-28 14:10:00,71.03,71.03,70.97,70.97,5200.0,71.03,71.03,70.97,70.97,5200.0
2014-10-28 14:15:00,70.96,70.97,70.94,70.94,10000.0,70.96,70.97,70.94,70.94,10000.0
2014-10-28 14:20:00,70.94,70.95,70.8,70.8,28200.0,70.94,70.95,70.8,70.8,28200.0
2014-10-28 14:25:00,70.79,70.81,70.77,70.79,7800.0,70.79,70.81,70.77,70.79,7800.0
2014-10-28 14:30:00,70.8,70.84,70.8,70.83,5400.0,70.8,70.84,70.8,70.83,5400.0
2014-10-28 14:35:00,70.83,70.92,70.83,70.92,14800.0,70.83,70.92,70.83,70.92,14800.0
2014-10-28 14:40:00,70.92,71.03,70.92,71.03,13200.0,70.92,71.03,70.92,71.03,13200.0
2014-10-28 14:45:00,71.01,71.04,70.99,71.04,11400.0,71.01,71.04,70.99,71.04,11400.0
2014-10-28 14:50:00,71.04,71.04,71.0,71.03,6200.0,71.04,71.04,71.0,71.03,6200.0
2014-10-28 14:55:00,71.04,71.04,71.0,71.0,4200.0,71.04,71.04,71.0,71.0,4200.0
2014-10-28 15:00:00,71.0,71.13,71.0,71.08,10200.0,71.0,71.13,71.0,71.08,10200.0
2014-10-28 15:05:00,71.11,71.17,71.08,71.11,10000.0,71.11,71.17,71.08,71.11,10000.0
2014-10-28 15:10:00,71.12,71.14,71.12,71.13,5600.0,71.12,71.14,71.12,71.13,5600.0
2014-10-28 15:15:00,71.14,71.17,71.11,71.11,18400.0,71.14,71.17,71.11,71.11,18400.0
2014-10-28 15:20:00,71.13,71.18,71.12,71.17,8000.0,71.13,71.18,71.12,71.17,8000.0
2014-10-28 15:25:00,71.19,71.39,71.19,71.36,12000.0,71.19,71.39,71.19,71.36,12000.0
2014-10-28 15:30:00,71.37,71.53,71.36,71.53,13400.0,71.37,71.53,71.36,71.53,13400.0
2014-10-28 15:35:00,71.53,71.57,71.49,71.5,13600.0,71.53,71.57,71.49,71.5,13600.0
2014-10-28 15:40:00,71.51,71.52,71.43,71.45,14200.0,71.51,71.52,71.43,71.45,14200.0
2014-10-28 15:45:00,71.44,71.45,71.41,71.41,11600.0,71.44,71.45,71.41,71.41,11600.0
2014-10-28 15:50:00,71.4,71.4,71.26,71.26,53800.0,71.4,71.4,71.26,71.26,53800.0
2014-10-28 15:55:00,71.26,71.38,71.22,71.31,101800.0,71.26,71.38,71.22,71.31,101800.0
2014-10-29 09:30:00,71.08,71.38,71.02,71.13,20800.0,71.08,71.38,71.02,71.13,20800.0
2014-10-29 09:35:00,71.05,71.49,71.03,71.49,2400.0,71.05,71.49,71.03,71.49,2400.0
2014-10-29 09:40:00,71.58,71.84,71.58,71.8,11000.0,71.58,71.84,71.58,71.8,11000.0
2014-10-29 09:45:00,71.8,71.81,71.45,71.45,10200.0,71.8,71.81,71.45,71.45,10200.0
2014-10-29 09:50:00,71.44,71.58,71.35,71.4,10400.0,71.44,71.58,71.35,71.4,10400.0
2014-10-29 09:55:00,71.47,71.5,71.34,71.36,8200.0,71.47,71.5,71.34,71.36,8200.0
2014-10-29 10:00:00,71.38,71.53,71.32,71.53,12600.0,71.38,71.53,71.32,71.53,12600.0
2014-10-29 10:05:00,71.52,71.57,71.42,71.47,8200.0,71.52,71.57,71.42,71.47,8200.0
2014-10-29 10:10:00,71.46,71.48,71.21,71.29,15800.0,71.46,71.48,71.21,71.29,15800.0
2014-10-29 10:15:00,71.22,71.35,71.22,71.3,4400.0,71.22,71.35,71.22,71.3,4400.0
2014-10-29 10:20:00,71.26,71.31,71.2,71.24,4400.0,71.26,71.31,71.2,71.24,4400.0
2014-10-29 10:25:00,71.23,71.24,71.14,71.21,7000.0,71.23,71.24,71.14,71.21,7000.0
2014-10-29 10:30:00,71.18,71.19,71.04,71.04,11200.0,71.18,71.19,71.04,71.04,11200.0
2014-10-29 10:35:00,71.04,71.04,70.92,70.94,26200.0,71.04,71.04,70.92,70.94,26200.0
2014-10-29 10:40:00,70.94,70.94,70.77,70.85,9200.0,70.94,70.94,70.77,70.85,9200.0
2014-10-29 10:45:00,70.83,70.83,70.72,70.72,6200.0,70.83,70.83,70.72,70.72,6200.0
2014-10-29 10:50:00,70.76,70.76,70.59,70.59,4000.0,70.76,70.76,70.59,70.59,4000.0
2014-10-29 10:55:00,70.59,70.65,70.48,70.53,12200.0,70.59,70.65,70.48,70.53,12200.0
2014-10-29 11:00:00,70.57,70.67,70.57,70.63,8200.0,70.57,70.67,70.57,70.63,8200.0
2014-10-29 11:05:00,70.66,70.76,70.64,70.76,7600.0,70.66,70.76,70.64,70.76,7600.0
2014-10-29 11:10:00,70.79,70.97,70.78,70.96,7000.0,70.79,70.97,70.78,70.96,7000.0
2014-10-29 11:15:00,70.96,71.0,70.94,71.0,1800.0,70.96,71.0,70.94,71.0,1800.0
2014-10-29 11:20:00,71.02,71.18,71.01,71.16,10200.0,71.02,71.18,71.01,71.16,10200.0
2014-10-29 11:25:00,71.16,71.17,71.03,71.03,7800.0,71.16,71.17,71.03,71.03,7800.0
2014-10-29 11:30:00,71.01,71.01,70.98,70.99,2000.0,71.01,71.01,70.98,70.99,2000.0
2014-10-29 11:35:00,70.92,70.92,70.76,70.76,8200.0,70.92,70.92,70.76,70.76,8200.0
2014-10-29 11:40:00,70.7,70.79,70.7,70.76,18000.0,70.7,70.79,70.7,70.76,18000.0
2014-10-29 11:45:00,70.76,70.76,70.58,70.58,12800.0,70.76,70.76,70.58,70.58,12800.0
2014-10-29 11:50:00,70.56,70.56,70.47,70.53,6800.0,70.56,70.56,70.47,70.53,6800.0
2014-10-29 11:55:00,70.53,70.56,70.49,70.49,2200.0,70.53,70.56,70.49,70.49,2200.0
2014-10-29 12:00:00,70.51,70.57,70.5,70.51,11600.0,70.51,70.57,70.5,70.51,11600.0
2014-10-29 12:05:00,70.52,70.65,70.5,70.65,8400.0,70.52,70.65,70.5,70.65,8400.0
2014-10-29 12:10:00,70.64,70.81,70.63,70.78,12800.0,70.64,70.81,70.63,70.78,12800.0
2014-10-29 12:15:00,70.79,70.82,70.65,70.67,28600.0,70.79,70.82,70.65,70.67,28600.0
2014-10-29 12:20:00,70.67,70.69,70.63,70.67,12200.0,70.67,70.69,70.63,70.67,12200.0
2014-10-29 12:25:00,70.67,70.67,70.51,70.51,6400.0,70.67,70.67,70.51,70.51,6400.0
2014-10-29 12:30:00,70.54,70.54,70.5,70.52,7200.0,70.54,70.54,70.5,70.52,7200.0
2014-10-29 12:35:00,70.51,70.52,70.47,70.49,12800.0,70.51,70.52,70.47,70.49,12800.0
2014-10-29 12:40:00,70.5,70.53,70.49,70.49,23000.0,70.5,70.53,70.49,70.49,23000.0
2014-10-29 12:45:00,70.5,70.52,70.49,70.51,8400.0,70.5,70.52,70.49,70.51,8400.0
2014-10-29 12:50:00,70.5,70.52,70.47,70.47,15400.0,70.5,70.52,70.47,70.47,15400.0
2014-10-29 12:55:00,70.47,70.52,70.45,70.45,9400.0,70.47,70.52,70.45,70.45,9400.0
2014-10-29 13:00:00,70.44,70.47,70.42,70.46,5400.0,70.44,70.47,70.42,70.46,5400.0
2014-10-29 13:05:00,70.46,70.52,70.42,70.5,7800.0,70.46,70.52,70.42,70.5,7800.0
2014-10-29 13:10:00,70.5,70.6,70.49,70.51,23000.0,70.5,70.6,70.49,70.51,23000.0
2014-10-29 13:15:00,70.5,70.53,70.49,70.53,4200.0,70.5,70.53,70.49,70.53,4200.0
2014-10-29 13:20:00,70.55,70.56,70.54,70.56,4400.0,70.55,70.56,70.54,70.56,4400.0
2014-10-29 13:25:00,70.55,70.55,70.49,70.49,4200.0,70.55,70.55,70.49,70.49,4200.0
2014-10-29 13:30:00,70.47,70.5,70.41,70.41,11000.0,70.47,70.5,70.41,70.41,11000.0
2014-10-29 13:35:00,70.36,70.41,70.36,70.36,3600.0,70.36,70.41,70.36,70.36,3600.0
2014-10-29 13:40:00,70.36,70.36,70.31,70.33,6000.0,70.36,70.36,70.31,70.33,6000.0
2014-10-29 13:45:00,70.33,70.42,70.33,70.38,9800.0,70.33,70.42,70.33,70.38,9800.0
2014-10-29 13:50:00,70.39,70.41,70.36,70.41,9200.0,70.39,70.41,70.36,70.41,9200.0
2014-10-29 13:55:00,70.41,70.51,70.41,70.47,14200.0,70.41,70.51,70.41,70.47,14200.0
2014-10-29 14:00:00,70.42,70.5,70.39,70.49,9200.0,70.42,70.5,70.39,70.49,9200.0
2014-10-29 14:05:00,70.49,70.52,70.41,70.51,9600.0,70.49,70.52,70.41,70.51,9600.0
2014-10-29 14:10:00,70.55,70.61,70.49,70.5,12000.0,70.55,70.61,70.49,70.5,12000.0
2014-10-29 14:15:00,70.52,70.52,70.4,70.42,9400.0,70.52,70.52,70.4,70.42,9400.0
2014-10-29 14:20:00,70.43,70.62,70.43,70.61,6400.0,70.43,70.62,70.43,70.61,6400.0
2014-10-29 14:25:00,70.71,70.82,70.67,70.72,11200.0,70.71,70.82,70.67,70.72,11200.0
2014-10-29 14:30:00,70.78,70.78,70.57,70.71,5600.0,70.78,70.78,70.57,70.71,5600.0
2014-10-29 14:35:00,70.75,70.8,70.71,70.73,5000.0,70.75,70.8,70.71,70.73,5000.0
2014-10-29 14:40:00,70.72,70.86,70.71,70.79,19200.0,70.72,70.86,70.71,70.79,19200.0
2014-10-29 14:45:00,70.83,70.87,70.72,70.79,14200.0,70.83,70.87,70.72,70.79,14200.0
2014-10-29 14:50:00,70.79,70.85,70.78,70.83,10200.0,70.79,70.85,70.78,70.83,10200.0
2014-10-29 14:55:00,70.79,70.93,70.79,70.91,9800.0,70.79,70.93,70.79,70.91,9800.0
2014-10-29 15:00:00,70.87,70.92,70.76,70.76,9000.0,70.87,70.92,70.76,70.76,9000.0
2014-10-29 15:05:00,70.78,70.83,70.67,70.7,20200.0,70.78,70.83,70.67,70.7,20200.0
2014-10-29 15:10:00,70.7,70.73,70.65,70.7,11000.0,70.7,70.73,70.65,70.7,11000.0
2014-10-29 15:15:00,70.68,70.77,70.63,70.77,7600.0,70.68,70.77,70.63,70.77,7600.0
2014-10-29 15:20:00,70.78,70.86,70.78,70.86,10800.0,70.78,70.86,70.78,70.86,10800.0
2014-10-29 15:25:00,70.87,70.91,70.85,70.88,7400.0,70.87,70.91,70.85,70.88,7400.0
2014-10-29 15:30:00,70.89,70.98,70.86,70.98,13600.0,70.89,70.98,70.86,70.98,13600.0
2014-10-29 15:35:00,70.96,71.02,70.95,71.01,10200.0,70.96,71.02,70.95,71.01,10200.0
2014-10-29 15:40:00,71.03,71.05,70.98,70.99,11000.0,71.03,71.05,70.98,70.99,11000.0
2014-10-29 15:45:00,70.98,71.0,70.91,70.92,20600.0,70.98,71.0,70.91,70.92,20600.0
2014-10-29 15:50:00,70.9,71.0,70.9,70.99,16200.0,70.9,71.0,70.9,70.99,16200.0
2014-10-29 15:55:00,70.98,71.02,70.86,70.99,44800.0,70.98,71.02,70.86,70.99,44800.0
2014-10-30 09:30:00,70.58,70.98,69.83,70.15,6600.0,70.58,70.98,69.83,70.15,6600.0
2014-10-30 09:35:00,70.68,70.97,70.67,70.97,2000.0,70.68,70.97,70.67,70.97,2000.0
2014-10-30 09:40:00,70.86,71.14,70.86,71.14,1600.0,70.86,71.14,70.86,71.14,1600.0
2014-10-30 09:45:00,71.16,71.16,70.95,71.02,4000.0,71.16,71.16,70.95,71.02,4000.0
2014-10-30 09:50:00,70.98,71.22,70.98,71.17,4200.0,70.98,71.22,70.98,71.17,4200.0
2014-10-30 09:55:00,70.99,71.0,70.76,70.81,2000.0,70.99,71.0,70.76,70.81,2000.0
2014-10-30 10:00:00,70.62,70.79,70.62,70.74,3000.0,70.62,70.79,70.62,70.74,3000.0
2014-10-30 10:05:00,70.72,70.83,70.72,70.81,2400.0,70.72,70.83,70.72,70.81,2400.0
2014-10-30 10:10:00,70.82,70.9,70.79,70.85,4400.0,70.82,70.9,70.79,70.85,4400.0
2014-10-30 10:15:00,70.88,71.01,70.8,70.99,5800.0,70.88,71.01,70.8,70.99,5800.0
2014-10-30 10:20:00,71.03,71.08,71.03,71.03,3000.0,71.03,71.08,71.03,71.03,3000.0
2014-10-30 10:25:00,71.03,71.03,70.89,70.91,8000.0,71.03,71.03,70.89,70.91,8000.0
2014-10-30 10:30:00,70.91,70.99,70.8,70.89,4200.0,70.91,70.99,70.8,70.89,4200.0
2014-10-30 10:35:00,70.89,70.91,70.71,70.71,4400.0,70.89,70.91,70.71,70.71,4400.0
2014-10-30 10:40:00,70.7,70.73,70.61,70.73,5400.0,70.7,70.73,70.61,70.73,5400.0
2014-10-30 10:45:00,70.73,70.73,70.61,70.63,2800.0,70.73,70.73,70.61,70.63,2800.0
2014-10-30 10:50:00,70.64,70.76,70.61,70.68,10200.0,70.64,70.76,70.61,70.68,10200.0
2014-10-30 10:55:00,70.69,70.8,70.67,70.67,7400.0,70.69,70.8,70.67,70.67,7400.0
2014-10-30 11:00:00,70.68,70.88,70.67,70.88,13400.0,70.68,70.88,70.67,70.88,13400.0
2014-10-30 11:05:00,70.88,70.89,70.78,70.86,6200.0,70.88,70.89,70.78,70.86,6200.0
2014-10-30 11:10:00,70.86,70.86,70.86,70.86,1600.0,70.86,70.86,70.86,70.86,1600.0
2014-10-30 11:15:00,70.89,70.89,70.83,70.88,1800.0,70.89,70.89,70.83,70.88,1800.0
2014-10-30 11:20:00,70.89,71.01,70.87,70.97,30200.0,70.89,71.01,70.87,70.97,30200.0
2014-10-30 11:25:00,70.97,71.05,70.97,71.0,2800.0,70.97,71.05,70.97,71.0,2800.0
2014-10-30 11:30:00,71.01,71.01,70.96,70.99,1000.0,71.01,71.01,70.96,70.99,1000.0
2014-10-30 11:35:00,71.05,71.05,70.99,71.0,1800.0,71.05,71.05,70.99,71.0,1800.0
2014-10-30 11:40:00,70.98,71.17,70.96,71.17,18800.0,70.98,71.17,70.96,71.17,18800.0
2014-10-30 11:45:00,71.19,71.4,71.17,71.39,16800.0,71.19,71.4,71.17,71.39,16800.0
2014-10-30 11:50:00,71.39,71.39,71.36,71.38,4800.0,71.39,71.39,71.36,71.38,4800.0
2014-10-30 11:55:00,71.42,71.42,71.35,71.41,7600.0,71.42,71.42,71.35,71.41,7600.0
2014-10-30 12:00:00,71.49,71.49,71.35,71.36,2000.0,71.49,71.49,71.35,71.36,2000.0
2014-10-30 12:05:00,71.42,71.48,71.36,71.48,2400.0,71.42,71.48,71.36,71.48,2400.0
2014-10-30 12:10:00,71.52,71.52,71.42,71.45,2000.0,71.52,71.52,71.42,71.45,2000.0
2014-10-30 12:15:00,71.46,71.46,71.35,71.36,3000.0,71.46,71.46,71.35,71.36,3000.0
2014-10-30 12:20:00,71.4,71.56,71.34,71.48,17200.0,71.4,71.56,71.34,71.48,17200.0
2014-10-30 12:25:00,71.5,71.5,71.46,71.46,1600.0,71.5,71.5,71.46,71.46,1600.0
2014-10-30 12:30:00,71.48,71.48,71.42,71.45,2800.0,71.48,71.48,71.42,71.45,2800.0
2014-10-30 12:35:00,71.44,71.44,71.35,71.4,8400.0,71.44,71.44,71.35,71.4,8400.0
2014-10-30 12:40:00,71.37,71.37,71.33,71.33,800.0,71.37,71.37,71.33,71.33,800.0
2014-10-30 12:45:00,71.36,71.39,71.36,71.39,2200.0,71.36,71.39,71.36,71.39,2200.0
2014-10-30 12:50:00,71.39,71.45,71.39,71.42,10000.0,71.39,71.45,71.39,71.42,10000.0
2014-10-30 12:55:00,71.41,71.45,71.41,71.44,1800.0,71.41,71.45,71.41,71.44,1800.0
2014-10-30 13:00:00,71.44,71.45,71.44,71.45,1400.0,71.44,71.45,71.44,71.45,1400.0
2014-10-30 13:05:00,71.44,71.45,71.43,71.45,1000.0,71.44,71.45,71.43,71.45,1000.0
2014-10-30 13:10:00,71.45,71.48,71.42,71.42,2200.0,71.45,71.48,71.42,71.42,2200.0
2014-10-30 13:15:00,71.43,71.5,71.43,71.5,5600.0,71.43,71.5,71.43,71.5,5600.0
2014-10-30 13:20:00,71.49,71.5,71.42,71.42,10600.0,71.49,71.5,71.42,71.42,10600.0
2014-10-30 13:25:00,71.42,71.42,71.36,71.38,3800.0,71.42,71.42,71.36,71.38,3800.0
2014-10-30 13:30:00,71.36,71.36,71.25,71.25,3600.0,71.36,71.36,71.25,71.25,3600.0
2014-10-30 13:35:00,71.3,71.39,71.3,71.36,3800.0,71.3,71.39,71.3,71.36,3800.0
2014-10-30 13:40:00,71.37,71.37,71.36,71.37,800.0,71.37,71.37,71.36,71.37,800.0
2014-10-30 13:45:00,71.36,71.36,71.35,71.36,1000.0,71.36,71.36,71.35,71.36,1000.0
2014-10-30 13:50:00,71.35,71.36,71.35,71.36,8000.0,71.35,71.36,71.35,71.36,8000.0
2014-10-30 13:55:00,71.33,71.33,71.3,71.3,2200.0,71.33,71.33,71.3,71.3,2200.0
2014-10-30 14:00:00,71.34,71.34,71.33,71.34,800.0,71.34,71.34,71.33,71.34,800.0
2014-10-30 14:05:00,71.38,71.41,71.35,71.41,2000.0,71.38,71.41,71.35,71.41,2000.0
2014-10-30 14:10:00,71.42,71.42,71.38,71.39,6000.0,71.42,71.42,71.38,71.39,6000.0
2014-10-30 14:15:00,71.39,71.39,71.33,71.33,2400.0,71.39,71.39,71.33,71.33,2400.0
2014-10-30 14:20:00,71.32,71.36,71.31,71.36,3800.0,71.32,71.36,71.31,71.36,3800.0
2014-10-30 14:25:00,71.38,71.38,71.35,71.36,2400.0,71.38,71.38,71.35,71.36,2400.0
2014-10-30 14:30:00,71.36,71.44,71.36,71.41,12000.0,71.36,71.44,71.36,71.41,12000.0
2014-10-30 14:35:00,71.42,71.42,71.36,71.36,2000.0,71.42,71.42,71.36,71.36,2000.0
2014-10-30 14:40:00,71.38,71.38,71.35,71.35,1400.0,71.38,71.38,71.35,71.35,1400.0
2014-10-30 14:45:00,71.36,71.42,71.3,71.3,7400.0,71.36,71.42,71.3,71.3,7400.0
2014-10-30 14:50:00,71.32,71.32,71.16,71.16,3800.0,71.32,71.32,71.16,71.16,3800.0
2014-10-30 14:55:00,71.11,71.13,71.01,71.07,6600.0,71.11,71.13,71.01,71.07,6600.0
2014-10-30 15:00:00,71.11,71.18,71.11,71.18,3800.0,71.11,71.18,71.11,71.18,3800.0
2014-10-30 15:05:00,71.17,71.2,71.17,71.19,3800.0,71.17,71.2,71.17,71.19,3800.0
2014-10-30 15:10:00,71.18,71.3,71.18,71.25,6200.0,71.18,71.3,71.18,71.25,6200.0
2014-10-30 15:15:00,71.26,71.27,71.2,71.26,6600.0,71.26,71.27,71.2,71.26,6600.0
2014-10-30 15:20:00,71.26,71.26,71.16,71.16,8000.0,71.26,71.26,71.16,71.16,8000.0
2014-10-30 15:25:00,71.17,71.17,71.08,71.11,5000.0,71.17,71.17,71.08,71.11,5000.0
2014-10-30 15:30:00,71.14,71.16,71.08,71.16,6200.0,71.14,71.16,71.08,71.16,6200.0
2014-10-30 15:35:00,71.15,71.19,71.14,71.17,6800.0,71.15,71.19,71.14,71.17,6800.0
2014-10-30 15:40:00,71.17,71.22,71.17,71.22,4400.0,71.17,71.22,71.17,71.22,4400.0
2014-10-30 15:45:00,71.23,71.32,71.23,71.32,7400.0,71.23,71.32,71.23,71.32,7400.0
2014-10-30 15:50:00,71.3,71.37,71.3,71.37,17200.0,71.3,71.37,71.3,71.37,17200.0
2014-10-30 15:55:00,71.36,71.44,71.36,71.43,28000.0,71.36,71.44,71.36,71.43,28000.0
2014-10-31 09:30:00,72.3,72.3,71.58,71.58,18400.0,72.3,72.3,71.58,71.58,18400.0
2014-10-31 09:35:00,71.57,72.16,71.45,72.13,13000.0,71.57,72.16,71.45,72.13,13000.0
2014-10-31 09:40:00,72.14,72.14,71.76,71.76,8600.0,72.14,72.14,71.76,71.76,8600.0
2014-10-31 09:45:00,71.7,71.76,71.54,71.76,3800.0,71.7,71.76,71.54,71.76,3800.0
2014-10-31 09:50:00,71.86,71.88,71.76,71.88,3000.0,71.86,71.88,71.76,71.88,3000.0
2014-10-31 09:55:00,71.88,71.88,71.71,71.71,1600.0,71.88,71.88,71.71,71.71,1600.0
2014-10-31 10:00:00,71.78,71.83,71.64,71.82,7400.0,71.78,71.83,71.64,71.82,7400.0
2014-10-31 10:05:00,71.72,71.76,71.67,71.72,5400.0,71.72,71.76,71.67,71.72,5400.0
2014-10-31 10:10:00,71.72,71.84,71.69,71.84,5800.0,71.72,71.84,71.69,71.84,5800.0
2014-10-31 10:15:00,71.81,71.87,71.79,71.83,5200.0,71.81,71.87,71.79,71.83,5200.0
2014-10-31 10:20:00,71.86,71.87,71.77,71.83,4200.0,71.86,71.87,71.77,71.83,4200.0
2014-10-31 10:25:00,71.82,71.82,71.67,71.75,6200.0,71.82,71.82,71.67,71.75,6200.0
2014-10-31 10:30:00,71.74,71.8,71.67,71.75,4600.0,71.74,71.8,71.67,71.75,4600.0
2014-10-31 10:35:00,71.74,71.78,71.69,71.7,4400.0,71.74,71.78,71.69,71.7,4400.0
2014-10-31 10:40:00,71.7,71.7,71.53,71.66,8200.0,71.7,71.7,71.53,71.66,8200.0
2014-10-31 10:45:00,71.6,71.66,71.58,71.61,3200.0,71.6,71.66,71.58,71.61,3200.0
2014-10-31 10:50:00,71.63,71.65,71.57,71.58,5000.0,71.63,71.65,71.57,71.58,5000.0
2014-10-31 10:55:00,71.56,71.67,71.55,71.55,9200.0,71.56,71.67,71.55,71.55,9200.0
2014-10-31 11:00:00,71.52,71.61,71.46,71.59,4000.0,71.52,71.61,71.46,71.59,4000.0
2014-10-31 11:05:00,71.51,71.56,71.5,71.56,4000.0,71.51,71.56,71.5,71.56,4000.0
2014-10-31 11:10:00,71.54,71.54,71.47,71.48,6400.0,71.54,71.54,71.47,71.48,6400.0
2014-10-31 11:15:00,71.48,71.48,71.39,71.48,3200.0,71.48,71.48,71.39,71.48,3200.0
2014-10-31 11:20:00,71.43,71.44,71.37,71.37,3400.0,71.43,71.44,71.37,71.37,3400.0
2014-10-31 11:25:00,71.41,71.45,71.39,71.42,2400.0,71.41,71.45,71.39,71.42,2400.0
2014-10-31 11:30:00,71.42,71.45,71.36,71.38,10200.0,71.42,71.45,71.36,71.38,10200.0
2014-10-31 11:35:00,71.36,71.37,71.27,71.27,4600.0,71.36,71.37,71.27,71.27,4600.0
2014-10-31 11:40:00,71.3,71.31,71.23,71.31,6400.0,71.3,71.31,71.23,71.31,6400.0
2014-10-31 11:45:00,71.3,71.3,71.21,71.21,2000.0,71.3,71.3,71.21,71.21,2000.0
2014-10-31 11:50:00,71.2,71.2,71.03,71.06,11600.0,71.2,71.2,71.03,71.06,11600.0
2014-10-31 11:55:00,71.08,71.12,70.99,71.1,5400.0,71.08,71.12,70.99,71.1,5400.0
2014-10-31 12:00:00,71.1,71.1,70.93,70.93,12800.0,71.1,71.1,70.93,70.93,12800.0
2014-10-31 12:05:00,70.95,70.96,70.87,70.89,9200.0,70.95,70.96,70.87,70.89,9200.0
2014-10-31 12:10:00,70.92,70.95,70.89,70.93,4400.0,70.92,70.95,70.89,70.93,4400.0
2014-10-31 12:15:00,70.94,70.94,70.87,70.92,4400.0,70.94,70.94,70.87,70.92,4400.0
2014-10-31 12:20:00,70.92,70.92,70.83,70.86,5400.0,70.92,70.92,70.83,70.86,5400.0
2014-10-31 12:25:00,70.83,70.91,70.83,70.91,3200.0,70.83,70.91,70.83,70.91,3200.0
2014-10-31 12:30:00,70.91,70.92,70.77,70.83,48400.0,70.91,70.92,70.77,70.83,48400.0
2014-10-31 12:35:00,70.85,70.89,70.83,70.88,3800.0,70.85,70.89,70.83,70.88,3800.0
2014-10-31 12:40:00,70.88,70.96,70.86,70.95,6200.0,70.88,70.96,70.86,70.95,6200.0
2014-10-31 12:45:00,70.98,71.05,70.97,71.05,4400.0,70.98,71.05,70.97,71.05,4400.0
2014-10-31 12:50:00,71.04,71.17,71.01,71.14,4000.0,71.04,71.17,71.01,71.14,4000.0
2014-10-31 12:55:00,71.14,71.21,71.14,71.21,3600.0,71.14,71.21,71.14,71.21,3600.0
2014-10-31 13:00:00,71.22,71.27,71.22,71.24,2600.0,71.22,71.27,71.22,71.24,2600.0
2014-10-31 13:05:00,71.29,71.29,71.25,71.25,3000.0,71.29,71.29,71.25,71.25,3000.0
2014-10-31 13:10:00,71.26,71.31,71.25,71.28,3800.0,71.26,71.31,71.25,71.28,3800.0
2014-10-31 13:15:00,71.31,71.31,71.28,71.28,4600.0,71.31,71.31,71.28,71.28,4600.0
2014-10-31 13:20:00,71.31,71.36,71.29,71.33,5000.0,71.31,71.36,71.29,71.33,5000.0
2014-10-31 13:25:00,71.32,71.32,71.27,71.29,5800.0,71.32,71.32,71.27,71.29,5800.0
2014-10-31 13:30:00,71.29,71.33,71.25,71.27,4000.0,71.29,71.33,71.25,71.27,4000.0
2014-10-31 13:35:00,71.29,71.29,71.24,71.27,6200.0,71.29,71.29,71.24,71.27,6200.0
2014-10-31 13:40:00,71.28,71.33,71.28,71.31,4000.0,71.28,71.33,71.28,71.31,4000.0
2014-10-31 13:45:00,71.33,71.33,71.26,71.26,3800.0,71.33,71.33,71.26,71.26,3800.0
2014-10-31 13:50:00,71.28,71.28,71.17,71.22,7800.0,71.28,71.28,71.17,71.22,7800.0
2014-10-31 13:55:00,71.17,71.17,71.16,71.16,800.0,71.17,71.17,71.16,71.16,800.0
2014-10-31 14:00:00,71.16,71.17,71.08,71.14,8000.0,71.16,71.17,71.08,71.14,8000.0
2014-10-31 14:05:00,71.12,71.12,71.08,71.08,2400.0,71.12,71.12,71.08,71.08,2400.0
2014-10-31 14:10:00,71.09,71.11,71.08,71.08,7200.0,71.09,71.11,71.08,71.08,7200.0
2014-10-31 14:15:00,71.1,71.1,71.07,71.09,4800.0,71.1,71.1,71.07,71.09,4800.0
2014-10-31 14:20:00,71.09,71.13,71.09,71.09,6400.0,71.09,71.13,71.09,71.09,6400.0
2014-10-31 14:25:00,71.07,71.07,70.99,70.99,6400.0,71.07,71.07,70.99,70.99,6400.0
2014-10-31 14:30:00,70.98,70.98,70.95,70.97,7200.0,70.98,70.98,70.95,70.97,7200.0
2014-10-31 14:35:00,70.99,70.99,70.95,70.96,10000.0,70.99,70.99,70.95,70.96,10000.0
2014-10-31 14:40:00,70.95,70.96,70.89,70.89,7600.0,70.95,70.96,70.89,70.89,7600.0
2014-10-31 14:45:00,70.89,70.92,70.86,70.86,4400.0,70.89,70.92,70.86,70.86,4400.0
2014-10-31 14:50:00,70.86,70.92,70.83,70.83,10800.0,70.86,70.92,70.83,70.83,10800.0
2014-10-31 14:55:00,70.83,70.88,70.83,70.85,4400.0,70.83,70.88,70.83,70.85,4400.0
2014-10-31 15:00:00,70.86,70.86,70.83,70.83,5400.0,70.86,70.86,70.83,70.83,5400.0
2014-10-31 15:05:00,70.83,70.86,70.82,70.83,8600.0,70.83,70.86,70.82,70.83,8600.0
2014-10-31 15:10:00,70.83,70.83,70.8,70.8,4200.0,70.83,70.83,70.8,70.8,4200.0
2014-10-31 15:15:00,70.81,70.86,70.81,70.85,8000.0,70.81,70.86,70.81,70.85,8000.0
2014-10-31 15:20:00,70.82,70.86,70.79,70.8,6600.0,70.82,70.86,70.79,70.8,6600.0
2014-10-31 15:25:00,70.81,70.86,70.81,70.83,11000.0,70.81,70.86,70.81,70.83,11000.0
2014-10-31 15:30:00,70.84,70.87,70.83,70.86,9000.0,70.84,70.87,70.83,70.86,9000.0
2014-10-31 15:35:00,70.86,70.89,70.86,70.87,12800.0,70.86,70.89,70.86,70.87,12800.0
2014-10-31 15:40:00,70.86,70.94,70.86,70.91,11800.0,70.86,70.94,70.86,70.91,11800.0
2014-10-31 15:45:00,70.92,70.98,70.92,70.97,14200.0,70.92,70.98,70.92,70.97,14200.0
2014-10-31 15:50:00,70.98,71.0,70.86,70.87,23600.0,70.98,71.0,70.86,70.87,23600.0
2014-10-31 15:55:00,70.88,70.89,70.8,70.8,50800.0,70.88,70.89,70.8,70.8,50800.0
2014-11-03 09:30:00,71.05,71.5,70.75,70.99,12600.0,71.05,71.5,70.75,70.99,12600.0
2014-11-03 09:35:00,71.06,71.06,70.5,70.5,4400.0,71.06,71.06,70.5,70.5,4400.0
2014-11-03 09:40:00,70.58,70.68,70.56,70.67,4200.0,70.58,70.68,70.56,70.67,4200.0
2014-11-03 09:45:00,70.66,70.7,70.48,70.48,5400.0,70.66,70.7,70.48,70.48,5400.0
2014-11-03 09:50:00,70.48,70.5,70.29,70.35,13400.0,70.48,70.5,70.29,70.35,13400.0
2014-11-03 09:55:00,70.36,70.42,70.25,70.25,6400.0,70.36,70.42,70.25,70.25,6400.0
2014-11-03 10:00:00,70.3,70.37,70.24,70.36,10800.0,70.3,70.37,70.24,70.36,10800.0
2014-11-03 10:05:00,70.39,70.7,70.39,70.61,11000.0,70.39,70.7,70.39,70.61,11000.0
2014-11-03 10:10:00,70.63,70.7,70.53,70.53,6000.0,70.63,70.7,70.53,70.53,6000.0
2014-11-03 10:15:00,70.55,70.55,70.44,70.44,10200.0,70.55,70.55,70.44,70.44,10200.0
2014-11-03 10:20:00,70.46,70.46,70.07,70.12,15800.0,70.46,70.46,70.07,70.12,15800.0
2014-11-03 10:25:00,70.1,70.17,69.99,69.99,8200.0,70.1,70.17,69.99,69.99,8200.0
2014-11-03 10:30:00,70.0,70.23,70.0,70.23,16000.0,70.0,70.23,70.0,70.23,16000.0
2014-11-03 10:35:00,70.21,70.32,70.21,70.27,11800.0,70.21,70.32,70.21,70.27,11800.0
2014-11-03 10:40:00,70.24,70.27,70.22,70.24,15200.0,70.24,70.27,70.22,70.24,15200.0
2014-11-03 10:45:00,70.22,70.22,70.08,70.08,4200.0,70.22,70.22,70.08,70.08,4200.0
2014-11-03 10:50:00,70.02,70.13,70.01,70.13,8600.0,70.02,70.13,70.01,70.13,8600.0
2014-11-03 10:55:00,70.13,70.21,70.13,70.17,5800.0,70.13,70.21,70.13,70.17,5800.0
2014-11-03 11:00:00,70.17,70.23,70.09,70.09,6200.0,70.17,70.23,70.09,70.09,6200.0
2014-11-03 11:05:00,70.09,70.1,70.03,70.06,3800.0,70.09,70.1,70.03,70.06,3800.0
2014-11-03 11:10:00,70.03,70.07,70.0,70.07,10600.0,70.03,70.07,70.0,70.07,10600.0
2014-11-03 11:15:00,70.08,70.12,70.07,70.11,6400.0,70.08,70.12,70.07,70.11,6400.0
2014-11-03 11:20:00,70.11,70.21,70.11,70.19,5800.0,70.11,70.21,70.11,70.19,5800.0
2014-11-03 11:25:00,70.17,70.22,70.16,70.16,2800.0,70.17,70.22,70.16,70.16,2800.0
2014-11-03 11:30:00,70.14,70.22,70.14,70.22,10800.0,70.14,70.22,70.14,70.22,10800.0
2014-11-03 11:35:00,70.23,70.33,70.23,70.33,10800.0,70.23,70.33,70.23,70.33,10800.0
2014-11-03 11:40:00,70.38,70.42,70.32,70.42,8200.0,70.38,70.42,70.32,70.42,8200.0
2014-11-03 11:45:00,70.45,70.57,70.4,70.56,14600.0,70.45,70.57,70.4,70.56,14600.0
2014-11-03 11:50:00,70.58,70.66,70.56,70.58,12600.0,70.58,70.66,70.56,70.58,12600.0
2014-11-03 11:55:00,70.6,70.63,70.54,70.54,4800.0,70.6,70.63,70.54,70.54,4800.0
2014-11-03 12:00:00,70.56,70.56,70.5,70.52,3200.0,70.56,70.56,70.5,70.52,3200.0
2014-11-03 12:05:00,70.52,70.73,70.52,70.73,14400.0,70.52,70.73,70.52,70.73,14400.0
2014-11-03 12:10:00,70.75,70.76,70.67,70.68,2600.0,70.75,70.76,70.67,70.68,2600.0
2014-11-03 12:15:00,70.68,70.73,70.61,70.72,5400.0,70.68,70.73,70.61,70.72,5400.0
2014-11-03 12:20:00,70.72,70.78,70.7,70.78,5400.0,70.72,70.78,70.7,70.78,5400.0
2014-11-03 12:25:00,70.78,70.82,70.74,70.81,6200.0,70.78,70.82,70.74,70.81,6200.0
2014-11-03 12:30:00,70.81,70.85,70.81,70.82,2600.0,70.81,70.85,70.81,70.82,2600.0
2014-11-03 12:35:00,70.8,70.91,70.8,70.9,8400.0,70.8,70.91,70.8,70.9,8400.0
2014-11-03 12:40:00,70.9,71.05,70.9,71.03,9800.0,70.9,71.05,70.9,71.03,9800.0
2014-11-03 12:45:00,71.03,71.03,70.97,71.0,11800.0,71.03,71.03,70.97,71.0,11800.0
2014-11-03 12:50:00,71.0,71.05,71.0,71.03,5400.0,71.0,71.05,71.0,71.03,5400.0
2014-11-03 12:55:00,71.01,71.1,71.01,71.09,7000.0,71.01,71.1,71.01,71.09,7000.0
2014-11-03 13:00:00,71.06,71.07,70.98,70.99,3200.0,71.06,71.07,70.98,70.99,3200.0
2014-11-03 13:05:00,71.01,71.2,71.01,71.2,5200.0,71.01,71.2,71.01,71.2,5200.0
2014-11-03 13:10:00,71.21,71.27,71.2,71.27,2200.0,71.21,71.27,71.2,71.27,2200.0
2014-11-03 13:15:00,71.26,71.31,71.25,71.31,5000.0,71.26,71.31,71.25,71.31,5000.0
2014-11-03 13:20:00,71.28,71.32,71.25,71.32,7800.0,71.28,71.32,71.25,71.32,7800.0
2014-11-03 13:25:00,71.36,71.38,71.32,71.32,5200.0,71.36,71.38,71.32,71.32,5200.0
2014-11-03 13:30:00,71.36,71.36,71.25,71.25,3800.0,71.36,71.36,71.25,71.25,3800.0
2014-11-03 13:35:00,71.24,71.24,71.08,71.08,4200.0,71.24,71.24,71.08,71.08,4200.0
2014-11-03 13:40:00,71.11,71.17,71.08,71.11,3800.0,71.11,71.17,71.08,71.11,3800.0
2014-11-03 13:45:00,71.07,71.1,71.06,71.06,4800.0,71.07,71.1,71.06,71.06,4800.0
2014-11-03 13:50:00,71.03,71.13,71.03,71.08,5600.0,71.03,71.13,71.03,71.08,5600.0
2014-11-03 13:55:00,71.06,71.17,71.05,71.15,8800.0,71.06,71.17,71.05,71.15,8800.0
2014-11-03 14:00:00,71.15,71.27,71.15,71.23,8400.0,71.15,71.27,71.15,71.23,8400.0
2014-11-03 14:05:00,71.23,71.33,71.21,71.26,19400.0,71.23,71.33,71.21,71.26,19400.0
2014-11-03 14:10:00,71.25,71.33,71.24,71.33,6800.0,71.25,71.33,71.24,71.33,6800.0
2014-11-03 14:15:00,71.31,71.33,71.3,71.31,2000.0,71.31,71.33,71.3,71.31,2000.0
2014-11-03 14:20:00,71.31,71.33,71.21,71.29,8600.0,71.31,71.33,71.21,71.29,8600.0
2014-11-03 14:25:00,71.28,71.33,71.22,71.23,5400.0,71.28,71.33,71.22,71.23,5400.0
2014-11-03 14:30:00,71.21,71.21,71.09,71.14,10400.0,71.21,71.21,71.09,71.14,10400.0
2014-11-03 14:35:00,71.16,71.24,71.15,71.17,12800.0,71.16,71.24,71.15,71.17,12800.0
2014-11-03 14:40:00,71.17,71.24,71.14,71.24,19400.0,71.17,71.24,71.14,71.24,19400.0
2014-11-03 14:45:00,71.23,71.28,71.16,71.26,11200.0,71.23,71.28,71.16,71.26,11200.0
2014-11-03 14:50:00,71.28,71.29,71.24,71.25,7600.0,71.28,71.29,71.24,71.25,7600.0
2014-11-03 14:55:00,71.24,71.27,71.22,71.25,6800.0,71.24,71.27,71.22,71.25,6800.0
2014-11-03 15:00:00,71.28,71.29,71.17,71.17,3800.0,71.28,71.29,71.17,71.17,3800.0
2014-11-03 15:05:00,71.19,71.31,71.19,71.31,13600.0,71.19,71.31,71.19,71.31,13600.0
2014-11-03 15:10:00,71.31,71.31,71.21,71.24,13200.0,71.31,71.31,71.21,71.24,13200.0
2014-11-03 15:15:00,71.22,71.26,71.18,71.2,7000.0,71.22,71.26,71.18,71.2,7000.0
2014-11-03 15:20:00,71.17,71.27,71.17,71.26,7600.0,71.17,71.27,71.17,71.26,7600.0
2014-11-03 15:25:00,71.28,71.28,71.15,71.17,13400.0,71.28,71.28,71.15,71.17,13400.0
2014-11-03 15:30:00,71.18,71.26,71.17,71.24,10000.0,71.18,71.26,71.17,71.24,10000.0
2014-11-03 15:35:00,71.23,71.23,71.14,71.19,13600.0,71.23,71.23,71.14,71.19,13600.0
2014-11-03 15:40:00,71.19,71.22,71.16,71.2,19800.0,71.19,71.22,71.16,71.2,19800.0
2014-11-03 15:45:00,71.19,71.25,71.18,71.23,15000.0,71.19,71.25,71.18,71.23,15000.0
2014-11-03 15:50:00,71.24,71.35,71.23,71.35,39600.0,71.24,71.35,71.23,71.35,39600.0
2014-11-03 15:55:00,71.36,71.42,71.33,71.42,48600.0,71.36,71.42,71.33,71.42,48600.0
2014-11-04 09:30:00,71.42,71.42,70.92,71.23,7400.0,71.42,71.42,70.92,71.23,7400.0
2014-11-04 09:35:00,71.31,71.67,71.31,71.67,9800.0,71.31,71.67,71.31,71.67,9800.0
2014-11-04 09:40:00,71.63,71.75,71.38,71.4,6800.0,71.63,71.75,71.38,71.4,6800.0
2014-11-04 09:45:00,71.41,71.52,71.4,71.52,7600.0,71.41,71.52,71.4,71.52,7600.0
2014-11-04 09:50:00,71.5,71.51,71.4,71.49,7400.0,71.5,71.51,71.4,71.49,7400.0
2014-11-04 09:55:00,71.47,71.5,71.4,71.47,3400.0,71.47,71.5,71.4,71.47,3400.0
2014-11-04 10:00:00,71.47,71.48,71.38,71.45,2000.0,71.47,71.48,71.38,71.45,2000.0
2014-11-04 10:05:00,71.49,71.54,71.44,71.46,7000.0,71.49,71.54,71.44,71.46,7000.0
2014-11-04 10:10:00,71.5,71.55,71.49,71.51,7000.0,71.5,71.55,71.49,71.51,7000.0
2014-11-04 10:15:00,71.46,71.54,71.39,71.54,3400.0,71.46,71.54,71.39,71.54,3400.0
2014-11-04 10:20:00,71.57,71.61,71.54,71.58,3400.0,71.57,71.61,71.54,71.58,3400.0
2014-11-04 10:25:00,71.59,71.59,71.42,71.46,6400.0,71.59,71.59,71.42,71.46,6400.0
2014-11-04 10:30:00,71.45,71.45,71.31,71.38,9600.0,71.45,71.45,71.31,71.38,9600.0
2014-11-04 10:35:00,71.34,71.45,71.34,71.42,11200.0,71.34,71.45,71.34,71.42,11200.0
2014-11-04 10:40:00,71.42,71.42,71.34,71.41,3800.0,71.42,71.42,71.34,71.41,3800.0
2014-11-04 10:45:00,71.39,71.41,71.38,71.41,5600.0,71.39,71.41,71.38,71.41,5600.0
2014-11-04 10:50:00,71.43,71.53,71.42,71.53,15800.0,71.43,71.53,71.42,71.53,15800.0
2014-11-04 10:55:00,71.53,71.56,71.39,71.53,15600.0,71.53,71.56,71.39,71.53,15600.0
2014-11-04 11:00:00,71.53,71.53,71.39,71.39,7200.0,71.53,71.53,71.39,71.39,7200.0
2014-11-04 11:05:00,71.4,71.42,71.25,71.3,9600.0,71.4,71.42,71.25,71.3,9600.0
2014-11-04 11:10:00,71.35,71.36,71.31,71.36,4600.0,71.35,71.36,71.31,71.36,4600.0
2014-11-04 11:15:00,71.36,71.36,71.33,71.36,2000.0,71.36,71.36,71.33,71.36,2000.0
2014-11-04 11:20:00,71.35,71.35,71.27,71.33,3400.0,71.35,71.35,71.27,71.33,3400.0
2014-11-04 11:25:00,71.31,71.32,71.31,71.32,1000.0,71.31,71.32,71.31,71.32,1000.0
2014-11-04 11:30:00,71.27,71.36,71.27,71.36,2000.0,71.27,71.36,71.27,71.36,2000.0
2014-11-04 11:35:00,71.34,71.34,71.29,71.31,3000.0,71.34,71.34,71.29,71.31,3000.0
2014-11-04 11:40:00,71.31,71.33,71.27,71.3,3400.0,71.31,71.33,71.27,71.3,3400.0
2014-11-04 11:45:00,71.3,71.32,71.25,71.32,3600.0,71.3,71.32,71.25,71.32,3600.0
2014-11-04 11:50:00,71.3,71.3,71.25,71.29,4600.0,71.3,71.3,71.25,71.29,4600.0
2014-11-04 11:55:00,71.27,71.27,71.24,71.26,1400.0,71.27,71.27,71.24,71.26,1400.0
2014-11-04 12:00:00,71.25,71.29,71.2,71.23,6400.0,71.25,71.29,71.2,71.23,6400.0
2014-11-04 12:05:00,71.23,71.25,71.18,71.22,15000.0,71.23,71.25,71.18,71.22,15000.0
2014-11-04 12:10:00,71.24,71.26,71.24,71.25,2400.0,71.24,71.26,71.24,71.25,2400.0
2014-11-04 12:15:00,71.26,71.27,71.22,71.22,4400.0,71.26,71.27,71.22,71.22,4400.0
2014-11-04 12:20:00,71.2,71.28,71.19,71.28,5000.0,71.2,71.28,71.19,71.28,5000.0
2014-11-04 12:25:00,71.3,71.3,71.2,71.23,4000.0,71.3,71.3,71.2,71.23,4000.0
2014-11-04 12:30:00,71.24,71.27,71.24,71.27,800.0,71.24,71.27,71.24,71.27,800.0
2014-11-04 12:35:00,71.25,71.26,71.21,71.25,2800.0,71.25,71.26,71.21,71.25,2800.0
2014-11-04 12:40:00,71.24,71.27,71.24,71.26,2000.0,71.24,71.27,71.24,71.26,2000.0
2014-11-04 12:45:00,71.31,71.36,71.3,71.36,14000.0,71.31,71.36,71.3,71.36,14000.0
2014-11-04 12:50:00,71.38,71.38,71.29,71.33,14000.0,71.38,71.38,71.29,71.33,14000.0
2014-11-04 12:55:00,71.32,71.37,71.32,71.37,14000.0,71.32,71.37,71.32,71.37,14000.0
2014-11-04 13:00:00,71.36,71.36,71.27,71.33,12400.0,71.36,71.36,71.27,71.33,12400.0
2014-11-04 13:05:00,71.31,71.36,71.31,71.33,12800.0,71.31,71.36,71.31,71.33,12800.0
2014-11-04 13:10:00,71.34,71.36,71.3,71.35,14600.0,71.34,71.36,71.3,71.35,14600.0
2014-11-04 13:15:00,71.36,71.38,71.33,71.34,6000.0,71.36,71.38,71.33,71.34,6000.0
2014-11-04 13:20:00,71.35,71.39,71.31,71.33,31400.0,71.35,71.39,71.31,71.33,31400.0
2014-11-04 13:25:00,71.33,71.37,71.3,71.33,13600.0,71.33,71.37,71.3,71.33,13600.0
2014-11-04 13:30:00,71.32,71.35,71.31,71.35,3800.0,71.32,71.35,71.31,71.35,3800.0
2014-11-04 13:35:00,71.36,71.41,71.36,71.39,1800.0,71.36,71.41,71.36,71.39,1800.0
2014-11-04 13:40:00,71.39,71.42,71.39,71.42,4400.0,71.39,71.42,71.39,71.42,4400.0
2014-11-04 13:45:00,71.39,71.47,71.39,71.47,2400.0,71.39,71.47,71.39,71.47,2400.0
2014-11-04 13:50:00,71.47,71.56,71.47,71.56,8200.0,71.47,71.56,71.47,71.56,8200.0
2014-11-04 13:55:00,71.57,71.58,71.54,71.55,7600.0,71.57,71.58,71.54,71.55,7600.0
2014-11-04 14:00:00,71.55,71.56,71.53,71.53,5200.0,71.55,71.56,71.53,71.53,5200.0
2014-11-04 14:05:00,71.52,71.58,71.52,71.58,3800.0,71.52,71.58,71.52,71.58,3800.0
2014-11-04 14:10:00,71.55,71.57,71.51,71.55,4600.0,71.55,71.57,71.51,71.55,4600.0
2014-11-04 14:15:00,71.56,71.56,71.53,71.56,5000.0,71.56,71.56,71.53,71.56,5000.0
2014-11-04 14:20:00,71.56,71.58,71.54,71.54,4200.0,71.56,71.58,71.54,71.54,4200.0
2014-11-04 14:25:00,71.54,71.57,71.54,71.55,3400.0,71.54,71.57,71.54,71.55,3400.0
2014-11-04 14:30:00,71.57,71.57,71.53,71.55,5000.0,71.57,71.57,71.53,71.55,5000.0
2014-11-04 14:35:00,71.55,71.59,71.54,71.56,13400.0,71.55,71.59,71.54,71.56,13400.0
2014-11-04 14:40:00,71.56,71.8,71.54,71.75,27600.0,71.56,71.8,71.54,71.75,27600.0
2014-11-04 14:45:00,71.76,71.86,71.72,71.86,9600.0,71.76,71.86,71.72,71.86,9600.0
2014-11-04 14:50:00,71.85,71.94,71.83,71.89,6800.0,71.85,71.94,71.83,71.89,6800.0
2014-11-04 14:55:00,71.89,71.9,71.86,71.9,3800.0,71.89,71.9,71.86,71.9,3800.0
2014-11-04 15:00:00,71.92,71.96,71.89,71.94,9000.0,71.92,71.96,71.89,71.94,9000.0
2014-11-04 15:05:00,71.94,71.94,71.91,71.93,3200.0,71.94,71.94,71.91,71.93,3200.0
2014-11-04 15:10:00,71.93,71.99,71.91,71.96,15200.0,71.93,71.99,71.91,71.96,15200.0
2014-11-04 15:15:00,71.97,72.05,71.95,72.03,5400.0,71.97,72.05,71.95,72.03,5400.0
2014-11-04 15:20:00,72.03,72.1,72.0,72.09,20600.0,72.03,72.1,72.0,72.09,20600.0
2014-11-04 15:25:00,72.11,72.13,72.04,72.07,19800.0,72.11,72.13,72.04,72.07,19800.0
2014-11-04 15:30:00,72.06,72.07,71.98,71.99,20600.0,72.06,72.07,71.98,71.99,20600.0
2014-11-04 15:35:00,71.99,72.06,71.96,72.05,20000.0,71.99,72.06,71.96,72.05,20000.0
2014-11-04 15:40:00,72.06,72.16,72.03,72.16,21200.0,72.06,72.16,72.03,72.16,21200.0
2014-11-04 15:45:00,72.14,72.23,72.11,72.19,26000.0,72.14,72.23,72.11,72.19,26000.0
2014-11-04 15:50:00,72.19,72.21,72.13,72.16,23800.0,72.19,72.21,72.13,72.16,23800.0
2014-11-04 15:55:00,72.17,72.22,72.14,72.17,35600.0,72.17,72.22,72.14,72.17,35600.0
2014-11-05 09:30:00,72.47,72.81,71.83,71.9,21200.0,72.47,72.81,71.83,71.9,21200.0
2014-11-05 09:35:00,71.92,72.05,71.64,72.02,7200.0,71.92,72.05,71.64,72.02,7200.0
2014-11-05 09:40:00,71.99,71.99,71.58,71.6,6800.0,71.99,71.99,71.58,71.6,6800.0
2014-11-05 09:45:00,71.61,71.61,71.36,71.38,15800.0,71.61,71.61,71.36,71.38,15800.0
2014-11-05 09:50:00,71.37,71.5,71.27,71.42,7600.0,71.37,71.5,71.27,71.42,7600.0
2014-11-05 09:55:00,71.42,71.46,71.25,71.35,44600.0,71.42,71.46,71.25,71.35,44600.0
2014-11-05 10:00:00,71.35,71.38,71.21,71.38,18000.0,71.35,71.38,71.21,71.38,18000.0
2014-11-05 10:05:00,71.41,71.67,71.41,71.58,18800.0,71.41,71.67,71.41,71.58,18800.0
2014-11-05 10:10:00,71.56,71.75,71.56,71.66,17600.0,71.56,71.75,71.56,71.66,17600.0
2014-11-05 10:15:00,71.61,71.66,71.58,71.61,4000.0,71.61,71.66,71.58,71.61,4000.0
2014-11-05 10:20:00,71.61,71.67,71.61,71.63,7400.0,71.61,71.67,71.61,71.63,7400.0
2014-11-05 10:25:00,71.63,71.64,71.58,71.58,9200.0,71.63,71.64,71.58,71.58,9200.0
2014-11-05 10:30:00,71.6,71.65,71.53,71.6,50600.0,71.6,71.65,71.53,71.6,50600.0
2014-11-05 10:35:00,71.58,71.58,71.4,71.4,3600.0,71.58,71.58,71.4,71.4,3600.0
2014-11-05 10:40:00,71.39,71.46,71.39,71.41,7600.0,71.39,71.46,71.39,71.41,7600.0
2014-11-05 10:45:00,71.42,71.46,71.29,71.32,17400.0,71.42,71.46,71.29,71.32,17400.0
2014-11-05 10:50:00,71.28,71.32,71.2,71.2,5600.0,71.28,71.32,71.2,71.2,5600.0
2014-11-05 10:55:00,71.2,71.26,71.17,71.23,4600.0,71.2,71.26,71.17,71.23,4600.0
2014-11-05 11:00:00,71.24,71.36,71.24,71.31,4400.0,71.24,71.36,71.24,71.31,4400.0
2014-11-05 11:05:00,71.33,71.38,71.3,71.32,3800.0,71.33,71.38,71.3,71.32,3800.0
2014-11-05 11:10:00,71.28,71.32,71.28,71.3,1400.0,71.28,71.32,71.28,71.3,1400.0
2014-11-05 11:15:00,71.33,71.35,71.23,71.23,25400.0,71.33,71.35,71.23,71.23,25400.0
2014-11-05 11:20:00,71.22,71.27,71.08,71.08,20200.0,71.22,71.27,71.08,71.08,20200.0
2014-11-05 11:25:00,71.1,71.14,71.08,71.1,6200.0,71.1,71.14,71.08,71.1,6200.0
2014-11-05 11:30:00,71.09,71.26,71.08,71.2,11000.0,71.09,71.26,71.08,71.2,11000.0
2014-11-05 11:35:00,71.21,71.29,71.14,71.25,14600.0,71.21,71.29,71.14,71.25,14600.0
2014-11-05 11:40:00,71.25,71.29,71.21,71.21,1600.0,71.25,71.29,71.21,71.21,1600.0
2014-11-05 11:45:00,71.26,71.48,71.26,71.46,12800.0,71.26,71.48,71.26,71.46,12800.0
2014-11-05 11:50:00,71.46,71.54,71.38,71.54,44600.0,71.46,71.54,71.38,71.54,44600.0
2014-11-05 11:55:00,71.51,71.72,71.5,71.71,33000.0,71.51,71.72,71.5,71.71,33000.0
2014-11-05 12:00:00,71.66,71.76,71.64,71.71,5000.0,71.66,71.76,71.64,71.71,5000.0
2014-11-05 12:05:00,71.71,71.71,71.59,71.59,4800.0,71.71,71.71,71.59,71.59,4800.0
2014-11-05 12:10:00,71.59,71.59,71.49,71.49,3400.0,71.59,71.59,71.49,71.49,3400.0
2014-11-05 12:15:00,71.49,71.53,71.45,71.48,7800.0,71.49,71.53,71.45,71.48,7800.0
2014-11-05 12:20:00,71.48,71.54,71.44,71.51,15200.0,71.48,71.54,71.44,71.51,15200.0
2014-11-05 12:25:00,71.52,71.52,71.45,71.46,5400.0,71.52,71.52,71.45,71.46,5400.0
2014-11-05 12:30:00,71.4,71.42,71.36,71.39,12400.0,71.4,71.42,71.36,71.39,12400.0
2014-11-05 12:35:00,71.39,71.61,71.39,71.6,8000.0,71.39,71.61,71.39,71.6,8000.0
2014-11-05 12:40:00,71.63,71.64,71.48,71.48,8000.0,71.63,71.64,71.48,71.48,8000.0
2014-11-05 12:45:00,71.48,71.64,71.47,71.61,4800.0,71.48,71.64,71.47,71.61,4800.0
2014-11-05 12:50:00,71.66,71.75,71.66,71.69,6000.0,71.66,71.75,71.66,71.69,6000.0
2014-11-05 12:55:00,71.67,71.83,71.67,71.83,2600.0,71.67,71.83,71.67,71.83,2600.0
2014-11-05 13:00:00,71.85,71.87,71.82,71.87,5000.0,71.85,71.87,71.82,71.87,5000.0
2014-11-05 13:05:00,71.89,72.01,71.89,71.98,6000.0,71.89,72.01,71.89,71.98,6000.0
2014-11-05 13:10:00,72.03,72.08,72.01,72.03,5400.0,72.03,72.08,72.01,72.03,5400.0
2014-11-05 13:15:00,72.03,72.07,71.94,71.94,7800.0,72.03,72.07,71.94,71.94,7800.0
2014-11-05 13:20:00,71.94,71.94,71.88,71.88,1800.0,71.94,71.94,71.88,71.88,1800.0
2014-11-05 13:25:00,71.84,71.9,71.78,71.78,25600.0,71.84,71.9,71.78,71.78,25600.0
2014-11-05 13:30:00,71.83,71.94,71.83,71.89,6200.0,71.83,71.94,71.83,71.89,6200.0
2014-11-05 13:35:00,71.94,71.94,71.85,71.93,4400.0,71.94,71.94,71.85,71.93,4400.0
2014-11-05 13:40:00,71.92,71.98,71.89,71.89,5800.0,71.92,71.98,71.89,71.89,5800.0
2014-11-05 13:45:00,71.89,71.98,71.86,71.95,3000.0,71.89,71.98,71.86,71.95,3000.0
2014-11-05 13:50:00,72.01,72.01,71.89,71.89,4400.0,72.01,72.01,71.89,71.89,4400.0
2014-11-05 13:55:00,71.91,71.97,71.89,71.93,10200.0,71.91,71.97,71.89,71.93,10200.0
2014-11-05 14:00:00,71.92,72.06,71.92,71.99,4600.0,71.92,72.06,71.92,71.99,4600.0
2014-11-05 14:05:00,71.99,72.15,71.96,72.15,82200.0,71.99,72.15,71.96,72.15,82200.0
2014-11-05 14:10:00,72.15,72.17,72.13,72.13,9600.0,72.15,72.17,72.13,72.13,9600.0
2014-11-05 14:15:00,72.11,72.16,72.1,72.13,1800.0,72.11,72.16,72.1,72.13,1800.0
2014-11-05 14:20:00,72.14,72.27,72.14,72.24,22200.0,72.14,72.27,72.14,72.24,22200.0
2014-11-05 14:25:00,72.25,72.27,72.22,72.23,3600.0,72.25,72.27,72.22,72.23,3600.0
2014-11-05 14:30:00,72.22,72.26,72.21,72.26,9000.0,72.22,72.26,72.21,72.26,9000.0
2014-11-05 14:35:00,72.27,72.27,72.22,72.23,5600.0,72.27,72.27,72.22,72.23,5600.0
2014-11-05 14:40:00,72.26,72.27,72.23,72.26,6800.0,72.26,72.27,72.23,72.26,6800.0
2014-11-05 14:45:00,72.27,72.33,72.27,72.31,7000.0,72.27,72.33,72.27,72.31,7000.0
2014-11-05 14:50:00,72.28,72.3,72.26,72.28,4000.0,72.28,72.3,72.26,72.28,4000.0
2014-11-05 14:55:00,72.28,72.31,72.27,72.31,5000.0,72.28,72.31,72.27,72.31,5000.0
2014-11-05 15:00:00,72.32,72.33,72.25,72.27,16000.0,72.32,72.33,72.25,72.27,16000.0
2014-11-05 15:05:00,72.25,72.29,72.24,72.27,7000.0,72.25,72.29,72.24,72.27,7000.0
2014-11-05 15:10:00,72.23,72.23,72.17,72.17,1800.0,72.23,72.23,72.17,72.17,1800.0
2014-11-05 15:15:00,72.17,72.17,72.08,72.08,3800.0,72.17,72.17,72.08,72.08,3800.0
2014-11-05 15:20:00,72.07,72.07,71.94,71.97,12000.0,72.07,72.07,71.94,71.97,12000.0
2014-11-05 15:25:00,71.99,72.01,71.97,71.99,22800.0,71.99,72.01,71.97,71.99,22800.0
2014-11-05 15:30:00,71.97,72.0,71.91,72.0,15800.0,71.97,72.0,71.91,72.0,15800.0
2014-11-05 15:35:00,71.99,72.01,71.96,71.97,9800.0,71.99,72.01,71.96,71.97,9800.0
2014-11-05 15:40:00,71.97,72.01,71.97,72.0,15000.0,71.97,72.01,71.97,72.0,15000.0
2014-11-05 15:45:00,71.99,72.0,71.94,72.0,13400.0,71.99,72.0,71.94,72.0,13400.0
2014-11-05 15:50:00,72.0,72.06,71.99,72.04,24800.0,72.0,72.06,71.99,72.04,24800.0
2014-11-05 15:55:00,72.03,72.11,72.01,72.06,27400.0,72.03,72.11,72.01,72.06,27400.0
2014-11-06 09:30:00,72.22,72.49,71.52,72.48,15200.0,72.22,72.49,71.52,72.48,15200.0
2014-11-06 09:35:00,72.49,72.77,72.36,72.5,22800.0,72.49,72.77,72.36,72.5,22800.0
2014-11-06 09:40:00,72.5,72.55,72.31,72.39,4600.0,72.5,72.55,72.31,72.39,4600.0
2014-11-06 09:45:00,72.34,72.34,72.16,72.16,4400.0,72.34,72.34,72.16,72.16,4400.0
2014-11-06 09:50:00,72.14,72.24,72.03,72.03,5400.0,72.14,72.24,72.03,72.03,5400.0
2014-11-06 09:55:00,72.03,72.1,71.93,71.97,14800.0,72.03,72.1,71.93,71.97,14800.0
2014-11-06 10:00:00,72.02,72.08,71.8,71.99,47200.0,72.02,72.08,71.8,71.99,47200.0
2014-11-06 10:05:00,71.99,72.1,71.96,72.1,14000.0,71.99,72.1,71.96,72.1,14000.0
2014-11-06 10:10:00,72.08,72.08,72.02,72.04,2400.0,72.08,72.08,72.02,72.04,2400.0
2014-11-06 10:15:00,72.04,72.04,71.84,71.84,8800.0,72.04,72.04,71.84,71.84,8800.0
2014-11-06 10:20:00,71.88,72.0,71.85,71.99,13400.0,71.88,72.0,71.85,71.99,13400.0
2014-11-06 10:25:00,72.02,72.25,72.02,72.21,5200.0,72.02,72.25,72.02,72.21,5200.0
2014-11-06 10:30:00,72.22,72.22,72.07,72.11,3600.0,72.22,72.22,72.07,72.11,3600.0
2014-11-06 10:35:00,72.14,72.17,72.08,72.17,4200.0,72.14,72.17,72.08,72.17,4200.0
2014-11-06 10:40:00,72.17,72.17,72.06,72.17,9400.0,72.17,72.17,72.06,72.17,9400.0
2014-11-06 10:45:00,72.17,72.24,72.17,72.19,3000.0,72.17,72.24,72.17,72.19,3000.0
2014-11-06 10:50:00,72.17,72.19,72.1,72.17,13000.0,72.17,72.19,72.1,72.17,13000.0
2014-11-06 10:55:00,72.16,72.18,72.14,72.17,3800.0,72.16,72.18,72.14,72.17,3800.0
2014-11-06 11:00:00,72.16,72.22,72.11,72.22,16800.0,72.16,72.22,72.11,72.22,16800.0
2014-11-06 11:05:00,72.21,72.25,72.2,72.23,5800.0,72.21,72.25,72.2,72.23,5800.0
2014-11-06 11:10:00,72.23,72.28,72.23,72.28,4400.0,72.23,72.28,72.23,72.28,4400.0
2014-11-06 11:15:00,72.26,72.35,72.22,72.33,4000.0,72.26,72.35,72.22,72.33,4000.0
2014-11-06 11:20:00,72.37,72.43,72.35,72.42,9200.0,72.37,72.43,72.35,72.42,9200.0
2014-11-06 11:25:00,72.43,72.47,72.38,72.47,8200.0,72.43,72.47,72.38,72.47,8200.0
2014-11-06 11:30:00,72.47,72.55,72.47,72.55,2800.0,72.47,72.55,72.47,72.55,2800.0
2014-11-06 11:35:00,72.52,72.54,72.51,72.51,2800.0,72.52,72.54,72.51,72.51,2800.0
2014-11-06 11:40:00,72.55,72.56,72.52,72.55,1600.0,72.55,72.56,72.52,72.55,1600.0
2014-11-06 11:45:00,72.56,72.56,72.43,72.44,4200.0,72.56,72.56,72.43,72.44,4200.0
2014-11-06 11:50:00,72.46,72.47,72.39,72.39,1600.0,72.46,72.47,72.39,72.39,1600.0
2014-11-06 11:55:00,72.36,72.41,72.34,72.36,2600.0,72.36,72.41,72.34,72.36,2600.0
2014-11-06 12:00:00,72.38,72.38,72.31,72.31,800.0,72.38,72.38,72.31,72.31,800.0
2014-11-06 12:05:00,72.3,72.32,72.22,72.25,3400.0,72.3,72.32,72.22,72.25,3400.0
2014-11-06 12:10:00,72.23,72.23,72.17,72.2,2400.0,72.23,72.23,72.17,72.2,2400.0
2014-11-06 12:15:00,72.2,72.26,72.16,72.23,5400.0,72.2,72.26,72.16,72.23,5400.0
2014-11-06 12:20:00,72.25,72.26,72.17,72.19,6200.0,72.25,72.26,72.17,72.19,6200.0
2014-11-06 12:25:00,72.17,72.17,72.08,72.11,4000.0,72.17,72.17,72.08,72.11,4000.0
2014-11-06 12:30:00,72.08,72.13,72.08,72.11,3800.0,72.08,72.13,72.08,72.11,3800.0
2014-11-06 12:35:00,72.08,72.13,72.06,72.1,13800.0,72.08,72.13,72.06,72.1,13800.0
2014-11-06 12:40:00,72.1,72.19,72.07,72.18,7000.0,72.1,72.19,72.07,72.18,7000.0
2014-11-06 12:45:00,72.17,72.2,72.14,72.2,2000.0,72.17,72.2,72.14,72.2,2000.0
2014-11-06 12:50:00,72.17,72.2,72.17,72.19,2000.0,72.17,72.2,72.17,72.19,2000.0
2014-11-06 12:55:00,72.22,72.35,72.21,72.33,2600.0,72.22,72.35,72.21,72.33,2600.0
2014-11-06 13:00:00,72.36,72.36,72.33,72.33,2200.0,72.36,72.36,72.33,72.33,2200.0
2014-11-06 13:05:00,72.31,72.35,72.3,72.3,7600.0,72.31,72.35,72.3,72.3,7600.0
2014-11-06 13:10:00,72.33,72.48,72.31,72.48,14000.0,72.33,72.48,72.31,72.48,14000.0
2014-11-06 13:15:00,72.46,72.49,72.41,72.49,9400.0,72.46,72.49,72.41,72.49,9400.0
2014-11-06 13:20:00,72.46,72.46,72.43,72.43,3000.0,72.46,72.46,72.43,72.43,3000.0
2014-11-06 13:25:00,72.46,72.55,72.44,72.52,11600.0,72.46,72.55,72.44,72.52,11600.0
2014-11-06 13:30:00,72.51,72.55,72.49,72.53,6400.0,72.51,72.55,72.49,72.53,6400.0
2014-11-06 13:35:00,72.5,72.52,72.48,72.52,2600.0,72.5,72.52,72.48,72.52,2600.0
2014-11-06 13:40:00,72.53,72.53,72.44,72.5,4000.0,72.53,72.53,72.44,72.5,4000.0
2014-11-06 13:45:00,72.51,72.57,72.49,72.52,14200.0,72.51,72.57,72.49,72.52,14200.0
2014-11-06 13:50:00,72.5,72.55,72.46,72.53,28800.0,72.5,72.55,72.46,72.53,28800.0
2014-11-06 13:55:00,72.5,72.5,72.45,72.49,13800.0,72.5,72.5,72.45,72.49,13800.0
2014-11-06 14:00:00,72.49,72.55,72.47,72.55,11400.0,72.49,72.55,72.47,72.55,11400.0
2014-11-06 14:05:00,72.55,72.55,72.53,72.55,2400.0,72.55,72.55,72.53,72.55,2400.0
2014-11-06 14:10:00,72.55,72.57,72.54,72.56,4000.0,72.55,72.57,72.54,72.56,4000.0
2014-11-06 14:15:00,72.56,72.57,72.52,72.57,5600.0,72.56,72.57,72.52,72.57,5600.0
2014-11-06 14:20:00,72.56,72.58,72.52,72.56,5600.0,72.56,72.58,72.52,72.56,5600.0
2014-11-06 14:25:00,72.58,72.63,72.57,72.61,6200.0,72.58,72.63,72.57,72.61,6200.0
2014-11-06 14:30:00,72.63,72.63,72.58,72.62,6000.0,72.63,72.63,72.58,72.62,6000.0
2014-11-06 14:35:00,72.63,72.63,72.56,72.56,9200.0,72.63,72.63,72.56,72.56,9200.0
2014-11-06 14:40:00,72.58,72.63,72.55,72.63,5400.0,72.58,72.63,72.55,72.63,5400.0
2014-11-06 14:45:00,72.62,72.62,72.49,72.53,17800.0,72.62,72.62,72.49,72.53,17800.0
2014-11-06 14:50:00,72.53,72.56,72.5,72.55,14400.0,72.53,72.56,72.5,72.55,14400.0
2014-11-06 14:55:00,72.57,72.67,72.56,72.64,32400.0,72.57,72.67,72.56,72.64,32400.0
2014-11-06 15:00:00,72.6,72.63,72.56,72.56,5400.0,72.6,72.63,72.56,72.56,5400.0
2014-11-06 15:05:00,72.61,72.64,72.58,72.64,11000.0,72.61,72.64,72.58,72.64,11000.0
2014-11-06 15:10:00,72.64,72.64,72.58,72.61,14000.0,72.64,72.64,72.58,72.61,14000.0
2014-11-06 15:15:00,72.61,72.68,72.61,72.68,4200.0,72.61,72.68,72.61,72.68,4200.0
2014-11-06 15:20:00,72.69,72.79,72.66,72.79,17600.0,72.69,72.79,72.66,72.79,17600.0
2014-11-06 15:25:00,72.76,72.77,72.64,72.67,3600.0,72.76,72.77,72.64,72.67,3600.0
2014-11-06 15:30:00,72.67,72.74,72.67,72.7,6800.0,72.67,72.74,72.67,72.7,6800.0
2014-11-06 15:35:00,72.72,72.79,72.68,72.79,8000.0,72.72,72.79,72.68,72.79,8000.0
2014-11-06 15:40:00,72.78,72.84,72.78,72.82,11800.0,72.78,72.84,72.78,72.82,11800.0
2014-11-06 15:45:00,72.81,72.86,72.81,72.86,16000.0,72.81,72.86,72.81,72.86,16000.0
2014-11-06 15:50:00,72.85,72.88,72.82,72.84,20400.0,72.85,72.88,72.82,72.84,20400.0
2014-11-06 15:55:00,72.83,72.97,72.83,72.97,48200.0,72.83,72.97,72.83,72.97,48200.0
2014-11-07 09:30:00,72.81,73.0,72.42,72.44,3800.0,72.81,73.0,72.42,72.44,3800.0
2014-11-07 09:35:00,72.64,72.64,72.36,72.49,6400.0,72.64,72.64,72.36,72.49,6400.0
2014-11-07 09:40:00,72.49,72.55,72.08,72.08,12600.0,72.49,72.55,72.08,72.08,12600.0
2014-11-07 09:45:00,72.07,72.24,71.93,72.14,25400.0,72.07,72.24,71.93,72.14,25400.0
2014-11-07 09:50:00,72.14,72.31,72.04,72.19,13600.0,72.14,72.31,72.04,72.19,13600.0
2014-11-07 09:55:00,72.19,72.29,72.08,72.16,9800.0,72.19,72.29,72.08,72.16,9800.0
2014-11-07 10:00:00,72.17,72.2,72.1,72.1,5200.0,72.17,72.2,72.1,72.1,5200.0
2014-11-07 10:05:00,72.06,72.3,72.03,72.3,15600.0,72.06,72.3,72.03,72.3,15600.0
2014-11-07 10:10:00,72.33,72.33,72.2,72.23,6200.0,72.33,72.33,72.2,72.23,6200.0
2014-11-07 10:15:00,72.2,72.49,72.2,72.49,6200.0,72.2,72.49,72.2,72.49,6200.0
2014-11-07 10:20:00,72.53,72.53,72.39,72.47,5000.0,72.53,72.53,72.39,72.47,5000.0
2014-11-07 10:25:00,72.41,72.48,72.36,72.44,44800.0,72.41,72.48,72.36,72.44,44800.0
2014-11-07 10:30:00,72.4,72.42,72.26,72.36,11000.0,72.4,72.42,72.26,72.36,11000.0
2014-11-07 10:35:00,72.34,72.48,72.3,72.47,12800.0,72.34,72.48,72.3,72.47,12800.0
2014-11-07 10:40:00,72.42,72.61,72.39,72.57,13200.0,72.42,72.61,72.39,72.57,13200.0
2014-11-07 10:45:00,72.57,72.62,72.57,72.57,4200.0,72.57,72.62,72.57,72.57,4200.0
2014-11-07 10:50:00,72.56,72.59,72.42,72.48,5600.0,72.56,72.59,72.42,72.48,5600.0
2014-11-07 10:55:00,72.48,72.58,72.48,72.53,3800.0,72.48,72.58,72.48,72.53,3800.0
2014-11-07 11:00:00,72.53,72.53,72.4,72.47,18600.0,72.53,72.53,72.4,72.47,18600.0
2014-11-07 11:05:00,72.42,72.51,72.4,72.4,12400.0,72.42,72.51,72.4,72.4,12400.0
2014-11-07 11:10:00,72.37,72.47,72.37,72.41,16600.0,72.37,72.47,72.37,72.41,16600.0
2014-11-07 11:15:00,72.37,72.5,72.3,72.44,25200.0,72.37,72.5,72.3,72.44,25200.0
2014-11-07 11:20:00,72.47,72.67,72.47,72.64,23400.0,72.47,72.67,72.47,72.64,23400.0
2014-11-07 11:25:00,72.61,72.67,72.59,72.61,3800.0,72.61,72.67,72.59,72.61,3800.0
2014-11-07 11:30:00,72.62,72.64,72.51,72.51,2000.0,72.62,72.64,72.51,72.51,2000.0
2014-11-07 11:35:00,72.51,72.51,72.42,72.46,3800.0,72.51,72.51,72.42,72.46,3800.0
2014-11-07 11:40:00,72.46,72.48,72.41,72.43,1600.0,72.46,72.48,72.41,72.43,1600.0
2014-11-07 11:45:00,72.4,72.44,72.33,72.37,4800.0,72.4,72.44,72.33,72.37,4800.0
2014-11-07 11:50:00,72.39,72.39,72.34,72.35,2000.0,72.39,72.39,72.34,72.35,2000.0
2014-11-07 11:55:00,72.35,72.46,72.35,72.46,5000.0,72.35,72.46,72.35,72.46,5000.0
2014-11-07 12:00:00,72.45,72.59,72.41,72.58,15600.0,72.45,72.59,72.41,72.58,15600.0
2014-11-07 12:05:00,72.54,72.59,72.52,72.59,6200.0,72.54,72.59,72.52,72.59,6200.0
2014-11-07 12:10:00,72.57,72.61,72.57,72.58,2200.0,72.57,72.61,72.57,72.58,2200.0
2014-11-07 12:15:00,72.55,72.57,72.51,72.57,1400.0,72.55,72.57,72.51,72.57,1400.0
2014-11-07 12:20:00,72.58,72.61,72.56,72.61,1400.0,72.58,72.61,72.56,72.61,1400.0
2014-11-07 12:25:00,72.61,72.61,72.52,72.52,1600.0,72.61,72.61,72.52,72.52,1600.0
2014-11-07 12:30:00,72.52,72.57,72.51,72.57,5600.0,72.52,72.57,72.51,72.57,5600.0
2014-11-07 12:35:00,72.63,72.63,72.57,72.57,2000.0,72.63,72.63,72.57,72.57,2000.0
2014-11-07 12:40:00,72.56,72.62,72.55,72.62,5800.0,72.56,72.62,72.55,72.62,5800.0
2014-11-07 12:45:00,72.61,72.64,72.6,72.64,4400.0,72.61,72.64,72.6,72.64,4400.0
2014-11-07 12:50:00,72.67,72.67,72.51,72.57,4400.0,72.67,72.67,72.51,72.57,4400.0
2014-11-07 12:55:00,72.54,72.54,72.39,72.42,4800.0,72.54,72.54,72.39,72.42,4800.0
2014-11-07 13:00:00,72.4,72.61,72.38,72.54,19800.0,72.4,72.61,72.38,72.54,19800.0
2014-11-07 13:05:00,72.57,72.58,72.55,72.55,6400.0,72.57,72.58,72.55,72.55,6400.0
2014-11-07 13:10:00,72.59,72.59,72.53,72.53,3600.0,72.59,72.59,72.53,72.53,3600.0
2014-11-07 13:15:00,72.52,72.58,72.49,72.52,3200.0,72.52,72.58,72.49,72.52,3200.0
2014-11-07 13:20:00,72.55,72.61,72.54,72.59,2400.0,72.55,72.61,72.54,72.59,2400.0
2014-11-07 13:25:00,72.58,72.61,72.5,72.58,18200.0,72.58,72.61,72.5,72.58,18200.0
2014-11-07 13:30:00,72.59,72.64,72.58,72.6,4400.0,72.59,72.64,72.58,72.6,4400.0
2014-11-07 13:35:00,72.6,72.6,72.48,72.55,11200.0,72.6,72.6,72.48,72.55,11200.0
2014-11-07 13:40:00,72.56,72.57,72.53,72.55,2600.0,72.56,72.57,72.53,72.55,2600.0
2014-11-07 13:45:00,72.57,72.6,72.52,72.57,10400.0,72.57,72.6,72.52,72.57,10400.0
2014-11-07 13:50:00,72.57,72.61,72.57,72.57,2200.0,72.57,72.61,72.57,72.57,2200.0
2014-11-07 13:55:00,72.57,72.57,72.49,72.54,7600.0,72.57,72.57,72.49,72.54,7600.0
2014-11-07 14:00:00,72.55,72.57,72.5,72.57,8200.0,72.55,72.57,72.5,72.57,8200.0
2014-11-07 14:05:00,72.52,72.58,72.5,72.57,12600.0,72.52,72.58,72.5,72.57,12600.0
2014-11-07 14:10:00,72.56,72.57,72.51,72.51,3600.0,72.56,72.57,72.51,72.51,3600.0
2014-11-07 14:15:00,72.54,72.54,72.49,72.52,3200.0,72.54,72.54,72.49,72.52,3200.0
2014-11-07 14:20:00,72.52,72.53,72.46,72.48,4200.0,72.52,72.53,72.46,72.48,4200.0
2014-11-07 14:25:00,72.5,72.53,72.46,72.5,16400.0,72.5,72.53,72.46,72.5,16400.0
2014-11-07 14:30:00,72.5,72.5,72.41,72.45,2400.0,72.5,72.5,72.41,72.45,2400.0
2014-11-07 14:35:00,72.47,72.48,72.41,72.45,3200.0,72.47,72.48,72.41,72.45,3200.0
2014-11-07 14:40:00,72.46,72.47,72.42,72.46,3800.0,72.46,72.47,72.42,72.46,3800.0
2014-11-07 14:45:00,72.47,72.48,72.42,72.42,3200.0,72.47,72.48,72.42,72.42,3200.0
2014-11-07 14:50:00,72.39,72.42,72.36,72.41,4200.0,72.39,72.42,72.36,72.41,4200.0
2014-11-07 14:55:00,72.36,72.36,72.25,72.26,3400.0,72.36,72.36,72.25,72.26,3400.0
2014-11-07 15:00:00,72.3,72.38,72.26,72.33,17600.0,72.3,72.38,72.26,72.33,17600.0
2014-11-07 15:05:00,72.36,72.39,72.29,72.32,4800.0,72.36,72.39,72.29,72.32,4800.0
2014-11-07 15:10:00,72.33,72.33,72.29,72.32,2400.0,72.33,72.33,72.29,72.32,2400.0
2014-11-07 15:15:00,72.33,72.38,72.31,72.35,11600.0,72.33,72.38,72.31,72.35,11600.0
2014-11-07 15:20:00,72.36,72.42,72.32,72.42,11200.0,72.36,72.42,72.32,72.42,11200.0
2014-11-07 15:25:00,72.41,72.48,72.4,72.42,11400.0,72.41,72.48,72.4,72.42,11400.0
2014-11-07 15:30:00,72.45,72.48,72.38,72.48,8400.0,72.45,72.48,72.38,72.48,8400.0
2014-11-07 15:35:00,72.48,72.53,72.47,72.48,11600.0,72.48,72.53,72.47,72.48,11600.0
2014-11-07 15:40:00,72.49,72.53,72.39,72.47,22600.0,72.49,72.53,72.39,72.47,22600.0
2014-11-07 15:45:00,72.49,72.57,72.48,72.55,10600.0,72.49,72.57,72.48,72.55,10600.0
2014-11-07 15:50:00,72.53,72.56,72.38,72.5,85200.0,72.53,72.56,72.38,72.5,85200.0
2014-11-07 15:55:00,72.49,72.69,72.47,72.69,76000.0,72.49,72.69,72.47,72.69,76000.0
2014-11-10 09:30:00,72.88,73.0,72.46,72.87,10000.0,72.88,73.0,72.46,72.87,10000.0
2014-11-10 09:35:00,72.67,72.93,72.57,72.61,10200.0,72.67,72.93,72.57,72.61,10200.0
2014-11-10 09:40:00,72.56,72.58,72.36,72.4,4800.0,72.56,72.58,72.36,72.4,4800.0
2014-11-10 09:45:00,72.3,72.35,72.1,72.23,5600.0,72.3,72.35,72.1,72.23,5600.0
2014-11-10 09:50:00,72.34,72.44,72.26,72.39,13000.0,72.34,72.44,72.26,72.39,13000.0
2014-11-10 09:55:00,72.38,72.59,72.37,72.59,7200.0,72.38,72.59,72.37,72.59,7200.0
2014-11-10 10:00:00,72.64,72.77,72.64,72.77,3800.0,72.64,72.77,72.64,72.77,3800.0
2014-11-10 10:05:00,72.79,72.86,72.74,72.85,15200.0,72.79,72.86,72.74,72.85,15200.0
2014-11-10 10:10:00,72.85,72.85,72.78,72.83,10000.0,72.85,72.85,72.78,72.83,10000.0
2014-11-10 10:15:00,72.84,72.92,72.84,72.92,5200.0,72.84,72.92,72.84,72.92,5200.0
2014-11-10 10:20:00,72.91,72.92,72.83,72.83,1400.0,72.91,72.92,72.83,72.83,1400.0
2014-11-10 10:25:00,72.86,72.89,72.83,72.86,2600.0,72.86,72.89,72.83,72.86,2600.0
2014-11-10 10:30:00,72.88,72.98,72.84,72.92,5800.0,72.88,72.98,72.84,72.92,5800.0
2014-11-10 10:35:00,72.92,72.96,72.92,72.96,5200.0,72.92,72.96,72.92,72.96,5200.0
2014-11-10 10:40:00,72.97,73.1,72.89,73.1,21400.0,72.97,73.1,72.89,73.1,21400.0
2014-11-10 10:45:00,73.07,73.13,72.98,73.11,27400.0,73.07,73.13,72.98,73.11,27400.0
2014-11-10 10:50:00,73.11,73.13,73.07,73.08,2800.0,73.11,73.13,73.07,73.08,2800.0
2014-11-10 10:55:00,73.09,73.19,73.07,73.13,4600.0,73.09,73.19,73.07,73.13,4600.0
2014-11-10 11:00:00,73.14,73.19,73.11,73.19,6400.0,73.14,73.19,73.11,73.19,6400.0
2014-11-10 11:05:00,73.19,73.21,73.14,73.21,3200.0,73.19,73.21,73.14,73.21,3200.0
2014-11-10 11:10:00,73.2,73.23,73.14,73.14,3800.0,73.2,73.23,73.14,73.14,3800.0
2014-11-10 11:15:00,73.14,73.17,73.11,73.11,4400.0,73.14,73.17,73.11,73.11,4400.0
2014-11-10 11:20:00,73.08,73.15,73.05,73.09,14200.0,73.08,73.15,73.05,73.09,14200.0
2014-11-10 11:25:00,73.14,73.17,73.09,73.15,5600.0,73.14,73.17,73.09,73.15,5600.0
2014-11-10 11:30:00,73.14,73.19,73.08,73.17,14400.0,73.14,73.19,73.08,73.17,14400.0
2014-11-10 11:35:00,73.17,73.19,73.13,73.19,2200.0,73.17,73.19,73.13,73.19,2200.0
2014-11-10 11:40:00,73.17,73.17,73.11,73.11,9000.0,73.17,73.17,73.11,73.11,9000.0
2014-11-10 11:45:00,73.09,73.14,73.06,73.08,6600.0,73.09,73.14,73.06,73.08,6600.0
2014-11-10 11:50:00,73.08,73.1,73.07,73.08,2600.0,73.08,73.1,73.07,73.08,2600.0
2014-11-10 11:55:00,73.08,73.08,73.02,73.03,5000.0,73.08,73.08,73.02,73.03,5000.0
2014-11-10 12:00:00,73.01,73.01,72.98,73.0,3800.0,73.01,73.01,72.98,73.0,3800.0
2014-11-10 12:05:00,72.99,73.3,72.97,73.25,48000.0,72.99,73.3,72.97,73.25,48000.0
2014-11-10 12:10:00,73.26,73.45,73.26,73.39,11200.0,73.26,73.45,73.26,73.39,11200.0
2014-11-10 12:15:00,73.43,73.5,73.41,73.46,13400.0,73.43,73.5,73.41,73.46,13400.0
2014-11-10 12:20:00,73.41,73.46,73.41,73.41,7200.0,73.41,73.46,73.41,73.41,7200.0
2014-11-10 12:25:00,73.42,73.5,73.39,73.5,9400.0,73.42,73.5,73.39,73.5,9400.0
2014-11-10 12:30:00,73.5,73.57,73.5,73.55,22200.0,73.5,73.57,73.5,73.55,22200.0
2014-11-10 12:35:00,73.55,73.57,73.49,73.57,32200.0,73.55,73.57,73.49,73.57,32200.0
2014-11-10 12:40:00,73.58,73.68,73.58,73.67,10400.0,73.58,73.68,73.58,73.67,10400.0
2014-11-10 12:45:00,73.64,73.67,73.58,73.58,8000.0,73.64,73.67,73.58,73.58,8000.0
2014-11-10 12:50:00,73.57,73.57,73.47,73.48,5000.0,73.57,73.57,73.47,73.48,5000.0
2014-11-10 12:55:00,73.46,73.5,73.37,73.41,12200.0,73.46,73.5,73.37,73.41,12200.0
2014-11-10 13:00:00,73.41,73.41,73.33,73.34,3800.0,73.41,73.41,73.33,73.34,3800.0
2014-11-10 13:05:00,73.33,73.41,73.28,73.41,23000.0,73.33,73.41,73.28,73.41,23000.0
2014-11-10 13:10:00,73.43,73.5,73.39,73.41,8200.0,73.43,73.5,73.39,73.41,8200.0
2014-11-10 13:15:00,73.33,73.39,73.29,73.39,6200.0,73.33,73.39,73.29,73.39,6200.0
2014-11-10 13:20:00,73.36,73.45,73.32,73.39,16600.0,73.36,73.45,73.32,73.39,16600.0
2014-11-10 13:25:00,73.41,73.46,73.36,73.46,33800.0,73.41,73.46,73.36,73.46,33800.0
2014-11-10 13:30:00,73.45,73.46,73.42,73.42,4400.0,73.45,73.46,73.42,73.42,4400.0
2014-11-10 13:35:00,73.41,73.42,73.37,73.4,4000.0,73.41,73.42,73.37,73.4,4000.0
2014-11-10 13:40:00,73.37,73.38,73.32,73.38,7400.0,73.37,73.38,73.32,73.38,7400.0
2014-11-10 13:45:00,73.38,73.38,73.28,73.3,5600.0,73.38,73.38,73.28,73.3,5600.0
2014-11-10 13:50:00,73.29,73.3,73.25,73.3,12400.0,73.29,73.3,73.25,73.3,12400.0
2014-11-10 13:55:00,73.3,73.47,73.3,73.47,9000.0,73.3,73.47,73.3,73.47,9000.0
2014-11-10 14:00:00,73.44,73.46,73.33,73.46,16800.0,73.44,73.46,73.33,73.46,16800.0
2014-11-10 14:05:00,73.49,73.51,73.45,73.51,9800.0,73.49,73.51,73.45,73.51,9800.0
2014-11-10 14:10:00,73.51,73.6,73.51,73.6,7800.0,73.51,73.6,73.51,73.6,7800.0
2014-11-10 14:15:00,73.57,73.6,73.53,73.57,4200.0,73.57,73.6,73.53,73.57,4200.0
2014-11-10 14:20:00,73.55,73.61,73.55,73.58,7200.0,73.55,73.61,73.55,73.58,7200.0
2014-11-10 14:25:00,73.59,73.59,73.52,73.54,5000.0,73.59,73.59,73.52,73.54,5000.0
2014-11-10 14:30:00,73.52,73.58,73.52,73.58,4800.0,73.52,73.58,73.52,73.58,4800.0
2014-11-10 14:35:00,73.6,73.83,73.6,73.79,12400.0,73.6,73.83,73.6,73.79,12400.0
2014-11-10 14:40:00,73.78,73.83,73.75,73.81,32400.0,73.78,73.83,73.75,73.81,32400.0
2014-11-10 14:45:00,73.77,73.78,73.69,73.72,5200.0,73.77,73.78,73.69,73.72,5200.0
2014-11-10 14:50:00,73.67,73.7,73.65,73.67,5400.0,73.67,73.7,73.65,73.67,5400.0
2014-11-10 14:55:00,73.66,73.66,73.62,73.63,8600.0,73.66,73.66,73.62,73.63,8600.0
2014-11-10 15:00:00,73.63,73.67,73.6,73.6,5200.0,73.63,73.67,73.6,73.6,5200.0
2014-11-10 15:05:00,73.59,73.72,73.55,73.68,10400.0,73.59,73.72,73.55,73.68,10400.0
2014-11-10 15:10:00,73.66,73.71,73.58,73.71,7800.0,73.66,73.71,73.58,73.71,7800.0
2014-11-10 15:15:00,73.72,73.72,73.55,73.55,9200.0,73.72,73.72,73.55,73.55,9200.0
2014-11-10 15:20:00,73.6,73.7,73.54,73.58,6600.0,73.6,73.7,73.54,73.58,6600.0
2014-11-10 15:25:00,73.58,73.63,73.57,73.61,5800.0,73.58,73.63,73.57,73.61,5800.0
2014-11-10 15:30:00,73.59,73.67,73.58,73.66,7400.0,73.59,73.67,73.58,73.66,7400.0
2014-11-10 15:35:00,73.66,73.75,73.65,73.75,14000.0,73.66,73.75,73.65,73.75,14000.0
2014-11-10 15:40:00,73.75,73.75,73.63,73.63,20800.0,73.75,73.75,73.63,73.63,20800.0
2014-11-10 15:45:00,73.64,73.67,73.56,73.56,32600.0,73.64,73.67,73.56,73.56,32600.0
2014-11-10 15:50:00,73.57,73.61,73.49,73.49,49000.0,73.57,73.61,73.49,73.49,49000.0
2014-11-10 15:55:00,73.49,73.62,73.48,73.62,65000.0,73.49,73.62,73.48,73.62,65000.0
2014-11-11 09:30:00,73.55,73.77,73.31,73.77,35400.0,73.55,73.77,73.31,73.77,35400.0
2014-11-11 09:35:00,73.61,73.97,73.61,73.85,8000.0,73.61,73.97,73.61,73.85,8000.0
2014-11-11 09:40:00,73.97,74.22,73.92,74.13,13800.0,73.97,74.22,73.92,74.13,13800.0
2014-11-11 09:45:00,74.08,74.17,73.96,74.17,22800.0,74.08,74.17,73.96,74.17,22800.0
2014-11-11 09:50:00,74.17,74.17,73.93,74.08,18600.0,74.17,74.17,73.93,74.08,18600.0
2014-11-11 09:55:00,74.13,74.18,74.1,74.17,15400.0,74.13,74.18,74.1,74.17,15400.0
2014-11-11 10:00:00,74.17,74.31,74.17,74.28,17800.0,74.17,74.31,74.17,74.28,17800.0
2014-11-11 10:05:00,74.31,74.36,74.14,74.2,7400.0,74.31,74.36,74.14,74.2,7400.0
2014-11-11 10:10:00,74.14,74.27,74.13,74.27,14200.0,74.14,74.27,74.13,74.27,14200.0
2014-11-11 10:15:00,74.27,74.4,74.25,74.39,9400.0,74.27,74.4,74.25,74.39,9400.0
2014-11-11 10:20:00,74.42,74.68,74.42,74.68,13400.0,74.42,74.68,74.42,74.68,13400.0
2014-11-11 10:25:00,74.64,74.77,74.63,74.63,12400.0,74.64,74.77,74.63,74.63,12400.0
2014-11-11 10:30:00,74.63,74.75,74.59,74.65,10000.0,74.63,74.75,74.59,74.65,10000.0
2014-11-11 10:35:00,74.66,74.78,74.63,74.72,7200.0,74.66,74.78,74.63,74.72,7200.0
2014-11-11 10:40:00,74.71,74.92,74.71,74.88,20000.0,74.71,74.92,74.71,74.88,20000.0
2014-11-11 10:45:00,74.9,74.95,74.88,74.92,8000.0,74.9,74.95,74.88,74.92,8000.0
2014-11-11 10:50:00,74.91,75.19,74.9,75.17,33000.0,74.91,75.19,74.9,75.17,33000.0
2014-11-11 10:55:00,75.17,75.44,75.15,75.36,58000.0,75.17,75.44,75.15,75.36,58000.0
2014-11-11 11:00:00,75.35,75.44,75.33,75.39,13800.0,75.35,75.44,75.33,75.39,13800.0
2014-11-11 11:05:00,75.36,75.84,75.3,75.83,53800.0,75.36,75.84,75.3,75.83,53800.0
2014-11-11 11:10:00,75.83,76.03,75.64,75.64,37800.0,75.83,76.03,75.64,75.64,37800.0
2014-11-11 11:15:00,75.64,75.71,75.42,75.48,40600.0,75.64,75.71,75.42,75.48,40600.0
2014-11-11 11:20:00,75.39,75.62,75.39,75.62,24000.0,75.39,75.62,75.39,75.62,24000.0
2014-11-11 11:25:00,75.63,75.7,75.54,75.54,11400.0,75.63,75.7,75.54,75.54,11400.0
2014-11-11 11:30:00,75.54,75.56,75.47,75.5,14200.0,75.54,75.56,75.47,75.5,14200.0
2014-11-11 11:35:00,75.52,75.54,75.5,75.51,11000.0,75.52,75.54,75.5,75.51,11000.0
2014-11-11 11:40:00,75.54,75.62,75.54,75.62,17800.0,75.54,75.62,75.54,75.62,17800.0
2014-11-11 11:45:00,75.63,75.73,75.61,75.63,34800.0,75.63,75.73,75.61,75.63,34800.0
2014-11-11 11:50:00,75.63,75.79,75.61,75.78,10800.0,75.63,75.79,75.61,75.78,10800.0
2014-11-11 11:55:00,75.76,75.82,75.73,75.79,35800.0,75.76,75.82,75.73,75.79,35800.0
2014-11-11 12:00:00,75.78,75.81,75.58,75.63,29400.0,75.78,75.81,75.58,75.63,29400.0
2014-11-11 12:05:00,75.64,75.64,75.39,75.52,17800.0,75.64,75.64,75.39,75.52,17800.0
2014-11-11 12:10:00,75.49,75.64,75.49,75.61,7000.0,75.49,75.64,75.49,75.61,7000.0
2014-11-11 12:15:00,75.61,75.64,75.54,75.63,8000.0,75.61,75.64,75.54,75.63,8000.0
2014-11-11 12:20:00,75.65,75.79,75.65,75.72,48600.0,75.65,75.79,75.65,75.72,48600.0
2014-11-11 12:25:00,75.7,75.72,75.64,75.71,5800.0,75.7,75.72,75.64,75.71,5800.0
2014-11-11 12:30:00,75.71,75.71,75.6,75.65,7800.0,75.71,75.71,75.6,75.65,7800.0
2014-11-11 12:35:00,75.64,75.73,75.62,75.73,18000.0,75.64,75.73,75.62,75.73,18000.0
2014-11-11 12:40:00,75.74,75.75,75.66,75.72,10800.0,75.74,75.75,75.66,75.72,10800.0
2014-11-11 12:45:00,75.7,75.71,75.64,75.67,12400.0,75.7,75.71,75.64,75.67,12400.0
2014-11-11 12:50:00,75.69,75.77,75.69,75.75,11200.0,75.69,75.77,75.69,75.75,11200.0
2014-11-11 12:55:00,75.75,75.83,75.75,75.79,20600.0,75.75,75.83,75.75,75.79,20600.0
2014-11-11 13:00:00,75.78,75.83,75.78,75.83,9800.0,75.78,75.83,75.78,75.83,9800.0
2014-11-11 13:05:00,75.83,75.83,75.76,75.77,10000.0,75.83,75.83,75.76,75.77,10000.0
2014-11-11 13:10:00,75.78,75.79,75.69,75.71,10200.0,75.78,75.79,75.69,75.71,10200.0
2014-11-11 13:15:00,75.69,75.73,75.67,75.73,7400.0,75.69,75.73,75.67,75.73,7400.0
2014-11-11 13:20:00,75.75,75.76,75.64,75.67,17400.0,75.75,75.76,75.64,75.67,17400.0
2014-11-11 13:25:00,75.69,75.74,75.65,75.67,12400.0,75.69,75.74,75.65,75.67,12400.0
2014-11-11 13:30:00,75.68,75.92,75.68,75.92,11800.0,75.68,75.92,75.68,75.92,11800.0
2014-11-11 13:35:00,75.94,76.02,75.92,75.95,20600.0,75.94,76.02,75.92,75.95,20600.0
2014-11-11 13:40:00,75.95,76.0,75.94,75.95,8400.0,75.95,76.0,75.94,75.95,8400.0
2014-11-11 13:45:00,75.95,75.96,75.94,75.95,6400.0,75.95,75.96,75.94,75.95,6400.0
2014-11-11 13:50:00,75.96,76.05,75.86,75.86,51800.0,75.96,76.05,75.86,75.86,51800.0
2014-11-11 13:55:00,75.86,75.88,75.77,75.78,46000.0,75.86,75.88,75.77,75.78,46000.0
2014-11-11 14:00:00,75.75,75.78,75.71,75.74,10800.0,75.75,75.78,75.71,75.74,10800.0
2014-11-11 14:05:00,75.75,75.75,75.61,75.65,8400.0,75.75,75.75,75.61,75.65,8400.0
2014-11-11 14:10:00,75.63,75.72,75.63,75.69,21200.0,75.63,75.72,75.63,75.69,21200.0
2014-11-11 14:15:00,75.7,75.7,75.66,75.69,8400.0,75.7,75.7,75.66,75.69,8400.0
2014-11-11 14:20:00,75.69,75.74,75.67,75.74,7400.0,75.69,75.74,75.67,75.74,7400.0
2014-11-11 14:25:00,75.73,75.76,75.7,75.72,7200.0,75.73,75.76,75.7,75.72,7200.0
2014-11-11 14:30:00,75.71,75.75,75.65,75.67,14200.0,75.71,75.75,75.65,75.67,14200.0
2014-11-11 14:35:00,75.67,75.78,75.65,75.67,67800.0,75.67,75.78,75.65,75.67,67800.0
2014-11-11 14:40:00,75.67,75.86,75.63,75.83,45800.0,75.67,75.86,75.63,75.83,45800.0
2014-11-11 14:45:00,75.82,75.83,75.78,75.83,6800.0,75.82,75.83,75.78,75.83,6800.0
2014-11-11 14:50:00,75.81,75.81,75.72,75.72,7600.0,75.81,75.81,75.72,75.72,7600.0
2014-11-11 14:55:00,75.71,75.72,75.67,75.72,6400.0,75.71,75.72,75.67,75.72,6400.0
2014-11-11 15:00:00,75.73,75.99,75.72,75.92,16800.0,75.73,75.99,75.72,75.92,16800.0
2014-11-11 15:05:00,75.92,75.92,75.83,75.86,9600.0,75.92,75.92,75.83,75.86,9600.0
2014-11-11 15:10:00,75.86,75.86,75.79,75.83,8400.0,75.86,75.86,75.79,75.83,8400.0
2014-11-11 15:15:00,75.82,75.92,75.81,75.83,7200.0,75.82,75.92,75.81,75.83,7200.0
2014-11-11 15:20:00,75.83,75.91,75.71,75.74,11600.0,75.83,75.91,75.71,75.74,11600.0
2014-11-11 15:25:00,75.72,75.75,75.7,75.75,6800.0,75.72,75.75,75.7,75.75,6800.0
2014-11-11 15:30:00,75.77,75.83,75.74,75.78,9600.0,75.77,75.83,75.74,75.78,9600.0
2014-11-11 15:35:00,75.79,75.89,75.79,75.89,7200.0,75.79,75.89,75.79,75.89,7200.0
2014-11-11 15:40:00,75.9,75.95,75.88,75.92,23400.0,75.9,75.95,75.88,75.92,23400.0
2014-11-11 15:45:00,75.89,75.99,75.88,75.96,16600.0,75.89,75.99,75.88,75.96,16600.0
2014-11-11 15:50:00,75.98,76.09,75.89,76.08,60200.0,75.98,76.09,75.89,76.08,60200.0
2014-11-11 15:55:00,76.08,76.11,76.02,76.1,70800.0,76.08,76.11,76.02,76.1,70800.0
2014-11-12 09:30:00,75.7,76.09,75.7,75.81,5800.0,75.7,76.09,75.7,75.81,5800.0
2014-11-12 09:35:00,75.8,76.1,75.8,75.99,4400.0,75.8,76.1,75.8,75.99,4400.0
2014-11-12 09:40:00,76.0,76.03,75.97,75.97,2400.0,76.0,76.03,75.97,75.97,2400.0
2014-11-12 09:45:00,75.88,75.89,75.51,75.75,23200.0,75.88,75.89,75.51,75.75,23200.0
2014-11-12 09:50:00,75.58,75.9,75.58,75.9,6600.0,75.58,75.9,75.58,75.9,6600.0
2014-11-12 09:55:00,75.79,75.82,75.71,75.75,2600.0,75.79,75.82,75.71,75.75,2600.0
2014-11-12 10:00:00,75.76,75.95,75.67,75.67,8200.0,75.76,75.95,75.67,75.67,8200.0
2014-11-12 10:05:00,75.68,75.72,75.68,75.71,2000.0,75.68,75.72,75.68,75.71,2000.0
2014-11-12 10:10:00,75.71,75.86,75.69,75.82,39400.0,75.71,75.86,75.69,75.82,39400.0
2014-11-12 10:15:00,75.82,75.94,75.81,75.85,5600.0,75.82,75.94,75.81,75.85,5600.0
2014-11-12 10:20:00,75.83,75.86,75.58,75.67,11800.0,75.83,75.86,75.58,75.67,11800.0
2014-11-12 10:25:00,75.67,75.78,75.52,75.57,8800.0,75.67,75.78,75.52,75.57,8800.0
2014-11-12 10:30:00,75.56,75.57,75.48,75.54,9000.0,75.56,75.57,75.48,75.54,9000.0
2014-11-12 10:35:00,75.54,75.6,75.53,75.54,9400.0,75.54,75.6,75.53,75.54,9400.0
2014-11-12 10:40:00,75.54,75.6,75.48,75.6,12600.0,75.54,75.6,75.48,75.6,12600.0
2014-11-12 10:45:00,75.55,75.62,75.51,75.62,7800.0,75.55,75.62,75.51,75.62,7800.0
2014-11-12 10:50:00,75.64,75.75,75.64,75.72,7400.0,75.64,75.75,75.64,75.72,7400.0
2014-11-12 10:55:00,75.74,75.91,75.72,75.85,14800.0,75.74,75.91,75.72,75.85,14800.0
2014-11-12 11:00:00,75.85,76.0,75.85,76.0,8400.0,75.85,76.0,75.85,76.0,8400.0
2014-11-12 11:05:00,76.01,76.14,76.01,76.14,7400.0,76.01,76.14,76.01,76.14,7400.0
2014-11-12 11:10:00,76.14,76.14,76.08,76.13,13800.0,76.14,76.14,76.08,76.13,13800.0
2014-11-12 11:15:00,76.14,76.31,76.11,76.31,17400.0,76.14,76.31,76.11,76.31,17400.0
2014-11-12 11:20:00,76.32,76.38,76.23,76.24,7400.0,76.32,76.38,76.23,76.24,7400.0
2014-11-12 11:25:00,76.2,76.33,76.2,76.33,5800.0,76.2,76.33,76.2,76.33,5800.0
2014-11-12 11:30:00,76.35,76.47,76.31,76.47,7000.0,76.35,76.47,76.31,76.47,7000.0
2014-11-12 11:35:00,76.48,76.58,76.48,76.55,9400.0,76.48,76.58,76.48,76.55,9400.0
2014-11-12 11:40:00,76.53,76.53,76.45,76.51,7200.0,76.53,76.53,76.45,76.51,7200.0
2014-11-12 11:45:00,76.55,76.58,76.52,76.53,7000.0,76.55,76.58,76.52,76.53,7000.0
2014-11-12 11:50:00,76.53,76.55,76.35,76.36,12200.0,76.53,76.55,76.35,76.36,12200.0
2014-11-12 11:55:00,76.33,76.38,76.3,76.3,12800.0,76.33,76.38,76.3,76.3,12800.0
2014-11-12 12:00:00,76.29,76.33,76.27,76.33,4800.0,76.29,76.33,76.27,76.33,4800.0
2014-11-12 12:05:00,76.33,76.39,76.33,76.34,9400.0,76.33,76.39,76.33,76.34,9400.0
2014-11-12 12:10:00,76.32,76.32,76.25,76.29,2200.0,76.32,76.32,76.25,76.29,2200.0
2014-11-12 12:15:00,76.25,76.27,76.21,76.25,1400.0,76.25,76.27,76.21,76.25,1400.0
2014-11-12 12:20:00,76.27,76.32,76.25,76.29,6200.0,76.27,76.32,76.25,76.29,6200.0
2014-11-12 12:25:00,76.32,76.33,76.31,76.31,1400.0,76.32,76.33,76.31,76.31,1400.0
2014-11-12 12:30:00,76.3,76.3,76.23,76.25,4800.0,76.3,76.3,76.23,76.25,4800.0
2014-11-12 12:35:00,76.26,76.26,76.13,76.14,7400.0,76.26,76.26,76.13,76.14,7400.0
2014-11-12 12:40:00,76.17,76.17,76.07,76.07,4400.0,76.17,76.17,76.07,76.07,4400.0
2014-11-12 12:45:00,76.06,76.11,76.05,76.07,7400.0,76.06,76.11,76.05,76.07,7400.0
2014-11-12 12:50:00,76.08,76.1,76.02,76.05,10800.0,76.08,76.1,76.02,76.05,10800.0
2014-11-12 12:55:00,76.06,76.08,76.05,76.08,6000.0,76.06,76.08,76.05,76.08,6000.0
2014-11-12 13:00:00,76.08,76.08,76.01,76.03,4600.0,76.08,76.08,76.01,76.03,4600.0
2014-11-12 13:05:00,76.04,76.04,75.99,75.99,2600.0,76.04,76.04,75.99,75.99,2600.0
2014-11-12 13:10:00,75.96,76.01,75.96,76.01,3800.0,75.96,76.01,75.96,76.01,3800.0
2014-11-12 13:15:00,75.96,75.98,75.94,75.98,2200.0,75.96,75.98,75.94,75.98,2200.0
2014-11-12 13:20:00,75.97,76.13,75.96,76.07,12200.0,75.97,76.13,75.96,76.07,12200.0
2014-11-12 13:25:00,76.01,76.03,76.01,76.02,2000.0,76.01,76.03,76.01,76.02,2000.0
2014-11-12 13:30:00,76.04,76.06,76.04,76.06,600.0,76.04,76.06,76.04,76.06,600.0
2014-11-12 13:35:00,76.05,76.21,76.04,76.21,7000.0,76.05,76.21,76.04,76.21,7000.0
2014-11-12 13:40:00,76.23,76.27,76.22,76.26,3200.0,76.23,76.27,76.22,76.26,3200.0
2014-11-12 13:45:00,76.28,76.36,76.24,76.36,4200.0,76.28,76.36,76.24,76.36,4200.0
2014-11-12 13:50:00,76.35,76.35,76.29,76.32,1600.0,76.35,76.35,76.29,76.32,1600.0
2014-11-12 13:55:00,76.28,76.28,76.21,76.21,2600.0,76.28,76.28,76.21,76.21,2600.0
2014-11-12 14:00:00,76.2,76.22,76.2,76.22,5000.0,76.2,76.22,76.2,76.22,5000.0
2014-11-12 14:05:00,76.22,76.31,76.18,76.24,9400.0,76.22,76.31,76.18,76.24,9400.0
2014-11-12 14:10:00,76.25,76.28,76.24,76.28,2200.0,76.25,76.28,76.24,76.28,2200.0
2014-11-12 14:15:00,76.27,76.28,76.24,76.26,5200.0,76.27,76.28,76.24,76.26,5200.0
2014-11-12 14:20:00,76.24,76.25,76.21,76.24,4400.0,76.24,76.25,76.21,76.24,4400.0
2014-11-12 14:25:00,76.24,76.26,76.23,76.23,3200.0,76.24,76.26,76.23,76.23,3200.0
2014-11-12 14:30:00,76.22,76.22,76.16,76.21,4800.0,76.22,76.22,76.16,76.21,4800.0
2014-11-12 14:35:00,76.2,76.2,76.16,76.17,2200.0,76.2,76.2,76.16,76.17,2200.0
2014-11-12 14:40:00,76.17,76.19,76.11,76.16,7200.0,76.17,76.19,76.11,76.16,7200.0
2014-11-12 14:45:00,76.16,76.22,76.16,76.2,7200.0,76.16,76.22,76.16,76.2,7200.0
2014-11-12 14:50:00,76.17,76.19,76.14,76.16,5600.0,76.17,76.19,76.14,76.16,5600.0
2014-11-12 14:55:00,76.17,76.23,76.17,76.23,5000.0,76.17,76.23,76.17,76.23,5000.0
2014-11-12 15:00:00,76.21,76.28,76.17,76.26,4800.0,76.21,76.28,76.17,76.26,4800.0
2014-11-12 15:05:00,76.28,76.39,76.28,76.38,7600.0,76.28,76.39,76.28,76.38,7600.0
2014-11-12 15:10:00,76.36,76.38,76.33,76.37,6000.0,76.36,76.38,76.33,76.37,6000.0
2014-11-12 15:15:00,76.38,76.41,76.34,76.41,5800.0,76.38,76.41,76.34,76.41,5800.0
2014-11-12 15:20:00,76.42,76.43,76.35,76.42,8400.0,76.42,76.43,76.35,76.42,8400.0
2014-11-12 15:25:00,76.43,76.57,76.43,76.57,6200.0,76.43,76.57,76.43,76.57,6200.0
2014-11-12 15:30:00,76.57,76.57,76.52,76.53,5600.0,76.57,76.57,76.52,76.53,5600.0
2014-11-12 15:35:00,76.52,76.52,76.45,76.46,8600.0,76.52,76.52,76.45,76.46,8600.0
2014-11-12 15:40:00,76.44,76.48,76.42,76.48,8800.0,76.44,76.48,76.42,76.48,8800.0
2014-11-12 15:45:00,76.49,76.49,76.44,76.47,8600.0,76.49,76.49,76.44,76.47,8600.0
2014-11-12 15:50:00,76.45,76.45,76.33,76.36,21000.0,76.45,76.45,76.33,76.36,21000.0
2014-11-12 15:55:00,76.36,76.45,76.34,76.44,25800.0,76.36,76.45,76.34,76.44,25800.0
2014-11-13 09:30:00,76.74,76.95,76.38,76.91,9200.0,76.74,76.95,76.38,76.91,9200.0
2014-11-13 09:35:00,76.67,76.67,76.59,76.62,1400.0,76.67,76.67,76.59,76.62,1400.0
2014-11-13 09:40:00,76.64,76.78,76.5,76.5,6400.0,76.64,76.78,76.5,76.5,6400.0
2014-11-13 09:45:00,76.54,76.57,76.5,76.53,1800.0,76.54,76.57,76.5,76.53,1800.0
2014-11-13 09:50:00,76.57,76.71,76.57,76.71,800.0,76.57,76.71,76.57,76.71,800.0
2014-11-13 09:55:00,76.6,76.6,76.5,76.52,3200.0,76.6,76.6,76.5,76.52,3200.0
2014-11-13 10:00:00,76.46,76.55,76.46,76.55,11600.0,76.46,76.55,76.46,76.55,11600.0
2014-11-13 10:05:00,76.58,76.62,76.49,76.61,2600.0,76.58,76.62,76.49,76.61,2600.0
2014-11-13 10:10:00,76.57,76.61,76.52,76.54,3400.0,76.57,76.61,76.52,76.54,3400.0
2014-11-13 10:15:00,76.64,76.68,76.61,76.63,7400.0,76.64,76.68,76.61,76.63,7400.0
2014-11-13 10:20:00,76.58,76.63,76.58,76.63,1000.0,76.58,76.63,76.58,76.63,1000.0
2014-11-13 10:25:00,76.65,76.67,76.61,76.64,4000.0,76.65,76.67,76.61,76.64,4000.0
2014-11-13 10:30:00,76.63,76.66,76.58,76.58,1800.0,76.63,76.66,76.58,76.58,1800.0
2014-11-13 10:35:00,76.57,76.66,76.51,76.66,3200.0,76.57,76.66,76.51,76.66,3200.0
2014-11-13 10:40:00,76.64,76.64,76.49,76.58,17600.0,76.64,76.64,76.49,76.58,17600.0
2014-11-13 10:45:00,76.57,76.57,76.52,76.52,2400.0,76.57,76.57,76.52,76.52,2400.0
2014-11-13 10:50:00,76.51,76.58,76.5,76.56,3400.0,76.51,76.58,76.5,76.56,3400.0
2014-11-13 10:55:00,76.54,76.58,76.53,76.58,1800.0,76.54,76.58,76.53,76.58,1800.0
2014-11-13 11:00:00,76.58,76.58,76.48,76.49,12400.0,76.58,76.58,76.48,76.49,12400.0
2014-11-13 11:05:00,76.51,76.6,76.44,76.45,3800.0,76.51,76.6,76.44,76.45,3800.0
2014-11-13 11:10:00,76.44,76.45,76.41,76.41,3200.0,76.44,76.45,76.41,76.41,3200.0
2014-11-13 11:15:00,76.43,76.48,76.33,76.48,41400.0,76.43,76.48,76.33,76.48,41400.0
2014-11-13 11:20:00,76.5,76.58,76.5,76.58,1800.0,76.5,76.58,76.5,76.58,1800.0
2014-11-13 11:25:00,76.56,76.58,76.49,76.49,6600.0,76.56,76.58,76.49,76.49,6600.0
2014-11-13 11:30:00,76.46,76.48,76.31,76.31,5200.0,76.46,76.48,76.31,76.31,5200.0
2014-11-13 11:35:00,76.29,76.3,76.21,76.21,6400.0,76.29,76.3,76.21,76.21,6400.0
2014-11-13 11:40:00,76.17,76.28,76.14,76.28,3400.0,76.17,76.28,76.14,76.28,3400.0
2014-11-13 11:45:00,76.27,76.28,76.19,76.28,13600.0,76.27,76.28,76.19,76.28,13600.0
2014-11-13 11:50:00,76.27,76.3,76.17,76.21,5200.0,76.27,76.3,76.17,76.21,5200.0
2014-11-13 11:55:00,76.23,76.33,76.23,76.3,7800.0,76.23,76.33,76.23,76.3,7800.0
2014-11-13 12:00:00,76.3,76.33,76.23,76.33,11000.0,76.3,76.33,76.23,76.33,11000.0
2014-11-13 12:05:00,76.32,76.36,76.3,76.36,600.0,76.32,76.36,76.3,76.36,600.0
2014-11-13 12:10:00,76.37,76.43,76.37,76.4,5600.0,76.37,76.43,76.37,76.4,5600.0
2014-11-13 12:15:00,76.45,76.45,76.45,76.45,200.0,76.45,76.45,76.45,76.45,200.0
2014-11-13 12:20:00,76.48,76.52,76.47,76.51,3200.0,76.48,76.52,76.47,76.51,3200.0
2014-11-13 12:25:00,76.55,76.57,76.5,76.54,5000.0,76.55,76.57,76.5,76.54,5000.0
2014-11-13 12:30:00,76.49,76.56,76.48,76.52,12000.0,76.49,76.56,76.48,76.52,12000.0
2014-11-13 12:35:00,76.53,76.56,76.51,76.54,12800.0,76.53,76.56,76.51,76.54,12800.0
2014-11-13 12:40:00,76.52,76.57,76.49,76.53,3200.0,76.52,76.57,76.49,76.53,3200.0
2014-11-13 12:45:00,76.55,76.6,76.52,76.57,7000.0,76.55,76.6,76.52,76.57,7000.0
2014-11-13 12:50:00,76.52,76.56,76.52,76.54,1800.0,76.52,76.56,76.52,76.54,1800.0
2014-11-13 12:55:00,76.49,76.57,76.49,76.56,5200.0,76.49,76.57,76.49,76.56,5200.0
2014-11-13 13:00:00,76.54,76.57,76.5,76.5,3800.0,76.54,76.57,76.5,76.5,3800.0
2014-11-13 13:05:00,76.49,76.54,76.39,76.42,65400.0,76.49,76.54,76.39,76.42,65400.0
2014-11-13 13:10:00,76.41,76.49,76.4,76.49,4000.0,76.41,76.49,76.4,76.49,4000.0
2014-11-13 13:15:00,76.47,76.5,76.39,76.43,2000.0,76.47,76.5,76.39,76.43,2000.0
2014-11-13 13:20:00,76.42,76.42,76.31,76.33,2800.0,76.42,76.42,76.31,76.33,2800.0
2014-11-13 13:25:00,76.34,76.35,76.29,76.31,2800.0,76.34,76.35,76.29,76.31,2800.0
2014-11-13 13:30:00,76.28,76.31,76.27,76.31,600.0,76.28,76.31,76.27,76.31,600.0
2014-11-13 13:35:00,76.19,76.19,76.12,76.14,3600.0,76.19,76.19,76.12,76.14,3600.0
2014-11-13 13:40:00,76.15,76.17,76.12,76.16,6400.0,76.15,76.17,76.12,76.16,6400.0
2014-11-13 13:45:00,76.17,76.19,76.06,76.08,6600.0,76.17,76.19,76.06,76.08,6600.0
2014-11-13 13:50:00,76.1,76.18,76.1,76.13,5600.0,76.1,76.18,76.1,76.13,5600.0
2014-11-13 13:55:00,76.16,76.16,76.08,76.11,7800.0,76.16,76.16,76.08,76.11,7800.0
2014-11-13 14:00:00,76.1,76.19,76.1,76.17,41800.0,76.1,76.19,76.1,76.17,41800.0
2014-11-13 14:05:00,76.14,76.19,76.14,76.17,5200.0,76.14,76.19,76.14,76.17,5200.0
2014-11-13 14:10:00,76.17,76.18,76.11,76.14,6600.0,76.17,76.18,76.11,76.14,6600.0
2014-11-13 14:15:00,76.14,76.17,76.14,76.17,9400.0,76.14,76.17,76.14,76.17,9400.0
2014-11-13 14:20:00,76.17,76.2,76.17,76.17,2000.0,76.17,76.2,76.17,76.17,2000.0
2014-11-13 14:25:00,76.2,76.21,76.19,76.2,10600.0,76.2,76.21,76.19,76.2,10600.0
2014-11-13 14:30:00,76.21,76.23,76.2,76.21,3600.0,76.21,76.23,76.2,76.21,3600.0
2014-11-13 14:35:00,76.2,76.23,76.19,76.23,5800.0,76.2,76.23,76.19,76.23,5800.0
2014-11-13 14:40:00,76.23,76.23,76.18,76.22,15000.0,76.23,76.23,76.18,76.22,15000.0
2014-11-13 14:45:00,76.21,76.32,76.21,76.29,16800.0,76.21,76.32,76.21,76.29,16800.0
2014-11-13 14:50:00,76.3,76.31,76.26,76.31,8400.0,76.3,76.31,76.26,76.31,8400.0
2014-11-13 14:55:00,76.33,76.33,76.23,76.27,26600.0,76.33,76.33,76.23,76.27,26600.0
2014-11-13 15:00:00,76.27,76.33,76.22,76.26,42000.0,76.27,76.33,76.22,76.26,42000.0
2014-11-13 15:05:00,76.26,76.43,76.23,76.33,64600.0,76.26,76.43,76.23,76.33,64600.0
2014-11-13 15:10:00,76.36,76.45,76.27,76.41,43000.0,76.36,76.45,76.27,76.41,43000.0
2014-11-13 15:15:00,76.44,76.44,76.36,76.36,12600.0,76.44,76.44,76.36,76.36,12600.0
2014-11-13 15:20:00,76.35,76.45,76.33,76.41,17600.0,76.35,76.45,76.33,76.41,17600.0
2014-11-13 15:25:00,76.42,76.42,76.32,76.35,23600.0,76.42,76.42,76.32,76.35,23600.0
2014-11-13 15:30:00,76.36,76.42,76.35,76.38,19600.0,76.36,76.42,76.35,76.38,19600.0
2014-11-13 15:35:00,76.38,76.39,76.33,76.33,14400.0,76.38,76.39,76.33,76.33,14400.0
2014-11-13 15:40:00,76.35,76.42,76.35,76.35,11400.0,76.35,76.42,76.35,76.35,11400.0
2014-11-13 15:45:00,76.35,76.36,76.33,76.33,5400.0,76.35,76.36,76.33,76.33,5400.0
2014-11-13 15:50:00,76.33,76.33,76.19,76.26,22800.0,76.33,76.33,76.19,76.26,22800.0
2014-11-13 15:55:00,76.26,76.29,76.21,76.25,23800.0,76.26,76.29,76.21,76.25,23800.0
2014-11-14 09:30:00,76.04,76.04,75.49,75.5,6400.0,76.04,76.04,75.49,75.5,6400.0
2014-11-14 09:35:00,75.71,75.85,75.69,75.8,22400.0,75.71,75.85,75.69,75.8,22400.0
2014-11-14 09:40:00,75.86,75.9,75.69,75.7,6000.0,75.86,75.9,75.69,75.7,6000.0
2014-11-14 09:45:00,75.78,75.81,75.71,75.75,4400.0,75.78,75.81,75.71,75.75,4400.0
2014-11-14 09:50:00,75.77,76.04,75.72,75.92,11000.0,75.77,76.04,75.72,75.92,11000.0
2014-11-14 09:55:00,75.94,76.06,75.82,75.82,4200.0,75.94,76.06,75.82,75.82,4200.0
2014-11-14 10:00:00,75.86,75.98,75.83,75.84,6400.0,75.86,75.98,75.83,75.84,6400.0
2014-11-14 10:05:00,75.83,75.9,75.83,75.9,6400.0,75.83,75.9,75.83,75.9,6400.0
2014-11-14 10:10:00,75.88,75.97,75.88,75.94,3600.0,75.88,75.97,75.88,75.94,3600.0
2014-11-14 10:15:00,75.92,75.92,75.84,75.84,14400.0,75.92,75.92,75.84,75.84,14400.0
2014-11-14 10:20:00,75.86,75.86,75.63,75.8,47800.0,75.86,75.86,75.63,75.8,47800.0
2014-11-14 10:25:00,75.81,75.81,75.61,75.8,7200.0,75.81,75.81,75.61,75.8,7200.0
2014-11-14 10:30:00,75.74,75.74,75.62,75.66,23200.0,75.74,75.74,75.62,75.66,23200.0
2014-11-14 10:35:00,75.63,75.63,75.51,75.63,13400.0,75.63,75.63,75.51,75.63,13400.0
2014-11-14 10:40:00,75.65,75.65,75.5,75.58,37800.0,75.65,75.65,75.5,75.58,37800.0
2014-11-14 10:45:00,75.58,75.76,75.58,75.71,4600.0,75.58,75.76,75.58,75.71,4600.0
2014-11-14 10:50:00,75.78,75.87,75.66,75.67,30200.0,75.78,75.87,75.66,75.67,30200.0
2014-11-14 10:55:00,75.63,75.74,75.63,75.74,3600.0,75.63,75.74,75.63,75.74,3600.0
2014-11-14 11:00:00,75.75,75.89,75.74,75.81,20400.0,75.75,75.89,75.74,75.81,20400.0
2014-11-14 11:05:00,75.82,75.83,75.76,75.82,2000.0,75.82,75.83,75.76,75.82,2000.0
2014-11-14 11:10:00,75.81,75.81,75.77,75.8,1400.0,75.81,75.81,75.77,75.8,1400.0
2014-11-14 11:15:00,75.78,75.78,75.71,75.76,4200.0,75.78,75.78,75.71,75.76,4200.0
2014-11-14 11:20:00,75.77,75.81,75.77,75.77,4200.0,75.77,75.81,75.77,75.77,4200.0
2014-11-14 11:25:00,75.8,75.83,75.77,75.83,4800.0,75.8,75.83,75.77,75.83,4800.0
2014-11-14 11:30:00,75.86,75.86,75.76,75.83,6600.0,75.86,75.86,75.76,75.83,6600.0
2014-11-14 11:35:00,75.86,75.86,75.83,75.83,1400.0,75.86,75.86,75.83,75.83,1400.0
2014-11-14 11:40:00,75.83,75.84,75.78,75.81,4200.0,75.83,75.84,75.78,75.81,4200.0
2014-11-14 11:45:00,75.8,75.82,75.75,75.78,2800.0,75.8,75.82,75.75,75.78,2800.0
2014-11-14 11:50:00,75.76,75.77,75.74,75.74,800.0,75.76,75.77,75.74,75.74,800.0
2014-11-14 11:55:00,75.71,75.73,75.71,75.73,400.0,75.71,75.73,75.71,75.73,400.0
2014-11-14 12:00:00,75.7,75.71,75.63,75.67,11800.0,75.7,75.71,75.63,75.67,11800.0
2014-11-14 12:05:00,75.66,75.69,75.62,75.63,6800.0,75.66,75.69,75.62,75.63,6800.0
2014-11-14 12:10:00,75.67,75.67,75.63,75.63,16200.0,75.67,75.67,75.63,75.63,16200.0
2014-11-14 12:15:00,75.64,75.66,75.58,75.58,7600.0,75.64,75.66,75.58,75.58,7600.0
2014-11-14 12:20:00,75.58,75.58,75.45,75.45,3400.0,75.58,75.58,75.45,75.45,3400.0
2014-11-14 12:25:00,75.47,75.5,75.36,75.41,25400.0,75.47,75.5,75.36,75.41,25400.0
2014-11-14 12:30:00,75.45,75.47,75.41,75.43,3200.0,75.45,75.47,75.41,75.43,3200.0
2014-11-14 12:35:00,75.48,75.49,75.39,75.39,4400.0,75.48,75.49,75.39,75.39,4400.0
2014-11-14 12:40:00,75.36,75.36,75.24,75.24,3200.0,75.36,75.36,75.24,75.24,3200.0
2014-11-14 12:45:00,75.27,75.27,75.22,75.25,4200.0,75.27,75.27,75.22,75.25,4200.0
2014-11-14 12:50:00,75.2,75.23,75.08,75.08,6400.0,75.2,75.23,75.08,75.08,6400.0
2014-11-14 12:55:00,75.1,75.14,75.03,75.03,6800.0,75.1,75.14,75.03,75.03,6800.0
2014-11-14 13:00:00,75.03,75.07,74.98,74.98,10200.0,75.03,75.07,74.98,74.98,10200.0
2014-11-14 13:05:00,75.01,75.02,74.93,74.97,5800.0,75.01,75.02,74.93,74.97,5800.0
2014-11-14 13:10:00,74.98,74.98,74.88,74.91,5400.0,74.98,74.98,74.88,74.91,5400.0
2014-11-14 13:15:00,74.89,74.89,74.86,74.86,4600.0,74.89,74.89,74.86,74.86,4600.0
2014-11-14 13:20:00,74.89,74.89,74.8,74.83,5200.0,74.89,74.89,74.8,74.83,5200.0
2014-11-14 13:25:00,74.8,74.89,74.8,74.81,5000.0,74.8,74.89,74.8,74.81,5000.0
2014-11-14 13:30:00,74.8,74.86,74.76,74.8,9400.0,74.8,74.86,74.76,74.8,9400.0
2014-11-14 13:35:00,74.82,74.88,74.81,74.88,4000.0,74.82,74.88,74.81,74.88,4000.0
2014-11-14 13:40:00,74.89,74.92,74.85,74.89,45600.0,74.89,74.92,74.85,74.89,45600.0
2014-11-14 13:45:00,74.92,75.0,74.92,74.99,8800.0,74.92,75.0,74.92,74.99,8800.0
2014-11-14 13:50:00,74.97,75.03,74.97,75.0,4400.0,74.97,75.03,74.97,75.0,4400.0
2014-11-14 13:55:00,74.98,75.0,74.97,75.0,2000.0,74.98,75.0,74.97,75.0,2000.0
2014-11-14 14:00:00,75.0,75.08,74.97,75.08,3600.0,75.0,75.08,74.97,75.08,3600.0
2014-11-14 14:05:00,75.05,75.19,75.05,75.15,12600.0,75.05,75.19,75.05,75.15,12600.0
2014-11-14 14:10:00,75.13,75.17,75.1,75.17,3200.0,75.13,75.17,75.1,75.17,3200.0
2014-11-14 14:15:00,75.16,75.18,75.09,75.09,4000.0,75.16,75.18,75.09,75.09,4000.0
2014-11-14 14:20:00,75.11,75.11,75.07,75.08,2800.0,75.11,75.11,75.07,75.08,2800.0
2014-11-14 14:25:00,75.08,75.12,75.07,75.07,4000.0,75.08,75.12,75.07,75.07,4000.0
2014-11-14 14:30:00,75.07,75.07,75.03,75.03,1400.0,75.07,75.07,75.03,75.03,1400.0
2014-11-14 14:35:00,75.03,75.07,75.03,75.07,7000.0,75.03,75.07,75.03,75.07,7000.0
2014-11-14 14:40:00,75.06,75.11,75.06,75.1,4200.0,75.06,75.11,75.06,75.1,4200.0
2014-11-14 14:45:00,75.11,75.11,75.05,75.11,10000.0,75.11,75.11,75.05,75.11,10000.0
2014-11-14 14:50:00,75.11,75.13,75.1,75.1,1800.0,75.11,75.13,75.1,75.1,1800.0
2014-11-14 14:55:00,75.09,75.11,75.08,75.11,2400.0,75.09,75.11,75.08,75.11,2400.0
2014-11-14 15:00:00,75.11,75.13,75.11,75.12,46000.0,75.11,75.13,75.11,75.12,46000.0
2014-11-14 15:05:00,75.11,75.11,75.04,75.04,12200.0,75.11,75.11,75.04,75.04,12200.0
2014-11-14 15:10:00,75.04,75.04,74.97,75.0,23600.0,75.04,75.04,74.97,75.0,23600.0
2014-11-14 15:15:00,75.01,75.03,74.97,75.02,13600.0,75.01,75.03,74.97,75.02,13600.0
2014-11-14 15:20:00,75.03,75.05,75.02,75.05,5400.0,75.03,75.05,75.02,75.05,5400.0
2014-11-14 15:25:00,75.05,75.08,75.03,75.07,8400.0,75.05,75.08,75.03,75.07,8400.0
2014-11-14 15:30:00,75.07,75.07,75.01,75.02,6200.0,75.07,75.07,75.01,75.02,6200.0
2014-11-14 15:35:00,75.02,75.08,75.02,75.06,9600.0,75.02,75.08,75.02,75.06,9600.0
2014-11-14 15:40:00,75.06,75.08,75.05,75.08,12800.0,75.06,75.08,75.05,75.08,12800.0
2014-11-14 15:45:00,75.07,75.1,75.05,75.1,16800.0,75.07,75.1,75.05,75.1,16800.0
2014-11-14 15:50:00,75.11,75.16,75.1,75.14,16000.0,75.11,75.16,75.1,75.14,16000.0
2014-11-14 15:55:00,75.14,75.14,75.09,75.12,36000.0,75.14,75.14,75.09,75.12,36000.0
2014-11-17 09:30:00,75.01,75.11,74.76,74.8,4400.0,75.01,75.11,74.76,74.8,4400.0
2014-11-17 09:35:00,74.98,75.25,74.98,75.01,140200.0,74.98,75.25,74.98,75.01,140200.0
2014-11-17 09:40:00,75.01,75.29,74.99,75.29,7000.0,75.01,75.29,74.99,75.29,7000.0
2014-11-17 09:45:00,75.13,75.46,75.13,75.41,6000.0,75.13,75.46,75.13,75.41,6000.0
2014-11-17 09:50:00,75.39,75.49,75.39,75.42,1600.0,75.39,75.49,75.39,75.42,1600.0
2014-11-17 09:55:00,75.44,75.5,75.26,75.27,13200.0,75.44,75.5,75.26,75.27,13200.0
2014-11-17 10:00:00,75.32,75.42,75.07,75.18,91400.0,75.32,75.42,75.07,75.18,91400.0
2014-11-17 10:05:00,75.19,75.19,75.0,75.05,11800.0,75.19,75.19,75.0,75.05,11800.0
2014-11-17 10:10:00,75.06,75.2,75.02,75.2,4800.0,75.06,75.2,75.02,75.2,4800.0
2014-11-17 10:15:00,75.28,75.28,74.99,75.13,29600.0,75.28,75.28,74.99,75.13,29600.0
2014-11-17 10:20:00,75.13,75.17,75.13,75.15,1200.0,75.13,75.17,75.13,75.15,1200.0
2014-11-17 10:25:00,75.28,75.33,75.19,75.19,6800.0,75.28,75.33,75.19,75.19,6800.0
2014-11-17 10:30:00,75.18,75.25,75.11,75.19,31200.0,75.18,75.25,75.11,75.19,31200.0
2014-11-17 10:35:00,75.2,75.33,75.2,75.21,16000.0,75.2,75.33,75.2,75.21,16000.0
2014-11-17 10:40:00,75.26,75.33,75.22,75.22,19200.0,75.26,75.33,75.22,75.22,19200.0
2014-11-17 10:45:00,75.19,75.29,75.19,75.28,20000.0,75.19,75.29,75.19,75.28,20000.0
2014-11-17 10:50:00,75.29,75.3,75.22,75.26,11200.0,75.29,75.3,75.22,75.26,11200.0
2014-11-17 10:55:00,75.25,75.31,75.22,75.22,26600.0,75.25,75.31,75.22,75.22,26600.0
2014-11-17 11:00:00,75.26,75.27,75.21,75.22,3600.0,75.26,75.27,75.21,75.22,3600.0
2014-11-17 11:05:00,75.25,75.25,75.15,75.15,16600.0,75.25,75.25,75.15,75.15,16600.0
2014-11-17 11:10:00,75.14,75.25,75.14,75.22,5200.0,75.14,75.25,75.14,75.22,5200.0
2014-11-17 11:15:00,75.25,75.27,75.23,75.23,9600.0,75.25,75.27,75.23,75.23,9600.0
2014-11-17 11:20:00,75.23,75.33,75.23,75.23,4600.0,75.23,75.33,75.23,75.23,4600.0
2014-11-17 11:25:00,75.26,75.29,75.23,75.25,9000.0,75.26,75.29,75.23,75.25,9000.0
2014-11-17 11:30:00,75.25,75.32,75.18,75.21,10200.0,75.25,75.32,75.18,75.21,10200.0
2014-11-17 11:35:00,75.22,75.31,75.22,75.25,2600.0,75.22,75.31,75.22,75.25,2600.0
2014-11-17 11:40:00,75.3,75.33,75.22,75.26,21000.0,75.3,75.33,75.22,75.26,21000.0
2014-11-17 11:45:00,75.25,75.36,75.22,75.3,23000.0,75.25,75.36,75.22,75.3,23000.0
2014-11-17 11:50:00,75.29,75.34,75.27,75.32,12000.0,75.29,75.34,75.27,75.32,12000.0
2014-11-17 11:55:00,75.32,75.36,75.25,75.33,28800.0,75.32,75.36,75.25,75.33,28800.0
2014-11-17 12:00:00,75.3,75.33,75.22,75.22,12600.0,75.3,75.33,75.22,75.22,12600.0
2014-11-17 12:05:00,75.17,75.19,75.12,75.16,5600.0,75.17,75.19,75.12,75.16,5600.0
2014-11-17 12:10:00,75.22,75.26,75.17,75.17,12200.0,75.22,75.26,75.17,75.17,12200.0
2014-11-17 12:15:00,75.17,75.23,75.14,75.21,18400.0,75.17,75.23,75.14,75.21,18400.0
2014-11-17 12:20:00,75.2,75.26,75.2,75.26,1400.0,75.2,75.26,75.2,75.26,1400.0
2014-11-17 12:25:00,75.27,75.32,75.24,75.25,12800.0,75.27,75.32,75.24,75.25,12800.0
2014-11-17 12:30:00,75.25,75.28,75.2,75.22,34400.0,75.25,75.28,75.2,75.22,34400.0
2014-11-17 12:35:00,75.21,75.32,75.21,75.29,14000.0,75.21,75.32,75.21,75.29,14000.0
2014-11-17 12:40:00,75.31,75.36,75.19,75.26,39000.0,75.31,75.36,75.19,75.26,39000.0
2014-11-17 12:45:00,75.26,75.3,75.23,75.23,5800.0,75.26,75.3,75.23,75.23,5800.0
2014-11-17 12:50:00,75.32,75.33,75.24,75.24,15800.0,75.32,75.33,75.24,75.24,15800.0
2014-11-17 12:55:00,75.29,75.3,75.15,75.15,21000.0,75.29,75.3,75.15,75.15,21000.0
2014-11-17 13:00:00,75.17,75.17,75.17,75.17,400.0,75.17,75.17,75.17,75.17,400.0
2014-11-17 13:05:00,75.16,75.25,75.16,75.25,1800.0,75.16,75.25,75.16,75.25,1800.0
2014-11-17 13:10:00,75.24,75.24,75.14,75.2,3000.0,75.24,75.24,75.14,75.2,3000.0
2014-11-17 13:15:00,75.17,75.21,75.15,75.21,1000.0,75.17,75.21,75.15,75.21,1000.0
2014-11-17 13:20:00,75.17,75.2,75.16,75.19,3600.0,75.17,75.2,75.16,75.19,3600.0
2014-11-17 13:25:00,75.21,75.21,75.08,75.13,14800.0,75.21,75.21,75.08,75.13,14800.0
2014-11-17 13:30:00,75.11,75.14,75.11,75.14,1000.0,75.11,75.14,75.11,75.14,1000.0
2014-11-17 13:35:00,75.13,75.13,75.09,75.09,13200.0,75.13,75.13,75.09,75.09,13200.0
2014-11-17 13:40:00,75.09,75.17,75.09,75.17,14200.0,75.09,75.17,75.09,75.17,14200.0
2014-11-17 13:45:00,75.16,75.17,75.1,75.1,4800.0,75.16,75.17,75.1,75.1,4800.0
2014-11-17 13:50:00,75.1,75.11,75.07,75.09,1200.0,75.1,75.11,75.07,75.09,1200.0
2014-11-17 13:55:00,75.11,75.13,75.11,75.11,600.0,75.11,75.13,75.11,75.11,600.0
2014-11-17 14:00:00,75.11,75.11,75.0,75.0,6600.0,75.11,75.11,75.0,75.0,6600.0
2014-11-17 14:05:00,75.0,75.04,74.89,74.91,31800.0,75.0,75.04,74.89,74.91,31800.0
2014-11-17 14:10:00,74.92,74.97,74.9,74.97,4200.0,74.92,74.97,74.9,74.97,4200.0
2014-11-17 14:15:00,74.97,75.04,74.97,75.01,9400.0,74.97,75.04,74.97,75.01,9400.0
2014-11-17 14:20:00,75.0,75.03,75.0,75.0,3600.0,75.0,75.03,75.0,75.0,3600.0
2014-11-17 14:25:00,75.0,75.01,74.95,74.97,5800.0,75.0,75.01,74.95,74.97,5800.0
2014-11-17 14:30:00,74.96,75.01,74.94,75.0,4200.0,74.96,75.01,74.94,75.0,4200.0
2014-11-17 14:35:00,74.99,75.02,74.92,74.92,7600.0,74.99,75.02,74.92,74.92,7600.0
2014-11-17 14:40:00,74.95,74.99,74.92,74.99,3400.0,74.95,74.99,74.92,74.99,3400.0
2014-11-17 14:45:00,74.96,74.98,74.92,74.96,27000.0,74.96,74.98,74.92,74.96,27000.0
2014-11-17 14:50:00,74.95,74.97,74.92,74.97,4600.0,74.95,74.97,74.92,74.97,4600.0
2014-11-17 14:55:00,74.96,75.02,74.94,74.94,9800.0,74.96,75.02,74.94,74.94,9800.0
2014-11-17 15:00:00,74.92,74.93,74.91,74.92,2800.0,74.92,74.93,74.91,74.92,2800.0
2014-11-17 15:05:00,74.94,74.99,74.86,74.99,10600.0,74.94,74.99,74.86,74.99,10600.0
2014-11-17 15:10:00,74.96,74.99,74.91,74.94,12800.0,74.96,74.99,74.91,74.94,12800.0
2014-11-17 15:15:00,74.94,74.95,74.9,74.92,6400.0,74.94,74.95,74.9,74.92,6400.0
2014-11-17 15:20:00,74.93,74.95,74.89,74.91,6200.0,74.93,74.95,74.89,74.91,6200.0
2014-11-17 15:25:00,74.91,74.94,74.86,74.86,11600.0,74.91,74.94,74.86,74.86,11600.0
2014-11-17 15:30:00,74.86,74.87,74.82,74.83,5400.0,74.86,74.87,74.82,74.83,5400.0
2014-11-17 15:35:00,74.82,74.86,74.79,74.83,9200.0,74.82,74.86,74.79,74.83,9200.0
2014-11-17 15:40:00,74.83,74.85,74.8,74.8,11800.0,74.83,74.85,74.8,74.8,11800.0
2014-11-17 15:45:00,74.8,74.82,74.76,74.77,14400.0,74.8,74.82,74.76,74.77,14400.0
2014-11-17 15:50:00,74.78,74.81,74.71,74.72,37200.0,74.78,74.81,74.71,74.72,37200.0
2014-11-17 15:55:00,74.73,74.81,74.7,74.71,63800.0,74.73,74.81,74.7,74.71,63800.0
2014-11-18 09:30:00,74.68,74.87,74.63,74.87,3600.0,74.68,74.87,74.63,74.87,3600.0
2014-11-18 09:35:00,74.81,75.21,74.77,75.09,4200.0,74.81,75.21,74.77,75.09,4200.0
2014-11-18 09:40:00,75.27,75.36,75.07,75.17,11800.0,75.27,75.36,75.07,75.17,11800.0
2014-11-18 09:45:00,75.22,75.45,75.22,75.45,4200.0,75.22,75.45,75.22,75.45,4200.0
2014-11-18 09:50:00,75.42,75.47,75.3,75.4,27600.0,75.42,75.47,75.3,75.4,27600.0
2014-11-18 09:55:00,75.44,75.48,75.32,75.38,21200.0,75.44,75.48,75.32,75.38,21200.0
2014-11-18 10:00:00,75.33,75.47,75.18,75.2,22800.0,75.33,75.47,75.18,75.2,22800.0
2014-11-18 10:05:00,75.29,75.35,75.19,75.31,5000.0,75.29,75.35,75.19,75.31,5000.0
2014-11-18 10:10:00,75.36,75.38,75.25,75.32,27200.0,75.36,75.38,75.25,75.32,27200.0
2014-11-18 10:15:00,75.29,75.36,75.29,75.34,1400.0,75.29,75.36,75.29,75.34,1400.0
2014-11-18 10:20:00,75.38,75.45,75.35,75.35,3000.0,75.38,75.45,75.35,75.35,3000.0
2014-11-18 10:25:00,75.35,75.41,75.33,75.33,15600.0,75.35,75.41,75.33,75.33,15600.0
2014-11-18 10:30:00,75.34,75.42,75.34,75.36,14400.0,75.34,75.42,75.34,75.36,14400.0
2014-11-18 10:35:00,75.34,75.34,75.19,75.25,6200.0,75.34,75.34,75.19,75.25,6200.0
2014-11-18 10:40:00,75.26,75.33,75.24,75.29,14200.0,75.26,75.33,75.24,75.29,14200.0
2014-11-18 10:45:00,75.29,75.36,75.28,75.36,10800.0,75.29,75.36,75.28,75.36,10800.0
2014-11-18 10:50:00,75.36,75.37,75.25,75.25,12200.0,75.36,75.37,75.25,75.25,12200.0
2014-11-18 10:55:00,75.3,75.36,75.28,75.31,12000.0,75.3,75.36,75.28,75.31,12000.0
2014-11-18 11:00:00,75.31,75.31,75.15,75.15,10800.0,75.31,75.31,75.15,75.15,10800.0
2014-11-18 11:05:00,75.17,75.23,75.16,75.17,8000.0,75.17,75.23,75.16,75.17,8000.0
2014-11-18 11:10:00,75.17,75.2,75.02,75.09,13000.0,75.17,75.2,75.02,75.09,13000.0
2014-11-18 11:15:00,75.08,75.08,75.03,75.03,3000.0,75.08,75.08,75.03,75.03,3000.0
2014-11-18 11:20:00,75.03,75.03,74.97,74.99,7600.0,75.03,75.03,74.97,74.99,7600.0
2014-11-18 11:25:00,74.95,74.98,74.88,74.88,5200.0,74.95,74.98,74.88,74.88,5200.0
2014-11-18 11:30:00,74.84,74.88,74.76,74.76,4200.0,74.84,74.88,74.76,74.76,4200.0
2014-11-18 11:35:00,74.79,74.88,74.78,74.83,5800.0,74.79,74.88,74.78,74.83,5800.0
2014-11-18 11:40:00,74.82,74.86,74.82,74.85,5400.0,74.82,74.86,74.82,74.85,5400.0
2014-11-18 11:45:00,74.84,74.9,74.83,74.9,3400.0,74.84,74.9,74.83,74.9,3400.0
2014-11-18 11:50:00,74.92,74.92,74.85,74.87,6600.0,74.92,74.92,74.85,74.87,6600.0
2014-11-18 11:55:00,74.89,74.95,74.88,74.9,22400.0,74.89,74.95,74.88,74.9,22400.0
2014-11-18 12:00:00,74.91,74.91,74.86,74.88,8200.0,74.91,74.91,74.86,74.88,8200.0
2014-11-18 12:05:00,74.85,74.96,74.85,74.94,2400.0,74.85,74.96,74.85,74.94,2400.0
2014-11-18 12:10:00,75.0,75.0,74.92,74.92,4800.0,75.0,75.0,74.92,74.92,4800.0
2014-11-18 12:15:00,74.94,74.97,74.94,74.97,2400.0,74.94,74.97,74.94,74.97,2400.0
2014-11-18 12:20:00,74.98,75.04,74.98,74.98,3200.0,74.98,75.04,74.98,74.98,3200.0
2014-11-18 12:25:00,75.0,75.03,74.97,75.03,2000.0,75.0,75.03,74.97,75.03,2000.0
2014-11-18 12:30:00,75.0,75.07,75.0,75.03,2000.0,75.0,75.07,75.0,75.03,2000.0
2014-11-18 12:35:00,75.05,75.06,75.01,75.04,1200.0,75.05,75.06,75.01,75.04,1200.0
2014-11-18 12:40:00,75.04,75.16,74.94,74.97,16000.0,75.04,75.16,74.94,74.97,16000.0
2014-11-18 12:45:00,75.0,75.08,74.98,75.01,7000.0,75.0,75.08,74.98,75.01,7000.0
2014-11-18 12:50:00,75.03,75.03,74.99,75.01,1200.0,75.03,75.03,74.99,75.01,1200.0
2014-11-18 12:55:00,75.01,75.1,75.01,75.08,3400.0,75.01,75.1,75.01,75.08,3400.0
2014-11-18 13:00:00,75.11,75.11,75.08,75.1,1200.0,75.11,75.11,75.08,75.1,1200.0
2014-11-18 13:05:00,75.13,75.17,75.07,75.07,4600.0,75.13,75.17,75.07,75.07,4600.0
2014-11-18 13:10:00,75.05,75.09,75.01,75.01,2800.0,75.05,75.09,75.01,75.01,2800.0
2014-11-18 13:15:00,75.04,75.07,75.01,75.01,2200.0,75.04,75.07,75.01,75.01,2200.0
2014-11-18 13:20:00,75.04,75.11,75.03,75.03,3400.0,75.04,75.11,75.03,75.03,3400.0
2014-11-18 13:25:00,75.04,75.04,75.0,75.0,4800.0,75.04,75.04,75.0,75.0,4800.0
2014-11-18 13:30:00,75.0,75.0,75.0,75.0,1000.0,75.0,75.0,75.0,75.0,1000.0
2014-11-18 13:35:00,75.01,75.03,74.99,74.99,3600.0,75.01,75.03,74.99,74.99,3600.0
2014-11-18 13:40:00,75.01,75.01,74.98,75.0,2400.0,75.01,75.01,74.98,75.0,2400.0
2014-11-18 13:45:00,75.01,75.01,74.99,74.99,1000.0,75.01,75.01,74.99,74.99,1000.0
2014-11-18 13:50:00,74.98,75.05,74.98,75.02,3800.0,74.98,75.05,74.98,75.02,3800.0
2014-11-18 13:55:00,75.03,75.08,75.03,75.08,1000.0,75.03,75.08,75.03,75.08,1000.0
2014-11-18 14:00:00,75.08,75.16,75.03,75.03,6600.0,75.08,75.16,75.03,75.03,6600.0
2014-11-18 14:05:00,75.04,75.06,75.02,75.05,1200.0,75.04,75.06,75.02,75.05,1200.0
2014-11-18 14:10:00,75.07,75.11,75.02,75.02,5400.0,75.07,75.11,75.02,75.02,5400.0
2014-11-18 14:15:00,75.01,75.02,75.0,75.02,4200.0,75.01,75.02,75.0,75.02,4200.0
2014-11-18 14:20:00,75.05,75.08,75.05,75.06,3800.0,75.05,75.08,75.05,75.06,3800.0
2014-11-18 14:25:00,75.05,75.09,75.03,75.03,3200.0,75.05,75.09,75.03,75.03,3200.0
2014-11-18 14:30:00,75.01,75.07,75.01,75.07,1400.0,75.01,75.07,75.01,75.07,1400.0
2014-11-18 14:35:00,75.09,75.1,75.06,75.1,3000.0,75.09,75.1,75.06,75.1,3000.0
2014-11-18 14:40:00,75.08,75.13,75.08,75.08,5400.0,75.08,75.13,75.08,75.08,5400.0
2014-11-18 14:45:00,75.07,75.08,75.05,75.05,4600.0,75.07,75.08,75.05,75.05,4600.0
2014-11-18 14:50:00,75.03,75.08,75.03,75.05,2600.0,75.03,75.08,75.03,75.05,2600.0
2014-11-18 14:55:00,75.04,75.05,75.0,75.04,6000.0,75.04,75.05,75.0,75.04,6000.0
2014-11-18 15:00:00,75.02,75.05,75.01,75.05,4000.0,75.02,75.05,75.01,75.05,4000.0
2014-11-18 15:05:00,75.01,75.08,75.01,75.07,3200.0,75.01,75.08,75.01,75.07,3200.0
2014-11-18 15:10:00,75.07,75.19,75.05,75.14,11000.0,75.07,75.19,75.05,75.14,11000.0
2014-11-18 15:15:00,75.13,75.21,75.03,75.17,41200.0,75.13,75.21,75.03,75.17,41200.0
2014-11-18 15:20:00,75.17,75.21,75.13,75.2,28200.0,75.17,75.21,75.13,75.2,28200.0
2014-11-18 15:25:00,75.18,75.18,75.11,75.14,16000.0,75.18,75.18,75.11,75.14,16000.0
2014-11-18 15:30:00,75.16,75.16,75.06,75.11,23000.0,75.16,75.16,75.06,75.11,23000.0
2014-11-18 15:35:00,75.11,75.15,75.1,75.15,26400.0,75.11,75.15,75.1,75.15,26400.0
2014-11-18 15:40:00,75.15,75.15,75.07,75.1,17600.0,75.15,75.15,75.07,75.1,17600.0
2014-11-18 15:45:00,75.09,75.09,74.93,74.94,16600.0,75.09,75.09,74.93,74.94,16600.0
2014-11-18 15:50:00,74.94,74.94,74.89,74.92,20600.0,74.94,74.94,74.89,74.92,20600.0
2014-11-18 15:55:00,74.91,75.0,74.89,75.0,33400.0,74.91,75.0,74.89,75.0,33400.0
2014-11-19 09:30:00,75.0,75.0,74.52,74.52,9800.0,75.0,75.0,74.52,74.52,9800.0
2014-11-19 09:35:00,74.31,74.71,74.31,74.71,400.0,74.31,74.71,74.31,74.71,400.0
2014-11-19 09:40:00,74.83,75.04,74.82,75.04,5000.0,74.83,75.04,74.82,75.04,5000.0
2014-11-19 09:45:00,74.93,74.94,74.79,74.82,5200.0,74.93,74.94,74.79,74.82,5200.0
2014-11-19 09:50:00,74.81,74.97,74.81,74.97,4800.0,74.81,74.97,74.81,74.97,4800.0
2014-11-19 09:55:00,74.93,74.93,74.82,74.82,3600.0,74.93,74.93,74.82,74.82,3600.0
2014-11-19 10:00:00,74.76,74.77,74.61,74.67,9200.0,74.76,74.77,74.61,74.67,9200.0
2014-11-19 10:05:00,74.64,74.68,74.6,74.67,3400.0,74.64,74.68,74.6,74.67,3400.0
2014-11-19 10:10:00,74.67,74.76,74.64,74.76,2600.0,74.67,74.76,74.64,74.76,2600.0
2014-11-19 10:15:00,74.75,74.82,74.73,74.73,7000.0,74.75,74.82,74.73,74.73,7000.0
2014-11-19 10:20:00,74.75,74.75,74.52,74.62,29200.0,74.75,74.75,74.52,74.62,29200.0
2014-11-19 10:25:00,74.64,74.8,74.61,74.61,16200.0,74.64,74.8,74.61,74.61,16200.0
2014-11-19 10:30:00,74.63,74.71,74.61,74.71,2000.0,74.63,74.71,74.61,74.71,2000.0
2014-11-19 10:35:00,74.73,74.73,74.55,74.58,6800.0,74.73,74.73,74.55,74.58,6800.0
2014-11-19 10:40:00,74.62,74.73,74.55,74.73,4000.0,74.62,74.73,74.55,74.73,4000.0
2014-11-19 10:45:00,74.67,74.67,74.6,74.63,2800.0,74.67,74.67,74.6,74.63,2800.0
2014-11-19 10:50:00,74.59,74.7,74.58,74.67,5000.0,74.59,74.7,74.58,74.67,5000.0
2014-11-19 10:55:00,74.64,74.64,74.5,74.5,2200.0,74.64,74.64,74.5,74.5,2200.0
2014-11-19 11:00:00,74.51,74.51,74.38,74.38,3600.0,74.51,74.51,74.38,74.38,3600.0
2014-11-19 11:05:00,74.38,74.39,74.32,74.36,3800.0,74.38,74.39,74.32,74.36,3800.0
2014-11-19 11:10:00,74.43,74.5,74.4,74.4,16000.0,74.43,74.5,74.4,74.4,16000.0
2014-11-19 11:15:00,74.46,74.6,74.46,74.54,9200.0,74.46,74.6,74.46,74.54,9200.0
2014-11-19 11:20:00,74.53,74.53,74.36,74.48,19000.0,74.53,74.53,74.36,74.48,19000.0
2014-11-19 11:25:00,74.48,74.48,74.46,74.46,1400.0,74.48,74.48,74.46,74.46,1400.0
2014-11-19 11:30:00,74.47,74.5,74.46,74.46,2800.0,74.47,74.5,74.46,74.46,2800.0
2014-11-19 11:35:00,74.43,74.46,74.42,74.46,1400.0,74.43,74.46,74.42,74.46,1400.0
2014-11-19 11:40:00,74.5,74.52,74.48,74.48,1600.0,74.5,74.52,74.48,74.48,1600.0
2014-11-19 11:45:00,74.48,74.57,74.46,74.57,2000.0,74.48,74.57,74.46,74.57,2000.0
2014-11-19 11:50:00,74.55,74.57,74.48,74.51,4200.0,74.55,74.57,74.48,74.51,4200.0
2014-11-19 11:55:00,74.51,74.51,74.51,74.51,0.0,74.51,74.51,74.51,74.51,0.0
2014-11-19 12:00:00,74.55,74.6,74.51,74.54,6200.0,74.55,74.6,74.51,74.54,6200.0
2014-11-19 12:05:00,74.57,74.57,74.52,74.52,5600.0,74.57,74.57,74.52,74.52,5600.0
2014-11-19 12:10:00,74.57,74.57,74.54,74.54,1200.0,74.57,74.57,74.54,74.54,1200.0
2014-11-19 12:15:00,74.54,74.54,74.48,74.5,2600.0,74.54,74.54,74.48,74.5,2600.0
2014-11-19 12:20:00,74.53,74.54,74.5,74.5,3000.0,74.53,74.54,74.5,74.5,3000.0
2014-11-19 12:25:00,74.51,74.63,74.5,74.51,6600.0,74.51,74.63,74.5,74.51,6600.0
2014-11-19 12:30:00,74.52,74.52,74.5,74.5,1400.0,74.52,74.52,74.5,74.5,1400.0
2014-11-19 12:35:00,74.51,74.51,74.44,74.46,3200.0,74.51,74.51,74.44,74.46,3200.0
2014-11-19 12:40:00,74.44,74.44,74.39,74.42,4800.0,74.44,74.44,74.39,74.42,4800.0
2014-11-19 12:45:00,74.49,74.52,74.49,74.52,1000.0,74.49,74.52,74.49,74.52,1000.0
2014-11-19 12:50:00,74.51,74.51,74.5,74.5,2200.0,74.51,74.51,74.5,74.5,2200.0
2014-11-19 12:55:00,74.52,74.52,74.49,74.52,7600.0,74.52,74.52,74.49,74.52,7600.0
2014-11-19 13:00:00,74.52,74.61,74.46,74.46,33800.0,74.52,74.61,74.46,74.46,33800.0
2014-11-19 13:05:00,74.5,74.5,74.5,74.5,800.0,74.5,74.5,74.5,74.5,800.0
2014-11-19 13:10:00,74.53,74.54,74.53,74.53,2200.0,74.53,74.54,74.53,74.53,2200.0
2014-11-19 13:15:00,74.53,74.56,74.51,74.53,2600.0,74.53,74.56,74.51,74.53,2600.0
2014-11-19 13:20:00,74.53,74.54,74.51,74.51,5400.0,74.53,74.54,74.51,74.51,5400.0
2014-11-19 13:25:00,74.48,74.51,74.46,74.49,800.0,74.48,74.51,74.46,74.49,800.0
2014-11-19 13:30:00,74.51,74.51,74.51,74.51,200.0,74.51,74.51,74.51,74.51,200.0
2014-11-19 13:35:00,74.54,74.56,74.5,74.53,5400.0,74.54,74.56,74.5,74.53,5400.0
2014-11-19 13:40:00,74.53,74.57,74.48,74.5,22600.0,74.53,74.57,74.48,74.5,22600.0
2014-11-19 13:45:00,74.5,74.51,74.47,74.49,3200.0,74.5,74.51,74.47,74.49,3200.0
2014-11-19 13:50:00,74.45,74.46,74.39,74.4,7800.0,74.45,74.46,74.39,74.4,7800.0
2014-11-19 13:55:00,74.39,74.39,74.19,74.23,9000.0,74.39,74.39,74.19,74.23,9000.0
2014-11-19 14:00:00,74.29,74.35,74.27,74.35,6600.0,74.29,74.35,74.27,74.35,6600.0
2014-11-19 14:05:00,74.36,74.37,74.22,74.37,5600.0,74.36,74.37,74.22,74.37,5600.0
2014-11-19 14:10:00,74.36,74.36,74.23,74.23,4400.0,74.36,74.36,74.23,74.23,4400.0
2014-11-19 14:15:00,74.25,74.3,74.24,74.24,5600.0,74.25,74.3,74.24,74.24,5600.0
2014-11-19 14:20:00,74.23,74.23,73.97,74.02,9600.0,74.23,74.23,73.97,74.02,9600.0
2014-11-19 14:25:00,74.05,74.13,74.05,74.1,2200.0,74.05,74.13,74.05,74.1,2200.0
2014-11-19 14:30:00,74.14,74.32,74.14,74.32,1800.0,74.14,74.32,74.14,74.32,1800.0
2014-11-19 14:35:00,74.28,74.29,74.04,74.1,13000.0,74.28,74.29,74.04,74.1,13000.0
2014-11-19 14:40:00,74.13,74.13,74.06,74.11,2600.0,74.13,74.13,74.06,74.11,2600.0
2014-11-19 14:45:00,74.13,74.14,74.06,74.1,5000.0,74.13,74.14,74.06,74.1,5000.0
2014-11-19 14:50:00,74.11,74.23,74.11,74.23,7800.0,74.11,74.23,74.11,74.23,7800.0
2014-11-19 14:55:00,74.23,74.35,74.23,74.25,15400.0,74.23,74.35,74.23,74.25,15400.0
2014-11-19 15:00:00,74.25,74.28,74.22,74.26,3400.0,74.25,74.28,74.22,74.26,3400.0
2014-11-19 15:05:00,74.26,74.27,74.23,74.26,5400.0,74.26,74.27,74.23,74.26,5400.0
2014-11-19 15:10:00,74.26,74.26,74.21,74.21,5400.0,74.26,74.26,74.21,74.21,5400.0
2014-11-19 15:15:00,74.21,74.24,74.19,74.24,5800.0,74.21,74.24,74.19,74.24,5800.0
2014-11-19 15:20:00,74.25,74.28,74.25,74.27,3400.0,74.25,74.28,74.25,74.27,3400.0
2014-11-19 15:25:00,74.27,74.27,74.25,74.26,6200.0,74.27,74.27,74.25,74.26,6200.0
2014-11-19 15:30:00,74.25,74.27,74.23,74.25,3000.0,74.25,74.27,74.23,74.25,3000.0
2014-11-19 15:35:00,74.25,74.25,74.17,74.17,8600.0,74.25,74.25,74.17,74.17,8600.0
2014-11-19 15:40:00,74.17,74.17,74.06,74.11,9000.0,74.17,74.17,74.06,74.11,9000.0
2014-11-19 15:45:00,74.14,74.26,74.13,74.26,6800.0,74.14,74.26,74.13,74.26,6800.0
2014-11-19 15:50:00,74.27,74.34,74.19,74.29,29200.0,74.27,74.34,74.19,74.29,29200.0
2014-11-19 15:55:00,74.3,74.33,74.27,74.3,13400.0,74.3,74.33,74.27,74.3,13400.0
2014-11-20 09:30:00,73.86,73.86,73.49,73.61,6400.0,73.86,73.86,73.49,73.61,6400.0
2014-11-20 09:35:00,73.79,73.79,73.69,73.75,1600.0,73.79,73.79,73.69,73.75,1600.0
2014-11-20 09:40:00,73.72,74.08,73.71,74.01,6800.0,73.72,74.08,73.71,74.01,6800.0
2014-11-20 09:45:00,74.05,74.05,73.8,73.81,6800.0,74.05,74.05,73.8,73.81,6800.0
2014-11-20 09:50:00,73.81,73.89,73.79,73.85,12400.0,73.81,73.89,73.79,73.85,12400.0
2014-11-20 09:55:00,73.83,73.85,73.79,73.85,2200.0,73.83,73.85,73.79,73.85,2200.0
2014-11-20 10:00:00,73.85,74.21,73.8,73.92,16400.0,73.85,74.21,73.8,73.92,16400.0
2014-11-20 10:05:00,74.0,74.02,73.97,73.97,13000.0,74.0,74.02,73.97,73.97,13000.0
2014-11-20 10:10:00,73.95,73.98,73.93,73.98,1800.0,73.95,73.98,73.93,73.98,1800.0
2014-11-20 10:15:00,74.03,74.14,74.03,74.11,2800.0,74.03,74.14,74.03,74.11,2800.0
2014-11-20 10:20:00,74.06,74.1,74.02,74.06,9000.0,74.06,74.1,74.02,74.06,9000.0
2014-11-20 10:25:00,74.08,74.19,74.07,74.16,7600.0,74.08,74.19,74.07,74.16,7600.0
2014-11-20 10:30:00,74.14,74.15,74.14,74.15,3800.0,74.14,74.15,74.14,74.15,3800.0
2014-11-20 10:35:00,74.15,74.18,74.08,74.08,8000.0,74.15,74.18,74.08,74.08,8000.0
2014-11-20 10:40:00,74.11,74.2,74.11,74.16,11000.0,74.11,74.2,74.11,74.16,11000.0
2014-11-20 10:45:00,74.17,74.2,74.11,74.11,16000.0,74.17,74.2,74.11,74.11,16000.0
2014-11-20 10:50:00,74.09,74.11,74.09,74.11,600.0,74.09,74.11,74.09,74.11,600.0
2014-11-20 10:55:00,74.14,74.17,74.14,74.16,6800.0,74.14,74.17,74.14,74.16,6800.0
2014-11-20 11:00:00,74.16,74.27,74.14,74.14,37200.0,74.16,74.27,74.14,74.14,37200.0
2014-11-20 11:05:00,74.17,74.17,74.05,74.06,6000.0,74.17,74.17,74.05,74.06,6000.0
2014-11-20 11:10:00,74.08,74.3,74.07,74.29,31000.0,74.08,74.3,74.07,74.29,31000.0
2014-11-20 11:15:00,74.28,74.42,74.28,74.36,4200.0,74.28,74.42,74.28,74.36,4200.0
2014-11-20 11:20:00,74.45,74.48,74.45,74.48,1600.0,74.45,74.48,74.45,74.48,1600.0
2014-11-20 11:25:00,74.51,74.51,74.43,74.46,2000.0,74.51,74.51,74.43,74.46,2000.0
2014-11-20 11:30:00,74.49,74.53,74.48,74.51,1600.0,74.49,74.53,74.48,74.51,1600.0
2014-11-20 11:35:00,74.49,74.49,74.41,74.41,3200.0,74.49,74.49,74.41,74.41,3200.0
2014-11-20 11:40:00,74.42,74.43,74.27,74.27,4800.0,74.42,74.43,74.27,74.27,4800.0
2014-11-20 11:45:00,74.27,74.27,74.27,74.27,0.0,74.27,74.27,74.27,74.27,0.0
2014-11-20 11:50:00,74.3,74.39,74.3,74.39,1800.0,74.3,74.39,74.3,74.39,1800.0
2014-11-20 11:55:00,74.42,74.47,74.37,74.47,5400.0,74.42,74.47,74.37,74.47,5400.0
2014-11-20 12:00:00,74.41,74.42,74.39,74.42,1800.0,74.41,74.42,74.39,74.42,1800.0
2014-11-20 12:05:00,74.39,74.42,74.37,74.41,6000.0,74.39,74.42,74.37,74.41,6000.0
2014-11-20 12:10:00,74.4,74.44,74.33,74.33,10400.0,74.4,74.44,74.33,74.33,10400.0
2014-11-20 12:15:00,74.39,74.47,74.35,74.35,5800.0,74.39,74.47,74.35,74.35,5800.0
2014-11-20 12:20:00,74.38,74.41,74.38,74.38,1000.0,74.38,74.41,74.38,74.38,1000.0
2014-11-20 12:25:00,74.4,74.41,74.39,74.41,1000.0,74.4,74.41,74.39,74.41,1000.0
2014-11-20 12:30:00,74.39,74.39,74.34,74.39,3000.0,74.39,74.39,74.34,74.39,3000.0
2014-11-20 12:35:00,74.4,74.4,74.33,74.33,600.0,74.4,74.4,74.33,74.33,600.0
2014-11-20 12:40:00,74.34,74.34,74.27,74.28,2000.0,74.34,74.34,74.27,74.28,2000.0
2014-11-20 12:45:00,74.27,74.31,74.27,74.31,1000.0,74.27,74.31,74.27,74.31,1000.0
2014-11-20 12:50:00,74.27,74.32,74.23,74.25,4200.0,74.27,74.32,74.23,74.25,4200.0
2014-11-20 12:55:00,74.21,74.3,74.21,74.3,1600.0,74.21,74.3,74.21,74.3,1600.0
2014-11-20 13:00:00,74.31,74.33,74.27,74.33,3000.0,74.31,74.33,74.27,74.33,3000.0
2014-11-20 13:05:00,74.29,74.29,74.06,74.09,12000.0,74.29,74.29,74.06,74.09,12000.0
2014-11-20 13:10:00,74.08,74.14,74.02,74.08,4200.0,74.08,74.14,74.02,74.08,4200.0
2014-11-20 13:15:00,74.13,74.16,74.13,74.16,600.0,74.13,74.16,74.13,74.16,600.0
2014-11-20 13:20:00,74.21,74.26,74.14,74.14,2200.0,74.21,74.26,74.14,74.14,2200.0
2014-11-20 13:25:00,74.17,74.19,74.13,74.13,3600.0,74.17,74.19,74.13,74.13,3600.0
2014-11-20 13:30:00,74.09,74.11,74.03,74.03,2400.0,74.09,74.11,74.03,74.03,2400.0
2014-11-20 13:35:00,74.03,74.03,73.85,73.89,6200.0,74.03,74.03,73.85,73.89,6200.0
2014-11-20 13:40:00,73.85,74.02,73.85,73.91,7400.0,73.85,74.02,73.85,73.91,7400.0
2014-11-20 13:45:00,73.97,73.97,73.72,73.73,15000.0,73.97,73.97,73.72,73.73,15000.0
2014-11-20 13:50:00,73.73,73.78,73.67,73.72,13200.0,73.73,73.78,73.67,73.72,13200.0
2014-11-20 13:55:00,73.72,73.77,73.66,73.75,34800.0,73.72,73.77,73.66,73.75,34800.0
2014-11-20 14:00:00,73.78,73.8,73.73,73.73,5600.0,73.78,73.8,73.73,73.73,5600.0
2014-11-20 14:05:00,73.77,73.77,73.64,73.73,16200.0,73.77,73.77,73.64,73.73,16200.0
2014-11-20 14:10:00,73.73,73.73,73.53,73.54,17800.0,73.73,73.73,73.53,73.54,17800.0
2014-11-20 14:15:00,73.51,73.56,73.51,73.51,2800.0,73.51,73.56,73.51,73.51,2800.0
2014-11-20 14:20:00,73.54,73.56,73.51,73.52,6600.0,73.54,73.56,73.51,73.52,6600.0
2014-11-20 14:25:00,73.53,73.54,73.45,73.5,5400.0,73.53,73.54,73.45,73.5,5400.0
2014-11-20 14:30:00,73.49,73.5,73.35,73.38,9600.0,73.49,73.5,73.35,73.38,9600.0
2014-11-20 14:35:00,73.42,73.47,73.39,73.43,3600.0,73.42,73.47,73.39,73.43,3600.0
2014-11-20 14:40:00,73.42,73.49,73.41,73.45,17000.0,73.42,73.49,73.41,73.45,17000.0
2014-11-20 14:45:00,73.45,73.47,73.42,73.45,5000.0,73.45,73.47,73.42,73.45,5000.0
2014-11-20 14:50:00,73.45,73.5,73.43,73.46,13800.0,73.45,73.5,73.43,73.46,13800.0
2014-11-20 14:55:00,73.46,73.47,73.44,73.44,5800.0,73.46,73.47,73.44,73.44,5800.0
2014-11-20 15:00:00,73.45,73.47,73.42,73.46,7800.0,73.45,73.47,73.42,73.46,7800.0
2014-11-20 15:05:00,73.46,73.48,73.43,73.48,5600.0,73.46,73.48,73.43,73.48,5600.0
2014-11-20 15:10:00,73.47,73.5,73.45,73.5,8800.0,73.47,73.5,73.45,73.5,8800.0
2014-11-20 15:15:00,73.5,73.58,73.5,73.58,5200.0,73.5,73.58,73.5,73.58,5200.0
2014-11-20 15:20:00,73.58,73.66,73.58,73.66,3400.0,73.58,73.66,73.58,73.66,3400.0
2014-11-20 15:25:00,73.67,73.69,73.65,73.67,14000.0,73.67,73.69,73.65,73.67,14000.0
2014-11-20 15:30:00,73.67,73.7,73.6,73.63,8800.0,73.67,73.7,73.6,73.63,8800.0
2014-11-20 15:35:00,73.64,73.75,73.63,73.75,3600.0,73.64,73.75,73.63,73.75,3600.0
2014-11-20 15:40:00,73.77,73.86,73.77,73.83,5200.0,73.77,73.86,73.77,73.83,5200.0
2014-11-20 15:45:00,73.86,73.87,73.8,73.85,14000.0,73.86,73.87,73.8,73.85,14000.0
2014-11-20 15:50:00,73.85,73.96,73.85,73.92,23000.0,73.85,73.96,73.85,73.92,23000.0
2014-11-20 15:55:00,73.92,73.95,73.88,73.95,18800.0,73.92,73.95,73.88,73.95,18800.0
2014-11-21 09:30:00,74.67,74.75,74.64,74.67,3400.0,74.67,74.75,74.64,74.67,3400.0
2014-11-21 09:35:00,74.76,74.76,74.18,74.22,2000.0,74.76,74.76,74.18,74.22,2000.0
2014-11-21 09:40:00,74.22,74.42,74.17,74.27,1000.0,74.22,74.42,74.17,74.27,1000.0
2014-11-21 09:45:00,74.41,74.48,74.39,74.42,1800.0,74.41,74.48,74.39,74.42,1800.0
2014-11-21 09:50:00,74.46,74.46,74.43,74.43,3400.0,74.46,74.46,74.43,74.43,3400.0
2014-11-21 09:55:00,74.39,74.39,74.26,74.26,2000.0,74.39,74.39,74.26,74.26,2000.0
2014-11-21 10:00:00,74.37,74.41,74.33,74.33,1600.0,74.37,74.41,74.33,74.33,1600.0
2014-11-21 10:05:00,74.33,74.33,74.1,74.1,5800.0,74.33,74.33,74.1,74.1,5800.0
2014-11-21 10:10:00,74.1,74.17,74.08,74.17,3800.0,74.1,74.17,74.08,74.17,3800.0
2014-11-21 10:15:00,74.14,74.27,74.12,74.16,6600.0,74.14,74.27,74.12,74.16,6600.0
2014-11-21 10:20:00,74.14,74.3,74.14,74.29,3200.0,74.14,74.3,74.14,74.29,3200.0
2014-11-21 10:25:00,74.27,74.27,74.21,74.21,2200.0,74.27,74.27,74.21,74.21,2200.0
2014-11-21 10:30:00,74.18,74.21,74.15,74.15,1400.0,74.18,74.21,74.15,74.15,1400.0
2014-11-21 10:35:00,74.21,74.26,74.18,74.26,1200.0,74.21,74.26,74.18,74.26,1200.0
2014-11-21 10:40:00,74.26,74.3,74.21,74.26,30200.0,74.26,74.3,74.21,74.26,30200.0
2014-11-21 10:45:00,74.22,74.28,74.04,74.04,5800.0,74.22,74.28,74.04,74.04,5800.0
2014-11-21 10:50:00,74.02,74.02,73.86,73.86,20600.0,74.02,74.02,73.86,73.86,20600.0
2014-11-21 10:55:00,73.88,73.92,73.73,73.92,21400.0,73.88,73.92,73.73,73.92,21400.0
2014-11-21 11:00:00,73.86,73.87,73.85,73.85,1000.0,73.86,73.87,73.85,73.85,1000.0
2014-11-21 11:05:00,73.84,73.89,73.82,73.89,2400.0,73.84,73.89,73.82,73.89,2400.0
2014-11-21 11:10:00,73.9,74.07,73.9,74.07,3200.0,73.9,74.07,73.9,74.07,3200.0
2014-11-21 11:15:00,74.04,74.07,74.04,74.07,1400.0,74.04,74.07,74.04,74.07,1400.0
2014-11-21 11:20:00,74.08,74.09,74.04,74.04,4000.0,74.08,74.09,74.04,74.04,4000.0
2014-11-21 11:25:00,74.03,74.03,73.99,74.01,2000.0,74.03,74.03,73.99,74.01,2000.0
2014-11-21 11:30:00,74.01,74.06,74.01,74.06,3400.0,74.01,74.06,74.01,74.06,3400.0
2014-11-21 11:35:00,74.06,74.06,73.98,73.98,2200.0,74.06,74.06,73.98,73.98,2200.0
2014-11-21 11:40:00,74.01,74.05,74.0,74.05,1400.0,74.01,74.05,74.0,74.05,1400.0
2014-11-21 11:45:00,74.02,74.07,73.98,74.07,3600.0,74.02,74.07,73.98,74.07,3600.0
2014-11-21 11:50:00,74.1,74.13,74.08,74.13,3600.0,74.1,74.13,74.08,74.13,3600.0
2014-11-21 11:55:00,74.1,74.11,74.04,74.04,3400.0,74.1,74.11,74.04,74.04,3400.0
2014-11-21 12:00:00,74.04,74.08,74.02,74.05,2800.0,74.04,74.08,74.02,74.05,2800.0
2014-11-21 12:05:00,74.05,74.05,74.01,74.01,2000.0,74.05,74.05,74.01,74.01,2000.0
2014-11-21 12:10:00,74.02,74.03,73.98,73.98,4200.0,74.02,74.03,73.98,73.98,4200.0
2014-11-21 12:15:00,73.99,73.99,73.96,73.96,1000.0,73.99,73.99,73.96,73.96,1000.0
2014-11-21 12:20:00,74.01,74.01,73.98,73.98,3000.0,74.01,74.01,73.98,73.98,3000.0
2014-11-21 12:25:00,73.98,74.02,73.98,74.01,1200.0,73.98,74.02,73.98,74.01,1200.0
2014-11-21 12:30:00,74.05,74.05,74.03,74.04,2000.0,74.05,74.05,74.03,74.04,2000.0
2014-11-21 12:35:00,74.02,74.07,74.02,74.06,2000.0,74.02,74.07,74.02,74.06,2000.0
2014-11-21 12:40:00,74.08,74.13,74.07,74.13,4200.0,74.08,74.13,74.07,74.13,4200.0
2014-11-21 12:45:00,74.13,74.17,74.09,74.16,7800.0,74.13,74.17,74.09,74.16,7800.0
2014-11-21 12:50:00,74.13,74.18,74.13,74.15,2000.0,74.13,74.18,74.13,74.15,2000.0
2014-11-21 12:55:00,74.14,74.18,74.11,74.18,2200.0,74.14,74.18,74.11,74.18,2200.0
2014-11-21 13:00:00,74.18,74.25,74.16,74.22,4200.0,74.18,74.25,74.16,74.22,4200.0
2014-11-21 13:05:00,74.25,74.27,74.25,74.26,6600.0,74.25,74.27,74.25,74.26,6600.0
2014-11-21 13:10:00,74.3,74.32,74.25,74.28,1600.0,74.3,74.32,74.25,74.28,1600.0
2014-11-21 13:15:00,74.27,74.27,74.27,74.27,400.0,74.27,74.27,74.27,74.27,400.0
2014-11-21 13:20:00,74.27,74.29,74.26,74.29,5400.0,74.27,74.29,74.26,74.29,5400.0
2014-11-21 13:25:00,74.29,74.3,74.21,74.21,1400.0,74.29,74.3,74.21,74.21,1400.0
2014-11-21 13:30:00,74.19,74.22,74.13,74.14,3400.0,74.19,74.22,74.13,74.14,3400.0
2014-11-21 13:35:00,74.11,74.14,74.11,74.11,3200.0,74.11,74.14,74.11,74.11,3200.0
2014-11-21 13:40:00,74.13,74.22,74.13,74.21,14000.0,74.13,74.22,74.13,74.21,14000.0
2014-11-21 13:45:00,74.23,74.28,74.14,74.14,34400.0,74.23,74.28,74.14,74.14,34400.0
2014-11-21 13:50:00,74.14,74.14,74.11,74.14,4800.0,74.14,74.14,74.11,74.14,4800.0
2014-11-21 13:55:00,74.16,74.18,74.13,74.13,2600.0,74.16,74.18,74.13,74.13,2600.0
2014-11-21 14:00:00,74.16,74.17,74.14,74.14,2200.0,74.16,74.17,74.14,74.14,2200.0
2014-11-21 14:05:00,74.14,74.15,74.13,74.14,800.0,74.14,74.15,74.13,74.14,800.0
2014-11-21 14:10:00,74.13,74.14,74.08,74.08,3200.0,74.13,74.14,74.08,74.08,3200.0
2014-11-21 14:15:00,74.1,74.13,74.09,74.13,1200.0,74.1,74.13,74.09,74.13,1200.0
2014-11-21 14:20:00,74.1,74.1,74.04,74.04,2600.0,74.1,74.1,74.04,74.04,2600.0
2014-11-21 14:25:00,74.03,74.03,73.99,73.99,2200.0,74.03,74.03,73.99,73.99,2200.0
2014-11-21 14:30:00,73.94,73.97,73.94,73.97,600.0,73.94,73.97,73.94,73.97,600.0
2014-11-21 14:35:00,73.97,73.98,73.94,73.98,1800.0,73.97,73.98,73.94,73.98,1800.0
2014-11-21 14:40:00,74.02,74.1,74.02,74.07,3800.0,74.02,74.1,74.02,74.07,3800.0
2014-11-21 14:45:00,74.09,74.13,74.08,74.13,2800.0,74.09,74.13,74.08,74.13,2800.0
2014-11-21 14:50:00,74.14,74.17,74.13,74.17,800.0,74.14,74.17,74.13,74.17,800.0
2014-11-21 14:55:00,74.17,74.19,74.13,74.14,6600.0,74.17,74.19,74.13,74.14,6600.0
2014-11-21 15:00:00,74.14,74.19,74.13,74.19,5400.0,74.14,74.19,74.13,74.19,5400.0
2014-11-21 15:05:00,74.16,74.16,74.14,74.16,2400.0,74.16,74.16,74.14,74.16,2400.0
2014-11-21 15:10:00,74.18,74.2,74.17,74.17,4000.0,74.18,74.2,74.17,74.17,4000.0
2014-11-21 15:15:00,74.17,74.21,74.17,74.19,1400.0,74.17,74.21,74.17,74.19,1400.0
2014-11-21 15:20:00,74.22,74.22,74.1,74.1,9200.0,74.22,74.22,74.1,74.1,9200.0
2014-11-21 15:25:00,74.1,74.11,74.08,74.08,4800.0,74.1,74.11,74.08,74.08,4800.0
2014-11-21 15:30:00,74.11,74.11,74.06,74.08,9200.0,74.11,74.11,74.06,74.08,9200.0
2014-11-21 15:35:00,74.1,74.11,74.02,74.05,7800.0,74.1,74.11,74.02,74.05,7800.0
2014-11-21 15:40:00,74.08,74.1,74.05,74.1,2000.0,74.08,74.1,74.05,74.1,2000.0
2014-11-21 15:45:00,74.13,74.13,74.04,74.08,5200.0,74.13,74.13,74.04,74.08,5200.0
2014-11-21 15:50:00,74.07,74.08,73.84,73.85,18400.0,74.07,74.08,73.84,73.85,18400.0
2014-11-21 15:55:00,73.83,73.91,73.8,73.87,44000.0,73.83,73.91,73.8,73.87,44000.0
2014-11-24 09:30:00,74.13,74.5,73.75,73.98,4600.0,74.13,74.5,73.75,73.98,4600.0
2014-11-24 09:35:00,74.1,74.11,73.9,73.9,4000.0,74.1,74.11,73.9,73.9,4000.0
2014-11-24 09:40:00,74.01,74.01,73.82,73.83,5000.0,74.01,74.01,73.82,73.83,5000.0
2014-11-24 09:45:00,73.9,74.2,73.9,74.2,1000.0,73.9,74.2,73.9,74.2,1000.0
2014-11-24 09:50:00,74.38,74.51,74.27,74.51,3200.0,74.38,74.51,74.27,74.51,3200.0
2014-11-24 09:55:00,74.58,74.63,74.47,74.47,5800.0,74.58,74.63,74.47,74.47,5800.0
2014-11-24 10:00:00,74.43,74.51,74.43,74.47,2600.0,74.43,74.51,74.43,74.47,2600.0
2014-11-24 10:05:00,74.49,74.49,74.3,74.34,3800.0,74.49,74.49,74.3,74.34,3800.0
2014-11-24 10:10:00,74.27,74.39,74.17,74.17,17000.0,74.27,74.39,74.17,74.17,17000.0
2014-11-24 10:15:00,74.24,74.24,74.11,74.11,1600.0,74.24,74.24,74.11,74.11,1600.0
2014-11-24 10:20:00,74.05,74.07,73.97,73.98,1400.0,74.05,74.07,73.97,73.98,1400.0
2014-11-24 10:25:00,73.98,73.99,73.92,73.94,1800.0,73.98,73.99,73.92,73.94,1800.0
2014-11-24 10:30:00,73.92,74.03,73.92,73.95,3800.0,73.92,74.03,73.92,73.95,3800.0
2014-11-24 10:35:00,74.02,74.03,73.98,73.98,3600.0,74.02,74.03,73.98,73.98,3600.0
2014-11-24 10:40:00,74.03,74.25,74.03,74.23,9400.0,74.03,74.25,74.03,74.23,9400.0
2014-11-24 10:45:00,74.24,74.24,74.11,74.14,5000.0,74.24,74.24,74.11,74.14,5000.0
2014-11-24 10:50:00,74.14,74.19,74.13,74.18,3600.0,74.14,74.19,74.13,74.18,3600.0
2014-11-24 10:55:00,74.2,74.25,74.2,74.25,5000.0,74.2,74.25,74.2,74.25,5000.0
2014-11-24 11:00:00,74.3,74.3,74.2,74.22,10200.0,74.3,74.3,74.2,74.22,10200.0
2014-11-24 11:05:00,74.23,74.24,74.21,74.22,1800.0,74.23,74.24,74.21,74.22,1800.0
2014-11-24 11:10:00,74.25,74.36,74.25,74.28,13600.0,74.25,74.36,74.25,74.28,13600.0
2014-11-24 11:15:00,74.24,74.24,74.24,74.24,1800.0,74.24,74.24,74.24,74.24,1800.0
2014-11-24 11:20:00,74.21,74.21,74.05,74.08,10200.0,74.21,74.21,74.05,74.08,10200.0
2014-11-24 11:25:00,74.12,74.17,74.12,74.17,40800.0,74.12,74.17,74.12,74.17,40800.0
2014-11-24 11:30:00,74.25,74.28,74.22,74.22,8000.0,74.25,74.28,74.22,74.22,8000.0
2014-11-24 11:35:00,74.22,74.33,74.22,74.33,4000.0,74.22,74.33,74.22,74.33,4000.0
2014-11-24 11:40:00,74.33,74.45,74.33,74.45,1600.0,74.33,74.45,74.33,74.45,1600.0
2014-11-24 11:45:00,74.48,74.51,74.44,74.46,2600.0,74.48,74.51,74.44,74.46,2600.0
2014-11-24 11:50:00,74.48,74.54,74.48,74.54,26400.0,74.48,74.54,74.48,74.54,26400.0
2014-11-24 11:55:00,74.55,74.55,74.48,74.48,2400.0,74.55,74.55,74.48,74.48,2400.0
2014-11-24 12:00:00,74.48,74.6,74.48,74.6,2000.0,74.48,74.6,74.48,74.6,2000.0
2014-11-24 12:05:00,74.63,74.66,74.63,74.64,1600.0,74.63,74.66,74.63,74.64,1600.0
2014-11-24 12:10:00,74.65,74.67,74.61,74.65,89200.0,74.65,74.67,74.61,74.65,89200.0
2014-11-24 12:15:00,74.62,74.74,74.62,74.74,2200.0,74.62,74.74,74.62,74.74,2200.0
2014-11-24 12:20:00,74.75,74.82,74.75,74.8,4400.0,74.75,74.82,74.75,74.8,4400.0
2014-11-24 12:25:00,74.82,74.88,74.82,74.85,3400.0,74.82,74.88,74.82,74.85,3400.0
2014-11-24 12:30:00,74.83,74.83,74.83,74.83,400.0,74.83,74.83,74.83,74.83,400.0
2014-11-24 12:35:00,74.83,74.86,74.78,74.79,16400.0,74.83,74.86,74.78,74.79,16400.0
2014-11-24 12:40:00,74.8,74.85,74.74,74.8,26800.0,74.8,74.85,74.74,74.8,26800.0
2014-11-24 12:45:00,74.8,74.8,74.75,74.75,6800.0,74.8,74.8,74.75,74.75,6800.0
2014-11-24 12:50:00,74.75,74.75,74.75,74.75,0.0,74.75,74.75,74.75,74.75,0.0
2014-11-24 12:55:00,74.75,74.75,74.69,74.69,2200.0,74.75,74.75,74.69,74.69,2200.0
2014-11-24 13:00:00,74.69,74.71,74.69,74.7,1800.0,74.69,74.71,74.69,74.7,1800.0
2014-11-24 13:05:00,74.72,74.78,74.71,74.78,1400.0,74.72,74.78,74.71,74.78,1400.0
2014-11-24 13:10:00,74.8,74.81,74.78,74.81,2200.0,74.8,74.81,74.78,74.81,2200.0
2014-11-24 13:15:00,74.82,74.83,74.77,74.8,4000.0,74.82,74.83,74.77,74.8,4000.0
2014-11-24 13:20:00,74.82,74.82,74.8,74.8,1800.0,74.82,74.82,74.8,74.8,1800.0
2014-11-24 13:25:00,74.83,74.84,74.8,74.8,6600.0,74.83,74.84,74.8,74.8,6600.0
2014-11-24 13:30:00,74.78,74.8,74.78,74.8,1400.0,74.78,74.8,74.78,74.8,1400.0
2014-11-24 13:35:00,74.78,74.83,74.78,74.79,1800.0,74.78,74.83,74.78,74.79,1800.0
2014-11-24 13:40:00,74.82,74.85,74.8,74.8,6200.0,74.82,74.85,74.8,74.8,6200.0
2014-11-24 13:45:00,74.8,74.82,74.78,74.81,1400.0,74.8,74.82,74.78,74.81,1400.0
2014-11-24 13:50:00,74.81,74.81,74.79,74.79,400.0,74.81,74.81,74.79,74.79,400.0
2014-11-24 13:55:00,74.82,74.83,74.76,74.76,5000.0,74.82,74.83,74.76,74.76,5000.0
2014-11-24 14:00:00,74.76,74.8,74.76,74.79,1800.0,74.76,74.8,74.76,74.79,1800.0
2014-11-24 14:05:00,74.81,74.82,74.8,74.8,1800.0,74.81,74.82,74.8,74.8,1800.0
2014-11-24 14:10:00,74.83,74.83,74.79,74.79,2600.0,74.83,74.83,74.79,74.79,2600.0
2014-11-24 14:15:00,74.8,74.83,74.78,74.8,3800.0,74.8,74.83,74.78,74.8,3800.0
2014-11-24 14:20:00,74.8,74.83,74.8,74.81,2800.0,74.8,74.83,74.8,74.81,2800.0
2014-11-24 14:25:00,74.82,74.82,74.78,74.78,3800.0,74.82,74.82,74.78,74.78,3800.0
2014-11-24 14:30:00,74.8,74.81,74.8,74.81,800.0,74.8,74.81,74.8,74.81,800.0
2014-11-24 14:35:00,74.79,74.79,74.75,74.79,3200.0,74.79,74.79,74.75,74.79,3200.0
2014-11-24 14:40:00,74.8,74.81,74.79,74.79,2400.0,74.8,74.81,74.79,74.79,2400.0
2014-11-24 14:45:00,74.8,74.81,74.79,74.79,5600.0,74.8,74.81,74.79,74.79,5600.0
2014-11-24 14:50:00,74.81,74.84,74.8,74.84,2200.0,74.81,74.84,74.8,74.84,2200.0
2014-11-24 14:55:00,74.82,74.84,74.81,74.83,5000.0,74.82,74.84,74.81,74.83,5000.0
2014-11-24 15:00:00,74.83,74.83,74.81,74.81,4200.0,74.83,74.83,74.81,74.81,4200.0
2014-11-24 15:05:00,74.82,74.82,74.79,74.79,5600.0,74.82,74.82,74.79,74.79,5600.0
2014-11-24 15:10:00,74.8,74.81,74.75,74.76,6600.0,74.8,74.81,74.75,74.76,6600.0
2014-11-24 15:15:00,74.75,74.75,74.71,74.71,2400.0,74.75,74.75,74.71,74.71,2400.0
2014-11-24 15:20:00,74.7,74.75,74.7,74.75,4600.0,74.7,74.75,74.7,74.75,4600.0
2014-11-24 15:25:00,74.76,74.77,74.75,74.75,3000.0,74.76,74.77,74.75,74.75,3000.0
2014-11-24 15:30:00,74.76,74.79,74.75,74.77,5000.0,74.76,74.79,74.75,74.77,5000.0
2014-11-24 15:35:00,74.78,74.78,74.74,74.75,5800.0,74.78,74.78,74.74,74.75,5800.0
2014-11-24 15:40:00,74.77,74.77,74.74,74.74,8600.0,74.77,74.77,74.74,74.74,8600.0
2014-11-24 15:45:00,74.76,74.77,74.67,74.67,14000.0,74.76,74.77,74.67,74.67,14000.0
2014-11-24 15:50:00,74.65,74.73,74.65,74.73,14000.0,74.65,74.73,74.65,74.73,14000.0
2014-11-24 15:55:00,74.73,74.81,74.72,74.81,26400.0,74.73,74.81,74.72,74.81,26400.0
2014-11-25 09:30:00,74.74,75.0,74.74,75.0,3400.0,74.74,75.0,74.74,75.0,3400.0
2014-11-25 09:35:00,74.8,75.0,74.71,74.71,1800.0,74.8,75.0,74.71,74.71,1800.0
2014-11-25 09:40:00,74.63,74.66,74.41,74.6,7200.0,74.63,74.66,74.41,74.6,7200.0
2014-11-25 09:45:00,74.73,74.74,74.6,74.63,4000.0,74.73,74.74,74.6,74.63,4000.0
2014-11-25 09:50:00,74.58,74.73,74.54,74.65,19400.0,74.58,74.73,74.54,74.65,19400.0
2014-11-25 09:55:00,74.65,74.78,74.65,74.65,2800.0,74.65,74.78,74.65,74.65,2800.0
2014-11-25 10:00:00,74.72,74.72,74.67,74.67,600.0,74.72,74.72,74.67,74.67,600.0
2014-11-25 10:05:00,74.62,74.64,74.5,74.52,7200.0,74.62,74.64,74.5,74.52,7200.0
2014-11-25 10:10:00,74.55,74.57,74.52,74.54,8400.0,74.55,74.57,74.52,74.54,8400.0
2014-11-25 10:15:00,74.51,74.57,74.48,74.5,3600.0,74.51,74.57,74.48,74.5,3600.0
2014-11-25 10:20:00,74.45,74.53,74.45,74.46,1000.0,74.45,74.53,74.45,74.46,1000.0
2014-11-25 10:25:00,74.5,74.6,74.49,74.52,26000.0,74.5,74.6,74.49,74.52,26000.0
2014-11-25 10:30:00,74.5,74.57,74.43,74.44,22400.0,74.5,74.57,74.43,74.44,22400.0
2014-11-25 10:35:00,74.46,74.51,74.4,74.4,17800.0,74.46,74.51,74.4,74.4,17800.0
2014-11-25 10:40:00,74.39,74.47,74.39,74.44,85400.0,74.39,74.47,74.39,74.44,85400.0
2014-11-25 10:45:00,74.45,74.52,74.45,74.5,71800.0,74.45,74.52,74.45,74.5,71800.0
2014-11-25 10:50:00,74.51,74.51,74.48,74.48,13200.0,74.51,74.51,74.48,74.48,13200.0
2014-11-25 10:55:00,74.48,74.5,74.48,74.5,4200.0,74.48,74.5,74.48,74.5,4200.0
2014-11-25 11:00:00,74.51,74.51,74.45,74.5,5200.0,74.51,74.51,74.45,74.5,5200.0
2014-11-25 11:05:00,74.48,74.48,74.38,74.4,3000.0,74.48,74.48,74.38,74.4,3000.0
2014-11-25 11:10:00,74.39,74.42,74.35,74.35,2200.0,74.39,74.42,74.35,74.35,2200.0
2014-11-25 11:15:00,74.32,74.41,74.32,74.41,2600.0,74.32,74.41,74.32,74.41,2600.0
2014-11-25 11:20:00,74.39,74.39,74.32,74.32,5800.0,74.39,74.39,74.32,74.32,5800.0
2014-11-25 11:25:00,74.3,74.3,74.27,74.28,4000.0,74.3,74.3,74.27,74.28,4000.0
2014-11-25 11:30:00,74.26,74.26,74.22,74.22,6600.0,74.26,74.26,74.22,74.22,6600.0
2014-11-25 11:35:00,74.22,74.29,74.19,74.29,7600.0,74.22,74.29,74.19,74.29,7600.0
2014-11-25 11:40:00,74.25,74.26,74.24,74.26,4000.0,74.25,74.26,74.24,74.26,4000.0
2014-11-25 11:45:00,74.21,74.21,74.16,74.19,2000.0,74.21,74.21,74.16,74.19,2000.0
2014-11-25 11:50:00,74.19,74.19,74.12,74.12,6000.0,74.19,74.19,74.12,74.12,6000.0
2014-11-25 11:55:00,74.12,74.12,74.01,74.01,20000.0,74.12,74.12,74.01,74.01,20000.0
2014-11-25 12:00:00,74.03,74.05,74.03,74.05,5800.0,74.03,74.05,74.03,74.05,5800.0
2014-11-25 12:05:00,74.05,74.05,74.01,74.03,2600.0,74.05,74.05,74.01,74.03,2600.0
2014-11-25 12:10:00,74.05,74.05,74.0,74.0,2000.0,74.05,74.05,74.0,74.0,2000.0
2014-11-25 12:15:00,74.0,74.01,73.98,74.0,3800.0,74.0,74.01,73.98,74.0,3800.0
2014-11-25 12:20:00,73.98,73.99,73.96,73.99,2600.0,73.98,73.99,73.96,73.99,2600.0
2014-11-25 12:25:00,73.98,74.0,73.98,74.0,2400.0,73.98,74.0,73.98,74.0,2400.0
2014-11-25 12:30:00,74.0,74.07,74.0,74.05,6600.0,74.0,74.07,74.0,74.05,6600.0
2014-11-25 12:35:00,74.05,74.05,73.98,73.98,2400.0,74.05,74.05,73.98,73.98,2400.0
2014-11-25 12:40:00,73.95,74.02,73.95,74.0,3400.0,73.95,74.02,73.95,74.0,3400.0
2014-11-25 12:45:00,74.0,74.03,73.99,74.01,2400.0,74.0,74.03,73.99,74.01,2400.0
2014-11-25 12:50:00,74.01,74.01,73.97,73.97,2600.0,74.01,74.01,73.97,73.97,2600.0
2014-11-25 12:55:00,74.02,74.02,73.99,73.99,4800.0,74.02,74.02,73.99,73.99,4800.0
2014-11-25 13:00:00,74.0,74.04,73.81,73.81,17800.0,74.0,74.04,73.81,73.81,17800.0
2014-11-25 13:05:00,73.81,73.81,73.75,73.75,6400.0,73.81,73.81,73.75,73.75,6400.0
2014-11-25 13:10:00,73.74,73.75,73.46,73.46,19600.0,73.74,73.75,73.46,73.46,19600.0
2014-11-25 13:15:00,73.45,73.57,73.42,73.57,6600.0,73.45,73.57,73.42,73.57,6600.0
2014-11-25 13:20:00,73.65,73.73,73.63,73.67,4600.0,73.65,73.73,73.63,73.67,4600.0
2014-11-25 13:25:00,73.71,73.78,73.71,73.73,4800.0,73.71,73.78,73.71,73.73,4800.0
2014-11-25 13:30:00,73.72,73.82,73.72,73.82,2200.0,73.72,73.82,73.72,73.82,2200.0
2014-11-25 13:35:00,73.79,73.91,73.79,73.87,1000.0,73.79,73.91,73.79,73.87,1000.0
2014-11-25 13:40:00,73.91,74.01,73.91,74.01,1000.0,73.91,74.01,73.91,74.01,1000.0
2014-11-25 13:45:00,74.02,74.02,73.9,73.95,2400.0,74.02,74.02,73.9,73.95,2400.0
2014-11-25 13:50:00,73.97,74.0,73.96,74.0,1400.0,73.97,74.0,73.96,74.0,1400.0
2014-11-25 13:55:00,74.01,74.04,73.99,74.0,6200.0,74.01,74.04,73.99,74.0,6200.0
2014-11-25 14:00:00,74.01,74.01,74.01,74.01,600.0,74.01,74.01,74.01,74.01,600.0
2014-11-25 14:05:00,74.04,74.04,73.95,74.01,3400.0,74.04,74.04,73.95,74.01,3400.0
2014-11-25 14:10:00,74.0,74.0,73.99,73.99,3400.0,74.0,74.0,73.99,73.99,3400.0
2014-11-25 14:15:00,74.0,74.04,74.0,74.03,2000.0,74.0,74.04,74.0,74.03,2000.0
2014-11-25 14:20:00,74.06,74.1,74.06,74.08,1400.0,74.06,74.1,74.06,74.08,1400.0
2014-11-25 14:25:00,74.1,74.13,74.07,74.09,2000.0,74.1,74.13,74.07,74.09,2000.0
2014-11-25 14:30:00,74.11,74.17,74.11,74.17,1000.0,74.11,74.17,74.11,74.17,1000.0
2014-11-25 14:35:00,74.22,74.25,74.19,74.19,4200.0,74.22,74.25,74.19,74.19,4200.0
2014-11-25 14:40:00,74.22,74.27,74.2,74.22,3200.0,74.22,74.27,74.2,74.22,3200.0
2014-11-25 14:45:00,74.2,74.2,74.11,74.12,2800.0,74.2,74.2,74.11,74.12,2800.0
2014-11-25 14:50:00,74.14,74.14,74.08,74.11,1800.0,74.14,74.14,74.08,74.11,1800.0
2014-11-25 14:55:00,74.11,74.14,74.11,74.14,2800.0,74.11,74.14,74.11,74.14,2800.0
2014-11-25 15:00:00,74.14,74.16,74.13,74.13,3400.0,74.14,74.16,74.13,74.13,3400.0
2014-11-25 15:05:00,74.14,74.2,74.14,74.19,4000.0,74.14,74.2,74.14,74.19,4000.0
2014-11-25 15:10:00,74.17,74.19,74.16,74.19,4000.0,74.17,74.19,74.16,74.19,4000.0
2014-11-25 15:15:00,74.17,74.2,74.17,74.17,2200.0,74.17,74.2,74.17,74.17,2200.0
2014-11-25 15:20:00,74.19,74.2,74.17,74.2,1800.0,74.19,74.2,74.17,74.2,1800.0
2014-11-25 15:25:00,74.2,74.24,74.2,74.21,1400.0,74.2,74.24,74.2,74.21,1400.0
2014-11-25 15:30:00,74.22,74.24,74.19,74.19,3600.0,74.22,74.24,74.19,74.19,3600.0
2014-11-25 15:35:00,74.2,74.2,74.12,74.13,9800.0,74.2,74.2,74.12,74.13,9800.0
2014-11-25 15:40:00,74.11,74.17,74.1,74.1,6800.0,74.11,74.17,74.1,74.1,6800.0
2014-11-25 15:45:00,74.09,74.1,74.0,74.0,8000.0,74.09,74.1,74.0,74.0,8000.0
2014-11-25 15:50:00,74.0,74.08,73.92,74.02,13400.0,74.0,74.08,73.92,74.02,13400.0
2014-11-25 15:55:00,74.01,74.11,73.99,74.1,18000.0,74.01,74.11,73.99,74.1,18000.0
2014-11-26 09:30:00,74.01,74.01,73.61,73.61,1800.0,74.01,74.01,73.61,73.61,1800.0
2014-11-26 09:35:00,74.17,74.25,74.16,74.25,1800.0,74.17,74.25,74.16,74.25,1800.0
2014-11-26 09:40:00,74.59,74.59,74.08,74.16,4600.0,74.59,74.59,74.08,74.16,4600.0
2014-11-26 09:45:00,74.29,74.34,74.29,74.3,4600.0,74.29,74.34,74.29,74.3,4600.0
2014-11-26 09:50:00,74.29,74.29,74.29,74.29,400.0,74.29,74.29,74.29,74.29,400.0
2014-11-26 09:55:00,74.29,74.33,74.26,74.28,3200.0,74.29,74.33,74.26,74.28,3200.0
2014-11-26 10:00:00,74.28,74.28,74.11,74.19,12400.0,74.28,74.28,74.11,74.19,12400.0
2014-11-26 10:05:00,74.16,74.26,74.16,74.26,400.0,74.16,74.26,74.16,74.26,400.0
2014-11-26 10:10:00,74.23,74.32,74.23,74.32,1200.0,74.23,74.32,74.23,74.32,1200.0
2014-11-26 10:15:00,74.3,74.3,74.12,74.19,3600.0,74.3,74.3,74.12,74.19,3600.0
2014-11-26 10:20:00,74.21,74.21,74.21,74.21,400.0,74.21,74.21,74.21,74.21,400.0
2014-11-26 10:25:00,74.33,74.34,74.33,74.34,400.0,74.33,74.34,74.33,74.34,400.0
2014-11-26 10:30:00,74.42,74.49,74.26,74.26,4400.0,74.42,74.49,74.26,74.26,4400.0
2014-11-26 10:35:00,74.26,74.28,74.11,74.11,33800.0,74.26,74.28,74.11,74.11,33800.0
2014-11-26 10:40:00,74.11,74.11,74.02,74.07,4600.0,74.11,74.11,74.02,74.07,4600.0
2014-11-26 10:45:00,74.07,74.19,74.07,74.17,3000.0,74.07,74.19,74.07,74.17,3000.0
2014-11-26 10:50:00,74.16,74.24,74.11,74.24,1800.0,74.16,74.24,74.11,74.24,1800.0
2014-11-26 10:55:00,74.24,74.24,74.22,74.22,1400.0,74.24,74.24,74.22,74.22,1400.0
2014-11-26 11:00:00,74.23,74.24,74.14,74.19,3800.0,74.23,74.24,74.14,74.19,3800.0
2014-11-26 11:05:00,74.17,74.18,74.15,74.17,2600.0,74.17,74.18,74.15,74.17,2600.0
2014-11-26 11:10:00,74.21,74.21,74.19,74.19,1200.0,74.21,74.21,74.19,74.19,1200.0
2014-11-26 11:15:00,74.23,74.27,74.14,74.14,15200.0,74.23,74.27,74.14,74.14,15200.0
2014-11-26 11:20:00,74.19,74.23,74.12,74.17,24200.0,74.19,74.23,74.12,74.17,24200.0
2014-11-26 11:25:00,74.17,74.21,74.08,74.16,21200.0,74.17,74.21,74.08,74.16,21200.0
2014-11-26 11:30:00,74.09,74.17,74.09,74.17,2800.0,74.09,74.17,74.09,74.17,2800.0
2014-11-26 11:35:00,74.13,74.17,74.13,74.17,1000.0,74.13,74.17,74.13,74.17,1000.0
2014-11-26 11:40:00,74.21,74.28,74.21,74.27,1600.0,74.21,74.28,74.21,74.27,1600.0
2014-11-26 11:45:00,74.3,74.39,74.3,74.39,4800.0,74.3,74.39,74.3,74.39,4800.0
2014-11-26 11:50:00,74.39,74.48,74.33,74.48,6000.0,74.39,74.48,74.33,74.48,6000.0
2014-11-26 11:55:00,74.49,74.49,74.47,74.47,400.0,74.49,74.49,74.47,74.47,400.0
2014-11-26 12:00:00,74.48,74.56,74.47,74.56,3000.0,74.48,74.56,74.47,74.56,3000.0
2014-11-26 12:05:00,74.58,74.58,74.48,74.48,2400.0,74.58,74.58,74.48,74.48,2400.0
2014-11-26 12:10:00,74.52,74.54,74.52,74.54,400.0,74.52,74.54,74.52,74.54,400.0
2014-11-26 12:15:00,74.51,74.51,74.5,74.5,800.0,74.51,74.51,74.5,74.5,800.0
2014-11-26 12:20:00,74.52,74.58,74.52,74.58,2200.0,74.52,74.58,74.52,74.58,2200.0
2014-11-26 12:25:00,74.63,74.63,74.63,74.63,200.0,74.63,74.63,74.63,74.63,200.0
2014-11-26 12:30:00,74.67,74.69,74.67,74.67,800.0,74.67,74.69,74.67,74.67,800.0
2014-11-26 12:35:00,74.69,74.73,74.68,74.73,1800.0,74.69,74.73,74.68,74.73,1800.0
2014-11-26 12:40:00,74.74,74.8,74.72,74.8,1800.0,74.74,74.8,74.72,74.8,1800.0
2014-11-26 12:45:00,74.83,74.84,74.72,74.72,6400.0,74.83,74.84,74.72,74.72,6400.0
2014-11-26 12:50:00,74.72,74.72,74.6,74.6,3400.0,74.72,74.72,74.6,74.6,3400.0
2014-11-26 12:55:00,74.61,74.64,74.61,74.61,600.0,74.61,74.64,74.61,74.61,600.0
2014-11-26 13:00:00,74.64,74.67,74.64,74.67,600.0,74.64,74.67,74.64,74.67,600.0
2014-11-26 13:05:00,74.65,74.65,74.61,74.61,800.0,74.65,74.65,74.61,74.61,800.0
2014-11-26 13:10:00,74.65,74.66,74.64,74.64,3200.0,74.65,74.66,74.64,74.64,3200.0
2014-11-26 13:15:00,74.62,74.62,74.52,74.54,3000.0,74.62,74.62,74.52,74.54,3000.0
2014-11-26 13:20:00,74.55,74.56,74.5,74.5,39200.0,74.55,74.56,74.5,74.5,39200.0
2014-11-26 13:25:00,74.52,74.53,74.46,74.47,2000.0,74.52,74.53,74.46,74.47,2000.0
2014-11-26 13:30:00,74.5,74.53,74.5,74.51,1800.0,74.5,74.53,74.5,74.51,1800.0
2014-11-26 13:35:00,74.53,74.54,74.38,74.38,20800.0,74.53,74.54,74.38,74.38,20800.0
2014-11-26 13:40:00,74.42,74.48,74.42,74.47,1400.0,74.42,74.48,74.42,74.47,1400.0
2014-11-26 13:45:00,74.46,74.49,74.45,74.49,1800.0,74.46,74.49,74.45,74.49,1800.0
2014-11-26 13:50:00,74.52,74.56,74.49,74.56,2400.0,74.52,74.56,74.49,74.56,2400.0
2014-11-26 13:55:00,74.54,74.56,74.49,74.56,3800.0,74.54,74.56,74.49,74.56,3800.0
2014-11-26 14:00:00,74.57,74.57,74.57,74.57,200.0,74.57,74.57,74.57,74.57,200.0
2014-11-26 14:05:00,74.57,74.57,74.45,74.46,14000.0,74.57,74.57,74.45,74.46,14000.0
2014-11-26 14:10:00,74.47,74.47,74.44,74.44,400.0,74.47,74.47,74.44,74.44,400.0
2014-11-26 14:15:00,74.47,74.49,74.47,74.49,1000.0,74.47,74.49,74.47,74.49,1000.0
2014-11-26 14:20:00,74.51,74.54,74.51,74.54,3800.0,74.51,74.54,74.51,74.54,3800.0
2014-11-26 14:25:00,74.55,74.55,74.54,74.54,2400.0,74.55,74.55,74.54,74.54,2400.0
2014-11-26 14:30:00,74.54,74.55,74.54,74.55,2600.0,74.54,74.55,74.54,74.55,2600.0
2014-11-26 14:35:00,74.55,74.55,74.5,74.5,3600.0,74.55,74.55,74.5,74.5,3600.0
2014-11-26 14:40:00,74.52,74.53,74.49,74.53,1600.0,74.52,74.53,74.49,74.53,1600.0
2014-11-26 14:45:00,74.52,74.52,74.47,74.5,3200.0,74.52,74.52,74.47,74.5,3200.0
2014-11-26 14:50:00,74.51,74.53,74.51,74.53,2200.0,74.51,74.53,74.51,74.53,2200.0
2014-11-26 14:55:00,74.53,74.55,74.48,74.48,5200.0,74.53,74.55,74.48,74.48,5200.0
2014-11-26 15:00:00,74.49,74.52,74.49,74.52,1000.0,74.49,74.52,74.49,74.52,1000.0
2014-11-26 15:05:00,74.52,74.52,74.52,74.52,200.0,74.52,74.52,74.52,74.52,200.0
2014-11-26 15:10:00,74.55,74.58,74.5,74.5,10200.0,74.55,74.58,74.5,74.5,10200.0
2014-11-26 15:15:00,74.47,74.48,74.47,74.48,1600.0,74.47,74.48,74.47,74.48,1600.0
2014-11-26 15:20:00,74.49,74.55,74.49,74.55,2800.0,74.49,74.55,74.49,74.55,2800.0
2014-11-26 15:25:00,74.54,74.55,74.46,74.46,4600.0,74.54,74.55,74.46,74.46,4600.0
2014-11-26 15:30:00,74.47,74.49,74.47,74.49,4000.0,74.47,74.49,74.47,74.49,4000.0
2014-11-26 15:35:00,74.49,74.51,74.49,74.51,1200.0,74.49,74.51,74.49,74.51,1200.0
2014-11-26 15:40:00,74.51,74.51,74.5,74.5,2600.0,74.51,74.51,74.5,74.5,2600.0
2014-11-26 15:45:00,74.49,74.52,74.49,74.52,3000.0,74.49,74.52,74.49,74.52,3000.0
2014-11-26 15:50:00,74.52,74.54,74.41,74.44,12200.0,74.52,74.54,74.41,74.44,12200.0
2014-11-26 15:55:00,74.42,74.54,74.42,74.46,23800.0,74.42,74.54,74.42,74.46,23800.0
2014-11-28 09:30:00,74.43,74.43,73.9,73.91,1800.0,74.43,74.43,73.9,73.91,1800.0
2014-11-28 09:35:00,73.99,74.67,73.99,74.66,600.0,73.99,74.67,73.99,74.66,600.0
2014-11-28 09:40:00,74.44,75.23,74.43,75.23,5400.0,74.44,75.23,74.43,75.23,5400.0
2014-11-28 09:45:00,75.02,75.1,74.72,74.85,12400.0,75.02,75.1,74.72,74.85,12400.0
2014-11-28 09:50:00,74.86,74.86,74.75,74.75,2400.0,74.86,74.86,74.75,74.75,2400.0
2014-11-28 09:55:00,74.83,75.17,74.83,75.07,3800.0,74.83,75.17,74.83,75.07,3800.0
2014-11-28 10:00:00,75.06,75.11,74.76,74.76,17600.0,75.06,75.11,74.76,74.76,17600.0
2014-11-28 10:05:00,74.77,74.77,74.67,74.77,2200.0,74.77,74.77,74.67,74.77,2200.0
2014-11-28 10:10:00,74.83,74.84,74.77,74.81,19600.0,74.83,74.84,74.77,74.81,19600.0
2014-11-28 10:15:00,74.86,75.06,74.86,75.0,27800.0,74.86,75.06,74.86,75.0,27800.0
2014-11-28 10:20:00,75.0,75.22,74.93,74.98,26800.0,75.0,75.22,74.93,74.98,26800.0
2014-11-28 10:25:00,75.0,75.02,74.91,75.02,11000.0,75.0,75.02,74.91,75.02,11000.0
2014-11-28 10:30:00,75.04,75.04,75.0,75.01,2800.0,75.04,75.04,75.0,75.01,2800.0
2014-11-28 10:35:00,75.02,75.02,74.97,75.01,3200.0,75.02,75.02,74.97,75.01,3200.0
2014-11-28 10:40:00,75.02,75.02,75.0,75.0,1600.0,75.02,75.02,75.0,75.0,1600.0
2014-11-28 10:45:00,75.0,75.0,74.95,74.95,1200.0,75.0,75.0,74.95,74.95,1200.0
2014-11-28 10:50:00,74.93,74.93,74.86,74.86,1600.0,74.93,74.93,74.86,74.86,1600.0
2014-11-28 10:55:00,74.92,74.92,74.9,74.92,1400.0,74.92,74.92,74.9,74.92,1400.0
2014-11-28 11:00:00,74.92,74.92,74.86,74.86,1600.0,74.92,74.92,74.86,74.86,1600.0
2014-11-28 11:05:00,74.87,74.87,74.83,74.85,800.0,74.87,74.87,74.83,74.85,800.0
2014-11-28 11:10:00,74.85,74.97,74.85,74.97,1400.0,74.85,74.97,74.85,74.97,1400.0
2014-11-28 11:15:00,74.97,74.99,74.92,74.96,2200.0,74.97,74.99,74.92,74.96,2200.0
2014-11-28 11:20:00,74.95,74.95,74.92,74.92,800.0,74.95,74.95,74.92,74.92,800.0
2014-11-28 11:25:00,74.91,74.94,74.9,74.9,2600.0,74.91,74.94,74.9,74.9,2600.0
2014-11-28 11:30:00,74.92,74.92,74.89,74.9,2000.0,74.92,74.92,74.89,74.9,2000.0
2014-11-28 11:35:00,74.88,75.0,74.87,75.0,4200.0,74.88,75.0,74.87,75.0,4200.0
2014-11-28 11:40:00,74.99,75.07,74.96,74.98,24800.0,74.99,75.07,74.96,74.98,24800.0
2014-11-28 11:45:00,75.02,75.07,74.91,74.94,26400.0,75.02,75.07,74.91,74.94,26400.0
2014-11-28 11:50:00,74.95,75.04,74.95,74.98,11200.0,74.95,75.04,74.95,74.98,11200.0
2014-11-28 11:55:00,74.99,75.03,74.98,74.98,4600.0,74.99,75.03,74.98,74.98,4600.0
2014-11-28 12:00:00,75.0,75.0,74.96,75.0,4600.0,75.0,75.0,74.96,75.0,4600.0
2014-11-28 12:05:00,75.0,75.0,75.0,75.0,0.0,75.0,75.0,75.0,75.0,0.0
2014-11-28 12:10:00,74.94,75.02,74.94,74.99,10800.0,74.94,75.02,74.94,74.99,10800.0
2014-11-28 12:15:00,74.99,75.01,74.96,74.99,28000.0,74.99,75.01,74.96,74.99,28000.0
2014-11-28 12:20:00,75.0,75.02,74.99,75.0,5400.0,75.0,75.02,74.99,75.0,5400.0
2014-11-28 12:25:00,75.0,75.02,74.98,75.0,10000.0,75.0,75.02,74.98,75.0,10000.0
2014-11-28 12:30:00,74.99,75.02,74.98,74.98,4200.0,74.99,75.02,74.98,74.98,4200.0
2014-11-28 12:35:00,74.99,75.02,74.97,74.97,4400.0,74.99,75.02,74.97,74.97,4400.0
2014-11-28 12:40:00,74.98,75.01,74.94,74.98,4800.0,74.98,75.01,74.94,74.98,4800.0
2014-11-28 12:45:00,75.0,75.0,74.84,74.84,7800.0,75.0,75.0,74.84,74.84,7800.0
2014-11-28 12:50:00,74.84,74.84,74.5,74.57,9600.0,74.84,74.84,74.5,74.57,9600.0
2014-11-28 12:55:00,74.57,74.71,74.57,74.68,13400.0,74.57,74.71,74.57,74.68,13400.0
2014-12-01 09:30:00,74.56,74.64,74.56,74.58,5400.0,74.56,74.64,74.56,74.58,5400.0
2014-12-01 09:35:00,74.63,74.63,74.55,74.55,1800.0,74.63,74.63,74.55,74.55,1800.0
2014-12-01 09:40:00,74.59,74.6,74.38,74.42,19800.0,74.59,74.6,74.38,74.42,19800.0
2014-12-01 09:45:00,74.45,74.57,74.36,74.51,10000.0,74.45,74.57,74.36,74.51,10000.0
2014-12-01 09:50:00,74.47,74.8,74.46,74.71,7000.0,74.47,74.8,74.46,74.71,7000.0
2014-12-01 09:55:00,74.74,74.75,74.61,74.71,5200.0,74.74,74.75,74.61,74.71,5200.0
2014-12-01 10:00:00,74.63,74.82,74.62,74.7,4200.0,74.63,74.82,74.62,74.7,4200.0
2014-12-01 10:05:00,74.79,74.87,74.59,74.64,10400.0,74.79,74.87,74.59,74.64,10400.0
2014-12-01 10:10:00,74.7,74.83,74.64,74.67,3000.0,74.7,74.83,74.64,74.67,3000.0
2014-12-01 10:15:00,74.67,74.85,74.61,74.62,30600.0,74.67,74.85,74.61,74.62,30600.0
2014-12-01 10:20:00,74.61,74.83,74.61,74.7,22600.0,74.61,74.83,74.61,74.7,22600.0
2014-12-01 10:25:00,74.7,74.7,74.54,74.54,3200.0,74.7,74.7,74.54,74.54,3200.0
2014-12-01 10:30:00,74.57,74.61,74.56,74.6,2000.0,74.57,74.61,74.56,74.6,2000.0
2014-12-01 10:35:00,74.55,74.61,74.5,74.5,2000.0,74.55,74.61,74.5,74.5,2000.0
2014-12-01 10:40:00,74.5,74.58,74.44,74.48,14400.0,74.5,74.58,74.44,74.48,14400.0
2014-12-01 10:45:00,74.46,74.47,74.45,74.45,1000.0,74.46,74.47,74.45,74.45,1000.0
2014-12-01 10:50:00,74.45,74.45,74.25,74.3,5200.0,74.45,74.45,74.25,74.3,5200.0
2014-12-01 10:55:00,74.3,74.31,74.17,74.17,2000.0,74.3,74.31,74.17,74.17,2000.0
2014-12-01 11:00:00,74.22,74.33,74.22,74.33,2000.0,74.22,74.33,74.22,74.33,2000.0
2014-12-01 11:05:00,74.34,74.34,74.25,74.25,3400.0,74.34,74.34,74.25,74.25,3400.0
2014-12-01 11:10:00,74.32,74.43,74.31,74.36,2000.0,74.32,74.43,74.31,74.36,2000.0
2014-12-01 11:15:00,74.36,74.42,74.34,74.41,2600.0,74.36,74.42,74.34,74.41,2600.0
2014-12-01 11:20:00,74.42,74.52,74.41,74.52,2600.0,74.42,74.52,74.41,74.52,2600.0
2014-12-01 11:25:00,74.47,74.56,74.45,74.56,3400.0,74.47,74.56,74.45,74.56,3400.0
2014-12-01 11:30:00,74.58,74.64,74.54,74.57,2600.0,74.58,74.64,74.54,74.57,2600.0
2014-12-01 11:35:00,74.57,74.57,74.44,74.5,3600.0,74.57,74.57,74.44,74.5,3600.0
2014-12-01 11:40:00,74.53,74.53,74.47,74.47,2200.0,74.53,74.53,74.47,74.47,2200.0
2014-12-01 11:45:00,74.48,74.48,74.42,74.42,1000.0,74.48,74.48,74.42,74.42,1000.0
2014-12-01 11:50:00,74.44,74.45,74.44,74.45,600.0,74.44,74.45,74.44,74.45,600.0
2014-12-01 11:55:00,74.42,74.42,74.36,74.39,2400.0,74.42,74.42,74.36,74.39,2400.0
2014-12-01 12:00:00,74.35,74.46,74.33,74.33,2400.0,74.35,74.46,74.33,74.33,2400.0
2014-12-01 12:05:00,74.39,74.45,74.35,74.43,5400.0,74.39,74.45,74.35,74.43,5400.0
2014-12-01 12:10:00,74.46,74.46,74.36,74.36,2000.0,74.46,74.46,74.36,74.36,2000.0
2014-12-01 12:15:00,74.39,74.46,74.36,74.41,3200.0,74.39,74.46,74.36,74.41,3200.0
2014-12-01 12:20:00,74.44,74.47,74.42,74.47,4000.0,74.44,74.47,74.42,74.47,4000.0
2014-12-01 12:25:00,74.51,74.53,74.51,74.51,1200.0,74.51,74.53,74.51,74.51,1200.0
2014-12-01 12:30:00,74.52,74.93,74.52,74.93,35000.0,74.52,74.93,74.52,74.93,35000.0
2014-12-01 12:35:00,74.95,75.14,74.86,75.05,67800.0,74.95,75.14,74.86,75.05,67800.0
2014-12-01 12:40:00,75.03,75.07,74.79,74.79,15800.0,75.03,75.07,74.79,74.79,15800.0
2014-12-01 12:45:00,74.79,74.79,74.71,74.71,800.0,74.79,74.79,74.71,74.71,800.0
2014-12-01 12:50:00,74.64,74.64,74.64,74.64,200.0,74.64,74.64,74.64,74.64,200.0
2014-12-01 12:55:00,74.73,74.8,74.7,74.71,3400.0,74.73,74.8,74.7,74.71,3400.0
2014-12-01 13:00:00,74.73,74.77,74.58,74.58,8200.0,74.73,74.77,74.58,74.58,8200.0
2014-12-01 13:05:00,74.53,74.54,74.49,74.49,2600.0,74.53,74.54,74.49,74.49,2600.0
2014-12-01 13:10:00,74.49,74.49,74.44,74.44,4000.0,74.49,74.49,74.44,74.44,4000.0
2014-12-01 13:15:00,74.42,74.52,74.42,74.52,2200.0,74.42,74.52,74.42,74.52,2200.0
2014-12-01 13:20:00,74.52,74.62,74.49,74.62,1200.0,74.52,74.62,74.49,74.62,1200.0
2014-12-01 13:25:00,74.56,74.56,74.39,74.45,3800.0,74.56,74.56,74.39,74.45,3800.0
2014-12-01 13:30:00,74.46,74.63,74.46,74.63,5000.0,74.46,74.63,74.46,74.63,5000.0
2014-12-01 13:35:00,74.58,74.67,74.58,74.67,4600.0,74.58,74.67,74.58,74.67,4600.0
2014-12-01 13:40:00,74.74,74.74,74.47,74.57,7800.0,74.74,74.74,74.47,74.57,7800.0
2014-12-01 13:45:00,74.58,74.67,74.58,74.61,3600.0,74.58,74.67,74.58,74.61,3600.0
2014-12-01 13:50:00,74.61,74.61,74.25,74.25,5000.0,74.61,74.61,74.25,74.25,5000.0
2014-12-01 13:55:00,74.27,74.32,74.21,74.22,8200.0,74.27,74.32,74.21,74.22,8200.0
2014-12-01 14:00:00,74.21,74.22,74.15,74.15,4400.0,74.21,74.22,74.15,74.15,4400.0
2014-12-01 14:05:00,74.13,74.13,74.01,74.04,6800.0,74.13,74.13,74.01,74.04,6800.0
2014-12-01 14:10:00,74.06,74.11,73.98,73.99,8200.0,74.06,74.11,73.98,73.99,8200.0
2014-12-01 14:15:00,73.95,74.01,73.92,74.01,4400.0,73.95,74.01,73.92,74.01,4400.0
2014-12-01 14:20:00,74.05,74.05,73.85,73.89,5000.0,74.05,74.05,73.85,73.89,5000.0
2014-12-01 14:25:00,73.93,74.0,73.93,73.96,1800.0,73.93,74.0,73.93,73.96,1800.0
2014-12-01 14:30:00,73.98,74.02,73.98,74.02,1800.0,73.98,74.02,73.98,74.02,1800.0
2014-12-01 14:35:00,74.05,74.07,73.96,74.07,4400.0,74.05,74.07,73.96,74.07,4400.0
2014-12-01 14:40:00,74.1,74.1,73.97,73.97,2400.0,74.1,74.1,73.97,73.97,2400.0
2014-12-01 14:45:00,73.97,73.99,73.85,73.96,4400.0,73.97,73.99,73.85,73.96,4400.0
2014-12-01 14:50:00,73.98,74.0,73.95,74.0,3400.0,73.98,74.0,73.95,74.0,3400.0
2014-12-01 14:55:00,73.96,73.97,73.88,73.97,4400.0,73.96,73.97,73.88,73.97,4400.0
2014-12-01 15:00:00,73.93,73.96,73.88,73.88,5000.0,73.93,73.96,73.88,73.88,5000.0
2014-12-01 15:05:00,73.87,73.88,73.79,73.79,9600.0,73.87,73.88,73.79,73.79,9600.0
2014-12-01 15:10:00,73.77,73.8,73.67,73.67,8000.0,73.77,73.8,73.67,73.67,8000.0
2014-12-01 15:15:00,73.72,73.81,73.66,73.74,8400.0,73.72,73.81,73.66,73.74,8400.0
2014-12-01 15:20:00,73.74,73.81,73.7,73.75,6600.0,73.74,73.81,73.7,73.75,6600.0
2014-12-01 15:25:00,73.77,73.79,73.67,73.67,7600.0,73.77,73.79,73.67,73.67,7600.0
2014-12-01 15:30:00,73.67,73.69,73.61,73.64,6400.0,73.67,73.69,73.61,73.64,6400.0
2014-12-01 15:35:00,73.64,73.65,73.58,73.58,9400.0,73.64,73.65,73.58,73.58,9400.0
2014-12-01 15:40:00,73.58,73.68,73.58,73.6,12000.0,73.58,73.68,73.58,73.6,12000.0
2014-12-01 15:45:00,73.6,73.64,73.56,73.64,12600.0,73.6,73.64,73.56,73.64,12600.0
2014-12-01 15:50:00,73.66,73.79,73.65,73.77,24800.0,73.66,73.79,73.65,73.77,24800.0
2014-12-01 15:55:00,73.77,73.88,73.74,73.78,27000.0,73.77,73.88,73.74,73.78,27000.0
2014-12-02 09:30:00,73.92,74.13,73.57,74.0,2800.0,73.92,74.13,73.57,74.0,2800.0
2014-12-02 09:35:00,74.03,74.52,74.03,74.04,4600.0,74.03,74.52,74.03,74.04,4600.0
2014-12-02 09:40:00,74.33,74.37,74.22,74.3,2800.0,74.33,74.37,74.22,74.3,2800.0
2014-12-02 09:45:00,74.33,74.33,73.97,74.24,4200.0,74.33,74.33,73.97,74.24,4200.0
2014-12-02 09:50:00,74.21,74.21,74.06,74.06,1400.0,74.21,74.21,74.06,74.06,1400.0
2014-12-02 09:55:00,74.26,74.41,74.26,74.33,4000.0,74.26,74.41,74.26,74.33,4000.0
2014-12-02 10:00:00,74.39,74.39,74.28,74.29,2400.0,74.39,74.39,74.28,74.29,2400.0
2014-12-02 10:05:00,74.32,74.32,74.03,74.09,11400.0,74.32,74.32,74.03,74.09,11400.0
2014-12-02 10:10:00,74.09,74.21,74.03,74.16,9800.0,74.09,74.21,74.03,74.16,9800.0
2014-12-02 10:15:00,74.17,74.26,74.14,74.26,17400.0,74.17,74.26,74.14,74.26,17400.0
2014-12-02 10:20:00,74.08,74.14,74.0,74.14,2600.0,74.08,74.14,74.0,74.14,2600.0
2014-12-02 10:25:00,74.1,74.29,74.1,74.29,1800.0,74.1,74.29,74.1,74.29,1800.0
2014-12-02 10:30:00,74.31,74.36,74.27,74.32,2800.0,74.31,74.36,74.27,74.32,2800.0
2014-12-02 10:35:00,74.33,74.33,74.23,74.26,4000.0,74.33,74.33,74.23,74.26,4000.0
2014-12-02 10:40:00,74.2,74.48,74.2,74.48,8400.0,74.2,74.48,74.2,74.48,8400.0
2014-12-02 10:45:00,74.42,74.5,74.41,74.42,7800.0,74.42,74.5,74.41,74.42,7800.0
2014-12-02 10:50:00,74.42,74.57,74.39,74.57,16800.0,74.42,74.57,74.39,74.57,16800.0
2014-12-02 10:55:00,74.58,74.7,74.53,74.63,14800.0,74.58,74.7,74.53,74.63,14800.0
2014-12-02 11:00:00,74.6,74.67,74.6,74.66,4200.0,74.6,74.67,74.6,74.66,4200.0
2014-12-02 11:05:00,74.66,74.72,74.66,74.7,3400.0,74.66,74.72,74.66,74.7,3400.0
2014-12-02 11:10:00,74.68,74.68,74.67,74.67,1200.0,74.68,74.68,74.67,74.67,1200.0
2014-12-02 11:15:00,74.67,74.71,74.66,74.71,11200.0,74.67,74.71,74.66,74.71,11200.0
2014-12-02 11:20:00,74.71,74.93,74.71,74.88,28600.0,74.71,74.93,74.71,74.88,28600.0
2014-12-02 11:25:00,74.88,74.93,74.88,74.93,2200.0,74.88,74.93,74.88,74.93,2200.0
2014-12-02 11:30:00,74.94,74.94,74.87,74.88,11400.0,74.94,74.94,74.87,74.88,11400.0
2014-12-02 11:35:00,74.86,74.94,74.85,74.94,12000.0,74.86,74.94,74.85,74.94,12000.0
2014-12-02 11:40:00,74.94,74.96,74.92,74.94,1400.0,74.94,74.96,74.92,74.94,1400.0
2014-12-02 11:45:00,74.94,75.0,74.92,74.92,22400.0,74.94,75.0,74.92,74.92,22400.0
2014-12-02 11:50:00,74.91,74.92,74.88,74.92,1600.0,74.91,74.92,74.88,74.92,1600.0
2014-12-02 11:55:00,74.91,74.91,74.86,74.88,2000.0,74.91,74.91,74.86,74.88,2000.0
2014-12-02 12:00:00,74.86,74.86,74.85,74.85,1800.0,74.86,74.86,74.85,74.85,1800.0
2014-12-02 12:05:00,74.79,74.86,74.77,74.85,17400.0,74.79,74.86,74.77,74.85,17400.0
2014-12-02 12:10:00,74.83,74.84,74.65,74.67,41800.0,74.83,74.84,74.65,74.67,41800.0
2014-12-02 12:15:00,74.65,74.67,74.48,74.5,6800.0,74.65,74.67,74.48,74.5,6800.0
2014-12-02 12:20:00,74.49,74.52,74.48,74.5,1400.0,74.49,74.52,74.48,74.5,1400.0
2014-12-02 12:25:00,74.49,74.49,74.45,74.45,4800.0,74.49,74.49,74.45,74.45,4800.0
2014-12-02 12:30:00,74.41,74.41,74.39,74.39,400.0,74.41,74.41,74.39,74.39,400.0
2014-12-02 12:35:00,74.39,74.42,74.36,74.42,1400.0,74.39,74.42,74.36,74.42,1400.0
2014-12-02 12:40:00,74.42,74.42,74.42,74.42,0.0,74.42,74.42,74.42,74.42,0.0
2014-12-02 12:45:00,74.46,74.48,74.44,74.44,3600.0,74.46,74.48,74.44,74.44,3600.0
2014-12-02 12:50:00,74.46,74.46,74.41,74.41,800.0,74.46,74.46,74.41,74.41,800.0
2014-12-02 12:55:00,74.43,74.45,74.43,74.45,800.0,74.43,74.45,74.43,74.45,800.0
2014-12-02 13:00:00,74.47,74.48,74.47,74.48,1400.0,74.47,74.48,74.47,74.48,1400.0
2014-12-02 13:05:00,74.48,74.48,74.43,74.43,2400.0,74.48,74.48,74.43,74.43,2400.0
2014-12-02 13:10:00,74.45,74.47,74.45,74.45,800.0,74.45,74.47,74.45,74.45,800.0
2014-12-02 13:15:00,74.44,74.44,74.36,74.41,600.0,74.44,74.44,74.36,74.41,600.0
2014-12-02 13:20:00,74.41,74.41,74.41,74.41,200.0,74.41,74.41,74.41,74.41,200.0
2014-12-02 13:25:00,74.36,74.48,74.36,74.48,2000.0,74.36,74.48,74.36,74.48,2000.0
2014-12-02 13:30:00,74.48,74.48,74.43,74.45,2600.0,74.48,74.48,74.43,74.45,2600.0
2014-12-02 13:35:00,74.45,74.47,74.41,74.45,1400.0,74.45,74.47,74.41,74.45,1400.0
2014-12-02 13:40:00,74.44,74.47,74.44,74.46,3000.0,74.44,74.47,74.44,74.46,3000.0
2014-12-02 13:45:00,74.46,74.7,74.46,74.67,8400.0,74.46,74.7,74.46,74.67,8400.0
2014-12-02 13:50:00,74.67,74.67,74.61,74.67,600.0,74.67,74.67,74.61,74.67,600.0
2014-12-02 13:55:00,74.67,74.67,74.66,74.67,600.0,74.67,74.67,74.66,74.67,600.0
2014-12-02 14:00:00,74.66,74.73,74.66,74.72,1600.0,74.66,74.73,74.66,74.72,1600.0
2014-12-02 14:05:00,74.75,74.75,74.69,74.71,6400.0,74.75,74.75,74.69,74.71,6400.0
2014-12-02 14:10:00,74.72,74.74,74.72,74.74,400.0,74.72,74.74,74.72,74.74,400.0
2014-12-02 14:15:00,74.74,74.74,74.7,74.72,2000.0,74.74,74.74,74.7,74.72,2000.0
2014-12-02 14:20:00,74.74,74.78,74.74,74.75,3000.0,74.74,74.78,74.74,74.75,3000.0
2014-12-02 14:25:00,74.76,74.81,74.76,74.79,3400.0,74.76,74.81,74.76,74.79,3400.0
2014-12-02 14:30:00,74.77,74.78,74.77,74.77,1400.0,74.77,74.78,74.77,74.77,1400.0
2014-12-02 14:35:00,74.77,74.82,74.76,74.76,3200.0,74.77,74.82,74.76,74.76,3200.0
2014-12-02 14:40:00,74.79,74.83,74.79,74.81,5800.0,74.79,74.83,74.79,74.81,5800.0
2014-12-02 14:45:00,74.89,74.92,74.89,74.89,1600.0,74.89,74.92,74.89,74.89,1600.0
2014-12-02 14:50:00,74.94,74.96,74.92,74.92,1200.0,74.94,74.96,74.92,74.92,1200.0
2014-12-02 14:55:00,74.95,74.95,74.89,74.91,3600.0,74.95,74.95,74.89,74.91,3600.0
2014-12-02 15:00:00,74.89,74.92,74.86,74.88,4000.0,74.89,74.92,74.86,74.88,4000.0
2014-12-02 15:05:00,74.85,74.85,74.81,74.83,1400.0,74.85,74.85,74.81,74.83,1400.0
2014-12-02 15:10:00,74.83,74.86,74.81,74.86,2600.0,74.83,74.86,74.81,74.86,2600.0
2014-12-02 15:15:00,74.83,74.86,74.83,74.86,3000.0,74.83,74.86,74.83,74.86,3000.0
2014-12-02 15:20:00,74.85,74.85,74.76,74.78,4000.0,74.85,74.85,74.76,74.78,4000.0
2014-12-02 15:25:00,74.77,74.77,74.7,74.7,3000.0,74.77,74.77,74.7,74.7,3000.0
2014-12-02 15:30:00,74.69,74.72,74.64,74.67,2600.0,74.69,74.72,74.64,74.67,2600.0
2014-12-02 15:35:00,74.69,74.74,74.67,74.71,4000.0,74.69,74.74,74.67,74.71,4000.0
2014-12-02 15:40:00,74.7,74.72,74.7,74.7,1800.0,74.7,74.72,74.7,74.7,1800.0
2014-12-02 15:45:00,74.72,74.72,74.64,74.64,2000.0,74.72,74.72,74.64,74.64,2000.0
2014-12-02 15:50:00,74.61,74.64,74.45,74.48,27800.0,74.61,74.64,74.45,74.48,27800.0
2014-12-02 15:55:00,74.46,74.61,74.44,74.54,34600.0,74.46,74.61,74.44,74.54,34600.0
2014-12-03 09:30:00,74.5,74.53,74.27,74.29,7600.0,74.5,74.53,74.27,74.29,7600.0
2014-12-03 09:35:00,74.26,74.44,74.23,74.26,16200.0,74.26,74.44,74.23,74.26,16200.0
2014-12-03 09:40:00,74.24,74.5,74.05,74.05,17800.0,74.24,74.5,74.05,74.05,17800.0
2014-12-03 09:45:00,74.05,74.28,73.95,74.0,18600.0,74.05,74.28,73.95,74.0,18600.0
2014-12-03 09:50:00,74.02,74.02,73.91,73.91,1800.0,74.02,74.02,73.91,73.91,1800.0
2014-12-03 09:55:00,73.91,73.91,73.69,73.69,3200.0,73.91,73.91,73.69,73.69,3200.0
2014-12-03 10:00:00,73.73,73.86,73.73,73.83,2400.0,73.73,73.86,73.73,73.83,2400.0
2014-12-03 10:05:00,73.82,73.82,73.73,73.79,2200.0,73.82,73.82,73.73,73.79,2200.0
2014-12-03 10:10:00,73.86,74.01,73.84,73.93,8000.0,73.86,74.01,73.84,73.93,8000.0
2014-12-03 10:15:00,73.95,73.95,73.75,73.91,17000.0,73.95,73.95,73.75,73.91,17000.0
2014-12-03 10:20:00,73.8,73.91,73.8,73.91,13200.0,73.8,73.91,73.8,73.91,13200.0
2014-12-03 10:25:00,73.86,73.92,73.86,73.88,4400.0,73.86,73.92,73.86,73.88,4400.0
2014-12-03 10:30:00,73.83,74.0,73.82,73.88,9200.0,73.83,74.0,73.82,73.88,9200.0
2014-12-03 10:35:00,73.88,73.98,73.85,73.85,5200.0,73.88,73.98,73.85,73.85,5200.0
2014-12-03 10:40:00,73.82,73.89,73.82,73.86,1600.0,73.82,73.89,73.82,73.86,1600.0
2014-12-03 10:45:00,73.92,73.98,73.92,73.98,1200.0,73.92,73.98,73.92,73.98,1200.0
2014-12-03 10:50:00,74.03,74.03,74.03,74.03,800.0,74.03,74.03,74.03,74.03,800.0
2014-12-03 10:55:00,74.03,74.06,73.96,74.0,7200.0,74.03,74.06,73.96,74.0,7200.0
2014-12-03 11:00:00,74.06,74.24,74.02,74.2,6200.0,74.06,74.24,74.02,74.2,6200.0
2014-12-03 11:05:00,74.2,74.24,74.03,74.2,16200.0,74.2,74.24,74.03,74.2,16200.0
2014-12-03 11:10:00,74.19,74.19,74.03,74.03,10200.0,74.19,74.19,74.03,74.03,10200.0
2014-12-03 11:15:00,74.0,74.2,73.99,74.2,2200.0,74.0,74.2,73.99,74.2,2200.0
2014-12-03 11:20:00,74.2,74.3,74.17,74.3,3800.0,74.2,74.3,74.17,74.3,3800.0
2014-12-03 11:25:00,74.25,74.26,74.17,74.23,4000.0,74.25,74.26,74.17,74.23,4000.0
2014-12-03 11:30:00,74.27,74.28,74.22,74.22,1600.0,74.27,74.28,74.22,74.22,1600.0
2014-12-03 11:35:00,74.23,74.25,74.17,74.2,2200.0,74.23,74.25,74.17,74.2,2200.0
2014-12-03 11:40:00,74.16,74.2,74.13,74.2,2400.0,74.16,74.2,74.13,74.2,2400.0
2014-12-03 11:45:00,74.21,74.22,74.18,74.22,1600.0,74.21,74.22,74.18,74.22,1600.0
2014-12-03 11:50:00,74.21,74.27,74.2,74.22,4000.0,74.21,74.27,74.2,74.22,4000.0
2014-12-03 11:55:00,74.23,74.26,74.19,74.24,2400.0,74.23,74.26,74.19,74.24,2400.0
2014-12-03 12:00:00,74.26,74.28,74.23,74.28,3800.0,74.26,74.28,74.23,74.28,3800.0
2014-12-03 12:05:00,74.32,74.32,74.31,74.31,2400.0,74.32,74.32,74.31,74.31,2400.0
2014-12-03 12:10:00,74.29,74.31,74.24,74.28,4000.0,74.29,74.31,74.24,74.28,4000.0
2014-12-03 12:15:00,74.29,74.29,74.29,74.29,1000.0,74.29,74.29,74.29,74.29,1000.0
2014-12-03 12:20:00,74.28,74.33,74.28,74.28,2600.0,74.28,74.33,74.28,74.28,2600.0
2014-12-03 12:25:00,74.29,74.29,74.26,74.26,400.0,74.29,74.29,74.26,74.26,400.0
2014-12-03 12:30:00,74.25,74.25,74.25,74.25,1200.0,74.25,74.25,74.25,74.25,1200.0
2014-12-03 12:35:00,74.28,74.3,74.26,74.26,2200.0,74.28,74.3,74.26,74.26,2200.0
2014-12-03 12:40:00,74.27,74.29,74.27,74.28,600.0,74.27,74.29,74.27,74.28,600.0
2014-12-03 12:45:00,74.31,74.33,74.29,74.29,3000.0,74.31,74.33,74.29,74.29,3000.0
2014-12-03 12:50:00,74.3,74.33,74.3,74.31,1400.0,74.3,74.33,74.3,74.31,1400.0
2014-12-03 12:55:00,74.31,74.31,74.25,74.27,800.0,74.31,74.31,74.25,74.27,800.0
2014-12-03 13:00:00,74.28,74.38,74.28,74.38,2000.0,74.28,74.38,74.28,74.38,2000.0
2014-12-03 13:05:00,74.33,74.38,74.33,74.37,1600.0,74.33,74.38,74.33,74.37,1600.0
2014-12-03 13:10:00,74.39,74.41,74.32,74.39,5000.0,74.39,74.41,74.32,74.39,5000.0
2014-12-03 13:15:00,74.41,74.45,74.29,74.29,6800.0,74.41,74.45,74.29,74.29,6800.0
2014-12-03 13:20:00,74.26,74.3,74.2,74.2,5400.0,74.26,74.3,74.2,74.2,5400.0
2014-12-03 13:25:00,74.2,74.2,74.1,74.16,9000.0,74.2,74.2,74.1,74.16,9000.0
2014-12-03 13:30:00,74.16,74.17,74.11,74.11,3200.0,74.16,74.17,74.11,74.11,3200.0
2014-12-03 13:35:00,74.11,74.16,74.05,74.13,6600.0,74.11,74.16,74.05,74.13,6600.0
2014-12-03 13:40:00,74.13,74.13,74.06,74.07,3000.0,74.13,74.13,74.06,74.07,3000.0
2014-12-03 13:45:00,74.07,74.07,74.07,74.07,600.0,74.07,74.07,74.07,74.07,600.0
2014-12-03 13:50:00,74.1,74.15,74.08,74.15,2000.0,74.1,74.15,74.08,74.15,2000.0
2014-12-03 13:55:00,74.17,74.19,74.14,74.15,3000.0,74.17,74.19,74.14,74.15,3000.0
2014-12-03 14:00:00,74.17,74.22,74.16,74.22,2000.0,74.17,74.22,74.16,74.22,2000.0
2014-12-03 14:05:00,74.23,74.32,74.23,74.32,1800.0,74.23,74.32,74.23,74.32,1800.0
2014-12-03 14:10:00,74.28,74.31,74.27,74.29,2800.0,74.28,74.31,74.27,74.29,2800.0
2014-12-03 14:15:00,74.29,74.33,74.23,74.29,3400.0,74.29,74.33,74.23,74.29,3400.0
2014-12-03 14:20:00,74.35,74.37,74.33,74.33,1000.0,74.35,74.37,74.33,74.33,1000.0
2014-12-03 14:25:00,74.38,74.38,74.3,74.33,3000.0,74.38,74.38,74.3,74.33,3000.0
2014-12-03 14:30:00,74.38,74.38,74.32,74.32,2600.0,74.38,74.38,74.32,74.32,2600.0
2014-12-03 14:35:00,74.32,74.32,74.22,74.32,4200.0,74.32,74.32,74.22,74.32,4200.0
2014-12-03 14:40:00,74.32,74.34,74.32,74.34,2400.0,74.32,74.34,74.32,74.34,2400.0
2014-12-03 14:45:00,74.33,74.37,74.33,74.34,2400.0,74.33,74.37,74.33,74.34,2400.0
2014-12-03 14:50:00,74.24,74.29,74.24,74.27,1400.0,74.24,74.29,74.24,74.27,1400.0
2014-12-03 14:55:00,74.29,74.29,74.25,74.29,3200.0,74.29,74.29,74.25,74.29,3200.0
2014-12-03 15:00:00,74.32,74.32,74.28,74.28,2400.0,74.32,74.32,74.28,74.28,2400.0
2014-12-03 15:05:00,74.31,74.36,74.31,74.33,3800.0,74.31,74.36,74.31,74.33,3800.0
2014-12-03 15:10:00,74.33,74.42,74.33,74.42,4000.0,74.33,74.42,74.33,74.42,4000.0
2014-12-03 15:15:00,74.39,74.39,74.38,74.38,2600.0,74.39,74.39,74.38,74.38,2600.0
2014-12-03 15:20:00,74.39,74.42,74.39,74.39,3200.0,74.39,74.42,74.39,74.39,3200.0
2014-12-03 15:25:00,74.41,74.49,74.4,74.41,3200.0,74.41,74.49,74.4,74.41,3200.0
2014-12-03 15:30:00,74.45,74.5,74.4,74.42,4600.0,74.45,74.5,74.4,74.42,4600.0
2014-12-03 15:35:00,74.43,74.44,74.41,74.43,2800.0,74.43,74.44,74.41,74.43,2800.0
2014-12-03 15:40:00,74.45,74.46,74.38,74.41,5000.0,74.45,74.46,74.38,74.41,5000.0
2014-12-03 15:45:00,74.42,74.42,74.35,74.39,6400.0,74.42,74.42,74.35,74.39,6400.0
2014-12-03 15:50:00,74.39,74.44,74.39,74.44,9200.0,74.39,74.44,74.39,74.44,9200.0
2014-12-03 15:55:00,74.44,74.44,74.31,74.33,15000.0,74.44,74.44,74.31,74.33,15000.0
2014-12-04 09:30:00,74.05,74.32,73.75,73.98,5800.0,74.05,74.32,73.75,73.98,5800.0
2014-12-04 09:35:00,74.16,74.25,74.16,74.25,400.0,74.16,74.25,74.16,74.25,400.0
2014-12-04 09:40:00,74.56,74.75,74.56,74.64,5800.0,74.56,74.75,74.56,74.64,5800.0
2014-12-04 09:45:00,74.67,74.89,74.66,74.79,3200.0,74.67,74.89,74.66,74.79,3200.0
2014-12-04 09:50:00,74.78,74.82,74.46,74.56,6000.0,74.78,74.82,74.46,74.56,6000.0
2014-12-04 09:55:00,74.61,74.9,74.61,74.9,3600.0,74.61,74.9,74.61,74.9,3600.0
2014-12-04 10:00:00,74.83,74.84,74.77,74.77,2600.0,74.83,74.84,74.77,74.77,2600.0
2014-12-04 10:05:00,74.74,74.91,74.74,74.81,15800.0,74.74,74.91,74.74,74.81,15800.0
2014-12-04 10:10:00,74.84,74.97,74.82,74.97,13000.0,74.84,74.97,74.82,74.97,13000.0
2014-12-04 10:15:00,74.97,75.01,74.83,74.88,28600.0,74.97,75.01,74.83,74.88,28600.0
2014-12-04 10:20:00,74.85,75.03,74.85,74.94,21600.0,74.85,75.03,74.85,74.94,21600.0
2014-12-04 10:25:00,74.94,75.0,74.94,74.96,6400.0,74.94,75.0,74.94,74.96,6400.0
2014-12-04 10:30:00,74.92,74.92,74.88,74.92,2800.0,74.92,74.92,74.88,74.92,2800.0
2014-12-04 10:35:00,74.92,74.94,74.76,74.77,5600.0,74.92,74.94,74.76,74.77,5600.0
2014-12-04 10:40:00,74.76,74.76,74.67,74.72,26800.0,74.76,74.76,74.67,74.72,26800.0
2014-12-04 10:45:00,74.73,74.82,74.73,74.82,2800.0,74.73,74.82,74.73,74.82,2800.0
2014-12-04 10:50:00,74.81,74.89,74.81,74.89,2800.0,74.81,74.89,74.81,74.89,2800.0
2014-12-04 10:55:00,74.95,75.0,74.95,74.97,1000.0,74.95,75.0,74.95,74.97,1000.0
2014-12-04 11:00:00,75.03,75.03,74.98,75.03,3000.0,75.03,75.03,74.98,75.03,3000.0
2014-12-04 11:05:00,75.01,75.07,74.93,74.94,10000.0,75.01,75.07,74.93,74.94,10000.0
2014-12-04 11:10:00,75.0,75.0,74.95,74.95,2600.0,75.0,75.0,74.95,74.95,2600.0
2014-12-04 11:15:00,74.98,75.0,74.9,74.9,4000.0,74.98,75.0,74.9,74.9,4000.0
2014-12-04 11:20:00,74.94,75.03,74.9,74.9,3800.0,74.94,75.03,74.9,74.9,3800.0
2014-12-04 11:25:00,74.91,74.91,74.85,74.88,4000.0,74.91,74.91,74.85,74.88,4000.0
2014-12-04 11:30:00,74.85,74.85,74.7,74.73,6800.0,74.85,74.85,74.7,74.73,6800.0
2014-12-04 11:35:00,74.74,74.8,74.74,74.79,3200.0,74.74,74.8,74.74,74.79,3200.0
2014-12-04 11:40:00,74.79,74.79,74.77,74.78,3000.0,74.79,74.79,74.77,74.78,3000.0
2014-12-04 11:45:00,74.8,74.81,74.79,74.79,600.0,74.8,74.81,74.79,74.79,600.0
2014-12-04 11:50:00,74.81,74.81,74.72,74.72,4200.0,74.81,74.81,74.72,74.72,4200.0
2014-12-04 11:55:00,74.68,74.7,74.66,74.66,1000.0,74.68,74.7,74.66,74.66,1000.0
2014-12-04 12:00:00,74.66,74.7,74.64,74.67,3600.0,74.66,74.7,74.64,74.67,3600.0
2014-12-04 12:05:00,74.67,74.8,74.67,74.79,1800.0,74.67,74.8,74.67,74.79,1800.0
2014-12-04 12:10:00,74.76,74.81,74.76,74.76,1800.0,74.76,74.81,74.76,74.76,1800.0
2014-12-04 12:15:00,74.8,74.83,74.8,74.83,2000.0,74.8,74.83,74.8,74.83,2000.0
2014-12-04 12:20:00,74.81,74.81,74.81,74.81,200.0,74.81,74.81,74.81,74.81,200.0
2014-12-04 12:25:00,74.83,74.88,74.83,74.84,2200.0,74.83,74.88,74.83,74.84,2200.0
2014-12-04 12:30:00,74.83,74.92,74.83,74.88,4200.0,74.83,74.92,74.83,74.88,4200.0
2014-12-04 12:35:00,74.87,74.93,74.83,74.92,2200.0,74.87,74.93,74.83,74.92,2200.0
2014-12-04 12:40:00,74.91,74.94,74.91,74.92,1800.0,74.91,74.94,74.91,74.92,1800.0
2014-12-04 12:45:00,74.89,74.89,74.87,74.87,400.0,74.89,74.89,74.87,74.87,400.0
2014-12-04 12:50:00,74.85,74.87,74.82,74.85,2600.0,74.85,74.87,74.82,74.85,2600.0
2014-12-04 12:55:00,74.84,74.89,74.83,74.86,9000.0,74.84,74.89,74.83,74.86,9000.0
2014-12-04 13:00:00,74.88,74.88,74.84,74.85,2400.0,74.88,74.88,74.84,74.85,2400.0
2014-12-04 13:05:00,74.78,74.81,74.75,74.79,3200.0,74.78,74.81,74.75,74.79,3200.0
2014-12-04 13:10:00,74.79,74.79,74.69,74.69,1000.0,74.79,74.79,74.69,74.69,1000.0
2014-12-04 13:15:00,74.67,74.72,74.66,74.72,2400.0,74.67,74.72,74.66,74.72,2400.0
2014-12-04 13:20:00,74.67,74.67,74.57,74.57,12000.0,74.67,74.67,74.57,74.57,12000.0
2014-12-04 13:25:00,74.57,74.59,74.55,74.55,4600.0,74.57,74.59,74.55,74.55,4600.0
2014-12-04 13:30:00,74.51,74.54,74.51,74.53,2400.0,74.51,74.54,74.51,74.53,2400.0
2014-12-04 13:35:00,74.57,74.58,74.53,74.58,1600.0,74.57,74.58,74.53,74.58,1600.0
2014-12-04 13:40:00,74.58,74.67,74.58,74.67,3200.0,74.58,74.67,74.58,74.67,3200.0
2014-12-04 13:45:00,74.67,74.67,74.63,74.63,600.0,74.67,74.67,74.63,74.63,600.0
2014-12-04 13:50:00,74.65,74.67,74.65,74.66,1000.0,74.65,74.67,74.65,74.66,1000.0
2014-12-04 13:55:00,74.64,74.64,74.58,74.59,1800.0,74.64,74.64,74.58,74.59,1800.0
2014-12-04 14:00:00,74.61,74.63,74.6,74.61,2800.0,74.61,74.63,74.6,74.61,2800.0
2014-12-04 14:05:00,74.6,74.64,74.53,74.53,10600.0,74.6,74.64,74.53,74.53,10600.0
2014-12-04 14:10:00,74.53,74.53,74.49,74.49,8200.0,74.53,74.53,74.49,74.49,8200.0
2014-12-04 14:15:00,74.49,74.51,74.49,74.5,2400.0,74.49,74.51,74.49,74.5,2400.0
2014-12-04 14:20:00,74.49,74.51,74.48,74.5,2200.0,74.49,74.51,74.48,74.5,2200.0
2014-12-04 14:25:00,74.5,74.51,74.48,74.48,1600.0,74.5,74.51,74.48,74.48,1600.0
2014-12-04 14:30:00,74.49,74.49,74.42,74.42,3600.0,74.49,74.49,74.42,74.42,3600.0
2014-12-04 14:35:00,74.42,74.42,74.33,74.39,2800.0,74.42,74.42,74.33,74.39,2800.0
2014-12-04 14:40:00,74.38,74.39,74.32,74.32,3800.0,74.38,74.39,74.32,74.32,3800.0
2014-12-04 14:45:00,74.31,74.32,74.28,74.32,1600.0,74.31,74.32,74.28,74.32,1600.0
2014-12-04 14:50:00,74.3,74.31,74.29,74.29,1600.0,74.3,74.31,74.29,74.29,1600.0
2014-12-04 14:55:00,74.31,74.35,74.29,74.33,10400.0,74.31,74.35,74.29,74.33,10400.0
2014-12-04 15:00:00,74.33,74.38,74.33,74.36,9400.0,74.33,74.38,74.33,74.36,9400.0
2014-12-04 15:05:00,74.36,74.36,74.33,74.35,1400.0,74.36,74.36,74.33,74.35,1400.0
2014-12-04 15:10:00,74.32,74.32,74.24,74.25,2800.0,74.32,74.32,74.24,74.25,2800.0
2014-12-04 15:15:00,74.25,74.27,74.17,74.17,3600.0,74.25,74.27,74.17,74.17,3600.0
2014-12-04 15:20:00,74.24,74.27,74.17,74.21,8400.0,74.24,74.27,74.17,74.21,8400.0
2014-12-04 15:25:00,74.22,74.24,74.19,74.19,4800.0,74.22,74.24,74.19,74.19,4800.0
2014-12-04 15:30:00,74.19,74.29,74.15,74.27,5200.0,74.19,74.29,74.15,74.27,5200.0
2014-12-04 15:35:00,74.27,74.31,74.19,74.19,3600.0,74.27,74.31,74.19,74.19,3600.0
2014-12-04 15:40:00,74.19,74.28,74.19,74.26,4600.0,74.19,74.28,74.19,74.26,4600.0
2014-12-04 15:45:00,74.26,74.26,74.18,74.2,3400.0,74.26,74.26,74.18,74.2,3400.0
2014-12-04 15:50:00,74.29,74.36,74.24,74.36,15000.0,74.29,74.36,74.24,74.36,15000.0
2014-12-04 15:55:00,74.37,74.39,74.26,74.35,48800.0,74.37,74.39,74.26,74.35,48800.0
2014-12-05 09:30:00,74.42,74.49,74.17,74.37,1400.0,74.42,74.49,74.17,74.37,1400.0
2014-12-05 09:35:00,74.46,74.49,74.38,74.38,2000.0,74.46,74.49,74.38,74.38,2000.0
2014-12-05 09:40:00,74.79,74.79,74.54,74.54,2400.0,74.79,74.79,74.54,74.54,2400.0
2014-12-05 09:45:00,74.39,74.68,74.27,74.58,13800.0,74.39,74.68,74.27,74.58,13800.0
2014-12-05 09:50:00,74.57,74.57,74.33,74.38,5800.0,74.57,74.57,74.33,74.38,5800.0
2014-12-05 09:55:00,74.42,74.92,74.35,74.36,87200.0,74.42,74.92,74.35,74.36,87200.0
2014-12-05 10:00:00,74.49,74.49,74.2,74.2,28000.0,74.49,74.49,74.2,74.2,28000.0
2014-12-05 10:05:00,74.33,74.47,74.33,74.42,5000.0,74.33,74.47,74.33,74.42,5000.0
2014-12-05 10:10:00,74.42,74.46,74.37,74.37,4800.0,74.42,74.46,74.37,74.37,4800.0
2014-12-05 10:15:00,74.37,74.49,74.32,74.33,18800.0,74.37,74.49,74.32,74.33,18800.0
2014-12-05 10:20:00,74.31,74.36,74.24,74.36,8600.0,74.31,74.36,74.24,74.36,8600.0
2014-12-05 10:25:00,74.36,74.36,74.31,74.36,6200.0,74.36,74.36,74.31,74.36,6200.0
2014-12-05 10:30:00,74.38,74.39,74.36,74.38,3400.0,74.38,74.39,74.36,74.38,3400.0
2014-12-05 10:35:00,74.38,74.38,74.27,74.29,3000.0,74.38,74.38,74.27,74.29,3000.0
2014-12-05 10:40:00,74.23,74.28,74.21,74.27,1600.0,74.23,74.28,74.21,74.27,1600.0
2014-12-05 10:45:00,74.33,74.43,74.33,74.39,3800.0,74.33,74.43,74.33,74.39,3800.0
2014-12-05 10:50:00,74.39,74.42,74.36,74.39,3600.0,74.39,74.42,74.36,74.39,3600.0
2014-12-05 10:55:00,74.38,74.38,74.33,74.33,1800.0,74.38,74.38,74.33,74.33,1800.0
2014-12-05 11:00:00,74.36,74.43,74.36,74.43,1000.0,74.36,74.43,74.36,74.43,1000.0
2014-12-05 11:05:00,74.43,74.46,74.39,74.41,2400.0,74.43,74.46,74.39,74.41,2400.0
2014-12-05 11:10:00,74.41,74.41,74.41,74.41,0.0,74.41,74.41,74.41,74.41,0.0
2014-12-05 11:15:00,74.46,74.46,74.42,74.42,2000.0,74.46,74.46,74.42,74.42,2000.0
2014-12-05 11:20:00,74.42,74.47,74.42,74.47,1600.0,74.42,74.47,74.42,74.47,1600.0
2014-12-05 11:25:00,74.5,74.76,74.5,74.67,15400.0,74.5,74.76,74.5,74.67,15400.0
2014-12-05 11:30:00,74.63,74.63,74.39,74.41,8800.0,74.63,74.63,74.39,74.41,8800.0
2014-12-05 11:35:00,74.41,74.49,74.36,74.41,6600.0,74.41,74.49,74.36,74.41,6600.0
2014-12-05 11:40:00,74.47,74.47,74.33,74.34,4400.0,74.47,74.47,74.33,74.34,4400.0
2014-12-05 11:45:00,74.35,74.36,74.32,74.36,2600.0,74.35,74.36,74.32,74.36,2600.0
2014-12-05 11:50:00,74.38,74.4,74.28,74.33,17000.0,74.38,74.4,74.28,74.33,17000.0
2014-12-05 11:55:00,74.31,74.33,74.26,74.26,4000.0,74.31,74.33,74.26,74.26,4000.0
2014-12-05 12:00:00,74.26,74.27,74.23,74.23,2200.0,74.26,74.27,74.23,74.23,2200.0
2014-12-05 12:05:00,74.24,74.24,74.17,74.17,2200.0,74.24,74.24,74.17,74.17,2200.0
2014-12-05 12:10:00,74.15,74.21,74.15,74.21,1800.0,74.15,74.21,74.15,74.21,1800.0
2014-12-05 12:15:00,74.2,74.2,74.18,74.18,1400.0,74.2,74.2,74.18,74.18,1400.0
2014-12-05 12:20:00,74.17,74.17,74.11,74.11,2000.0,74.17,74.17,74.11,74.11,2000.0
2014-12-05 12:25:00,74.1,74.12,74.1,74.12,1000.0,74.1,74.12,74.1,74.12,1000.0
2014-12-05 12:30:00,74.14,74.17,74.14,74.14,1600.0,74.14,74.17,74.14,74.14,1600.0
2014-12-05 12:35:00,74.16,74.2,74.16,74.16,1200.0,74.16,74.2,74.16,74.16,1200.0
2014-12-05 12:40:00,74.2,74.25,74.2,74.25,2000.0,74.2,74.25,74.2,74.25,2000.0
2014-12-05 12:45:00,74.22,74.27,74.17,74.25,15000.0,74.22,74.27,74.17,74.25,15000.0
2014-12-05 12:50:00,74.24,74.24,74.12,74.14,14000.0,74.24,74.24,74.12,74.14,14000.0
2014-12-05 12:55:00,74.14,74.18,74.14,74.18,2000.0,74.14,74.18,74.14,74.18,2000.0
2014-12-05 13:00:00,74.16,74.2,74.16,74.17,1600.0,74.16,74.2,74.16,74.17,1600.0
2014-12-05 13:05:00,74.19,74.23,74.14,74.14,2000.0,74.19,74.23,74.14,74.14,2000.0
2014-12-05 13:10:00,74.14,74.14,74.11,74.11,1200.0,74.14,74.14,74.11,74.11,1200.0
2014-12-05 13:15:00,74.11,74.11,74.09,74.1,1200.0,74.11,74.11,74.09,74.1,1200.0
2014-12-05 13:20:00,74.13,74.16,74.09,74.16,1800.0,74.13,74.16,74.09,74.16,1800.0
2014-12-05 13:25:00,74.17,74.23,74.17,74.23,1800.0,74.17,74.23,74.17,74.23,1800.0
2014-12-05 13:30:00,74.23,74.25,74.22,74.22,2000.0,74.23,74.25,74.22,74.22,2000.0
2014-12-05 13:35:00,74.23,74.24,74.21,74.23,2200.0,74.23,74.24,74.21,74.23,2200.0
2014-12-05 13:40:00,74.21,74.21,74.17,74.18,2400.0,74.21,74.21,74.17,74.18,2400.0
2014-12-05 13:45:00,74.19,74.19,74.18,74.18,800.0,74.19,74.19,74.18,74.18,800.0
2014-12-05 13:50:00,74.13,74.17,74.13,74.17,1800.0,74.13,74.17,74.13,74.17,1800.0
2014-12-05 13:55:00,74.16,74.19,74.16,74.19,1000.0,74.16,74.19,74.16,74.19,1000.0
2014-12-05 14:00:00,74.23,74.23,74.23,74.23,200.0,74.23,74.23,74.23,74.23,200.0
2014-12-05 14:05:00,74.23,74.25,74.23,74.25,1200.0,74.23,74.25,74.23,74.25,1200.0
2014-12-05 14:10:00,74.29,74.42,74.26,74.36,13200.0,74.29,74.42,74.26,74.36,13200.0
2014-12-05 14:15:00,74.36,74.43,74.3,74.33,15200.0,74.36,74.43,74.3,74.33,15200.0
2014-12-05 14:20:00,74.33,74.33,74.29,74.33,1200.0,74.33,74.33,74.29,74.33,1200.0
2014-12-05 14:25:00,74.35,74.35,74.35,74.35,800.0,74.35,74.35,74.35,74.35,800.0
2014-12-05 14:30:00,74.38,74.39,74.36,74.39,3800.0,74.38,74.39,74.36,74.39,3800.0
2014-12-05 14:35:00,74.39,74.44,74.38,74.43,3800.0,74.39,74.44,74.38,74.43,3800.0
2014-12-05 14:40:00,74.42,74.45,74.38,74.38,6200.0,74.42,74.45,74.38,74.38,6200.0
2014-12-05 14:45:00,74.39,74.39,74.37,74.37,2800.0,74.39,74.39,74.37,74.37,2800.0
2014-12-05 14:50:00,74.38,74.41,74.36,74.36,8200.0,74.38,74.41,74.36,74.36,8200.0
2014-12-05 14:55:00,74.37,74.37,74.34,74.34,2600.0,74.37,74.37,74.34,74.34,2600.0
2014-12-05 15:00:00,74.36,74.36,74.32,74.33,5600.0,74.36,74.36,74.32,74.33,5600.0
2014-12-05 15:05:00,74.32,74.32,74.27,74.27,5200.0,74.32,74.32,74.27,74.27,5200.0
2014-12-05 15:10:00,74.27,74.3,74.21,74.21,3800.0,74.27,74.3,74.21,74.21,3800.0
2014-12-05 15:15:00,74.25,74.31,74.24,74.31,2000.0,74.25,74.31,74.24,74.31,2000.0
2014-12-05 15:20:00,74.28,74.38,74.28,74.38,8000.0,74.28,74.38,74.28,74.38,8000.0
2014-12-05 15:25:00,74.36,74.36,74.32,74.32,2800.0,74.36,74.36,74.32,74.32,2800.0
2014-12-05 15:30:00,74.32,74.35,74.29,74.31,6400.0,74.32,74.35,74.29,74.31,6400.0
2014-12-05 15:35:00,74.29,74.35,74.26,74.3,3200.0,74.29,74.35,74.26,74.3,3200.0
2014-12-05 15:40:00,74.31,74.36,74.3,74.32,5600.0,74.31,74.36,74.3,74.32,5600.0
2014-12-05 15:45:00,74.31,74.36,74.14,74.14,10800.0,74.31,74.36,74.14,74.14,10800.0
2014-12-05 15:50:00,74.15,74.27,74.15,74.19,27600.0,74.15,74.27,74.15,74.19,27600.0
2014-12-05 15:55:00,74.19,74.33,74.19,74.33,17600.0,74.19,74.33,74.19,74.33,17600.0
2014-12-08 09:30:00,74.11,74.11,73.51,73.52,16800.0,74.11,74.11,73.51,73.52,16800.0
2014-12-08 09:35:00,73.58,73.71,73.11,73.38,19400.0,73.58,73.71,73.11,73.38,19400.0
2014-12-08 09:40:00,73.48,73.94,73.42,73.83,5000.0,73.48,73.94,73.42,73.83,5000.0
2014-12-08 09:45:00,73.88,74.0,73.76,73.87,7600.0,73.88,74.0,73.76,73.87,7600.0
2014-12-08 09:50:00,73.95,73.95,73.8,73.84,4600.0,73.95,73.95,73.8,73.84,4600.0
2014-12-08 09:55:00,73.83,73.88,73.78,73.78,6600.0,73.83,73.88,73.78,73.78,6600.0
2014-12-08 10:00:00,73.83,73.92,73.8,73.83,31600.0,73.83,73.92,73.8,73.83,31600.0
2014-12-08 10:05:00,73.83,73.84,73.55,73.58,42200.0,73.83,73.84,73.55,73.58,42200.0
2014-12-08 10:10:00,73.59,73.73,73.58,73.62,20000.0,73.59,73.73,73.58,73.62,20000.0
2014-12-08 10:15:00,73.63,73.64,73.35,73.42,19200.0,73.63,73.64,73.35,73.42,19200.0
2014-12-08 10:20:00,73.44,73.73,73.42,73.67,9600.0,73.44,73.73,73.42,73.67,9600.0
2014-12-08 10:25:00,73.78,73.95,73.73,73.76,31000.0,73.78,73.95,73.73,73.76,31000.0
2014-12-08 10:30:00,73.88,73.89,73.84,73.89,3200.0,73.88,73.89,73.84,73.89,3200.0
2014-12-08 10:35:00,73.85,73.91,73.83,73.9,9200.0,73.85,73.91,73.83,73.9,9200.0
2014-12-08 10:40:00,73.89,73.92,73.86,73.9,4600.0,73.89,73.92,73.86,73.9,4600.0
2014-12-08 10:45:00,73.92,73.93,73.88,73.88,14200.0,73.92,73.93,73.88,73.88,14200.0
2014-12-08 10:50:00,73.85,73.88,73.83,73.87,4600.0,73.85,73.88,73.83,73.87,4600.0
2014-12-08 10:55:00,73.87,73.94,73.87,73.93,36600.0,73.87,73.94,73.87,73.93,36600.0
2014-12-08 11:00:00,73.93,73.99,73.91,73.97,7800.0,73.93,73.99,73.91,73.97,7800.0
2014-12-08 11:05:00,74.0,74.06,74.0,74.0,16600.0,74.0,74.06,74.0,74.0,16600.0
2014-12-08 11:10:00,74.04,74.04,73.96,73.96,23800.0,74.04,74.04,73.96,73.96,23800.0
2014-12-08 11:15:00,73.97,73.97,73.88,73.88,4400.0,73.97,73.97,73.88,73.88,4400.0
2014-12-08 11:20:00,73.91,73.97,73.91,73.97,3600.0,73.91,73.97,73.91,73.97,3600.0
2014-12-08 11:25:00,73.95,73.97,73.91,73.94,4600.0,73.95,73.97,73.91,73.94,4600.0
2014-12-08 11:30:00,73.95,73.96,73.92,73.93,9000.0,73.95,73.96,73.92,73.93,9000.0
2014-12-08 11:35:00,73.95,73.95,73.79,73.83,9000.0,73.95,73.95,73.79,73.83,9000.0
2014-12-08 11:40:00,73.82,73.97,73.82,73.95,5200.0,73.82,73.97,73.82,73.95,5200.0
2014-12-08 11:45:00,73.95,73.96,73.84,73.84,6200.0,73.95,73.96,73.84,73.84,6200.0
2014-12-08 11:50:00,73.87,73.95,73.87,73.95,6400.0,73.87,73.95,73.87,73.95,6400.0
2014-12-08 11:55:00,74.0,74.07,73.92,73.93,8000.0,74.0,74.07,73.92,73.93,8000.0
2014-12-08 12:00:00,73.92,74.04,73.92,73.98,3600.0,73.92,74.04,73.92,73.98,3600.0
2014-12-08 12:05:00,74.0,74.03,73.94,73.94,3800.0,74.0,74.03,73.94,73.94,3800.0
2014-12-08 12:10:00,73.92,73.92,73.76,73.76,3800.0,73.92,73.92,73.76,73.76,3800.0
2014-12-08 12:15:00,73.81,73.81,73.68,73.75,3200.0,73.81,73.81,73.68,73.75,3200.0
2014-12-08 12:20:00,73.74,73.74,73.62,73.62,2200.0,73.74,73.74,73.62,73.62,2200.0
2014-12-08 12:25:00,73.62,73.63,73.57,73.57,2400.0,73.62,73.63,73.57,73.57,2400.0
2014-12-08 12:30:00,73.55,73.55,73.52,73.54,1800.0,73.55,73.55,73.52,73.54,1800.0
2014-12-08 12:35:00,73.57,73.58,73.56,73.57,2200.0,73.57,73.58,73.56,73.57,2200.0
2014-12-08 12:40:00,73.57,73.67,73.57,73.67,3200.0,73.57,73.67,73.57,73.67,3200.0
2014-12-08 12:45:00,73.66,73.68,73.61,73.64,2200.0,73.66,73.68,73.61,73.64,2200.0
2014-12-08 12:50:00,73.62,73.63,73.56,73.56,3000.0,73.62,73.63,73.56,73.56,3000.0
2014-12-08 12:55:00,73.55,73.55,73.45,73.45,1600.0,73.55,73.55,73.45,73.45,1600.0
2014-12-08 13:00:00,73.45,73.56,73.45,73.56,6000.0,73.45,73.56,73.45,73.56,6000.0
2014-12-08 13:05:00,73.58,73.72,73.57,73.7,4600.0,73.58,73.72,73.57,73.7,4600.0
2014-12-08 13:10:00,73.73,73.97,73.69,73.97,9000.0,73.73,73.97,73.69,73.97,9000.0
2014-12-08 13:15:00,73.99,74.05,73.97,73.98,14400.0,73.99,74.05,73.97,73.98,14400.0
2014-12-08 13:20:00,73.95,73.95,73.83,73.86,8400.0,73.95,73.95,73.83,73.86,8400.0
2014-12-08 13:25:00,73.9,73.97,73.88,73.97,5400.0,73.9,73.97,73.88,73.97,5400.0
2014-12-08 13:30:00,73.96,74.04,73.91,73.91,4200.0,73.96,74.04,73.91,73.91,4200.0
2014-12-08 13:35:00,73.85,73.92,73.85,73.86,6000.0,73.85,73.92,73.85,73.86,6000.0
2014-12-08 13:40:00,73.82,73.82,73.72,73.72,3800.0,73.82,73.82,73.72,73.72,3800.0
2014-12-08 13:45:00,73.74,73.8,73.67,73.75,14000.0,73.74,73.8,73.67,73.75,14000.0
2014-12-08 13:50:00,73.72,73.74,73.62,73.67,20600.0,73.72,73.74,73.62,73.67,20600.0
2014-12-08 13:55:00,73.67,73.69,73.59,73.65,6600.0,73.67,73.69,73.59,73.65,6600.0
2014-12-08 14:00:00,73.64,73.64,73.51,73.57,3200.0,73.64,73.64,73.51,73.57,3200.0
2014-12-08 14:05:00,73.54,73.63,73.51,73.61,5400.0,73.54,73.63,73.51,73.61,5400.0
2014-12-08 14:10:00,73.6,73.6,73.45,73.48,4000.0,73.6,73.6,73.45,73.48,4000.0
2014-12-08 14:15:00,73.46,73.59,73.45,73.59,3800.0,73.46,73.59,73.45,73.59,3800.0
2014-12-08 14:20:00,73.54,73.6,73.46,73.58,5800.0,73.54,73.6,73.46,73.58,5800.0
2014-12-08 14:25:00,73.58,73.66,73.58,73.62,4800.0,73.58,73.66,73.58,73.62,4800.0
2014-12-08 14:30:00,73.61,73.76,73.61,73.76,4400.0,73.61,73.76,73.61,73.76,4400.0
2014-12-08 14:35:00,73.74,73.8,73.74,73.8,4800.0,73.74,73.8,73.74,73.8,4800.0
2014-12-08 14:40:00,73.81,73.81,73.75,73.75,5800.0,73.81,73.81,73.75,73.75,5800.0
2014-12-08 14:45:00,73.74,73.74,73.69,73.74,4200.0,73.74,73.74,73.69,73.74,4200.0
2014-12-08 14:50:00,73.75,73.77,73.71,73.72,6200.0,73.75,73.77,73.71,73.72,6200.0
2014-12-08 14:55:00,73.74,73.8,73.73,73.76,3600.0,73.74,73.8,73.73,73.76,3600.0
2014-12-08 15:00:00,73.72,73.78,73.71,73.76,6000.0,73.72,73.78,73.71,73.76,6000.0
2014-12-08 15:05:00,73.7,73.72,73.66,73.71,7200.0,73.7,73.72,73.66,73.71,7200.0
2014-12-08 15:10:00,73.7,73.74,73.7,73.72,4800.0,73.7,73.74,73.7,73.72,4800.0
2014-12-08 15:15:00,73.75,73.77,73.71,73.71,10600.0,73.75,73.77,73.71,73.71,10600.0
2014-12-08 15:20:00,73.72,73.83,73.7,73.81,6600.0,73.72,73.83,73.7,73.81,6600.0
2014-12-08 15:25:00,73.8,73.86,73.77,73.8,6000.0,73.8,73.86,73.77,73.8,6000.0
2014-12-08 15:30:00,73.8,73.89,73.78,73.85,5800.0,73.8,73.89,73.78,73.85,5800.0
2014-12-08 15:35:00,73.84,73.88,73.84,73.86,3800.0,73.84,73.88,73.84,73.86,3800.0
2014-12-08 15:40:00,73.86,73.86,73.8,73.86,8600.0,73.86,73.86,73.8,73.86,8600.0
2014-12-08 15:45:00,73.86,73.86,73.77,73.78,8200.0,73.86,73.86,73.77,73.78,8200.0
2014-12-08 15:50:00,73.78,73.88,73.78,73.86,17400.0,73.78,73.88,73.78,73.86,17400.0
2014-12-08 15:55:00,73.89,73.95,73.86,73.92,30800.0,73.89,73.95,73.86,73.92,30800.0
2014-12-09 09:30:00,73.21,73.21,72.51,72.8,11000.0,73.21,73.21,72.51,72.8,11000.0
2014-12-09 09:35:00,72.8,73.15,72.8,73.11,2000.0,72.8,73.15,72.8,73.11,2000.0
2014-12-09 09:40:00,73.12,73.53,73.12,73.45,6000.0,73.12,73.53,73.12,73.45,6000.0
2014-12-09 09:45:00,73.38,73.45,73.07,73.33,28600.0,73.38,73.45,73.07,73.33,28600.0
2014-12-09 09:50:00,73.33,73.72,73.29,73.53,15200.0,73.33,73.72,73.29,73.53,15200.0
2014-12-09 09:55:00,73.53,73.64,73.49,73.58,3200.0,73.53,73.64,73.49,73.58,3200.0
2014-12-09 10:00:00,73.57,73.62,73.46,73.5,7000.0,73.57,73.62,73.46,73.5,7000.0
2014-12-09 10:05:00,73.52,73.53,73.44,73.47,2600.0,73.52,73.53,73.44,73.47,2600.0
2014-12-09 10:10:00,73.51,73.53,73.37,73.46,4000.0,73.51,73.53,73.37,73.46,4000.0
2014-12-09 10:15:00,73.47,73.49,73.44,73.48,3200.0,73.47,73.49,73.44,73.48,3200.0
2014-12-09 10:20:00,73.58,73.75,73.57,73.75,2000.0,73.58,73.75,73.57,73.75,2000.0
2014-12-09 10:25:00,73.71,73.79,73.7,73.73,6200.0,73.71,73.79,73.7,73.73,6200.0
2014-12-09 10:30:00,73.74,73.74,73.61,73.66,3400.0,73.74,73.74,73.61,73.66,3400.0
2014-12-09 10:35:00,73.71,73.86,73.71,73.81,8800.0,73.71,73.86,73.71,73.81,8800.0
2014-12-09 10:40:00,73.81,73.88,73.78,73.88,2000.0,73.81,73.88,73.78,73.88,2000.0
2014-12-09 10:45:00,73.86,74.02,73.86,74.02,7200.0,73.86,74.02,73.86,74.02,7200.0
2014-12-09 10:50:00,74.07,74.07,74.01,74.04,1800.0,74.07,74.07,74.01,74.04,1800.0
2014-12-09 10:55:00,74.01,74.13,73.94,73.97,31400.0,74.01,74.13,73.94,73.97,31400.0
2014-12-09 11:00:00,73.92,73.92,73.85,73.85,1600.0,73.92,73.92,73.85,73.85,1600.0
2014-12-09 11:05:00,73.86,73.86,73.73,73.73,2000.0,73.86,73.86,73.73,73.73,2000.0
2014-12-09 11:10:00,73.78,73.78,73.69,73.69,1000.0,73.78,73.78,73.69,73.69,1000.0
2014-12-09 11:15:00,73.67,73.75,73.67,73.72,3800.0,73.67,73.75,73.67,73.72,3800.0
2014-12-09 11:20:00,73.75,73.77,73.66,73.71,4400.0,73.75,73.77,73.66,73.71,4400.0
2014-12-09 11:25:00,73.73,73.81,73.73,73.74,3200.0,73.73,73.81,73.73,73.74,3200.0
2014-12-09 11:30:00,73.77,73.77,73.71,73.71,6000.0,73.77,73.77,73.71,73.71,6000.0
2014-12-09 11:35:00,73.7,73.8,73.69,73.8,4400.0,73.7,73.8,73.69,73.8,4400.0
2014-12-09 11:40:00,73.78,73.79,73.76,73.79,4200.0,73.78,73.79,73.76,73.79,4200.0
2014-12-09 11:45:00,73.79,73.82,73.76,73.81,4400.0,73.79,73.82,73.76,73.81,4400.0
2014-12-09 11:50:00,73.81,73.83,73.74,73.78,16000.0,73.81,73.83,73.74,73.78,16000.0
2014-12-09 11:55:00,73.75,74.02,73.75,74.0,16800.0,73.75,74.02,73.75,74.0,16800.0
2014-12-09 12:00:00,74.01,74.01,73.8,73.82,9400.0,74.01,74.01,73.8,73.82,9400.0
2014-12-09 12:05:00,73.82,73.83,73.79,73.83,1400.0,73.82,73.83,73.79,73.83,1400.0
2014-12-09 12:10:00,73.8,73.87,73.79,73.86,3800.0,73.8,73.87,73.79,73.86,3800.0
2014-12-09 12:15:00,73.85,73.85,73.78,73.78,2400.0,73.85,73.85,73.78,73.78,2400.0
2014-12-09 12:20:00,73.76,73.81,73.76,73.76,1600.0,73.76,73.81,73.76,73.76,1600.0
2014-12-09 12:25:00,73.76,73.86,73.76,73.83,5400.0,73.76,73.86,73.76,73.83,5400.0
2014-12-09 12:30:00,73.83,73.86,73.82,73.82,3000.0,73.83,73.86,73.82,73.82,3000.0
2014-12-09 12:35:00,73.83,73.86,73.8,73.86,4200.0,73.83,73.86,73.8,73.86,4200.0
2014-12-09 12:40:00,73.89,73.92,73.88,73.88,4800.0,73.89,73.92,73.88,73.88,4800.0
2014-12-09 12:45:00,73.89,73.89,73.82,73.85,2800.0,73.89,73.89,73.82,73.85,2800.0
2014-12-09 12:50:00,73.83,73.83,73.78,73.78,2800.0,73.83,73.83,73.78,73.78,2800.0
2014-12-09 12:55:00,73.76,73.76,73.71,73.73,3600.0,73.76,73.76,73.71,73.73,3600.0
2014-12-09 13:00:00,73.73,73.75,73.61,73.61,3800.0,73.73,73.75,73.61,73.61,3800.0
2014-12-09 13:05:00,73.63,73.72,73.63,73.72,6600.0,73.63,73.72,73.63,73.72,6600.0
2014-12-09 13:10:00,73.72,73.88,73.72,73.88,4600.0,73.72,73.88,73.72,73.88,4600.0
2014-12-09 13:15:00,73.84,73.91,73.84,73.91,1400.0,73.84,73.91,73.84,73.91,1400.0
2014-12-09 13:20:00,73.91,74.01,73.91,74.01,3800.0,73.91,74.01,73.91,74.01,3800.0
2014-12-09 13:25:00,74.06,74.1,74.06,74.1,600.0,74.06,74.1,74.06,74.1,600.0
2014-12-09 13:30:00,74.07,74.17,74.07,74.17,2000.0,74.07,74.17,74.07,74.17,2000.0
2014-12-09 13:35:00,74.21,74.36,74.21,74.29,10000.0,74.21,74.36,74.21,74.29,10000.0
2014-12-09 13:40:00,74.34,74.44,74.33,74.44,1000.0,74.34,74.44,74.33,74.44,1000.0
2014-12-09 13:45:00,74.44,74.47,74.41,74.46,3200.0,74.44,74.47,74.41,74.46,3200.0
2014-12-09 13:50:00,74.44,74.45,74.36,74.41,7600.0,74.44,74.45,74.36,74.41,7600.0
2014-12-09 13:55:00,74.41,74.42,74.33,74.33,4000.0,74.41,74.42,74.33,74.33,4000.0
2014-12-09 14:00:00,74.32,74.32,74.26,74.28,1600.0,74.32,74.32,74.26,74.28,1600.0
2014-12-09 14:05:00,74.3,74.32,74.24,74.32,2200.0,74.3,74.32,74.24,74.32,2200.0
2014-12-09 14:10:00,74.31,74.31,74.19,74.19,5600.0,74.31,74.31,74.19,74.19,5600.0
2014-12-09 14:15:00,74.19,74.19,74.07,74.11,3800.0,74.19,74.19,74.07,74.11,3800.0
2014-12-09 14:20:00,74.11,74.23,74.11,74.23,4400.0,74.11,74.23,74.11,74.23,4400.0
2014-12-09 14:25:00,74.3,74.34,74.3,74.34,1200.0,74.3,74.34,74.3,74.34,1200.0
2014-12-09 14:30:00,74.38,74.39,74.25,74.25,7000.0,74.38,74.39,74.25,74.25,7000.0
2014-12-09 14:35:00,74.23,74.25,74.21,74.24,3200.0,74.23,74.25,74.21,74.24,3200.0
2014-12-09 14:40:00,74.25,74.38,74.25,74.38,3200.0,74.25,74.38,74.25,74.38,3200.0
2014-12-09 14:45:00,74.38,74.41,74.38,74.38,3200.0,74.38,74.41,74.38,74.38,3200.0
2014-12-09 14:50:00,74.41,74.41,74.38,74.39,2400.0,74.41,74.41,74.38,74.39,2400.0
2014-12-09 14:55:00,74.38,74.42,74.38,74.41,6800.0,74.38,74.42,74.38,74.41,6800.0
2014-12-09 15:00:00,74.42,74.46,74.42,74.44,3200.0,74.42,74.46,74.42,74.44,3200.0
2014-12-09 15:05:00,74.44,74.44,74.42,74.44,2600.0,74.44,74.44,74.42,74.44,2600.0
2014-12-09 15:10:00,74.45,74.46,74.41,74.46,3600.0,74.45,74.46,74.41,74.46,3600.0
2014-12-09 15:15:00,74.46,74.46,74.42,74.44,3400.0,74.46,74.46,74.42,74.44,3400.0
2014-12-09 15:20:00,74.45,74.45,74.43,74.43,5400.0,74.45,74.45,74.43,74.43,5400.0
2014-12-09 15:25:00,74.44,74.47,74.4,74.4,4800.0,74.44,74.47,74.4,74.4,4800.0
2014-12-09 15:30:00,74.32,74.36,74.31,74.35,5600.0,74.32,74.36,74.31,74.35,5600.0
2014-12-09 15:35:00,74.35,74.4,74.35,74.39,6000.0,74.35,74.4,74.35,74.39,6000.0
2014-12-09 15:40:00,74.39,74.46,74.39,74.44,19600.0,74.39,74.46,74.39,74.44,19600.0
2014-12-09 15:45:00,74.43,74.54,74.42,74.54,16000.0,74.43,74.54,74.42,74.54,16000.0
2014-12-09 15:50:00,74.53,74.58,74.42,74.56,24800.0,74.53,74.58,74.42,74.56,24800.0
2014-12-09 15:55:00,74.56,74.75,74.56,74.65,54600.0,74.56,74.75,74.56,74.65,54600.0
2014-12-10 09:30:00,74.78,74.78,74.49,74.68,8200.0,74.78,74.78,74.49,74.68,8200.0
2014-12-10 09:35:00,74.55,74.61,74.4,74.6,3000.0,74.55,74.61,74.4,74.6,3000.0
2014-12-10 09:40:00,74.75,74.75,74.72,74.72,600.0,74.75,74.75,74.72,74.72,600.0
2014-12-10 09:45:00,74.72,74.86,74.71,74.76,2800.0,74.72,74.86,74.71,74.76,2800.0
2014-12-10 09:50:00,74.67,74.74,74.61,74.74,3000.0,74.67,74.74,74.61,74.74,3000.0
2014-12-10 09:55:00,74.72,74.86,74.71,74.86,8600.0,74.72,74.86,74.71,74.86,8600.0
2014-12-10 10:00:00,74.8,74.82,74.58,74.58,5200.0,74.8,74.82,74.58,74.58,5200.0
2014-12-10 10:05:00,74.61,74.71,74.55,74.59,7400.0,74.61,74.71,74.55,74.59,7400.0
2014-12-10 10:10:00,74.58,74.58,74.36,74.46,4600.0,74.58,74.58,74.36,74.46,4600.0
2014-12-10 10:15:00,74.38,74.46,74.38,74.43,3000.0,74.38,74.46,74.38,74.43,3000.0
2014-12-10 10:20:00,74.44,74.45,74.39,74.39,2000.0,74.44,74.45,74.39,74.39,2000.0
2014-12-10 10:25:00,74.41,74.41,74.23,74.23,1800.0,74.41,74.41,74.23,74.23,1800.0
2014-12-10 10:30:00,74.23,74.28,74.14,74.21,3600.0,74.23,74.28,74.14,74.21,3600.0
2014-12-10 10:35:00,74.22,74.22,74.21,74.21,1000.0,74.22,74.22,74.21,74.21,1000.0
2014-12-10 10:40:00,74.27,74.43,74.27,74.42,3800.0,74.27,74.43,74.27,74.42,3800.0
2014-12-10 10:45:00,74.48,74.48,74.42,74.42,1200.0,74.48,74.48,74.42,74.42,1200.0
2014-12-10 10:50:00,74.5,74.74,74.5,74.74,8200.0,74.5,74.74,74.5,74.74,8200.0
2014-12-10 10:55:00,74.7,74.75,74.57,74.61,6600.0,74.7,74.75,74.57,74.61,6600.0
2014-12-10 11:00:00,74.6,74.77,74.52,74.67,27000.0,74.6,74.77,74.52,74.67,27000.0
2014-12-10 11:05:00,74.68,74.79,74.67,74.76,3400.0,74.68,74.79,74.67,74.76,3400.0
2014-12-10 11:10:00,74.75,74.77,74.7,74.77,4000.0,74.75,74.77,74.7,74.77,4000.0
2014-12-10 11:15:00,74.73,74.75,74.62,74.66,4000.0,74.73,74.75,74.62,74.66,4000.0
2014-12-10 11:20:00,74.66,74.8,74.6,74.8,4600.0,74.66,74.8,74.6,74.8,4600.0
2014-12-10 11:25:00,74.76,74.81,74.62,74.63,5000.0,74.76,74.81,74.62,74.63,5000.0
2014-12-10 11:30:00,74.55,74.58,74.33,74.37,1800.0,74.55,74.58,74.33,74.37,1800.0
2014-12-10 11:35:00,74.31,74.39,74.31,74.36,2000.0,74.31,74.39,74.31,74.36,2000.0
2014-12-10 11:40:00,74.41,74.47,74.33,74.35,4200.0,74.41,74.47,74.33,74.35,4200.0
2014-12-10 11:45:00,74.31,74.38,74.31,74.37,2600.0,74.31,74.38,74.31,74.37,2600.0
2014-12-10 11:50:00,74.45,74.53,74.45,74.48,1600.0,74.45,74.53,74.45,74.48,1600.0
2014-12-10 11:55:00,74.47,74.52,74.46,74.48,1600.0,74.47,74.52,74.46,74.48,1600.0
2014-12-10 12:00:00,74.45,74.53,74.42,74.42,9200.0,74.45,74.53,74.42,74.42,9200.0
2014-12-10 12:05:00,74.41,74.51,74.41,74.49,2600.0,74.41,74.51,74.41,74.49,2600.0
2014-12-10 12:10:00,74.48,74.5,74.43,74.44,2800.0,74.48,74.5,74.43,74.44,2800.0
2014-12-10 12:15:00,74.34,74.34,74.25,74.33,1600.0,74.34,74.34,74.25,74.33,1600.0
2014-12-10 12:20:00,74.29,74.38,74.29,74.38,3000.0,74.29,74.38,74.29,74.38,3000.0
2014-12-10 12:25:00,74.35,74.35,74.31,74.31,800.0,74.35,74.35,74.31,74.31,800.0
2014-12-10 12:30:00,74.29,74.32,74.29,74.32,1000.0,74.29,74.32,74.29,74.32,1000.0
2014-12-10 12:35:00,74.31,74.36,74.28,74.32,4400.0,74.31,74.36,74.28,74.32,4400.0
2014-12-10 12:40:00,74.3,74.35,74.3,74.31,800.0,74.3,74.35,74.3,74.31,800.0
2014-12-10 12:45:00,74.29,74.32,74.29,74.32,1400.0,74.29,74.32,74.29,74.32,1400.0
2014-12-10 12:50:00,74.3,74.35,74.3,74.32,1800.0,74.3,74.35,74.3,74.32,1800.0
2014-12-10 12:55:00,74.27,74.27,74.19,74.2,3000.0,74.27,74.27,74.19,74.2,3000.0
2014-12-10 13:00:00,74.17,74.22,74.17,74.22,1200.0,74.17,74.22,74.17,74.22,1200.0
2014-12-10 13:05:00,74.17,74.27,74.17,74.22,4400.0,74.17,74.27,74.17,74.22,4400.0
2014-12-10 13:10:00,74.25,74.44,74.25,74.41,3600.0,74.25,74.44,74.25,74.41,3600.0
2014-12-10 13:15:00,74.44,74.52,74.42,74.47,2000.0,74.44,74.52,74.42,74.47,2000.0
2014-12-10 13:20:00,74.48,74.48,74.43,74.43,3000.0,74.48,74.48,74.43,74.43,3000.0
2014-12-10 13:25:00,74.45,74.48,74.45,74.48,400.0,74.45,74.48,74.45,74.48,400.0
2014-12-10 13:30:00,74.48,74.52,74.41,74.44,5200.0,74.48,74.52,74.41,74.44,5200.0
2014-12-10 13:35:00,74.45,74.47,74.42,74.47,1400.0,74.45,74.47,74.42,74.47,1400.0
2014-12-10 13:40:00,74.45,74.45,74.35,74.36,4600.0,74.45,74.45,74.35,74.36,4600.0
2014-12-10 13:45:00,74.39,74.39,74.22,74.22,2600.0,74.39,74.39,74.22,74.22,2600.0
2014-12-10 13:50:00,74.17,74.17,74.17,74.17,200.0,74.17,74.17,74.17,74.17,200.0
2014-12-10 13:55:00,74.16,74.2,74.12,74.13,2400.0,74.16,74.2,74.12,74.13,2400.0
2014-12-10 14:00:00,74.07,74.07,73.94,74.04,7200.0,74.07,74.07,73.94,74.04,7200.0
2014-12-10 14:05:00,74.04,74.04,74.02,74.02,1200.0,74.04,74.04,74.02,74.02,1200.0
2014-12-10 14:10:00,74.0,74.04,73.94,73.98,7400.0,74.0,74.04,73.94,73.98,7400.0
2014-12-10 14:15:00,73.95,73.98,73.94,73.98,3200.0,73.95,73.98,73.94,73.98,3200.0
2014-12-10 14:20:00,74.0,74.0,73.86,73.86,2200.0,74.0,74.0,73.86,73.86,2200.0
2014-12-10 14:25:00,73.86,73.86,73.81,73.85,20600.0,73.86,73.86,73.81,73.85,20600.0
2014-12-10 14:30:00,73.76,73.76,73.57,73.6,6400.0,73.76,73.76,73.57,73.6,6400.0
2014-12-10 14:35:00,73.58,73.58,73.5,73.5,1400.0,73.58,73.58,73.5,73.5,1400.0
2014-12-10 14:40:00,73.51,73.61,73.48,73.61,4400.0,73.51,73.61,73.48,73.61,4400.0
2014-12-10 14:45:00,73.6,73.61,73.58,73.6,1400.0,73.6,73.61,73.58,73.6,1400.0
2014-12-10 14:50:00,73.56,73.56,73.56,73.56,200.0,73.56,73.56,73.56,73.56,200.0
2014-12-10 14:55:00,73.57,73.57,73.52,73.53,1600.0,73.57,73.57,73.52,73.53,1600.0
2014-12-10 15:00:00,73.53,73.54,73.46,73.46,3200.0,73.53,73.54,73.46,73.46,3200.0
2014-12-10 15:05:00,73.46,73.6,73.45,73.6,4600.0,73.46,73.6,73.45,73.6,4600.0
2014-12-10 15:10:00,73.61,73.75,73.58,73.67,3600.0,73.61,73.75,73.58,73.67,3600.0
2014-12-10 15:15:00,73.65,73.95,73.65,73.94,4200.0,73.65,73.95,73.65,73.94,4200.0
2014-12-10 15:20:00,73.88,74.03,73.86,73.97,2400.0,73.88,74.03,73.86,73.97,2400.0
2014-12-10 15:25:00,73.97,74.01,73.87,73.87,4800.0,73.97,74.01,73.87,73.87,4800.0
2014-12-10 15:30:00,73.85,73.91,73.82,73.91,3800.0,73.85,73.91,73.82,73.91,3800.0
2014-12-10 15:35:00,74.02,74.02,73.88,73.91,2600.0,74.02,74.02,73.88,73.91,2600.0
2014-12-10 15:40:00,73.89,73.89,73.79,73.8,4600.0,73.89,73.89,73.79,73.8,4600.0
2014-12-10 15:45:00,73.78,73.78,73.55,73.56,6000.0,73.78,73.78,73.55,73.56,6000.0
2014-12-10 15:50:00,73.53,73.57,73.45,73.55,18000.0,73.53,73.57,73.45,73.55,18000.0
2014-12-10 15:55:00,73.55,73.74,73.51,73.52,25400.0,73.55,73.74,73.51,73.52,25400.0
2014-12-11 09:30:00,74.03,74.48,73.58,74.41,8200.0,74.03,74.48,73.58,74.41,8200.0
2014-12-11 09:35:00,74.31,74.52,74.1,74.11,12200.0,74.31,74.52,74.1,74.11,12200.0
2014-12-11 09:40:00,74.21,74.39,74.17,74.25,5800.0,74.21,74.39,74.17,74.25,5800.0
2014-12-11 09:45:00,74.23,74.74,74.17,74.43,14600.0,74.23,74.74,74.17,74.43,14600.0
2014-12-11 09:50:00,74.37,74.53,74.36,74.53,12600.0,74.37,74.53,74.36,74.53,12600.0
2014-12-11 09:55:00,74.48,74.85,74.44,74.85,13800.0,74.48,74.85,74.44,74.85,13800.0
2014-12-11 10:00:00,74.85,74.87,74.75,74.87,4000.0,74.85,74.87,74.75,74.87,4000.0
2014-12-11 10:05:00,74.88,74.88,74.76,74.85,4400.0,74.88,74.88,74.76,74.85,4400.0
2014-12-11 10:10:00,74.85,74.94,74.81,74.85,19600.0,74.85,74.94,74.81,74.85,19600.0
2014-12-11 10:15:00,74.89,74.96,74.87,74.92,5800.0,74.89,74.96,74.87,74.92,5800.0
2014-12-11 10:20:00,74.96,75.0,74.85,74.85,9200.0,74.96,75.0,74.85,74.85,9200.0
2014-12-11 10:25:00,74.93,74.96,74.93,74.96,1200.0,74.93,74.96,74.93,74.96,1200.0
2014-12-11 10:30:00,74.99,75.0,74.89,74.95,7000.0,74.99,75.0,74.89,74.95,7000.0
2014-12-11 10:35:00,74.93,74.95,74.69,74.77,9200.0,74.93,74.95,74.69,74.77,9200.0
2014-12-11 10:40:00,74.67,74.79,74.67,74.73,2800.0,74.67,74.79,74.67,74.73,2800.0
2014-12-11 10:45:00,74.78,74.85,74.61,74.62,4600.0,74.78,74.85,74.61,74.62,4600.0
2014-12-11 10:50:00,74.59,74.67,74.59,74.63,3400.0,74.59,74.67,74.59,74.63,3400.0
2014-12-11 10:55:00,74.63,74.63,74.38,74.42,3200.0,74.63,74.63,74.38,74.42,3200.0
2014-12-11 11:00:00,74.38,74.6,74.38,74.6,4000.0,74.38,74.6,74.38,74.6,4000.0
2014-12-11 11:05:00,74.6,74.66,74.58,74.58,3600.0,74.6,74.66,74.58,74.58,3600.0
2014-12-11 11:10:00,74.48,74.63,74.48,74.63,1400.0,74.48,74.63,74.48,74.63,1400.0
2014-12-11 11:15:00,74.64,74.66,74.57,74.57,2000.0,74.64,74.66,74.57,74.57,2000.0
2014-12-11 11:20:00,74.57,74.6,74.52,74.6,8000.0,74.57,74.6,74.52,74.6,8000.0
2014-12-11 11:25:00,74.58,74.69,74.52,74.61,13400.0,74.58,74.69,74.52,74.61,13400.0
2014-12-11 11:30:00,74.57,74.59,74.54,74.59,3800.0,74.57,74.59,74.54,74.59,3800.0
2014-12-11 11:35:00,74.62,74.71,74.62,74.71,4600.0,74.62,74.71,74.62,74.71,4600.0
2014-12-11 11:40:00,74.67,74.8,74.55,74.75,39000.0,74.67,74.8,74.55,74.75,39000.0
2014-12-11 11:45:00,74.75,74.75,74.67,74.67,1400.0,74.75,74.75,74.67,74.67,1400.0
2014-12-11 11:50:00,74.7,74.78,74.7,74.73,12800.0,74.7,74.78,74.7,74.73,12800.0
2014-12-11 11:55:00,74.73,74.78,74.69,74.77,4200.0,74.73,74.78,74.69,74.77,4200.0
2014-12-11 12:00:00,74.78,74.8,74.7,74.79,11600.0,74.78,74.8,74.7,74.79,11600.0
2014-12-11 12:05:00,74.8,74.8,74.74,74.79,3400.0,74.8,74.8,74.74,74.79,3400.0
2014-12-11 12:10:00,74.8,74.81,74.8,74.81,1400.0,74.8,74.81,74.8,74.81,1400.0
2014-12-11 12:15:00,74.83,74.83,74.75,74.78,4200.0,74.83,74.83,74.75,74.78,4200.0
2014-12-11 12:20:00,74.82,74.85,74.8,74.84,3400.0,74.82,74.85,74.8,74.84,3400.0
2014-12-11 12:25:00,74.82,74.82,74.78,74.79,600.0,74.82,74.82,74.78,74.79,600.0
2014-12-11 12:30:00,74.83,74.84,74.81,74.83,1800.0,74.83,74.84,74.81,74.83,1800.0
2014-12-11 12:35:00,74.83,74.87,74.83,74.87,1600.0,74.83,74.87,74.83,74.87,1600.0
2014-12-11 12:40:00,74.88,74.89,74.79,74.79,2800.0,74.88,74.89,74.79,74.79,2800.0
2014-12-11 12:45:00,74.85,74.97,74.85,74.97,5400.0,74.85,74.97,74.85,74.97,5400.0
2014-12-11 12:50:00,74.94,74.99,74.92,74.99,8000.0,74.94,74.99,74.92,74.99,8000.0
2014-12-11 12:55:00,74.99,75.08,74.99,75.0,5800.0,74.99,75.08,74.99,75.0,5800.0
2014-12-11 13:00:00,74.97,74.97,74.83,74.83,2800.0,74.97,74.97,74.83,74.83,2800.0
2014-12-11 13:05:00,74.87,74.98,74.85,74.98,6000.0,74.87,74.98,74.85,74.98,6000.0
2014-12-11 13:10:00,74.99,75.03,74.91,74.95,3600.0,74.99,75.03,74.91,74.95,3600.0
2014-12-11 13:15:00,74.96,75.0,74.94,75.0,3200.0,74.96,75.0,74.94,75.0,3200.0
2014-12-11 13:20:00,74.96,74.96,74.94,74.94,4400.0,74.96,74.96,74.94,74.94,4400.0
2014-12-11 13:25:00,74.92,74.99,74.92,74.94,2800.0,74.92,74.99,74.92,74.94,2800.0
2014-12-11 13:30:00,74.94,74.95,74.93,74.95,1400.0,74.94,74.95,74.93,74.95,1400.0
2014-12-11 13:35:00,74.94,74.95,74.91,74.95,2000.0,74.94,74.95,74.91,74.95,2000.0
2014-12-11 13:40:00,75.0,75.01,74.97,74.97,3000.0,75.0,75.01,74.97,74.97,3000.0
2014-12-11 13:45:00,74.94,75.07,74.94,75.0,14800.0,74.94,75.07,74.94,75.0,14800.0
2014-12-11 13:50:00,74.97,74.99,74.94,74.94,800.0,74.97,74.99,74.94,74.94,800.0
2014-12-11 13:55:00,74.96,75.01,74.91,74.91,5200.0,74.96,75.01,74.91,74.91,5200.0
2014-12-11 14:00:00,74.92,75.01,74.89,74.91,16000.0,74.92,75.01,74.89,74.91,16000.0
2014-12-11 14:05:00,74.92,74.92,74.8,74.83,16200.0,74.92,74.92,74.8,74.83,16200.0
2014-12-11 14:10:00,74.81,74.81,74.71,74.72,15800.0,74.81,74.81,74.71,74.72,15800.0
2014-12-11 14:15:00,74.75,74.75,74.69,74.72,11400.0,74.75,74.75,74.69,74.72,11400.0
2014-12-11 14:20:00,74.72,74.8,74.72,74.79,3200.0,74.72,74.8,74.72,74.79,3200.0
2014-12-11 14:25:00,74.76,74.76,74.72,74.75,10200.0,74.76,74.76,74.72,74.75,10200.0
2014-12-11 14:30:00,74.77,74.8,74.73,74.76,3400.0,74.77,74.8,74.73,74.76,3400.0
2014-12-11 14:35:00,74.76,74.86,74.75,74.86,2400.0,74.76,74.86,74.75,74.86,2400.0
2014-12-11 14:40:00,74.89,74.89,74.86,74.86,2600.0,74.89,74.89,74.86,74.86,2600.0
2014-12-11 14:45:00,74.83,74.84,74.72,74.78,5000.0,74.83,74.84,74.72,74.78,5000.0
2014-12-11 14:50:00,74.76,74.76,74.64,74.64,3800.0,74.76,74.76,74.64,74.64,3800.0
2014-12-11 14:55:00,74.61,74.61,74.51,74.51,5200.0,74.61,74.61,74.51,74.51,5200.0
2014-12-11 15:00:00,74.54,74.62,74.51,74.62,8400.0,74.54,74.62,74.51,74.62,8400.0
2014-12-11 15:05:00,74.62,74.72,74.57,74.67,11400.0,74.62,74.72,74.57,74.67,11400.0
2014-12-11 15:10:00,74.67,74.88,74.67,74.87,5000.0,74.67,74.88,74.67,74.87,5000.0
2014-12-11 15:15:00,74.89,74.89,74.83,74.84,3000.0,74.89,74.89,74.83,74.84,3000.0
2014-12-11 15:20:00,74.86,74.96,74.83,74.95,8000.0,74.86,74.96,74.83,74.95,8000.0
2014-12-11 15:25:00,74.92,74.92,74.81,74.83,5400.0,74.92,74.92,74.81,74.83,5400.0
2014-12-11 15:30:00,74.85,74.89,74.76,74.81,11400.0,74.85,74.89,74.76,74.81,11400.0
2014-12-11 15:35:00,74.73,74.87,74.73,74.87,6000.0,74.73,74.87,74.73,74.87,6000.0
2014-12-11 15:40:00,74.86,74.88,74.77,74.77,9800.0,74.86,74.88,74.77,74.77,9800.0
2014-12-11 15:45:00,74.76,74.82,74.72,74.72,9000.0,74.76,74.82,74.72,74.72,9000.0
2014-12-11 15:50:00,74.69,74.69,74.42,74.51,23200.0,74.69,74.69,74.42,74.51,23200.0
2014-12-11 15:55:00,74.47,74.62,74.43,74.55,44000.0,74.47,74.62,74.43,74.55,44000.0
2014-12-12 09:30:00,74.04,74.51,73.88,74.26,4600.0,74.04,74.51,73.88,74.26,4600.0
2014-12-12 09:35:00,74.16,75.18,74.16,74.89,11400.0,74.16,75.18,74.16,74.89,11400.0
2014-12-12 09:40:00,74.67,75.17,74.61,74.82,18200.0,74.67,75.17,74.61,74.82,18200.0
2014-12-12 09:45:00,74.82,74.96,74.82,74.89,3000.0,74.82,74.96,74.82,74.89,3000.0
2014-12-12 09:50:00,74.88,75.19,74.88,75.0,6600.0,74.88,75.19,74.88,75.0,6600.0
2014-12-12 09:55:00,75.0,75.15,74.97,75.06,7000.0,75.0,75.15,74.97,75.06,7000.0
2014-12-12 10:00:00,75.07,75.07,74.71,74.71,8200.0,75.07,75.07,74.71,74.71,8200.0
2014-12-12 10:05:00,74.77,74.82,74.77,74.82,400.0,74.77,74.82,74.77,74.82,400.0
2014-12-12 10:10:00,74.81,74.91,74.58,74.58,4800.0,74.81,74.91,74.58,74.58,4800.0
2014-12-12 10:15:00,74.51,74.67,74.5,74.67,4200.0,74.51,74.67,74.5,74.67,4200.0
2014-12-12 10:20:00,74.64,74.7,74.39,74.52,8200.0,74.64,74.7,74.39,74.52,8200.0
2014-12-12 10:25:00,74.53,74.57,74.47,74.57,5400.0,74.53,74.57,74.47,74.57,5400.0
2014-12-12 10:30:00,74.61,74.65,74.49,74.56,10000.0,74.61,74.65,74.49,74.56,10000.0
2014-12-12 10:35:00,74.48,74.51,74.46,74.51,2800.0,74.48,74.51,74.46,74.51,2800.0
2014-12-12 10:40:00,74.51,74.57,74.51,74.57,3600.0,74.51,74.57,74.51,74.57,3600.0
2014-12-12 10:45:00,74.56,74.58,74.55,74.58,3200.0,74.56,74.58,74.55,74.58,3200.0
2014-12-12 10:50:00,74.55,74.57,74.51,74.57,4800.0,74.55,74.57,74.51,74.57,4800.0
2014-12-12 10:55:00,74.56,74.64,74.56,74.57,3800.0,74.56,74.64,74.56,74.57,3800.0
2014-12-12 11:00:00,74.58,74.58,74.47,74.47,10200.0,74.58,74.58,74.47,74.47,10200.0
2014-12-12 11:05:00,74.53,74.54,74.53,74.54,400.0,74.53,74.54,74.53,74.54,400.0
2014-12-12 11:10:00,74.51,74.66,74.5,74.66,7200.0,74.51,74.66,74.5,74.66,7200.0
2014-12-12 11:15:00,74.61,74.64,74.54,74.58,4600.0,74.61,74.64,74.54,74.58,4600.0
2014-12-12 11:20:00,74.62,74.62,74.56,74.56,1400.0,74.62,74.62,74.56,74.56,1400.0
2014-12-12 11:25:00,74.57,74.57,74.5,74.51,6400.0,74.57,74.57,74.5,74.51,6400.0
2014-12-12 11:30:00,74.53,74.67,74.53,74.67,2400.0,74.53,74.67,74.53,74.67,2400.0
2014-12-12 11:35:00,74.64,74.64,74.54,74.64,4400.0,74.64,74.64,74.54,74.64,4400.0
2014-12-12 11:40:00,74.67,74.67,74.54,74.56,2600.0,74.67,74.67,74.54,74.56,2600.0
2014-12-12 11:45:00,74.58,74.67,74.57,74.67,1800.0,74.58,74.67,74.57,74.67,1800.0
2014-12-12 11:50:00,74.67,74.74,74.64,74.64,3600.0,74.67,74.74,74.64,74.64,3600.0
2014-12-12 11:55:00,74.61,74.61,74.47,74.54,14200.0,74.61,74.61,74.47,74.54,14200.0
2014-12-12 12:00:00,74.47,74.55,74.47,74.54,5000.0,74.47,74.55,74.47,74.54,5000.0
2014-12-12 12:05:00,74.52,74.56,74.5,74.51,2600.0,74.52,74.56,74.5,74.51,2600.0
2014-12-12 12:10:00,74.52,74.57,74.48,74.57,4400.0,74.52,74.57,74.48,74.57,4400.0
2014-12-12 12:15:00,74.58,74.58,74.57,74.58,600.0,74.58,74.58,74.57,74.58,600.0
2014-12-12 12:20:00,74.56,74.6,74.52,74.55,15000.0,74.56,74.6,74.52,74.55,15000.0
2014-12-12 12:25:00,74.54,74.64,74.53,74.64,3600.0,74.54,74.64,74.53,74.64,3600.0
2014-12-12 12:30:00,74.67,74.72,74.67,74.67,3800.0,74.67,74.72,74.67,74.67,3800.0
2014-12-12 12:35:00,74.67,74.67,74.55,74.56,5000.0,74.67,74.67,74.55,74.56,5000.0
2014-12-12 12:40:00,74.55,74.6,74.55,74.6,1600.0,74.55,74.6,74.55,74.6,1600.0
2014-12-12 12:45:00,74.61,74.64,74.61,74.64,1400.0,74.61,74.64,74.61,74.64,1400.0
2014-12-12 12:50:00,74.69,74.69,74.6,74.66,3800.0,74.69,74.69,74.6,74.66,3800.0
2014-12-12 12:55:00,74.67,74.67,74.67,74.67,200.0,74.67,74.67,74.67,74.67,200.0
2014-12-12 13:00:00,74.63,74.66,74.54,74.57,4600.0,74.63,74.66,74.54,74.57,4600.0
2014-12-12 13:05:00,74.58,74.66,74.58,74.66,1800.0,74.58,74.66,74.58,74.66,1800.0
2014-12-12 13:10:00,74.71,74.77,74.7,74.77,3600.0,74.71,74.77,74.7,74.77,3600.0
2014-12-12 13:15:00,74.8,74.92,74.8,74.91,1800.0,74.8,74.92,74.8,74.91,1800.0
2014-12-12 13:20:00,74.94,74.97,74.92,74.94,2600.0,74.94,74.97,74.92,74.94,2600.0
2014-12-12 13:25:00,74.9,74.95,74.88,74.89,3800.0,74.9,74.95,74.88,74.89,3800.0
2014-12-12 13:30:00,74.86,74.87,74.79,74.81,2000.0,74.86,74.87,74.79,74.81,2000.0
2014-12-12 13:35:00,74.79,74.81,74.77,74.81,1800.0,74.79,74.81,74.77,74.81,1800.0
2014-12-12 13:40:00,74.81,74.86,74.78,74.86,6200.0,74.81,74.86,74.78,74.86,6200.0
2014-12-12 13:45:00,74.83,74.95,74.82,74.95,4000.0,74.83,74.95,74.82,74.95,4000.0
2014-12-12 13:50:00,74.96,74.99,74.92,74.97,10200.0,74.96,74.99,74.92,74.97,10200.0
2014-12-12 13:55:00,74.97,75.04,74.97,75.04,3400.0,74.97,75.04,74.97,75.04,3400.0
2014-12-12 14:00:00,75.02,75.04,74.96,74.98,12600.0,75.02,75.04,74.96,74.98,12600.0
2014-12-12 14:05:00,74.99,75.03,74.99,75.0,8800.0,74.99,75.03,74.99,75.0,8800.0
2014-12-12 14:10:00,74.99,75.05,74.96,75.03,5600.0,74.99,75.05,74.96,75.03,5600.0
2014-12-12 14:15:00,75.03,75.04,74.92,74.97,2600.0,75.03,75.04,74.92,74.97,2600.0
2014-12-12 14:20:00,74.97,75.0,74.89,74.89,7400.0,74.97,75.0,74.89,74.89,7400.0
2014-12-12 14:25:00,74.89,74.92,74.88,74.89,1400.0,74.89,74.92,74.88,74.89,1400.0
2014-12-12 14:30:00,74.87,74.87,74.77,74.85,3200.0,74.87,74.87,74.77,74.85,3200.0
2014-12-12 14:35:00,74.8,74.83,74.76,74.79,3600.0,74.8,74.83,74.76,74.79,3600.0
2014-12-12 14:40:00,74.8,74.85,74.76,74.77,4000.0,74.8,74.85,74.76,74.77,4000.0
2014-12-12 14:45:00,74.75,74.83,74.73,74.83,2600.0,74.75,74.83,74.73,74.83,2600.0
2014-12-12 14:50:00,74.82,74.82,74.78,74.79,3600.0,74.82,74.82,74.78,74.79,3600.0
2014-12-12 14:55:00,74.79,74.95,74.78,74.95,7600.0,74.79,74.95,74.78,74.95,7600.0
2014-12-12 15:00:00,74.98,75.04,74.98,75.0,5600.0,74.98,75.04,74.98,75.0,5600.0
2014-12-12 15:05:00,74.98,75.02,74.92,74.97,7600.0,74.98,75.02,74.92,74.97,7600.0
2014-12-12 15:10:00,74.95,74.98,74.9,74.92,8000.0,74.95,74.98,74.9,74.92,8000.0
2014-12-12 15:15:00,74.91,75.02,74.91,75.0,8800.0,74.91,75.02,74.91,75.0,8800.0
2014-12-12 15:20:00,74.99,75.02,74.91,74.91,7000.0,74.99,75.02,74.91,74.91,7000.0
2014-12-12 15:25:00,74.88,75.0,74.87,74.99,7600.0,74.88,75.0,74.87,74.99,7600.0
2014-12-12 15:30:00,74.95,74.98,74.83,74.85,12000.0,74.95,74.98,74.83,74.85,12000.0
2014-12-12 15:35:00,74.82,74.83,74.67,74.76,5800.0,74.82,74.83,74.67,74.76,5800.0
2014-12-12 15:40:00,74.7,74.71,74.66,74.69,9600.0,74.7,74.71,74.66,74.69,9600.0
2014-12-12 15:45:00,74.66,74.69,74.51,74.58,25000.0,74.66,74.69,74.51,74.58,25000.0
2014-12-12 15:50:00,74.58,74.58,74.42,74.51,21400.0,74.58,74.58,74.42,74.51,21400.0
2014-12-12 15:55:00,74.53,74.55,74.33,74.44,37000.0,74.53,74.55,74.33,74.44,37000.0
2014-12-15 09:30:00,74.64,75.23,74.44,74.84,17800.0,74.64,75.23,74.44,74.84,17800.0
2014-12-15 09:35:00,74.81,74.81,74.41,74.57,11600.0,74.81,74.81,74.41,74.57,11600.0
2014-12-15 09:40:00,74.85,74.93,74.36,74.46,11000.0,74.85,74.93,74.36,74.46,11000.0
2014-12-15 09:45:00,74.38,74.94,74.26,74.57,44000.0,74.38,74.94,74.26,74.57,44000.0
2014-12-15 09:50:00,74.57,74.74,74.5,74.5,30200.0,74.57,74.74,74.5,74.5,30200.0
2014-12-15 09:55:00,74.5,74.51,74.27,74.4,24400.0,74.5,74.51,74.27,74.4,24400.0
2014-12-15 10:00:00,74.41,74.41,73.88,73.89,34600.0,74.41,74.41,73.88,73.89,34600.0
2014-12-15 10:05:00,73.92,74.04,73.9,73.96,6800.0,73.92,74.04,73.9,73.96,6800.0
2014-12-15 10:10:00,73.83,73.95,73.72,73.95,6400.0,73.83,73.95,73.72,73.95,6400.0
2014-12-15 10:15:00,73.93,73.95,73.83,73.83,6000.0,73.93,73.95,73.83,73.83,6000.0
2014-12-15 10:20:00,73.8,73.8,73.67,73.79,40400.0,73.8,73.8,73.67,73.79,40400.0
2014-12-15 10:25:00,73.77,73.96,73.77,73.95,4600.0,73.77,73.96,73.77,73.95,4600.0
2014-12-15 10:30:00,74.0,74.0,73.86,73.86,4200.0,74.0,74.0,73.86,73.86,4200.0
2014-12-15 10:35:00,73.85,73.85,73.72,73.72,800.0,73.85,73.85,73.72,73.72,800.0
2014-12-15 10:40:00,73.63,73.69,73.43,73.44,8800.0,73.63,73.69,73.43,73.44,8800.0
2014-12-15 10:45:00,73.44,73.52,73.39,73.48,9800.0,73.44,73.52,73.39,73.48,9800.0
2014-12-15 10:50:00,73.5,73.84,73.5,73.83,12200.0,73.5,73.84,73.5,73.83,12200.0
2014-12-15 10:55:00,73.8,73.86,73.73,73.81,4000.0,73.8,73.86,73.73,73.81,4000.0
2014-12-15 11:00:00,73.83,73.83,73.54,73.54,20400.0,73.83,73.83,73.54,73.54,20400.0
2014-12-15 11:05:00,73.56,73.67,73.49,73.61,15000.0,73.56,73.67,73.49,73.61,15000.0
2014-12-15 11:10:00,73.67,73.72,73.54,73.54,5000.0,73.67,73.72,73.54,73.54,5000.0
2014-12-15 11:15:00,73.52,73.57,73.5,73.51,5400.0,73.52,73.57,73.5,73.51,5400.0
2014-12-15 11:20:00,73.42,73.61,73.42,73.44,17200.0,73.42,73.61,73.42,73.44,17200.0
2014-12-15 11:25:00,73.42,73.45,73.29,73.39,4200.0,73.42,73.45,73.29,73.39,4200.0
2014-12-15 11:30:00,73.44,73.5,73.42,73.43,18800.0,73.44,73.5,73.42,73.43,18800.0
2014-12-15 11:35:00,73.42,73.56,73.39,73.45,17000.0,73.42,73.56,73.39,73.45,17000.0
2014-12-15 11:40:00,73.39,73.48,73.28,73.42,9600.0,73.39,73.48,73.28,73.42,9600.0
2014-12-15 11:45:00,73.41,73.61,73.41,73.6,10000.0,73.41,73.61,73.41,73.6,10000.0
2014-12-15 11:50:00,73.57,73.69,73.56,73.58,15000.0,73.57,73.69,73.56,73.58,15000.0
2014-12-15 11:55:00,73.6,73.62,73.45,73.52,11800.0,73.6,73.62,73.45,73.52,11800.0
2014-12-15 12:00:00,73.5,73.63,73.5,73.56,8800.0,73.5,73.63,73.5,73.56,8800.0
2014-12-15 12:05:00,73.56,73.76,73.52,73.68,5600.0,73.56,73.76,73.52,73.68,5600.0
2014-12-15 12:10:00,73.61,73.8,73.61,73.76,9800.0,73.61,73.8,73.61,73.76,9800.0
2014-12-15 12:15:00,73.81,73.81,73.73,73.75,3000.0,73.81,73.81,73.73,73.75,3000.0
2014-12-15 12:20:00,73.77,73.87,73.75,73.81,12400.0,73.77,73.87,73.75,73.81,12400.0
2014-12-15 12:25:00,73.83,73.89,73.82,73.83,3800.0,73.83,73.89,73.82,73.83,3800.0
2014-12-15 12:30:00,73.85,73.86,73.72,73.72,4800.0,73.85,73.86,73.72,73.72,4800.0
2014-12-15 12:35:00,73.78,74.03,73.78,74.03,6600.0,73.78,74.03,73.78,74.03,6600.0
2014-12-15 12:40:00,74.04,74.15,73.97,74.14,8600.0,74.04,74.15,73.97,74.14,8600.0
2014-12-15 12:45:00,74.15,74.22,74.1,74.16,2800.0,74.15,74.22,74.1,74.16,2800.0
2014-12-15 12:50:00,74.14,74.26,74.13,74.26,4600.0,74.14,74.26,74.13,74.26,4600.0
2014-12-15 12:55:00,74.25,74.36,74.21,74.24,6400.0,74.25,74.36,74.21,74.24,6400.0
2014-12-15 13:00:00,74.23,74.23,74.13,74.15,6800.0,74.23,74.23,74.13,74.15,6800.0
2014-12-15 13:05:00,74.14,74.14,73.97,73.99,4800.0,74.14,74.14,73.97,73.99,4800.0
2014-12-15 13:10:00,73.97,73.98,73.86,73.89,5800.0,73.97,73.98,73.86,73.89,5800.0
2014-12-15 13:15:00,73.83,73.85,73.73,73.78,4800.0,73.83,73.85,73.73,73.78,4800.0
2014-12-15 13:20:00,73.81,73.93,73.81,73.88,6200.0,73.81,73.93,73.81,73.88,6200.0
2014-12-15 13:25:00,73.83,73.83,73.71,73.72,4600.0,73.83,73.83,73.71,73.72,4600.0
2014-12-15 13:30:00,73.69,73.69,73.55,73.61,2400.0,73.69,73.69,73.55,73.61,2400.0
2014-12-15 13:35:00,73.62,73.71,73.61,73.71,3000.0,73.62,73.71,73.61,73.71,3000.0
2014-12-15 13:40:00,73.67,73.74,73.66,73.74,2400.0,73.67,73.74,73.66,73.74,2400.0
2014-12-15 13:45:00,73.72,73.73,73.67,73.73,4000.0,73.72,73.73,73.67,73.73,4000.0
2014-12-15 13:50:00,73.7,73.74,73.6,73.69,7600.0,73.7,73.74,73.6,73.69,7600.0
2014-12-15 13:55:00,73.61,73.61,73.54,73.58,4400.0,73.61,73.61,73.54,73.58,4400.0
2014-12-15 14:00:00,73.62,73.64,73.57,73.58,9800.0,73.62,73.64,73.57,73.58,9800.0
2014-12-15 14:05:00,73.58,73.64,73.58,73.61,3600.0,73.58,73.64,73.58,73.61,3600.0
2014-12-15 14:10:00,73.61,73.62,73.58,73.6,5200.0,73.61,73.62,73.58,73.6,5200.0
2014-12-15 14:15:00,73.6,73.73,73.58,73.7,4800.0,73.6,73.73,73.58,73.7,4800.0
2014-12-15 14:20:00,73.69,73.86,73.67,73.86,8200.0,73.69,73.86,73.67,73.86,8200.0
2014-12-15 14:25:00,73.92,74.02,73.92,73.95,6200.0,73.92,74.02,73.92,73.95,6200.0
2014-12-15 14:30:00,73.94,73.95,73.87,73.91,4600.0,73.94,73.95,73.87,73.91,4600.0
2014-12-15 14:35:00,73.92,74.06,73.92,74.02,7400.0,73.92,74.06,73.92,74.02,7400.0
2014-12-15 14:40:00,74.05,74.08,73.83,73.83,5800.0,74.05,74.08,73.83,73.83,5800.0
2014-12-15 14:45:00,73.81,73.89,73.8,73.8,4000.0,73.81,73.89,73.8,73.8,4000.0
2014-12-15 14:50:00,73.73,73.75,73.72,73.75,2000.0,73.73,73.75,73.72,73.75,2000.0
2014-12-15 14:55:00,73.73,73.79,73.71,73.74,4600.0,73.73,73.79,73.71,73.74,4600.0
2014-12-15 15:00:00,73.75,73.8,73.71,73.71,7400.0,73.75,73.8,73.71,73.71,7400.0
2014-12-15 15:05:00,73.71,73.77,73.71,73.77,3000.0,73.71,73.77,73.71,73.77,3000.0
2014-12-15 15:10:00,73.78,73.89,73.78,73.83,5600.0,73.78,73.89,73.78,73.83,5600.0
2014-12-15 15:15:00,73.8,73.83,73.76,73.79,3800.0,73.8,73.83,73.76,73.79,3800.0
2014-12-15 15:20:00,73.78,73.8,73.74,73.74,2800.0,73.78,73.8,73.74,73.74,2800.0
2014-12-15 15:25:00,73.75,73.8,73.66,73.66,7000.0,73.75,73.8,73.66,73.66,7000.0
2014-12-15 15:30:00,73.57,73.58,73.47,73.5,7800.0,73.57,73.58,73.47,73.5,7800.0
2014-12-15 15:35:00,73.52,73.77,73.52,73.71,13000.0,73.52,73.77,73.52,73.71,13000.0
2014-12-15 15:40:00,73.71,73.71,73.63,73.64,5400.0,73.71,73.71,73.63,73.64,5400.0
2014-12-15 15:45:00,73.64,73.64,73.49,73.53,16000.0,73.64,73.64,73.49,73.53,16000.0
2014-12-15 15:50:00,73.52,73.52,73.42,73.5,29200.0,73.52,73.52,73.42,73.5,29200.0
2014-12-15 15:55:00,73.49,73.52,73.24,73.24,58000.0,73.49,73.52,73.24,73.24,58000.0
2014-12-16 09:30:00,73.17,73.17,72.38,72.38,9000.0,73.17,73.17,72.38,72.38,9000.0
2014-12-16 09:35:00,72.31,73.17,72.31,72.95,4400.0,72.31,73.17,72.31,72.95,4400.0
2014-12-16 09:40:00,72.98,73.58,72.98,73.58,11000.0,72.98,73.58,72.98,73.58,11000.0
2014-12-16 09:45:00,73.58,73.58,72.96,73.17,27200.0,73.58,73.58,72.96,73.17,27200.0
2014-12-16 09:50:00,73.22,73.41,73.12,73.28,8400.0,73.22,73.41,73.12,73.28,8400.0
2014-12-16 09:55:00,73.2,73.21,72.63,72.88,6600.0,73.2,73.21,72.63,72.88,6600.0
2014-12-16 10:00:00,72.8,72.92,72.61,72.79,24800.0,72.8,72.92,72.61,72.79,24800.0
2014-12-16 10:05:00,72.89,72.99,72.68,72.69,11200.0,72.89,72.99,72.68,72.69,11200.0
2014-12-16 10:10:00,72.62,72.7,72.28,72.33,13400.0,72.62,72.7,72.28,72.33,13400.0
2014-12-16 10:15:00,72.39,72.59,72.33,72.5,15000.0,72.39,72.59,72.33,72.5,15000.0
2014-12-16 10:20:00,72.52,72.52,72.26,72.27,9800.0,72.52,72.52,72.26,72.27,9800.0
2014-12-16 10:25:00,72.28,72.39,72.19,72.39,10800.0,72.28,72.39,72.19,72.39,10800.0
2014-12-16 10:30:00,72.4,72.42,71.98,72.03,14400.0,72.4,72.42,71.98,72.03,14400.0
2014-12-16 10:35:00,72.13,72.14,71.98,72.14,8800.0,72.13,72.14,71.98,72.14,8800.0
2014-12-16 10:40:00,72.14,72.16,72.0,72.14,11800.0,72.14,72.16,72.0,72.14,11800.0
2014-12-16 10:45:00,72.12,72.35,72.12,72.29,11800.0,72.12,72.35,72.12,72.29,11800.0
2014-12-16 10:50:00,72.25,72.52,72.25,72.5,9800.0,72.25,72.52,72.25,72.5,9800.0
2014-12-16 10:55:00,72.5,72.62,72.48,72.53,7600.0,72.5,72.62,72.48,72.53,7600.0
2014-12-16 11:00:00,72.5,72.53,72.49,72.53,6200.0,72.5,72.53,72.49,72.53,6200.0
2014-12-16 11:05:00,72.51,72.53,72.46,72.5,10800.0,72.51,72.53,72.46,72.5,10800.0
2014-12-16 11:10:00,72.5,72.64,72.5,72.63,3000.0,72.5,72.64,72.5,72.63,3000.0
2014-12-16 11:15:00,72.64,72.75,72.64,72.74,15400.0,72.64,72.75,72.64,72.74,15400.0
2014-12-16 11:20:00,72.72,72.75,72.67,72.67,4600.0,72.72,72.75,72.67,72.67,4600.0
2014-12-16 11:25:00,72.7,72.84,72.7,72.8,8000.0,72.7,72.84,72.7,72.8,8000.0
2014-12-16 11:30:00,72.79,72.81,72.67,72.7,10600.0,72.79,72.81,72.67,72.7,10600.0
2014-12-16 11:35:00,72.7,72.75,72.7,72.75,7400.0,72.7,72.75,72.7,72.75,7400.0
2014-12-16 11:40:00,72.79,72.95,72.79,72.92,4600.0,72.79,72.95,72.79,72.92,4600.0
2014-12-16 11:45:00,72.94,72.94,72.76,72.81,6200.0,72.94,72.94,72.76,72.81,6200.0
2014-12-16 11:50:00,72.8,72.86,72.7,72.7,9800.0,72.8,72.86,72.7,72.7,9800.0
2014-12-16 11:55:00,72.71,72.73,72.52,72.57,19000.0,72.71,72.73,72.52,72.57,19000.0
2014-12-16 12:00:00,72.67,72.72,72.61,72.65,4600.0,72.67,72.72,72.61,72.65,4600.0
2014-12-16 12:05:00,72.63,72.63,72.5,72.56,8200.0,72.63,72.63,72.5,72.56,8200.0
2014-12-16 12:10:00,72.64,72.7,72.62,72.62,3800.0,72.64,72.7,72.62,72.62,3800.0
2014-12-16 12:15:00,72.61,72.72,72.58,72.68,2600.0,72.61,72.72,72.58,72.68,2600.0
2014-12-16 12:20:00,72.7,72.7,72.58,72.58,1600.0,72.7,72.7,72.58,72.58,1600.0
2014-12-16 12:25:00,72.63,72.7,72.61,72.64,5600.0,72.63,72.7,72.61,72.64,5600.0
2014-12-16 12:30:00,72.7,72.76,72.59,72.63,13000.0,72.7,72.76,72.59,72.63,13000.0
2014-12-16 12:35:00,72.64,72.71,72.49,72.71,37600.0,72.64,72.71,72.49,72.71,37600.0
2014-12-16 12:40:00,72.76,72.76,72.57,72.6,4000.0,72.76,72.76,72.57,72.6,4000.0
2014-12-16 12:45:00,72.55,72.65,72.55,72.61,7200.0,72.55,72.65,72.55,72.61,7200.0
2014-12-16 12:50:00,72.6,72.71,72.55,72.68,10800.0,72.6,72.71,72.55,72.68,10800.0
2014-12-16 12:55:00,72.71,72.76,72.65,72.65,2800.0,72.71,72.76,72.65,72.65,2800.0
2014-12-16 13:00:00,72.64,72.71,72.63,72.67,3600.0,72.64,72.71,72.63,72.67,3600.0
2014-12-16 13:05:00,72.63,72.75,72.63,72.69,10400.0,72.63,72.75,72.63,72.69,10400.0
2014-12-16 13:10:00,72.67,72.72,72.61,72.67,6200.0,72.67,72.72,72.61,72.67,6200.0
2014-12-16 13:15:00,72.71,72.72,72.63,72.63,1800.0,72.71,72.72,72.63,72.63,1800.0
2014-12-16 13:20:00,72.6,72.6,72.53,72.54,2200.0,72.6,72.6,72.53,72.54,2200.0
2014-12-16 13:25:00,72.52,72.61,72.46,72.47,5000.0,72.52,72.61,72.46,72.47,5000.0
2014-12-16 13:30:00,72.52,72.64,72.49,72.64,3000.0,72.52,72.64,72.49,72.64,3000.0
2014-12-16 13:35:00,72.69,72.81,72.68,72.81,4200.0,72.69,72.81,72.68,72.81,4200.0
2014-12-16 13:40:00,72.75,72.82,72.61,72.71,11600.0,72.75,72.82,72.61,72.71,11600.0
2014-12-16 13:45:00,72.71,72.73,72.66,72.69,1400.0,72.71,72.73,72.66,72.69,1400.0
2014-12-16 13:50:00,72.75,72.8,72.68,72.7,4000.0,72.75,72.8,72.68,72.7,4000.0
2014-12-16 13:55:00,72.75,72.75,72.72,72.72,2000.0,72.75,72.75,72.72,72.72,2000.0
2014-12-16 14:00:00,72.7,72.7,72.56,72.56,1600.0,72.7,72.7,72.56,72.56,1600.0
2014-12-16 14:05:00,72.63,72.75,72.63,72.69,2400.0,72.63,72.75,72.63,72.69,2400.0
2014-12-16 14:10:00,72.66,72.67,72.6,72.6,3200.0,72.66,72.67,72.6,72.6,3200.0
2014-12-16 14:15:00,72.61,72.61,72.52,72.55,2400.0,72.61,72.61,72.52,72.55,2400.0
2014-12-16 14:20:00,72.56,72.56,72.47,72.53,3200.0,72.56,72.56,72.47,72.53,3200.0
2014-12-16 14:25:00,72.54,72.54,72.52,72.52,800.0,72.54,72.54,72.52,72.52,800.0
2014-12-16 14:30:00,72.55,72.58,72.49,72.49,5800.0,72.55,72.58,72.49,72.49,5800.0
2014-12-16 14:35:00,72.47,72.47,72.34,72.34,7000.0,72.47,72.47,72.34,72.34,7000.0
2014-12-16 14:40:00,72.4,72.5,72.35,72.5,4600.0,72.4,72.5,72.35,72.5,4600.0
2014-12-16 14:45:00,72.51,72.51,72.41,72.42,2600.0,72.51,72.51,72.41,72.42,2600.0
2014-12-16 14:50:00,72.33,72.33,72.26,72.3,1400.0,72.33,72.33,72.26,72.3,1400.0
2014-12-16 14:55:00,72.29,72.33,72.23,72.33,5400.0,72.29,72.33,72.23,72.33,5400.0
2014-12-16 15:00:00,72.31,72.36,72.19,72.32,6600.0,72.31,72.36,72.19,72.32,6600.0
2014-12-16 15:05:00,72.36,72.45,72.28,72.45,6600.0,72.36,72.45,72.28,72.45,6600.0
2014-12-16 15:10:00,72.49,72.55,72.46,72.51,10000.0,72.49,72.55,72.46,72.51,10000.0
2014-12-16 15:15:00,72.55,72.55,72.29,72.32,17200.0,72.55,72.55,72.29,72.32,17200.0
2014-12-16 15:20:00,72.28,72.29,72.09,72.17,22800.0,72.28,72.29,72.09,72.17,22800.0
2014-12-16 15:25:00,72.11,72.17,72.02,72.17,8800.0,72.11,72.17,72.02,72.17,8800.0
2014-12-16 15:30:00,72.11,72.15,71.99,72.0,21000.0,72.11,72.15,71.99,72.0,21000.0
2014-12-16 15:35:00,72.0,72.03,71.83,71.83,10200.0,72.0,72.03,71.83,71.83,10200.0
2014-12-16 15:40:00,71.88,71.94,71.8,71.94,13000.0,71.88,71.94,71.8,71.94,13000.0
2014-12-16 15:45:00,71.91,72.11,71.89,72.09,14600.0,71.91,72.11,71.89,72.09,14600.0
2014-12-16 15:50:00,72.1,72.11,71.88,71.94,30400.0,72.1,72.11,71.88,71.94,30400.0
2014-12-16 15:55:00,71.93,71.93,71.63,71.68,35400.0,71.93,71.93,71.63,71.68,35400.0
2014-12-17 09:30:00,71.99,71.99,71.66,71.66,9200.0,71.99,71.99,71.66,71.66,9200.0
2014-12-17 09:35:00,71.79,72.14,71.79,72.01,3800.0,71.79,72.14,71.79,72.01,3800.0
2014-12-17 09:40:00,72.18,72.39,72.16,72.39,4600.0,72.18,72.39,72.16,72.39,4600.0
2014-12-17 09:45:00,72.57,72.57,71.77,71.77,12400.0,72.57,72.57,71.77,71.77,12400.0
2014-12-17 09:50:00,71.78,72.23,71.78,72.16,10400.0,71.78,72.23,71.78,72.16,10400.0
2014-12-17 09:55:00,72.12,72.17,71.83,71.95,10800.0,72.12,72.17,71.83,71.95,10800.0
2014-12-17 10:00:00,71.89,71.97,71.81,71.84,14600.0,71.89,71.97,71.81,71.84,14600.0
2014-12-17 10:05:00,71.84,71.84,71.62,71.65,3800.0,71.84,71.84,71.62,71.65,3800.0
2014-12-17 10:10:00,71.66,71.83,71.64,71.8,4800.0,71.66,71.83,71.64,71.8,4800.0
2014-12-17 10:15:00,71.83,71.83,71.58,71.61,2200.0,71.83,71.83,71.58,71.61,2200.0
2014-12-17 10:20:00,71.6,71.6,71.47,71.5,4800.0,71.6,71.6,71.47,71.5,4800.0
2014-12-17 10:25:00,71.47,71.52,71.32,71.44,2400.0,71.47,71.52,71.32,71.44,2400.0
2014-12-17 10:30:00,71.45,71.54,71.45,71.52,4000.0,71.45,71.54,71.45,71.52,4000.0
2014-12-17 10:35:00,71.51,71.59,71.5,71.59,10000.0,71.51,71.59,71.5,71.59,10000.0
2014-12-17 10:40:00,71.57,71.61,71.55,71.58,3200.0,71.57,71.61,71.55,71.58,3200.0
2014-12-17 10:45:00,71.61,71.61,71.56,71.57,2000.0,71.61,71.61,71.56,71.57,2000.0
2014-12-17 10:50:00,71.57,71.57,71.45,71.48,1000.0,71.57,71.57,71.45,71.48,1000.0
2014-12-17 10:55:00,71.46,71.46,71.4,71.4,1000.0,71.46,71.46,71.4,71.4,1000.0
2014-12-17 11:00:00,71.4,71.49,71.36,71.44,4400.0,71.4,71.49,71.36,71.44,4400.0
2014-12-17 11:05:00,71.5,71.5,71.44,71.44,3000.0,71.5,71.5,71.44,71.44,3000.0
2014-12-17 11:10:00,71.45,71.45,71.39,71.39,2600.0,71.45,71.45,71.39,71.39,2600.0
2014-12-17 11:15:00,71.39,71.48,71.32,71.48,3800.0,71.39,71.48,71.32,71.48,3800.0
2014-12-17 11:20:00,71.5,71.53,71.46,71.51,7600.0,71.5,71.53,71.46,71.51,7600.0
2014-12-17 11:25:00,71.5,71.54,71.49,71.5,4400.0,71.5,71.54,71.49,71.5,4400.0
2014-12-17 11:30:00,71.51,71.51,71.45,71.45,800.0,71.51,71.51,71.45,71.45,800.0
2014-12-17 11:35:00,71.45,71.57,71.45,71.52,7400.0,71.45,71.57,71.45,71.52,7400.0
2014-12-17 11:40:00,71.5,71.57,71.5,71.54,8800.0,71.5,71.57,71.5,71.54,8800.0
2014-12-17 11:45:00,71.52,71.67,71.52,71.61,1800.0,71.52,71.67,71.52,71.61,1800.0
2014-12-17 11:50:00,71.61,71.78,71.61,71.75,3000.0,71.61,71.78,71.61,71.75,3000.0
2014-12-17 11:55:00,71.81,71.98,71.81,71.97,5000.0,71.81,71.98,71.81,71.97,5000.0
2014-12-17 12:00:00,71.94,72.0,71.92,71.99,2400.0,71.94,72.0,71.92,71.99,2400.0
2014-12-17 12:05:00,71.97,72.01,71.8,71.86,13600.0,71.97,72.01,71.8,71.86,13600.0
2014-12-17 12:10:00,71.8,71.82,71.78,71.82,800.0,71.8,71.82,71.78,71.82,800.0
2014-12-17 12:15:00,71.81,71.81,71.75,71.79,2200.0,71.81,71.81,71.75,71.79,2200.0
2014-12-17 12:20:00,71.74,71.76,71.67,71.73,3600.0,71.74,71.76,71.67,71.73,3600.0
2014-12-17 12:25:00,71.71,71.76,71.71,71.76,600.0,71.71,71.76,71.71,71.76,600.0
2014-12-17 12:30:00,71.72,71.77,71.72,71.77,1400.0,71.72,71.77,71.72,71.77,1400.0
2014-12-17 12:35:00,71.74,71.77,71.73,71.76,1800.0,71.74,71.77,71.73,71.76,1800.0
2014-12-17 12:40:00,71.7,71.79,71.62,71.76,4000.0,71.7,71.79,71.62,71.76,4000.0
2014-12-17 12:45:00,71.76,71.94,71.76,71.94,2600.0,71.76,71.94,71.76,71.94,2600.0
2014-12-17 12:50:00,71.89,71.97,71.82,71.82,8800.0,71.89,71.97,71.82,71.82,8800.0
2014-12-17 12:55:00,71.8,71.83,71.8,71.8,1200.0,71.8,71.83,71.8,71.8,1200.0
2014-12-17 13:00:00,71.83,71.85,71.81,71.81,1400.0,71.83,71.85,71.81,71.81,1400.0
2014-12-17 13:05:00,71.81,71.82,71.75,71.82,1000.0,71.81,71.82,71.75,71.82,1000.0
2014-12-17 13:10:00,71.88,71.88,71.87,71.88,200.0,71.88,71.88,71.87,71.88,200.0
2014-12-17 13:15:00,71.9,72.0,71.9,71.96,6800.0,71.9,72.0,71.9,71.96,6800.0
2014-12-17 13:20:00,71.96,71.99,71.8,71.86,22000.0,71.96,71.99,71.8,71.86,22000.0
2014-12-17 13:25:00,71.79,71.89,71.76,71.78,17400.0,71.79,71.89,71.76,71.78,17400.0
2014-12-17 13:30:00,71.89,71.89,71.86,71.86,800.0,71.89,71.89,71.86,71.86,800.0
2014-12-17 13:35:00,71.85,71.85,71.85,71.85,800.0,71.85,71.85,71.85,71.85,800.0
2014-12-17 13:40:00,71.88,71.92,71.87,71.89,1200.0,71.88,71.92,71.87,71.89,1200.0
2014-12-17 13:45:00,71.9,71.94,71.86,71.94,1800.0,71.9,71.94,71.86,71.94,1800.0
2014-12-17 13:50:00,71.92,71.92,71.9,71.91,1200.0,71.92,71.92,71.9,71.91,1200.0
2014-12-17 13:55:00,71.94,72.0,71.94,71.95,3000.0,71.94,72.0,71.94,71.95,3000.0
2014-12-17 14:00:00,72.0,72.25,72.0,72.14,15400.0,72.0,72.25,72.0,72.14,15400.0
2014-12-17 14:05:00,72.08,72.17,71.83,71.86,11800.0,72.08,72.17,71.83,71.86,11800.0
2014-12-17 14:10:00,71.86,72.3,71.86,72.14,4000.0,71.86,72.3,71.86,72.14,4000.0
2014-12-17 14:15:00,72.14,72.14,71.92,72.0,17400.0,72.14,72.14,71.92,72.0,17400.0
2014-12-17 14:20:00,71.98,72.11,71.83,72.07,9000.0,71.98,72.11,71.83,72.07,9000.0
2014-12-17 14:25:00,72.06,72.14,72.0,72.03,13200.0,72.06,72.14,72.0,72.03,13200.0
2014-12-17 14:30:00,72.06,72.24,71.98,72.14,9600.0,72.06,72.24,71.98,72.14,9600.0
2014-12-17 14:35:00,72.13,72.33,72.13,72.27,4600.0,72.13,72.33,72.13,72.27,4600.0
2014-12-17 14:40:00,72.28,72.3,72.04,72.25,15200.0,72.28,72.3,72.04,72.25,15200.0
2014-12-17 14:45:00,72.2,72.3,72.11,72.24,9000.0,72.2,72.3,72.11,72.24,9000.0
2014-12-17 14:50:00,72.16,72.31,72.16,72.28,14000.0,72.16,72.31,72.16,72.28,14000.0
2014-12-17 14:55:00,72.28,72.28,72.1,72.19,7600.0,72.28,72.28,72.1,72.19,7600.0
2014-12-17 15:00:00,72.16,72.16,71.92,72.02,10200.0,72.16,72.16,71.92,72.02,10200.0
2014-12-17 15:05:00,72.03,72.06,72.01,72.01,3200.0,72.03,72.06,72.01,72.01,3200.0
2014-12-17 15:10:00,72.08,72.11,71.96,72.06,12200.0,72.08,72.11,71.96,72.06,12200.0
2014-12-17 15:15:00,72.11,72.11,71.99,72.04,7200.0,72.11,72.11,71.99,72.04,7200.0
2014-12-17 15:20:00,72.04,72.06,72.02,72.04,6800.0,72.04,72.06,72.02,72.04,6800.0
2014-12-17 15:25:00,72.04,72.27,72.02,72.25,11200.0,72.04,72.27,72.02,72.25,11200.0
2014-12-17 15:30:00,72.22,72.26,72.08,72.19,12000.0,72.22,72.26,72.08,72.19,12000.0
2014-12-17 15:35:00,72.13,72.19,72.06,72.17,13000.0,72.13,72.19,72.06,72.17,13000.0
2014-12-17 15:40:00,72.2,72.29,72.19,72.25,15000.0,72.2,72.29,72.19,72.25,15000.0
2014-12-17 15:45:00,72.25,72.32,72.22,72.29,21000.0,72.25,72.32,72.22,72.29,21000.0
2014-12-17 15:50:00,72.31,72.39,72.21,72.24,28600.0,72.31,72.39,72.21,72.24,28600.0
2014-12-17 15:55:00,72.24,72.28,72.21,72.24,35600.0,72.24,72.28,72.21,72.24,35600.0
2014-12-18 09:30:00,73.06,73.13,72.31,72.5,11800.0,73.06,73.13,72.31,72.5,11800.0
2014-12-18 09:35:00,72.5,72.95,72.38,72.86,11200.0,72.5,72.95,72.38,72.86,11200.0
2014-12-18 09:40:00,72.85,72.91,72.37,72.75,37400.0,72.85,72.91,72.37,72.75,37400.0
2014-12-18 09:45:00,72.75,72.76,72.43,72.43,11200.0,72.75,72.76,72.43,72.43,11200.0
2014-12-18 09:50:00,72.44,72.84,72.44,72.84,2600.0,72.44,72.84,72.44,72.84,2600.0
2014-12-18 09:55:00,72.86,73.0,72.82,73.0,1200.0,72.86,73.0,72.82,73.0,1200.0
2014-12-18 10:00:00,73.0,73.0,72.86,72.98,4400.0,73.0,73.0,72.86,72.98,4400.0
2014-12-18 10:05:00,72.92,73.02,72.92,73.0,4200.0,72.92,73.02,72.92,73.0,4200.0
2014-12-18 10:10:00,73.0,73.22,72.95,73.22,3000.0,73.0,73.22,72.95,73.22,3000.0
2014-12-18 10:15:00,73.17,73.19,73.04,73.04,2200.0,73.17,73.19,73.04,73.04,2200.0
2014-12-18 10:20:00,73.0,73.01,73.0,73.0,1200.0,73.0,73.01,73.0,73.0,1200.0
2014-12-18 10:25:00,73.01,73.05,72.97,72.98,3400.0,73.01,73.05,72.97,72.98,3400.0
2014-12-18 10:30:00,73.05,73.05,73.0,73.0,1600.0,73.05,73.05,73.0,73.0,1600.0
2014-12-18 10:35:00,73.02,73.03,72.85,72.88,7000.0,73.02,73.03,72.85,72.88,7000.0
2014-12-18 10:40:00,72.87,73.0,72.86,72.91,18800.0,72.87,73.0,72.86,72.91,18800.0
2014-12-18 10:45:00,72.89,72.89,72.8,72.82,12600.0,72.89,72.89,72.8,72.82,12600.0
2014-12-18 10:50:00,72.8,72.82,72.69,72.69,5000.0,72.8,72.82,72.69,72.69,5000.0
2014-12-18 10:55:00,72.73,72.77,72.65,72.72,5000.0,72.73,72.77,72.65,72.72,5000.0
2014-12-18 11:00:00,72.65,72.78,72.64,72.78,3800.0,72.65,72.78,72.64,72.78,3800.0
2014-12-18 11:05:00,72.81,72.81,72.72,72.79,6000.0,72.81,72.81,72.72,72.79,6000.0
2014-12-18 11:10:00,72.74,72.81,72.74,72.78,1400.0,72.74,72.81,72.74,72.78,1400.0
2014-12-18 11:15:00,72.81,72.88,72.81,72.85,9600.0,72.81,72.88,72.81,72.85,9600.0
2014-12-18 11:20:00,72.85,72.88,72.82,72.85,1800.0,72.85,72.88,72.82,72.85,1800.0
2014-12-18 11:25:00,72.8,72.83,72.76,72.79,2600.0,72.8,72.83,72.76,72.79,2600.0
2014-12-18 11:30:00,72.79,72.84,72.79,72.84,1200.0,72.79,72.84,72.79,72.84,1200.0
2014-12-18 11:35:00,72.82,72.92,72.8,72.92,2400.0,72.82,72.92,72.8,72.92,2400.0
2014-12-18 11:40:00,72.86,72.91,72.84,72.9,6400.0,72.86,72.91,72.84,72.9,6400.0
2014-12-18 11:45:00,72.9,72.99,72.9,72.98,2400.0,72.9,72.99,72.9,72.98,2400.0
2014-12-18 11:50:00,73.02,73.24,73.0,73.24,1800.0,73.02,73.24,73.0,73.24,1800.0
2014-12-18 11:55:00,73.22,73.29,73.21,73.29,4200.0,73.22,73.29,73.21,73.29,4200.0
2014-12-18 12:00:00,73.28,73.33,73.27,73.33,1600.0,73.28,73.33,73.27,73.33,1600.0
2014-12-18 12:05:00,73.33,73.38,73.33,73.35,1800.0,73.33,73.38,73.33,73.35,1800.0
2014-12-18 12:10:00,73.34,73.34,73.32,73.32,1200.0,73.34,73.34,73.32,73.32,1200.0
2014-12-18 12:15:00,73.3,73.36,73.3,73.32,2600.0,73.3,73.36,73.3,73.32,2600.0
2014-12-18 12:20:00,73.3,73.3,73.19,73.21,1400.0,73.3,73.3,73.19,73.21,1400.0
2014-12-18 12:25:00,73.28,73.29,73.25,73.25,1000.0,73.28,73.29,73.25,73.25,1000.0
2014-12-18 12:30:00,73.25,73.26,73.25,73.26,1600.0,73.25,73.26,73.25,73.26,1600.0
2014-12-18 12:35:00,73.31,73.31,73.23,73.23,2000.0,73.31,73.31,73.23,73.23,2000.0
2014-12-18 12:40:00,73.3,73.3,73.26,73.27,600.0,73.3,73.3,73.26,73.27,600.0
2014-12-18 12:45:00,73.29,73.46,73.29,73.42,4600.0,73.29,73.46,73.29,73.42,4600.0
2014-12-18 12:50:00,73.41,73.48,73.41,73.48,1600.0,73.41,73.48,73.41,73.48,1600.0
2014-12-18 12:55:00,73.46,73.56,73.43,73.55,9200.0,73.46,73.56,73.43,73.55,9200.0
2014-12-18 13:00:00,73.55,73.66,73.55,73.65,8800.0,73.55,73.66,73.55,73.65,8800.0
2014-12-18 13:05:00,73.66,73.7,73.61,73.67,2200.0,73.66,73.7,73.61,73.67,2200.0
2014-12-18 13:10:00,73.64,73.66,73.64,73.64,1200.0,73.64,73.66,73.64,73.64,1200.0
2014-12-18 13:15:00,73.67,73.71,73.55,73.63,6600.0,73.67,73.71,73.55,73.63,6600.0
2014-12-18 13:20:00,73.72,73.85,73.72,73.83,12200.0,73.72,73.85,73.72,73.83,12200.0
2014-12-18 13:25:00,73.83,73.91,73.8,73.88,3200.0,73.83,73.91,73.8,73.88,3200.0
2014-12-18 13:30:00,73.88,73.92,73.83,73.92,1000.0,73.88,73.92,73.83,73.92,1000.0
2014-12-18 13:35:00,73.91,73.96,73.89,73.91,2600.0,73.91,73.96,73.89,73.91,2600.0
2014-12-18 13:40:00,73.87,73.89,73.87,73.89,800.0,73.87,73.89,73.87,73.89,800.0
2014-12-18 13:45:00,73.89,73.93,73.82,73.84,5000.0,73.89,73.93,73.82,73.84,5000.0
2014-12-18 13:50:00,73.88,73.88,73.78,73.78,3000.0,73.88,73.88,73.78,73.78,3000.0
2014-12-18 13:55:00,73.8,73.9,73.8,73.89,2800.0,73.8,73.9,73.8,73.89,2800.0
2014-12-18 14:00:00,73.89,73.91,73.85,73.85,2400.0,73.89,73.91,73.85,73.85,2400.0
2014-12-18 14:05:00,73.85,73.89,73.83,73.85,4800.0,73.85,73.89,73.83,73.85,4800.0
2014-12-18 14:10:00,73.86,73.87,73.81,73.81,5400.0,73.86,73.87,73.81,73.81,5400.0
2014-12-18 14:15:00,73.81,73.91,73.81,73.9,5000.0,73.81,73.91,73.81,73.9,5000.0
2014-12-18 14:20:00,73.85,73.89,73.85,73.86,1800.0,73.85,73.89,73.85,73.86,1800.0
2014-12-18 14:25:00,73.84,73.86,73.81,73.81,3000.0,73.84,73.86,73.81,73.81,3000.0
2014-12-18 14:30:00,73.82,73.88,73.79,73.85,3200.0,73.82,73.88,73.79,73.85,3200.0
2014-12-18 14:35:00,73.88,73.92,73.85,73.88,5800.0,73.88,73.92,73.85,73.88,5800.0
2014-12-18 14:40:00,73.86,73.86,73.84,73.85,2800.0,73.86,73.86,73.84,73.85,2800.0
2014-12-18 14:45:00,73.83,73.85,73.79,73.8,4000.0,73.83,73.85,73.79,73.8,4000.0
2014-12-18 14:50:00,73.81,73.83,73.76,73.83,4400.0,73.81,73.83,73.76,73.83,4400.0
2014-12-18 14:55:00,73.83,73.88,73.82,73.83,4600.0,73.83,73.88,73.82,73.83,4600.0
2014-12-18 15:00:00,73.83,73.83,73.76,73.77,4400.0,73.83,73.83,73.76,73.77,4400.0
2014-12-18 15:05:00,73.8,73.85,73.78,73.8,5400.0,73.8,73.85,73.78,73.8,5400.0
2014-12-18 15:10:00,73.83,73.88,73.81,73.83,6000.0,73.83,73.88,73.81,73.83,6000.0
2014-12-18 15:15:00,73.83,73.85,73.75,73.75,2600.0,73.83,73.85,73.75,73.75,2600.0
2014-12-18 15:20:00,73.79,73.79,73.69,73.69,5600.0,73.79,73.79,73.69,73.69,5600.0
2014-12-18 15:25:00,73.69,73.7,73.63,73.65,5200.0,73.69,73.7,73.63,73.65,5200.0
2014-12-18 15:30:00,73.64,73.73,73.61,73.63,11600.0,73.64,73.73,73.61,73.63,11600.0
2014-12-18 15:35:00,73.63,73.67,73.63,73.66,7400.0,73.63,73.67,73.63,73.66,7400.0
2014-12-18 15:40:00,73.67,73.7,73.64,73.66,7600.0,73.67,73.7,73.64,73.66,7600.0
2014-12-18 15:45:00,73.68,73.69,73.64,73.65,17400.0,73.68,73.69,73.64,73.65,17400.0
2014-12-18 15:50:00,73.66,73.71,73.65,73.67,21600.0,73.66,73.71,73.65,73.67,21600.0
2014-12-18 15:55:00,73.66,74.01,73.66,74.01,33400.0,73.66,74.01,73.66,74.01,33400.0
2014-12-19 09:30:00,73.97,74.79,73.97,74.08,85800.0,73.97,74.79,73.97,74.08,85800.0
2014-12-19 09:35:00,74.13,74.56,74.13,74.35,50200.0,74.13,74.56,74.13,74.35,50200.0
2014-12-19 09:40:00,74.28,74.63,74.28,74.63,21200.0,74.28,74.63,74.28,74.63,21200.0
2014-12-19 09:45:00,74.58,74.86,74.51,74.86,19600.0,74.58,74.86,74.51,74.86,19600.0
2014-12-19 09:50:00,74.72,74.82,74.64,74.67,14400.0,74.72,74.82,74.64,74.67,14400.0
2014-12-19 09:55:00,74.65,74.83,74.49,74.83,10400.0,74.65,74.83,74.49,74.83,10400.0
2014-12-19 10:00:00,74.77,75.03,74.61,74.97,11600.0,74.77,75.03,74.61,74.97,11600.0
2014-12-19 10:05:00,74.97,75.05,74.83,75.0,13400.0,74.97,75.05,74.83,75.0,13400.0
2014-12-19 10:10:00,75.05,75.08,75.0,75.02,3800.0,75.05,75.08,75.0,75.02,3800.0
2014-12-19 10:15:00,75.01,75.05,74.95,75.02,6400.0,75.01,75.05,74.95,75.02,6400.0
2014-12-19 10:20:00,75.01,75.08,75.01,75.06,3400.0,75.01,75.08,75.01,75.06,3400.0
2014-12-19 10:25:00,75.06,75.08,74.98,75.01,8600.0,75.06,75.08,74.98,75.01,8600.0
2014-12-19 10:30:00,75.03,75.03,74.91,74.91,3800.0,75.03,75.03,74.91,74.91,3800.0
2014-12-19 10:35:00,74.96,74.99,74.91,74.91,6200.0,74.96,74.99,74.91,74.91,6200.0
2014-12-19 10:40:00,74.99,75.06,74.97,74.97,9000.0,74.99,75.06,74.97,74.97,9000.0
2014-12-19 10:45:00,75.01,75.01,74.84,74.84,4200.0,75.01,75.01,74.84,74.84,4200.0
2014-12-19 10:50:00,74.85,74.91,74.85,74.91,3800.0,74.85,74.91,74.85,74.91,3800.0
2014-12-19 10:55:00,74.99,75.05,74.96,75.02,5400.0,74.99,75.05,74.96,75.02,5400.0
2014-12-19 11:00:00,75.02,75.1,74.99,75.07,17000.0,75.02,75.1,74.99,75.07,17000.0
2014-12-19 11:05:00,75.07,75.07,74.98,74.98,5400.0,75.07,75.07,74.98,74.98,5400.0
2014-12-19 11:10:00,74.97,75.03,74.85,75.03,9600.0,74.97,75.03,74.85,75.03,9600.0
2014-12-19 11:15:00,74.98,74.98,74.91,74.96,4000.0,74.98,74.98,74.91,74.96,4000.0
2014-12-19 11:20:00,74.9,74.92,74.9,74.92,800.0,74.9,74.92,74.9,74.92,800.0
2014-12-19 11:25:00,74.94,75.06,74.94,75.06,4600.0,74.94,75.06,74.94,75.06,4600.0
2014-12-19 11:30:00,75.07,75.07,74.83,74.97,13400.0,75.07,75.07,74.83,74.97,13400.0
2014-12-19 11:35:00,74.98,75.0,74.98,75.0,5200.0,74.98,75.0,74.98,75.0,5200.0
2014-12-19 11:40:00,75.0,75.0,74.97,74.97,1800.0,75.0,75.0,74.97,74.97,1800.0
2014-12-19 11:45:00,74.98,74.98,74.93,74.93,4800.0,74.98,74.98,74.93,74.93,4800.0
2014-12-19 11:50:00,74.91,74.91,74.8,74.8,3600.0,74.91,74.91,74.8,74.8,3600.0
2014-12-19 11:55:00,74.78,74.78,74.69,74.69,1000.0,74.78,74.78,74.69,74.69,1000.0
2014-12-19 12:00:00,74.69,74.69,74.56,74.61,36000.0,74.69,74.69,74.56,74.61,36000.0
2014-12-19 12:05:00,74.61,74.71,74.61,74.7,3400.0,74.61,74.71,74.61,74.7,3400.0
2014-12-19 12:10:00,74.68,74.68,74.65,74.65,1400.0,74.68,74.68,74.65,74.65,1400.0
2014-12-19 12:15:00,74.65,74.65,74.62,74.62,2200.0,74.65,74.65,74.62,74.62,2200.0
2014-12-19 12:20:00,74.61,74.61,74.56,74.56,5600.0,74.61,74.61,74.56,74.56,5600.0
2014-12-19 12:25:00,74.54,74.57,74.49,74.51,3600.0,74.54,74.57,74.49,74.51,3600.0
2014-12-19 12:30:00,74.51,74.56,74.5,74.56,6600.0,74.51,74.56,74.5,74.56,6600.0
2014-12-19 12:35:00,74.54,74.59,74.54,74.59,4000.0,74.54,74.59,74.54,74.59,4000.0
2014-12-19 12:40:00,74.61,74.67,74.61,74.66,4800.0,74.61,74.67,74.61,74.66,4800.0
2014-12-19 12:45:00,74.67,74.68,74.63,74.63,19400.0,74.67,74.68,74.63,74.63,19400.0
2014-12-19 12:50:00,74.67,74.69,74.66,74.69,1000.0,74.67,74.69,74.66,74.69,1000.0
2014-12-19 12:55:00,74.68,74.7,74.58,74.6,10000.0,74.68,74.7,74.58,74.6,10000.0
2014-12-19 13:00:00,74.6,74.6,74.58,74.59,1800.0,74.6,74.6,74.58,74.59,1800.0
2014-12-19 13:05:00,74.53,74.55,74.53,74.55,1000.0,74.53,74.55,74.53,74.55,1000.0
2014-12-19 13:10:00,74.54,74.54,74.49,74.49,1800.0,74.54,74.54,74.49,74.49,1800.0
2014-12-19 13:15:00,74.52,74.52,74.49,74.5,4000.0,74.52,74.52,74.49,74.5,4000.0
2014-12-19 13:20:00,74.47,74.48,74.4,74.4,3800.0,74.47,74.48,74.4,74.4,3800.0
2014-12-19 13:25:00,74.41,74.43,74.36,74.36,2400.0,74.41,74.43,74.36,74.36,2400.0
2014-12-19 13:30:00,74.36,74.39,74.2,74.2,4200.0,74.36,74.39,74.2,74.2,4200.0
2014-12-19 13:35:00,74.2,74.2,74.07,74.17,12400.0,74.2,74.2,74.07,74.17,12400.0
2014-12-19 13:40:00,74.17,74.35,74.17,74.35,2800.0,74.17,74.35,74.17,74.35,2800.0
2014-12-19 13:45:00,74.33,74.33,74.29,74.33,2400.0,74.33,74.33,74.29,74.33,2400.0
2014-12-19 13:50:00,74.36,74.36,74.3,74.3,2000.0,74.36,74.36,74.3,74.3,2000.0
2014-12-19 13:55:00,74.27,74.36,74.27,74.36,2800.0,74.27,74.36,74.27,74.36,2800.0
2014-12-19 14:00:00,74.34,74.34,74.28,74.31,2800.0,74.34,74.34,74.28,74.31,2800.0
2014-12-19 14:05:00,74.29,74.5,74.27,74.5,7800.0,74.29,74.5,74.27,74.5,7800.0
2014-12-19 14:10:00,74.47,74.5,74.46,74.5,2200.0,74.47,74.5,74.46,74.5,2200.0
2014-12-19 14:15:00,74.49,74.5,74.49,74.5,1200.0,74.49,74.5,74.49,74.5,1200.0
2014-12-19 14:20:00,74.5,74.5,74.33,74.33,3400.0,74.5,74.5,74.33,74.33,3400.0
2014-12-19 14:25:00,74.36,74.39,74.27,74.33,17000.0,74.36,74.39,74.27,74.33,17000.0
2014-12-19 14:30:00,74.33,74.37,74.26,74.28,29600.0,74.33,74.37,74.26,74.28,29600.0
2014-12-19 14:35:00,74.26,74.26,74.17,74.17,7800.0,74.26,74.26,74.17,74.17,7800.0
2014-12-19 14:40:00,74.13,74.19,74.11,74.17,14200.0,74.13,74.19,74.11,74.17,14200.0
2014-12-19 14:45:00,74.17,74.27,74.17,74.27,2400.0,74.17,74.27,74.17,74.27,2400.0
2014-12-19 14:50:00,74.26,74.29,74.21,74.28,11600.0,74.26,74.29,74.21,74.28,11600.0
2014-12-19 14:55:00,74.25,74.28,74.25,74.27,5000.0,74.25,74.28,74.25,74.27,5000.0
2014-12-19 15:00:00,74.25,74.27,74.19,74.22,7200.0,74.25,74.27,74.19,74.22,7200.0
2014-12-19 15:05:00,74.2,74.3,74.17,74.25,8400.0,74.2,74.3,74.17,74.25,8400.0
2014-12-19 15:10:00,74.24,74.28,74.19,74.22,11200.0,74.24,74.28,74.19,74.22,11200.0
2014-12-19 15:15:00,74.25,74.27,74.23,74.24,12200.0,74.25,74.27,74.23,74.24,12200.0
2014-12-19 15:20:00,74.27,74.29,74.25,74.25,8000.0,74.27,74.29,74.25,74.25,8000.0
2014-12-19 15:25:00,74.25,74.3,74.25,74.3,7000.0,74.25,74.3,74.25,74.3,7000.0
2014-12-19 15:30:00,74.29,74.29,74.25,74.25,5600.0,74.29,74.29,74.25,74.25,5600.0
2014-12-19 15:35:00,74.25,74.28,74.25,74.25,22200.0,74.25,74.28,74.25,74.25,22200.0
2014-12-19 15:40:00,74.25,74.26,74.22,74.23,11000.0,74.25,74.26,74.22,74.23,11000.0
2014-12-19 15:45:00,74.23,74.3,74.21,74.26,24800.0,74.23,74.3,74.21,74.26,24800.0
2014-12-19 15:50:00,74.26,74.26,74.03,74.03,25600.0,74.26,74.26,74.03,74.03,25600.0
2014-12-19 15:55:00,74.02,74.22,73.97,74.13,74800.0,74.02,74.22,73.97,74.13,74800.0
2014-12-22 09:30:00,73.95,74.83,73.54,74.56,5400.0,73.95,74.83,73.54,74.56,5400.0
2014-12-22 09:35:00,74.39,74.66,74.31,74.49,17400.0,74.39,74.66,74.31,74.49,17400.0
2014-12-22 09:40:00,74.55,74.74,74.22,74.66,11600.0,74.55,74.74,74.22,74.66,11600.0
2014-12-22 09:45:00,74.66,74.67,74.46,74.62,3200.0,74.66,74.67,74.46,74.62,3200.0
2014-12-22 09:50:00,74.74,74.74,74.67,74.68,800.0,74.74,74.74,74.67,74.68,800.0
2014-12-22 09:55:00,74.68,74.71,74.68,74.71,1000.0,74.68,74.71,74.68,74.71,1000.0
2014-12-22 10:00:00,74.71,74.71,73.68,74.14,16400.0,74.71,74.71,73.68,74.14,16400.0
2014-12-22 10:05:00,74.47,74.5,74.33,74.42,5600.0,74.47,74.5,74.33,74.42,5600.0
2014-12-22 10:10:00,74.49,74.5,74.4,74.4,2200.0,74.49,74.5,74.4,74.4,2200.0
2014-12-22 10:15:00,74.4,74.4,74.4,74.4,0.0,74.4,74.4,74.4,74.4,0.0
2014-12-22 10:20:00,74.29,74.33,74.11,74.25,3200.0,74.29,74.33,74.11,74.25,3200.0
2014-12-22 10:25:00,74.26,74.43,74.26,74.42,20200.0,74.26,74.43,74.26,74.42,20200.0
2014-12-22 10:30:00,74.45,74.45,74.37,74.37,600.0,74.45,74.45,74.37,74.37,600.0
2014-12-22 10:35:00,74.27,74.34,74.26,74.32,8800.0,74.27,74.34,74.26,74.32,8800.0
2014-12-22 10:40:00,74.28,74.29,74.21,74.25,7600.0,74.28,74.29,74.21,74.25,7600.0
2014-12-22 10:45:00,74.25,74.25,74.11,74.11,1400.0,74.25,74.25,74.11,74.11,1400.0
2014-12-22 10:50:00,74.04,74.11,74.04,74.1,1800.0,74.04,74.11,74.04,74.1,1800.0
2014-12-22 10:55:00,74.12,74.15,74.12,74.15,600.0,74.12,74.15,74.12,74.15,600.0
2014-12-22 11:00:00,74.19,74.19,74.1,74.1,3600.0,74.19,74.19,74.1,74.1,3600.0
2014-12-22 11:05:00,74.13,74.13,74.0,74.07,3600.0,74.13,74.13,74.0,74.07,3600.0
2014-12-22 11:10:00,74.07,74.2,74.06,74.19,13800.0,74.07,74.2,74.06,74.19,13800.0
2014-12-22 11:15:00,74.2,74.27,74.2,74.22,6200.0,74.2,74.27,74.2,74.22,6200.0
2014-12-22 11:20:00,74.21,74.24,74.21,74.21,2000.0,74.21,74.24,74.21,74.21,2000.0
2014-12-22 11:25:00,74.21,74.37,74.21,74.33,3000.0,74.21,74.37,74.21,74.33,3000.0
2014-12-22 11:30:00,74.39,74.39,74.38,74.39,200.0,74.39,74.39,74.38,74.39,200.0
2014-12-22 11:35:00,74.34,74.39,74.34,74.39,1600.0,74.34,74.39,74.34,74.39,1600.0
2014-12-22 11:40:00,74.36,74.51,74.36,74.5,6200.0,74.36,74.51,74.36,74.5,6200.0
2014-12-22 11:45:00,74.53,74.56,74.5,74.53,3600.0,74.53,74.56,74.5,74.53,3600.0
2014-12-22 11:50:00,74.54,74.65,74.53,74.6,11600.0,74.54,74.65,74.53,74.6,11600.0
2014-12-22 11:55:00,74.56,74.56,74.53,74.53,1000.0,74.56,74.56,74.53,74.53,1000.0
2014-12-22 12:00:00,74.56,74.56,74.53,74.53,600.0,74.56,74.56,74.53,74.53,600.0
2014-12-22 12:05:00,74.56,74.58,74.56,74.58,800.0,74.56,74.58,74.56,74.58,800.0
2014-12-22 12:10:00,74.64,74.64,74.6,74.63,1400.0,74.64,74.64,74.6,74.63,1400.0
2014-12-22 12:15:00,74.65,74.7,74.64,74.7,3000.0,74.65,74.7,74.64,74.7,3000.0
2014-12-22 12:20:00,74.64,74.68,74.55,74.64,5400.0,74.64,74.68,74.55,74.64,5400.0
2014-12-22 12:25:00,74.62,74.69,74.62,74.64,1000.0,74.62,74.69,74.62,74.64,1000.0
2014-12-22 12:30:00,74.63,74.64,74.6,74.64,1800.0,74.63,74.64,74.6,74.64,1800.0
2014-12-22 12:35:00,74.66,74.7,74.66,74.7,1600.0,74.66,74.7,74.66,74.7,1600.0
2014-12-22 12:40:00,74.66,74.71,74.65,74.71,2400.0,74.66,74.71,74.65,74.71,2400.0
2014-12-22 12:45:00,74.73,74.78,74.73,74.75,1800.0,74.73,74.78,74.73,74.75,1800.0
2014-12-22 12:50:00,74.76,74.81,74.73,74.78,2800.0,74.76,74.81,74.73,74.78,2800.0
2014-12-22 12:55:00,74.77,74.77,74.76,74.76,600.0,74.77,74.77,74.76,74.76,600.0
2014-12-22 13:00:00,74.81,74.81,74.74,74.76,1200.0,74.81,74.81,74.74,74.76,1200.0
2014-12-22 13:05:00,74.72,74.75,74.71,74.75,2400.0,74.72,74.75,74.71,74.75,2400.0
2014-12-22 13:10:00,74.76,74.78,74.75,74.78,3200.0,74.76,74.78,74.75,74.78,3200.0
2014-12-22 13:15:00,74.77,74.79,74.64,74.64,3200.0,74.77,74.79,74.64,74.64,3200.0
2014-12-22 13:20:00,74.66,74.72,74.63,74.63,6000.0,74.66,74.72,74.63,74.63,6000.0
2014-12-22 13:25:00,74.6,74.61,74.55,74.61,1800.0,74.6,74.61,74.55,74.61,1800.0
2014-12-22 13:30:00,74.56,74.58,74.54,74.54,3600.0,74.56,74.58,74.54,74.54,3600.0
2014-12-22 13:35:00,74.53,74.58,74.53,74.58,2400.0,74.53,74.58,74.53,74.58,2400.0
2014-12-22 13:40:00,74.54,74.54,74.54,74.54,400.0,74.54,74.54,74.54,74.54,400.0
2014-12-22 13:45:00,74.52,74.57,74.51,74.56,2200.0,74.52,74.57,74.51,74.56,2200.0
2014-12-22 13:50:00,74.5,74.55,74.5,74.51,2200.0,74.5,74.55,74.5,74.51,2200.0
2014-12-22 13:55:00,74.51,74.53,74.46,74.53,2600.0,74.51,74.53,74.46,74.53,2600.0
2014-12-22 14:00:00,74.48,74.48,74.42,74.44,1600.0,74.48,74.48,74.42,74.44,1600.0
2014-12-22 14:05:00,74.47,74.5,74.42,74.46,1000.0,74.47,74.5,74.42,74.46,1000.0
2014-12-22 14:10:00,74.45,74.48,74.45,74.48,800.0,74.45,74.48,74.45,74.48,800.0
2014-12-22 14:15:00,74.51,74.56,74.46,74.46,3800.0,74.51,74.56,74.46,74.46,3800.0
2014-12-22 14:20:00,74.36,74.42,74.36,74.42,600.0,74.36,74.42,74.36,74.42,600.0
2014-12-22 14:25:00,74.48,74.48,74.41,74.45,1000.0,74.48,74.48,74.41,74.45,1000.0
2014-12-22 14:30:00,74.41,74.45,74.41,74.45,400.0,74.41,74.45,74.41,74.45,400.0
2014-12-22 14:35:00,74.43,74.44,74.38,74.42,1200.0,74.43,74.44,74.38,74.42,1200.0
2014-12-22 14:40:00,74.44,74.46,74.39,74.39,1400.0,74.44,74.46,74.39,74.39,1400.0
2014-12-22 14:45:00,74.37,74.43,74.37,74.43,1400.0,74.37,74.43,74.37,74.43,1400.0
2014-12-22 14:50:00,74.42,74.42,74.38,74.38,5600.0,74.42,74.42,74.38,74.38,5600.0
2014-12-22 14:55:00,74.34,74.42,74.17,74.19,14600.0,74.34,74.42,74.17,74.19,14600.0
2014-12-22 15:00:00,74.28,74.33,74.22,74.27,5000.0,74.28,74.33,74.22,74.27,5000.0
2014-12-22 15:05:00,74.24,74.37,74.19,74.35,27800.0,74.24,74.37,74.19,74.35,27800.0
2014-12-22 15:10:00,74.31,74.38,74.31,74.36,3000.0,74.31,74.38,74.31,74.36,3000.0
2014-12-22 15:15:00,74.34,74.35,74.3,74.3,1600.0,74.34,74.35,74.3,74.3,1600.0
2014-12-22 15:20:00,74.29,74.38,74.27,74.35,20600.0,74.29,74.38,74.27,74.35,20600.0
2014-12-22 15:25:00,74.35,74.38,74.27,74.33,14800.0,74.35,74.38,74.27,74.33,14800.0
2014-12-22 15:30:00,74.3,74.33,74.3,74.33,2400.0,74.3,74.33,74.3,74.33,2400.0
2014-12-22 15:35:00,74.37,74.37,74.36,74.36,600.0,74.37,74.37,74.36,74.36,600.0
2014-12-22 15:40:00,74.35,74.37,74.31,74.31,4200.0,74.35,74.37,74.31,74.31,4200.0
2014-12-22 15:45:00,74.31,74.39,74.31,74.35,6600.0,74.31,74.39,74.31,74.35,6600.0
2014-12-22 15:50:00,74.26,74.32,74.16,74.19,20800.0,74.26,74.32,74.16,74.19,20800.0
2014-12-22 15:55:00,74.17,74.24,74.11,74.21,22600.0,74.17,74.24,74.11,74.21,22600.0
2014-12-23 09:30:00,74.73,74.82,73.89,73.89,4600.0,74.73,74.82,73.89,73.89,4600.0
2014-12-23 09:35:00,74.11,74.11,74.11,74.11,200.0,74.11,74.11,74.11,74.11,200.0
2014-12-23 09:40:00,74.33,74.37,73.78,73.92,3400.0,74.33,74.37,73.78,73.92,3400.0
2014-12-23 09:45:00,73.64,73.81,73.64,73.77,1600.0,73.64,73.81,73.64,73.77,1600.0
2014-12-23 09:50:00,73.75,73.81,73.75,73.81,800.0,73.75,73.81,73.75,73.81,800.0
2014-12-23 09:55:00,73.98,73.98,73.82,73.92,9400.0,73.98,73.98,73.82,73.92,9400.0
2014-12-23 10:00:00,73.84,73.94,73.84,73.85,9800.0,73.84,73.94,73.84,73.85,9800.0
2014-12-23 10:05:00,73.91,73.97,73.82,73.97,11600.0,73.91,73.97,73.82,73.97,11600.0
2014-12-23 10:10:00,73.89,73.91,73.85,73.85,5800.0,73.89,73.91,73.85,73.85,5800.0
2014-12-23 10:15:00,73.89,73.91,73.84,73.89,5200.0,73.89,73.91,73.84,73.89,5200.0
2014-12-23 10:20:00,73.89,73.96,73.78,73.8,7200.0,73.89,73.96,73.78,73.8,7200.0
2014-12-23 10:25:00,73.81,73.81,73.74,73.79,3400.0,73.81,73.81,73.74,73.79,3400.0
2014-12-23 10:30:00,73.78,73.84,73.76,73.8,10200.0,73.78,73.84,73.76,73.8,10200.0
2014-12-23 10:35:00,73.78,73.8,73.61,73.63,9600.0,73.78,73.8,73.61,73.63,9600.0
2014-12-23 10:40:00,73.6,73.62,73.57,73.6,3200.0,73.6,73.62,73.57,73.6,3200.0
2014-12-23 10:45:00,73.57,73.64,73.56,73.62,5400.0,73.57,73.64,73.56,73.62,5400.0
2014-12-23 10:50:00,73.65,73.81,73.64,73.81,4400.0,73.65,73.81,73.64,73.81,4400.0
2014-12-23 10:55:00,73.82,73.87,73.79,73.83,2000.0,73.82,73.87,73.79,73.83,2000.0
2014-12-23 11:00:00,73.87,73.94,73.87,73.94,800.0,73.87,73.94,73.87,73.94,800.0
2014-12-23 11:05:00,73.97,74.01,73.95,74.01,1600.0,73.97,74.01,73.95,74.01,1600.0
2014-12-23 11:10:00,74.05,74.09,73.98,73.99,4000.0,74.05,74.09,73.98,73.99,4000.0
2014-12-23 11:15:00,73.94,74.17,73.94,74.17,3400.0,73.94,74.17,73.94,74.17,3400.0
2014-12-23 11:20:00,74.17,74.17,74.1,74.14,1000.0,74.17,74.17,74.1,74.14,1000.0
2014-12-23 11:25:00,74.08,74.24,74.03,74.12,10000.0,74.08,74.24,74.03,74.12,10000.0
2014-12-23 11:30:00,74.2,74.2,74.17,74.17,400.0,74.2,74.2,74.17,74.17,400.0
2014-12-23 11:35:00,74.17,74.17,74.12,74.14,800.0,74.17,74.17,74.12,74.14,800.0
2014-12-23 11:40:00,74.14,74.19,74.0,74.18,8800.0,74.14,74.19,74.0,74.18,8800.0
2014-12-23 11:45:00,74.19,74.2,74.0,74.13,9000.0,74.19,74.2,74.0,74.13,9000.0
2014-12-23 11:50:00,74.08,74.16,73.97,73.97,21200.0,74.08,74.16,73.97,73.97,21200.0
2014-12-23 11:55:00,74.0,74.0,73.99,74.0,800.0,74.0,74.0,73.99,74.0,800.0
2014-12-23 12:00:00,73.89,73.89,73.85,73.89,600.0,73.89,73.89,73.85,73.89,600.0
2014-12-23 12:05:00,73.82,73.82,73.63,73.63,7600.0,73.82,73.82,73.63,73.63,7600.0
2014-12-23 12:10:00,73.61,73.61,73.53,73.53,3600.0,73.61,73.61,73.53,73.53,3600.0
2014-12-23 12:15:00,73.55,73.55,73.34,73.34,12800.0,73.55,73.55,73.34,73.34,12800.0
2014-12-23 12:20:00,73.36,73.36,73.17,73.17,1000.0,73.36,73.36,73.17,73.17,1000.0
2014-12-23 12:25:00,73.2,73.2,73.13,73.2,2000.0,73.2,73.2,73.13,73.2,2000.0
2014-12-23 12:30:00,73.15,73.36,73.15,73.36,3000.0,73.15,73.36,73.15,73.36,3000.0
2014-12-23 12:35:00,73.42,73.51,73.38,73.46,6200.0,73.42,73.51,73.38,73.46,6200.0
2014-12-23 12:40:00,73.39,73.92,73.39,73.92,4600.0,73.39,73.92,73.39,73.92,4600.0
2014-12-23 12:45:00,73.82,73.98,73.82,73.91,2600.0,73.82,73.98,73.82,73.91,2600.0
2014-12-23 12:50:00,74.03,74.03,73.95,73.95,1800.0,74.03,74.03,73.95,73.95,1800.0
2014-12-23 12:55:00,74.02,74.02,73.96,74.0,1600.0,74.02,74.02,73.96,74.0,1600.0
2014-12-23 13:00:00,74.03,74.03,73.97,74.0,1800.0,74.03,74.03,73.97,74.0,1800.0
2014-12-23 13:05:00,73.99,73.99,73.95,73.96,2000.0,73.99,73.99,73.95,73.96,2000.0
2014-12-23 13:10:00,73.96,74.08,73.96,74.06,2000.0,73.96,74.08,73.96,74.06,2000.0
2014-12-23 13:15:00,74.08,74.08,74.02,74.03,1200.0,74.08,74.08,74.02,74.03,1200.0
2014-12-23 13:20:00,73.97,73.98,73.97,73.97,600.0,73.97,73.98,73.97,73.97,600.0
2014-12-23 13:25:00,74.0,74.01,73.89,73.89,6000.0,74.0,74.01,73.89,73.89,6000.0
2014-12-23 13:30:00,73.97,74.02,73.8,73.8,31400.0,73.97,74.02,73.8,73.8,31400.0
2014-12-23 13:35:00,73.78,73.8,73.75,73.8,2800.0,73.78,73.8,73.75,73.8,2800.0
2014-12-23 13:40:00,73.82,73.93,73.82,73.93,2000.0,73.82,73.93,73.82,73.93,2000.0
2014-12-23 13:45:00,73.91,73.93,73.91,73.92,800.0,73.91,73.93,73.91,73.92,800.0
2014-12-23 13:50:00,73.92,73.97,73.9,73.95,3600.0,73.92,73.97,73.9,73.95,3600.0
2014-12-23 13:55:00,73.92,73.92,73.85,73.85,1000.0,73.92,73.92,73.85,73.85,1000.0
2014-12-23 14:00:00,73.87,73.88,73.85,73.85,1200.0,73.87,73.88,73.85,73.85,1200.0
2014-12-23 14:05:00,73.86,73.88,73.86,73.88,1000.0,73.86,73.88,73.86,73.88,1000.0
2014-12-23 14:10:00,73.88,73.92,73.88,73.9,1800.0,73.88,73.92,73.88,73.9,1800.0
2014-12-23 14:15:00,73.89,73.91,73.86,73.91,2200.0,73.89,73.91,73.86,73.91,2200.0
2014-12-23 14:20:00,73.89,73.89,73.87,73.89,2000.0,73.89,73.89,73.87,73.89,2000.0
2014-12-23 14:25:00,73.88,73.88,73.77,73.77,3000.0,73.88,73.88,73.77,73.77,3000.0
2014-12-23 14:30:00,73.81,73.81,73.74,73.74,1200.0,73.81,73.81,73.74,73.74,1200.0
2014-12-23 14:35:00,73.8,73.8,73.79,73.8,800.0,73.8,73.8,73.79,73.8,800.0
2014-12-23 14:40:00,73.78,73.83,73.67,73.67,27000.0,73.78,73.83,73.67,73.67,27000.0
2014-12-23 14:45:00,73.63,73.67,73.63,73.67,600.0,73.63,73.67,73.63,73.67,600.0
2014-12-23 14:50:00,73.61,73.64,73.61,73.63,1600.0,73.61,73.64,73.61,73.63,1600.0
2014-12-23 14:55:00,73.63,73.64,73.58,73.64,1800.0,73.63,73.64,73.58,73.64,1800.0
2014-12-23 15:00:00,73.67,73.68,73.64,73.67,1600.0,73.67,73.68,73.64,73.67,1600.0
2014-12-23 15:05:00,73.7,73.71,73.7,73.7,1000.0,73.7,73.71,73.7,73.7,1000.0
2014-12-23 15:10:00,73.73,73.8,73.73,73.8,2800.0,73.73,73.8,73.73,73.8,2800.0
2014-12-23 15:15:00,73.79,73.85,73.76,73.85,3200.0,73.79,73.85,73.76,73.85,3200.0
2014-12-23 15:20:00,73.8,73.8,73.71,73.71,3200.0,73.8,73.8,73.71,73.71,3200.0
2014-12-23 15:25:00,73.7,73.8,73.7,73.8,3600.0,73.7,73.8,73.7,73.8,3600.0
2014-12-23 15:30:00,73.74,73.74,73.69,73.69,1600.0,73.74,73.74,73.69,73.69,1600.0
2014-12-23 15:35:00,73.7,73.71,73.67,73.71,2200.0,73.7,73.71,73.67,73.71,2200.0
2014-12-23 15:40:00,73.71,73.76,73.71,73.74,2200.0,73.71,73.76,73.71,73.74,2200.0
2014-12-23 15:45:00,73.74,73.74,73.64,73.69,3400.0,73.74,73.74,73.64,73.69,3400.0
2014-12-23 15:50:00,73.68,73.7,73.63,73.64,7800.0,73.68,73.7,73.63,73.64,7800.0
2014-12-23 15:55:00,73.66,73.71,73.6,73.61,11200.0,73.66,73.71,73.6,73.61,11200.0
2014-12-24 09:30:00,73.6,73.6,73.35,73.47,5800.0,73.6,73.6,73.35,73.47,5800.0
2014-12-24 09:35:00,73.78,73.79,73.54,73.78,7000.0,73.78,73.79,73.54,73.78,7000.0
2014-12-24 09:40:00,73.79,74.06,73.67,74.06,3400.0,73.79,74.06,73.67,74.06,3400.0
2014-12-24 09:45:00,74.24,74.24,74.21,74.23,3400.0,74.24,74.24,74.21,74.23,3400.0
2014-12-24 09:50:00,74.21,74.29,74.21,74.29,1800.0,74.21,74.29,74.21,74.29,1800.0
2014-12-24 09:55:00,74.3,74.36,74.29,74.36,1200.0,74.3,74.36,74.29,74.36,1200.0
2014-12-24 10:00:00,74.39,74.41,74.31,74.36,8600.0,74.39,74.41,74.31,74.36,8600.0
2014-12-24 10:05:00,74.36,74.36,74.28,74.32,3800.0,74.36,74.36,74.28,74.32,3800.0
2014-12-24 10:10:00,74.33,74.33,74.32,74.33,1000.0,74.33,74.33,74.32,74.33,1000.0
2014-12-24 10:15:00,74.33,74.38,74.33,74.35,2800.0,74.33,74.38,74.33,74.35,2800.0
2014-12-24 10:20:00,74.47,74.47,74.44,74.44,1000.0,74.47,74.47,74.44,74.44,1000.0
2014-12-24 10:25:00,74.47,74.54,74.44,74.48,9000.0,74.47,74.54,74.44,74.48,9000.0
2014-12-24 10:30:00,74.49,74.65,74.49,74.65,1800.0,74.49,74.65,74.49,74.65,1800.0
2014-12-24 10:35:00,74.64,74.71,74.54,74.54,3400.0,74.64,74.71,74.54,74.54,3400.0
2014-12-24 10:40:00,74.69,74.69,74.69,74.69,200.0,74.69,74.69,74.69,74.69,200.0
2014-12-24 10:45:00,74.71,74.8,74.61,74.71,9200.0,74.71,74.8,74.61,74.71,9200.0
2014-12-24 10:50:00,74.59,74.6,74.59,74.59,1600.0,74.59,74.6,74.59,74.59,1600.0
2014-12-24 10:55:00,74.6,74.64,74.59,74.64,1000.0,74.6,74.64,74.59,74.64,1000.0
2014-12-24 11:00:00,74.61,74.61,74.57,74.57,1800.0,74.61,74.61,74.57,74.57,1800.0
2014-12-24 11:05:00,74.63,74.65,74.62,74.63,1400.0,74.63,74.65,74.62,74.63,1400.0
2014-12-24 11:10:00,74.63,74.67,74.59,74.67,1000.0,74.63,74.67,74.59,74.67,1000.0
2014-12-24 11:15:00,74.66,74.73,74.63,74.73,3200.0,74.66,74.73,74.63,74.73,3200.0
2014-12-24 11:20:00,74.72,74.78,74.72,74.77,1200.0,74.72,74.78,74.72,74.77,1200.0
2014-12-24 11:25:00,74.77,74.8,74.71,74.72,4000.0,74.77,74.8,74.71,74.72,4000.0
2014-12-24 11:30:00,74.79,74.79,74.75,74.75,1200.0,74.79,74.79,74.75,74.75,1200.0
2014-12-24 11:35:00,74.71,74.71,74.59,74.63,1400.0,74.71,74.71,74.59,74.63,1400.0
2014-12-24 11:40:00,74.59,74.65,74.59,74.61,1200.0,74.59,74.65,74.59,74.61,1200.0
2014-12-24 11:45:00,74.64,74.69,74.64,74.69,2800.0,74.64,74.69,74.64,74.69,2800.0
2014-12-24 11:50:00,74.69,74.85,74.69,74.74,5200.0,74.69,74.85,74.69,74.74,5200.0
2014-12-24 11:55:00,74.74,75.1,74.69,74.83,24200.0,74.74,75.1,74.69,74.83,24200.0
2014-12-24 12:00:00,74.82,74.82,74.78,74.79,1000.0,74.82,74.82,74.78,74.79,1000.0
2014-12-24 12:05:00,74.74,74.74,74.65,74.67,3000.0,74.74,74.74,74.65,74.67,3000.0
2014-12-24 12:10:00,74.63,74.7,74.63,74.7,2400.0,74.63,74.7,74.63,74.7,2400.0
2014-12-24 12:15:00,74.73,74.79,74.68,74.78,3400.0,74.73,74.79,74.68,74.78,3400.0
2014-12-24 12:20:00,74.71,74.76,74.71,74.76,1400.0,74.71,74.76,74.71,74.76,1400.0
2014-12-24 12:25:00,74.7,74.7,74.64,74.67,1800.0,74.7,74.7,74.64,74.67,1800.0
2014-12-24 12:30:00,74.62,74.65,74.62,74.65,1000.0,74.62,74.65,74.62,74.65,1000.0
2014-12-24 12:35:00,74.68,74.68,74.59,74.59,400.0,74.68,74.68,74.59,74.59,400.0
2014-12-24 12:40:00,74.61,74.65,74.58,74.64,4600.0,74.61,74.65,74.58,74.64,4600.0
2014-12-24 12:45:00,74.58,74.61,74.45,74.45,3400.0,74.58,74.61,74.45,74.45,3400.0
2014-12-24 12:50:00,74.44,74.44,74.23,74.43,6400.0,74.44,74.44,74.23,74.43,6400.0
2014-12-24 12:55:00,74.38,74.45,74.31,74.38,4800.0,74.38,74.45,74.31,74.38,4800.0
2014-12-26 09:30:00,74.42,74.42,74.42,74.42,1400.0,74.42,74.42,74.42,74.42,1400.0
2014-12-26 09:35:00,74.73,74.89,74.73,74.86,2200.0,74.73,74.89,74.73,74.86,2200.0
2014-12-26 09:40:00,74.86,74.86,74.84,74.84,1200.0,74.86,74.86,74.84,74.84,1200.0
2014-12-26 09:45:00,74.71,74.99,74.71,74.98,1800.0,74.71,74.99,74.71,74.98,1800.0
2014-12-26 09:50:00,74.98,75.01,74.98,75.01,1400.0,74.98,75.01,74.98,75.01,1400.0
2014-12-26 09:55:00,75.0,75.0,74.85,74.85,2000.0,75.0,75.0,74.85,74.85,2000.0
2014-12-26 10:00:00,74.94,74.97,74.88,74.95,2800.0,74.94,74.97,74.88,74.95,2800.0
2014-12-26 10:05:00,74.89,75.01,74.89,75.01,19800.0,74.89,75.01,74.89,75.01,19800.0
2014-12-26 10:10:00,75.0,75.05,75.0,75.0,8200.0,75.0,75.05,75.0,75.0,8200.0
2014-12-26 10:15:00,75.03,75.07,75.0,75.03,4200.0,75.03,75.07,75.0,75.03,4200.0
2014-12-26 10:20:00,75.0,75.02,75.0,75.02,3800.0,75.0,75.02,75.0,75.02,3800.0
2014-12-26 10:25:00,75.05,75.05,75.0,75.0,3000.0,75.05,75.05,75.0,75.0,3000.0
2014-12-26 10:30:00,75.0,75.03,75.0,75.02,1000.0,75.0,75.03,75.0,75.02,1000.0
2014-12-26 10:35:00,75.02,75.05,75.01,75.02,2200.0,75.02,75.05,75.01,75.02,2200.0
2014-12-26 10:40:00,75.01,75.05,75.0,75.05,7200.0,75.01,75.05,75.0,75.05,7200.0
2014-12-26 10:45:00,75.05,75.05,75.01,75.04,2600.0,75.05,75.05,75.01,75.04,2600.0
2014-12-26 10:50:00,75.02,75.04,75.0,75.01,12600.0,75.02,75.04,75.0,75.01,12600.0
2014-12-26 10:55:00,75.01,75.07,75.0,75.0,1200.0,75.01,75.07,75.0,75.0,1200.0
2014-12-26 11:00:00,75.05,75.05,75.0,75.0,8800.0,75.05,75.05,75.0,75.0,8800.0
2014-12-26 11:05:00,75.01,75.01,75.0,75.0,2800.0,75.01,75.01,75.0,75.0,2800.0
2014-12-26 11:10:00,75.0,75.02,74.98,74.98,8400.0,75.0,75.02,74.98,74.98,8400.0
2014-12-26 11:15:00,74.9,74.9,74.9,74.9,200.0,74.9,74.9,74.9,74.9,200.0
2014-12-26 11:20:00,74.84,74.84,74.69,74.69,1800.0,74.84,74.84,74.69,74.69,1800.0
2014-12-26 11:25:00,74.69,74.69,74.69,74.69,400.0,74.69,74.69,74.69,74.69,400.0
2014-12-26 11:30:00,74.67,74.69,74.63,74.63,1600.0,74.67,74.69,74.63,74.63,1600.0
2014-12-26 11:35:00,74.63,74.67,74.63,74.67,600.0,74.63,74.67,74.63,74.67,600.0
2014-12-26 11:40:00,74.7,74.71,74.7,74.7,800.0,74.7,74.71,74.7,74.7,800.0
2014-12-26 11:45:00,74.7,74.7,74.68,74.68,1600.0,74.7,74.7,74.68,74.68,1600.0
2014-12-26 11:50:00,74.69,74.69,74.65,74.65,1400.0,74.69,74.69,74.65,74.65,1400.0
2014-12-26 11:55:00,74.64,74.64,74.55,74.55,2600.0,74.64,74.64,74.55,74.55,2600.0
2014-12-26 12:00:00,74.54,74.59,74.54,74.59,1200.0,74.54,74.59,74.54,74.59,1200.0
2014-12-26 12:05:00,74.66,74.66,74.59,74.59,1400.0,74.66,74.66,74.59,74.59,1400.0
2014-12-26 12:10:00,74.61,74.62,74.6,74.62,1400.0,74.61,74.62,74.6,74.62,1400.0
2014-12-26 12:15:00,74.61,74.73,74.61,74.7,2200.0,74.61,74.73,74.61,74.7,2200.0
2014-12-26 12:20:00,74.74,74.83,74.74,74.81,1800.0,74.74,74.83,74.74,74.81,1800.0
2014-12-26 12:25:00,74.79,74.81,74.79,74.79,1400.0,74.79,74.81,74.79,74.79,1400.0
2014-12-26 12:30:00,74.73,74.73,74.73,74.73,200.0,74.73,74.73,74.73,74.73,200.0
2014-12-26 12:35:00,74.73,74.77,74.73,74.73,600.0,74.73,74.77,74.73,74.73,600.0
2014-12-26 12:40:00,74.73,74.78,74.73,74.74,2400.0,74.73,74.78,74.73,74.74,2400.0
2014-12-26 12:45:00,74.75,74.77,74.74,74.76,1800.0,74.75,74.77,74.74,74.76,1800.0
2014-12-26 12:50:00,74.76,74.8,74.76,74.8,1000.0,74.76,74.8,74.76,74.8,1000.0
2014-12-26 12:55:00,74.84,74.88,74.82,74.88,1800.0,74.84,74.88,74.82,74.88,1800.0
2014-12-26 13:00:00,74.91,74.94,74.91,74.92,2400.0,74.91,74.94,74.91,74.92,2400.0
2014-12-26 13:05:00,74.95,74.97,74.93,74.96,3400.0,74.95,74.97,74.93,74.96,3400.0
2014-12-26 13:10:00,74.96,74.97,74.96,74.96,1400.0,74.96,74.97,74.96,74.96,1400.0
2014-12-26 13:15:00,74.92,75.0,74.92,74.99,4600.0,74.92,75.0,74.92,74.99,4600.0
2014-12-26 13:20:00,74.99,74.99,74.97,74.97,400.0,74.99,74.99,74.97,74.97,400.0
2014-12-26 13:25:00,74.95,75.02,74.95,74.98,4000.0,74.95,75.02,74.95,74.98,4000.0
2014-12-26 13:30:00,74.99,75.0,74.99,75.0,600.0,74.99,75.0,74.99,75.0,600.0
2014-12-26 13:35:00,75.0,75.03,74.99,74.99,2400.0,75.0,75.03,74.99,74.99,2400.0
2014-12-26 13:40:00,75.03,75.03,75.03,75.03,200.0,75.03,75.03,75.03,75.03,200.0
2014-12-26 13:45:00,75.02,75.07,75.0,75.0,23600.0,75.02,75.07,75.0,75.0,23600.0
2014-12-26 13:50:00,74.98,75.01,74.97,74.97,3000.0,74.98,75.01,74.97,74.97,3000.0
2014-12-26 13:55:00,74.96,75.02,74.96,75.02,1000.0,74.96,75.02,74.96,75.02,1000.0
2014-12-26 14:00:00,75.01,75.01,74.95,74.96,2000.0,75.01,75.01,74.95,74.96,2000.0
2014-12-26 14:05:00,74.95,74.95,74.83,74.83,5000.0,74.95,74.95,74.83,74.83,5000.0
2014-12-26 14:10:00,74.82,74.84,74.82,74.84,400.0,74.82,74.84,74.82,74.84,400.0
2014-12-26 14:15:00,74.85,74.85,74.8,74.8,800.0,74.85,74.85,74.8,74.8,800.0
2014-12-26 14:20:00,74.78,74.78,74.77,74.77,600.0,74.78,74.78,74.77,74.77,600.0
2014-12-26 14:25:00,74.77,74.77,74.77,74.77,600.0,74.77,74.77,74.77,74.77,600.0
2014-12-26 14:30:00,74.78,74.78,74.63,74.63,7000.0,74.78,74.78,74.63,74.63,7000.0
2014-12-26 14:35:00,74.64,74.64,74.63,74.63,1000.0,74.64,74.64,74.63,74.63,1000.0
2014-12-26 14:40:00,74.54,74.54,74.43,74.49,2800.0,74.54,74.54,74.43,74.49,2800.0
2014-12-26 14:45:00,74.54,74.54,74.46,74.46,3000.0,74.54,74.54,74.46,74.46,3000.0
2014-12-26 14:50:00,74.46,74.46,74.42,74.43,4800.0,74.46,74.46,74.42,74.43,4800.0
2014-12-26 14:55:00,74.41,74.41,74.35,74.35,2000.0,74.41,74.41,74.35,74.35,2000.0
2014-12-26 15:00:00,74.35,74.36,74.31,74.33,7000.0,74.35,74.36,74.31,74.33,7000.0
2014-12-26 15:05:00,74.31,74.31,74.27,74.28,2600.0,74.31,74.31,74.27,74.28,2600.0
2014-12-26 15:10:00,74.28,74.28,74.08,74.26,10000.0,74.28,74.28,74.08,74.26,10000.0
2014-12-26 15:15:00,74.25,74.25,74.23,74.23,3800.0,74.25,74.25,74.23,74.23,3800.0
2014-12-26 15:20:00,74.25,74.36,74.24,74.35,9000.0,74.25,74.36,74.24,74.35,9000.0
2014-12-26 15:25:00,74.35,74.51,74.33,74.47,12400.0,74.35,74.51,74.33,74.47,12400.0
2014-12-26 15:30:00,74.49,74.51,74.42,74.42,11000.0,74.49,74.51,74.42,74.42,11000.0
2014-12-26 15:35:00,74.42,74.54,74.42,74.5,7600.0,74.42,74.54,74.42,74.5,7600.0
2014-12-26 15:40:00,74.52,74.55,74.5,74.55,10800.0,74.52,74.55,74.5,74.55,10800.0
2014-12-26 15:45:00,74.54,74.58,74.34,74.35,9800.0,74.54,74.58,74.34,74.35,9800.0
2014-12-26 15:50:00,74.35,74.36,74.32,74.32,15000.0,74.35,74.36,74.32,74.32,15000.0
2014-12-26 15:55:00,74.28,74.34,74.27,74.32,34200.0,74.28,74.34,74.27,74.32,34200.0
2014-12-29 09:30:00,74.11,74.76,73.76,73.76,6000.0,74.11,74.76,73.76,73.76,6000.0
2014-12-29 09:35:00,74.37,74.5,74.21,74.5,3400.0,74.37,74.5,74.21,74.5,3400.0
2014-12-29 09:40:00,74.5,74.75,74.5,74.67,2600.0,74.5,74.75,74.5,74.67,2600.0
2014-12-29 09:45:00,74.64,74.69,74.56,74.64,3200.0,74.64,74.69,74.56,74.64,3200.0
2014-12-29 09:50:00,74.66,74.75,74.66,74.75,2000.0,74.66,74.75,74.66,74.75,2000.0
2014-12-29 09:55:00,74.75,74.75,74.62,74.75,3400.0,74.75,74.75,74.62,74.75,3400.0
2014-12-29 10:00:00,74.75,74.75,74.67,74.74,2800.0,74.75,74.75,74.67,74.74,2800.0
2014-12-29 10:05:00,74.74,74.88,74.71,74.86,8000.0,74.74,74.88,74.71,74.86,8000.0
2014-12-29 10:10:00,74.83,74.88,74.71,74.84,9000.0,74.83,74.88,74.71,74.84,9000.0
2014-12-29 10:15:00,74.86,74.87,74.73,74.81,17400.0,74.86,74.87,74.73,74.81,17400.0
2014-12-29 10:20:00,74.86,74.92,74.8,74.82,17200.0,74.86,74.92,74.8,74.82,17200.0
2014-12-29 10:25:00,74.83,74.85,74.79,74.83,1200.0,74.83,74.85,74.79,74.83,1200.0
2014-12-29 10:30:00,74.81,74.81,74.63,74.71,7000.0,74.81,74.81,74.63,74.71,7000.0
2014-12-29 10:35:00,74.66,74.71,74.62,74.62,2600.0,74.66,74.71,74.62,74.62,2600.0
2014-12-29 10:40:00,74.58,74.69,74.58,74.64,4200.0,74.58,74.69,74.58,74.64,4200.0
2014-12-29 10:45:00,74.61,74.81,74.61,74.81,16400.0,74.61,74.81,74.61,74.81,16400.0
2014-12-29 10:50:00,74.83,74.94,74.83,74.87,4000.0,74.83,74.94,74.83,74.87,4000.0
2014-12-29 10:55:00,74.85,74.87,74.85,74.87,1000.0,74.85,74.87,74.85,74.87,1000.0
2014-12-29 11:00:00,74.87,74.9,74.85,74.9,6600.0,74.87,74.9,74.85,74.9,6600.0
2014-12-29 11:05:00,74.92,74.95,74.92,74.92,4200.0,74.92,74.95,74.92,74.92,4200.0
2014-12-29 11:10:00,74.95,75.02,74.92,75.01,5600.0,74.95,75.02,74.92,75.01,5600.0
2014-12-29 11:15:00,75.01,75.01,74.95,75.0,3200.0,75.01,75.01,74.95,75.0,3200.0
2014-12-29 11:20:00,75.0,75.03,74.98,75.01,6000.0,75.0,75.03,74.98,75.01,6000.0
2014-12-29 11:25:00,75.03,75.07,75.0,75.03,4000.0,75.03,75.07,75.0,75.03,4000.0
2014-12-29 11:30:00,75.05,75.06,75.02,75.02,3400.0,75.05,75.06,75.02,75.02,3400.0
2014-12-29 11:35:00,75.01,75.02,74.98,74.98,3000.0,75.01,75.02,74.98,74.98,3000.0
2014-12-29 11:40:00,74.97,74.97,74.9,74.9,1200.0,74.97,74.97,74.9,74.9,1200.0
2014-12-29 11:45:00,74.9,74.96,74.9,74.94,600.0,74.9,74.96,74.9,74.94,600.0
2014-12-29 11:50:00,74.98,75.0,74.94,75.0,2400.0,74.98,75.0,74.94,75.0,2400.0
2014-12-29 11:55:00,74.99,75.05,74.99,75.02,3200.0,74.99,75.05,74.99,75.02,3200.0
2014-12-29 12:00:00,75.06,75.07,75.03,75.07,1800.0,75.06,75.07,75.03,75.07,1800.0
2014-12-29 12:05:00,75.07,75.1,74.96,74.96,4600.0,75.07,75.1,74.96,74.96,4600.0
2014-12-29 12:10:00,74.99,75.0,74.97,74.97,1200.0,74.99,75.0,74.97,74.97,1200.0
2014-12-29 12:15:00,75.0,75.0,74.94,74.99,2800.0,75.0,75.0,74.94,74.99,2800.0
2014-12-29 12:20:00,74.97,74.97,74.97,74.97,200.0,74.97,74.97,74.97,74.97,200.0
2014-12-29 12:25:00,74.98,74.99,74.97,74.99,1600.0,74.98,74.99,74.97,74.99,1600.0
2014-12-29 12:30:00,74.96,74.96,74.96,74.96,200.0,74.96,74.96,74.96,74.96,200.0
2014-12-29 12:35:00,74.95,75.04,74.95,75.03,2800.0,74.95,75.04,74.95,75.03,2800.0
2014-12-29 12:40:00,75.03,75.08,75.02,75.05,3000.0,75.03,75.08,75.02,75.05,3000.0
2014-12-29 12:45:00,75.06,75.07,74.96,75.0,3400.0,75.06,75.07,74.96,75.0,3400.0
2014-12-29 12:50:00,75.0,75.05,74.96,75.0,1200.0,75.0,75.05,74.96,75.0,1200.0
2014-12-29 12:55:00,75.01,75.01,75.01,75.01,400.0,75.01,75.01,75.01,75.01,400.0
2014-12-29 13:00:00,75.0,75.03,75.0,75.02,3800.0,75.0,75.03,75.0,75.02,3800.0
2014-12-29 13:05:00,75.0,75.05,75.0,75.04,3200.0,75.0,75.05,75.0,75.04,3200.0
2014-12-29 13:10:00,74.99,75.03,74.98,74.99,2200.0,74.99,75.03,74.98,74.99,2200.0
2014-12-29 13:15:00,75.01,75.05,75.0,75.0,5000.0,75.01,75.05,75.0,75.0,5000.0
2014-12-29 13:20:00,75.05,75.07,75.03,75.03,1000.0,75.05,75.07,75.03,75.03,1000.0
2014-12-29 13:25:00,75.03,75.1,75.01,75.05,4200.0,75.03,75.1,75.01,75.05,4200.0
2014-12-29 13:30:00,75.1,75.1,75.03,75.05,5200.0,75.1,75.1,75.03,75.05,5200.0
2014-12-29 13:35:00,75.06,75.08,75.03,75.04,3400.0,75.06,75.08,75.03,75.04,3400.0
2014-12-29 13:40:00,75.08,75.11,75.06,75.08,3400.0,75.08,75.11,75.06,75.08,3400.0
2014-12-29 13:45:00,75.1,75.14,75.08,75.13,4200.0,75.1,75.14,75.08,75.13,4200.0
2014-12-29 13:50:00,75.13,75.13,75.1,75.11,4000.0,75.13,75.13,75.1,75.11,4000.0
2014-12-29 13:55:00,75.11,75.15,75.08,75.08,6800.0,75.11,75.15,75.08,75.08,6800.0
2014-12-29 14:00:00,75.1,75.16,75.08,75.11,2800.0,75.1,75.16,75.08,75.11,2800.0
2014-12-29 14:05:00,75.13,75.13,75.11,75.11,2400.0,75.13,75.13,75.11,75.11,2400.0
2014-12-29 14:10:00,75.16,75.16,75.06,75.07,8200.0,75.16,75.16,75.06,75.07,8200.0
2014-12-29 14:15:00,75.05,75.05,75.04,75.04,600.0,75.05,75.05,75.04,75.04,600.0
2014-12-29 14:20:00,75.11,75.22,75.07,75.22,3600.0,75.11,75.22,75.07,75.22,3600.0
2014-12-29 14:25:00,75.16,75.21,75.16,75.17,2600.0,75.16,75.21,75.16,75.17,2600.0
2014-12-29 14:30:00,75.17,75.21,75.14,75.14,3400.0,75.17,75.21,75.14,75.14,3400.0
2014-12-29 14:35:00,75.17,75.2,75.13,75.15,34000.0,75.17,75.2,75.13,75.15,34000.0
2014-12-29 14:40:00,75.14,75.17,75.14,75.17,1000.0,75.14,75.17,75.14,75.17,1000.0
2014-12-29 14:45:00,75.15,75.36,75.15,75.29,15200.0,75.15,75.36,75.15,75.29,15200.0
2014-12-29 14:50:00,75.3,75.3,75.22,75.25,7000.0,75.3,75.3,75.22,75.25,7000.0
2014-12-29 14:55:00,75.27,75.33,75.24,75.24,6600.0,75.27,75.33,75.24,75.24,6600.0
2014-12-29 15:00:00,75.25,75.25,75.23,75.23,400.0,75.25,75.25,75.23,75.23,400.0
2014-12-29 15:05:00,75.23,75.27,75.17,75.17,7600.0,75.23,75.27,75.17,75.17,7600.0
2014-12-29 15:10:00,75.17,75.2,75.11,75.15,32000.0,75.17,75.2,75.11,75.15,32000.0
2014-12-29 15:15:00,75.18,75.2,75.14,75.2,4200.0,75.18,75.2,75.14,75.2,4200.0
2014-12-29 15:20:00,75.19,75.23,75.17,75.2,7600.0,75.19,75.23,75.17,75.2,7600.0
2014-12-29 15:25:00,75.19,75.2,75.17,75.17,4800.0,75.19,75.2,75.17,75.17,4800.0
2014-12-29 15:30:00,75.19,75.25,75.17,75.2,11400.0,75.19,75.25,75.17,75.2,11400.0
2014-12-29 15:35:00,75.2,75.25,75.18,75.21,12400.0,75.2,75.25,75.18,75.21,12400.0
2014-12-29 15:40:00,75.23,75.25,75.18,75.18,9400.0,75.23,75.25,75.18,75.18,9400.0
2014-12-29 15:45:00,75.16,75.17,75.15,75.16,9200.0,75.16,75.17,75.15,75.16,9200.0
2014-12-29 15:50:00,75.15,75.2,75.11,75.13,25400.0,75.15,75.2,75.11,75.13,25400.0
2014-12-29 15:55:00,75.13,75.18,75.1,75.13,35600.0,75.13,75.18,75.1,75.13,35600.0
2014-12-30 09:30:00,75.0,75.5,75.0,75.5,2200.0,75.0,75.5,75.0,75.5,2200.0
2014-12-30 09:35:00,75.07,75.13,74.97,74.97,1400.0,75.07,75.13,74.97,74.97,1400.0
2014-12-30 09:40:00,75.0,75.28,74.98,75.0,2200.0,75.0,75.28,74.98,75.0,2200.0
2014-12-30 09:45:00,75.08,75.2,75.07,75.19,2200.0,75.08,75.2,75.07,75.19,2200.0
2014-12-30 09:50:00,75.19,75.2,74.72,74.72,4400.0,75.19,75.2,74.72,74.72,4400.0
2014-12-30 09:55:00,74.75,74.75,74.71,74.71,800.0,74.75,74.75,74.71,74.71,800.0
2014-12-30 10:00:00,74.74,74.91,74.74,74.8,6000.0,74.74,74.91,74.74,74.8,6000.0
2014-12-30 10:05:00,74.87,74.99,74.81,74.99,3400.0,74.87,74.99,74.81,74.99,3400.0
2014-12-30 10:10:00,75.0,75.2,75.0,75.2,8800.0,75.0,75.2,75.0,75.2,8800.0
2014-12-30 10:15:00,75.2,75.22,75.18,75.2,2200.0,75.2,75.22,75.18,75.2,2200.0
2014-12-30 10:20:00,75.2,75.2,75.15,75.15,3000.0,75.2,75.2,75.15,75.15,3000.0
2014-12-30 10:25:00,75.11,75.23,75.09,75.11,4600.0,75.11,75.23,75.09,75.11,4600.0
2014-12-30 10:30:00,75.14,75.24,75.11,75.22,8800.0,75.14,75.24,75.11,75.22,8800.0
2014-12-30 10:35:00,75.25,75.26,75.11,75.11,4000.0,75.25,75.26,75.11,75.11,4000.0
2014-12-30 10:40:00,75.14,75.28,75.13,75.26,3600.0,75.14,75.28,75.13,75.26,3600.0
2014-12-30 10:45:00,75.3,75.3,75.23,75.23,3800.0,75.3,75.3,75.23,75.23,3800.0
2014-12-30 10:50:00,75.23,75.27,75.23,75.25,1800.0,75.23,75.27,75.23,75.25,1800.0
2014-12-30 10:55:00,75.27,75.27,75.26,75.26,400.0,75.27,75.27,75.26,75.26,400.0
2014-12-30 11:00:00,75.3,75.33,75.28,75.32,6400.0,75.3,75.33,75.28,75.32,6400.0
2014-12-30 11:05:00,75.34,75.38,75.33,75.33,3800.0,75.34,75.38,75.33,75.33,3800.0
2014-12-30 11:10:00,75.34,75.4,75.25,75.25,2200.0,75.34,75.4,75.25,75.25,2200.0
2014-12-30 11:15:00,75.33,75.36,75.3,75.36,2200.0,75.33,75.36,75.3,75.36,2200.0
2014-12-30 11:20:00,75.36,75.39,75.32,75.32,4400.0,75.36,75.39,75.32,75.32,4400.0
2014-12-30 11:25:00,75.31,75.31,75.31,75.31,400.0,75.31,75.31,75.31,75.31,400.0
2014-12-30 11:30:00,75.31,75.35,75.31,75.32,4600.0,75.31,75.35,75.31,75.32,4600.0
2014-12-30 11:35:00,75.3,75.32,75.3,75.32,800.0,75.3,75.32,75.3,75.32,800.0
2014-12-30 11:40:00,75.31,75.31,75.25,75.31,600.0,75.31,75.31,75.25,75.31,600.0
2014-12-30 11:45:00,75.29,75.3,75.27,75.27,600.0,75.29,75.3,75.27,75.27,600.0
2014-12-30 11:50:00,75.29,75.29,75.25,75.25,1400.0,75.29,75.29,75.25,75.25,1400.0
2014-12-30 11:55:00,75.27,75.27,75.16,75.22,10200.0,75.27,75.27,75.16,75.22,10200.0
2014-12-30 12:00:00,75.25,75.32,75.18,75.32,4200.0,75.25,75.32,75.18,75.32,4200.0
2014-12-30 12:05:00,75.28,75.28,75.23,75.23,2000.0,75.28,75.28,75.23,75.23,2000.0
2014-12-30 12:10:00,75.2,75.23,75.16,75.16,2000.0,75.2,75.23,75.16,75.16,2000.0
2014-12-30 12:15:00,75.17,75.17,75.16,75.16,1000.0,75.17,75.17,75.16,75.16,1000.0
2014-12-30 12:20:00,75.2,75.2,75.17,75.17,2000.0,75.2,75.2,75.17,75.17,2000.0
2014-12-30 12:25:00,75.11,75.13,75.08,75.08,2600.0,75.11,75.13,75.08,75.08,2600.0
2014-12-30 12:30:00,75.08,75.08,75.08,75.08,0.0,75.08,75.08,75.08,75.08,0.0
2014-12-30 12:35:00,75.09,75.09,74.97,75.0,21200.0,75.09,75.09,74.97,75.0,21200.0
2014-12-30 12:40:00,75.0,75.0,74.98,74.98,1600.0,75.0,75.0,74.98,74.98,1600.0
2014-12-30 12:45:00,74.94,75.06,74.94,75.02,3000.0,74.94,75.06,74.94,75.02,3000.0
2014-12-30 12:50:00,75.11,75.11,75.08,75.08,600.0,75.11,75.11,75.08,75.08,600.0
2014-12-30 12:55:00,75.08,75.08,75.08,75.08,0.0,75.08,75.08,75.08,75.08,0.0
2014-12-30 13:00:00,75.12,75.12,75.08,75.1,1600.0,75.12,75.12,75.08,75.1,1600.0
2014-12-30 13:05:00,75.08,75.11,75.06,75.1,3200.0,75.08,75.11,75.06,75.1,3200.0
2014-12-30 13:10:00,75.14,75.19,75.11,75.17,3400.0,75.14,75.19,75.11,75.17,3400.0
2014-12-30 13:15:00,75.2,75.23,75.17,75.2,3600.0,75.2,75.23,75.17,75.2,3600.0
2014-12-30 13:20:00,75.2,75.21,75.16,75.19,2000.0,75.2,75.21,75.16,75.19,2000.0
2014-12-30 13:25:00,75.19,75.19,75.19,75.19,0.0,75.19,75.19,75.19,75.19,0.0
2014-12-30 13:30:00,75.21,75.23,75.2,75.22,1000.0,75.21,75.23,75.2,75.22,1000.0
2014-12-30 13:35:00,75.22,75.22,75.14,75.15,3000.0,75.22,75.22,75.14,75.15,3000.0
2014-12-30 13:40:00,75.17,75.17,74.98,74.98,3200.0,75.17,75.17,74.98,74.98,3200.0
2014-12-30 13:45:00,74.98,74.98,74.92,74.97,1400.0,74.98,74.98,74.92,74.97,1400.0
2014-12-30 13:50:00,74.97,74.97,74.97,74.97,0.0,74.97,74.97,74.97,74.97,0.0
2014-12-30 13:55:00,75.0,75.0,74.98,74.98,1600.0,75.0,75.0,74.98,74.98,1600.0
2014-12-30 14:00:00,74.96,74.99,74.96,74.98,1200.0,74.96,74.99,74.96,74.98,1200.0
2014-12-30 14:05:00,74.98,75.01,74.98,75.01,800.0,74.98,75.01,74.98,75.01,800.0
2014-12-30 14:10:00,75.0,75.06,75.0,75.06,1800.0,75.0,75.06,75.0,75.06,1800.0
2014-12-30 14:15:00,75.05,75.08,74.99,75.04,2800.0,75.05,75.08,74.99,75.04,2800.0
2014-12-30 14:20:00,75.05,75.06,75.0,75.02,2000.0,75.05,75.06,75.0,75.02,2000.0
2014-12-30 14:25:00,75.07,75.16,75.07,75.15,600.0,75.07,75.16,75.07,75.15,600.0
2014-12-30 14:30:00,75.11,75.16,75.11,75.11,1600.0,75.11,75.16,75.11,75.11,1600.0
2014-12-30 14:35:00,75.11,75.24,75.11,75.23,1600.0,75.11,75.24,75.11,75.23,1600.0
2014-12-30 14:40:00,75.28,75.3,75.21,75.21,5400.0,75.28,75.3,75.21,75.21,5400.0
2014-12-30 14:45:00,75.22,75.29,75.22,75.25,2000.0,75.22,75.29,75.22,75.25,2000.0
2014-12-30 14:50:00,75.23,75.24,75.17,75.18,3800.0,75.23,75.24,75.17,75.18,3800.0
2014-12-30 14:55:00,75.17,75.24,75.14,75.21,1600.0,75.17,75.24,75.14,75.21,1600.0
2014-12-30 15:00:00,75.2,75.2,75.08,75.12,5400.0,75.2,75.2,75.08,75.12,5400.0
2014-12-30 15:05:00,75.12,75.17,75.12,75.14,2000.0,75.12,75.17,75.12,75.14,2000.0
2014-12-30 15:10:00,75.14,75.14,75.01,75.02,2400.0,75.14,75.14,75.01,75.02,2400.0
2014-12-30 15:15:00,75.0,75.02,74.97,74.97,3400.0,75.0,75.02,74.97,74.97,3400.0
2014-12-30 15:20:00,74.99,75.01,74.98,75.0,2400.0,74.99,75.01,74.98,75.0,2400.0
2014-12-30 15:25:00,74.99,75.03,74.99,75.01,3800.0,74.99,75.03,74.99,75.01,3800.0
2014-12-30 15:30:00,74.99,75.0,74.95,74.95,4000.0,74.99,75.0,74.95,74.95,4000.0
2014-12-30 15:35:00,74.91,74.96,74.9,74.93,3200.0,74.91,74.96,74.9,74.93,3200.0
2014-12-30 15:40:00,74.94,75.0,74.94,74.96,7000.0,74.94,75.0,74.94,74.96,7000.0
2014-12-30 15:45:00,74.94,75.0,74.89,74.96,5800.0,74.94,75.0,74.89,74.96,5800.0
2014-12-30 15:50:00,74.95,74.95,74.84,74.87,6400.0,74.95,74.95,74.84,74.87,6400.0
2014-12-30 15:55:00,74.88,74.94,74.81,74.85,20400.0,74.88,74.94,74.81,74.85,20400.0
2014-12-31 09:30:00,75.0,75.31,74.92,74.92,4400.0,75.0,75.31,74.92,74.92,4400.0
2014-12-31 09:35:00,75.08,75.25,74.99,75.0,5000.0,75.08,75.25,74.99,75.0,5000.0
2014-12-31 09:40:00,75.19,75.2,75.01,75.06,3800.0,75.19,75.2,75.01,75.06,3800.0
2014-12-31 09:45:00,75.06,75.06,75.06,75.06,200.0,75.06,75.06,75.06,75.06,200.0
2014-12-31 09:50:00,75.08,75.2,75.07,75.1,3600.0,75.08,75.2,75.07,75.1,3600.0
2014-12-31 09:55:00,75.19,75.19,75.0,75.01,7000.0,75.19,75.19,75.0,75.01,7000.0
2014-12-31 10:00:00,75.0,75.06,74.98,75.04,3600.0,75.0,75.06,74.98,75.04,3600.0
2014-12-31 10:05:00,75.02,75.14,75.0,75.14,4400.0,75.02,75.14,75.0,75.14,4400.0
2014-12-31 10:10:00,75.09,75.1,75.06,75.06,3600.0,75.09,75.1,75.06,75.06,3600.0
2014-12-31 10:15:00,75.05,75.09,74.86,74.86,27800.0,75.05,75.09,74.86,74.86,27800.0
2014-12-31 10:20:00,74.85,75.0,74.81,75.0,2200.0,74.85,75.0,74.81,75.0,2200.0
2014-12-31 10:25:00,74.97,74.97,74.97,74.97,200.0,74.97,74.97,74.97,74.97,200.0
2014-12-31 10:30:00,75.0,75.02,74.97,75.02,1600.0,75.0,75.02,74.97,75.02,1600.0
2014-12-31 10:35:00,75.11,75.11,75.03,75.05,2800.0,75.11,75.11,75.03,75.05,2800.0
2014-12-31 10:40:00,75.09,75.13,75.0,75.0,6400.0,75.09,75.13,75.0,75.0,6400.0
2014-12-31 10:45:00,74.99,75.0,74.96,75.0,4200.0,74.99,75.0,74.96,75.0,4200.0
2014-12-31 10:50:00,75.05,75.1,75.05,75.1,2400.0,75.05,75.1,75.05,75.1,2400.0
2014-12-31 10:55:00,75.1,75.1,75.07,75.07,2600.0,75.1,75.1,75.07,75.07,2600.0
2014-12-31 11:00:00,75.07,75.09,75.04,75.04,3000.0,75.07,75.09,75.04,75.04,3000.0
2014-12-31 11:05:00,75.04,75.04,75.03,75.03,1600.0,75.04,75.04,75.03,75.03,1600.0
2014-12-31 11:10:00,75.07,75.07,75.02,75.02,1800.0,75.07,75.07,75.02,75.02,1800.0
2014-12-31 11:15:00,75.0,75.0,74.86,74.91,3400.0,75.0,75.0,74.86,74.91,3400.0
2014-12-31 11:20:00,74.92,75.04,74.92,75.0,4200.0,74.92,75.04,74.92,75.0,4200.0
2014-12-31 11:25:00,75.01,75.01,75.01,75.01,400.0,75.01,75.01,75.01,75.01,400.0
2014-12-31 11:30:00,75.02,75.02,75.0,75.0,3200.0,75.02,75.02,75.0,75.0,3200.0
2014-12-31 11:35:00,75.0,75.0,74.9,74.9,2000.0,75.0,75.0,74.9,74.9,2000.0
2014-12-31 11:40:00,74.9,74.92,74.85,74.92,1800.0,74.9,74.92,74.85,74.92,1800.0
2014-12-31 11:45:00,74.96,75.04,74.96,75.04,2200.0,74.96,75.04,74.96,75.04,2200.0
2014-12-31 11:50:00,75.07,75.08,75.05,75.07,2400.0,75.07,75.08,75.05,75.07,2400.0
2014-12-31 11:55:00,75.08,75.08,74.98,75.0,3000.0,75.08,75.08,74.98,75.0,3000.0
2014-12-31 12:00:00,74.98,75.0,74.92,74.92,4000.0,74.98,75.0,74.92,74.92,4000.0
2014-12-31 12:05:00,74.87,74.87,74.86,74.86,2200.0,74.87,74.87,74.86,74.86,2200.0
2014-12-31 12:10:00,74.86,74.86,74.84,74.84,600.0,74.86,74.86,74.84,74.84,600.0
2014-12-31 12:15:00,74.84,74.84,74.84,74.84,0.0,74.84,74.84,74.84,74.84,0.0
2014-12-31 12:20:00,74.86,74.86,74.71,74.71,5000.0,74.86,74.86,74.71,74.71,5000.0
2014-12-31 12:25:00,74.71,74.71,74.61,74.63,3600.0,74.71,74.71,74.61,74.63,3600.0
2014-12-31 12:30:00,74.64,74.68,74.64,74.64,4200.0,74.64,74.68,74.64,74.64,4200.0
2014-12-31 12:35:00,74.67,74.67,74.67,74.67,200.0,74.67,74.67,74.67,74.67,200.0
2014-12-31 12:40:00,74.67,74.73,74.67,74.7,1800.0,74.67,74.73,74.67,74.7,1800.0
2014-12-31 12:45:00,74.78,74.78,74.77,74.78,400.0,74.78,74.78,74.77,74.78,400.0
2014-12-31 12:50:00,74.77,74.81,74.77,74.79,2800.0,74.77,74.81,74.77,74.79,2800.0
2014-12-31 12:55:00,74.81,74.84,74.79,74.82,1000.0,74.81,74.84,74.79,74.82,1000.0
2014-12-31 13:00:00,74.83,74.83,74.78,74.82,4200.0,74.83,74.83,74.78,74.82,4200.0
2014-12-31 13:05:00,74.81,74.88,74.81,74.88,1000.0,74.81,74.88,74.81,74.88,1000.0
2014-12-31 13:10:00,74.86,74.87,74.81,74.81,2800.0,74.86,74.87,74.81,74.81,2800.0
2014-12-31 13:15:00,74.75,74.8,74.75,74.8,800.0,74.75,74.8,74.75,74.8,800.0
2014-12-31 13:20:00,74.83,74.83,74.83,74.83,600.0,74.83,74.83,74.83,74.83,600.0
2014-12-31 13:25:00,74.82,74.83,74.82,74.83,2200.0,74.82,74.83,74.82,74.83,2200.0
2014-12-31 13:30:00,74.89,74.89,74.83,74.83,2000.0,74.89,74.89,74.83,74.83,2000.0
2014-12-31 13:35:00,74.84,74.85,74.83,74.83,1200.0,74.84,74.85,74.83,74.83,1200.0
2014-12-31 13:40:00,74.85,74.92,74.85,74.92,1600.0,74.85,74.92,74.85,74.92,1600.0
2014-12-31 13:45:00,74.95,74.95,74.89,74.89,2000.0,74.95,74.95,74.89,74.89,2000.0
2014-12-31 13:50:00,74.85,74.88,74.8,74.8,1600.0,74.85,74.88,74.8,74.8,1600.0
2014-12-31 13:55:00,74.76,74.81,74.72,74.81,4200.0,74.76,74.81,74.72,74.81,4200.0
2014-12-31 14:00:00,74.78,74.84,74.78,74.81,2400.0,74.78,74.84,74.78,74.81,2400.0
2014-12-31 14:05:00,74.81,74.81,74.67,74.7,3600.0,74.81,74.81,74.67,74.7,3600.0
2014-12-31 14:10:00,74.7,74.78,74.7,74.74,1400.0,74.7,74.78,74.7,74.74,1400.0
2014-12-31 14:15:00,74.78,74.78,74.64,74.64,2600.0,74.78,74.78,74.64,74.64,2600.0
2014-12-31 14:20:00,74.66,74.66,74.55,74.58,3600.0,74.66,74.66,74.55,74.58,3600.0
2014-12-31 14:25:00,74.58,74.61,74.52,74.53,4200.0,74.58,74.61,74.52,74.53,4200.0
2014-12-31 14:30:00,74.52,74.52,74.39,74.42,3800.0,74.52,74.52,74.39,74.42,3800.0
2014-12-31 14:35:00,74.42,74.42,74.39,74.39,4600.0,74.42,74.42,74.39,74.39,4600.0
2014-12-31 14:40:00,74.37,74.42,74.36,74.42,2400.0,74.37,74.42,74.36,74.42,2400.0
2014-12-31 14:45:00,74.45,74.49,74.44,74.47,2000.0,74.45,74.49,74.44,74.47,2000.0
2014-12-31 14:50:00,74.5,74.57,74.5,74.54,2800.0,74.5,74.57,74.5,74.54,2800.0
2014-12-31 14:55:00,74.56,74.61,74.54,74.55,8800.0,74.56,74.61,74.54,74.55,8800.0
2014-12-31 15:00:00,74.54,74.55,74.49,74.51,3800.0,74.54,74.55,74.49,74.51,3800.0
2014-12-31 15:05:00,74.52,74.53,74.52,74.52,2400.0,74.52,74.53,74.52,74.52,2400.0
2014-12-31 15:10:00,74.52,74.52,74.44,74.48,3400.0,74.52,74.52,74.44,74.48,3400.0
2014-12-31 15:15:00,74.53,74.6,74.52,74.58,4600.0,74.53,74.6,74.52,74.58,4600.0
2014-12-31 15:20:00,74.6,74.64,74.58,74.64,5000.0,74.6,74.64,74.58,74.64,5000.0
2014-12-31 15:25:00,74.66,74.66,74.57,74.59,8000.0,74.66,74.66,74.57,74.59,8000.0
2014-12-31 15:30:00,74.57,74.6,74.43,74.46,7800.0,74.57,74.6,74.43,74.46,7800.0
2014-12-31 15:35:00,74.51,74.56,74.5,74.55,4400.0,74.51,74.56,74.5,74.55,4400.0
2014-12-31 15:40:00,74.53,74.55,74.3,74.33,11400.0,74.53,74.55,74.3,74.33,11400.0
2014-12-31 15:45:00,74.33,74.35,74.27,74.31,11600.0,74.33,74.35,74.27,74.31,11600.0
2014-12-31 15:50:00,74.28,74.28,74.14,74.26,14400.0,74.28,74.28,74.14,74.26,14400.0
2014-12-31 15:55:00,74.27,74.3,74.06,74.13,40400.0,74.27,74.3,74.06,74.13,40400.0
2015-01-02 09:30:00,74.32,74.99,73.64,74.14,13800.0,74.32,74.99,73.64,74.14,13800.0
2015-01-02 09:35:00,74.23,74.92,74.21,74.92,13400.0,74.23,74.92,74.21,74.92,13400.0
2015-01-02 09:40:00,74.92,75.08,74.91,74.93,12200.0,74.92,75.08,74.91,74.93,12200.0
2015-01-02 09:45:00,74.78,74.82,74.55,74.58,23600.0,74.78,74.82,74.55,74.58,23600.0
2015-01-02 09:50:00,74.88,74.88,74.47,74.67,2000.0,74.88,74.88,74.47,74.67,2000.0
2015-01-02 09:55:00,74.41,74.58,74.41,74.5,2400.0,74.41,74.58,74.41,74.5,2400.0
2015-01-02 10:00:00,74.51,74.54,74.26,74.47,5400.0,74.51,74.54,74.26,74.47,5400.0
2015-01-02 10:05:00,74.52,74.53,74.08,74.11,11400.0,74.52,74.53,74.08,74.11,11400.0
2015-01-02 10:10:00,74.07,74.33,74.03,74.27,13600.0,74.07,74.33,74.03,74.27,13600.0
2015-01-02 10:15:00,74.24,74.25,73.92,74.08,4600.0,74.24,74.25,73.92,74.08,4600.0
2015-01-02 10:20:00,74.08,74.08,73.85,73.87,2200.0,74.08,74.08,73.85,73.87,2200.0
2015-01-02 10:25:00,73.88,73.95,73.85,73.91,3000.0,73.88,73.95,73.85,73.91,3000.0
2015-01-02 10:30:00,73.86,73.86,73.77,73.79,4000.0,73.86,73.86,73.77,73.79,4000.0
2015-01-02 10:35:00,73.79,73.79,73.69,73.75,16600.0,73.79,73.79,73.69,73.75,16600.0
2015-01-02 10:40:00,73.7,73.7,73.55,73.6,6200.0,73.7,73.7,73.55,73.6,6200.0
2015-01-02 10:45:00,73.71,73.72,73.6,73.6,4600.0,73.71,73.72,73.6,73.6,4600.0
2015-01-02 10:50:00,73.7,73.71,73.48,73.53,4200.0,73.7,73.71,73.48,73.53,4200.0
2015-01-02 10:55:00,73.63,73.64,73.58,73.64,4600.0,73.63,73.64,73.58,73.64,4600.0
2015-01-02 11:00:00,73.63,73.8,73.57,73.78,7800.0,73.63,73.8,73.57,73.78,7800.0
2015-01-02 11:05:00,73.74,73.77,73.63,73.73,4000.0,73.74,73.77,73.63,73.73,4000.0
2015-01-02 11:10:00,73.84,73.84,73.66,73.78,4000.0,73.84,73.84,73.66,73.78,4000.0
2015-01-02 11:15:00,73.8,73.88,73.79,73.82,2400.0,73.8,73.88,73.79,73.82,2400.0
2015-01-02 11:20:00,73.79,73.81,73.66,73.78,8400.0,73.79,73.81,73.66,73.78,8400.0
2015-01-02 11:25:00,73.76,73.77,73.68,73.68,4800.0,73.76,73.77,73.68,73.68,4800.0
2015-01-02 11:30:00,73.63,73.7,73.6,73.64,6400.0,73.63,73.7,73.6,73.64,6400.0
2015-01-02 11:35:00,73.68,73.72,73.58,73.61,4400.0,73.68,73.72,73.58,73.61,4400.0
2015-01-02 11:40:00,73.64,73.64,73.58,73.63,3000.0,73.64,73.64,73.58,73.63,3000.0
2015-01-02 11:45:00,73.69,73.75,73.69,73.75,800.0,73.69,73.75,73.69,73.75,800.0
2015-01-02 11:50:00,73.76,73.76,73.61,73.75,4200.0,73.76,73.76,73.61,73.75,4200.0
2015-01-02 11:55:00,73.84,73.84,73.75,73.84,2000.0,73.84,73.84,73.75,73.84,2000.0
2015-01-02 12:00:00,73.78,73.8,73.74,73.8,1000.0,73.78,73.8,73.74,73.8,1000.0
2015-01-02 12:05:00,73.85,73.9,73.85,73.9,2600.0,73.85,73.9,73.85,73.9,2600.0
2015-01-02 12:10:00,73.85,73.85,73.73,73.81,2000.0,73.85,73.85,73.73,73.81,2000.0
2015-01-02 12:15:00,73.81,73.81,73.79,73.79,800.0,73.81,73.81,73.79,73.79,800.0
2015-01-02 12:20:00,73.87,73.87,73.87,73.87,800.0,73.87,73.87,73.87,73.87,800.0
2015-01-02 12:25:00,73.86,73.94,73.86,73.86,3200.0,73.86,73.94,73.86,73.86,3200.0
2015-01-02 12:30:00,73.83,73.93,73.83,73.9,1600.0,73.83,73.93,73.83,73.9,1600.0
2015-01-02 12:35:00,73.95,73.98,73.89,73.98,24600.0,73.95,73.98,73.89,73.98,24600.0
2015-01-02 12:40:00,74.04,74.13,74.04,74.13,1600.0,74.04,74.13,74.04,74.13,1600.0
2015-01-02 12:45:00,74.02,74.08,73.98,74.02,2600.0,74.02,74.08,73.98,74.02,2600.0
2015-01-02 12:50:00,74.0,74.0,73.99,73.99,400.0,74.0,74.0,73.99,73.99,400.0
2015-01-02 12:55:00,74.03,74.07,73.98,73.98,3600.0,74.03,74.07,73.98,73.98,3600.0
2015-01-02 13:00:00,73.97,73.97,73.85,73.85,1400.0,73.97,73.97,73.85,73.85,1400.0
2015-01-02 13:05:00,73.86,73.86,73.73,73.73,1600.0,73.86,73.86,73.73,73.73,1600.0
2015-01-02 13:10:00,73.77,73.77,73.63,73.63,1200.0,73.77,73.77,73.63,73.63,1200.0
2015-01-02 13:15:00,73.63,73.63,73.53,73.57,3200.0,73.63,73.63,73.53,73.57,3200.0
2015-01-02 13:20:00,73.57,73.6,73.51,73.51,1000.0,73.57,73.6,73.51,73.51,1000.0
2015-01-02 13:25:00,73.55,73.58,73.28,73.28,4000.0,73.55,73.58,73.28,73.28,4000.0
2015-01-02 13:30:00,73.39,73.4,73.3,73.3,3000.0,73.39,73.4,73.3,73.3,3000.0
2015-01-02 13:35:00,73.31,73.31,73.14,73.3,4000.0,73.31,73.31,73.14,73.3,4000.0
2015-01-02 13:40:00,73.2,73.2,73.17,73.17,3200.0,73.2,73.2,73.17,73.17,3200.0
2015-01-02 13:45:00,73.19,73.44,73.14,73.44,2400.0,73.19,73.44,73.14,73.44,2400.0
2015-01-02 13:50:00,73.37,73.74,73.37,73.64,4400.0,73.37,73.74,73.37,73.64,4400.0
2015-01-02 13:55:00,73.58,73.58,73.58,73.58,1400.0,73.58,73.58,73.58,73.58,1400.0
2015-01-02 14:00:00,73.53,73.76,73.53,73.76,3600.0,73.53,73.76,73.53,73.76,3600.0
2015-01-02 14:05:00,73.73,73.8,73.73,73.8,1800.0,73.73,73.8,73.73,73.8,1800.0
2015-01-02 14:10:00,73.78,73.83,73.78,73.81,1800.0,73.78,73.83,73.78,73.81,1800.0
2015-01-02 14:15:00,73.8,73.8,73.71,73.79,1200.0,73.8,73.8,73.71,73.79,1200.0
2015-01-02 14:20:00,73.72,73.72,73.64,73.67,3000.0,73.72,73.72,73.64,73.67,3000.0
2015-01-02 14:25:00,73.7,73.71,73.63,73.65,4000.0,73.7,73.71,73.63,73.65,4000.0
2015-01-02 14:30:00,73.61,73.61,73.57,73.57,800.0,73.61,73.61,73.57,73.57,800.0
2015-01-02 14:35:00,73.61,73.67,73.6,73.67,2000.0,73.61,73.67,73.6,73.67,2000.0
2015-01-02 14:40:00,73.67,73.8,73.66,73.69,4000.0,73.67,73.8,73.66,73.69,4000.0
2015-01-02 14:45:00,73.66,73.66,73.66,73.66,400.0,73.66,73.66,73.66,73.66,400.0
2015-01-02 14:50:00,73.66,73.7,73.62,73.62,1200.0,73.66,73.7,73.62,73.62,1200.0
2015-01-02 14:55:00,73.6,73.69,73.6,73.6,3600.0,73.6,73.69,73.6,73.6,3600.0
2015-01-02 15:00:00,73.64,73.64,73.49,73.54,1400.0,73.64,73.64,73.49,73.54,1400.0
2015-01-02 15:05:00,73.58,73.65,73.58,73.58,4000.0,73.58,73.65,73.58,73.58,4000.0
2015-01-02 15:10:00,73.57,73.57,73.4,73.41,3800.0,73.57,73.57,73.4,73.41,3800.0
2015-01-02 15:15:00,73.44,73.44,73.36,73.37,1200.0,73.44,73.44,73.36,73.37,1200.0
2015-01-02 15:20:00,73.41,73.46,73.41,73.46,800.0,73.41,73.46,73.41,73.46,800.0
2015-01-02 15:25:00,73.44,73.47,73.43,73.44,2800.0,73.44,73.47,73.43,73.44,2800.0
2015-01-02 15:30:00,73.44,73.61,73.41,73.52,7000.0,73.44,73.61,73.41,73.52,7000.0
2015-01-02 15:35:00,73.53,73.54,73.43,73.51,6200.0,73.53,73.54,73.43,73.51,6200.0
2015-01-02 15:40:00,73.51,73.67,73.51,73.63,4200.0,73.51,73.67,73.51,73.63,4200.0
2015-01-02 15:45:00,73.66,73.78,73.63,73.78,6600.0,73.66,73.78,73.63,73.78,6600.0
2015-01-02 15:50:00,73.78,73.86,73.71,73.71,19800.0,73.78,73.86,73.71,73.71,19800.0
2015-01-02 15:55:00,73.71,73.71,73.6,73.64,17000.0,73.71,73.71,73.6,73.64,17000.0
2015-01-05 09:30:00,73.76,73.79,73.49,73.6,30000.0,73.76,73.79,73.49,73.6,30000.0
2015-01-05 09:35:00,73.63,73.72,73.42,73.42,10200.0,73.63,73.72,73.42,73.42,10200.0
2015-01-05 09:40:00,73.55,73.78,73.47,73.7,19800.0,73.55,73.78,73.47,73.7,19800.0
2015-01-05 09:45:00,73.73,73.98,73.48,73.61,16600.0,73.73,73.98,73.48,73.61,16600.0
2015-01-05 09:50:00,73.58,73.61,73.29,73.38,5800.0,73.58,73.61,73.29,73.38,5800.0
2015-01-05 09:55:00,73.46,73.46,73.24,73.24,9600.0,73.46,73.46,73.24,73.24,9600.0
2015-01-05 10:00:00,73.26,73.35,73.25,73.34,4400.0,73.26,73.35,73.25,73.34,4400.0
2015-01-05 10:05:00,73.36,73.45,73.23,73.23,12000.0,73.36,73.45,73.23,73.23,12000.0
2015-01-05 10:10:00,73.17,73.17,73.05,73.08,3800.0,73.17,73.17,73.05,73.08,3800.0
2015-01-05 10:15:00,73.1,73.27,73.1,73.2,5200.0,73.1,73.27,73.1,73.2,5200.0
2015-01-05 10:20:00,73.24,73.37,73.22,73.37,3400.0,73.24,73.37,73.22,73.37,3400.0
2015-01-05 10:25:00,73.42,73.55,73.41,73.5,4800.0,73.42,73.55,73.41,73.5,4800.0
2015-01-05 10:30:00,73.44,73.44,73.33,73.33,3600.0,73.44,73.44,73.33,73.33,3600.0
2015-01-05 10:35:00,73.35,73.35,73.11,73.26,8600.0,73.35,73.35,73.11,73.26,8600.0
2015-01-05 10:40:00,73.33,73.33,73.24,73.24,1400.0,73.33,73.33,73.24,73.24,1400.0
2015-01-05 10:45:00,73.3,73.64,73.29,73.64,4400.0,73.3,73.64,73.29,73.64,4400.0
2015-01-05 10:50:00,73.59,73.59,73.39,73.53,6600.0,73.59,73.59,73.39,73.53,6600.0
2015-01-05 10:55:00,73.53,73.57,73.5,73.5,4000.0,73.53,73.57,73.5,73.5,4000.0
2015-01-05 11:00:00,73.44,73.44,73.32,73.32,1400.0,73.44,73.44,73.32,73.32,1400.0
2015-01-05 11:05:00,73.32,73.38,73.26,73.38,5600.0,73.32,73.38,73.26,73.38,5600.0
2015-01-05 11:10:00,73.39,73.4,73.31,73.37,4600.0,73.39,73.4,73.31,73.37,4600.0
2015-01-05 11:15:00,73.4,73.4,73.17,73.17,4000.0,73.4,73.4,73.17,73.17,4000.0
2015-01-05 11:20:00,73.21,73.25,73.17,73.24,5000.0,73.21,73.25,73.17,73.24,5000.0
2015-01-05 11:25:00,73.21,73.33,73.19,73.26,15600.0,73.21,73.33,73.19,73.26,15600.0
2015-01-05 11:30:00,73.27,73.31,73.22,73.22,6600.0,73.27,73.31,73.22,73.22,6600.0
2015-01-05 11:35:00,73.24,73.33,73.24,73.25,4800.0,73.24,73.33,73.24,73.25,4800.0
2015-01-05 11:40:00,73.27,73.54,73.26,73.54,2800.0,73.27,73.54,73.26,73.54,2800.0
2015-01-05 11:45:00,73.54,73.72,73.54,73.72,6200.0,73.54,73.72,73.54,73.72,6200.0
2015-01-05 11:50:00,73.71,73.71,73.6,73.61,3800.0,73.71,73.71,73.6,73.61,3800.0
2015-01-05 11:55:00,73.59,73.6,73.53,73.54,2800.0,73.59,73.6,73.53,73.54,2800.0
2015-01-05 12:00:00,73.54,73.55,73.5,73.5,1000.0,73.54,73.55,73.5,73.5,1000.0
2015-01-05 12:05:00,73.52,73.58,73.5,73.51,3800.0,73.52,73.58,73.5,73.51,3800.0
2015-01-05 12:10:00,73.48,73.49,73.3,73.31,12000.0,73.48,73.49,73.3,73.31,12000.0
2015-01-05 12:15:00,73.31,73.32,73.24,73.24,3000.0,73.31,73.32,73.24,73.24,3000.0
2015-01-05 12:20:00,73.25,73.27,73.11,73.13,9000.0,73.25,73.27,73.11,73.13,9000.0
2015-01-05 12:25:00,73.16,73.19,72.87,72.88,8800.0,73.16,73.19,72.87,72.88,8800.0
2015-01-05 12:30:00,72.88,72.89,72.74,72.74,7000.0,72.88,72.89,72.74,72.74,7000.0
2015-01-05 12:35:00,72.78,72.85,72.74,72.85,6400.0,72.78,72.85,72.74,72.85,6400.0
2015-01-05 12:40:00,72.89,72.92,72.79,72.89,6600.0,72.89,72.92,72.79,72.89,6600.0
2015-01-05 12:45:00,72.85,72.89,72.8,72.8,4000.0,72.85,72.89,72.8,72.8,4000.0
2015-01-05 12:50:00,72.8,72.8,72.74,72.8,2400.0,72.8,72.8,72.74,72.8,2400.0
2015-01-05 12:55:00,72.81,72.85,72.8,72.85,2800.0,72.81,72.85,72.8,72.85,2800.0
2015-01-05 13:00:00,72.85,72.87,72.79,72.87,4600.0,72.85,72.87,72.79,72.87,4600.0
2015-01-05 13:05:00,72.88,73.03,72.85,73.02,3200.0,72.88,73.03,72.85,73.02,3200.0
2015-01-05 13:10:00,73.02,73.03,72.96,73.01,5000.0,73.02,73.03,72.96,73.01,5000.0
2015-01-05 13:15:00,73.01,73.06,73.01,73.06,1000.0,73.01,73.06,73.01,73.06,1000.0
2015-01-05 13:20:00,73.06,73.14,73.06,73.14,1400.0,73.06,73.14,73.06,73.14,1400.0
2015-01-05 13:25:00,73.1,73.11,73.05,73.11,4200.0,73.1,73.11,73.05,73.11,4200.0
2015-01-05 13:30:00,73.11,73.19,73.11,73.17,1200.0,73.11,73.19,73.11,73.17,1200.0
2015-01-05 13:35:00,73.2,73.2,72.96,72.96,5000.0,73.2,73.2,72.96,72.96,5000.0
2015-01-05 13:40:00,72.96,73.04,72.95,72.95,2400.0,72.96,73.04,72.95,72.95,2400.0
2015-01-05 13:45:00,72.98,73.04,72.98,73.04,1000.0,72.98,73.04,72.98,73.04,1000.0
2015-01-05 13:50:00,73.1,73.14,73.08,73.12,3200.0,73.1,73.14,73.08,73.12,3200.0
2015-01-05 13:55:00,73.1,73.17,73.1,73.17,1000.0,73.1,73.17,73.1,73.17,1000.0
2015-01-05 14:00:00,73.16,73.17,73.08,73.14,2800.0,73.16,73.17,73.08,73.14,2800.0
2015-01-05 14:05:00,73.11,73.2,73.09,73.18,3400.0,73.11,73.2,73.09,73.18,3400.0
2015-01-05 14:10:00,73.15,73.15,73.04,73.04,2000.0,73.15,73.15,73.04,73.04,2000.0
2015-01-05 14:15:00,73.05,73.07,73.01,73.07,2400.0,73.05,73.07,73.01,73.07,2400.0
2015-01-05 14:20:00,73.1,73.1,73.01,73.08,3600.0,73.1,73.1,73.01,73.08,3600.0
2015-01-05 14:25:00,73.06,73.08,72.97,73.08,3000.0,73.06,73.08,72.97,73.08,3000.0
2015-01-05 14:30:00,73.1,73.12,72.98,73.11,16800.0,73.1,73.12,72.98,73.11,16800.0
2015-01-05 14:35:00,73.14,73.23,73.14,73.23,2000.0,73.14,73.23,73.14,73.23,2000.0
2015-01-05 14:40:00,73.23,73.26,73.21,73.21,3600.0,73.23,73.26,73.21,73.21,3600.0
2015-01-05 14:45:00,73.19,73.21,73.1,73.2,5200.0,73.19,73.21,73.1,73.2,5200.0
2015-01-05 14:50:00,73.15,73.15,73.05,73.09,4800.0,73.15,73.15,73.05,73.09,4800.0
2015-01-05 14:55:00,73.09,73.16,73.09,73.11,3600.0,73.09,73.16,73.09,73.11,3600.0
2015-01-05 15:00:00,73.11,73.11,73.01,73.01,1200.0,73.11,73.11,73.01,73.01,1200.0
2015-01-05 15:05:00,73.01,73.05,73.01,73.05,3600.0,73.01,73.05,73.01,73.05,3600.0
2015-01-05 15:10:00,73.05,73.08,73.04,73.06,6400.0,73.05,73.08,73.04,73.06,6400.0
2015-01-05 15:15:00,73.08,73.11,73.08,73.09,3800.0,73.08,73.11,73.08,73.09,3800.0
2015-01-05 15:20:00,73.11,73.28,73.1,73.28,4400.0,73.11,73.28,73.1,73.28,4400.0
2015-01-05 15:25:00,73.24,73.24,73.17,73.17,4800.0,73.24,73.24,73.17,73.17,4800.0
2015-01-05 15:30:00,73.16,73.19,73.07,73.13,12400.0,73.16,73.19,73.07,73.13,12400.0
2015-01-05 15:35:00,73.12,73.14,73.11,73.14,4200.0,73.12,73.14,73.11,73.14,4200.0
2015-01-05 15:40:00,73.14,73.17,73.1,73.1,5000.0,73.14,73.17,73.1,73.1,5000.0
2015-01-05 15:45:00,73.13,73.2,73.08,73.2,9000.0,73.13,73.2,73.08,73.2,9000.0
2015-01-05 15:50:00,73.21,73.38,73.2,73.31,27800.0,73.21,73.38,73.2,73.31,27800.0
2015-01-05 15:55:00,73.33,73.36,73.11,73.16,18600.0,73.33,73.36,73.11,73.16,18600.0
2015-01-06 09:30:00,73.31,73.51,73.23,73.37,3200.0,73.31,73.51,73.23,73.37,3200.0
2015-01-06 09:35:00,73.24,73.27,73.13,73.13,3000.0,73.24,73.27,73.13,73.13,3000.0
2015-01-06 09:40:00,73.27,73.54,73.2,73.38,4000.0,73.27,73.54,73.2,73.38,4000.0
2015-01-06 09:45:00,73.5,73.55,73.31,73.53,7800.0,73.5,73.55,73.31,73.53,7800.0
2015-01-06 09:50:00,73.53,73.61,73.43,73.55,6200.0,73.53,73.61,73.43,73.55,6200.0
2015-01-06 09:55:00,73.53,73.53,73.28,73.31,4000.0,73.53,73.53,73.28,73.31,4000.0
2015-01-06 10:00:00,73.39,73.7,73.39,73.46,5600.0,73.39,73.7,73.39,73.46,5600.0
2015-01-06 10:05:00,73.52,73.68,73.52,73.54,6000.0,73.52,73.68,73.52,73.54,6000.0
2015-01-06 10:10:00,73.52,73.55,73.44,73.5,7200.0,73.52,73.55,73.44,73.5,7200.0
2015-01-06 10:15:00,73.52,73.56,73.33,73.41,9000.0,73.52,73.56,73.33,73.41,9000.0
2015-01-06 10:20:00,73.44,73.48,73.44,73.48,600.0,73.44,73.48,73.44,73.48,600.0
2015-01-06 10:25:00,73.48,73.58,73.47,73.54,3400.0,73.48,73.58,73.47,73.54,3400.0
2015-01-06 10:30:00,73.53,73.56,73.26,73.29,7600.0,73.53,73.56,73.26,73.29,7600.0
2015-01-06 10:35:00,73.29,73.29,73.22,73.24,3200.0,73.29,73.29,73.22,73.24,3200.0
2015-01-06 10:40:00,73.28,73.42,73.28,73.35,9000.0,73.28,73.42,73.28,73.35,9000.0
2015-01-06 10:45:00,73.33,73.43,73.29,73.3,8000.0,73.33,73.43,73.29,73.3,8000.0
2015-01-06 10:50:00,73.38,73.4,73.36,73.4,1000.0,73.38,73.4,73.36,73.4,1000.0
2015-01-06 10:55:00,73.46,73.47,73.39,73.39,5400.0,73.46,73.47,73.39,73.39,5400.0
2015-01-06 11:00:00,73.39,73.39,73.17,73.22,5000.0,73.39,73.39,73.17,73.22,5000.0
2015-01-06 11:05:00,73.3,73.3,73.21,73.22,2600.0,73.3,73.3,73.21,73.22,2600.0
2015-01-06 11:10:00,73.17,73.17,73.12,73.14,2600.0,73.17,73.17,73.12,73.14,2600.0
2015-01-06 11:15:00,73.21,73.21,73.06,73.08,4600.0,73.21,73.21,73.06,73.08,4600.0
2015-01-06 11:20:00,73.08,73.11,73.07,73.1,3600.0,73.08,73.11,73.07,73.1,3600.0
2015-01-06 11:25:00,73.15,73.2,73.11,73.17,5000.0,73.15,73.2,73.11,73.17,5000.0
2015-01-06 11:30:00,73.14,73.15,73.03,73.04,4000.0,73.14,73.15,73.03,73.04,4000.0
2015-01-06 11:35:00,73.08,73.08,72.89,72.89,3000.0,73.08,73.08,72.89,72.89,3000.0
2015-01-06 11:40:00,72.92,72.95,72.91,72.92,1800.0,72.92,72.95,72.91,72.92,1800.0
2015-01-06 11:45:00,72.89,72.99,72.89,72.98,5400.0,72.89,72.99,72.89,72.98,5400.0
2015-01-06 11:50:00,72.99,72.99,72.91,72.92,2200.0,72.99,72.99,72.91,72.92,2200.0
2015-01-06 11:55:00,72.86,72.96,72.83,72.88,4200.0,72.86,72.96,72.83,72.88,4200.0
2015-01-06 12:00:00,72.87,72.87,72.7,72.7,1800.0,72.87,72.87,72.7,72.7,1800.0
2015-01-06 12:05:00,72.73,72.74,72.58,72.63,4600.0,72.73,72.74,72.58,72.63,4600.0
2015-01-06 12:10:00,72.63,72.69,72.61,72.69,1800.0,72.63,72.69,72.61,72.69,1800.0
2015-01-06 12:15:00,72.68,72.68,72.44,72.44,5000.0,72.68,72.68,72.44,72.44,5000.0
2015-01-06 12:20:00,72.45,72.56,72.38,72.48,12600.0,72.45,72.56,72.38,72.48,12600.0
2015-01-06 12:25:00,72.51,72.76,72.51,72.66,4400.0,72.51,72.76,72.51,72.66,4400.0
2015-01-06 12:30:00,72.66,72.66,72.59,72.64,4400.0,72.66,72.66,72.59,72.64,4400.0
2015-01-06 12:35:00,72.63,72.72,72.63,72.7,3600.0,72.63,72.72,72.63,72.7,3600.0
2015-01-06 12:40:00,72.68,72.75,72.66,72.72,3600.0,72.68,72.75,72.66,72.72,3600.0
2015-01-06 12:45:00,72.64,72.71,72.6,72.71,4400.0,72.64,72.71,72.6,72.71,4400.0
2015-01-06 12:50:00,72.78,72.79,72.74,72.75,2800.0,72.78,72.79,72.74,72.75,2800.0
2015-01-06 12:55:00,72.74,72.87,72.74,72.82,4000.0,72.74,72.87,72.74,72.82,4000.0
2015-01-06 13:00:00,72.76,72.77,72.7,72.71,3800.0,72.76,72.77,72.7,72.71,3800.0
2015-01-06 13:05:00,72.74,72.76,72.64,72.64,2000.0,72.74,72.76,72.64,72.64,2000.0
2015-01-06 13:10:00,72.64,72.71,72.64,72.68,1800.0,72.64,72.71,72.64,72.68,1800.0
2015-01-06 13:15:00,72.67,72.67,72.52,72.52,4000.0,72.67,72.67,72.52,72.52,4000.0
2015-01-06 13:20:00,72.5,72.54,72.43,72.46,3600.0,72.5,72.54,72.43,72.46,3600.0
2015-01-06 13:25:00,72.46,72.59,72.39,72.59,9400.0,72.46,72.59,72.39,72.59,9400.0
2015-01-06 13:30:00,72.65,72.66,72.49,72.56,6800.0,72.65,72.66,72.49,72.56,6800.0
2015-01-06 13:35:00,72.52,72.73,72.5,72.71,10600.0,72.52,72.73,72.5,72.71,10600.0
2015-01-06 13:40:00,72.76,72.77,72.61,72.61,5600.0,72.76,72.77,72.61,72.61,5600.0
2015-01-06 13:45:00,72.66,72.82,72.65,72.82,1000.0,72.66,72.82,72.65,72.82,1000.0
2015-01-06 13:50:00,72.81,72.86,72.69,72.86,5000.0,72.81,72.86,72.69,72.86,5000.0
2015-01-06 13:55:00,72.86,73.0,72.78,73.0,3800.0,72.86,73.0,72.78,73.0,3800.0
2015-01-06 14:00:00,72.99,73.16,72.98,73.02,6600.0,72.99,73.16,72.98,73.02,6600.0
2015-01-06 14:05:00,73.07,73.11,73.0,73.05,4200.0,73.07,73.11,73.0,73.05,4200.0
2015-01-06 14:10:00,73.04,73.04,72.84,72.84,5800.0,73.04,73.04,72.84,72.84,5800.0
2015-01-06 14:15:00,72.86,72.95,72.79,72.93,8000.0,72.86,72.95,72.79,72.93,8000.0
2015-01-06 14:20:00,72.96,73.02,72.91,72.96,6600.0,72.96,73.02,72.91,72.96,6600.0
2015-01-06 14:25:00,72.97,73.19,72.92,73.18,9400.0,72.97,73.19,72.92,73.18,9400.0
2015-01-06 14:30:00,73.17,73.35,73.17,73.28,7200.0,73.17,73.35,73.17,73.28,7200.0
2015-01-06 14:35:00,73.31,73.54,73.31,73.54,12000.0,73.31,73.54,73.31,73.54,12000.0
2015-01-06 14:40:00,73.54,73.77,73.49,73.77,4800.0,73.54,73.77,73.49,73.77,4800.0
2015-01-06 14:45:00,73.75,73.88,73.73,73.88,8800.0,73.75,73.88,73.73,73.88,8800.0
2015-01-06 14:50:00,73.88,73.91,73.79,73.79,10600.0,73.88,73.91,73.79,73.79,10600.0
2015-01-06 14:55:00,73.74,73.78,73.66,73.75,4000.0,73.74,73.78,73.66,73.75,4000.0
2015-01-06 15:00:00,73.74,73.74,73.55,73.56,6600.0,73.74,73.74,73.55,73.56,6600.0
2015-01-06 15:05:00,73.57,73.6,73.38,73.49,6800.0,73.57,73.6,73.38,73.49,6800.0
2015-01-06 15:10:00,73.47,73.62,73.46,73.59,7200.0,73.47,73.62,73.46,73.59,7200.0
2015-01-06 15:15:00,73.5,73.6,73.47,73.6,5800.0,73.5,73.6,73.47,73.6,5800.0
2015-01-06 15:20:00,73.63,73.8,73.58,73.61,6600.0,73.63,73.8,73.58,73.61,6600.0
2015-01-06 15:25:00,73.63,73.81,73.57,73.74,7000.0,73.63,73.81,73.57,73.74,7000.0
2015-01-06 15:30:00,73.83,73.83,73.64,73.64,14000.0,73.83,73.83,73.64,73.64,14000.0
2015-01-06 15:35:00,73.65,73.66,73.43,73.43,10600.0,73.65,73.66,73.43,73.43,10600.0
2015-01-06 15:40:00,73.42,73.48,73.37,73.47,12400.0,73.42,73.48,73.37,73.47,12400.0
2015-01-06 15:45:00,73.46,73.53,73.38,73.39,13600.0,73.46,73.53,73.38,73.39,13600.0
2015-01-06 15:50:00,73.48,73.6,73.32,73.37,31600.0,73.48,73.6,73.32,73.37,31600.0
2015-01-06 15:55:00,73.39,73.47,73.33,73.39,66200.0,73.39,73.47,73.33,73.39,66200.0
2015-01-07 09:30:00,73.94,73.99,73.2,73.2,5200.0,73.94,73.99,73.2,73.2,5200.0
2015-01-07 09:35:00,73.38,73.83,73.37,73.7,10200.0,73.38,73.83,73.37,73.7,10200.0
2015-01-07 09:40:00,73.48,74.0,73.48,73.93,5600.0,73.48,74.0,73.48,73.93,5600.0
2015-01-07 09:45:00,73.94,74.35,73.93,74.21,8200.0,73.94,74.35,73.93,74.21,8200.0
2015-01-07 09:50:00,74.34,74.57,74.32,74.38,2200.0,74.34,74.57,74.32,74.38,2200.0
2015-01-07 09:55:00,74.52,74.57,74.35,74.42,5800.0,74.52,74.57,74.35,74.42,5800.0
2015-01-07 10:00:00,74.47,74.51,74.22,74.26,12800.0,74.47,74.51,74.22,74.26,12800.0
2015-01-07 10:05:00,74.32,74.35,74.26,74.31,4000.0,74.32,74.35,74.26,74.31,4000.0
2015-01-07 10:10:00,74.32,74.48,74.32,74.38,3600.0,74.32,74.48,74.32,74.38,3600.0
2015-01-07 10:15:00,74.4,74.46,74.36,74.36,4200.0,74.4,74.46,74.36,74.36,4200.0
2015-01-07 10:20:00,74.38,74.42,74.2,74.2,4200.0,74.38,74.42,74.2,74.2,4200.0
2015-01-07 10:25:00,74.18,74.41,74.18,74.41,3600.0,74.18,74.41,74.18,74.41,3600.0
2015-01-07 10:30:00,74.35,74.39,74.17,74.22,6800.0,74.35,74.39,74.17,74.22,6800.0
2015-01-07 10:35:00,74.29,74.3,74.18,74.2,4000.0,74.29,74.3,74.18,74.2,4000.0
2015-01-07 10:40:00,74.14,74.14,74.04,74.1,9800.0,74.14,74.14,74.04,74.1,9800.0
2015-01-07 10:45:00,74.1,74.13,74.04,74.1,12200.0,74.1,74.13,74.04,74.1,12200.0
2015-01-07 10:50:00,74.13,74.13,74.09,74.11,2600.0,74.13,74.13,74.09,74.11,2600.0
2015-01-07 10:55:00,74.11,74.11,74.03,74.04,3800.0,74.11,74.11,74.03,74.04,3800.0
2015-01-07 11:00:00,74.04,74.06,73.83,73.84,9800.0,74.04,74.06,73.83,73.84,9800.0
2015-01-07 11:05:00,73.79,73.79,73.66,73.67,3800.0,73.79,73.79,73.66,73.67,3800.0
2015-01-07 11:10:00,73.64,73.67,73.46,73.64,12600.0,73.64,73.67,73.46,73.64,12600.0
2015-01-07 11:15:00,73.64,73.7,73.6,73.61,3400.0,73.64,73.7,73.6,73.61,3400.0
2015-01-07 11:20:00,73.61,73.67,73.61,73.62,1800.0,73.61,73.67,73.61,73.62,1800.0
2015-01-07 11:25:00,73.73,73.74,73.64,73.7,4200.0,73.73,73.74,73.64,73.7,4200.0
2015-01-07 11:30:00,73.8,74.06,73.78,74.06,2000.0,73.8,74.06,73.78,74.06,2000.0
2015-01-07 11:35:00,74.06,74.11,73.92,73.92,6000.0,74.06,74.11,73.92,73.92,6000.0
2015-01-07 11:40:00,73.95,74.0,73.95,73.98,1600.0,73.95,74.0,73.95,73.98,1600.0
2015-01-07 11:45:00,74.12,74.19,74.12,74.17,1600.0,74.12,74.19,74.12,74.17,1600.0
2015-01-07 11:50:00,74.31,74.37,74.3,74.37,4000.0,74.31,74.37,74.3,74.37,4000.0
2015-01-07 11:55:00,74.42,74.49,74.38,74.49,9400.0,74.42,74.49,74.38,74.49,9400.0
2015-01-07 12:00:00,74.42,74.49,74.38,74.38,3200.0,74.42,74.49,74.38,74.38,3200.0
2015-01-07 12:05:00,74.37,74.42,74.25,74.42,4000.0,74.37,74.42,74.25,74.42,4000.0
2015-01-07 12:10:00,74.39,74.39,74.25,74.25,2000.0,74.39,74.39,74.25,74.25,2000.0
2015-01-07 12:15:00,74.29,74.32,74.26,74.32,2600.0,74.29,74.32,74.26,74.32,2600.0
2015-01-07 12:20:00,74.41,74.41,74.31,74.31,3000.0,74.41,74.41,74.31,74.31,3000.0
2015-01-07 12:25:00,74.36,74.4,74.28,74.29,4200.0,74.36,74.4,74.28,74.29,4200.0
2015-01-07 12:30:00,74.35,74.35,74.24,74.24,3800.0,74.35,74.35,74.24,74.24,3800.0
2015-01-07 12:35:00,74.25,74.33,74.25,74.33,1000.0,74.25,74.33,74.25,74.33,1000.0
2015-01-07 12:40:00,74.33,74.35,74.26,74.26,1800.0,74.33,74.35,74.26,74.26,1800.0
2015-01-07 12:45:00,74.28,74.28,74.11,74.18,2600.0,74.28,74.28,74.11,74.18,2600.0
2015-01-07 12:50:00,74.16,74.39,74.16,74.25,6400.0,74.16,74.39,74.16,74.25,6400.0
2015-01-07 12:55:00,74.26,74.3,74.24,74.24,3600.0,74.26,74.3,74.24,74.24,3600.0
2015-01-07 13:00:00,74.29,74.3,74.08,74.16,10000.0,74.29,74.3,74.08,74.16,10000.0
2015-01-07 13:05:00,74.11,74.13,74.04,74.04,2000.0,74.11,74.13,74.04,74.04,2000.0
2015-01-07 13:10:00,74.1,74.13,74.1,74.1,2200.0,74.1,74.13,74.1,74.1,2200.0
2015-01-07 13:15:00,74.1,74.2,74.08,74.18,3400.0,74.1,74.2,74.08,74.18,3400.0
2015-01-07 13:20:00,74.22,74.25,74.17,74.17,3000.0,74.22,74.25,74.17,74.17,3000.0
2015-01-07 13:25:00,74.14,74.27,74.09,74.27,2600.0,74.14,74.27,74.09,74.27,2600.0
2015-01-07 13:30:00,74.26,74.32,74.26,74.29,3400.0,74.26,74.32,74.26,74.29,3400.0
2015-01-07 13:35:00,74.34,74.52,74.34,74.44,8600.0,74.34,74.52,74.34,74.44,8600.0
2015-01-07 13:40:00,74.39,74.42,74.39,74.41,2400.0,74.39,74.42,74.39,74.41,2400.0
2015-01-07 13:45:00,74.41,74.68,74.41,74.66,5200.0,74.41,74.68,74.41,74.66,5200.0
2015-01-07 13:50:00,74.66,74.68,74.57,74.58,7400.0,74.66,74.68,74.57,74.58,7400.0
2015-01-07 13:55:00,74.58,74.66,74.58,74.66,1200.0,74.58,74.66,74.58,74.66,1200.0
2015-01-07 14:00:00,74.66,74.68,74.47,74.61,9200.0,74.66,74.68,74.47,74.61,9200.0
2015-01-07 14:05:00,74.67,74.76,74.61,74.76,4800.0,74.67,74.76,74.61,74.76,4800.0
2015-01-07 14:10:00,74.8,74.8,74.6,74.65,4600.0,74.8,74.8,74.6,74.65,4600.0
2015-01-07 14:15:00,74.67,74.75,74.61,74.71,3400.0,74.67,74.75,74.61,74.71,3400.0
2015-01-07 14:20:00,74.75,74.77,74.7,74.72,5200.0,74.75,74.77,74.7,74.72,5200.0
2015-01-07 14:25:00,74.72,74.72,74.65,74.65,3600.0,74.72,74.72,74.65,74.65,3600.0
2015-01-07 14:30:00,74.61,74.74,74.61,74.74,2600.0,74.61,74.74,74.61,74.74,2600.0
2015-01-07 14:35:00,74.73,74.8,74.73,74.8,6000.0,74.73,74.8,74.73,74.8,6000.0
2015-01-07 14:40:00,74.79,74.83,74.76,74.81,11200.0,74.79,74.83,74.76,74.81,11200.0
2015-01-07 14:45:00,74.78,74.86,74.77,74.86,4400.0,74.78,74.86,74.77,74.86,4400.0
2015-01-07 14:50:00,74.82,74.82,74.74,74.75,3800.0,74.82,74.82,74.74,74.75,3800.0
2015-01-07 14:55:00,74.75,74.81,74.69,74.79,5000.0,74.75,74.81,74.69,74.79,5000.0
2015-01-07 15:00:00,74.79,74.81,74.65,74.66,10800.0,74.79,74.81,74.65,74.66,10800.0
2015-01-07 15:05:00,74.66,74.83,74.64,74.83,4200.0,74.66,74.83,74.64,74.83,4200.0
2015-01-07 15:10:00,74.86,74.89,74.8,74.86,2800.0,74.86,74.89,74.8,74.86,2800.0
2015-01-07 15:15:00,74.83,74.83,74.71,74.8,15000.0,74.83,74.83,74.71,74.8,15000.0
2015-01-07 15:20:00,74.81,74.85,74.8,74.84,1800.0,74.81,74.85,74.8,74.84,1800.0
2015-01-07 15:25:00,74.8,74.81,74.72,74.78,11200.0,74.8,74.81,74.72,74.78,11200.0
2015-01-07 15:30:00,74.78,74.81,74.73,74.81,5200.0,74.78,74.81,74.73,74.81,5200.0
2015-01-07 15:35:00,74.8,74.8,74.73,74.74,5400.0,74.8,74.8,74.73,74.74,5400.0
2015-01-07 15:40:00,74.76,74.81,74.76,74.8,5800.0,74.76,74.81,74.76,74.8,5800.0
2015-01-07 15:45:00,74.82,74.85,74.79,74.83,9000.0,74.82,74.85,74.79,74.83,9000.0
2015-01-07 15:50:00,74.85,74.87,74.8,74.81,13800.0,74.85,74.87,74.8,74.81,13800.0
2015-01-07 15:55:00,74.83,74.9,74.79,74.9,33600.0,74.83,74.9,74.79,74.9,33600.0
2015-01-08 09:30:00,75.13,75.42,74.85,75.32,18600.0,75.13,75.42,74.85,75.32,18600.0
2015-01-08 09:35:00,75.3,75.48,75.0,75.16,18200.0,75.3,75.48,75.0,75.16,18200.0
2015-01-08 09:40:00,75.17,75.45,75.16,75.33,8000.0,75.17,75.45,75.16,75.33,8000.0
2015-01-08 09:45:00,75.33,75.41,75.14,75.22,10000.0,75.33,75.41,75.14,75.22,10000.0
2015-01-08 09:50:00,75.24,75.42,75.17,75.42,3200.0,75.24,75.42,75.17,75.42,3200.0
2015-01-08 09:55:00,75.33,75.39,75.22,75.33,6200.0,75.33,75.39,75.22,75.33,6200.0
2015-01-08 10:00:00,75.38,75.38,75.23,75.32,9200.0,75.38,75.38,75.23,75.32,9200.0
2015-01-08 10:05:00,75.32,75.4,75.25,75.31,6600.0,75.32,75.4,75.25,75.31,6600.0
2015-01-08 10:10:00,75.31,75.44,75.31,75.33,5200.0,75.31,75.44,75.31,75.33,5200.0
2015-01-08 10:15:00,75.35,75.41,75.35,75.39,2800.0,75.35,75.41,75.35,75.39,2800.0
2015-01-08 10:20:00,75.39,75.39,75.32,75.33,4800.0,75.39,75.39,75.32,75.33,4800.0
2015-01-08 10:25:00,75.33,75.4,75.32,75.35,4600.0,75.33,75.4,75.32,75.35,4600.0
2015-01-08 10:30:00,75.31,75.35,75.27,75.27,3400.0,75.31,75.35,75.27,75.27,3400.0
2015-01-08 10:35:00,75.33,75.35,75.3,75.3,1200.0,75.33,75.35,75.3,75.3,1200.0
2015-01-08 10:40:00,75.31,75.32,75.26,75.32,3200.0,75.31,75.32,75.26,75.32,3200.0
2015-01-08 10:45:00,75.31,75.36,75.28,75.35,5600.0,75.31,75.36,75.28,75.35,5600.0
2015-01-08 10:50:00,75.29,75.31,75.21,75.31,6400.0,75.29,75.31,75.21,75.31,6400.0
2015-01-08 10:55:00,75.29,75.35,75.21,75.35,6400.0,75.29,75.35,75.21,75.35,6400.0
2015-01-08 11:00:00,75.35,75.37,75.24,75.27,13000.0,75.35,75.37,75.24,75.27,13000.0
2015-01-08 11:05:00,75.28,75.34,75.25,75.26,6400.0,75.28,75.34,75.25,75.26,6400.0
2015-01-08 11:10:00,75.25,75.32,75.24,75.27,5800.0,75.25,75.32,75.24,75.27,5800.0
2015-01-08 11:15:00,75.27,75.39,75.26,75.26,3400.0,75.27,75.39,75.26,75.26,3400.0
2015-01-08 11:20:00,75.29,75.29,75.29,75.29,200.0,75.29,75.29,75.29,75.29,200.0
2015-01-08 11:25:00,75.27,75.27,75.02,75.11,12000.0,75.27,75.27,75.02,75.11,12000.0
2015-01-08 11:30:00,75.08,75.08,74.99,75.0,7600.0,75.08,75.08,74.99,75.0,7600.0
2015-01-08 11:35:00,75.01,75.03,74.92,75.0,53400.0,75.01,75.03,74.92,75.0,53400.0
2015-01-08 11:40:00,75.0,75.0,74.96,74.97,2200.0,75.0,75.0,74.96,74.97,2200.0
2015-01-08 11:45:00,75.04,75.07,74.99,75.04,7800.0,75.04,75.07,74.99,75.04,7800.0
2015-01-08 11:50:00,75.05,75.06,75.0,75.04,3600.0,75.05,75.06,75.0,75.04,3600.0
2015-01-08 11:55:00,75.02,75.06,75.0,75.03,21200.0,75.02,75.06,75.0,75.03,21200.0
2015-01-08 12:00:00,75.02,75.03,75.0,75.01,7000.0,75.02,75.03,75.0,75.01,7000.0
2015-01-08 12:05:00,75.01,75.05,75.01,75.03,9000.0,75.01,75.05,75.01,75.03,9000.0
2015-01-08 12:10:00,75.03,75.06,75.0,75.04,11000.0,75.03,75.06,75.0,75.04,11000.0
2015-01-08 12:15:00,75.04,75.07,75.03,75.03,10200.0,75.04,75.07,75.03,75.03,10200.0
2015-01-08 12:20:00,75.05,75.11,75.03,75.06,12000.0,75.05,75.11,75.03,75.06,12000.0
2015-01-08 12:25:00,75.1,75.11,75.05,75.11,4800.0,75.1,75.11,75.05,75.11,4800.0
2015-01-08 12:30:00,75.09,75.11,75.07,75.07,3200.0,75.09,75.11,75.07,75.07,3200.0
2015-01-08 12:35:00,75.1,75.13,75.08,75.1,2200.0,75.1,75.13,75.08,75.1,2200.0
2015-01-08 12:40:00,75.12,75.13,75.05,75.07,8400.0,75.12,75.13,75.05,75.07,8400.0
2015-01-08 12:45:00,75.11,75.11,75.07,75.1,3200.0,75.11,75.11,75.07,75.1,3200.0
2015-01-08 12:50:00,75.1,75.15,75.1,75.13,3000.0,75.1,75.15,75.1,75.13,3000.0
2015-01-08 12:55:00,75.14,75.19,75.11,75.19,7400.0,75.14,75.19,75.11,75.19,7400.0
2015-01-08 13:00:00,75.17,75.19,75.08,75.12,12800.0,75.17,75.19,75.08,75.12,12800.0
2015-01-08 13:05:00,75.14,75.23,75.11,75.17,4400.0,75.14,75.23,75.11,75.17,4400.0
2015-01-08 13:10:00,75.17,75.2,75.14,75.14,800.0,75.17,75.2,75.14,75.14,800.0
2015-01-08 13:15:00,75.14,75.14,75.08,75.11,2200.0,75.14,75.14,75.08,75.11,2200.0
2015-01-08 13:20:00,75.11,75.17,75.08,75.16,2600.0,75.11,75.17,75.08,75.16,2600.0
2015-01-08 13:25:00,75.16,75.19,75.16,75.16,1800.0,75.16,75.19,75.16,75.16,1800.0
2015-01-08 13:30:00,75.2,75.22,75.14,75.16,5600.0,75.2,75.22,75.14,75.16,5600.0
2015-01-08 13:35:00,75.14,75.23,75.14,75.18,4000.0,75.14,75.23,75.14,75.18,4000.0
2015-01-08 13:40:00,75.19,75.24,75.18,75.23,7600.0,75.19,75.24,75.18,75.23,7600.0
2015-01-08 13:45:00,75.23,75.24,75.19,75.2,9800.0,75.23,75.24,75.19,75.2,9800.0
2015-01-08 13:50:00,75.24,75.27,75.18,75.27,7200.0,75.24,75.27,75.18,75.27,7200.0
2015-01-08 13:55:00,75.22,75.24,75.17,75.19,1600.0,75.22,75.24,75.17,75.19,1600.0
2015-01-08 14:00:00,75.24,75.29,75.2,75.29,10200.0,75.24,75.29,75.2,75.29,10200.0
2015-01-08 14:05:00,75.29,75.3,75.22,75.28,10800.0,75.29,75.3,75.22,75.28,10800.0
2015-01-08 14:10:00,75.28,75.38,75.26,75.36,13800.0,75.28,75.38,75.26,75.36,13800.0
2015-01-08 14:15:00,75.36,75.42,75.35,75.39,16400.0,75.36,75.42,75.35,75.39,16400.0
2015-01-08 14:20:00,75.39,75.48,75.39,75.48,10400.0,75.39,75.48,75.39,75.48,10400.0
2015-01-08 14:25:00,75.48,75.54,75.48,75.53,17200.0,75.48,75.54,75.48,75.53,17200.0
2015-01-08 14:30:00,75.5,75.54,75.48,75.52,5600.0,75.5,75.54,75.48,75.52,5600.0
2015-01-08 14:35:00,75.51,75.57,75.5,75.57,12200.0,75.51,75.57,75.5,75.57,12200.0
2015-01-08 14:40:00,75.57,75.58,75.56,75.57,8200.0,75.57,75.58,75.56,75.57,8200.0
2015-01-08 14:45:00,75.57,75.58,75.57,75.58,4600.0,75.57,75.58,75.57,75.58,4600.0
2015-01-08 14:50:00,75.57,75.6,75.57,75.59,5200.0,75.57,75.6,75.57,75.59,5200.0
2015-01-08 14:55:00,75.58,75.64,75.58,75.63,6600.0,75.58,75.64,75.58,75.63,6600.0
2015-01-08 15:00:00,75.64,75.66,75.61,75.66,12400.0,75.64,75.66,75.61,75.66,12400.0
2015-01-08 15:05:00,75.66,75.69,75.64,75.64,9200.0,75.66,75.69,75.64,75.64,9200.0
2015-01-08 15:10:00,75.66,75.72,75.66,75.71,13000.0,75.66,75.72,75.66,75.71,13000.0
2015-01-08 15:15:00,75.71,75.71,75.68,75.68,2600.0,75.71,75.71,75.68,75.68,2600.0
2015-01-08 15:20:00,75.68,75.71,75.67,75.7,9400.0,75.68,75.71,75.67,75.7,9400.0
2015-01-08 15:25:00,75.69,75.69,75.63,75.64,5600.0,75.69,75.69,75.63,75.64,5600.0
2015-01-08 15:30:00,75.64,75.64,75.57,75.58,5000.0,75.64,75.64,75.57,75.58,5000.0
2015-01-08 15:35:00,75.58,75.59,75.56,75.57,8400.0,75.58,75.59,75.56,75.57,8400.0
2015-01-08 15:40:00,75.54,75.54,75.44,75.44,8800.0,75.54,75.54,75.44,75.44,8800.0
2015-01-08 15:45:00,75.42,75.44,75.41,75.41,12000.0,75.42,75.44,75.41,75.41,12000.0
2015-01-08 15:50:00,75.42,75.42,75.38,75.39,23400.0,75.42,75.42,75.38,75.39,23400.0
2015-01-08 15:55:00,75.39,75.46,75.38,75.39,33400.0,75.39,75.46,75.38,75.39,33400.0
2015-01-09 09:30:00,75.32,75.76,75.04,75.07,5800.0,75.32,75.76,75.04,75.07,5800.0
2015-01-09 09:35:00,75.11,75.12,75.03,75.03,2000.0,75.11,75.12,75.03,75.03,2000.0
2015-01-09 09:40:00,75.17,75.46,75.08,75.16,13400.0,75.17,75.46,75.08,75.16,13400.0
2015-01-09 09:45:00,75.15,75.26,75.15,75.26,1600.0,75.15,75.26,75.15,75.26,1600.0
2015-01-09 09:50:00,75.19,75.36,75.11,75.32,4200.0,75.19,75.36,75.11,75.32,4200.0
2015-01-09 09:55:00,75.28,75.28,75.01,75.04,3600.0,75.28,75.28,75.01,75.04,3600.0
2015-01-09 10:00:00,75.01,75.23,74.99,75.1,8400.0,75.01,75.23,74.99,75.1,8400.0
2015-01-09 10:05:00,75.1,75.22,75.1,75.21,13400.0,75.1,75.22,75.1,75.21,13400.0
2015-01-09 10:10:00,75.21,75.23,75.1,75.1,5200.0,75.21,75.23,75.1,75.1,5200.0
2015-01-09 10:15:00,75.1,75.1,74.99,75.02,5800.0,75.1,75.1,74.99,75.02,5800.0
2015-01-09 10:20:00,75.03,75.1,75.03,75.06,1200.0,75.03,75.1,75.03,75.06,1200.0
2015-01-09 10:25:00,75.09,75.13,74.89,74.89,3800.0,75.09,75.13,74.89,74.89,3800.0
2015-01-09 10:30:00,74.89,74.89,74.67,74.78,3400.0,74.89,74.89,74.67,74.78,3400.0
2015-01-09 10:35:00,74.84,75.03,74.84,75.01,16800.0,74.84,75.03,74.84,75.01,16800.0
2015-01-09 10:40:00,75.01,75.03,74.97,75.01,24400.0,75.01,75.03,74.97,75.01,24400.0
2015-01-09 10:45:00,75.01,75.16,75.01,75.16,8200.0,75.01,75.16,75.01,75.16,8200.0
2015-01-09 10:50:00,75.11,75.19,75.04,75.06,13800.0,75.11,75.19,75.04,75.06,13800.0
2015-01-09 10:55:00,75.05,75.13,75.02,75.02,7000.0,75.05,75.13,75.02,75.02,7000.0
2015-01-09 11:00:00,75.02,75.11,75.02,75.05,18000.0,75.02,75.11,75.02,75.05,18000.0
2015-01-09 11:05:00,75.04,75.16,75.04,75.14,14200.0,75.04,75.16,75.04,75.14,14200.0
2015-01-09 11:10:00,75.13,75.13,75.0,75.0,3600.0,75.13,75.13,75.0,75.0,3600.0
2015-01-09 11:15:00,75.01,75.07,75.0,75.05,6800.0,75.01,75.07,75.0,75.05,6800.0
2015-01-09 11:20:00,75.02,75.1,74.98,75.08,5200.0,75.02,75.1,74.98,75.08,5200.0
2015-01-09 11:25:00,75.08,75.1,75.0,75.02,4400.0,75.08,75.1,75.0,75.02,4400.0
2015-01-09 11:30:00,75.01,75.11,75.0,75.11,5400.0,75.01,75.11,75.0,75.11,5400.0
2015-01-09 11:35:00,75.05,75.07,75.05,75.07,2200.0,75.05,75.07,75.05,75.07,2200.0
2015-01-09 11:40:00,75.07,75.1,75.02,75.06,5600.0,75.07,75.1,75.02,75.06,5600.0
2015-01-09 11:45:00,75.14,75.17,75.1,75.1,6800.0,75.14,75.17,75.1,75.1,6800.0
2015-01-09 11:50:00,75.11,75.16,75.09,75.11,3000.0,75.11,75.16,75.09,75.11,3000.0
2015-01-09 11:55:00,75.13,75.18,75.09,75.1,5600.0,75.13,75.18,75.09,75.1,5600.0
2015-01-09 12:00:00,75.11,75.24,75.09,75.2,15400.0,75.11,75.24,75.09,75.2,15400.0
2015-01-09 12:05:00,75.17,75.27,75.17,75.21,8800.0,75.17,75.27,75.17,75.21,8800.0
2015-01-09 12:10:00,75.18,75.21,75.17,75.21,2800.0,75.18,75.21,75.17,75.21,2800.0
2015-01-09 12:15:00,75.21,75.22,75.16,75.17,7200.0,75.21,75.22,75.16,75.17,7200.0
2015-01-09 12:20:00,75.17,75.21,75.17,75.17,1200.0,75.17,75.21,75.17,75.17,1200.0
2015-01-09 12:25:00,75.19,75.23,75.15,75.21,10400.0,75.19,75.23,75.15,75.21,10400.0
2015-01-09 12:30:00,75.17,75.22,75.17,75.17,4600.0,75.17,75.22,75.17,75.17,4600.0
2015-01-09 12:35:00,75.2,75.26,75.17,75.22,10200.0,75.2,75.26,75.17,75.22,10200.0
2015-01-09 12:40:00,75.22,75.23,75.18,75.2,4000.0,75.22,75.23,75.18,75.2,4000.0
2015-01-09 12:45:00,75.2,75.2,75.16,75.17,2200.0,75.2,75.2,75.16,75.17,2200.0
2015-01-09 12:50:00,75.17,75.17,75.01,75.03,4200.0,75.17,75.17,75.01,75.03,4200.0
2015-01-09 12:55:00,75.03,75.03,74.98,74.99,3000.0,75.03,75.03,74.98,74.99,3000.0
2015-01-09 13:00:00,74.99,75.06,74.99,75.03,6400.0,74.99,75.06,74.99,75.03,6400.0
2015-01-09 13:05:00,75.02,75.03,75.0,75.0,7200.0,75.02,75.03,75.0,75.0,7200.0
2015-01-09 13:10:00,75.0,75.14,75.0,75.13,2200.0,75.0,75.14,75.0,75.13,2200.0
2015-01-09 13:15:00,75.13,75.18,75.1,75.17,3600.0,75.13,75.18,75.1,75.17,3600.0
2015-01-09 13:20:00,75.17,75.17,75.11,75.12,9400.0,75.17,75.17,75.11,75.12,9400.0
2015-01-09 13:25:00,75.14,75.17,75.13,75.14,6400.0,75.14,75.17,75.13,75.14,6400.0
2015-01-09 13:30:00,75.17,75.2,75.12,75.13,7600.0,75.17,75.2,75.12,75.13,7600.0
2015-01-09 13:35:00,75.13,75.17,75.13,75.14,4800.0,75.13,75.17,75.13,75.14,4800.0
2015-01-09 13:40:00,75.19,75.23,75.07,75.14,13200.0,75.19,75.23,75.07,75.14,13200.0
2015-01-09 13:45:00,75.09,75.25,75.09,75.23,8200.0,75.09,75.25,75.09,75.23,8200.0
2015-01-09 13:50:00,75.19,75.28,75.19,75.28,6800.0,75.19,75.28,75.19,75.28,6800.0
2015-01-09 13:55:00,75.27,75.3,75.25,75.3,13800.0,75.27,75.3,75.25,75.3,13800.0
2015-01-09 14:00:00,75.3,75.31,75.27,75.27,14800.0,75.3,75.31,75.27,75.27,14800.0
2015-01-09 14:05:00,75.21,75.21,75.12,75.12,3600.0,75.21,75.21,75.12,75.12,3600.0
2015-01-09 14:10:00,75.13,75.16,75.13,75.16,1800.0,75.13,75.16,75.13,75.16,1800.0
2015-01-09 14:15:00,75.14,75.14,75.11,75.13,4000.0,75.14,75.14,75.11,75.13,4000.0
2015-01-09 14:20:00,75.13,75.13,75.04,75.04,2000.0,75.13,75.13,75.04,75.04,2000.0
2015-01-09 14:25:00,75.04,75.07,75.01,75.01,7600.0,75.04,75.07,75.01,75.01,7600.0
2015-01-09 14:30:00,74.99,75.02,74.96,75.02,2400.0,74.99,75.02,74.96,75.02,2400.0
2015-01-09 14:35:00,75.03,75.18,75.02,75.15,5600.0,75.03,75.18,75.02,75.15,5600.0
2015-01-09 14:40:00,75.2,75.22,75.14,75.14,3600.0,75.2,75.22,75.14,75.14,3600.0
2015-01-09 14:45:00,75.14,75.14,75.08,75.08,2400.0,75.14,75.14,75.08,75.08,2400.0
2015-01-09 14:50:00,75.06,75.17,75.06,75.16,7400.0,75.06,75.17,75.06,75.16,7400.0
2015-01-09 14:55:00,75.13,75.17,75.06,75.15,6200.0,75.13,75.17,75.06,75.15,6200.0
2015-01-09 15:00:00,75.21,75.22,75.14,75.2,4400.0,75.21,75.22,75.14,75.2,4400.0
2015-01-09 15:05:00,75.18,75.2,75.13,75.17,7200.0,75.18,75.2,75.13,75.17,7200.0
2015-01-09 15:10:00,75.11,75.19,75.11,75.18,8800.0,75.11,75.19,75.11,75.18,8800.0
2015-01-09 15:15:00,75.13,75.19,75.11,75.11,3400.0,75.13,75.19,75.11,75.11,3400.0
2015-01-09 15:20:00,75.14,75.16,75.13,75.14,6800.0,75.14,75.16,75.13,75.14,6800.0
2015-01-09 15:25:00,75.14,75.18,75.01,75.01,5600.0,75.14,75.18,75.01,75.01,5600.0
2015-01-09 15:30:00,75.03,75.03,74.88,75.01,6200.0,75.03,75.03,74.88,75.01,6200.0
2015-01-09 15:35:00,75.0,75.08,75.0,75.08,7400.0,75.0,75.08,75.0,75.08,7400.0
2015-01-09 15:40:00,75.08,75.1,75.04,75.08,5600.0,75.08,75.1,75.04,75.08,5600.0
2015-01-09 15:45:00,75.04,75.08,75.01,75.04,10200.0,75.04,75.08,75.01,75.04,10200.0
2015-01-09 15:50:00,75.01,75.01,74.97,74.99,7400.0,75.01,75.01,74.97,74.99,7400.0
2015-01-09 15:55:00,74.99,75.03,74.97,75.0,34800.0,74.99,75.03,74.97,75.0,34800.0
2015-01-12 09:30:00,75.22,75.86,75.0,75.62,14000.0,75.22,75.86,75.0,75.62,14000.0
2015-01-12 09:35:00,75.63,75.75,75.32,75.43,30800.0,75.63,75.75,75.32,75.43,30800.0
2015-01-12 09:40:00,75.4,75.77,75.37,75.7,35800.0,75.4,75.77,75.37,75.7,35800.0
2015-01-12 09:45:00,75.73,75.86,75.64,75.67,19800.0,75.73,75.86,75.64,75.67,19800.0
2015-01-12 09:50:00,75.67,75.99,75.67,75.8,26200.0,75.67,75.99,75.67,75.8,26200.0
2015-01-12 09:55:00,75.78,75.99,75.75,75.97,8200.0,75.78,75.99,75.75,75.97,8200.0
2015-01-12 10:00:00,75.89,75.96,75.74,75.96,10200.0,75.89,75.96,75.74,75.96,10200.0
2015-01-12 10:05:00,75.89,75.97,75.86,75.91,22000.0,75.89,75.97,75.86,75.91,22000.0
2015-01-12 10:10:00,75.89,76.13,75.81,75.81,22800.0,75.89,76.13,75.81,75.81,22800.0
2015-01-12 10:15:00,75.78,75.92,75.77,75.78,5800.0,75.78,75.92,75.77,75.78,5800.0
2015-01-12 10:20:00,75.85,75.98,75.76,75.79,9600.0,75.85,75.98,75.76,75.79,9600.0
2015-01-12 10:25:00,75.79,75.89,75.52,75.55,7600.0,75.79,75.89,75.52,75.55,7600.0
2015-01-12 10:30:00,75.61,75.85,75.61,75.77,1000.0,75.61,75.85,75.61,75.77,1000.0
2015-01-12 10:35:00,75.74,75.74,75.66,75.74,2400.0,75.74,75.74,75.66,75.74,2400.0
2015-01-12 10:40:00,75.79,75.93,75.79,75.82,4200.0,75.79,75.93,75.79,75.82,4200.0
2015-01-12 10:45:00,75.78,75.79,75.77,75.77,800.0,75.78,75.79,75.77,75.77,800.0
2015-01-12 10:50:00,75.8,75.81,75.76,75.77,5000.0,75.8,75.81,75.76,75.77,5000.0
2015-01-12 10:55:00,75.85,75.87,75.77,75.84,7000.0,75.85,75.87,75.77,75.84,7000.0
2015-01-12 11:00:00,75.87,75.87,75.75,75.75,9400.0,75.87,75.87,75.75,75.75,9400.0
2015-01-12 11:05:00,75.72,75.76,75.69,75.76,4800.0,75.72,75.76,75.69,75.76,4800.0
2015-01-12 11:10:00,75.75,75.83,75.75,75.75,9600.0,75.75,75.83,75.75,75.75,9600.0
2015-01-12 11:15:00,75.75,75.8,75.75,75.75,2600.0,75.75,75.8,75.75,75.75,2600.0
2015-01-12 11:20:00,75.75,75.83,75.72,75.77,1600.0,75.75,75.83,75.72,75.77,1600.0
2015-01-12 11:25:00,75.76,75.77,75.7,75.75,4000.0,75.76,75.77,75.7,75.75,4000.0
2015-01-12 11:30:00,75.8,75.92,75.78,75.78,6400.0,75.8,75.92,75.78,75.78,6400.0
2015-01-12 11:35:00,75.84,75.96,75.83,75.83,6200.0,75.84,75.96,75.83,75.83,6200.0
2015-01-12 11:40:00,75.87,75.92,75.84,75.91,1200.0,75.87,75.92,75.84,75.91,1200.0
2015-01-12 11:45:00,75.86,75.94,75.83,75.85,8600.0,75.86,75.94,75.83,75.85,8600.0
2015-01-12 11:50:00,75.85,75.86,75.83,75.83,600.0,75.85,75.86,75.83,75.83,600.0
2015-01-12 11:55:00,75.85,75.86,75.81,75.86,3400.0,75.85,75.86,75.81,75.86,3400.0
2015-01-12 12:00:00,75.91,75.92,75.83,75.83,3800.0,75.91,75.92,75.83,75.83,3800.0
2015-01-12 12:05:00,75.84,75.84,75.79,75.82,2800.0,75.84,75.84,75.79,75.82,2800.0
2015-01-12 12:10:00,75.84,75.84,75.78,75.78,2000.0,75.84,75.84,75.78,75.78,2000.0
2015-01-12 12:15:00,75.8,75.88,75.8,75.88,1400.0,75.8,75.88,75.8,75.88,1400.0
2015-01-12 12:20:00,75.85,75.92,75.85,75.92,1800.0,75.85,75.92,75.85,75.92,1800.0
2015-01-12 12:25:00,75.89,75.89,75.81,75.83,2000.0,75.89,75.89,75.81,75.83,2000.0
2015-01-12 12:30:00,75.86,75.92,75.84,75.91,5000.0,75.86,75.92,75.84,75.91,5000.0
2015-01-12 12:35:00,75.89,75.92,75.89,75.89,1400.0,75.89,75.92,75.89,75.89,1400.0
2015-01-12 12:40:00,75.88,75.88,75.73,75.82,3800.0,75.88,75.88,75.73,75.82,3800.0
2015-01-12 12:45:00,75.76,75.78,75.76,75.78,800.0,75.76,75.78,75.76,75.78,800.0
2015-01-12 12:50:00,75.72,75.77,75.72,75.75,1800.0,75.72,75.77,75.72,75.75,1800.0
2015-01-12 12:55:00,75.77,75.77,75.72,75.72,1400.0,75.77,75.77,75.72,75.72,1400.0
2015-01-12 13:00:00,75.72,75.72,75.72,75.72,0.0,75.72,75.72,75.72,75.72,0.0
2015-01-12 13:05:00,75.79,75.79,75.69,75.7,1400.0,75.79,75.79,75.69,75.7,1400.0
2015-01-12 13:10:00,75.63,75.71,75.63,75.71,1000.0,75.63,75.71,75.63,75.71,1000.0
2015-01-12 13:15:00,75.75,75.84,75.75,75.84,1000.0,75.75,75.84,75.75,75.84,1000.0
2015-01-12 13:20:00,75.83,75.83,75.73,75.73,2200.0,75.83,75.83,75.73,75.73,2200.0
2015-01-12 13:25:00,75.78,75.81,75.77,75.78,2800.0,75.78,75.81,75.77,75.78,2800.0
2015-01-12 13:30:00,75.81,75.81,75.81,75.81,200.0,75.81,75.81,75.81,75.81,200.0
2015-01-12 13:35:00,75.76,75.79,75.76,75.79,4600.0,75.76,75.79,75.76,75.79,4600.0
2015-01-12 13:40:00,75.76,75.77,75.71,75.73,1800.0,75.76,75.77,75.71,75.73,1800.0
2015-01-12 13:45:00,75.77,75.82,75.77,75.82,1400.0,75.77,75.82,75.77,75.82,1400.0
2015-01-12 13:50:00,75.83,75.86,75.81,75.86,3600.0,75.83,75.86,75.81,75.86,3600.0
2015-01-12 13:55:00,75.84,75.86,75.84,75.86,600.0,75.84,75.86,75.84,75.86,600.0
2015-01-12 14:00:00,75.88,75.92,75.84,75.88,2800.0,75.88,75.92,75.84,75.88,2800.0
2015-01-12 14:05:00,75.74,75.74,75.74,75.74,400.0,75.74,75.74,75.74,75.74,400.0
2015-01-12 14:10:00,75.78,75.81,75.78,75.81,1800.0,75.78,75.81,75.78,75.81,1800.0
2015-01-12 14:15:00,75.83,75.86,75.75,75.75,4000.0,75.83,75.86,75.75,75.75,4000.0
2015-01-12 14:20:00,75.71,75.71,75.71,75.71,200.0,75.71,75.71,75.71,75.71,200.0
2015-01-12 14:25:00,75.67,75.68,75.65,75.67,1800.0,75.67,75.68,75.65,75.67,1800.0
2015-01-12 14:30:00,75.67,75.78,75.67,75.77,3600.0,75.67,75.78,75.67,75.77,3600.0
2015-01-12 14:35:00,75.75,75.76,75.7,75.75,4600.0,75.75,75.76,75.7,75.75,4600.0
2015-01-12 14:40:00,75.77,75.79,75.74,75.76,2600.0,75.77,75.79,75.74,75.76,2600.0
2015-01-12 14:45:00,75.75,75.77,75.71,75.74,6600.0,75.75,75.77,75.71,75.74,6600.0
2015-01-12 14:50:00,75.75,75.75,75.72,75.75,1800.0,75.75,75.75,75.72,75.75,1800.0
2015-01-12 14:55:00,75.77,75.79,75.71,75.71,2000.0,75.77,75.79,75.71,75.71,2000.0
2015-01-12 15:00:00,75.74,75.77,75.73,75.73,3800.0,75.74,75.77,75.73,75.73,3800.0
2015-01-12 15:05:00,75.74,75.74,75.71,75.73,2000.0,75.74,75.74,75.71,75.73,2000.0
2015-01-12 15:10:00,75.75,75.77,75.75,75.75,1800.0,75.75,75.77,75.75,75.75,1800.0
2015-01-12 15:15:00,75.73,75.81,75.73,75.78,2800.0,75.73,75.81,75.73,75.78,2800.0
2015-01-12 15:20:00,75.75,75.75,75.7,75.7,2200.0,75.75,75.75,75.7,75.7,2200.0
2015-01-12 15:25:00,75.7,75.75,75.67,75.71,6200.0,75.7,75.75,75.67,75.71,6200.0
2015-01-12 15:30:00,75.72,75.75,75.6,75.63,4600.0,75.72,75.75,75.6,75.63,4600.0
2015-01-12 15:35:00,75.61,75.68,75.6,75.68,11000.0,75.61,75.68,75.6,75.68,11000.0
2015-01-12 15:40:00,75.69,75.74,75.69,75.74,7600.0,75.69,75.74,75.69,75.74,7600.0
2015-01-12 15:45:00,75.75,75.84,75.73,75.73,7200.0,75.75,75.84,75.73,75.73,7200.0
2015-01-12 15:50:00,75.73,75.75,75.61,75.64,10800.0,75.73,75.75,75.61,75.64,10800.0
2015-01-12 15:55:00,75.64,75.78,75.61,75.64,18800.0,75.64,75.78,75.61,75.64,18800.0
2015-01-13 09:30:00,76.21,76.54,75.64,76.33,4400.0,76.21,76.54,75.64,76.33,4400.0
2015-01-13 09:35:00,76.41,76.66,76.3,76.66,3200.0,76.41,76.66,76.3,76.66,3200.0
2015-01-13 09:40:00,76.66,77.13,76.66,77.07,11000.0,76.66,77.13,76.66,77.07,11000.0
2015-01-13 09:45:00,77.01,77.03,76.94,77.01,3800.0,77.01,77.03,76.94,77.01,3800.0
2015-01-13 09:50:00,77.02,77.02,76.83,76.86,5600.0,77.02,77.02,76.83,76.86,5600.0
2015-01-13 09:55:00,76.88,77.05,76.88,76.95,5800.0,76.88,77.05,76.88,76.95,5800.0
2015-01-13 10:00:00,76.97,77.05,76.86,76.86,4000.0,76.97,77.05,76.86,76.86,4000.0
2015-01-13 10:05:00,76.92,76.97,76.79,76.96,21600.0,76.92,76.97,76.79,76.96,21600.0
2015-01-13 10:10:00,76.95,77.18,76.95,77.13,15800.0,76.95,77.18,76.95,77.13,15800.0
2015-01-13 10:15:00,77.17,77.22,77.11,77.19,3000.0,77.17,77.22,77.11,77.19,3000.0
2015-01-13 10:20:00,77.26,77.32,77.12,77.14,4000.0,77.26,77.32,77.12,77.14,4000.0
2015-01-13 10:25:00,77.09,77.14,77.0,77.0,2400.0,77.09,77.14,77.0,77.0,2400.0
2015-01-13 10:30:00,76.83,76.91,76.8,76.91,1400.0,76.83,76.91,76.8,76.91,1400.0
2015-01-13 10:35:00,76.9,76.96,76.9,76.96,400.0,76.9,76.96,76.9,76.96,400.0
2015-01-13 10:40:00,76.99,77.0,76.81,76.81,3400.0,76.99,77.0,76.81,76.81,3400.0
2015-01-13 10:45:00,76.82,77.0,76.79,76.88,7000.0,76.82,77.0,76.79,76.88,7000.0
2015-01-13 10:50:00,76.93,77.02,76.85,76.85,5800.0,76.93,77.02,76.85,76.85,5800.0
2015-01-13 10:55:00,76.83,76.85,76.71,76.83,7800.0,76.83,76.85,76.71,76.83,7800.0
2015-01-13 11:00:00,76.85,77.03,76.83,77.03,3800.0,76.85,77.03,76.83,77.03,3800.0
2015-01-13 11:05:00,76.96,77.02,76.96,77.01,2200.0,76.96,77.02,76.96,77.01,2200.0
2015-01-13 11:10:00,77.02,77.2,77.01,77.2,10800.0,77.02,77.2,77.01,77.2,10800.0
2015-01-13 11:15:00,77.25,77.25,77.21,77.23,5400.0,77.25,77.25,77.21,77.23,5400.0
2015-01-13 11:20:00,77.22,77.24,77.15,77.22,7000.0,77.22,77.24,77.15,77.22,7000.0
2015-01-13 11:25:00,77.22,77.27,77.2,77.27,3200.0,77.22,77.27,77.2,77.27,3200.0
2015-01-13 11:30:00,77.28,77.35,77.28,77.35,4800.0,77.28,77.35,77.28,77.35,4800.0
2015-01-13 11:35:00,77.34,77.5,77.34,77.46,8400.0,77.34,77.5,77.34,77.46,8400.0
2015-01-13 11:40:00,77.5,77.5,77.44,77.46,4400.0,77.5,77.5,77.44,77.46,4400.0
2015-01-13 11:45:00,77.48,77.74,77.48,77.66,21200.0,77.48,77.74,77.48,77.66,21200.0
2015-01-13 11:50:00,77.67,77.81,77.64,77.76,21200.0,77.67,77.81,77.64,77.76,21200.0
2015-01-13 11:55:00,77.76,77.78,77.67,77.71,11200.0,77.76,77.78,77.67,77.71,11200.0
2015-01-13 12:00:00,77.68,77.68,77.51,77.52,1600.0,77.68,77.68,77.51,77.52,1600.0
2015-01-13 12:05:00,77.54,77.67,77.49,77.67,13400.0,77.54,77.67,77.49,77.67,13400.0
2015-01-13 12:10:00,77.61,77.72,77.61,77.67,2000.0,77.61,77.72,77.61,77.67,2000.0
2015-01-13 12:15:00,77.66,77.97,77.63,77.94,31600.0,77.66,77.97,77.63,77.94,31600.0
2015-01-13 12:20:00,77.93,77.93,77.7,77.7,9000.0,77.93,77.93,77.7,77.7,9000.0
2015-01-13 12:25:00,77.67,77.76,77.63,77.66,10800.0,77.67,77.76,77.63,77.66,10800.0
2015-01-13 12:30:00,77.64,77.7,77.58,77.6,6400.0,77.64,77.7,77.58,77.6,6400.0
2015-01-13 12:35:00,77.61,77.67,77.6,77.65,4400.0,77.61,77.67,77.6,77.65,4400.0
2015-01-13 12:40:00,77.64,77.66,77.55,77.63,14000.0,77.64,77.66,77.55,77.63,14000.0
2015-01-13 12:45:00,77.62,77.64,77.6,77.63,6000.0,77.62,77.64,77.6,77.63,6000.0
2015-01-13 12:50:00,77.64,77.67,77.63,77.64,3200.0,77.64,77.67,77.63,77.64,3200.0
2015-01-13 12:55:00,77.65,77.79,77.65,77.79,4000.0,77.65,77.79,77.65,77.79,4000.0
2015-01-13 13:00:00,77.78,77.88,77.78,77.81,8000.0,77.78,77.88,77.78,77.81,8000.0
2015-01-13 13:05:00,77.84,78.03,77.84,78.03,6200.0,77.84,78.03,77.84,78.03,6200.0
2015-01-13 13:10:00,77.97,77.97,77.83,77.84,5200.0,77.97,77.97,77.83,77.84,5200.0
2015-01-13 13:15:00,77.83,77.91,77.83,77.89,5400.0,77.83,77.91,77.83,77.89,5400.0
2015-01-13 13:20:00,77.89,77.89,77.67,77.67,5200.0,77.89,77.89,77.67,77.67,5200.0
2015-01-13 13:25:00,77.72,77.72,77.51,77.54,2600.0,77.72,77.72,77.51,77.54,2600.0
2015-01-13 13:30:00,77.54,77.58,77.51,77.52,22800.0,77.54,77.58,77.51,77.52,22800.0
2015-01-13 13:35:00,77.52,77.55,77.43,77.46,10400.0,77.52,77.55,77.43,77.46,10400.0
2015-01-13 13:40:00,77.47,77.49,77.32,77.32,9600.0,77.47,77.49,77.32,77.32,9600.0
2015-01-13 13:45:00,77.27,77.27,77.12,77.21,9200.0,77.27,77.27,77.12,77.21,9200.0
2015-01-13 13:50:00,77.24,77.24,77.0,77.02,16600.0,77.24,77.24,77.0,77.02,16600.0
2015-01-13 13:55:00,77.04,77.2,77.01,77.11,10800.0,77.04,77.2,77.01,77.11,10800.0
2015-01-13 14:00:00,77.11,77.22,77.11,77.22,3800.0,77.11,77.22,77.11,77.22,3800.0
2015-01-13 14:05:00,77.24,77.27,77.17,77.27,17800.0,77.24,77.27,77.17,77.27,17800.0
2015-01-13 14:10:00,77.28,77.3,77.21,77.25,13600.0,77.28,77.3,77.21,77.25,13600.0
2015-01-13 14:15:00,77.2,77.28,77.17,77.26,16800.0,77.2,77.28,77.17,77.26,16800.0
2015-01-13 14:20:00,77.22,77.24,77.19,77.21,6400.0,77.22,77.24,77.19,77.21,6400.0
2015-01-13 14:25:00,77.22,77.32,77.22,77.32,8800.0,77.22,77.32,77.22,77.32,8800.0
2015-01-13 14:30:00,77.32,77.42,77.3,77.42,7200.0,77.32,77.42,77.3,77.42,7200.0
2015-01-13 14:35:00,77.44,77.58,77.42,77.53,6400.0,77.44,77.58,77.42,77.53,6400.0
2015-01-13 14:40:00,77.53,77.62,77.49,77.57,12800.0,77.53,77.62,77.49,77.57,12800.0
2015-01-13 14:45:00,77.61,77.61,77.51,77.6,4000.0,77.61,77.61,77.51,77.6,4000.0
2015-01-13 14:50:00,77.6,77.71,77.57,77.66,3800.0,77.6,77.71,77.57,77.66,3800.0
2015-01-13 14:55:00,77.63,77.63,77.35,77.35,4400.0,77.63,77.63,77.35,77.35,4400.0
2015-01-13 15:00:00,77.33,77.39,77.33,77.37,8000.0,77.33,77.39,77.33,77.37,8000.0
2015-01-13 15:05:00,77.36,77.38,77.32,77.33,11000.0,77.36,77.38,77.32,77.33,11000.0
2015-01-13 15:10:00,77.33,77.48,77.29,77.46,10800.0,77.33,77.48,77.29,77.46,10800.0
2015-01-13 15:15:00,77.42,77.54,77.41,77.49,11400.0,77.42,77.54,77.41,77.49,11400.0
2015-01-13 15:20:00,77.49,77.55,77.49,77.52,8000.0,77.49,77.55,77.49,77.52,8000.0
2015-01-13 15:25:00,77.53,77.53,77.35,77.35,6800.0,77.53,77.53,77.35,77.35,6800.0
2015-01-13 15:30:00,77.33,77.55,77.32,77.53,7400.0,77.33,77.55,77.32,77.53,7400.0
2015-01-13 15:35:00,77.54,77.79,77.53,77.79,7400.0,77.54,77.79,77.53,77.79,7400.0
2015-01-13 15:40:00,77.8,77.95,77.67,77.92,33400.0,77.8,77.95,77.67,77.92,33400.0
2015-01-13 15:45:00,77.83,77.83,77.72,77.82,8400.0,77.83,77.83,77.72,77.82,8400.0
2015-01-13 15:50:00,77.8,77.82,77.66,77.8,24400.0,77.8,77.82,77.66,77.8,24400.0
2015-01-13 15:55:00,77.8,78.03,77.77,78.0,51400.0,77.8,78.03,77.77,78.0,51400.0
2015-01-14 09:30:00,77.63,78.04,76.85,77.61,20600.0,77.63,78.04,76.85,77.61,20600.0
2015-01-14 09:35:00,77.85,78.72,77.81,77.91,7200.0,77.85,78.72,77.81,77.91,7200.0
2015-01-14 09:40:00,77.91,77.95,77.54,77.73,14400.0,77.91,77.95,77.54,77.73,14400.0
2015-01-14 09:45:00,77.74,77.95,77.74,77.93,8400.0,77.74,77.95,77.74,77.93,8400.0
2015-01-14 09:50:00,77.89,77.92,77.72,77.86,11000.0,77.89,77.92,77.72,77.86,11000.0
2015-01-14 09:55:00,77.94,78.21,77.93,78.03,5200.0,77.94,78.21,77.93,78.03,5200.0
2015-01-14 10:00:00,78.09,78.09,77.96,78.07,8200.0,78.09,78.09,77.96,78.07,8200.0
2015-01-14 10:05:00,78.07,78.67,78.07,78.57,13000.0,78.07,78.67,78.07,78.57,13000.0
2015-01-14 10:10:00,78.59,79.23,78.5,78.99,37400.0,78.59,79.23,78.5,78.99,37400.0
2015-01-14 10:15:00,78.86,79.29,78.86,79.26,33000.0,78.86,79.29,78.86,79.26,33000.0
2015-01-14 10:20:00,79.21,79.58,79.06,79.55,37600.0,79.21,79.58,79.06,79.55,37600.0
2015-01-14 10:25:00,79.53,79.53,79.26,79.42,50600.0,79.53,79.53,79.26,79.42,50600.0
2015-01-14 10:30:00,79.42,79.43,79.3,79.43,19000.0,79.42,79.43,79.3,79.43,19000.0
2015-01-14 10:35:00,79.42,79.42,79.06,79.24,107200.0,79.42,79.42,79.06,79.24,107200.0
2015-01-14 10:40:00,79.24,79.4,79.24,79.24,49400.0,79.24,79.4,79.24,79.24,49400.0
2015-01-14 10:45:00,79.25,79.29,79.07,79.13,23600.0,79.25,79.29,79.07,79.13,23600.0
2015-01-14 10:50:00,79.11,79.2,79.0,79.11,27600.0,79.11,79.2,79.0,79.11,27600.0
2015-01-14 10:55:00,79.05,79.15,79.01,79.15,4600.0,79.05,79.15,79.01,79.15,4600.0
2015-01-14 11:00:00,79.12,79.14,78.94,79.04,16800.0,79.12,79.14,78.94,79.04,16800.0
2015-01-14 11:05:00,79.04,79.08,78.96,79.05,17800.0,79.04,79.08,78.96,79.05,17800.0
2015-01-14 11:10:00,79.1,79.31,79.1,79.24,11000.0,79.1,79.31,79.1,79.24,11000.0
2015-01-14 11:15:00,79.14,79.33,79.07,79.08,9600.0,79.14,79.33,79.07,79.08,9600.0
2015-01-14 11:20:00,79.16,79.32,79.1,79.26,72600.0,79.16,79.32,79.1,79.26,72600.0
2015-01-14 11:25:00,79.31,79.41,79.31,79.36,12000.0,79.31,79.41,79.31,79.36,12000.0
2015-01-14 11:30:00,79.35,79.35,79.06,79.06,7200.0,79.35,79.35,79.06,79.06,7200.0
2015-01-14 11:35:00,79.04,79.04,78.83,78.87,9200.0,79.04,79.04,78.83,78.87,9200.0
2015-01-14 11:40:00,78.93,79.12,78.93,79.1,2600.0,78.93,79.12,78.93,79.1,2600.0
2015-01-14 11:45:00,79.05,79.5,79.04,79.21,69200.0,79.05,79.5,79.04,79.21,69200.0
2015-01-14 11:50:00,79.2,79.2,78.92,78.92,10400.0,79.2,79.2,78.92,78.92,10400.0
2015-01-14 11:55:00,78.93,78.98,78.73,78.85,7800.0,78.93,78.98,78.73,78.85,7800.0
2015-01-14 12:00:00,78.85,78.89,78.79,78.89,14200.0,78.85,78.89,78.79,78.89,14200.0
2015-01-14 12:05:00,78.86,79.0,78.86,78.92,9600.0,78.86,79.0,78.86,78.92,9600.0
2015-01-14 12:10:00,78.91,78.99,78.78,78.83,7800.0,78.91,78.99,78.78,78.83,7800.0
2015-01-14 12:15:00,78.88,78.96,78.85,78.95,6000.0,78.88,78.96,78.85,78.95,6000.0
2015-01-14 12:20:00,78.95,79.01,78.91,78.95,7600.0,78.95,79.01,78.91,78.95,7600.0
2015-01-14 12:25:00,78.89,78.92,78.83,78.89,4000.0,78.89,78.92,78.83,78.89,4000.0
2015-01-14 12:30:00,78.93,79.01,78.86,78.91,6000.0,78.93,79.01,78.86,78.91,6000.0
2015-01-14 12:35:00,78.96,79.06,78.86,79.06,6600.0,78.96,79.06,78.86,79.06,6600.0
2015-01-14 12:40:00,79.07,79.31,79.07,79.3,19000.0,79.07,79.31,79.07,79.3,19000.0
2015-01-14 12:45:00,79.3,79.48,79.27,79.48,27600.0,79.3,79.48,79.27,79.48,27600.0
2015-01-14 12:50:00,79.48,79.56,79.38,79.4,9000.0,79.48,79.56,79.38,79.4,9000.0
2015-01-14 12:55:00,79.48,79.52,79.4,79.5,10600.0,79.48,79.52,79.4,79.5,10600.0
2015-01-14 13:00:00,79.52,79.64,79.48,79.59,9000.0,79.52,79.64,79.48,79.59,9000.0
2015-01-14 13:05:00,79.6,79.95,79.6,79.73,17000.0,79.6,79.95,79.6,79.73,17000.0
2015-01-14 13:10:00,79.73,80.33,79.73,80.03,31600.0,79.73,80.33,79.73,80.03,31600.0
2015-01-14 13:15:00,80.06,80.06,79.85,80.0,9000.0,80.06,80.06,79.85,80.0,9000.0
2015-01-14 13:20:00,80.01,80.11,79.92,80.05,10200.0,80.01,80.11,79.92,80.05,10200.0
2015-01-14 13:25:00,80.04,80.25,80.01,80.16,10000.0,80.04,80.25,80.01,80.16,10000.0
2015-01-14 13:30:00,80.13,80.18,79.99,80.11,6800.0,80.13,80.18,79.99,80.11,6800.0
2015-01-14 13:35:00,80.11,80.19,79.95,79.95,19800.0,80.11,80.19,79.95,79.95,19800.0
2015-01-14 13:40:00,79.95,79.95,79.5,79.5,13600.0,79.95,79.95,79.5,79.5,13600.0
2015-01-14 13:45:00,79.53,79.8,79.5,79.58,10400.0,79.53,79.8,79.5,79.58,10400.0
2015-01-14 13:50:00,79.58,79.6,79.5,79.59,6200.0,79.58,79.6,79.5,79.59,6200.0
2015-01-14 13:55:00,79.61,79.96,79.57,79.91,8000.0,79.61,79.96,79.57,79.91,8000.0
2015-01-14 14:00:00,79.96,80.2,79.95,80.2,19800.0,79.96,80.2,79.95,80.2,19800.0
2015-01-14 14:05:00,80.19,80.23,79.88,80.04,14400.0,80.19,80.23,79.88,80.04,14400.0
2015-01-14 14:10:00,80.05,80.25,80.04,80.25,14200.0,80.05,80.25,80.04,80.25,14200.0
2015-01-14 14:15:00,80.2,80.37,80.08,80.37,12000.0,80.2,80.37,80.08,80.37,12000.0
2015-01-14 14:20:00,80.36,80.39,80.05,80.32,12800.0,80.36,80.39,80.05,80.32,12800.0
2015-01-14 14:25:00,80.32,80.56,80.31,80.56,19200.0,80.32,80.56,80.31,80.56,19200.0
2015-01-14 14:30:00,80.66,80.67,80.39,80.53,29000.0,80.66,80.67,80.39,80.53,29000.0
2015-01-14 14:35:00,80.56,80.6,80.47,80.6,5800.0,80.56,80.6,80.47,80.6,5800.0
2015-01-14 14:40:00,80.6,80.61,80.47,80.5,15800.0,80.6,80.61,80.47,80.5,15800.0
2015-01-14 14:45:00,80.5,80.85,80.48,80.64,19400.0,80.5,80.85,80.48,80.64,19400.0
2015-01-14 14:50:00,80.58,80.73,80.57,80.63,21000.0,80.58,80.73,80.57,80.63,21000.0
2015-01-14 14:55:00,80.64,80.85,80.64,80.76,10600.0,80.64,80.85,80.64,80.76,10600.0
2015-01-14 15:00:00,80.75,80.85,80.74,80.82,11200.0,80.75,80.85,80.74,80.82,11200.0
2015-01-14 15:05:00,80.8,81.08,80.8,80.97,18600.0,80.8,81.08,80.8,80.97,18600.0
2015-01-14 15:10:00,81.0,81.23,80.92,81.07,17800.0,81.0,81.23,80.92,81.07,17800.0
2015-01-14 15:15:00,80.99,81.22,80.99,81.19,8200.0,80.99,81.22,80.99,81.19,8200.0
2015-01-14 15:20:00,81.08,81.1,80.88,80.91,11400.0,81.08,81.1,80.88,80.91,11400.0
2015-01-14 15:25:00,80.88,80.9,80.62,80.74,27400.0,80.88,80.9,80.62,80.74,27400.0
2015-01-14 15:30:00,80.72,80.81,80.31,80.36,34400.0,80.72,80.81,80.31,80.36,34400.0
2015-01-14 15:35:00,80.33,80.42,80.25,80.27,28400.0,80.33,80.42,80.25,80.27,28400.0
2015-01-14 15:40:00,80.27,80.36,80.2,80.25,31400.0,80.27,80.36,80.2,80.25,31400.0
2015-01-14 15:45:00,80.25,80.41,80.11,80.24,33600.0,80.25,80.41,80.11,80.24,33600.0
2015-01-14 15:50:00,80.22,80.36,80.19,80.33,43400.0,80.22,80.36,80.19,80.33,43400.0
2015-01-14 15:55:00,80.33,80.33,80.19,80.22,83000.0,80.33,80.33,80.19,80.22,83000.0
2015-01-15 09:30:00,80.23,80.76,80.11,80.43,8000.0,80.23,80.76,80.11,80.43,8000.0
2015-01-15 09:35:00,80.42,80.42,79.99,80.0,3600.0,80.42,80.42,79.99,80.0,3600.0
2015-01-15 09:40:00,80.02,80.11,79.88,79.95,12200.0,80.02,80.11,79.88,79.95,12200.0
2015-01-15 09:45:00,79.96,80.09,79.96,80.08,800.0,79.96,80.09,79.96,80.08,800.0
2015-01-15 09:50:00,80.01,80.01,79.62,79.64,3000.0,80.01,80.01,79.62,79.64,3000.0
2015-01-15 09:55:00,79.64,79.69,79.28,79.33,7000.0,79.64,79.69,79.28,79.33,7000.0
2015-01-15 10:00:00,79.32,79.58,79.32,79.43,10800.0,79.32,79.58,79.32,79.43,10800.0
2015-01-15 10:05:00,79.46,79.47,79.22,79.43,35800.0,79.46,79.47,79.22,79.43,35800.0
2015-01-15 10:10:00,79.38,79.58,79.21,79.43,9200.0,79.38,79.58,79.21,79.43,9200.0
2015-01-15 10:15:00,79.43,79.63,79.38,79.63,13400.0,79.43,79.63,79.38,79.63,13400.0
2015-01-15 10:20:00,79.6,79.65,79.46,79.65,8800.0,79.6,79.65,79.46,79.65,8800.0
2015-01-15 10:25:00,79.67,79.88,79.66,79.88,10800.0,79.67,79.88,79.66,79.88,10800.0
2015-01-15 10:30:00,79.81,80.05,79.81,79.94,1200.0,79.81,80.05,79.81,79.94,1200.0
2015-01-15 10:35:00,80.04,80.22,79.95,80.01,12400.0,80.04,80.22,79.95,80.01,12400.0
2015-01-15 10:40:00,80.05,80.13,79.94,80.06,6600.0,80.05,80.13,79.94,80.06,6600.0
2015-01-15 10:45:00,80.1,80.1,79.97,80.03,3600.0,80.1,80.1,79.97,80.03,3600.0
2015-01-15 10:50:00,80.02,80.21,80.02,80.07,4200.0,80.02,80.21,80.02,80.07,4200.0
2015-01-15 10:55:00,80.08,80.11,80.0,80.0,3000.0,80.08,80.11,80.0,80.0,3000.0
2015-01-15 11:00:00,80.05,80.14,80.02,80.09,6800.0,80.05,80.14,80.02,80.09,6800.0
2015-01-15 11:05:00,80.1,80.11,80.01,80.02,13200.0,80.1,80.11,80.01,80.02,13200.0
2015-01-15 11:10:00,80.0,80.09,80.0,80.01,4400.0,80.0,80.09,80.0,80.01,4400.0
2015-01-15 11:15:00,80.01,80.05,79.79,79.8,13600.0,80.01,80.05,79.79,79.8,13600.0
2015-01-15 11:20:00,79.89,79.89,79.71,79.76,1800.0,79.89,79.89,79.71,79.76,1800.0
2015-01-15 11:25:00,79.68,79.83,79.67,79.77,9600.0,79.68,79.83,79.67,79.77,9600.0
2015-01-15 11:30:00,79.85,79.86,79.71,79.81,9400.0,79.85,79.86,79.71,79.81,9400.0
2015-01-15 11:35:00,79.81,79.84,79.54,79.55,7200.0,79.81,79.84,79.54,79.55,7200.0
2015-01-15 11:40:00,79.55,79.69,79.44,79.65,41600.0,79.55,79.69,79.44,79.65,41600.0
2015-01-15 11:45:00,79.67,79.67,79.53,79.54,6600.0,79.67,79.67,79.53,79.54,6600.0
2015-01-15 11:50:00,79.53,79.66,79.48,79.66,6400.0,79.53,79.66,79.48,79.66,6400.0
2015-01-15 11:55:00,79.66,79.66,79.49,79.49,2000.0,79.66,79.66,79.49,79.49,2000.0
2015-01-15 12:00:00,79.56,79.72,79.54,79.66,8800.0,79.56,79.72,79.54,79.66,8800.0
2015-01-15 12:05:00,79.68,79.92,79.68,79.86,48800.0,79.68,79.92,79.68,79.86,48800.0
2015-01-15 12:10:00,79.8,80.12,79.8,80.0,10800.0,79.8,80.12,79.8,80.0,10800.0
2015-01-15 12:15:00,80.0,80.0,79.88,79.88,4800.0,80.0,80.0,79.88,79.88,4800.0
2015-01-15 12:20:00,79.94,80.1,79.79,79.82,9600.0,79.94,80.1,79.79,79.82,9600.0
2015-01-15 12:25:00,79.85,79.95,79.7,79.7,27400.0,79.85,79.95,79.7,79.7,27400.0
2015-01-15 12:30:00,79.67,79.67,79.48,79.56,5400.0,79.67,79.67,79.48,79.56,5400.0
2015-01-15 12:35:00,79.48,79.51,79.4,79.48,19400.0,79.48,79.51,79.4,79.48,19400.0
2015-01-15 12:40:00,79.47,79.58,79.31,79.34,35000.0,79.47,79.58,79.31,79.34,35000.0
2015-01-15 12:45:00,79.29,79.34,79.29,79.31,2200.0,79.29,79.34,79.29,79.31,2200.0
2015-01-15 12:50:00,79.33,79.49,79.33,79.49,1400.0,79.33,79.49,79.33,79.49,1400.0
2015-01-15 12:55:00,79.6,79.6,79.39,79.39,3800.0,79.6,79.6,79.39,79.39,3800.0
2015-01-15 13:00:00,79.4,79.51,79.39,79.51,2000.0,79.4,79.51,79.39,79.51,2000.0
2015-01-15 13:05:00,79.58,79.58,79.35,79.35,3600.0,79.58,79.58,79.35,79.35,3600.0
2015-01-15 13:10:00,79.33,79.5,79.33,79.5,2600.0,79.33,79.5,79.33,79.5,2600.0
2015-01-15 13:15:00,79.44,79.47,79.36,79.44,21600.0,79.44,79.47,79.36,79.44,21600.0
2015-01-15 13:20:00,79.44,79.51,79.29,79.29,3400.0,79.44,79.51,79.29,79.29,3400.0
2015-01-15 13:25:00,79.35,79.38,79.23,79.23,3600.0,79.35,79.38,79.23,79.23,3600.0
2015-01-15 13:30:00,79.2,79.28,79.13,79.25,3000.0,79.2,79.28,79.13,79.25,3000.0
2015-01-15 13:35:00,79.25,79.31,79.12,79.12,3600.0,79.25,79.31,79.12,79.12,3600.0
2015-01-15 13:40:00,79.16,79.18,79.13,79.14,2400.0,79.16,79.18,79.13,79.14,2400.0
2015-01-15 13:45:00,79.13,79.24,79.08,79.24,3600.0,79.13,79.24,79.08,79.24,3600.0
2015-01-15 13:50:00,79.25,79.31,79.23,79.3,2600.0,79.25,79.31,79.23,79.3,2600.0
2015-01-15 13:55:00,79.3,79.32,79.25,79.27,5000.0,79.3,79.32,79.25,79.27,5000.0
2015-01-15 14:00:00,79.28,79.3,79.23,79.26,5600.0,79.28,79.3,79.23,79.26,5600.0
2015-01-15 14:05:00,79.26,79.33,79.23,79.3,3600.0,79.26,79.33,79.23,79.3,3600.0
2015-01-15 14:10:00,79.28,79.28,79.18,79.18,4800.0,79.28,79.28,79.18,79.18,4800.0
2015-01-15 14:15:00,79.23,79.24,79.12,79.14,8600.0,79.23,79.24,79.12,79.14,8600.0
2015-01-15 14:20:00,79.14,79.14,79.03,79.07,15000.0,79.14,79.14,79.03,79.07,15000.0
2015-01-15 14:25:00,79.08,79.1,78.98,79.04,9400.0,79.08,79.1,78.98,79.04,9400.0
2015-01-15 14:30:00,79.04,79.2,78.96,79.2,5800.0,79.04,79.2,78.96,79.2,5800.0
2015-01-15 14:35:00,79.24,79.33,79.24,79.33,6000.0,79.24,79.33,79.24,79.33,6000.0
2015-01-15 14:40:00,79.33,79.39,79.32,79.36,7200.0,79.33,79.39,79.32,79.36,7200.0
2015-01-15 14:45:00,79.37,79.45,79.29,79.4,10200.0,79.37,79.45,79.29,79.4,10200.0
2015-01-15 14:50:00,79.42,79.45,79.4,79.4,4200.0,79.42,79.45,79.4,79.4,4200.0
2015-01-15 14:55:00,79.4,79.53,79.37,79.45,11000.0,79.4,79.53,79.37,79.45,11000.0
2015-01-15 15:00:00,79.44,79.49,79.35,79.36,6200.0,79.44,79.49,79.35,79.36,6200.0
2015-01-15 15:05:00,79.32,79.48,79.32,79.34,6400.0,79.32,79.48,79.32,79.34,6400.0
2015-01-15 15:10:00,79.41,79.41,79.29,79.36,5600.0,79.41,79.41,79.29,79.36,5600.0
2015-01-15 15:15:00,79.37,79.41,79.32,79.38,5000.0,79.37,79.41,79.32,79.38,5000.0
2015-01-15 15:20:00,79.39,79.39,79.33,79.36,6400.0,79.39,79.39,79.33,79.36,6400.0
2015-01-15 15:25:00,79.42,79.6,79.42,79.54,7600.0,79.42,79.6,79.42,79.54,7600.0
2015-01-15 15:30:00,79.56,79.56,79.47,79.51,8000.0,79.56,79.56,79.47,79.51,8000.0
2015-01-15 15:35:00,79.49,79.51,79.3,79.35,5200.0,79.49,79.51,79.3,79.35,5200.0
2015-01-15 15:40:00,79.35,79.36,79.25,79.25,8800.0,79.35,79.36,79.25,79.25,8800.0
2015-01-15 15:45:00,79.25,79.26,79.05,79.13,14600.0,79.25,79.26,79.05,79.13,14600.0
2015-01-15 15:50:00,79.13,79.13,79.04,79.04,24400.0,79.13,79.13,79.04,79.04,24400.0
2015-01-15 15:55:00,79.05,79.21,78.99,79.14,40600.0,79.05,79.21,78.99,79.14,40600.0
2015-01-16 09:30:00,79.66,82.43,78.51,81.23,27400.0,79.66,82.43,78.51,81.23,27400.0
2015-01-16 09:35:00,80.92,80.92,79.75,80.82,11200.0,80.92,80.92,79.75,80.82,11200.0
2015-01-16 09:40:00,80.8,80.8,79.4,79.76,5800.0,80.8,80.8,79.4,79.76,5800.0
2015-01-16 09:45:00,79.6,79.75,79.06,79.06,25400.0,79.6,79.75,79.06,79.06,25400.0
2015-01-16 09:50:00,78.86,79.07,78.57,78.96,12400.0,78.86,79.07,78.57,78.96,12400.0
2015-01-16 09:55:00,79.0,79.13,78.53,78.58,10200.0,79.0,79.13,78.53,78.58,10200.0
2015-01-16 10:00:00,78.6,78.86,78.44,78.76,41600.0,78.6,78.86,78.44,78.76,41600.0
2015-01-16 10:05:00,78.75,78.8,78.36,78.58,13600.0,78.75,78.8,78.36,78.58,13600.0
2015-01-16 10:10:00,78.63,78.8,78.36,78.54,13800.0,78.63,78.8,78.36,78.54,13800.0
2015-01-16 10:15:00,78.52,78.86,78.52,78.86,2400.0,78.52,78.86,78.52,78.86,2400.0
2015-01-16 10:20:00,78.95,78.95,78.75,78.83,8800.0,78.95,78.95,78.75,78.83,8800.0
2015-01-16 10:25:00,78.88,78.92,78.7,78.7,15800.0,78.88,78.92,78.7,78.7,15800.0
2015-01-16 10:30:00,78.71,79.01,78.7,78.97,12000.0,78.71,79.01,78.7,78.97,12000.0
2015-01-16 10:35:00,78.97,79.13,78.8,79.07,22200.0,78.97,79.13,78.8,79.07,22200.0
2015-01-16 10:40:00,79.14,79.27,79.11,79.17,6600.0,79.14,79.27,79.11,79.17,6600.0
2015-01-16 10:45:00,79.08,79.14,78.86,78.9,5600.0,79.08,79.14,78.86,78.9,5600.0
2015-01-16 10:50:00,78.88,79.04,78.87,78.95,12800.0,78.88,79.04,78.87,78.95,12800.0
2015-01-16 10:55:00,79.0,79.13,78.93,78.93,7200.0,79.0,79.13,78.93,78.93,7200.0
2015-01-16 11:00:00,78.95,79.3,78.95,79.24,7400.0,78.95,79.3,78.95,79.24,7400.0
2015-01-16 11:05:00,79.0,79.14,79.0,79.07,6000.0,79.0,79.14,79.0,79.07,6000.0
2015-01-16 11:10:00,79.08,79.08,78.92,78.95,3400.0,79.08,79.08,78.92,78.95,3400.0
2015-01-16 11:15:00,79.0,79.11,79.0,79.11,2400.0,79.0,79.11,79.0,79.11,2400.0
2015-01-16 11:20:00,79.14,79.14,79.0,79.04,3800.0,79.14,79.14,79.0,79.04,3800.0
2015-01-16 11:25:00,79.07,79.14,79.04,79.14,2400.0,79.07,79.14,79.04,79.14,2400.0
2015-01-16 11:30:00,79.1,79.11,79.05,79.08,3600.0,79.1,79.11,79.05,79.08,3600.0
2015-01-16 11:35:00,79.1,79.32,79.1,79.19,6800.0,79.1,79.32,79.1,79.19,6800.0
2015-01-16 11:40:00,79.21,79.43,79.21,79.36,9000.0,79.21,79.43,79.21,79.36,9000.0
2015-01-16 11:45:00,79.36,79.36,79.17,79.17,3600.0,79.36,79.36,79.17,79.17,3600.0
2015-01-16 11:50:00,79.15,79.15,79.01,79.12,3400.0,79.15,79.15,79.01,79.12,3400.0
2015-01-16 11:55:00,79.17,79.17,79.0,79.0,2800.0,79.17,79.17,79.0,79.0,2800.0
2015-01-16 12:00:00,79.01,79.32,79.01,79.15,7800.0,79.01,79.32,79.01,79.15,7800.0
2015-01-16 12:05:00,79.14,79.15,79.03,79.1,6200.0,79.14,79.15,79.03,79.1,6200.0
2015-01-16 12:10:00,79.11,79.17,79.11,79.13,4600.0,79.11,79.17,79.11,79.13,4600.0
2015-01-16 12:15:00,79.09,79.14,79.0,79.0,6400.0,79.09,79.14,79.0,79.0,6400.0
2015-01-16 12:20:00,78.94,79.08,78.89,79.02,3200.0,78.94,79.08,78.89,79.02,3200.0
2015-01-16 12:25:00,79.03,79.07,78.98,79.04,1200.0,79.03,79.07,78.98,79.04,1200.0
2015-01-16 12:30:00,79.06,79.08,78.96,79.0,5400.0,79.06,79.08,78.96,79.0,5400.0
2015-01-16 12:35:00,79.0,79.0,78.92,79.0,2800.0,79.0,79.0,78.92,79.0,2800.0
2015-01-16 12:40:00,79.01,79.17,79.0,79.17,3000.0,79.01,79.17,79.0,79.17,3000.0
2015-01-16 12:45:00,79.14,79.14,78.92,78.92,2800.0,79.14,79.14,78.92,78.92,2800.0
2015-01-16 12:50:00,78.92,79.03,78.89,78.92,4400.0,78.92,79.03,78.89,78.92,4400.0
2015-01-16 12:55:00,78.92,78.98,78.89,78.89,3000.0,78.92,78.98,78.89,78.89,3000.0
2015-01-16 13:00:00,78.91,78.96,78.75,78.78,5800.0,78.91,78.96,78.75,78.78,5800.0
2015-01-16 13:05:00,78.82,78.82,78.77,78.77,1600.0,78.82,78.82,78.77,78.77,1600.0
2015-01-16 13:10:00,78.79,78.82,78.79,78.82,600.0,78.79,78.82,78.79,78.82,600.0
2015-01-16 13:15:00,78.8,78.86,78.78,78.78,2400.0,78.8,78.86,78.78,78.78,2400.0
2015-01-16 13:20:00,78.74,78.82,78.74,78.82,400.0,78.74,78.82,78.74,78.82,400.0
2015-01-16 13:25:00,78.83,78.86,78.76,78.86,3000.0,78.83,78.86,78.76,78.86,3000.0
2015-01-16 13:30:00,78.82,78.89,78.75,78.89,2200.0,78.82,78.89,78.75,78.89,2200.0
2015-01-16 13:35:00,78.91,79.0,78.87,79.0,2600.0,78.91,79.0,78.87,79.0,2600.0
2015-01-16 13:40:00,79.05,79.17,79.02,79.17,2200.0,79.05,79.17,79.02,79.17,2200.0
2015-01-16 13:45:00,79.08,79.21,79.03,79.05,13600.0,79.08,79.21,79.03,79.05,13600.0
2015-01-16 13:50:00,79.04,79.11,78.97,78.97,3000.0,79.04,79.11,78.97,78.97,3000.0
2015-01-16 13:55:00,78.98,79.11,78.86,78.94,6400.0,78.98,79.11,78.86,78.94,6400.0
2015-01-16 14:00:00,78.97,79.12,78.97,79.02,6600.0,78.97,79.12,78.97,79.02,6600.0
2015-01-16 14:05:00,79.03,79.04,79.0,79.0,3400.0,79.03,79.04,79.0,79.0,3400.0
2015-01-16 14:10:00,78.98,79.05,78.89,78.94,7000.0,78.98,79.05,78.89,78.94,7000.0
2015-01-16 14:15:00,79.16,79.16,78.91,78.93,2600.0,79.16,79.16,78.91,78.93,2600.0
2015-01-16 14:20:00,78.93,79.12,78.91,78.99,10200.0,78.93,79.12,78.91,78.99,10200.0
2015-01-16 14:25:00,78.99,79.02,78.97,78.97,2000.0,78.99,79.02,78.97,78.97,2000.0
2015-01-16 14:30:00,78.97,78.97,78.93,78.93,1200.0,78.97,78.97,78.93,78.93,1200.0
2015-01-16 14:35:00,78.97,78.97,78.91,78.94,2800.0,78.97,78.97,78.91,78.94,2800.0
2015-01-16 14:40:00,78.97,78.97,78.88,78.88,2400.0,78.97,78.97,78.88,78.88,2400.0
2015-01-16 14:45:00,78.88,78.94,78.83,78.84,2200.0,78.88,78.94,78.83,78.84,2200.0
2015-01-16 14:50:00,78.9,79.04,78.9,79.04,2600.0,78.9,79.04,78.9,79.04,2600.0
2015-01-16 14:55:00,79.04,79.04,78.89,79.03,6400.0,79.04,79.04,78.89,79.03,6400.0
2015-01-16 15:00:00,79.05,79.16,79.02,79.05,4400.0,79.05,79.16,79.02,79.05,4400.0
2015-01-16 15:05:00,79.0,79.06,78.94,79.06,5400.0,79.0,79.06,78.94,79.06,5400.0
2015-01-16 15:10:00,79.06,79.19,79.01,79.14,6000.0,79.06,79.19,79.01,79.14,6000.0
2015-01-16 15:15:00,79.21,79.3,79.21,79.26,7800.0,79.21,79.3,79.21,79.26,7800.0
2015-01-16 15:20:00,79.31,79.38,79.31,79.32,1400.0,79.31,79.38,79.31,79.32,1400.0
2015-01-16 15:25:00,79.37,79.39,79.27,79.27,5400.0,79.37,79.39,79.27,79.27,5400.0
2015-01-16 15:30:00,79.26,79.35,79.26,79.35,2400.0,79.26,79.35,79.26,79.35,2400.0
2015-01-16 15:35:00,79.36,79.57,79.33,79.57,7800.0,79.36,79.57,79.33,79.57,7800.0
2015-01-16 15:40:00,79.56,79.63,79.55,79.6,6600.0,79.56,79.63,79.55,79.6,6600.0
2015-01-16 15:45:00,79.6,79.7,79.58,79.61,8200.0,79.6,79.7,79.58,79.61,8200.0
2015-01-16 15:50:00,79.66,79.78,79.65,79.78,11800.0,79.66,79.78,79.65,79.78,11800.0
2015-01-16 15:55:00,79.77,79.8,79.71,79.71,25400.0,79.77,79.8,79.71,79.71,25400.0
2015-01-20 09:30:00,80.17,80.44,79.89,80.42,9400.0,80.17,80.44,79.89,80.42,9400.0
2015-01-20 09:35:00,80.39,80.39,79.77,80.08,4400.0,80.39,80.39,79.77,80.08,4400.0
2015-01-20 09:40:00,80.04,80.09,79.73,80.09,6400.0,80.04,80.09,79.73,80.09,6400.0
2015-01-20 09:45:00,80.0,80.0,79.8,79.8,1200.0,80.0,80.0,79.8,79.8,1200.0
2015-01-20 09:50:00,79.8,79.92,79.8,79.92,400.0,79.8,79.92,79.8,79.92,400.0
2015-01-20 09:55:00,79.89,79.99,79.74,79.91,4400.0,79.89,79.99,79.74,79.91,4400.0
2015-01-20 10:00:00,79.91,79.96,79.45,79.45,3200.0,79.91,79.96,79.45,79.45,3200.0
2015-01-20 10:05:00,79.54,79.54,79.54,79.54,600.0,79.54,79.54,79.54,79.54,600.0
2015-01-20 10:10:00,79.66,79.79,79.54,79.72,5800.0,79.66,79.79,79.54,79.72,5800.0
2015-01-20 10:15:00,79.81,79.98,79.72,79.83,28800.0,79.81,79.98,79.72,79.83,28800.0
2015-01-20 10:20:00,79.71,79.8,79.61,79.77,3800.0,79.71,79.8,79.61,79.77,3800.0
2015-01-20 10:25:00,79.72,79.81,79.57,79.68,4000.0,79.72,79.81,79.57,79.68,4000.0
2015-01-20 10:30:00,79.68,79.73,79.44,79.48,5400.0,79.68,79.73,79.44,79.48,5400.0
2015-01-20 10:35:00,79.48,79.67,79.48,79.56,16800.0,79.48,79.67,79.48,79.56,16800.0
2015-01-20 10:40:00,79.61,79.61,79.24,79.32,17400.0,79.61,79.61,79.24,79.32,17400.0
2015-01-20 10:45:00,79.32,79.55,79.32,79.55,3400.0,79.32,79.55,79.32,79.55,3400.0
2015-01-20 10:50:00,79.55,79.83,79.53,79.82,10200.0,79.55,79.83,79.53,79.82,10200.0
2015-01-20 10:55:00,79.77,79.85,79.61,79.61,3800.0,79.77,79.85,79.61,79.61,3800.0
2015-01-20 11:00:00,79.7,79.7,79.51,79.68,3800.0,79.7,79.7,79.51,79.68,3800.0
2015-01-20 11:05:00,79.7,79.79,79.59,79.73,5600.0,79.7,79.79,79.59,79.73,5600.0
2015-01-20 11:10:00,79.61,79.7,79.57,79.63,4400.0,79.61,79.7,79.57,79.63,4400.0
2015-01-20 11:15:00,79.6,79.73,79.57,79.68,9000.0,79.6,79.73,79.57,79.68,9000.0
2015-01-20 11:20:00,79.67,79.67,79.5,79.55,7400.0,79.67,79.67,79.5,79.55,7400.0
2015-01-20 11:25:00,79.46,79.53,79.29,79.29,5800.0,79.46,79.53,79.29,79.29,5800.0
2015-01-20 11:30:00,79.31,79.37,79.22,79.28,4000.0,79.31,79.37,79.22,79.28,4000.0
2015-01-20 11:35:00,79.23,79.24,79.06,79.07,5400.0,79.23,79.24,79.06,79.07,5400.0
2015-01-20 11:40:00,79.14,79.19,78.97,79.05,7600.0,79.14,79.19,78.97,79.05,7600.0
2015-01-20 11:45:00,79.01,79.04,78.81,78.97,8000.0,79.01,79.04,78.81,78.97,8000.0
2015-01-20 11:50:00,79.02,79.02,78.94,78.94,1600.0,79.02,79.02,78.94,78.94,1600.0
2015-01-20 11:55:00,78.92,79.03,78.9,79.03,3400.0,78.92,79.03,78.9,79.03,3400.0
2015-01-20 12:00:00,79.04,79.16,79.04,79.12,4400.0,79.04,79.16,79.04,79.12,4400.0
2015-01-20 12:05:00,79.09,79.22,79.02,79.22,2400.0,79.09,79.22,79.02,79.22,2400.0
2015-01-20 12:10:00,79.3,79.33,79.28,79.33,1400.0,79.3,79.33,79.28,79.33,1400.0
2015-01-20 12:15:00,79.31,79.31,79.17,79.22,2400.0,79.31,79.31,79.17,79.22,2400.0
2015-01-20 12:20:00,79.22,79.33,79.14,79.14,2800.0,79.22,79.33,79.14,79.14,2800.0
2015-01-20 12:25:00,79.18,79.34,79.18,79.34,3800.0,79.18,79.34,79.18,79.34,3800.0
2015-01-20 12:30:00,79.37,79.45,79.37,79.39,2200.0,79.37,79.45,79.37,79.39,2200.0
2015-01-20 12:35:00,79.33,79.42,79.3,79.42,2400.0,79.33,79.42,79.3,79.42,2400.0
2015-01-20 12:40:00,79.49,79.52,79.41,79.44,2800.0,79.49,79.52,79.41,79.44,2800.0
2015-01-20 12:45:00,79.51,79.67,79.48,79.52,27200.0,79.51,79.67,79.48,79.52,27200.0
2015-01-20 12:50:00,79.52,79.71,79.52,79.67,6200.0,79.52,79.71,79.52,79.67,6200.0
2015-01-20 12:55:00,79.71,79.96,79.67,79.74,50200.0,79.71,79.96,79.67,79.74,50200.0
2015-01-20 13:00:00,79.74,79.74,79.63,79.68,13400.0,79.74,79.74,79.63,79.68,13400.0
2015-01-20 13:05:00,79.6,79.75,79.6,79.7,11200.0,79.6,79.75,79.6,79.7,11200.0
2015-01-20 13:10:00,79.65,79.7,79.53,79.53,9400.0,79.65,79.7,79.53,79.53,9400.0
2015-01-20 13:15:00,79.48,79.52,79.45,79.45,1800.0,79.48,79.52,79.45,79.45,1800.0
2015-01-20 13:20:00,79.5,79.64,79.5,79.59,4200.0,79.5,79.64,79.5,79.59,4200.0
2015-01-20 13:25:00,79.5,79.64,79.49,79.63,10200.0,79.5,79.64,79.49,79.63,10200.0
2015-01-20 13:30:00,79.67,79.7,79.6,79.68,5400.0,79.67,79.7,79.6,79.68,5400.0
2015-01-20 13:35:00,79.67,79.67,79.59,79.67,2600.0,79.67,79.67,79.59,79.67,2600.0
2015-01-20 13:40:00,79.67,79.67,79.49,79.49,3000.0,79.67,79.67,79.49,79.49,3000.0
2015-01-20 13:45:00,79.56,79.66,79.56,79.59,2800.0,79.56,79.66,79.56,79.59,2800.0
2015-01-20 13:50:00,79.66,79.66,79.56,79.57,3400.0,79.66,79.66,79.56,79.57,3400.0
2015-01-20 13:55:00,79.63,79.66,79.52,79.66,2600.0,79.63,79.66,79.52,79.66,2600.0
2015-01-20 14:00:00,79.61,79.68,79.59,79.63,4200.0,79.61,79.68,79.59,79.63,4200.0
2015-01-20 14:05:00,79.63,79.68,79.63,79.68,5200.0,79.63,79.68,79.63,79.68,5200.0
2015-01-20 14:10:00,79.69,79.69,79.58,79.61,3200.0,79.69,79.69,79.58,79.61,3200.0
2015-01-20 14:15:00,79.58,79.63,79.58,79.6,3200.0,79.58,79.63,79.58,79.6,3200.0
2015-01-20 14:20:00,79.63,79.69,79.61,79.68,2200.0,79.63,79.69,79.61,79.68,2200.0
2015-01-20 14:25:00,79.71,79.77,79.63,79.68,5200.0,79.71,79.77,79.63,79.68,5200.0
2015-01-20 14:30:00,79.7,79.82,79.7,79.81,3800.0,79.7,79.82,79.7,79.81,3800.0
2015-01-20 14:35:00,79.86,79.89,79.86,79.89,1000.0,79.86,79.89,79.86,79.89,1000.0
2015-01-20 14:40:00,79.97,80.14,79.97,80.07,8200.0,79.97,80.14,79.97,80.07,8200.0
2015-01-20 14:45:00,80.15,80.16,80.1,80.11,1200.0,80.15,80.16,80.1,80.11,1200.0
2015-01-20 14:50:00,80.09,80.15,80.05,80.1,4600.0,80.09,80.15,80.05,80.1,4600.0
2015-01-20 14:55:00,80.08,80.14,80.08,80.11,3800.0,80.08,80.14,80.08,80.11,3800.0
2015-01-20 15:00:00,80.2,80.25,80.08,80.14,3000.0,80.2,80.25,80.08,80.14,3000.0
2015-01-20 15:05:00,80.14,80.17,80.14,80.17,1000.0,80.14,80.17,80.14,80.17,1000.0
2015-01-20 15:10:00,80.22,80.23,80.18,80.21,2200.0,80.22,80.23,80.18,80.21,2200.0
2015-01-20 15:15:00,80.21,80.3,80.2,80.3,5000.0,80.21,80.3,80.2,80.3,5000.0
2015-01-20 15:20:00,80.31,80.31,80.14,80.22,3600.0,80.31,80.31,80.14,80.22,3600.0
2015-01-20 15:25:00,80.17,80.28,80.13,80.24,34200.0,80.17,80.28,80.13,80.24,34200.0
2015-01-20 15:30:00,80.23,80.25,80.17,80.17,20600.0,80.23,80.25,80.17,80.17,20600.0
2015-01-20 15:35:00,80.16,80.22,80.15,80.22,6400.0,80.16,80.22,80.15,80.22,6400.0
2015-01-20 15:40:00,80.21,80.26,80.17,80.2,8000.0,80.21,80.26,80.17,80.2,8000.0
2015-01-20 15:45:00,80.15,80.15,80.03,80.03,5000.0,80.15,80.15,80.03,80.03,5000.0
2015-01-20 15:50:00,80.0,80.01,79.89,79.89,21400.0,80.0,80.01,79.89,79.89,21400.0
2015-01-20 15:55:00,79.9,80.08,79.9,80.0,31200.0,79.9,80.08,79.9,80.0,31200.0
2015-01-21 09:30:00,80.23,80.55,79.82,80.3,23200.0,80.23,80.55,79.82,80.3,23200.0
2015-01-21 09:35:00,80.22,80.22,79.42,79.72,15800.0,80.22,80.22,79.42,79.72,15800.0
2015-01-21 09:40:00,79.77,79.98,79.63,79.74,10000.0,79.77,79.98,79.63,79.74,10000.0
2015-01-21 09:45:00,79.67,79.67,79.35,79.35,6400.0,79.67,79.67,79.35,79.35,6400.0
2015-01-21 09:50:00,79.51,79.73,79.4,79.61,9200.0,79.51,79.73,79.4,79.61,9200.0
2015-01-21 09:55:00,79.77,80.01,79.77,79.95,2400.0,79.77,80.01,79.77,79.95,2400.0
2015-01-21 10:00:00,79.95,80.13,79.89,80.13,69600.0,79.95,80.13,79.89,80.13,69600.0
2015-01-21 10:05:00,80.03,80.21,80.03,80.04,2600.0,80.03,80.21,80.03,80.04,2600.0
2015-01-21 10:10:00,79.96,79.96,79.69,79.83,1800.0,79.96,79.96,79.69,79.83,1800.0
2015-01-21 10:15:00,79.87,79.92,79.81,79.86,10200.0,79.87,79.92,79.81,79.86,10200.0
2015-01-21 10:20:00,79.85,79.92,79.84,79.92,8800.0,79.85,79.92,79.84,79.92,8800.0
2015-01-21 10:25:00,79.98,79.98,79.96,79.96,1000.0,79.98,79.98,79.96,79.96,1000.0
2015-01-21 10:30:00,79.96,79.96,79.81,79.83,3800.0,79.96,79.96,79.81,79.83,3800.0
2015-01-21 10:35:00,79.83,79.83,79.64,79.64,1000.0,79.83,79.83,79.64,79.64,1000.0
2015-01-21 10:40:00,79.65,79.87,79.65,79.75,1600.0,79.65,79.87,79.65,79.75,1600.0
2015-01-21 10:45:00,79.86,80.06,79.75,80.05,5200.0,79.86,80.06,79.75,80.05,5200.0
2015-01-21 10:50:00,80.17,80.47,80.17,80.38,3200.0,80.17,80.47,80.17,80.38,3200.0
2015-01-21 10:55:00,80.38,80.39,80.26,80.28,1800.0,80.38,80.39,80.26,80.28,1800.0
2015-01-21 11:00:00,80.17,80.26,80.07,80.07,8000.0,80.17,80.26,80.07,80.07,8000.0
2015-01-21 11:05:00,80.07,80.07,80.04,80.05,600.0,80.07,80.07,80.04,80.05,600.0
2015-01-21 11:10:00,80.09,80.21,80.09,80.12,6200.0,80.09,80.21,80.09,80.12,6200.0
2015-01-21 11:15:00,80.15,80.16,80.14,80.16,400.0,80.15,80.16,80.14,80.16,400.0
2015-01-21 11:20:00,80.1,80.13,80.02,80.02,3600.0,80.1,80.13,80.02,80.02,3600.0
2015-01-21 11:25:00,80.13,80.26,80.07,80.14,4600.0,80.13,80.26,80.07,80.14,4600.0
2015-01-21 11:30:00,80.16,80.25,80.16,80.25,1400.0,80.16,80.25,80.16,80.25,1400.0
2015-01-21 11:35:00,80.21,80.27,80.03,80.04,4800.0,80.21,80.27,80.03,80.04,4800.0
2015-01-21 11:40:00,80.05,80.05,79.98,79.99,3600.0,80.05,80.05,79.98,79.99,3600.0
2015-01-21 11:45:00,79.99,80.02,79.99,80.02,1000.0,79.99,80.02,79.99,80.02,1000.0
2015-01-21 11:50:00,80.03,80.03,80.01,80.03,2600.0,80.03,80.03,80.01,80.03,2600.0
2015-01-21 11:55:00,80.04,80.08,79.92,79.92,1800.0,80.04,80.08,79.92,79.92,1800.0
2015-01-21 12:00:00,79.95,79.99,79.94,79.94,2600.0,79.95,79.99,79.94,79.94,2600.0
2015-01-21 12:05:00,79.94,79.96,79.75,79.77,6200.0,79.94,79.96,79.75,79.77,6200.0
2015-01-21 12:10:00,79.77,79.92,79.77,79.92,1000.0,79.77,79.92,79.77,79.92,1000.0
2015-01-21 12:15:00,80.0,80.12,80.0,80.04,3000.0,80.0,80.12,80.0,80.04,3000.0
2015-01-21 12:20:00,80.02,80.02,79.95,79.95,400.0,80.02,80.02,79.95,79.95,400.0
2015-01-21 12:25:00,79.97,80.03,79.97,80.01,3200.0,79.97,80.03,79.97,80.01,3200.0
2015-01-21 12:30:00,80.01,80.17,80.01,80.04,22200.0,80.01,80.17,80.01,80.04,22200.0
2015-01-21 12:35:00,80.01,80.01,79.92,79.95,5200.0,80.01,80.01,79.92,79.95,5200.0
2015-01-21 12:40:00,79.92,79.94,79.92,79.94,400.0,79.92,79.94,79.92,79.94,400.0
2015-01-21 12:45:00,80.07,80.13,80.07,80.13,800.0,80.07,80.13,80.07,80.13,800.0
2015-01-21 12:50:00,80.17,80.17,79.75,79.75,4000.0,80.17,80.17,79.75,79.75,4000.0
2015-01-21 12:55:00,79.82,79.82,79.82,79.82,600.0,79.82,79.82,79.82,79.82,600.0
2015-01-21 13:00:00,79.98,80.06,79.93,79.99,2200.0,79.98,80.06,79.93,79.99,2200.0
2015-01-21 13:05:00,79.99,80.04,79.98,80.04,800.0,79.99,80.04,79.98,80.04,800.0
2015-01-21 13:10:00,80.02,80.02,79.92,79.92,1600.0,80.02,80.02,79.92,79.92,1600.0
2015-01-21 13:15:00,79.96,80.06,79.96,80.06,1000.0,79.96,80.06,79.96,80.06,1000.0
2015-01-21 13:20:00,80.11,80.13,80.08,80.08,1600.0,80.11,80.13,80.08,80.08,1600.0
2015-01-21 13:25:00,80.01,80.03,79.91,79.96,2600.0,80.01,80.03,79.91,79.96,2600.0
2015-01-21 13:30:00,79.95,79.95,79.82,79.82,800.0,79.95,79.95,79.82,79.82,800.0
2015-01-21 13:35:00,79.92,79.94,79.92,79.94,1000.0,79.92,79.94,79.92,79.94,1000.0
2015-01-21 13:40:00,79.9,79.92,79.81,79.92,3200.0,79.9,79.92,79.81,79.92,3200.0
2015-01-21 13:45:00,79.98,79.98,79.87,79.89,6800.0,79.98,79.98,79.87,79.89,6800.0
2015-01-21 13:50:00,79.86,79.87,79.86,79.86,1000.0,79.86,79.87,79.86,79.86,1000.0
2015-01-21 13:55:00,79.88,79.88,79.82,79.82,1600.0,79.88,79.88,79.82,79.82,1600.0
2015-01-21 14:00:00,79.85,79.85,79.73,79.78,7000.0,79.85,79.85,79.73,79.78,7000.0
2015-01-21 14:05:00,79.81,79.81,79.81,79.81,200.0,79.81,79.81,79.81,79.81,200.0
2015-01-21 14:10:00,79.81,80.0,79.75,79.96,12200.0,79.81,80.0,79.75,79.96,12200.0
2015-01-21 14:15:00,79.92,80.0,79.89,80.0,800.0,79.92,80.0,79.89,80.0,800.0
2015-01-21 14:20:00,79.99,80.0,79.95,79.99,5400.0,79.99,80.0,79.95,79.99,5400.0
2015-01-21 14:25:00,80.0,80.0,79.95,79.95,3000.0,80.0,80.0,79.95,79.95,3000.0
2015-01-21 14:30:00,79.98,80.0,79.97,79.98,2000.0,79.98,80.0,79.97,79.98,2000.0
2015-01-21 14:35:00,79.95,79.95,79.88,79.88,2200.0,79.95,79.95,79.88,79.88,2200.0
2015-01-21 14:40:00,79.85,79.96,79.82,79.96,1200.0,79.85,79.96,79.82,79.96,1200.0
2015-01-21 14:45:00,80.0,80.0,79.89,79.93,4200.0,80.0,80.0,79.89,79.93,4200.0
2015-01-21 14:50:00,79.92,79.98,79.88,79.98,3400.0,79.92,79.98,79.88,79.98,3400.0
2015-01-21 14:55:00,79.95,80.0,79.92,79.98,8200.0,79.95,80.0,79.92,79.98,8200.0
2015-01-21 15:00:00,79.95,80.0,79.92,79.94,5000.0,79.95,80.0,79.92,79.94,5000.0
2015-01-21 15:05:00,79.91,79.94,79.87,79.88,2000.0,79.91,79.94,79.87,79.88,2000.0
2015-01-21 15:10:00,79.81,79.86,79.78,79.86,2400.0,79.81,79.86,79.78,79.86,2400.0
2015-01-21 15:15:00,79.88,80.0,79.84,79.99,5800.0,79.88,80.0,79.84,79.99,5800.0
2015-01-21 15:20:00,79.98,79.98,79.86,79.86,4000.0,79.98,79.98,79.86,79.86,4000.0
2015-01-21 15:25:00,79.91,79.99,79.89,79.91,5000.0,79.91,79.99,79.89,79.91,5000.0
2015-01-21 15:30:00,79.88,79.98,79.83,79.95,3400.0,79.88,79.98,79.83,79.95,3400.0
2015-01-21 15:35:00,79.96,79.98,79.92,79.96,4400.0,79.96,79.98,79.92,79.96,4400.0
2015-01-21 15:40:00,79.97,79.99,79.97,79.98,1400.0,79.97,79.99,79.97,79.98,1400.0
2015-01-21 15:45:00,79.96,79.96,79.88,79.93,7800.0,79.96,79.96,79.88,79.93,7800.0
2015-01-21 15:50:00,79.93,80.0,79.92,79.97,6400.0,79.93,80.0,79.92,79.97,6400.0
2015-01-21 15:55:00,80.0,80.0,79.87,79.92,25400.0,80.0,80.0,79.87,79.92,25400.0
2015-01-22 09:30:00,80.0,82.3,80.0,80.05,8600.0,80.0,82.3,80.0,80.05,8600.0
2015-01-22 09:35:00,80.02,80.17,79.76,80.04,3400.0,80.02,80.17,79.76,80.04,3400.0
2015-01-22 09:40:00,79.86,79.88,79.39,79.45,5000.0,79.86,79.88,79.39,79.45,5000.0
2015-01-22 09:45:00,79.5,79.74,79.45,79.67,8200.0,79.5,79.74,79.45,79.67,8200.0
2015-01-22 09:50:00,79.51,79.89,79.5,79.83,4600.0,79.51,79.89,79.5,79.83,4600.0
2015-01-22 09:55:00,79.83,80.0,79.78,80.0,4200.0,79.83,80.0,79.78,80.0,4200.0
2015-01-22 10:00:00,80.0,80.11,79.9,79.97,6800.0,80.0,80.11,79.9,79.97,6800.0
2015-01-22 10:05:00,80.06,80.17,79.95,80.13,10000.0,80.06,80.17,79.95,80.13,10000.0
2015-01-22 10:10:00,80.1,80.24,80.04,80.24,7200.0,80.1,80.24,80.04,80.24,7200.0
2015-01-22 10:15:00,80.2,80.33,80.07,80.32,7400.0,80.2,80.33,80.07,80.32,7400.0
2015-01-22 10:20:00,80.38,80.41,80.21,80.21,15600.0,80.38,80.41,80.21,80.21,15600.0
2015-01-22 10:25:00,80.31,80.4,80.29,80.34,3200.0,80.31,80.4,80.29,80.34,3200.0
2015-01-22 10:30:00,80.36,80.39,80.22,80.32,9400.0,80.36,80.39,80.22,80.32,9400.0
2015-01-22 10:35:00,80.31,80.32,80.12,80.12,4000.0,80.31,80.32,80.12,80.12,4000.0
2015-01-22 10:40:00,80.24,80.66,80.24,80.57,10400.0,80.24,80.66,80.24,80.57,10400.0
2015-01-22 10:45:00,80.66,80.85,80.61,80.83,55200.0,80.66,80.85,80.61,80.83,55200.0
2015-01-22 10:50:00,80.91,81.2,80.91,81.12,5000.0,80.91,81.2,80.91,81.12,5000.0
2015-01-22 10:55:00,81.13,81.31,81.1,81.22,14600.0,81.13,81.31,81.1,81.22,14600.0
2015-01-22 11:00:00,81.19,81.23,81.07,81.07,5400.0,81.19,81.23,81.07,81.07,5400.0
2015-01-22 11:05:00,81.03,81.08,80.97,81.06,4000.0,81.03,81.08,80.97,81.06,4000.0
2015-01-22 11:10:00,81.06,81.11,81.03,81.04,7400.0,81.06,81.11,81.03,81.04,7400.0
2015-01-22 11:15:00,81.01,81.02,80.86,80.86,49000.0,81.01,81.02,80.86,80.86,49000.0
2015-01-22 11:20:00,80.88,80.98,80.88,80.98,1600.0,80.88,80.98,80.88,80.98,1600.0
2015-01-22 11:25:00,80.95,81.05,80.94,81.0,19400.0,80.95,81.05,80.94,81.0,19400.0
2015-01-22 11:30:00,81.04,81.04,80.91,80.98,2600.0,81.04,81.04,80.91,80.98,2600.0
2015-01-22 11:35:00,80.89,80.92,80.86,80.86,1200.0,80.89,80.92,80.86,80.86,1200.0
2015-01-22 11:40:00,80.92,81.05,80.9,80.96,6400.0,80.92,81.05,80.9,80.96,6400.0
2015-01-22 11:45:00,81.02,81.07,81.0,81.03,28400.0,81.02,81.07,81.0,81.03,28400.0
2015-01-22 11:50:00,81.0,81.14,80.98,81.14,8400.0,81.0,81.14,80.98,81.14,8400.0
2015-01-22 11:55:00,81.1,81.14,81.07,81.11,2800.0,81.1,81.14,81.07,81.11,2800.0
2015-01-22 12:00:00,81.2,81.25,81.19,81.22,1800.0,81.2,81.25,81.19,81.22,1800.0
2015-01-22 12:05:00,81.2,81.2,81.11,81.11,3400.0,81.2,81.2,81.11,81.11,3400.0
2015-01-22 12:10:00,81.08,81.08,81.08,81.08,200.0,81.08,81.08,81.08,81.08,200.0
2015-01-22 12:15:00,81.05,81.05,81.05,81.05,200.0,81.05,81.05,81.05,81.05,200.0
2015-01-22 12:20:00,81.03,81.17,81.03,81.14,3200.0,81.03,81.17,81.03,81.14,3200.0
2015-01-22 12:25:00,81.14,81.33,81.14,81.33,4600.0,81.14,81.33,81.14,81.33,4600.0
2015-01-22 12:30:00,81.26,81.42,81.26,81.39,2200.0,81.26,81.42,81.26,81.39,2200.0
2015-01-22 12:35:00,81.37,81.54,81.36,81.5,16800.0,81.37,81.54,81.36,81.5,16800.0
2015-01-22 12:40:00,81.51,81.51,81.44,81.44,1600.0,81.51,81.51,81.44,81.44,1600.0
2015-01-22 12:45:00,81.41,81.67,81.41,81.66,9200.0,81.41,81.67,81.41,81.66,9200.0
2015-01-22 12:50:00,81.51,81.51,81.51,81.51,200.0,81.51,81.51,81.51,81.51,200.0
2015-01-22 12:55:00,81.48,81.56,81.48,81.56,1200.0,81.48,81.56,81.48,81.56,1200.0
2015-01-22 13:00:00,81.56,81.89,81.56,81.89,58200.0,81.56,81.89,81.56,81.89,58200.0
2015-01-22 13:05:00,81.89,82.11,81.76,82.03,17000.0,81.89,82.11,81.76,82.03,17000.0
2015-01-22 13:10:00,82.03,82.15,82.02,82.14,5800.0,82.03,82.15,82.02,82.14,5800.0
2015-01-22 13:15:00,82.14,82.66,82.1,82.56,29400.0,82.14,82.66,82.1,82.56,29400.0
2015-01-22 13:20:00,82.55,82.85,82.43,82.64,21200.0,82.55,82.85,82.43,82.64,21200.0
2015-01-22 13:25:00,82.47,82.54,82.32,82.5,12400.0,82.47,82.54,82.32,82.5,12400.0
2015-01-22 13:30:00,82.5,82.96,82.5,82.55,18200.0,82.5,82.96,82.5,82.55,18200.0
2015-01-22 13:35:00,82.7,82.95,82.7,82.94,12000.0,82.7,82.95,82.7,82.94,12000.0
2015-01-22 13:40:00,82.89,83.27,82.83,82.83,22600.0,82.89,83.27,82.83,82.83,22600.0
2015-01-22 13:45:00,82.75,82.75,82.36,82.39,9200.0,82.75,82.75,82.36,82.39,9200.0
2015-01-22 13:50:00,82.44,82.74,82.33,82.33,26400.0,82.44,82.74,82.33,82.33,26400.0
2015-01-22 13:55:00,82.24,82.3,82.2,82.3,5400.0,82.24,82.3,82.2,82.3,5400.0
2015-01-22 14:00:00,82.3,82.42,82.17,82.24,11200.0,82.3,82.42,82.17,82.24,11200.0
2015-01-22 14:05:00,82.16,82.16,82.08,82.11,3200.0,82.16,82.16,82.08,82.11,3200.0
2015-01-22 14:10:00,82.11,82.27,82.1,82.27,2800.0,82.11,82.27,82.1,82.27,2800.0
2015-01-22 14:15:00,82.3,82.39,82.3,82.38,6200.0,82.3,82.39,82.3,82.38,6200.0
2015-01-22 14:20:00,82.33,82.35,82.29,82.35,3400.0,82.33,82.35,82.29,82.35,3400.0
2015-01-22 14:25:00,82.32,82.53,82.32,82.48,7600.0,82.32,82.53,82.32,82.48,7600.0
2015-01-22 14:30:00,82.54,82.76,82.54,82.67,7200.0,82.54,82.76,82.54,82.67,7200.0
2015-01-22 14:35:00,82.62,82.82,82.62,82.81,5800.0,82.62,82.82,82.62,82.81,5800.0
2015-01-22 14:40:00,82.77,82.83,82.74,82.83,4800.0,82.77,82.83,82.74,82.83,4800.0
2015-01-22 14:45:00,82.86,82.92,82.76,82.86,11200.0,82.86,82.92,82.76,82.86,11200.0
2015-01-22 14:50:00,82.86,82.86,82.7,82.71,6800.0,82.86,82.86,82.7,82.71,6800.0
2015-01-22 14:55:00,82.69,82.8,82.66,82.76,5000.0,82.69,82.8,82.66,82.76,5000.0
2015-01-22 15:00:00,82.78,82.89,82.65,82.83,27400.0,82.78,82.89,82.65,82.83,27400.0
2015-01-22 15:05:00,82.83,83.03,82.81,82.99,3000.0,82.83,83.03,82.81,82.99,3000.0
2015-01-22 15:10:00,82.97,82.97,82.8,82.8,3600.0,82.97,82.97,82.8,82.8,3600.0
2015-01-22 15:15:00,82.83,83.0,82.82,83.0,3600.0,82.83,83.0,82.82,83.0,3600.0
2015-01-22 15:20:00,83.0,83.01,82.83,82.83,8200.0,83.0,83.01,82.83,82.83,8200.0
2015-01-22 15:25:00,82.78,83.01,82.78,83.01,10800.0,82.78,83.01,82.78,83.01,10800.0
2015-01-22 15:30:00,82.96,82.97,82.81,82.89,4200.0,82.96,82.97,82.81,82.89,4200.0
2015-01-22 15:35:00,82.86,82.86,82.82,82.85,3000.0,82.86,82.86,82.82,82.85,3000.0
2015-01-22 15:40:00,82.85,82.85,82.71,82.73,6800.0,82.85,82.85,82.71,82.73,6800.0
2015-01-22 15:45:00,82.7,82.74,82.63,82.69,6400.0,82.7,82.74,82.63,82.69,6400.0
2015-01-22 15:50:00,82.69,82.71,82.58,82.64,14400.0,82.69,82.71,82.58,82.64,14400.0
2015-01-22 15:55:00,82.64,82.66,82.5,82.64,33000.0,82.64,82.66,82.5,82.64,33000.0
2015-01-23 09:30:00,82.75,83.02,82.49,82.49,10600.0,82.75,83.02,82.49,82.49,10600.0
2015-01-23 09:35:00,82.51,82.51,82.24,82.39,4600.0,82.51,82.51,82.24,82.39,4600.0
2015-01-23 09:40:00,82.39,82.92,82.24,82.92,2800.0,82.39,82.92,82.24,82.92,2800.0
2015-01-23 09:45:00,82.83,82.83,82.5,82.63,2000.0,82.83,82.83,82.5,82.63,2000.0
2015-01-23 09:50:00,82.29,82.29,82.29,82.29,200.0,82.29,82.29,82.29,82.29,200.0
2015-01-23 09:55:00,82.41,82.74,82.41,82.74,4200.0,82.41,82.74,82.41,82.74,4200.0
2015-01-23 10:00:00,82.72,82.89,82.6,82.6,5000.0,82.72,82.89,82.6,82.6,5000.0
2015-01-23 10:05:00,82.62,82.64,82.54,82.61,4000.0,82.62,82.64,82.54,82.61,4000.0
2015-01-23 10:10:00,82.58,82.58,82.47,82.51,1400.0,82.58,82.58,82.47,82.51,1400.0
2015-01-23 10:15:00,82.44,82.51,82.44,82.48,1400.0,82.44,82.51,82.44,82.48,1400.0
2015-01-23 10:20:00,82.5,82.71,82.49,82.66,7000.0,82.5,82.71,82.49,82.66,7000.0
2015-01-23 10:25:00,82.56,82.76,82.56,82.73,4200.0,82.56,82.76,82.56,82.73,4200.0
2015-01-23 10:30:00,82.71,82.88,82.58,82.76,4200.0,82.71,82.88,82.58,82.76,4200.0
2015-01-23 10:35:00,82.8,82.8,82.57,82.68,5000.0,82.8,82.8,82.57,82.68,5000.0
2015-01-23 10:40:00,82.61,82.86,82.58,82.83,7800.0,82.61,82.86,82.58,82.83,7800.0
2015-01-23 10:45:00,82.82,82.93,82.76,82.93,4200.0,82.82,82.93,82.76,82.93,4200.0
2015-01-23 10:50:00,82.99,83.28,82.92,83.28,5200.0,82.99,83.28,82.92,83.28,5200.0
2015-01-23 10:55:00,83.18,83.57,83.14,83.45,18200.0,83.18,83.57,83.14,83.45,18200.0
2015-01-23 11:00:00,83.51,83.58,83.14,83.28,10400.0,83.51,83.58,83.14,83.28,10400.0
2015-01-23 11:05:00,83.27,83.4,83.25,83.25,1400.0,83.27,83.4,83.25,83.25,1400.0
2015-01-23 11:10:00,83.16,83.22,83.13,83.17,5800.0,83.16,83.22,83.13,83.17,5800.0
2015-01-23 11:15:00,83.12,83.33,83.11,83.24,8200.0,83.12,83.33,83.11,83.24,8200.0
2015-01-23 11:20:00,83.21,83.36,83.21,83.35,3800.0,83.21,83.36,83.21,83.35,3800.0
2015-01-23 11:25:00,83.26,83.26,83.16,83.21,4000.0,83.26,83.26,83.16,83.21,4000.0
2015-01-23 11:30:00,83.3,83.3,83.12,83.12,1200.0,83.3,83.3,83.12,83.12,1200.0
2015-01-23 11:35:00,83.14,83.43,83.14,83.25,7200.0,83.14,83.43,83.14,83.25,7200.0
2015-01-23 11:40:00,83.19,83.22,83.13,83.16,2600.0,83.19,83.22,83.13,83.16,2600.0
2015-01-23 11:45:00,83.16,83.19,83.11,83.11,5000.0,83.16,83.19,83.11,83.11,5000.0
2015-01-23 11:50:00,83.06,83.09,82.95,83.0,7000.0,83.06,83.09,82.95,83.0,7000.0
2015-01-23 11:55:00,83.09,83.2,83.09,83.13,2600.0,83.09,83.2,83.09,83.13,2600.0
2015-01-23 12:00:00,83.13,83.13,83.13,83.13,0.0,83.13,83.13,83.13,83.13,0.0
2015-01-23 12:05:00,83.2,83.31,83.13,83.23,4400.0,83.2,83.31,83.13,83.23,4400.0
2015-01-23 12:10:00,83.29,83.53,83.29,83.53,600.0,83.29,83.53,83.29,83.53,600.0
2015-01-23 12:15:00,83.42,83.42,83.21,83.31,4000.0,83.42,83.42,83.21,83.31,4000.0
2015-01-23 12:20:00,83.19,83.54,83.17,83.54,17600.0,83.19,83.54,83.17,83.54,17600.0
2015-01-23 12:25:00,83.5,83.78,83.41,83.61,10600.0,83.5,83.78,83.41,83.61,10600.0
2015-01-23 12:30:00,83.61,83.61,83.31,83.45,6600.0,83.61,83.61,83.31,83.45,6600.0
2015-01-23 12:35:00,83.42,83.73,83.38,83.49,8000.0,83.42,83.73,83.38,83.49,8000.0
2015-01-23 12:40:00,83.58,83.69,83.45,83.45,4200.0,83.58,83.69,83.45,83.45,4200.0
2015-01-23 12:45:00,83.41,83.41,83.29,83.38,800.0,83.41,83.41,83.29,83.38,800.0
2015-01-23 12:50:00,83.39,83.51,83.39,83.48,4800.0,83.39,83.51,83.39,83.48,4800.0
2015-01-23 12:55:00,83.39,83.58,83.35,83.58,2400.0,83.39,83.58,83.35,83.58,2400.0
2015-01-23 13:00:00,83.58,83.64,83.41,83.41,4000.0,83.58,83.64,83.41,83.41,4000.0
2015-01-23 13:05:00,83.45,83.58,83.39,83.52,6000.0,83.45,83.58,83.39,83.52,6000.0
2015-01-23 13:10:00,83.52,83.63,83.45,83.45,3000.0,83.52,83.63,83.45,83.45,3000.0
2015-01-23 13:15:00,83.29,83.29,83.27,83.27,800.0,83.29,83.29,83.27,83.27,800.0
2015-01-23 13:20:00,83.23,83.25,83.18,83.18,3400.0,83.23,83.25,83.18,83.18,3400.0
2015-01-23 13:25:00,83.27,83.47,83.26,83.47,7200.0,83.27,83.47,83.26,83.47,7200.0
2015-01-23 13:30:00,83.42,83.42,83.31,83.31,3000.0,83.42,83.42,83.31,83.31,3000.0
2015-01-23 13:35:00,83.31,83.34,83.24,83.33,3400.0,83.31,83.34,83.24,83.33,3400.0
2015-01-23 13:40:00,83.38,83.38,83.37,83.38,200.0,83.38,83.38,83.37,83.38,200.0
2015-01-23 13:45:00,83.34,83.45,83.31,83.34,4000.0,83.34,83.45,83.31,83.34,4000.0
2015-01-23 13:50:00,83.35,83.39,83.32,83.39,2400.0,83.35,83.39,83.32,83.39,2400.0
2015-01-23 13:55:00,83.38,83.38,83.3,83.35,1800.0,83.38,83.38,83.3,83.35,1800.0
2015-01-23 14:00:00,83.35,83.56,83.35,83.48,19800.0,83.35,83.56,83.35,83.48,19800.0
2015-01-23 14:05:00,83.52,83.54,83.5,83.51,7600.0,83.52,83.54,83.5,83.51,7600.0
2015-01-23 14:10:00,83.55,83.69,83.47,83.64,7200.0,83.55,83.69,83.47,83.64,7200.0
2015-01-23 14:15:00,83.67,83.68,83.61,83.65,12000.0,83.67,83.68,83.61,83.65,12000.0
2015-01-23 14:20:00,83.65,83.85,83.6,83.85,11200.0,83.65,83.85,83.6,83.85,11200.0
2015-01-23 14:25:00,83.85,84.1,83.76,84.09,8000.0,83.85,84.1,83.76,84.09,8000.0
2015-01-23 14:30:00,84.08,84.26,83.78,83.92,26200.0,84.08,84.26,83.78,83.92,26200.0
2015-01-23 14:35:00,83.96,84.21,83.76,83.95,40600.0,83.96,84.21,83.76,83.95,40600.0
2015-01-23 14:40:00,83.85,84.02,83.76,84.0,27600.0,83.85,84.02,83.76,84.0,27600.0
2015-01-23 14:45:00,83.92,83.95,83.81,83.88,12200.0,83.92,83.95,83.81,83.88,12200.0
2015-01-23 14:50:00,83.9,84.2,83.86,83.86,11800.0,83.9,84.2,83.86,83.86,11800.0
2015-01-23 14:55:00,83.92,84.08,83.8,83.8,6200.0,83.92,84.08,83.8,83.8,6200.0
2015-01-23 15:00:00,83.8,83.8,83.6,83.67,6600.0,83.8,83.8,83.6,83.67,6600.0
2015-01-23 15:05:00,83.58,83.69,83.45,83.69,23600.0,83.58,83.69,83.45,83.69,23600.0
2015-01-23 15:10:00,83.77,83.83,83.7,83.72,5000.0,83.77,83.83,83.7,83.72,5000.0
2015-01-23 15:15:00,83.58,83.59,83.47,83.49,5000.0,83.58,83.59,83.47,83.49,5000.0
2015-01-23 15:20:00,83.54,83.67,83.54,83.67,4800.0,83.54,83.67,83.54,83.67,4800.0
2015-01-23 15:25:00,83.61,83.85,83.61,83.8,4800.0,83.61,83.85,83.61,83.8,4800.0
2015-01-23 15:30:00,83.81,83.87,83.64,83.72,12600.0,83.81,83.87,83.64,83.72,12600.0
2015-01-23 15:35:00,83.72,83.93,83.67,83.77,13800.0,83.72,83.93,83.67,83.77,13800.0
2015-01-23 15:40:00,83.77,83.8,83.69,83.69,6600.0,83.77,83.8,83.69,83.69,6600.0
2015-01-23 15:45:00,83.69,83.78,83.57,83.78,14600.0,83.69,83.78,83.57,83.78,14600.0
2015-01-23 15:50:00,83.72,83.76,83.52,83.6,19600.0,83.72,83.76,83.52,83.6,19600.0
2015-01-23 15:55:00,83.61,83.64,83.5,83.52,36200.0,83.61,83.64,83.5,83.52,36200.0
2015-01-26 09:30:00,83.82,84.14,82.85,83.99,8600.0,83.82,84.14,82.85,83.99,8600.0
2015-01-26 09:35:00,83.67,83.67,82.64,82.66,31200.0,83.67,83.67,82.64,82.66,31200.0
2015-01-26 09:40:00,83.03,83.04,82.31,82.41,7600.0,83.03,83.04,82.31,82.41,7600.0
2015-01-26 09:45:00,82.47,82.98,82.36,82.98,3400.0,82.47,82.98,82.36,82.98,3400.0
2015-01-26 09:50:00,82.83,83.38,82.57,83.2,3400.0,82.83,83.38,82.57,83.2,3400.0
2015-01-26 09:55:00,83.32,83.32,82.94,82.99,18200.0,83.32,83.32,82.94,82.99,18200.0
2015-01-26 10:00:00,83.02,83.18,82.9,83.07,15400.0,83.02,83.18,82.9,83.07,15400.0
2015-01-26 10:05:00,83.07,83.37,83.07,83.37,6600.0,83.07,83.37,83.07,83.37,6600.0
2015-01-26 10:10:00,83.29,83.31,83.17,83.28,3200.0,83.29,83.31,83.17,83.28,3200.0
2015-01-26 10:15:00,83.29,83.29,83.2,83.2,2200.0,83.29,83.29,83.2,83.2,2200.0
2015-01-26 10:20:00,83.1,83.1,83.02,83.05,600.0,83.1,83.1,83.02,83.05,600.0
2015-01-26 10:25:00,83.08,83.23,83.0,83.08,22800.0,83.08,83.23,83.0,83.08,22800.0
2015-01-26 10:30:00,83.1,83.16,83.02,83.02,8200.0,83.1,83.16,83.02,83.02,8200.0
2015-01-26 10:35:00,83.02,83.12,83.0,83.12,9200.0,83.02,83.12,83.0,83.12,9200.0
2015-01-26 10:40:00,83.14,83.22,83.1,83.1,5800.0,83.14,83.22,83.1,83.1,5800.0
2015-01-26 10:45:00,83.08,83.19,82.98,83.02,13000.0,83.08,83.19,82.98,83.02,13000.0
2015-01-26 10:50:00,83.04,83.04,82.8,82.83,16400.0,83.04,83.04,82.8,82.83,16400.0
2015-01-26 10:55:00,82.89,82.93,82.8,82.83,2400.0,82.89,82.93,82.8,82.83,2400.0
2015-01-26 11:00:00,82.83,82.92,82.8,82.86,20800.0,82.83,82.92,82.8,82.86,20800.0
2015-01-26 11:05:00,82.85,83.07,82.81,83.01,30000.0,82.85,83.07,82.81,83.01,30000.0
2015-01-26 11:10:00,83.02,83.15,83.02,83.03,3800.0,83.02,83.15,83.02,83.03,3800.0
2015-01-26 11:15:00,83.09,83.09,83.0,83.08,8000.0,83.09,83.09,83.0,83.08,8000.0
2015-01-26 11:20:00,83.05,83.14,83.05,83.11,5600.0,83.05,83.14,83.05,83.11,5600.0
2015-01-26 11:25:00,83.11,83.23,83.11,83.21,3000.0,83.11,83.23,83.11,83.21,3000.0
2015-01-26 11:30:00,83.23,83.38,83.19,83.19,6800.0,83.23,83.38,83.19,83.19,6800.0
2015-01-26 11:35:00,83.24,83.31,83.21,83.31,1600.0,83.24,83.31,83.21,83.31,1600.0
2015-01-26 11:40:00,83.27,83.45,83.27,83.39,3200.0,83.27,83.45,83.27,83.39,3200.0
2015-01-26 11:45:00,83.39,83.44,83.17,83.17,23000.0,83.39,83.44,83.17,83.17,23000.0
2015-01-26 11:50:00,83.17,83.24,83.16,83.17,8600.0,83.17,83.24,83.16,83.17,8600.0
2015-01-26 11:55:00,83.2,83.29,83.18,83.28,5200.0,83.2,83.29,83.18,83.28,5200.0
2015-01-26 12:00:00,83.28,83.32,83.22,83.22,5200.0,83.28,83.32,83.22,83.22,5200.0
2015-01-26 12:05:00,83.23,83.24,83.19,83.24,1400.0,83.23,83.24,83.19,83.24,1400.0
2015-01-26 12:10:00,83.24,83.24,83.14,83.14,4200.0,83.24,83.24,83.14,83.14,4200.0
2015-01-26 12:15:00,83.11,83.13,83.08,83.13,5600.0,83.11,83.13,83.08,83.13,5600.0
2015-01-26 12:20:00,83.11,83.17,82.92,83.0,10200.0,83.11,83.17,82.92,83.0,10200.0
2015-01-26 12:25:00,83.0,83.08,83.0,83.08,1600.0,83.0,83.08,83.0,83.08,1600.0
2015-01-26 12:30:00,83.08,83.08,82.86,82.86,5400.0,83.08,83.08,82.86,82.86,5400.0
2015-01-26 12:35:00,82.92,83.01,82.88,82.96,5800.0,82.92,83.01,82.88,82.96,5800.0
2015-01-26 12:40:00,82.99,83.02,82.92,82.92,4600.0,82.99,83.02,82.92,82.92,4600.0
2015-01-26 12:45:00,82.92,82.92,82.86,82.88,3000.0,82.92,82.92,82.86,82.88,3000.0
2015-01-26 12:50:00,82.92,83.07,82.92,83.06,3400.0,82.92,83.07,82.92,83.06,3400.0
2015-01-26 12:55:00,83.07,83.17,83.07,83.17,2800.0,83.07,83.17,83.07,83.17,2800.0
2015-01-26 13:00:00,83.18,83.21,83.03,83.04,4400.0,83.18,83.21,83.03,83.04,4400.0
2015-01-26 13:05:00,83.08,83.18,83.02,83.18,42200.0,83.08,83.18,83.02,83.18,42200.0
2015-01-26 13:10:00,83.23,83.32,83.12,83.12,21000.0,83.23,83.32,83.12,83.12,21000.0
2015-01-26 13:15:00,83.14,83.18,83.12,83.14,1200.0,83.14,83.18,83.12,83.14,1200.0
2015-01-26 13:20:00,83.14,83.14,83.02,83.08,3600.0,83.14,83.14,83.02,83.08,3600.0
2015-01-26 13:25:00,83.08,83.08,83.01,83.03,3400.0,83.08,83.08,83.01,83.03,3400.0
2015-01-26 13:30:00,83.02,83.08,83.0,83.0,6600.0,83.02,83.08,83.0,83.0,6600.0
2015-01-26 13:35:00,83.03,83.03,82.86,82.98,10200.0,83.03,83.03,82.86,82.98,10200.0
2015-01-26 13:40:00,83.0,83.1,82.99,83.1,800.0,83.0,83.1,82.99,83.1,800.0
2015-01-26 13:45:00,83.02,83.23,83.02,83.14,11400.0,83.02,83.23,83.02,83.14,11400.0
2015-01-26 13:50:00,83.17,83.24,83.0,83.0,36400.0,83.17,83.24,83.0,83.0,36400.0
2015-01-26 13:55:00,83.04,83.17,82.97,83.08,7000.0,83.04,83.17,82.97,83.08,7000.0
2015-01-26 14:00:00,83.16,83.17,83.08,83.15,1600.0,83.16,83.17,83.08,83.15,1600.0
2015-01-26 14:05:00,83.18,83.18,83.09,83.09,8600.0,83.18,83.18,83.09,83.09,8600.0
2015-01-26 14:10:00,83.1,83.11,83.01,83.01,4000.0,83.1,83.11,83.01,83.01,4000.0
2015-01-26 14:15:00,83.01,83.01,82.94,82.94,3200.0,83.01,83.01,82.94,82.94,3200.0
2015-01-26 14:20:00,82.94,83.01,82.89,82.98,6200.0,82.94,83.01,82.89,82.98,6200.0
2015-01-26 14:25:00,82.98,83.08,82.97,83.08,3600.0,82.98,83.08,82.97,83.08,3600.0
2015-01-26 14:30:00,83.08,83.2,83.08,83.2,2800.0,83.08,83.2,83.08,83.2,2800.0
2015-01-26 14:35:00,83.17,83.26,83.13,83.15,8600.0,83.17,83.26,83.13,83.15,8600.0
2015-01-26 14:40:00,83.12,83.21,83.12,83.14,1800.0,83.12,83.21,83.12,83.14,1800.0
2015-01-26 14:45:00,83.14,83.14,82.99,83.03,4800.0,83.14,83.14,82.99,83.03,4800.0
2015-01-26 14:50:00,83.0,83.03,82.94,82.94,4000.0,83.0,83.03,82.94,82.94,4000.0
2015-01-26 14:55:00,82.93,82.93,82.86,82.92,3800.0,82.93,82.93,82.86,82.92,3800.0
2015-01-26 15:00:00,82.87,82.93,82.81,82.93,6200.0,82.87,82.93,82.81,82.93,6200.0
2015-01-26 15:05:00,82.85,83.03,82.84,83.02,4200.0,82.85,83.03,82.84,83.02,4200.0
2015-01-26 15:10:00,83.06,83.06,82.88,82.89,10600.0,83.06,83.06,82.88,82.89,10600.0
2015-01-26 15:15:00,82.87,82.87,82.71,82.71,5600.0,82.87,82.87,82.71,82.71,5600.0
2015-01-26 15:20:00,82.72,82.83,82.71,82.83,7400.0,82.72,82.83,82.71,82.83,7400.0
2015-01-26 15:25:00,82.79,82.88,82.71,82.76,8800.0,82.79,82.88,82.71,82.76,8800.0
2015-01-26 15:30:00,82.76,82.86,82.71,82.75,16600.0,82.76,82.86,82.71,82.75,16600.0
2015-01-26 15:35:00,82.73,82.93,82.73,82.82,19600.0,82.73,82.93,82.73,82.82,19600.0
2015-01-26 15:40:00,82.85,82.85,82.69,82.69,15400.0,82.85,82.85,82.69,82.69,15400.0
2015-01-26 15:45:00,82.67,82.75,82.66,82.72,20000.0,82.67,82.75,82.66,82.72,20000.0
2015-01-26 15:50:00,82.75,83.03,82.75,83.01,21800.0,82.75,83.03,82.75,83.01,21800.0
2015-01-26 15:55:00,82.99,83.08,82.94,83.05,56400.0,82.99,83.08,82.94,83.05,56400.0
2015-01-27 09:30:00,82.21,83.04,82.21,82.99,4200.0,82.21,83.04,82.21,82.99,4200.0
2015-01-27 09:35:00,82.82,82.94,82.65,82.66,18600.0,82.82,82.94,82.65,82.66,18600.0
2015-01-27 09:40:00,82.56,82.61,82.36,82.36,2000.0,82.56,82.61,82.36,82.36,2000.0
2015-01-27 09:45:00,82.45,82.59,82.33,82.59,1800.0,82.45,82.59,82.33,82.59,1800.0
2015-01-27 09:50:00,82.67,82.67,82.65,82.65,1800.0,82.67,82.67,82.65,82.65,1800.0
2015-01-27 09:55:00,82.66,82.85,82.59,82.73,4400.0,82.66,82.85,82.59,82.73,4400.0
2015-01-27 10:00:00,82.71,82.87,82.58,82.8,5000.0,82.71,82.87,82.58,82.8,5000.0
2015-01-27 10:05:00,82.88,82.97,82.85,82.92,5400.0,82.88,82.97,82.85,82.92,5400.0
2015-01-27 10:10:00,83.02,83.02,82.75,82.75,3400.0,83.02,83.02,82.75,82.75,3400.0
2015-01-27 10:15:00,82.73,82.77,82.73,82.77,3200.0,82.73,82.77,82.73,82.77,3200.0
2015-01-27 10:20:00,82.84,82.84,82.58,82.58,4400.0,82.84,82.84,82.58,82.58,4400.0
2015-01-27 10:25:00,82.57,82.6,82.48,82.48,5400.0,82.57,82.6,82.48,82.48,5400.0
2015-01-27 10:30:00,82.42,82.46,82.26,82.33,4000.0,82.42,82.46,82.26,82.33,4000.0
2015-01-27 10:35:00,82.33,82.33,82.13,82.19,5600.0,82.33,82.33,82.13,82.19,5600.0
2015-01-27 10:40:00,82.19,82.19,81.95,81.96,4600.0,82.19,82.19,81.95,81.96,4600.0
2015-01-27 10:45:00,81.99,82.02,81.86,81.88,20000.0,81.99,82.02,81.86,81.88,20000.0
2015-01-27 10:50:00,81.91,81.94,81.86,81.89,7600.0,81.91,81.94,81.86,81.89,7600.0
2015-01-27 10:55:00,81.87,81.94,81.77,81.94,11600.0,81.87,81.94,81.77,81.94,11600.0
2015-01-27 11:00:00,81.89,82.13,81.89,82.13,4600.0,81.89,82.13,81.89,82.13,4600.0
2015-01-27 11:05:00,82.19,82.28,82.19,82.25,3000.0,82.19,82.28,82.19,82.25,3000.0
2015-01-27 11:10:00,82.26,82.29,82.11,82.11,6600.0,82.26,82.29,82.11,82.11,6600.0
2015-01-27 11:15:00,82.15,82.15,82.02,82.1,5200.0,82.15,82.15,82.02,82.1,5200.0
2015-01-27 11:20:00,82.09,82.1,82.0,82.02,4400.0,82.09,82.1,82.0,82.02,4400.0
2015-01-27 11:25:00,82.02,82.08,81.92,82.07,7000.0,82.02,82.08,81.92,82.07,7000.0
2015-01-27 11:30:00,82.12,82.26,82.12,82.18,2200.0,82.12,82.26,82.12,82.18,2200.0
2015-01-27 11:35:00,82.22,82.22,82.01,82.01,28600.0,82.22,82.22,82.01,82.01,28600.0
2015-01-27 11:40:00,82.01,82.19,81.99,82.09,16000.0,82.01,82.19,81.99,82.09,16000.0
2015-01-27 11:45:00,82.1,82.33,82.09,82.32,5800.0,82.1,82.33,82.09,82.32,5800.0
2015-01-27 11:50:00,82.42,82.53,82.42,82.5,4600.0,82.42,82.53,82.42,82.5,4600.0
2015-01-27 11:55:00,82.49,82.49,82.42,82.43,2400.0,82.49,82.49,82.42,82.43,2400.0
2015-01-27 12:00:00,82.43,82.47,82.42,82.45,4600.0,82.43,82.47,82.42,82.45,4600.0
2015-01-27 12:05:00,82.44,82.69,82.44,82.63,8200.0,82.44,82.69,82.44,82.63,8200.0
2015-01-27 12:10:00,82.67,82.67,82.64,82.64,800.0,82.67,82.67,82.64,82.64,800.0
2015-01-27 12:15:00,82.67,82.7,82.67,82.68,1600.0,82.67,82.7,82.67,82.68,1600.0
2015-01-27 12:20:00,82.7,82.83,82.69,82.83,7000.0,82.7,82.83,82.69,82.83,7000.0
2015-01-27 12:25:00,82.81,82.89,82.81,82.89,1600.0,82.81,82.89,82.81,82.89,1600.0
2015-01-27 12:30:00,82.9,82.98,82.88,82.93,3400.0,82.9,82.98,82.88,82.93,3400.0
2015-01-27 12:35:00,82.91,83.03,82.86,82.92,29200.0,82.91,83.03,82.86,82.92,29200.0
2015-01-27 12:40:00,82.89,82.91,82.64,82.66,21600.0,82.89,82.91,82.64,82.66,21600.0
2015-01-27 12:45:00,82.64,82.72,82.49,82.49,8400.0,82.64,82.72,82.49,82.49,8400.0
2015-01-27 12:50:00,82.5,82.52,82.42,82.45,4200.0,82.5,82.52,82.42,82.45,4200.0
2015-01-27 12:55:00,82.49,82.54,82.49,82.53,1600.0,82.49,82.54,82.49,82.53,1600.0
2015-01-27 13:00:00,82.53,82.7,82.53,82.61,3000.0,82.53,82.7,82.53,82.61,3000.0
2015-01-27 13:05:00,82.64,82.64,82.57,82.64,1600.0,82.64,82.64,82.57,82.64,1600.0
2015-01-27 13:10:00,82.72,82.78,82.72,82.78,800.0,82.72,82.78,82.72,82.78,800.0
2015-01-27 13:15:00,82.75,83.0,82.75,82.93,11200.0,82.75,83.0,82.75,82.93,11200.0
2015-01-27 13:20:00,83.01,83.04,82.96,82.99,6000.0,83.01,83.04,82.96,82.99,6000.0
2015-01-27 13:25:00,82.9,82.94,82.85,82.85,2400.0,82.9,82.94,82.85,82.85,2400.0
2015-01-27 13:30:00,82.85,82.89,82.76,82.76,3800.0,82.85,82.89,82.76,82.76,3800.0
2015-01-27 13:35:00,82.82,82.82,82.65,82.7,8400.0,82.82,82.82,82.65,82.7,8400.0
2015-01-27 13:40:00,82.67,82.7,82.49,82.52,6600.0,82.67,82.7,82.49,82.52,6600.0
2015-01-27 13:45:00,82.51,82.58,82.45,82.54,5000.0,82.51,82.58,82.45,82.54,5000.0
2015-01-27 13:50:00,82.54,82.71,82.53,82.66,4000.0,82.54,82.71,82.53,82.66,4000.0
2015-01-27 13:55:00,82.71,82.87,82.57,82.87,22200.0,82.71,82.87,82.57,82.87,22200.0
2015-01-27 14:00:00,82.88,82.94,82.73,82.81,5800.0,82.88,82.94,82.73,82.81,5800.0
2015-01-27 14:05:00,82.75,82.85,82.69,82.69,8800.0,82.75,82.85,82.69,82.69,8800.0
2015-01-27 14:10:00,82.74,82.77,82.7,82.74,7600.0,82.74,82.77,82.7,82.74,7600.0
2015-01-27 14:15:00,82.74,82.76,82.57,82.75,13400.0,82.74,82.76,82.57,82.75,13400.0
2015-01-27 14:20:00,82.72,82.75,82.65,82.73,16000.0,82.72,82.75,82.65,82.73,16000.0
2015-01-27 14:25:00,82.73,82.77,82.61,82.72,8800.0,82.73,82.77,82.61,82.72,8800.0
2015-01-27 14:30:00,82.73,82.83,82.69,82.81,12400.0,82.73,82.83,82.69,82.81,12400.0
2015-01-27 14:35:00,82.81,82.91,82.78,82.81,6000.0,82.81,82.91,82.78,82.81,6000.0
2015-01-27 14:40:00,82.86,82.86,82.65,82.68,4600.0,82.86,82.86,82.65,82.68,4600.0
2015-01-27 14:45:00,82.67,82.87,82.67,82.85,5400.0,82.67,82.87,82.67,82.85,5400.0
2015-01-27 14:50:00,82.81,82.87,82.63,82.86,16800.0,82.81,82.87,82.63,82.86,16800.0
2015-01-27 14:55:00,82.83,82.83,82.64,82.73,24400.0,82.83,82.83,82.64,82.73,24400.0
2015-01-27 15:00:00,82.73,82.76,82.67,82.67,5400.0,82.73,82.76,82.67,82.67,5400.0
2015-01-27 15:05:00,82.62,82.66,82.56,82.58,3400.0,82.62,82.66,82.56,82.58,3400.0
2015-01-27 15:10:00,82.58,82.75,82.58,82.65,8800.0,82.58,82.75,82.58,82.65,8800.0
2015-01-27 15:15:00,82.64,82.72,82.57,82.64,7800.0,82.64,82.72,82.57,82.64,7800.0
2015-01-27 15:20:00,82.63,82.66,82.45,82.52,11400.0,82.63,82.66,82.45,82.52,11400.0
2015-01-27 15:25:00,82.55,82.64,82.47,82.49,13200.0,82.55,82.64,82.47,82.49,13200.0
2015-01-27 15:30:00,82.5,82.53,82.45,82.53,12800.0,82.5,82.53,82.45,82.53,12800.0
2015-01-27 15:35:00,82.52,82.52,82.28,82.46,10600.0,82.52,82.52,82.28,82.46,10600.0
2015-01-27 15:40:00,82.5,82.53,82.39,82.48,11600.0,82.5,82.53,82.39,82.48,11600.0
2015-01-27 15:45:00,82.48,82.5,82.39,82.5,17800.0,82.48,82.5,82.39,82.5,17800.0
2015-01-27 15:50:00,82.41,82.66,82.41,82.56,28400.0,82.41,82.66,82.41,82.56,28400.0
2015-01-27 15:55:00,82.58,82.7,82.42,82.44,76800.0,82.58,82.7,82.42,82.44,76800.0
2015-01-28 09:30:00,83.13,83.13,82.45,82.45,5000.0,83.13,83.13,82.45,82.45,5000.0
2015-01-28 09:35:00,82.47,83.17,82.47,82.69,9800.0,82.47,83.17,82.47,82.69,9800.0
2015-01-28 09:40:00,82.71,83.03,82.71,82.94,2600.0,82.71,83.03,82.71,82.94,2600.0
2015-01-28 09:45:00,82.8,82.8,82.58,82.58,5600.0,82.8,82.8,82.58,82.58,5600.0
2015-01-28 09:50:00,82.64,82.75,82.42,82.52,6200.0,82.64,82.75,82.42,82.52,6200.0
2015-01-28 09:55:00,82.5,82.5,82.28,82.29,1000.0,82.5,82.5,82.28,82.29,1000.0
2015-01-28 10:00:00,82.31,82.46,82.31,82.31,1800.0,82.31,82.46,82.31,82.31,1800.0
2015-01-28 10:05:00,82.24,82.48,82.22,82.41,3400.0,82.24,82.48,82.22,82.41,3400.0
2015-01-28 10:10:00,82.47,82.47,82.36,82.45,2800.0,82.47,82.47,82.36,82.45,2800.0
2015-01-28 10:15:00,82.33,82.33,82.17,82.17,1800.0,82.33,82.33,82.17,82.17,1800.0
2015-01-28 10:20:00,82.37,82.83,82.26,82.83,37000.0,82.37,82.83,82.26,82.83,37000.0
2015-01-28 10:25:00,82.82,82.82,82.46,82.58,5400.0,82.82,82.82,82.46,82.58,5400.0
2015-01-28 10:30:00,82.53,82.53,82.25,82.25,5200.0,82.53,82.53,82.25,82.25,5200.0
2015-01-28 10:35:00,82.25,82.25,81.95,81.95,4200.0,82.25,82.25,81.95,81.95,4200.0
2015-01-28 10:40:00,81.94,82.42,81.64,81.75,17200.0,81.94,82.42,81.64,81.75,17200.0
2015-01-28 10:45:00,81.83,82.09,81.67,81.79,6800.0,81.83,82.09,81.67,81.79,6800.0
2015-01-28 10:50:00,81.82,81.82,81.82,81.82,400.0,81.82,81.82,81.82,81.82,400.0
2015-01-28 10:55:00,81.82,81.89,81.33,81.45,53600.0,81.82,81.89,81.33,81.45,53600.0
2015-01-28 11:00:00,81.42,81.42,81.15,81.3,56800.0,81.42,81.42,81.15,81.3,56800.0
2015-01-28 11:05:00,81.26,81.3,80.8,81.12,23400.0,81.26,81.3,80.8,81.12,23400.0
2015-01-28 11:10:00,81.31,81.49,81.31,81.33,1400.0,81.31,81.49,81.31,81.33,1400.0
2015-01-28 11:15:00,81.23,81.23,81.04,81.07,6200.0,81.23,81.23,81.04,81.07,6200.0
2015-01-28 11:20:00,81.08,81.22,80.95,81.22,4400.0,81.08,81.22,80.95,81.22,4400.0
2015-01-28 11:25:00,81.2,81.5,81.04,81.5,7200.0,81.2,81.5,81.04,81.5,7200.0
2015-01-28 11:30:00,81.5,81.58,81.44,81.56,5200.0,81.5,81.58,81.44,81.56,5200.0
2015-01-28 11:35:00,81.52,81.92,81.52,81.83,4200.0,81.52,81.92,81.52,81.83,4200.0
2015-01-28 11:40:00,81.93,82.11,81.92,82.0,20800.0,81.93,82.11,81.92,82.0,20800.0
2015-01-28 11:45:00,81.97,82.06,81.71,81.89,11200.0,81.97,82.06,81.71,81.89,11200.0
2015-01-28 11:50:00,81.86,81.86,81.64,81.72,7800.0,81.86,81.86,81.64,81.72,7800.0
2015-01-28 11:55:00,81.73,81.78,81.56,81.56,11000.0,81.73,81.78,81.56,81.56,11000.0
2015-01-28 12:00:00,81.56,81.68,81.51,81.51,2800.0,81.56,81.68,81.51,81.51,2800.0
2015-01-28 12:05:00,81.51,81.58,81.5,81.56,2000.0,81.51,81.58,81.5,81.56,2000.0
2015-01-28 12:10:00,81.53,81.56,81.47,81.54,6200.0,81.53,81.56,81.47,81.54,6200.0
2015-01-28 12:15:00,81.57,81.72,81.56,81.72,8600.0,81.57,81.72,81.56,81.72,8600.0
2015-01-28 12:20:00,81.67,81.75,81.67,81.68,27800.0,81.67,81.75,81.67,81.68,27800.0
2015-01-28 12:25:00,81.68,82.06,81.67,81.9,24800.0,81.68,82.06,81.67,81.9,24800.0
2015-01-28 12:30:00,81.86,81.98,81.83,81.86,14200.0,81.86,81.98,81.83,81.86,14200.0
2015-01-28 12:35:00,81.83,81.88,81.76,81.76,9200.0,81.83,81.88,81.76,81.76,9200.0
2015-01-28 12:40:00,81.83,81.9,81.81,81.85,7400.0,81.83,81.9,81.81,81.85,7400.0
2015-01-28 12:45:00,81.85,81.9,81.84,81.84,4600.0,81.85,81.9,81.84,81.84,4600.0
2015-01-28 12:50:00,81.78,81.85,81.78,81.83,8400.0,81.78,81.85,81.78,81.83,8400.0
2015-01-28 12:55:00,81.84,81.91,81.81,81.81,9600.0,81.84,81.91,81.81,81.81,9600.0
2015-01-28 13:00:00,81.81,81.83,81.75,81.78,11800.0,81.81,81.83,81.75,81.78,11800.0
2015-01-28 13:05:00,81.78,81.92,81.75,81.92,15200.0,81.78,81.92,81.75,81.92,15200.0
2015-01-28 13:10:00,81.92,81.92,81.83,81.83,3400.0,81.92,81.92,81.83,81.83,3400.0
2015-01-28 13:15:00,81.85,81.91,81.83,81.85,8800.0,81.85,81.91,81.83,81.85,8800.0
2015-01-28 13:20:00,81.87,82.04,81.83,82.0,44800.0,81.87,82.04,81.83,82.0,44800.0
2015-01-28 13:25:00,81.93,81.96,81.79,81.82,6800.0,81.93,81.96,81.79,81.82,6800.0
2015-01-28 13:30:00,81.82,81.85,81.81,81.85,1600.0,81.82,81.85,81.81,81.85,1600.0
2015-01-28 13:35:00,81.91,81.91,81.83,81.83,3000.0,81.91,81.91,81.83,81.83,3000.0
2015-01-28 13:40:00,81.83,81.96,81.83,81.93,24400.0,81.83,81.96,81.83,81.93,24400.0
2015-01-28 13:45:00,81.91,81.99,81.91,81.99,3400.0,81.91,81.99,81.91,81.99,3400.0
2015-01-28 13:50:00,81.98,82.03,81.85,81.85,3800.0,81.98,82.03,81.85,81.85,3800.0
2015-01-28 13:55:00,81.92,81.92,81.85,81.85,1400.0,81.92,81.92,81.85,81.85,1400.0
2015-01-28 14:00:00,81.89,82.03,81.88,81.92,7000.0,81.89,82.03,81.88,81.92,7000.0
2015-01-28 14:05:00,81.89,81.89,81.75,81.75,5800.0,81.89,81.89,81.75,81.75,5800.0
2015-01-28 14:10:00,81.75,81.82,81.69,81.75,26400.0,81.75,81.82,81.69,81.75,26400.0
2015-01-28 14:15:00,81.75,81.79,81.59,81.67,5000.0,81.75,81.79,81.59,81.67,5000.0
2015-01-28 14:20:00,81.7,81.73,81.61,81.63,3400.0,81.7,81.73,81.61,81.63,3400.0
2015-01-28 14:25:00,81.64,81.81,81.56,81.62,18000.0,81.64,81.81,81.56,81.62,18000.0
2015-01-28 14:30:00,81.64,81.64,81.49,81.53,13000.0,81.64,81.64,81.49,81.53,13000.0
2015-01-28 14:35:00,81.5,81.82,81.49,81.81,18000.0,81.5,81.82,81.49,81.81,18000.0
2015-01-28 14:40:00,81.79,81.92,81.73,81.79,13800.0,81.79,81.92,81.73,81.79,13800.0
2015-01-28 14:45:00,81.79,81.89,81.71,81.79,12600.0,81.79,81.89,81.71,81.79,12600.0
2015-01-28 14:50:00,81.65,81.89,81.65,81.83,15000.0,81.65,81.89,81.65,81.83,15000.0
2015-01-28 14:55:00,81.86,81.89,81.77,81.78,18400.0,81.86,81.89,81.77,81.78,18400.0
2015-01-28 15:00:00,81.78,81.92,81.78,81.86,28800.0,81.78,81.92,81.78,81.86,28800.0
2015-01-28 15:05:00,81.81,81.81,81.64,81.74,14800.0,81.81,81.81,81.64,81.74,14800.0
2015-01-28 15:10:00,81.7,81.77,81.52,81.56,10200.0,81.7,81.77,81.52,81.56,10200.0
2015-01-28 15:15:00,81.53,81.53,81.53,81.53,200.0,81.53,81.53,81.53,81.53,200.0
2015-01-28 15:20:00,81.44,81.54,81.44,81.47,11600.0,81.44,81.54,81.44,81.47,11600.0
2015-01-28 15:25:00,81.46,81.46,81.32,81.38,4600.0,81.46,81.46,81.32,81.38,4600.0
2015-01-28 15:30:00,81.39,81.49,81.24,81.24,4600.0,81.39,81.49,81.24,81.24,4600.0
2015-01-28 15:35:00,81.21,81.21,81.07,81.08,5800.0,81.21,81.21,81.07,81.08,5800.0
2015-01-28 15:40:00,81.01,81.08,80.92,80.98,7600.0,81.01,81.08,80.92,80.98,7600.0
2015-01-28 15:45:00,81.03,81.13,80.93,81.08,3800.0,81.03,81.13,80.93,81.08,3800.0
2015-01-28 15:50:00,81.11,81.11,80.98,81.01,12400.0,81.11,81.11,80.98,81.01,12400.0
2015-01-28 15:55:00,81.07,81.24,81.02,81.05,29600.0,81.07,81.24,81.02,81.05,29600.0
2015-01-29 09:30:00,81.65,81.87,81.39,81.85,15000.0,81.65,81.87,81.39,81.85,15000.0
2015-01-29 09:35:00,81.71,81.74,81.44,81.6,9400.0,81.71,81.74,81.44,81.6,9400.0
2015-01-29 09:40:00,81.53,81.54,81.05,81.21,6200.0,81.53,81.54,81.05,81.21,6200.0
2015-01-29 09:45:00,81.01,81.01,80.6,80.71,4200.0,81.01,81.01,80.6,80.71,4200.0
2015-01-29 09:50:00,80.94,80.96,80.76,80.76,4000.0,80.94,80.96,80.76,80.76,4000.0
2015-01-29 09:55:00,80.69,81.5,80.69,81.5,7000.0,80.69,81.5,80.69,81.5,7000.0
2015-01-29 10:00:00,81.3,81.71,81.28,81.59,20800.0,81.3,81.71,81.28,81.59,20800.0
2015-01-29 10:05:00,81.59,81.71,81.42,81.42,3800.0,81.59,81.71,81.42,81.42,3800.0
2015-01-29 10:10:00,81.49,81.51,81.31,81.45,3200.0,81.49,81.51,81.31,81.45,3200.0
2015-01-29 10:15:00,81.49,81.65,81.49,81.49,7400.0,81.49,81.65,81.49,81.49,7400.0
2015-01-29 10:20:00,81.44,81.5,81.13,81.13,7600.0,81.44,81.5,81.13,81.13,7600.0
2015-01-29 10:25:00,81.14,81.44,81.14,81.44,2400.0,81.14,81.44,81.14,81.44,2400.0
2015-01-29 10:30:00,81.48,81.59,81.39,81.48,4600.0,81.48,81.59,81.39,81.48,4600.0
2015-01-29 10:35:00,81.49,81.79,81.45,81.79,9800.0,81.49,81.79,81.45,81.79,9800.0
2015-01-29 10:40:00,81.79,81.79,81.17,81.25,8200.0,81.79,81.79,81.17,81.25,8200.0
2015-01-29 10:45:00,81.2,81.48,81.18,81.44,5000.0,81.2,81.48,81.18,81.44,5000.0
2015-01-29 10:50:00,81.48,81.65,81.39,81.39,7800.0,81.48,81.65,81.39,81.39,7800.0
2015-01-29 10:55:00,81.43,81.6,81.43,81.53,8400.0,81.43,81.6,81.43,81.53,8400.0
2015-01-29 11:00:00,81.49,81.49,81.25,81.26,6200.0,81.49,81.49,81.25,81.26,6200.0
2015-01-29 11:05:00,81.3,81.49,81.28,81.42,4600.0,81.3,81.49,81.28,81.42,4600.0
2015-01-29 11:10:00,81.5,81.6,81.41,81.41,6200.0,81.5,81.6,81.41,81.41,6200.0
2015-01-29 11:15:00,81.4,81.66,81.4,81.41,6800.0,81.4,81.66,81.4,81.41,6800.0
2015-01-29 11:20:00,81.42,81.53,81.34,81.34,4800.0,81.42,81.53,81.34,81.34,4800.0
2015-01-29 11:25:00,81.32,81.32,81.18,81.18,1800.0,81.32,81.32,81.18,81.18,1800.0
2015-01-29 11:30:00,81.29,81.52,81.29,81.5,7200.0,81.29,81.52,81.29,81.5,7200.0
2015-01-29 11:35:00,81.36,81.36,81.32,81.32,800.0,81.36,81.36,81.32,81.32,800.0
2015-01-29 11:40:00,81.33,81.33,81.24,81.3,1600.0,81.33,81.33,81.24,81.3,1600.0
2015-01-29 11:45:00,81.33,81.36,81.27,81.28,2200.0,81.33,81.36,81.27,81.28,2200.0
2015-01-29 11:50:00,81.36,81.58,81.36,81.42,2600.0,81.36,81.58,81.36,81.42,2600.0
2015-01-29 11:55:00,81.48,81.49,81.29,81.49,24400.0,81.48,81.49,81.29,81.49,24400.0
2015-01-29 12:00:00,81.42,81.45,81.31,81.45,4200.0,81.42,81.45,81.31,81.45,4200.0
2015-01-29 12:05:00,81.51,81.51,81.39,81.42,3200.0,81.51,81.51,81.39,81.42,3200.0
2015-01-29 12:10:00,81.49,81.51,81.39,81.39,1200.0,81.49,81.51,81.39,81.39,1200.0
2015-01-29 12:15:00,81.42,81.45,81.42,81.43,1200.0,81.42,81.45,81.42,81.43,1200.0
2015-01-29 12:20:00,81.45,81.45,81.31,81.32,2000.0,81.45,81.45,81.31,81.32,2000.0
2015-01-29 12:25:00,81.39,81.45,81.38,81.45,2800.0,81.39,81.45,81.38,81.45,2800.0
2015-01-29 12:30:00,81.44,81.47,81.39,81.39,1600.0,81.44,81.47,81.39,81.39,1600.0
2015-01-29 12:35:00,81.39,81.39,81.15,81.17,3600.0,81.39,81.39,81.15,81.17,3600.0
2015-01-29 12:40:00,81.17,81.22,81.11,81.18,2800.0,81.17,81.22,81.11,81.18,2800.0
2015-01-29 12:45:00,81.0,81.22,81.0,81.19,3800.0,81.0,81.22,81.0,81.19,3800.0
2015-01-29 12:50:00,81.18,81.2,81.13,81.19,5600.0,81.18,81.2,81.13,81.19,5600.0
2015-01-29 12:55:00,81.19,81.2,81.13,81.13,5600.0,81.19,81.2,81.13,81.13,5600.0
2015-01-29 13:00:00,81.14,81.21,81.14,81.14,5200.0,81.14,81.21,81.14,81.14,5200.0
2015-01-29 13:05:00,81.07,81.14,81.05,81.11,15600.0,81.07,81.14,81.05,81.11,15600.0
2015-01-29 13:10:00,81.14,81.17,81.08,81.09,5600.0,81.14,81.17,81.08,81.09,5600.0
2015-01-29 13:15:00,81.14,81.17,81.11,81.17,4400.0,81.14,81.17,81.11,81.17,4400.0
2015-01-29 13:20:00,81.17,81.2,81.11,81.14,7800.0,81.17,81.2,81.11,81.14,7800.0
2015-01-29 13:25:00,81.15,81.19,81.12,81.17,4600.0,81.15,81.19,81.12,81.17,4600.0
2015-01-29 13:30:00,81.16,81.17,81.13,81.16,4800.0,81.16,81.17,81.13,81.16,4800.0
2015-01-29 13:35:00,81.17,81.29,81.17,81.25,13000.0,81.17,81.29,81.17,81.25,13000.0
2015-01-29 13:40:00,81.31,81.44,81.27,81.44,3200.0,81.31,81.44,81.27,81.44,3200.0
2015-01-29 13:45:00,81.39,81.55,81.38,81.52,5800.0,81.39,81.55,81.38,81.52,5800.0
2015-01-29 13:50:00,81.58,81.78,81.58,81.66,19600.0,81.58,81.78,81.58,81.66,19600.0
2015-01-29 13:55:00,81.67,81.74,81.67,81.73,1800.0,81.67,81.74,81.67,81.73,1800.0
2015-01-29 14:00:00,81.74,81.89,81.73,81.83,12600.0,81.74,81.89,81.73,81.83,12600.0
2015-01-29 14:05:00,81.79,81.89,81.74,81.74,19600.0,81.79,81.89,81.74,81.74,19600.0
2015-01-29 14:10:00,81.78,81.79,81.78,81.79,600.0,81.78,81.79,81.78,81.79,600.0
2015-01-29 14:15:00,81.78,81.94,81.73,81.89,31200.0,81.78,81.94,81.73,81.89,31200.0
2015-01-29 14:20:00,81.93,82.11,81.92,81.99,7200.0,81.93,82.11,81.92,81.99,7200.0
2015-01-29 14:25:00,82.04,82.04,81.97,82.04,5600.0,82.04,82.04,81.97,82.04,5600.0
2015-01-29 14:30:00,82.11,82.11,81.89,81.91,15600.0,82.11,82.11,81.89,81.91,15600.0
2015-01-29 14:35:00,81.95,81.95,81.73,81.77,4200.0,81.95,81.95,81.73,81.77,4200.0
2015-01-29 14:40:00,81.84,81.84,81.55,81.56,4200.0,81.84,81.84,81.55,81.56,4200.0
2015-01-29 14:45:00,81.55,81.65,81.26,81.31,11000.0,81.55,81.65,81.26,81.31,11000.0
2015-01-29 14:50:00,81.27,81.66,81.27,81.61,13800.0,81.27,81.66,81.27,81.61,13800.0
2015-01-29 14:55:00,81.61,81.67,81.49,81.62,9200.0,81.61,81.67,81.49,81.62,9200.0
2015-01-29 15:00:00,81.66,81.7,81.46,81.53,6800.0,81.66,81.7,81.46,81.53,6800.0
2015-01-29 15:05:00,81.46,81.58,81.46,81.51,11600.0,81.46,81.58,81.46,81.51,11600.0
2015-01-29 15:10:00,81.52,81.56,81.49,81.5,15600.0,81.52,81.56,81.49,81.5,15600.0
2015-01-29 15:15:00,81.51,81.54,81.47,81.52,14800.0,81.51,81.54,81.47,81.52,14800.0
2015-01-29 15:20:00,81.52,81.62,81.5,81.61,12400.0,81.52,81.62,81.5,81.61,12400.0
2015-01-29 15:25:00,81.59,81.66,81.59,81.63,8600.0,81.59,81.66,81.59,81.63,8600.0
2015-01-29 15:30:00,81.61,81.71,81.6,81.66,20200.0,81.61,81.71,81.6,81.66,20200.0
2015-01-29 15:35:00,81.67,81.69,81.61,81.64,10400.0,81.67,81.69,81.61,81.64,10400.0
2015-01-29 15:40:00,81.65,81.66,81.59,81.59,16600.0,81.65,81.66,81.59,81.59,16600.0
2015-01-29 15:45:00,81.59,81.59,81.46,81.5,22800.0,81.59,81.59,81.46,81.5,22800.0
2015-01-29 15:50:00,81.51,81.55,81.48,81.54,38600.0,81.51,81.55,81.48,81.54,38600.0
2015-01-29 15:55:00,81.53,81.81,81.16,81.61,58400.0,81.53,81.81,81.16,81.61,58400.0
2015-01-30 09:30:00,81.13,81.5,80.02,81.17,20600.0,81.13,81.5,80.02,81.17,20600.0
2015-01-30 09:35:00,80.7,81.47,80.33,81.25,23200.0,80.7,81.47,80.33,81.25,23200.0
2015-01-30 09:40:00,81.08,82.11,80.97,81.7,43000.0,81.08,82.11,80.97,81.7,43000.0
2015-01-30 09:45:00,82.05,82.08,81.0,81.0,40200.0,82.05,82.08,81.0,81.0,40200.0
2015-01-30 09:50:00,81.01,81.06,80.39,80.79,10600.0,81.01,81.06,80.39,80.79,10600.0
2015-01-30 09:55:00,80.44,80.82,80.44,80.79,8400.0,80.44,80.82,80.44,80.79,8400.0
2015-01-30 10:00:00,80.71,80.91,80.71,80.75,2400.0,80.71,80.91,80.71,80.75,2400.0
2015-01-30 10:05:00,80.88,81.64,80.87,81.51,45200.0,80.88,81.64,80.87,81.51,45200.0
2015-01-30 10:10:00,81.51,81.51,81.17,81.25,16200.0,81.51,81.51,81.17,81.25,16200.0
2015-01-30 10:15:00,81.25,81.33,81.13,81.13,9200.0,81.25,81.33,81.13,81.13,9200.0
2015-01-30 10:20:00,81.13,81.23,81.04,81.23,10000.0,81.13,81.23,81.04,81.23,10000.0
2015-01-30 10:25:00,81.13,81.23,81.03,81.18,14600.0,81.13,81.23,81.03,81.18,14600.0
2015-01-30 10:30:00,81.14,81.14,80.29,80.29,16600.0,81.14,81.14,80.29,80.29,16600.0
2015-01-30 10:35:00,80.29,80.55,80.07,80.45,10000.0,80.29,80.55,80.07,80.45,10000.0
2015-01-30 10:40:00,80.44,80.44,80.19,80.33,6200.0,80.44,80.44,80.19,80.33,6200.0
2015-01-30 10:45:00,80.49,80.56,80.27,80.45,19400.0,80.49,80.56,80.27,80.45,19400.0
2015-01-30 10:50:00,80.55,80.6,80.46,80.46,13400.0,80.55,80.6,80.46,80.46,13400.0
2015-01-30 10:55:00,80.44,80.54,80.28,80.54,16800.0,80.44,80.54,80.28,80.54,16800.0
2015-01-30 11:00:00,80.54,80.7,80.36,80.47,6400.0,80.54,80.7,80.36,80.47,6400.0
2015-01-30 11:05:00,80.44,80.44,80.13,80.27,18800.0,80.44,80.44,80.13,80.27,18800.0
2015-01-30 11:10:00,80.35,80.35,79.63,79.63,14200.0,80.35,80.35,79.63,79.63,14200.0
2015-01-30 11:15:00,79.67,80.1,79.67,80.06,16800.0,79.67,80.1,79.67,80.06,16800.0
2015-01-30 11:20:00,80.14,80.15,79.88,79.94,6200.0,80.14,80.15,79.88,79.94,6200.0
2015-01-30 11:25:00,79.95,80.24,79.94,80.24,7800.0,79.95,80.24,79.94,80.24,7800.0
2015-01-30 11:30:00,80.28,80.28,80.11,80.12,6200.0,80.28,80.28,80.11,80.12,6200.0
2015-01-30 11:35:00,80.21,80.23,80.17,80.18,3800.0,80.21,80.23,80.17,80.18,3800.0
2015-01-30 11:40:00,80.19,80.45,80.02,80.45,16400.0,80.19,80.45,80.02,80.45,16400.0
2015-01-30 11:45:00,80.39,80.63,80.39,80.51,6200.0,80.39,80.63,80.39,80.51,6200.0
2015-01-30 11:50:00,80.39,80.42,80.23,80.23,2600.0,80.39,80.42,80.23,80.23,2600.0
2015-01-30 11:55:00,80.28,80.44,80.28,80.41,4000.0,80.28,80.44,80.28,80.41,4000.0
2015-01-30 12:00:00,80.41,80.58,80.35,80.42,10000.0,80.41,80.58,80.35,80.42,10000.0
2015-01-30 12:05:00,80.36,80.36,80.36,80.36,200.0,80.36,80.36,80.36,80.36,200.0
2015-01-30 12:10:00,80.32,80.58,80.26,80.56,10800.0,80.32,80.58,80.26,80.56,10800.0
2015-01-30 12:15:00,80.64,80.64,80.47,80.55,3600.0,80.64,80.64,80.47,80.55,3600.0
2015-01-30 12:20:00,80.55,80.67,80.55,80.6,12400.0,80.55,80.67,80.55,80.6,12400.0
2015-01-30 12:25:00,80.66,80.71,80.51,80.52,9000.0,80.66,80.71,80.51,80.52,9000.0
2015-01-30 12:30:00,80.58,80.58,80.36,80.39,2800.0,80.58,80.58,80.36,80.39,2800.0
2015-01-30 12:35:00,80.41,80.41,80.11,80.2,30600.0,80.41,80.41,80.11,80.2,30600.0
2015-01-30 12:40:00,80.23,80.24,80.02,80.02,16600.0,80.23,80.24,80.02,80.02,16600.0
2015-01-30 12:45:00,80.01,80.15,80.0,80.15,30400.0,80.01,80.15,80.0,80.15,30400.0
2015-01-30 12:50:00,80.16,80.23,80.01,80.05,9600.0,80.16,80.23,80.01,80.05,9600.0
2015-01-30 12:55:00,80.02,80.03,79.91,80.03,15400.0,80.02,80.03,79.91,80.03,15400.0
2015-01-30 13:00:00,80.05,80.08,80.02,80.02,2000.0,80.05,80.08,80.02,80.02,2000.0
2015-01-30 13:05:00,80.0,80.08,79.94,80.08,6800.0,80.0,80.08,79.94,80.08,6800.0
2015-01-30 13:10:00,80.04,80.06,79.89,79.95,19000.0,80.04,80.06,79.89,79.95,19000.0
2015-01-30 13:15:00,79.98,80.07,79.95,80.05,9000.0,79.98,80.07,79.95,80.05,9000.0
2015-01-30 13:20:00,80.04,80.05,79.89,79.95,9200.0,80.04,80.05,79.89,79.95,9200.0
2015-01-30 13:25:00,79.93,80.05,79.91,80.03,6200.0,79.93,80.05,79.91,80.03,6200.0
2015-01-30 13:30:00,79.99,79.99,79.83,79.83,6400.0,79.99,79.99,79.83,79.83,6400.0
2015-01-30 13:35:00,79.73,79.85,79.72,79.85,13600.0,79.73,79.85,79.72,79.85,13600.0
2015-01-30 13:40:00,79.89,79.94,79.69,79.83,7400.0,79.89,79.94,79.69,79.83,7400.0
2015-01-30 13:45:00,79.94,80.29,79.94,80.29,11800.0,79.94,80.29,79.94,80.29,11800.0
2015-01-30 13:50:00,80.16,80.16,79.95,79.95,5600.0,80.16,80.16,79.95,79.95,5600.0
2015-01-30 13:55:00,79.95,80.29,79.95,80.13,15000.0,79.95,80.29,79.95,80.13,15000.0
2015-01-30 14:00:00,80.24,80.26,80.16,80.21,8200.0,80.24,80.26,80.16,80.21,8200.0
2015-01-30 14:05:00,80.17,80.19,79.99,80.1,13800.0,80.17,80.19,79.99,80.1,13800.0
2015-01-30 14:10:00,80.09,80.11,79.89,79.95,10400.0,80.09,80.11,79.89,79.95,10400.0
2015-01-30 14:15:00,79.95,80.05,79.92,79.92,11800.0,79.95,80.05,79.92,79.92,11800.0
2015-01-30 14:20:00,79.89,79.94,79.83,79.89,7800.0,79.89,79.94,79.83,79.89,7800.0
2015-01-30 14:25:00,79.86,80.04,79.86,80.0,6000.0,79.86,80.04,79.86,80.0,6000.0
2015-01-30 14:30:00,80.0,80.19,79.95,80.11,18600.0,80.0,80.19,79.95,80.11,18600.0
2015-01-30 14:35:00,80.15,80.44,80.1,80.35,12200.0,80.15,80.44,80.1,80.35,12200.0
2015-01-30 14:40:00,80.35,80.39,80.25,80.32,5200.0,80.35,80.39,80.25,80.32,5200.0
2015-01-30 14:45:00,80.25,80.36,80.25,80.28,18600.0,80.25,80.36,80.25,80.28,18600.0
2015-01-30 14:50:00,80.28,80.4,80.25,80.37,19000.0,80.28,80.4,80.25,80.37,19000.0
2015-01-30 14:55:00,80.36,80.36,80.25,80.35,18800.0,80.36,80.36,80.25,80.35,18800.0
2015-01-30 15:00:00,80.32,80.32,80.25,80.25,10200.0,80.32,80.32,80.25,80.25,10200.0
2015-01-30 15:05:00,80.25,80.32,80.0,80.08,20800.0,80.25,80.32,80.0,80.08,20800.0
2015-01-30 15:10:00,80.05,80.08,79.83,79.92,14600.0,80.05,80.08,79.83,79.92,14600.0
2015-01-30 15:15:00,79.98,79.99,79.77,79.81,18400.0,79.98,79.99,79.77,79.81,18400.0
2015-01-30 15:20:00,79.85,79.88,79.78,79.87,17200.0,79.85,79.88,79.78,79.87,17200.0
2015-01-30 15:25:00,79.82,80.03,79.75,80.03,21200.0,79.82,80.03,79.75,80.03,21200.0
2015-01-30 15:30:00,79.97,79.98,79.82,79.93,15800.0,79.97,79.98,79.82,79.93,15800.0
2015-01-30 15:35:00,79.89,80.02,79.8,79.8,12000.0,79.89,80.02,79.8,79.8,12000.0
2015-01-30 15:40:00,79.78,79.84,79.75,79.75,30200.0,79.78,79.84,79.75,79.75,30200.0
2015-01-30 15:45:00,79.79,79.93,79.36,79.48,34400.0,79.79,79.93,79.36,79.48,34400.0
2015-01-30 15:50:00,79.34,79.48,79.05,79.19,73800.0,79.34,79.48,79.05,79.19,73800.0
2015-01-30 15:55:00,79.15,79.36,78.96,79.21,124000.0,79.15,79.36,78.96,79.21,124000.0
2015-02-02 09:30:00,79.54,80.46,79.39,80.25,10200.0,79.54,80.46,79.39,80.25,10200.0
2015-02-02 09:35:00,80.13,80.36,79.99,80.34,15000.0,80.13,80.36,79.99,80.34,15000.0
2015-02-02 09:40:00,80.34,80.34,79.42,79.51,32200.0,80.34,80.34,79.42,79.51,32200.0
2015-02-02 09:45:00,79.85,80.02,79.33,79.58,8200.0,79.85,80.02,79.33,79.58,8200.0
2015-02-02 09:50:00,79.83,80.02,79.75,79.8,6600.0,79.83,80.02,79.75,79.8,6600.0
2015-02-02 09:55:00,79.75,79.89,79.47,79.75,15000.0,79.75,79.89,79.47,79.75,15000.0
2015-02-02 10:00:00,79.71,79.76,79.28,79.5,17200.0,79.71,79.76,79.28,79.5,17200.0
2015-02-02 10:05:00,79.51,79.51,78.8,78.8,20400.0,79.51,79.51,78.8,78.8,20400.0
2015-02-02 10:10:00,78.8,79.17,78.48,79.05,23000.0,78.8,79.17,78.48,79.05,23000.0
2015-02-02 10:15:00,79.03,79.14,78.67,78.69,12000.0,79.03,79.14,78.67,78.69,12000.0
2015-02-02 10:20:00,78.73,79.0,78.64,78.64,10600.0,78.73,79.0,78.64,78.64,10600.0
2015-02-02 10:25:00,78.64,79.0,78.64,78.9,18400.0,78.64,79.0,78.64,78.9,18400.0
2015-02-02 10:30:00,78.86,79.11,78.74,79.11,12800.0,78.86,79.11,78.74,79.11,12800.0
2015-02-02 10:35:00,79.11,79.5,79.1,79.41,12200.0,79.11,79.5,79.1,79.41,12200.0
2015-02-02 10:40:00,79.5,79.51,79.35,79.36,21400.0,79.5,79.51,79.35,79.36,21400.0
2015-02-02 10:45:00,79.41,79.41,79.06,79.3,12800.0,79.41,79.41,79.06,79.3,12800.0
2015-02-02 10:50:00,79.36,79.64,79.21,79.42,24000.0,79.36,79.64,79.21,79.42,24000.0
2015-02-02 10:55:00,79.53,79.64,79.39,79.61,9000.0,79.53,79.64,79.39,79.61,9000.0
2015-02-02 11:00:00,79.6,79.61,79.48,79.49,5400.0,79.6,79.61,79.48,79.49,5400.0
2015-02-02 11:05:00,79.61,79.82,79.61,79.8,12400.0,79.61,79.82,79.61,79.8,12400.0
2015-02-02 11:10:00,79.85,80.04,79.81,79.95,10200.0,79.85,80.04,79.81,79.95,10200.0
2015-02-02 11:15:00,79.91,79.91,79.6,79.6,6000.0,79.91,79.91,79.6,79.6,6000.0
2015-02-02 11:20:00,79.64,79.85,79.61,79.61,10200.0,79.64,79.85,79.61,79.61,10200.0
2015-02-02 11:25:00,79.7,79.97,79.5,79.97,7400.0,79.7,79.97,79.5,79.97,7400.0
2015-02-02 11:30:00,80.01,80.03,79.69,79.69,6600.0,80.01,80.03,79.69,79.69,6600.0
2015-02-02 11:35:00,79.74,79.91,79.7,79.72,7200.0,79.74,79.91,79.7,79.72,7200.0
2015-02-02 11:40:00,79.63,79.88,79.53,79.82,10400.0,79.63,79.88,79.53,79.82,10400.0
2015-02-02 11:45:00,79.76,79.76,79.61,79.63,8200.0,79.76,79.76,79.61,79.63,8200.0
2015-02-02 11:50:00,79.65,79.76,79.58,79.58,6400.0,79.65,79.76,79.58,79.58,6400.0
2015-02-02 11:55:00,79.57,79.77,79.48,79.77,6600.0,79.57,79.77,79.48,79.77,6600.0
2015-02-02 12:00:00,79.77,79.79,79.53,79.53,3800.0,79.77,79.79,79.53,79.53,3800.0
2015-02-02 12:05:00,79.46,79.54,79.32,79.53,8200.0,79.46,79.54,79.32,79.53,8200.0
2015-02-02 12:10:00,79.59,79.59,79.4,79.4,5600.0,79.59,79.59,79.4,79.4,5600.0
2015-02-02 12:15:00,79.4,79.4,79.33,79.39,3600.0,79.4,79.4,79.33,79.39,3600.0
2015-02-02 12:20:00,79.41,79.41,79.05,79.08,6000.0,79.41,79.41,79.05,79.08,6000.0
2015-02-02 12:25:00,79.11,79.42,79.11,79.42,7600.0,79.11,79.42,79.11,79.42,7600.0
2015-02-02 12:30:00,79.36,79.5,78.93,79.03,15000.0,79.36,79.5,78.93,79.03,15000.0
2015-02-02 12:35:00,79.05,79.22,79.01,79.2,6200.0,79.05,79.22,79.01,79.2,6200.0
2015-02-02 12:40:00,79.28,79.31,79.06,79.12,4600.0,79.28,79.31,79.06,79.12,4600.0
2015-02-02 12:45:00,79.16,79.16,78.59,78.71,5200.0,79.16,79.16,78.59,78.71,5200.0
2015-02-02 12:50:00,78.73,79.01,78.73,79.01,2400.0,78.73,79.01,78.73,79.01,2400.0
2015-02-02 12:55:00,78.99,79.14,78.89,79.01,10200.0,78.99,79.14,78.89,79.01,10200.0
2015-02-02 13:00:00,78.94,78.95,78.6,78.6,2600.0,78.94,78.95,78.6,78.6,2600.0
2015-02-02 13:05:00,78.72,78.83,78.64,78.66,10000.0,78.72,78.83,78.64,78.66,10000.0
2015-02-02 13:10:00,78.7,78.72,78.51,78.71,9000.0,78.7,78.72,78.51,78.71,9000.0
2015-02-02 13:15:00,78.61,78.64,78.27,78.44,32200.0,78.61,78.64,78.27,78.44,32200.0
2015-02-02 13:20:00,78.46,78.8,78.44,78.8,5200.0,78.46,78.8,78.44,78.8,5200.0
2015-02-02 13:25:00,78.88,78.92,78.7,78.82,10400.0,78.88,78.92,78.7,78.82,10400.0
2015-02-02 13:30:00,78.96,79.05,78.89,79.0,6400.0,78.96,79.05,78.89,79.0,6400.0
2015-02-02 13:35:00,78.92,78.94,78.67,78.8,13600.0,78.92,78.94,78.67,78.8,13600.0
2015-02-02 13:40:00,78.89,78.89,78.46,78.47,6200.0,78.89,78.89,78.46,78.47,6200.0
2015-02-02 13:45:00,78.4,78.53,78.39,78.42,9400.0,78.4,78.53,78.39,78.42,9400.0
2015-02-02 13:50:00,78.41,78.45,78.0,78.15,15000.0,78.41,78.45,78.0,78.15,15000.0
2015-02-02 13:55:00,78.16,78.19,78.08,78.1,5800.0,78.16,78.19,78.08,78.1,5800.0
2015-02-02 14:00:00,78.05,78.29,78.0,78.0,9000.0,78.05,78.29,78.0,78.0,9000.0
2015-02-02 14:05:00,78.06,78.26,77.96,77.96,15600.0,78.06,78.26,77.96,77.96,15600.0
2015-02-02 14:10:00,77.96,78.1,77.81,77.84,18800.0,77.96,78.1,77.81,77.84,18800.0
2015-02-02 14:15:00,77.89,78.17,77.89,78.14,6800.0,77.89,78.17,77.89,78.14,6800.0
2015-02-02 14:20:00,78.18,78.2,78.14,78.17,2000.0,78.18,78.2,78.14,78.17,2000.0
2015-02-02 14:25:00,78.15,78.15,77.92,78.15,6400.0,78.15,78.15,77.92,78.15,6400.0
2015-02-02 14:30:00,78.19,78.19,78.08,78.18,7200.0,78.19,78.19,78.08,78.18,7200.0
2015-02-02 14:35:00,78.24,78.35,78.24,78.25,5800.0,78.24,78.35,78.24,78.25,5800.0
2015-02-02 14:40:00,78.28,78.33,78.26,78.33,2800.0,78.28,78.33,78.26,78.33,2800.0
2015-02-02 14:45:00,78.27,78.29,77.92,77.92,8600.0,78.27,78.29,77.92,77.92,8600.0
2015-02-02 14:50:00,77.94,78.34,77.94,78.28,8800.0,77.94,78.34,77.94,78.28,8800.0
2015-02-02 14:55:00,78.28,78.28,78.08,78.13,6400.0,78.28,78.28,78.08,78.13,6400.0
2015-02-02 15:00:00,78.17,78.31,78.14,78.31,5000.0,78.17,78.31,78.14,78.31,5000.0
2015-02-02 15:05:00,78.32,78.36,78.22,78.36,6800.0,78.32,78.36,78.22,78.36,6800.0
2015-02-02 15:10:00,78.36,78.41,78.35,78.38,5200.0,78.36,78.41,78.35,78.38,5200.0
2015-02-02 15:15:00,78.35,78.35,78.07,78.08,9000.0,78.35,78.35,78.07,78.08,9000.0
2015-02-02 15:20:00,78.08,78.22,78.05,78.17,13600.0,78.08,78.22,78.05,78.17,13600.0
2015-02-02 15:25:00,78.19,78.19,78.01,78.08,20400.0,78.19,78.19,78.01,78.08,20400.0
2015-02-02 15:30:00,78.08,78.1,78.04,78.05,14800.0,78.08,78.1,78.04,78.05,14800.0
2015-02-02 15:35:00,78.07,78.33,78.04,78.29,23600.0,78.07,78.33,78.04,78.29,23600.0
2015-02-02 15:40:00,78.32,78.81,78.31,78.75,26200.0,78.32,78.81,78.31,78.75,26200.0
2015-02-02 15:45:00,78.81,78.86,78.74,78.84,25400.0,78.81,78.86,78.74,78.84,25400.0
2015-02-02 15:50:00,78.93,79.06,78.82,78.83,28600.0,78.93,79.06,78.82,78.83,28600.0
2015-02-02 15:55:00,78.81,79.21,78.81,79.13,79800.0,78.81,79.21,78.81,79.13,79800.0
2015-02-03 09:30:00,79.13,79.92,78.74,78.9,24400.0,79.13,79.92,78.74,78.9,24400.0
2015-02-03 09:35:00,79.06,79.06,78.72,78.89,3000.0,79.06,79.06,78.72,78.89,3000.0
2015-02-03 09:40:00,78.98,78.98,78.53,78.74,7000.0,78.98,78.98,78.53,78.74,7000.0
2015-02-03 09:45:00,78.87,79.04,78.85,78.94,5000.0,78.87,79.04,78.85,78.94,5000.0
2015-02-03 09:50:00,78.89,78.91,78.38,78.56,6800.0,78.89,78.91,78.38,78.56,6800.0
2015-02-03 09:55:00,78.65,79.11,78.63,78.72,9800.0,78.65,79.11,78.63,78.72,9800.0
2015-02-03 10:00:00,78.7,78.72,78.19,78.19,18000.0,78.7,78.72,78.19,78.19,18000.0
2015-02-03 10:05:00,78.2,78.71,78.1,78.25,21000.0,78.2,78.71,78.1,78.25,21000.0
2015-02-03 10:10:00,78.27,78.5,78.14,78.35,13600.0,78.27,78.5,78.14,78.35,13600.0
2015-02-03 10:15:00,78.4,78.44,78.36,78.36,3800.0,78.4,78.44,78.36,78.36,3800.0
2015-02-03 10:20:00,78.31,78.49,78.28,78.39,13400.0,78.31,78.49,78.28,78.39,13400.0
2015-02-03 10:25:00,78.38,78.44,78.27,78.33,20000.0,78.38,78.44,78.27,78.33,20000.0
2015-02-03 10:30:00,78.32,78.32,77.89,77.89,8200.0,78.32,78.32,77.89,77.89,8200.0
2015-02-03 10:35:00,77.86,77.86,77.77,77.82,12800.0,77.86,77.86,77.77,77.82,12800.0
2015-02-03 10:40:00,78.02,78.02,77.91,77.91,9400.0,78.02,78.02,77.91,77.91,9400.0
2015-02-03 10:45:00,77.89,77.89,77.46,77.5,7200.0,77.89,77.89,77.46,77.5,7200.0
2015-02-03 10:50:00,77.5,77.5,77.33,77.47,7000.0,77.5,77.5,77.33,77.47,7000.0
2015-02-03 10:55:00,77.44,77.5,77.31,77.45,14200.0,77.44,77.5,77.31,77.45,14200.0
2015-02-03 11:00:00,77.42,77.66,77.39,77.6,12200.0,77.42,77.66,77.39,77.6,12200.0
2015-02-03 11:05:00,77.59,77.93,77.59,77.93,2400.0,77.59,77.93,77.59,77.93,2400.0
2015-02-03 11:10:00,77.94,78.07,77.84,78.07,10200.0,77.94,78.07,77.84,78.07,10200.0
2015-02-03 11:15:00,78.14,78.36,78.14,78.23,7800.0,78.14,78.36,78.14,78.23,7800.0
2015-02-03 11:20:00,78.23,78.33,78.11,78.22,7600.0,78.23,78.33,78.11,78.22,7600.0
2015-02-03 11:25:00,78.22,78.22,78.01,78.01,9200.0,78.22,78.22,78.01,78.01,9200.0
2015-02-03 11:30:00,77.93,77.99,77.89,77.89,4800.0,77.93,77.99,77.89,77.89,4800.0
2015-02-03 11:35:00,77.85,78.08,77.85,78.08,3400.0,77.85,78.08,77.85,78.08,3400.0
2015-02-03 11:40:00,78.03,78.04,77.86,77.9,4200.0,78.03,78.04,77.86,77.9,4200.0
2015-02-03 11:45:00,77.84,77.88,77.73,77.73,2400.0,77.84,77.88,77.73,77.73,2400.0
2015-02-03 11:50:00,77.74,77.76,77.57,77.72,4400.0,77.74,77.76,77.57,77.72,4400.0
2015-02-03 11:55:00,77.67,77.78,77.64,77.66,2200.0,77.67,77.78,77.64,77.66,2200.0
2015-02-03 12:00:00,77.69,77.69,77.61,77.69,2600.0,77.69,77.69,77.61,77.69,2600.0
2015-02-03 12:05:00,77.74,77.97,77.74,77.97,2000.0,77.74,77.97,77.74,77.97,2000.0
2015-02-03 12:10:00,77.89,78.0,77.89,77.97,7200.0,77.89,78.0,77.89,77.97,7200.0
2015-02-03 12:15:00,77.92,77.92,77.85,77.86,3400.0,77.92,77.92,77.85,77.86,3400.0
2015-02-03 12:20:00,77.86,77.86,77.73,77.76,3400.0,77.86,77.86,77.73,77.76,3400.0
2015-02-03 12:25:00,77.75,77.83,77.73,77.75,4600.0,77.75,77.83,77.73,77.75,4600.0
2015-02-03 12:30:00,77.71,77.88,77.6,77.79,7400.0,77.71,77.88,77.6,77.79,7400.0
2015-02-03 12:35:00,77.79,77.79,77.67,77.76,3400.0,77.79,77.79,77.67,77.76,3400.0
2015-02-03 12:40:00,77.79,77.92,77.75,77.83,3800.0,77.79,77.92,77.75,77.83,3800.0
2015-02-03 12:45:00,77.83,77.84,77.74,77.74,2800.0,77.83,77.84,77.74,77.74,2800.0
2015-02-03 12:50:00,77.74,77.78,77.64,77.76,5400.0,77.74,77.78,77.64,77.76,5400.0
2015-02-03 12:55:00,77.83,77.86,77.74,77.74,3200.0,77.83,77.86,77.74,77.74,3200.0
2015-02-03 13:00:00,77.74,77.82,77.73,77.82,3200.0,77.74,77.82,77.73,77.82,3200.0
2015-02-03 13:05:00,77.8,77.88,77.76,77.81,4200.0,77.8,77.88,77.76,77.81,4200.0
2015-02-03 13:10:00,77.76,77.86,77.75,77.75,10400.0,77.76,77.86,77.75,77.75,10400.0
2015-02-03 13:15:00,77.75,77.83,77.73,77.83,3000.0,77.75,77.83,77.73,77.83,3000.0
2015-02-03 13:20:00,77.81,77.91,77.79,77.91,12800.0,77.81,77.91,77.79,77.91,12800.0
2015-02-03 13:25:00,77.92,78.05,77.9,78.0,9800.0,77.92,78.05,77.9,78.0,9800.0
2015-02-03 13:30:00,78.01,78.05,77.96,78.0,6400.0,78.01,78.05,77.96,78.0,6400.0
2015-02-03 13:35:00,78.02,78.02,77.96,78.02,10800.0,78.02,78.02,77.96,78.02,10800.0
2015-02-03 13:40:00,78.04,78.07,77.98,78.03,6000.0,78.04,78.07,77.98,78.03,6000.0
2015-02-03 13:45:00,78.08,78.1,78.05,78.08,2200.0,78.08,78.1,78.05,78.08,2200.0
2015-02-03 13:50:00,78.08,78.19,78.06,78.19,4000.0,78.08,78.19,78.06,78.19,4000.0
2015-02-03 13:55:00,78.2,78.29,78.2,78.25,6200.0,78.2,78.29,78.2,78.25,6200.0
2015-02-03 14:00:00,78.23,78.38,78.22,78.23,9200.0,78.23,78.38,78.22,78.23,9200.0
2015-02-03 14:05:00,78.23,78.27,78.19,78.27,1400.0,78.23,78.27,78.19,78.27,1400.0
2015-02-03 14:10:00,78.26,78.33,78.25,78.3,4400.0,78.26,78.33,78.25,78.3,4400.0
2015-02-03 14:15:00,78.27,78.32,78.23,78.27,14200.0,78.27,78.32,78.23,78.27,14200.0
2015-02-03 14:20:00,78.3,78.34,78.23,78.23,6600.0,78.3,78.34,78.23,78.23,6600.0
2015-02-03 14:25:00,78.2,78.23,78.17,78.22,5800.0,78.2,78.23,78.17,78.22,5800.0
2015-02-03 14:30:00,78.25,78.27,78.14,78.16,3000.0,78.25,78.27,78.14,78.16,3000.0
2015-02-03 14:35:00,78.19,78.25,78.1,78.22,4600.0,78.19,78.25,78.1,78.22,4600.0
2015-02-03 14:40:00,78.21,78.37,78.21,78.36,2400.0,78.21,78.37,78.21,78.36,2400.0
2015-02-03 14:45:00,78.36,78.47,78.34,78.47,1200.0,78.36,78.47,78.34,78.47,1200.0
2015-02-03 14:50:00,78.46,78.55,78.38,78.48,7000.0,78.46,78.55,78.38,78.48,7000.0
2015-02-03 14:55:00,78.46,78.5,78.35,78.45,4600.0,78.46,78.5,78.35,78.45,4600.0
2015-02-03 15:00:00,78.5,78.57,78.5,78.5,1400.0,78.5,78.57,78.5,78.5,1400.0
2015-02-03 15:05:00,78.57,78.59,78.41,78.43,8800.0,78.57,78.59,78.41,78.43,8800.0
2015-02-03 15:10:00,78.44,78.44,78.21,78.27,11600.0,78.44,78.44,78.21,78.27,11600.0
2015-02-03 15:15:00,78.33,78.33,78.08,78.08,3600.0,78.33,78.33,78.08,78.08,3600.0
2015-02-03 15:20:00,78.07,78.15,78.07,78.11,7000.0,78.07,78.15,78.07,78.11,7000.0
2015-02-03 15:25:00,78.11,78.19,78.06,78.13,7800.0,78.11,78.19,78.06,78.13,7800.0
2015-02-03 15:30:00,78.16,78.21,78.08,78.08,9800.0,78.16,78.21,78.08,78.08,9800.0
2015-02-03 15:35:00,78.05,78.17,78.02,78.17,9000.0,78.05,78.17,78.02,78.17,9000.0
2015-02-03 15:40:00,78.17,78.44,78.17,78.32,11800.0,78.17,78.44,78.17,78.32,11800.0
2015-02-03 15:45:00,78.33,78.4,78.3,78.4,10600.0,78.33,78.4,78.3,78.4,10600.0
2015-02-03 15:50:00,78.42,78.56,78.36,78.39,28600.0,78.42,78.56,78.36,78.39,28600.0
2015-02-03 15:55:00,78.42,78.5,78.39,78.47,20800.0,78.42,78.5,78.39,78.47,20800.0
2015-02-04 09:30:00,78.32,78.48,78.32,78.41,7200.0,78.32,78.48,78.32,78.41,7200.0
2015-02-04 09:35:00,78.41,78.5,78.41,78.47,2800.0,78.41,78.5,78.41,78.47,2800.0
2015-02-04 09:40:00,78.5,78.53,78.5,78.5,1200.0,78.5,78.53,78.5,78.5,1200.0
2015-02-04 09:45:00,78.44,78.75,78.42,78.75,1800.0,78.44,78.75,78.42,78.75,1800.0
2015-02-04 09:50:00,78.75,78.82,78.25,78.25,5600.0,78.75,78.82,78.25,78.25,5600.0
2015-02-04 09:55:00,78.26,78.36,78.05,78.23,3600.0,78.26,78.36,78.05,78.23,3600.0
2015-02-04 10:00:00,78.24,78.51,78.24,78.25,10600.0,78.24,78.51,78.24,78.25,10600.0
2015-02-04 10:05:00,78.45,78.6,78.36,78.38,4000.0,78.45,78.6,78.36,78.38,4000.0
2015-02-04 10:10:00,78.46,78.58,78.32,78.5,8000.0,78.46,78.58,78.32,78.5,8000.0
2015-02-04 10:15:00,78.54,78.56,78.41,78.53,7200.0,78.54,78.56,78.41,78.53,7200.0
2015-02-04 10:20:00,78.53,78.55,78.38,78.42,4200.0,78.53,78.55,78.38,78.42,4200.0
2015-02-04 10:25:00,78.42,78.57,78.4,78.56,14400.0,78.42,78.57,78.4,78.56,14400.0
2015-02-04 10:30:00,78.52,78.58,78.39,78.42,8200.0,78.52,78.58,78.39,78.42,8200.0
2015-02-04 10:35:00,78.4,78.51,78.39,78.44,3400.0,78.4,78.51,78.39,78.44,3400.0
2015-02-04 10:40:00,78.53,78.55,78.48,78.55,5000.0,78.53,78.55,78.48,78.55,5000.0
2015-02-04 10:45:00,78.51,78.51,78.3,78.36,2800.0,78.51,78.51,78.3,78.36,2800.0
2015-02-04 10:50:00,78.28,78.29,78.28,78.28,1000.0,78.28,78.29,78.28,78.28,1000.0
2015-02-04 10:55:00,78.27,78.28,78.14,78.14,2800.0,78.27,78.28,78.14,78.14,2800.0
2015-02-04 11:00:00,78.17,78.42,78.17,78.38,4000.0,78.17,78.42,78.17,78.38,4000.0
2015-02-04 11:05:00,78.42,78.63,78.42,78.58,2800.0,78.42,78.63,78.42,78.58,2800.0
2015-02-04 11:10:00,78.6,78.6,78.48,78.56,8000.0,78.6,78.6,78.48,78.56,8000.0
2015-02-04 11:15:00,78.6,78.72,78.5,78.53,12200.0,78.6,78.72,78.5,78.53,12200.0
2015-02-04 11:20:00,78.57,78.57,78.42,78.48,12800.0,78.57,78.57,78.42,78.48,12800.0
2015-02-04 11:25:00,78.58,78.6,78.5,78.51,3200.0,78.58,78.6,78.5,78.51,3200.0
2015-02-04 11:30:00,78.57,78.66,78.54,78.6,11800.0,78.57,78.66,78.54,78.6,11800.0
2015-02-04 11:35:00,78.63,78.63,78.51,78.51,4400.0,78.63,78.63,78.51,78.51,4400.0
2015-02-04 11:40:00,78.49,78.49,78.45,78.49,600.0,78.49,78.49,78.45,78.49,600.0
2015-02-04 11:45:00,78.48,78.48,78.3,78.3,3800.0,78.48,78.48,78.3,78.3,3800.0
2015-02-04 11:50:00,78.3,78.3,78.22,78.23,2600.0,78.3,78.3,78.22,78.23,2600.0
2015-02-04 11:55:00,78.21,78.28,78.14,78.26,8400.0,78.21,78.28,78.14,78.26,8400.0
2015-02-04 12:00:00,78.33,78.34,78.3,78.3,6200.0,78.33,78.34,78.3,78.3,6200.0
2015-02-04 12:05:00,78.33,78.44,78.33,78.37,3000.0,78.33,78.44,78.33,78.37,3000.0
2015-02-04 12:10:00,78.37,78.37,78.35,78.37,2600.0,78.37,78.37,78.35,78.37,2600.0
2015-02-04 12:15:00,78.36,78.36,78.31,78.31,1600.0,78.36,78.36,78.31,78.31,1600.0
2015-02-04 12:20:00,78.29,78.29,78.1,78.17,2200.0,78.29,78.29,78.1,78.17,2200.0
2015-02-04 12:25:00,78.16,78.16,78.01,78.05,3400.0,78.16,78.16,78.01,78.05,3400.0
2015-02-04 12:30:00,78.05,78.05,78.0,78.01,1600.0,78.05,78.05,78.0,78.01,1600.0
2015-02-04 12:35:00,78.01,78.05,78.0,78.02,2600.0,78.01,78.05,78.0,78.02,2600.0
2015-02-04 12:40:00,78.01,78.04,77.86,77.89,3000.0,78.01,78.04,77.86,77.89,3000.0
2015-02-04 12:45:00,77.87,77.87,77.86,77.86,2000.0,77.87,77.87,77.86,77.86,2000.0
2015-02-04 12:50:00,77.86,77.89,77.78,77.89,5200.0,77.86,77.89,77.78,77.89,5200.0
2015-02-04 12:55:00,77.96,77.96,77.89,77.92,1200.0,77.96,77.96,77.89,77.92,1200.0
2015-02-04 13:00:00,77.92,78.06,77.92,78.06,2000.0,77.92,78.06,77.92,78.06,2000.0
2015-02-04 13:05:00,78.06,78.08,78.06,78.08,400.0,78.06,78.08,78.06,78.08,400.0
2015-02-04 13:10:00,78.14,78.14,78.11,78.11,2800.0,78.14,78.14,78.11,78.11,2800.0
2015-02-04 13:15:00,78.1,78.24,78.1,78.21,17800.0,78.1,78.24,78.1,78.21,17800.0
2015-02-04 13:20:00,78.22,78.22,78.16,78.16,8000.0,78.22,78.22,78.16,78.16,8000.0
2015-02-04 13:25:00,78.2,78.22,78.2,78.22,1000.0,78.2,78.22,78.2,78.22,1000.0
2015-02-04 13:30:00,78.41,78.41,78.33,78.33,3000.0,78.41,78.41,78.33,78.33,3000.0
2015-02-04 13:35:00,78.34,78.35,78.23,78.23,4200.0,78.34,78.35,78.23,78.23,4200.0
2015-02-04 13:40:00,78.29,78.35,78.29,78.33,3000.0,78.29,78.35,78.29,78.33,3000.0
2015-02-04 13:45:00,78.36,78.36,78.3,78.31,1600.0,78.36,78.36,78.3,78.31,1600.0
2015-02-04 13:50:00,78.33,78.35,78.32,78.32,1400.0,78.33,78.35,78.32,78.32,1400.0
2015-02-04 13:55:00,78.36,78.39,78.31,78.39,4400.0,78.36,78.39,78.31,78.39,4400.0
2015-02-04 14:00:00,78.41,78.48,78.41,78.46,1800.0,78.41,78.48,78.41,78.46,1800.0
2015-02-04 14:05:00,78.42,78.45,78.33,78.33,3600.0,78.42,78.45,78.33,78.33,3600.0
2015-02-04 14:10:00,78.33,78.33,78.28,78.28,2400.0,78.33,78.33,78.28,78.28,2400.0
2015-02-04 14:15:00,78.3,78.34,78.27,78.27,4200.0,78.3,78.34,78.27,78.27,4200.0
2015-02-04 14:20:00,78.27,78.36,78.26,78.32,4000.0,78.27,78.36,78.26,78.32,4000.0
2015-02-04 14:25:00,78.39,78.45,78.39,78.45,1200.0,78.39,78.45,78.39,78.45,1200.0
2015-02-04 14:30:00,78.4,78.42,78.35,78.35,3600.0,78.4,78.42,78.35,78.35,3600.0
2015-02-04 14:35:00,78.41,78.45,78.36,78.38,3400.0,78.41,78.45,78.36,78.38,3400.0
2015-02-04 14:40:00,78.38,78.38,78.35,78.36,2000.0,78.38,78.38,78.35,78.36,2000.0
2015-02-04 14:45:00,78.38,78.41,78.32,78.41,3800.0,78.38,78.41,78.32,78.41,3800.0
2015-02-04 14:50:00,78.39,78.39,78.33,78.34,2400.0,78.39,78.39,78.33,78.34,2400.0
2015-02-04 14:55:00,78.33,78.33,78.09,78.09,4800.0,78.33,78.33,78.09,78.09,4800.0
2015-02-04 15:00:00,78.1,78.17,78.08,78.14,3000.0,78.1,78.17,78.08,78.14,3000.0
2015-02-04 15:05:00,78.21,78.21,78.19,78.2,3200.0,78.21,78.21,78.19,78.2,3200.0
2015-02-04 15:10:00,78.19,78.22,78.0,78.0,18000.0,78.19,78.22,78.0,78.0,18000.0
2015-02-04 15:15:00,78.0,78.06,77.94,77.94,9400.0,78.0,78.06,77.94,77.94,9400.0
2015-02-04 15:20:00,77.94,77.97,77.88,77.95,6600.0,77.94,77.97,77.88,77.95,6600.0
2015-02-04 15:25:00,77.98,78.01,77.91,78.01,7600.0,77.98,78.01,77.91,78.01,7600.0
2015-02-04 15:30:00,78.03,78.07,77.97,78.06,6600.0,78.03,78.07,77.97,78.06,6600.0
2015-02-04 15:35:00,78.1,78.1,77.86,77.86,6600.0,78.1,78.1,77.86,77.86,6600.0
2015-02-04 15:40:00,77.86,77.86,77.64,77.73,10800.0,77.86,77.86,77.64,77.73,10800.0
2015-02-04 15:45:00,77.67,77.67,77.34,77.49,25000.0,77.67,77.67,77.34,77.49,25000.0
2015-02-04 15:50:00,77.52,77.71,77.51,77.63,28600.0,77.52,77.71,77.51,77.63,28600.0
2015-02-04 15:55:00,77.66,77.77,77.63,77.68,29400.0,77.66,77.77,77.63,77.68,29400.0
2015-02-05 09:30:00,78.05,78.57,78.05,78.46,4600.0,78.05,78.57,78.05,78.46,4600.0
2015-02-05 09:35:00,78.46,78.57,78.46,78.46,9400.0,78.46,78.57,78.46,78.46,9400.0
2015-02-05 09:40:00,78.48,78.7,78.37,78.45,4800.0,78.48,78.7,78.37,78.45,4800.0
2015-02-05 09:45:00,78.46,78.46,78.34,78.35,3000.0,78.46,78.46,78.34,78.35,3000.0
2015-02-05 09:50:00,78.28,78.28,78.21,78.27,2600.0,78.28,78.28,78.21,78.27,2600.0
2015-02-05 09:55:00,78.22,78.26,78.14,78.26,1200.0,78.22,78.26,78.14,78.26,1200.0
2015-02-05 10:00:00,78.33,78.47,78.33,78.46,2400.0,78.33,78.47,78.33,78.46,2400.0
2015-02-05 10:05:00,78.49,78.55,78.33,78.45,5800.0,78.49,78.55,78.33,78.45,5800.0
2015-02-05 10:10:00,78.44,78.44,78.35,78.37,3200.0,78.44,78.44,78.35,78.37,3200.0
2015-02-05 10:15:00,78.33,78.44,78.33,78.39,3400.0,78.33,78.44,78.33,78.39,3400.0
2015-02-05 10:20:00,78.44,78.45,78.32,78.33,3800.0,78.44,78.45,78.32,78.33,3800.0
2015-02-05 10:25:00,78.33,78.33,78.31,78.31,600.0,78.33,78.33,78.31,78.31,600.0
2015-02-05 10:30:00,78.3,78.3,78.21,78.28,3800.0,78.3,78.3,78.21,78.28,3800.0
2015-02-05 10:35:00,78.28,78.33,78.27,78.27,3600.0,78.28,78.33,78.27,78.27,3600.0
2015-02-05 10:40:00,78.21,78.21,77.8,78.11,29000.0,78.21,78.21,77.8,78.11,29000.0
2015-02-05 10:45:00,78.19,78.28,78.19,78.24,8600.0,78.19,78.28,78.19,78.24,8600.0
2015-02-05 10:50:00,78.24,78.24,78.11,78.11,2200.0,78.24,78.24,78.11,78.11,2200.0
2015-02-05 10:55:00,78.17,78.31,78.14,78.23,5400.0,78.17,78.31,78.14,78.23,5400.0
2015-02-05 11:00:00,78.24,78.29,78.14,78.23,2000.0,78.24,78.29,78.14,78.23,2000.0
2015-02-05 11:05:00,78.22,78.24,78.21,78.21,2200.0,78.22,78.24,78.21,78.21,2200.0
2015-02-05 11:10:00,78.25,78.33,78.25,78.26,4000.0,78.25,78.33,78.25,78.26,4000.0
2015-02-05 11:15:00,78.26,78.26,78.13,78.13,2800.0,78.26,78.26,78.13,78.13,2800.0
2015-02-05 11:20:00,78.17,78.18,78.16,78.16,600.0,78.17,78.18,78.16,78.16,600.0
2015-02-05 11:25:00,78.19,78.22,78.19,78.22,1600.0,78.19,78.22,78.19,78.22,1600.0
2015-02-05 11:30:00,78.25,78.32,78.22,78.22,4600.0,78.25,78.32,78.22,78.22,4600.0
2015-02-05 11:35:00,78.25,78.31,78.24,78.24,2400.0,78.25,78.31,78.24,78.24,2400.0
2015-02-05 11:40:00,78.26,78.26,78.17,78.23,3000.0,78.26,78.26,78.17,78.23,3000.0
2015-02-05 11:45:00,78.23,78.27,78.23,78.27,1800.0,78.23,78.27,78.23,78.27,1800.0
2015-02-05 11:50:00,78.25,78.27,78.24,78.27,1200.0,78.25,78.27,78.24,78.27,1200.0
2015-02-05 11:55:00,78.27,78.32,78.27,78.29,1600.0,78.27,78.32,78.27,78.29,1600.0
2015-02-05 12:00:00,78.28,78.3,78.2,78.24,14800.0,78.28,78.3,78.2,78.24,14800.0
2015-02-05 12:05:00,78.21,78.28,78.2,78.25,31400.0,78.21,78.28,78.2,78.25,31400.0
2015-02-05 12:10:00,78.24,78.33,78.2,78.26,21600.0,78.24,78.33,78.2,78.26,21600.0
2015-02-05 12:15:00,78.27,78.36,78.2,78.25,18400.0,78.27,78.36,78.2,78.25,18400.0
2015-02-05 12:20:00,78.26,78.27,78.23,78.25,4400.0,78.26,78.27,78.23,78.25,4400.0
2015-02-05 12:25:00,78.27,78.27,78.27,78.27,800.0,78.27,78.27,78.27,78.27,800.0
2015-02-05 12:30:00,78.31,78.31,78.28,78.31,7600.0,78.31,78.31,78.28,78.31,7600.0
2015-02-05 12:35:00,78.33,78.34,78.23,78.32,18600.0,78.33,78.34,78.23,78.32,18600.0
2015-02-05 12:40:00,78.35,78.35,78.3,78.32,2400.0,78.35,78.35,78.3,78.32,2400.0
2015-02-05 12:45:00,78.32,78.32,78.24,78.24,2400.0,78.32,78.32,78.24,78.24,2400.0
2015-02-05 12:50:00,78.25,78.33,78.22,78.26,3600.0,78.25,78.33,78.22,78.26,3600.0
2015-02-05 12:55:00,78.24,78.24,78.22,78.24,1200.0,78.24,78.24,78.22,78.24,1200.0
2015-02-05 13:00:00,78.23,78.27,78.21,78.25,2200.0,78.23,78.27,78.21,78.25,2200.0
2015-02-05 13:05:00,78.27,78.29,78.23,78.29,1400.0,78.27,78.29,78.23,78.29,1400.0
2015-02-05 13:10:00,78.3,78.38,78.27,78.36,2400.0,78.3,78.38,78.27,78.36,2400.0
2015-02-05 13:15:00,78.42,78.43,78.31,78.33,3600.0,78.42,78.43,78.31,78.33,3600.0
2015-02-05 13:20:00,78.33,78.44,78.33,78.39,2800.0,78.33,78.44,78.33,78.39,2800.0
2015-02-05 13:25:00,78.39,78.39,78.39,78.39,0.0,78.39,78.39,78.39,78.39,0.0
2015-02-05 13:30:00,78.42,78.45,78.34,78.34,6400.0,78.42,78.45,78.34,78.34,6400.0
2015-02-05 13:35:00,78.38,78.42,78.34,78.38,5600.0,78.38,78.42,78.34,78.38,5600.0
2015-02-05 13:40:00,78.36,78.4,78.36,78.39,1200.0,78.36,78.4,78.36,78.39,1200.0
2015-02-05 13:45:00,78.46,78.49,78.46,78.46,1000.0,78.46,78.49,78.46,78.46,1000.0
2015-02-05 13:50:00,78.49,78.49,78.31,78.41,7000.0,78.49,78.49,78.31,78.41,7000.0
2015-02-05 13:55:00,78.39,78.39,78.39,78.39,400.0,78.39,78.39,78.39,78.39,400.0
2015-02-05 14:00:00,78.4,78.41,78.39,78.41,3200.0,78.4,78.41,78.39,78.41,3200.0
2015-02-05 14:05:00,78.38,78.38,78.37,78.37,800.0,78.38,78.38,78.37,78.37,800.0
2015-02-05 14:10:00,78.37,78.49,78.3,78.34,8800.0,78.37,78.49,78.3,78.34,8800.0
2015-02-05 14:15:00,78.32,78.42,78.32,78.39,4400.0,78.32,78.42,78.32,78.39,4400.0
2015-02-05 14:20:00,78.41,78.42,78.41,78.42,1400.0,78.41,78.42,78.41,78.42,1400.0
2015-02-05 14:25:00,78.38,78.39,78.31,78.36,23000.0,78.38,78.39,78.31,78.36,23000.0
2015-02-05 14:30:00,78.33,78.33,78.28,78.32,3200.0,78.33,78.33,78.28,78.32,3200.0
2015-02-05 14:35:00,78.25,78.35,78.25,78.35,6400.0,78.25,78.35,78.25,78.35,6400.0
2015-02-05 14:40:00,78.35,78.35,78.3,78.31,2200.0,78.35,78.35,78.3,78.31,2200.0
2015-02-05 14:45:00,78.31,78.32,78.22,78.24,7600.0,78.31,78.32,78.22,78.24,7600.0
2015-02-05 14:50:00,78.2,78.2,78.05,78.06,17600.0,78.2,78.2,78.05,78.06,17600.0
2015-02-05 14:55:00,78.03,78.07,78.02,78.07,4600.0,78.03,78.07,78.02,78.07,4600.0
2015-02-05 15:00:00,78.1,78.13,77.99,78.04,11200.0,78.1,78.13,77.99,78.04,11200.0
2015-02-05 15:05:00,78.05,78.09,77.87,77.92,9000.0,78.05,78.09,77.87,77.92,9000.0
2015-02-05 15:10:00,77.92,77.92,77.81,77.83,10400.0,77.92,77.92,77.81,77.83,10400.0
2015-02-05 15:15:00,77.84,77.93,77.84,77.93,3000.0,77.84,77.93,77.84,77.93,3000.0
2015-02-05 15:20:00,77.95,77.95,77.91,77.93,5000.0,77.95,77.95,77.91,77.93,5000.0
2015-02-05 15:25:00,77.9,78.0,77.9,78.0,5000.0,77.9,78.0,77.9,78.0,5000.0
2015-02-05 15:30:00,77.99,78.01,77.84,78.01,4800.0,77.99,78.01,77.84,78.01,4800.0
2015-02-05 15:35:00,78.01,78.09,78.01,78.07,8000.0,78.01,78.09,78.01,78.07,8000.0
2015-02-05 15:40:00,78.11,78.11,78.04,78.06,5000.0,78.11,78.11,78.04,78.06,5000.0
2015-02-05 15:45:00,78.06,78.06,77.98,77.99,7000.0,78.06,78.06,77.98,77.99,7000.0
2015-02-05 15:50:00,78.01,78.02,77.97,78.0,15000.0,78.01,78.02,77.97,78.0,15000.0
2015-02-05 15:55:00,78.0,78.04,77.92,77.97,32600.0,78.0,78.04,77.92,77.97,32600.0
2015-02-06 09:30:00,77.88,77.88,77.01,77.01,4000.0,77.88,77.88,77.01,77.01,4000.0
2015-02-06 09:35:00,77.46,77.61,77.38,77.58,3600.0,77.46,77.61,77.38,77.58,3600.0
2015-02-06 09:40:00,77.63,77.95,77.62,77.94,11400.0,77.63,77.95,77.62,77.94,11400.0
2015-02-06 09:45:00,77.94,78.07,77.86,77.96,43400.0,77.94,78.07,77.86,77.96,43400.0
2015-02-06 09:50:00,77.96,78.0,77.83,77.83,9800.0,77.96,78.0,77.83,77.83,9800.0
2015-02-06 09:55:00,77.79,77.9,77.73,77.9,6400.0,77.79,77.9,77.73,77.9,6400.0
2015-02-06 10:00:00,77.99,78.01,77.82,77.98,10000.0,77.99,78.01,77.82,77.98,10000.0
2015-02-06 10:05:00,77.86,77.98,77.78,77.98,9400.0,77.86,77.98,77.78,77.98,9400.0
2015-02-06 10:10:00,77.97,78.05,77.97,78.05,14800.0,77.97,78.05,77.97,78.05,14800.0
2015-02-06 10:15:00,78.04,78.3,78.01,78.28,105400.0,78.04,78.3,78.01,78.28,105400.0
2015-02-06 10:20:00,78.33,78.86,78.31,78.75,11200.0,78.33,78.86,78.31,78.75,11200.0
2015-02-06 10:25:00,78.66,78.66,78.48,78.56,6200.0,78.66,78.66,78.48,78.56,6200.0
2015-02-06 10:30:00,78.55,78.56,78.51,78.56,4800.0,78.55,78.56,78.51,78.56,4800.0
2015-02-06 10:35:00,78.54,78.64,78.54,78.64,10200.0,78.54,78.64,78.54,78.64,10200.0
2015-02-06 10:40:00,78.61,78.67,78.57,78.64,5600.0,78.61,78.67,78.57,78.64,5600.0
2015-02-06 10:45:00,78.7,78.76,78.7,78.76,2200.0,78.7,78.76,78.7,78.76,2200.0
2015-02-06 10:50:00,78.71,78.71,78.45,78.49,5000.0,78.71,78.71,78.45,78.49,5000.0
2015-02-06 10:55:00,78.47,78.47,78.38,78.38,2800.0,78.47,78.47,78.38,78.38,2800.0
2015-02-06 11:00:00,78.25,78.27,78.18,78.18,1200.0,78.25,78.27,78.18,78.18,1200.0
2015-02-06 11:05:00,78.13,78.27,78.12,78.27,4000.0,78.13,78.27,78.12,78.27,4000.0
2015-02-06 11:10:00,78.34,78.42,78.28,78.39,7000.0,78.34,78.42,78.28,78.39,7000.0
2015-02-06 11:15:00,78.38,78.4,78.35,78.35,3400.0,78.38,78.4,78.35,78.35,3400.0
2015-02-06 11:20:00,78.31,78.31,78.27,78.27,1400.0,78.31,78.31,78.27,78.27,1400.0
2015-02-06 11:25:00,78.34,78.4,78.34,78.4,800.0,78.34,78.4,78.34,78.4,800.0
2015-02-06 11:30:00,78.39,78.46,78.39,78.39,1200.0,78.39,78.46,78.39,78.39,1200.0
2015-02-06 11:35:00,78.46,78.46,78.33,78.33,5000.0,78.46,78.46,78.33,78.33,5000.0
2015-02-06 11:40:00,78.36,78.4,78.33,78.4,1400.0,78.36,78.4,78.33,78.4,1400.0
2015-02-06 11:45:00,78.42,78.44,78.32,78.32,3000.0,78.42,78.44,78.32,78.32,3000.0
2015-02-06 11:50:00,78.33,78.33,78.25,78.25,1000.0,78.33,78.33,78.25,78.25,1000.0
2015-02-06 11:55:00,78.32,78.34,78.32,78.34,400.0,78.32,78.34,78.32,78.34,400.0
2015-02-06 12:00:00,78.39,78.39,78.33,78.39,2800.0,78.39,78.39,78.33,78.39,2800.0
2015-02-06 12:05:00,78.33,78.39,78.27,78.35,4000.0,78.33,78.39,78.27,78.35,4000.0
2015-02-06 12:10:00,78.36,78.36,78.33,78.33,1200.0,78.36,78.36,78.33,78.33,1200.0
2015-02-06 12:15:00,78.36,78.36,78.07,78.08,7400.0,78.36,78.36,78.07,78.08,7400.0
2015-02-06 12:20:00,78.08,78.08,78.01,78.01,600.0,78.08,78.08,78.01,78.01,600.0
2015-02-06 12:25:00,78.01,78.01,77.83,77.83,4400.0,78.01,78.01,77.83,77.83,4400.0
2015-02-06 12:30:00,77.82,77.92,77.81,77.92,2000.0,77.82,77.92,77.81,77.92,2000.0
2015-02-06 12:35:00,77.85,77.85,77.81,77.81,1600.0,77.85,77.85,77.81,77.81,1600.0
2015-02-06 12:40:00,77.81,77.81,77.52,77.58,6000.0,77.81,77.81,77.52,77.58,6000.0
2015-02-06 12:45:00,77.56,77.58,77.42,77.42,13000.0,77.56,77.58,77.42,77.42,13000.0
2015-02-06 12:50:00,77.36,77.55,77.32,77.32,8800.0,77.36,77.55,77.32,77.32,8800.0
2015-02-06 12:55:00,77.41,77.5,77.38,77.5,2800.0,77.41,77.5,77.38,77.5,2800.0
2015-02-06 13:00:00,77.53,77.53,77.28,77.35,12400.0,77.53,77.53,77.28,77.35,12400.0
2015-02-06 13:05:00,77.36,77.36,77.16,77.26,5800.0,77.36,77.36,77.16,77.26,5800.0
2015-02-06 13:10:00,77.26,77.33,77.26,77.26,2000.0,77.26,77.33,77.26,77.26,2000.0
2015-02-06 13:15:00,77.25,77.35,77.14,77.22,6600.0,77.25,77.35,77.14,77.22,6600.0
2015-02-06 13:20:00,77.25,77.25,77.13,77.13,6200.0,77.25,77.25,77.13,77.13,6200.0
2015-02-06 13:25:00,77.11,77.13,77.03,77.08,2400.0,77.11,77.13,77.03,77.08,2400.0
2015-02-06 13:30:00,77.06,77.06,76.98,76.98,4400.0,77.06,77.06,76.98,76.98,4400.0
2015-02-06 13:35:00,77.06,77.06,76.72,76.86,8600.0,77.06,77.06,76.72,76.86,8600.0
2015-02-06 13:40:00,76.85,76.89,76.85,76.89,5200.0,76.85,76.89,76.85,76.89,5200.0
2015-02-06 13:45:00,76.97,76.98,76.91,76.95,2200.0,76.97,76.98,76.91,76.95,2200.0
2015-02-06 13:50:00,77.02,77.15,77.01,77.1,5200.0,77.02,77.15,77.01,77.1,5200.0
2015-02-06 13:55:00,77.15,77.17,77.09,77.1,9400.0,77.15,77.17,77.09,77.1,9400.0
2015-02-06 14:00:00,77.1,77.28,77.08,77.28,16200.0,77.1,77.28,77.08,77.28,16200.0
2015-02-06 14:05:00,77.26,77.35,77.26,77.35,4600.0,77.26,77.35,77.26,77.35,4600.0
2015-02-06 14:10:00,77.3,77.3,77.02,77.2,11000.0,77.3,77.3,77.02,77.2,11000.0
2015-02-06 14:15:00,77.19,77.19,77.19,77.19,200.0,77.19,77.19,77.19,77.19,200.0
2015-02-06 14:20:00,77.26,77.26,77.19,77.25,800.0,77.26,77.26,77.19,77.25,800.0
2015-02-06 14:25:00,77.33,77.39,77.27,77.35,3200.0,77.33,77.39,77.27,77.35,3200.0
2015-02-06 14:30:00,77.41,77.51,77.41,77.49,6000.0,77.41,77.51,77.41,77.49,6000.0
2015-02-06 14:35:00,77.58,77.65,77.56,77.58,3600.0,77.58,77.65,77.56,77.58,3600.0
2015-02-06 14:40:00,77.58,77.63,77.58,77.59,4600.0,77.58,77.63,77.58,77.59,4600.0
2015-02-06 14:45:00,77.58,77.58,77.53,77.58,2800.0,77.58,77.58,77.53,77.58,2800.0
2015-02-06 14:50:00,77.63,77.63,77.4,77.4,8400.0,77.63,77.63,77.4,77.4,8400.0
2015-02-06 14:55:00,77.41,77.41,77.38,77.39,4000.0,77.41,77.41,77.38,77.39,4000.0
2015-02-06 15:00:00,77.39,77.4,77.29,77.33,10400.0,77.39,77.4,77.29,77.33,10400.0
2015-02-06 15:05:00,77.35,77.52,77.34,77.4,8400.0,77.35,77.52,77.34,77.4,8400.0
2015-02-06 15:10:00,77.39,77.39,77.31,77.36,6200.0,77.39,77.39,77.31,77.36,6200.0
2015-02-06 15:15:00,77.31,77.32,77.23,77.23,3800.0,77.31,77.32,77.23,77.23,3800.0
2015-02-06 15:20:00,77.08,77.19,77.08,77.17,3000.0,77.08,77.19,77.08,77.17,3000.0
2015-02-06 15:25:00,77.18,77.25,77.06,77.06,9600.0,77.18,77.25,77.06,77.06,9600.0
2015-02-06 15:30:00,77.08,77.28,77.08,77.28,11800.0,77.08,77.28,77.08,77.28,11800.0
2015-02-06 15:35:00,77.27,77.33,77.15,77.24,18600.0,77.27,77.33,77.15,77.24,18600.0
2015-02-06 15:40:00,77.24,77.24,77.13,77.13,5600.0,77.24,77.24,77.13,77.13,5600.0
2015-02-06 15:45:00,77.12,77.19,77.11,77.17,11400.0,77.12,77.19,77.11,77.17,11400.0
2015-02-06 15:50:00,77.21,77.45,77.21,77.45,15000.0,77.21,77.45,77.21,77.45,15000.0
2015-02-06 15:55:00,77.48,77.48,77.24,77.37,24800.0,77.48,77.48,77.24,77.37,24800.0
2015-02-09 09:30:00,76.89,77.41,76.81,77.2,5000.0,76.89,77.41,76.81,77.2,5000.0
2015-02-09 09:35:00,77.44,77.44,77.17,77.17,600.0,77.44,77.44,77.17,77.17,600.0
2015-02-09 09:40:00,77.17,77.17,77.17,77.17,0.0,77.17,77.17,77.17,77.17,0.0
2015-02-09 09:45:00,77.18,77.52,77.17,77.41,7400.0,77.18,77.52,77.17,77.41,7400.0
2015-02-09 09:50:00,77.39,77.55,77.36,77.42,8200.0,77.39,77.55,77.36,77.42,8200.0
2015-02-09 09:55:00,77.42,77.58,77.24,77.33,16200.0,77.42,77.58,77.24,77.33,16200.0
2015-02-09 10:00:00,77.38,77.39,77.21,77.29,11000.0,77.38,77.39,77.21,77.29,11000.0
2015-02-09 10:05:00,77.29,77.29,77.27,77.27,800.0,77.29,77.29,77.27,77.27,800.0
2015-02-09 10:10:00,77.27,77.28,77.21,77.27,3600.0,77.27,77.28,77.21,77.27,3600.0
2015-02-09 10:15:00,77.3,77.37,77.1,77.19,12400.0,77.3,77.37,77.1,77.19,12400.0
2015-02-09 10:20:00,77.19,77.19,76.94,76.95,3400.0,77.19,77.19,76.94,76.95,3400.0
2015-02-09 10:25:00,76.95,76.95,76.54,76.54,7800.0,76.95,76.95,76.54,76.54,7800.0
2015-02-09 10:30:00,76.58,76.7,76.56,76.56,4400.0,76.58,76.7,76.56,76.56,4400.0
2015-02-09 10:35:00,76.56,76.7,76.56,76.58,11400.0,76.56,76.7,76.56,76.58,11400.0
2015-02-09 10:40:00,76.58,76.58,76.27,76.3,12400.0,76.58,76.58,76.27,76.3,12400.0
2015-02-09 10:45:00,76.32,76.48,76.16,76.41,23200.0,76.32,76.48,76.16,76.41,23200.0
2015-02-09 10:50:00,76.41,76.52,76.34,76.34,7400.0,76.41,76.52,76.34,76.34,7400.0
2015-02-09 10:55:00,76.41,76.6,76.41,76.53,11800.0,76.41,76.6,76.41,76.53,11800.0
2015-02-09 11:00:00,76.54,76.62,76.44,76.62,17600.0,76.54,76.62,76.44,76.62,17600.0
2015-02-09 11:05:00,76.6,76.61,76.39,76.39,9600.0,76.6,76.61,76.39,76.39,9600.0
2015-02-09 11:10:00,76.5,76.55,76.47,76.47,2800.0,76.5,76.55,76.47,76.47,2800.0
2015-02-09 11:15:00,76.52,76.7,76.52,76.68,3200.0,76.52,76.7,76.52,76.68,3200.0
2015-02-09 11:20:00,76.81,76.92,76.71,76.86,3400.0,76.81,76.92,76.71,76.86,3400.0
2015-02-09 11:25:00,76.86,76.97,76.79,76.79,4200.0,76.86,76.97,76.79,76.79,4200.0
2015-02-09 11:30:00,76.79,76.79,76.5,76.64,31400.0,76.79,76.79,76.5,76.64,31400.0
2015-02-09 11:35:00,76.6,76.6,76.29,76.29,15000.0,76.6,76.6,76.29,76.29,15000.0
2015-02-09 11:40:00,76.36,76.54,76.35,76.41,7400.0,76.36,76.54,76.35,76.41,7400.0
2015-02-09 11:45:00,76.41,76.41,76.35,76.35,2600.0,76.41,76.41,76.35,76.35,2600.0
2015-02-09 11:50:00,76.38,76.41,76.35,76.4,6600.0,76.38,76.41,76.35,76.4,6600.0
2015-02-09 11:55:00,76.41,76.51,76.41,76.51,7400.0,76.41,76.51,76.41,76.51,7400.0
2015-02-09 12:00:00,76.51,76.57,76.42,76.52,5600.0,76.51,76.57,76.42,76.52,5600.0
2015-02-09 12:05:00,76.51,76.6,76.5,76.6,5000.0,76.51,76.6,76.5,76.6,5000.0
2015-02-09 12:10:00,76.61,76.69,76.59,76.69,4600.0,76.61,76.69,76.59,76.69,4600.0
2015-02-09 12:15:00,76.66,76.66,76.58,76.63,4400.0,76.66,76.66,76.58,76.63,4400.0
2015-02-09 12:20:00,76.61,76.67,76.61,76.67,600.0,76.61,76.67,76.61,76.67,600.0
2015-02-09 12:25:00,76.73,76.78,76.6,76.72,5600.0,76.73,76.78,76.6,76.72,5600.0
2015-02-09 12:30:00,76.67,76.78,76.66,76.77,1600.0,76.67,76.78,76.66,76.77,1600.0
2015-02-09 12:35:00,76.76,76.77,76.66,76.67,2000.0,76.76,76.77,76.66,76.67,2000.0
2015-02-09 12:40:00,76.68,76.68,76.58,76.59,9200.0,76.68,76.68,76.58,76.59,9200.0
2015-02-09 12:45:00,76.6,76.64,76.59,76.6,2000.0,76.6,76.64,76.59,76.6,2000.0
2015-02-09 12:50:00,76.67,76.78,76.66,76.78,6200.0,76.67,76.78,76.66,76.78,6200.0
2015-02-09 12:55:00,76.73,76.77,76.68,76.76,4200.0,76.73,76.77,76.68,76.76,4200.0
2015-02-09 13:00:00,76.76,76.86,76.72,76.78,3000.0,76.76,76.86,76.72,76.78,3000.0
2015-02-09 13:05:00,76.78,76.79,76.75,76.77,3600.0,76.78,76.79,76.75,76.77,3600.0
2015-02-09 13:10:00,76.77,76.79,76.77,76.78,1800.0,76.77,76.79,76.77,76.78,1800.0
2015-02-09 13:15:00,76.79,76.81,76.72,76.72,1800.0,76.79,76.81,76.72,76.72,1800.0
2015-02-09 13:20:00,76.72,76.86,76.72,76.86,600.0,76.72,76.86,76.72,76.86,600.0
2015-02-09 13:25:00,76.78,76.8,76.76,76.78,1200.0,76.78,76.8,76.76,76.78,1200.0
2015-02-09 13:30:00,76.76,76.83,76.75,76.76,2800.0,76.76,76.83,76.75,76.76,2800.0
2015-02-09 13:35:00,76.8,76.85,76.78,76.8,1800.0,76.8,76.85,76.78,76.8,1800.0
2015-02-09 13:40:00,76.79,76.81,76.72,76.72,4200.0,76.79,76.81,76.72,76.72,4200.0
2015-02-09 13:45:00,76.67,76.67,76.55,76.55,2000.0,76.67,76.67,76.55,76.55,2000.0
2015-02-09 13:50:00,76.49,76.49,76.39,76.39,1400.0,76.49,76.49,76.39,76.39,1400.0
2015-02-09 13:55:00,76.44,76.45,76.35,76.39,13200.0,76.44,76.45,76.35,76.39,13200.0
2015-02-09 14:00:00,76.47,76.52,76.42,76.47,4600.0,76.47,76.52,76.42,76.47,4600.0
2015-02-09 14:05:00,76.38,76.48,76.35,76.36,4200.0,76.38,76.48,76.35,76.36,4200.0
2015-02-09 14:10:00,76.36,76.48,76.36,76.38,3000.0,76.36,76.48,76.36,76.38,3000.0
2015-02-09 14:15:00,76.38,76.42,76.24,76.38,24000.0,76.38,76.42,76.24,76.38,24000.0
2015-02-09 14:20:00,76.35,76.52,76.35,76.43,7200.0,76.35,76.52,76.35,76.43,7200.0
2015-02-09 14:25:00,76.43,76.55,76.35,76.36,24000.0,76.43,76.55,76.35,76.36,24000.0
2015-02-09 14:30:00,76.39,76.55,76.36,76.5,4200.0,76.39,76.55,76.36,76.5,4200.0
2015-02-09 14:35:00,76.5,76.51,76.45,76.51,2600.0,76.5,76.51,76.45,76.51,2600.0
2015-02-09 14:40:00,76.49,76.55,76.49,76.5,800.0,76.49,76.55,76.49,76.5,800.0
2015-02-09 14:45:00,76.5,76.52,76.42,76.42,3600.0,76.5,76.52,76.42,76.42,3600.0
2015-02-09 14:50:00,76.44,76.5,76.42,76.42,5400.0,76.44,76.5,76.42,76.42,5400.0
2015-02-09 14:55:00,76.4,76.4,76.28,76.35,4400.0,76.4,76.4,76.28,76.35,4400.0
2015-02-09 15:00:00,76.36,76.39,76.31,76.38,4400.0,76.36,76.39,76.31,76.38,4400.0
2015-02-09 15:05:00,76.38,76.38,76.25,76.25,6000.0,76.38,76.38,76.25,76.25,6000.0
2015-02-09 15:10:00,76.25,76.47,76.25,76.47,7400.0,76.25,76.47,76.25,76.47,7400.0
2015-02-09 15:15:00,76.46,76.5,76.42,76.45,3800.0,76.46,76.5,76.42,76.45,3800.0
2015-02-09 15:20:00,76.44,76.58,76.44,76.58,5600.0,76.44,76.58,76.44,76.58,5600.0
2015-02-09 15:25:00,76.57,76.57,76.46,76.53,5000.0,76.57,76.57,76.46,76.53,5000.0
2015-02-09 15:30:00,76.52,76.55,76.47,76.47,3000.0,76.52,76.55,76.47,76.47,3000.0
2015-02-09 15:35:00,76.47,76.5,76.38,76.46,5800.0,76.47,76.5,76.38,76.46,5800.0
2015-02-09 15:40:00,76.46,76.67,76.46,76.67,9200.0,76.46,76.67,76.46,76.67,9200.0
2015-02-09 15:45:00,76.66,76.71,76.54,76.61,6200.0,76.66,76.71,76.54,76.61,6200.0
2015-02-09 15:50:00,76.58,76.6,76.47,76.55,12600.0,76.58,76.6,76.47,76.55,12600.0
2015-02-09 15:55:00,76.52,76.66,76.39,76.41,30600.0,76.52,76.66,76.39,76.41,30600.0
2015-02-10 09:30:00,77.14,77.34,76.69,76.69,11000.0,77.14,77.34,76.69,76.69,11000.0
2015-02-10 09:35:00,76.7,77.41,76.7,76.92,17000.0,76.7,77.41,76.7,76.92,17000.0
2015-02-10 09:40:00,76.72,76.9,76.44,76.52,13200.0,76.72,76.9,76.44,76.52,13200.0
2015-02-10 09:45:00,76.7,76.85,76.7,76.85,600.0,76.7,76.85,76.7,76.85,600.0
2015-02-10 09:50:00,76.98,77.15,76.98,77.05,4400.0,76.98,77.15,76.98,77.05,4400.0
2015-02-10 09:55:00,76.96,77.2,76.91,77.03,8400.0,76.96,77.2,76.91,77.03,8400.0
2015-02-10 10:00:00,77.01,77.16,76.7,76.81,5400.0,77.01,77.16,76.7,76.81,5400.0
2015-02-10 10:05:00,76.75,76.99,76.75,76.99,2000.0,76.75,76.99,76.75,76.99,2000.0
2015-02-10 10:10:00,76.92,77.05,76.9,77.0,6600.0,76.92,77.05,76.9,77.0,6600.0
2015-02-10 10:15:00,77.13,77.13,76.92,76.98,8400.0,77.13,77.13,76.92,76.98,8400.0
2015-02-10 10:20:00,77.04,77.04,76.9,76.99,4200.0,77.04,77.04,76.9,76.99,4200.0
2015-02-10 10:25:00,76.95,77.09,76.94,76.94,6600.0,76.95,77.09,76.94,76.94,6600.0
2015-02-10 10:30:00,76.95,77.27,76.95,77.27,2800.0,76.95,77.27,76.95,77.27,2800.0
2015-02-10 10:35:00,77.28,77.28,77.06,77.2,7000.0,77.28,77.28,77.06,77.2,7000.0
2015-02-10 10:40:00,77.16,77.24,77.1,77.19,1800.0,77.16,77.24,77.1,77.19,1800.0
2015-02-10 10:45:00,77.19,77.43,77.19,77.28,12800.0,77.19,77.43,77.19,77.28,12800.0
2015-02-10 10:50:00,77.33,77.42,77.28,77.41,4400.0,77.33,77.42,77.28,77.41,4400.0
2015-02-10 10:55:00,77.45,77.66,77.23,77.24,20000.0,77.45,77.66,77.23,77.24,20000.0
2015-02-10 11:00:00,77.25,77.42,77.13,77.14,10200.0,77.25,77.42,77.13,77.14,10200.0
2015-02-10 11:05:00,77.18,77.18,76.97,77.08,4400.0,77.18,77.18,76.97,77.08,4400.0
2015-02-10 11:10:00,77.02,77.22,77.01,77.19,5600.0,77.02,77.22,77.01,77.19,5600.0
2015-02-10 11:15:00,77.24,77.33,77.22,77.33,7400.0,77.24,77.33,77.22,77.33,7400.0
2015-02-10 11:20:00,77.33,77.33,77.33,77.33,800.0,77.33,77.33,77.33,77.33,800.0
2015-02-10 11:25:00,77.33,77.33,77.23,77.32,6000.0,77.33,77.33,77.23,77.32,6000.0
2015-02-10 11:30:00,77.33,77.33,77.19,77.24,2600.0,77.33,77.33,77.19,77.24,2600.0
2015-02-10 11:35:00,77.23,77.39,77.23,77.26,4600.0,77.23,77.39,77.23,77.26,4600.0
2015-02-10 11:40:00,77.38,77.41,77.36,77.37,3600.0,77.38,77.41,77.36,77.37,3600.0
2015-02-10 11:45:00,77.42,77.42,77.3,77.36,3600.0,77.42,77.42,77.3,77.36,3600.0
2015-02-10 11:50:00,77.39,77.42,77.36,77.39,1200.0,77.39,77.42,77.36,77.39,1200.0
2015-02-10 11:55:00,77.42,77.48,77.33,77.35,4600.0,77.42,77.48,77.33,77.35,4600.0
2015-02-10 12:00:00,77.33,77.42,77.29,77.42,1600.0,77.33,77.42,77.29,77.42,1600.0
2015-02-10 12:05:00,77.47,77.49,77.34,77.44,4400.0,77.47,77.49,77.34,77.44,4400.0
2015-02-10 12:10:00,77.46,77.58,77.44,77.5,2600.0,77.46,77.58,77.44,77.5,2600.0
2015-02-10 12:15:00,77.61,77.69,77.59,77.69,800.0,77.61,77.69,77.59,77.69,800.0
2015-02-10 12:20:00,77.72,77.77,77.67,77.67,7200.0,77.72,77.77,77.67,77.67,7200.0
2015-02-10 12:25:00,77.66,77.67,77.53,77.53,3400.0,77.66,77.67,77.53,77.53,3400.0
2015-02-10 12:30:00,77.53,77.53,77.33,77.35,4000.0,77.53,77.53,77.33,77.35,4000.0
2015-02-10 12:35:00,77.27,77.33,77.27,77.29,2000.0,77.27,77.33,77.27,77.29,2000.0
2015-02-10 12:40:00,77.33,77.34,77.24,77.34,3400.0,77.33,77.34,77.24,77.34,3400.0
2015-02-10 12:45:00,77.34,77.38,77.31,77.38,800.0,77.34,77.38,77.31,77.38,800.0
2015-02-10 12:50:00,77.44,77.44,77.41,77.44,600.0,77.44,77.44,77.41,77.44,600.0
2015-02-10 12:55:00,77.45,77.46,77.39,77.4,5200.0,77.45,77.46,77.39,77.4,5200.0
2015-02-10 13:00:00,77.36,77.5,77.33,77.39,4800.0,77.36,77.5,77.33,77.39,4800.0
2015-02-10 13:05:00,77.44,77.5,77.42,77.5,800.0,77.44,77.5,77.42,77.5,800.0
2015-02-10 13:10:00,77.5,77.54,77.5,77.51,1400.0,77.5,77.54,77.5,77.51,1400.0
2015-02-10 13:15:00,77.52,77.66,77.48,77.48,15000.0,77.52,77.66,77.48,77.48,15000.0
2015-02-10 13:20:00,77.36,77.36,77.23,77.33,2000.0,77.36,77.36,77.23,77.33,2000.0
2015-02-10 13:25:00,77.36,77.46,77.33,77.33,4800.0,77.36,77.46,77.33,77.33,4800.0
2015-02-10 13:30:00,77.33,77.47,77.18,77.2,8800.0,77.33,77.47,77.18,77.2,8800.0
2015-02-10 13:35:00,77.2,77.34,77.2,77.29,3000.0,77.2,77.34,77.2,77.29,3000.0
2015-02-10 13:40:00,77.29,77.29,77.16,77.22,2600.0,77.29,77.29,77.16,77.22,2600.0
2015-02-10 13:45:00,77.31,77.33,77.29,77.29,1600.0,77.31,77.33,77.29,77.29,1600.0
2015-02-10 13:50:00,77.29,77.3,77.24,77.24,1400.0,77.29,77.3,77.24,77.24,1400.0
2015-02-10 13:55:00,77.3,77.3,77.19,77.21,4400.0,77.3,77.3,77.19,77.21,4400.0
2015-02-10 14:00:00,77.18,77.29,77.17,77.29,2000.0,77.18,77.29,77.17,77.29,2000.0
2015-02-10 14:05:00,77.25,77.33,77.25,77.31,2000.0,77.25,77.33,77.25,77.31,2000.0
2015-02-10 14:10:00,77.31,77.34,77.31,77.34,800.0,77.31,77.34,77.31,77.34,800.0
2015-02-10 14:15:00,77.39,77.45,77.39,77.45,3800.0,77.39,77.45,77.39,77.45,3800.0
2015-02-10 14:20:00,77.44,77.47,77.29,77.29,7000.0,77.44,77.47,77.29,77.29,7000.0
2015-02-10 14:25:00,77.28,77.35,77.22,77.23,7200.0,77.28,77.35,77.22,77.23,7200.0
2015-02-10 14:30:00,77.28,77.28,77.2,77.28,2200.0,77.28,77.28,77.2,77.28,2200.0
2015-02-10 14:35:00,77.25,77.39,77.25,77.35,2200.0,77.25,77.39,77.25,77.35,2200.0
2015-02-10 14:40:00,77.35,77.46,77.35,77.44,2000.0,77.35,77.46,77.35,77.44,2000.0
2015-02-10 14:45:00,77.36,77.53,77.36,77.48,2000.0,77.36,77.53,77.36,77.48,2000.0
2015-02-10 14:50:00,77.49,77.53,77.45,77.47,3800.0,77.49,77.53,77.45,77.47,3800.0
2015-02-10 14:55:00,77.49,77.63,77.49,77.63,3600.0,77.49,77.63,77.49,77.63,3600.0
2015-02-10 15:00:00,77.64,77.66,77.54,77.54,5000.0,77.64,77.66,77.54,77.54,5000.0
2015-02-10 15:05:00,77.55,77.55,77.39,77.5,4800.0,77.55,77.55,77.39,77.5,4800.0
2015-02-10 15:10:00,77.49,77.51,77.45,77.46,5000.0,77.49,77.51,77.45,77.46,5000.0
2015-02-10 15:15:00,77.44,77.44,77.35,77.35,2400.0,77.44,77.44,77.35,77.35,2400.0
2015-02-10 15:20:00,77.39,77.47,77.33,77.33,5200.0,77.39,77.47,77.33,77.33,5200.0
2015-02-10 15:25:00,77.33,77.48,77.33,77.48,6000.0,77.33,77.48,77.33,77.48,6000.0
2015-02-10 15:30:00,77.48,77.49,77.38,77.42,9000.0,77.48,77.49,77.38,77.42,9000.0
2015-02-10 15:35:00,77.44,77.47,77.39,77.47,5200.0,77.44,77.47,77.39,77.47,5200.0
2015-02-10 15:40:00,77.46,77.48,77.39,77.4,8000.0,77.46,77.48,77.39,77.4,8000.0
2015-02-10 15:45:00,77.41,77.45,77.35,77.38,10000.0,77.41,77.45,77.35,77.38,10000.0
2015-02-10 15:50:00,77.4,77.47,77.14,77.16,42000.0,77.4,77.47,77.14,77.16,42000.0
2015-02-10 15:55:00,77.16,77.2,77.08,77.11,61600.0,77.16,77.2,77.08,77.11,61600.0
2015-02-11 09:30:00,76.89,77.22,76.66,77.08,4800.0,76.89,77.22,76.66,77.08,4800.0
2015-02-11 09:35:00,76.97,77.16,76.96,77.02,5000.0,76.97,77.16,76.96,77.02,5000.0
2015-02-11 09:40:00,77.13,77.13,77.13,77.13,2200.0,77.13,77.13,77.13,77.13,2200.0
2015-02-11 09:45:00,77.27,77.3,77.01,77.09,3800.0,77.27,77.3,77.01,77.09,3800.0
2015-02-11 09:50:00,77.1,77.11,77.07,77.08,4600.0,77.1,77.11,77.07,77.08,4600.0
2015-02-11 09:55:00,77.07,77.24,77.03,77.24,3600.0,77.07,77.24,77.03,77.24,3600.0
2015-02-11 10:00:00,77.17,77.31,77.05,77.08,6600.0,77.17,77.31,77.05,77.08,6600.0
2015-02-11 10:05:00,77.07,77.08,76.74,76.75,6200.0,77.07,77.08,76.74,76.75,6200.0
2015-02-11 10:10:00,76.73,76.85,76.73,76.83,6200.0,76.73,76.85,76.73,76.83,6200.0
2015-02-11 10:15:00,76.77,76.85,76.71,76.85,5000.0,76.77,76.85,76.71,76.85,5000.0
2015-02-11 10:20:00,76.85,76.98,76.75,76.79,9200.0,76.85,76.98,76.75,76.79,9200.0
2015-02-11 10:25:00,76.8,76.85,76.78,76.8,1600.0,76.8,76.85,76.78,76.8,1600.0
2015-02-11 10:30:00,76.88,77.0,76.82,76.96,12000.0,76.88,77.0,76.82,76.96,12000.0
2015-02-11 10:35:00,77.0,77.07,76.98,77.05,8200.0,77.0,77.07,76.98,77.05,8200.0
2015-02-11 10:40:00,77.0,77.22,76.95,77.03,12000.0,77.0,77.22,76.95,77.03,12000.0
2015-02-11 10:45:00,77.03,77.23,76.99,77.13,21600.0,77.03,77.23,76.99,77.13,21600.0
2015-02-11 10:50:00,77.13,77.29,77.13,77.28,6600.0,77.13,77.29,77.13,77.28,6600.0
2015-02-11 10:55:00,77.24,77.25,77.13,77.13,17600.0,77.24,77.25,77.13,77.13,17600.0
2015-02-11 11:00:00,77.13,77.29,77.1,77.26,80200.0,77.13,77.29,77.1,77.26,80200.0
2015-02-11 11:05:00,77.17,77.51,77.17,77.51,5600.0,77.17,77.51,77.17,77.51,5600.0
2015-02-11 11:10:00,77.51,77.51,77.37,77.39,9600.0,77.51,77.51,77.37,77.39,9600.0
2015-02-11 11:15:00,77.39,77.42,77.3,77.4,25800.0,77.39,77.42,77.3,77.4,25800.0
2015-02-11 11:20:00,77.4,77.54,77.4,77.51,10000.0,77.4,77.54,77.4,77.51,10000.0
2015-02-11 11:25:00,77.51,77.61,77.5,77.61,17200.0,77.51,77.61,77.5,77.61,17200.0
2015-02-11 11:30:00,77.52,77.59,77.52,77.55,11600.0,77.52,77.59,77.52,77.55,11600.0
2015-02-11 11:35:00,77.55,77.55,77.47,77.49,14600.0,77.55,77.55,77.47,77.49,14600.0
2015-02-11 11:40:00,77.56,77.86,77.42,77.83,68200.0,77.56,77.86,77.42,77.83,68200.0
2015-02-11 11:45:00,77.75,77.81,77.6,77.74,7400.0,77.75,77.81,77.6,77.74,7400.0
2015-02-11 11:50:00,77.75,77.96,77.74,77.91,23800.0,77.75,77.96,77.74,77.91,23800.0
2015-02-11 11:55:00,77.93,77.93,77.69,77.86,3000.0,77.93,77.93,77.69,77.86,3000.0
2015-02-11 12:00:00,77.87,77.89,77.76,77.76,4200.0,77.87,77.89,77.76,77.76,4200.0
2015-02-11 12:05:00,77.76,77.77,77.54,77.54,6400.0,77.76,77.77,77.54,77.54,6400.0
2015-02-11 12:10:00,77.54,77.54,77.39,77.39,6400.0,77.54,77.54,77.39,77.39,6400.0
2015-02-11 12:15:00,77.39,77.65,77.39,77.63,27600.0,77.39,77.65,77.39,77.63,27600.0
2015-02-11 12:20:00,77.64,77.73,77.64,77.73,6200.0,77.64,77.73,77.64,77.73,6200.0
2015-02-11 12:25:00,77.75,77.92,77.75,77.92,11000.0,77.75,77.92,77.75,77.92,11000.0
2015-02-11 12:30:00,77.97,78.07,77.95,78.04,3400.0,77.97,78.07,77.95,78.04,3400.0
2015-02-11 12:35:00,78.03,78.17,78.01,78.17,6400.0,78.03,78.17,78.01,78.17,6400.0
2015-02-11 12:40:00,78.17,78.24,78.09,78.15,76000.0,78.17,78.24,78.09,78.15,76000.0
2015-02-11 12:45:00,78.14,78.17,78.14,78.14,3200.0,78.14,78.17,78.14,78.14,3200.0
2015-02-11 12:50:00,78.14,78.14,77.89,77.92,6200.0,78.14,78.14,77.89,77.92,6200.0
2015-02-11 12:55:00,77.92,77.92,77.7,77.79,9200.0,77.92,77.92,77.7,77.79,9200.0
2015-02-11 13:00:00,77.81,77.81,77.63,77.71,4000.0,77.81,77.81,77.63,77.71,4000.0
2015-02-11 13:05:00,77.73,77.77,77.64,77.64,2200.0,77.73,77.77,77.64,77.64,2200.0
2015-02-11 13:10:00,77.61,77.61,77.58,77.58,1200.0,77.61,77.61,77.58,77.58,1200.0
2015-02-11 13:15:00,77.58,77.78,77.53,77.69,7000.0,77.58,77.78,77.53,77.69,7000.0
2015-02-11 13:20:00,77.76,77.91,77.76,77.82,6200.0,77.76,77.91,77.76,77.82,6200.0
2015-02-11 13:25:00,77.8,77.94,77.8,77.85,11800.0,77.8,77.94,77.8,77.85,11800.0
2015-02-11 13:30:00,77.86,77.86,77.86,77.86,200.0,77.86,77.86,77.86,77.86,200.0
2015-02-11 13:35:00,77.86,78.04,77.79,77.84,16800.0,77.86,78.04,77.79,77.84,16800.0
2015-02-11 13:40:00,77.89,77.96,77.88,77.96,1600.0,77.89,77.96,77.88,77.96,1600.0
2015-02-11 13:45:00,77.91,78.1,77.91,78.01,7200.0,77.91,78.1,77.91,78.01,7200.0
2015-02-11 13:50:00,78.08,78.13,78.03,78.03,3200.0,78.08,78.13,78.03,78.03,3200.0
2015-02-11 13:55:00,78.08,78.28,77.99,78.22,18400.0,78.08,78.28,77.99,78.22,18400.0
2015-02-11 14:00:00,78.27,78.31,78.21,78.27,3800.0,78.27,78.31,78.21,78.27,3800.0
2015-02-11 14:05:00,78.29,78.44,78.29,78.4,6400.0,78.29,78.44,78.29,78.4,6400.0
2015-02-11 14:10:00,78.48,78.65,78.44,78.49,10200.0,78.48,78.65,78.44,78.49,10200.0
2015-02-11 14:15:00,78.49,78.49,78.29,78.29,3600.0,78.49,78.49,78.29,78.29,3600.0
2015-02-11 14:20:00,78.37,78.39,78.23,78.24,5200.0,78.37,78.39,78.23,78.24,5200.0
2015-02-11 14:25:00,78.23,78.27,78.22,78.27,4800.0,78.23,78.27,78.22,78.27,4800.0
2015-02-11 14:30:00,78.31,78.51,78.3,78.5,5400.0,78.31,78.51,78.3,78.5,5400.0
2015-02-11 14:35:00,78.5,78.63,78.5,78.52,11200.0,78.5,78.63,78.5,78.52,11200.0
2015-02-11 14:40:00,78.58,78.58,78.47,78.48,6800.0,78.58,78.58,78.47,78.48,6800.0
2015-02-11 14:45:00,78.51,78.55,78.5,78.55,10200.0,78.51,78.55,78.5,78.55,10200.0
2015-02-11 14:50:00,78.53,78.57,78.49,78.57,10200.0,78.53,78.57,78.49,78.57,10200.0
2015-02-11 14:55:00,78.51,78.72,78.5,78.63,16800.0,78.51,78.72,78.5,78.63,16800.0
2015-02-11 15:00:00,78.65,78.69,78.64,78.69,4600.0,78.65,78.69,78.64,78.69,4600.0
2015-02-11 15:05:00,78.7,78.79,78.64,78.74,8600.0,78.7,78.79,78.64,78.74,8600.0
2015-02-11 15:10:00,78.77,78.87,78.7,78.79,11000.0,78.77,78.87,78.7,78.79,11000.0
2015-02-11 15:15:00,78.82,78.88,78.77,78.77,9400.0,78.82,78.88,78.77,78.77,9400.0
2015-02-11 15:20:00,78.77,78.89,78.76,78.89,10200.0,78.77,78.89,78.76,78.89,10200.0
2015-02-11 15:25:00,78.91,79.08,78.77,78.82,20000.0,78.91,79.08,78.77,78.82,20000.0
2015-02-11 15:30:00,78.82,78.82,78.63,78.64,17800.0,78.82,78.82,78.63,78.64,17800.0
2015-02-11 15:35:00,78.65,78.76,78.65,78.71,29000.0,78.65,78.76,78.65,78.71,29000.0
2015-02-11 15:40:00,78.69,78.75,78.67,78.74,11400.0,78.69,78.75,78.67,78.74,11400.0
2015-02-11 15:45:00,78.73,78.73,78.55,78.55,21400.0,78.73,78.73,78.55,78.55,21400.0
2015-02-11 15:50:00,78.54,78.6,78.49,78.58,31200.0,78.54,78.6,78.49,78.58,31200.0
2015-02-11 15:55:00,78.58,78.72,78.52,78.69,46000.0,78.58,78.72,78.52,78.69,46000.0
2015-02-12 09:30:00,78.75,79.16,78.42,78.74,6000.0,78.75,79.16,78.42,78.74,6000.0
2015-02-12 09:35:00,78.74,78.88,78.31,78.32,6400.0,78.74,78.88,78.31,78.32,6400.0
2015-02-12 09:40:00,78.08,78.45,78.02,78.28,10400.0,78.08,78.45,78.02,78.28,10400.0
2015-02-12 09:45:00,78.29,78.29,78.04,78.27,2600.0,78.29,78.29,78.04,78.27,2600.0
2015-02-12 09:50:00,78.28,78.29,78.07,78.16,5800.0,78.28,78.29,78.07,78.16,5800.0
2015-02-12 09:55:00,78.14,78.15,78.02,78.15,5200.0,78.14,78.15,78.02,78.15,5200.0
2015-02-12 10:00:00,78.32,78.32,78.04,78.07,5200.0,78.32,78.32,78.04,78.07,5200.0
2015-02-12 10:05:00,78.09,78.35,78.05,78.25,6800.0,78.09,78.35,78.05,78.25,6800.0
2015-02-12 10:10:00,78.18,78.3,78.17,78.27,5200.0,78.18,78.3,78.17,78.27,5200.0
2015-02-12 10:15:00,78.27,78.27,78.04,78.14,31000.0,78.27,78.27,78.04,78.14,31000.0
2015-02-12 10:20:00,78.14,78.17,78.04,78.04,16600.0,78.14,78.17,78.04,78.04,16600.0
2015-02-12 10:25:00,78.04,78.25,78.04,78.25,9800.0,78.04,78.25,78.04,78.25,9800.0
2015-02-12 10:30:00,78.27,78.4,78.19,78.4,4800.0,78.27,78.4,78.19,78.4,4800.0
2015-02-12 10:35:00,78.39,78.42,78.39,78.42,2000.0,78.39,78.42,78.39,78.42,2000.0
2015-02-12 10:40:00,78.39,78.39,78.3,78.39,12000.0,78.39,78.39,78.3,78.39,12000.0
2015-02-12 10:45:00,78.36,78.56,78.36,78.44,9600.0,78.36,78.56,78.36,78.44,9600.0
2015-02-12 10:50:00,78.34,78.35,78.14,78.17,7000.0,78.34,78.35,78.14,78.17,7000.0
2015-02-12 10:55:00,78.14,78.15,77.86,77.92,12200.0,78.14,78.15,77.86,77.92,12200.0
2015-02-12 11:00:00,77.92,77.92,77.69,77.91,12000.0,77.92,77.92,77.69,77.91,12000.0
2015-02-12 11:05:00,77.95,78.01,77.84,77.84,6400.0,77.95,78.01,77.84,77.84,6400.0
2015-02-12 11:10:00,77.88,77.91,77.88,77.89,2200.0,77.88,77.91,77.88,77.89,2200.0
2015-02-12 11:15:00,77.85,77.85,77.7,77.79,11600.0,77.85,77.85,77.7,77.79,11600.0
2015-02-12 11:20:00,77.82,77.86,77.8,77.82,6400.0,77.82,77.86,77.8,77.82,6400.0
2015-02-12 11:25:00,77.83,78.0,77.79,78.0,6400.0,77.83,78.0,77.79,78.0,6400.0
2015-02-12 11:30:00,77.99,77.99,77.8,77.8,4600.0,77.99,77.99,77.8,77.8,4600.0
2015-02-12 11:35:00,77.81,77.83,77.81,77.81,1800.0,77.81,77.83,77.81,77.81,1800.0
2015-02-12 11:40:00,77.82,77.94,77.79,77.79,16000.0,77.82,77.94,77.79,77.79,16000.0
2015-02-12 11:45:00,77.83,77.97,77.81,77.86,4000.0,77.83,77.97,77.81,77.86,4000.0
2015-02-12 11:50:00,77.87,78.14,77.87,78.02,6000.0,77.87,78.14,77.87,78.02,6000.0
2015-02-12 11:55:00,77.94,78.01,77.91,78.0,6000.0,77.94,78.01,77.91,78.0,6000.0
2015-02-12 12:00:00,78.0,78.08,78.0,78.08,1000.0,78.0,78.08,78.0,78.08,1000.0
2015-02-12 12:05:00,78.04,78.06,77.97,78.01,1800.0,78.04,78.06,77.97,78.01,1800.0
2015-02-12 12:10:00,78.05,78.17,78.05,78.17,3000.0,78.05,78.17,78.05,78.17,3000.0
2015-02-12 12:15:00,78.2,78.23,78.2,78.23,2400.0,78.2,78.23,78.2,78.23,2400.0
2015-02-12 12:20:00,78.23,78.32,78.17,78.32,4800.0,78.23,78.32,78.17,78.32,4800.0
2015-02-12 12:25:00,78.33,78.38,78.27,78.3,4000.0,78.33,78.38,78.27,78.3,4000.0
2015-02-12 12:30:00,78.35,78.35,78.26,78.28,3400.0,78.35,78.35,78.26,78.28,3400.0
2015-02-12 12:35:00,78.29,78.29,78.23,78.24,2000.0,78.29,78.29,78.23,78.24,2000.0
2015-02-12 12:40:00,78.26,78.3,78.14,78.17,7600.0,78.26,78.3,78.14,78.17,7600.0
2015-02-12 12:45:00,78.12,78.12,77.99,78.05,4800.0,78.12,78.12,77.99,78.05,4800.0
2015-02-12 12:50:00,78.06,78.17,78.06,78.17,4800.0,78.06,78.17,78.06,78.17,4800.0
2015-02-12 12:55:00,78.22,78.27,78.19,78.21,3200.0,78.22,78.27,78.19,78.21,3200.0
2015-02-12 13:00:00,78.19,78.25,78.19,78.21,1600.0,78.19,78.25,78.19,78.21,1600.0
2015-02-12 13:05:00,78.25,78.39,78.25,78.39,4400.0,78.25,78.39,78.25,78.39,4400.0
2015-02-12 13:10:00,78.32,78.33,78.13,78.23,6400.0,78.32,78.33,78.13,78.23,6400.0
2015-02-12 13:15:00,78.1,78.17,78.1,78.16,2400.0,78.1,78.17,78.1,78.16,2400.0
2015-02-12 13:20:00,78.16,78.18,78.06,78.13,9800.0,78.16,78.18,78.06,78.13,9800.0
2015-02-12 13:25:00,78.14,78.17,78.14,78.14,1600.0,78.14,78.17,78.14,78.14,1600.0
2015-02-12 13:30:00,78.14,78.23,78.04,78.13,6800.0,78.14,78.23,78.04,78.13,6800.0
2015-02-12 13:35:00,78.13,78.17,78.11,78.15,4800.0,78.13,78.17,78.11,78.15,4800.0
2015-02-12 13:40:00,78.17,78.2,78.17,78.2,1600.0,78.17,78.2,78.17,78.2,1600.0
2015-02-12 13:45:00,78.21,78.24,78.12,78.12,3600.0,78.21,78.24,78.12,78.12,3600.0
2015-02-12 13:50:00,78.14,78.15,78.05,78.15,5400.0,78.14,78.15,78.05,78.15,5400.0
2015-02-12 13:55:00,78.16,78.2,78.14,78.14,1400.0,78.16,78.2,78.14,78.14,1400.0
2015-02-12 14:00:00,78.13,78.16,78.13,78.13,2000.0,78.13,78.16,78.13,78.13,2000.0
2015-02-12 14:05:00,78.13,78.13,78.09,78.13,2600.0,78.13,78.13,78.09,78.13,2600.0
2015-02-12 14:10:00,78.19,78.23,78.19,78.22,2400.0,78.19,78.23,78.19,78.22,2400.0
2015-02-12 14:15:00,78.21,78.21,78.15,78.17,5200.0,78.21,78.21,78.15,78.17,5200.0
2015-02-12 14:20:00,78.16,78.28,78.16,78.28,3000.0,78.16,78.28,78.16,78.28,3000.0
2015-02-12 14:25:00,78.33,78.37,78.32,78.37,3600.0,78.33,78.37,78.32,78.37,3600.0
2015-02-12 14:30:00,78.38,78.41,78.29,78.29,8200.0,78.38,78.41,78.29,78.29,8200.0
2015-02-12 14:35:00,78.27,78.27,78.2,78.2,5200.0,78.27,78.27,78.2,78.2,5200.0
2015-02-12 14:40:00,78.26,78.32,78.26,78.32,1600.0,78.26,78.32,78.26,78.32,1600.0
2015-02-12 14:45:00,78.27,78.27,78.22,78.26,8600.0,78.27,78.27,78.22,78.26,8600.0
2015-02-12 14:50:00,78.26,78.29,78.26,78.29,2200.0,78.26,78.29,78.26,78.29,2200.0
2015-02-12 14:55:00,78.33,78.37,78.33,78.35,5000.0,78.33,78.37,78.33,78.35,5000.0
2015-02-12 15:00:00,78.35,78.58,78.35,78.56,11800.0,78.35,78.58,78.35,78.56,11800.0
2015-02-12 15:05:00,78.55,78.63,78.55,78.63,1800.0,78.55,78.63,78.55,78.63,1800.0
2015-02-12 15:10:00,78.62,78.63,78.56,78.6,5800.0,78.62,78.63,78.56,78.6,5800.0
2015-02-12 15:15:00,78.6,78.7,78.56,78.6,9400.0,78.6,78.7,78.56,78.6,9400.0
2015-02-12 15:20:00,78.61,78.63,78.55,78.58,5800.0,78.61,78.63,78.55,78.58,5800.0
2015-02-12 15:25:00,78.6,78.67,78.58,78.61,10800.0,78.6,78.67,78.58,78.61,10800.0
2015-02-12 15:30:00,78.63,78.67,78.58,78.67,11200.0,78.63,78.67,78.58,78.67,11200.0
2015-02-12 15:35:00,78.67,78.67,78.61,78.61,4400.0,78.67,78.67,78.61,78.61,4400.0
2015-02-12 15:40:00,78.61,78.77,78.61,78.71,9800.0,78.61,78.77,78.61,78.71,9800.0
2015-02-12 15:45:00,78.76,78.76,78.55,78.57,8400.0,78.76,78.76,78.55,78.57,8400.0
2015-02-12 15:50:00,78.57,78.8,78.54,78.67,26400.0,78.57,78.8,78.54,78.67,26400.0
2015-02-12 15:55:00,78.67,78.79,78.67,78.69,22200.0,78.67,78.79,78.67,78.69,22200.0
2015-02-13 09:30:00,79.41,79.71,78.77,79.65,66600.0,79.41,79.71,78.77,79.65,66600.0
2015-02-13 09:35:00,79.72,79.86,79.5,79.58,19600.0,79.72,79.86,79.5,79.58,19600.0
2015-02-13 09:40:00,79.58,79.7,79.27,79.32,20200.0,79.58,79.7,79.27,79.32,20200.0
2015-02-13 09:45:00,79.25,79.31,78.95,79.03,19000.0,79.25,79.31,78.95,79.03,19000.0
2015-02-13 09:50:00,79.02,79.02,78.96,78.96,6200.0,79.02,79.02,78.96,78.96,6200.0
2015-02-13 09:55:00,79.17,79.31,79.06,79.06,5000.0,79.17,79.31,79.06,79.06,5000.0
2015-02-13 10:00:00,79.11,79.11,78.89,78.89,2800.0,79.11,79.11,78.89,78.89,2800.0
2015-02-13 10:05:00,78.89,78.95,78.77,78.8,9000.0,78.89,78.95,78.77,78.8,9000.0
2015-02-13 10:10:00,78.83,79.03,78.83,79.03,5200.0,78.83,79.03,78.83,79.03,5200.0
2015-02-13 10:15:00,79.01,79.06,78.82,78.86,4600.0,79.01,79.06,78.82,78.86,4600.0
2015-02-13 10:20:00,78.78,78.85,78.69,78.84,23200.0,78.78,78.85,78.69,78.84,23200.0
2015-02-13 10:25:00,78.89,79.48,78.89,79.48,15000.0,78.89,79.48,78.89,79.48,15000.0
2015-02-13 10:30:00,79.5,79.62,79.17,79.17,24800.0,79.5,79.62,79.17,79.17,24800.0
2015-02-13 10:35:00,79.16,79.4,79.16,79.16,6000.0,79.16,79.4,79.16,79.16,6000.0
2015-02-13 10:40:00,79.14,79.14,79.05,79.05,1400.0,79.14,79.14,79.05,79.05,1400.0
2015-02-13 10:45:00,79.07,79.08,78.95,78.99,6400.0,79.07,79.08,78.95,78.99,6400.0
2015-02-13 10:50:00,79.01,79.22,79.01,79.11,9400.0,79.01,79.22,79.01,79.11,9400.0
2015-02-13 10:55:00,79.11,79.11,79.06,79.06,600.0,79.11,79.11,79.06,79.06,600.0
2015-02-13 11:00:00,79.08,79.1,79.0,79.03,2600.0,79.08,79.1,79.0,79.03,2600.0
2015-02-13 11:05:00,79.03,79.11,78.95,78.96,11600.0,79.03,79.11,78.95,78.96,11600.0
2015-02-13 11:10:00,78.99,79.04,78.96,79.01,1600.0,78.99,79.04,78.96,79.01,1600.0
2015-02-13 11:15:00,79.05,79.11,79.05,79.08,3200.0,79.05,79.11,79.05,79.08,3200.0
2015-02-13 11:20:00,79.11,79.12,79.03,79.11,2800.0,79.11,79.12,79.03,79.11,2800.0
2015-02-13 11:25:00,79.14,79.25,79.14,79.25,3200.0,79.14,79.25,79.14,79.25,3200.0
2015-02-13 11:30:00,79.25,79.25,79.21,79.23,3200.0,79.25,79.25,79.21,79.23,3200.0
2015-02-13 11:35:00,79.23,79.23,79.14,79.21,2200.0,79.23,79.23,79.14,79.21,2200.0
2015-02-13 11:40:00,79.19,79.23,79.17,79.23,3000.0,79.19,79.23,79.17,79.23,3000.0
2015-02-13 11:45:00,79.23,79.37,79.22,79.35,8400.0,79.23,79.37,79.22,79.35,8400.0
2015-02-13 11:50:00,79.36,79.6,79.36,79.49,9800.0,79.36,79.6,79.36,79.49,9800.0
2015-02-13 11:55:00,79.48,79.58,79.28,79.39,13800.0,79.48,79.58,79.28,79.39,13800.0
2015-02-13 12:00:00,79.27,79.3,79.27,79.3,800.0,79.27,79.3,79.27,79.3,800.0
2015-02-13 12:05:00,79.33,79.36,79.27,79.27,2600.0,79.33,79.36,79.27,79.27,2600.0
2015-02-13 12:10:00,79.36,79.36,79.28,79.35,2000.0,79.36,79.36,79.28,79.35,2000.0
2015-02-13 12:15:00,79.35,79.53,79.35,79.45,12200.0,79.35,79.53,79.35,79.45,12200.0
2015-02-13 12:20:00,79.47,79.54,79.47,79.47,11200.0,79.47,79.54,79.47,79.47,11200.0
2015-02-13 12:25:00,79.54,79.54,79.46,79.46,1800.0,79.54,79.54,79.46,79.46,1800.0
2015-02-13 12:30:00,79.44,79.5,79.39,79.5,7800.0,79.44,79.5,79.39,79.5,7800.0
2015-02-13 12:35:00,79.49,79.5,79.46,79.46,6600.0,79.49,79.5,79.46,79.46,6600.0
2015-02-13 12:40:00,79.42,79.42,79.3,79.34,4400.0,79.42,79.42,79.3,79.34,4400.0
2015-02-13 12:45:00,79.31,79.41,79.08,79.15,12000.0,79.31,79.41,79.08,79.15,12000.0
2015-02-13 12:50:00,79.17,79.21,79.14,79.14,1000.0,79.17,79.21,79.14,79.14,1000.0
2015-02-13 12:55:00,79.14,79.14,78.99,79.05,3600.0,79.14,79.14,78.99,79.05,3600.0
2015-02-13 13:00:00,79.1,79.13,79.09,79.1,600.0,79.1,79.13,79.09,79.1,600.0
2015-02-13 13:05:00,79.08,79.08,78.82,78.85,3000.0,79.08,79.08,78.82,78.85,3000.0
2015-02-13 13:10:00,78.8,79.0,78.8,79.0,3200.0,78.8,79.0,78.8,79.0,3200.0
2015-02-13 13:15:00,78.97,79.02,78.97,79.02,800.0,78.97,79.02,78.97,79.02,800.0
2015-02-13 13:20:00,78.97,78.97,78.9,78.95,3400.0,78.97,78.97,78.9,78.95,3400.0
2015-02-13 13:25:00,78.96,78.97,78.89,78.91,2000.0,78.96,78.97,78.89,78.91,2000.0
2015-02-13 13:30:00,78.91,78.94,78.84,78.85,3800.0,78.91,78.94,78.84,78.85,3800.0
2015-02-13 13:35:00,78.85,78.89,78.85,78.87,1800.0,78.85,78.89,78.85,78.87,1800.0
2015-02-13 13:40:00,78.86,78.92,78.76,78.89,7000.0,78.86,78.92,78.76,78.89,7000.0
2015-02-13 13:45:00,78.89,78.89,78.88,78.88,400.0,78.89,78.89,78.88,78.88,400.0
2015-02-13 13:50:00,78.92,78.92,78.88,78.88,400.0,78.92,78.92,78.88,78.88,400.0
2015-02-13 13:55:00,78.89,78.96,78.89,78.96,3000.0,78.89,78.96,78.89,78.96,3000.0
2015-02-13 14:00:00,79.04,79.05,79.01,79.02,2000.0,79.04,79.05,79.01,79.02,2000.0
2015-02-13 14:05:00,79.06,79.14,79.06,79.08,4400.0,79.06,79.14,79.06,79.08,4400.0
2015-02-13 14:10:00,79.08,79.11,79.05,79.05,1000.0,79.08,79.11,79.05,79.05,1000.0
2015-02-13 14:15:00,79.05,79.07,79.01,79.05,4800.0,79.05,79.07,79.01,79.05,4800.0
2015-02-13 14:20:00,79.11,79.11,79.06,79.06,400.0,79.11,79.11,79.06,79.06,400.0
2015-02-13 14:25:00,79.11,79.11,79.08,79.08,1600.0,79.11,79.11,79.08,79.08,1600.0
2015-02-13 14:30:00,79.13,79.13,79.02,79.05,6000.0,79.13,79.13,79.02,79.05,6000.0
2015-02-13 14:35:00,79.05,79.08,79.01,79.01,4600.0,79.05,79.08,79.01,79.01,4600.0
2015-02-13 14:40:00,79.01,79.1,79.01,79.06,14800.0,79.01,79.1,79.01,79.06,14800.0
2015-02-13 14:45:00,79.06,79.16,79.06,79.14,4000.0,79.06,79.16,79.06,79.14,4000.0
2015-02-13 14:50:00,79.14,79.15,79.04,79.07,5000.0,79.14,79.15,79.04,79.07,5000.0
2015-02-13 14:55:00,79.12,79.18,79.12,79.17,4200.0,79.12,79.18,79.12,79.17,4200.0
2015-02-13 15:00:00,79.19,79.22,79.19,79.21,5000.0,79.19,79.22,79.19,79.21,5000.0
2015-02-13 15:05:00,79.24,79.36,79.24,79.36,7000.0,79.24,79.36,79.24,79.36,7000.0
2015-02-13 15:10:00,79.36,79.42,79.33,79.36,5400.0,79.36,79.42,79.33,79.36,5400.0
2015-02-13 15:15:00,79.39,79.39,79.19,79.32,59200.0,79.39,79.39,79.19,79.32,59200.0
2015-02-13 15:20:00,79.32,79.37,79.32,79.32,7000.0,79.32,79.37,79.32,79.32,7000.0
2015-02-13 15:25:00,79.34,79.4,79.33,79.34,9000.0,79.34,79.4,79.33,79.34,9000.0
2015-02-13 15:30:00,79.35,79.39,79.29,79.33,10400.0,79.35,79.39,79.29,79.33,10400.0
2015-02-13 15:35:00,79.34,79.42,79.33,79.37,8600.0,79.34,79.42,79.33,79.37,8600.0
2015-02-13 15:40:00,79.33,79.38,79.33,79.36,6600.0,79.33,79.38,79.33,79.36,6600.0
2015-02-13 15:45:00,79.36,79.39,79.28,79.31,10400.0,79.36,79.39,79.28,79.31,10400.0
2015-02-13 15:50:00,79.33,79.48,79.32,79.39,30400.0,79.33,79.48,79.32,79.39,30400.0
2015-02-13 15:55:00,79.36,79.58,79.35,79.58,35800.0,79.36,79.58,79.35,79.58,35800.0
2015-02-17 09:30:00,78.81,79.99,78.41,78.7,12800.0,78.81,79.99,78.41,78.7,12800.0
2015-02-17 09:35:00,78.79,78.79,78.25,78.25,5600.0,78.79,78.79,78.25,78.25,5600.0
2015-02-17 09:40:00,78.26,78.45,78.26,78.44,5200.0,78.26,78.45,78.26,78.44,5200.0
2015-02-17 09:45:00,78.65,78.65,78.46,78.57,9200.0,78.65,78.65,78.46,78.57,9200.0
2015-02-17 09:50:00,78.53,78.96,78.53,78.86,15200.0,78.53,78.96,78.53,78.86,15200.0
2015-02-17 09:55:00,78.86,79.03,78.79,79.03,4400.0,78.86,79.03,78.79,79.03,4400.0
2015-02-17 10:00:00,79.3,79.31,78.88,78.89,10000.0,79.3,79.31,78.88,78.89,10000.0
2015-02-17 10:05:00,79.02,79.02,78.77,78.87,8000.0,79.02,79.02,78.77,78.87,8000.0
2015-02-17 10:10:00,78.85,78.89,78.63,78.63,6000.0,78.85,78.89,78.63,78.63,6000.0
2015-02-17 10:15:00,78.63,78.82,78.6,78.75,7400.0,78.63,78.82,78.6,78.75,7400.0
2015-02-17 10:20:00,78.77,78.77,78.65,78.68,3000.0,78.77,78.77,78.65,78.68,3000.0
2015-02-17 10:25:00,78.67,78.81,78.65,78.65,5800.0,78.67,78.81,78.65,78.65,5800.0
2015-02-17 10:30:00,78.66,78.69,78.64,78.68,1200.0,78.66,78.69,78.64,78.68,1200.0
2015-02-17 10:35:00,78.66,78.66,78.45,78.46,4400.0,78.66,78.66,78.45,78.46,4400.0
2015-02-17 10:40:00,78.46,78.59,78.46,78.48,6000.0,78.46,78.59,78.46,78.48,6000.0
2015-02-17 10:45:00,78.48,78.48,78.23,78.23,6400.0,78.48,78.48,78.23,78.23,6400.0
2015-02-17 10:50:00,78.24,78.24,78.03,78.08,7800.0,78.24,78.24,78.03,78.08,7800.0
2015-02-17 10:55:00,78.04,78.17,77.88,78.15,7200.0,78.04,78.17,77.88,78.15,7200.0
2015-02-17 11:00:00,78.19,78.21,78.15,78.15,1200.0,78.19,78.21,78.15,78.15,1200.0
2015-02-17 11:05:00,78.11,78.33,78.11,78.28,24400.0,78.11,78.33,78.11,78.28,24400.0
2015-02-17 11:10:00,78.32,78.33,78.21,78.23,4400.0,78.32,78.33,78.21,78.23,4400.0
2015-02-17 11:15:00,78.25,78.35,78.24,78.35,5400.0,78.25,78.35,78.24,78.35,5400.0
2015-02-17 11:20:00,78.32,78.42,78.32,78.4,1400.0,78.32,78.42,78.32,78.4,1400.0
2015-02-17 11:25:00,78.45,78.46,78.33,78.41,6200.0,78.45,78.46,78.33,78.41,6200.0
2015-02-17 11:30:00,78.41,78.41,78.14,78.27,18400.0,78.41,78.41,78.14,78.27,18400.0
2015-02-17 11:35:00,78.33,78.36,78.25,78.25,4400.0,78.33,78.36,78.25,78.25,4400.0
2015-02-17 11:40:00,78.25,78.28,78.17,78.2,7000.0,78.25,78.28,78.17,78.2,7000.0
2015-02-17 11:45:00,78.21,78.39,78.2,78.39,9400.0,78.21,78.39,78.2,78.39,9400.0
2015-02-17 11:50:00,78.38,78.38,78.25,78.36,8000.0,78.38,78.38,78.25,78.36,8000.0
2015-02-17 11:55:00,78.4,78.55,78.35,78.55,1600.0,78.4,78.55,78.35,78.55,1600.0
2015-02-17 12:00:00,78.55,78.63,78.55,78.56,4200.0,78.55,78.63,78.55,78.56,4200.0
2015-02-17 12:05:00,78.6,78.75,78.55,78.61,7000.0,78.6,78.75,78.55,78.61,7000.0
2015-02-17 12:10:00,78.61,78.61,78.32,78.33,1800.0,78.61,78.61,78.32,78.33,1800.0
2015-02-17 12:15:00,78.42,78.52,78.34,78.42,4600.0,78.42,78.52,78.34,78.42,4600.0
2015-02-17 12:20:00,78.42,78.42,78.35,78.35,2000.0,78.42,78.42,78.35,78.35,2000.0
2015-02-17 12:25:00,78.42,78.46,78.42,78.46,2400.0,78.42,78.46,78.42,78.46,2400.0
2015-02-17 12:30:00,78.52,78.58,78.43,78.48,7800.0,78.52,78.58,78.43,78.48,7800.0
2015-02-17 12:35:00,78.48,78.51,78.48,78.5,1200.0,78.48,78.51,78.48,78.5,1200.0
2015-02-17 12:40:00,78.52,78.52,78.42,78.44,3600.0,78.52,78.52,78.42,78.44,3600.0
2015-02-17 12:45:00,78.47,78.5,78.43,78.49,1000.0,78.47,78.5,78.43,78.49,1000.0
2015-02-17 12:50:00,78.49,78.53,78.44,78.5,2200.0,78.49,78.53,78.44,78.5,2200.0
2015-02-17 12:55:00,78.45,78.45,78.26,78.35,6600.0,78.45,78.45,78.26,78.35,6600.0
2015-02-17 13:00:00,78.36,78.42,78.21,78.31,8600.0,78.36,78.42,78.21,78.31,8600.0
2015-02-17 13:05:00,78.38,78.38,78.31,78.33,5600.0,78.38,78.38,78.31,78.33,5600.0
2015-02-17 13:10:00,78.32,78.39,78.17,78.29,24000.0,78.32,78.39,78.17,78.29,24000.0
2015-02-17 13:15:00,78.27,78.39,78.16,78.28,14000.0,78.27,78.39,78.16,78.28,14000.0
2015-02-17 13:20:00,78.37,78.38,78.13,78.38,20200.0,78.37,78.38,78.13,78.38,20200.0
2015-02-17 13:25:00,78.36,78.45,78.31,78.33,3000.0,78.36,78.45,78.31,78.33,3000.0
2015-02-17 13:30:00,78.38,78.38,78.23,78.24,6600.0,78.38,78.38,78.23,78.24,6600.0
2015-02-17 13:35:00,78.24,78.26,78.18,78.22,9600.0,78.24,78.26,78.18,78.22,9600.0
2015-02-17 13:40:00,78.24,78.33,78.07,78.15,12400.0,78.24,78.33,78.07,78.15,12400.0
2015-02-17 13:45:00,78.14,78.16,78.07,78.1,6600.0,78.14,78.16,78.07,78.1,6600.0
2015-02-17 13:50:00,78.1,78.2,78.08,78.19,9600.0,78.1,78.2,78.08,78.19,9600.0
2015-02-17 13:55:00,78.22,78.22,78.17,78.21,7800.0,78.22,78.22,78.17,78.21,7800.0
2015-02-17 14:00:00,78.22,78.31,78.2,78.25,11000.0,78.22,78.31,78.2,78.25,11000.0
2015-02-17 14:05:00,78.22,78.24,78.11,78.2,11000.0,78.22,78.24,78.11,78.2,11000.0
2015-02-17 14:10:00,78.26,78.31,78.03,78.03,48400.0,78.26,78.31,78.03,78.03,48400.0
2015-02-17 14:15:00,78.07,78.07,77.99,78.03,3400.0,78.07,78.07,77.99,78.03,3400.0
2015-02-17 14:20:00,78.0,78.02,77.93,77.96,3800.0,78.0,78.02,77.93,77.96,3800.0
2015-02-17 14:25:00,77.95,78.0,77.88,77.89,8600.0,77.95,78.0,77.88,77.89,8600.0
2015-02-17 14:30:00,77.93,78.0,77.91,78.0,5400.0,77.93,78.0,77.91,78.0,5400.0
2015-02-17 14:35:00,78.03,78.04,77.99,77.99,3800.0,78.03,78.04,77.99,77.99,3800.0
2015-02-17 14:40:00,77.99,78.0,77.89,77.89,6200.0,77.99,78.0,77.89,77.89,6200.0
2015-02-17 14:45:00,77.88,78.11,77.85,77.98,8000.0,77.88,78.11,77.85,77.98,8000.0
2015-02-17 14:50:00,78.04,78.04,77.93,77.94,7200.0,78.04,78.04,77.93,77.94,7200.0
2015-02-17 14:55:00,77.94,77.97,77.88,77.94,8000.0,77.94,77.97,77.88,77.94,8000.0
2015-02-17 15:00:00,77.85,77.85,77.66,77.74,9200.0,77.85,77.85,77.66,77.74,9200.0
2015-02-17 15:05:00,77.72,77.75,77.67,77.75,7200.0,77.72,77.75,77.67,77.75,7200.0
2015-02-17 15:10:00,77.74,77.76,77.7,77.7,8800.0,77.74,77.76,77.7,77.7,8800.0
2015-02-17 15:15:00,77.7,77.74,77.61,77.73,15200.0,77.7,77.74,77.61,77.73,15200.0
2015-02-17 15:20:00,77.77,77.85,77.73,77.83,14600.0,77.77,77.85,77.73,77.83,14600.0
2015-02-17 15:25:00,77.83,77.9,77.81,77.85,14800.0,77.83,77.9,77.81,77.85,14800.0
2015-02-17 15:30:00,77.85,77.86,77.81,77.82,18800.0,77.85,77.86,77.81,77.82,18800.0
2015-02-17 15:35:00,77.82,77.86,77.79,77.83,17400.0,77.82,77.86,77.79,77.83,17400.0
2015-02-17 15:40:00,77.82,77.94,77.8,77.88,17200.0,77.82,77.94,77.8,77.88,17200.0
2015-02-17 15:45:00,77.87,77.89,77.8,77.86,16600.0,77.87,77.89,77.8,77.86,16600.0
2015-02-17 15:50:00,77.85,77.98,77.81,77.89,25600.0,77.85,77.98,77.81,77.89,25600.0
2015-02-17 15:55:00,77.87,78.08,77.87,78.02,34600.0,77.87,78.08,77.87,78.02,34600.0
2015-02-18 09:30:00,77.79,77.79,77.27,77.27,2800.0,77.79,77.79,77.27,77.27,2800.0
2015-02-18 09:35:00,77.81,78.15,77.81,78.14,9600.0,77.81,78.15,77.81,78.14,9600.0
2015-02-18 09:40:00,78.16,78.17,77.75,77.87,2000.0,78.16,78.17,77.75,77.87,2000.0
2015-02-18 09:45:00,77.82,78.0,77.63,77.63,2200.0,77.82,78.0,77.63,77.63,2200.0
2015-02-18 09:50:00,77.78,77.78,77.6,77.6,2200.0,77.78,77.78,77.6,77.6,2200.0
2015-02-18 09:55:00,77.61,77.62,77.46,77.51,2200.0,77.61,77.62,77.46,77.51,2200.0
2015-02-18 10:00:00,77.64,77.7,77.56,77.58,4800.0,77.64,77.7,77.56,77.58,4800.0
2015-02-18 10:05:00,77.57,77.72,77.56,77.63,4600.0,77.57,77.72,77.56,77.63,4600.0
2015-02-18 10:10:00,77.63,77.63,77.51,77.62,1600.0,77.63,77.63,77.51,77.62,1600.0
2015-02-18 10:15:00,77.63,77.7,77.61,77.7,2200.0,77.63,77.7,77.61,77.7,2200.0
2015-02-18 10:20:00,77.7,77.74,77.64,77.64,1600.0,77.7,77.74,77.64,77.64,1600.0
2015-02-18 10:25:00,77.59,77.67,77.59,77.6,3600.0,77.59,77.67,77.59,77.6,3600.0
2015-02-18 10:30:00,77.67,77.86,77.66,77.86,3600.0,77.67,77.86,77.66,77.86,3600.0
2015-02-18 10:35:00,77.82,78.06,77.82,78.06,2800.0,77.82,78.06,77.82,78.06,2800.0
2015-02-18 10:40:00,78.14,78.14,78.02,78.03,4800.0,78.14,78.14,78.02,78.03,4800.0
2015-02-18 10:45:00,78.03,78.03,77.93,77.94,1800.0,78.03,78.03,77.93,77.94,1800.0
2015-02-18 10:50:00,77.98,78.07,77.79,77.85,29000.0,77.98,78.07,77.79,77.85,29000.0
2015-02-18 10:55:00,77.89,78.02,77.89,77.97,3400.0,77.89,78.02,77.89,77.97,3400.0
2015-02-18 11:00:00,78.01,78.01,77.83,77.86,18000.0,78.01,78.01,77.83,77.86,18000.0
2015-02-18 11:05:00,77.86,77.94,77.86,77.94,1000.0,77.86,77.94,77.86,77.94,1000.0
2015-02-18 11:10:00,77.91,77.94,77.77,77.8,11000.0,77.91,77.94,77.77,77.8,11000.0
2015-02-18 11:15:00,77.77,77.78,77.75,77.75,1400.0,77.77,77.78,77.75,77.75,1400.0
2015-02-18 11:20:00,77.69,77.7,77.63,77.63,2800.0,77.69,77.7,77.63,77.63,2800.0
2015-02-18 11:25:00,77.64,77.7,77.57,77.57,4400.0,77.64,77.7,77.57,77.57,4400.0
2015-02-18 11:30:00,77.56,77.67,77.48,77.48,4200.0,77.56,77.67,77.48,77.48,4200.0
2015-02-18 11:35:00,77.48,77.48,77.4,77.47,3200.0,77.48,77.48,77.4,77.47,3200.0
2015-02-18 11:40:00,77.44,77.5,77.37,77.43,9000.0,77.44,77.5,77.37,77.43,9000.0
2015-02-18 11:45:00,77.43,77.44,77.43,77.44,400.0,77.43,77.44,77.43,77.44,400.0
2015-02-18 11:50:00,77.5,77.74,77.5,77.7,8000.0,77.5,77.74,77.5,77.7,8000.0
2015-02-18 11:55:00,77.7,77.86,77.7,77.86,3000.0,77.7,77.86,77.7,77.86,3000.0
2015-02-18 12:00:00,77.86,77.94,77.86,77.94,2600.0,77.86,77.94,77.86,77.94,2600.0
2015-02-18 12:05:00,77.94,77.94,77.94,77.94,0.0,77.94,77.94,77.94,77.94,0.0
2015-02-18 12:10:00,77.94,77.95,77.89,77.95,800.0,77.94,77.95,77.89,77.95,800.0
2015-02-18 12:15:00,77.94,77.99,77.9,77.96,1400.0,77.94,77.99,77.9,77.96,1400.0
2015-02-18 12:20:00,78.05,78.05,77.81,77.83,16800.0,78.05,78.05,77.81,77.83,16800.0
2015-02-18 12:25:00,77.83,77.89,77.75,77.77,3200.0,77.83,77.89,77.75,77.77,3200.0
2015-02-18 12:30:00,77.82,77.88,77.75,77.75,4000.0,77.82,77.88,77.75,77.75,4000.0
2015-02-18 12:35:00,77.76,77.76,77.58,77.58,2400.0,77.76,77.76,77.58,77.58,2400.0
2015-02-18 12:40:00,77.6,77.6,77.58,77.58,400.0,77.6,77.6,77.58,77.58,400.0
2015-02-18 12:45:00,77.64,77.64,77.58,77.59,800.0,77.64,77.64,77.58,77.59,800.0
2015-02-18 12:50:00,77.58,77.63,77.58,77.59,1000.0,77.58,77.63,77.58,77.59,1000.0
2015-02-18 12:55:00,77.64,77.69,77.64,77.67,6800.0,77.64,77.69,77.64,77.67,6800.0
2015-02-18 13:00:00,77.64,77.71,77.64,77.68,4000.0,77.64,77.71,77.64,77.68,4000.0
2015-02-18 13:05:00,77.71,77.78,77.71,77.78,1400.0,77.71,77.78,77.71,77.78,1400.0
2015-02-18 13:10:00,77.82,77.89,77.8,77.83,800.0,77.82,77.89,77.8,77.83,800.0
2015-02-18 13:15:00,77.87,77.93,77.87,77.92,2800.0,77.87,77.93,77.87,77.92,2800.0
2015-02-18 13:20:00,77.94,78.09,77.91,77.91,3200.0,77.94,78.09,77.91,77.91,3200.0
2015-02-18 13:25:00,77.8,77.94,77.8,77.81,2000.0,77.8,77.94,77.8,77.81,2000.0
2015-02-18 13:30:00,77.81,77.92,77.81,77.83,4800.0,77.81,77.92,77.81,77.83,4800.0
2015-02-18 13:35:00,77.84,77.86,77.8,77.81,3400.0,77.84,77.86,77.8,77.81,3400.0
2015-02-18 13:40:00,77.86,77.87,77.76,77.76,3200.0,77.86,77.87,77.76,77.76,3200.0
2015-02-18 13:45:00,77.76,77.81,77.71,77.71,2000.0,77.76,77.81,77.71,77.71,2000.0
2015-02-18 13:50:00,77.69,77.82,77.69,77.75,2200.0,77.69,77.82,77.69,77.75,2200.0
2015-02-18 13:55:00,77.75,77.75,77.65,77.65,1800.0,77.75,77.75,77.65,77.65,1800.0
2015-02-18 14:00:00,77.67,77.74,77.63,77.63,3600.0,77.67,77.74,77.63,77.63,3600.0
2015-02-18 14:05:00,77.71,77.78,77.71,77.74,3800.0,77.71,77.78,77.71,77.74,3800.0
2015-02-18 14:10:00,77.77,77.81,77.71,77.71,5800.0,77.77,77.81,77.71,77.71,5800.0
2015-02-18 14:15:00,77.71,77.75,77.71,77.71,1800.0,77.71,77.75,77.71,77.71,1800.0
2015-02-18 14:20:00,77.71,77.73,77.61,77.65,7600.0,77.71,77.73,77.61,77.65,7600.0
2015-02-18 14:25:00,77.64,77.69,77.55,77.59,4200.0,77.64,77.69,77.55,77.59,4200.0
2015-02-18 14:30:00,77.69,77.69,77.69,77.69,200.0,77.69,77.69,77.69,77.69,200.0
2015-02-18 14:35:00,77.7,77.7,77.61,77.63,7800.0,77.7,77.7,77.61,77.63,7800.0
2015-02-18 14:40:00,77.64,77.77,77.61,77.77,12400.0,77.64,77.77,77.61,77.77,12400.0
2015-02-18 14:45:00,77.83,77.84,77.79,77.84,1800.0,77.83,77.84,77.79,77.84,1800.0
2015-02-18 14:50:00,77.85,77.94,77.85,77.88,2800.0,77.85,77.94,77.85,77.88,2800.0
2015-02-18 14:55:00,77.88,77.95,77.86,77.88,2400.0,77.88,77.95,77.86,77.88,2400.0
2015-02-18 15:00:00,77.88,78.03,77.87,78.03,3000.0,77.88,78.03,77.87,78.03,3000.0
2015-02-18 15:05:00,78.0,78.02,77.98,78.02,2200.0,78.0,78.02,77.98,78.02,2200.0
2015-02-18 15:10:00,78.06,78.12,77.98,78.11,19200.0,78.06,78.12,77.98,78.11,19200.0
2015-02-18 15:15:00,78.1,78.25,78.1,78.25,4200.0,78.1,78.25,78.1,78.25,4200.0
2015-02-18 15:20:00,78.27,78.27,78.09,78.09,4400.0,78.27,78.27,78.09,78.09,4400.0
2015-02-18 15:25:00,78.09,78.19,78.09,78.17,2600.0,78.09,78.19,78.09,78.17,2600.0
2015-02-18 15:30:00,78.18,78.21,78.07,78.2,5400.0,78.18,78.21,78.07,78.2,5400.0
2015-02-18 15:35:00,78.21,78.3,78.14,78.28,9200.0,78.21,78.3,78.14,78.28,9200.0
2015-02-18 15:40:00,78.28,78.35,78.22,78.31,10600.0,78.28,78.35,78.22,78.31,10600.0
2015-02-18 15:45:00,78.32,78.32,78.29,78.31,3200.0,78.32,78.32,78.29,78.31,3200.0
2015-02-18 15:50:00,78.28,78.54,78.28,78.41,28800.0,78.28,78.54,78.28,78.41,28800.0
2015-02-18 15:55:00,78.42,78.48,78.22,78.32,46800.0,78.42,78.48,78.22,78.32,46800.0
2015-02-19 09:30:00,77.95,78.0,77.94,77.94,3600.0,77.95,78.0,77.94,77.94,3600.0
2015-02-19 09:35:00,77.95,77.98,77.95,77.96,1200.0,77.95,77.98,77.95,77.96,1200.0
2015-02-19 09:40:00,77.94,77.98,77.94,77.98,800.0,77.94,77.98,77.94,77.98,800.0
2015-02-19 09:45:00,78.21,78.29,78.2,78.2,1600.0,78.21,78.29,78.2,78.2,1600.0
2015-02-19 09:50:00,78.2,78.2,78.11,78.11,400.0,78.2,78.2,78.11,78.11,400.0
2015-02-19 09:55:00,78.23,78.36,78.22,78.36,6000.0,78.23,78.36,78.22,78.36,6000.0
2015-02-19 10:00:00,78.45,78.7,78.42,78.5,4800.0,78.45,78.7,78.42,78.5,4800.0
2015-02-19 10:05:00,78.5,78.58,78.49,78.58,1800.0,78.5,78.58,78.49,78.58,1800.0
2015-02-19 10:10:00,78.72,78.72,78.49,78.49,3800.0,78.72,78.72,78.49,78.49,3800.0
2015-02-19 10:15:00,78.52,78.52,78.42,78.42,1400.0,78.52,78.52,78.42,78.42,1400.0
2015-02-19 10:20:00,78.47,78.53,78.47,78.53,400.0,78.47,78.53,78.47,78.53,400.0
2015-02-19 10:25:00,78.53,78.67,78.53,78.61,27000.0,78.53,78.67,78.53,78.61,27000.0
2015-02-19 10:30:00,78.57,78.57,78.49,78.57,2200.0,78.57,78.57,78.49,78.57,2200.0
2015-02-19 10:35:00,78.61,78.66,78.51,78.59,27600.0,78.61,78.66,78.51,78.59,27600.0
2015-02-19 10:40:00,78.53,78.59,78.49,78.53,4600.0,78.53,78.59,78.49,78.53,4600.0
2015-02-19 10:45:00,78.52,78.52,78.44,78.44,4200.0,78.52,78.52,78.44,78.44,4200.0
2015-02-19 10:50:00,78.42,78.48,78.34,78.34,2200.0,78.42,78.48,78.34,78.34,2200.0
2015-02-19 10:55:00,78.36,78.42,78.36,78.38,2600.0,78.36,78.42,78.36,78.38,2600.0
2015-02-19 11:00:00,78.38,78.38,78.14,78.14,2600.0,78.38,78.38,78.14,78.14,2600.0
2015-02-19 11:05:00,78.14,78.14,78.13,78.14,1000.0,78.14,78.14,78.13,78.14,1000.0
2015-02-19 11:10:00,78.11,78.28,78.1,78.17,13600.0,78.11,78.28,78.1,78.17,13600.0
2015-02-19 11:15:00,78.17,78.29,78.17,78.29,2000.0,78.17,78.29,78.17,78.29,2000.0
2015-02-19 11:20:00,78.28,78.29,78.22,78.22,6600.0,78.28,78.29,78.22,78.22,6600.0
2015-02-19 11:25:00,78.2,78.24,78.2,78.24,1000.0,78.2,78.24,78.2,78.24,1000.0
2015-02-19 11:30:00,78.3,78.3,78.2,78.2,2200.0,78.3,78.3,78.2,78.2,2200.0
2015-02-19 11:35:00,78.21,78.26,78.11,78.11,9000.0,78.21,78.26,78.11,78.11,9000.0
2015-02-19 11:40:00,78.19,78.2,78.19,78.2,600.0,78.19,78.2,78.19,78.2,600.0
2015-02-19 11:45:00,78.28,78.34,78.27,78.27,3000.0,78.28,78.34,78.27,78.27,3000.0
2015-02-19 11:50:00,78.25,78.25,78.16,78.22,600.0,78.25,78.25,78.16,78.22,600.0
2015-02-19 11:55:00,78.22,78.29,78.22,78.26,5600.0,78.22,78.29,78.22,78.26,5600.0
2015-02-19 12:00:00,78.23,78.28,78.19,78.25,8400.0,78.23,78.28,78.19,78.25,8400.0
2015-02-19 12:05:00,78.24,78.24,78.24,78.24,400.0,78.24,78.24,78.24,78.24,400.0
2015-02-19 12:10:00,78.24,78.24,78.17,78.19,800.0,78.24,78.24,78.17,78.19,800.0
2015-02-19 12:15:00,78.19,78.19,78.16,78.16,2400.0,78.19,78.19,78.16,78.16,2400.0
2015-02-19 12:20:00,78.16,78.17,78.16,78.16,1000.0,78.16,78.17,78.16,78.16,1000.0
2015-02-19 12:25:00,78.16,78.16,78.16,78.16,0.0,78.16,78.16,78.16,78.16,0.0
2015-02-19 12:30:00,78.17,78.17,78.14,78.14,1800.0,78.17,78.17,78.14,78.14,1800.0
2015-02-19 12:35:00,78.09,78.09,78.04,78.06,1600.0,78.09,78.09,78.04,78.06,1600.0
2015-02-19 12:40:00,78.1,78.1,78.03,78.03,1800.0,78.1,78.1,78.03,78.03,1800.0
2015-02-19 12:45:00,78.01,78.01,77.98,77.98,400.0,78.01,78.01,77.98,77.98,400.0
2015-02-19 12:50:00,77.99,78.0,77.91,77.98,18400.0,77.99,78.0,77.91,77.98,18400.0
2015-02-19 12:55:00,77.98,78.02,77.91,77.94,1600.0,77.98,78.02,77.91,77.94,1600.0
2015-02-19 13:00:00,77.85,77.91,77.85,77.9,1400.0,77.85,77.91,77.85,77.9,1400.0
2015-02-19 13:05:00,77.85,77.85,77.85,77.85,600.0,77.85,77.85,77.85,77.85,600.0
2015-02-19 13:10:00,77.78,77.85,77.78,77.78,1800.0,77.78,77.85,77.78,77.78,1800.0
2015-02-19 13:15:00,77.81,77.81,77.81,77.81,400.0,77.81,77.81,77.81,77.81,400.0
2015-02-19 13:20:00,77.82,77.95,77.73,77.79,18400.0,77.82,77.95,77.73,77.79,18400.0
2015-02-19 13:25:00,77.83,77.86,77.83,77.86,9200.0,77.83,77.86,77.83,77.86,9200.0
2015-02-19 13:30:00,77.85,77.87,77.85,77.86,2600.0,77.85,77.87,77.85,77.86,2600.0
2015-02-19 13:35:00,77.89,77.89,77.89,77.89,1000.0,77.89,77.89,77.89,77.89,1000.0
2015-02-19 13:40:00,77.89,77.89,77.89,77.89,600.0,77.89,77.89,77.89,77.89,600.0
2015-02-19 13:45:00,77.89,77.89,77.89,77.89,0.0,77.89,77.89,77.89,77.89,0.0
2015-02-19 13:50:00,77.93,77.95,77.91,77.93,2800.0,77.93,77.95,77.91,77.93,2800.0
2015-02-19 13:55:00,77.92,77.92,77.92,77.92,600.0,77.92,77.92,77.92,77.92,600.0
2015-02-19 14:00:00,77.94,77.98,77.9,77.94,3200.0,77.94,77.98,77.9,77.94,3200.0
2015-02-19 14:05:00,77.93,77.95,77.92,77.92,1800.0,77.93,77.95,77.92,77.92,1800.0
2015-02-19 14:10:00,77.93,78.0,77.93,78.0,600.0,77.93,78.0,77.93,78.0,600.0
2015-02-19 14:15:00,77.99,77.99,77.99,77.99,800.0,77.99,77.99,77.99,77.99,800.0
2015-02-19 14:20:00,78.0,78.08,77.97,78.03,4600.0,78.0,78.08,77.97,78.03,4600.0
2015-02-19 14:25:00,78.03,78.11,78.03,78.06,1800.0,78.03,78.11,78.03,78.06,1800.0
2015-02-19 14:30:00,78.1,78.1,78.06,78.06,1400.0,78.1,78.1,78.06,78.06,1400.0
2015-02-19 14:35:00,77.99,77.99,77.99,77.99,400.0,77.99,77.99,77.99,77.99,400.0
2015-02-19 14:40:00,77.92,77.94,77.89,77.94,2000.0,77.92,77.94,77.89,77.94,2000.0
2015-02-19 14:45:00,77.97,77.97,77.92,77.95,3400.0,77.97,77.97,77.92,77.95,3400.0
2015-02-19 14:50:00,77.97,77.99,77.97,77.99,800.0,77.97,77.99,77.97,77.99,800.0
2015-02-19 14:55:00,78.0,78.02,77.97,77.97,1800.0,78.0,78.02,77.97,77.97,1800.0
2015-02-19 15:00:00,78.03,78.1,78.03,78.09,2200.0,78.03,78.1,78.03,78.09,2200.0
2015-02-19 15:05:00,78.1,78.2,78.1,78.17,4000.0,78.1,78.2,78.1,78.17,4000.0
2015-02-19 15:10:00,78.21,78.27,78.2,78.27,4400.0,78.21,78.27,78.2,78.27,4400.0
2015-02-19 15:15:00,78.25,78.31,78.25,78.3,4800.0,78.25,78.31,78.25,78.3,4800.0
2015-02-19 15:20:00,78.31,78.31,78.27,78.28,1800.0,78.31,78.31,78.27,78.28,1800.0
2015-02-19 15:25:00,78.29,78.34,78.26,78.31,6800.0,78.29,78.34,78.26,78.31,6800.0
2015-02-19 15:30:00,78.34,78.35,78.25,78.25,8400.0,78.34,78.35,78.25,78.25,8400.0
2015-02-19 15:35:00,78.28,78.39,78.23,78.34,15200.0,78.28,78.39,78.23,78.34,15200.0
2015-02-19 15:40:00,78.33,78.33,78.29,78.29,4800.0,78.33,78.33,78.29,78.29,4800.0
2015-02-19 15:45:00,78.28,78.28,78.2,78.2,3800.0,78.28,78.28,78.2,78.2,3800.0
2015-02-19 15:50:00,78.18,78.27,78.18,78.22,6000.0,78.18,78.27,78.18,78.22,6000.0
2015-02-19 15:55:00,78.23,78.28,78.19,78.28,20800.0,78.23,78.28,78.19,78.28,20800.0
2015-02-20 09:30:00,77.98,78.15,77.98,78.04,4400.0,77.98,78.15,77.98,78.04,4400.0
2015-02-20 09:35:00,78.04,78.11,78.0,78.03,2200.0,78.04,78.11,78.0,78.03,2200.0
2015-02-20 09:40:00,78.01,78.01,77.87,77.87,1400.0,78.01,78.01,77.87,77.87,1400.0
2015-02-20 09:45:00,78.17,78.42,78.17,78.23,2800.0,78.17,78.42,78.17,78.23,2800.0
2015-02-20 09:50:00,78.24,78.24,78.24,78.24,800.0,78.24,78.24,78.24,78.24,800.0
2015-02-20 09:55:00,78.27,78.27,78.1,78.18,2200.0,78.27,78.27,78.1,78.18,2200.0
2015-02-20 10:00:00,78.28,78.29,78.19,78.22,600.0,78.28,78.29,78.19,78.22,600.0
2015-02-20 10:05:00,78.23,78.31,78.23,78.31,4000.0,78.23,78.31,78.23,78.31,4000.0
2015-02-20 10:10:00,78.27,78.27,78.17,78.23,3200.0,78.27,78.27,78.17,78.23,3200.0
2015-02-20 10:15:00,78.2,78.24,78.2,78.2,1600.0,78.2,78.24,78.2,78.2,1600.0
2015-02-20 10:20:00,78.2,78.2,78.14,78.2,1600.0,78.2,78.2,78.14,78.2,1600.0
2015-02-20 10:25:00,78.17,78.25,78.17,78.25,3200.0,78.17,78.25,78.17,78.25,3200.0
2015-02-20 10:30:00,78.19,78.23,78.17,78.17,2400.0,78.19,78.23,78.17,78.17,2400.0
2015-02-20 10:35:00,78.14,78.29,78.11,78.29,21600.0,78.14,78.29,78.11,78.29,21600.0
2015-02-20 10:40:00,78.29,78.34,78.29,78.31,800.0,78.29,78.34,78.29,78.31,800.0
2015-02-20 10:45:00,78.37,78.5,78.32,78.35,3400.0,78.37,78.5,78.32,78.35,3400.0
2015-02-20 10:50:00,78.42,78.6,78.3,78.53,12200.0,78.42,78.6,78.3,78.53,12200.0
2015-02-20 10:55:00,78.59,78.75,78.58,78.73,7400.0,78.59,78.75,78.58,78.73,7400.0
2015-02-20 11:00:00,78.71,78.95,78.64,78.79,26400.0,78.71,78.95,78.64,78.79,26400.0
2015-02-20 11:05:00,78.86,78.86,78.73,78.82,4600.0,78.86,78.86,78.73,78.82,4600.0
2015-02-20 11:10:00,78.79,78.79,78.7,78.7,3600.0,78.79,78.79,78.7,78.7,3600.0
2015-02-20 11:15:00,78.61,78.71,78.61,78.63,1000.0,78.61,78.71,78.61,78.63,1000.0
2015-02-20 11:20:00,78.67,78.67,78.57,78.61,4600.0,78.67,78.67,78.57,78.61,4600.0
2015-02-20 11:25:00,78.64,78.64,78.64,78.64,200.0,78.64,78.64,78.64,78.64,200.0
2015-02-20 11:30:00,78.6,78.6,78.56,78.56,1600.0,78.6,78.6,78.56,78.56,1600.0
2015-02-20 11:35:00,78.61,78.67,78.61,78.62,3200.0,78.61,78.67,78.61,78.62,3200.0
2015-02-20 11:40:00,78.62,78.63,78.6,78.6,1200.0,78.62,78.63,78.6,78.6,1200.0
2015-02-20 11:45:00,78.66,78.69,78.64,78.64,2400.0,78.66,78.69,78.64,78.64,2400.0
2015-02-20 11:50:00,78.66,78.66,78.6,78.64,2200.0,78.66,78.66,78.6,78.64,2200.0
2015-02-20 11:55:00,78.58,78.63,78.58,78.63,1000.0,78.58,78.63,78.58,78.63,1000.0
2015-02-20 12:00:00,78.65,78.73,78.65,78.71,2000.0,78.65,78.73,78.65,78.71,2000.0
2015-02-20 12:05:00,78.8,78.8,78.8,78.8,200.0,78.8,78.8,78.8,78.8,200.0
2015-02-20 12:10:00,78.78,78.85,78.78,78.78,2800.0,78.78,78.85,78.78,78.78,2800.0
2015-02-20 12:15:00,78.73,78.81,78.73,78.81,1200.0,78.73,78.81,78.73,78.81,1200.0
2015-02-20 12:20:00,78.78,78.81,78.78,78.8,1000.0,78.78,78.81,78.78,78.8,1000.0
2015-02-20 12:25:00,78.79,78.83,78.78,78.82,1600.0,78.79,78.83,78.78,78.82,1600.0
2015-02-20 12:30:00,78.8,78.86,78.8,78.83,2800.0,78.8,78.86,78.8,78.83,2800.0
2015-02-20 12:35:00,78.88,78.92,78.86,78.86,4000.0,78.88,78.92,78.86,78.86,4000.0
2015-02-20 12:40:00,78.95,79.05,78.92,78.94,4000.0,78.95,79.05,78.92,78.94,4000.0
2015-02-20 12:45:00,78.94,78.94,78.92,78.92,800.0,78.94,78.94,78.92,78.92,800.0
2015-02-20 12:50:00,78.93,78.95,78.83,78.83,2800.0,78.93,78.95,78.83,78.83,2800.0
2015-02-20 12:55:00,78.8,78.89,78.79,78.8,4200.0,78.8,78.89,78.79,78.8,4200.0
2015-02-20 13:00:00,78.86,78.86,78.84,78.84,2400.0,78.86,78.86,78.84,78.84,2400.0
2015-02-20 13:05:00,78.88,78.88,78.77,78.77,2400.0,78.88,78.88,78.77,78.77,2400.0
2015-02-20 13:10:00,78.83,78.87,78.77,78.81,19200.0,78.83,78.87,78.77,78.81,19200.0
2015-02-20 13:15:00,78.85,78.86,78.85,78.85,200.0,78.85,78.86,78.85,78.85,200.0
2015-02-20 13:20:00,78.81,78.93,78.81,78.87,7600.0,78.81,78.93,78.81,78.87,7600.0
2015-02-20 13:25:00,78.9,78.95,78.8,78.89,19200.0,78.9,78.95,78.8,78.89,19200.0
2015-02-20 13:30:00,78.89,78.89,78.81,78.86,9000.0,78.89,78.89,78.81,78.86,9000.0
2015-02-20 13:35:00,78.86,78.86,78.81,78.83,1800.0,78.86,78.86,78.81,78.83,1800.0
2015-02-20 13:40:00,78.83,78.83,78.72,78.77,5800.0,78.83,78.83,78.72,78.77,5800.0
2015-02-20 13:45:00,78.74,78.8,78.74,78.79,3400.0,78.74,78.8,78.74,78.79,3400.0
2015-02-20 13:50:00,78.79,78.85,78.79,78.85,1000.0,78.79,78.85,78.79,78.85,1000.0
2015-02-20 13:55:00,78.89,78.89,78.86,78.86,2200.0,78.89,78.89,78.86,78.86,2200.0
2015-02-20 14:00:00,78.86,78.89,78.86,78.86,9200.0,78.86,78.89,78.86,78.86,9200.0
2015-02-20 14:05:00,78.87,78.88,78.85,78.85,2000.0,78.87,78.88,78.85,78.85,2000.0
2015-02-20 14:10:00,78.85,78.89,78.83,78.87,3200.0,78.85,78.89,78.83,78.87,3200.0
2015-02-20 14:15:00,78.87,78.92,78.82,78.89,3200.0,78.87,78.92,78.82,78.89,3200.0
2015-02-20 14:20:00,78.9,78.92,78.86,78.87,16600.0,78.9,78.92,78.86,78.87,16600.0
2015-02-20 14:25:00,78.91,78.92,78.89,78.89,4200.0,78.91,78.92,78.89,78.89,4200.0
2015-02-20 14:30:00,78.92,78.92,78.87,78.87,7000.0,78.92,78.92,78.87,78.87,7000.0
2015-02-20 14:35:00,78.91,78.95,78.89,78.95,4000.0,78.91,78.95,78.89,78.95,4000.0
2015-02-20 14:40:00,78.92,78.92,78.92,78.92,200.0,78.92,78.92,78.92,78.92,200.0
2015-02-20 14:45:00,78.92,78.97,78.87,78.97,6000.0,78.92,78.97,78.87,78.97,6000.0
2015-02-20 14:50:00,78.99,79.01,78.97,79.01,800.0,78.99,79.01,78.97,79.01,800.0
2015-02-20 14:55:00,79.01,79.12,79.01,79.07,4800.0,79.01,79.12,79.01,79.07,4800.0
2015-02-20 15:00:00,79.16,79.21,79.16,79.21,400.0,79.16,79.21,79.16,79.21,400.0
2015-02-20 15:05:00,79.24,79.36,79.19,79.32,5200.0,79.24,79.36,79.19,79.32,5200.0
2015-02-20 15:10:00,79.32,79.35,79.22,79.22,8400.0,79.32,79.35,79.22,79.22,8400.0
2015-02-20 15:15:00,79.14,79.19,79.11,79.11,3200.0,79.14,79.19,79.11,79.11,3200.0
2015-02-20 15:20:00,79.1,79.11,79.07,79.09,2800.0,79.1,79.11,79.07,79.09,2800.0
2015-02-20 15:25:00,79.09,79.1,78.98,78.98,5200.0,79.09,79.1,78.98,78.98,5200.0
2015-02-20 15:30:00,79.04,79.04,78.96,79.04,4200.0,79.04,79.04,78.96,79.04,4200.0
2015-02-20 15:35:00,79.02,79.1,79.02,79.1,7200.0,79.02,79.1,79.02,79.1,7200.0
2015-02-20 15:40:00,79.14,79.18,79.05,79.12,12400.0,79.14,79.18,79.05,79.12,12400.0
2015-02-20 15:45:00,79.12,79.12,78.96,78.96,10800.0,79.12,79.12,78.96,78.96,10800.0
2015-02-20 15:50:00,78.98,79.06,78.97,79.01,7000.0,78.98,79.06,78.97,79.01,7000.0
2015-02-20 15:55:00,79.01,79.14,78.97,79.08,18000.0,79.01,79.14,78.97,79.08,18000.0
2015-02-23 09:30:00,78.98,78.98,78.96,78.96,2400.0,78.98,78.98,78.96,78.96,2400.0
2015-02-23 09:35:00,79.08,79.44,79.08,79.26,8800.0,79.08,79.44,79.08,79.26,8800.0
2015-02-23 09:40:00,79.22,79.75,79.22,79.75,9600.0,79.22,79.75,79.22,79.75,9600.0
2015-02-23 09:45:00,79.61,79.61,79.41,79.42,600.0,79.61,79.61,79.41,79.42,600.0
2015-02-23 09:50:00,79.42,79.42,79.08,79.08,3800.0,79.42,79.42,79.08,79.08,3800.0
2015-02-23 09:55:00,79.21,79.3,79.2,79.21,3000.0,79.21,79.3,79.2,79.21,3000.0
2015-02-23 10:00:00,79.21,79.22,79.21,79.22,400.0,79.21,79.22,79.21,79.22,400.0
2015-02-23 10:05:00,79.22,79.23,78.94,79.04,6400.0,79.22,79.23,78.94,79.04,6400.0
2015-02-23 10:10:00,79.01,79.01,78.82,78.88,3800.0,79.01,79.01,78.82,78.88,3800.0
2015-02-23 10:15:00,78.89,79.05,78.77,79.05,7600.0,78.89,79.05,78.77,79.05,7600.0
2015-02-23 10:20:00,79.02,79.02,78.84,78.91,10200.0,79.02,79.02,78.84,78.91,10200.0
2015-02-23 10:25:00,78.91,79.04,78.78,78.8,16400.0,78.91,79.04,78.78,78.8,16400.0
2015-02-23 10:30:00,78.81,79.0,78.81,78.91,3400.0,78.81,79.0,78.81,78.91,3400.0
2015-02-23 10:35:00,78.87,78.87,78.74,78.83,3000.0,78.87,78.87,78.74,78.83,3000.0
2015-02-23 10:40:00,78.88,78.92,78.88,78.88,800.0,78.88,78.92,78.88,78.88,800.0
2015-02-23 10:45:00,78.97,78.97,78.96,78.97,1000.0,78.97,78.97,78.96,78.97,1000.0
2015-02-23 10:50:00,79.0,79.11,78.99,79.07,1800.0,79.0,79.11,78.99,79.07,1800.0
2015-02-23 10:55:00,79.07,79.08,78.95,79.05,5000.0,79.07,79.08,78.95,79.05,5000.0
2015-02-23 11:00:00,79.0,79.08,78.92,79.04,12000.0,79.0,79.08,78.92,79.04,12000.0
2015-02-23 11:05:00,79.06,79.1,79.06,79.1,1600.0,79.06,79.1,79.06,79.1,1600.0
2015-02-23 11:10:00,79.14,79.17,79.14,79.17,600.0,79.14,79.17,79.14,79.17,600.0
2015-02-23 11:15:00,79.14,79.34,79.14,79.19,11800.0,79.14,79.34,79.14,79.19,11800.0
2015-02-23 11:20:00,79.17,79.21,79.11,79.11,4600.0,79.17,79.21,79.11,79.11,4600.0
2015-02-23 11:25:00,79.11,79.2,79.1,79.2,6000.0,79.11,79.2,79.1,79.2,6000.0
2015-02-23 11:30:00,79.19,79.32,79.19,79.32,1200.0,79.19,79.32,79.19,79.32,1200.0
2015-02-23 11:35:00,79.35,79.38,79.35,79.38,400.0,79.35,79.38,79.35,79.38,400.0
2015-02-23 11:40:00,79.37,79.41,79.36,79.41,400.0,79.37,79.41,79.36,79.41,400.0
2015-02-23 11:45:00,79.49,79.52,79.47,79.52,3600.0,79.49,79.52,79.47,79.52,3600.0
2015-02-23 11:50:00,79.46,79.6,79.41,79.41,14400.0,79.46,79.6,79.41,79.41,14400.0
2015-02-23 11:55:00,79.39,79.51,79.39,79.49,9400.0,79.39,79.51,79.39,79.49,9400.0
2015-02-23 12:00:00,79.6,79.67,79.6,79.67,2200.0,79.6,79.67,79.6,79.67,2200.0
2015-02-23 12:05:00,79.77,79.79,79.7,79.71,7200.0,79.77,79.79,79.7,79.71,7200.0
2015-02-23 12:10:00,79.71,79.71,79.42,79.44,4800.0,79.71,79.71,79.42,79.44,4800.0
2015-02-23 12:15:00,79.45,79.63,79.45,79.63,11200.0,79.45,79.63,79.45,79.63,11200.0
2015-02-23 12:20:00,79.66,79.67,79.53,79.6,13600.0,79.66,79.67,79.53,79.6,13600.0
2015-02-23 12:25:00,79.55,79.58,79.48,79.48,11400.0,79.55,79.58,79.48,79.48,11400.0
2015-02-23 12:30:00,79.42,79.45,79.38,79.38,5800.0,79.42,79.45,79.38,79.38,5800.0
2015-02-23 12:35:00,79.38,79.38,79.15,79.32,3200.0,79.38,79.38,79.15,79.32,3200.0
2015-02-23 12:40:00,79.21,79.21,79.11,79.11,400.0,79.21,79.21,79.11,79.11,400.0
2015-02-23 12:45:00,79.24,79.25,79.24,79.25,400.0,79.24,79.25,79.24,79.25,400.0
2015-02-23 12:50:00,79.22,79.25,79.22,79.25,1200.0,79.22,79.25,79.22,79.25,1200.0
2015-02-23 12:55:00,79.25,79.25,79.25,79.25,0.0,79.25,79.25,79.25,79.25,0.0
2015-02-23 13:00:00,79.26,79.27,79.26,79.27,400.0,79.26,79.27,79.26,79.27,400.0
2015-02-23 13:05:00,79.27,79.28,79.24,79.25,7000.0,79.27,79.28,79.24,79.25,7000.0
2015-02-23 13:10:00,79.17,79.22,79.11,79.17,16800.0,79.17,79.22,79.11,79.17,16800.0
2015-02-23 13:15:00,79.23,79.23,79.18,79.18,1000.0,79.23,79.23,79.18,79.18,1000.0
2015-02-23 13:20:00,79.18,79.18,79.18,79.18,600.0,79.18,79.18,79.18,79.18,600.0
2015-02-23 13:25:00,79.18,79.18,79.14,79.14,1000.0,79.18,79.18,79.14,79.14,1000.0
2015-02-23 13:30:00,79.19,79.25,79.19,79.25,1600.0,79.19,79.25,79.19,79.25,1600.0
2015-02-23 13:35:00,79.21,79.22,79.11,79.13,3400.0,79.21,79.22,79.11,79.13,3400.0
2015-02-23 13:40:00,79.18,79.18,79.14,79.14,400.0,79.18,79.18,79.14,79.14,400.0
2015-02-23 13:45:00,79.14,79.14,79.08,79.08,1000.0,79.14,79.14,79.08,79.08,1000.0
2015-02-23 13:50:00,79.11,79.11,79.11,79.11,400.0,79.11,79.11,79.11,79.11,400.0
2015-02-23 13:55:00,79.13,79.13,79.03,79.03,6000.0,79.13,79.13,79.03,79.03,6000.0
2015-02-23 14:00:00,79.08,79.08,79.02,79.02,400.0,79.08,79.08,79.02,79.02,400.0
2015-02-23 14:05:00,79.03,79.08,79.0,79.03,13600.0,79.03,79.08,79.0,79.03,13600.0
2015-02-23 14:10:00,79.05,79.05,79.03,79.03,3000.0,79.05,79.05,79.03,79.03,3000.0
2015-02-23 14:15:00,78.99,79.06,78.91,78.92,18800.0,78.99,79.06,78.91,78.92,18800.0
2015-02-23 14:20:00,78.95,78.99,78.95,78.99,600.0,78.95,78.99,78.95,78.99,600.0
2015-02-23 14:25:00,78.95,78.95,78.95,78.95,800.0,78.95,78.95,78.95,78.95,800.0
2015-02-23 14:30:00,78.94,78.95,78.89,78.95,2400.0,78.94,78.95,78.89,78.95,2400.0
2015-02-23 14:35:00,78.95,78.97,78.95,78.96,3000.0,78.95,78.97,78.95,78.96,3000.0
2015-02-23 14:40:00,79.0,79.0,79.0,79.0,400.0,79.0,79.0,79.0,79.0,400.0
2015-02-23 14:45:00,79.03,79.08,79.03,79.08,1400.0,79.03,79.08,79.03,79.08,1400.0
2015-02-23 14:50:00,79.11,79.15,79.08,79.12,1200.0,79.11,79.15,79.08,79.12,1200.0
2015-02-23 14:55:00,79.11,79.11,79.06,79.06,4800.0,79.11,79.11,79.06,79.06,4800.0
2015-02-23 15:00:00,79.07,79.08,79.07,79.07,2800.0,79.07,79.08,79.07,79.07,2800.0
2015-02-23 15:05:00,79.04,79.07,79.02,79.02,1200.0,79.04,79.07,79.02,79.02,1200.0
2015-02-23 15:10:00,79.02,79.12,79.02,79.12,2400.0,79.02,79.12,79.02,79.12,2400.0
2015-02-23 15:15:00,79.14,79.17,79.14,79.14,4800.0,79.14,79.17,79.14,79.14,4800.0
2015-02-23 15:20:00,79.16,79.16,79.1,79.1,2400.0,79.16,79.16,79.1,79.1,2400.0
2015-02-23 15:25:00,79.04,79.07,79.02,79.07,2000.0,79.04,79.07,79.02,79.07,2000.0
2015-02-23 15:30:00,79.09,79.13,79.08,79.08,4200.0,79.09,79.13,79.08,79.08,4200.0
2015-02-23 15:35:00,79.1,79.14,79.1,79.14,2600.0,79.1,79.14,79.1,79.14,2600.0
2015-02-23 15:40:00,79.14,79.21,79.11,79.2,9400.0,79.14,79.21,79.11,79.2,9400.0
2015-02-23 15:45:00,79.2,79.2,79.14,79.14,2400.0,79.2,79.2,79.14,79.14,2400.0
2015-02-23 15:50:00,79.08,79.09,79.01,79.06,20200.0,79.08,79.09,79.01,79.06,20200.0
2015-02-23 15:55:00,79.15,79.25,79.09,79.25,17200.0,79.15,79.25,79.09,79.25,17200.0
2015-02-24 09:30:00,79.16,79.6,79.16,79.18,3600.0,79.16,79.6,79.16,79.18,3600.0
2015-02-24 09:35:00,78.32,78.32,78.31,78.31,400.0,78.32,78.32,78.31,78.31,400.0
2015-02-24 09:40:00,78.67,78.77,78.51,78.77,6800.0,78.67,78.77,78.51,78.77,6800.0
2015-02-24 09:45:00,78.89,79.15,78.89,79.02,10600.0,78.89,79.15,78.89,79.02,10600.0
2015-02-24 09:50:00,78.91,78.91,78.72,78.74,1800.0,78.91,78.91,78.72,78.74,1800.0
2015-02-24 09:55:00,78.8,78.8,78.74,78.74,3000.0,78.8,78.8,78.74,78.74,3000.0
2015-02-24 10:00:00,78.64,78.97,78.64,78.89,11000.0,78.64,78.97,78.64,78.89,11000.0
2015-02-24 10:05:00,78.88,78.93,78.64,78.91,13800.0,78.88,78.93,78.64,78.91,13800.0
2015-02-24 10:10:00,78.91,78.92,78.72,78.88,21600.0,78.91,78.92,78.72,78.88,21600.0
2015-02-24 10:15:00,78.88,78.88,78.61,78.79,14000.0,78.88,78.88,78.61,78.79,14000.0
2015-02-24 10:20:00,78.79,79.0,78.79,78.9,9200.0,78.79,79.0,78.79,78.9,9200.0
2015-02-24 10:25:00,78.92,79.0,78.92,78.96,2400.0,78.92,79.0,78.92,78.96,2400.0
2015-02-24 10:30:00,78.97,78.98,78.85,78.88,3000.0,78.97,78.98,78.85,78.88,3000.0
2015-02-24 10:35:00,78.88,78.91,78.75,78.81,7000.0,78.88,78.91,78.75,78.81,7000.0
2015-02-24 10:40:00,78.71,78.8,78.67,78.71,21000.0,78.71,78.8,78.67,78.71,21000.0
2015-02-24 10:45:00,78.7,78.72,78.58,78.59,8400.0,78.7,78.72,78.58,78.59,8400.0
2015-02-24 10:50:00,78.61,78.61,78.56,78.56,2000.0,78.61,78.61,78.56,78.56,2000.0
2015-02-24 10:55:00,78.52,78.52,78.52,78.52,200.0,78.52,78.52,78.52,78.52,200.0
2015-02-24 11:00:00,78.57,78.58,78.5,78.51,8800.0,78.57,78.58,78.5,78.51,8800.0
2015-02-24 11:05:00,78.53,78.58,78.5,78.58,3400.0,78.53,78.58,78.5,78.58,3400.0
2015-02-24 11:10:00,78.61,78.63,78.61,78.63,400.0,78.61,78.63,78.61,78.63,400.0
2015-02-24 11:15:00,78.64,78.64,78.55,78.61,1600.0,78.64,78.64,78.55,78.61,1600.0
2015-02-24 11:20:00,78.61,78.69,78.61,78.63,2200.0,78.61,78.69,78.61,78.63,2200.0
2015-02-24 11:25:00,78.67,78.67,78.61,78.61,800.0,78.67,78.67,78.61,78.61,800.0
2015-02-24 11:30:00,78.61,78.61,78.6,78.6,2600.0,78.61,78.61,78.6,78.6,2600.0
2015-02-24 11:35:00,78.6,78.63,78.6,78.6,1800.0,78.6,78.63,78.6,78.6,1800.0
2015-02-24 11:40:00,78.58,78.58,78.51,78.51,3600.0,78.58,78.58,78.51,78.51,3600.0
2015-02-24 11:45:00,78.53,78.57,78.47,78.54,9800.0,78.53,78.57,78.47,78.54,9800.0
2015-02-24 11:50:00,78.56,78.56,78.42,78.48,14600.0,78.56,78.56,78.42,78.48,14600.0
2015-02-24 11:55:00,78.46,78.56,78.46,78.53,1600.0,78.46,78.56,78.46,78.53,1600.0
2015-02-24 12:00:00,78.53,78.53,78.5,78.5,800.0,78.53,78.53,78.5,78.5,800.0
2015-02-24 12:05:00,78.54,78.54,78.53,78.53,800.0,78.54,78.54,78.53,78.53,800.0
2015-02-24 12:10:00,78.53,78.53,78.53,78.53,600.0,78.53,78.53,78.53,78.53,600.0
2015-02-24 12:15:00,78.52,78.54,78.52,78.54,600.0,78.52,78.54,78.52,78.54,600.0
2015-02-24 12:20:00,78.53,78.53,78.51,78.51,400.0,78.53,78.53,78.51,78.51,400.0
2015-02-24 12:25:00,78.51,78.51,78.48,78.51,1400.0,78.51,78.51,78.48,78.51,1400.0
2015-02-24 12:30:00,78.39,78.4,78.22,78.25,4200.0,78.39,78.4,78.22,78.25,4200.0
2015-02-24 12:35:00,78.32,78.33,78.31,78.31,1000.0,78.32,78.33,78.31,78.31,1000.0
2015-02-24 12:40:00,78.31,78.37,78.31,78.35,2400.0,78.31,78.37,78.31,78.35,2400.0
2015-02-24 12:45:00,78.39,78.39,78.33,78.33,1600.0,78.39,78.39,78.33,78.33,1600.0
2015-02-24 12:50:00,78.33,78.33,78.21,78.21,1000.0,78.33,78.33,78.21,78.21,1000.0
2015-02-24 12:55:00,78.32,78.33,78.32,78.33,1000.0,78.32,78.33,78.32,78.33,1000.0
2015-02-24 13:00:00,78.39,78.39,78.24,78.25,2000.0,78.39,78.39,78.24,78.25,2000.0
2015-02-24 13:05:00,78.3,78.33,78.28,78.29,800.0,78.3,78.33,78.28,78.29,800.0
2015-02-24 13:10:00,78.3,78.3,78.27,78.27,1400.0,78.3,78.3,78.27,78.27,1400.0
2015-02-24 13:15:00,78.29,78.29,78.17,78.26,1600.0,78.29,78.29,78.17,78.26,1600.0
2015-02-24 13:20:00,78.26,78.26,78.26,78.26,400.0,78.26,78.26,78.26,78.26,400.0
2015-02-24 13:25:00,78.27,78.28,78.14,78.14,2200.0,78.27,78.28,78.14,78.14,2200.0
2015-02-24 13:30:00,78.18,78.25,78.18,78.25,3000.0,78.18,78.25,78.18,78.25,3000.0
2015-02-24 13:35:00,78.36,78.36,78.35,78.35,400.0,78.36,78.36,78.35,78.35,400.0
2015-02-24 13:40:00,78.36,78.36,78.36,78.36,200.0,78.36,78.36,78.36,78.36,200.0
2015-02-24 13:45:00,78.38,78.38,78.3,78.33,2800.0,78.38,78.38,78.3,78.33,2800.0
2015-02-24 13:50:00,78.33,78.33,78.33,78.33,0.0,78.33,78.33,78.33,78.33,0.0
2015-02-24 13:55:00,78.38,78.39,78.32,78.39,3600.0,78.38,78.39,78.32,78.39,3600.0
2015-02-24 14:00:00,78.39,78.39,78.27,78.28,3000.0,78.39,78.39,78.27,78.28,3000.0
2015-02-24 14:05:00,78.3,78.4,78.29,78.4,2600.0,78.3,78.4,78.29,78.4,2600.0
2015-02-24 14:10:00,78.39,78.39,78.34,78.34,1400.0,78.39,78.39,78.34,78.34,1400.0
2015-02-24 14:15:00,78.34,78.34,78.27,78.32,1800.0,78.34,78.34,78.27,78.32,1800.0
2015-02-24 14:20:00,78.32,78.36,78.3,78.33,2200.0,78.32,78.36,78.3,78.33,2200.0
2015-02-24 14:25:00,78.32,78.32,78.2,78.2,2600.0,78.32,78.32,78.2,78.2,2600.0
2015-02-24 14:30:00,78.19,78.25,78.17,78.18,1600.0,78.19,78.25,78.17,78.18,1600.0
2015-02-24 14:35:00,78.26,78.26,78.26,78.26,400.0,78.26,78.26,78.26,78.26,400.0
2015-02-24 14:40:00,78.27,78.33,78.27,78.33,800.0,78.27,78.33,78.27,78.33,800.0
2015-02-24 14:45:00,78.33,78.37,78.32,78.33,3800.0,78.33,78.37,78.32,78.33,3800.0
2015-02-24 14:50:00,78.36,78.46,78.36,78.42,2200.0,78.36,78.46,78.36,78.42,2200.0
2015-02-24 14:55:00,78.42,78.46,78.42,78.44,2400.0,78.42,78.46,78.42,78.44,2400.0
2015-02-24 15:00:00,78.45,78.45,78.37,78.39,2600.0,78.45,78.45,78.37,78.39,2600.0
2015-02-24 15:05:00,78.41,78.49,78.41,78.44,1200.0,78.41,78.49,78.41,78.44,1200.0
2015-02-24 15:10:00,78.52,78.52,78.41,78.42,1800.0,78.52,78.52,78.41,78.42,1800.0
2015-02-24 15:15:00,78.42,78.45,78.37,78.41,1800.0,78.42,78.45,78.37,78.41,1800.0
2015-02-24 15:20:00,78.42,78.52,78.39,78.41,22800.0,78.42,78.52,78.39,78.41,22800.0
2015-02-24 15:25:00,78.47,78.47,78.42,78.42,1600.0,78.47,78.47,78.42,78.42,1600.0
2015-02-24 15:30:00,78.41,78.42,78.34,78.34,4200.0,78.41,78.42,78.34,78.34,4200.0
2015-02-24 15:35:00,78.34,78.44,78.34,78.42,6400.0,78.34,78.44,78.34,78.42,6400.0
2015-02-24 15:40:00,78.43,78.53,78.43,78.51,4600.0,78.43,78.53,78.43,78.51,4600.0
2015-02-24 15:45:00,78.54,78.54,78.45,78.49,7800.0,78.54,78.54,78.45,78.49,7800.0
2015-02-24 15:50:00,78.49,78.53,78.39,78.39,7800.0,78.49,78.53,78.39,78.39,7800.0
2015-02-24 15:55:00,78.41,78.54,78.41,78.51,19000.0,78.41,78.54,78.41,78.51,19000.0
2015-02-25 09:30:00,78.6,78.6,78.23,78.23,2800.0,78.6,78.6,78.23,78.23,2800.0
2015-02-25 09:35:00,78.23,78.27,78.23,78.27,400.0,78.23,78.27,78.23,78.27,400.0
2015-02-25 09:40:00,78.36,78.46,78.35,78.35,2600.0,78.36,78.46,78.35,78.35,2600.0
2015-02-25 09:45:00,78.51,78.58,78.51,78.52,1200.0,78.51,78.58,78.51,78.52,1200.0
2015-02-25 09:50:00,78.44,78.44,78.01,78.02,2200.0,78.44,78.44,78.01,78.02,2200.0
2015-02-25 09:55:00,78.2,78.2,78.2,78.2,400.0,78.2,78.2,78.2,78.2,400.0
2015-02-25 10:00:00,78.39,78.59,78.19,78.47,32200.0,78.39,78.59,78.19,78.47,32200.0
2015-02-25 10:05:00,78.47,78.64,78.47,78.6,11400.0,78.47,78.64,78.47,78.6,11400.0
2015-02-25 10:10:00,78.6,78.64,78.58,78.6,1000.0,78.6,78.64,78.58,78.6,1000.0
2015-02-25 10:15:00,78.57,78.57,78.49,78.49,600.0,78.57,78.57,78.49,78.49,600.0
2015-02-25 10:20:00,78.41,78.41,78.22,78.35,1200.0,78.41,78.41,78.22,78.35,1200.0
2015-02-25 10:25:00,78.36,78.36,78.36,78.36,200.0,78.36,78.36,78.36,78.36,200.0
2015-02-25 10:30:00,78.36,78.36,78.36,78.36,0.0,78.36,78.36,78.36,78.36,0.0
2015-02-25 10:35:00,78.5,78.51,78.5,78.51,600.0,78.5,78.51,78.5,78.51,600.0
2015-02-25 10:40:00,78.56,78.56,78.36,78.44,6000.0,78.56,78.56,78.36,78.44,6000.0
2015-02-25 10:45:00,78.42,78.52,78.42,78.51,2400.0,78.42,78.52,78.42,78.51,2400.0
2015-02-25 10:50:00,78.55,78.64,78.55,78.64,1400.0,78.55,78.64,78.55,78.64,1400.0
2015-02-25 10:55:00,78.69,78.69,78.69,78.69,200.0,78.69,78.69,78.69,78.69,200.0
2015-02-25 11:00:00,78.73,78.73,78.64,78.64,2400.0,78.73,78.73,78.64,78.64,2400.0
2015-02-25 11:05:00,78.64,78.64,78.64,78.64,0.0,78.64,78.64,78.64,78.64,0.0
2015-02-25 11:10:00,78.74,78.76,78.65,78.65,3200.0,78.74,78.76,78.65,78.65,3200.0
2015-02-25 11:15:00,78.68,78.71,78.63,78.7,1400.0,78.68,78.71,78.63,78.7,1400.0
2015-02-25 11:20:00,78.68,78.71,78.44,78.44,22200.0,78.68,78.71,78.44,78.44,22200.0
2015-02-25 11:25:00,78.52,78.54,78.52,78.54,400.0,78.52,78.54,78.52,78.54,400.0
2015-02-25 11:30:00,78.53,78.58,78.52,78.58,2200.0,78.53,78.58,78.52,78.58,2200.0
2015-02-25 11:35:00,78.56,78.56,78.46,78.46,1800.0,78.56,78.56,78.46,78.46,1800.0
2015-02-25 11:40:00,78.49,78.51,78.49,78.51,1000.0,78.49,78.51,78.49,78.51,1000.0
2015-02-25 11:45:00,78.52,78.53,78.51,78.53,1000.0,78.52,78.53,78.51,78.53,1000.0
2015-02-25 11:50:00,78.56,78.6,78.53,78.53,2600.0,78.56,78.6,78.53,78.53,2600.0
2015-02-25 11:55:00,78.53,78.58,78.47,78.52,4800.0,78.53,78.58,78.47,78.52,4800.0
2015-02-25 12:00:00,78.57,78.57,78.54,78.57,800.0,78.57,78.57,78.54,78.57,800.0
2015-02-25 12:05:00,78.61,78.61,78.57,78.61,3000.0,78.61,78.61,78.57,78.61,3000.0
2015-02-25 12:10:00,78.61,78.67,78.61,78.64,1600.0,78.61,78.67,78.61,78.64,1600.0
2015-02-25 12:15:00,78.65,78.65,78.64,78.65,1800.0,78.65,78.65,78.64,78.65,1800.0
2015-02-25 12:20:00,78.66,78.73,78.56,78.6,14400.0,78.66,78.73,78.56,78.6,14400.0
2015-02-25 12:25:00,78.6,78.73,78.54,78.66,43400.0,78.6,78.73,78.54,78.66,43400.0
2015-02-25 12:30:00,78.63,78.71,78.46,78.71,24600.0,78.63,78.71,78.46,78.71,24600.0
2015-02-25 12:35:00,78.67,78.73,78.66,78.67,3200.0,78.67,78.73,78.66,78.67,3200.0
2015-02-25 12:40:00,78.67,78.73,78.61,78.63,6200.0,78.67,78.73,78.61,78.63,6200.0
2015-02-25 12:45:00,78.69,78.69,78.6,78.64,12600.0,78.69,78.69,78.6,78.64,12600.0
2015-02-25 12:50:00,78.63,78.63,78.55,78.63,9000.0,78.63,78.63,78.55,78.63,9000.0
2015-02-25 12:55:00,78.63,78.64,78.58,78.63,1600.0,78.63,78.64,78.58,78.63,1600.0
2015-02-25 13:00:00,78.58,78.63,78.58,78.63,400.0,78.58,78.63,78.58,78.63,400.0
2015-02-25 13:05:00,78.6,78.61,78.6,78.61,1200.0,78.6,78.61,78.6,78.61,1200.0
2015-02-25 13:10:00,78.61,78.61,78.6,78.61,1000.0,78.61,78.61,78.6,78.61,1000.0
2015-02-25 13:15:00,78.61,78.61,78.61,78.61,0.0,78.61,78.61,78.61,78.61,0.0
2015-02-25 13:20:00,78.61,78.69,78.61,78.69,2200.0,78.61,78.69,78.61,78.69,2200.0
2015-02-25 13:25:00,78.69,78.69,78.69,78.69,0.0,78.69,78.69,78.69,78.69,0.0
2015-02-25 13:30:00,78.74,78.82,78.73,78.8,5000.0,78.74,78.82,78.73,78.8,5000.0
2015-02-25 13:35:00,78.84,78.9,78.84,78.88,2000.0,78.84,78.9,78.84,78.88,2000.0
2015-02-25 13:40:00,78.91,78.91,78.86,78.86,2000.0,78.91,78.91,78.86,78.86,2000.0
2015-02-25 13:45:00,78.85,78.86,78.85,78.86,1000.0,78.85,78.86,78.85,78.86,1000.0
2015-02-25 13:50:00,78.84,78.86,78.82,78.82,1000.0,78.84,78.86,78.82,78.82,1000.0
2015-02-25 13:55:00,78.83,78.86,78.83,78.86,2000.0,78.83,78.86,78.83,78.86,2000.0
2015-02-25 14:00:00,78.86,78.86,78.86,78.86,0.0,78.86,78.86,78.86,78.86,0.0
2015-02-25 14:05:00,78.82,78.85,78.81,78.83,7800.0,78.82,78.85,78.81,78.83,7800.0
2015-02-25 14:10:00,78.81,78.81,78.81,78.81,200.0,78.81,78.81,78.81,78.81,200.0
2015-02-25 14:15:00,78.76,78.76,78.71,78.75,2400.0,78.76,78.76,78.71,78.75,2400.0
2015-02-25 14:20:00,78.74,78.76,78.74,78.74,800.0,78.74,78.76,78.74,78.74,800.0
2015-02-25 14:25:00,78.65,78.65,78.58,78.59,2200.0,78.65,78.65,78.58,78.59,2200.0
2015-02-25 14:30:00,78.58,78.58,78.46,78.46,1200.0,78.58,78.58,78.46,78.46,1200.0
2015-02-25 14:35:00,78.46,78.46,78.32,78.32,1600.0,78.46,78.46,78.32,78.32,1600.0
2015-02-25 14:40:00,78.3,78.33,78.26,78.29,3200.0,78.3,78.33,78.26,78.29,3200.0
2015-02-25 14:45:00,78.26,78.33,78.26,78.3,2400.0,78.26,78.33,78.26,78.3,2400.0
2015-02-25 14:50:00,78.28,78.28,78.2,78.2,2000.0,78.28,78.28,78.2,78.2,2000.0
2015-02-25 14:55:00,78.19,78.27,78.19,78.27,2200.0,78.19,78.27,78.19,78.27,2200.0
2015-02-25 15:00:00,78.29,78.29,78.25,78.28,3800.0,78.29,78.29,78.25,78.28,3800.0
2015-02-25 15:05:00,78.3,78.39,78.3,78.36,2400.0,78.3,78.39,78.3,78.36,2400.0
2015-02-25 15:10:00,78.36,78.39,78.36,78.38,2800.0,78.36,78.39,78.36,78.38,2800.0
2015-02-25 15:15:00,78.36,78.45,78.35,78.37,16400.0,78.36,78.45,78.35,78.37,16400.0
2015-02-25 15:20:00,78.35,78.37,78.29,78.31,10400.0,78.35,78.37,78.29,78.31,10400.0
2015-02-25 15:25:00,78.28,78.28,78.26,78.27,1600.0,78.28,78.28,78.26,78.27,1600.0
2015-02-25 15:30:00,78.29,78.46,78.29,78.46,7600.0,78.29,78.46,78.29,78.46,7600.0
2015-02-25 15:35:00,78.42,78.49,78.38,78.49,2200.0,78.42,78.49,78.38,78.49,2200.0
2015-02-25 15:40:00,78.52,78.62,78.49,78.62,4800.0,78.52,78.62,78.49,78.62,4800.0
2015-02-25 15:45:00,78.61,78.61,78.58,78.58,1600.0,78.61,78.61,78.58,78.58,1600.0
2015-02-25 15:50:00,78.63,78.65,78.58,78.6,5200.0,78.63,78.65,78.58,78.6,5200.0
2015-02-25 15:55:00,78.64,78.67,78.52,78.59,14600.0,78.64,78.67,78.52,78.59,14600.0
2015-02-26 09:30:00,78.67,79.0,78.61,78.61,4600.0,78.67,79.0,78.61,78.61,4600.0
2015-02-26 09:35:00,78.58,78.58,78.58,78.58,200.0,78.58,78.58,78.58,78.58,200.0
2015-02-26 09:40:00,78.59,78.79,78.55,78.77,8000.0,78.59,78.79,78.55,78.77,8000.0
2015-02-26 09:45:00,78.77,78.77,78.24,78.61,18400.0,78.77,78.77,78.24,78.61,18400.0
2015-02-26 09:50:00,78.51,78.76,78.51,78.61,15800.0,78.51,78.76,78.51,78.61,15800.0
2015-02-26 09:55:00,78.35,78.67,78.26,78.26,8200.0,78.35,78.67,78.26,78.26,8200.0
2015-02-26 10:00:00,78.26,78.55,78.08,78.55,7800.0,78.26,78.55,78.08,78.55,7800.0
2015-02-26 10:05:00,78.55,78.63,78.54,78.61,2200.0,78.55,78.63,78.54,78.61,2200.0
2015-02-26 10:10:00,78.64,78.75,78.64,78.75,400.0,78.64,78.75,78.64,78.75,400.0
2015-02-26 10:15:00,78.83,78.83,78.78,78.82,2600.0,78.83,78.83,78.78,78.82,2600.0
2015-02-26 10:20:00,78.79,78.79,78.61,78.64,800.0,78.79,78.79,78.61,78.64,800.0
2015-02-26 10:25:00,78.72,78.76,78.51,78.7,21400.0,78.72,78.76,78.51,78.7,21400.0
2015-02-26 10:30:00,78.73,78.76,78.7,78.76,600.0,78.73,78.76,78.7,78.76,600.0
2015-02-26 10:35:00,78.86,78.98,78.86,78.98,2800.0,78.86,78.98,78.86,78.98,2800.0
2015-02-26 10:40:00,79.01,79.08,79.01,79.08,3200.0,79.01,79.08,79.01,79.08,3200.0
2015-02-26 10:45:00,79.13,79.15,79.06,79.06,800.0,79.13,79.15,79.06,79.06,800.0
2015-02-26 10:50:00,79.06,79.06,78.95,78.98,2200.0,79.06,79.06,78.95,78.98,2200.0
2015-02-26 10:55:00,78.93,78.93,78.72,78.72,1000.0,78.93,78.93,78.72,78.72,1000.0
2015-02-26 11:00:00,78.73,78.87,78.73,78.83,2800.0,78.73,78.87,78.73,78.83,2800.0
2015-02-26 11:05:00,78.83,78.83,78.83,78.83,0.0,78.83,78.83,78.83,78.83,0.0
2015-02-26 11:10:00,78.86,78.86,78.66,78.74,3000.0,78.86,78.86,78.66,78.74,3000.0
2015-02-26 11:15:00,78.7,78.7,78.61,78.61,600.0,78.7,78.7,78.61,78.61,600.0
2015-02-26 11:20:00,78.61,78.61,78.61,78.61,0.0,78.61,78.61,78.61,78.61,0.0
2015-02-26 11:25:00,78.66,78.67,78.59,78.66,2200.0,78.66,78.67,78.59,78.66,2200.0
2015-02-26 11:30:00,78.64,78.64,78.58,78.58,2000.0,78.64,78.64,78.58,78.58,2000.0
2015-02-26 11:35:00,78.61,78.78,78.61,78.72,2800.0,78.61,78.78,78.61,78.72,2800.0
2015-02-26 11:40:00,78.76,78.76,78.76,78.76,200.0,78.76,78.76,78.76,78.76,200.0
2015-02-26 11:45:00,78.8,78.8,78.79,78.8,600.0,78.8,78.8,78.79,78.8,600.0
2015-02-26 11:50:00,78.8,78.8,78.8,78.8,0.0,78.8,78.8,78.8,78.8,0.0
2015-02-26 11:55:00,78.86,78.97,78.8,78.91,21400.0,78.86,78.97,78.8,78.91,21400.0
2015-02-26 12:00:00,78.96,79.0,78.92,78.96,3600.0,78.96,79.0,78.92,78.96,3600.0
2015-02-26 12:05:00,78.96,78.96,78.81,78.93,1400.0,78.96,78.96,78.81,78.93,1400.0
2015-02-26 12:10:00,78.86,78.86,78.77,78.81,5400.0,78.86,78.86,78.77,78.81,5400.0
2015-02-26 12:15:00,78.71,78.71,78.55,78.67,13000.0,78.71,78.71,78.55,78.67,13000.0
2015-02-26 12:20:00,78.64,78.79,78.6,78.78,4400.0,78.64,78.79,78.6,78.78,4400.0
2015-02-26 12:25:00,78.79,78.86,78.73,78.81,11600.0,78.79,78.86,78.73,78.81,11600.0
2015-02-26 12:30:00,78.79,78.8,78.7,78.77,9200.0,78.79,78.8,78.7,78.77,9200.0
2015-02-26 12:35:00,78.79,78.83,78.64,78.74,5000.0,78.79,78.83,78.64,78.74,5000.0
2015-02-26 12:40:00,78.69,78.81,78.63,78.69,13600.0,78.69,78.81,78.63,78.69,13600.0
2015-02-26 12:45:00,78.69,78.86,78.69,78.72,14800.0,78.69,78.86,78.69,78.72,14800.0
2015-02-26 12:50:00,78.71,78.78,78.67,78.7,5400.0,78.71,78.78,78.67,78.7,5400.0
2015-02-26 12:55:00,78.69,78.88,78.61,78.81,21000.0,78.69,78.88,78.61,78.81,21000.0
2015-02-26 13:00:00,78.8,78.88,78.66,78.66,12400.0,78.8,78.88,78.66,78.66,12400.0
2015-02-26 13:05:00,78.73,78.78,78.68,78.78,1600.0,78.73,78.78,78.68,78.78,1600.0
2015-02-26 13:10:00,78.77,78.77,78.75,78.75,400.0,78.77,78.77,78.75,78.75,400.0
2015-02-26 13:15:00,78.78,78.78,78.71,78.74,1400.0,78.78,78.78,78.71,78.74,1400.0
2015-02-26 13:20:00,78.76,78.76,78.76,78.76,200.0,78.76,78.76,78.76,78.76,200.0
2015-02-26 13:25:00,78.82,78.84,78.81,78.84,800.0,78.82,78.84,78.81,78.84,800.0
2015-02-26 13:30:00,78.84,78.92,78.83,78.92,3000.0,78.84,78.92,78.83,78.92,3000.0
2015-02-26 13:35:00,78.89,78.94,78.89,78.94,800.0,78.89,78.94,78.89,78.94,800.0
2015-02-26 13:40:00,78.99,78.99,78.96,78.96,400.0,78.99,78.99,78.96,78.96,400.0
2015-02-26 13:45:00,78.97,78.97,78.92,78.92,2600.0,78.97,78.97,78.92,78.92,2600.0
2015-02-26 13:50:00,78.86,78.86,78.83,78.86,800.0,78.86,78.86,78.83,78.86,800.0
2015-02-26 13:55:00,78.86,78.93,78.86,78.91,2200.0,78.86,78.93,78.86,78.91,2200.0
2015-02-26 14:00:00,78.92,78.92,78.92,78.92,600.0,78.92,78.92,78.92,78.92,600.0
2015-02-26 14:05:00,78.92,79.01,78.91,78.97,11000.0,78.92,79.01,78.91,78.97,11000.0
2015-02-26 14:10:00,78.97,79.02,78.97,79.02,1000.0,78.97,79.02,78.97,79.02,1000.0
2015-02-26 14:15:00,79.0,79.05,78.99,79.01,1400.0,79.0,79.05,78.99,79.01,1400.0
2015-02-26 14:20:00,79.01,79.01,78.97,78.97,1400.0,79.01,79.01,78.97,78.97,1400.0
2015-02-26 14:25:00,79.01,79.01,78.97,78.97,1400.0,79.01,79.01,78.97,78.97,1400.0
2015-02-26 14:30:00,78.97,79.0,78.97,78.98,1400.0,78.97,79.0,78.97,78.98,1400.0
2015-02-26 14:35:00,78.94,78.94,78.94,78.94,600.0,78.94,78.94,78.94,78.94,600.0
2015-02-26 14:40:00,78.94,79.02,78.91,78.92,2400.0,78.94,79.02,78.91,78.92,2400.0
2015-02-26 14:45:00,78.91,78.92,78.83,78.83,2400.0,78.91,78.92,78.83,78.83,2400.0
2015-02-26 14:50:00,78.83,78.98,78.83,78.98,3600.0,78.83,78.98,78.83,78.98,3600.0
2015-02-26 14:55:00,78.97,78.97,78.9,78.9,1600.0,78.97,78.97,78.9,78.9,1600.0
2015-02-26 15:00:00,78.86,78.91,78.84,78.88,4200.0,78.86,78.91,78.84,78.88,4200.0
2015-02-26 15:05:00,78.86,78.91,78.83,78.83,3400.0,78.86,78.91,78.83,78.83,3400.0
2015-02-26 15:10:00,78.8,78.86,78.8,78.83,1800.0,78.8,78.86,78.8,78.83,1800.0
2015-02-26 15:15:00,78.89,78.89,78.85,78.85,800.0,78.89,78.89,78.85,78.85,800.0
2015-02-26 15:20:00,78.89,78.99,78.89,78.99,3000.0,78.89,78.99,78.89,78.99,3000.0
2015-02-26 15:25:00,78.97,78.97,78.92,78.92,4800.0,78.97,78.97,78.92,78.92,4800.0
2015-02-26 15:30:00,78.99,79.01,78.98,78.98,2800.0,78.99,79.01,78.98,78.98,2800.0
2015-02-26 15:35:00,78.98,79.01,78.93,78.99,3400.0,78.98,79.01,78.93,78.99,3400.0
2015-02-26 15:40:00,79.01,79.14,79.01,79.13,4600.0,79.01,79.14,79.01,79.13,4600.0
2015-02-26 15:45:00,79.11,79.22,79.1,79.21,3600.0,79.11,79.22,79.1,79.21,3600.0
2015-02-26 15:50:00,79.13,79.16,79.07,79.1,7000.0,79.13,79.16,79.07,79.1,7000.0
2015-02-26 15:55:00,79.1,79.1,78.99,79.02,10800.0,79.1,79.1,78.99,79.02,10800.0
2015-02-27 09:30:00,79.1,79.48,78.36,79.14,5400.0,79.1,79.48,78.36,79.14,5400.0
2015-02-27 09:35:00,79.13,79.5,79.13,79.29,1600.0,79.13,79.5,79.13,79.29,1600.0
2015-02-27 09:40:00,79.42,79.42,78.95,78.95,2800.0,79.42,79.42,78.95,78.95,2800.0
2015-02-27 09:45:00,78.89,79.3,78.74,79.23,4800.0,78.89,79.3,78.74,79.23,4800.0
2015-02-27 09:50:00,79.23,79.23,79.23,79.23,200.0,79.23,79.23,79.23,79.23,200.0
2015-02-27 09:55:00,79.13,79.13,78.91,79.0,6400.0,79.13,79.13,78.91,79.0,6400.0
2015-02-27 10:00:00,79.03,79.04,79.0,79.0,3200.0,79.03,79.04,79.0,79.0,3200.0
2015-02-27 10:05:00,78.94,79.05,78.78,78.78,20400.0,78.94,79.05,78.78,78.78,20400.0
2015-02-27 10:10:00,78.67,78.67,78.55,78.55,1600.0,78.67,78.67,78.55,78.55,1600.0
2015-02-27 10:15:00,78.69,78.77,78.69,78.77,2400.0,78.69,78.77,78.69,78.77,2400.0
2015-02-27 10:20:00,78.8,78.97,78.8,78.96,2000.0,78.8,78.97,78.8,78.96,2000.0
2015-02-27 10:25:00,78.96,79.08,78.96,79.01,4400.0,78.96,79.08,78.96,79.01,4400.0
2015-02-27 10:30:00,79.01,79.01,78.76,78.76,2800.0,79.01,79.01,78.76,78.76,2800.0
2015-02-27 10:35:00,78.76,78.76,78.76,78.76,0.0,78.76,78.76,78.76,78.76,0.0
2015-02-27 10:40:00,78.83,79.02,78.83,79.02,5800.0,78.83,79.02,78.83,79.02,5800.0
2015-02-27 10:45:00,78.96,79.17,78.95,79.15,1800.0,78.96,79.17,78.95,79.15,1800.0
2015-02-27 10:50:00,79.0,79.16,78.93,79.15,18800.0,79.0,79.16,78.93,79.15,18800.0
2015-02-27 10:55:00,79.14,79.22,79.1,79.21,800.0,79.14,79.22,79.1,79.21,800.0
2015-02-27 11:00:00,79.25,79.25,79.11,79.11,3400.0,79.25,79.25,79.11,79.11,3400.0
2015-02-27 11:05:00,78.66,78.95,78.66,78.91,14800.0,78.66,78.95,78.66,78.91,14800.0
2015-02-27 11:10:00,78.92,79.03,78.88,78.99,10600.0,78.92,79.03,78.88,78.99,10600.0
2015-02-27 11:15:00,79.05,79.11,78.99,79.04,11400.0,79.05,79.11,78.99,79.04,11400.0
2015-02-27 11:20:00,79.05,79.14,78.92,79.14,6200.0,79.05,79.14,78.92,79.14,6200.0
2015-02-27 11:25:00,79.11,79.11,78.92,78.92,5600.0,79.11,79.11,78.92,78.92,5600.0
2015-02-27 11:30:00,78.98,79.04,78.93,78.97,15000.0,78.98,79.04,78.93,78.97,15000.0
2015-02-27 11:35:00,78.97,79.04,78.79,78.79,15200.0,78.97,79.04,78.79,78.79,15200.0
2015-02-27 11:40:00,78.79,78.79,78.69,78.73,600.0,78.79,78.79,78.69,78.73,600.0
2015-02-27 11:45:00,78.73,78.79,78.73,78.77,1000.0,78.73,78.79,78.73,78.77,1000.0
2015-02-27 11:50:00,78.88,78.88,78.88,78.88,200.0,78.88,78.88,78.88,78.88,200.0
2015-02-27 11:55:00,78.94,78.94,78.87,78.89,1600.0,78.94,78.94,78.87,78.89,1600.0
2015-02-27 12:00:00,78.9,78.9,78.86,78.86,2000.0,78.9,78.9,78.86,78.86,2000.0
2015-02-27 12:05:00,78.97,79.04,78.92,78.92,8600.0,78.97,79.04,78.92,78.92,8600.0
2015-02-27 12:10:00,78.88,78.91,78.8,78.89,3000.0,78.88,78.91,78.8,78.89,3000.0
2015-02-27 12:15:00,78.89,78.89,78.89,78.89,0.0,78.89,78.89,78.89,78.89,0.0
2015-02-27 12:20:00,79.0,79.0,79.0,79.0,400.0,79.0,79.0,79.0,79.0,400.0
2015-02-27 12:25:00,78.97,79.03,78.97,79.03,1000.0,78.97,79.03,78.97,79.03,1000.0
2015-02-27 12:30:00,79.06,79.17,79.05,79.17,1200.0,79.06,79.17,79.05,79.17,1200.0
2015-02-27 12:35:00,79.14,79.14,79.11,79.11,2600.0,79.14,79.14,79.11,79.11,2600.0
2015-02-27 12:40:00,79.13,79.14,79.11,79.14,1000.0,79.13,79.14,79.11,79.14,1000.0
2015-02-27 12:45:00,79.11,79.17,79.11,79.17,600.0,79.11,79.17,79.11,79.17,600.0
2015-02-27 12:50:00,79.19,79.19,79.12,79.12,2400.0,79.19,79.19,79.12,79.12,2400.0
2015-02-27 12:55:00,79.12,79.14,79.1,79.11,2400.0,79.12,79.14,79.1,79.11,2400.0
2015-02-27 13:00:00,79.15,79.15,79.1,79.1,1800.0,79.15,79.15,79.1,79.1,1800.0
2015-02-27 13:05:00,79.1,79.13,78.95,79.05,3600.0,79.1,79.13,78.95,79.05,3600.0
2015-02-27 13:10:00,79.06,79.18,79.03,79.11,14400.0,79.06,79.18,79.03,79.11,14400.0
2015-02-27 13:15:00,79.14,79.19,79.14,79.14,1400.0,79.14,79.19,79.14,79.14,1400.0
2015-02-27 13:20:00,79.16,79.3,79.16,79.3,4400.0,79.16,79.3,79.16,79.3,4400.0
2015-02-27 13:25:00,79.31,79.31,79.12,79.13,3400.0,79.31,79.31,79.12,79.13,3400.0
2015-02-27 13:30:00,79.12,79.14,79.12,79.14,1000.0,79.12,79.14,79.12,79.14,1000.0
2015-02-27 13:35:00,79.1,79.1,79.06,79.06,2600.0,79.1,79.1,79.06,79.06,2600.0
2015-02-27 13:40:00,78.97,78.97,78.97,78.97,800.0,78.97,78.97,78.97,78.97,800.0
2015-02-27 13:45:00,78.97,78.98,78.92,78.96,7600.0,78.97,78.98,78.92,78.96,7600.0
2015-02-27 13:50:00,78.94,79.2,78.94,79.01,14200.0,78.94,79.2,78.94,79.01,14200.0
2015-02-27 13:55:00,79.06,79.14,78.92,78.98,24200.0,79.06,79.14,78.92,78.98,24200.0
2015-02-27 14:00:00,79.07,79.07,78.84,78.85,15600.0,79.07,79.07,78.84,78.85,15600.0
2015-02-27 14:05:00,78.88,78.89,78.81,78.86,7400.0,78.88,78.89,78.81,78.86,7400.0
2015-02-27 14:10:00,78.83,78.96,78.83,78.9,15000.0,78.83,78.96,78.83,78.9,15000.0
2015-02-27 14:15:00,78.87,78.87,78.85,78.86,2400.0,78.87,78.87,78.85,78.86,2400.0
2015-02-27 14:20:00,78.83,78.83,78.67,78.67,2600.0,78.83,78.83,78.67,78.67,2600.0
2015-02-27 14:25:00,78.67,78.69,78.59,78.6,3000.0,78.67,78.69,78.59,78.6,3000.0
2015-02-27 14:30:00,78.62,78.7,78.62,78.7,2000.0,78.62,78.7,78.62,78.7,2000.0
2015-02-27 14:35:00,78.67,78.67,78.58,78.58,2400.0,78.67,78.67,78.58,78.58,2400.0
2015-02-27 14:40:00,78.58,78.58,78.45,78.45,800.0,78.58,78.58,78.45,78.45,800.0
2015-02-27 14:45:00,78.48,78.5,78.48,78.48,1800.0,78.48,78.5,78.48,78.48,1800.0
2015-02-27 14:50:00,78.45,78.55,78.45,78.54,2200.0,78.45,78.55,78.45,78.54,2200.0
2015-02-27 14:55:00,78.48,78.52,78.48,78.52,400.0,78.48,78.52,78.48,78.52,400.0
2015-02-27 15:00:00,78.48,78.5,78.43,78.49,2200.0,78.48,78.5,78.43,78.49,2200.0
2015-02-27 15:05:00,78.53,78.58,78.5,78.58,1600.0,78.53,78.58,78.5,78.58,1600.0
2015-02-27 15:10:00,78.58,78.58,78.53,78.53,3400.0,78.58,78.58,78.53,78.53,3400.0
2015-02-27 15:15:00,78.58,78.6,78.55,78.56,1800.0,78.58,78.6,78.55,78.56,1800.0
2015-02-27 15:20:00,78.56,78.6,78.56,78.57,2600.0,78.56,78.6,78.56,78.57,2600.0
2015-02-27 15:25:00,78.6,78.6,78.57,78.59,4200.0,78.6,78.6,78.57,78.59,4200.0
2015-02-27 15:30:00,78.61,78.61,78.59,78.6,2000.0,78.61,78.61,78.59,78.6,2000.0
2015-02-27 15:35:00,78.63,78.64,78.6,78.64,4000.0,78.63,78.64,78.6,78.64,4000.0
2015-02-27 15:40:00,78.64,78.7,78.62,78.67,6200.0,78.64,78.7,78.62,78.67,6200.0
2015-02-27 15:45:00,78.67,78.71,78.63,78.63,7400.0,78.67,78.71,78.63,78.63,7400.0
2015-02-27 15:50:00,78.61,78.62,78.41,78.42,19600.0,78.61,78.62,78.41,78.42,19600.0
2015-02-27 15:55:00,78.44,78.5,78.36,78.43,23400.0,78.44,78.5,78.36,78.43,23400.0
2015-03-02 09:30:00,78.27,79.14,78.27,78.8,17400.0,78.27,79.14,78.27,78.8,17400.0
2015-03-02 09:35:00,78.92,79.3,78.86,78.86,10400.0,78.92,79.3,78.86,78.86,10400.0
2015-03-02 09:40:00,78.86,78.86,78.67,78.86,11200.0,78.86,78.86,78.67,78.86,11200.0
2015-03-02 09:45:00,78.97,79.25,78.82,79.13,12200.0,78.97,79.25,78.82,79.13,12200.0
2015-03-02 09:50:00,79.2,79.2,79.02,79.03,5200.0,79.2,79.2,79.02,79.03,5200.0
2015-03-02 09:55:00,79.06,79.44,78.99,79.16,10600.0,79.06,79.44,78.99,79.16,10600.0
2015-03-02 10:00:00,79.17,79.35,79.15,79.16,6000.0,79.17,79.35,79.15,79.16,6000.0
2015-03-02 10:05:00,79.15,79.3,78.99,79.19,54000.0,79.15,79.3,78.99,79.19,54000.0
2015-03-02 10:10:00,79.14,79.46,79.09,79.44,26400.0,79.14,79.46,79.09,79.44,26400.0
2015-03-02 10:15:00,79.44,79.59,79.28,79.59,22200.0,79.44,79.59,79.28,79.59,22200.0
2015-03-02 10:20:00,79.59,79.73,79.46,79.73,9400.0,79.59,79.73,79.46,79.73,9400.0
2015-03-02 10:25:00,79.79,79.81,79.71,79.75,6400.0,79.79,79.81,79.71,79.75,6400.0
2015-03-02 10:30:00,79.75,79.78,79.71,79.75,7800.0,79.75,79.78,79.71,79.75,7800.0
2015-03-02 10:35:00,79.75,79.82,79.71,79.77,4400.0,79.75,79.82,79.71,79.77,4400.0
2015-03-02 10:40:00,79.76,79.76,79.61,79.61,2400.0,79.76,79.76,79.61,79.61,2400.0
2015-03-02 10:45:00,79.64,79.64,79.61,79.61,800.0,79.64,79.64,79.61,79.61,800.0
2015-03-02 10:50:00,79.61,79.64,79.45,79.49,5800.0,79.61,79.64,79.45,79.49,5800.0
2015-03-02 10:55:00,79.46,79.5,79.38,79.47,7400.0,79.46,79.5,79.38,79.47,7400.0
2015-03-02 11:00:00,79.47,79.55,79.45,79.54,10200.0,79.47,79.55,79.45,79.54,10200.0
2015-03-02 11:05:00,79.55,79.56,79.45,79.53,7400.0,79.55,79.56,79.45,79.53,7400.0
2015-03-02 11:10:00,79.57,79.62,79.57,79.62,600.0,79.57,79.62,79.57,79.62,600.0
2015-03-02 11:15:00,79.65,79.69,79.45,79.49,5600.0,79.65,79.69,79.45,79.49,5600.0
2015-03-02 11:20:00,79.49,79.49,79.47,79.47,400.0,79.49,79.49,79.47,79.47,400.0
2015-03-02 11:25:00,79.47,79.61,79.47,79.5,12400.0,79.47,79.61,79.47,79.5,12400.0
2015-03-02 11:30:00,79.5,79.54,79.46,79.54,2000.0,79.5,79.54,79.46,79.54,2000.0
2015-03-02 11:35:00,79.51,79.65,79.5,79.55,13200.0,79.51,79.65,79.5,79.55,13200.0
2015-03-02 11:40:00,79.55,79.57,79.4,79.4,3400.0,79.55,79.57,79.4,79.4,3400.0
2015-03-02 11:45:00,79.4,79.42,79.4,79.42,600.0,79.4,79.42,79.4,79.42,600.0
2015-03-02 11:50:00,79.46,79.47,79.42,79.42,600.0,79.46,79.47,79.42,79.42,600.0
2015-03-02 11:55:00,79.48,79.48,79.35,79.43,3800.0,79.48,79.48,79.35,79.43,3800.0
2015-03-02 12:00:00,79.43,79.43,79.43,79.43,0.0,79.43,79.43,79.43,79.43,0.0
2015-03-02 12:05:00,79.43,79.43,79.39,79.39,600.0,79.43,79.43,79.39,79.39,600.0
2015-03-02 12:10:00,79.44,79.44,79.36,79.36,2600.0,79.44,79.44,79.36,79.36,2600.0
2015-03-02 12:15:00,79.38,79.45,79.33,79.4,7000.0,79.38,79.45,79.33,79.4,7000.0
2015-03-02 12:20:00,79.3,79.5,79.3,79.5,8200.0,79.3,79.5,79.3,79.5,8200.0
2015-03-02 12:25:00,79.48,79.48,79.48,79.48,200.0,79.48,79.48,79.48,79.48,200.0
2015-03-02 12:30:00,79.48,79.48,79.48,79.48,0.0,79.48,79.48,79.48,79.48,0.0
2015-03-02 12:35:00,79.53,79.56,79.49,79.49,2800.0,79.53,79.56,79.49,79.49,2800.0
2015-03-02 12:40:00,79.53,79.57,79.53,79.57,1200.0,79.53,79.57,79.53,79.57,1200.0
2015-03-02 12:45:00,79.58,79.61,79.58,79.59,4000.0,79.58,79.61,79.58,79.59,4000.0
2015-03-02 12:50:00,79.61,79.66,79.61,79.66,3800.0,79.61,79.66,79.61,79.66,3800.0
2015-03-02 12:55:00,79.67,79.74,79.67,79.72,5600.0,79.67,79.74,79.67,79.72,5600.0
2015-03-02 13:00:00,79.75,79.75,79.64,79.64,7400.0,79.75,79.75,79.64,79.64,7400.0
2015-03-02 13:05:00,79.63,79.63,79.63,79.63,400.0,79.63,79.63,79.63,79.63,400.0
2015-03-02 13:10:00,79.63,79.64,79.63,79.63,600.0,79.63,79.64,79.63,79.63,600.0
2015-03-02 13:15:00,79.67,79.71,79.67,79.71,1200.0,79.67,79.71,79.67,79.71,1200.0
2015-03-02 13:20:00,79.7,79.72,79.69,79.71,2200.0,79.7,79.72,79.69,79.71,2200.0
2015-03-02 13:25:00,79.71,79.73,79.62,79.7,3600.0,79.71,79.73,79.62,79.7,3600.0
2015-03-02 13:30:00,79.74,79.74,79.69,79.7,1400.0,79.74,79.74,79.69,79.7,1400.0
2015-03-02 13:35:00,79.67,79.7,79.66,79.66,1400.0,79.67,79.7,79.66,79.66,1400.0
2015-03-02 13:40:00,79.66,79.66,79.6,79.6,1000.0,79.66,79.66,79.6,79.6,1000.0
2015-03-02 13:45:00,79.65,79.67,79.6,79.63,2400.0,79.65,79.67,79.6,79.63,2400.0
2015-03-02 13:50:00,79.62,79.63,79.55,79.56,5800.0,79.62,79.63,79.55,79.56,5800.0
2015-03-02 13:55:00,79.56,79.56,79.55,79.55,1000.0,79.56,79.56,79.55,79.55,1000.0
2015-03-02 14:00:00,79.55,79.58,79.53,79.55,4000.0,79.55,79.58,79.53,79.55,4000.0
2015-03-02 14:05:00,79.54,79.57,79.51,79.52,21200.0,79.54,79.57,79.51,79.52,21200.0
2015-03-02 14:10:00,79.52,79.55,79.49,79.49,1800.0,79.52,79.55,79.49,79.49,1800.0
2015-03-02 14:15:00,79.49,79.52,79.49,79.5,1200.0,79.49,79.52,79.49,79.5,1200.0
2015-03-02 14:20:00,79.55,79.57,79.5,79.5,4000.0,79.55,79.57,79.5,79.5,4000.0
2015-03-02 14:25:00,79.51,79.51,79.5,79.5,1400.0,79.51,79.51,79.5,79.5,1400.0
2015-03-02 14:30:00,79.56,79.56,79.56,79.56,200.0,79.56,79.56,79.56,79.56,200.0
2015-03-02 14:35:00,79.57,79.58,79.47,79.54,15200.0,79.57,79.58,79.47,79.54,15200.0
2015-03-02 14:40:00,79.58,79.58,79.54,79.55,4200.0,79.58,79.58,79.54,79.55,4200.0
2015-03-02 14:45:00,79.58,79.58,79.57,79.58,1200.0,79.58,79.58,79.57,79.58,1200.0
2015-03-02 14:50:00,79.56,79.56,79.55,79.56,1000.0,79.56,79.56,79.55,79.56,1000.0
2015-03-02 14:55:00,79.58,79.61,79.58,79.58,1600.0,79.58,79.61,79.58,79.58,1600.0
2015-03-02 15:00:00,79.65,79.66,79.61,79.66,1400.0,79.65,79.66,79.61,79.66,1400.0
2015-03-02 15:05:00,79.67,79.79,79.67,79.79,1800.0,79.67,79.79,79.67,79.79,1800.0
2015-03-02 15:10:00,79.8,79.8,79.72,79.76,4600.0,79.8,79.8,79.72,79.76,4600.0
2015-03-02 15:15:00,79.78,79.86,79.76,79.86,4200.0,79.78,79.86,79.76,79.86,4200.0
2015-03-02 15:20:00,79.89,79.89,79.86,79.87,3200.0,79.89,79.89,79.86,79.87,3200.0
2015-03-02 15:25:00,79.88,79.93,79.88,79.88,5200.0,79.88,79.93,79.88,79.88,5200.0
2015-03-02 15:30:00,79.88,79.88,79.83,79.83,2400.0,79.88,79.88,79.83,79.83,2400.0
2015-03-02 15:35:00,79.84,79.86,79.74,79.74,4000.0,79.84,79.86,79.74,79.74,4000.0
2015-03-02 15:40:00,79.74,79.84,79.74,79.81,6000.0,79.74,79.84,79.74,79.81,6000.0
2015-03-02 15:45:00,79.82,79.88,79.82,79.83,4000.0,79.82,79.88,79.82,79.83,4000.0
2015-03-02 15:50:00,79.82,79.88,79.78,79.78,14000.0,79.82,79.88,79.78,79.78,14000.0
2015-03-02 15:55:00,79.8,79.85,79.67,79.71,17400.0,79.8,79.85,79.67,79.71,17400.0
2015-03-03 09:30:00,79.41,79.54,79.41,79.52,2800.0,79.41,79.54,79.41,79.52,2800.0
2015-03-03 09:35:00,79.51,79.51,79.44,79.47,1000.0,79.51,79.51,79.44,79.47,1000.0
2015-03-03 09:40:00,79.36,79.36,79.16,79.29,9800.0,79.36,79.36,79.16,79.29,9800.0
2015-03-03 09:45:00,79.39,79.42,79.23,79.29,9200.0,79.39,79.42,79.23,79.29,9200.0
2015-03-03 09:50:00,78.95,79.22,78.95,79.13,13600.0,78.95,79.22,78.95,79.13,13600.0
2015-03-03 09:55:00,79.2,79.31,79.04,79.11,11800.0,79.2,79.31,79.04,79.11,11800.0
2015-03-03 10:00:00,79.21,79.27,79.05,79.11,8600.0,79.21,79.27,79.05,79.11,8600.0
2015-03-03 10:05:00,79.27,79.31,79.17,79.21,7000.0,79.27,79.31,79.17,79.21,7000.0
2015-03-03 10:10:00,79.25,79.25,79.08,79.11,8600.0,79.25,79.25,79.08,79.11,8600.0
2015-03-03 10:15:00,79.11,79.17,78.92,78.96,5000.0,79.11,79.17,78.92,78.96,5000.0
2015-03-03 10:20:00,78.97,79.15,78.97,79.05,4000.0,78.97,79.15,78.97,79.05,4000.0
2015-03-03 10:25:00,79.05,79.05,78.95,79.05,5600.0,79.05,79.05,78.95,79.05,5600.0
2015-03-03 10:30:00,79.05,79.11,79.0,79.04,14000.0,79.05,79.11,79.0,79.04,14000.0
2015-03-03 10:35:00,79.01,79.07,78.97,79.02,5800.0,79.01,79.07,78.97,79.02,5800.0
2015-03-03 10:40:00,79.07,79.07,78.76,79.03,13600.0,79.07,79.07,78.76,79.03,13600.0
2015-03-03 10:45:00,78.98,78.98,78.54,78.57,17400.0,78.98,78.98,78.54,78.57,17400.0
2015-03-03 10:50:00,78.65,78.82,78.55,78.61,11800.0,78.65,78.82,78.55,78.61,11800.0
2015-03-03 10:55:00,78.79,78.79,78.53,78.53,8800.0,78.79,78.79,78.53,78.53,8800.0
2015-03-03 11:00:00,78.6,78.61,78.31,78.47,7200.0,78.6,78.61,78.31,78.47,7200.0
2015-03-03 11:05:00,78.47,78.52,78.35,78.36,2000.0,78.47,78.52,78.35,78.36,2000.0
2015-03-03 11:10:00,78.42,78.61,78.36,78.61,17000.0,78.42,78.61,78.36,78.61,17000.0
2015-03-03 11:15:00,78.61,78.61,78.51,78.51,1200.0,78.61,78.61,78.51,78.51,1200.0
2015-03-03 11:20:00,78.52,78.6,78.33,78.33,14400.0,78.52,78.6,78.33,78.33,14400.0
2015-03-03 11:25:00,78.34,78.34,78.26,78.26,1800.0,78.34,78.34,78.26,78.26,1800.0
2015-03-03 11:30:00,78.21,78.3,78.21,78.3,1600.0,78.21,78.3,78.21,78.3,1600.0
2015-03-03 11:35:00,78.24,78.29,78.24,78.29,600.0,78.24,78.29,78.24,78.29,600.0
2015-03-03 11:40:00,78.21,78.21,78.21,78.21,600.0,78.21,78.21,78.21,78.21,600.0
2015-03-03 11:45:00,78.08,78.09,77.94,78.0,5000.0,78.08,78.09,77.94,78.0,5000.0
2015-03-03 11:50:00,78.0,78.14,78.0,78.14,3000.0,78.0,78.14,78.0,78.14,3000.0
2015-03-03 11:55:00,78.09,78.09,78.04,78.04,1000.0,78.09,78.09,78.04,78.04,1000.0
2015-03-03 12:00:00,78.05,78.05,78.04,78.04,1800.0,78.05,78.05,78.04,78.04,1800.0
2015-03-03 12:05:00,78.08,78.08,78.02,78.02,800.0,78.08,78.08,78.02,78.02,800.0
2015-03-03 12:10:00,78.0,78.05,77.99,78.03,6000.0,78.0,78.05,77.99,78.03,6000.0
2015-03-03 12:15:00,78.04,78.07,78.0,78.07,5400.0,78.04,78.07,78.0,78.07,5400.0
2015-03-03 12:20:00,78.08,78.1,78.05,78.06,2800.0,78.08,78.1,78.05,78.06,2800.0
2015-03-03 12:25:00,78.06,78.06,77.92,77.99,3000.0,78.06,78.06,77.92,77.99,3000.0
2015-03-03 12:30:00,78.0,78.19,78.0,78.08,2600.0,78.0,78.19,78.0,78.08,2600.0
2015-03-03 12:35:00,78.06,78.07,78.06,78.07,1000.0,78.06,78.07,78.06,78.07,1000.0
2015-03-03 12:40:00,78.06,78.09,78.05,78.05,1000.0,78.06,78.09,78.05,78.05,1000.0
2015-03-03 12:45:00,78.1,78.14,78.09,78.09,2600.0,78.1,78.14,78.09,78.09,2600.0
2015-03-03 12:50:00,78.14,78.29,78.14,78.29,4200.0,78.14,78.29,78.14,78.29,4200.0
2015-03-03 12:55:00,78.33,78.58,78.33,78.35,12200.0,78.33,78.58,78.33,78.35,12200.0
2015-03-03 13:00:00,78.58,78.58,78.2,78.41,5600.0,78.58,78.58,78.2,78.41,5600.0
2015-03-03 13:05:00,78.34,78.34,78.03,78.22,3000.0,78.34,78.34,78.03,78.22,3000.0
2015-03-03 13:10:00,78.22,78.28,78.22,78.28,400.0,78.22,78.28,78.22,78.28,400.0
2015-03-03 13:15:00,78.29,78.38,78.26,78.36,6000.0,78.29,78.38,78.26,78.36,6000.0
2015-03-03 13:20:00,78.33,78.42,78.28,78.39,2800.0,78.33,78.42,78.28,78.39,2800.0
2015-03-03 13:25:00,78.41,78.41,78.27,78.3,2400.0,78.41,78.41,78.27,78.3,2400.0
2015-03-03 13:30:00,78.34,78.38,78.32,78.36,1200.0,78.34,78.38,78.32,78.36,1200.0
2015-03-03 13:35:00,78.35,78.38,78.35,78.38,400.0,78.35,78.38,78.35,78.38,400.0
2015-03-03 13:40:00,78.38,78.38,78.38,78.38,0.0,78.38,78.38,78.38,78.38,0.0
2015-03-03 13:45:00,78.45,78.45,78.39,78.39,400.0,78.45,78.45,78.39,78.39,400.0
2015-03-03 13:50:00,78.39,78.44,78.36,78.39,3000.0,78.39,78.44,78.36,78.39,3000.0
2015-03-03 13:55:00,78.39,78.41,78.38,78.41,3000.0,78.39,78.41,78.38,78.41,3000.0
2015-03-03 14:00:00,78.43,78.57,78.39,78.51,4800.0,78.43,78.57,78.39,78.51,4800.0
2015-03-03 14:05:00,78.57,78.66,78.56,78.64,2000.0,78.57,78.66,78.56,78.64,2000.0
2015-03-03 14:10:00,78.66,78.79,78.64,78.64,4400.0,78.66,78.79,78.64,78.64,4400.0
2015-03-03 14:15:00,78.67,78.77,78.61,78.65,14800.0,78.67,78.77,78.61,78.65,14800.0
2015-03-03 14:20:00,78.7,78.75,78.7,78.75,2000.0,78.7,78.75,78.7,78.75,2000.0
2015-03-03 14:25:00,78.7,78.74,78.67,78.71,1200.0,78.7,78.74,78.67,78.71,1200.0
2015-03-03 14:30:00,78.78,78.78,78.61,78.63,4200.0,78.78,78.78,78.61,78.63,4200.0
2015-03-03 14:35:00,78.57,78.61,78.57,78.58,1400.0,78.57,78.61,78.57,78.58,1400.0
2015-03-03 14:40:00,78.58,78.58,78.44,78.48,4400.0,78.58,78.58,78.44,78.48,4400.0
2015-03-03 14:45:00,78.51,78.56,78.51,78.56,600.0,78.51,78.56,78.51,78.56,600.0
2015-03-03 14:50:00,78.56,78.56,78.52,78.53,1400.0,78.56,78.56,78.52,78.53,1400.0
2015-03-03 14:55:00,78.56,78.56,78.51,78.51,2600.0,78.56,78.56,78.51,78.51,2600.0
2015-03-03 15:00:00,78.51,78.56,78.46,78.54,3600.0,78.51,78.56,78.46,78.54,3600.0
2015-03-03 15:05:00,78.55,78.55,78.41,78.41,4200.0,78.55,78.55,78.41,78.41,4200.0
2015-03-03 15:10:00,78.38,78.45,78.38,78.38,3200.0,78.38,78.45,78.38,78.38,3200.0
2015-03-03 15:15:00,78.41,78.45,78.36,78.42,1800.0,78.41,78.45,78.36,78.42,1800.0
2015-03-03 15:20:00,78.45,78.58,78.45,78.58,4600.0,78.45,78.58,78.45,78.58,4600.0
2015-03-03 15:25:00,78.54,78.63,78.53,78.62,2000.0,78.54,78.63,78.53,78.62,2000.0
2015-03-03 15:30:00,78.56,78.67,78.56,78.64,5400.0,78.56,78.67,78.56,78.64,5400.0
2015-03-03 15:35:00,78.67,78.67,78.54,78.54,2400.0,78.67,78.67,78.54,78.54,2400.0
2015-03-03 15:40:00,78.64,78.65,78.59,78.59,5000.0,78.64,78.65,78.59,78.59,5000.0
2015-03-03 15:45:00,78.61,78.61,78.48,78.51,4400.0,78.61,78.61,78.48,78.51,4400.0
2015-03-03 15:50:00,78.5,78.63,78.5,78.63,10000.0,78.5,78.63,78.5,78.63,10000.0
2015-03-03 15:55:00,78.64,78.66,78.6,78.63,12400.0,78.64,78.66,78.6,78.63,12400.0
2015-03-04 09:30:00,78.51,78.59,78.51,78.59,3400.0,78.51,78.59,78.51,78.59,3400.0
2015-03-04 09:35:00,78.59,78.59,78.11,78.37,4200.0,78.59,78.59,78.11,78.37,4200.0
2015-03-04 09:40:00,78.3,78.46,78.29,78.46,800.0,78.3,78.46,78.29,78.46,800.0
2015-03-04 09:45:00,78.49,78.63,78.39,78.57,5000.0,78.49,78.63,78.39,78.57,5000.0
2015-03-04 09:50:00,78.53,78.58,78.11,78.49,4200.0,78.53,78.58,78.11,78.49,4200.0
2015-03-04 09:55:00,78.47,78.56,78.3,78.3,3000.0,78.47,78.56,78.3,78.3,3000.0
2015-03-04 10:00:00,78.41,78.42,78.12,78.12,2400.0,78.41,78.42,78.12,78.12,2400.0
2015-03-04 10:05:00,78.12,78.12,78.12,78.12,0.0,78.12,78.12,78.12,78.12,0.0
2015-03-04 10:10:00,78.2,78.22,78.11,78.11,3200.0,78.2,78.22,78.11,78.11,3200.0
2015-03-04 10:15:00,78.13,78.18,78.13,78.18,400.0,78.13,78.18,78.13,78.18,400.0
2015-03-04 10:20:00,78.13,78.23,78.13,78.23,1600.0,78.13,78.23,78.13,78.23,1600.0
2015-03-04 10:25:00,78.22,78.22,78.12,78.12,1400.0,78.22,78.22,78.12,78.12,1400.0
2015-03-04 10:30:00,78.25,78.25,78.13,78.16,1200.0,78.25,78.25,78.13,78.16,1200.0
2015-03-04 10:35:00,78.25,78.42,78.19,78.31,4400.0,78.25,78.42,78.19,78.31,4400.0
2015-03-04 10:40:00,78.32,78.41,78.23,78.41,4600.0,78.32,78.41,78.23,78.41,4600.0
2015-03-04 10:45:00,78.36,78.42,78.27,78.33,8400.0,78.36,78.42,78.27,78.33,8400.0
2015-03-04 10:50:00,78.35,78.42,78.28,78.39,11200.0,78.35,78.42,78.28,78.39,11200.0
2015-03-04 10:55:00,78.44,78.48,78.23,78.39,15600.0,78.44,78.48,78.23,78.39,15600.0
2015-03-04 11:00:00,78.45,78.45,78.3,78.33,4800.0,78.45,78.45,78.3,78.33,4800.0
2015-03-04 11:05:00,78.36,78.6,78.33,78.6,7200.0,78.36,78.6,78.33,78.6,7200.0
2015-03-04 11:10:00,78.6,78.6,78.48,78.52,5000.0,78.6,78.6,78.48,78.52,5000.0
2015-03-04 11:15:00,78.5,78.71,78.5,78.69,3200.0,78.5,78.71,78.5,78.69,3200.0
2015-03-04 11:20:00,78.67,78.81,78.5,78.5,12200.0,78.67,78.81,78.5,78.5,12200.0
2015-03-04 11:25:00,78.51,78.66,78.34,78.34,11600.0,78.51,78.66,78.34,78.34,11600.0
2015-03-04 11:30:00,78.44,78.44,78.44,78.44,400.0,78.44,78.44,78.44,78.44,400.0
2015-03-04 11:35:00,78.54,78.54,78.45,78.49,2000.0,78.54,78.54,78.45,78.49,2000.0
2015-03-04 11:40:00,78.53,78.59,78.53,78.59,1000.0,78.53,78.59,78.53,78.59,1000.0
2015-03-04 11:45:00,78.62,79.01,78.62,78.91,5400.0,78.62,79.01,78.62,78.91,5400.0
2015-03-04 11:50:00,78.84,78.86,78.44,78.68,25200.0,78.84,78.86,78.44,78.68,25200.0
2015-03-04 11:55:00,78.62,78.92,78.58,78.91,14000.0,78.62,78.92,78.58,78.91,14000.0
2015-03-04 12:00:00,78.93,79.03,78.9,78.9,10600.0,78.93,79.03,78.9,78.9,10600.0
2015-03-04 12:05:00,78.91,78.91,78.63,78.63,4200.0,78.91,78.91,78.63,78.63,4200.0
2015-03-04 12:10:00,78.64,78.95,78.61,78.82,7000.0,78.64,78.95,78.61,78.82,7000.0
2015-03-04 12:15:00,78.82,78.82,78.78,78.78,3000.0,78.82,78.82,78.78,78.78,3000.0
2015-03-04 12:20:00,78.83,79.0,78.81,79.0,8000.0,78.83,79.0,78.81,79.0,8000.0
2015-03-04 12:25:00,79.01,79.17,78.8,78.85,17200.0,79.01,79.17,78.8,78.85,17200.0
2015-03-04 12:30:00,78.87,78.87,78.75,78.77,1200.0,78.87,78.87,78.75,78.77,1200.0
2015-03-04 12:35:00,78.77,78.77,78.77,78.77,0.0,78.77,78.77,78.77,78.77,0.0
2015-03-04 12:40:00,78.86,78.89,78.86,78.89,600.0,78.86,78.89,78.86,78.89,600.0
2015-03-04 12:45:00,78.94,78.94,78.88,78.88,2600.0,78.94,78.94,78.88,78.88,2600.0
2015-03-04 12:50:00,78.89,79.04,78.88,79.04,1800.0,78.89,79.04,78.88,79.04,1800.0
2015-03-04 12:55:00,79.0,79.21,78.99,79.21,10000.0,79.0,79.21,78.99,79.21,10000.0
2015-03-04 13:00:00,79.14,79.21,79.11,79.21,4000.0,79.14,79.21,79.11,79.21,4000.0
2015-03-04 13:05:00,79.21,79.21,79.21,79.21,0.0,79.21,79.21,79.21,79.21,0.0
2015-03-04 13:10:00,79.24,79.27,79.22,79.27,11200.0,79.24,79.27,79.22,79.27,11200.0
2015-03-04 13:15:00,79.27,79.32,79.21,79.32,7200.0,79.27,79.32,79.21,79.32,7200.0
2015-03-04 13:20:00,79.29,79.45,79.27,79.27,8600.0,79.29,79.45,79.27,79.27,8600.0
2015-03-04 13:25:00,79.38,79.39,79.26,79.28,12600.0,79.38,79.39,79.26,79.28,12600.0
2015-03-04 13:30:00,79.28,79.36,79.26,79.26,3600.0,79.28,79.36,79.26,79.26,3600.0
2015-03-04 13:35:00,79.24,79.29,79.21,79.21,5400.0,79.24,79.29,79.21,79.21,5400.0
2015-03-04 13:40:00,79.23,79.24,79.13,79.13,4000.0,79.23,79.24,79.13,79.13,4000.0
2015-03-04 13:45:00,79.15,79.15,79.07,79.1,4600.0,79.15,79.15,79.07,79.1,4600.0
2015-03-04 13:50:00,79.12,79.12,79.0,79.08,6200.0,79.12,79.12,79.0,79.08,6200.0
2015-03-04 13:55:00,79.02,79.08,79.0,79.07,1800.0,79.02,79.08,79.0,79.07,1800.0
2015-03-04 14:00:00,79.11,79.17,79.1,79.1,12600.0,79.11,79.17,79.1,79.1,12600.0
2015-03-04 14:05:00,79.1,79.16,78.94,79.02,64200.0,79.1,79.16,78.94,79.02,64200.0
2015-03-04 14:10:00,79.08,79.1,79.02,79.02,6000.0,79.08,79.1,79.02,79.02,6000.0
2015-03-04 14:15:00,79.02,79.03,78.94,78.94,7400.0,79.02,79.03,78.94,78.94,7400.0
2015-03-04 14:20:00,78.97,79.02,78.97,79.0,3800.0,78.97,79.02,78.97,79.0,3800.0
2015-03-04 14:25:00,79.01,79.01,78.98,78.99,3200.0,79.01,79.01,78.98,78.99,3200.0
2015-03-04 14:30:00,79.0,79.01,78.92,78.92,4600.0,79.0,79.01,78.92,78.92,4600.0
2015-03-04 14:35:00,78.92,78.97,78.92,78.94,3200.0,78.92,78.97,78.92,78.94,3200.0
2015-03-04 14:40:00,78.97,78.99,78.91,78.92,22000.0,78.97,78.99,78.91,78.92,22000.0
2015-03-04 14:45:00,78.92,78.92,78.69,78.7,14000.0,78.92,78.92,78.69,78.7,14000.0
2015-03-04 14:50:00,78.78,78.81,78.76,78.77,4800.0,78.78,78.81,78.76,78.77,4800.0
2015-03-04 14:55:00,78.81,78.92,78.78,78.88,4800.0,78.81,78.92,78.78,78.88,4800.0
2015-03-04 15:00:00,78.86,78.87,78.72,78.74,8000.0,78.86,78.87,78.72,78.74,8000.0
2015-03-04 15:05:00,78.63,78.8,78.63,78.7,4200.0,78.63,78.8,78.63,78.7,4200.0
2015-03-04 15:10:00,78.72,78.8,78.63,78.8,3000.0,78.72,78.8,78.63,78.8,3000.0
2015-03-04 15:15:00,78.76,78.82,78.73,78.73,2000.0,78.76,78.82,78.73,78.73,2000.0
2015-03-04 15:20:00,78.88,78.88,78.73,78.77,8000.0,78.88,78.88,78.73,78.77,8000.0
2015-03-04 15:25:00,78.77,78.78,78.59,78.78,4200.0,78.77,78.78,78.59,78.78,4200.0
2015-03-04 15:30:00,78.78,78.84,78.61,78.64,14200.0,78.78,78.84,78.61,78.64,14200.0
2015-03-04 15:35:00,78.68,78.78,78.66,78.76,5000.0,78.68,78.78,78.66,78.76,5000.0
2015-03-04 15:40:00,78.76,78.8,78.66,78.8,12800.0,78.76,78.8,78.66,78.8,12800.0
2015-03-04 15:45:00,78.75,78.85,78.69,78.69,12600.0,78.75,78.85,78.69,78.69,12600.0
2015-03-04 15:50:00,78.73,78.78,78.67,78.67,10800.0,78.73,78.78,78.67,78.67,10800.0
2015-03-04 15:55:00,78.68,78.84,78.68,78.77,31400.0,78.68,78.84,78.68,78.77,31400.0
2015-03-05 09:30:00,78.8,79.03,78.8,79.03,2400.0,78.8,79.03,78.8,79.03,2400.0
2015-03-05 09:35:00,79.16,79.3,78.73,78.73,3600.0,79.16,79.3,78.73,78.73,3600.0
2015-03-05 09:40:00,78.94,79.25,78.94,79.24,8000.0,78.94,79.25,78.94,79.24,8000.0
2015-03-05 09:45:00,79.28,79.5,79.25,79.49,36200.0,79.28,79.5,79.25,79.49,36200.0
2015-03-05 09:50:00,79.49,79.86,79.49,79.81,9200.0,79.49,79.86,79.49,79.81,9200.0
2015-03-05 09:55:00,79.8,79.85,79.39,79.63,61600.0,79.8,79.85,79.39,79.63,61600.0
2015-03-05 10:00:00,79.61,79.82,79.56,79.67,21400.0,79.61,79.82,79.56,79.67,21400.0
2015-03-05 10:05:00,79.67,79.68,79.33,79.46,9200.0,79.67,79.68,79.33,79.46,9200.0
2015-03-05 10:10:00,79.54,79.68,79.51,79.6,1800.0,79.54,79.68,79.51,79.6,1800.0
2015-03-05 10:15:00,79.6,79.63,79.36,79.36,6400.0,79.6,79.63,79.36,79.36,6400.0
2015-03-05 10:20:00,79.35,79.73,79.22,79.6,19600.0,79.35,79.73,79.22,79.6,19600.0
2015-03-05 10:25:00,79.72,79.72,79.33,79.38,8200.0,79.72,79.72,79.33,79.38,8200.0
2015-03-05 10:30:00,79.39,79.48,79.36,79.46,1800.0,79.39,79.48,79.36,79.46,1800.0
2015-03-05 10:35:00,79.5,79.6,79.49,79.57,1400.0,79.5,79.6,79.49,79.57,1400.0
2015-03-05 10:40:00,79.55,79.55,79.17,79.21,14800.0,79.55,79.55,79.17,79.21,14800.0
2015-03-05 10:45:00,79.25,79.29,79.25,79.25,3600.0,79.25,79.29,79.25,79.25,3600.0
2015-03-05 10:50:00,79.25,79.25,79.2,79.2,3600.0,79.25,79.25,79.2,79.2,3600.0
2015-03-05 10:55:00,79.2,79.2,79.08,79.11,11200.0,79.2,79.2,79.08,79.11,11200.0
2015-03-05 11:00:00,79.1,79.14,79.07,79.07,1000.0,79.1,79.14,79.07,79.07,1000.0
2015-03-05 11:05:00,79.08,79.13,79.08,79.13,1200.0,79.08,79.13,79.08,79.13,1200.0
2015-03-05 11:10:00,79.1,79.13,79.05,79.06,3200.0,79.1,79.13,79.05,79.06,3200.0
2015-03-05 11:15:00,79.07,79.07,79.07,79.07,1000.0,79.07,79.07,79.07,79.07,1000.0
2015-03-05 11:20:00,79.11,79.31,79.11,79.25,4800.0,79.11,79.31,79.11,79.25,4800.0
2015-03-05 11:25:00,79.28,79.35,79.24,79.24,4000.0,79.28,79.35,79.24,79.24,4000.0
2015-03-05 11:30:00,79.22,79.25,79.22,79.24,1600.0,79.22,79.25,79.22,79.24,1600.0
2015-03-05 11:35:00,79.25,79.3,79.23,79.23,4200.0,79.25,79.3,79.23,79.23,4200.0
2015-03-05 11:40:00,79.14,79.21,79.05,79.05,18400.0,79.14,79.21,79.05,79.05,18400.0
2015-03-05 11:45:00,79.05,79.05,79.0,79.01,2400.0,79.05,79.05,79.0,79.01,2400.0
2015-03-05 11:50:00,79.05,79.05,78.96,78.97,11400.0,79.05,79.05,78.96,78.97,11400.0
2015-03-05 11:55:00,78.97,78.97,78.77,78.82,33000.0,78.97,78.97,78.77,78.82,33000.0
2015-03-05 12:00:00,78.85,78.85,78.79,78.79,800.0,78.85,78.85,78.79,78.79,800.0
2015-03-05 12:05:00,78.9,79.03,78.9,79.01,1400.0,78.9,79.03,78.9,79.01,1400.0
2015-03-05 12:10:00,78.96,78.96,78.61,78.69,66400.0,78.96,78.96,78.61,78.69,66400.0
2015-03-05 12:15:00,78.86,78.86,78.6,78.61,13400.0,78.86,78.86,78.6,78.61,13400.0
2015-03-05 12:20:00,78.8,78.82,78.68,78.73,4200.0,78.8,78.82,78.68,78.73,4200.0
2015-03-05 12:25:00,78.78,78.78,78.76,78.78,1600.0,78.78,78.78,78.76,78.78,1600.0
2015-03-05 12:30:00,78.76,78.83,78.7,78.7,1800.0,78.76,78.83,78.7,78.7,1800.0
2015-03-05 12:35:00,78.78,78.78,78.67,78.67,1400.0,78.78,78.78,78.67,78.67,1400.0
2015-03-05 12:40:00,78.76,78.76,78.68,78.69,2200.0,78.76,78.76,78.68,78.69,2200.0
2015-03-05 12:45:00,78.69,78.69,78.5,78.55,12800.0,78.69,78.69,78.5,78.55,12800.0
2015-03-05 12:50:00,78.55,78.55,78.32,78.47,3400.0,78.55,78.55,78.32,78.47,3400.0
2015-03-05 12:55:00,78.47,78.48,78.4,78.4,1400.0,78.47,78.48,78.4,78.4,1400.0
2015-03-05 13:00:00,78.42,78.69,78.42,78.69,1600.0,78.42,78.69,78.42,78.69,1600.0
2015-03-05 13:05:00,78.76,78.81,78.66,78.66,1800.0,78.76,78.81,78.66,78.66,1800.0
2015-03-05 13:10:00,78.67,78.73,78.67,78.73,1200.0,78.67,78.73,78.67,78.73,1200.0
2015-03-05 13:15:00,78.72,78.76,78.7,78.73,4800.0,78.72,78.76,78.7,78.73,4800.0
2015-03-05 13:20:00,78.72,78.76,78.69,78.73,2800.0,78.72,78.76,78.69,78.73,2800.0
2015-03-05 13:25:00,78.75,78.75,78.73,78.73,1800.0,78.75,78.75,78.73,78.73,1800.0
2015-03-05 13:30:00,78.73,78.78,78.71,78.78,1400.0,78.73,78.78,78.71,78.78,1400.0
2015-03-05 13:35:00,78.8,78.92,78.77,78.92,5400.0,78.8,78.92,78.77,78.92,5400.0
2015-03-05 13:40:00,78.86,78.98,78.83,78.97,20400.0,78.86,78.98,78.83,78.97,20400.0
2015-03-05 13:45:00,78.99,79.13,78.97,79.05,4200.0,78.99,79.13,78.97,79.05,4200.0
2015-03-05 13:50:00,79.08,79.3,79.05,79.3,12400.0,79.08,79.3,79.05,79.3,12400.0
2015-03-05 13:55:00,79.26,79.26,79.26,79.26,800.0,79.26,79.26,79.26,79.26,800.0
2015-03-05 14:00:00,79.25,79.25,79.11,79.24,2000.0,79.25,79.25,79.11,79.24,2000.0
2015-03-05 14:05:00,79.22,79.22,79.06,79.06,1800.0,79.22,79.22,79.06,79.06,1800.0
2015-03-05 14:10:00,79.08,79.09,79.04,79.04,600.0,79.08,79.09,79.04,79.04,600.0
2015-03-05 14:15:00,79.04,79.04,78.97,78.97,800.0,79.04,79.04,78.97,78.97,800.0
2015-03-05 14:20:00,79.0,79.03,79.0,79.03,800.0,79.0,79.03,79.0,79.03,800.0
2015-03-05 14:25:00,79.02,79.02,79.02,79.02,200.0,79.02,79.02,79.02,79.02,200.0
2015-03-05 14:30:00,79.06,79.08,78.89,78.91,33800.0,79.06,79.08,78.89,78.91,33800.0
2015-03-05 14:35:00,78.88,78.88,78.61,78.64,13400.0,78.88,78.88,78.61,78.64,13400.0
2015-03-05 14:40:00,78.71,78.81,78.67,78.71,3400.0,78.71,78.81,78.67,78.71,3400.0
2015-03-05 14:45:00,78.71,78.71,78.65,78.65,800.0,78.71,78.71,78.65,78.65,800.0
2015-03-05 14:50:00,78.65,78.74,78.65,78.71,1800.0,78.65,78.74,78.65,78.71,1800.0
2015-03-05 14:55:00,78.74,78.75,78.71,78.73,3200.0,78.74,78.75,78.71,78.73,3200.0
2015-03-05 15:00:00,78.72,78.74,78.68,78.72,16000.0,78.72,78.74,78.68,78.72,16000.0
2015-03-05 15:05:00,78.77,78.82,78.75,78.78,2600.0,78.77,78.82,78.75,78.78,2600.0
2015-03-05 15:10:00,78.83,78.86,78.81,78.86,1000.0,78.83,78.86,78.81,78.86,1000.0
2015-03-05 15:15:00,78.89,78.99,78.89,78.97,1800.0,78.89,78.99,78.89,78.97,1800.0
2015-03-05 15:20:00,78.99,79.06,78.99,79.05,4800.0,78.99,79.06,78.99,79.05,4800.0
2015-03-05 15:25:00,79.03,79.13,79.03,79.13,2800.0,79.03,79.13,79.03,79.13,2800.0
2015-03-05 15:30:00,79.11,79.11,78.95,79.0,4200.0,79.11,79.11,78.95,79.0,4200.0
2015-03-05 15:35:00,79.0,79.14,79.0,79.11,4400.0,79.0,79.14,79.0,79.11,4400.0
2015-03-05 15:40:00,79.11,79.18,79.11,79.17,6200.0,79.11,79.18,79.11,79.17,6200.0
2015-03-05 15:45:00,79.16,79.24,79.03,79.03,6000.0,79.16,79.24,79.03,79.03,6000.0
2015-03-05 15:50:00,79.08,79.15,78.9,78.9,14200.0,79.08,79.15,78.9,78.9,14200.0
2015-03-05 15:55:00,78.95,78.98,78.89,78.93,13400.0,78.95,78.98,78.89,78.93,13400.0
2015-03-06 09:30:00,78.56,78.56,78.56,78.56,1800.0,78.56,78.56,78.56,78.56,1800.0
2015-03-06 09:35:00,78.64,78.69,78.25,78.25,4800.0,78.64,78.69,78.25,78.25,4800.0
2015-03-06 09:40:00,78.32,78.49,78.32,78.46,600.0,78.32,78.49,78.32,78.46,600.0
2015-03-06 09:45:00,78.41,78.54,78.29,78.29,5000.0,78.41,78.54,78.29,78.29,5000.0
2015-03-06 09:50:00,78.34,78.56,78.25,78.53,24800.0,78.34,78.56,78.25,78.53,24800.0
2015-03-06 09:55:00,78.61,78.83,78.38,78.44,24200.0,78.61,78.83,78.38,78.44,24200.0
2015-03-06 10:00:00,78.49,78.54,78.38,78.4,6400.0,78.49,78.54,78.38,78.4,6400.0
2015-03-06 10:05:00,78.4,78.4,78.4,78.4,0.0,78.4,78.4,78.4,78.4,0.0
2015-03-06 10:10:00,78.48,78.52,78.36,78.36,9000.0,78.48,78.52,78.36,78.36,9000.0
2015-03-06 10:15:00,78.35,78.35,78.34,78.35,200.0,78.35,78.35,78.34,78.35,200.0
2015-03-06 10:20:00,78.37,78.48,78.37,78.41,1000.0,78.37,78.48,78.37,78.41,1000.0
2015-03-06 10:25:00,78.41,78.41,78.37,78.37,1800.0,78.41,78.41,78.37,78.37,1800.0
2015-03-06 10:30:00,78.42,78.43,78.31,78.32,1200.0,78.42,78.43,78.31,78.32,1200.0
2015-03-06 10:35:00,78.45,78.45,78.37,78.38,2400.0,78.45,78.45,78.37,78.38,2400.0
2015-03-06 10:40:00,78.38,78.41,78.37,78.39,2800.0,78.38,78.41,78.37,78.39,2800.0
2015-03-06 10:45:00,78.41,78.46,78.41,78.46,2000.0,78.41,78.46,78.41,78.46,2000.0
2015-03-06 10:50:00,78.42,78.42,78.32,78.32,1600.0,78.42,78.42,78.32,78.32,1600.0
2015-03-06 10:55:00,78.33,78.33,78.33,78.33,200.0,78.33,78.33,78.33,78.33,200.0
2015-03-06 11:00:00,78.42,78.44,78.28,78.28,2800.0,78.42,78.44,78.28,78.28,2800.0
2015-03-06 11:05:00,78.3,78.32,78.26,78.31,2000.0,78.3,78.32,78.26,78.31,2000.0
2015-03-06 11:10:00,78.26,78.3,78.02,78.02,3600.0,78.26,78.3,78.02,78.02,3600.0
2015-03-06 11:15:00,78.01,78.01,77.69,77.71,4200.0,78.01,78.01,77.69,77.71,4200.0
2015-03-06 11:20:00,77.77,77.77,77.64,77.64,1600.0,77.77,77.77,77.64,77.64,1600.0
2015-03-06 11:25:00,77.63,77.83,77.58,77.81,19400.0,77.63,77.83,77.58,77.81,19400.0
2015-03-06 11:30:00,77.74,77.74,76.96,76.96,38800.0,77.74,77.74,76.96,76.96,38800.0
2015-03-06 11:35:00,76.97,77.31,76.97,77.07,13400.0,76.97,77.31,76.97,77.07,13400.0
2015-03-06 11:40:00,77.12,77.2,77.09,77.15,1800.0,77.12,77.2,77.09,77.15,1800.0
2015-03-06 11:45:00,77.22,77.36,77.17,77.3,5800.0,77.22,77.36,77.17,77.3,5800.0
2015-03-06 11:50:00,77.3,77.55,77.3,77.55,18800.0,77.3,77.55,77.3,77.55,18800.0
2015-03-06 11:55:00,77.6,77.75,77.51,77.65,22800.0,77.6,77.75,77.51,77.65,22800.0
2015-03-06 12:00:00,77.62,77.67,77.53,77.64,13200.0,77.62,77.67,77.53,77.64,13200.0
2015-03-06 12:05:00,77.64,77.68,77.64,77.64,1200.0,77.64,77.68,77.64,77.64,1200.0
2015-03-06 12:10:00,77.68,77.68,77.64,77.65,3200.0,77.68,77.68,77.64,77.65,3200.0
2015-03-06 12:15:00,77.66,77.67,77.6,77.66,7600.0,77.66,77.67,77.6,77.66,7600.0
2015-03-06 12:20:00,77.66,77.66,77.65,77.65,1600.0,77.66,77.66,77.65,77.65,1600.0
2015-03-06 12:25:00,77.65,77.71,77.61,77.62,4600.0,77.65,77.71,77.61,77.62,4600.0
2015-03-06 12:30:00,77.54,77.54,77.54,77.54,200.0,77.54,77.54,77.54,77.54,200.0
2015-03-06 12:35:00,77.55,77.55,77.54,77.54,1400.0,77.55,77.55,77.54,77.54,1400.0
2015-03-06 12:40:00,77.54,77.54,77.54,77.54,400.0,77.54,77.54,77.54,77.54,400.0
2015-03-06 12:45:00,77.54,77.54,77.54,77.54,0.0,77.54,77.54,77.54,77.54,0.0
2015-03-06 12:50:00,77.51,77.51,77.5,77.5,1600.0,77.51,77.51,77.5,77.5,1600.0
2015-03-06 12:55:00,77.42,77.42,77.4,77.4,1200.0,77.42,77.42,77.4,77.4,1200.0
2015-03-06 13:00:00,77.39,77.42,77.39,77.39,800.0,77.39,77.42,77.39,77.39,800.0
2015-03-06 13:05:00,77.34,77.39,77.34,77.36,1000.0,77.34,77.39,77.34,77.36,1000.0
2015-03-06 13:10:00,77.33,77.4,77.33,77.4,600.0,77.33,77.4,77.33,77.4,600.0
2015-03-06 13:15:00,77.33,77.33,77.21,77.21,1600.0,77.33,77.33,77.21,77.21,1600.0
2015-03-06 13:20:00,77.27,77.27,77.27,77.27,200.0,77.27,77.27,77.27,77.27,200.0
2015-03-06 13:25:00,77.22,77.33,77.22,77.27,3600.0,77.22,77.33,77.22,77.27,3600.0
2015-03-06 13:30:00,77.32,77.35,77.32,77.34,4000.0,77.32,77.35,77.32,77.34,4000.0
2015-03-06 13:35:00,77.29,77.3,77.25,77.25,1600.0,77.29,77.3,77.25,77.25,1600.0
2015-03-06 13:40:00,77.25,77.25,77.25,77.25,0.0,77.25,77.25,77.25,77.25,0.0
2015-03-06 13:45:00,77.25,77.25,77.1,77.1,2600.0,77.25,77.25,77.1,77.1,2600.0
2015-03-06 13:50:00,77.11,77.17,77.11,77.17,1400.0,77.11,77.17,77.11,77.17,1400.0
2015-03-06 13:55:00,77.11,77.41,77.08,77.41,11800.0,77.11,77.41,77.08,77.41,11800.0
2015-03-06 14:00:00,77.41,77.46,77.25,77.36,22800.0,77.41,77.46,77.25,77.36,22800.0
2015-03-06 14:05:00,77.3,77.31,77.23,77.27,2600.0,77.3,77.31,77.23,77.27,2600.0
2015-03-06 14:10:00,77.26,77.26,77.14,77.18,8200.0,77.26,77.26,77.14,77.18,8200.0
2015-03-06 14:15:00,77.18,77.38,77.17,77.2,15800.0,77.18,77.38,77.17,77.2,15800.0
2015-03-06 14:20:00,77.17,77.2,76.95,77.13,29000.0,77.17,77.2,76.95,77.13,29000.0
2015-03-06 14:25:00,77.14,77.31,77.14,77.31,9400.0,77.14,77.31,77.14,77.31,9400.0
2015-03-06 14:30:00,77.3,77.39,77.3,77.36,2200.0,77.3,77.39,77.3,77.36,2200.0
2015-03-06 14:35:00,77.36,77.37,77.35,77.35,2000.0,77.36,77.37,77.35,77.35,2000.0
2015-03-06 14:40:00,77.3,77.3,77.28,77.28,600.0,77.3,77.3,77.28,77.28,600.0
2015-03-06 14:45:00,77.33,77.36,77.31,77.31,3000.0,77.33,77.36,77.31,77.31,3000.0
2015-03-06 14:50:00,77.31,77.36,77.31,77.33,1000.0,77.31,77.36,77.31,77.33,1000.0
2015-03-06 14:55:00,77.33,77.33,77.14,77.14,3000.0,77.33,77.33,77.14,77.14,3000.0
2015-03-06 15:00:00,77.17,77.25,77.15,77.15,3200.0,77.17,77.25,77.15,77.15,3200.0
2015-03-06 15:05:00,77.2,77.28,77.16,77.16,2400.0,77.2,77.28,77.16,77.16,2400.0
2015-03-06 15:10:00,77.2,77.23,77.2,77.23,1200.0,77.2,77.23,77.2,77.23,1200.0
2015-03-06 15:15:00,77.22,77.22,77.14,77.2,2400.0,77.22,77.22,77.14,77.2,2400.0
2015-03-06 15:20:00,77.24,77.25,77.21,77.21,2200.0,77.24,77.25,77.21,77.21,2200.0
2015-03-06 15:25:00,77.25,77.25,77.1,77.1,2600.0,77.25,77.25,77.1,77.1,2600.0
2015-03-06 15:30:00,77.14,77.23,77.13,77.13,3600.0,77.14,77.23,77.13,77.13,3600.0
2015-03-06 15:35:00,77.16,77.16,77.08,77.11,3200.0,77.16,77.16,77.08,77.11,3200.0
2015-03-06 15:40:00,77.08,77.11,77.01,77.06,5800.0,77.08,77.11,77.01,77.06,5800.0
2015-03-06 15:45:00,77.04,77.14,77.02,77.13,4200.0,77.04,77.14,77.02,77.13,4200.0
2015-03-06 15:50:00,77.2,77.31,77.12,77.29,23800.0,77.2,77.31,77.12,77.29,23800.0
2015-03-06 15:55:00,77.31,77.32,77.2,77.27,24800.0,77.31,77.32,77.2,77.27,24800.0
2015-03-09 09:30:00,77.14,77.14,76.58,76.74,3200.0,77.14,77.14,76.58,76.74,3200.0
2015-03-09 09:35:00,76.75,76.96,76.75,76.96,3400.0,76.75,76.96,76.75,76.96,3400.0
2015-03-09 09:40:00,77.16,77.16,77.0,77.0,2000.0,77.16,77.16,77.0,77.0,2000.0
2015-03-09 09:45:00,77.08,77.08,76.92,76.92,11800.0,77.08,77.08,76.92,76.92,11800.0
2015-03-09 09:50:00,76.94,76.94,76.89,76.9,9400.0,76.94,76.94,76.89,76.9,9400.0
2015-03-09 09:55:00,76.92,76.98,76.87,76.87,12600.0,76.92,76.98,76.87,76.87,12600.0
2015-03-09 10:00:00,76.9,76.9,76.85,76.85,800.0,76.9,76.9,76.85,76.85,800.0
2015-03-09 10:05:00,76.92,76.92,76.61,76.74,11000.0,76.92,76.92,76.61,76.74,11000.0
2015-03-09 10:10:00,76.74,76.76,76.64,76.73,18800.0,76.74,76.76,76.64,76.73,18800.0
2015-03-09 10:15:00,76.72,76.75,76.43,76.43,7600.0,76.72,76.75,76.43,76.43,7600.0
2015-03-09 10:20:00,76.53,76.53,76.36,76.38,2000.0,76.53,76.53,76.36,76.38,2000.0
2015-03-09 10:25:00,76.38,76.38,76.12,76.25,19000.0,76.38,76.38,76.12,76.25,19000.0
2015-03-09 10:30:00,76.28,76.37,76.19,76.27,19000.0,76.28,76.37,76.19,76.27,19000.0
2015-03-09 10:35:00,76.37,76.49,76.3,76.43,15400.0,76.37,76.49,76.3,76.43,15400.0
2015-03-09 10:40:00,76.36,76.5,76.17,76.4,60600.0,76.36,76.5,76.17,76.4,60600.0
2015-03-09 10:45:00,76.36,76.42,76.28,76.31,24400.0,76.36,76.42,76.28,76.31,24400.0
2015-03-09 10:50:00,76.31,76.42,76.27,76.27,16000.0,76.31,76.42,76.27,76.27,16000.0
2015-03-09 10:55:00,76.27,76.33,76.27,76.33,600.0,76.27,76.33,76.27,76.33,600.0
2015-03-09 11:00:00,76.32,76.33,76.28,76.29,3800.0,76.32,76.33,76.28,76.29,3800.0
2015-03-09 11:05:00,76.37,76.37,76.3,76.3,800.0,76.37,76.37,76.3,76.3,800.0
2015-03-09 11:10:00,76.33,76.37,76.33,76.37,2800.0,76.33,76.37,76.33,76.37,2800.0
2015-03-09 11:15:00,76.39,76.55,76.35,76.43,13400.0,76.39,76.55,76.35,76.43,13400.0
2015-03-09 11:20:00,76.43,76.55,76.43,76.46,10800.0,76.43,76.55,76.43,76.46,10800.0
2015-03-09 11:25:00,76.42,76.57,76.42,76.53,18600.0,76.42,76.57,76.42,76.53,18600.0
2015-03-09 11:30:00,76.49,76.54,76.49,76.54,400.0,76.49,76.54,76.49,76.54,400.0
2015-03-09 11:35:00,76.51,76.57,76.49,76.53,12600.0,76.51,76.57,76.49,76.53,12600.0
2015-03-09 11:40:00,76.52,76.52,76.49,76.49,1600.0,76.52,76.52,76.49,76.49,1600.0
2015-03-09 11:45:00,76.49,76.51,76.38,76.42,5200.0,76.49,76.51,76.38,76.42,5200.0
2015-03-09 11:50:00,76.41,76.42,76.33,76.42,4000.0,76.41,76.42,76.33,76.42,4000.0
2015-03-09 11:55:00,76.45,76.58,76.45,76.5,4000.0,76.45,76.58,76.45,76.5,4000.0
2015-03-09 12:00:00,76.5,76.5,76.42,76.42,1000.0,76.5,76.5,76.42,76.42,1000.0
2015-03-09 12:05:00,76.42,76.42,76.32,76.32,5800.0,76.42,76.42,76.32,76.32,5800.0
2015-03-09 12:10:00,76.32,76.36,76.27,76.35,2800.0,76.32,76.36,76.27,76.35,2800.0
2015-03-09 12:15:00,76.36,76.36,76.36,76.36,200.0,76.36,76.36,76.36,76.36,200.0
2015-03-09 12:20:00,76.36,76.36,76.26,76.26,2400.0,76.36,76.36,76.26,76.26,2400.0
2015-03-09 12:25:00,76.27,76.27,76.27,76.27,200.0,76.27,76.27,76.27,76.27,200.0
2015-03-09 12:30:00,76.29,76.29,76.23,76.23,4800.0,76.29,76.29,76.23,76.23,4800.0
2015-03-09 12:35:00,76.26,76.29,76.19,76.23,4400.0,76.26,76.29,76.19,76.23,4400.0
2015-03-09 12:40:00,76.22,76.41,76.14,76.41,9800.0,76.22,76.41,76.14,76.41,9800.0
2015-03-09 12:45:00,76.42,76.52,76.42,76.5,3600.0,76.42,76.52,76.42,76.5,3600.0
2015-03-09 12:50:00,76.5,76.54,76.43,76.48,6800.0,76.5,76.54,76.43,76.48,6800.0
2015-03-09 12:55:00,76.49,76.57,76.48,76.53,5000.0,76.49,76.57,76.48,76.53,5000.0
2015-03-09 13:00:00,76.52,76.52,76.47,76.47,1000.0,76.52,76.52,76.47,76.47,1000.0
2015-03-09 13:05:00,76.47,76.5,76.42,76.5,1600.0,76.47,76.5,76.42,76.5,1600.0
2015-03-09 13:10:00,76.47,76.52,76.47,76.5,3800.0,76.47,76.52,76.47,76.5,3800.0
2015-03-09 13:15:00,76.5,76.53,76.5,76.5,56800.0,76.5,76.53,76.5,76.5,56800.0
2015-03-09 13:20:00,76.5,76.57,76.5,76.53,5000.0,76.5,76.57,76.5,76.53,5000.0
2015-03-09 13:25:00,76.54,76.59,76.54,76.58,6600.0,76.54,76.59,76.54,76.58,6600.0
2015-03-09 13:30:00,76.61,76.66,76.6,76.64,2000.0,76.61,76.66,76.6,76.64,2000.0
2015-03-09 13:35:00,76.64,76.64,76.57,76.57,2200.0,76.64,76.64,76.57,76.57,2200.0
2015-03-09 13:40:00,76.56,76.61,76.56,76.61,1400.0,76.56,76.61,76.56,76.61,1400.0
2015-03-09 13:45:00,76.61,76.69,76.61,76.63,4800.0,76.61,76.69,76.61,76.63,4800.0
2015-03-09 13:50:00,76.64,76.74,76.64,76.72,6600.0,76.64,76.74,76.64,76.72,6600.0
2015-03-09 13:55:00,76.66,76.66,76.64,76.64,600.0,76.66,76.66,76.64,76.64,600.0
2015-03-09 14:00:00,76.67,76.67,76.61,76.63,1200.0,76.67,76.67,76.61,76.63,1200.0
2015-03-09 14:05:00,76.59,76.66,76.59,76.62,3400.0,76.59,76.66,76.59,76.62,3400.0
2015-03-09 14:10:00,76.63,76.65,76.6,76.6,3800.0,76.63,76.65,76.6,76.6,3800.0
2015-03-09 14:15:00,76.56,76.6,76.41,76.41,5600.0,76.56,76.6,76.41,76.41,5600.0
2015-03-09 14:20:00,76.42,76.48,76.42,76.48,2200.0,76.42,76.48,76.42,76.48,2200.0
2015-03-09 14:25:00,76.48,76.52,76.46,76.52,5000.0,76.48,76.52,76.46,76.52,5000.0
2015-03-09 14:30:00,76.5,76.5,76.44,76.45,6200.0,76.5,76.5,76.44,76.45,6200.0
2015-03-09 14:35:00,76.5,76.5,76.4,76.4,7400.0,76.5,76.5,76.4,76.4,7400.0
2015-03-09 14:40:00,76.39,76.39,76.29,76.3,6200.0,76.39,76.39,76.29,76.3,6200.0
2015-03-09 14:45:00,76.36,76.38,76.33,76.38,2600.0,76.36,76.38,76.33,76.38,2600.0
2015-03-09 14:50:00,76.34,76.5,76.34,76.39,29400.0,76.34,76.5,76.34,76.39,29400.0
2015-03-09 14:55:00,76.4,76.45,76.39,76.39,1200.0,76.4,76.45,76.39,76.39,1200.0
2015-03-09 15:00:00,76.38,76.38,76.27,76.28,3600.0,76.38,76.38,76.27,76.28,3600.0
2015-03-09 15:05:00,76.28,76.28,76.23,76.26,10600.0,76.28,76.28,76.23,76.26,10600.0
2015-03-09 15:10:00,76.27,76.35,76.25,76.26,9000.0,76.27,76.35,76.25,76.26,9000.0
2015-03-09 15:15:00,76.26,76.26,76.21,76.23,6800.0,76.26,76.26,76.21,76.23,6800.0
2015-03-09 15:20:00,76.23,76.33,76.23,76.23,5600.0,76.23,76.33,76.23,76.23,5600.0
2015-03-09 15:25:00,76.26,76.33,76.23,76.31,10400.0,76.26,76.33,76.23,76.31,10400.0
2015-03-09 15:30:00,76.31,76.41,76.29,76.35,8600.0,76.31,76.41,76.29,76.35,8600.0
2015-03-09 15:35:00,76.35,76.35,76.22,76.27,12400.0,76.35,76.35,76.22,76.27,12400.0
2015-03-09 15:40:00,76.32,76.37,76.3,76.31,10000.0,76.32,76.37,76.3,76.31,10000.0
2015-03-09 15:45:00,76.29,76.32,76.27,76.27,17200.0,76.29,76.32,76.27,76.27,17200.0
2015-03-09 15:50:00,76.29,76.35,76.13,76.13,29400.0,76.29,76.35,76.13,76.13,29400.0
2015-03-09 15:55:00,76.14,76.28,76.01,76.21,44000.0,76.14,76.28,76.01,76.21,44000.0
2015-03-10 09:30:00,76.0,76.0,75.35,75.58,12000.0,76.0,76.0,75.35,75.58,12000.0
2015-03-10 09:35:00,75.49,75.58,74.87,74.91,16400.0,75.49,75.58,74.87,74.91,16400.0
2015-03-10 09:40:00,75.13,75.3,74.85,74.92,24000.0,75.13,75.3,74.85,74.92,24000.0
2015-03-10 09:45:00,74.85,74.85,74.64,74.73,7800.0,74.85,74.85,74.64,74.73,7800.0
2015-03-10 09:50:00,74.76,74.92,74.73,74.92,6000.0,74.76,74.92,74.73,74.92,6000.0
2015-03-10 09:55:00,74.96,75.14,74.96,75.02,27800.0,74.96,75.14,74.96,75.02,27800.0
2015-03-10 10:00:00,75.01,75.11,74.91,74.92,8200.0,75.01,75.11,74.91,74.92,8200.0
2015-03-10 10:05:00,74.93,75.13,74.91,75.03,11400.0,74.93,75.13,74.91,75.03,11400.0
2015-03-10 10:10:00,75.04,75.26,74.98,75.11,7200.0,75.04,75.26,74.98,75.11,7200.0
2015-03-10 10:15:00,75.03,75.1,74.94,75.05,14800.0,75.03,75.1,74.94,75.05,14800.0
2015-03-10 10:20:00,75.08,75.08,75.04,75.04,1400.0,75.08,75.08,75.04,75.04,1400.0
2015-03-10 10:25:00,75.02,75.08,75.0,75.03,12600.0,75.02,75.08,75.0,75.03,12600.0
2015-03-10 10:30:00,75.03,75.05,75.0,75.04,6200.0,75.03,75.05,75.0,75.04,6200.0
2015-03-10 10:35:00,75.03,75.03,75.0,75.0,7000.0,75.03,75.03,75.0,75.0,7000.0
2015-03-10 10:40:00,75.01,75.07,75.0,75.04,14400.0,75.01,75.07,75.0,75.04,14400.0
2015-03-10 10:45:00,75.06,75.13,75.05,75.1,13400.0,75.06,75.13,75.05,75.1,13400.0
2015-03-10 10:50:00,75.1,75.21,75.08,75.21,14000.0,75.1,75.21,75.08,75.21,14000.0
2015-03-10 10:55:00,75.2,75.24,75.11,75.16,5800.0,75.2,75.24,75.11,75.16,5800.0
2015-03-10 11:00:00,75.14,75.24,75.14,75.21,31200.0,75.14,75.24,75.14,75.21,31200.0
2015-03-10 11:05:00,75.21,75.26,75.19,75.19,12600.0,75.21,75.26,75.19,75.19,12600.0
2015-03-10 11:10:00,75.17,75.22,75.14,75.19,7000.0,75.17,75.22,75.14,75.19,7000.0
2015-03-10 11:15:00,75.16,75.33,75.14,75.31,9800.0,75.16,75.33,75.14,75.31,9800.0
2015-03-10 11:20:00,75.25,75.35,75.25,75.32,13400.0,75.25,75.35,75.25,75.32,13400.0
2015-03-10 11:25:00,75.31,75.67,75.31,75.62,17600.0,75.31,75.67,75.31,75.62,17600.0
2015-03-10 11:30:00,75.65,75.79,75.65,75.79,4400.0,75.65,75.79,75.65,75.79,4400.0
2015-03-10 11:35:00,75.73,75.78,75.38,75.39,15000.0,75.73,75.78,75.38,75.39,15000.0
2015-03-10 11:40:00,75.44,75.51,75.3,75.51,16400.0,75.44,75.51,75.3,75.51,16400.0
2015-03-10 11:45:00,75.53,75.73,75.53,75.61,10200.0,75.53,75.73,75.53,75.61,10200.0
2015-03-10 11:50:00,75.56,75.57,75.48,75.48,12000.0,75.56,75.57,75.48,75.48,12000.0
2015-03-10 11:55:00,75.49,75.49,75.13,75.2,15600.0,75.49,75.49,75.13,75.2,15600.0
2015-03-10 12:00:00,75.13,75.46,75.06,75.35,23200.0,75.13,75.46,75.06,75.35,23200.0
2015-03-10 12:05:00,75.35,75.51,75.22,75.51,9400.0,75.35,75.51,75.22,75.51,9400.0
2015-03-10 12:10:00,75.64,75.64,75.55,75.6,800.0,75.64,75.64,75.55,75.6,800.0
2015-03-10 12:15:00,75.58,75.59,75.49,75.49,4400.0,75.58,75.59,75.49,75.49,4400.0
2015-03-10 12:20:00,75.49,75.52,75.44,75.44,1400.0,75.49,75.52,75.44,75.44,1400.0
2015-03-10 12:25:00,75.48,75.57,75.42,75.57,2600.0,75.48,75.57,75.42,75.57,2600.0
2015-03-10 12:30:00,75.55,75.55,75.46,75.46,600.0,75.55,75.55,75.46,75.46,600.0
2015-03-10 12:35:00,75.55,75.61,75.55,75.58,1800.0,75.55,75.61,75.55,75.58,1800.0
2015-03-10 12:40:00,75.67,75.73,75.64,75.73,2000.0,75.67,75.73,75.64,75.73,2000.0
2015-03-10 12:45:00,75.75,75.83,75.74,75.83,2200.0,75.75,75.83,75.74,75.83,2200.0
2015-03-10 12:50:00,75.8,75.8,75.71,75.77,1400.0,75.8,75.8,75.71,75.77,1400.0
2015-03-10 12:55:00,75.75,75.8,75.73,75.77,3600.0,75.75,75.8,75.73,75.77,3600.0
2015-03-10 13:00:00,75.85,75.91,75.79,75.89,2200.0,75.85,75.91,75.79,75.89,2200.0
2015-03-10 13:05:00,75.88,75.88,75.6,75.74,18200.0,75.88,75.88,75.6,75.74,18200.0
2015-03-10 13:10:00,75.74,75.87,75.61,75.79,25200.0,75.74,75.87,75.61,75.79,25200.0
2015-03-10 13:15:00,75.79,75.9,75.79,75.82,15000.0,75.79,75.9,75.79,75.82,15000.0
2015-03-10 13:20:00,75.92,75.92,75.82,75.86,3600.0,75.92,75.92,75.82,75.86,3600.0
2015-03-10 13:25:00,75.83,75.86,75.67,75.81,10600.0,75.83,75.86,75.67,75.81,10600.0
2015-03-10 13:30:00,75.82,75.84,75.75,75.77,4200.0,75.82,75.84,75.75,75.77,4200.0
2015-03-10 13:35:00,75.83,75.83,75.81,75.81,1000.0,75.83,75.83,75.81,75.81,1000.0
2015-03-10 13:40:00,75.78,75.89,75.78,75.89,4200.0,75.78,75.89,75.78,75.89,4200.0
2015-03-10 13:45:00,75.92,75.97,75.92,75.94,1200.0,75.92,75.97,75.92,75.94,1200.0
2015-03-10 13:50:00,75.94,75.94,75.91,75.92,1200.0,75.94,75.94,75.91,75.92,1200.0
2015-03-10 13:55:00,75.96,76.03,75.95,76.03,3200.0,75.96,76.03,75.95,76.03,3200.0
2015-03-10 14:00:00,76.0,76.03,75.94,76.03,3000.0,76.0,76.03,75.94,76.03,3000.0
2015-03-10 14:05:00,75.99,76.01,75.97,75.97,3600.0,75.99,76.01,75.97,75.97,3600.0
2015-03-10 14:10:00,76.01,76.01,75.63,75.72,11400.0,76.01,76.01,75.63,75.72,11400.0
2015-03-10 14:15:00,75.74,75.74,75.64,75.74,10800.0,75.74,75.74,75.64,75.74,10800.0
2015-03-10 14:20:00,75.73,75.76,75.7,75.73,1600.0,75.73,75.76,75.7,75.73,1600.0
2015-03-10 14:25:00,75.73,75.73,75.66,75.66,3400.0,75.73,75.73,75.66,75.66,3400.0
2015-03-10 14:30:00,75.6,75.72,75.6,75.72,3000.0,75.6,75.72,75.6,75.72,3000.0
2015-03-10 14:35:00,75.72,75.74,75.66,75.66,2400.0,75.72,75.74,75.66,75.66,2400.0
2015-03-10 14:40:00,75.72,75.72,75.65,75.72,3400.0,75.72,75.72,75.65,75.72,3400.0
2015-03-10 14:45:00,75.73,75.73,75.66,75.7,3600.0,75.73,75.73,75.66,75.7,3600.0
2015-03-10 14:50:00,75.67,75.67,75.61,75.64,5600.0,75.67,75.67,75.61,75.64,5600.0
2015-03-10 14:55:00,75.61,75.61,75.55,75.55,2800.0,75.61,75.61,75.55,75.55,2800.0
2015-03-10 15:00:00,75.51,75.55,75.49,75.52,13400.0,75.51,75.55,75.49,75.52,13400.0
2015-03-10 15:05:00,75.5,75.55,75.48,75.53,3600.0,75.5,75.55,75.48,75.53,3600.0
2015-03-10 15:10:00,75.53,75.53,75.44,75.44,4800.0,75.53,75.53,75.44,75.44,4800.0
2015-03-10 15:15:00,75.46,75.5,75.43,75.49,5200.0,75.46,75.5,75.43,75.49,5200.0
2015-03-10 15:20:00,75.47,75.55,75.47,75.54,5600.0,75.47,75.55,75.47,75.54,5600.0
2015-03-10 15:25:00,75.55,75.57,75.51,75.53,6800.0,75.55,75.57,75.51,75.53,6800.0
2015-03-10 15:30:00,75.53,75.53,75.44,75.47,3000.0,75.53,75.53,75.44,75.47,3000.0
2015-03-10 15:35:00,75.45,75.54,75.45,75.49,8600.0,75.45,75.54,75.45,75.49,8600.0
2015-03-10 15:40:00,75.47,75.52,75.47,75.49,7800.0,75.47,75.52,75.47,75.49,7800.0
2015-03-10 15:45:00,75.47,75.49,75.42,75.46,11000.0,75.47,75.49,75.42,75.46,11000.0
2015-03-10 15:50:00,75.46,75.46,75.26,75.32,16000.0,75.46,75.46,75.26,75.32,16000.0
2015-03-10 15:55:00,75.31,75.36,75.21,75.23,32200.0,75.31,75.36,75.21,75.23,32200.0
2015-03-11 09:30:00,75.43,75.43,74.78,75.11,5200.0,75.43,75.43,74.78,75.11,5200.0
2015-03-11 09:35:00,74.92,75.11,74.58,74.66,5600.0,74.92,75.11,74.58,74.66,5600.0
2015-03-11 09:40:00,74.66,74.86,74.56,74.82,15400.0,74.66,74.86,74.56,74.82,15400.0
2015-03-11 09:45:00,74.92,74.92,74.87,74.87,400.0,74.92,74.92,74.87,74.87,400.0
2015-03-11 09:50:00,75.0,75.11,75.0,75.08,51200.0,75.0,75.11,75.0,75.08,51200.0
2015-03-11 09:55:00,75.08,75.14,75.04,75.1,4000.0,75.08,75.14,75.04,75.1,4000.0
2015-03-11 10:00:00,75.03,75.1,75.03,75.1,600.0,75.03,75.1,75.03,75.1,600.0
2015-03-11 10:05:00,75.04,75.11,75.02,75.08,2800.0,75.04,75.11,75.02,75.08,2800.0
2015-03-11 10:10:00,75.08,75.08,75.0,75.0,1800.0,75.08,75.08,75.0,75.0,1800.0
2015-03-11 10:15:00,75.0,75.01,74.68,75.01,5600.0,75.0,75.01,74.68,75.01,5600.0
2015-03-11 10:20:00,75.0,75.11,74.89,75.0,7200.0,75.0,75.11,74.89,75.0,7200.0
2015-03-11 10:25:00,74.98,75.05,74.92,75.05,3400.0,74.98,75.05,74.92,75.05,3400.0
2015-03-11 10:30:00,75.08,75.08,74.94,75.0,5400.0,75.08,75.08,74.94,75.0,5400.0
2015-03-11 10:35:00,74.95,75.0,74.84,74.85,3800.0,74.95,75.0,74.84,74.85,3800.0
2015-03-11 10:40:00,74.85,74.86,74.79,74.79,2000.0,74.85,74.86,74.79,74.79,2000.0
2015-03-11 10:45:00,74.72,74.78,74.68,74.76,2600.0,74.72,74.78,74.68,74.76,2600.0
2015-03-11 10:50:00,74.77,74.79,74.73,74.77,1200.0,74.77,74.79,74.73,74.77,1200.0
2015-03-11 10:55:00,74.77,74.79,74.73,74.79,1600.0,74.77,74.79,74.73,74.79,1600.0
2015-03-11 11:00:00,74.78,74.86,74.71,74.71,5600.0,74.78,74.86,74.71,74.71,5600.0
2015-03-11 11:05:00,74.79,74.88,74.79,74.86,11000.0,74.79,74.88,74.79,74.86,11000.0
2015-03-11 11:10:00,74.83,74.95,74.83,74.92,10000.0,74.83,74.95,74.83,74.92,10000.0
2015-03-11 11:15:00,74.92,75.02,74.92,75.02,5400.0,74.92,75.02,74.92,75.02,5400.0
2015-03-11 11:20:00,74.97,75.0,74.91,74.92,3600.0,74.97,75.0,74.91,74.92,3600.0
2015-03-11 11:25:00,74.9,74.96,74.82,74.88,9800.0,74.9,74.96,74.82,74.88,9800.0
2015-03-11 11:30:00,74.89,74.89,74.8,74.86,3200.0,74.89,74.89,74.8,74.86,3200.0
2015-03-11 11:35:00,74.83,74.85,74.8,74.8,2400.0,74.83,74.85,74.8,74.8,2400.0
2015-03-11 11:40:00,74.8,74.88,74.77,74.8,11600.0,74.8,74.88,74.77,74.8,11600.0
2015-03-11 11:45:00,74.85,74.91,74.8,74.88,10000.0,74.85,74.91,74.8,74.88,10000.0
2015-03-11 11:50:00,74.91,74.92,74.88,74.88,3000.0,74.91,74.92,74.88,74.88,3000.0
2015-03-11 11:55:00,74.93,74.93,74.91,74.91,400.0,74.93,74.93,74.91,74.91,400.0
2015-03-11 12:00:00,74.95,75.01,74.88,74.99,22800.0,74.95,75.01,74.88,74.99,22800.0
2015-03-11 12:05:00,74.99,75.04,74.88,74.88,10600.0,74.99,75.04,74.88,74.88,10600.0
2015-03-11 12:10:00,74.89,74.97,74.88,74.97,2800.0,74.89,74.97,74.88,74.97,2800.0
2015-03-11 12:15:00,74.97,74.97,74.97,74.97,200.0,74.97,74.97,74.97,74.97,200.0
2015-03-11 12:20:00,75.0,75.0,74.95,74.96,1800.0,75.0,75.0,74.95,74.96,1800.0
2015-03-11 12:25:00,74.89,74.89,74.89,74.89,200.0,74.89,74.89,74.89,74.89,200.0
2015-03-11 12:30:00,74.91,74.92,74.88,74.91,3000.0,74.91,74.92,74.88,74.91,3000.0
2015-03-11 12:35:00,74.91,74.93,74.91,74.93,1000.0,74.91,74.93,74.91,74.93,1000.0
2015-03-11 12:40:00,75.08,75.08,75.0,75.08,3000.0,75.08,75.08,75.0,75.08,3000.0
2015-03-11 12:45:00,75.03,75.06,74.94,74.94,8000.0,75.03,75.06,74.94,74.94,8000.0
2015-03-11 12:50:00,74.98,75.01,74.97,74.99,4200.0,74.98,75.01,74.97,74.99,4200.0
2015-03-11 12:55:00,75.0,75.0,75.0,75.0,400.0,75.0,75.0,75.0,75.0,400.0
2015-03-11 13:00:00,75.0,75.0,74.95,74.96,1400.0,75.0,75.0,74.95,74.96,1400.0
2015-03-11 13:05:00,74.96,74.96,74.96,74.96,0.0,74.96,74.96,74.96,74.96,0.0
2015-03-11 13:10:00,74.9,74.93,74.87,74.93,8600.0,74.9,74.93,74.87,74.93,8600.0
2015-03-11 13:15:00,74.96,74.98,74.88,74.88,3000.0,74.96,74.98,74.88,74.88,3000.0
2015-03-11 13:20:00,74.92,74.95,74.88,74.9,2600.0,74.92,74.95,74.88,74.9,2600.0
2015-03-11 13:25:00,74.9,74.92,74.88,74.88,3200.0,74.9,74.92,74.88,74.88,3200.0
2015-03-11 13:30:00,74.92,74.92,74.75,74.81,1800.0,74.92,74.92,74.75,74.81,1800.0
2015-03-11 13:35:00,74.83,74.91,74.83,74.89,2200.0,74.83,74.91,74.83,74.89,2200.0
2015-03-11 13:40:00,74.86,74.86,74.81,74.81,2600.0,74.86,74.86,74.81,74.81,2600.0
2015-03-11 13:45:00,74.78,74.79,74.77,74.77,2400.0,74.78,74.79,74.77,74.77,2400.0
2015-03-11 13:50:00,74.77,74.81,74.72,74.76,2200.0,74.77,74.81,74.72,74.76,2200.0
2015-03-11 13:55:00,74.76,74.86,74.76,74.83,2600.0,74.76,74.86,74.76,74.83,2600.0
2015-03-11 14:00:00,74.85,74.85,74.81,74.81,1800.0,74.85,74.85,74.81,74.81,1800.0
2015-03-11 14:05:00,74.82,74.82,74.81,74.81,1400.0,74.82,74.82,74.81,74.81,1400.0
2015-03-11 14:10:00,74.81,74.82,74.74,74.74,3800.0,74.81,74.82,74.74,74.74,3800.0
2015-03-11 14:15:00,74.76,75.05,74.75,74.96,18800.0,74.76,75.05,74.75,74.96,18800.0
2015-03-11 14:20:00,74.93,74.93,74.91,74.93,1400.0,74.93,74.93,74.91,74.93,1400.0
2015-03-11 14:25:00,74.87,74.92,74.81,74.81,4600.0,74.87,74.92,74.81,74.81,4600.0
2015-03-11 14:30:00,74.85,74.85,74.77,74.78,2800.0,74.85,74.85,74.77,74.78,2800.0
2015-03-11 14:35:00,74.79,74.83,74.79,74.83,1400.0,74.79,74.83,74.79,74.83,1400.0
2015-03-11 14:40:00,74.88,74.88,74.79,74.83,3800.0,74.88,74.88,74.79,74.83,3800.0
2015-03-11 14:45:00,74.83,74.92,74.83,74.85,3800.0,74.83,74.92,74.83,74.85,3800.0
2015-03-11 14:50:00,74.88,75.0,74.88,75.0,400.0,74.88,75.0,74.88,75.0,400.0
2015-03-11 14:55:00,74.93,74.97,74.9,74.97,6200.0,74.93,74.97,74.9,74.97,6200.0
2015-03-11 15:00:00,74.97,74.97,74.97,74.97,0.0,74.97,74.97,74.97,74.97,0.0
2015-03-11 15:05:00,74.96,74.96,74.88,74.9,1600.0,74.96,74.96,74.88,74.9,1600.0
2015-03-11 15:10:00,74.94,74.95,74.86,74.88,17600.0,74.94,74.95,74.86,74.88,17600.0
2015-03-11 15:15:00,74.92,74.97,74.91,74.97,1200.0,74.92,74.97,74.91,74.97,1200.0
2015-03-11 15:20:00,74.95,74.95,74.82,74.93,12000.0,74.95,74.95,74.82,74.93,12000.0
2015-03-11 15:25:00,74.96,74.97,74.92,74.92,1600.0,74.96,74.97,74.92,74.92,1600.0
2015-03-11 15:30:00,74.87,74.9,74.83,74.9,3000.0,74.87,74.9,74.83,74.9,3000.0
2015-03-11 15:35:00,74.91,74.94,74.85,74.89,3600.0,74.91,74.94,74.85,74.89,3600.0
2015-03-11 15:40:00,74.92,74.94,74.89,74.9,3000.0,74.92,74.94,74.89,74.9,3000.0
2015-03-11 15:45:00,74.89,74.89,74.67,74.76,18800.0,74.89,74.89,74.67,74.76,18800.0
2015-03-11 15:50:00,74.86,74.96,74.78,74.95,17800.0,74.86,74.96,74.78,74.95,17800.0
2015-03-11 15:55:00,74.95,75.01,74.91,75.0,24600.0,74.95,75.01,74.91,75.0,24600.0
2015-03-12 09:30:00,75.01,75.15,74.31,75.01,7600.0,75.01,75.15,74.31,75.01,7600.0
2015-03-12 09:35:00,75.04,75.32,75.04,75.07,11600.0,75.04,75.32,75.04,75.07,11600.0
2015-03-12 09:40:00,75.12,75.21,74.96,75.11,12400.0,75.12,75.21,74.96,75.11,12400.0
2015-03-12 09:45:00,75.1,75.16,75.03,75.03,2800.0,75.1,75.16,75.03,75.03,2800.0
2015-03-12 09:50:00,75.11,75.15,75.06,75.12,14400.0,75.11,75.15,75.06,75.12,14400.0
2015-03-12 09:55:00,75.12,75.17,75.08,75.1,4600.0,75.12,75.17,75.08,75.1,4600.0
2015-03-12 10:00:00,75.12,75.12,75.02,75.02,2600.0,75.12,75.12,75.02,75.02,2600.0
2015-03-12 10:05:00,74.98,75.01,74.89,74.92,2200.0,74.98,75.01,74.89,74.92,2200.0
2015-03-12 10:10:00,74.92,75.1,74.92,74.99,5400.0,74.92,75.1,74.92,74.99,5400.0
2015-03-12 10:15:00,74.99,74.99,74.99,74.99,0.0,74.99,74.99,74.99,74.99,0.0
2015-03-12 10:20:00,74.99,74.99,74.99,74.99,0.0,74.99,74.99,74.99,74.99,0.0
2015-03-12 10:25:00,75.17,75.17,75.05,75.08,5800.0,75.17,75.17,75.05,75.08,5800.0
2015-03-12 10:30:00,75.08,75.14,75.08,75.14,600.0,75.08,75.14,75.08,75.14,600.0
2015-03-12 10:35:00,75.13,75.16,75.08,75.11,3400.0,75.13,75.16,75.08,75.11,3400.0
2015-03-12 10:40:00,75.16,75.16,75.08,75.16,2000.0,75.16,75.16,75.08,75.16,2000.0
2015-03-12 10:45:00,75.14,75.16,75.08,75.14,2800.0,75.14,75.16,75.08,75.14,2800.0
2015-03-12 10:50:00,75.14,75.15,75.12,75.13,2800.0,75.14,75.15,75.12,75.13,2800.0
2015-03-12 10:55:00,75.14,75.15,75.13,75.14,2600.0,75.14,75.15,75.13,75.14,2600.0
2015-03-12 11:00:00,75.17,75.17,75.11,75.11,2200.0,75.17,75.17,75.11,75.11,2200.0
2015-03-12 11:05:00,75.13,75.17,75.13,75.14,2000.0,75.13,75.17,75.13,75.14,2000.0
2015-03-12 11:10:00,75.16,75.19,75.13,75.16,4000.0,75.16,75.19,75.13,75.16,4000.0
2015-03-12 11:15:00,75.14,75.16,75.11,75.13,4000.0,75.14,75.16,75.11,75.13,4000.0
2015-03-12 11:20:00,75.13,75.19,75.13,75.16,2000.0,75.13,75.19,75.13,75.16,2000.0
2015-03-12 11:25:00,75.13,75.14,75.13,75.13,2600.0,75.13,75.14,75.13,75.13,2600.0
2015-03-12 11:30:00,75.16,75.19,75.11,75.11,3200.0,75.16,75.19,75.11,75.11,3200.0
2015-03-12 11:35:00,75.17,75.31,75.17,75.21,6400.0,75.17,75.31,75.17,75.21,6400.0
2015-03-12 11:40:00,75.22,75.22,75.19,75.2,4000.0,75.22,75.22,75.19,75.2,4000.0
2015-03-12 11:45:00,75.2,75.21,75.2,75.2,1000.0,75.2,75.21,75.2,75.2,1000.0
2015-03-12 11:50:00,75.2,75.29,75.19,75.2,5600.0,75.2,75.29,75.19,75.2,5600.0
2015-03-12 11:55:00,75.22,75.22,75.22,75.22,200.0,75.22,75.22,75.22,75.22,200.0
2015-03-12 12:00:00,75.2,75.21,75.13,75.13,6400.0,75.2,75.21,75.13,75.13,6400.0
2015-03-12 12:05:00,75.19,75.19,75.18,75.19,200.0,75.19,75.19,75.18,75.19,200.0
2015-03-12 12:10:00,75.19,75.19,75.19,75.19,0.0,75.19,75.19,75.19,75.19,0.0
2015-03-12 12:15:00,75.13,75.17,75.13,75.17,1200.0,75.13,75.17,75.13,75.17,1200.0
2015-03-12 12:20:00,75.14,75.14,75.13,75.13,600.0,75.14,75.14,75.13,75.13,600.0
2015-03-12 12:25:00,75.19,75.19,75.09,75.11,1400.0,75.19,75.19,75.09,75.11,1400.0
2015-03-12 12:30:00,75.16,75.16,75.13,75.13,800.0,75.16,75.16,75.13,75.13,800.0
2015-03-12 12:35:00,75.13,75.14,75.01,75.12,7000.0,75.13,75.14,75.01,75.12,7000.0
2015-03-12 12:40:00,75.1,75.2,75.1,75.2,600.0,75.1,75.2,75.1,75.2,600.0
2015-03-12 12:45:00,75.18,75.19,75.08,75.13,11400.0,75.18,75.19,75.08,75.13,11400.0
2015-03-12 12:50:00,75.12,75.13,75.02,75.06,17600.0,75.12,75.13,75.02,75.06,17600.0
2015-03-12 12:55:00,75.08,75.11,75.01,75.01,10400.0,75.08,75.11,75.01,75.01,10400.0
2015-03-12 13:00:00,75.04,75.09,75.02,75.09,1000.0,75.04,75.09,75.02,75.09,1000.0
2015-03-12 13:05:00,75.08,75.13,75.08,75.13,2000.0,75.08,75.13,75.08,75.13,2000.0
2015-03-12 13:10:00,75.13,75.13,75.0,75.04,4400.0,75.13,75.13,75.0,75.04,4400.0
2015-03-12 13:15:00,75.07,75.12,75.07,75.11,1000.0,75.07,75.12,75.07,75.11,1000.0
2015-03-12 13:20:00,75.09,75.13,75.09,75.13,2000.0,75.09,75.13,75.09,75.13,2000.0
2015-03-12 13:25:00,75.15,75.15,75.13,75.14,1200.0,75.15,75.15,75.13,75.14,1200.0
2015-03-12 13:30:00,75.17,75.17,75.09,75.09,2000.0,75.17,75.17,75.09,75.09,2000.0
2015-03-12 13:35:00,75.11,75.15,75.07,75.09,5600.0,75.11,75.15,75.07,75.09,5600.0
2015-03-12 13:40:00,75.12,75.14,75.01,75.01,28800.0,75.12,75.14,75.01,75.01,28800.0
2015-03-12 13:45:00,75.05,75.06,75.0,75.0,3600.0,75.05,75.06,75.0,75.0,3600.0
2015-03-12 13:50:00,75.03,75.08,75.02,75.02,2400.0,75.03,75.08,75.02,75.02,2400.0
2015-03-12 13:55:00,75.09,75.11,75.08,75.1,1800.0,75.09,75.11,75.08,75.1,1800.0
2015-03-12 14:00:00,75.1,75.1,75.04,75.06,1200.0,75.1,75.1,75.04,75.06,1200.0
2015-03-12 14:05:00,75.01,75.09,75.01,75.07,2800.0,75.01,75.09,75.01,75.07,2800.0
2015-03-12 14:10:00,75.1,75.13,75.08,75.1,1800.0,75.1,75.13,75.08,75.1,1800.0
2015-03-12 14:15:00,75.12,75.12,75.08,75.1,800.0,75.12,75.12,75.08,75.1,800.0
2015-03-12 14:20:00,75.09,75.09,75.09,75.09,1400.0,75.09,75.09,75.09,75.09,1400.0
2015-03-12 14:25:00,75.12,75.12,75.11,75.12,800.0,75.12,75.12,75.11,75.12,800.0
2015-03-12 14:30:00,75.1,75.12,75.06,75.09,3800.0,75.1,75.12,75.06,75.09,3800.0
2015-03-12 14:35:00,75.12,75.13,75.08,75.08,2600.0,75.12,75.13,75.08,75.08,2600.0
2015-03-12 14:40:00,75.07,75.07,75.07,75.07,400.0,75.07,75.07,75.07,75.07,400.0
2015-03-12 14:45:00,75.11,75.12,75.09,75.1,3200.0,75.11,75.12,75.09,75.1,3200.0
2015-03-12 14:50:00,75.08,75.1,75.04,75.1,4200.0,75.08,75.1,75.04,75.1,4200.0
2015-03-12 14:55:00,75.08,75.1,75.04,75.09,5200.0,75.08,75.1,75.04,75.09,5200.0
2015-03-12 15:00:00,75.1,75.11,75.08,75.1,8000.0,75.1,75.11,75.08,75.1,8000.0
2015-03-12 15:05:00,75.09,75.13,75.08,75.08,6000.0,75.09,75.13,75.08,75.08,6000.0
2015-03-12 15:10:00,75.09,75.11,75.08,75.08,2600.0,75.09,75.11,75.08,75.08,2600.0
2015-03-12 15:15:00,75.09,75.11,75.06,75.11,17600.0,75.09,75.11,75.06,75.11,17600.0
2015-03-12 15:20:00,75.09,75.11,75.06,75.09,7200.0,75.09,75.11,75.06,75.09,7200.0
2015-03-12 15:25:00,75.08,75.17,75.08,75.17,7200.0,75.08,75.17,75.08,75.17,7200.0
2015-03-12 15:30:00,75.17,75.25,75.17,75.21,5200.0,75.17,75.25,75.17,75.21,5200.0
2015-03-12 15:35:00,75.21,75.22,75.18,75.21,3600.0,75.21,75.22,75.18,75.21,3600.0
2015-03-12 15:40:00,75.2,75.2,75.05,75.13,11200.0,75.2,75.2,75.05,75.13,11200.0
2015-03-12 15:45:00,75.14,75.21,75.14,75.2,4200.0,75.14,75.21,75.14,75.2,4200.0
2015-03-12 15:50:00,75.22,75.22,75.08,75.16,10800.0,75.22,75.22,75.08,75.16,10800.0
2015-03-12 15:55:00,75.16,75.23,75.14,75.16,28400.0,75.16,75.23,75.14,75.16,28400.0
2015-03-13 09:30:00,74.78,75.17,74.46,74.46,4400.0,74.78,75.17,74.46,74.46,4400.0
2015-03-13 09:35:00,74.46,74.46,74.46,74.46,0.0,74.46,74.46,74.46,74.46,0.0
2015-03-13 09:40:00,75.0,75.09,74.95,75.0,5200.0,75.0,75.09,74.95,75.0,5200.0
2015-03-13 09:45:00,75.0,75.17,74.91,75.02,15000.0,75.0,75.17,74.91,75.02,15000.0
2015-03-13 09:50:00,75.0,75.01,74.98,74.98,1200.0,75.0,75.01,74.98,74.98,1200.0
2015-03-13 09:55:00,75.04,75.08,75.0,75.0,4000.0,75.04,75.08,75.0,75.0,4000.0
2015-03-13 10:00:00,75.07,75.07,74.73,74.73,5000.0,75.07,75.07,74.73,74.73,5000.0
2015-03-13 10:05:00,74.64,74.64,74.52,74.52,2000.0,74.64,74.64,74.52,74.52,2000.0
2015-03-13 10:10:00,74.51,74.73,74.51,74.6,7200.0,74.51,74.73,74.51,74.6,7200.0
2015-03-13 10:15:00,74.55,74.89,74.55,74.89,3000.0,74.55,74.89,74.55,74.89,3000.0
2015-03-13 10:20:00,74.78,75.0,74.78,75.0,3400.0,74.78,75.0,74.78,75.0,3400.0
2015-03-13 10:25:00,75.05,75.05,74.86,74.88,5400.0,75.05,75.05,74.86,74.88,5400.0
2015-03-13 10:30:00,74.84,74.84,74.74,74.78,3000.0,74.84,74.84,74.74,74.78,3000.0
2015-03-13 10:35:00,74.73,74.83,74.73,74.83,2200.0,74.73,74.83,74.73,74.83,2200.0
2015-03-13 10:40:00,74.85,74.85,74.85,74.85,200.0,74.85,74.85,74.85,74.85,200.0
2015-03-13 10:45:00,74.88,74.88,74.82,74.82,3800.0,74.88,74.88,74.82,74.82,3800.0
2015-03-13 10:50:00,74.86,74.86,74.74,74.77,3200.0,74.86,74.86,74.74,74.77,3200.0
2015-03-13 10:55:00,74.67,74.67,74.64,74.64,800.0,74.67,74.67,74.64,74.64,800.0
2015-03-13 11:00:00,74.54,74.61,74.44,74.58,6600.0,74.54,74.61,74.44,74.58,6600.0
2015-03-13 11:05:00,74.53,74.75,74.51,74.65,14600.0,74.53,74.75,74.51,74.65,14600.0
2015-03-13 11:10:00,74.65,74.69,74.5,74.56,32000.0,74.65,74.69,74.5,74.56,32000.0
2015-03-13 11:15:00,74.56,74.56,74.39,74.44,15200.0,74.56,74.56,74.39,74.44,15200.0
2015-03-13 11:20:00,74.44,74.44,74.44,74.44,0.0,74.44,74.44,74.44,74.44,0.0
2015-03-13 11:25:00,74.55,74.57,74.45,74.5,5600.0,74.55,74.57,74.45,74.5,5600.0
2015-03-13 11:30:00,74.5,74.5,74.45,74.49,22400.0,74.5,74.5,74.45,74.49,22400.0
2015-03-13 11:35:00,74.49,74.49,74.42,74.42,2600.0,74.49,74.49,74.42,74.42,2600.0
2015-03-13 11:40:00,74.48,74.56,74.48,74.5,1800.0,74.48,74.56,74.48,74.5,1800.0
2015-03-13 11:45:00,74.55,74.55,74.5,74.5,1800.0,74.55,74.55,74.5,74.5,1800.0
2015-03-13 11:50:00,74.51,74.56,74.47,74.47,4600.0,74.51,74.56,74.47,74.47,4600.0
2015-03-13 11:55:00,74.48,74.48,74.42,74.45,2600.0,74.48,74.48,74.42,74.45,2600.0
2015-03-13 12:00:00,74.46,74.5,74.44,74.49,4000.0,74.46,74.5,74.44,74.49,4000.0
2015-03-13 12:05:00,74.57,74.57,74.55,74.55,800.0,74.57,74.57,74.55,74.55,800.0
2015-03-13 12:10:00,74.49,74.49,74.49,74.49,600.0,74.49,74.49,74.49,74.49,600.0
2015-03-13 12:15:00,74.49,74.53,74.42,74.5,6000.0,74.49,74.53,74.42,74.5,6000.0
2015-03-13 12:20:00,74.51,74.64,74.46,74.54,12200.0,74.51,74.64,74.46,74.54,12200.0
2015-03-13 12:25:00,74.61,74.61,74.6,74.6,1400.0,74.61,74.61,74.6,74.6,1400.0
2015-03-13 12:30:00,74.67,74.67,74.66,74.67,2000.0,74.67,74.67,74.66,74.67,2000.0
2015-03-13 12:35:00,74.75,74.79,74.7,74.7,3600.0,74.75,74.79,74.7,74.7,3600.0
2015-03-13 12:40:00,74.65,74.86,74.65,74.78,9600.0,74.65,74.86,74.65,74.78,9600.0
2015-03-13 12:45:00,74.76,74.82,74.66,74.72,5200.0,74.76,74.82,74.66,74.72,5200.0
2015-03-13 12:50:00,74.66,74.66,74.54,74.61,800.0,74.66,74.66,74.54,74.61,800.0
2015-03-13 12:55:00,74.64,74.77,74.64,74.71,2600.0,74.64,74.77,74.64,74.71,2600.0
2015-03-13 13:00:00,74.71,74.72,74.61,74.62,2200.0,74.71,74.72,74.61,74.62,2200.0
2015-03-13 13:05:00,74.67,74.67,74.61,74.61,600.0,74.67,74.67,74.61,74.61,600.0
2015-03-13 13:10:00,74.58,74.62,74.58,74.61,1600.0,74.58,74.62,74.58,74.61,1600.0
2015-03-13 13:15:00,74.63,74.63,74.58,74.58,1400.0,74.63,74.63,74.58,74.58,1400.0
2015-03-13 13:20:00,74.61,74.61,74.56,74.57,1400.0,74.61,74.61,74.56,74.57,1400.0
2015-03-13 13:25:00,74.52,74.52,74.42,74.42,1400.0,74.52,74.52,74.42,74.42,1400.0
2015-03-13 13:30:00,74.37,74.51,74.37,74.51,1000.0,74.37,74.51,74.37,74.51,1000.0
2015-03-13 13:35:00,74.51,74.51,74.51,74.51,0.0,74.51,74.51,74.51,74.51,0.0
2015-03-13 13:40:00,74.56,74.64,74.56,74.64,1800.0,74.56,74.64,74.56,74.64,1800.0
2015-03-13 13:45:00,74.61,74.61,74.58,74.59,2200.0,74.61,74.61,74.58,74.59,2200.0
2015-03-13 13:50:00,74.6,74.6,74.59,74.59,400.0,74.6,74.6,74.59,74.59,400.0
2015-03-13 13:55:00,74.61,74.66,74.58,74.66,2200.0,74.61,74.66,74.58,74.66,2200.0
2015-03-13 14:00:00,74.52,74.58,74.51,74.58,600.0,74.52,74.58,74.51,74.58,600.0
2015-03-13 14:05:00,74.63,74.63,74.56,74.58,1600.0,74.63,74.63,74.56,74.58,1600.0
2015-03-13 14:10:00,74.54,74.54,74.51,74.53,1400.0,74.54,74.54,74.51,74.53,1400.0
2015-03-13 14:15:00,74.61,74.63,74.58,74.58,1800.0,74.61,74.63,74.58,74.58,1800.0
2015-03-13 14:20:00,74.53,74.53,74.53,74.53,600.0,74.53,74.53,74.53,74.53,600.0
2015-03-13 14:25:00,74.54,74.54,74.54,74.54,200.0,74.54,74.54,74.54,74.54,200.0
2015-03-13 14:30:00,74.58,74.6,74.55,74.6,2400.0,74.58,74.6,74.55,74.6,2400.0
2015-03-13 14:35:00,74.6,74.6,74.6,74.6,200.0,74.6,74.6,74.6,74.6,200.0
2015-03-13 14:40:00,74.53,74.53,74.4,74.4,2000.0,74.53,74.53,74.4,74.4,2000.0
2015-03-13 14:45:00,74.43,74.49,74.43,74.49,2400.0,74.43,74.49,74.43,74.49,2400.0
2015-03-13 14:50:00,74.49,74.61,74.49,74.54,2800.0,74.49,74.61,74.49,74.54,2800.0
2015-03-13 14:55:00,74.52,74.54,74.47,74.51,3800.0,74.52,74.54,74.47,74.51,3800.0
2015-03-13 15:00:00,74.5,74.52,74.48,74.49,2600.0,74.5,74.52,74.48,74.49,2600.0
2015-03-13 15:05:00,74.54,74.54,74.45,74.45,2800.0,74.54,74.54,74.45,74.45,2800.0
2015-03-13 15:10:00,74.44,74.51,74.41,74.45,4600.0,74.44,74.51,74.41,74.45,4600.0
2015-03-13 15:15:00,74.52,74.57,74.48,74.48,9200.0,74.52,74.57,74.48,74.48,9200.0
2015-03-13 15:20:00,74.51,74.52,74.47,74.5,4200.0,74.51,74.52,74.47,74.5,4200.0
2015-03-13 15:25:00,74.49,74.52,74.48,74.52,4600.0,74.49,74.52,74.48,74.52,4600.0
2015-03-13 15:30:00,74.5,74.54,74.44,74.52,7600.0,74.5,74.54,74.44,74.52,7600.0
2015-03-13 15:35:00,74.52,74.56,74.44,74.5,7000.0,74.52,74.56,74.44,74.5,7000.0
2015-03-13 15:40:00,74.5,74.56,74.5,74.53,12400.0,74.5,74.56,74.5,74.53,12400.0
2015-03-13 15:45:00,74.55,74.61,74.52,74.55,6400.0,74.55,74.61,74.52,74.55,6400.0
2015-03-13 15:50:00,74.56,74.58,74.47,74.56,19600.0,74.56,74.58,74.47,74.56,19600.0
2015-03-13 15:55:00,74.56,74.57,74.44,74.52,30400.0,74.56,74.57,74.44,74.52,30400.0
2015-03-16 09:30:00,75.12,75.49,75.0,75.13,10000.0,75.12,75.49,75.0,75.13,10000.0
2015-03-16 09:35:00,75.17,75.75,75.16,75.47,11200.0,75.17,75.75,75.16,75.47,11200.0
2015-03-16 09:40:00,75.61,76.05,75.61,76.05,15200.0,75.61,76.05,75.61,76.05,15200.0
2015-03-16 09:45:00,76.05,76.05,75.92,75.96,3600.0,76.05,76.05,75.92,75.96,3600.0
2015-03-16 09:50:00,75.98,76.19,75.98,76.19,6400.0,75.98,76.19,75.98,76.19,6400.0
2015-03-16 09:55:00,76.18,76.27,75.92,76.08,37000.0,76.18,76.27,75.92,76.08,37000.0
2015-03-16 10:00:00,76.11,76.18,76.07,76.07,18200.0,76.11,76.18,76.07,76.07,18200.0
2015-03-16 10:05:00,76.08,76.81,76.06,76.81,41400.0,76.08,76.81,76.06,76.81,41400.0
2015-03-16 10:10:00,76.69,76.85,76.56,76.56,6600.0,76.69,76.85,76.56,76.56,6600.0
2015-03-16 10:15:00,76.55,76.67,76.55,76.55,3200.0,76.55,76.67,76.55,76.55,3200.0
2015-03-16 10:20:00,76.59,76.66,76.51,76.52,4800.0,76.59,76.66,76.51,76.52,4800.0
2015-03-16 10:25:00,76.52,76.57,76.48,76.53,5200.0,76.52,76.57,76.48,76.53,5200.0
2015-03-16 10:30:00,76.53,76.56,76.5,76.53,3600.0,76.53,76.56,76.5,76.53,3600.0
2015-03-16 10:35:00,76.5,76.53,76.46,76.53,3200.0,76.5,76.53,76.46,76.53,3200.0
2015-03-16 10:40:00,76.45,76.53,76.39,76.53,8000.0,76.45,76.53,76.39,76.53,8000.0
2015-03-16 10:45:00,76.5,76.54,76.48,76.5,2400.0,76.5,76.54,76.48,76.5,2400.0
2015-03-16 10:50:00,76.43,76.47,76.43,76.46,1000.0,76.43,76.47,76.43,76.46,1000.0
2015-03-16 10:55:00,76.47,76.6,76.47,76.48,11200.0,76.47,76.6,76.47,76.48,11200.0
2015-03-16 11:00:00,76.48,76.53,76.48,76.53,3000.0,76.48,76.53,76.48,76.53,3000.0
2015-03-16 11:05:00,76.53,76.57,76.49,76.51,13600.0,76.53,76.57,76.49,76.51,13600.0
2015-03-16 11:10:00,76.49,76.53,76.47,76.47,2800.0,76.49,76.53,76.47,76.47,2800.0
2015-03-16 11:15:00,76.46,76.7,76.45,76.7,4800.0,76.46,76.7,76.45,76.7,4800.0
2015-03-16 11:20:00,76.61,76.67,76.54,76.65,6200.0,76.61,76.67,76.54,76.65,6200.0
2015-03-16 11:25:00,76.68,76.69,76.6,76.63,2600.0,76.68,76.69,76.6,76.63,2600.0
2015-03-16 11:30:00,76.6,76.6,76.56,76.56,1200.0,76.6,76.6,76.56,76.56,1200.0
2015-03-16 11:35:00,76.58,76.6,76.58,76.59,2800.0,76.58,76.6,76.58,76.59,2800.0
2015-03-16 11:40:00,76.57,76.57,76.5,76.54,1400.0,76.57,76.57,76.5,76.54,1400.0
2015-03-16 11:45:00,76.53,76.6,76.53,76.6,2800.0,76.53,76.6,76.53,76.6,2800.0
2015-03-16 11:50:00,76.57,76.6,76.55,76.58,4000.0,76.57,76.6,76.55,76.58,4000.0
2015-03-16 11:55:00,76.6,76.6,76.54,76.57,1200.0,76.6,76.6,76.54,76.57,1200.0
2015-03-16 12:00:00,76.58,76.58,76.45,76.47,8200.0,76.58,76.58,76.45,76.47,8200.0
2015-03-16 12:05:00,76.5,76.5,76.48,76.49,1000.0,76.5,76.5,76.48,76.49,1000.0
2015-03-16 12:10:00,76.47,76.47,76.37,76.41,2000.0,76.47,76.47,76.37,76.41,2000.0
2015-03-16 12:15:00,76.42,76.42,76.29,76.36,2200.0,76.42,76.42,76.29,76.36,2200.0
2015-03-16 12:20:00,76.38,76.38,76.21,76.29,2000.0,76.38,76.38,76.21,76.29,2000.0
2015-03-16 12:25:00,76.29,76.29,76.2,76.21,3200.0,76.29,76.29,76.2,76.21,3200.0
2015-03-16 12:30:00,76.21,76.21,76.21,76.21,200.0,76.21,76.21,76.21,76.21,200.0
2015-03-16 12:35:00,76.17,76.2,76.11,76.11,6200.0,76.17,76.2,76.11,76.11,6200.0
2015-03-16 12:40:00,76.1,76.1,76.1,76.1,400.0,76.1,76.1,76.1,76.1,400.0
2015-03-16 12:45:00,76.08,76.14,76.05,76.14,1000.0,76.08,76.14,76.05,76.14,1000.0
2015-03-16 12:50:00,76.05,76.27,76.05,76.27,5600.0,76.05,76.27,76.05,76.27,5600.0
2015-03-16 12:55:00,76.27,76.27,76.27,76.27,200.0,76.27,76.27,76.27,76.27,200.0
2015-03-16 13:00:00,76.28,76.28,76.23,76.25,2400.0,76.28,76.28,76.23,76.25,2400.0
2015-03-16 13:05:00,76.23,76.25,76.2,76.2,3800.0,76.23,76.25,76.2,76.2,3800.0
2015-03-16 13:10:00,76.2,76.24,76.06,76.06,9400.0,76.2,76.24,76.06,76.06,9400.0
2015-03-16 13:15:00,76.08,76.22,76.07,76.21,16000.0,76.08,76.22,76.07,76.21,16000.0
2015-03-16 13:20:00,76.24,76.25,76.11,76.24,29400.0,76.24,76.25,76.11,76.24,29400.0
2015-03-16 13:25:00,76.21,76.39,76.2,76.39,8800.0,76.21,76.39,76.2,76.39,8800.0
2015-03-16 13:30:00,76.39,76.42,76.39,76.42,5800.0,76.39,76.42,76.39,76.42,5800.0
2015-03-16 13:35:00,76.42,76.46,76.39,76.41,7600.0,76.42,76.46,76.39,76.41,7600.0
2015-03-16 13:40:00,76.41,76.42,76.37,76.42,800.0,76.41,76.42,76.37,76.42,800.0
2015-03-16 13:45:00,76.41,76.44,76.38,76.39,1800.0,76.41,76.44,76.38,76.39,1800.0
2015-03-16 13:50:00,76.41,76.42,76.39,76.39,2000.0,76.41,76.42,76.39,76.39,2000.0
2015-03-16 13:55:00,76.39,76.42,76.35,76.37,4000.0,76.39,76.42,76.35,76.37,4000.0
2015-03-16 14:00:00,76.38,76.41,76.35,76.38,5400.0,76.38,76.41,76.35,76.38,5400.0
2015-03-16 14:05:00,76.4,76.4,76.37,76.37,3600.0,76.4,76.4,76.37,76.37,3600.0
2015-03-16 14:10:00,76.33,76.35,76.29,76.29,600.0,76.33,76.35,76.29,76.29,600.0
2015-03-16 14:15:00,76.32,76.37,76.32,76.35,2800.0,76.32,76.37,76.32,76.35,2800.0
2015-03-16 14:20:00,76.36,76.38,76.31,76.35,4400.0,76.36,76.38,76.31,76.35,4400.0
2015-03-16 14:25:00,76.31,76.35,76.31,76.31,3800.0,76.31,76.35,76.31,76.31,3800.0
2015-03-16 14:30:00,76.32,76.35,76.29,76.35,11400.0,76.32,76.35,76.29,76.35,11400.0
2015-03-16 14:35:00,76.36,76.39,76.33,76.33,9000.0,76.36,76.39,76.33,76.33,9000.0
2015-03-16 14:40:00,76.35,76.37,76.35,76.37,2600.0,76.35,76.37,76.35,76.37,2600.0
2015-03-16 14:45:00,76.32,76.33,76.25,76.25,1400.0,76.32,76.33,76.25,76.25,1400.0
2015-03-16 14:50:00,76.26,76.27,76.19,76.27,7000.0,76.26,76.27,76.19,76.27,7000.0
2015-03-16 14:55:00,76.3,76.35,76.24,76.31,10000.0,76.3,76.35,76.24,76.31,10000.0
2015-03-16 15:00:00,76.31,76.32,76.24,76.29,6400.0,76.31,76.32,76.24,76.29,6400.0
2015-03-16 15:05:00,76.26,76.3,76.19,76.2,9600.0,76.26,76.3,76.19,76.2,9600.0
2015-03-16 15:10:00,76.24,76.29,76.21,76.25,2000.0,76.24,76.29,76.21,76.25,2000.0
2015-03-16 15:15:00,76.28,76.29,76.2,76.22,4400.0,76.28,76.29,76.2,76.22,4400.0
2015-03-16 15:20:00,76.26,76.26,76.19,76.22,4600.0,76.26,76.26,76.19,76.22,4600.0
2015-03-16 15:25:00,76.22,76.25,76.2,76.23,4200.0,76.22,76.25,76.2,76.23,4200.0
2015-03-16 15:30:00,76.27,76.29,76.17,76.17,4000.0,76.27,76.29,76.17,76.17,4000.0
2015-03-16 15:35:00,76.2,76.24,76.17,76.19,6400.0,76.2,76.24,76.17,76.19,6400.0
2015-03-16 15:40:00,76.15,76.19,76.1,76.1,6200.0,76.15,76.19,76.1,76.1,6200.0
2015-03-16 15:45:00,76.08,76.1,76.02,76.03,7600.0,76.08,76.1,76.02,76.03,7600.0
2015-03-16 15:50:00,76.09,76.25,76.04,76.23,14600.0,76.09,76.25,76.04,76.23,14600.0
2015-03-16 15:55:00,76.2,76.27,76.2,76.2,16000.0,76.2,76.27,76.2,76.2,16000.0
2015-03-17 09:30:00,76.25,76.25,76.25,76.25,2400.0,76.25,76.25,76.25,76.25,2400.0
2015-03-17 09:35:00,76.32,76.32,76.01,76.01,400.0,76.32,76.32,76.01,76.01,400.0
2015-03-17 09:40:00,76.05,76.25,75.96,76.03,4000.0,76.05,76.25,75.96,76.03,4000.0
2015-03-17 09:45:00,76.11,76.14,76.11,76.14,1800.0,76.11,76.14,76.11,76.14,1800.0
2015-03-17 09:50:00,76.21,76.21,76.21,76.21,200.0,76.21,76.21,76.21,76.21,200.0
2015-03-17 09:55:00,75.94,76.13,75.94,75.94,1000.0,75.94,76.13,75.94,75.94,1000.0
2015-03-17 10:00:00,75.94,75.94,75.94,75.94,0.0,75.94,75.94,75.94,75.94,0.0
2015-03-17 10:05:00,75.77,76.01,75.77,76.01,400.0,75.77,76.01,75.77,76.01,400.0
2015-03-17 10:10:00,75.82,76.1,75.82,75.83,1800.0,75.82,76.1,75.82,75.83,1800.0
2015-03-17 10:15:00,75.95,76.04,75.95,76.04,1000.0,75.95,76.04,75.95,76.04,1000.0
2015-03-17 10:20:00,76.04,76.04,76.04,76.04,0.0,76.04,76.04,76.04,76.04,0.0
2015-03-17 10:25:00,76.04,76.13,76.04,76.13,1600.0,76.04,76.13,76.04,76.13,1600.0
2015-03-17 10:30:00,76.21,76.21,76.17,76.17,800.0,76.21,76.21,76.17,76.17,800.0
2015-03-17 10:35:00,76.2,76.2,76.19,76.19,800.0,76.2,76.2,76.19,76.19,800.0
2015-03-17 10:40:00,76.07,76.07,76.06,76.06,400.0,76.07,76.07,76.06,76.06,400.0
2015-03-17 10:45:00,76.08,76.2,76.08,76.19,1200.0,76.08,76.2,76.08,76.19,1200.0
2015-03-17 10:50:00,76.07,76.18,76.07,76.18,400.0,76.07,76.18,76.07,76.18,400.0
2015-03-17 10:55:00,76.1,76.17,76.1,76.1,1000.0,76.1,76.17,76.1,76.1,1000.0
2015-03-17 11:00:00,76.09,76.1,75.77,75.85,5000.0,76.09,76.1,75.77,75.85,5000.0
2015-03-17 11:05:00,75.78,75.83,75.76,75.77,2000.0,75.78,75.83,75.76,75.77,2000.0
2015-03-17 11:10:00,75.92,75.92,75.72,75.72,600.0,75.92,75.92,75.72,75.72,600.0
2015-03-17 11:15:00,75.86,75.88,75.67,75.83,10600.0,75.86,75.88,75.67,75.83,10600.0
2015-03-17 11:20:00,75.8,75.86,75.53,75.53,6400.0,75.8,75.86,75.53,75.53,6400.0
2015-03-17 11:25:00,75.54,75.61,75.54,75.61,600.0,75.54,75.61,75.54,75.61,600.0
2015-03-17 11:30:00,75.72,75.73,75.72,75.72,600.0,75.72,75.73,75.72,75.72,600.0
2015-03-17 11:35:00,75.67,75.69,75.67,75.69,600.0,75.67,75.69,75.67,75.69,600.0
2015-03-17 11:40:00,75.64,75.71,75.64,75.71,1400.0,75.64,75.71,75.64,75.71,1400.0
2015-03-17 11:45:00,75.72,75.73,75.72,75.72,600.0,75.72,75.73,75.72,75.72,600.0
2015-03-17 11:50:00,75.69,75.78,75.58,75.61,12600.0,75.69,75.78,75.58,75.61,12600.0
2015-03-17 11:55:00,75.64,75.64,75.61,75.61,800.0,75.64,75.64,75.61,75.61,800.0
2015-03-17 12:00:00,75.66,75.66,75.66,75.66,200.0,75.66,75.66,75.66,75.66,200.0
2015-03-17 12:05:00,75.68,75.72,75.68,75.72,1000.0,75.68,75.72,75.68,75.72,1000.0
2015-03-17 12:10:00,75.77,75.77,75.71,75.74,1400.0,75.77,75.77,75.71,75.74,1400.0
2015-03-17 12:15:00,75.7,75.7,75.7,75.7,800.0,75.7,75.7,75.7,75.7,800.0
2015-03-17 12:20:00,75.78,75.81,75.74,75.74,2600.0,75.78,75.81,75.74,75.74,2600.0
2015-03-17 12:25:00,75.73,75.79,75.71,75.78,1800.0,75.73,75.79,75.71,75.78,1800.0
2015-03-17 12:30:00,75.74,75.77,75.73,75.77,1000.0,75.74,75.77,75.73,75.77,1000.0
2015-03-17 12:35:00,75.74,75.75,75.74,75.75,400.0,75.74,75.75,75.74,75.75,400.0
2015-03-17 12:40:00,75.74,75.74,75.69,75.7,3400.0,75.74,75.74,75.69,75.7,3400.0
2015-03-17 12:45:00,75.71,75.71,75.7,75.7,400.0,75.71,75.71,75.7,75.7,400.0
2015-03-17 12:50:00,75.68,75.68,75.64,75.64,1600.0,75.68,75.68,75.64,75.64,1600.0
2015-03-17 12:55:00,75.61,75.64,75.61,75.64,600.0,75.61,75.64,75.61,75.64,600.0
2015-03-17 13:00:00,75.67,75.67,75.66,75.66,600.0,75.67,75.67,75.66,75.66,600.0
2015-03-17 13:05:00,75.7,75.71,75.7,75.71,1400.0,75.7,75.71,75.7,75.71,1400.0
2015-03-17 13:10:00,75.7,75.78,75.7,75.78,400.0,75.7,75.78,75.7,75.78,400.0
2015-03-17 13:15:00,75.8,75.8,75.74,75.78,2000.0,75.8,75.8,75.74,75.78,2000.0
2015-03-17 13:20:00,75.78,75.78,75.75,75.75,800.0,75.78,75.78,75.75,75.75,800.0
2015-03-17 13:25:00,75.7,75.7,75.7,75.7,400.0,75.7,75.7,75.7,75.7,400.0
2015-03-17 13:30:00,75.73,75.75,75.73,75.75,1400.0,75.73,75.75,75.73,75.75,1400.0
2015-03-17 13:35:00,75.75,75.75,75.67,75.67,1600.0,75.75,75.75,75.67,75.67,1600.0
2015-03-17 13:40:00,75.68,75.79,75.64,75.79,1200.0,75.68,75.79,75.64,75.79,1200.0
2015-03-17 13:45:00,75.78,75.78,75.67,75.7,17800.0,75.78,75.78,75.67,75.7,17800.0
2015-03-17 13:50:00,75.7,75.7,75.7,75.7,0.0,75.7,75.7,75.7,75.7,0.0
2015-03-17 13:55:00,75.74,75.79,75.74,75.78,2400.0,75.74,75.79,75.74,75.78,2400.0
2015-03-17 14:00:00,75.8,75.8,75.77,75.78,2800.0,75.8,75.8,75.77,75.78,2800.0
2015-03-17 14:05:00,75.78,75.78,75.75,75.75,400.0,75.78,75.78,75.75,75.75,400.0
2015-03-17 14:10:00,75.75,75.79,75.74,75.79,1400.0,75.75,75.79,75.74,75.79,1400.0
2015-03-17 14:15:00,75.75,75.75,75.74,75.74,600.0,75.75,75.75,75.74,75.74,600.0
2015-03-17 14:20:00,75.74,75.76,75.67,75.68,1600.0,75.74,75.76,75.67,75.68,1600.0
2015-03-17 14:25:00,75.67,75.67,75.64,75.64,1200.0,75.67,75.67,75.64,75.64,1200.0
2015-03-17 14:30:00,75.7,75.7,75.63,75.67,2000.0,75.7,75.7,75.63,75.67,2000.0
2015-03-17 14:35:00,75.7,75.74,75.7,75.71,1600.0,75.7,75.74,75.7,75.71,1600.0
2015-03-17 14:40:00,75.71,75.71,75.71,75.71,0.0,75.71,75.71,75.71,75.71,0.0
2015-03-17 14:45:00,75.73,75.96,75.71,75.91,27000.0,75.73,75.96,75.71,75.91,27000.0
2015-03-17 14:50:00,75.88,75.9,75.78,75.9,11600.0,75.88,75.9,75.78,75.9,11600.0
2015-03-17 14:55:00,75.92,76.04,75.92,76.04,1600.0,75.92,76.04,75.92,76.04,1600.0
2015-03-17 15:00:00,76.0,76.05,76.0,76.05,600.0,76.0,76.05,76.0,76.05,600.0
2015-03-17 15:05:00,76.06,76.06,75.95,75.95,5400.0,76.06,76.06,75.95,75.95,5400.0
2015-03-17 15:10:00,75.99,76.1,75.95,76.09,17000.0,75.99,76.1,75.95,76.09,17000.0
2015-03-17 15:15:00,76.07,76.1,76.0,76.06,7200.0,76.07,76.1,76.0,76.06,7200.0
2015-03-17 15:20:00,76.06,76.07,76.0,76.02,2400.0,76.06,76.07,76.0,76.02,2400.0
2015-03-17 15:25:00,75.99,75.99,75.93,75.93,600.0,75.99,75.99,75.93,75.93,600.0
2015-03-17 15:30:00,75.92,75.99,75.92,75.99,1600.0,75.92,75.99,75.92,75.99,1600.0
2015-03-17 15:35:00,75.97,75.99,75.92,75.92,2400.0,75.97,75.99,75.92,75.92,2400.0
2015-03-17 15:40:00,75.88,75.89,75.86,75.89,1600.0,75.88,75.89,75.86,75.89,1600.0
2015-03-17 15:45:00,75.89,76.01,75.89,76.0,5400.0,75.89,76.01,75.89,76.0,5400.0
2015-03-17 15:50:00,76.0,76.08,75.86,75.88,23800.0,76.0,76.08,75.86,75.88,23800.0
2015-03-17 15:55:00,75.85,75.94,75.76,75.86,22600.0,75.85,75.94,75.76,75.86,22600.0
2015-03-18 09:30:00,75.53,75.99,75.5,75.76,15200.0,75.53,75.99,75.5,75.76,15200.0
2015-03-18 09:35:00,75.76,75.82,75.33,75.75,21000.0,75.76,75.82,75.33,75.75,21000.0
2015-03-18 09:40:00,75.81,75.85,75.63,75.63,17200.0,75.81,75.85,75.63,75.63,17200.0
2015-03-18 09:45:00,75.54,75.64,75.23,75.64,23800.0,75.54,75.64,75.23,75.64,23800.0
2015-03-18 09:50:00,75.68,76.2,75.49,75.77,10400.0,75.68,76.2,75.49,75.77,10400.0
2015-03-18 09:55:00,75.77,75.77,75.73,75.73,1600.0,75.77,75.77,75.73,75.73,1600.0
2015-03-18 10:00:00,75.72,75.94,75.67,75.88,5200.0,75.72,75.94,75.67,75.88,5200.0
2015-03-18 10:05:00,75.84,75.94,75.76,75.76,9000.0,75.84,75.94,75.76,75.76,9000.0
2015-03-18 10:10:00,75.75,75.92,75.59,75.75,14400.0,75.75,75.92,75.59,75.75,14400.0
2015-03-18 10:15:00,75.75,76.02,75.71,75.73,13200.0,75.75,76.02,75.71,75.73,13200.0
2015-03-18 10:20:00,75.83,75.83,75.83,75.83,1400.0,75.83,75.83,75.83,75.83,1400.0
2015-03-18 10:25:00,75.71,75.71,75.6,75.6,1200.0,75.71,75.71,75.6,75.6,1200.0
2015-03-18 10:30:00,75.63,75.63,75.63,75.63,200.0,75.63,75.63,75.63,75.63,200.0
2015-03-18 10:35:00,75.61,75.61,75.59,75.59,800.0,75.61,75.61,75.59,75.59,800.0
2015-03-18 10:40:00,75.63,75.64,75.63,75.63,600.0,75.63,75.64,75.63,75.63,600.0
2015-03-18 10:45:00,75.63,75.63,75.63,75.63,0.0,75.63,75.63,75.63,75.63,0.0
2015-03-18 10:50:00,75.63,75.72,75.53,75.56,7400.0,75.63,75.72,75.53,75.56,7400.0
2015-03-18 10:55:00,75.5,75.5,75.36,75.42,2800.0,75.5,75.5,75.36,75.42,2800.0
2015-03-18 11:00:00,75.37,75.46,75.37,75.42,1400.0,75.37,75.46,75.37,75.42,1400.0
2015-03-18 11:05:00,75.41,75.47,75.41,75.47,1400.0,75.41,75.47,75.41,75.47,1400.0
2015-03-18 11:10:00,75.48,75.48,75.42,75.42,800.0,75.48,75.48,75.42,75.42,800.0
2015-03-18 11:15:00,75.38,75.41,75.38,75.38,800.0,75.38,75.41,75.38,75.38,800.0
2015-03-18 11:20:00,75.41,75.41,75.41,75.41,200.0,75.41,75.41,75.41,75.41,200.0
2015-03-18 11:25:00,75.39,75.46,75.39,75.46,1400.0,75.39,75.46,75.39,75.46,1400.0
2015-03-18 11:30:00,75.48,75.53,75.45,75.46,1800.0,75.48,75.53,75.45,75.46,1800.0
2015-03-18 11:35:00,75.56,75.56,75.52,75.55,1000.0,75.56,75.56,75.52,75.55,1000.0
2015-03-18 11:40:00,75.56,75.74,75.53,75.74,9800.0,75.56,75.74,75.53,75.74,9800.0
2015-03-18 11:45:00,75.74,75.76,75.58,75.61,8000.0,75.74,75.76,75.58,75.61,8000.0
2015-03-18 11:50:00,75.6,75.6,75.6,75.6,200.0,75.6,75.6,75.6,75.6,200.0
2015-03-18 11:55:00,75.7,75.75,75.7,75.75,400.0,75.7,75.75,75.7,75.75,400.0
2015-03-18 12:00:00,75.75,75.79,75.71,75.75,1600.0,75.75,75.79,75.71,75.75,1600.0
2015-03-18 12:05:00,75.81,75.81,75.75,75.81,1400.0,75.81,75.81,75.75,75.81,1400.0
2015-03-18 12:10:00,75.74,75.76,75.71,75.76,800.0,75.74,75.76,75.71,75.76,800.0
2015-03-18 12:15:00,75.76,75.76,75.75,75.75,800.0,75.76,75.76,75.75,75.75,800.0
2015-03-18 12:20:00,75.77,75.78,75.76,75.78,400.0,75.77,75.78,75.76,75.78,400.0
2015-03-18 12:25:00,75.81,75.82,75.75,75.75,2000.0,75.81,75.82,75.75,75.75,2000.0
2015-03-18 12:30:00,75.81,75.81,75.75,75.75,1400.0,75.81,75.81,75.75,75.75,1400.0
2015-03-18 12:35:00,75.78,75.81,75.75,75.76,2400.0,75.78,75.81,75.75,75.76,2400.0
2015-03-18 12:40:00,75.85,75.85,75.81,75.81,1000.0,75.85,75.85,75.81,75.81,1000.0
2015-03-18 12:45:00,75.81,75.83,75.74,75.74,2200.0,75.81,75.83,75.74,75.74,2200.0
2015-03-18 12:50:00,75.77,75.86,75.77,75.86,400.0,75.77,75.86,75.77,75.86,400.0
2015-03-18 12:55:00,75.86,75.86,75.86,75.86,0.0,75.86,75.86,75.86,75.86,0.0
2015-03-18 13:00:00,75.78,75.78,75.78,75.78,400.0,75.78,75.78,75.78,75.78,400.0
2015-03-18 13:05:00,75.78,75.78,75.64,75.69,3000.0,75.78,75.78,75.64,75.69,3000.0
2015-03-18 13:10:00,75.66,75.72,75.66,75.72,26400.0,75.66,75.72,75.66,75.72,26400.0
2015-03-18 13:15:00,75.71,75.71,75.71,75.71,200.0,75.71,75.71,75.71,75.71,200.0
2015-03-18 13:20:00,75.71,75.74,75.69,75.69,2800.0,75.71,75.74,75.69,75.69,2800.0
2015-03-18 13:25:00,75.66,75.66,75.66,75.66,200.0,75.66,75.66,75.66,75.66,200.0
2015-03-18 13:30:00,75.67,75.69,75.56,75.58,2600.0,75.67,75.69,75.56,75.58,2600.0
2015-03-18 13:35:00,75.57,75.58,75.57,75.57,600.0,75.57,75.58,75.57,75.57,600.0
2015-03-18 13:40:00,75.46,75.46,75.46,75.46,200.0,75.46,75.46,75.46,75.46,200.0
2015-03-18 13:45:00,75.54,75.54,75.48,75.52,2000.0,75.54,75.54,75.48,75.52,2000.0
2015-03-18 13:50:00,75.67,75.67,75.67,75.67,200.0,75.67,75.67,75.67,75.67,200.0
2015-03-18 13:55:00,75.66,75.83,75.66,75.77,2200.0,75.66,75.83,75.66,75.77,2200.0
2015-03-18 14:00:00,75.78,76.28,75.78,76.13,8200.0,75.78,76.28,75.78,76.13,8200.0
2015-03-18 14:05:00,75.97,76.32,75.97,76.14,4400.0,75.97,76.32,75.97,76.14,4400.0
2015-03-18 14:10:00,76.27,76.35,76.08,76.17,11800.0,76.27,76.35,76.08,76.17,11800.0
2015-03-18 14:15:00,76.21,76.39,76.05,76.13,13400.0,76.21,76.39,76.05,76.13,13400.0
2015-03-18 14:20:00,76.02,76.07,75.99,76.0,4400.0,76.02,76.07,75.99,76.0,4400.0
2015-03-18 14:25:00,75.96,76.02,75.87,75.95,7200.0,75.96,76.02,75.87,75.95,7200.0
2015-03-18 14:30:00,75.99,76.13,75.93,76.1,3000.0,75.99,76.13,75.93,76.1,3000.0
2015-03-18 14:35:00,76.14,76.14,76.06,76.06,3600.0,76.14,76.14,76.06,76.06,3600.0
2015-03-18 14:40:00,76.11,76.17,76.01,76.06,7600.0,76.11,76.17,76.01,76.06,7600.0
2015-03-18 14:45:00,76.07,76.14,76.0,76.04,3200.0,76.07,76.14,76.0,76.04,3200.0
2015-03-18 14:50:00,76.05,76.13,76.0,76.0,19400.0,76.05,76.13,76.0,76.0,19400.0
2015-03-18 14:55:00,76.01,76.1,75.97,75.98,12600.0,76.01,76.1,75.97,75.98,12600.0
2015-03-18 15:00:00,76.05,76.14,76.03,76.11,20800.0,76.05,76.14,76.03,76.11,20800.0
2015-03-18 15:05:00,76.08,76.16,76.07,76.15,4200.0,76.08,76.16,76.07,76.15,4200.0
2015-03-18 15:10:00,76.08,76.26,76.08,76.22,7800.0,76.08,76.26,76.08,76.22,7800.0
2015-03-18 15:15:00,76.28,76.42,76.28,76.36,5200.0,76.28,76.42,76.28,76.36,5200.0
2015-03-18 15:20:00,76.29,76.29,76.07,76.2,3800.0,76.29,76.29,76.07,76.2,3800.0
2015-03-18 15:25:00,76.1,76.18,75.91,75.97,15400.0,76.1,76.18,75.91,75.97,15400.0
2015-03-18 15:30:00,76.01,76.13,75.97,76.02,17600.0,76.01,76.13,75.97,76.02,17600.0
2015-03-18 15:35:00,76.07,76.07,75.99,76.02,3000.0,76.07,76.07,75.99,76.02,3000.0
2015-03-18 15:40:00,76.03,76.03,75.93,75.93,2400.0,76.03,76.03,75.93,75.93,2400.0
2015-03-18 15:45:00,75.96,76.05,75.92,75.98,4200.0,75.96,76.05,75.92,75.98,4200.0
2015-03-18 15:50:00,75.96,75.96,75.86,75.92,8800.0,75.96,75.96,75.86,75.92,8800.0
2015-03-18 15:55:00,75.91,75.91,75.76,75.83,37200.0,75.91,75.91,75.76,75.83,37200.0
2015-03-19 09:30:00,75.7,76.01,75.44,75.6,16800.0,75.7,76.01,75.44,75.6,16800.0
2015-03-19 09:35:00,75.3,75.81,75.21,75.69,27800.0,75.3,75.81,75.21,75.69,27800.0
2015-03-19 09:40:00,76.03,76.17,75.58,75.8,29600.0,76.03,76.17,75.58,75.8,29600.0
2015-03-19 09:45:00,75.74,75.95,75.74,75.84,3000.0,75.74,75.95,75.74,75.84,3000.0
2015-03-19 09:50:00,75.95,76.23,75.95,76.08,25800.0,75.95,76.23,75.95,76.08,25800.0
2015-03-19 09:55:00,76.28,76.4,76.28,76.4,800.0,76.28,76.4,76.28,76.4,800.0
2015-03-19 10:00:00,76.27,76.45,76.27,76.45,1400.0,76.27,76.45,76.27,76.45,1400.0
2015-03-19 10:05:00,76.3,76.35,76.17,76.17,4600.0,76.3,76.35,76.17,76.17,4600.0
2015-03-19 10:10:00,76.14,76.28,76.14,76.16,1000.0,76.14,76.28,76.14,76.16,1000.0
2015-03-19 10:15:00,76.21,76.55,76.17,76.55,2000.0,76.21,76.55,76.17,76.55,2000.0
2015-03-19 10:20:00,76.5,76.55,76.35,76.36,3400.0,76.5,76.55,76.35,76.36,3400.0
2015-03-19 10:25:00,76.35,76.41,76.35,76.38,3000.0,76.35,76.41,76.35,76.38,3000.0
2015-03-19 10:30:00,76.38,76.4,76.05,76.4,8000.0,76.38,76.4,76.05,76.4,8000.0
2015-03-19 10:35:00,76.4,76.4,76.4,76.4,0.0,76.4,76.4,76.4,76.4,0.0
2015-03-19 10:40:00,76.41,76.56,76.41,76.56,1400.0,76.41,76.56,76.41,76.56,1400.0
2015-03-19 10:45:00,76.42,76.56,76.42,76.51,11000.0,76.42,76.56,76.42,76.51,11000.0
2015-03-19 10:50:00,76.49,76.64,76.49,76.64,7800.0,76.49,76.64,76.49,76.64,7800.0
2015-03-19 10:55:00,76.6,76.71,76.6,76.71,1200.0,76.6,76.71,76.6,76.71,1200.0
2015-03-19 11:00:00,76.67,76.79,76.66,76.74,5600.0,76.67,76.79,76.66,76.74,5600.0
2015-03-19 11:05:00,76.74,76.76,76.7,76.7,2800.0,76.74,76.76,76.7,76.7,2800.0
2015-03-19 11:10:00,76.72,76.85,76.67,76.85,15000.0,76.72,76.85,76.67,76.85,15000.0
2015-03-19 11:15:00,76.82,77.0,76.82,76.98,7600.0,76.82,77.0,76.82,76.98,7600.0
2015-03-19 11:20:00,76.97,77.05,76.92,77.02,12800.0,76.97,77.05,76.92,77.02,12800.0
2015-03-19 11:25:00,76.95,77.02,76.95,77.02,1000.0,76.95,77.02,76.95,77.02,1000.0
2015-03-19 11:30:00,76.93,77.0,76.91,76.92,5000.0,76.93,77.0,76.91,76.92,5000.0
2015-03-19 11:35:00,76.92,76.98,76.89,76.91,7000.0,76.92,76.98,76.89,76.91,7000.0
2015-03-19 11:40:00,76.94,76.99,76.83,76.92,5000.0,76.94,76.99,76.83,76.92,5000.0
2015-03-19 11:45:00,76.83,76.89,76.83,76.85,1600.0,76.83,76.89,76.83,76.85,1600.0
2015-03-19 11:50:00,76.85,76.89,76.77,76.77,1200.0,76.85,76.89,76.77,76.77,1200.0
2015-03-19 11:55:00,76.77,76.84,76.76,76.84,1600.0,76.77,76.84,76.76,76.84,1600.0
2015-03-19 12:00:00,76.78,76.79,76.73,76.73,3000.0,76.78,76.79,76.73,76.73,3000.0
2015-03-19 12:05:00,76.77,76.79,76.67,76.7,4400.0,76.77,76.79,76.67,76.7,4400.0
2015-03-19 12:10:00,76.61,76.61,76.53,76.53,1600.0,76.61,76.61,76.53,76.53,1600.0
2015-03-19 12:15:00,76.56,76.66,76.56,76.66,2000.0,76.56,76.66,76.56,76.66,2000.0
2015-03-19 12:20:00,76.58,76.77,76.51,76.68,11600.0,76.58,76.77,76.51,76.68,11600.0
2015-03-19 12:25:00,76.68,76.68,76.68,76.68,0.0,76.68,76.68,76.68,76.68,0.0
2015-03-19 12:30:00,76.68,76.68,76.68,76.68,0.0,76.68,76.68,76.68,76.68,0.0
2015-03-19 12:35:00,76.76,76.76,76.75,76.75,800.0,76.76,76.76,76.75,76.75,800.0
2015-03-19 12:40:00,76.76,76.76,76.63,76.66,2000.0,76.76,76.76,76.63,76.66,2000.0
2015-03-19 12:45:00,76.72,76.77,76.72,76.77,3800.0,76.72,76.77,76.72,76.77,3800.0
2015-03-19 12:50:00,76.71,76.82,76.71,76.82,1000.0,76.71,76.82,76.71,76.82,1000.0
2015-03-19 12:55:00,76.78,76.89,76.77,76.89,3000.0,76.78,76.89,76.77,76.89,3000.0
2015-03-19 13:00:00,76.81,76.94,76.8,76.92,2800.0,76.81,76.94,76.8,76.92,2800.0
2015-03-19 13:05:00,76.86,76.97,76.86,76.96,2400.0,76.86,76.97,76.86,76.96,2400.0
2015-03-19 13:10:00,76.97,76.99,76.88,76.9,7200.0,76.97,76.99,76.88,76.9,7200.0
2015-03-19 13:15:00,76.92,77.0,76.91,76.99,2400.0,76.92,77.0,76.91,76.99,2400.0
2015-03-19 13:20:00,77.05,77.16,77.04,77.16,15600.0,77.05,77.16,77.04,77.16,15600.0
2015-03-19 13:25:00,77.11,77.24,77.11,77.24,3400.0,77.11,77.24,77.11,77.24,3400.0
2015-03-19 13:30:00,77.24,77.27,77.2,77.27,2200.0,77.24,77.27,77.2,77.27,2200.0
2015-03-19 13:35:00,77.27,77.32,77.27,77.32,6000.0,77.27,77.32,77.27,77.32,6000.0
2015-03-19 13:40:00,77.28,77.28,77.23,77.28,3600.0,77.28,77.28,77.23,77.28,3600.0
2015-03-19 13:45:00,77.29,77.3,77.27,77.3,2000.0,77.29,77.3,77.27,77.3,2000.0
2015-03-19 13:50:00,77.32,77.39,77.31,77.39,3200.0,77.32,77.39,77.31,77.39,3200.0
2015-03-19 13:55:00,77.41,77.49,77.36,77.47,4400.0,77.41,77.49,77.36,77.47,4400.0
2015-03-19 14:00:00,77.47,77.53,77.44,77.53,8600.0,77.47,77.53,77.44,77.53,8600.0
2015-03-19 14:05:00,77.61,77.64,77.56,77.64,1800.0,77.61,77.64,77.56,77.64,1800.0
2015-03-19 14:10:00,77.69,77.73,77.64,77.7,15400.0,77.69,77.73,77.64,77.7,15400.0
2015-03-19 14:15:00,77.67,77.69,77.44,77.55,26200.0,77.67,77.69,77.44,77.55,26200.0
2015-03-19 14:20:00,77.56,77.61,77.54,77.61,1600.0,77.56,77.61,77.54,77.61,1600.0
2015-03-19 14:25:00,77.63,77.65,77.59,77.65,2800.0,77.63,77.65,77.59,77.65,2800.0
2015-03-19 14:30:00,77.65,77.69,77.51,77.52,6200.0,77.65,77.69,77.51,77.52,6200.0
2015-03-19 14:35:00,77.48,77.52,77.47,77.49,2600.0,77.48,77.52,77.47,77.49,2600.0
2015-03-19 14:40:00,77.57,77.68,77.56,77.68,1200.0,77.57,77.68,77.56,77.68,1200.0
2015-03-19 14:45:00,77.68,77.86,77.61,77.79,14800.0,77.68,77.86,77.61,77.79,14800.0
2015-03-19 14:50:00,77.81,77.81,77.72,77.72,5600.0,77.81,77.81,77.72,77.72,5600.0
2015-03-19 14:55:00,77.68,77.69,77.59,77.61,6000.0,77.68,77.69,77.59,77.61,6000.0
2015-03-19 15:00:00,77.65,77.69,77.61,77.67,8000.0,77.65,77.69,77.61,77.67,8000.0
2015-03-19 15:05:00,77.64,77.66,77.55,77.56,7000.0,77.64,77.66,77.55,77.56,7000.0
2015-03-19 15:10:00,77.55,77.56,77.45,77.48,4600.0,77.55,77.56,77.45,77.48,4600.0
2015-03-19 15:15:00,77.5,77.5,77.4,77.41,3600.0,77.5,77.5,77.4,77.41,3600.0
2015-03-19 15:20:00,77.42,77.49,77.33,77.48,12600.0,77.42,77.49,77.33,77.48,12600.0
2015-03-19 15:25:00,77.47,77.54,77.47,77.49,23200.0,77.47,77.54,77.47,77.49,23200.0
2015-03-19 15:30:00,77.51,77.51,77.39,77.42,7000.0,77.51,77.51,77.39,77.42,7000.0
2015-03-19 15:35:00,77.42,77.47,77.32,77.32,9200.0,77.42,77.47,77.32,77.32,9200.0
2015-03-19 15:40:00,77.3,77.37,77.26,77.29,8800.0,77.3,77.37,77.26,77.29,8800.0
2015-03-19 15:45:00,77.33,77.39,77.24,77.31,10200.0,77.33,77.39,77.24,77.31,10200.0
2015-03-19 15:50:00,77.28,77.36,77.25,77.25,13000.0,77.28,77.36,77.25,77.25,13000.0
2015-03-19 15:55:00,77.26,77.33,77.19,77.21,23800.0,77.26,77.33,77.19,77.21,23800.0
2015-03-20 09:30:00,77.62,77.62,77.04,77.51,97200.0,77.62,77.62,77.04,77.51,97200.0
2015-03-20 09:35:00,77.61,78.03,77.55,77.73,45800.0,77.61,78.03,77.55,77.73,45800.0
2015-03-20 09:40:00,77.61,78.05,77.61,78.05,6000.0,77.61,78.05,77.61,78.05,6000.0
2015-03-20 09:45:00,78.1,78.19,77.64,77.64,21600.0,78.1,78.19,77.64,77.64,21600.0
2015-03-20 09:50:00,77.77,78.01,77.75,77.83,21000.0,77.77,78.01,77.75,77.83,21000.0
2015-03-20 09:55:00,77.85,77.93,77.66,77.66,10800.0,77.85,77.93,77.66,77.66,10800.0
2015-03-20 10:00:00,77.59,77.59,77.44,77.44,2200.0,77.59,77.59,77.44,77.44,2200.0
2015-03-20 10:05:00,77.41,77.41,77.21,77.29,1600.0,77.41,77.41,77.21,77.29,1600.0
2015-03-20 10:10:00,77.28,77.28,77.27,77.27,800.0,77.28,77.28,77.27,77.27,800.0
2015-03-20 10:15:00,77.24,77.31,77.18,77.18,3200.0,77.24,77.31,77.18,77.18,3200.0
2015-03-20 10:20:00,77.17,77.21,77.14,77.14,1000.0,77.17,77.21,77.14,77.14,1000.0
2015-03-20 10:25:00,77.14,77.14,76.66,76.72,12400.0,77.14,77.14,76.66,76.72,12400.0
2015-03-20 10:30:00,76.75,76.93,76.71,76.75,18200.0,76.75,76.93,76.71,76.75,18200.0
2015-03-20 10:35:00,76.74,76.81,76.47,76.56,5600.0,76.74,76.81,76.47,76.56,5600.0
2015-03-20 10:40:00,76.52,76.57,76.42,76.53,5600.0,76.52,76.57,76.42,76.53,5600.0
2015-03-20 10:45:00,76.42,76.42,76.29,76.29,2800.0,76.42,76.42,76.29,76.29,2800.0
2015-03-20 10:50:00,76.25,76.32,76.06,76.17,5800.0,76.25,76.32,76.06,76.17,5800.0
2015-03-20 10:55:00,76.15,76.33,76.14,76.14,1600.0,76.15,76.33,76.14,76.14,1600.0
2015-03-20 11:00:00,76.21,76.39,75.98,76.17,15400.0,76.21,76.39,75.98,76.17,15400.0
2015-03-20 11:05:00,76.17,76.22,75.93,75.93,4000.0,76.17,76.22,75.93,75.93,4000.0
2015-03-20 11:10:00,75.94,75.98,75.78,75.78,6200.0,75.94,75.98,75.78,75.78,6200.0
2015-03-20 11:15:00,75.84,76.08,75.81,76.02,7200.0,75.84,76.08,75.81,76.02,7200.0
2015-03-20 11:20:00,76.03,76.04,75.85,75.91,2600.0,76.03,76.04,75.85,75.91,2600.0
2015-03-20 11:25:00,75.99,76.15,75.93,76.11,4000.0,75.99,76.15,75.93,76.11,4000.0
2015-03-20 11:30:00,76.09,76.2,76.05,76.15,11200.0,76.09,76.2,76.05,76.15,11200.0
2015-03-20 11:35:00,76.15,76.2,76.03,76.06,4200.0,76.15,76.2,76.03,76.06,4200.0
2015-03-20 11:40:00,76.09,76.17,76.03,76.03,3000.0,76.09,76.17,76.03,76.03,3000.0
2015-03-20 11:45:00,76.03,76.03,76.03,76.03,0.0,76.03,76.03,76.03,76.03,0.0
2015-03-20 11:50:00,76.03,76.08,76.02,76.02,1200.0,76.03,76.08,76.02,76.02,1200.0
2015-03-20 11:55:00,76.0,76.08,75.99,75.99,600.0,76.0,76.08,75.99,75.99,600.0
2015-03-20 12:00:00,76.03,76.03,75.99,76.03,2400.0,76.03,76.03,75.99,76.03,2400.0
2015-03-20 12:05:00,76.06,76.06,76.03,76.03,1200.0,76.06,76.06,76.03,76.03,1200.0
2015-03-20 12:10:00,76.0,76.08,75.89,75.92,5600.0,76.0,76.08,75.89,75.92,5600.0
2015-03-20 12:15:00,75.84,75.98,75.75,75.85,6800.0,75.84,75.98,75.75,75.85,6800.0
2015-03-20 12:20:00,75.9,75.98,75.66,75.77,26600.0,75.9,75.98,75.66,75.77,26600.0
2015-03-20 12:25:00,75.71,75.71,75.42,75.54,6800.0,75.71,75.71,75.42,75.54,6800.0
2015-03-20 12:30:00,75.57,75.72,75.57,75.63,2800.0,75.57,75.72,75.57,75.63,2800.0
2015-03-20 12:35:00,75.68,75.75,75.67,75.72,3200.0,75.68,75.75,75.67,75.72,3200.0
2015-03-20 12:40:00,75.72,75.86,75.69,75.81,4600.0,75.72,75.86,75.69,75.81,4600.0
2015-03-20 12:45:00,75.81,75.98,75.8,75.98,28200.0,75.81,75.98,75.8,75.98,28200.0
2015-03-20 12:50:00,76.02,76.13,76.02,76.04,5000.0,76.02,76.13,76.02,76.04,5000.0
2015-03-20 12:55:00,75.97,76.0,75.89,75.89,1600.0,75.97,76.0,75.89,75.89,1600.0
2015-03-20 13:00:00,75.92,75.93,75.86,75.88,2600.0,75.92,75.93,75.86,75.88,2600.0
2015-03-20 13:05:00,75.89,75.89,75.73,75.73,5400.0,75.89,75.89,75.73,75.73,5400.0
2015-03-20 13:10:00,75.72,75.78,75.67,75.67,1800.0,75.72,75.78,75.67,75.67,1800.0
2015-03-20 13:15:00,75.63,75.72,75.54,75.68,8000.0,75.63,75.72,75.54,75.68,8000.0
2015-03-20 13:20:00,75.66,75.76,75.6,75.67,5000.0,75.66,75.76,75.6,75.67,5000.0
2015-03-20 13:25:00,75.6,75.7,75.5,75.5,23200.0,75.6,75.7,75.5,75.5,23200.0
2015-03-20 13:30:00,75.56,75.64,75.55,75.63,6200.0,75.56,75.64,75.55,75.63,6200.0
2015-03-20 13:35:00,75.57,75.6,75.42,75.42,2400.0,75.57,75.6,75.42,75.42,2400.0
2015-03-20 13:40:00,75.48,75.79,75.45,75.75,9400.0,75.48,75.79,75.45,75.75,9400.0
2015-03-20 13:45:00,75.72,75.76,75.66,75.66,4800.0,75.72,75.76,75.66,75.66,4800.0
2015-03-20 13:50:00,75.67,75.76,75.65,75.75,2800.0,75.67,75.76,75.65,75.75,2800.0
2015-03-20 13:55:00,75.75,75.76,75.68,75.76,2000.0,75.75,75.76,75.68,75.76,2000.0
2015-03-20 14:00:00,75.77,75.83,75.77,75.83,800.0,75.77,75.83,75.77,75.83,800.0
2015-03-20 14:05:00,75.81,75.87,75.75,75.83,5000.0,75.81,75.87,75.75,75.83,5000.0
2015-03-20 14:10:00,75.86,75.92,75.83,75.89,4200.0,75.86,75.92,75.83,75.89,4200.0
2015-03-20 14:15:00,75.89,75.95,75.86,75.86,2000.0,75.89,75.95,75.86,75.86,2000.0
2015-03-20 14:20:00,75.92,75.96,75.9,75.9,6800.0,75.92,75.96,75.9,75.9,6800.0
2015-03-20 14:25:00,75.98,75.99,75.93,75.93,2200.0,75.98,75.99,75.93,75.93,2200.0
2015-03-20 14:30:00,75.93,76.06,75.92,76.06,2200.0,75.93,76.06,75.92,76.06,2200.0
2015-03-20 14:35:00,76.06,76.06,75.92,75.99,3200.0,76.06,76.06,75.92,75.99,3200.0
2015-03-20 14:40:00,75.91,76.03,75.91,75.98,3600.0,75.91,76.03,75.91,75.98,3600.0
2015-03-20 14:45:00,76.05,76.08,75.96,76.07,4800.0,76.05,76.08,75.96,76.07,4800.0
2015-03-20 14:50:00,76.08,76.17,76.06,76.17,5400.0,76.08,76.17,76.06,76.17,5400.0
2015-03-20 14:55:00,76.17,76.2,76.14,76.2,3600.0,76.17,76.2,76.14,76.2,3600.0
2015-03-20 15:00:00,76.18,76.18,75.98,76.06,7600.0,76.18,76.18,75.98,76.06,7600.0
2015-03-20 15:05:00,76.08,76.08,76.02,76.05,16200.0,76.08,76.08,76.02,76.05,16200.0
2015-03-20 15:10:00,76.07,76.11,76.06,76.06,3600.0,76.07,76.11,76.06,76.06,3600.0
2015-03-20 15:15:00,76.06,76.06,75.98,75.99,1600.0,76.06,76.06,75.98,75.99,1600.0
2015-03-20 15:20:00,75.95,75.96,75.92,75.96,8400.0,75.95,75.96,75.92,75.96,8400.0
2015-03-20 15:25:00,75.94,75.97,75.94,75.96,10600.0,75.94,75.97,75.94,75.96,10600.0
2015-03-20 15:30:00,75.98,76.0,75.95,76.0,4000.0,75.98,76.0,75.95,76.0,4000.0
2015-03-20 15:35:00,75.97,76.07,75.97,76.07,5200.0,75.97,76.07,75.97,76.07,5200.0
2015-03-20 15:40:00,76.1,76.13,76.08,76.11,5200.0,76.1,76.13,76.08,76.11,5200.0
2015-03-20 15:45:00,76.11,76.23,76.11,76.2,10000.0,76.11,76.23,76.11,76.2,10000.0
2015-03-20 15:50:00,76.3,76.59,76.2,76.41,44000.0,76.3,76.59,76.2,76.41,44000.0
2015-03-20 15:55:00,76.41,76.5,76.36,76.37,67600.0,76.41,76.5,76.36,76.37,67600.0
2015-03-23 09:30:00,76.28,76.28,76.28,76.28,3200.0,76.28,76.28,76.28,76.28,3200.0
2015-03-23 09:35:00,76.16,76.73,76.0,76.0,2200.0,76.16,76.73,76.0,76.0,2200.0
2015-03-23 09:40:00,75.9,76.03,75.76,75.95,6000.0,75.9,76.03,75.76,75.95,6000.0
2015-03-23 09:45:00,75.86,75.86,75.72,75.79,2600.0,75.86,75.86,75.72,75.79,2600.0
2015-03-23 09:50:00,75.77,75.79,75.77,75.79,1000.0,75.77,75.79,75.77,75.79,1000.0
2015-03-23 09:55:00,75.79,75.79,75.79,75.79,0.0,75.79,75.79,75.79,75.79,0.0
2015-03-23 10:00:00,75.88,76.45,75.81,76.43,28800.0,75.88,76.45,75.81,76.43,28800.0
2015-03-23 10:05:00,76.44,76.6,76.27,76.27,5000.0,76.44,76.6,76.27,76.27,5000.0
2015-03-23 10:10:00,76.46,76.46,76.46,76.46,200.0,76.46,76.46,76.46,76.46,200.0
2015-03-23 10:15:00,76.45,76.45,76.45,76.45,600.0,76.45,76.45,76.45,76.45,600.0
2015-03-23 10:20:00,76.45,76.48,76.44,76.48,1400.0,76.45,76.48,76.44,76.48,1400.0
2015-03-23 10:25:00,76.59,76.59,76.54,76.56,2800.0,76.59,76.59,76.54,76.56,2800.0
2015-03-23 10:30:00,76.64,76.74,76.55,76.74,6000.0,76.64,76.74,76.55,76.74,6000.0
2015-03-23 10:35:00,76.75,76.83,76.73,76.78,4000.0,76.75,76.83,76.73,76.78,4000.0
2015-03-23 10:40:00,76.81,76.83,76.76,76.79,4800.0,76.81,76.83,76.76,76.79,4800.0
2015-03-23 10:45:00,76.79,76.83,76.79,76.83,400.0,76.79,76.83,76.79,76.83,400.0
2015-03-23 10:50:00,76.88,76.9,76.72,76.72,8600.0,76.88,76.9,76.72,76.72,8600.0
2015-03-23 10:55:00,76.57,76.86,76.57,76.85,4000.0,76.57,76.86,76.57,76.85,4000.0
2015-03-23 11:00:00,76.82,76.82,76.71,76.75,1000.0,76.82,76.82,76.71,76.75,1000.0
2015-03-23 11:05:00,76.78,76.81,76.75,76.75,2800.0,76.78,76.81,76.75,76.75,2800.0
2015-03-23 11:10:00,76.79,76.92,76.77,76.92,4000.0,76.79,76.92,76.77,76.92,4000.0
2015-03-23 11:15:00,76.82,76.86,76.8,76.8,1800.0,76.82,76.86,76.8,76.8,1800.0
2015-03-23 11:20:00,76.79,76.79,76.75,76.75,1200.0,76.79,76.79,76.75,76.75,1200.0
2015-03-23 11:25:00,76.77,76.77,76.71,76.71,3000.0,76.77,76.77,76.71,76.71,3000.0
2015-03-23 11:30:00,76.69,76.69,76.49,76.63,7000.0,76.69,76.69,76.49,76.63,7000.0
2015-03-23 11:35:00,76.63,76.77,76.58,76.68,11200.0,76.63,76.77,76.58,76.68,11200.0
2015-03-23 11:40:00,76.61,76.85,76.61,76.76,7200.0,76.61,76.85,76.61,76.76,7200.0
2015-03-23 11:45:00,76.75,77.05,76.71,76.84,14600.0,76.75,77.05,76.71,76.84,14600.0
2015-03-23 11:50:00,76.82,76.96,76.82,76.86,2200.0,76.82,76.96,76.82,76.86,2200.0
2015-03-23 11:55:00,76.86,76.93,76.86,76.92,2400.0,76.86,76.93,76.86,76.92,2400.0
2015-03-23 12:00:00,76.92,76.92,76.79,76.79,1000.0,76.92,76.92,76.79,76.79,1000.0
2015-03-23 12:05:00,76.73,76.81,76.72,76.81,4000.0,76.73,76.81,76.72,76.81,4000.0
2015-03-23 12:10:00,76.85,76.94,76.77,76.94,1200.0,76.85,76.94,76.77,76.94,1200.0
2015-03-23 12:15:00,76.86,76.89,76.8,76.8,2600.0,76.86,76.89,76.8,76.8,2600.0
2015-03-23 12:20:00,76.72,76.72,76.68,76.68,1000.0,76.72,76.72,76.68,76.68,1000.0
2015-03-23 12:25:00,76.73,76.83,76.73,76.83,2200.0,76.73,76.83,76.73,76.83,2200.0
2015-03-23 12:30:00,76.83,76.92,76.83,76.92,1000.0,76.83,76.92,76.83,76.92,1000.0
2015-03-23 12:35:00,76.86,76.89,76.86,76.89,1200.0,76.86,76.89,76.86,76.89,1200.0
2015-03-23 12:40:00,76.85,77.04,76.85,77.03,13600.0,76.85,77.04,76.85,77.03,13600.0
2015-03-23 12:45:00,77.03,77.04,76.99,76.99,1600.0,77.03,77.04,76.99,76.99,1600.0
2015-03-23 12:50:00,76.98,76.99,76.92,76.95,1400.0,76.98,76.99,76.92,76.95,1400.0
2015-03-23 12:55:00,76.88,76.94,76.83,76.89,3600.0,76.88,76.94,76.83,76.89,3600.0
2015-03-23 13:00:00,76.91,77.04,76.84,77.03,15600.0,76.91,77.04,76.84,77.03,15600.0
2015-03-23 13:05:00,77.06,77.11,77.06,77.11,2000.0,77.06,77.11,77.06,77.11,2000.0
2015-03-23 13:10:00,77.07,77.07,76.98,76.98,1000.0,77.07,77.07,76.98,76.98,1000.0
2015-03-23 13:15:00,76.98,76.99,76.98,76.99,1200.0,76.98,76.99,76.98,76.99,1200.0
2015-03-23 13:20:00,76.94,76.97,76.93,76.97,800.0,76.94,76.97,76.93,76.97,800.0
2015-03-23 13:25:00,76.96,76.96,76.75,76.75,5000.0,76.96,76.96,76.75,76.75,5000.0
2015-03-23 13:30:00,76.77,76.86,76.77,76.86,600.0,76.77,76.86,76.77,76.86,600.0
2015-03-23 13:35:00,76.8,76.86,76.78,76.85,4000.0,76.8,76.86,76.78,76.85,4000.0
2015-03-23 13:40:00,76.8,76.81,76.72,76.76,2600.0,76.8,76.81,76.72,76.76,2600.0
2015-03-23 13:45:00,76.75,76.82,76.72,76.81,3400.0,76.75,76.82,76.72,76.81,3400.0
2015-03-23 13:50:00,76.76,76.79,76.74,76.74,1800.0,76.76,76.79,76.74,76.74,1800.0
2015-03-23 13:55:00,76.73,76.83,76.66,76.83,2200.0,76.73,76.83,76.66,76.83,2200.0
2015-03-23 14:00:00,76.82,76.84,76.75,76.84,2800.0,76.82,76.84,76.75,76.84,2800.0
2015-03-23 14:05:00,76.76,76.83,76.72,76.82,3200.0,76.76,76.83,76.72,76.82,3200.0
2015-03-23 14:10:00,76.84,76.92,76.78,76.78,3600.0,76.84,76.92,76.78,76.78,3600.0
2015-03-23 14:15:00,76.87,76.87,76.79,76.79,600.0,76.87,76.87,76.79,76.79,600.0
2015-03-23 14:20:00,76.79,76.84,76.7,76.76,4600.0,76.79,76.84,76.7,76.76,4600.0
2015-03-23 14:25:00,76.79,76.8,76.74,76.74,1600.0,76.79,76.8,76.74,76.74,1600.0
2015-03-23 14:30:00,76.67,76.72,76.67,76.69,8200.0,76.67,76.72,76.67,76.69,8200.0
2015-03-23 14:35:00,76.7,77.0,76.7,77.0,42400.0,76.7,77.0,76.7,77.0,42400.0
2015-03-23 14:40:00,76.93,77.01,76.93,76.95,3400.0,76.93,77.01,76.93,76.95,3400.0
2015-03-23 14:45:00,76.92,76.98,76.92,76.94,1800.0,76.92,76.98,76.92,76.94,1800.0
2015-03-23 14:50:00,76.93,76.94,76.89,76.92,3800.0,76.93,76.94,76.89,76.92,3800.0
2015-03-23 14:55:00,76.89,76.94,76.79,76.94,4200.0,76.89,76.94,76.79,76.94,4200.0
2015-03-23 15:00:00,76.94,76.94,76.9,76.92,1800.0,76.94,76.94,76.9,76.92,1800.0
2015-03-23 15:05:00,76.89,76.89,76.77,76.79,4400.0,76.89,76.89,76.77,76.79,4400.0
2015-03-23 15:10:00,76.79,76.79,76.65,76.65,2600.0,76.79,76.79,76.65,76.65,2600.0
2015-03-23 15:15:00,76.67,76.67,76.67,76.67,200.0,76.67,76.67,76.67,76.67,200.0
2015-03-23 15:20:00,76.7,76.8,76.67,76.8,2600.0,76.7,76.8,76.67,76.8,2600.0
2015-03-23 15:25:00,76.74,76.81,76.74,76.79,2800.0,76.74,76.81,76.74,76.79,2800.0
2015-03-23 15:30:00,76.8,76.89,76.75,76.88,4600.0,76.8,76.89,76.75,76.88,4600.0
2015-03-23 15:35:00,76.91,77.03,76.91,77.01,8200.0,76.91,77.03,76.91,77.01,8200.0
2015-03-23 15:40:00,77.03,77.09,77.03,77.08,11400.0,77.03,77.09,77.03,77.08,11400.0
2015-03-23 15:45:00,77.06,77.1,77.01,77.04,15600.0,77.06,77.1,77.01,77.04,15600.0
2015-03-23 15:50:00,77.14,77.32,77.04,77.29,69000.0,77.14,77.32,77.04,77.29,69000.0
2015-03-23 15:55:00,77.29,77.33,77.17,77.18,60000.0,77.29,77.33,77.17,77.18,60000.0
2015-03-24 09:30:00,77.47,77.47,77.27,77.27,5600.0,77.47,77.47,77.27,77.27,5600.0
2015-03-24 09:35:00,77.31,77.31,77.28,77.28,7400.0,77.31,77.31,77.28,77.28,7400.0
2015-03-24 09:40:00,77.3,77.3,77.1,77.16,1800.0,77.3,77.3,77.1,77.16,1800.0
2015-03-24 09:45:00,77.23,77.25,77.16,77.16,1400.0,77.23,77.25,77.16,77.16,1400.0
2015-03-24 09:50:00,77.46,77.49,77.46,77.48,1000.0,77.46,77.49,77.46,77.48,1000.0
2015-03-24 09:55:00,77.42,77.49,77.32,77.32,1400.0,77.42,77.49,77.32,77.32,1400.0
2015-03-24 10:00:00,77.38,77.4,77.38,77.4,2200.0,77.38,77.4,77.38,77.4,2200.0
2015-03-24 10:05:00,77.42,77.43,77.42,77.43,400.0,77.42,77.43,77.42,77.43,400.0
2015-03-24 10:10:00,77.44,77.57,77.44,77.57,2600.0,77.44,77.57,77.44,77.57,2600.0
2015-03-24 10:15:00,77.45,77.57,77.45,77.56,2000.0,77.45,77.57,77.45,77.56,2000.0
2015-03-24 10:20:00,77.48,77.53,77.45,77.5,1400.0,77.48,77.53,77.45,77.5,1400.0
2015-03-24 10:25:00,77.45,77.46,77.42,77.46,800.0,77.45,77.46,77.42,77.46,800.0
2015-03-24 10:30:00,77.53,77.54,77.42,77.54,3200.0,77.53,77.54,77.42,77.54,3200.0
2015-03-24 10:35:00,77.56,77.56,77.56,77.56,1800.0,77.56,77.56,77.56,77.56,1800.0
2015-03-24 10:40:00,77.6,77.6,77.52,77.52,3200.0,77.6,77.6,77.52,77.52,3200.0
2015-03-24 10:45:00,77.52,77.57,77.5,77.5,3200.0,77.52,77.57,77.5,77.5,3200.0
2015-03-24 10:50:00,77.55,77.67,77.55,77.67,1200.0,77.55,77.67,77.55,77.67,1200.0
2015-03-24 10:55:00,77.64,77.64,77.57,77.57,1200.0,77.64,77.64,77.57,77.57,1200.0
2015-03-24 11:00:00,77.57,77.65,77.47,77.57,6800.0,77.57,77.65,77.47,77.57,6800.0
2015-03-24 11:05:00,77.66,77.71,77.56,77.71,3000.0,77.66,77.71,77.56,77.71,3000.0
2015-03-24 11:10:00,77.87,77.87,77.67,77.67,8200.0,77.87,77.87,77.67,77.67,8200.0
2015-03-24 11:15:00,77.64,77.8,77.51,77.78,5600.0,77.64,77.8,77.51,77.78,5600.0
2015-03-24 11:20:00,77.85,77.85,77.72,77.72,2000.0,77.85,77.85,77.72,77.72,2000.0
2015-03-24 11:25:00,77.69,77.71,77.51,77.64,9600.0,77.69,77.71,77.51,77.64,9600.0
2015-03-24 11:30:00,77.52,77.53,77.51,77.52,400.0,77.52,77.53,77.51,77.52,400.0
2015-03-24 11:35:00,77.51,77.61,77.5,77.56,5800.0,77.51,77.61,77.5,77.56,5800.0
2015-03-24 11:40:00,77.57,77.59,77.52,77.52,600.0,77.57,77.59,77.52,77.52,600.0
2015-03-24 11:45:00,77.52,77.56,77.48,77.54,4600.0,77.52,77.56,77.48,77.54,4600.0
2015-03-24 11:50:00,77.61,77.61,77.58,77.58,600.0,77.61,77.61,77.58,77.58,600.0
2015-03-24 11:55:00,77.55,77.55,77.48,77.51,2600.0,77.55,77.55,77.48,77.51,2600.0
2015-03-24 12:00:00,77.51,77.51,77.51,77.51,0.0,77.51,77.51,77.51,77.51,0.0
2015-03-24 12:05:00,77.53,77.54,77.48,77.48,1400.0,77.53,77.54,77.48,77.48,1400.0
2015-03-24 12:10:00,77.54,77.56,77.45,77.56,4600.0,77.54,77.56,77.45,77.56,4600.0
2015-03-24 12:15:00,77.47,77.54,77.47,77.5,1600.0,77.47,77.54,77.47,77.5,1600.0
2015-03-24 12:20:00,77.53,77.56,77.46,77.46,3600.0,77.53,77.56,77.46,77.46,3600.0
2015-03-24 12:25:00,77.5,77.5,77.45,77.49,2000.0,77.5,77.5,77.45,77.49,2000.0
2015-03-24 12:30:00,77.49,77.5,77.49,77.5,1000.0,77.49,77.5,77.49,77.5,1000.0
2015-03-24 12:35:00,77.5,77.5,77.5,77.5,0.0,77.5,77.5,77.5,77.5,0.0
2015-03-24 12:40:00,77.41,77.42,77.33,77.33,3200.0,77.41,77.42,77.33,77.33,3200.0
2015-03-24 12:45:00,77.27,77.31,77.27,77.3,1000.0,77.27,77.31,77.27,77.3,1000.0
2015-03-24 12:50:00,77.2,77.2,77.13,77.14,1800.0,77.2,77.2,77.13,77.14,1800.0
2015-03-24 12:55:00,77.14,77.14,77.13,77.13,400.0,77.14,77.14,77.13,77.13,400.0
2015-03-24 13:00:00,77.1,77.25,77.05,77.23,19800.0,77.1,77.25,77.05,77.23,19800.0
2015-03-24 13:05:00,77.27,77.29,77.17,77.26,8600.0,77.27,77.29,77.17,77.26,8600.0
2015-03-24 13:10:00,77.11,77.24,77.07,77.19,21000.0,77.11,77.24,77.07,77.19,21000.0
2015-03-24 13:15:00,77.17,77.2,77.14,77.2,7400.0,77.17,77.2,77.14,77.2,7400.0
2015-03-24 13:20:00,77.15,77.15,77.05,77.05,1400.0,77.15,77.15,77.05,77.05,1400.0
2015-03-24 13:25:00,77.01,77.05,76.73,76.88,13400.0,77.01,77.05,76.73,76.88,13400.0
2015-03-24 13:30:00,76.83,76.83,76.73,76.79,2000.0,76.83,76.83,76.73,76.79,2000.0
2015-03-24 13:35:00,76.76,76.76,76.69,76.69,600.0,76.76,76.76,76.69,76.69,600.0
2015-03-24 13:40:00,76.67,76.76,76.67,76.76,2600.0,76.67,76.76,76.67,76.76,2600.0
2015-03-24 13:45:00,76.78,76.8,76.76,76.77,1200.0,76.78,76.8,76.76,76.77,1200.0
2015-03-24 13:50:00,76.79,76.85,76.79,76.85,1800.0,76.79,76.85,76.79,76.85,1800.0
2015-03-24 13:55:00,76.89,76.9,76.87,76.87,2000.0,76.89,76.9,76.87,76.87,2000.0
2015-03-24 14:00:00,76.8,76.8,76.8,76.8,400.0,76.8,76.8,76.8,76.8,400.0
2015-03-24 14:05:00,76.75,76.83,76.73,76.75,5800.0,76.75,76.83,76.73,76.75,5800.0
2015-03-24 14:10:00,76.75,76.78,76.74,76.74,2400.0,76.75,76.78,76.74,76.74,2400.0
2015-03-24 14:15:00,76.68,76.72,76.66,76.66,1200.0,76.68,76.72,76.66,76.66,1200.0
2015-03-24 14:20:00,76.66,76.66,76.66,76.66,0.0,76.66,76.66,76.66,76.66,0.0
2015-03-24 14:25:00,76.64,76.72,76.64,76.72,4600.0,76.64,76.72,76.64,76.72,4600.0
2015-03-24 14:30:00,76.71,76.73,76.69,76.73,800.0,76.71,76.73,76.69,76.73,800.0
2015-03-24 14:35:00,76.73,76.78,76.7,76.73,2800.0,76.73,76.78,76.7,76.73,2800.0
2015-03-24 14:40:00,76.73,76.79,76.73,76.79,2000.0,76.73,76.79,76.73,76.79,2000.0
2015-03-24 14:45:00,76.78,76.78,76.74,76.77,1400.0,76.78,76.78,76.74,76.77,1400.0
2015-03-24 14:50:00,76.73,76.73,76.7,76.7,1200.0,76.73,76.73,76.7,76.7,1200.0
2015-03-24 14:55:00,76.67,76.67,76.65,76.66,800.0,76.67,76.67,76.65,76.66,800.0
2015-03-24 15:00:00,76.69,76.69,76.57,76.57,10400.0,76.69,76.69,76.57,76.57,10400.0
2015-03-24 15:05:00,76.6,76.67,76.6,76.65,11600.0,76.6,76.67,76.6,76.65,11600.0
2015-03-24 15:10:00,76.63,76.63,76.55,76.55,7200.0,76.63,76.63,76.55,76.55,7200.0
2015-03-24 15:15:00,76.6,76.62,76.59,76.61,2600.0,76.6,76.62,76.59,76.61,2600.0
2015-03-24 15:20:00,76.59,76.6,76.42,76.42,7200.0,76.59,76.6,76.42,76.42,7200.0
2015-03-24 15:25:00,76.41,76.49,76.41,76.46,6200.0,76.41,76.49,76.41,76.46,6200.0
2015-03-24 15:30:00,76.42,76.42,76.36,76.4,3600.0,76.42,76.42,76.36,76.4,3600.0
2015-03-24 15:35:00,76.44,76.5,76.44,76.49,4800.0,76.44,76.5,76.44,76.49,4800.0
2015-03-24 15:40:00,76.5,76.51,76.44,76.45,5200.0,76.5,76.51,76.44,76.45,5200.0
2015-03-24 15:45:00,76.45,76.47,76.45,76.45,2800.0,76.45,76.47,76.45,76.45,2800.0
2015-03-24 15:50:00,76.45,76.46,76.38,76.39,10800.0,76.45,76.46,76.38,76.39,10800.0
2015-03-24 15:55:00,76.43,76.43,76.26,76.29,30600.0,76.43,76.43,76.26,76.29,30600.0
2015-03-25 09:30:00,76.21,76.75,75.82,76.75,3600.0,76.21,76.75,75.82,76.75,3600.0
2015-03-25 09:35:00,76.75,76.75,76.75,76.75,0.0,76.75,76.75,76.75,76.75,0.0
2015-03-25 09:40:00,76.75,76.75,76.75,76.75,0.0,76.75,76.75,76.75,76.75,0.0
2015-03-25 09:45:00,76.28,76.28,76.11,76.11,3200.0,76.28,76.28,76.11,76.11,3200.0
2015-03-25 09:50:00,76.02,76.05,76.02,76.05,600.0,76.02,76.05,76.02,76.05,600.0
2015-03-25 09:55:00,76.0,76.0,75.97,75.97,400.0,76.0,76.0,75.97,75.97,400.0
2015-03-25 10:00:00,75.91,76.08,75.84,76.07,12800.0,75.91,76.08,75.84,76.07,12800.0
2015-03-25 10:05:00,75.94,76.18,75.94,76.18,800.0,75.94,76.18,75.94,76.18,800.0
2015-03-25 10:10:00,76.21,76.21,76.21,76.21,600.0,76.21,76.21,76.21,76.21,600.0
2015-03-25 10:15:00,76.21,76.21,76.1,76.1,1400.0,76.21,76.21,76.1,76.1,1400.0
2015-03-25 10:20:00,76.02,76.03,76.02,76.03,800.0,76.02,76.03,76.02,76.03,800.0
2015-03-25 10:25:00,76.08,76.1,76.0,76.06,5200.0,76.08,76.1,76.0,76.06,5200.0
2015-03-25 10:30:00,76.06,76.16,76.06,76.08,2400.0,76.06,76.16,76.06,76.08,2400.0
2015-03-25 10:35:00,76.08,76.08,76.08,76.08,0.0,76.08,76.08,76.08,76.08,0.0
2015-03-25 10:40:00,76.01,76.02,76.0,76.0,800.0,76.01,76.02,76.0,76.0,800.0
2015-03-25 10:45:00,75.96,75.96,75.93,75.93,600.0,75.96,75.96,75.93,75.93,600.0
2015-03-25 10:50:00,75.85,75.85,75.78,75.79,2400.0,75.85,75.85,75.78,75.79,2400.0
2015-03-25 10:55:00,75.81,75.91,75.81,75.91,2200.0,75.81,75.91,75.81,75.91,2200.0
2015-03-25 11:00:00,75.85,75.86,75.85,75.86,400.0,75.85,75.86,75.85,75.86,400.0
2015-03-25 11:05:00,75.86,75.91,75.8,75.8,3000.0,75.86,75.91,75.8,75.8,3000.0
2015-03-25 11:10:00,75.8,75.8,75.72,75.72,1800.0,75.8,75.8,75.72,75.72,1800.0
2015-03-25 11:15:00,75.66,75.66,75.6,75.6,2600.0,75.66,75.66,75.6,75.6,2600.0
2015-03-25 11:20:00,75.67,75.67,75.67,75.67,200.0,75.67,75.67,75.67,75.67,200.0
2015-03-25 11:25:00,75.58,75.74,75.58,75.7,7800.0,75.58,75.74,75.58,75.7,7800.0
2015-03-25 11:30:00,75.65,75.7,75.54,75.54,1600.0,75.65,75.7,75.54,75.54,1600.0
2015-03-25 11:35:00,75.56,75.62,75.45,75.45,6000.0,75.56,75.62,75.45,75.45,6000.0
2015-03-25 11:40:00,75.38,75.42,75.38,75.38,600.0,75.38,75.42,75.38,75.38,600.0
2015-03-25 11:45:00,75.39,75.39,75.38,75.38,600.0,75.39,75.39,75.38,75.38,600.0
2015-03-25 11:50:00,75.31,75.35,75.31,75.35,400.0,75.31,75.35,75.31,75.35,400.0
2015-03-25 11:55:00,75.36,75.44,75.29,75.41,9200.0,75.36,75.44,75.29,75.41,9200.0
2015-03-25 12:00:00,75.41,75.41,75.41,75.41,200.0,75.41,75.41,75.41,75.41,200.0
2015-03-25 12:05:00,75.47,75.49,75.39,75.39,1200.0,75.47,75.49,75.39,75.39,1200.0
2015-03-25 12:10:00,75.39,75.5,75.39,75.5,3400.0,75.39,75.5,75.39,75.5,3400.0
2015-03-25 12:15:00,75.44,75.44,75.35,75.35,4200.0,75.44,75.44,75.35,75.35,4200.0
2015-03-25 12:20:00,75.33,75.33,75.24,75.24,1000.0,75.33,75.33,75.24,75.24,1000.0
2015-03-25 12:25:00,75.23,75.29,75.23,75.25,2600.0,75.23,75.29,75.23,75.25,2600.0
2015-03-25 12:30:00,75.24,75.24,75.14,75.14,2200.0,75.24,75.24,75.14,75.14,2200.0
2015-03-25 12:35:00,75.17,75.17,75.17,75.17,200.0,75.17,75.17,75.17,75.17,200.0
2015-03-25 12:40:00,75.13,75.13,75.03,75.04,1400.0,75.13,75.13,75.03,75.04,1400.0
2015-03-25 12:45:00,75.06,75.06,75.01,75.02,1200.0,75.06,75.06,75.01,75.02,1200.0
2015-03-25 12:50:00,75.01,75.2,74.92,75.1,15800.0,75.01,75.2,74.92,75.1,15800.0
2015-03-25 12:55:00,75.1,75.15,75.1,75.15,1000.0,75.1,75.15,75.1,75.15,1000.0
2015-03-25 13:00:00,75.15,75.15,75.15,75.15,0.0,75.15,75.15,75.15,75.15,0.0
2015-03-25 13:05:00,74.97,74.97,74.97,74.97,200.0,74.97,74.97,74.97,74.97,200.0
2015-03-25 13:10:00,74.91,75.02,74.91,75.0,16200.0,74.91,75.02,74.91,75.0,16200.0
2015-03-25 13:15:00,74.99,75.02,74.92,74.98,3400.0,74.99,75.02,74.92,74.98,3400.0
2015-03-25 13:20:00,74.97,75.08,74.96,75.03,5600.0,74.97,75.08,74.96,75.03,5600.0
2015-03-25 13:25:00,75.03,75.11,74.99,75.03,4200.0,75.03,75.11,74.99,75.03,4200.0
2015-03-25 13:30:00,75.08,75.08,74.89,74.89,2200.0,75.08,75.08,74.89,74.89,2200.0
2015-03-25 13:35:00,74.85,74.87,74.85,74.86,600.0,74.85,74.87,74.85,74.86,600.0
2015-03-25 13:40:00,74.9,74.97,74.88,74.93,3400.0,74.9,74.97,74.88,74.93,3400.0
2015-03-25 13:45:00,74.93,74.95,74.93,74.95,1000.0,74.93,74.95,74.93,74.95,1000.0
2015-03-25 13:50:00,74.95,74.99,74.95,74.97,8000.0,74.95,74.99,74.95,74.97,8000.0
2015-03-25 13:55:00,75.0,75.0,74.91,74.98,5600.0,75.0,75.0,74.91,74.98,5600.0
2015-03-25 14:00:00,74.9,75.06,74.9,75.06,3200.0,74.9,75.06,74.9,75.06,3200.0
2015-03-25 14:05:00,75.05,75.05,74.99,74.99,800.0,75.05,75.05,74.99,74.99,800.0
2015-03-25 14:10:00,75.0,75.03,74.95,75.01,4000.0,75.0,75.03,74.95,75.01,4000.0
2015-03-25 14:15:00,75.1,75.2,75.1,75.11,2000.0,75.1,75.2,75.1,75.11,2000.0
2015-03-25 14:20:00,75.14,75.21,75.07,75.21,1800.0,75.14,75.21,75.07,75.21,1800.0
2015-03-25 14:25:00,75.19,75.19,75.18,75.18,600.0,75.19,75.19,75.18,75.18,600.0
2015-03-25 14:30:00,75.21,75.25,75.01,75.25,21200.0,75.21,75.25,75.01,75.25,21200.0
2015-03-25 14:35:00,75.23,75.23,75.1,75.16,3600.0,75.23,75.23,75.1,75.16,3600.0
2015-03-25 14:40:00,75.05,75.12,75.05,75.12,400.0,75.05,75.12,75.05,75.12,400.0
2015-03-25 14:45:00,74.96,75.04,74.94,75.04,1000.0,74.96,75.04,74.94,75.04,1000.0
2015-03-25 14:50:00,75.0,75.04,74.99,74.99,1200.0,75.0,75.04,74.99,74.99,1200.0
2015-03-25 14:55:00,75.03,75.04,74.96,75.01,4000.0,75.03,75.04,74.96,75.01,4000.0
2015-03-25 15:00:00,74.96,75.04,74.96,75.0,11800.0,74.96,75.04,74.96,75.0,11800.0
2015-03-25 15:05:00,75.0,75.04,74.97,75.04,3800.0,75.0,75.04,74.97,75.04,3800.0
2015-03-25 15:10:00,75.01,75.08,75.01,75.06,3000.0,75.01,75.08,75.01,75.06,3000.0
2015-03-25 15:15:00,75.08,75.08,74.99,75.01,4400.0,75.08,75.08,74.99,75.01,4400.0
2015-03-25 15:20:00,75.02,75.02,74.92,74.98,3200.0,75.02,75.02,74.92,74.98,3200.0
2015-03-25 15:25:00,75.0,75.03,74.97,74.99,5000.0,75.0,75.03,74.97,74.99,5000.0
2015-03-25 15:30:00,74.98,75.05,74.98,75.05,5200.0,74.98,75.05,74.98,75.05,5200.0
2015-03-25 15:35:00,75.03,75.11,75.03,75.08,3600.0,75.03,75.11,75.03,75.08,3600.0
2015-03-25 15:40:00,75.09,75.11,74.95,75.07,5800.0,75.09,75.11,74.95,75.07,5800.0
2015-03-25 15:45:00,75.07,75.07,74.96,75.0,17000.0,75.07,75.07,74.96,75.0,17000.0
2015-03-25 15:50:00,74.99,75.06,74.88,75.0,21600.0,74.99,75.06,74.88,75.0,21600.0
2015-03-25 15:55:00,75.01,75.17,75.0,75.08,23800.0,75.01,75.17,75.0,75.08,23800.0
2015-03-26 09:30:00,74.48,74.87,74.02,74.44,10600.0,74.48,74.87,74.02,74.44,10600.0
2015-03-26 09:35:00,74.44,74.44,74.44,74.44,0.0,74.44,74.44,74.44,74.44,0.0
2015-03-26 09:40:00,74.44,74.86,74.44,74.61,3400.0,74.44,74.86,74.44,74.61,3400.0
2015-03-26 09:45:00,74.3,74.7,74.3,74.7,12200.0,74.3,74.7,74.3,74.7,12200.0
2015-03-26 09:50:00,74.71,74.77,74.71,74.77,400.0,74.71,74.77,74.71,74.77,400.0
2015-03-26 09:55:00,74.77,74.78,74.67,74.72,1600.0,74.77,74.78,74.67,74.72,1600.0
2015-03-26 10:00:00,74.83,74.83,74.83,74.83,800.0,74.83,74.83,74.83,74.83,800.0
2015-03-26 10:05:00,74.85,74.88,74.56,74.56,3600.0,74.85,74.88,74.56,74.56,3600.0
2015-03-26 10:10:00,74.54,74.61,74.54,74.61,1800.0,74.54,74.61,74.54,74.61,1800.0
2015-03-26 10:15:00,74.56,74.73,74.45,74.73,4600.0,74.56,74.73,74.45,74.73,4600.0
2015-03-26 10:20:00,74.64,74.78,74.63,74.78,1600.0,74.64,74.78,74.63,74.78,1600.0
2015-03-26 10:25:00,74.67,74.75,74.67,74.69,3800.0,74.67,74.75,74.67,74.69,3800.0
2015-03-26 10:30:00,74.65,74.71,74.58,74.65,4000.0,74.65,74.71,74.58,74.65,4000.0
2015-03-26 10:35:00,74.83,74.89,74.82,74.82,800.0,74.83,74.89,74.82,74.82,800.0
2015-03-26 10:40:00,74.83,74.9,74.81,74.9,1400.0,74.83,74.9,74.81,74.9,1400.0
2015-03-26 10:45:00,74.96,75.03,74.96,74.98,3400.0,74.96,75.03,74.96,74.98,3400.0
2015-03-26 10:50:00,75.0,75.06,75.0,75.06,1800.0,75.0,75.06,75.0,75.06,1800.0
2015-03-26 10:55:00,75.0,75.0,74.98,74.98,1400.0,75.0,75.0,74.98,74.98,1400.0
2015-03-26 11:00:00,74.98,74.98,74.89,74.98,2600.0,74.98,74.98,74.89,74.98,2600.0
2015-03-26 11:05:00,74.97,75.03,74.97,74.99,1800.0,74.97,75.03,74.97,74.99,1800.0
2015-03-26 11:10:00,74.98,75.0,74.89,74.9,11800.0,74.98,75.0,74.89,74.9,11800.0
2015-03-26 11:15:00,74.92,75.0,74.92,74.98,3800.0,74.92,75.0,74.92,74.98,3800.0
2015-03-26 11:20:00,74.92,74.92,74.92,74.92,200.0,74.92,74.92,74.92,74.92,200.0
2015-03-26 11:25:00,74.99,75.02,74.99,75.02,800.0,74.99,75.02,74.99,75.02,800.0
2015-03-26 11:30:00,75.06,75.13,75.06,75.11,1200.0,75.06,75.13,75.06,75.11,1200.0
2015-03-26 11:35:00,75.17,75.26,75.08,75.12,2800.0,75.17,75.26,75.08,75.12,2800.0
2015-03-26 11:40:00,75.12,75.12,75.12,75.12,0.0,75.12,75.12,75.12,75.12,0.0
2015-03-26 11:45:00,75.15,75.15,75.15,75.15,200.0,75.15,75.15,75.15,75.15,200.0
2015-03-26 11:50:00,75.25,75.25,75.15,75.15,400.0,75.25,75.25,75.15,75.15,400.0
2015-03-26 11:55:00,75.15,75.2,75.11,75.2,2400.0,75.15,75.2,75.11,75.2,2400.0
2015-03-26 12:00:00,75.26,75.31,75.19,75.19,1200.0,75.26,75.31,75.19,75.19,1200.0
2015-03-26 12:05:00,75.28,75.28,75.23,75.23,1000.0,75.28,75.28,75.23,75.23,1000.0
2015-03-26 12:10:00,75.25,75.25,75.22,75.22,400.0,75.25,75.25,75.22,75.22,400.0
2015-03-26 12:15:00,75.34,75.36,75.28,75.36,2400.0,75.34,75.36,75.28,75.36,2400.0
2015-03-26 12:20:00,75.31,75.31,75.2,75.2,1400.0,75.31,75.31,75.2,75.2,1400.0
2015-03-26 12:25:00,75.2,75.27,75.2,75.27,1400.0,75.2,75.27,75.2,75.27,1400.0
2015-03-26 12:30:00,75.25,75.25,75.24,75.25,1400.0,75.25,75.25,75.24,75.25,1400.0
2015-03-26 12:35:00,75.26,75.32,75.26,75.32,800.0,75.26,75.32,75.26,75.32,800.0
2015-03-26 12:40:00,75.32,75.32,75.26,75.28,2200.0,75.32,75.32,75.26,75.28,2200.0
2015-03-26 12:45:00,75.33,75.39,75.32,75.39,1400.0,75.33,75.39,75.32,75.39,1400.0
2015-03-26 12:50:00,75.45,75.48,75.45,75.48,800.0,75.45,75.48,75.45,75.48,800.0
2015-03-26 12:55:00,75.48,75.52,75.48,75.52,600.0,75.48,75.52,75.48,75.52,600.0
2015-03-26 13:00:00,75.47,75.53,75.46,75.52,4200.0,75.47,75.53,75.46,75.52,4200.0
2015-03-26 13:05:00,75.56,75.58,75.35,75.41,16000.0,75.56,75.58,75.35,75.41,16000.0
2015-03-26 13:10:00,75.42,75.51,75.38,75.45,7600.0,75.42,75.51,75.38,75.45,7600.0
2015-03-26 13:15:00,75.4,75.47,75.4,75.47,400.0,75.4,75.47,75.4,75.47,400.0
2015-03-26 13:20:00,75.5,75.5,75.36,75.4,1800.0,75.5,75.5,75.36,75.4,1800.0
2015-03-26 13:25:00,75.47,75.5,75.46,75.5,2000.0,75.47,75.5,75.46,75.5,2000.0
2015-03-26 13:30:00,75.5,75.52,75.49,75.52,2400.0,75.5,75.52,75.49,75.52,2400.0
2015-03-26 13:35:00,75.37,75.41,75.35,75.41,1600.0,75.37,75.41,75.35,75.41,1600.0
2015-03-26 13:40:00,75.39,75.51,75.36,75.45,2800.0,75.39,75.51,75.36,75.45,2800.0
2015-03-26 13:45:00,75.45,75.45,75.45,75.45,0.0,75.45,75.45,75.45,75.45,0.0
2015-03-26 13:50:00,75.47,75.55,75.47,75.55,3800.0,75.47,75.55,75.47,75.55,3800.0
2015-03-26 13:55:00,75.55,75.55,75.55,75.55,0.0,75.55,75.55,75.55,75.55,0.0
2015-03-26 14:00:00,75.64,75.64,75.55,75.55,400.0,75.64,75.64,75.55,75.55,400.0
2015-03-26 14:05:00,75.53,75.54,75.44,75.49,6200.0,75.53,75.54,75.44,75.49,6200.0
2015-03-26 14:10:00,75.51,75.64,75.47,75.47,2800.0,75.51,75.64,75.47,75.47,2800.0
2015-03-26 14:15:00,75.46,75.53,75.46,75.53,1600.0,75.46,75.53,75.46,75.53,1600.0
2015-03-26 14:20:00,75.66,75.66,75.5,75.5,1200.0,75.66,75.66,75.5,75.5,1200.0
2015-03-26 14:25:00,75.55,75.55,75.39,75.39,2800.0,75.55,75.55,75.39,75.39,2800.0
2015-03-26 14:30:00,75.33,75.39,75.32,75.36,2200.0,75.33,75.39,75.32,75.36,2200.0
2015-03-26 14:35:00,75.41,75.48,75.41,75.48,1200.0,75.41,75.48,75.41,75.48,1200.0
2015-03-26 14:40:00,75.49,75.59,75.49,75.59,1800.0,75.49,75.59,75.49,75.59,1800.0
2015-03-26 14:45:00,75.54,75.59,75.49,75.49,2000.0,75.54,75.59,75.49,75.49,2000.0
2015-03-26 14:50:00,75.45,75.51,75.44,75.51,1000.0,75.45,75.51,75.44,75.51,1000.0
2015-03-26 14:55:00,75.47,75.47,75.39,75.42,1400.0,75.47,75.47,75.39,75.42,1400.0
2015-03-26 15:00:00,75.45,75.49,75.45,75.49,600.0,75.45,75.49,75.45,75.49,600.0
2015-03-26 15:05:00,75.38,75.44,75.33,75.36,6200.0,75.38,75.44,75.33,75.36,6200.0
2015-03-26 15:10:00,75.39,75.39,75.36,75.36,400.0,75.39,75.39,75.36,75.36,400.0
2015-03-26 15:15:00,75.33,75.36,75.2,75.2,4800.0,75.33,75.36,75.2,75.2,4800.0
2015-03-26 15:20:00,75.17,75.24,75.07,75.07,4200.0,75.17,75.24,75.07,75.07,4200.0
2015-03-26 15:25:00,75.12,75.17,75.07,75.13,3400.0,75.12,75.17,75.07,75.13,3400.0
2015-03-26 15:30:00,75.11,75.2,75.11,75.2,3800.0,75.11,75.2,75.11,75.2,3800.0
2015-03-26 15:35:00,75.2,75.2,75.12,75.12,13400.0,75.2,75.2,75.12,75.12,13400.0
2015-03-26 15:40:00,75.1,75.16,75.05,75.14,4800.0,75.1,75.16,75.05,75.14,4800.0
2015-03-26 15:45:00,75.16,75.16,75.11,75.14,2400.0,75.16,75.16,75.11,75.14,2400.0
2015-03-26 15:50:00,75.09,75.14,75.02,75.07,7200.0,75.09,75.14,75.02,75.07,7200.0
2015-03-26 15:55:00,75.05,75.13,75.03,75.11,14400.0,75.05,75.13,75.03,75.11,14400.0
2015-03-27 09:30:00,75.08,75.41,74.75,75.41,1000.0,75.08,75.41,74.75,75.41,1000.0
2015-03-27 09:35:00,75.44,75.86,75.44,75.86,2200.0,75.44,75.86,75.44,75.86,2200.0
2015-03-27 09:40:00,75.74,75.74,75.44,75.54,4400.0,75.74,75.74,75.44,75.54,4400.0
2015-03-27 09:45:00,75.57,75.57,75.57,75.57,400.0,75.57,75.57,75.57,75.57,400.0
2015-03-27 09:50:00,75.66,75.88,75.66,75.82,2800.0,75.66,75.88,75.66,75.82,2800.0
2015-03-27 09:55:00,75.75,75.75,75.56,75.56,400.0,75.75,75.75,75.56,75.56,400.0
2015-03-27 10:00:00,75.7,75.92,75.7,75.75,1200.0,75.7,75.92,75.7,75.75,1200.0
2015-03-27 10:05:00,75.75,75.83,75.74,75.83,800.0,75.75,75.83,75.74,75.83,800.0
2015-03-27 10:10:00,75.66,75.67,75.58,75.58,1000.0,75.66,75.67,75.58,75.58,1000.0
2015-03-27 10:15:00,75.48,75.58,75.35,75.35,6000.0,75.48,75.58,75.35,75.35,6000.0
2015-03-27 10:20:00,75.5,75.63,75.42,75.63,3800.0,75.5,75.63,75.42,75.63,3800.0
2015-03-27 10:25:00,75.59,75.59,75.5,75.52,2000.0,75.59,75.59,75.5,75.52,2000.0
2015-03-27 10:30:00,75.55,75.55,75.53,75.55,1200.0,75.55,75.55,75.53,75.55,1200.0
2015-03-27 10:35:00,75.54,75.73,75.52,75.73,3000.0,75.54,75.73,75.52,75.73,3000.0
2015-03-27 10:40:00,75.83,76.01,75.75,75.96,4600.0,75.83,76.01,75.75,75.96,4600.0
2015-03-27 10:45:00,76.04,76.04,75.88,75.88,3200.0,76.04,76.04,75.88,75.88,3200.0
2015-03-27 10:50:00,75.92,75.99,75.83,75.86,2600.0,75.92,75.99,75.83,75.86,2600.0
2015-03-27 10:55:00,75.92,76.08,75.92,76.08,1400.0,75.92,76.08,75.92,76.08,1400.0
2015-03-27 11:00:00,76.06,76.21,76.06,76.2,1200.0,76.06,76.21,76.06,76.2,1200.0
2015-03-27 11:05:00,76.17,76.22,76.16,76.22,400.0,76.17,76.22,76.16,76.22,400.0
2015-03-27 11:10:00,76.25,76.28,76.25,76.25,1000.0,76.25,76.28,76.25,76.25,1000.0
2015-03-27 11:15:00,76.3,76.32,76.2,76.2,3600.0,76.3,76.32,76.2,76.2,3600.0
2015-03-27 11:20:00,76.11,76.17,76.1,76.16,3400.0,76.11,76.17,76.1,76.16,3400.0
2015-03-27 11:25:00,76.08,76.08,75.91,75.91,1200.0,76.08,76.08,75.91,75.91,1200.0
2015-03-27 11:30:00,75.94,76.03,75.93,76.03,1400.0,75.94,76.03,75.93,76.03,1400.0
2015-03-27 11:35:00,76.07,76.08,76.01,76.03,1400.0,76.07,76.08,76.01,76.03,1400.0
2015-03-27 11:40:00,76.0,76.08,75.96,76.06,5400.0,76.0,76.08,75.96,76.06,5400.0
2015-03-27 11:45:00,76.0,76.08,75.95,76.07,6400.0,76.0,76.08,75.95,76.07,6400.0
2015-03-27 11:50:00,76.1,76.12,75.96,75.96,3600.0,76.1,76.12,75.96,75.96,3600.0
2015-03-27 11:55:00,75.92,75.92,75.87,75.87,400.0,75.92,75.92,75.87,75.87,400.0
2015-03-27 12:00:00,75.92,75.98,75.92,75.97,1400.0,75.92,75.98,75.92,75.97,1400.0
2015-03-27 12:05:00,75.97,76.06,75.97,76.06,1400.0,75.97,76.06,75.97,76.06,1400.0
2015-03-27 12:10:00,76.11,76.17,76.11,76.16,2000.0,76.11,76.17,76.11,76.16,2000.0
2015-03-27 12:15:00,76.26,76.37,76.26,76.28,1600.0,76.26,76.37,76.26,76.28,1600.0
2015-03-27 12:20:00,76.2,76.28,76.05,76.06,4000.0,76.2,76.28,76.05,76.06,4000.0
2015-03-27 12:25:00,76.02,76.12,76.0,76.03,3200.0,76.02,76.12,76.0,76.03,3200.0
2015-03-27 12:30:00,76.06,76.2,76.06,76.19,1400.0,76.06,76.2,76.06,76.19,1400.0
2015-03-27 12:35:00,76.2,76.2,76.08,76.08,2200.0,76.2,76.2,76.08,76.08,2200.0
2015-03-27 12:40:00,76.14,76.22,76.11,76.21,14200.0,76.14,76.22,76.11,76.21,14200.0
2015-03-27 12:45:00,76.21,76.21,76.07,76.08,5000.0,76.21,76.21,76.07,76.08,5000.0
2015-03-27 12:50:00,76.12,76.2,76.12,76.16,1400.0,76.12,76.2,76.12,76.16,1400.0
2015-03-27 12:55:00,76.17,76.29,76.17,76.29,1200.0,76.17,76.29,76.17,76.29,1200.0
2015-03-27 13:00:00,76.18,76.38,76.18,76.33,4800.0,76.18,76.38,76.18,76.33,4800.0
2015-03-27 13:05:00,76.3,76.3,76.2,76.28,4000.0,76.3,76.3,76.2,76.28,4000.0
2015-03-27 13:10:00,76.23,76.23,76.17,76.19,1200.0,76.23,76.23,76.17,76.19,1200.0
2015-03-27 13:15:00,76.16,76.24,76.16,76.18,1000.0,76.16,76.24,76.16,76.18,1000.0
2015-03-27 13:20:00,76.14,76.32,76.14,76.32,2000.0,76.14,76.32,76.14,76.32,2000.0
2015-03-27 13:25:00,76.3,76.41,76.29,76.36,7000.0,76.3,76.41,76.29,76.36,7000.0
2015-03-27 13:30:00,76.28,76.32,76.18,76.18,8600.0,76.28,76.32,76.18,76.18,8600.0
2015-03-27 13:35:00,76.23,76.28,76.05,76.28,16200.0,76.23,76.28,76.05,76.28,16200.0
2015-03-27 13:40:00,76.24,76.32,76.11,76.19,23800.0,76.24,76.32,76.11,76.19,23800.0
2015-03-27 13:45:00,76.22,76.42,76.21,76.29,19600.0,76.22,76.42,76.21,76.29,19600.0
2015-03-27 13:50:00,76.28,76.29,76.16,76.2,2000.0,76.28,76.29,76.16,76.2,2000.0
2015-03-27 13:55:00,76.26,76.42,76.26,76.34,2800.0,76.26,76.42,76.26,76.34,2800.0
2015-03-27 14:00:00,76.31,76.48,76.31,76.45,5400.0,76.31,76.48,76.31,76.45,5400.0
2015-03-27 14:05:00,76.52,76.52,76.36,76.36,4400.0,76.52,76.52,76.36,76.36,4400.0
2015-03-27 14:10:00,76.4,76.53,76.4,76.53,3400.0,76.4,76.53,76.4,76.53,3400.0
2015-03-27 14:15:00,76.5,76.51,76.46,76.5,3800.0,76.5,76.51,76.46,76.5,3800.0
2015-03-27 14:20:00,76.5,76.61,76.49,76.56,2000.0,76.5,76.61,76.49,76.56,2000.0
2015-03-27 14:25:00,76.58,76.62,76.56,76.56,6600.0,76.58,76.62,76.56,76.56,6600.0
2015-03-27 14:30:00,76.57,76.62,76.53,76.58,5600.0,76.57,76.62,76.53,76.58,5600.0
2015-03-27 14:35:00,76.58,76.68,76.52,76.54,20200.0,76.58,76.68,76.52,76.54,20200.0
2015-03-27 14:40:00,76.52,76.53,76.45,76.45,2600.0,76.52,76.53,76.45,76.45,2600.0
2015-03-27 14:45:00,76.45,76.49,76.36,76.38,4000.0,76.45,76.49,76.36,76.38,4000.0
2015-03-27 14:50:00,76.38,76.44,76.36,76.42,1600.0,76.38,76.44,76.36,76.42,1600.0
2015-03-27 14:55:00,76.39,76.39,76.35,76.36,2400.0,76.39,76.39,76.35,76.36,2400.0
2015-03-27 15:00:00,76.36,76.38,76.35,76.37,2600.0,76.36,76.38,76.35,76.37,2600.0
2015-03-27 15:05:00,76.36,76.48,76.36,76.42,4600.0,76.36,76.48,76.36,76.42,4600.0
2015-03-27 15:10:00,76.45,76.48,76.42,76.45,4200.0,76.45,76.48,76.42,76.45,4200.0
2015-03-27 15:15:00,76.49,76.52,76.43,76.47,7400.0,76.49,76.52,76.43,76.47,7400.0
2015-03-27 15:20:00,76.5,76.61,76.5,76.55,5800.0,76.5,76.61,76.5,76.55,5800.0
2015-03-27 15:25:00,76.5,76.51,76.46,76.51,2000.0,76.5,76.51,76.46,76.51,2000.0
2015-03-27 15:30:00,76.49,76.63,76.49,76.61,6000.0,76.49,76.63,76.49,76.61,6000.0
2015-03-27 15:35:00,76.61,76.73,76.6,76.7,5000.0,76.61,76.73,76.6,76.7,5000.0
2015-03-27 15:40:00,76.7,76.73,76.51,76.56,10000.0,76.7,76.73,76.51,76.56,10000.0
2015-03-27 15:45:00,76.51,76.54,76.42,76.49,11800.0,76.51,76.54,76.42,76.49,11800.0
2015-03-27 15:50:00,76.49,76.55,76.48,76.54,10800.0,76.49,76.55,76.48,76.54,10800.0
2015-03-27 15:55:00,76.52,76.61,76.5,76.58,23400.0,76.52,76.61,76.5,76.58,23400.0
2015-03-30 09:30:00,77.15,77.15,76.71,77.01,12400.0,77.15,77.15,76.71,77.01,12400.0
2015-03-30 09:35:00,77.0,77.26,77.0,77.26,11200.0,77.0,77.26,77.0,77.26,11200.0
2015-03-30 09:40:00,77.38,77.44,76.98,76.98,25000.0,77.38,77.44,76.98,76.98,25000.0
2015-03-30 09:45:00,76.9,77.17,76.9,77.08,8200.0,76.9,77.17,76.9,77.08,8200.0
2015-03-30 09:50:00,77.07,77.35,77.0,77.25,30400.0,77.07,77.35,77.0,77.25,30400.0
2015-03-30 09:55:00,77.38,77.38,77.21,77.3,3000.0,77.38,77.38,77.21,77.3,3000.0
2015-03-30 10:00:00,77.33,77.43,77.17,77.31,14200.0,77.33,77.43,77.17,77.31,14200.0
2015-03-30 10:05:00,77.34,77.42,77.29,77.36,7800.0,77.34,77.42,77.29,77.36,7800.0
2015-03-30 10:10:00,77.22,77.22,77.22,77.22,200.0,77.22,77.22,77.22,77.22,200.0
2015-03-30 10:15:00,77.3,77.33,77.27,77.33,1600.0,77.3,77.33,77.27,77.33,1600.0
2015-03-30 10:20:00,77.31,77.33,77.28,77.28,1200.0,77.31,77.33,77.28,77.28,1200.0
2015-03-30 10:25:00,77.3,77.3,77.3,77.3,200.0,77.3,77.3,77.3,77.3,200.0
2015-03-30 10:30:00,77.36,77.71,77.36,77.69,5600.0,77.36,77.71,77.36,77.69,5600.0
2015-03-30 10:35:00,77.67,77.72,77.58,77.72,3200.0,77.67,77.72,77.58,77.72,3200.0
2015-03-30 10:40:00,77.72,77.91,77.71,77.91,34600.0,77.72,77.91,77.71,77.91,34600.0
2015-03-30 10:45:00,77.89,77.96,77.89,77.92,9400.0,77.89,77.96,77.89,77.92,9400.0
2015-03-30 10:50:00,77.85,77.85,77.72,77.74,1000.0,77.85,77.85,77.72,77.74,1000.0
2015-03-30 10:55:00,77.72,77.85,77.72,77.85,18600.0,77.72,77.85,77.72,77.85,18600.0
2015-03-30 11:00:00,77.86,77.86,77.76,77.81,3000.0,77.86,77.86,77.76,77.81,3000.0
2015-03-30 11:05:00,77.76,77.77,77.64,77.64,3800.0,77.76,77.77,77.64,77.64,3800.0
2015-03-30 11:10:00,77.6,77.69,77.6,77.65,1000.0,77.6,77.69,77.6,77.65,1000.0
2015-03-30 11:15:00,77.58,77.85,77.58,77.83,30200.0,77.58,77.85,77.58,77.83,30200.0
2015-03-30 11:20:00,77.83,77.83,77.79,77.8,3000.0,77.83,77.83,77.79,77.8,3000.0
2015-03-30 11:25:00,77.77,77.89,77.62,77.86,16600.0,77.77,77.89,77.62,77.86,16600.0
2015-03-30 11:30:00,77.83,77.98,77.83,77.92,9400.0,77.83,77.98,77.83,77.92,9400.0
2015-03-30 11:35:00,77.92,77.92,77.92,77.92,0.0,77.92,77.92,77.92,77.92,0.0
2015-03-30 11:40:00,77.99,77.99,77.93,77.95,2000.0,77.99,77.99,77.93,77.95,2000.0
2015-03-30 11:45:00,77.89,77.97,77.89,77.91,1200.0,77.89,77.97,77.89,77.91,1200.0
2015-03-30 11:50:00,77.91,77.91,77.78,77.78,2000.0,77.91,77.91,77.78,77.78,2000.0
2015-03-30 11:55:00,77.72,77.77,77.65,77.67,2800.0,77.72,77.77,77.65,77.67,2800.0
2015-03-30 12:00:00,77.69,77.78,77.68,77.76,3400.0,77.69,77.78,77.68,77.76,3400.0
2015-03-30 12:05:00,77.76,77.76,77.71,77.71,2600.0,77.76,77.76,77.71,77.71,2600.0
2015-03-30 12:10:00,77.72,77.91,77.68,77.83,14800.0,77.72,77.91,77.68,77.83,14800.0
2015-03-30 12:15:00,77.85,77.9,77.79,77.9,2400.0,77.85,77.9,77.79,77.9,2400.0
2015-03-30 12:20:00,77.9,77.92,77.72,77.72,1200.0,77.9,77.92,77.72,77.72,1200.0
2015-03-30 12:25:00,77.82,77.94,77.81,77.93,7200.0,77.82,77.94,77.81,77.93,7200.0
2015-03-30 12:30:00,77.96,78.01,77.95,77.98,3200.0,77.96,78.01,77.95,77.98,3200.0
2015-03-30 12:35:00,78.0,78.05,77.99,77.99,4200.0,78.0,78.05,77.99,77.99,4200.0
2015-03-30 12:40:00,77.95,77.99,77.83,77.92,4200.0,77.95,77.99,77.83,77.92,4200.0
2015-03-30 12:45:00,77.96,77.98,77.94,77.95,1600.0,77.96,77.98,77.94,77.95,1600.0
2015-03-30 12:50:00,77.92,77.94,77.91,77.91,1800.0,77.92,77.94,77.91,77.91,1800.0
2015-03-30 12:55:00,77.91,77.92,77.89,77.89,1800.0,77.91,77.92,77.89,77.89,1800.0
2015-03-30 13:00:00,77.94,77.94,77.94,77.94,400.0,77.94,77.94,77.94,77.94,400.0
2015-03-30 13:05:00,77.96,78.07,77.93,78.07,3600.0,77.96,78.07,77.93,78.07,3600.0
2015-03-30 13:10:00,78.02,78.08,78.02,78.07,1800.0,78.02,78.08,78.02,78.07,1800.0
2015-03-30 13:15:00,78.07,78.07,77.96,77.99,8400.0,78.07,78.07,77.96,77.99,8400.0
2015-03-30 13:20:00,77.99,78.08,77.98,78.08,3600.0,77.99,78.08,77.98,78.08,3600.0
2015-03-30 13:25:00,78.08,78.14,78.03,78.11,4800.0,78.08,78.14,78.03,78.11,4800.0
2015-03-30 13:30:00,78.13,78.25,78.13,78.19,1400.0,78.13,78.25,78.13,78.19,1400.0
2015-03-30 13:35:00,78.19,78.25,78.18,78.23,3600.0,78.19,78.25,78.18,78.23,3600.0
2015-03-30 13:40:00,78.24,78.41,78.24,78.32,11600.0,78.24,78.41,78.24,78.32,11600.0
2015-03-30 13:45:00,78.36,78.36,78.27,78.3,1000.0,78.36,78.36,78.27,78.3,1000.0
2015-03-30 13:50:00,78.33,78.35,78.29,78.34,3800.0,78.33,78.35,78.29,78.34,3800.0
2015-03-30 13:55:00,78.3,78.31,78.28,78.29,3600.0,78.3,78.31,78.28,78.29,3600.0
2015-03-30 14:00:00,78.3,78.42,78.3,78.41,5200.0,78.3,78.42,78.3,78.41,5200.0
2015-03-30 14:05:00,78.41,78.6,78.41,78.43,6400.0,78.41,78.6,78.41,78.43,6400.0
2015-03-30 14:10:00,78.48,78.51,78.38,78.4,3400.0,78.48,78.51,78.38,78.4,3400.0
2015-03-30 14:15:00,78.36,78.58,78.36,78.55,6000.0,78.36,78.58,78.36,78.55,6000.0
2015-03-30 14:20:00,78.53,78.55,78.39,78.4,25600.0,78.53,78.55,78.39,78.4,25600.0
2015-03-30 14:25:00,78.34,78.34,78.23,78.3,1800.0,78.34,78.34,78.23,78.3,1800.0
2015-03-30 14:30:00,78.25,78.28,78.2,78.2,4200.0,78.25,78.28,78.2,78.2,4200.0
2015-03-30 14:35:00,78.14,78.21,78.11,78.11,8000.0,78.14,78.21,78.11,78.11,8000.0
2015-03-30 14:40:00,78.11,78.14,78.08,78.13,2800.0,78.11,78.14,78.08,78.13,2800.0
2015-03-30 14:45:00,78.11,78.17,78.1,78.17,5800.0,78.11,78.17,78.1,78.17,5800.0
2015-03-30 14:50:00,78.16,78.16,78.09,78.15,5600.0,78.16,78.16,78.09,78.15,5600.0
2015-03-30 14:55:00,78.13,78.17,78.1,78.16,1000.0,78.13,78.17,78.1,78.16,1000.0
2015-03-30 15:00:00,78.16,78.16,78.12,78.13,2200.0,78.16,78.16,78.12,78.13,2200.0
2015-03-30 15:05:00,78.14,78.33,78.14,78.33,6800.0,78.14,78.33,78.14,78.33,6800.0
2015-03-30 15:10:00,78.34,78.42,78.33,78.33,3600.0,78.34,78.42,78.33,78.33,3600.0
2015-03-30 15:15:00,78.32,78.36,78.27,78.36,4400.0,78.32,78.36,78.27,78.36,4400.0
2015-03-30 15:20:00,78.33,78.33,78.24,78.24,2200.0,78.33,78.33,78.24,78.24,2200.0
2015-03-30 15:25:00,78.24,78.27,78.2,78.2,7000.0,78.24,78.27,78.2,78.2,7000.0
2015-03-30 15:30:00,78.16,78.19,78.14,78.16,6800.0,78.16,78.19,78.14,78.16,6800.0
2015-03-30 15:35:00,78.17,78.19,78.11,78.14,7400.0,78.17,78.19,78.11,78.14,7400.0
2015-03-30 15:40:00,78.14,78.18,78.13,78.14,11600.0,78.14,78.18,78.13,78.14,11600.0
2015-03-30 15:45:00,78.14,78.14,78.04,78.05,14000.0,78.14,78.14,78.04,78.05,14000.0
2015-03-30 15:50:00,78.05,78.12,77.99,78.04,20800.0,78.05,78.12,77.99,78.04,20800.0
2015-03-30 15:55:00,78.03,78.16,77.99,78.08,36800.0,78.03,78.16,77.99,78.08,36800.0
2015-03-31 09:30:00,77.58,77.64,77.25,77.61,18400.0,77.58,77.64,77.25,77.61,18400.0
2015-03-31 09:35:00,77.6,77.91,77.6,77.83,11000.0,77.6,77.91,77.6,77.83,11000.0
2015-03-31 09:40:00,77.89,78.04,77.73,77.86,1000.0,77.89,78.04,77.73,77.86,1000.0
2015-03-31 09:45:00,77.86,77.86,77.86,77.86,0.0,77.86,77.86,77.86,77.86,0.0
2015-03-31 09:50:00,77.99,77.99,77.66,77.86,25800.0,77.99,77.99,77.66,77.86,25800.0
2015-03-31 09:55:00,77.82,77.85,77.8,77.85,2800.0,77.82,77.85,77.8,77.85,2800.0
2015-03-31 10:00:00,77.81,77.88,77.7,77.7,8000.0,77.81,77.88,77.7,77.7,8000.0
2015-03-31 10:05:00,77.73,77.77,77.69,77.69,800.0,77.73,77.77,77.69,77.69,800.0
2015-03-31 10:10:00,77.78,77.79,77.72,77.77,2800.0,77.78,77.79,77.72,77.77,2800.0
2015-03-31 10:15:00,77.8,77.85,77.8,77.83,1200.0,77.8,77.85,77.8,77.83,1200.0
2015-03-31 10:20:00,77.89,77.97,77.89,77.97,1200.0,77.89,77.97,77.89,77.97,1200.0
2015-03-31 10:25:00,78.02,78.21,78.02,78.2,7600.0,78.02,78.21,78.02,78.2,7600.0
2015-03-31 10:30:00,78.19,78.19,78.11,78.15,1800.0,78.19,78.19,78.11,78.15,1800.0
2015-03-31 10:35:00,78.17,78.17,77.99,77.99,2800.0,78.17,78.17,77.99,77.99,2800.0
2015-03-31 10:40:00,78.09,78.12,78.09,78.12,800.0,78.09,78.12,78.09,78.12,800.0
2015-03-31 10:45:00,78.14,78.17,78.14,78.17,400.0,78.14,78.17,78.14,78.17,400.0
2015-03-31 10:50:00,78.13,78.27,78.13,78.27,1600.0,78.13,78.27,78.13,78.27,1600.0
2015-03-31 10:55:00,78.27,78.27,78.14,78.18,1400.0,78.27,78.27,78.14,78.18,1400.0
2015-03-31 11:00:00,78.15,78.29,78.15,78.24,2200.0,78.15,78.29,78.15,78.24,2200.0
2015-03-31 11:05:00,78.34,78.34,78.26,78.33,3200.0,78.34,78.34,78.26,78.33,3200.0
2015-03-31 11:10:00,78.35,78.45,78.33,78.45,1400.0,78.35,78.45,78.33,78.45,1400.0
2015-03-31 11:15:00,78.57,78.58,78.44,78.58,3800.0,78.57,78.58,78.44,78.58,3800.0
2015-03-31 11:20:00,78.53,78.66,78.49,78.53,20800.0,78.53,78.66,78.49,78.53,20800.0
2015-03-31 11:25:00,78.6,78.63,78.53,78.63,2000.0,78.6,78.63,78.53,78.63,2000.0
2015-03-31 11:30:00,78.54,78.57,78.45,78.45,7200.0,78.54,78.57,78.45,78.45,7200.0
2015-03-31 11:35:00,78.49,78.51,78.44,78.51,2400.0,78.49,78.51,78.44,78.51,2400.0
2015-03-31 11:40:00,78.41,78.42,78.28,78.34,9400.0,78.41,78.42,78.28,78.34,9400.0
2015-03-31 11:45:00,78.36,78.39,78.23,78.23,15800.0,78.36,78.39,78.23,78.23,15800.0
2015-03-31 11:50:00,78.23,78.25,78.08,78.09,4400.0,78.23,78.25,78.08,78.09,4400.0
2015-03-31 11:55:00,78.12,78.15,78.03,78.15,4800.0,78.12,78.15,78.03,78.15,4800.0
2015-03-31 12:00:00,78.11,78.21,78.03,78.05,9600.0,78.11,78.21,78.03,78.05,9600.0
2015-03-31 12:05:00,78.05,78.05,77.9,77.95,2600.0,78.05,78.05,77.9,77.95,2600.0
2015-03-31 12:10:00,77.91,78.08,77.8,78.06,9400.0,77.91,78.08,77.8,78.06,9400.0
2015-03-31 12:15:00,78.11,78.2,77.91,77.95,5400.0,78.11,78.2,77.91,77.95,5400.0
2015-03-31 12:20:00,77.88,78.17,77.88,78.17,12600.0,77.88,78.17,77.88,78.17,12600.0
2015-03-31 12:25:00,78.19,78.32,78.19,78.27,9000.0,78.19,78.32,78.19,78.27,9000.0
2015-03-31 12:30:00,78.22,78.24,78.06,78.06,8200.0,78.22,78.24,78.06,78.06,8200.0
2015-03-31 12:35:00,78.04,78.14,77.99,78.14,12800.0,78.04,78.14,77.99,78.14,12800.0
2015-03-31 12:40:00,78.08,78.08,77.95,78.03,5000.0,78.08,78.08,77.95,78.03,5000.0
2015-03-31 12:45:00,78.0,78.16,77.89,78.16,9600.0,78.0,78.16,77.89,78.16,9600.0
2015-03-31 12:50:00,78.17,78.21,78.12,78.17,3200.0,78.17,78.21,78.12,78.17,3200.0
2015-03-31 12:55:00,78.13,78.18,78.09,78.1,6800.0,78.13,78.18,78.09,78.1,6800.0
2015-03-31 13:00:00,78.12,78.15,78.01,78.01,6400.0,78.12,78.15,78.01,78.01,6400.0
2015-03-31 13:05:00,78.03,78.05,77.92,78.01,10000.0,78.03,78.05,77.92,78.01,10000.0
2015-03-31 13:10:00,77.96,78.02,77.75,77.75,3800.0,77.96,78.02,77.75,77.75,3800.0
2015-03-31 13:15:00,77.74,77.74,77.73,77.74,200.0,77.74,77.74,77.73,77.74,200.0
2015-03-31 13:20:00,77.85,77.85,77.85,77.85,200.0,77.85,77.85,77.85,77.85,200.0
2015-03-31 13:25:00,77.8,77.87,77.78,77.79,4800.0,77.8,77.87,77.78,77.79,4800.0
2015-03-31 13:30:00,77.83,77.84,77.81,77.81,1600.0,77.83,77.84,77.81,77.81,1600.0
2015-03-31 13:35:00,77.84,77.84,77.74,77.74,1400.0,77.84,77.84,77.74,77.74,1400.0
2015-03-31 13:40:00,77.73,77.8,77.64,77.68,4200.0,77.73,77.8,77.64,77.68,4200.0
2015-03-31 13:45:00,77.6,77.64,77.58,77.58,2200.0,77.6,77.64,77.58,77.58,2200.0
2015-03-31 13:50:00,77.52,77.52,77.52,77.52,200.0,77.52,77.52,77.52,77.52,200.0
2015-03-31 13:55:00,77.45,77.51,77.42,77.46,2600.0,77.45,77.51,77.42,77.46,2600.0
2015-03-31 14:00:00,77.46,77.47,77.44,77.45,1400.0,77.46,77.47,77.44,77.45,1400.0
2015-03-31 14:05:00,77.49,77.49,77.42,77.42,1800.0,77.49,77.49,77.42,77.42,1800.0
2015-03-31 14:10:00,77.42,77.42,77.37,77.38,3200.0,77.42,77.42,77.37,77.38,3200.0
2015-03-31 14:15:00,77.39,77.41,77.39,77.41,3000.0,77.39,77.41,77.39,77.41,3000.0
2015-03-31 14:20:00,77.41,77.41,77.21,77.36,7600.0,77.41,77.41,77.21,77.36,7600.0
2015-03-31 14:25:00,77.33,77.47,77.33,77.42,6000.0,77.33,77.47,77.33,77.42,6000.0
2015-03-31 14:30:00,77.4,77.41,77.29,77.32,3400.0,77.4,77.41,77.29,77.32,3400.0
2015-03-31 14:35:00,77.35,77.46,77.35,77.46,800.0,77.35,77.46,77.35,77.46,800.0
2015-03-31 14:40:00,77.44,77.44,77.31,77.31,1200.0,77.44,77.44,77.31,77.31,1200.0
2015-03-31 14:45:00,77.36,77.4,77.33,77.33,800.0,77.36,77.4,77.33,77.33,800.0
2015-03-31 14:50:00,77.36,77.52,77.36,77.52,6600.0,77.36,77.52,77.36,77.52,6600.0
2015-03-31 14:55:00,77.58,77.59,77.58,77.58,1400.0,77.58,77.59,77.58,77.58,1400.0
2015-03-31 15:00:00,77.51,77.58,77.5,77.55,5200.0,77.51,77.58,77.5,77.55,5200.0
2015-03-31 15:05:00,77.53,77.54,77.5,77.51,3000.0,77.53,77.54,77.5,77.51,3000.0
2015-03-31 15:10:00,77.54,77.54,77.45,77.46,22800.0,77.54,77.54,77.45,77.46,22800.0
2015-03-31 15:15:00,77.46,77.47,77.38,77.44,8200.0,77.46,77.47,77.38,77.44,8200.0
2015-03-31 15:20:00,77.44,77.44,77.31,77.32,5000.0,77.44,77.44,77.31,77.32,5000.0
2015-03-31 15:25:00,77.3,77.33,77.29,77.33,5800.0,77.3,77.33,77.29,77.33,5800.0
2015-03-31 15:30:00,77.29,77.37,77.28,77.37,7200.0,77.29,77.37,77.28,77.37,7200.0
2015-03-31 15:35:00,77.41,77.5,77.41,77.5,4000.0,77.41,77.5,77.41,77.5,4000.0
2015-03-31 15:40:00,77.47,77.47,77.33,77.34,5800.0,77.47,77.47,77.33,77.34,5800.0
2015-03-31 15:45:00,77.36,77.41,77.28,77.39,14000.0,77.36,77.41,77.28,77.39,14000.0
2015-03-31 15:50:00,77.39,77.39,77.24,77.28,10000.0,77.39,77.39,77.24,77.28,10000.0
2015-03-31 15:55:00,77.24,77.38,77.19,77.24,35800.0,77.24,77.38,77.19,77.24,35800.0
2015-04-01 09:30:00,76.89,76.89,76.46,76.46,6600.0,76.89,76.89,76.46,76.46,6600.0
2015-04-01 09:35:00,76.5,76.5,75.85,75.85,1800.0,76.5,76.5,75.85,75.85,1800.0
2015-04-01 09:40:00,75.83,76.09,75.71,75.76,6000.0,75.83,76.09,75.71,75.76,6000.0
2015-04-01 09:45:00,75.74,75.92,75.55,75.81,16200.0,75.74,75.92,75.55,75.81,16200.0
2015-04-01 09:50:00,75.58,75.58,75.41,75.42,1600.0,75.58,75.58,75.41,75.42,1600.0
2015-04-01 09:55:00,75.42,75.42,75.33,75.33,1000.0,75.42,75.42,75.33,75.33,1000.0
2015-04-01 10:00:00,75.37,75.61,75.33,75.61,6800.0,75.37,75.61,75.33,75.61,6800.0
2015-04-01 10:05:00,75.76,75.76,75.61,75.76,1400.0,75.76,75.76,75.61,75.76,1400.0
2015-04-01 10:10:00,75.7,75.95,75.61,75.95,6000.0,75.7,75.95,75.61,75.95,6000.0
2015-04-01 10:15:00,75.83,76.24,75.82,76.24,5600.0,75.83,76.24,75.82,76.24,5600.0
2015-04-01 10:20:00,76.24,76.44,75.98,75.98,22600.0,76.24,76.44,75.98,75.98,22600.0
2015-04-01 10:25:00,76.0,76.1,75.92,76.07,8400.0,76.0,76.1,75.92,76.07,8400.0
2015-04-01 10:30:00,76.08,76.31,76.0,76.05,14000.0,76.08,76.31,76.0,76.05,14000.0
2015-04-01 10:35:00,76.14,76.14,75.98,76.09,27800.0,76.14,76.14,75.98,76.09,27800.0
2015-04-01 10:40:00,76.18,76.19,76.1,76.1,1600.0,76.18,76.19,76.1,76.1,1600.0
2015-04-01 10:45:00,76.11,76.3,76.07,76.12,8800.0,76.11,76.3,76.07,76.12,8800.0
2015-04-01 10:50:00,76.13,76.15,76.05,76.06,1000.0,76.13,76.15,76.05,76.06,1000.0
2015-04-01 10:55:00,76.05,76.1,75.97,75.97,3800.0,76.05,76.1,75.97,75.97,3800.0
2015-04-01 11:00:00,76.07,76.08,75.89,75.89,4400.0,76.07,76.08,75.89,75.89,4400.0
2015-04-01 11:05:00,75.89,75.98,75.78,75.78,3200.0,75.89,75.98,75.78,75.78,3200.0
2015-04-01 11:10:00,75.91,75.91,75.78,75.86,4200.0,75.91,75.91,75.78,75.86,4200.0
2015-04-01 11:15:00,75.88,76.09,75.83,75.9,1800.0,75.88,76.09,75.83,75.9,1800.0
2015-04-01 11:20:00,75.96,75.96,75.9,75.9,1000.0,75.96,75.96,75.9,75.9,1000.0
2015-04-01 11:25:00,76.0,76.0,75.72,75.72,7200.0,76.0,76.0,75.72,75.72,7200.0
2015-04-01 11:30:00,75.83,75.84,75.64,75.64,4800.0,75.83,75.84,75.64,75.64,4800.0
2015-04-01 11:35:00,75.72,75.74,75.66,75.66,3600.0,75.72,75.74,75.66,75.66,3600.0
2015-04-01 11:40:00,75.66,75.93,75.64,75.93,7400.0,75.66,75.93,75.64,75.93,7400.0
2015-04-01 11:45:00,75.8,75.8,75.8,75.8,200.0,75.8,75.8,75.8,75.8,200.0
2015-04-01 11:50:00,75.83,75.86,75.79,75.82,1800.0,75.83,75.86,75.79,75.82,1800.0
2015-04-01 11:55:00,75.79,75.79,75.72,75.72,2400.0,75.79,75.79,75.72,75.72,2400.0
2015-04-01 12:00:00,75.66,75.75,75.6,75.6,1800.0,75.66,75.75,75.6,75.6,1800.0
2015-04-01 12:05:00,75.55,75.72,75.54,75.72,5800.0,75.55,75.72,75.54,75.72,5800.0
2015-04-01 12:10:00,75.76,75.76,75.53,75.53,1600.0,75.76,75.76,75.53,75.53,1600.0
2015-04-01 12:15:00,75.53,75.53,75.42,75.42,800.0,75.53,75.53,75.42,75.42,800.0
2015-04-01 12:20:00,75.42,75.45,75.4,75.41,1200.0,75.42,75.45,75.4,75.41,1200.0
2015-04-01 12:25:00,75.33,75.71,75.33,75.64,4800.0,75.33,75.71,75.33,75.64,4800.0
2015-04-01 12:30:00,75.64,75.64,75.34,75.41,2600.0,75.64,75.64,75.34,75.41,2600.0
2015-04-01 12:35:00,75.33,75.33,75.33,75.33,400.0,75.33,75.33,75.33,75.33,400.0
2015-04-01 12:40:00,75.33,75.47,75.33,75.36,800.0,75.33,75.47,75.33,75.36,800.0
2015-04-01 12:45:00,75.46,75.46,75.34,75.34,1600.0,75.46,75.46,75.34,75.34,1600.0
2015-04-01 12:50:00,75.33,75.39,75.32,75.33,8800.0,75.33,75.39,75.32,75.33,8800.0
2015-04-01 12:55:00,75.36,75.36,75.18,75.18,5200.0,75.36,75.36,75.18,75.18,5200.0
2015-04-01 13:00:00,75.16,75.21,75.03,75.2,10400.0,75.16,75.21,75.03,75.2,10400.0
2015-04-01 13:05:00,75.19,75.22,75.15,75.22,1800.0,75.19,75.22,75.15,75.22,1800.0
2015-04-01 13:10:00,75.27,75.33,75.27,75.31,2000.0,75.27,75.33,75.27,75.31,2000.0
2015-04-01 13:15:00,75.32,75.37,75.24,75.24,2400.0,75.32,75.37,75.24,75.24,2400.0
2015-04-01 13:20:00,75.27,75.27,75.22,75.27,1400.0,75.27,75.27,75.22,75.27,1400.0
2015-04-01 13:25:00,75.26,75.39,75.26,75.39,13200.0,75.26,75.39,75.26,75.39,13200.0
2015-04-01 13:30:00,75.44,75.52,75.44,75.52,600.0,75.44,75.52,75.44,75.52,600.0
2015-04-01 13:35:00,75.52,75.52,75.52,75.52,0.0,75.52,75.52,75.52,75.52,0.0
2015-04-01 13:40:00,75.5,75.5,75.39,75.39,2400.0,75.5,75.5,75.39,75.39,2400.0
2015-04-01 13:45:00,75.39,75.42,75.32,75.42,11600.0,75.39,75.42,75.32,75.42,11600.0
2015-04-01 13:50:00,75.36,75.36,75.26,75.28,5600.0,75.36,75.36,75.26,75.28,5600.0
2015-04-01 13:55:00,75.26,75.42,75.21,75.34,25800.0,75.26,75.42,75.21,75.34,25800.0
2015-04-01 14:00:00,75.38,75.46,75.37,75.46,800.0,75.38,75.46,75.37,75.46,800.0
2015-04-01 14:05:00,75.42,75.42,75.42,75.42,200.0,75.42,75.42,75.42,75.42,200.0
2015-04-01 14:10:00,75.41,75.42,75.39,75.39,1600.0,75.41,75.42,75.39,75.39,1600.0
2015-04-01 14:15:00,75.34,75.36,75.25,75.36,9400.0,75.34,75.36,75.25,75.36,9400.0
2015-04-01 14:20:00,75.45,75.63,75.45,75.46,7800.0,75.45,75.63,75.45,75.46,7800.0
2015-04-01 14:25:00,75.51,75.55,75.34,75.34,9800.0,75.51,75.55,75.34,75.34,9800.0
2015-04-01 14:30:00,75.36,75.38,75.29,75.36,9200.0,75.36,75.38,75.29,75.36,9200.0
2015-04-01 14:35:00,75.39,75.45,75.39,75.45,2600.0,75.39,75.45,75.39,75.45,2600.0
2015-04-01 14:40:00,75.48,75.5,75.42,75.5,2200.0,75.48,75.5,75.42,75.5,2200.0
2015-04-01 14:45:00,75.5,75.54,75.29,75.41,12400.0,75.5,75.54,75.29,75.41,12400.0
2015-04-01 14:50:00,75.39,75.45,75.27,75.38,29800.0,75.39,75.45,75.27,75.38,29800.0
2015-04-01 14:55:00,75.38,75.4,75.36,75.4,4800.0,75.38,75.4,75.36,75.4,4800.0
2015-04-01 15:00:00,75.39,75.44,75.33,75.44,10200.0,75.39,75.44,75.33,75.44,10200.0
2015-04-01 15:05:00,75.42,75.43,75.38,75.4,2200.0,75.42,75.43,75.38,75.4,2200.0
2015-04-01 15:10:00,75.4,75.41,75.37,75.41,12400.0,75.4,75.41,75.37,75.41,12400.0
2015-04-01 15:15:00,75.41,75.44,75.4,75.42,4800.0,75.41,75.44,75.4,75.42,4800.0
2015-04-01 15:20:00,75.4,75.51,75.39,75.51,5200.0,75.4,75.51,75.39,75.51,5200.0
2015-04-01 15:25:00,75.6,75.6,75.48,75.52,3400.0,75.6,75.6,75.48,75.52,3400.0
2015-04-01 15:30:00,75.53,75.6,75.48,75.6,6800.0,75.53,75.6,75.48,75.6,6800.0
2015-04-01 15:35:00,75.61,75.81,75.61,75.72,5200.0,75.61,75.81,75.61,75.72,5200.0
2015-04-01 15:40:00,75.78,75.78,75.55,75.55,12000.0,75.78,75.78,75.55,75.55,12000.0
2015-04-01 15:45:00,75.55,75.86,75.55,75.84,8400.0,75.55,75.86,75.55,75.84,8400.0
2015-04-01 15:50:00,75.85,75.89,75.71,75.77,12800.0,75.85,75.89,75.71,75.77,12800.0
2015-04-01 15:55:00,75.75,75.93,75.75,75.83,27400.0,75.75,75.93,75.75,75.83,27400.0
2015-04-02 09:30:00,76.03,76.03,75.85,75.88,6000.0,76.03,76.03,75.85,75.88,6000.0
2015-04-02 09:35:00,76.06,76.48,75.96,76.08,2600.0,76.06,76.48,75.96,76.08,2600.0
2015-04-02 09:40:00,76.07,76.07,75.74,75.74,2800.0,76.07,76.07,75.74,75.74,2800.0
2015-04-02 09:45:00,75.8,76.01,75.79,75.97,3400.0,75.8,76.01,75.79,75.97,3400.0
2015-04-02 09:50:00,76.08,76.1,75.98,75.98,6200.0,76.08,76.1,75.98,75.98,6200.0
2015-04-02 09:55:00,76.07,76.23,76.04,76.08,12000.0,76.07,76.23,76.04,76.08,12000.0
2015-04-02 10:00:00,76.06,76.23,76.03,76.23,7200.0,76.06,76.23,76.03,76.23,7200.0
2015-04-02 10:05:00,76.27,76.33,76.11,76.14,2400.0,76.27,76.33,76.11,76.14,2400.0
2015-04-02 10:10:00,76.25,76.28,76.23,76.24,800.0,76.25,76.28,76.23,76.24,800.0
2015-04-02 10:15:00,76.24,76.43,76.24,76.43,3000.0,76.24,76.43,76.24,76.43,3000.0
2015-04-02 10:20:00,76.45,76.51,76.35,76.41,9200.0,76.45,76.51,76.35,76.41,9200.0
2015-04-02 10:25:00,76.46,76.46,76.39,76.46,3000.0,76.46,76.46,76.39,76.46,3000.0
2015-04-02 10:30:00,76.48,76.49,76.4,76.42,3000.0,76.48,76.49,76.4,76.42,3000.0
2015-04-02 10:35:00,76.39,76.46,76.39,76.46,1400.0,76.39,76.46,76.39,76.46,1400.0
2015-04-02 10:40:00,76.5,76.52,76.44,76.52,1800.0,76.5,76.52,76.44,76.52,1800.0
2015-04-02 10:45:00,76.53,76.55,76.51,76.51,2000.0,76.53,76.55,76.51,76.51,2000.0
2015-04-02 10:50:00,76.55,76.6,76.54,76.6,1200.0,76.55,76.6,76.54,76.6,1200.0
2015-04-02 10:55:00,76.6,76.63,76.6,76.63,600.0,76.6,76.63,76.6,76.63,600.0
2015-04-02 11:00:00,76.61,76.77,76.61,76.77,2000.0,76.61,76.77,76.61,76.77,2000.0
2015-04-02 11:05:00,76.81,76.82,76.66,76.67,4400.0,76.81,76.82,76.66,76.67,4400.0
2015-04-02 11:10:00,76.57,76.72,76.5,76.58,13800.0,76.57,76.72,76.5,76.58,13800.0
2015-04-02 11:15:00,76.66,76.66,76.58,76.61,3200.0,76.66,76.66,76.58,76.61,3200.0
2015-04-02 11:20:00,76.63,76.66,76.6,76.66,1200.0,76.63,76.66,76.6,76.66,1200.0
2015-04-02 11:25:00,76.64,76.66,76.57,76.61,2600.0,76.64,76.66,76.57,76.61,2600.0
2015-04-02 11:30:00,76.58,76.59,76.53,76.56,3000.0,76.58,76.59,76.53,76.56,3000.0
2015-04-02 11:35:00,76.61,76.63,76.58,76.58,1800.0,76.61,76.63,76.58,76.58,1800.0
2015-04-02 11:40:00,76.55,76.55,76.35,76.42,2600.0,76.55,76.55,76.35,76.42,2600.0
2015-04-02 11:45:00,76.38,76.38,76.3,76.32,800.0,76.38,76.38,76.3,76.32,800.0
2015-04-02 11:50:00,76.27,76.38,76.27,76.33,3600.0,76.27,76.38,76.27,76.33,3600.0
2015-04-02 11:55:00,76.32,76.38,76.3,76.34,1800.0,76.32,76.38,76.3,76.34,1800.0
2015-04-02 12:00:00,76.32,76.32,76.17,76.17,5400.0,76.32,76.32,76.17,76.17,5400.0
2015-04-02 12:05:00,76.12,76.19,76.11,76.19,3000.0,76.12,76.19,76.11,76.19,3000.0
2015-04-02 12:10:00,76.21,76.23,76.21,76.22,2000.0,76.21,76.23,76.21,76.22,2000.0
2015-04-02 12:15:00,76.23,76.23,76.22,76.22,800.0,76.23,76.23,76.22,76.22,800.0
2015-04-02 12:20:00,76.22,76.22,76.22,76.22,600.0,76.22,76.22,76.22,76.22,600.0
2015-04-02 12:25:00,76.23,76.32,76.23,76.26,2200.0,76.23,76.32,76.23,76.26,2200.0
2015-04-02 12:30:00,76.21,76.33,76.21,76.32,1200.0,76.21,76.33,76.21,76.32,1200.0
2015-04-02 12:35:00,76.31,76.31,76.29,76.3,800.0,76.31,76.31,76.29,76.3,800.0
2015-04-02 12:40:00,76.41,76.47,76.35,76.47,4000.0,76.41,76.47,76.35,76.47,4000.0
2015-04-02 12:45:00,76.49,76.51,76.46,76.51,800.0,76.49,76.51,76.46,76.51,800.0
2015-04-02 12:50:00,76.53,76.56,76.44,76.56,1800.0,76.53,76.56,76.44,76.56,1800.0
2015-04-02 12:55:00,76.52,76.58,76.49,76.56,3200.0,76.52,76.58,76.49,76.56,3200.0
2015-04-02 13:00:00,76.52,76.53,76.31,76.31,4400.0,76.52,76.53,76.31,76.31,4400.0
2015-04-02 13:05:00,76.35,76.44,76.35,76.44,3200.0,76.35,76.44,76.35,76.44,3200.0
2015-04-02 13:10:00,76.44,76.44,76.37,76.39,800.0,76.44,76.44,76.37,76.39,800.0
2015-04-02 13:15:00,76.44,76.6,76.41,76.5,3800.0,76.44,76.6,76.41,76.5,3800.0
2015-04-02 13:20:00,76.5,76.57,76.43,76.43,2400.0,76.5,76.57,76.43,76.43,2400.0
2015-04-02 13:25:00,76.43,76.48,76.42,76.47,800.0,76.43,76.48,76.42,76.47,800.0
2015-04-02 13:30:00,76.49,76.55,76.47,76.55,1600.0,76.49,76.55,76.47,76.55,1600.0
2015-04-02 13:35:00,76.54,76.57,76.5,76.57,2400.0,76.54,76.57,76.5,76.57,2400.0
2015-04-02 13:40:00,76.57,76.61,76.54,76.61,3000.0,76.57,76.61,76.54,76.61,3000.0
2015-04-02 13:45:00,76.61,76.62,76.61,76.61,1800.0,76.61,76.62,76.61,76.61,1800.0
2015-04-02 13:50:00,76.64,76.66,76.64,76.66,600.0,76.64,76.66,76.64,76.66,600.0
2015-04-02 13:55:00,76.64,76.65,76.6,76.6,1600.0,76.64,76.65,76.6,76.6,1600.0
2015-04-02 14:00:00,76.65,76.65,76.61,76.65,2000.0,76.65,76.65,76.61,76.65,2000.0
2015-04-02 14:05:00,76.64,76.72,76.64,76.67,7000.0,76.64,76.72,76.64,76.67,7000.0
2015-04-02 14:10:00,76.65,76.65,76.56,76.58,6600.0,76.65,76.65,76.56,76.58,6600.0
2015-04-02 14:15:00,76.58,76.79,76.58,76.79,4200.0,76.58,76.79,76.58,76.79,4200.0
2015-04-02 14:20:00,76.83,76.83,76.71,76.72,2400.0,76.83,76.83,76.71,76.72,2400.0
2015-04-02 14:25:00,76.76,76.78,76.71,76.71,1400.0,76.76,76.78,76.71,76.71,1400.0
2015-04-02 14:30:00,76.71,76.71,76.65,76.65,3000.0,76.71,76.71,76.65,76.65,3000.0
2015-04-02 14:35:00,76.6,76.6,76.55,76.55,600.0,76.6,76.6,76.55,76.55,600.0
2015-04-02 14:40:00,76.48,76.55,76.47,76.47,2400.0,76.48,76.55,76.47,76.47,2400.0
2015-04-02 14:45:00,76.45,76.45,76.37,76.4,1400.0,76.45,76.45,76.37,76.4,1400.0
2015-04-02 14:50:00,76.42,76.49,76.42,76.44,3800.0,76.42,76.49,76.42,76.44,3800.0
2015-04-02 14:55:00,76.51,76.53,76.47,76.53,2000.0,76.51,76.53,76.47,76.53,2000.0
2015-04-02 15:00:00,76.5,76.64,76.5,76.64,3400.0,76.5,76.64,76.5,76.64,3400.0
2015-04-02 15:05:00,76.65,76.73,76.64,76.73,5000.0,76.65,76.73,76.64,76.73,5000.0
2015-04-02 15:10:00,76.7,76.74,76.67,76.72,7200.0,76.7,76.74,76.67,76.72,7200.0
2015-04-02 15:15:00,76.7,76.75,76.69,76.69,6800.0,76.7,76.75,76.69,76.69,6800.0
2015-04-02 15:20:00,76.63,76.63,76.56,76.57,1200.0,76.63,76.63,76.56,76.57,1200.0
2015-04-02 15:25:00,76.54,76.67,76.54,76.67,4200.0,76.54,76.67,76.54,76.67,4200.0
2015-04-02 15:30:00,76.69,76.69,76.53,76.53,3400.0,76.69,76.69,76.53,76.53,3400.0
2015-04-02 15:35:00,76.52,76.66,76.52,76.63,5400.0,76.52,76.66,76.52,76.63,5400.0
2015-04-02 15:40:00,76.69,76.69,76.58,76.66,5600.0,76.69,76.69,76.58,76.66,5600.0
2015-04-02 15:45:00,76.64,76.66,76.52,76.62,12000.0,76.64,76.66,76.52,76.62,12000.0
2015-04-02 15:50:00,76.6,76.7,76.51,76.51,14000.0,76.6,76.7,76.51,76.51,14000.0
2015-04-02 15:55:00,76.51,76.64,76.42,76.54,22200.0,76.51,76.64,76.42,76.54,22200.0
2015-04-06 09:30:00,76.08,76.5,76.03,76.49,4000.0,76.08,76.5,76.03,76.49,4000.0
2015-04-06 09:35:00,76.22,76.86,76.22,76.74,8200.0,76.22,76.86,76.22,76.74,8200.0
2015-04-06 09:40:00,76.9,77.01,76.78,76.81,4400.0,76.9,77.01,76.78,76.81,4400.0
2015-04-06 09:45:00,76.77,76.83,76.5,76.66,11800.0,76.77,76.83,76.5,76.66,11800.0
2015-04-06 09:50:00,76.64,76.79,76.48,76.79,19200.0,76.64,76.79,76.48,76.79,19200.0
2015-04-06 09:55:00,76.67,77.08,76.67,77.08,7800.0,76.67,77.08,76.67,77.08,7800.0
2015-04-06 10:00:00,77.07,77.31,77.04,77.17,16200.0,77.07,77.31,77.04,77.17,16200.0
2015-04-06 10:05:00,77.13,77.24,76.85,76.94,19000.0,77.13,77.24,76.85,76.94,19000.0
2015-04-06 10:10:00,76.89,76.89,76.68,76.89,7600.0,76.89,76.89,76.68,76.89,7600.0
2015-04-06 10:15:00,76.8,77.04,76.79,77.04,2000.0,76.8,77.04,76.79,77.04,2000.0
2015-04-06 10:20:00,76.93,76.95,76.87,76.89,1600.0,76.93,76.95,76.87,76.89,1600.0
2015-04-06 10:25:00,77.05,77.08,77.0,77.08,2000.0,77.05,77.08,77.0,77.08,2000.0
2015-04-06 10:30:00,77.19,77.21,77.18,77.21,2000.0,77.19,77.21,77.18,77.21,2000.0
2015-04-06 10:35:00,77.21,77.21,77.15,77.15,1400.0,77.21,77.21,77.15,77.15,1400.0
2015-04-06 10:40:00,77.21,77.24,77.21,77.24,600.0,77.21,77.24,77.21,77.24,600.0
2015-04-06 10:45:00,77.19,77.19,77.15,77.16,1200.0,77.19,77.19,77.15,77.16,1200.0
2015-04-06 10:50:00,77.13,77.14,77.08,77.08,2600.0,77.13,77.14,77.08,77.08,2600.0
2015-04-06 10:55:00,77.07,77.11,76.97,76.97,5800.0,77.07,77.11,76.97,76.97,5800.0
2015-04-06 11:00:00,77.03,77.19,77.03,77.19,2200.0,77.03,77.19,77.03,77.19,2200.0
2015-04-06 11:05:00,77.21,77.21,77.12,77.17,1200.0,77.21,77.21,77.12,77.17,1200.0
2015-04-06 11:10:00,77.22,77.22,77.03,77.03,2400.0,77.22,77.22,77.03,77.03,2400.0
2015-04-06 11:15:00,77.08,77.09,76.99,77.0,6000.0,77.08,77.09,76.99,77.0,6000.0
2015-04-06 11:20:00,76.92,76.96,76.85,76.85,1000.0,76.92,76.96,76.85,76.85,1000.0
2015-04-06 11:25:00,76.85,76.89,76.79,76.89,1600.0,76.85,76.89,76.79,76.89,1600.0
2015-04-06 11:30:00,76.8,76.91,76.8,76.83,9000.0,76.8,76.91,76.8,76.83,9000.0
2015-04-06 11:35:00,76.92,76.92,76.92,76.92,200.0,76.92,76.92,76.92,76.92,200.0
2015-04-06 11:40:00,76.92,76.92,76.89,76.89,800.0,76.92,76.92,76.89,76.89,800.0
2015-04-06 11:45:00,76.85,76.86,76.85,76.86,400.0,76.85,76.86,76.85,76.86,400.0
2015-04-06 11:50:00,76.71,76.72,76.71,76.71,600.0,76.71,76.72,76.71,76.71,600.0
2015-04-06 11:55:00,76.81,76.81,76.64,76.64,400.0,76.81,76.81,76.64,76.64,400.0
2015-04-06 12:00:00,76.8,76.96,76.74,76.96,3800.0,76.8,76.96,76.74,76.96,3800.0
2015-04-06 12:05:00,76.97,77.01,76.97,77.01,1400.0,76.97,77.01,76.97,77.01,1400.0
2015-04-06 12:10:00,77.08,77.08,77.0,77.0,400.0,77.08,77.08,77.0,77.0,400.0
2015-04-06 12:15:00,77.03,77.08,76.92,77.03,1800.0,77.03,77.08,76.92,77.03,1800.0
2015-04-06 12:20:00,76.96,77.01,76.95,76.96,1400.0,76.96,77.01,76.95,76.96,1400.0
2015-04-06 12:25:00,76.94,76.98,76.89,76.98,3000.0,76.94,76.98,76.89,76.98,3000.0
2015-04-06 12:30:00,76.98,76.98,76.89,76.96,800.0,76.98,76.98,76.89,76.96,800.0
2015-04-06 12:35:00,76.97,76.97,76.87,76.97,800.0,76.97,76.97,76.87,76.97,800.0
2015-04-06 12:40:00,76.88,76.97,76.88,76.92,800.0,76.88,76.97,76.88,76.92,800.0
2015-04-06 12:45:00,76.97,76.97,76.93,76.96,3200.0,76.97,76.97,76.93,76.96,3200.0
2015-04-06 12:50:00,77.0,77.04,76.96,76.99,10800.0,77.0,77.04,76.96,76.99,10800.0
2015-04-06 12:55:00,77.0,77.02,76.98,77.02,2000.0,77.0,77.02,76.98,77.02,2000.0
2015-04-06 13:00:00,77.04,77.1,77.04,77.1,2600.0,77.04,77.1,77.04,77.1,2600.0
2015-04-06 13:05:00,77.15,77.15,77.1,77.1,3800.0,77.15,77.15,77.1,77.1,3800.0
2015-04-06 13:10:00,77.1,77.1,77.1,77.1,0.0,77.1,77.1,77.1,77.1,0.0
2015-04-06 13:15:00,77.08,77.11,77.08,77.11,2200.0,77.08,77.11,77.08,77.11,2200.0
2015-04-06 13:20:00,77.11,77.11,77.05,77.05,1400.0,77.11,77.11,77.05,77.05,1400.0
2015-04-06 13:25:00,76.99,77.05,76.98,77.05,800.0,76.99,77.05,76.98,77.05,800.0
2015-04-06 13:30:00,77.02,77.05,77.02,77.05,1400.0,77.02,77.05,77.02,77.05,1400.0
2015-04-06 13:35:00,77.04,77.05,76.9,76.9,3200.0,77.04,77.05,76.9,76.9,3200.0
2015-04-06 13:40:00,76.82,76.86,76.82,76.83,600.0,76.82,76.86,76.82,76.83,600.0
2015-04-06 13:45:00,76.83,76.83,76.71,76.82,3600.0,76.83,76.83,76.71,76.82,3600.0
2015-04-06 13:50:00,76.77,76.88,76.77,76.85,1000.0,76.77,76.88,76.77,76.85,1000.0
2015-04-06 13:55:00,76.9,76.9,76.89,76.89,800.0,76.9,76.9,76.89,76.89,800.0
2015-04-06 14:00:00,76.92,76.92,76.86,76.89,1200.0,76.92,76.92,76.86,76.89,1200.0
2015-04-06 14:05:00,76.84,76.84,76.72,76.72,1000.0,76.84,76.84,76.72,76.72,1000.0
2015-04-06 14:10:00,76.77,76.79,76.77,76.79,600.0,76.77,76.79,76.77,76.79,600.0
2015-04-06 14:15:00,76.78,76.86,76.78,76.83,3800.0,76.78,76.86,76.78,76.83,3800.0
2015-04-06 14:20:00,76.77,76.77,76.77,76.77,600.0,76.77,76.77,76.77,76.77,600.0
2015-04-06 14:25:00,76.74,76.74,76.63,76.63,5200.0,76.74,76.74,76.63,76.63,5200.0
2015-04-06 14:30:00,76.68,76.7,76.54,76.54,7600.0,76.68,76.7,76.54,76.54,7600.0
2015-04-06 14:35:00,76.55,76.61,76.53,76.61,2800.0,76.55,76.61,76.53,76.61,2800.0
2015-04-06 14:40:00,76.64,76.66,76.57,76.61,4800.0,76.64,76.66,76.57,76.61,4800.0
2015-04-06 14:45:00,76.61,76.65,76.54,76.54,2800.0,76.61,76.65,76.54,76.54,2800.0
2015-04-06 14:50:00,76.55,76.55,76.51,76.51,400.0,76.55,76.55,76.51,76.51,400.0
2015-04-06 14:55:00,76.57,76.57,76.31,76.36,3800.0,76.57,76.57,76.31,76.36,3800.0
2015-04-06 15:00:00,76.44,76.45,76.36,76.44,3600.0,76.44,76.45,76.36,76.44,3600.0
2015-04-06 15:05:00,76.45,76.48,76.42,76.45,1600.0,76.45,76.48,76.42,76.45,1600.0
2015-04-06 15:10:00,76.45,76.45,76.39,76.45,2600.0,76.45,76.45,76.39,76.45,2600.0
2015-04-06 15:15:00,76.43,76.44,76.36,76.42,7600.0,76.43,76.44,76.36,76.42,7600.0
2015-04-06 15:20:00,76.42,76.48,76.41,76.41,6000.0,76.42,76.48,76.41,76.41,6000.0
2015-04-06 15:25:00,76.37,76.37,76.33,76.35,3200.0,76.37,76.37,76.33,76.35,3200.0
2015-04-06 15:30:00,76.36,76.48,76.36,76.47,6800.0,76.36,76.48,76.36,76.47,6800.0
2015-04-06 15:35:00,76.47,76.47,76.38,76.38,3200.0,76.47,76.47,76.38,76.38,3200.0
2015-04-06 15:40:00,76.35,76.44,76.31,76.41,3800.0,76.35,76.44,76.31,76.41,3800.0
2015-04-06 15:45:00,76.41,76.44,76.36,76.42,8200.0,76.41,76.44,76.36,76.42,8200.0
2015-04-06 15:50:00,76.46,76.46,76.38,76.39,9600.0,76.46,76.46,76.38,76.39,9600.0
2015-04-06 15:55:00,76.36,76.67,76.36,76.55,38000.0,76.36,76.67,76.36,76.55,38000.0
2015-04-07 09:30:00,76.47,76.75,76.01,76.71,4000.0,76.47,76.75,76.01,76.71,4000.0
2015-04-07 09:35:00,76.73,76.73,76.52,76.52,400.0,76.73,76.73,76.52,76.52,400.0
2015-04-07 09:40:00,76.6,76.6,76.6,76.6,200.0,76.6,76.6,76.6,76.6,200.0
2015-04-07 09:45:00,76.71,76.75,76.67,76.75,2600.0,76.71,76.75,76.67,76.75,2600.0
2015-04-07 09:50:00,76.75,76.88,76.75,76.77,1400.0,76.75,76.88,76.75,76.77,1400.0
2015-04-07 09:55:00,76.72,76.74,76.61,76.61,1600.0,76.72,76.74,76.61,76.61,1600.0
2015-04-07 10:00:00,76.61,76.71,76.58,76.58,1800.0,76.61,76.71,76.58,76.58,1800.0
2015-04-07 10:05:00,76.59,76.59,76.42,76.51,2800.0,76.59,76.59,76.42,76.51,2800.0
2015-04-07 10:10:00,76.51,76.55,76.41,76.46,2200.0,76.51,76.55,76.41,76.46,2200.0
2015-04-07 10:15:00,76.41,76.61,76.4,76.61,4800.0,76.41,76.61,76.4,76.61,4800.0
2015-04-07 10:20:00,76.6,76.88,76.6,76.88,2000.0,76.6,76.88,76.6,76.88,2000.0
2015-04-07 10:25:00,76.82,76.95,76.8,76.83,10200.0,76.82,76.95,76.8,76.83,10200.0
2015-04-07 10:30:00,76.86,76.88,76.85,76.88,3600.0,76.86,76.88,76.85,76.88,3600.0
2015-04-07 10:35:00,76.79,76.82,76.72,76.74,1800.0,76.79,76.82,76.72,76.74,1800.0
2015-04-07 10:40:00,76.63,76.79,76.62,76.63,8000.0,76.63,76.79,76.62,76.63,8000.0
2015-04-07 10:45:00,76.58,76.69,76.54,76.54,3800.0,76.58,76.69,76.54,76.54,3800.0
2015-04-07 10:50:00,76.55,76.56,76.48,76.48,2600.0,76.55,76.56,76.48,76.48,2600.0
2015-04-07 10:55:00,76.48,76.48,76.16,76.27,20000.0,76.48,76.48,76.16,76.27,20000.0
2015-04-07 11:00:00,76.24,76.24,76.22,76.22,1800.0,76.24,76.24,76.22,76.22,1800.0
2015-04-07 11:05:00,76.3,76.36,76.21,76.36,4000.0,76.3,76.36,76.21,76.36,4000.0
2015-04-07 11:10:00,76.52,76.52,76.32,76.36,17600.0,76.52,76.52,76.32,76.36,17600.0
2015-04-07 11:15:00,76.31,76.31,76.31,76.31,200.0,76.31,76.31,76.31,76.31,200.0
2015-04-07 11:20:00,76.28,76.28,76.23,76.23,600.0,76.28,76.28,76.23,76.23,600.0
2015-04-07 11:25:00,76.29,76.29,76.29,76.29,200.0,76.29,76.29,76.29,76.29,200.0
2015-04-07 11:30:00,76.29,76.33,76.29,76.33,1000.0,76.29,76.33,76.29,76.33,1000.0
2015-04-07 11:35:00,76.33,76.33,76.33,76.33,0.0,76.33,76.33,76.33,76.33,0.0
2015-04-07 11:40:00,76.39,76.39,76.23,76.35,3000.0,76.39,76.39,76.23,76.35,3000.0
2015-04-07 11:45:00,76.43,76.43,76.42,76.43,200.0,76.43,76.43,76.42,76.43,200.0
2015-04-07 11:50:00,76.35,76.37,76.35,76.37,400.0,76.35,76.37,76.35,76.37,400.0
2015-04-07 11:55:00,76.38,76.44,76.35,76.38,2400.0,76.38,76.44,76.35,76.38,2400.0
2015-04-07 12:00:00,76.26,76.38,76.25,76.38,1200.0,76.26,76.38,76.25,76.38,1200.0
2015-04-07 12:05:00,76.3,76.45,76.3,76.39,8200.0,76.3,76.45,76.3,76.39,8200.0
2015-04-07 12:10:00,76.38,76.44,76.28,76.28,2200.0,76.38,76.44,76.28,76.28,2200.0
2015-04-07 12:15:00,76.28,76.3,76.28,76.3,1000.0,76.28,76.3,76.28,76.3,1000.0
2015-04-07 12:20:00,76.28,76.28,76.28,76.28,200.0,76.28,76.28,76.28,76.28,200.0
2015-04-07 12:25:00,76.33,76.33,76.33,76.33,800.0,76.33,76.33,76.33,76.33,800.0
2015-04-07 12:30:00,76.36,76.36,76.28,76.28,600.0,76.36,76.36,76.28,76.28,600.0
2015-04-07 12:35:00,76.28,76.28,76.19,76.2,1800.0,76.28,76.28,76.19,76.2,1800.0
2015-04-07 12:40:00,76.19,76.19,76.19,76.19,200.0,76.19,76.19,76.19,76.19,200.0
2015-04-07 12:45:00,76.21,76.21,76.15,76.15,1000.0,76.21,76.21,76.15,76.15,1000.0
2015-04-07 12:50:00,76.17,76.18,76.13,76.13,800.0,76.17,76.18,76.13,76.13,800.0
2015-04-07 12:55:00,76.18,76.18,76.04,76.04,1000.0,76.18,76.18,76.04,76.04,1000.0
2015-04-07 13:00:00,76.17,76.17,76.17,76.17,800.0,76.17,76.17,76.17,76.17,800.0
2015-04-07 13:05:00,76.1,76.14,76.09,76.11,2600.0,76.1,76.14,76.09,76.11,2600.0
2015-04-07 13:10:00,76.12,76.13,76.05,76.05,2000.0,76.12,76.13,76.05,76.05,2000.0
2015-04-07 13:15:00,76.0,76.0,75.95,75.99,1000.0,76.0,76.0,75.95,75.99,1000.0
2015-04-07 13:20:00,75.98,75.98,75.87,75.92,10600.0,75.98,75.98,75.87,75.92,10600.0
2015-04-07 13:25:00,75.92,75.97,75.91,75.93,5400.0,75.92,75.97,75.91,75.93,5400.0
2015-04-07 13:30:00,75.91,75.92,75.91,75.92,400.0,75.91,75.92,75.91,75.92,400.0
2015-04-07 13:35:00,75.93,75.94,75.88,75.9,800.0,75.93,75.94,75.88,75.9,800.0
2015-04-07 13:40:00,75.9,75.97,75.89,75.89,1400.0,75.9,75.97,75.89,75.89,1400.0
2015-04-07 13:45:00,75.89,75.89,75.83,75.83,1000.0,75.89,75.89,75.83,75.83,1000.0
2015-04-07 13:50:00,75.78,75.82,75.75,75.82,1200.0,75.78,75.82,75.75,75.82,1200.0
2015-04-07 13:55:00,75.77,75.87,75.77,75.83,1800.0,75.77,75.87,75.77,75.83,1800.0
2015-04-07 14:00:00,75.81,75.81,75.67,75.67,1600.0,75.81,75.81,75.67,75.67,1600.0
2015-04-07 14:05:00,75.74,75.74,75.7,75.71,2600.0,75.74,75.74,75.7,75.71,2600.0
2015-04-07 14:10:00,75.68,75.69,75.66,75.67,1600.0,75.68,75.69,75.66,75.67,1600.0
2015-04-07 14:15:00,75.69,75.72,75.66,75.69,1400.0,75.69,75.72,75.66,75.69,1400.0
2015-04-07 14:20:00,75.65,75.65,75.49,75.49,7200.0,75.65,75.65,75.49,75.49,7200.0
2015-04-07 14:25:00,75.47,75.58,75.46,75.5,12400.0,75.47,75.58,75.46,75.5,12400.0
2015-04-07 14:30:00,75.46,75.54,75.44,75.54,45800.0,75.46,75.54,75.44,75.54,45800.0
2015-04-07 14:35:00,75.55,75.57,75.47,75.5,3800.0,75.55,75.57,75.47,75.5,3800.0
2015-04-07 14:40:00,75.45,75.53,75.45,75.52,2400.0,75.45,75.53,75.45,75.52,2400.0
2015-04-07 14:45:00,75.5,75.74,75.5,75.67,3600.0,75.5,75.74,75.5,75.67,3600.0
2015-04-07 14:50:00,75.71,75.76,75.68,75.68,3000.0,75.71,75.76,75.68,75.68,3000.0
2015-04-07 14:55:00,75.69,75.77,75.69,75.77,5000.0,75.69,75.77,75.69,75.77,5000.0
2015-04-07 15:00:00,75.83,75.83,75.75,75.77,2600.0,75.83,75.83,75.75,75.77,2600.0
2015-04-07 15:05:00,75.76,75.76,75.69,75.69,1600.0,75.76,75.76,75.69,75.69,1600.0
2015-04-07 15:10:00,75.69,75.73,75.67,75.71,1400.0,75.69,75.73,75.67,75.71,1400.0
2015-04-07 15:15:00,75.67,75.69,75.63,75.63,2000.0,75.67,75.69,75.63,75.63,2000.0
2015-04-07 15:20:00,75.64,75.74,75.62,75.67,5200.0,75.64,75.74,75.62,75.67,5200.0
2015-04-07 15:25:00,75.69,75.74,75.67,75.7,3400.0,75.69,75.74,75.67,75.7,3400.0
2015-04-07 15:30:00,75.67,75.75,75.67,75.71,2800.0,75.67,75.75,75.67,75.71,2800.0
2015-04-07 15:35:00,75.73,75.74,75.66,75.7,2200.0,75.73,75.74,75.66,75.7,2200.0
2015-04-07 15:40:00,75.7,75.7,75.58,75.62,6600.0,75.7,75.7,75.58,75.62,6600.0
2015-04-07 15:45:00,75.64,75.71,75.62,75.63,7200.0,75.64,75.71,75.62,75.63,7200.0
2015-04-07 15:50:00,75.63,75.65,75.55,75.58,8400.0,75.63,75.65,75.55,75.58,8400.0
2015-04-07 15:55:00,75.6,75.67,75.5,75.52,16400.0,75.6,75.67,75.5,75.52,16400.0
2015-04-08 09:30:00,75.5,75.83,75.29,75.4,6200.0,75.5,75.83,75.29,75.4,6200.0
2015-04-08 09:35:00,75.52,75.64,75.32,75.57,7800.0,75.52,75.64,75.32,75.57,7800.0
2015-04-08 09:40:00,75.71,75.71,75.38,75.47,15800.0,75.71,75.71,75.38,75.47,15800.0
2015-04-08 09:45:00,75.61,75.61,75.47,75.53,25400.0,75.61,75.61,75.47,75.53,25400.0
2015-04-08 09:50:00,75.54,75.54,75.35,75.37,8000.0,75.54,75.54,75.35,75.37,8000.0
2015-04-08 09:55:00,75.46,75.64,75.41,75.63,22600.0,75.46,75.64,75.41,75.63,22600.0
2015-04-08 10:00:00,75.6,75.64,75.53,75.59,23200.0,75.6,75.64,75.53,75.59,23200.0
2015-04-08 10:05:00,75.58,75.63,75.54,75.61,4000.0,75.58,75.63,75.54,75.61,4000.0
2015-04-08 10:10:00,75.61,75.62,75.5,75.54,3600.0,75.61,75.62,75.5,75.54,3600.0
2015-04-08 10:15:00,75.54,75.55,75.51,75.54,2400.0,75.54,75.55,75.51,75.54,2400.0
2015-04-08 10:20:00,75.47,75.57,75.47,75.57,600.0,75.47,75.57,75.47,75.57,600.0
2015-04-08 10:25:00,75.48,75.6,75.48,75.54,8000.0,75.48,75.6,75.48,75.54,8000.0
2015-04-08 10:30:00,75.58,75.6,75.51,75.51,6800.0,75.58,75.6,75.51,75.51,6800.0
2015-04-08 10:35:00,75.52,75.65,75.51,75.52,5600.0,75.52,75.65,75.51,75.52,5600.0
2015-04-08 10:40:00,75.5,75.52,75.42,75.52,18400.0,75.5,75.52,75.42,75.52,18400.0
2015-04-08 10:45:00,75.58,75.61,75.47,75.61,10600.0,75.58,75.61,75.47,75.61,10600.0
2015-04-08 10:50:00,75.79,75.8,75.71,75.79,7600.0,75.79,75.8,75.71,75.79,7600.0
2015-04-08 10:55:00,75.75,75.77,75.66,75.73,7200.0,75.75,75.77,75.66,75.73,7200.0
2015-04-08 11:00:00,75.73,75.82,75.58,75.67,15200.0,75.73,75.82,75.58,75.67,15200.0
2015-04-08 11:05:00,75.65,75.91,75.64,75.91,15600.0,75.65,75.91,75.64,75.91,15600.0
2015-04-08 11:10:00,75.91,75.91,75.91,75.91,0.0,75.91,75.91,75.91,75.91,0.0
2015-04-08 11:15:00,75.95,76.18,75.93,76.18,2400.0,75.95,76.18,75.93,76.18,2400.0
2015-04-08 11:20:00,76.17,76.28,76.13,76.17,4600.0,76.17,76.28,76.13,76.17,4600.0
2015-04-08 11:25:00,76.14,76.27,76.12,76.22,5200.0,76.14,76.27,76.12,76.22,5200.0
2015-04-08 11:30:00,76.31,76.45,76.25,76.45,5600.0,76.31,76.45,76.25,76.45,5600.0
2015-04-08 11:35:00,76.45,76.6,76.45,76.54,1200.0,76.45,76.6,76.45,76.54,1200.0
2015-04-08 11:40:00,76.59,76.81,76.58,76.81,4000.0,76.59,76.81,76.58,76.81,4000.0
2015-04-08 11:45:00,76.86,76.89,76.79,76.83,8800.0,76.86,76.89,76.79,76.83,8800.0
2015-04-08 11:50:00,76.97,77.08,76.92,76.92,5600.0,76.97,77.08,76.92,76.92,5600.0
2015-04-08 11:55:00,76.81,76.81,76.81,76.81,200.0,76.81,76.81,76.81,76.81,200.0
2015-04-08 12:00:00,76.85,76.86,76.78,76.78,1400.0,76.85,76.86,76.78,76.78,1400.0
2015-04-08 12:05:00,76.71,76.71,76.71,76.71,200.0,76.71,76.71,76.71,76.71,200.0
2015-04-08 12:10:00,76.71,76.71,76.71,76.71,0.0,76.71,76.71,76.71,76.71,0.0
2015-04-08 12:15:00,76.74,76.83,76.74,76.81,1000.0,76.74,76.83,76.74,76.81,1000.0
2015-04-08 12:20:00,76.82,76.88,76.82,76.88,1800.0,76.82,76.88,76.82,76.88,1800.0
2015-04-08 12:25:00,76.92,76.93,76.78,76.83,2800.0,76.92,76.93,76.78,76.83,2800.0
2015-04-08 12:30:00,76.78,76.91,76.78,76.91,3000.0,76.78,76.91,76.78,76.91,3000.0
2015-04-08 12:35:00,76.94,76.95,76.9,76.95,2000.0,76.94,76.95,76.9,76.95,2000.0
2015-04-08 12:40:00,76.93,77.1,76.92,77.1,1800.0,76.93,77.1,76.92,77.1,1800.0
2015-04-08 12:45:00,77.17,77.2,77.17,77.2,800.0,77.17,77.2,77.17,77.2,800.0
2015-04-08 12:50:00,77.26,77.31,77.11,77.2,17000.0,77.26,77.31,77.11,77.2,17000.0
2015-04-08 12:55:00,77.08,77.16,77.08,77.16,2000.0,77.08,77.16,77.08,77.16,2000.0
2015-04-08 13:00:00,77.08,77.14,77.08,77.14,1200.0,77.08,77.14,77.08,77.14,1200.0
2015-04-08 13:05:00,77.14,77.23,77.14,77.23,1600.0,77.14,77.23,77.14,77.23,1600.0
2015-04-08 13:10:00,77.16,77.16,77.1,77.1,1400.0,77.16,77.16,77.1,77.1,1400.0
2015-04-08 13:15:00,77.0,77.0,77.0,77.0,200.0,77.0,77.0,77.0,77.0,200.0
2015-04-08 13:20:00,77.01,77.01,76.92,76.92,800.0,77.01,77.01,76.92,76.92,800.0
2015-04-08 13:25:00,76.96,76.97,76.88,76.96,1600.0,76.96,76.97,76.88,76.96,1600.0
2015-04-08 13:30:00,77.01,77.01,77.01,77.01,200.0,77.01,77.01,77.01,77.01,200.0
2015-04-08 13:35:00,76.96,76.97,76.95,76.95,4200.0,76.96,76.97,76.95,76.95,4200.0
2015-04-08 13:40:00,76.96,77.0,76.92,76.97,11000.0,76.96,77.0,76.92,76.97,11000.0
2015-04-08 13:45:00,76.97,76.99,76.96,76.98,1200.0,76.97,76.99,76.96,76.98,1200.0
2015-04-08 13:50:00,77.0,77.04,76.97,77.02,1600.0,77.0,77.04,76.97,77.02,1600.0
2015-04-08 13:55:00,77.14,77.14,77.1,77.1,800.0,77.14,77.14,77.1,77.1,800.0
2015-04-08 14:00:00,77.08,77.08,76.92,76.92,2200.0,77.08,77.08,76.92,76.92,2200.0
2015-04-08 14:05:00,77.0,77.01,76.7,76.7,5800.0,77.0,77.01,76.7,76.7,5800.0
2015-04-08 14:10:00,76.66,76.92,76.66,76.8,4400.0,76.66,76.92,76.66,76.8,4400.0
2015-04-08 14:15:00,76.88,76.95,76.88,76.88,11600.0,76.88,76.95,76.88,76.88,11600.0
2015-04-08 14:20:00,76.86,76.86,76.8,76.81,1400.0,76.86,76.86,76.8,76.81,1400.0
2015-04-08 14:25:00,76.83,76.83,76.78,76.82,1400.0,76.83,76.83,76.78,76.82,1400.0
2015-04-08 14:30:00,76.82,76.89,76.78,76.89,1400.0,76.82,76.89,76.78,76.89,1400.0
2015-04-08 14:35:00,76.8,76.8,76.74,76.74,1800.0,76.8,76.8,76.74,76.74,1800.0
2015-04-08 14:40:00,76.8,76.83,76.71,76.8,3000.0,76.8,76.83,76.71,76.8,3000.0
2015-04-08 14:45:00,76.86,76.86,76.86,76.86,600.0,76.86,76.86,76.86,76.86,600.0
2015-04-08 14:50:00,76.91,76.91,76.83,76.84,1200.0,76.91,76.91,76.83,76.84,1200.0
2015-04-08 14:55:00,76.73,76.8,76.73,76.8,400.0,76.73,76.8,76.73,76.8,400.0
2015-04-08 15:00:00,76.85,76.91,76.83,76.9,11200.0,76.85,76.91,76.83,76.9,11200.0
2015-04-08 15:05:00,76.88,76.91,76.85,76.85,5400.0,76.88,76.91,76.85,76.85,5400.0
2015-04-08 15:10:00,76.83,76.88,76.71,76.71,3800.0,76.83,76.88,76.71,76.71,3800.0
2015-04-08 15:15:00,76.83,76.85,76.83,76.85,1000.0,76.83,76.85,76.83,76.85,1000.0
2015-04-08 15:20:00,76.86,76.89,76.75,76.85,2200.0,76.86,76.89,76.75,76.85,2200.0
2015-04-08 15:25:00,76.81,76.89,76.81,76.88,4400.0,76.81,76.89,76.81,76.88,4400.0
2015-04-08 15:30:00,76.82,76.82,76.69,76.69,4200.0,76.82,76.82,76.69,76.69,4200.0
2015-04-08 15:35:00,76.7,76.76,76.68,76.68,6000.0,76.7,76.76,76.68,76.68,6000.0
2015-04-08 15:40:00,76.67,76.77,76.62,76.64,13000.0,76.67,76.77,76.62,76.64,13000.0
2015-04-08 15:45:00,76.64,76.74,76.64,76.67,8400.0,76.64,76.74,76.64,76.67,8400.0
2015-04-08 15:50:00,76.66,76.66,76.58,76.61,13400.0,76.66,76.66,76.58,76.61,13400.0
2015-04-08 15:55:00,76.64,76.74,76.61,76.74,19200.0,76.64,76.74,76.61,76.74,19200.0
2015-04-09 09:30:00,77.02,77.02,76.47,76.58,4800.0,77.02,77.02,76.47,76.58,4800.0
2015-04-09 09:35:00,76.85,76.85,76.85,76.85,200.0,76.85,76.85,76.85,76.85,200.0
2015-04-09 09:40:00,76.82,76.82,76.82,76.82,200.0,76.82,76.82,76.82,76.82,200.0
2015-04-09 09:45:00,77.03,77.03,76.92,77.03,1600.0,77.03,77.03,76.92,77.03,1600.0
2015-04-09 09:50:00,76.89,76.89,76.55,76.55,2000.0,76.89,76.89,76.55,76.55,2000.0
2015-04-09 09:55:00,76.49,76.49,76.48,76.48,400.0,76.49,76.49,76.48,76.48,400.0
2015-04-09 10:00:00,76.61,76.63,76.61,76.62,2000.0,76.61,76.63,76.61,76.62,2000.0
2015-04-09 10:05:00,76.68,76.78,76.68,76.78,400.0,76.68,76.78,76.68,76.78,400.0
2015-04-09 10:10:00,76.7,76.7,76.61,76.64,1400.0,76.7,76.7,76.61,76.64,1400.0
2015-04-09 10:15:00,76.64,76.64,76.64,76.64,0.0,76.64,76.64,76.64,76.64,0.0
2015-04-09 10:20:00,76.61,76.64,76.56,76.64,3200.0,76.61,76.64,76.56,76.64,3200.0
2015-04-09 10:25:00,76.57,76.57,76.57,76.57,200.0,76.57,76.57,76.57,76.57,200.0
2015-04-09 10:30:00,76.57,76.57,76.56,76.56,400.0,76.57,76.57,76.56,76.56,400.0
2015-04-09 10:35:00,76.49,76.54,76.45,76.54,1000.0,76.49,76.54,76.45,76.54,1000.0
2015-04-09 10:40:00,76.54,76.54,76.54,76.54,0.0,76.54,76.54,76.54,76.54,0.0
2015-04-09 10:45:00,76.54,76.54,76.54,76.54,0.0,76.54,76.54,76.54,76.54,0.0
2015-04-09 10:50:00,76.36,76.36,76.2,76.21,2000.0,76.36,76.36,76.2,76.21,2000.0
2015-04-09 10:55:00,76.31,76.31,76.31,76.31,400.0,76.31,76.31,76.31,76.31,400.0
2015-04-09 11:00:00,76.2,76.23,76.14,76.17,1200.0,76.2,76.23,76.14,76.17,1200.0
2015-04-09 11:05:00,76.13,76.13,76.13,76.13,400.0,76.13,76.13,76.13,76.13,400.0
2015-04-09 11:10:00,76.13,76.13,76.13,76.13,0.0,76.13,76.13,76.13,76.13,0.0
2015-04-09 11:15:00,76.1,76.1,76.1,76.1,200.0,76.1,76.1,76.1,76.1,200.0
2015-04-09 11:20:00,76.0,76.01,76.0,76.0,200.0,76.0,76.01,76.0,76.0,200.0
2015-04-09 11:25:00,75.99,76.09,75.9,75.91,6600.0,75.99,76.09,75.9,75.91,6600.0
2015-04-09 11:30:00,75.93,76.01,75.92,76.0,1000.0,75.93,76.01,75.92,76.0,1000.0
2015-04-09 11:35:00,76.0,76.0,76.0,76.0,0.0,76.0,76.0,76.0,76.0,0.0
2015-04-09 11:40:00,76.07,76.07,76.06,76.06,1000.0,76.07,76.07,76.06,76.06,1000.0
2015-04-09 11:45:00,76.04,76.04,76.04,76.04,200.0,76.04,76.04,76.04,76.04,200.0
2015-04-09 11:50:00,76.15,76.15,76.15,76.15,200.0,76.15,76.15,76.15,76.15,200.0
2015-04-09 11:55:00,76.06,76.06,76.04,76.04,400.0,76.06,76.06,76.04,76.04,400.0
2015-04-09 12:00:00,76.03,76.06,75.98,75.98,3800.0,76.03,76.06,75.98,75.98,3800.0
2015-04-09 12:05:00,76.0,76.01,75.99,75.99,3600.0,76.0,76.01,75.99,75.99,3600.0
2015-04-09 12:10:00,76.02,76.02,76.02,76.02,200.0,76.02,76.02,76.02,76.02,200.0
2015-04-09 12:15:00,75.98,76.03,75.92,76.01,3600.0,75.98,76.03,75.92,76.01,3600.0
2015-04-09 12:20:00,75.97,76.07,75.97,75.99,1200.0,75.97,76.07,75.97,75.99,1200.0
2015-04-09 12:25:00,76.06,76.08,76.01,76.01,1400.0,76.06,76.08,76.01,76.01,1400.0
2015-04-09 12:30:00,76.01,76.01,76.01,76.01,0.0,76.01,76.01,76.01,76.01,0.0
2015-04-09 12:35:00,75.98,76.11,75.98,76.05,10200.0,75.98,76.11,75.98,76.05,10200.0
2015-04-09 12:40:00,76.09,76.12,76.09,76.11,1400.0,76.09,76.12,76.09,76.11,1400.0
2015-04-09 12:45:00,76.11,76.21,76.1,76.12,1600.0,76.11,76.21,76.1,76.12,1600.0
2015-04-09 12:50:00,76.36,76.36,76.23,76.24,1600.0,76.36,76.36,76.23,76.24,1600.0
2015-04-09 12:55:00,76.32,76.32,76.13,76.28,2200.0,76.32,76.32,76.13,76.28,2200.0
2015-04-09 13:00:00,76.25,76.26,76.16,76.19,1600.0,76.25,76.26,76.16,76.19,1600.0
2015-04-09 13:05:00,76.19,76.19,76.19,76.19,0.0,76.19,76.19,76.19,76.19,0.0
2015-04-09 13:10:00,76.18,76.19,76.17,76.17,600.0,76.18,76.19,76.17,76.17,600.0
2015-04-09 13:15:00,76.17,76.27,76.17,76.27,1000.0,76.17,76.27,76.17,76.27,1000.0
2015-04-09 13:20:00,76.25,76.28,76.25,76.28,2000.0,76.25,76.28,76.25,76.28,2000.0
2015-04-09 13:25:00,76.24,76.25,76.13,76.2,5600.0,76.24,76.25,76.13,76.2,5600.0
2015-04-09 13:30:00,76.21,76.23,76.08,76.08,5200.0,76.21,76.23,76.08,76.08,5200.0
2015-04-09 13:35:00,76.04,76.04,76.04,76.04,400.0,76.04,76.04,76.04,76.04,400.0
2015-04-09 13:40:00,75.98,76.08,75.97,75.99,1200.0,75.98,76.08,75.97,75.99,1200.0
2015-04-09 13:45:00,76.07,76.07,75.94,75.96,1200.0,76.07,76.07,75.94,75.96,1200.0
2015-04-09 13:50:00,75.96,75.98,75.95,75.96,1600.0,75.96,75.98,75.95,75.96,1600.0
2015-04-09 13:55:00,76.02,76.03,75.93,75.94,1000.0,76.02,76.03,75.93,75.94,1000.0
2015-04-09 14:00:00,75.98,75.98,75.98,75.98,200.0,75.98,75.98,75.98,75.98,200.0
2015-04-09 14:05:00,75.92,75.94,75.92,75.94,800.0,75.92,75.94,75.92,75.94,800.0
2015-04-09 14:10:00,75.89,75.89,75.88,75.89,200.0,75.89,75.89,75.88,75.89,200.0
2015-04-09 14:15:00,75.85,75.92,75.85,75.85,1400.0,75.85,75.92,75.85,75.85,1400.0
2015-04-09 14:20:00,75.85,75.89,75.69,75.79,1800.0,75.85,75.89,75.69,75.79,1800.0
2015-04-09 14:25:00,75.75,75.8,75.73,75.73,2400.0,75.75,75.8,75.73,75.73,2400.0
2015-04-09 14:30:00,75.81,75.83,75.78,75.78,2000.0,75.81,75.83,75.78,75.78,2000.0
2015-04-09 14:35:00,75.79,75.9,75.79,75.9,2400.0,75.79,75.9,75.79,75.9,2400.0
2015-04-09 14:40:00,76.01,76.01,75.94,75.94,400.0,76.01,76.01,75.94,75.94,400.0
2015-04-09 14:45:00,75.9,75.9,75.9,75.9,1200.0,75.9,75.9,75.9,75.9,1200.0
2015-04-09 14:50:00,75.91,75.91,75.8,75.86,3200.0,75.91,75.91,75.8,75.86,3200.0
2015-04-09 14:55:00,75.94,75.96,75.94,75.96,400.0,75.94,75.96,75.94,75.96,400.0
2015-04-09 15:00:00,75.96,75.96,75.95,75.96,200.0,75.96,75.96,75.95,75.96,200.0
2015-04-09 15:05:00,75.98,76.02,75.97,75.97,1400.0,75.98,76.02,75.97,75.97,1400.0
2015-04-09 15:10:00,75.97,76.21,75.97,76.21,5400.0,75.97,76.21,75.97,76.21,5400.0
2015-04-09 15:15:00,76.29,76.3,76.14,76.14,1200.0,76.29,76.3,76.14,76.14,1200.0
2015-04-09 15:20:00,76.17,76.21,76.17,76.21,800.0,76.17,76.21,76.17,76.21,800.0
2015-04-09 15:25:00,76.19,76.25,76.19,76.19,2800.0,76.19,76.25,76.19,76.19,2800.0
2015-04-09 15:30:00,76.19,76.22,76.17,76.17,1600.0,76.19,76.22,76.17,76.17,1600.0
2015-04-09 15:35:00,76.13,76.16,76.08,76.15,2000.0,76.13,76.16,76.08,76.15,2000.0
2015-04-09 15:40:00,76.16,76.19,76.03,76.16,5600.0,76.16,76.19,76.03,76.16,5600.0
2015-04-09 15:45:00,76.14,76.16,76.09,76.1,1600.0,76.14,76.16,76.09,76.1,1600.0
2015-04-09 15:50:00,76.11,76.32,76.11,76.26,9000.0,76.11,76.32,76.11,76.26,9000.0
2015-04-09 15:55:00,76.29,76.43,76.29,76.43,20200.0,76.29,76.43,76.29,76.43,20200.0
2015-04-10 09:30:00,76.63,76.63,76.63,76.63,1200.0,76.63,76.63,76.63,76.63,1200.0
2015-04-10 09:35:00,76.69,76.76,76.69,76.76,400.0,76.69,76.76,76.69,76.76,400.0
2015-04-10 09:40:00,76.76,76.76,76.76,76.76,0.0,76.76,76.76,76.76,76.76,0.0
2015-04-10 09:45:00,76.76,76.76,76.76,76.76,0.0,76.76,76.76,76.76,76.76,0.0
2015-04-10 09:50:00,76.85,76.86,76.76,76.77,600.0,76.85,76.86,76.76,76.77,600.0
2015-04-10 09:55:00,76.63,76.94,76.63,76.94,1200.0,76.63,76.94,76.63,76.94,1200.0
2015-04-10 10:00:00,76.74,76.85,76.7,76.85,1400.0,76.74,76.85,76.7,76.85,1400.0
2015-04-10 10:05:00,76.65,76.65,76.65,76.65,200.0,76.65,76.65,76.65,76.65,200.0
2015-04-10 10:10:00,76.64,76.75,76.64,76.75,1000.0,76.64,76.75,76.64,76.75,1000.0
2015-04-10 10:15:00,76.74,76.74,76.74,76.74,200.0,76.74,76.74,76.74,76.74,200.0
2015-04-10 10:20:00,76.74,76.74,76.74,76.74,200.0,76.74,76.74,76.74,76.74,200.0
2015-04-10 10:25:00,76.69,76.83,76.69,76.83,1000.0,76.69,76.83,76.69,76.83,1000.0
2015-04-10 10:30:00,76.82,76.92,76.82,76.92,400.0,76.82,76.92,76.82,76.92,400.0
2015-04-10 10:35:00,76.92,77.01,76.83,77.01,1400.0,76.92,77.01,76.83,77.01,1400.0
2015-04-10 10:40:00,77.03,77.08,76.94,77.08,1600.0,77.03,77.08,76.94,77.08,1600.0
2015-04-10 10:45:00,77.06,77.16,76.94,77.08,9200.0,77.06,77.16,76.94,77.08,9200.0
2015-04-10 10:50:00,77.1,77.22,77.09,77.19,2200.0,77.1,77.22,77.09,77.19,2200.0
2015-04-10 10:55:00,77.16,77.16,77.13,77.13,400.0,77.16,77.16,77.13,77.13,400.0
2015-04-10 11:00:00,77.06,77.06,77.03,77.03,600.0,77.06,77.06,77.03,77.03,600.0
2015-04-10 11:05:00,76.94,76.94,76.94,76.94,400.0,76.94,76.94,76.94,76.94,400.0
2015-04-10 11:10:00,76.96,76.96,76.96,76.96,200.0,76.96,76.96,76.96,76.96,200.0
2015-04-10 11:15:00,76.94,77.1,76.94,77.0,1400.0,76.94,77.1,76.94,77.0,1400.0
2015-04-10 11:20:00,77.0,77.0,76.99,77.0,200.0,77.0,77.0,76.99,77.0,200.0
2015-04-10 11:25:00,77.07,77.17,77.07,77.17,1200.0,77.07,77.17,77.07,77.17,1200.0
2015-04-10 11:30:00,77.05,77.24,77.05,77.24,1200.0,77.05,77.24,77.05,77.24,1200.0
2015-04-10 11:35:00,77.24,77.24,77.11,77.18,3800.0,77.24,77.24,77.11,77.18,3800.0
2015-04-10 11:40:00,77.2,77.22,77.11,77.21,2800.0,77.2,77.22,77.11,77.21,2800.0
2015-04-10 11:45:00,77.21,77.21,77.21,77.21,0.0,77.21,77.21,77.21,77.21,0.0
2015-04-10 11:50:00,77.2,77.2,77.2,77.2,200.0,77.2,77.2,77.2,77.2,200.0
2015-04-10 11:55:00,77.2,77.2,77.2,77.2,0.0,77.2,77.2,77.2,77.2,0.0
2015-04-10 12:00:00,77.2,77.2,77.11,77.11,1800.0,77.2,77.2,77.11,77.11,1800.0
2015-04-10 12:05:00,77.26,77.26,77.26,77.26,200.0,77.26,77.26,77.26,77.26,200.0
2015-04-10 12:10:00,77.09,77.26,77.09,77.26,1600.0,77.09,77.26,77.09,77.26,1600.0
2015-04-10 12:15:00,77.26,77.26,77.26,77.26,0.0,77.26,77.26,77.26,77.26,0.0
2015-04-10 12:20:00,77.1,77.1,77.1,77.1,200.0,77.1,77.1,77.1,77.1,200.0
2015-04-10 12:25:00,77.1,77.1,77.1,77.1,0.0,77.1,77.1,77.1,77.1,0.0
2015-04-10 12:30:00,77.17,77.17,77.11,77.11,400.0,77.17,77.17,77.11,77.11,400.0
2015-04-10 12:35:00,77.19,77.19,77.05,77.05,4800.0,77.19,77.19,77.05,77.05,4800.0
2015-04-10 12:40:00,77.06,77.06,77.05,77.05,1200.0,77.06,77.06,77.05,77.05,1200.0
2015-04-10 12:45:00,77.05,77.05,77.05,77.05,0.0,77.05,77.05,77.05,77.05,0.0
2015-04-10 12:50:00,77.05,77.05,77.03,77.03,600.0,77.05,77.05,77.03,77.03,600.0
2015-04-10 12:55:00,76.91,76.91,76.91,76.91,400.0,76.91,76.91,76.91,76.91,400.0
2015-04-10 13:00:00,76.91,76.96,76.9,76.96,600.0,76.91,76.96,76.9,76.96,600.0
2015-04-10 13:05:00,77.02,77.03,76.91,76.91,1200.0,77.02,77.03,76.91,76.91,1200.0
2015-04-10 13:10:00,76.91,76.91,76.91,76.91,0.0,76.91,76.91,76.91,76.91,0.0
2015-04-10 13:15:00,76.92,76.92,76.85,76.85,1600.0,76.92,76.92,76.85,76.85,1600.0
2015-04-10 13:20:00,76.91,76.96,76.91,76.96,600.0,76.91,76.96,76.91,76.96,600.0
2015-04-10 13:25:00,76.96,76.96,76.96,76.96,0.0,76.96,76.96,76.96,76.96,0.0
2015-04-10 13:30:00,76.96,76.96,76.96,76.96,0.0,76.96,76.96,76.96,76.96,0.0
2015-04-10 13:35:00,76.93,76.94,76.86,76.87,4400.0,76.93,76.94,76.86,76.87,4400.0
2015-04-10 13:40:00,76.88,76.92,76.85,76.85,2800.0,76.88,76.92,76.85,76.85,2800.0
2015-04-10 13:45:00,76.85,76.87,76.85,76.87,400.0,76.85,76.87,76.85,76.87,400.0
2015-04-10 13:50:00,76.86,76.89,76.84,76.89,600.0,76.86,76.89,76.84,76.89,600.0
2015-04-10 13:55:00,76.82,76.98,76.82,76.93,15600.0,76.82,76.98,76.82,76.93,15600.0
2015-04-10 14:00:00,76.93,76.96,76.93,76.96,600.0,76.93,76.96,76.93,76.96,600.0
2015-04-10 14:05:00,76.96,77.0,76.96,77.0,1600.0,76.96,77.0,76.96,77.0,1600.0
2015-04-10 14:10:00,76.97,76.98,76.97,76.98,400.0,76.97,76.98,76.97,76.98,400.0
2015-04-10 14:15:00,76.97,76.97,76.92,76.92,1200.0,76.97,76.97,76.92,76.92,1200.0
2015-04-10 14:20:00,76.87,76.87,76.87,76.87,200.0,76.87,76.87,76.87,76.87,200.0
2015-04-10 14:25:00,76.85,76.88,76.85,76.85,2400.0,76.85,76.88,76.85,76.85,2400.0
2015-04-10 14:30:00,76.86,76.89,76.86,76.87,1400.0,76.86,76.89,76.86,76.87,1400.0
2015-04-10 14:35:00,76.87,76.88,76.87,76.87,200.0,76.87,76.88,76.87,76.87,200.0
2015-04-10 14:40:00,76.82,76.85,76.82,76.85,600.0,76.82,76.85,76.82,76.85,600.0
2015-04-10 14:45:00,76.85,76.85,76.85,76.85,0.0,76.85,76.85,76.85,76.85,0.0
2015-04-10 14:50:00,76.84,76.88,76.82,76.82,1600.0,76.84,76.88,76.82,76.82,1600.0
2015-04-10 14:55:00,76.85,76.87,76.79,76.79,1000.0,76.85,76.87,76.79,76.79,1000.0
2015-04-10 15:00:00,76.69,76.69,76.69,76.69,200.0,76.69,76.69,76.69,76.69,200.0
2015-04-10 15:05:00,76.72,76.72,76.64,76.64,7800.0,76.72,76.72,76.64,76.64,7800.0
2015-04-10 15:10:00,76.64,76.78,76.64,76.75,3000.0,76.64,76.78,76.64,76.75,3000.0
2015-04-10 15:15:00,76.71,76.75,76.67,76.67,8800.0,76.71,76.75,76.67,76.67,8800.0
2015-04-10 15:20:00,76.7,76.73,76.64,76.67,11800.0,76.7,76.73,76.64,76.67,11800.0
2015-04-10 15:25:00,76.68,76.69,76.67,76.67,2200.0,76.68,76.69,76.67,76.67,2200.0
2015-04-10 15:30:00,76.67,76.73,76.64,76.67,4000.0,76.67,76.73,76.64,76.67,4000.0
2015-04-10 15:35:00,76.7,76.7,76.64,76.67,4400.0,76.7,76.7,76.64,76.67,4400.0
2015-04-10 15:40:00,76.71,76.78,76.66,76.68,4000.0,76.71,76.78,76.66,76.68,4000.0
2015-04-10 15:45:00,76.66,76.73,76.65,76.66,6000.0,76.66,76.73,76.65,76.66,6000.0
2015-04-10 15:50:00,76.67,76.68,76.57,76.63,10200.0,76.67,76.68,76.57,76.63,10200.0
2015-04-10 15:55:00,76.69,76.83,76.66,76.82,11200.0,76.69,76.83,76.66,76.82,11200.0
2015-04-13 09:30:00,76.58,77.13,76.58,76.86,12000.0,76.58,77.13,76.58,76.86,12000.0
2015-04-13 09:35:00,76.92,76.92,76.56,76.8,5000.0,76.92,76.92,76.56,76.8,5000.0
2015-04-13 09:40:00,76.8,77.01,76.8,76.89,1800.0,76.8,77.01,76.8,76.89,1800.0
2015-04-13 09:45:00,76.84,77.19,76.83,77.16,12200.0,76.84,77.19,76.83,77.16,12200.0
2015-04-13 09:50:00,77.24,77.35,77.08,77.23,13400.0,77.24,77.35,77.08,77.23,13400.0
2015-04-13 09:55:00,77.21,77.24,77.21,77.21,1400.0,77.21,77.24,77.21,77.21,1400.0
2015-04-13 10:00:00,77.21,77.21,77.21,77.21,0.0,77.21,77.21,77.21,77.21,0.0
2015-04-13 10:05:00,77.21,77.21,77.21,77.21,0.0,77.21,77.21,77.21,77.21,0.0
2015-04-13 10:10:00,77.18,77.18,77.07,77.14,1000.0,77.18,77.18,77.07,77.14,1000.0
2015-04-13 10:15:00,77.14,77.14,77.14,77.14,0.0,77.14,77.14,77.14,77.14,0.0
2015-04-13 10:20:00,77.15,77.21,77.11,77.15,4200.0,77.15,77.21,77.11,77.15,4200.0
2015-04-13 10:25:00,77.16,77.16,77.13,77.13,400.0,77.16,77.16,77.13,77.13,400.0
2015-04-13 10:30:00,77.22,77.23,77.22,77.23,800.0,77.22,77.23,77.22,77.23,800.0
2015-04-13 10:35:00,77.2,77.2,77.1,77.1,2800.0,77.2,77.2,77.1,77.1,2800.0
2015-04-13 10:40:00,77.08,77.1,77.08,77.1,600.0,77.08,77.1,77.08,77.1,600.0
2015-04-13 10:45:00,77.15,77.19,77.06,77.06,6400.0,77.15,77.19,77.06,77.06,6400.0
2015-04-13 10:50:00,77.01,77.02,77.0,77.0,400.0,77.01,77.02,77.0,77.0,400.0
2015-04-13 10:55:00,77.0,77.01,77.0,77.0,400.0,77.0,77.01,77.0,77.0,400.0
2015-04-13 11:00:00,76.9,76.9,76.9,76.9,200.0,76.9,76.9,76.9,76.9,200.0
2015-04-13 11:05:00,76.9,76.9,76.9,76.9,0.0,76.9,76.9,76.9,76.9,0.0
2015-04-13 11:10:00,76.96,76.96,76.96,76.96,200.0,76.96,76.96,76.96,76.96,200.0
2015-04-13 11:15:00,76.96,76.96,76.96,76.96,0.0,76.96,76.96,76.96,76.96,0.0
2015-04-13 11:20:00,77.03,77.03,77.02,77.02,400.0,77.03,77.03,77.02,77.02,400.0
2015-04-13 11:25:00,76.97,77.03,76.94,77.02,800.0,76.97,77.03,76.94,77.02,800.0
2015-04-13 11:30:00,76.99,76.99,76.97,76.97,800.0,76.99,76.99,76.97,76.97,800.0
2015-04-13 11:35:00,76.93,76.93,76.92,76.93,200.0,76.93,76.93,76.92,76.93,200.0
2015-04-13 11:40:00,77.04,77.06,76.98,76.98,1600.0,77.04,77.06,76.98,76.98,1600.0
2015-04-13 11:45:00,76.98,76.98,76.98,76.98,0.0,76.98,76.98,76.98,76.98,0.0
2015-04-13 11:50:00,77.06,77.07,77.03,77.03,800.0,77.06,77.07,77.03,77.03,800.0
2015-04-13 11:55:00,77.0,77.0,76.91,76.91,1200.0,77.0,77.0,76.91,76.91,1200.0
2015-04-13 12:00:00,76.96,76.96,76.96,76.96,400.0,76.96,76.96,76.96,76.96,400.0
2015-04-13 12:05:00,76.98,77.03,76.98,77.02,800.0,76.98,77.03,76.98,77.02,800.0
2015-04-13 12:10:00,76.94,76.94,76.94,76.94,200.0,76.94,76.94,76.94,76.94,200.0
2015-04-13 12:15:00,76.92,76.96,76.91,76.96,600.0,76.92,76.96,76.91,76.96,600.0
2015-04-13 12:20:00,76.91,76.91,76.91,76.91,200.0,76.91,76.91,76.91,76.91,200.0
2015-04-13 12:25:00,76.87,76.88,76.87,76.87,600.0,76.87,76.88,76.87,76.87,600.0
2015-04-13 12:30:00,76.89,76.9,76.89,76.9,800.0,76.89,76.9,76.89,76.9,800.0
2015-04-13 12:35:00,76.9,76.91,76.83,76.89,1000.0,76.9,76.91,76.83,76.89,1000.0
2015-04-13 12:40:00,76.87,76.87,76.82,76.87,800.0,76.87,76.87,76.82,76.87,800.0
2015-04-13 12:45:00,76.91,76.94,76.85,76.94,5800.0,76.91,76.94,76.85,76.94,5800.0
2015-04-13 12:50:00,76.89,76.89,76.86,76.86,600.0,76.89,76.89,76.86,76.86,600.0
2015-04-13 12:55:00,76.86,76.86,76.86,76.86,0.0,76.86,76.86,76.86,76.86,0.0
2015-04-13 13:00:00,76.86,76.86,76.83,76.83,800.0,76.86,76.86,76.83,76.83,800.0
2015-04-13 13:05:00,76.83,76.83,76.83,76.83,0.0,76.83,76.83,76.83,76.83,0.0
2015-04-13 13:10:00,76.71,76.73,76.71,76.73,400.0,76.71,76.73,76.71,76.73,400.0
2015-04-13 13:15:00,76.66,76.74,76.65,76.74,600.0,76.66,76.74,76.65,76.74,600.0
2015-04-13 13:20:00,76.73,76.73,76.61,76.61,1200.0,76.73,76.73,76.61,76.61,1200.0
2015-04-13 13:25:00,76.61,76.61,76.61,76.61,0.0,76.61,76.61,76.61,76.61,0.0
2015-04-13 13:30:00,76.61,76.61,76.61,76.61,0.0,76.61,76.61,76.61,76.61,0.0
2015-04-13 13:35:00,76.64,76.64,76.6,76.6,400.0,76.64,76.64,76.6,76.6,400.0
2015-04-13 13:40:00,76.54,76.54,76.54,76.54,200.0,76.54,76.54,76.54,76.54,200.0
2015-04-13 13:45:00,76.61,76.61,76.61,76.61,200.0,76.61,76.61,76.61,76.61,200.0
2015-04-13 13:50:00,76.55,76.61,76.54,76.57,1400.0,76.55,76.61,76.54,76.57,1400.0
2015-04-13 13:55:00,76.66,76.66,76.63,76.63,400.0,76.66,76.66,76.63,76.63,400.0
2015-04-13 14:00:00,76.66,76.66,76.63,76.63,600.0,76.66,76.66,76.63,76.63,600.0
2015-04-13 14:05:00,76.61,76.61,76.56,76.56,1000.0,76.61,76.61,76.56,76.56,1000.0
2015-04-13 14:10:00,76.56,76.56,76.56,76.56,0.0,76.56,76.56,76.56,76.56,0.0
2015-04-13 14:15:00,76.58,76.58,76.58,76.58,200.0,76.58,76.58,76.58,76.58,200.0
2015-04-13 14:20:00,76.63,76.64,76.63,76.64,600.0,76.63,76.64,76.63,76.64,600.0
2015-04-13 14:25:00,76.64,76.64,76.61,76.62,600.0,76.64,76.64,76.61,76.62,600.0
2015-04-13 14:30:00,76.6,76.6,76.57,76.6,600.0,76.6,76.6,76.57,76.6,600.0
2015-04-13 14:35:00,76.59,76.61,76.58,76.59,1800.0,76.59,76.61,76.58,76.59,1800.0
2015-04-13 14:40:00,76.66,76.66,76.65,76.65,400.0,76.66,76.66,76.65,76.65,400.0
2015-04-13 14:45:00,76.59,76.59,76.57,76.57,400.0,76.59,76.59,76.57,76.57,400.0
2015-04-13 14:50:00,76.55,76.55,76.44,76.44,1000.0,76.55,76.55,76.44,76.44,1000.0
2015-04-13 14:55:00,76.44,76.44,76.44,76.44,0.0,76.44,76.44,76.44,76.44,0.0
2015-04-13 15:00:00,76.55,76.55,76.47,76.5,1000.0,76.55,76.55,76.47,76.5,1000.0
2015-04-13 15:05:00,76.48,76.48,76.47,76.47,400.0,76.48,76.48,76.47,76.47,400.0
2015-04-13 15:10:00,76.52,76.57,76.45,76.5,3200.0,76.52,76.57,76.45,76.5,3200.0
2015-04-13 15:15:00,76.46,76.49,76.44,76.49,1200.0,76.46,76.49,76.44,76.49,1200.0
2015-04-13 15:20:00,76.47,76.47,76.44,76.44,600.0,76.47,76.47,76.44,76.44,600.0
2015-04-13 15:25:00,76.45,76.47,76.43,76.46,800.0,76.45,76.47,76.43,76.46,800.0
2015-04-13 15:30:00,76.44,76.47,76.44,76.47,600.0,76.44,76.47,76.44,76.47,600.0
2015-04-13 15:35:00,76.44,76.44,76.42,76.42,1000.0,76.44,76.44,76.42,76.42,1000.0
2015-04-13 15:40:00,76.42,76.47,76.42,76.47,1400.0,76.42,76.47,76.42,76.47,1400.0
2015-04-13 15:45:00,76.48,76.48,76.48,76.48,600.0,76.48,76.48,76.48,76.48,600.0
2015-04-13 15:50:00,76.49,76.53,76.39,76.4,3400.0,76.49,76.53,76.39,76.4,3400.0
2015-04-13 15:55:00,76.43,76.49,76.33,76.35,35000.0,76.43,76.49,76.33,76.35,35000.0
2015-04-14 09:30:00,76.46,76.5,76.23,76.5,4000.0,76.46,76.5,76.23,76.5,4000.0
2015-04-14 09:35:00,76.33,76.38,76.33,76.38,1800.0,76.33,76.38,76.33,76.38,1800.0
2015-04-14 09:40:00,76.38,76.53,76.26,76.46,2800.0,76.38,76.53,76.26,76.46,2800.0
2015-04-14 09:45:00,76.12,76.12,75.81,75.81,2800.0,76.12,76.12,75.81,75.81,2800.0
2015-04-14 09:50:00,75.91,75.91,75.91,75.91,200.0,75.91,75.91,75.91,75.91,200.0
2015-04-14 09:55:00,75.66,75.66,75.57,75.57,1000.0,75.66,75.66,75.57,75.57,1000.0
2015-04-14 10:00:00,75.5,75.5,75.43,75.43,400.0,75.5,75.5,75.43,75.43,400.0
2015-04-14 10:05:00,75.31,75.32,75.09,75.3,1800.0,75.31,75.32,75.09,75.3,1800.0
2015-04-14 10:10:00,75.3,75.44,75.29,75.32,3600.0,75.3,75.44,75.29,75.32,3600.0
2015-04-14 10:15:00,75.31,75.33,75.12,75.18,8000.0,75.31,75.33,75.12,75.18,8000.0
2015-04-14 10:20:00,75.25,75.33,75.17,75.33,5000.0,75.25,75.33,75.17,75.33,5000.0
2015-04-14 10:25:00,75.38,75.38,75.38,75.38,200.0,75.38,75.38,75.38,75.38,200.0
2015-04-14 10:30:00,75.25,75.36,75.22,75.33,1400.0,75.25,75.36,75.22,75.33,1400.0
2015-04-14 10:35:00,75.25,75.31,75.19,75.31,3800.0,75.25,75.31,75.19,75.31,3800.0
2015-04-14 10:40:00,75.24,75.27,75.22,75.27,7400.0,75.24,75.27,75.22,75.27,7400.0
2015-04-14 10:45:00,75.31,75.47,75.3,75.47,1800.0,75.31,75.47,75.3,75.47,1800.0
2015-04-14 10:50:00,75.36,75.49,75.36,75.49,600.0,75.36,75.49,75.36,75.49,600.0
2015-04-14 10:55:00,75.37,75.37,75.29,75.29,2000.0,75.37,75.37,75.29,75.29,2000.0
2015-04-14 11:00:00,75.29,75.32,75.23,75.32,1400.0,75.29,75.32,75.23,75.32,1400.0
2015-04-14 11:05:00,75.25,75.3,75.22,75.3,5000.0,75.25,75.3,75.22,75.3,5000.0
2015-04-14 11:10:00,75.27,75.38,75.27,75.38,2600.0,75.27,75.38,75.27,75.38,2600.0
2015-04-14 11:15:00,75.49,75.61,75.49,75.54,16800.0,75.49,75.61,75.49,75.54,16800.0
2015-04-14 11:20:00,75.6,75.6,75.43,75.43,4000.0,75.6,75.6,75.43,75.43,4000.0
2015-04-14 11:25:00,75.39,75.52,75.39,75.4,1800.0,75.39,75.52,75.39,75.4,1800.0
2015-04-14 11:30:00,75.39,75.61,75.39,75.61,3200.0,75.39,75.61,75.39,75.61,3200.0
2015-04-14 11:35:00,75.61,75.64,75.53,75.54,1600.0,75.61,75.64,75.53,75.54,1600.0
2015-04-14 11:40:00,75.61,75.61,75.44,75.47,7200.0,75.61,75.61,75.44,75.47,7200.0
2015-04-14 11:45:00,75.44,75.46,75.39,75.42,5600.0,75.44,75.46,75.39,75.42,5600.0
2015-04-14 11:50:00,75.38,75.38,75.28,75.28,2600.0,75.38,75.38,75.28,75.28,2600.0
2015-04-14 11:55:00,75.27,75.39,75.25,75.32,3000.0,75.27,75.39,75.25,75.32,3000.0
2015-04-14 12:00:00,75.25,75.29,75.24,75.27,8600.0,75.25,75.29,75.24,75.27,8600.0
2015-04-14 12:05:00,75.25,75.28,75.23,75.25,3000.0,75.25,75.28,75.23,75.25,3000.0
2015-04-14 12:10:00,75.25,75.25,75.22,75.24,1600.0,75.25,75.25,75.22,75.24,1600.0
2015-04-14 12:15:00,75.26,75.26,75.23,75.24,1000.0,75.26,75.26,75.23,75.24,1000.0
2015-04-14 12:20:00,75.25,75.26,75.21,75.26,2800.0,75.25,75.26,75.21,75.26,2800.0
2015-04-14 12:25:00,75.25,75.28,75.22,75.22,4600.0,75.25,75.28,75.22,75.22,4600.0
2015-04-14 12:30:00,75.3,75.39,75.3,75.35,2800.0,75.3,75.39,75.3,75.35,2800.0
2015-04-14 12:35:00,75.35,75.35,75.35,75.35,0.0,75.35,75.35,75.35,75.35,0.0
2015-04-14 12:40:00,75.36,75.36,75.31,75.31,1800.0,75.36,75.36,75.31,75.31,1800.0
2015-04-14 12:45:00,75.3,75.3,75.19,75.19,2200.0,75.3,75.3,75.19,75.19,2200.0
2015-04-14 12:50:00,75.19,75.29,75.19,75.28,7800.0,75.19,75.29,75.19,75.28,7800.0
2015-04-14 12:55:00,75.2,75.33,75.2,75.31,4200.0,75.2,75.33,75.2,75.31,4200.0
2015-04-14 13:00:00,75.16,75.21,75.15,75.2,800.0,75.16,75.21,75.15,75.2,800.0
2015-04-14 13:05:00,75.23,75.24,75.13,75.13,5400.0,75.23,75.24,75.13,75.13,5400.0
2015-04-14 13:10:00,75.1,75.2,75.09,75.19,2800.0,75.1,75.2,75.09,75.19,2800.0
2015-04-14 13:15:00,75.14,75.14,75.11,75.11,2400.0,75.14,75.14,75.11,75.11,2400.0
2015-04-14 13:20:00,75.14,75.29,75.11,75.29,9600.0,75.14,75.29,75.11,75.29,9600.0
2015-04-14 13:25:00,75.32,75.42,75.32,75.41,4000.0,75.32,75.42,75.32,75.41,4000.0
2015-04-14 13:30:00,75.41,75.41,75.41,75.41,0.0,75.41,75.41,75.41,75.41,0.0
2015-04-14 13:35:00,75.44,75.51,75.44,75.51,3800.0,75.44,75.51,75.44,75.51,3800.0
2015-04-14 13:40:00,75.53,75.61,75.53,75.58,4400.0,75.53,75.61,75.53,75.58,4400.0
2015-04-14 13:45:00,75.73,75.74,75.7,75.74,1000.0,75.73,75.74,75.7,75.74,1000.0
2015-04-14 13:50:00,75.73,75.73,75.66,75.67,1200.0,75.73,75.73,75.66,75.67,1200.0
2015-04-14 13:55:00,75.72,75.72,75.61,75.61,4600.0,75.72,75.72,75.61,75.61,4600.0
2015-04-14 14:00:00,75.61,75.61,75.53,75.53,2600.0,75.61,75.61,75.53,75.53,2600.0
2015-04-14 14:05:00,75.53,75.61,75.53,75.61,1600.0,75.53,75.61,75.53,75.61,1600.0
2015-04-14 14:10:00,75.75,75.78,75.69,75.78,1200.0,75.75,75.78,75.69,75.78,1200.0
2015-04-14 14:15:00,75.77,75.77,75.69,75.71,1000.0,75.77,75.77,75.69,75.71,1000.0
2015-04-14 14:20:00,75.71,75.72,75.64,75.64,3000.0,75.71,75.72,75.64,75.64,3000.0
2015-04-14 14:25:00,75.63,75.63,75.58,75.58,1200.0,75.63,75.63,75.58,75.58,1200.0
2015-04-14 14:30:00,75.58,75.61,75.57,75.58,2800.0,75.58,75.61,75.57,75.58,2800.0
2015-04-14 14:35:00,75.57,75.57,75.49,75.49,1800.0,75.57,75.57,75.49,75.49,1800.0
2015-04-14 14:40:00,75.47,75.49,75.4,75.49,2000.0,75.47,75.49,75.4,75.49,2000.0
2015-04-14 14:45:00,75.49,75.64,75.49,75.64,3000.0,75.49,75.64,75.49,75.64,3000.0
2015-04-14 14:50:00,75.58,75.72,75.58,75.72,2800.0,75.58,75.72,75.58,75.72,2800.0
2015-04-14 14:55:00,75.73,75.73,75.66,75.66,800.0,75.73,75.73,75.66,75.66,800.0
2015-04-14 15:00:00,75.74,75.74,75.67,75.67,800.0,75.74,75.74,75.67,75.67,800.0
2015-04-14 15:05:00,75.67,75.72,75.64,75.64,1600.0,75.67,75.72,75.64,75.64,1600.0
2015-04-14 15:10:00,75.64,75.79,75.64,75.73,2200.0,75.64,75.79,75.64,75.73,2200.0
2015-04-14 15:15:00,75.71,75.73,75.67,75.73,2400.0,75.71,75.73,75.67,75.73,2400.0
2015-04-14 15:20:00,75.69,75.75,75.64,75.72,7800.0,75.69,75.75,75.64,75.72,7800.0
2015-04-14 15:25:00,75.72,75.79,75.71,75.79,6000.0,75.72,75.79,75.71,75.79,6000.0
2015-04-14 15:30:00,75.79,75.79,75.72,75.78,6200.0,75.79,75.79,75.72,75.78,6200.0
2015-04-14 15:35:00,75.78,75.78,75.75,75.75,4200.0,75.78,75.78,75.75,75.75,4200.0
2015-04-14 15:40:00,75.75,75.78,75.74,75.78,5000.0,75.75,75.78,75.74,75.78,5000.0
2015-04-14 15:45:00,75.79,75.92,75.77,75.87,8000.0,75.79,75.92,75.77,75.87,8000.0
2015-04-14 15:50:00,75.92,75.92,75.84,75.86,10600.0,75.92,75.92,75.84,75.86,10600.0
2015-04-14 15:55:00,75.86,75.91,75.78,75.91,13000.0,75.86,75.91,75.78,75.91,13000.0
2015-04-15 09:30:00,76.01,76.01,76.01,76.01,3400.0,76.01,76.01,76.01,76.01,3400.0
2015-04-15 09:35:00,76.56,76.56,76.06,76.08,600.0,76.56,76.56,76.06,76.08,600.0
2015-04-15 09:40:00,76.28,76.28,75.85,75.85,400.0,76.28,76.28,75.85,75.85,400.0
2015-04-15 09:45:00,75.94,76.03,75.93,76.03,1200.0,75.94,76.03,75.93,76.03,1200.0
2015-04-15 09:50:00,76.02,76.02,76.01,76.02,200.0,76.02,76.02,76.01,76.02,200.0
2015-04-15 09:55:00,76.01,76.01,75.96,75.96,1200.0,76.01,76.01,75.96,75.96,1200.0
2015-04-15 10:00:00,75.99,75.99,75.92,75.95,1000.0,75.99,75.99,75.92,75.95,1000.0
2015-04-15 10:05:00,75.86,75.92,75.85,75.92,1400.0,75.86,75.92,75.85,75.92,1400.0
2015-04-15 10:10:00,75.92,75.92,75.92,75.92,0.0,75.92,75.92,75.92,75.92,0.0
2015-04-15 10:15:00,75.86,75.86,75.86,75.86,200.0,75.86,75.86,75.86,75.86,200.0
2015-04-15 10:20:00,75.92,76.04,75.92,76.03,1800.0,75.92,76.04,75.92,76.03,1800.0
2015-04-15 10:25:00,75.95,75.95,75.95,75.95,200.0,75.95,75.95,75.95,75.95,200.0
2015-04-15 10:30:00,75.97,75.97,75.91,75.91,1400.0,75.97,75.97,75.91,75.91,1400.0
2015-04-15 10:35:00,75.92,75.92,75.92,75.92,200.0,75.92,75.92,75.92,75.92,200.0
2015-04-15 10:40:00,75.86,75.86,75.86,75.86,1000.0,75.86,75.86,75.86,75.86,1000.0
2015-04-15 10:45:00,75.85,75.85,75.84,75.84,1400.0,75.85,75.85,75.84,75.84,1400.0
2015-04-15 10:50:00,75.82,75.83,75.82,75.82,600.0,75.82,75.83,75.82,75.82,600.0
2015-04-15 10:55:00,75.79,75.79,75.71,75.73,1600.0,75.79,75.79,75.71,75.73,1600.0
2015-04-15 11:00:00,75.73,75.73,75.73,75.73,0.0,75.73,75.73,75.73,75.73,0.0
2015-04-15 11:05:00,75.76,75.76,75.76,75.76,200.0,75.76,75.76,75.76,75.76,200.0
2015-04-15 11:10:00,75.71,75.71,75.71,75.71,200.0,75.71,75.71,75.71,75.71,200.0
2015-04-15 11:15:00,75.78,75.78,75.78,75.78,200.0,75.78,75.78,75.78,75.78,200.0
2015-04-15 11:20:00,75.72,75.78,75.57,75.57,1200.0,75.72,75.78,75.57,75.57,1200.0
2015-04-15 11:25:00,75.57,75.57,75.57,75.57,0.0,75.57,75.57,75.57,75.57,0.0
2015-04-15 11:30:00,75.5,75.5,75.5,75.5,200.0,75.5,75.5,75.5,75.5,200.0
2015-04-15 11:35:00,75.55,75.55,75.55,75.55,400.0,75.55,75.55,75.55,75.55,400.0
2015-04-15 11:40:00,75.54,75.54,75.44,75.44,3800.0,75.54,75.54,75.44,75.44,3800.0
2015-04-15 11:45:00,75.51,75.51,75.51,75.51,200.0,75.51,75.51,75.51,75.51,200.0
2015-04-15 11:50:00,75.51,75.51,75.51,75.51,0.0,75.51,75.51,75.51,75.51,0.0
2015-04-15 11:55:00,75.44,75.61,75.44,75.48,1800.0,75.44,75.61,75.44,75.48,1800.0
2015-04-15 12:00:00,75.48,75.48,75.48,75.48,0.0,75.48,75.48,75.48,75.48,0.0
2015-04-15 12:05:00,75.48,75.48,75.48,75.48,0.0,75.48,75.48,75.48,75.48,0.0
2015-04-15 12:10:00,75.66,75.66,75.57,75.57,800.0,75.66,75.66,75.57,75.57,800.0
2015-04-15 12:15:00,75.53,75.53,75.52,75.52,400.0,75.53,75.53,75.52,75.52,400.0
2015-04-15 12:20:00,75.52,75.52,75.52,75.52,0.0,75.52,75.52,75.52,75.52,0.0
2015-04-15 12:25:00,75.47,75.56,75.47,75.55,600.0,75.47,75.56,75.47,75.55,600.0
2015-04-15 12:30:00,75.55,75.55,75.55,75.55,0.0,75.55,75.55,75.55,75.55,0.0
2015-04-15 12:35:00,75.49,75.53,75.47,75.53,1600.0,75.49,75.53,75.47,75.53,1600.0
2015-04-15 12:40:00,75.53,75.56,75.48,75.56,1200.0,75.53,75.56,75.48,75.56,1200.0
2015-04-15 12:45:00,75.58,75.58,75.58,75.58,200.0,75.58,75.58,75.58,75.58,200.0
2015-04-15 12:50:00,75.58,75.66,75.58,75.66,1400.0,75.58,75.66,75.58,75.66,1400.0
2015-04-15 12:55:00,75.66,75.66,75.66,75.66,0.0,75.66,75.66,75.66,75.66,0.0
2015-04-15 13:00:00,75.7,75.74,75.69,75.74,800.0,75.7,75.74,75.69,75.74,800.0
2015-04-15 13:05:00,75.74,75.74,75.74,75.74,0.0,75.74,75.74,75.74,75.74,0.0
2015-04-15 13:10:00,75.74,75.8,75.72,75.8,1800.0,75.74,75.8,75.72,75.8,1800.0
2015-04-15 13:15:00,75.77,75.81,75.77,75.81,600.0,75.77,75.81,75.77,75.81,600.0
2015-04-15 13:20:00,75.82,75.82,75.8,75.8,400.0,75.82,75.82,75.8,75.8,400.0
2015-04-15 13:25:00,75.8,75.97,75.8,75.9,1800.0,75.8,75.97,75.8,75.9,1800.0
2015-04-15 13:30:00,76.01,76.01,75.89,75.95,3200.0,76.01,76.01,75.89,75.95,3200.0
2015-04-15 13:35:00,75.9,75.94,75.88,75.94,2000.0,75.9,75.94,75.88,75.94,2000.0
2015-04-15 13:40:00,76.0,76.0,75.95,75.96,800.0,76.0,76.0,75.95,75.96,800.0
2015-04-15 13:45:00,75.96,76.02,75.96,75.99,1000.0,75.96,76.02,75.96,75.99,1000.0
2015-04-15 13:50:00,75.97,75.97,75.92,75.92,3400.0,75.97,75.97,75.92,75.92,3400.0
2015-04-15 13:55:00,75.92,75.92,75.89,75.91,1200.0,75.92,75.92,75.89,75.91,1200.0
2015-04-15 14:00:00,75.86,75.89,75.85,75.88,1400.0,75.86,75.89,75.85,75.88,1400.0
2015-04-15 14:05:00,75.86,75.88,75.73,75.73,3600.0,75.86,75.88,75.73,75.73,3600.0
2015-04-15 14:10:00,75.78,75.78,75.73,75.75,2600.0,75.78,75.78,75.73,75.75,2600.0
2015-04-15 14:15:00,75.82,75.82,75.67,75.67,3000.0,75.82,75.82,75.67,75.67,3000.0
2015-04-15 14:20:00,75.66,75.69,75.61,75.64,2200.0,75.66,75.69,75.61,75.64,2200.0
2015-04-15 14:25:00,75.56,75.57,75.56,75.57,800.0,75.56,75.57,75.56,75.57,800.0
2015-04-15 14:30:00,75.57,75.58,75.56,75.56,1000.0,75.57,75.58,75.56,75.56,1000.0
2015-04-15 14:35:00,75.56,75.56,75.47,75.56,5000.0,75.56,75.56,75.47,75.56,5000.0
2015-04-15 14:40:00,75.61,75.7,75.61,75.7,1000.0,75.61,75.7,75.61,75.7,1000.0
2015-04-15 14:45:00,75.64,75.71,75.64,75.66,1600.0,75.64,75.71,75.64,75.66,1600.0
2015-04-15 14:50:00,75.55,75.55,75.51,75.51,2800.0,75.55,75.55,75.51,75.51,2800.0
2015-04-15 14:55:00,75.53,75.53,75.45,75.45,2400.0,75.53,75.53,75.45,75.45,2400.0
2015-04-15 15:00:00,75.45,75.49,75.42,75.49,3400.0,75.45,75.49,75.42,75.49,3400.0
2015-04-15 15:05:00,75.49,75.49,75.49,75.49,0.0,75.49,75.49,75.49,75.49,0.0
2015-04-15 15:10:00,75.46,75.46,75.36,75.36,3800.0,75.46,75.46,75.36,75.36,3800.0
2015-04-15 15:15:00,75.36,75.46,75.33,75.46,4200.0,75.36,75.46,75.33,75.46,4200.0
2015-04-15 15:20:00,75.46,75.53,75.45,75.53,1600.0,75.46,75.53,75.45,75.53,1600.0
2015-04-15 15:25:00,75.5,75.6,75.5,75.56,2200.0,75.5,75.6,75.5,75.56,2200.0
2015-04-15 15:30:00,75.59,75.67,75.59,75.67,3600.0,75.59,75.67,75.59,75.67,3600.0
2015-04-15 15:35:00,75.67,75.69,75.64,75.69,2400.0,75.67,75.69,75.64,75.69,2400.0
2015-04-15 15:40:00,75.65,75.66,75.58,75.58,5600.0,75.65,75.66,75.58,75.58,5600.0
2015-04-15 15:45:00,75.57,75.57,75.52,75.52,3000.0,75.57,75.57,75.52,75.52,3000.0
2015-04-15 15:50:00,75.5,75.54,75.48,75.51,5600.0,75.5,75.54,75.48,75.51,5600.0
2015-04-15 15:55:00,75.5,75.6,75.46,75.5,19200.0,75.5,75.6,75.46,75.5,19200.0
2015-04-16 09:30:00,75.1,75.1,75.01,75.01,5600.0,75.1,75.1,75.01,75.01,5600.0
2015-04-16 09:35:00,75.27,75.28,75.01,75.04,2200.0,75.27,75.28,75.01,75.04,2200.0
2015-04-16 09:40:00,75.41,75.41,75.4,75.41,200.0,75.41,75.41,75.4,75.41,200.0
2015-04-16 09:45:00,75.26,75.44,75.26,75.37,4200.0,75.26,75.44,75.26,75.37,4200.0
2015-04-16 09:50:00,75.35,75.42,75.32,75.32,1000.0,75.35,75.42,75.32,75.32,1000.0
2015-04-16 09:55:00,75.01,75.01,74.94,74.94,400.0,75.01,75.01,74.94,74.94,400.0
2015-04-16 10:00:00,75.08,75.08,74.93,74.93,1200.0,75.08,75.08,74.93,74.93,1200.0
2015-04-16 10:05:00,74.99,75.12,74.94,75.12,1200.0,74.99,75.12,74.94,75.12,1200.0
2015-04-16 10:10:00,75.14,75.39,74.98,75.19,1600.0,75.14,75.39,74.98,75.19,1600.0
2015-04-16 10:15:00,75.23,75.28,75.18,75.24,800.0,75.23,75.28,75.18,75.24,800.0
2015-04-16 10:20:00,75.24,75.24,75.14,75.14,400.0,75.24,75.24,75.14,75.14,400.0
2015-04-16 10:25:00,75.14,75.14,74.97,74.97,1400.0,75.14,75.14,74.97,74.97,1400.0
2015-04-16 10:30:00,75.11,75.14,75.0,75.05,2200.0,75.11,75.14,75.0,75.05,2200.0
2015-04-16 10:35:00,75.01,75.13,75.0,75.02,2200.0,75.01,75.13,75.0,75.02,2200.0
2015-04-16 10:40:00,74.96,75.01,74.89,74.97,1000.0,74.96,75.01,74.89,74.97,1000.0
2015-04-16 10:45:00,74.89,75.07,74.89,75.05,1400.0,74.89,75.07,74.89,75.05,1400.0
2015-04-16 10:50:00,74.92,75.03,74.91,75.03,1000.0,74.92,75.03,74.91,75.03,1000.0
2015-04-16 10:55:00,75.02,75.05,74.89,75.0,13800.0,75.02,75.05,74.89,75.0,13800.0
2015-04-16 11:00:00,75.02,75.05,74.89,75.05,2400.0,75.02,75.05,74.89,75.05,2400.0
2015-04-16 11:05:00,74.95,75.11,74.95,75.11,2800.0,74.95,75.11,74.95,75.11,2800.0
2015-04-16 11:10:00,75.09,75.2,75.01,75.2,2000.0,75.09,75.2,75.01,75.2,2000.0
2015-04-16 11:15:00,75.25,75.26,75.24,75.26,1200.0,75.25,75.26,75.24,75.26,1200.0
2015-04-16 11:20:00,75.3,75.3,75.22,75.22,1000.0,75.3,75.3,75.22,75.22,1000.0
2015-04-16 11:25:00,75.26,75.26,75.26,75.26,200.0,75.26,75.26,75.26,75.26,200.0
2015-04-16 11:30:00,75.29,75.38,75.29,75.36,2200.0,75.29,75.38,75.29,75.36,2200.0
2015-04-16 11:35:00,75.43,75.43,75.42,75.43,200.0,75.43,75.43,75.42,75.43,200.0
2015-04-16 11:40:00,75.32,75.42,75.29,75.41,1800.0,75.32,75.42,75.29,75.41,1800.0
2015-04-16 11:45:00,75.39,75.39,75.36,75.36,400.0,75.39,75.39,75.36,75.36,400.0
2015-04-16 11:50:00,75.33,75.33,75.33,75.33,800.0,75.33,75.33,75.33,75.33,800.0
2015-04-16 11:55:00,75.27,75.27,75.23,75.27,600.0,75.27,75.27,75.23,75.27,600.0
2015-04-16 12:00:00,75.23,75.3,75.22,75.22,600.0,75.23,75.3,75.22,75.22,600.0
2015-04-16 12:05:00,75.22,75.37,75.22,75.37,4600.0,75.22,75.37,75.22,75.37,4600.0
2015-04-16 12:10:00,75.47,75.48,75.33,75.4,1600.0,75.47,75.48,75.33,75.4,1600.0
2015-04-16 12:15:00,75.48,75.48,75.35,75.48,800.0,75.48,75.48,75.35,75.48,800.0
2015-04-16 12:20:00,75.42,75.49,75.35,75.35,1000.0,75.42,75.49,75.35,75.35,1000.0
2015-04-16 12:25:00,75.35,75.35,75.35,75.35,0.0,75.35,75.35,75.35,75.35,0.0
2015-04-16 12:30:00,75.46,75.47,75.42,75.43,600.0,75.46,75.47,75.42,75.43,600.0
2015-04-16 12:35:00,75.51,75.51,75.4,75.4,1000.0,75.51,75.51,75.4,75.4,1000.0
2015-04-16 12:40:00,75.44,75.46,75.38,75.45,1200.0,75.44,75.46,75.38,75.45,1200.0
2015-04-16 12:45:00,75.39,75.47,75.39,75.43,600.0,75.39,75.47,75.39,75.43,600.0
2015-04-16 12:50:00,75.46,75.46,75.39,75.39,400.0,75.46,75.46,75.39,75.39,400.0
2015-04-16 12:55:00,75.46,75.46,75.38,75.38,600.0,75.46,75.46,75.38,75.38,600.0
2015-04-16 13:00:00,75.46,75.49,75.39,75.39,1200.0,75.46,75.49,75.39,75.39,1200.0
2015-04-16 13:05:00,75.57,75.57,75.57,75.57,200.0,75.57,75.57,75.57,75.57,200.0
2015-04-16 13:10:00,75.58,75.6,75.52,75.52,2600.0,75.58,75.6,75.52,75.52,2600.0
2015-04-16 13:15:00,75.61,75.67,75.59,75.67,1200.0,75.61,75.67,75.59,75.67,1200.0
2015-04-16 13:20:00,75.74,75.74,75.63,75.65,2800.0,75.74,75.74,75.63,75.65,2800.0
2015-04-16 13:25:00,75.63,75.63,75.61,75.63,1400.0,75.63,75.63,75.61,75.63,1400.0
2015-04-16 13:30:00,75.64,75.64,75.5,75.5,1800.0,75.64,75.64,75.5,75.5,1800.0
2015-04-16 13:35:00,75.54,75.54,75.53,75.53,800.0,75.54,75.54,75.53,75.53,800.0
2015-04-16 13:40:00,75.57,75.57,75.5,75.53,1800.0,75.57,75.57,75.5,75.53,1800.0
2015-04-16 13:45:00,75.51,75.61,75.51,75.54,800.0,75.51,75.61,75.51,75.54,800.0
2015-04-16 13:50:00,75.54,75.61,75.54,75.61,600.0,75.54,75.61,75.54,75.61,600.0
2015-04-16 13:55:00,75.61,75.68,75.61,75.68,400.0,75.61,75.68,75.61,75.68,400.0
2015-04-16 14:00:00,75.69,75.69,75.61,75.61,600.0,75.69,75.69,75.61,75.61,600.0
2015-04-16 14:05:00,75.61,75.61,75.61,75.61,0.0,75.61,75.61,75.61,75.61,0.0
2015-04-16 14:10:00,75.66,75.71,75.66,75.71,400.0,75.66,75.71,75.66,75.71,400.0
2015-04-16 14:15:00,75.72,75.72,75.69,75.71,800.0,75.72,75.72,75.69,75.71,800.0
2015-04-16 14:20:00,75.73,75.73,75.72,75.72,400.0,75.73,75.73,75.72,75.72,400.0
2015-04-16 14:25:00,75.69,75.71,75.65,75.71,1200.0,75.69,75.71,75.65,75.71,1200.0
2015-04-16 14:30:00,75.65,75.68,75.65,75.65,1200.0,75.65,75.68,75.65,75.65,1200.0
2015-04-16 14:35:00,75.72,75.72,75.72,75.72,400.0,75.72,75.72,75.72,75.72,400.0
2015-04-16 14:40:00,75.79,75.81,75.79,75.81,400.0,75.79,75.81,75.79,75.81,400.0
2015-04-16 14:45:00,75.84,75.85,75.68,75.68,8600.0,75.84,75.85,75.68,75.68,8600.0
2015-04-16 14:50:00,75.64,75.69,75.57,75.6,3200.0,75.64,75.69,75.57,75.6,3200.0
2015-04-16 14:55:00,75.57,75.83,75.57,75.83,28200.0,75.57,75.83,75.57,75.83,28200.0
2015-04-16 15:00:00,75.78,75.83,75.73,75.75,2800.0,75.78,75.83,75.73,75.75,2800.0
2015-04-16 15:05:00,75.83,75.83,75.83,75.83,600.0,75.83,75.83,75.83,75.83,600.0
2015-04-16 15:10:00,75.91,75.95,75.86,75.91,2200.0,75.91,75.95,75.86,75.91,2200.0
2015-04-16 15:15:00,75.94,76.08,75.94,76.02,2000.0,75.94,76.08,75.94,76.02,2000.0
2015-04-16 15:20:00,76.05,76.05,75.95,75.99,1600.0,76.05,76.05,75.95,75.99,1600.0
2015-04-16 15:25:00,75.97,75.97,75.9,75.91,3000.0,75.97,75.97,75.9,75.91,3000.0
2015-04-16 15:30:00,75.89,75.91,75.86,75.91,1400.0,75.89,75.91,75.86,75.91,1400.0
2015-04-16 15:35:00,75.92,75.98,75.89,75.95,7800.0,75.92,75.98,75.89,75.95,7800.0
2015-04-16 15:40:00,75.96,76.01,75.92,76.01,8000.0,75.96,76.01,75.92,76.01,8000.0
2015-04-16 15:45:00,76.05,76.11,75.99,76.08,3600.0,76.05,76.11,75.99,76.08,3600.0
2015-04-16 15:50:00,76.08,76.1,76.02,76.07,11600.0,76.08,76.1,76.02,76.07,11600.0
2015-04-16 15:55:00,76.06,76.11,75.96,75.97,18000.0,76.06,76.11,75.96,75.97,18000.0
2015-04-17 09:30:00,75.46,75.66,74.81,75.5,7200.0,75.46,75.66,74.81,75.5,7200.0
2015-04-17 09:35:00,75.46,75.46,74.88,75.13,800.0,75.46,75.46,74.88,75.13,800.0
2015-04-17 09:40:00,75.23,75.27,74.98,75.27,4200.0,75.23,75.27,74.98,75.27,4200.0
2015-04-17 09:45:00,75.12,75.33,75.12,75.33,4000.0,75.12,75.33,75.12,75.33,4000.0
2015-04-17 09:50:00,75.33,75.33,75.21,75.25,2000.0,75.33,75.33,75.21,75.25,2000.0
2015-04-17 09:55:00,75.3,75.3,74.95,75.11,24600.0,75.3,75.3,74.95,75.11,24600.0
2015-04-17 10:00:00,75.15,75.15,74.83,74.83,3200.0,75.15,75.15,74.83,74.83,3200.0
2015-04-17 10:05:00,74.77,74.77,74.63,74.63,2200.0,74.77,74.77,74.63,74.63,2200.0
2015-04-17 10:10:00,74.65,74.77,74.63,74.76,5200.0,74.65,74.77,74.63,74.76,5200.0
2015-04-17 10:15:00,74.72,74.77,74.6,74.63,2800.0,74.72,74.77,74.6,74.63,2800.0
2015-04-17 10:20:00,74.61,74.66,74.6,74.66,1400.0,74.61,74.66,74.6,74.66,1400.0
2015-04-17 10:25:00,74.64,74.7,74.58,74.7,2200.0,74.64,74.7,74.58,74.7,2200.0
2015-04-17 10:30:00,74.73,74.74,74.67,74.68,3400.0,74.73,74.74,74.67,74.68,3400.0
2015-04-17 10:35:00,74.74,74.79,74.71,74.74,1800.0,74.74,74.79,74.71,74.74,1800.0
2015-04-17 10:40:00,74.73,74.79,74.66,74.79,8800.0,74.73,74.79,74.66,74.79,8800.0
2015-04-17 10:45:00,74.72,74.77,74.72,74.76,800.0,74.72,74.77,74.72,74.76,800.0
2015-04-17 10:50:00,74.74,74.74,74.58,74.61,3200.0,74.74,74.74,74.58,74.61,3200.0
2015-04-17 10:55:00,74.64,74.76,74.64,74.76,3000.0,74.64,74.76,74.64,74.76,3000.0
2015-04-17 11:00:00,74.61,74.65,74.6,74.6,3000.0,74.61,74.65,74.6,74.6,3000.0
2015-04-17 11:05:00,74.64,74.75,74.63,74.75,2200.0,74.64,74.75,74.63,74.75,2200.0
2015-04-17 11:10:00,74.69,74.8,74.63,74.8,2400.0,74.69,74.8,74.63,74.8,2400.0
2015-04-17 11:15:00,74.64,74.67,74.57,74.67,3000.0,74.64,74.67,74.57,74.67,3000.0
2015-04-17 11:20:00,74.72,74.8,74.7,74.75,1200.0,74.72,74.8,74.7,74.75,1200.0
2015-04-17 11:25:00,74.72,74.86,74.72,74.86,2600.0,74.72,74.86,74.72,74.86,2600.0
2015-04-17 11:30:00,74.86,74.86,74.86,74.86,200.0,74.86,74.86,74.86,74.86,200.0
2015-04-17 11:35:00,74.83,74.83,74.65,74.65,2800.0,74.83,74.83,74.65,74.65,2800.0
2015-04-17 11:40:00,74.69,74.76,74.69,74.76,600.0,74.69,74.76,74.69,74.76,600.0
2015-04-17 11:45:00,74.66,74.66,74.61,74.61,1400.0,74.66,74.66,74.61,74.61,1400.0
2015-04-17 11:50:00,74.64,74.64,74.64,74.64,800.0,74.64,74.64,74.64,74.64,800.0
2015-04-17 11:55:00,74.68,74.75,74.64,74.71,6200.0,74.68,74.75,74.64,74.71,6200.0
2015-04-17 12:00:00,74.69,74.69,74.67,74.67,600.0,74.69,74.69,74.67,74.67,600.0
2015-04-17 12:05:00,74.67,74.67,74.67,74.67,0.0,74.67,74.67,74.67,74.67,0.0
2015-04-17 12:10:00,74.71,74.79,74.65,74.73,1800.0,74.71,74.79,74.65,74.73,1800.0
2015-04-17 12:15:00,74.81,74.82,74.76,74.77,800.0,74.81,74.82,74.76,74.77,800.0
2015-04-17 12:20:00,74.77,74.77,74.77,74.77,0.0,74.77,74.77,74.77,74.77,0.0
2015-04-17 12:25:00,74.75,74.75,74.7,74.7,1400.0,74.75,74.75,74.7,74.7,1400.0
2015-04-17 12:30:00,74.66,74.66,74.64,74.66,1800.0,74.66,74.66,74.64,74.66,1800.0
2015-04-17 12:35:00,74.63,74.72,74.63,74.66,600.0,74.63,74.72,74.63,74.66,600.0
2015-04-17 12:40:00,74.69,74.69,74.67,74.67,600.0,74.69,74.69,74.67,74.67,600.0
2015-04-17 12:45:00,74.66,74.66,74.66,74.66,200.0,74.66,74.66,74.66,74.66,200.0
2015-04-17 12:50:00,74.65,74.66,74.59,74.59,1400.0,74.65,74.66,74.59,74.59,1400.0
2015-04-17 12:55:00,74.59,74.59,74.59,74.59,0.0,74.59,74.59,74.59,74.59,0.0
2015-04-17 13:00:00,74.59,74.62,74.57,74.57,800.0,74.59,74.62,74.57,74.57,800.0
2015-04-17 13:05:00,74.56,74.6,74.53,74.6,2000.0,74.56,74.6,74.53,74.6,2000.0
2015-04-17 13:10:00,74.56,74.56,74.54,74.54,400.0,74.56,74.56,74.54,74.54,400.0
2015-04-17 13:15:00,74.6,74.6,74.5,74.6,5400.0,74.6,74.6,74.5,74.6,5400.0
2015-04-17 13:20:00,74.54,74.54,74.51,74.51,600.0,74.54,74.54,74.51,74.51,600.0
2015-04-17 13:25:00,74.52,74.52,74.5,74.5,1400.0,74.52,74.52,74.5,74.5,1400.0
2015-04-17 13:30:00,74.52,74.58,74.51,74.54,4600.0,74.52,74.58,74.51,74.54,4600.0
2015-04-17 13:35:00,74.53,74.54,74.53,74.54,600.0,74.53,74.54,74.53,74.54,600.0
2015-04-17 13:40:00,74.54,74.56,74.52,74.54,3200.0,74.54,74.56,74.52,74.54,3200.0
2015-04-17 13:45:00,74.51,74.51,74.49,74.49,800.0,74.51,74.51,74.49,74.49,800.0
2015-04-17 13:50:00,74.48,74.48,74.41,74.41,1200.0,74.48,74.48,74.41,74.41,1200.0
2015-04-17 13:55:00,74.31,74.36,74.31,74.36,2200.0,74.31,74.36,74.31,74.36,2200.0
2015-04-17 14:00:00,74.36,74.38,74.36,74.37,1000.0,74.36,74.38,74.36,74.37,1000.0
2015-04-17 14:05:00,74.3,74.3,74.17,74.17,3400.0,74.3,74.3,74.17,74.17,3400.0
2015-04-17 14:10:00,74.19,74.24,74.19,74.24,1400.0,74.19,74.24,74.19,74.24,1400.0
2015-04-17 14:15:00,74.18,74.33,74.18,74.33,800.0,74.18,74.33,74.18,74.33,800.0
2015-04-17 14:20:00,74.33,74.45,74.32,74.45,5000.0,74.33,74.45,74.32,74.45,5000.0
2015-04-17 14:25:00,74.38,74.39,74.27,74.38,15600.0,74.38,74.39,74.27,74.38,15600.0
2015-04-17 14:30:00,74.39,74.4,74.35,74.35,2200.0,74.39,74.4,74.35,74.35,2200.0
2015-04-17 14:35:00,74.35,74.45,74.35,74.45,6000.0,74.35,74.45,74.35,74.45,6000.0
2015-04-17 14:40:00,74.47,74.49,74.44,74.44,1400.0,74.47,74.49,74.44,74.44,1400.0
2015-04-17 14:45:00,74.44,74.47,74.43,74.47,3400.0,74.44,74.47,74.43,74.47,3400.0
2015-04-17 14:50:00,74.44,74.48,74.42,74.46,3000.0,74.44,74.48,74.42,74.46,3000.0
2015-04-17 14:55:00,74.45,74.48,74.45,74.46,4200.0,74.45,74.48,74.45,74.46,4200.0
2015-04-17 15:00:00,74.46,74.48,74.46,74.47,1000.0,74.46,74.48,74.46,74.47,1000.0
2015-04-17 15:05:00,74.47,74.47,74.42,74.47,3000.0,74.47,74.47,74.42,74.47,3000.0
2015-04-17 15:10:00,74.46,74.49,74.46,74.49,1400.0,74.46,74.49,74.46,74.49,1400.0
2015-04-17 15:15:00,74.48,74.49,74.47,74.49,800.0,74.48,74.49,74.47,74.49,800.0
2015-04-17 15:20:00,74.49,74.5,74.43,74.47,9000.0,74.49,74.5,74.43,74.47,9000.0
2015-04-17 15:25:00,74.47,74.52,74.47,74.48,3600.0,74.47,74.52,74.47,74.48,3600.0
2015-04-17 15:30:00,74.5,74.56,74.48,74.55,3400.0,74.5,74.56,74.48,74.55,3400.0
2015-04-17 15:35:00,74.55,74.55,74.46,74.46,17000.0,74.55,74.55,74.46,74.46,17000.0
2015-04-17 15:40:00,74.46,74.53,74.45,74.48,8600.0,74.46,74.53,74.45,74.48,8600.0
2015-04-17 15:45:00,74.49,74.59,74.48,74.48,3400.0,74.49,74.59,74.48,74.48,3400.0
2015-04-17 15:50:00,74.52,74.61,74.52,74.61,7800.0,74.52,74.61,74.52,74.61,7800.0
2015-04-17 15:55:00,74.61,74.73,74.58,74.71,19000.0,74.61,74.73,74.58,74.71,19000.0
2015-04-20 09:30:00,75.04,75.52,74.68,74.68,3200.0,75.04,75.52,74.68,74.68,3200.0
2015-04-20 09:35:00,75.0,75.13,75.0,75.13,2800.0,75.0,75.13,75.0,75.13,2800.0
2015-04-20 09:40:00,75.0,75.3,74.98,75.3,8400.0,75.0,75.3,74.98,75.3,8400.0
2015-04-20 09:45:00,75.01,75.4,75.0,75.32,4800.0,75.01,75.4,75.0,75.32,4800.0
2015-04-20 09:50:00,75.33,75.36,75.05,75.22,8000.0,75.33,75.36,75.05,75.22,8000.0
2015-04-20 09:55:00,75.25,75.42,75.25,75.25,2000.0,75.25,75.42,75.25,75.25,2000.0
2015-04-20 10:00:00,75.26,75.38,75.25,75.38,6000.0,75.26,75.38,75.25,75.38,6000.0
2015-04-20 10:05:00,75.26,75.38,75.19,75.3,42800.0,75.26,75.38,75.19,75.3,42800.0
2015-04-20 10:10:00,75.34,75.38,75.27,75.36,9600.0,75.34,75.38,75.27,75.36,9600.0
2015-04-20 10:15:00,75.36,75.62,75.23,75.62,36400.0,75.36,75.62,75.23,75.62,36400.0
2015-04-20 10:20:00,75.63,75.63,75.52,75.52,4000.0,75.63,75.63,75.52,75.52,4000.0
2015-04-20 10:25:00,75.49,75.6,75.49,75.59,1600.0,75.49,75.6,75.49,75.59,1600.0
2015-04-20 10:30:00,75.49,75.58,75.49,75.58,1200.0,75.49,75.58,75.49,75.58,1200.0
2015-04-20 10:35:00,75.61,75.77,75.54,75.73,10000.0,75.61,75.77,75.54,75.73,10000.0
2015-04-20 10:40:00,75.64,75.71,75.64,75.64,2000.0,75.64,75.71,75.64,75.64,2000.0
2015-04-20 10:45:00,75.7,75.7,75.69,75.7,1200.0,75.7,75.7,75.69,75.7,1200.0
2015-04-20 10:50:00,75.69,76.06,75.69,76.05,11600.0,75.69,76.06,75.69,76.05,11600.0
2015-04-20 10:55:00,75.97,76.2,75.86,76.14,24400.0,75.97,76.2,75.86,76.14,24400.0
2015-04-20 11:00:00,76.17,76.29,76.11,76.16,19200.0,76.17,76.29,76.11,76.16,19200.0
2015-04-20 11:05:00,76.22,76.57,76.1,76.51,61200.0,76.22,76.57,76.1,76.51,61200.0
2015-04-20 11:10:00,76.51,76.91,76.41,76.61,38400.0,76.51,76.91,76.41,76.61,38400.0
2015-04-20 11:15:00,76.71,76.83,76.61,76.83,14800.0,76.71,76.83,76.61,76.83,14800.0
2015-04-20 11:20:00,76.73,77.0,76.73,76.94,9600.0,76.73,77.0,76.73,76.94,9600.0
2015-04-20 11:25:00,76.86,76.86,76.79,76.86,4800.0,76.86,76.86,76.79,76.86,4800.0
2015-04-20 11:30:00,76.81,77.08,76.81,77.08,23600.0,76.81,77.08,76.81,77.08,23600.0
2015-04-20 11:35:00,76.98,76.98,76.74,76.74,21200.0,76.98,76.98,76.74,76.74,21200.0
2015-04-20 11:40:00,76.72,76.76,76.43,76.43,16000.0,76.72,76.76,76.43,76.43,16000.0
2015-04-20 11:45:00,76.48,76.53,76.37,76.38,13600.0,76.48,76.53,76.37,76.38,13600.0
2015-04-20 11:50:00,76.36,76.57,76.36,76.4,3200.0,76.36,76.57,76.36,76.4,3200.0
2015-04-20 11:55:00,76.41,76.5,76.41,76.5,3200.0,76.41,76.5,76.41,76.5,3200.0
2015-04-20 12:00:00,76.51,76.51,76.45,76.51,1200.0,76.51,76.51,76.45,76.51,1200.0
2015-04-20 12:05:00,76.48,76.48,76.45,76.48,1600.0,76.48,76.48,76.45,76.48,1600.0
2015-04-20 12:10:00,76.36,76.48,76.36,76.48,2800.0,76.36,76.48,76.36,76.48,2800.0
2015-04-20 12:15:00,76.52,76.52,76.44,76.5,6400.0,76.52,76.52,76.44,76.5,6400.0
2015-04-20 12:20:00,76.5,76.5,76.45,76.45,8000.0,76.5,76.5,76.45,76.45,8000.0
2015-04-20 12:25:00,76.42,76.42,76.42,76.42,400.0,76.42,76.42,76.42,76.42,400.0
2015-04-20 12:30:00,76.42,76.43,76.36,76.36,4800.0,76.42,76.43,76.36,76.36,4800.0
2015-04-20 12:35:00,76.34,76.44,76.23,76.23,28800.0,76.34,76.44,76.23,76.23,28800.0
2015-04-20 12:40:00,76.29,76.29,76.14,76.15,7200.0,76.29,76.29,76.14,76.15,7200.0
2015-04-20 12:45:00,76.15,76.15,76.03,76.05,5600.0,76.15,76.15,76.03,76.05,5600.0
2015-04-20 12:50:00,76.03,76.21,76.03,76.11,6800.0,76.03,76.21,76.03,76.11,6800.0
2015-04-20 12:55:00,76.14,76.14,76.13,76.13,2400.0,76.14,76.14,76.13,76.13,2400.0
2015-04-20 13:00:00,76.17,76.17,76.1,76.1,2800.0,76.17,76.17,76.1,76.1,2800.0
2015-04-20 13:05:00,76.05,76.05,76.04,76.05,1600.0,76.05,76.05,76.04,76.05,1600.0
2015-04-20 13:10:00,76.16,76.27,76.15,76.24,5200.0,76.16,76.27,76.15,76.24,5200.0
2015-04-20 13:15:00,76.24,76.24,76.24,76.24,0.0,76.24,76.24,76.24,76.24,0.0
2015-04-20 13:20:00,76.24,76.24,76.24,76.24,0.0,76.24,76.24,76.24,76.24,0.0
2015-04-20 13:25:00,76.23,76.23,76.21,76.21,800.0,76.23,76.23,76.21,76.21,800.0
2015-04-20 13:30:00,76.18,76.2,76.14,76.15,2400.0,76.18,76.2,76.14,76.15,2400.0
2015-04-20 13:35:00,76.22,76.34,76.17,76.31,6800.0,76.22,76.34,76.17,76.31,6800.0
2015-04-20 13:40:00,76.31,76.31,76.31,76.31,0.0,76.31,76.31,76.31,76.31,0.0
2015-04-20 13:45:00,76.29,76.29,76.28,76.29,1200.0,76.29,76.29,76.28,76.29,1200.0
2015-04-20 13:50:00,76.31,76.31,76.22,76.22,4400.0,76.31,76.31,76.22,76.22,4400.0
2015-04-20 13:55:00,76.18,76.33,76.17,76.29,12800.0,76.18,76.33,76.17,76.29,12800.0
2015-04-20 14:00:00,76.26,76.26,76.17,76.17,3200.0,76.26,76.26,76.17,76.17,3200.0
2015-04-20 14:05:00,76.26,76.27,76.26,76.27,800.0,76.26,76.27,76.26,76.27,800.0
2015-04-20 14:10:00,76.27,76.27,76.27,76.27,0.0,76.27,76.27,76.27,76.27,0.0
2015-04-20 14:15:00,76.25,76.31,76.14,76.14,80000.0,76.25,76.31,76.14,76.14,80000.0
2015-04-20 14:20:00,76.2,76.25,76.16,76.17,4400.0,76.2,76.25,76.16,76.17,4400.0
2015-04-20 14:25:00,76.17,76.17,75.96,75.98,10000.0,76.17,76.17,75.96,75.98,10000.0
2015-04-20 14:30:00,75.97,75.97,75.96,75.96,2400.0,75.97,75.97,75.96,75.96,2400.0
2015-04-20 14:35:00,75.97,75.99,75.95,75.99,3200.0,75.97,75.99,75.95,75.99,3200.0
2015-04-20 14:40:00,76.01,76.01,75.98,75.98,1600.0,76.01,76.01,75.98,75.98,1600.0
2015-04-20 14:45:00,75.99,76.07,75.99,75.99,5600.0,75.99,76.07,75.99,75.99,5600.0
2015-04-20 14:50:00,75.97,75.97,75.96,75.96,2000.0,75.97,75.97,75.96,75.96,2000.0
2015-04-20 14:55:00,75.96,75.96,75.94,75.94,2800.0,75.96,75.96,75.94,75.94,2800.0
2015-04-20 15:00:00,75.96,75.96,75.88,75.91,6400.0,75.96,75.96,75.88,75.91,6400.0
2015-04-20 15:05:00,75.91,75.91,75.86,75.86,7600.0,75.91,75.91,75.86,75.86,7600.0
2015-04-20 15:10:00,75.92,75.94,75.9,75.92,7600.0,75.92,75.94,75.9,75.92,7600.0
2015-04-20 15:15:00,75.92,75.95,75.89,75.91,8400.0,75.92,75.95,75.89,75.91,8400.0
2015-04-20 15:20:00,75.97,75.97,75.91,75.91,6000.0,75.97,75.97,75.91,75.91,6000.0
2015-04-20 15:25:00,75.92,75.92,75.82,75.83,7200.0,75.92,75.92,75.82,75.83,7200.0
2015-04-20 15:30:00,75.83,75.92,75.82,75.82,15600.0,75.83,75.92,75.82,75.82,15600.0
2015-04-20 15:35:00,75.83,75.86,75.73,75.86,14800.0,75.83,75.86,75.73,75.86,14800.0
2015-04-20 15:40:00,75.95,75.99,75.89,75.98,19600.0,75.95,75.99,75.89,75.98,19600.0
2015-04-20 15:45:00,75.98,76.13,75.96,76.13,22800.0,75.98,76.13,75.96,76.13,22800.0
2015-04-20 15:50:00,76.13,76.16,76.1,76.16,27600.0,76.13,76.16,76.1,76.16,27600.0
2015-04-20 15:55:00,76.16,76.17,76.05,76.05,33200.0,76.16,76.17,76.05,76.05,33200.0
2015-04-21 09:30:00,76.43,76.59,76.43,76.43,14800.0,76.43,76.59,76.43,76.43,14800.0
2015-04-21 09:35:00,76.47,76.64,76.45,76.46,3200.0,76.47,76.64,76.45,76.46,3200.0
2015-04-21 09:40:00,76.51,76.51,76.51,76.51,200.0,76.51,76.51,76.51,76.51,200.0
2015-04-21 09:45:00,76.49,76.49,76.49,76.49,200.0,76.49,76.49,76.49,76.49,200.0
2015-04-21 09:50:00,76.49,76.49,76.49,76.49,0.0,76.49,76.49,76.49,76.49,0.0
2015-04-21 09:55:00,76.5,76.5,76.39,76.39,600.0,76.5,76.5,76.39,76.39,600.0
2015-04-21 10:00:00,76.39,76.44,76.38,76.44,1600.0,76.39,76.44,76.38,76.44,1600.0
2015-04-21 10:05:00,76.3,76.3,76.19,76.19,1000.0,76.3,76.3,76.19,76.19,1000.0
2015-04-21 10:10:00,76.19,76.19,76.19,76.19,0.0,76.19,76.19,76.19,76.19,0.0
2015-04-21 10:15:00,76.31,76.42,76.29,76.29,2000.0,76.31,76.42,76.29,76.29,2000.0
2015-04-21 10:20:00,76.3,76.39,76.3,76.3,1400.0,76.3,76.39,76.3,76.3,1400.0
2015-04-21 10:25:00,76.34,76.34,76.33,76.33,800.0,76.34,76.34,76.33,76.33,800.0
2015-04-21 10:30:00,76.28,76.38,76.28,76.28,2000.0,76.28,76.38,76.28,76.28,2000.0
2015-04-21 10:35:00,76.28,76.28,76.28,76.28,0.0,76.28,76.28,76.28,76.28,0.0
2015-04-21 10:40:00,76.27,76.27,76.27,76.27,200.0,76.27,76.27,76.27,76.27,200.0
2015-04-21 10:45:00,76.27,76.27,76.27,76.27,600.0,76.27,76.27,76.27,76.27,600.0
2015-04-21 10:50:00,76.26,76.3,76.25,76.3,3600.0,76.26,76.3,76.25,76.3,3600.0
2015-04-21 10:55:00,76.29,76.61,76.29,76.61,25800.0,76.29,76.61,76.29,76.61,25800.0
2015-04-21 11:00:00,76.65,77.05,76.61,76.99,27200.0,76.65,77.05,76.61,76.99,27200.0
2015-04-21 11:05:00,77.01,77.08,77.01,77.08,800.0,77.01,77.08,77.01,77.08,800.0
2015-04-21 11:10:00,77.11,77.11,77.02,77.02,2400.0,77.11,77.11,77.02,77.02,2400.0
2015-04-21 11:15:00,77.09,77.46,77.08,77.39,14000.0,77.09,77.46,77.08,77.39,14000.0
2015-04-21 11:20:00,77.47,77.47,77.4,77.4,400.0,77.47,77.47,77.4,77.4,400.0
2015-04-21 11:25:00,77.48,77.58,77.35,77.38,7400.0,77.48,77.58,77.35,77.38,7400.0
2015-04-21 11:30:00,77.32,77.41,77.31,77.31,1200.0,77.32,77.41,77.31,77.31,1200.0
2015-04-21 11:35:00,77.37,77.59,77.37,77.45,13600.0,77.37,77.59,77.37,77.45,13600.0
2015-04-21 11:40:00,77.52,77.52,77.52,77.52,200.0,77.52,77.52,77.52,77.52,200.0
2015-04-21 11:45:00,77.55,77.55,77.54,77.54,1800.0,77.55,77.55,77.54,77.54,1800.0
2015-04-21 11:50:00,77.46,77.46,77.45,77.45,1200.0,77.46,77.46,77.45,77.45,1200.0
2015-04-21 11:55:00,77.45,77.45,77.45,77.45,0.0,77.45,77.45,77.45,77.45,0.0
2015-04-21 12:00:00,77.45,77.45,77.45,77.45,0.0,77.45,77.45,77.45,77.45,0.0
2015-04-21 12:05:00,77.39,77.4,77.39,77.39,1000.0,77.39,77.4,77.39,77.39,1000.0
2015-04-21 12:10:00,77.42,77.42,77.36,77.36,1400.0,77.42,77.42,77.36,77.36,1400.0
2015-04-21 12:15:00,77.42,77.42,77.42,77.42,200.0,77.42,77.42,77.42,77.42,200.0
2015-04-21 12:20:00,77.38,77.38,77.32,77.33,2400.0,77.38,77.38,77.32,77.33,2400.0
2015-04-21 12:25:00,77.32,77.32,77.28,77.28,400.0,77.32,77.32,77.28,77.28,400.0
2015-04-21 12:30:00,77.28,77.28,77.28,77.28,0.0,77.28,77.28,77.28,77.28,0.0
2015-04-21 12:35:00,77.3,77.35,77.3,77.35,1000.0,77.3,77.35,77.3,77.35,1000.0
2015-04-21 12:40:00,77.29,77.33,77.29,77.33,400.0,77.29,77.33,77.29,77.33,400.0
2015-04-21 12:45:00,77.33,77.33,77.33,77.33,0.0,77.33,77.33,77.33,77.33,0.0
2015-04-21 12:50:00,77.38,77.38,77.38,77.38,400.0,77.38,77.38,77.38,77.38,400.0
2015-04-21 12:55:00,77.36,77.38,77.35,77.37,600.0,77.36,77.38,77.35,77.37,600.0
2015-04-21 13:00:00,77.41,77.46,77.41,77.46,800.0,77.41,77.46,77.41,77.46,800.0
2015-04-21 13:05:00,77.46,77.46,77.46,77.46,0.0,77.46,77.46,77.46,77.46,0.0
2015-04-21 13:10:00,77.55,77.56,77.5,77.52,2000.0,77.55,77.56,77.5,77.52,2000.0
2015-04-21 13:15:00,77.65,77.65,77.53,77.53,600.0,77.65,77.65,77.53,77.53,600.0
2015-04-21 13:20:00,77.63,77.63,77.48,77.5,4000.0,77.63,77.63,77.48,77.5,4000.0
2015-04-21 13:25:00,77.53,77.53,77.53,77.53,600.0,77.53,77.53,77.53,77.53,600.0
2015-04-21 13:30:00,77.51,77.51,77.4,77.4,600.0,77.51,77.51,77.4,77.4,600.0
2015-04-21 13:35:00,77.42,77.45,77.36,77.36,800.0,77.42,77.45,77.36,77.36,800.0
2015-04-21 13:40:00,77.31,77.43,77.31,77.38,3200.0,77.31,77.43,77.31,77.38,3200.0
2015-04-21 13:45:00,77.44,77.5,77.42,77.42,3400.0,77.44,77.5,77.42,77.42,3400.0
2015-04-21 13:50:00,77.41,77.41,77.41,77.41,200.0,77.41,77.41,77.41,77.41,200.0
2015-04-21 13:55:00,77.38,77.56,77.38,77.5,4400.0,77.38,77.56,77.38,77.5,4400.0
2015-04-21 14:00:00,77.5,77.5,77.5,77.5,400.0,77.5,77.5,77.5,77.5,400.0
2015-04-21 14:05:00,77.53,77.55,77.53,77.55,800.0,77.53,77.55,77.53,77.55,800.0
2015-04-21 14:10:00,77.58,77.73,77.52,77.64,9800.0,77.58,77.73,77.52,77.64,9800.0
2015-04-21 14:15:00,77.67,77.67,77.66,77.66,400.0,77.67,77.67,77.66,77.66,400.0
2015-04-21 14:20:00,77.67,77.67,77.67,77.67,200.0,77.67,77.67,77.67,77.67,200.0
2015-04-21 14:25:00,77.75,77.75,77.68,77.7,3400.0,77.75,77.75,77.68,77.7,3400.0
2015-04-21 14:30:00,77.71,77.82,77.71,77.82,400.0,77.71,77.82,77.71,77.82,400.0
2015-04-21 14:35:00,77.78,77.82,77.74,77.78,2400.0,77.78,77.82,77.74,77.78,2400.0
2015-04-21 14:40:00,77.69,77.69,77.69,77.69,200.0,77.69,77.69,77.69,77.69,200.0
2015-04-21 14:45:00,77.73,77.78,77.67,77.78,1800.0,77.73,77.78,77.67,77.78,1800.0
2015-04-21 14:50:00,77.77,77.86,77.72,77.86,2400.0,77.77,77.86,77.72,77.86,2400.0
2015-04-21 14:55:00,77.77,77.86,77.77,77.86,800.0,77.77,77.86,77.77,77.86,800.0
2015-04-21 15:00:00,77.83,77.83,77.65,77.72,37800.0,77.83,77.83,77.65,77.72,37800.0
2015-04-21 15:05:00,77.67,77.87,77.67,77.81,6200.0,77.67,77.87,77.67,77.81,6200.0
2015-04-21 15:10:00,77.8,77.86,77.8,77.86,1200.0,77.8,77.86,77.8,77.86,1200.0
2015-04-21 15:15:00,77.83,77.86,77.67,77.67,2200.0,77.83,77.86,77.67,77.67,2200.0
2015-04-21 15:20:00,77.67,77.73,77.63,77.69,2000.0,77.67,77.73,77.63,77.69,2000.0
2015-04-21 15:25:00,77.77,77.8,77.71,77.78,4800.0,77.77,77.8,77.71,77.78,4800.0
2015-04-21 15:30:00,77.78,77.81,77.73,77.77,2200.0,77.78,77.81,77.73,77.77,2200.0
2015-04-21 15:35:00,77.74,77.74,77.64,77.69,4600.0,77.74,77.74,77.64,77.69,4600.0
2015-04-21 15:40:00,77.76,77.79,77.75,77.77,4400.0,77.76,77.79,77.75,77.77,4400.0
2015-04-21 15:45:00,77.8,77.8,77.72,77.72,3800.0,77.8,77.8,77.72,77.72,3800.0
2015-04-21 15:50:00,77.65,77.72,77.59,77.71,18000.0,77.65,77.72,77.59,77.71,18000.0
2015-04-21 15:55:00,77.72,77.72,77.56,77.62,18600.0,77.72,77.72,77.56,77.62,18600.0
2015-04-22 09:30:00,77.85,77.85,77.26,77.27,32000.0,77.85,77.85,77.26,77.27,32000.0
2015-04-22 09:35:00,77.45,77.66,77.21,77.66,6000.0,77.45,77.66,77.21,77.66,6000.0
2015-04-22 09:40:00,77.7,77.88,77.32,77.38,5400.0,77.7,77.88,77.32,77.38,5400.0
2015-04-22 09:45:00,77.61,77.61,77.06,77.45,4400.0,77.61,77.61,77.06,77.45,4400.0
2015-04-22 09:50:00,77.39,77.39,77.1,77.28,4200.0,77.39,77.39,77.1,77.28,4200.0
2015-04-22 09:55:00,77.29,77.56,77.06,77.26,22600.0,77.29,77.56,77.06,77.26,22600.0
2015-04-22 10:00:00,77.41,77.52,77.08,77.31,19800.0,77.41,77.52,77.08,77.31,19800.0
2015-04-22 10:05:00,77.31,77.49,77.17,77.26,20400.0,77.31,77.49,77.17,77.26,20400.0
2015-04-22 10:10:00,77.26,77.36,77.02,77.02,4400.0,77.26,77.36,77.02,77.02,4400.0
2015-04-22 10:15:00,77.01,77.07,76.71,76.81,2800.0,77.01,77.07,76.71,76.81,2800.0
2015-04-22 10:20:00,76.92,76.92,76.89,76.92,3000.0,76.92,76.92,76.89,76.92,3000.0
2015-04-22 10:25:00,76.92,77.0,76.88,76.94,3800.0,76.92,77.0,76.88,76.94,3800.0
2015-04-22 10:30:00,76.94,76.98,76.86,76.98,6400.0,76.94,76.98,76.86,76.98,6400.0
2015-04-22 10:35:00,76.92,76.98,76.89,76.98,2000.0,76.92,76.98,76.89,76.98,2000.0
2015-04-22 10:40:00,76.94,77.19,76.94,77.07,3600.0,76.94,77.19,76.94,77.07,3600.0
2015-04-22 10:45:00,77.08,77.13,77.08,77.1,3800.0,77.08,77.13,77.08,77.1,3800.0
2015-04-22 10:50:00,77.12,77.29,77.12,77.23,4800.0,77.12,77.29,77.12,77.23,4800.0
2015-04-22 10:55:00,77.28,77.28,77.03,77.06,5800.0,77.28,77.28,77.03,77.06,5800.0
2015-04-22 11:00:00,77.11,77.17,77.08,77.14,4400.0,77.11,77.17,77.08,77.14,4400.0
2015-04-22 11:05:00,77.19,77.21,77.1,77.15,4800.0,77.19,77.21,77.1,77.15,4800.0
2015-04-22 11:10:00,77.14,77.39,77.14,77.3,6200.0,77.14,77.39,77.14,77.3,6200.0
2015-04-22 11:15:00,77.33,77.38,77.11,77.11,7000.0,77.33,77.38,77.11,77.11,7000.0
2015-04-22 11:20:00,77.13,77.19,77.05,77.13,3800.0,77.13,77.19,77.05,77.13,3800.0
2015-04-22 11:25:00,77.04,77.05,77.04,77.04,200.0,77.04,77.05,77.04,77.04,200.0
2015-04-22 11:30:00,77.07,77.23,77.04,77.23,2800.0,77.07,77.23,77.04,77.23,2800.0
2015-04-22 11:35:00,77.32,77.32,77.23,77.28,3400.0,77.32,77.32,77.23,77.28,3400.0
2015-04-22 11:40:00,77.23,77.27,77.13,77.13,3000.0,77.23,77.27,77.13,77.13,3000.0
2015-04-22 11:45:00,77.13,77.24,77.13,77.14,4200.0,77.13,77.24,77.13,77.14,4200.0
2015-04-22 11:50:00,77.2,77.24,77.2,77.24,1600.0,77.2,77.24,77.2,77.24,1600.0
2015-04-22 11:55:00,77.23,77.37,77.22,77.37,3600.0,77.23,77.37,77.22,77.37,3600.0
2015-04-22 12:00:00,77.31,77.42,77.05,77.15,10400.0,77.31,77.42,77.05,77.15,10400.0
2015-04-22 12:05:00,77.15,77.47,77.04,77.23,11800.0,77.15,77.47,77.04,77.23,11800.0
2015-04-22 12:10:00,77.18,77.23,77.17,77.23,600.0,77.18,77.23,77.17,77.23,600.0
2015-04-22 12:15:00,77.28,77.28,77.17,77.17,400.0,77.28,77.28,77.17,77.17,400.0
2015-04-22 12:20:00,77.29,77.33,77.29,77.33,400.0,77.29,77.33,77.29,77.33,400.0
2015-04-22 12:25:00,77.37,77.42,77.33,77.37,3000.0,77.37,77.42,77.33,77.37,3000.0
2015-04-22 12:30:00,77.36,77.39,77.11,77.11,5200.0,77.36,77.39,77.11,77.11,5200.0
2015-04-22 12:35:00,77.14,77.23,77.14,77.23,1600.0,77.14,77.23,77.14,77.23,1600.0
2015-04-22 12:40:00,77.23,77.24,77.23,77.24,400.0,77.23,77.24,77.23,77.24,400.0
2015-04-22 12:45:00,77.2,77.35,77.2,77.35,1200.0,77.2,77.35,77.2,77.35,1200.0
2015-04-22 12:50:00,77.42,77.42,77.36,77.41,1200.0,77.42,77.42,77.36,77.41,1200.0
2015-04-22 12:55:00,77.5,77.5,77.49,77.49,1000.0,77.5,77.5,77.49,77.49,1000.0
2015-04-22 13:00:00,77.49,77.72,77.49,77.72,1600.0,77.49,77.72,77.49,77.72,1600.0
2015-04-22 13:05:00,77.69,77.69,77.5,77.61,2600.0,77.69,77.69,77.5,77.61,2600.0
2015-04-22 13:10:00,77.61,77.63,77.61,77.63,400.0,77.61,77.63,77.61,77.63,400.0
2015-04-22 13:15:00,77.63,77.64,77.63,77.64,600.0,77.63,77.64,77.63,77.64,600.0
2015-04-22 13:20:00,77.62,77.67,77.6,77.67,2200.0,77.62,77.67,77.6,77.67,2200.0
2015-04-22 13:25:00,77.67,77.73,77.58,77.58,6600.0,77.67,77.73,77.58,77.58,6600.0
2015-04-22 13:30:00,77.5,77.6,77.29,77.56,13600.0,77.5,77.6,77.29,77.56,13600.0
2015-04-22 13:35:00,77.52,77.52,77.52,77.52,400.0,77.52,77.52,77.52,77.52,400.0
2015-04-22 13:40:00,77.6,77.67,77.6,77.6,1000.0,77.6,77.67,77.6,77.6,1000.0
2015-04-22 13:45:00,77.67,77.76,77.66,77.76,2200.0,77.67,77.76,77.66,77.76,2200.0
2015-04-22 13:50:00,77.73,77.73,77.65,77.67,1600.0,77.73,77.73,77.65,77.67,1600.0
2015-04-22 13:55:00,77.7,77.71,77.66,77.67,1200.0,77.7,77.71,77.66,77.67,1200.0
2015-04-22 14:00:00,77.69,77.71,77.66,77.66,1800.0,77.69,77.71,77.66,77.66,1800.0
2015-04-22 14:05:00,77.73,77.73,77.69,77.69,1200.0,77.73,77.73,77.69,77.69,1200.0
2015-04-22 14:10:00,77.63,77.73,77.63,77.67,1000.0,77.63,77.73,77.63,77.67,1000.0
2015-04-22 14:15:00,77.67,77.7,77.64,77.7,2000.0,77.67,77.7,77.64,77.7,2000.0
2015-04-22 14:20:00,77.71,77.81,77.71,77.81,1600.0,77.71,77.81,77.71,77.81,1600.0
2015-04-22 14:25:00,77.81,77.92,77.74,77.91,1200.0,77.81,77.92,77.74,77.91,1200.0
2015-04-22 14:30:00,77.91,77.97,77.88,77.96,1200.0,77.91,77.97,77.88,77.96,1200.0
2015-04-22 14:35:00,77.95,77.96,77.89,77.92,2600.0,77.95,77.96,77.89,77.92,2600.0
2015-04-22 14:40:00,77.96,77.97,77.91,77.91,3000.0,77.96,77.97,77.91,77.91,3000.0
2015-04-22 14:45:00,77.91,77.95,77.88,77.88,2800.0,77.91,77.95,77.88,77.88,2800.0
2015-04-22 14:50:00,77.86,77.86,77.81,77.82,1600.0,77.86,77.86,77.81,77.82,1600.0
2015-04-22 14:55:00,77.82,77.88,77.82,77.88,2600.0,77.82,77.88,77.82,77.88,2600.0
2015-04-22 15:00:00,77.84,77.84,77.82,77.82,400.0,77.84,77.84,77.82,77.82,400.0
2015-04-22 15:05:00,77.86,77.91,77.82,77.89,2000.0,77.86,77.91,77.82,77.89,2000.0
2015-04-22 15:10:00,77.89,77.9,77.84,77.86,3000.0,77.89,77.9,77.84,77.86,3000.0
2015-04-22 15:15:00,77.86,77.86,77.73,77.73,3200.0,77.86,77.86,77.73,77.73,3200.0
2015-04-22 15:20:00,77.71,77.76,77.71,77.72,1000.0,77.71,77.76,77.71,77.72,1000.0
2015-04-22 15:25:00,77.75,77.76,77.71,77.71,5000.0,77.75,77.76,77.71,77.71,5000.0
2015-04-22 15:30:00,77.72,77.83,77.71,77.72,2200.0,77.72,77.83,77.71,77.72,2200.0
2015-04-22 15:35:00,77.72,77.72,77.64,77.71,4600.0,77.72,77.72,77.64,77.71,4600.0
2015-04-22 15:40:00,77.73,77.86,77.73,77.83,5000.0,77.73,77.86,77.73,77.83,5000.0
2015-04-22 15:45:00,77.85,78.03,77.83,78.03,10200.0,77.85,78.03,77.83,78.03,10200.0
2015-04-22 15:50:00,77.97,77.97,77.79,77.91,16400.0,77.97,77.97,77.79,77.91,16400.0
2015-04-22 15:55:00,77.94,78.06,77.91,77.99,34400.0,77.94,78.06,77.91,77.99,34400.0
2015-04-23 09:30:00,77.51,78.36,77.51,77.79,16200.0,77.51,78.36,77.51,77.79,16200.0
2015-04-23 09:35:00,77.77,78.07,77.54,77.77,29000.0,77.77,78.07,77.54,77.77,29000.0
2015-04-23 09:40:00,77.63,77.95,77.63,77.95,15200.0,77.63,77.95,77.63,77.95,15200.0
2015-04-23 09:45:00,77.9,78.1,77.89,78.07,4600.0,77.9,78.1,77.89,78.07,4600.0
2015-04-23 09:50:00,78.08,78.08,77.91,77.91,2600.0,78.08,78.08,77.91,77.91,2600.0
2015-04-23 09:55:00,77.92,78.02,77.9,77.92,2800.0,77.92,78.02,77.9,77.92,2800.0
2015-04-23 10:00:00,78.01,78.25,78.01,78.25,2400.0,78.01,78.25,78.01,78.25,2400.0
2015-04-23 10:05:00,78.26,78.27,78.09,78.15,5400.0,78.26,78.27,78.09,78.15,5400.0
2015-04-23 10:10:00,78.11,78.12,78.11,78.12,400.0,78.11,78.12,78.11,78.12,400.0
2015-04-23 10:15:00,78.12,78.2,77.94,78.04,8400.0,78.12,78.2,77.94,78.04,8400.0
2015-04-23 10:20:00,78.04,78.1,78.04,78.1,800.0,78.04,78.1,78.04,78.1,800.0
2015-04-23 10:25:00,78.11,78.39,78.11,78.39,4600.0,78.11,78.39,78.11,78.39,4600.0
2015-04-23 10:30:00,78.29,78.4,78.28,78.4,3000.0,78.29,78.4,78.28,78.4,3000.0
2015-04-23 10:35:00,78.33,78.5,78.33,78.5,6600.0,78.33,78.5,78.33,78.5,6600.0
2015-04-23 10:40:00,78.52,78.79,78.45,78.73,21800.0,78.52,78.79,78.45,78.73,21800.0
2015-04-23 10:45:00,78.73,78.73,78.72,78.72,400.0,78.73,78.73,78.72,78.72,400.0
2015-04-23 10:50:00,78.71,78.87,78.7,78.76,9400.0,78.71,78.87,78.7,78.76,9400.0
2015-04-23 10:55:00,78.81,78.84,78.7,78.84,2200.0,78.81,78.84,78.7,78.84,2200.0
2015-04-23 11:00:00,78.83,78.86,78.74,78.86,2800.0,78.83,78.86,78.74,78.86,2800.0
2015-04-23 11:05:00,78.86,79.42,78.86,79.42,36800.0,78.86,79.42,78.86,79.42,36800.0
2015-04-23 11:10:00,79.42,79.42,79.3,79.38,4600.0,79.42,79.42,79.3,79.38,4600.0
2015-04-23 11:15:00,79.33,79.33,79.25,79.33,4800.0,79.33,79.33,79.25,79.33,4800.0
2015-04-23 11:20:00,79.26,79.41,79.2,79.35,12200.0,79.26,79.41,79.2,79.35,12200.0
2015-04-23 11:25:00,79.39,79.49,79.33,79.44,9200.0,79.39,79.49,79.33,79.44,9200.0
2015-04-23 11:30:00,79.5,79.53,79.38,79.52,11000.0,79.5,79.53,79.38,79.52,11000.0
2015-04-23 11:35:00,79.52,79.76,79.39,79.57,29600.0,79.52,79.76,79.39,79.57,29600.0
2015-04-23 11:40:00,79.57,79.67,79.53,79.6,10600.0,79.57,79.67,79.53,79.6,10600.0
2015-04-23 11:45:00,79.61,80.16,79.6,80.0,27400.0,79.61,80.16,79.6,80.0,27400.0
2015-04-23 11:50:00,80.0,80.66,79.87,80.56,40600.0,80.0,80.66,79.87,80.56,40600.0
2015-04-23 11:55:00,80.57,81.0,80.3,80.3,26400.0,80.57,81.0,80.3,80.3,26400.0
2015-04-23 12:00:00,80.25,80.25,79.79,79.85,6000.0,80.25,80.25,79.79,79.85,6000.0
2015-04-23 12:05:00,79.62,79.95,79.55,79.77,6600.0,79.62,79.95,79.55,79.77,6600.0
2015-04-23 12:10:00,79.83,79.91,79.79,79.9,4400.0,79.83,79.91,79.79,79.9,4400.0
2015-04-23 12:15:00,79.89,79.99,79.89,79.89,2600.0,79.89,79.99,79.89,79.89,2600.0
2015-04-23 12:20:00,79.92,80.0,79.89,79.94,2800.0,79.92,80.0,79.89,79.94,2800.0
2015-04-23 12:25:00,79.99,80.02,79.91,80.02,5200.0,79.99,80.02,79.91,80.02,5200.0
2015-04-23 12:30:00,80.02,80.08,79.96,80.01,5800.0,80.02,80.08,79.96,80.01,5800.0
2015-04-23 12:35:00,80.08,80.08,79.99,80.08,2800.0,80.08,80.08,79.99,80.08,2800.0
2015-04-23 12:40:00,80.08,80.11,79.99,79.99,4400.0,80.08,80.11,79.99,79.99,4400.0
2015-04-23 12:45:00,79.99,80.07,79.92,80.04,4600.0,79.99,80.07,79.92,80.04,4600.0
2015-04-23 12:50:00,80.06,80.1,80.03,80.1,2600.0,80.06,80.1,80.03,80.1,2600.0
2015-04-23 12:55:00,80.13,80.16,79.96,80.06,5200.0,80.13,80.16,79.96,80.06,5200.0
2015-04-23 13:00:00,80.02,80.11,79.98,80.03,3600.0,80.02,80.11,79.98,80.03,3600.0
2015-04-23 13:05:00,79.92,80.03,79.92,80.03,4400.0,79.92,80.03,79.92,80.03,4400.0
2015-04-23 13:10:00,80.04,80.14,79.96,80.06,8600.0,80.04,80.14,79.96,80.06,8600.0
2015-04-23 13:15:00,80.0,80.06,80.0,80.05,2400.0,80.0,80.06,80.0,80.05,2400.0
2015-04-23 13:20:00,80.06,80.06,80.01,80.06,1800.0,80.06,80.06,80.01,80.06,1800.0
2015-04-23 13:25:00,80.06,80.06,79.92,79.94,6600.0,80.06,80.06,79.92,79.94,6600.0
2015-04-23 13:30:00,79.96,80.21,79.96,80.19,2600.0,79.96,80.21,79.96,80.19,2600.0
2015-04-23 13:35:00,80.19,80.19,80.02,80.03,3400.0,80.19,80.19,80.02,80.03,3400.0
2015-04-23 13:40:00,80.02,80.08,79.89,79.89,6200.0,80.02,80.08,79.89,79.89,6200.0
2015-04-23 13:45:00,79.9,80.07,79.9,80.02,3200.0,79.9,80.07,79.9,80.02,3200.0
2015-04-23 13:50:00,80.08,80.08,79.97,79.98,3400.0,80.08,80.08,79.97,79.98,3400.0
2015-04-23 13:55:00,80.0,80.0,79.92,79.99,3800.0,80.0,80.0,79.92,79.99,3800.0
2015-04-23 14:00:00,79.99,80.01,79.94,79.96,8400.0,79.99,80.01,79.94,79.96,8400.0
2015-04-23 14:05:00,79.98,80.08,79.95,80.07,7800.0,79.98,80.08,79.95,80.07,7800.0
2015-04-23 14:10:00,80.01,80.06,80.01,80.04,3600.0,80.01,80.06,80.01,80.04,3600.0
2015-04-23 14:15:00,80.0,80.04,79.92,79.92,6000.0,80.0,80.04,79.92,79.92,6000.0
2015-04-23 14:20:00,79.96,79.96,79.74,79.78,9000.0,79.96,79.96,79.74,79.78,9000.0
2015-04-23 14:25:00,79.75,79.86,79.75,79.79,20000.0,79.75,79.86,79.75,79.79,20000.0
2015-04-23 14:30:00,79.8,79.83,79.69,79.74,8600.0,79.8,79.83,79.69,79.74,8600.0
2015-04-23 14:35:00,79.73,79.76,79.71,79.74,3800.0,79.73,79.76,79.71,79.74,3800.0
2015-04-23 14:40:00,79.74,79.79,79.7,79.75,4800.0,79.74,79.79,79.7,79.75,4800.0
2015-04-23 14:45:00,79.76,79.79,79.75,79.79,2000.0,79.76,79.79,79.75,79.79,2000.0
2015-04-23 14:50:00,79.79,79.85,79.76,79.85,4000.0,79.79,79.85,79.76,79.85,4000.0
2015-04-23 14:55:00,79.85,79.87,79.83,79.87,2600.0,79.85,79.87,79.83,79.87,2600.0
2015-04-23 15:00:00,79.86,79.87,79.83,79.87,5200.0,79.86,79.87,79.83,79.87,5200.0
2015-04-23 15:05:00,79.89,79.91,79.89,79.91,1400.0,79.89,79.91,79.89,79.91,1400.0
2015-04-23 15:10:00,79.91,79.96,79.89,79.92,10400.0,79.91,79.96,79.89,79.92,10400.0
2015-04-23 15:15:00,79.94,79.98,79.91,79.92,12800.0,79.94,79.98,79.91,79.92,12800.0
2015-04-23 15:20:00,79.92,79.92,79.79,79.81,8600.0,79.92,79.92,79.79,79.81,8600.0
2015-04-23 15:25:00,79.81,79.93,79.81,79.92,5000.0,79.81,79.93,79.81,79.92,5000.0
2015-04-23 15:30:00,79.9,79.91,79.83,79.83,8000.0,79.9,79.91,79.83,79.83,8000.0
2015-04-23 15:35:00,79.85,79.92,79.83,79.91,7400.0,79.85,79.92,79.83,79.91,7400.0
2015-04-23 15:40:00,79.92,80.02,79.92,79.99,11000.0,79.92,80.02,79.92,79.99,11000.0
2015-04-23 15:45:00,79.97,79.97,79.86,79.91,10200.0,79.97,79.97,79.86,79.91,10200.0
2015-04-23 15:50:00,79.89,79.89,79.71,79.78,31400.0,79.89,79.89,79.71,79.78,31400.0
2015-04-23 15:55:00,79.75,79.79,79.7,79.7,21600.0,79.75,79.79,79.7,79.7,21600.0
2015-04-24 09:30:00,80.0,80.25,79.47,80.05,19400.0,80.0,80.25,79.47,80.05,19400.0
2015-04-24 09:35:00,80.05,80.28,79.91,80.24,10200.0,80.05,80.28,79.91,80.24,10200.0
2015-04-24 09:40:00,80.1,80.13,79.41,79.47,11000.0,80.1,80.13,79.41,79.47,11000.0
2015-04-24 09:45:00,79.54,80.75,79.54,80.64,20800.0,79.54,80.75,79.54,80.64,20800.0
2015-04-24 09:50:00,80.64,81.11,80.48,81.05,14600.0,80.64,81.11,80.48,81.05,14600.0
2015-04-24 09:55:00,81.03,81.32,80.76,81.11,29000.0,81.03,81.32,80.76,81.11,29000.0
2015-04-24 10:00:00,81.18,81.38,81.09,81.24,9400.0,81.18,81.38,81.09,81.24,9400.0
2015-04-24 10:05:00,81.23,81.31,80.85,81.01,17200.0,81.23,81.31,80.85,81.01,17200.0
2015-04-24 10:10:00,81.01,81.01,80.92,80.99,8800.0,81.01,81.01,80.92,80.99,8800.0
2015-04-24 10:15:00,80.98,81.01,80.91,80.97,27800.0,80.98,81.01,80.91,80.97,27800.0
2015-04-24 10:20:00,80.99,81.06,80.88,81.05,6800.0,80.99,81.06,80.88,81.05,6800.0
2015-04-24 10:25:00,81.05,81.08,80.94,81.05,19000.0,81.05,81.08,80.94,81.05,19000.0
2015-04-24 10:30:00,81.08,81.14,80.99,81.01,7200.0,81.08,81.14,80.99,81.01,7200.0
2015-04-24 10:35:00,80.99,81.07,80.95,81.07,7800.0,80.99,81.07,80.95,81.07,7800.0
2015-04-24 10:40:00,81.1,81.33,81.07,81.28,6800.0,81.1,81.33,81.07,81.28,6800.0
2015-04-24 10:45:00,81.35,81.38,81.11,81.22,13800.0,81.35,81.38,81.11,81.22,13800.0
2015-04-24 10:50:00,81.14,81.3,81.1,81.27,3000.0,81.14,81.3,81.1,81.27,3000.0
2015-04-24 10:55:00,81.26,81.26,81.14,81.24,3000.0,81.26,81.26,81.14,81.24,3000.0
2015-04-24 11:00:00,81.24,81.35,81.2,81.33,5200.0,81.24,81.35,81.2,81.33,5200.0
2015-04-24 11:05:00,81.3,81.34,81.26,81.33,3600.0,81.3,81.34,81.26,81.33,3600.0
2015-04-24 11:10:00,81.35,81.42,81.25,81.29,17000.0,81.35,81.42,81.25,81.29,17000.0
2015-04-24 11:15:00,81.2,81.31,81.05,81.31,6600.0,81.2,81.31,81.05,81.31,6600.0
2015-04-24 11:20:00,81.23,81.3,81.12,81.12,4800.0,81.23,81.3,81.12,81.12,4800.0
2015-04-24 11:25:00,81.17,81.17,80.95,81.14,12800.0,81.17,81.17,80.95,81.14,12800.0
2015-04-24 11:30:00,81.14,81.2,81.06,81.16,6400.0,81.14,81.2,81.06,81.16,6400.0
2015-04-24 11:35:00,81.14,81.2,81.0,81.08,9800.0,81.14,81.2,81.0,81.08,9800.0
2015-04-24 11:40:00,81.05,81.22,80.91,81.16,5000.0,81.05,81.22,80.91,81.16,5000.0
2015-04-24 11:45:00,81.05,81.34,80.98,81.34,7400.0,81.05,81.34,80.98,81.34,7400.0
2015-04-24 11:50:00,81.26,81.27,81.09,81.14,11200.0,81.26,81.27,81.09,81.14,11200.0
2015-04-24 11:55:00,81.07,81.17,80.97,81.13,9000.0,81.07,81.17,80.97,81.13,9000.0
2015-04-24 12:00:00,81.14,81.21,81.11,81.11,2000.0,81.14,81.21,81.11,81.11,2000.0
2015-04-24 12:05:00,81.11,81.11,80.94,81.04,2000.0,81.11,81.11,80.94,81.04,2000.0
2015-04-24 12:10:00,81.1,81.1,80.94,80.94,7400.0,81.1,81.1,80.94,80.94,7400.0
2015-04-24 12:15:00,80.94,81.05,80.92,81.01,4200.0,80.94,81.05,80.92,81.01,4200.0
2015-04-24 12:20:00,81.04,81.22,81.04,81.19,4600.0,81.04,81.22,81.04,81.19,4600.0
2015-04-24 12:25:00,81.22,81.35,81.14,81.14,5600.0,81.22,81.35,81.14,81.14,5600.0
2015-04-24 12:30:00,81.25,81.25,81.06,81.19,5600.0,81.25,81.25,81.06,81.19,5600.0
2015-04-24 12:35:00,81.17,81.21,81.06,81.06,2200.0,81.17,81.21,81.06,81.06,2200.0
2015-04-24 12:40:00,81.12,81.14,81.0,81.14,2800.0,81.12,81.14,81.0,81.14,2800.0
2015-04-24 12:45:00,81.14,81.32,81.13,81.32,5000.0,81.14,81.32,81.13,81.32,5000.0
2015-04-24 12:50:00,81.31,81.37,81.14,81.35,8000.0,81.31,81.37,81.14,81.35,8000.0
2015-04-24 12:55:00,81.35,81.44,81.27,81.36,10200.0,81.35,81.44,81.27,81.36,10200.0
2015-04-24 13:00:00,81.38,81.49,81.34,81.39,10800.0,81.38,81.49,81.34,81.39,10800.0
2015-04-24 13:05:00,81.42,81.42,81.27,81.31,3400.0,81.42,81.42,81.27,81.31,3400.0
2015-04-24 13:10:00,81.36,81.69,81.29,81.42,18800.0,81.36,81.69,81.29,81.42,18800.0
2015-04-24 13:15:00,81.47,81.51,81.42,81.5,1600.0,81.47,81.51,81.42,81.5,1600.0
2015-04-24 13:20:00,81.51,81.54,81.42,81.54,13800.0,81.51,81.54,81.42,81.54,13800.0
2015-04-24 13:25:00,81.6,81.61,81.58,81.58,3000.0,81.6,81.61,81.58,81.58,3000.0
2015-04-24 13:30:00,81.61,81.8,81.58,81.8,14800.0,81.61,81.8,81.58,81.8,14800.0
2015-04-24 13:35:00,81.66,81.67,81.64,81.67,2400.0,81.66,81.67,81.64,81.67,2400.0
2015-04-24 13:40:00,81.61,81.78,81.61,81.68,9800.0,81.61,81.78,81.61,81.68,9800.0
2015-04-24 13:45:00,81.66,81.77,81.66,81.77,4000.0,81.66,81.77,81.66,81.77,4000.0
2015-04-24 13:50:00,81.77,81.78,81.65,81.73,5800.0,81.77,81.78,81.65,81.73,5800.0
2015-04-24 13:55:00,81.78,81.85,81.72,81.83,5200.0,81.78,81.85,81.72,81.83,5200.0
2015-04-24 14:00:00,81.86,81.86,81.73,81.74,8000.0,81.86,81.86,81.73,81.74,8000.0
2015-04-24 14:05:00,81.76,81.78,81.71,81.72,3600.0,81.76,81.78,81.71,81.72,3600.0
2015-04-24 14:10:00,81.78,81.85,81.74,81.76,12200.0,81.78,81.85,81.74,81.76,12200.0
2015-04-24 14:15:00,81.76,81.8,81.74,81.76,8600.0,81.76,81.8,81.74,81.76,8600.0
2015-04-24 14:20:00,81.78,81.92,81.76,81.92,7200.0,81.78,81.92,81.76,81.92,7200.0
2015-04-24 14:25:00,81.96,82.13,81.88,82.1,9000.0,81.96,82.13,81.88,82.1,9000.0
2015-04-24 14:30:00,82.02,82.12,82.0,82.12,12200.0,82.02,82.12,82.0,82.12,12200.0
2015-04-24 14:35:00,82.11,82.13,82.07,82.13,3400.0,82.11,82.13,82.07,82.13,3400.0
2015-04-24 14:40:00,82.14,82.24,82.08,82.11,11000.0,82.14,82.24,82.08,82.11,11000.0
2015-04-24 14:45:00,82.07,82.09,81.96,82.0,6600.0,82.07,82.09,81.96,82.0,6600.0
2015-04-24 14:50:00,81.92,81.95,81.76,81.76,5400.0,81.92,81.95,81.76,81.76,5400.0
2015-04-24 14:55:00,81.84,81.84,81.69,81.74,8200.0,81.84,81.84,81.69,81.74,8200.0
2015-04-24 15:00:00,81.75,81.77,81.66,81.66,9000.0,81.75,81.77,81.66,81.66,9000.0
2015-04-24 15:05:00,81.71,81.79,81.64,81.74,7200.0,81.71,81.79,81.64,81.74,7200.0
2015-04-24 15:10:00,81.77,81.83,81.75,81.83,3600.0,81.77,81.83,81.75,81.83,3600.0
2015-04-24 15:15:00,81.83,82.01,81.81,81.95,20200.0,81.83,82.01,81.81,81.95,20200.0
2015-04-24 15:20:00,81.97,81.97,81.81,81.81,12000.0,81.97,81.97,81.81,81.81,12000.0
2015-04-24 15:25:00,81.82,81.89,81.8,81.89,11000.0,81.82,81.89,81.8,81.89,11000.0
2015-04-24 15:30:00,81.89,81.89,81.8,81.83,12200.0,81.89,81.89,81.8,81.83,12200.0
2015-04-24 15:35:00,81.83,81.88,81.82,81.82,9600.0,81.83,81.88,81.82,81.82,9600.0
2015-04-24 15:40:00,81.84,81.94,81.84,81.91,14000.0,81.84,81.94,81.84,81.91,14000.0
2015-04-24 15:45:00,81.89,81.93,81.88,81.91,15200.0,81.89,81.93,81.88,81.91,15200.0
2015-04-24 15:50:00,81.9,81.97,81.77,81.94,31000.0,81.9,81.97,81.77,81.94,31000.0
2015-04-24 15:55:00,81.95,82.13,81.91,82.03,48200.0,81.95,82.13,81.91,82.03,48200.0
2015-04-27 09:30:00,81.92,81.97,81.68,81.72,5600.0,81.92,81.97,81.68,81.72,5600.0
2015-04-27 09:35:00,81.54,81.63,81.5,81.61,2000.0,81.54,81.63,81.5,81.61,2000.0
2015-04-27 09:40:00,81.57,81.61,81.54,81.54,3000.0,81.57,81.61,81.54,81.54,3000.0
2015-04-27 09:45:00,81.54,81.61,81.48,81.55,4000.0,81.54,81.61,81.48,81.55,4000.0
2015-04-27 09:50:00,81.43,81.55,81.28,81.51,7600.0,81.43,81.55,81.28,81.51,7600.0
2015-04-27 09:55:00,81.39,81.6,81.39,81.6,3000.0,81.39,81.6,81.39,81.6,3000.0
2015-04-27 10:00:00,81.45,81.59,81.29,81.3,5200.0,81.45,81.59,81.29,81.3,5200.0
2015-04-27 10:05:00,81.26,81.36,81.25,81.34,6400.0,81.26,81.36,81.25,81.34,6400.0
2015-04-27 10:10:00,81.33,81.33,81.1,81.13,4200.0,81.33,81.33,81.1,81.13,4200.0
2015-04-27 10:15:00,81.23,81.44,81.23,81.44,6800.0,81.23,81.44,81.23,81.44,6800.0
2015-04-27 10:20:00,81.36,81.43,81.29,81.29,1200.0,81.36,81.43,81.29,81.29,1200.0
2015-04-27 10:25:00,81.43,81.44,81.29,81.39,9800.0,81.43,81.44,81.29,81.39,9800.0
2015-04-27 10:30:00,81.33,81.33,81.33,81.33,400.0,81.33,81.33,81.33,81.33,400.0
2015-04-27 10:35:00,81.32,81.33,81.22,81.28,6400.0,81.32,81.33,81.22,81.28,6400.0
2015-04-27 10:40:00,81.17,81.27,81.16,81.26,13400.0,81.17,81.27,81.16,81.26,13400.0
2015-04-27 10:45:00,81.25,81.25,81.15,81.16,9200.0,81.25,81.25,81.15,81.16,9200.0
2015-04-27 10:50:00,81.13,81.2,81.1,81.1,10200.0,81.13,81.2,81.1,81.1,10200.0
2015-04-27 10:55:00,81.11,81.2,81.01,81.11,13400.0,81.11,81.2,81.01,81.11,13400.0
2015-04-27 11:00:00,81.04,81.12,81.03,81.11,10800.0,81.04,81.12,81.03,81.11,10800.0
2015-04-27 11:05:00,81.08,81.18,81.06,81.14,12000.0,81.08,81.18,81.06,81.14,12000.0
2015-04-27 11:10:00,81.11,81.11,81.01,81.03,6600.0,81.11,81.11,81.01,81.03,6600.0
2015-04-27 11:15:00,81.06,81.14,81.05,81.11,3000.0,81.06,81.14,81.05,81.11,3000.0
2015-04-27 11:20:00,81.08,81.08,80.96,81.0,6800.0,81.08,81.08,80.96,81.0,6800.0
2015-04-27 11:25:00,81.01,81.14,81.01,81.07,3200.0,81.01,81.14,81.01,81.07,3200.0
2015-04-27 11:30:00,81.14,81.14,81.0,81.07,5000.0,81.14,81.14,81.0,81.07,5000.0
2015-04-27 11:35:00,81.07,81.07,81.01,81.01,1400.0,81.07,81.07,81.01,81.01,1400.0
2015-04-27 11:40:00,80.95,81.02,80.92,81.0,5400.0,80.95,81.02,80.92,81.0,5400.0
2015-04-27 11:45:00,81.04,81.05,80.96,81.05,5200.0,81.04,81.05,80.96,81.05,5200.0
2015-04-27 11:50:00,80.94,81.06,80.94,81.06,8000.0,80.94,81.06,80.94,81.06,8000.0
2015-04-27 11:55:00,81.06,81.13,80.97,81.13,29200.0,81.06,81.13,80.97,81.13,29200.0
2015-04-27 12:00:00,81.09,81.1,81.05,81.1,9600.0,81.09,81.1,81.05,81.1,9600.0
2015-04-27 12:05:00,81.05,81.13,81.04,81.05,56200.0,81.05,81.13,81.04,81.05,56200.0
2015-04-27 12:10:00,81.02,81.06,80.84,81.04,14600.0,81.02,81.06,80.84,81.04,14600.0
2015-04-27 12:15:00,80.91,80.97,80.57,80.57,34400.0,80.91,80.97,80.57,80.57,34400.0
2015-04-27 12:20:00,80.5,80.64,80.42,80.42,19600.0,80.5,80.64,80.42,80.42,19600.0
2015-04-27 12:25:00,80.49,80.54,80.41,80.46,4800.0,80.49,80.54,80.41,80.46,4800.0
2015-04-27 12:30:00,80.44,80.53,80.39,80.39,10800.0,80.44,80.53,80.39,80.39,10800.0
2015-04-27 12:35:00,80.48,80.51,80.43,80.48,3600.0,80.48,80.51,80.43,80.48,3600.0
2015-04-27 12:40:00,80.48,80.56,80.47,80.49,6600.0,80.48,80.56,80.47,80.49,6600.0
2015-04-27 12:45:00,80.46,80.61,80.42,80.61,7400.0,80.46,80.61,80.42,80.61,7400.0
2015-04-27 12:50:00,80.58,80.66,80.56,80.6,10200.0,80.58,80.66,80.56,80.6,10200.0
2015-04-27 12:55:00,80.67,80.73,80.6,80.71,7200.0,80.67,80.73,80.6,80.71,7200.0
2015-04-27 13:00:00,80.74,80.96,80.7,80.96,9000.0,80.74,80.96,80.7,80.96,9000.0
2015-04-27 13:05:00,80.85,80.94,80.79,80.8,6400.0,80.85,80.94,80.79,80.8,6400.0
2015-04-27 13:10:00,80.79,80.84,80.73,80.83,2600.0,80.79,80.84,80.73,80.83,2600.0
2015-04-27 13:15:00,80.83,80.83,80.61,80.62,9600.0,80.83,80.83,80.61,80.62,9600.0
2015-04-27 13:20:00,80.66,80.7,80.55,80.64,6400.0,80.66,80.7,80.55,80.64,6400.0
2015-04-27 13:25:00,80.67,80.83,80.58,80.83,5400.0,80.67,80.83,80.58,80.83,5400.0
2015-04-27 13:30:00,80.84,80.91,80.77,80.82,5800.0,80.84,80.91,80.77,80.82,5800.0
2015-04-27 13:35:00,80.81,80.82,80.77,80.82,3000.0,80.81,80.82,80.77,80.82,3000.0
2015-04-27 13:40:00,80.81,81.02,80.8,81.02,4400.0,80.81,81.02,80.8,81.02,4400.0
2015-04-27 13:45:00,81.04,81.16,80.88,80.88,7000.0,81.04,81.16,80.88,80.88,7000.0
2015-04-27 13:50:00,80.89,81.06,80.86,81.04,12200.0,80.89,81.06,80.86,81.04,12200.0
2015-04-27 13:55:00,81.02,81.2,81.01,81.08,4600.0,81.02,81.2,81.01,81.08,4600.0
2015-04-27 14:00:00,81.17,81.17,80.99,80.99,8000.0,81.17,81.17,80.99,80.99,8000.0
2015-04-27 14:05:00,80.89,80.94,80.61,80.61,8000.0,80.89,80.94,80.61,80.61,8000.0
2015-04-27 14:10:00,80.61,80.78,80.61,80.75,7800.0,80.61,80.78,80.61,80.75,7800.0
2015-04-27 14:15:00,80.69,80.72,80.54,80.64,13600.0,80.69,80.72,80.54,80.64,13600.0
2015-04-27 14:20:00,80.58,80.71,80.58,80.68,5600.0,80.58,80.71,80.58,80.68,5600.0
2015-04-27 14:25:00,80.68,80.92,80.66,80.79,20800.0,80.68,80.92,80.66,80.79,20800.0
2015-04-27 14:30:00,80.75,80.75,80.57,80.67,10800.0,80.75,80.75,80.57,80.67,10800.0
2015-04-27 14:35:00,80.67,80.7,80.53,80.53,17200.0,80.67,80.7,80.53,80.53,17200.0
2015-04-27 14:40:00,80.52,80.58,80.5,80.57,7600.0,80.52,80.58,80.5,80.57,7600.0
2015-04-27 14:45:00,80.5,80.67,80.5,80.67,9200.0,80.5,80.67,80.5,80.67,9200.0
2015-04-27 14:50:00,80.58,80.66,80.49,80.52,10600.0,80.58,80.66,80.49,80.52,10600.0
2015-04-27 14:55:00,80.48,80.57,80.45,80.55,9400.0,80.48,80.57,80.45,80.55,9400.0
2015-04-27 15:00:00,80.55,80.64,80.52,80.64,8000.0,80.55,80.64,80.52,80.64,8000.0
2015-04-27 15:05:00,80.64,80.71,80.63,80.7,6000.0,80.64,80.71,80.63,80.7,6000.0
2015-04-27 15:10:00,80.7,80.75,80.65,80.75,15200.0,80.7,80.75,80.65,80.75,15200.0
2015-04-27 15:15:00,80.76,80.76,80.53,80.53,25400.0,80.76,80.76,80.53,80.53,25400.0
2015-04-27 15:20:00,80.5,80.57,80.46,80.57,12800.0,80.5,80.57,80.46,80.57,12800.0
2015-04-27 15:25:00,80.53,80.61,80.5,80.61,10000.0,80.53,80.61,80.5,80.61,10000.0
2015-04-27 15:30:00,80.61,80.61,80.49,80.51,12400.0,80.61,80.61,80.49,80.51,12400.0
2015-04-27 15:35:00,80.46,80.46,80.4,80.45,14200.0,80.46,80.46,80.4,80.45,14200.0
2015-04-27 15:40:00,80.42,80.45,80.39,80.42,18600.0,80.42,80.45,80.39,80.42,18600.0
2015-04-27 15:45:00,80.4,80.45,80.31,80.45,42400.0,80.4,80.45,80.31,80.45,42400.0
2015-04-27 15:50:00,80.42,80.44,80.3,80.44,37600.0,80.42,80.44,80.3,80.44,37600.0
2015-04-27 15:55:00,80.41,80.67,80.41,80.5,38200.0,80.41,80.67,80.41,80.5,38200.0
2015-04-28 09:30:00,73.51,73.51,69.38,70.83,447200.0,73.51,73.51,69.38,70.83,447200.0
2015-04-28 09:35:00,70.63,71.85,69.83,71.85,277400.0,70.63,71.85,69.83,71.85,277400.0
2015-04-28 09:40:00,71.86,71.97,70.3,71.06,131600.0,71.86,71.97,70.3,71.06,131600.0
2015-04-28 09:45:00,70.99,71.65,70.63,71.42,138200.0,70.99,71.65,70.63,71.42,138200.0
2015-04-28 09:50:00,71.56,72.27,70.76,72.17,83400.0,71.56,72.27,70.76,72.17,83400.0
2015-04-28 09:55:00,72.0,72.44,70.78,71.17,90200.0,72.0,72.44,70.78,71.17,90200.0
2015-04-28 10:00:00,71.13,71.55,70.77,71.26,60800.0,71.13,71.55,70.77,71.26,60800.0
2015-04-28 10:05:00,71.26,72.5,71.24,72.41,64600.0,71.26,72.5,71.24,72.41,64600.0
2015-04-28 10:10:00,72.35,72.37,71.57,72.21,62600.0,72.35,72.37,71.57,72.21,62600.0
2015-04-28 10:15:00,72.13,72.75,71.58,71.81,88000.0,72.13,72.75,71.58,71.81,88000.0
2015-04-28 10:20:00,71.67,71.67,71.26,71.45,28600.0,71.67,71.67,71.26,71.45,28600.0
2015-04-28 10:25:00,71.45,71.79,71.28,71.78,12400.0,71.45,71.79,71.28,71.78,12400.0
2015-04-28 10:30:00,71.69,71.78,71.6,71.64,23600.0,71.69,71.78,71.6,71.64,23600.0
2015-04-28 10:35:00,71.64,71.98,71.64,71.71,21400.0,71.64,71.98,71.64,71.71,21400.0
2015-04-28 10:40:00,71.71,71.97,71.71,71.89,20200.0,71.71,71.97,71.71,71.89,20200.0
2015-04-28 10:45:00,71.98,72.35,71.89,72.06,18800.0,71.98,72.35,71.89,72.06,18800.0
2015-04-28 10:50:00,72.02,72.08,71.51,71.64,41200.0,72.02,72.08,71.51,71.64,41200.0
2015-04-28 10:55:00,71.65,71.95,71.41,71.42,38000.0,71.65,71.95,71.41,71.42,38000.0
2015-04-28 11:00:00,71.44,71.61,71.38,71.56,32000.0,71.44,71.61,71.38,71.56,32000.0
2015-04-28 11:05:00,71.58,71.71,71.5,71.67,24600.0,71.58,71.71,71.5,71.67,24600.0
2015-04-28 11:10:00,71.65,71.87,71.64,71.8,9400.0,71.65,71.87,71.64,71.8,9400.0
2015-04-28 11:15:00,71.71,71.77,71.33,71.53,118000.0,71.71,71.77,71.33,71.53,118000.0
2015-04-28 11:20:00,71.55,71.83,71.53,71.55,16000.0,71.55,71.83,71.53,71.55,16000.0
2015-04-28 11:25:00,71.57,71.91,71.51,71.58,17400.0,71.57,71.91,71.51,71.58,17400.0
2015-04-28 11:30:00,71.61,71.61,70.41,70.69,49600.0,71.61,71.61,70.41,70.69,49600.0
2015-04-28 11:35:00,70.56,70.64,70.1,70.53,31400.0,70.56,70.64,70.1,70.53,31400.0
2015-04-28 11:40:00,70.45,70.5,70.06,70.2,28600.0,70.45,70.5,70.06,70.2,28600.0
2015-04-28 11:45:00,70.26,70.47,70.14,70.39,19800.0,70.26,70.47,70.14,70.39,19800.0
2015-04-28 11:50:00,70.39,70.59,70.16,70.48,30200.0,70.39,70.59,70.16,70.48,30200.0
2015-04-28 11:55:00,70.48,70.56,70.25,70.5,20800.0,70.48,70.56,70.25,70.5,20800.0
2015-04-28 12:00:00,70.45,70.57,70.28,70.53,41600.0,70.45,70.57,70.28,70.53,41600.0
2015-04-28 12:05:00,70.53,71.02,70.53,70.58,18800.0,70.53,71.02,70.53,70.58,18800.0
2015-04-28 12:10:00,70.61,70.67,70.36,70.44,45800.0,70.61,70.67,70.36,70.44,45800.0
2015-04-28 12:15:00,70.44,70.59,70.26,70.49,44200.0,70.44,70.59,70.26,70.49,44200.0
2015-04-28 12:20:00,70.48,70.73,70.35,70.35,35000.0,70.48,70.73,70.35,70.35,35000.0
2015-04-28 12:25:00,70.33,70.41,70.14,70.38,14000.0,70.33,70.41,70.14,70.38,14000.0
2015-04-28 12:30:00,70.38,70.38,70.02,70.13,166000.0,70.38,70.38,70.02,70.13,166000.0
2015-04-28 12:35:00,70.13,70.16,70.0,70.0,28600.0,70.13,70.16,70.0,70.0,28600.0
2015-04-28 12:40:00,70.0,70.46,70.0,70.46,31800.0,70.0,70.46,70.0,70.46,31800.0
2015-04-28 12:45:00,70.45,70.45,70.32,70.34,22200.0,70.45,70.45,70.32,70.34,22200.0
2015-04-28 12:50:00,70.34,70.85,70.33,70.85,28400.0,70.34,70.85,70.33,70.85,28400.0
2015-04-28 12:55:00,70.8,70.8,70.6,70.63,14200.0,70.8,70.8,70.6,70.63,14200.0
2015-04-28 13:00:00,70.63,70.63,70.42,70.47,13600.0,70.63,70.63,70.42,70.47,13600.0
2015-04-28 13:05:00,70.5,70.5,70.35,70.41,22800.0,70.5,70.5,70.35,70.41,22800.0
2015-04-28 13:10:00,70.38,70.45,70.23,70.44,18400.0,70.38,70.45,70.23,70.44,18400.0
2015-04-28 13:15:00,70.39,70.44,70.32,70.37,12200.0,70.39,70.44,70.32,70.37,12200.0
2015-04-28 13:20:00,70.38,70.39,70.21,70.21,32600.0,70.38,70.39,70.21,70.21,32600.0
2015-04-28 13:25:00,70.24,70.24,70.06,70.08,76400.0,70.24,70.24,70.06,70.08,76400.0
2015-04-28 13:30:00,70.07,70.32,70.0,70.3,45200.0,70.07,70.32,70.0,70.3,45200.0
2015-04-28 13:35:00,70.33,70.39,70.13,70.2,29600.0,70.33,70.39,70.13,70.2,29600.0
2015-04-28 13:40:00,70.23,70.23,69.98,70.13,18800.0,70.23,70.23,69.98,70.13,18800.0
2015-04-28 13:45:00,70.14,70.19,69.77,69.83,25800.0,70.14,70.19,69.77,69.83,25800.0
2015-04-28 13:50:00,69.72,69.86,69.57,69.59,20800.0,69.72,69.86,69.57,69.59,20800.0
2015-04-28 13:55:00,69.58,69.58,69.27,69.29,26600.0,69.58,69.58,69.27,69.29,26600.0
2015-04-28 14:00:00,69.29,69.42,69.06,69.12,59400.0,69.29,69.42,69.06,69.12,59400.0
2015-04-28 14:05:00,69.16,69.16,68.76,68.76,56000.0,69.16,69.16,68.76,68.76,56000.0
2015-04-28 14:10:00,68.8,68.85,68.26,68.33,51400.0,68.8,68.85,68.26,68.33,51400.0
2015-04-28 14:15:00,68.31,68.53,68.13,68.3,46000.0,68.31,68.53,68.13,68.3,46000.0
2015-04-28 14:20:00,68.3,68.66,68.01,68.42,50000.0,68.3,68.66,68.01,68.42,50000.0
2015-04-28 14:25:00,68.42,68.56,68.08,68.2,48000.0,68.42,68.56,68.08,68.2,48000.0
2015-04-28 14:30:00,68.26,68.33,67.92,68.08,20600.0,68.26,68.33,67.92,68.08,20600.0
2015-04-28 14:35:00,68.08,68.31,67.88,68.31,31400.0,68.08,68.31,67.88,68.31,31400.0
2015-04-28 14:40:00,68.25,69.24,68.2,69.13,63600.0,68.25,69.24,68.2,69.13,63600.0
2015-04-28 14:45:00,69.1,69.7,68.83,69.03,78200.0,69.1,69.7,68.83,69.03,78200.0
2015-04-28 14:50:00,69.03,69.12,68.67,69.11,52000.0,69.03,69.12,68.67,69.11,52000.0
2015-04-28 14:55:00,69.04,69.09,68.72,68.72,18200.0,69.04,69.09,68.72,68.72,18200.0
2015-04-28 15:00:00,68.72,69.23,68.67,69.09,97400.0,68.72,69.23,68.67,69.09,97400.0
2015-04-28 15:05:00,68.98,68.98,68.21,68.21,38800.0,68.98,68.98,68.21,68.21,38800.0
2015-04-28 15:10:00,68.12,68.21,67.29,67.3,86200.0,68.12,68.21,67.29,67.3,86200.0
2015-04-28 15:15:00,67.3,67.49,66.91,67.31,85800.0,67.3,67.49,66.91,67.31,85800.0
2015-04-28 15:20:00,67.37,67.49,67.14,67.41,33800.0,67.37,67.49,67.14,67.41,33800.0
2015-04-28 15:25:00,67.41,67.71,67.14,67.59,47400.0,67.41,67.71,67.14,67.59,47400.0
2015-04-28 15:30:00,67.59,68.2,67.48,68.07,56400.0,67.59,68.2,67.48,68.07,56400.0
2015-04-28 15:35:00,68.09,68.38,67.85,68.15,42800.0,68.09,68.38,67.85,68.15,42800.0
2015-04-28 15:40:00,68.08,68.08,67.01,67.58,57400.0,68.08,68.08,67.01,67.58,57400.0
2015-04-28 15:45:00,67.59,67.59,67.22,67.22,54600.0,67.59,67.59,67.22,67.22,54600.0
2015-04-28 15:50:00,67.22,67.3,67.06,67.13,84200.0,67.22,67.3,67.06,67.13,84200.0
2015-04-28 15:55:00,67.11,67.17,66.73,66.89,161600.0,67.11,67.17,66.73,66.89,161600.0
2015-04-29 09:30:00,64.89,65.96,64.66,64.98,89600.0,64.89,65.96,64.66,64.98,89600.0
2015-04-29 09:35:00,65.0,65.26,64.37,64.37,55600.0,65.0,65.26,64.37,64.37,55600.0
2015-04-29 09:40:00,64.51,64.75,63.76,64.14,104800.0,64.51,64.75,63.76,64.14,104800.0
2015-04-29 09:45:00,64.23,64.53,64.05,64.41,27400.0,64.23,64.53,64.05,64.41,27400.0
2015-04-29 09:50:00,64.41,64.66,64.34,64.66,49800.0,64.41,64.66,64.34,64.66,49800.0
2015-04-29 09:55:00,64.61,64.72,64.26,64.26,195600.0,64.61,64.72,64.26,64.26,195600.0
2015-04-29 10:00:00,64.24,64.25,63.71,63.72,48600.0,64.24,64.25,63.71,63.72,48600.0
2015-04-29 10:05:00,63.69,63.69,63.27,63.3,87800.0,63.69,63.69,63.27,63.3,87800.0
2015-04-29 10:10:00,63.28,63.32,62.34,62.68,110800.0,63.28,63.32,62.34,62.68,110800.0
2015-04-29 10:15:00,62.68,62.72,61.89,61.96,118600.0,62.68,62.72,61.89,61.96,118600.0
2015-04-29 10:20:00,61.95,62.38,61.37,62.29,206200.0,61.95,62.38,61.37,62.29,206200.0
2015-04-29 10:25:00,62.13,62.48,62.11,62.34,67800.0,62.13,62.48,62.11,62.34,67800.0
2015-04-29 10:30:00,62.34,62.76,62.31,62.73,98400.0,62.34,62.76,62.31,62.73,98400.0
2015-04-29 10:35:00,62.74,62.74,62.5,62.54,39000.0,62.74,62.74,62.5,62.54,39000.0
2015-04-29 10:40:00,62.55,62.7,62.52,62.6,41000.0,62.55,62.7,62.52,62.6,41000.0
2015-04-29 10:45:00,62.6,62.74,62.56,62.74,66800.0,62.6,62.74,62.56,62.74,66800.0
2015-04-29 10:50:00,62.74,63.19,62.71,63.18,50600.0,62.74,63.19,62.71,63.18,50600.0
2015-04-29 10:55:00,63.18,63.41,63.1,63.41,55200.0,63.18,63.41,63.1,63.41,55200.0
2015-04-29 11:00:00,63.41,63.74,63.34,63.42,48200.0,63.41,63.74,63.34,63.42,48200.0
2015-04-29 11:05:00,63.42,64.17,63.42,64.04,67000.0,63.42,64.17,63.42,64.04,67000.0
2015-04-29 11:10:00,64.08,64.73,64.01,64.56,128400.0,64.08,64.73,64.01,64.56,128400.0
2015-04-29 11:15:00,64.63,65.26,64.62,65.13,37200.0,64.63,65.26,64.62,65.13,37200.0
2015-04-29 11:20:00,65.13,65.24,64.73,65.0,74200.0,65.13,65.24,64.73,65.0,74200.0
2015-04-29 11:25:00,65.0,65.1,64.89,65.05,41800.0,65.0,65.1,64.89,65.05,41800.0
2015-04-29 11:30:00,65.03,65.05,64.32,64.32,26400.0,65.03,65.05,64.32,64.32,26400.0
2015-04-29 11:35:00,64.31,64.38,64.18,64.36,14400.0,64.31,64.38,64.18,64.36,14400.0
2015-04-29 11:40:00,64.36,64.4,64.06,64.08,16400.0,64.36,64.4,64.06,64.08,16400.0
2015-04-29 11:45:00,64.12,64.27,63.9,64.01,18600.0,64.12,64.27,63.9,64.01,18600.0
2015-04-29 11:50:00,64.01,64.06,63.84,63.98,41200.0,64.01,64.06,63.84,63.98,41200.0
2015-04-29 11:55:00,64.03,64.14,63.99,64.14,10400.0,64.03,64.14,63.99,64.14,10400.0
2015-04-29 12:00:00,64.17,64.27,63.97,63.98,20000.0,64.17,64.27,63.97,63.98,20000.0
2015-04-29 12:05:00,63.98,64.05,63.85,63.87,12200.0,63.98,64.05,63.85,63.87,12200.0
2015-04-29 12:10:00,63.91,64.05,63.85,63.93,26600.0,63.91,64.05,63.85,63.93,26600.0
2015-04-29 12:15:00,63.93,64.04,63.79,63.81,8000.0,63.93,64.04,63.79,63.81,8000.0
2015-04-29 12:20:00,63.84,63.99,63.78,63.96,16000.0,63.84,63.99,63.78,63.96,16000.0
2015-04-29 12:25:00,63.97,64.01,63.56,63.57,37600.0,63.97,64.01,63.56,63.57,37600.0
2015-04-29 12:30:00,63.56,63.83,63.46,63.61,20400.0,63.56,63.83,63.46,63.61,20400.0
2015-04-29 12:35:00,63.57,63.63,63.5,63.51,14400.0,63.57,63.63,63.5,63.51,14400.0
2015-04-29 12:40:00,63.5,63.65,63.5,63.65,12800.0,63.5,63.65,63.5,63.65,12800.0
2015-04-29 12:45:00,63.61,63.72,63.6,63.71,15800.0,63.61,63.72,63.6,63.71,15800.0
2015-04-29 12:50:00,63.72,63.78,63.61,63.72,41200.0,63.72,63.78,63.61,63.72,41200.0
2015-04-29 12:55:00,63.71,64.06,63.69,64.06,18200.0,63.71,64.06,63.69,64.06,18200.0
2015-04-29 13:00:00,64.05,64.31,63.65,64.0,72200.0,64.05,64.31,63.65,64.0,72200.0
2015-04-29 13:05:00,64.03,64.1,63.89,64.0,27200.0,64.03,64.1,63.89,64.0,27200.0
2015-04-29 13:10:00,64.05,64.19,63.94,64.19,13000.0,64.05,64.19,63.94,64.19,13000.0
2015-04-29 13:15:00,64.16,64.19,64.07,64.14,21800.0,64.16,64.19,64.07,64.14,21800.0
2015-04-29 13:20:00,64.08,64.15,64.06,64.15,11200.0,64.08,64.15,64.06,64.15,11200.0
2015-04-29 13:25:00,64.11,64.14,64.07,64.09,19200.0,64.11,64.14,64.07,64.09,19200.0
2015-04-29 13:30:00,64.08,64.11,64.07,64.11,14400.0,64.08,64.11,64.07,64.11,14400.0
2015-04-29 13:35:00,64.1,64.18,64.07,64.17,14600.0,64.1,64.18,64.07,64.17,14600.0
2015-04-29 13:40:00,64.2,64.68,64.2,64.48,13600.0,64.2,64.68,64.2,64.48,13600.0
2015-04-29 13:45:00,64.48,64.6,64.33,64.35,17000.0,64.48,64.6,64.33,64.35,17000.0
2015-04-29 13:50:00,64.36,64.44,64.33,64.36,81400.0,64.36,64.44,64.33,64.36,81400.0
2015-04-29 13:55:00,64.33,64.37,64.07,64.1,35600.0,64.33,64.37,64.07,64.1,35600.0
2015-04-29 14:00:00,64.1,64.1,63.96,64.08,31200.0,64.1,64.1,63.96,64.08,31200.0
2015-04-29 14:05:00,64.08,64.08,63.98,63.98,52800.0,64.08,64.08,63.98,63.98,52800.0
2015-04-29 14:10:00,63.98,64.04,63.77,63.86,24800.0,63.98,64.04,63.77,63.86,24800.0
2015-04-29 14:15:00,63.88,63.9,63.81,63.85,20200.0,63.88,63.9,63.81,63.85,20200.0
2015-04-29 14:20:00,63.87,64.35,63.86,64.24,36200.0,63.87,64.35,63.86,64.24,36200.0
2015-04-29 14:25:00,64.22,64.45,64.22,64.29,27200.0,64.22,64.45,64.22,64.29,27200.0
2015-04-29 14:30:00,64.36,64.39,64.23,64.39,21600.0,64.36,64.39,64.23,64.39,21600.0
2015-04-29 14:35:00,64.39,64.88,64.39,64.68,33400.0,64.39,64.88,64.39,64.68,33400.0
2015-04-29 14:40:00,64.69,64.9,64.44,64.75,39200.0,64.69,64.9,64.44,64.75,39200.0
2015-04-29 14:45:00,64.73,64.81,64.52,64.52,14600.0,64.73,64.81,64.52,64.52,14600.0
2015-04-29 14:50:00,64.52,64.52,64.26,64.34,28000.0,64.52,64.52,64.26,64.34,28000.0
2015-04-29 14:55:00,64.34,64.35,64.03,64.17,21400.0,64.34,64.35,64.03,64.17,21400.0
2015-04-29 15:00:00,64.15,64.2,64.04,64.06,14600.0,64.15,64.2,64.04,64.06,14600.0
2015-04-29 15:05:00,64.06,64.16,63.89,64.04,24000.0,64.06,64.16,63.89,64.04,24000.0
2015-04-29 15:10:00,64.03,64.24,64.0,64.23,16200.0,64.03,64.24,64.0,64.23,16200.0
2015-04-29 15:15:00,64.24,64.46,64.2,64.46,26600.0,64.24,64.46,64.2,64.46,26600.0
2015-04-29 15:20:00,64.49,64.7,64.45,64.6,37000.0,64.49,64.7,64.45,64.6,37000.0
2015-04-29 15:25:00,64.58,64.81,64.58,64.81,27600.0,64.58,64.81,64.58,64.81,27600.0
2015-04-29 15:30:00,64.81,64.89,64.77,64.89,44000.0,64.81,64.89,64.77,64.89,44000.0
2015-04-29 15:35:00,64.89,65.27,64.88,65.23,54200.0,64.89,65.27,64.88,65.23,54200.0
2015-04-29 15:40:00,65.23,65.32,65.11,65.14,57800.0,65.23,65.32,65.11,65.14,57800.0
2015-04-29 15:45:00,65.14,65.17,64.95,64.98,55000.0,65.14,65.17,64.95,64.98,55000.0
2015-04-29 15:50:00,64.98,65.0,64.97,64.99,51000.0,64.98,65.0,64.97,64.99,51000.0
2015-04-29 15:55:00,64.99,65.36,64.99,65.33,100000.0,64.99,65.36,64.99,65.33,100000.0
2015-04-30 09:30:00,65.03,65.25,64.31,64.72,23800.0,65.03,65.25,64.31,64.72,23800.0
2015-04-30 09:35:00,64.62,64.94,64.39,64.7,11800.0,64.62,64.94,64.39,64.7,11800.0
2015-04-30 09:40:00,64.68,64.93,64.68,64.68,23600.0,64.68,64.93,64.68,64.68,23600.0
2015-04-30 09:45:00,64.54,64.79,64.54,64.71,11000.0,64.54,64.79,64.54,64.71,11000.0
2015-04-30 09:50:00,64.73,64.76,64.54,64.67,17000.0,64.73,64.76,64.54,64.67,17000.0
2015-04-30 09:55:00,64.67,64.72,64.64,64.69,20200.0,64.67,64.72,64.64,64.69,20200.0
2015-04-30 10:00:00,64.67,64.92,64.61,64.74,24200.0,64.67,64.92,64.61,64.74,24200.0
2015-04-30 10:05:00,64.86,65.26,64.81,65.11,22800.0,64.86,65.26,64.81,65.11,22800.0
2015-04-30 10:10:00,65.1,65.11,65.01,65.01,6000.0,65.1,65.11,65.01,65.01,6000.0
2015-04-30 10:15:00,65.02,65.08,64.83,65.01,27800.0,65.02,65.08,64.83,65.01,27800.0
2015-04-30 10:20:00,65.01,65.02,64.9,64.98,14800.0,65.01,65.02,64.9,64.98,14800.0
2015-04-30 10:25:00,65.07,65.17,65.05,65.13,11800.0,65.07,65.17,65.05,65.13,11800.0
2015-04-30 10:30:00,65.14,65.14,65.0,65.01,9800.0,65.14,65.14,65.0,65.01,9800.0
2015-04-30 10:35:00,65.02,65.04,64.96,64.98,20600.0,65.02,65.04,64.96,64.98,20600.0
2015-04-30 10:40:00,64.92,65.09,64.89,65.01,31400.0,64.92,65.09,64.89,65.01,31400.0
2015-04-30 10:45:00,65.04,65.04,64.97,64.97,17200.0,65.04,65.04,64.97,64.97,17200.0
2015-04-30 10:50:00,64.97,65.0,64.91,64.91,10200.0,64.97,65.0,64.91,64.91,10200.0
2015-04-30 10:55:00,64.91,64.99,64.89,64.96,12000.0,64.91,64.99,64.89,64.96,12000.0
2015-04-30 11:00:00,64.99,65.0,64.91,64.94,12600.0,64.99,65.0,64.91,64.94,12600.0
2015-04-30 11:05:00,64.95,65.3,64.95,65.26,20800.0,64.95,65.3,64.95,65.26,20800.0
2015-04-30 11:10:00,65.27,65.27,65.11,65.22,3000.0,65.27,65.27,65.11,65.22,3000.0
2015-04-30 11:15:00,65.17,65.2,65.11,65.15,11000.0,65.17,65.2,65.11,65.15,11000.0
2015-04-30 11:20:00,65.14,65.19,65.07,65.19,9800.0,65.14,65.19,65.07,65.19,9800.0
2015-04-30 11:25:00,65.17,65.18,64.86,64.96,15000.0,65.17,65.18,64.86,64.96,15000.0
2015-04-30 11:30:00,64.96,65.07,64.91,64.95,11000.0,64.96,65.07,64.91,64.95,11000.0
2015-04-30 11:35:00,64.92,64.97,64.59,64.65,8000.0,64.92,64.97,64.59,64.65,8000.0
2015-04-30 11:40:00,64.64,64.79,64.42,64.79,21800.0,64.64,64.79,64.42,64.79,21800.0
2015-04-30 11:45:00,64.67,64.89,64.67,64.8,9200.0,64.67,64.89,64.67,64.8,9200.0
2015-04-30 11:50:00,64.79,64.79,64.52,64.56,7000.0,64.79,64.79,64.52,64.56,7000.0
2015-04-30 11:55:00,64.57,64.61,64.53,64.53,25200.0,64.57,64.61,64.53,64.53,25200.0
2015-04-30 12:00:00,64.53,64.85,64.53,64.8,23800.0,64.53,64.85,64.53,64.8,23800.0
2015-04-30 12:05:00,64.79,64.79,64.51,64.64,2800.0,64.79,64.79,64.51,64.64,2800.0
2015-04-30 12:10:00,64.63,64.76,64.5,64.55,32000.0,64.63,64.76,64.5,64.55,32000.0
2015-04-30 12:15:00,64.56,64.82,64.56,64.69,19000.0,64.56,64.82,64.56,64.69,19000.0
2015-04-30 12:20:00,64.64,64.78,64.61,64.61,9400.0,64.64,64.78,64.61,64.61,9400.0
2015-04-30 12:25:00,64.64,64.77,64.53,64.75,33800.0,64.64,64.77,64.53,64.75,33800.0
2015-04-30 12:30:00,64.68,64.8,64.6,64.8,18400.0,64.68,64.8,64.6,64.8,18400.0
2015-04-30 12:35:00,64.76,64.99,64.71,64.82,21800.0,64.76,64.99,64.71,64.82,21800.0
2015-04-30 12:40:00,64.81,64.83,64.68,64.83,11000.0,64.81,64.83,64.68,64.83,11000.0
2015-04-30 12:45:00,64.8,65.03,64.76,64.85,27400.0,64.8,65.03,64.76,64.85,27400.0
2015-04-30 12:50:00,64.92,65.0,64.88,64.88,9400.0,64.92,65.0,64.88,64.88,9400.0
2015-04-30 12:55:00,64.87,64.87,64.53,64.54,7000.0,64.87,64.87,64.53,64.54,7000.0
2015-04-30 13:00:00,64.53,64.67,64.53,64.64,10800.0,64.53,64.67,64.53,64.64,10800.0
2015-04-30 13:05:00,64.67,64.67,64.5,64.5,7600.0,64.67,64.67,64.5,64.5,7600.0
2015-04-30 13:10:00,64.42,64.42,64.29,64.38,9400.0,64.42,64.42,64.29,64.38,9400.0
2015-04-30 13:15:00,64.41,64.6,64.37,64.51,8000.0,64.41,64.6,64.37,64.51,8000.0
2015-04-30 13:20:00,64.52,64.53,64.43,64.5,14200.0,64.52,64.53,64.43,64.5,14200.0
2015-04-30 13:25:00,64.5,64.54,64.46,64.5,18800.0,64.5,64.54,64.46,64.5,18800.0
2015-04-30 13:30:00,64.52,64.72,64.52,64.58,8000.0,64.52,64.72,64.52,64.58,8000.0
2015-04-30 13:35:00,64.59,64.6,64.53,64.57,2600.0,64.59,64.6,64.53,64.57,2600.0
2015-04-30 13:40:00,64.56,64.57,64.42,64.45,4400.0,64.56,64.57,64.42,64.45,4400.0
2015-04-30 13:45:00,64.36,64.42,64.3,64.33,15000.0,64.36,64.42,64.3,64.33,15000.0
2015-04-30 13:50:00,64.33,64.33,64.29,64.31,12000.0,64.33,64.33,64.29,64.31,12000.0
2015-04-30 13:55:00,64.31,64.42,64.28,64.35,12200.0,64.31,64.42,64.28,64.35,12200.0
2015-04-30 14:00:00,64.32,64.33,64.2,64.2,7000.0,64.32,64.33,64.2,64.2,7000.0
2015-04-30 14:05:00,64.19,64.26,64.13,64.25,8600.0,64.19,64.26,64.13,64.25,8600.0
2015-04-30 14:10:00,64.3,64.48,64.26,64.47,9400.0,64.3,64.48,64.26,64.47,9400.0
2015-04-30 14:15:00,64.49,64.5,64.42,64.42,9200.0,64.49,64.5,64.42,64.42,9200.0
2015-04-30 14:20:00,64.34,64.38,64.08,64.12,11800.0,64.34,64.38,64.08,64.12,11800.0
2015-04-30 14:25:00,64.1,64.1,64.03,64.1,6800.0,64.1,64.1,64.03,64.1,6800.0
2015-04-30 14:30:00,64.11,64.13,64.0,64.01,8600.0,64.11,64.13,64.0,64.01,8600.0
2015-04-30 14:35:00,64.01,64.08,63.98,63.99,13600.0,64.01,64.08,63.98,63.99,13600.0
2015-04-30 14:40:00,64.0,64.02,63.82,63.82,16000.0,64.0,64.02,63.82,63.82,16000.0
2015-04-30 14:45:00,63.89,63.91,63.76,63.82,13200.0,63.89,63.91,63.76,63.82,13200.0
2015-04-30 14:50:00,63.8,63.8,63.62,63.71,12400.0,63.8,63.8,63.62,63.71,12400.0
2015-04-30 14:55:00,63.72,63.76,63.53,63.53,22000.0,63.72,63.76,63.53,63.53,22000.0
2015-04-30 15:00:00,63.5,63.57,63.34,63.35,21600.0,63.5,63.57,63.34,63.35,21600.0
2015-04-30 15:05:00,63.36,63.37,63.21,63.27,32200.0,63.36,63.37,63.21,63.27,32200.0
2015-04-30 15:10:00,63.23,63.23,62.93,63.04,107800.0,63.23,63.23,62.93,63.04,107800.0
2015-04-30 15:15:00,63.02,63.06,62.99,63.01,35000.0,63.02,63.06,62.99,63.01,35000.0
2015-04-30 15:20:00,63.02,63.02,62.72,62.74,34000.0,63.02,63.02,62.72,62.74,34000.0
2015-04-30 15:25:00,62.73,62.73,62.49,62.52,32800.0,62.73,62.73,62.49,62.52,32800.0
2015-04-30 15:30:00,62.55,62.88,62.52,62.85,21200.0,62.55,62.88,62.52,62.85,21200.0
2015-04-30 15:35:00,62.85,62.97,62.83,62.93,29200.0,62.85,62.97,62.83,62.93,29200.0
2015-04-30 15:40:00,62.91,62.91,62.68,62.71,41000.0,62.91,62.91,62.68,62.71,41000.0
2015-04-30 15:45:00,62.7,62.73,62.62,62.62,33200.0,62.7,62.73,62.62,62.62,33200.0
2015-04-30 15:50:00,62.61,62.8,62.55,62.8,54600.0,62.61,62.8,62.55,62.8,54600.0
2015-04-30 15:55:00,62.81,62.88,62.66,62.68,74800.0,62.81,62.88,62.66,62.68,74800.0
2015-05-01 09:30:00,62.5,63.22,62.5,63.15,24000.0,62.5,63.22,62.5,63.15,24000.0
2015-05-01 09:35:00,62.98,63.34,62.93,63.21,12600.0,62.98,63.34,62.93,63.21,12600.0
2015-05-01 09:40:00,63.2,63.67,63.07,63.67,19400.0,63.2,63.67,63.07,63.67,19400.0
2015-05-01 09:45:00,63.69,64.01,63.69,63.88,57600.0,63.69,64.01,63.69,63.88,57600.0
2015-05-01 09:50:00,63.77,63.77,63.44,63.6,11200.0,63.77,63.77,63.44,63.6,11200.0
2015-05-01 09:55:00,63.52,63.92,63.4,63.82,11400.0,63.52,63.92,63.4,63.82,11400.0
2015-05-01 10:00:00,63.77,63.98,63.68,63.85,16200.0,63.77,63.98,63.68,63.85,16200.0
2015-05-01 10:05:00,63.83,63.98,63.77,63.97,9000.0,63.83,63.98,63.77,63.97,9000.0
2015-05-01 10:10:00,63.98,64.24,63.89,64.1,20800.0,63.98,64.24,63.89,64.1,20800.0
2015-05-01 10:15:00,64.15,64.34,64.01,64.3,11600.0,64.15,64.34,64.01,64.3,11600.0
2015-05-01 10:20:00,64.31,64.45,64.24,64.31,11000.0,64.31,64.45,64.24,64.31,11000.0
2015-05-01 10:25:00,64.3,64.55,64.3,64.42,22000.0,64.3,64.55,64.3,64.42,22000.0
2015-05-01 10:30:00,64.41,64.42,64.31,64.36,4400.0,64.41,64.42,64.31,64.36,4400.0
2015-05-01 10:35:00,64.38,64.41,64.28,64.35,22800.0,64.38,64.41,64.28,64.35,22800.0
2015-05-01 10:40:00,64.35,64.56,64.31,64.56,43400.0,64.35,64.56,64.31,64.56,43400.0
2015-05-01 10:45:00,64.56,64.97,64.53,64.59,17000.0,64.56,64.97,64.53,64.59,17000.0
2015-05-01 10:50:00,64.55,64.7,64.55,64.69,11400.0,64.55,64.7,64.55,64.69,11400.0
2015-05-01 10:55:00,64.71,64.9,64.71,64.9,13000.0,64.71,64.9,64.71,64.9,13000.0
2015-05-01 11:00:00,64.89,64.97,64.8,64.91,16600.0,64.89,64.97,64.8,64.91,16600.0
2015-05-01 11:05:00,64.92,65.11,64.85,65.08,16200.0,64.92,65.11,64.85,65.08,16200.0
2015-05-01 11:10:00,65.08,65.2,65.05,65.11,16600.0,65.08,65.2,65.05,65.11,16600.0
2015-05-01 11:15:00,65.12,65.16,64.92,65.0,18800.0,65.12,65.16,64.92,65.0,18800.0
2015-05-01 11:20:00,64.96,65.08,64.95,65.01,22400.0,64.96,65.08,64.95,65.01,22400.0
2015-05-01 11:25:00,65.04,65.11,65.04,65.08,7400.0,65.04,65.11,65.04,65.08,7400.0
2015-05-01 11:30:00,65.07,65.42,65.05,65.31,42000.0,65.07,65.42,65.05,65.31,42000.0
2015-05-01 11:35:00,65.31,65.34,65.17,65.24,13800.0,65.31,65.34,65.17,65.24,13800.0
2015-05-01 11:40:00,65.22,65.27,65.16,65.26,17000.0,65.22,65.27,65.16,65.26,17000.0
2015-05-01 11:45:00,65.21,65.25,65.08,65.12,19600.0,65.21,65.25,65.08,65.12,19600.0
2015-05-01 11:50:00,65.06,65.13,64.99,65.03,10200.0,65.06,65.13,64.99,65.03,10200.0
2015-05-01 11:55:00,65.03,65.18,65.02,65.14,11000.0,65.03,65.18,65.02,65.14,11000.0
2015-05-01 12:00:00,65.14,65.14,65.03,65.11,7200.0,65.14,65.14,65.03,65.11,7200.0
2015-05-01 12:05:00,65.13,65.13,65.0,65.04,6400.0,65.13,65.13,65.0,65.04,6400.0
2015-05-01 12:10:00,65.04,65.04,64.97,65.04,7000.0,65.04,65.04,64.97,65.04,7000.0
2015-05-01 12:15:00,65.02,65.06,64.99,65.06,5200.0,65.02,65.06,64.99,65.06,5200.0
2015-05-01 12:20:00,65.11,65.16,65.06,65.1,6800.0,65.11,65.16,65.06,65.1,6800.0
2015-05-01 12:25:00,65.1,65.11,64.97,65.04,32600.0,65.1,65.11,64.97,65.04,32600.0
2015-05-01 12:30:00,65.03,65.04,64.97,65.03,11600.0,65.03,65.04,64.97,65.03,11600.0
2015-05-01 12:35:00,65.0,65.04,64.94,65.03,14000.0,65.0,65.04,64.94,65.03,14000.0
2015-05-01 12:40:00,65.05,65.05,64.91,65.0,7000.0,65.05,65.05,64.91,65.0,7000.0
2015-05-01 12:45:00,65.0,65.02,64.96,65.0,7400.0,65.0,65.02,64.96,65.0,7400.0
2015-05-01 12:50:00,65.0,65.01,64.96,64.98,10200.0,65.0,65.01,64.96,64.98,10200.0
2015-05-01 12:55:00,65.0,65.01,64.93,64.93,12800.0,65.0,65.01,64.93,64.93,12800.0
2015-05-01 13:00:00,65.0,65.01,64.86,64.89,15400.0,65.0,65.01,64.86,64.89,15400.0
2015-05-01 13:05:00,64.86,64.89,64.74,64.76,11400.0,64.86,64.89,64.74,64.76,11400.0
2015-05-01 13:10:00,64.74,64.77,64.64,64.77,21200.0,64.74,64.77,64.64,64.77,21200.0
2015-05-01 13:15:00,64.75,64.85,64.75,64.75,14200.0,64.75,64.85,64.75,64.75,14200.0
2015-05-01 13:20:00,64.75,64.85,64.63,64.83,21000.0,64.75,64.85,64.63,64.83,21000.0
2015-05-01 13:25:00,64.66,64.91,64.66,64.79,20800.0,64.66,64.91,64.66,64.79,20800.0
2015-05-01 13:30:00,64.8,64.87,64.8,64.86,1600.0,64.8,64.87,64.8,64.86,1600.0
2015-05-01 13:35:00,64.83,64.91,64.79,64.86,17600.0,64.83,64.91,64.79,64.86,17600.0
2015-05-01 13:40:00,64.83,64.92,64.83,64.91,9400.0,64.83,64.92,64.83,64.91,9400.0
2015-05-01 13:45:00,64.94,65.19,64.91,65.15,18800.0,64.94,65.19,64.91,65.15,18800.0
2015-05-01 13:50:00,65.16,65.26,65.16,65.22,3800.0,65.16,65.26,65.16,65.22,3800.0
2015-05-01 13:55:00,65.21,65.31,65.2,65.24,10400.0,65.21,65.31,65.2,65.24,10400.0
2015-05-01 14:00:00,65.24,65.25,65.12,65.12,8400.0,65.24,65.25,65.12,65.12,8400.0
2015-05-01 14:05:00,65.16,65.29,65.16,65.25,12200.0,65.16,65.29,65.16,65.25,12200.0
2015-05-01 14:10:00,65.23,65.39,65.22,65.31,7400.0,65.23,65.39,65.22,65.31,7400.0
2015-05-01 14:15:00,65.36,65.54,65.33,65.5,13400.0,65.36,65.54,65.33,65.5,13400.0
2015-05-01 14:20:00,65.51,65.59,65.47,65.59,41600.0,65.51,65.59,65.47,65.59,41600.0
2015-05-01 14:25:00,65.55,65.75,65.5,65.56,18600.0,65.55,65.75,65.5,65.56,18600.0
2015-05-01 14:30:00,65.5,65.53,65.39,65.46,18000.0,65.5,65.53,65.39,65.46,18000.0
2015-05-01 14:35:00,65.44,65.58,65.44,65.54,18800.0,65.44,65.58,65.44,65.54,18800.0
2015-05-01 14:40:00,65.53,65.59,65.47,65.53,17200.0,65.53,65.59,65.47,65.53,17200.0
2015-05-01 14:45:00,65.53,65.63,65.48,65.63,16400.0,65.53,65.63,65.48,65.63,16400.0
2015-05-01 14:50:00,65.63,65.68,65.47,65.52,11600.0,65.63,65.68,65.47,65.52,11600.0
2015-05-01 14:55:00,65.48,65.54,65.33,65.53,21800.0,65.48,65.54,65.33,65.53,21800.0
2015-05-01 15:00:00,65.5,65.72,65.48,65.7,25800.0,65.5,65.72,65.48,65.7,25800.0
2015-05-01 15:05:00,65.7,65.82,65.65,65.78,23000.0,65.7,65.82,65.65,65.78,23000.0
2015-05-01 15:10:00,65.79,65.9,65.76,65.9,26200.0,65.79,65.9,65.76,65.9,26200.0
2015-05-01 15:15:00,65.91,65.98,65.87,65.93,24000.0,65.91,65.98,65.87,65.93,24000.0
2015-05-01 15:20:00,65.92,66.04,65.92,66.01,37200.0,65.92,66.04,65.92,66.01,37200.0
2015-05-01 15:25:00,66.04,66.06,65.98,66.0,31200.0,66.04,66.06,65.98,66.0,31200.0
2015-05-01 15:30:00,65.99,66.11,65.98,66.08,36200.0,65.99,66.11,65.98,66.08,36200.0
2015-05-01 15:35:00,66.11,66.17,66.1,66.16,37000.0,66.11,66.17,66.1,66.16,37000.0
2015-05-01 15:40:00,66.15,66.28,66.15,66.28,37200.0,66.15,66.28,66.15,66.28,37200.0
2015-05-01 15:45:00,66.27,66.45,66.26,66.45,47000.0,66.27,66.45,66.26,66.45,47000.0
2015-05-01 15:50:00,66.44,66.44,66.21,66.38,70200.0,66.44,66.44,66.21,66.38,70200.0
2015-05-01 15:55:00,66.38,66.53,66.35,66.47,120600.0,66.38,66.53,66.35,66.47,120600.0
2015-05-04 09:30:00,66.5,66.89,66.5,66.84,11600.0,66.5,66.89,66.5,66.84,11600.0
2015-05-04 09:35:00,66.95,66.95,66.14,66.54,16200.0,66.95,66.95,66.14,66.54,16200.0
2015-05-04 09:40:00,66.55,66.55,66.25,66.35,11600.0,66.55,66.55,66.25,66.35,11600.0
2015-05-04 09:45:00,66.33,66.35,66.1,66.11,8600.0,66.33,66.35,66.1,66.11,8600.0
2015-05-04 09:50:00,66.18,66.33,66.05,66.33,8600.0,66.18,66.33,66.05,66.33,8600.0
2015-05-04 09:55:00,66.35,66.52,66.31,66.31,8800.0,66.35,66.52,66.31,66.31,8800.0
2015-05-04 10:00:00,66.39,66.78,66.39,66.51,17200.0,66.39,66.78,66.39,66.51,17200.0
2015-05-04 10:05:00,66.6,66.62,66.28,66.36,7000.0,66.6,66.62,66.28,66.36,7000.0
2015-05-04 10:10:00,66.36,66.36,66.01,66.01,9600.0,66.36,66.36,66.01,66.01,9600.0
2015-05-04 10:15:00,66.03,66.11,65.9,66.06,17000.0,66.03,66.11,65.9,66.06,17000.0
2015-05-04 10:20:00,66.19,66.19,65.9,65.91,8000.0,66.19,66.19,65.9,65.91,8000.0
2015-05-04 10:25:00,65.98,66.56,65.98,66.45,14200.0,65.98,66.56,65.98,66.45,14200.0
2015-05-04 10:30:00,66.33,66.33,66.16,66.16,3800.0,66.33,66.33,66.16,66.16,3800.0
2015-05-04 10:35:00,66.25,66.43,66.25,66.31,11800.0,66.25,66.43,66.25,66.31,11800.0
2015-05-04 10:40:00,66.36,66.36,66.04,66.22,17000.0,66.36,66.36,66.04,66.22,17000.0
2015-05-04 10:45:00,66.21,66.25,66.05,66.17,7600.0,66.21,66.25,66.05,66.17,7600.0
2015-05-04 10:50:00,66.17,66.18,66.1,66.18,8400.0,66.17,66.18,66.1,66.18,8400.0
2015-05-04 10:55:00,66.1,66.17,66.07,66.08,13000.0,66.1,66.17,66.07,66.08,13000.0
2015-05-04 11:00:00,66.08,66.16,66.07,66.13,11800.0,66.08,66.16,66.07,66.13,11800.0
2015-05-04 11:05:00,66.16,66.21,66.1,66.12,21600.0,66.16,66.21,66.1,66.12,21600.0
2015-05-04 11:10:00,66.19,66.19,65.97,65.97,10800.0,66.19,66.19,65.97,65.97,10800.0
2015-05-04 11:15:00,65.88,66.0,65.86,65.9,9400.0,65.88,66.0,65.86,65.9,9400.0
2015-05-04 11:20:00,65.89,66.07,65.88,66.07,15800.0,65.89,66.07,65.88,66.07,15800.0
2015-05-04 11:25:00,66.08,66.08,65.91,65.91,6200.0,66.08,66.08,65.91,65.91,6200.0
2015-05-04 11:30:00,66.0,66.0,65.89,65.98,4800.0,66.0,66.0,65.89,65.98,4800.0
2015-05-04 11:35:00,65.98,66.01,65.9,66.01,5400.0,65.98,66.01,65.9,66.01,5400.0
2015-05-04 11:40:00,65.99,66.0,65.92,65.94,10800.0,65.99,66.0,65.92,65.94,10800.0
2015-05-04 11:45:00,65.94,65.98,65.87,65.92,18800.0,65.94,65.98,65.87,65.92,18800.0
2015-05-04 11:50:00,65.95,66.0,65.92,65.95,15000.0,65.95,66.0,65.92,65.95,15000.0
2015-05-04 11:55:00,65.96,65.97,65.91,65.96,12600.0,65.96,65.97,65.91,65.96,12600.0
2015-05-04 12:00:00,65.95,65.95,65.79,65.8,5400.0,65.95,65.95,65.79,65.8,5400.0
2015-05-04 12:05:00,65.83,65.85,65.7,65.7,4800.0,65.83,65.85,65.7,65.7,4800.0
2015-05-04 12:10:00,65.66,65.7,65.5,65.52,4800.0,65.66,65.7,65.5,65.52,4800.0
2015-05-04 12:15:00,65.56,65.57,65.44,65.45,12000.0,65.56,65.57,65.44,65.45,12000.0
2015-05-04 12:20:00,65.45,65.55,65.42,65.52,7400.0,65.45,65.55,65.42,65.52,7400.0
2015-05-04 12:25:00,65.54,65.58,65.44,65.5,11000.0,65.54,65.58,65.44,65.5,11000.0
2015-05-04 12:30:00,65.43,65.52,65.25,65.35,34000.0,65.43,65.52,65.25,65.35,34000.0
2015-05-04 12:35:00,65.38,65.39,65.28,65.29,25600.0,65.38,65.39,65.28,65.29,25600.0
2015-05-04 12:40:00,65.27,65.49,65.24,65.49,19600.0,65.27,65.49,65.24,65.49,19600.0
2015-05-04 12:45:00,65.46,65.58,65.4,65.55,7000.0,65.46,65.58,65.4,65.55,7000.0
2015-05-04 12:50:00,65.53,65.6,65.52,65.54,3000.0,65.53,65.6,65.52,65.54,3000.0
2015-05-04 12:55:00,65.59,65.59,65.38,65.38,5600.0,65.59,65.59,65.38,65.38,5600.0
2015-05-04 13:00:00,65.38,65.5,65.38,65.46,10400.0,65.38,65.5,65.38,65.46,10400.0
2015-05-04 13:05:00,65.48,65.5,65.39,65.39,8800.0,65.48,65.5,65.39,65.39,8800.0
2015-05-04 13:10:00,65.37,65.47,65.28,65.47,8800.0,65.37,65.47,65.28,65.47,8800.0
2015-05-04 13:15:00,65.49,65.5,65.35,65.45,7600.0,65.49,65.5,65.35,65.45,7600.0
2015-05-04 13:20:00,65.45,65.45,65.35,65.35,9200.0,65.45,65.45,65.35,65.35,9200.0
2015-05-04 13:25:00,65.39,65.6,65.39,65.52,8400.0,65.39,65.6,65.39,65.52,8400.0
2015-05-04 13:30:00,65.56,65.56,65.45,65.5,5000.0,65.56,65.56,65.45,65.5,5000.0
2015-05-04 13:35:00,65.51,65.75,65.51,65.75,9200.0,65.51,65.75,65.51,65.75,9200.0
2015-05-04 13:40:00,65.75,65.82,65.71,65.74,12800.0,65.75,65.82,65.71,65.74,12800.0
2015-05-04 13:45:00,65.74,65.76,65.67,65.67,1400.0,65.74,65.76,65.67,65.67,1400.0
2015-05-04 13:50:00,65.65,65.74,65.6,65.6,4000.0,65.65,65.74,65.6,65.6,4000.0
2015-05-04 13:55:00,65.63,65.73,65.54,65.63,6600.0,65.63,65.73,65.54,65.63,6600.0
2015-05-04 14:00:00,65.64,65.64,65.5,65.5,2600.0,65.64,65.64,65.5,65.5,2600.0
2015-05-04 14:05:00,65.52,65.52,65.46,65.48,8200.0,65.52,65.52,65.46,65.48,8200.0
2015-05-04 14:10:00,65.51,65.53,65.45,65.45,3600.0,65.51,65.53,65.45,65.45,3600.0
2015-05-04 14:15:00,65.5,65.61,65.49,65.57,4600.0,65.5,65.61,65.49,65.57,4600.0
2015-05-04 14:20:00,65.6,65.6,65.37,65.37,2000.0,65.6,65.6,65.37,65.37,2000.0
2015-05-04 14:25:00,65.42,65.48,65.36,65.36,4000.0,65.42,65.48,65.36,65.36,4000.0
2015-05-04 14:30:00,65.44,65.49,65.39,65.49,9400.0,65.44,65.49,65.39,65.49,9400.0
2015-05-04 14:35:00,65.46,65.48,65.4,65.43,3800.0,65.46,65.48,65.4,65.43,3800.0
2015-05-04 14:40:00,65.41,65.5,65.36,65.39,7800.0,65.41,65.5,65.36,65.39,7800.0
2015-05-04 14:45:00,65.39,65.39,65.35,65.36,4000.0,65.39,65.39,65.35,65.36,4000.0
2015-05-04 14:50:00,65.4,65.42,65.37,65.38,3800.0,65.4,65.42,65.37,65.38,3800.0
2015-05-04 14:55:00,65.39,65.41,65.35,65.38,5200.0,65.39,65.41,65.35,65.38,5200.0
2015-05-04 15:00:00,65.36,65.41,65.26,65.27,5800.0,65.36,65.41,65.26,65.27,5800.0
2015-05-04 15:05:00,65.27,65.31,65.17,65.22,11600.0,65.27,65.31,65.17,65.22,11600.0
2015-05-04 15:10:00,65.16,65.29,65.1,65.13,12400.0,65.16,65.29,65.1,65.13,12400.0
2015-05-04 15:15:00,65.21,65.31,65.17,65.28,11200.0,65.21,65.31,65.17,65.28,11200.0
2015-05-04 15:20:00,65.28,65.31,65.22,65.24,11600.0,65.28,65.31,65.22,65.24,11600.0
2015-05-04 15:25:00,65.27,65.36,65.22,65.31,11400.0,65.27,65.36,65.22,65.31,11400.0
2015-05-04 15:30:00,65.28,65.41,65.27,65.35,7400.0,65.28,65.41,65.27,65.35,7400.0
2015-05-04 15:35:00,65.36,65.39,65.25,65.32,21800.0,65.36,65.39,65.25,65.32,21800.0
2015-05-04 15:40:00,65.22,65.35,65.21,65.33,19400.0,65.22,65.35,65.21,65.33,19400.0
2015-05-04 15:45:00,65.31,65.37,65.24,65.26,23600.0,65.31,65.37,65.24,65.26,23600.0
2015-05-04 15:50:00,65.26,65.36,65.22,65.22,30800.0,65.26,65.36,65.22,65.22,30800.0
2015-05-04 15:55:00,65.22,65.34,65.21,65.25,230000.0,65.22,65.34,65.21,65.25,230000.0
2015-05-05 09:30:00,65.71,65.75,65.36,65.55,12400.0,65.71,65.75,65.36,65.55,12400.0
2015-05-05 09:35:00,65.36,65.36,65.01,65.01,6400.0,65.36,65.36,65.01,65.01,6400.0
2015-05-05 09:40:00,64.79,64.94,64.39,64.94,9200.0,64.79,64.94,64.39,64.94,9200.0
2015-05-05 09:45:00,64.98,64.99,64.51,64.51,4400.0,64.98,64.99,64.51,64.51,4400.0
2015-05-05 09:50:00,64.51,64.6,64.39,64.48,5800.0,64.51,64.6,64.39,64.48,5800.0
2015-05-05 09:55:00,64.42,64.6,64.42,64.6,1600.0,64.42,64.6,64.42,64.6,1600.0
2015-05-05 10:00:00,64.6,64.61,64.45,64.5,79400.0,64.6,64.61,64.45,64.5,79400.0
2015-05-05 10:05:00,64.5,64.58,64.39,64.58,12200.0,64.5,64.58,64.39,64.58,12200.0
2015-05-05 10:10:00,64.56,64.67,64.51,64.53,6800.0,64.56,64.67,64.51,64.53,6800.0
2015-05-05 10:15:00,64.47,64.58,64.47,64.58,75600.0,64.47,64.58,64.47,64.58,75600.0
2015-05-05 10:20:00,64.55,64.76,64.55,64.73,4400.0,64.55,64.76,64.55,64.73,4400.0
2015-05-05 10:25:00,64.74,64.76,64.71,64.72,3600.0,64.74,64.76,64.71,64.72,3600.0
2015-05-05 10:30:00,64.72,64.72,64.64,64.71,3400.0,64.72,64.72,64.64,64.71,3400.0
2015-05-05 10:35:00,64.67,64.67,64.5,64.5,5400.0,64.67,64.67,64.5,64.5,5400.0
2015-05-05 10:40:00,64.52,64.71,64.41,64.63,116400.0,64.52,64.71,64.41,64.63,116400.0
2015-05-05 10:45:00,64.64,64.82,64.63,64.69,4400.0,64.64,64.82,64.63,64.69,4400.0
2015-05-05 10:50:00,64.69,64.73,64.57,64.63,1800.0,64.69,64.73,64.57,64.63,1800.0
2015-05-05 10:55:00,64.68,64.74,64.58,64.58,3800.0,64.68,64.74,64.58,64.58,3800.0
2015-05-05 11:00:00,64.59,64.61,64.48,64.48,11800.0,64.59,64.61,64.48,64.48,11800.0
2015-05-05 11:05:00,64.48,64.5,64.38,64.5,4000.0,64.48,64.5,64.38,64.5,4000.0
2015-05-05 11:10:00,64.48,64.5,64.3,64.31,6800.0,64.48,64.5,64.3,64.31,6800.0
2015-05-05 11:15:00,64.27,64.27,64.19,64.19,600.0,64.27,64.27,64.19,64.19,600.0
2015-05-05 11:20:00,64.19,64.19,63.94,63.95,7200.0,64.19,64.19,63.94,63.95,7200.0
2015-05-05 11:25:00,63.95,63.99,63.8,63.8,10400.0,63.95,63.99,63.8,63.8,10400.0
2015-05-05 11:30:00,63.79,63.82,63.66,63.75,57800.0,63.79,63.82,63.66,63.75,57800.0
2015-05-05 11:35:00,63.83,63.88,63.77,63.82,7200.0,63.83,63.88,63.77,63.82,7200.0
2015-05-05 11:40:00,63.88,63.92,63.85,63.91,1400.0,63.88,63.92,63.85,63.91,1400.0
2015-05-05 11:45:00,63.92,64.0,63.88,63.97,11600.0,63.92,64.0,63.88,63.97,11600.0
2015-05-05 11:50:00,63.97,63.99,63.93,63.99,4600.0,63.97,63.99,63.93,63.99,4600.0
2015-05-05 11:55:00,63.92,64.05,63.92,64.05,1800.0,63.92,64.05,63.92,64.05,1800.0
2015-05-05 12:00:00,64.07,64.13,63.99,63.99,23200.0,64.07,64.13,63.99,63.99,23200.0
2015-05-05 12:05:00,63.99,64.06,63.85,64.06,20000.0,63.99,64.06,63.85,64.06,20000.0
2015-05-05 12:10:00,64.14,64.17,64.08,64.09,2600.0,64.14,64.17,64.08,64.09,2600.0
2015-05-05 12:15:00,64.1,64.1,64.01,64.05,2200.0,64.1,64.1,64.01,64.05,2200.0
2015-05-05 12:20:00,64.02,64.02,63.84,63.86,6800.0,64.02,64.02,63.84,63.86,6800.0
2015-05-05 12:25:00,63.88,63.88,63.81,63.81,4000.0,63.88,63.88,63.81,63.81,4000.0
2015-05-05 12:30:00,63.8,63.85,63.72,63.85,20000.0,63.8,63.85,63.72,63.85,20000.0
2015-05-05 12:35:00,63.81,63.81,63.73,63.73,3600.0,63.81,63.81,63.73,63.73,3600.0
2015-05-05 12:40:00,63.82,63.82,63.67,63.69,4400.0,63.82,63.82,63.67,63.69,4400.0
2015-05-05 12:45:00,63.67,63.67,63.62,63.66,6800.0,63.67,63.67,63.62,63.66,6800.0
2015-05-05 12:50:00,63.62,63.66,63.58,63.66,4800.0,63.62,63.66,63.58,63.66,4800.0
2015-05-05 12:55:00,63.65,63.65,63.54,63.54,5400.0,63.65,63.65,63.54,63.54,5400.0
2015-05-05 13:00:00,63.5,63.5,63.38,63.42,2000.0,63.5,63.5,63.38,63.42,2000.0
2015-05-05 13:05:00,63.35,63.35,63.23,63.31,12200.0,63.35,63.35,63.23,63.31,12200.0
2015-05-05 13:10:00,63.31,63.31,63.22,63.26,5200.0,63.31,63.31,63.22,63.26,5200.0
2015-05-05 13:15:00,63.22,63.26,63.11,63.12,7600.0,63.22,63.26,63.11,63.12,7600.0
2015-05-05 13:20:00,63.13,63.38,63.09,63.31,13600.0,63.13,63.38,63.09,63.31,13600.0
2015-05-05 13:25:00,63.33,63.4,63.32,63.34,7600.0,63.33,63.4,63.32,63.34,7600.0
2015-05-05 13:30:00,63.35,63.4,63.3,63.32,3800.0,63.35,63.4,63.3,63.32,3800.0
2015-05-05 13:35:00,63.3,63.56,63.27,63.55,9400.0,63.3,63.56,63.27,63.55,9400.0
2015-05-05 13:40:00,63.52,63.55,63.48,63.51,3800.0,63.52,63.55,63.48,63.51,3800.0
2015-05-05 13:45:00,63.47,63.52,63.47,63.51,3400.0,63.47,63.52,63.47,63.51,3400.0
2015-05-05 13:50:00,63.51,63.6,63.47,63.56,4600.0,63.51,63.6,63.47,63.56,4600.0
2015-05-05 13:55:00,63.56,63.58,63.56,63.56,1800.0,63.56,63.58,63.56,63.56,1800.0
2015-05-05 14:00:00,63.52,63.54,63.51,63.52,2200.0,63.52,63.54,63.51,63.52,2200.0
2015-05-05 14:05:00,63.58,63.59,63.52,63.54,8600.0,63.58,63.59,63.52,63.54,8600.0
2015-05-05 14:10:00,63.56,63.63,63.56,63.59,2000.0,63.56,63.63,63.56,63.59,2000.0
2015-05-05 14:15:00,63.62,63.62,63.45,63.45,2200.0,63.62,63.62,63.45,63.45,2200.0
2015-05-05 14:20:00,63.42,63.47,63.38,63.47,5600.0,63.42,63.47,63.38,63.47,5600.0
2015-05-05 14:25:00,63.44,63.47,63.42,63.45,4200.0,63.44,63.47,63.42,63.45,4200.0
2015-05-05 14:30:00,63.44,63.48,63.4,63.47,3600.0,63.44,63.48,63.4,63.47,3600.0
2015-05-05 14:35:00,63.51,63.54,63.46,63.52,3200.0,63.51,63.54,63.46,63.52,3200.0
2015-05-05 14:40:00,63.48,63.48,63.41,63.45,5000.0,63.48,63.48,63.41,63.45,5000.0
2015-05-05 14:45:00,63.43,63.45,63.35,63.35,4200.0,63.43,63.45,63.35,63.35,4200.0
2015-05-05 14:50:00,63.38,63.38,63.38,63.38,200.0,63.38,63.38,63.38,63.38,200.0
2015-05-05 14:55:00,63.38,63.46,63.38,63.44,9200.0,63.38,63.46,63.38,63.44,9200.0
2015-05-05 15:00:00,63.45,63.45,63.36,63.36,8600.0,63.45,63.45,63.36,63.36,8600.0
2015-05-05 15:05:00,63.37,63.4,63.29,63.29,7800.0,63.37,63.4,63.29,63.29,7800.0
2015-05-05 15:10:00,63.27,63.4,63.27,63.37,12800.0,63.27,63.4,63.27,63.37,12800.0
2015-05-05 15:15:00,63.38,63.4,63.35,63.38,4000.0,63.38,63.4,63.35,63.38,4000.0
2015-05-05 15:20:00,63.37,63.45,63.35,63.45,16200.0,63.37,63.45,63.35,63.45,16200.0
2015-05-05 15:25:00,63.45,63.46,63.43,63.44,7000.0,63.45,63.46,63.43,63.44,7000.0
2015-05-05 15:30:00,63.4,63.45,63.4,63.43,12000.0,63.4,63.45,63.4,63.43,12000.0
2015-05-05 15:35:00,63.44,63.44,63.4,63.41,8200.0,63.44,63.44,63.4,63.41,8200.0
2015-05-05 15:40:00,63.38,63.44,63.35,63.44,10000.0,63.38,63.44,63.35,63.44,10000.0
2015-05-05 15:45:00,63.42,63.43,63.32,63.32,11000.0,63.42,63.43,63.32,63.32,11000.0
2015-05-05 15:50:00,63.35,63.5,63.35,63.43,87600.0,63.35,63.5,63.35,63.43,87600.0
2015-05-05 15:55:00,63.46,63.53,63.45,63.49,25400.0,63.46,63.53,63.45,63.49,25400.0
2015-05-06 09:30:00,65.91,66.83,65.01,65.36,13400.0,65.91,66.83,65.01,65.36,13400.0
2015-05-06 09:35:00,65.14,65.14,64.48,64.48,14800.0,65.14,65.14,64.48,64.48,14800.0
2015-05-06 09:40:00,64.48,64.58,64.01,64.06,19600.0,64.48,64.58,64.01,64.06,19600.0
2015-05-06 09:45:00,64.07,64.43,63.94,64.21,14600.0,64.07,64.43,63.94,64.21,14600.0
2015-05-06 09:50:00,64.35,64.59,64.22,64.25,11800.0,64.35,64.59,64.22,64.25,11800.0
2015-05-06 09:55:00,64.36,64.39,64.2,64.26,6000.0,64.36,64.39,64.2,64.26,6000.0
2015-05-06 10:00:00,64.38,64.42,64.24,64.3,21400.0,64.38,64.42,64.24,64.3,21400.0
2015-05-06 10:05:00,64.39,64.58,64.28,64.29,59800.0,64.39,64.58,64.28,64.29,59800.0
2015-05-06 10:10:00,64.28,64.65,64.28,64.56,9400.0,64.28,64.65,64.28,64.56,9400.0
2015-05-06 10:15:00,64.61,64.61,64.41,64.53,19800.0,64.61,64.61,64.41,64.53,19800.0
2015-05-06 10:20:00,64.6,64.72,64.48,64.5,28600.0,64.6,64.72,64.48,64.5,28600.0
2015-05-06 10:25:00,64.49,64.7,64.48,64.52,7400.0,64.49,64.7,64.48,64.52,7400.0
2015-05-06 10:30:00,64.52,64.55,64.31,64.35,25800.0,64.52,64.55,64.31,64.35,25800.0
2015-05-06 10:35:00,64.36,64.43,64.16,64.4,13000.0,64.36,64.43,64.16,64.4,13000.0
2015-05-06 10:40:00,64.41,64.54,64.41,64.47,21600.0,64.41,64.54,64.41,64.47,21600.0
2015-05-06 10:45:00,64.49,64.53,64.36,64.46,11800.0,64.49,64.53,64.36,64.46,11800.0
2015-05-06 10:50:00,64.45,64.46,64.18,64.22,21200.0,64.45,64.46,64.18,64.22,21200.0
2015-05-06 10:55:00,64.33,64.34,63.95,63.97,44000.0,64.33,64.34,63.95,63.97,44000.0
2015-05-06 11:00:00,64.01,64.11,63.97,64.07,12400.0,64.01,64.11,63.97,64.07,12400.0
2015-05-06 11:05:00,64.08,64.11,63.82,63.82,10000.0,64.08,64.11,63.82,63.82,10000.0
2015-05-06 11:10:00,63.82,63.85,63.74,63.8,3800.0,63.82,63.85,63.74,63.8,3800.0
2015-05-06 11:15:00,63.78,63.78,63.6,63.75,5800.0,63.78,63.78,63.6,63.75,5800.0
2015-05-06 11:20:00,63.73,63.77,63.67,63.77,8600.0,63.73,63.77,63.67,63.77,8600.0
2015-05-06 11:25:00,63.77,63.85,63.74,63.82,10000.0,63.77,63.85,63.74,63.82,10000.0
2015-05-06 11:30:00,63.83,63.94,63.83,63.84,3400.0,63.83,63.94,63.83,63.84,3400.0
2015-05-06 11:35:00,63.84,63.88,63.79,63.88,3600.0,63.84,63.88,63.79,63.88,3600.0
2015-05-06 11:40:00,63.85,63.98,63.8,63.98,8600.0,63.85,63.98,63.8,63.98,8600.0
2015-05-06 11:45:00,63.94,64.07,63.91,63.95,50600.0,63.94,64.07,63.91,63.95,50600.0
2015-05-06 11:50:00,64.01,64.03,63.99,64.01,3400.0,64.01,64.03,63.99,64.01,3400.0
2015-05-06 11:55:00,64.0,64.04,63.97,63.98,6600.0,64.0,64.04,63.97,63.98,6600.0
2015-05-06 12:00:00,63.94,63.97,63.88,63.91,2800.0,63.94,63.97,63.88,63.91,2800.0
2015-05-06 12:05:00,63.91,63.91,63.78,63.83,7400.0,63.91,63.91,63.78,63.83,7400.0
2015-05-06 12:10:00,63.81,63.81,63.71,63.75,2000.0,63.81,63.81,63.71,63.75,2000.0
2015-05-06 12:15:00,63.85,63.89,63.8,63.89,3400.0,63.85,63.89,63.8,63.89,3400.0
2015-05-06 12:20:00,63.84,63.91,63.83,63.88,3600.0,63.84,63.91,63.83,63.88,3600.0
2015-05-06 12:25:00,63.95,63.95,63.82,63.86,4000.0,63.95,63.95,63.82,63.86,4000.0
2015-05-06 12:30:00,63.86,63.9,63.82,63.88,6200.0,63.86,63.9,63.82,63.88,6200.0
2015-05-06 12:35:00,63.91,63.92,63.85,63.88,2600.0,63.91,63.92,63.85,63.88,2600.0
2015-05-06 12:40:00,63.87,63.87,63.72,63.78,4200.0,63.87,63.87,63.72,63.78,4200.0
2015-05-06 12:45:00,63.67,63.83,63.67,63.79,3200.0,63.67,63.83,63.67,63.79,3200.0
2015-05-06 12:50:00,63.76,63.81,63.7,63.7,3400.0,63.76,63.81,63.7,63.7,3400.0
2015-05-06 12:55:00,63.68,63.73,63.65,63.69,3600.0,63.68,63.73,63.65,63.69,3600.0
2015-05-06 13:00:00,63.71,63.71,63.46,63.49,4200.0,63.71,63.71,63.46,63.49,4200.0
2015-05-06 13:05:00,63.48,63.55,63.4,63.55,7000.0,63.48,63.55,63.4,63.55,7000.0
2015-05-06 13:10:00,63.52,63.57,63.46,63.56,6000.0,63.52,63.57,63.46,63.56,6000.0
2015-05-06 13:15:00,63.56,63.73,63.54,63.73,7800.0,63.56,63.73,63.54,63.73,7800.0
2015-05-06 13:20:00,63.75,63.81,63.69,63.74,5200.0,63.75,63.81,63.69,63.74,5200.0
2015-05-06 13:25:00,63.76,63.77,63.73,63.77,3200.0,63.76,63.77,63.73,63.77,3200.0
2015-05-06 13:30:00,63.75,63.84,63.71,63.82,9000.0,63.75,63.84,63.71,63.82,9000.0
2015-05-06 13:35:00,63.83,63.85,63.72,63.84,5800.0,63.83,63.85,63.72,63.84,5800.0
2015-05-06 13:40:00,63.84,63.84,63.74,63.79,5000.0,63.84,63.84,63.74,63.79,5000.0
2015-05-06 13:45:00,63.8,63.84,63.74,63.84,6400.0,63.8,63.84,63.74,63.84,6400.0
2015-05-06 13:50:00,63.84,63.88,63.72,63.72,3600.0,63.84,63.88,63.72,63.72,3600.0
2015-05-06 13:55:00,63.74,63.85,63.69,63.75,4000.0,63.74,63.85,63.69,63.75,4000.0
2015-05-06 14:00:00,63.72,63.75,63.64,63.64,6600.0,63.72,63.75,63.64,63.64,6600.0
2015-05-06 14:05:00,63.64,63.66,63.52,63.6,2000.0,63.64,63.66,63.52,63.6,2000.0
2015-05-06 14:10:00,63.61,63.63,63.53,63.53,3600.0,63.61,63.63,63.53,63.53,3600.0
2015-05-06 14:15:00,63.46,63.54,63.38,63.51,7800.0,63.46,63.54,63.38,63.51,7800.0
2015-05-06 14:20:00,63.51,63.53,63.46,63.47,4200.0,63.51,63.53,63.46,63.47,4200.0
2015-05-06 14:25:00,63.37,63.44,63.27,63.35,5600.0,63.37,63.44,63.27,63.35,5600.0
2015-05-06 14:30:00,63.38,63.38,63.28,63.34,3400.0,63.38,63.38,63.28,63.34,3400.0
2015-05-06 14:35:00,63.29,63.3,63.22,63.28,7400.0,63.29,63.3,63.22,63.28,7400.0
2015-05-06 14:40:00,63.29,63.33,63.26,63.31,13200.0,63.29,63.33,63.26,63.31,13200.0
2015-05-06 14:45:00,63.31,63.35,63.27,63.32,6400.0,63.31,63.35,63.27,63.32,6400.0
2015-05-06 14:50:00,63.32,63.4,63.32,63.35,4200.0,63.32,63.4,63.32,63.35,4200.0
2015-05-06 14:55:00,63.35,63.41,63.32,63.39,13000.0,63.35,63.41,63.32,63.39,13000.0
2015-05-06 15:00:00,63.35,63.52,63.35,63.41,17200.0,63.35,63.52,63.35,63.41,17200.0
2015-05-06 15:05:00,63.43,63.52,63.39,63.49,6600.0,63.43,63.52,63.39,63.49,6600.0
2015-05-06 15:10:00,63.54,63.54,63.44,63.49,2200.0,63.54,63.54,63.44,63.49,2200.0
2015-05-06 15:15:00,63.44,63.5,63.41,63.44,23400.0,63.44,63.5,63.41,63.44,23400.0
2015-05-06 15:20:00,63.48,63.52,63.4,63.5,11600.0,63.48,63.52,63.4,63.5,11600.0
2015-05-06 15:25:00,63.53,63.69,63.51,63.69,25000.0,63.53,63.69,63.51,63.69,25000.0
2015-05-06 15:30:00,63.69,63.89,63.63,63.77,44600.0,63.69,63.89,63.63,63.77,44600.0
2015-05-06 15:35:00,63.74,63.77,63.67,63.73,21400.0,63.74,63.77,63.67,63.73,21400.0
2015-05-06 15:40:00,63.73,63.81,63.66,63.7,39800.0,63.73,63.81,63.66,63.7,39800.0
2015-05-06 15:45:00,63.7,63.76,63.67,63.71,17000.0,63.7,63.76,63.67,63.71,17000.0
2015-05-06 15:50:00,63.72,63.75,63.67,63.75,121800.0,63.72,63.75,63.67,63.75,121800.0
2015-05-06 15:55:00,63.7,63.97,63.66,63.97,123200.0,63.7,63.97,63.66,63.97,123200.0
2015-05-07 09:30:00,64.25,65.07,64.13,64.77,56600.0,64.25,65.07,64.13,64.77,56600.0
2015-05-07 09:35:00,64.77,65.98,64.7,65.48,62400.0,64.77,65.98,64.7,65.48,62400.0
2015-05-07 09:40:00,65.33,65.76,64.87,65.27,23800.0,65.33,65.76,64.87,65.27,23800.0
2015-05-07 09:45:00,65.11,65.33,65.04,65.31,16800.0,65.11,65.33,65.04,65.31,16800.0
2015-05-07 09:50:00,65.2,65.2,64.92,65.04,4600.0,65.2,65.2,64.92,65.04,4600.0
2015-05-07 09:55:00,65.01,65.03,64.58,64.95,26000.0,65.01,65.03,64.58,64.95,26000.0
2015-05-07 10:00:00,64.98,65.0,64.71,65.0,29200.0,64.98,65.0,64.71,65.0,29200.0
2015-05-07 10:05:00,64.99,65.13,64.94,65.11,25800.0,64.99,65.13,64.94,65.11,25800.0
2015-05-07 10:10:00,65.05,65.13,64.88,65.08,18600.0,65.05,65.13,64.88,65.08,18600.0
2015-05-07 10:15:00,65.13,65.13,64.97,65.09,5400.0,65.13,65.13,64.97,65.09,5400.0
2015-05-07 10:20:00,65.1,65.13,64.92,65.13,7800.0,65.1,65.13,64.92,65.13,7800.0
2015-05-07 10:25:00,65.11,65.26,65.04,65.15,16400.0,65.11,65.26,65.04,65.15,16400.0
2015-05-07 10:30:00,65.11,65.11,64.79,64.79,7800.0,65.11,65.11,64.79,64.79,7800.0
2015-05-07 10:35:00,64.79,64.98,64.78,64.86,9600.0,64.79,64.98,64.78,64.86,9600.0
2015-05-07 10:40:00,64.86,64.98,64.83,64.86,9400.0,64.86,64.98,64.83,64.86,9400.0
2015-05-07 10:45:00,64.88,64.88,64.75,64.75,5400.0,64.88,64.88,64.75,64.75,5400.0
2015-05-07 10:50:00,64.75,64.92,64.61,64.67,27000.0,64.75,64.92,64.61,64.67,27000.0
2015-05-07 10:55:00,64.78,64.9,64.76,64.83,12800.0,64.78,64.9,64.76,64.83,12800.0
2015-05-07 11:00:00,64.86,64.86,64.78,64.82,5400.0,64.86,64.86,64.78,64.82,5400.0
2015-05-07 11:05:00,64.83,64.83,64.63,64.76,6800.0,64.83,64.83,64.63,64.76,6800.0
2015-05-07 11:10:00,64.73,64.83,64.71,64.74,7400.0,64.73,64.83,64.71,64.74,7400.0
2015-05-07 11:15:00,64.73,64.76,64.66,64.66,9600.0,64.73,64.76,64.66,64.66,9600.0
2015-05-07 11:20:00,64.71,64.71,64.49,64.53,12200.0,64.71,64.71,64.49,64.53,12200.0
2015-05-07 11:25:00,64.63,64.67,64.57,64.62,14800.0,64.63,64.67,64.57,64.62,14800.0
2015-05-07 11:30:00,64.56,64.6,64.21,64.27,74400.0,64.56,64.6,64.21,64.27,74400.0
2015-05-07 11:35:00,64.3,64.48,64.24,64.42,24600.0,64.3,64.48,64.24,64.42,24600.0
2015-05-07 11:40:00,64.38,64.5,64.36,64.39,55200.0,64.38,64.5,64.36,64.39,55200.0
2015-05-07 11:45:00,64.46,64.46,64.35,64.35,11400.0,64.46,64.46,64.35,64.35,11400.0
2015-05-07 11:50:00,64.38,64.45,64.27,64.28,12000.0,64.38,64.45,64.27,64.28,12000.0
2015-05-07 11:55:00,64.33,64.36,64.16,64.36,14800.0,64.33,64.36,64.16,64.36,14800.0
2015-05-07 12:00:00,64.36,64.45,64.24,64.36,33200.0,64.36,64.45,64.24,64.36,33200.0
2015-05-07 12:05:00,64.36,64.42,64.3,64.33,6800.0,64.36,64.42,64.3,64.33,6800.0
2015-05-07 12:10:00,64.34,64.49,64.34,64.42,9000.0,64.34,64.49,64.34,64.42,9000.0
2015-05-07 12:15:00,64.44,64.58,64.44,64.58,9200.0,64.44,64.58,64.44,64.58,9200.0
2015-05-07 12:20:00,64.6,64.71,64.53,64.71,9600.0,64.6,64.71,64.53,64.71,9600.0
2015-05-07 12:25:00,64.73,64.74,64.67,64.74,5800.0,64.73,64.74,64.67,64.74,5800.0
2015-05-07 12:30:00,64.74,64.84,64.72,64.8,3600.0,64.74,64.84,64.72,64.8,3600.0
2015-05-07 12:35:00,64.84,64.97,64.83,64.97,5600.0,64.84,64.97,64.83,64.97,5600.0
2015-05-07 12:40:00,64.99,65.16,64.99,65.16,9800.0,64.99,65.16,64.99,65.16,9800.0
2015-05-07 12:45:00,65.16,65.16,65.08,65.08,4800.0,65.16,65.16,65.08,65.08,4800.0
2015-05-07 12:50:00,65.09,65.17,65.06,65.17,4800.0,65.09,65.17,65.06,65.17,4800.0
2015-05-07 12:55:00,65.17,65.21,65.13,65.2,6200.0,65.17,65.21,65.13,65.2,6200.0
2015-05-07 13:00:00,65.24,65.33,65.19,65.23,17000.0,65.24,65.33,65.19,65.23,17000.0
2015-05-07 13:05:00,65.31,65.37,65.3,65.35,4000.0,65.31,65.37,65.3,65.35,4000.0
2015-05-07 13:10:00,65.36,65.38,65.33,65.36,3600.0,65.36,65.38,65.33,65.36,3600.0
2015-05-07 13:15:00,65.32,65.41,65.31,65.31,3400.0,65.32,65.41,65.31,65.31,3400.0
2015-05-07 13:20:00,65.31,65.32,65.24,65.26,4400.0,65.31,65.32,65.24,65.26,4400.0
2015-05-07 13:25:00,65.21,65.28,65.19,65.2,4200.0,65.21,65.28,65.19,65.2,4200.0
2015-05-07 13:30:00,65.22,65.28,65.19,65.25,7000.0,65.22,65.28,65.19,65.25,7000.0
2015-05-07 13:35:00,65.2,65.21,65.13,65.17,2600.0,65.2,65.21,65.13,65.17,2600.0
2015-05-07 13:40:00,65.2,65.26,65.2,65.25,8400.0,65.2,65.26,65.2,65.25,8400.0
2015-05-07 13:45:00,65.26,65.26,65.17,65.17,1800.0,65.26,65.26,65.17,65.17,1800.0
2015-05-07 13:50:00,65.22,65.22,65.16,65.16,2000.0,65.22,65.22,65.16,65.16,2000.0
2015-05-07 13:55:00,65.16,65.17,65.13,65.16,3800.0,65.16,65.17,65.13,65.16,3800.0
2015-05-07 14:00:00,65.11,65.13,65.06,65.09,5400.0,65.11,65.13,65.06,65.09,5400.0
2015-05-07 14:05:00,65.04,65.08,65.04,65.08,1000.0,65.04,65.08,65.04,65.08,1000.0
2015-05-07 14:10:00,65.07,65.07,65.02,65.03,6600.0,65.07,65.07,65.02,65.03,6600.0
2015-05-07 14:15:00,65.03,65.03,64.91,64.93,13800.0,65.03,65.03,64.91,64.93,13800.0
2015-05-07 14:20:00,64.93,64.93,64.89,64.89,2800.0,64.93,64.93,64.89,64.89,2800.0
2015-05-07 14:25:00,64.91,64.98,64.91,64.94,13000.0,64.91,64.98,64.91,64.94,13000.0
2015-05-07 14:30:00,64.94,64.96,64.91,64.96,5200.0,64.94,64.96,64.91,64.96,5200.0
2015-05-07 14:35:00,64.91,64.95,64.85,64.89,5000.0,64.91,64.95,64.85,64.89,5000.0
2015-05-07 14:40:00,64.92,64.92,64.85,64.89,2800.0,64.92,64.92,64.85,64.89,2800.0
2015-05-07 14:45:00,64.91,65.01,64.87,64.99,15600.0,64.91,65.01,64.87,64.99,15600.0
2015-05-07 14:50:00,64.99,65.07,64.98,65.04,4600.0,64.99,65.07,64.98,65.04,4600.0
2015-05-07 14:55:00,65.04,65.14,65.03,65.1,8800.0,65.04,65.14,65.03,65.1,8800.0
2015-05-07 15:00:00,65.12,65.22,65.1,65.19,8800.0,65.12,65.22,65.1,65.19,8800.0
2015-05-07 15:05:00,65.21,65.24,65.13,65.16,6000.0,65.21,65.24,65.13,65.16,6000.0
2015-05-07 15:10:00,65.16,65.19,65.09,65.09,3400.0,65.16,65.19,65.09,65.09,3400.0
2015-05-07 15:15:00,65.04,65.12,65.03,65.11,8800.0,65.04,65.12,65.03,65.11,8800.0
2015-05-07 15:20:00,65.11,65.13,65.01,65.04,10600.0,65.11,65.13,65.01,65.04,10600.0
2015-05-07 15:25:00,65.05,65.08,65.0,65.04,9000.0,65.05,65.08,65.0,65.04,9000.0
2015-05-07 15:30:00,65.05,65.05,65.0,65.01,8600.0,65.05,65.05,65.0,65.01,8600.0
2015-05-07 15:35:00,65.01,65.18,65.0,65.06,13200.0,65.01,65.18,65.0,65.06,13200.0
2015-05-07 15:40:00,65.08,65.11,65.05,65.07,9400.0,65.08,65.11,65.05,65.07,9400.0
2015-05-07 15:45:00,65.01,65.08,65.0,65.05,11600.0,65.01,65.08,65.0,65.05,11600.0
2015-05-07 15:50:00,65.05,65.13,65.02,65.13,24200.0,65.05,65.13,65.02,65.13,24200.0
2015-05-07 15:55:00,65.12,65.2,65.07,65.13,34400.0,65.12,65.2,65.07,65.13,34400.0
2015-05-08 09:30:00,65.8,66.46,65.69,66.35,34200.0,65.8,66.46,65.69,66.35,34200.0
2015-05-08 09:35:00,66.54,66.54,66.25,66.46,11800.0,66.54,66.54,66.25,66.46,11800.0
2015-05-08 09:40:00,66.32,66.32,66.01,66.01,5600.0,66.32,66.32,66.01,66.01,5600.0
2015-05-08 09:45:00,66.05,66.14,65.82,65.82,10200.0,66.05,66.14,65.82,65.82,10200.0
2015-05-08 09:50:00,65.92,65.92,65.61,65.7,4400.0,65.92,65.92,65.61,65.7,4400.0
2015-05-08 09:55:00,65.55,65.55,65.39,65.39,3000.0,65.55,65.55,65.39,65.39,3000.0
2015-05-08 10:00:00,65.46,65.75,65.45,65.61,10800.0,65.46,65.75,65.45,65.61,10800.0
2015-05-08 10:05:00,65.71,65.71,65.48,65.55,6000.0,65.71,65.71,65.48,65.55,6000.0
2015-05-08 10:10:00,65.6,65.68,65.54,65.63,10600.0,65.6,65.68,65.54,65.63,10600.0
2015-05-08 10:15:00,65.63,65.72,65.39,65.61,22600.0,65.63,65.72,65.39,65.61,22600.0
2015-05-08 10:20:00,65.64,65.78,65.45,65.61,27000.0,65.64,65.78,65.45,65.61,27000.0
2015-05-08 10:25:00,65.65,65.89,65.59,65.83,4600.0,65.65,65.89,65.59,65.83,4600.0
2015-05-08 10:30:00,65.89,65.92,65.6,65.77,37400.0,65.89,65.92,65.6,65.77,37400.0
2015-05-08 10:35:00,65.81,65.89,65.64,65.78,18400.0,65.81,65.89,65.64,65.78,18400.0
2015-05-08 10:40:00,65.78,65.84,65.72,65.73,4600.0,65.78,65.84,65.72,65.73,4600.0
2015-05-08 10:45:00,65.83,65.83,65.53,65.57,8600.0,65.83,65.83,65.53,65.57,8600.0
2015-05-08 10:50:00,65.56,65.75,65.51,65.75,6000.0,65.56,65.75,65.51,65.75,6000.0
2015-05-08 10:55:00,65.71,65.78,65.64,65.73,5800.0,65.71,65.78,65.64,65.73,5800.0
2015-05-08 11:00:00,65.73,65.78,65.69,65.69,7000.0,65.73,65.78,65.69,65.69,7000.0
2015-05-08 11:05:00,65.62,65.72,65.61,65.72,4600.0,65.62,65.72,65.61,65.72,4600.0
2015-05-08 11:10:00,65.69,65.69,65.53,65.63,5800.0,65.69,65.69,65.53,65.63,5800.0
2015-05-08 11:15:00,65.67,65.67,65.57,65.67,4800.0,65.67,65.67,65.57,65.67,4800.0
2015-05-08 11:20:00,65.62,65.64,65.55,65.63,6400.0,65.62,65.64,65.55,65.63,6400.0
2015-05-08 11:25:00,65.6,65.6,65.45,65.45,2800.0,65.6,65.6,65.45,65.45,2800.0
2015-05-08 11:30:00,65.47,65.52,65.41,65.51,11200.0,65.47,65.52,65.41,65.51,11200.0
2015-05-08 11:35:00,65.47,65.47,65.33,65.33,4400.0,65.47,65.47,65.33,65.33,4400.0
2015-05-08 11:40:00,65.35,65.43,65.26,65.26,4600.0,65.35,65.43,65.26,65.26,4600.0
2015-05-08 11:45:00,65.28,65.39,65.27,65.3,3200.0,65.28,65.39,65.27,65.3,3200.0
2015-05-08 11:50:00,65.31,65.36,65.25,65.32,7800.0,65.31,65.36,65.25,65.32,7800.0
2015-05-08 11:55:00,65.36,65.39,65.28,65.34,3000.0,65.36,65.39,65.28,65.34,3000.0
2015-05-08 12:00:00,65.34,65.39,65.28,65.28,4400.0,65.34,65.39,65.28,65.28,4400.0
2015-05-08 12:05:00,65.27,65.27,65.11,65.16,5400.0,65.27,65.27,65.11,65.16,5400.0
2015-05-08 12:10:00,65.17,65.17,65.14,65.14,2000.0,65.17,65.17,65.14,65.14,2000.0
2015-05-08 12:15:00,65.11,65.11,65.09,65.1,1600.0,65.11,65.11,65.09,65.1,1600.0
2015-05-08 12:20:00,65.15,65.15,65.02,65.02,5600.0,65.15,65.15,65.02,65.02,5600.0
2015-05-08 12:25:00,65.0,65.1,64.97,65.07,8400.0,65.0,65.1,64.97,65.07,8400.0
2015-05-08 12:30:00,65.07,65.11,65.04,65.07,5600.0,65.07,65.11,65.04,65.07,5600.0
2015-05-08 12:35:00,65.06,65.07,65.04,65.07,2200.0,65.06,65.07,65.04,65.07,2200.0
2015-05-08 12:40:00,65.03,65.13,65.03,65.08,4000.0,65.03,65.13,65.03,65.08,4000.0
2015-05-08 12:45:00,65.07,65.11,65.05,65.11,4200.0,65.07,65.11,65.05,65.11,4200.0
2015-05-08 12:50:00,65.13,65.13,65.03,65.03,5000.0,65.13,65.13,65.03,65.03,5000.0
2015-05-08 12:55:00,65.06,65.13,65.06,65.1,5200.0,65.06,65.13,65.06,65.1,5200.0
2015-05-08 13:00:00,65.1,65.1,65.02,65.02,3000.0,65.1,65.1,65.02,65.02,3000.0
2015-05-08 13:05:00,65.04,65.14,65.0,65.08,6000.0,65.04,65.14,65.0,65.08,6000.0
2015-05-08 13:10:00,65.14,65.14,65.0,65.0,8600.0,65.14,65.14,65.0,65.0,8600.0
2015-05-08 13:15:00,65.06,65.07,65.05,65.05,1000.0,65.06,65.07,65.05,65.05,1000.0
2015-05-08 13:20:00,65.1,65.1,65.01,65.03,3200.0,65.1,65.1,65.01,65.03,3200.0
2015-05-08 13:25:00,65.03,65.03,64.95,65.0,3200.0,65.03,65.03,64.95,65.0,3200.0
2015-05-08 13:30:00,65.0,65.02,64.96,64.98,9200.0,65.0,65.02,64.96,64.98,9200.0
2015-05-08 13:35:00,64.97,65.05,64.97,64.97,5800.0,64.97,65.05,64.97,64.97,5800.0
2015-05-08 13:40:00,64.97,65.02,64.92,65.02,8800.0,64.97,65.02,64.92,65.02,8800.0
2015-05-08 13:45:00,64.96,64.98,64.96,64.98,3200.0,64.96,64.98,64.96,64.98,3200.0
2015-05-08 13:50:00,64.98,65.02,64.96,65.02,3800.0,64.98,65.02,64.96,65.02,3800.0
2015-05-08 13:55:00,64.96,64.98,64.92,64.95,5400.0,64.96,64.98,64.92,64.95,5400.0
2015-05-08 14:00:00,64.98,64.99,64.94,64.97,6200.0,64.98,64.99,64.94,64.97,6200.0
2015-05-08 14:05:00,65.01,65.01,64.91,64.95,4600.0,65.01,65.01,64.91,64.95,4600.0
2015-05-08 14:10:00,64.94,65.04,64.93,65.04,10800.0,64.94,65.04,64.93,65.04,10800.0
2015-05-08 14:15:00,65.06,65.06,65.0,65.03,4600.0,65.06,65.06,65.0,65.03,4600.0
2015-05-08 14:20:00,65.03,65.04,64.99,65.01,4800.0,65.03,65.04,64.99,65.01,4800.0
2015-05-08 14:25:00,64.97,65.01,64.89,64.89,9000.0,64.97,65.01,64.89,64.89,9000.0
2015-05-08 14:30:00,64.92,64.93,64.88,64.89,4600.0,64.92,64.93,64.88,64.89,4600.0
2015-05-08 14:35:00,64.92,64.94,64.87,64.89,3200.0,64.92,64.94,64.87,64.89,3200.0
2015-05-08 14:40:00,64.93,64.95,64.82,64.85,9000.0,64.93,64.95,64.82,64.85,9000.0
2015-05-08 14:45:00,64.82,64.92,64.82,64.92,5000.0,64.82,64.92,64.82,64.92,5000.0
2015-05-08 14:50:00,64.92,64.93,64.84,64.86,4000.0,64.92,64.93,64.84,64.86,4000.0
2015-05-08 14:55:00,64.89,64.91,64.83,64.85,3400.0,64.89,64.91,64.83,64.85,3400.0
2015-05-08 15:00:00,64.85,64.92,64.85,64.88,10400.0,64.85,64.92,64.85,64.88,10400.0
2015-05-08 15:05:00,64.85,64.98,64.85,64.98,6800.0,64.85,64.98,64.85,64.98,6800.0
2015-05-08 15:10:00,65.01,65.11,65.01,65.08,7800.0,65.01,65.11,65.01,65.08,7800.0
2015-05-08 15:15:00,65.08,65.08,64.99,64.99,3200.0,65.08,65.08,64.99,64.99,3200.0
2015-05-08 15:20:00,64.98,65.11,64.97,65.07,10400.0,64.98,65.11,64.97,65.07,10400.0
2015-05-08 15:25:00,65.07,65.07,64.95,64.97,5000.0,65.07,65.07,64.95,64.97,5000.0
2015-05-08 15:30:00,65.0,65.06,64.98,65.06,10400.0,65.0,65.06,64.98,65.06,10400.0
2015-05-08 15:35:00,65.07,65.07,65.05,65.07,5600.0,65.07,65.07,65.05,65.07,5600.0
2015-05-08 15:40:00,65.06,65.14,65.06,65.11,17000.0,65.06,65.14,65.06,65.11,17000.0
2015-05-08 15:45:00,65.12,65.12,65.05,65.05,11200.0,65.12,65.12,65.05,65.05,11200.0
2015-05-08 15:50:00,65.08,65.17,65.07,65.17,15600.0,65.08,65.17,65.07,65.17,15600.0
2015-05-08 15:55:00,65.19,65.2,65.05,65.11,29800.0,65.19,65.2,65.05,65.11,29800.0
2015-05-11 09:30:00,65.0,65.0,64.91,64.94,7000.0,65.0,65.0,64.91,64.94,7000.0
2015-05-11 09:35:00,64.96,65.12,64.96,65.11,4000.0,64.96,65.12,64.96,65.11,4000.0
2015-05-11 09:40:00,64.99,65.11,64.75,65.08,9000.0,64.99,65.11,64.75,65.08,9000.0
2015-05-11 09:45:00,64.96,65.26,64.96,65.0,3000.0,64.96,65.26,64.96,65.0,3000.0
2015-05-11 09:50:00,65.0,65.0,64.87,64.88,4800.0,65.0,65.0,64.87,64.88,4800.0
2015-05-11 09:55:00,64.85,64.95,64.85,64.94,2600.0,64.85,64.95,64.85,64.94,2600.0
2015-05-11 10:00:00,65.09,65.14,65.01,65.14,1000.0,65.09,65.14,65.01,65.14,1000.0
2015-05-11 10:05:00,65.23,65.26,65.08,65.11,5400.0,65.23,65.26,65.08,65.11,5400.0
2015-05-11 10:10:00,65.17,65.19,65.11,65.11,3000.0,65.17,65.19,65.11,65.11,3000.0
2015-05-11 10:15:00,65.07,65.12,65.01,65.01,2600.0,65.07,65.12,65.01,65.01,2600.0
2015-05-11 10:20:00,64.95,65.0,64.91,64.91,2600.0,64.95,65.0,64.91,64.91,2600.0
2015-05-11 10:25:00,64.93,64.98,64.8,64.8,5400.0,64.93,64.98,64.8,64.8,5400.0
2015-05-11 10:30:00,64.79,64.83,64.65,64.79,8800.0,64.79,64.83,64.65,64.79,8800.0
2015-05-11 10:35:00,64.8,64.8,64.68,64.68,1600.0,64.8,64.8,64.68,64.68,1600.0
2015-05-11 10:40:00,64.68,64.7,64.64,64.64,2200.0,64.68,64.7,64.64,64.64,2200.0
2015-05-11 10:45:00,64.64,64.71,64.64,64.64,5000.0,64.64,64.71,64.64,64.64,5000.0
2015-05-11 10:50:00,64.68,64.7,64.66,64.66,800.0,64.68,64.7,64.66,64.66,800.0
2015-05-11 10:55:00,64.72,64.72,64.66,64.66,2200.0,64.72,64.72,64.66,64.66,2200.0
2015-05-11 11:00:00,64.66,64.79,64.65,64.79,11800.0,64.66,64.79,64.65,64.79,11800.0
2015-05-11 11:05:00,64.75,64.97,64.75,64.97,4600.0,64.75,64.97,64.75,64.97,4600.0
2015-05-11 11:10:00,64.89,65.01,64.89,65.01,2000.0,64.89,65.01,64.89,65.01,2000.0
2015-05-11 11:15:00,65.08,65.22,65.08,65.22,7800.0,65.08,65.22,65.08,65.22,7800.0
2015-05-11 11:20:00,65.24,65.33,65.22,65.3,10200.0,65.24,65.33,65.22,65.3,10200.0
2015-05-11 11:25:00,65.31,65.35,65.31,65.33,3800.0,65.31,65.35,65.31,65.33,3800.0
2015-05-11 11:30:00,65.33,65.33,65.31,65.31,3600.0,65.33,65.33,65.31,65.31,3600.0
2015-05-11 11:35:00,65.31,65.34,65.31,65.33,3600.0,65.31,65.34,65.31,65.33,3600.0
2015-05-11 11:40:00,65.36,65.5,65.36,65.38,6000.0,65.36,65.5,65.36,65.38,6000.0
2015-05-11 11:45:00,65.43,65.49,65.38,65.38,3000.0,65.43,65.49,65.38,65.38,3000.0
2015-05-11 11:50:00,65.35,65.5,65.35,65.35,13200.0,65.35,65.5,65.35,65.35,13200.0
2015-05-11 11:55:00,65.36,65.39,65.25,65.26,2600.0,65.36,65.39,65.25,65.26,2600.0
2015-05-11 12:00:00,65.35,65.35,65.26,65.31,9200.0,65.35,65.35,65.26,65.31,9200.0
2015-05-11 12:05:00,65.31,65.42,65.3,65.36,3200.0,65.31,65.42,65.3,65.36,3200.0
2015-05-11 12:10:00,65.34,65.45,65.31,65.31,8800.0,65.34,65.45,65.31,65.31,8800.0
2015-05-11 12:15:00,65.31,65.41,65.3,65.41,6400.0,65.31,65.41,65.3,65.41,6400.0
2015-05-11 12:20:00,65.42,65.42,65.32,65.36,6800.0,65.42,65.42,65.32,65.36,6800.0
2015-05-11 12:25:00,65.35,65.36,65.3,65.33,3400.0,65.35,65.36,65.3,65.33,3400.0
2015-05-11 12:30:00,65.31,65.42,65.29,65.36,10400.0,65.31,65.42,65.29,65.36,10400.0
2015-05-11 12:35:00,65.36,65.43,65.33,65.39,3600.0,65.36,65.43,65.33,65.39,3600.0
2015-05-11 12:40:00,65.42,65.45,65.26,65.28,3600.0,65.42,65.45,65.26,65.28,3600.0
2015-05-11 12:45:00,65.29,65.41,65.28,65.28,18400.0,65.29,65.41,65.28,65.28,18400.0
2015-05-11 12:50:00,65.26,65.41,65.24,65.33,3000.0,65.26,65.41,65.24,65.33,3000.0
2015-05-11 12:55:00,65.27,65.29,65.14,65.19,2800.0,65.27,65.29,65.14,65.19,2800.0
2015-05-11 13:00:00,65.17,65.27,65.17,65.17,4400.0,65.17,65.27,65.17,65.17,4400.0
2015-05-11 13:05:00,65.14,65.14,65.1,65.1,1800.0,65.14,65.14,65.1,65.1,1800.0
2015-05-11 13:10:00,65.15,65.27,65.15,65.16,3600.0,65.15,65.27,65.15,65.16,3600.0
2015-05-11 13:15:00,65.22,65.38,65.22,65.38,3600.0,65.22,65.38,65.22,65.38,3600.0
2015-05-11 13:20:00,65.38,65.38,65.27,65.31,1800.0,65.38,65.38,65.27,65.31,1800.0
2015-05-11 13:25:00,65.38,65.38,65.26,65.3,9200.0,65.38,65.38,65.26,65.3,9200.0
2015-05-11 13:30:00,65.27,65.52,65.27,65.49,7000.0,65.27,65.52,65.27,65.49,7000.0
2015-05-11 13:35:00,65.45,65.45,65.34,65.34,2000.0,65.45,65.45,65.34,65.34,2000.0
2015-05-11 13:40:00,65.41,65.41,65.41,65.41,400.0,65.41,65.41,65.41,65.41,400.0
2015-05-11 13:45:00,65.45,65.45,65.39,65.39,2400.0,65.45,65.45,65.39,65.39,2400.0
2015-05-11 13:50:00,65.38,65.43,65.38,65.43,2000.0,65.38,65.43,65.38,65.43,2000.0
2015-05-11 13:55:00,65.39,65.45,65.23,65.23,3000.0,65.39,65.45,65.23,65.23,3000.0
2015-05-11 14:00:00,65.25,65.45,65.22,65.44,7000.0,65.25,65.45,65.22,65.44,7000.0
2015-05-11 14:05:00,65.43,65.45,65.27,65.38,6000.0,65.43,65.45,65.27,65.38,6000.0
2015-05-11 14:10:00,65.38,65.38,65.26,65.33,3800.0,65.38,65.38,65.26,65.33,3800.0
2015-05-11 14:15:00,65.34,65.38,65.23,65.23,2000.0,65.34,65.38,65.23,65.23,2000.0
2015-05-11 14:20:00,65.23,65.31,65.23,65.29,5400.0,65.23,65.31,65.23,65.29,5400.0
2015-05-11 14:25:00,65.24,65.24,65.14,65.14,8200.0,65.24,65.24,65.14,65.14,8200.0
2015-05-11 14:30:00,65.13,65.28,65.13,65.25,7800.0,65.13,65.28,65.13,65.25,7800.0
2015-05-11 14:35:00,65.24,65.24,65.14,65.14,3600.0,65.24,65.24,65.14,65.14,3600.0
2015-05-11 14:40:00,65.15,65.39,65.15,65.18,9400.0,65.15,65.39,65.15,65.18,9400.0
2015-05-11 14:45:00,65.19,65.25,65.18,65.18,2200.0,65.19,65.25,65.18,65.18,2200.0
2015-05-11 14:50:00,65.18,65.25,65.14,65.18,5600.0,65.18,65.25,65.14,65.18,5600.0
2015-05-11 14:55:00,65.18,65.36,65.13,65.35,16200.0,65.18,65.36,65.13,65.35,16200.0
2015-05-11 15:00:00,65.26,65.26,65.11,65.2,5200.0,65.26,65.26,65.11,65.2,5200.0
2015-05-11 15:05:00,65.19,65.24,65.17,65.18,4400.0,65.19,65.24,65.17,65.18,4400.0
2015-05-11 15:10:00,65.21,65.33,65.21,65.32,7200.0,65.21,65.33,65.21,65.32,7200.0
2015-05-11 15:15:00,65.33,65.4,65.31,65.35,8400.0,65.33,65.4,65.31,65.35,8400.0
2015-05-11 15:20:00,65.39,65.49,65.35,65.44,14000.0,65.39,65.49,65.35,65.44,14000.0
2015-05-11 15:25:00,65.43,65.46,65.41,65.43,8600.0,65.43,65.46,65.41,65.43,8600.0
2015-05-11 15:30:00,65.45,65.52,65.42,65.45,7200.0,65.45,65.52,65.42,65.45,7200.0
2015-05-11 15:35:00,65.45,65.5,65.42,65.45,7800.0,65.45,65.5,65.42,65.45,7800.0
2015-05-11 15:40:00,65.45,65.48,65.41,65.46,8200.0,65.45,65.48,65.41,65.46,8200.0
2015-05-11 15:45:00,65.42,65.44,65.33,65.35,9600.0,65.42,65.44,65.33,65.35,9600.0
2015-05-11 15:50:00,65.3,65.35,65.28,65.3,11600.0,65.3,65.35,65.28,65.3,11600.0
2015-05-11 15:55:00,65.33,65.36,65.24,65.3,17400.0,65.33,65.36,65.24,65.3,17400.0
2015-05-12 09:30:00,65.0,65.17,64.79,64.95,5000.0,65.0,65.17,64.79,64.95,5000.0
2015-05-12 09:35:00,65.0,65.64,64.97,65.51,9200.0,65.0,65.64,64.97,65.51,9200.0
2015-05-12 09:40:00,65.5,65.5,65.05,65.06,23000.0,65.5,65.5,65.05,65.06,23000.0
2015-05-12 09:45:00,65.0,65.17,64.97,65.17,3800.0,65.0,65.17,64.97,65.17,3800.0
2015-05-12 09:50:00,65.2,65.35,65.01,65.01,7200.0,65.2,65.35,65.01,65.01,7200.0
2015-05-12 09:55:00,65.11,65.11,64.96,64.96,2200.0,65.11,65.11,64.96,64.96,2200.0
2015-05-12 10:00:00,65.06,65.07,64.97,65.06,4200.0,65.06,65.07,64.97,65.06,4200.0
2015-05-12 10:05:00,65.06,65.12,65.03,65.11,6600.0,65.06,65.12,65.03,65.11,6600.0
2015-05-12 10:10:00,65.11,65.23,65.04,65.04,4000.0,65.11,65.23,65.04,65.04,4000.0
2015-05-12 10:15:00,65.09,65.14,65.04,65.04,6000.0,65.09,65.14,65.04,65.04,6000.0
2015-05-12 10:20:00,65.04,65.09,64.97,65.06,8200.0,65.04,65.09,64.97,65.06,8200.0
2015-05-12 10:25:00,65.08,65.09,64.99,64.99,5400.0,65.08,65.09,64.99,64.99,5400.0
2015-05-12 10:30:00,65.05,65.23,64.97,65.23,12800.0,65.05,65.23,64.97,65.23,12800.0
2015-05-12 10:35:00,65.18,65.2,65.06,65.2,8000.0,65.18,65.2,65.06,65.2,8000.0
2015-05-12 10:40:00,65.23,65.27,65.1,65.17,13000.0,65.23,65.27,65.1,65.17,13000.0
2015-05-12 10:45:00,65.25,65.48,65.25,65.48,14800.0,65.25,65.48,65.25,65.48,14800.0
2015-05-12 10:50:00,65.41,65.41,65.17,65.19,3400.0,65.41,65.41,65.17,65.19,3400.0
2015-05-12 10:55:00,65.19,65.23,65.19,65.19,1200.0,65.19,65.23,65.19,65.19,1200.0
2015-05-12 11:00:00,65.19,65.33,65.19,65.31,4000.0,65.19,65.33,65.19,65.31,4000.0
2015-05-12 11:05:00,65.34,65.36,65.34,65.35,3600.0,65.34,65.36,65.34,65.35,3600.0
2015-05-12 11:10:00,65.28,65.28,65.19,65.25,4600.0,65.28,65.28,65.19,65.25,4600.0
2015-05-12 11:15:00,65.22,65.26,65.07,65.13,3800.0,65.22,65.26,65.07,65.13,3800.0
2015-05-12 11:20:00,65.14,65.23,65.05,65.14,3200.0,65.14,65.23,65.05,65.14,3200.0
2015-05-12 11:25:00,65.17,65.17,65.12,65.16,3000.0,65.17,65.17,65.12,65.16,3000.0
2015-05-12 11:30:00,65.08,65.2,65.08,65.1,4000.0,65.08,65.2,65.08,65.1,4000.0
2015-05-12 11:35:00,65.05,65.1,65.05,65.05,2400.0,65.05,65.1,65.05,65.05,2400.0
2015-05-12 11:40:00,65.0,65.06,65.0,65.06,5200.0,65.0,65.06,65.0,65.06,5200.0
2015-05-12 11:45:00,65.05,65.17,65.05,65.11,2600.0,65.05,65.17,65.05,65.11,2600.0
2015-05-12 11:50:00,65.1,65.1,65.0,65.01,7600.0,65.1,65.1,65.0,65.01,7600.0
2015-05-12 11:55:00,65.08,65.14,65.01,65.11,6800.0,65.08,65.14,65.01,65.11,6800.0
2015-05-12 12:00:00,65.06,65.18,65.06,65.08,4200.0,65.06,65.18,65.06,65.08,4200.0
2015-05-12 12:05:00,65.1,65.17,65.1,65.14,1200.0,65.1,65.17,65.1,65.14,1200.0
2015-05-12 12:10:00,65.1,65.1,65.03,65.03,2600.0,65.1,65.1,65.03,65.03,2600.0
2015-05-12 12:15:00,65.13,65.13,65.05,65.08,3600.0,65.13,65.13,65.05,65.08,3600.0
2015-05-12 12:20:00,65.07,65.14,65.03,65.13,6000.0,65.07,65.14,65.03,65.13,6000.0
2015-05-12 12:25:00,65.1,65.15,65.08,65.15,1000.0,65.1,65.15,65.08,65.15,1000.0
2015-05-12 12:30:00,65.08,65.3,65.04,65.27,28600.0,65.08,65.3,65.04,65.27,28600.0
2015-05-12 12:35:00,65.32,65.33,65.32,65.33,3000.0,65.32,65.33,65.32,65.33,3000.0
2015-05-12 12:40:00,65.33,65.33,65.28,65.28,1200.0,65.33,65.33,65.28,65.28,1200.0
2015-05-12 12:45:00,65.28,65.28,65.22,65.28,2400.0,65.28,65.28,65.22,65.28,2400.0
2015-05-12 12:50:00,65.32,65.39,65.32,65.35,4600.0,65.32,65.39,65.32,65.35,4600.0
2015-05-12 12:55:00,65.35,65.36,65.32,65.35,4000.0,65.35,65.36,65.32,65.35,4000.0
2015-05-12 13:00:00,65.36,65.41,65.34,65.39,4800.0,65.36,65.41,65.34,65.39,4800.0
2015-05-12 13:05:00,65.44,65.51,65.38,65.5,5400.0,65.44,65.51,65.38,65.5,5400.0
2015-05-12 13:10:00,65.5,65.58,65.5,65.53,16400.0,65.5,65.58,65.5,65.53,16400.0
2015-05-12 13:15:00,65.53,65.63,65.53,65.61,7200.0,65.53,65.63,65.53,65.61,7200.0
2015-05-12 13:20:00,65.59,65.68,65.58,65.68,4400.0,65.59,65.68,65.58,65.68,4400.0
2015-05-12 13:25:00,65.69,65.76,65.69,65.76,7400.0,65.69,65.76,65.69,65.76,7400.0
2015-05-12 13:30:00,65.75,65.89,65.72,65.88,29600.0,65.75,65.89,65.72,65.88,29600.0
2015-05-12 13:35:00,65.88,65.93,65.88,65.88,6600.0,65.88,65.93,65.88,65.88,6600.0
2015-05-12 13:40:00,65.88,65.94,65.88,65.94,12400.0,65.88,65.94,65.88,65.94,12400.0
2015-05-12 13:45:00,65.92,65.96,65.91,65.96,10400.0,65.92,65.96,65.91,65.96,10400.0
2015-05-12 13:50:00,65.95,66.01,65.91,66.0,7200.0,65.95,66.01,65.91,66.0,7200.0
2015-05-12 13:55:00,66.02,66.06,65.94,65.98,6600.0,66.02,66.06,65.94,65.98,6600.0
2015-05-12 14:00:00,65.98,65.98,65.93,65.96,3400.0,65.98,65.98,65.93,65.96,3400.0
2015-05-12 14:05:00,65.98,66.01,65.97,65.98,4600.0,65.98,66.01,65.97,65.98,4600.0
2015-05-12 14:10:00,65.94,65.95,65.86,65.86,3800.0,65.94,65.95,65.86,65.86,3800.0
2015-05-12 14:15:00,65.89,65.94,65.88,65.93,10200.0,65.89,65.94,65.88,65.93,10200.0
2015-05-12 14:20:00,65.92,65.99,65.91,65.96,6000.0,65.92,65.99,65.91,65.96,6000.0
2015-05-12 14:25:00,65.91,66.02,65.91,65.98,6400.0,65.91,66.02,65.91,65.98,6400.0
2015-05-12 14:30:00,65.96,66.01,65.96,66.01,5200.0,65.96,66.01,65.96,66.01,5200.0
2015-05-12 14:35:00,65.98,66.09,65.98,66.06,14800.0,65.98,66.09,65.98,66.06,14800.0
2015-05-12 14:40:00,66.08,66.17,66.05,66.17,10800.0,66.08,66.17,66.05,66.17,10800.0
2015-05-12 14:45:00,66.19,66.22,66.17,66.2,6000.0,66.19,66.22,66.17,66.2,6000.0
2015-05-12 14:50:00,66.2,66.25,66.17,66.22,9400.0,66.2,66.25,66.17,66.22,9400.0
2015-05-12 14:55:00,66.22,66.22,66.09,66.15,11200.0,66.22,66.22,66.09,66.15,11200.0
2015-05-12 15:00:00,66.14,66.14,66.1,66.1,7200.0,66.14,66.14,66.1,66.1,7200.0
2015-05-12 15:05:00,66.09,66.11,65.97,66.02,7600.0,66.09,66.11,65.97,66.02,7600.0
2015-05-12 15:10:00,66.04,66.07,66.01,66.01,6400.0,66.04,66.07,66.01,66.01,6400.0
2015-05-12 15:15:00,66.01,66.03,65.94,65.94,6600.0,66.01,66.03,65.94,65.94,6600.0
2015-05-12 15:20:00,65.99,66.01,65.77,65.77,8000.0,65.99,66.01,65.77,65.77,8000.0
2015-05-12 15:25:00,65.78,65.88,65.76,65.8,8200.0,65.78,65.88,65.76,65.8,8200.0
2015-05-12 15:30:00,65.8,65.88,65.72,65.72,9400.0,65.8,65.88,65.72,65.72,9400.0
2015-05-12 15:35:00,65.71,65.79,65.67,65.76,8200.0,65.71,65.79,65.67,65.76,8200.0
2015-05-12 15:40:00,65.73,65.75,65.69,65.71,10600.0,65.73,65.75,65.69,65.71,10600.0
2015-05-12 15:45:00,65.72,65.86,65.72,65.86,20400.0,65.72,65.86,65.72,65.86,20400.0
2015-05-12 15:50:00,65.85,65.88,65.84,65.86,15800.0,65.85,65.88,65.84,65.86,15800.0
2015-05-12 15:55:00,65.86,65.89,65.82,65.86,40400.0,65.86,65.89,65.82,65.86,40400.0
2015-05-13 09:30:00,66.0,66.11,65.17,65.72,36200.0,66.0,66.11,65.17,65.72,36200.0
2015-05-13 09:35:00,65.76,66.39,65.74,66.11,4800.0,65.76,66.39,65.74,66.11,4800.0
2015-05-13 09:40:00,66.04,66.2,65.97,66.2,9000.0,66.04,66.2,65.97,66.2,9000.0
2015-05-13 09:45:00,66.19,66.66,66.09,66.52,26200.0,66.19,66.66,66.09,66.52,26200.0
2015-05-13 09:50:00,66.66,66.68,66.16,66.16,22200.0,66.66,66.68,66.16,66.16,22200.0
2015-05-13 09:55:00,66.21,66.49,66.17,66.49,32600.0,66.21,66.49,66.17,66.49,32600.0
2015-05-13 10:00:00,66.44,66.49,66.17,66.29,13400.0,66.44,66.49,66.17,66.29,13400.0
2015-05-13 10:05:00,66.3,66.34,65.96,66.16,23200.0,66.3,66.34,65.96,66.16,23200.0
2015-05-13 10:10:00,66.16,66.27,66.13,66.27,7600.0,66.16,66.27,66.13,66.27,7600.0
2015-05-13 10:15:00,66.31,66.31,65.98,65.98,18200.0,66.31,66.31,65.98,65.98,18200.0
2015-05-13 10:20:00,65.99,66.04,65.85,65.95,9600.0,65.99,66.04,65.85,65.95,9600.0
2015-05-13 10:25:00,65.91,66.19,65.86,66.11,25600.0,65.91,66.19,65.86,66.11,25600.0
2015-05-13 10:30:00,66.11,66.31,66.08,66.31,25200.0,66.11,66.31,66.08,66.31,25200.0
2015-05-13 10:35:00,66.31,66.4,66.25,66.4,23400.0,66.31,66.4,66.25,66.4,23400.0
2015-05-13 10:40:00,66.39,66.47,66.25,66.27,8200.0,66.39,66.47,66.25,66.27,8200.0
2015-05-13 10:45:00,66.23,66.52,66.2,66.4,28800.0,66.23,66.52,66.2,66.4,28800.0
2015-05-13 10:50:00,66.39,66.55,66.25,66.42,22000.0,66.39,66.55,66.25,66.42,22000.0
2015-05-13 10:55:00,66.36,66.5,66.3,66.42,43000.0,66.36,66.5,66.3,66.42,43000.0
2015-05-13 11:00:00,66.43,66.46,66.33,66.41,15200.0,66.43,66.46,66.33,66.41,15200.0
2015-05-13 11:05:00,66.44,66.55,66.32,66.42,11600.0,66.44,66.55,66.32,66.42,11600.0
2015-05-13 11:10:00,66.42,66.46,66.27,66.27,26600.0,66.42,66.46,66.27,66.27,26600.0
2015-05-13 11:15:00,66.24,66.24,66.06,66.07,11800.0,66.24,66.24,66.06,66.07,11800.0
2015-05-13 11:20:00,66.05,66.05,65.92,66.03,24800.0,66.05,66.05,65.92,66.03,24800.0
2015-05-13 11:25:00,66.0,66.04,65.87,65.96,13800.0,66.0,66.04,65.87,65.96,13800.0
2015-05-13 11:30:00,65.96,66.04,65.93,66.02,16000.0,65.96,66.04,65.93,66.02,16000.0
2015-05-13 11:35:00,66.0,66.03,65.97,66.03,9200.0,66.0,66.03,65.97,66.03,9200.0
2015-05-13 11:40:00,66.04,66.07,65.92,65.97,15000.0,66.04,66.07,65.92,65.97,15000.0
2015-05-13 11:45:00,65.92,65.98,65.79,65.88,19000.0,65.92,65.98,65.79,65.88,19000.0
2015-05-13 11:50:00,65.86,65.93,65.83,65.83,17000.0,65.86,65.93,65.83,65.83,17000.0
2015-05-13 11:55:00,65.83,65.99,65.78,65.83,12400.0,65.83,65.99,65.78,65.83,12400.0
2015-05-13 12:00:00,65.86,66.01,65.86,65.97,11200.0,65.86,66.01,65.86,65.97,11200.0
2015-05-13 12:05:00,65.97,66.01,65.92,66.0,10400.0,65.97,66.01,65.92,66.0,10400.0
2015-05-13 12:10:00,65.99,65.99,65.83,65.89,7000.0,65.99,65.99,65.83,65.89,7000.0
2015-05-13 12:15:00,65.92,65.93,65.88,65.91,7000.0,65.92,65.93,65.88,65.91,7000.0
2015-05-13 12:20:00,65.89,65.94,65.8,65.8,6400.0,65.89,65.94,65.8,65.8,6400.0
2015-05-13 12:25:00,65.73,65.73,65.64,65.67,4000.0,65.73,65.73,65.64,65.67,4000.0
2015-05-13 12:30:00,65.66,65.81,65.64,65.79,9600.0,65.66,65.81,65.64,65.79,9600.0
2015-05-13 12:35:00,65.86,65.92,65.86,65.92,4400.0,65.86,65.92,65.86,65.92,4400.0
2015-05-13 12:40:00,65.91,65.94,65.75,65.75,6200.0,65.91,65.94,65.75,65.75,6200.0
2015-05-13 12:45:00,65.76,65.91,65.75,65.91,13000.0,65.76,65.91,65.75,65.91,13000.0
2015-05-13 12:50:00,65.87,65.9,65.83,65.83,5400.0,65.87,65.9,65.83,65.83,5400.0
2015-05-13 12:55:00,65.8,65.86,65.76,65.83,4600.0,65.8,65.86,65.76,65.83,4600.0
2015-05-13 13:00:00,65.89,66.08,65.87,65.92,7400.0,65.89,66.08,65.87,65.92,7400.0
2015-05-13 13:05:00,65.98,66.11,65.98,66.08,5400.0,65.98,66.11,65.98,66.08,5400.0
2015-05-13 13:10:00,66.08,66.11,66.02,66.02,2800.0,66.08,66.11,66.02,66.02,2800.0
2015-05-13 13:15:00,66.01,66.02,65.96,66.02,4200.0,66.01,66.02,65.96,66.02,4200.0
2015-05-13 13:20:00,66.01,66.01,65.92,65.99,7200.0,66.01,66.01,65.92,65.99,7200.0
2015-05-13 13:25:00,66.0,66.01,65.89,65.89,8600.0,66.0,66.01,65.89,65.89,8600.0
2015-05-13 13:30:00,65.89,65.96,65.83,65.83,3600.0,65.89,65.96,65.83,65.83,3600.0
2015-05-13 13:35:00,65.8,65.95,65.8,65.95,7800.0,65.8,65.95,65.8,65.95,7800.0
2015-05-13 13:40:00,66.0,66.03,65.95,66.03,10000.0,66.0,66.03,65.95,66.03,10000.0
2015-05-13 13:45:00,66.0,66.01,65.91,66.0,6400.0,66.0,66.01,65.91,66.0,6400.0
2015-05-13 13:50:00,65.98,66.01,65.92,65.92,5400.0,65.98,66.01,65.92,65.92,5400.0
2015-05-13 13:55:00,65.92,65.98,65.89,65.9,4600.0,65.92,65.98,65.89,65.9,4600.0
2015-05-13 14:00:00,65.9,65.9,65.72,65.78,6200.0,65.9,65.9,65.72,65.78,6200.0
2015-05-13 14:05:00,65.72,65.75,65.64,65.71,10800.0,65.72,65.75,65.64,65.71,10800.0
2015-05-13 14:10:00,65.74,65.83,65.72,65.82,5400.0,65.74,65.83,65.72,65.82,5400.0
2015-05-13 14:15:00,65.78,65.82,65.7,65.81,8600.0,65.78,65.82,65.7,65.81,8600.0
2015-05-13 14:20:00,65.85,65.85,65.72,65.75,4800.0,65.85,65.85,65.72,65.75,4800.0
2015-05-13 14:25:00,65.75,65.86,65.72,65.8,7600.0,65.75,65.86,65.72,65.8,7600.0
2015-05-13 14:30:00,65.77,65.84,65.75,65.84,9400.0,65.77,65.84,65.75,65.84,9400.0
2015-05-13 14:35:00,65.79,65.85,65.76,65.83,4200.0,65.79,65.85,65.76,65.83,4200.0
2015-05-13 14:40:00,65.83,65.86,65.79,65.83,6800.0,65.83,65.86,65.79,65.83,6800.0
2015-05-13 14:45:00,65.78,65.86,65.78,65.85,7000.0,65.78,65.86,65.78,65.85,7000.0
2015-05-13 14:50:00,65.85,65.89,65.81,65.87,11800.0,65.85,65.89,65.81,65.87,11800.0
2015-05-13 14:55:00,65.86,65.92,65.83,65.91,10400.0,65.86,65.92,65.83,65.91,10400.0
2015-05-13 15:00:00,65.91,65.99,65.89,65.93,9000.0,65.91,65.99,65.89,65.93,9000.0
2015-05-13 15:05:00,65.87,66.0,65.86,65.86,5200.0,65.87,66.0,65.86,65.86,5200.0
2015-05-13 15:10:00,65.87,65.89,65.76,65.77,10000.0,65.87,65.89,65.76,65.77,10000.0
2015-05-13 15:15:00,65.81,65.88,65.75,65.88,14800.0,65.81,65.88,65.75,65.88,14800.0
2015-05-13 15:20:00,65.86,65.91,65.72,65.86,8400.0,65.86,65.91,65.72,65.86,8400.0
2015-05-13 15:25:00,65.78,65.8,65.69,65.7,2800.0,65.78,65.8,65.69,65.7,2800.0
2015-05-13 15:30:00,65.67,65.67,65.54,65.61,6200.0,65.67,65.67,65.54,65.61,6200.0
2015-05-13 15:35:00,65.58,65.58,65.47,65.48,15600.0,65.58,65.58,65.47,65.48,15600.0
2015-05-13 15:40:00,65.53,65.61,65.53,65.61,14200.0,65.53,65.61,65.53,65.61,14200.0
2015-05-13 15:45:00,65.56,65.57,65.45,65.53,18400.0,65.56,65.57,65.45,65.53,18400.0
2015-05-13 15:50:00,65.52,65.52,65.4,65.4,38400.0,65.52,65.52,65.4,65.4,38400.0
2015-05-13 15:55:00,65.41,65.44,65.35,65.36,46600.0,65.41,65.44,65.35,65.36,46600.0
2015-05-14 09:30:00,65.95,66.91,65.41,66.21,5800.0,65.95,66.91,65.41,66.21,5800.0
2015-05-14 09:35:00,65.86,65.88,65.51,65.72,2200.0,65.86,65.88,65.51,65.72,2200.0
2015-05-14 09:40:00,65.55,65.55,65.3,65.39,2200.0,65.55,65.55,65.3,65.39,2200.0
2015-05-14 09:45:00,65.39,65.45,65.35,65.41,3200.0,65.39,65.45,65.35,65.41,3200.0
2015-05-14 09:50:00,65.41,65.48,65.27,65.27,4200.0,65.41,65.48,65.27,65.27,4200.0
2015-05-14 09:55:00,65.28,65.3,65.2,65.3,1600.0,65.28,65.3,65.2,65.3,1600.0
2015-05-14 10:00:00,65.32,65.32,65.06,65.29,4600.0,65.32,65.32,65.06,65.29,4600.0
2015-05-14 10:05:00,65.25,65.33,65.24,65.27,3000.0,65.25,65.33,65.24,65.27,3000.0
2015-05-14 10:10:00,65.31,65.47,65.28,65.44,6200.0,65.31,65.47,65.28,65.44,6200.0
2015-05-14 10:15:00,65.46,65.51,65.39,65.41,6000.0,65.46,65.51,65.39,65.41,6000.0
2015-05-14 10:20:00,65.42,65.53,65.41,65.41,6400.0,65.42,65.53,65.41,65.41,6400.0
2015-05-14 10:25:00,65.44,65.49,65.39,65.4,3400.0,65.44,65.49,65.39,65.4,3400.0
2015-05-14 10:30:00,65.4,65.47,65.23,65.23,6400.0,65.4,65.47,65.23,65.23,6400.0
2015-05-14 10:35:00,65.18,65.33,65.18,65.33,6800.0,65.18,65.33,65.18,65.33,6800.0
2015-05-14 10:40:00,65.42,65.42,65.38,65.38,1000.0,65.42,65.42,65.38,65.38,1000.0
2015-05-14 10:45:00,65.38,65.41,65.33,65.36,3200.0,65.38,65.41,65.33,65.36,3200.0
2015-05-14 10:50:00,65.37,65.6,65.37,65.6,5000.0,65.37,65.6,65.37,65.6,5000.0
2015-05-14 10:55:00,65.64,65.69,65.63,65.69,2000.0,65.64,65.69,65.63,65.69,2000.0
2015-05-14 11:00:00,65.68,65.86,65.68,65.81,9800.0,65.68,65.86,65.68,65.81,9800.0
2015-05-14 11:05:00,65.81,65.91,65.81,65.91,3000.0,65.81,65.91,65.81,65.91,3000.0
2015-05-14 11:10:00,65.93,65.99,65.86,65.99,2600.0,65.93,65.99,65.86,65.99,2600.0
2015-05-14 11:15:00,66.0,66.02,65.79,65.94,16800.0,66.0,66.02,65.79,65.94,16800.0
2015-05-14 11:20:00,65.94,66.01,65.86,66.0,12800.0,65.94,66.01,65.86,66.0,12800.0
2015-05-14 11:25:00,66.01,66.06,66.01,66.06,2000.0,66.01,66.06,66.01,66.06,2000.0
2015-05-14 11:30:00,66.03,66.05,65.96,65.99,2600.0,66.03,66.05,65.96,65.99,2600.0
2015-05-14 11:35:00,66.0,66.02,65.93,65.93,3600.0,66.0,66.02,65.93,65.93,3600.0
2015-05-14 11:40:00,65.97,66.17,65.97,66.1,7000.0,65.97,66.17,65.97,66.1,7000.0
2015-05-14 11:45:00,66.14,66.14,66.06,66.07,1800.0,66.14,66.14,66.06,66.07,1800.0
2015-05-14 11:50:00,66.13,66.27,66.13,66.23,2000.0,66.13,66.27,66.13,66.23,2000.0
2015-05-14 11:55:00,66.23,66.3,66.13,66.13,4600.0,66.23,66.3,66.13,66.13,4600.0
2015-05-14 12:00:00,66.06,66.3,66.06,66.3,4800.0,66.06,66.3,66.06,66.3,4800.0
2015-05-14 12:05:00,66.25,66.25,66.11,66.11,1600.0,66.25,66.25,66.11,66.11,1600.0
2015-05-14 12:10:00,66.02,66.02,65.98,66.01,1000.0,66.02,66.02,65.98,66.01,1000.0
2015-05-14 12:15:00,65.99,66.15,65.99,66.15,5000.0,65.99,66.15,65.99,66.15,5000.0
2015-05-14 12:20:00,66.16,66.28,66.16,66.24,4000.0,66.16,66.28,66.16,66.24,4000.0
2015-05-14 12:25:00,66.28,66.3,66.17,66.17,3200.0,66.28,66.3,66.17,66.17,3200.0
2015-05-14 12:30:00,66.19,66.33,66.19,66.31,5400.0,66.19,66.33,66.19,66.31,5400.0
2015-05-14 12:35:00,66.33,66.33,66.21,66.21,1800.0,66.33,66.33,66.21,66.21,1800.0
2015-05-14 12:40:00,66.21,66.21,66.17,66.19,1200.0,66.21,66.21,66.17,66.19,1200.0
2015-05-14 12:45:00,66.19,66.39,66.19,66.31,5000.0,66.19,66.39,66.19,66.31,5000.0
2015-05-14 12:50:00,66.3,66.6,66.3,66.6,3400.0,66.3,66.6,66.3,66.6,3400.0
2015-05-14 12:55:00,66.56,66.6,66.44,66.48,5400.0,66.56,66.6,66.44,66.48,5400.0
2015-05-14 13:00:00,66.49,66.61,66.48,66.57,6200.0,66.49,66.61,66.48,66.57,6200.0
2015-05-14 13:05:00,66.55,66.6,66.55,66.57,2800.0,66.55,66.6,66.55,66.57,2800.0
2015-05-14 13:10:00,66.56,66.56,66.53,66.55,1400.0,66.56,66.56,66.53,66.55,1400.0
2015-05-14 13:15:00,66.54,66.54,66.51,66.51,800.0,66.54,66.54,66.51,66.51,800.0
2015-05-14 13:20:00,66.52,66.66,66.51,66.57,5400.0,66.52,66.66,66.51,66.57,5400.0
2015-05-14 13:25:00,66.57,66.57,66.57,66.57,800.0,66.57,66.57,66.57,66.57,800.0
2015-05-14 13:30:00,66.57,66.6,66.51,66.51,4600.0,66.57,66.6,66.51,66.51,4600.0
2015-05-14 13:35:00,66.5,66.55,66.46,66.55,3000.0,66.5,66.55,66.46,66.55,3000.0
2015-05-14 13:40:00,66.57,66.63,66.57,66.61,4200.0,66.57,66.63,66.57,66.61,4200.0
2015-05-14 13:45:00,66.65,66.66,66.55,66.6,4200.0,66.65,66.66,66.55,66.6,4200.0
2015-05-14 13:50:00,66.57,66.61,66.55,66.56,1600.0,66.57,66.61,66.55,66.56,1600.0
2015-05-14 13:55:00,66.56,66.56,66.54,66.54,1200.0,66.56,66.56,66.54,66.54,1200.0
2015-05-14 14:00:00,66.54,66.58,66.4,66.42,4400.0,66.54,66.58,66.4,66.42,4400.0
2015-05-14 14:05:00,66.35,66.53,66.32,66.52,3000.0,66.35,66.53,66.32,66.52,3000.0
2015-05-14 14:10:00,66.55,66.55,66.43,66.43,3400.0,66.55,66.55,66.43,66.43,3400.0
2015-05-14 14:15:00,66.4,66.51,66.4,66.44,7000.0,66.4,66.51,66.4,66.44,7000.0
2015-05-14 14:20:00,66.42,66.42,66.36,66.36,2400.0,66.42,66.42,66.36,66.36,2400.0
2015-05-14 14:25:00,66.41,66.41,66.33,66.36,1800.0,66.41,66.41,66.33,66.36,1800.0
2015-05-14 14:30:00,66.36,66.36,66.32,66.36,2000.0,66.36,66.36,66.32,66.36,2000.0
2015-05-14 14:35:00,66.33,66.38,66.3,66.3,2400.0,66.33,66.38,66.3,66.3,2400.0
2015-05-14 14:40:00,66.26,66.35,66.26,66.31,4000.0,66.26,66.35,66.26,66.31,4000.0
2015-05-14 14:45:00,66.31,66.36,66.3,66.32,5000.0,66.31,66.36,66.3,66.32,5000.0
2015-05-14 14:50:00,66.35,66.42,66.34,66.42,7200.0,66.35,66.42,66.34,66.42,7200.0
2015-05-14 14:55:00,66.39,66.39,66.36,66.36,3000.0,66.39,66.39,66.36,66.36,3000.0
2015-05-14 15:00:00,66.32,66.45,66.32,66.44,7400.0,66.32,66.45,66.32,66.44,7400.0
2015-05-14 15:05:00,66.42,66.46,66.42,66.42,2800.0,66.42,66.46,66.42,66.42,2800.0
2015-05-14 15:10:00,66.42,66.46,66.39,66.42,3800.0,66.42,66.46,66.39,66.42,3800.0
2015-05-14 15:15:00,66.43,66.43,66.34,66.34,5400.0,66.43,66.43,66.34,66.34,5400.0
2015-05-14 15:20:00,66.34,66.38,66.33,66.38,2000.0,66.34,66.38,66.33,66.38,2000.0
2015-05-14 15:25:00,66.34,66.34,66.31,66.31,5800.0,66.34,66.34,66.31,66.31,5800.0
2015-05-14 15:30:00,66.33,66.33,66.29,66.3,8200.0,66.33,66.33,66.29,66.3,8200.0
2015-05-14 15:35:00,66.3,66.39,66.3,66.39,15000.0,66.3,66.39,66.3,66.39,15000.0
2015-05-14 15:40:00,66.38,66.44,66.36,66.44,7800.0,66.38,66.44,66.36,66.44,7800.0
2015-05-14 15:45:00,66.47,66.7,66.46,66.7,23800.0,66.47,66.7,66.46,66.7,23800.0
2015-05-14 15:50:00,66.66,66.71,66.64,66.64,23800.0,66.66,66.71,66.64,66.64,23800.0
2015-05-14 15:55:00,66.62,66.71,66.57,66.67,20800.0,66.62,66.71,66.57,66.67,20800.0
2015-05-15 09:30:00,66.86,66.86,66.47,66.56,8200.0,66.86,66.86,66.47,66.56,8200.0
2015-05-15 09:35:00,66.89,66.89,66.51,66.61,3400.0,66.89,66.89,66.51,66.61,3400.0
2015-05-15 09:40:00,66.72,66.74,66.11,66.17,7600.0,66.72,66.74,66.11,66.17,7600.0
2015-05-15 09:45:00,66.17,66.7,66.17,66.51,4400.0,66.17,66.7,66.17,66.51,4400.0
2015-05-15 09:50:00,66.66,66.7,66.49,66.58,2800.0,66.66,66.7,66.49,66.58,2800.0
2015-05-15 09:55:00,66.5,66.63,66.5,66.55,3600.0,66.5,66.63,66.5,66.55,3600.0
2015-05-15 10:00:00,66.58,66.58,66.39,66.51,4000.0,66.58,66.58,66.39,66.51,4000.0
2015-05-15 10:05:00,66.44,66.89,66.44,66.89,5400.0,66.44,66.89,66.44,66.89,5400.0
2015-05-15 10:10:00,66.89,67.24,66.86,67.02,9800.0,66.89,67.24,66.86,67.02,9800.0
2015-05-15 10:15:00,67.0,67.14,66.89,67.11,6000.0,67.0,67.14,66.89,67.11,6000.0
2015-05-15 10:20:00,67.13,67.28,67.13,67.23,5000.0,67.13,67.28,67.13,67.23,5000.0
2015-05-15 10:25:00,67.28,68.08,67.27,67.55,54000.0,67.28,68.08,67.27,67.55,54000.0
2015-05-15 10:30:00,67.5,67.5,67.3,67.35,9000.0,67.5,67.5,67.3,67.35,9000.0
2015-05-15 10:35:00,67.35,67.39,67.28,67.28,4000.0,67.35,67.39,67.28,67.28,4000.0
2015-05-15 10:40:00,67.35,67.42,67.25,67.25,7600.0,67.35,67.42,67.25,67.25,7600.0
2015-05-15 10:45:00,67.2,67.31,67.14,67.31,4800.0,67.2,67.31,67.14,67.31,4800.0
2015-05-15 10:50:00,67.36,67.36,67.21,67.21,4800.0,67.36,67.36,67.21,67.21,4800.0
2015-05-15 10:55:00,67.24,67.24,67.05,67.05,6600.0,67.24,67.24,67.05,67.05,6600.0
2015-05-15 11:00:00,67.1,67.37,67.1,67.25,8800.0,67.1,67.37,67.1,67.25,8800.0
2015-05-15 11:05:00,67.26,67.31,67.25,67.26,3200.0,67.26,67.31,67.25,67.26,3200.0
2015-05-15 11:10:00,67.21,67.25,67.04,67.04,11400.0,67.21,67.25,67.04,67.04,11400.0
2015-05-15 11:15:00,67.04,67.1,66.99,67.03,3200.0,67.04,67.1,66.99,67.03,3200.0
2015-05-15 11:20:00,66.98,67.09,66.94,67.08,5800.0,66.98,67.09,66.94,67.08,5800.0
2015-05-15 11:25:00,67.11,67.23,67.0,67.17,12000.0,67.11,67.23,67.0,67.17,12000.0
2015-05-15 11:30:00,67.16,67.3,67.16,67.24,14000.0,67.16,67.3,67.16,67.24,14000.0
2015-05-15 11:35:00,67.25,67.26,67.24,67.25,2600.0,67.25,67.26,67.24,67.25,2600.0
2015-05-15 11:40:00,67.22,67.25,67.2,67.25,7400.0,67.22,67.25,67.2,67.25,7400.0
2015-05-15 11:45:00,67.25,67.32,67.11,67.28,18800.0,67.25,67.32,67.11,67.28,18800.0
2015-05-15 11:50:00,67.28,67.31,67.22,67.27,7200.0,67.28,67.31,67.22,67.27,7200.0
2015-05-15 11:55:00,67.26,67.26,67.22,67.23,3800.0,67.26,67.26,67.22,67.23,3800.0
2015-05-15 12:00:00,67.18,67.23,67.17,67.18,4000.0,67.18,67.23,67.17,67.18,4000.0
2015-05-15 12:05:00,67.2,67.26,67.14,67.24,5200.0,67.2,67.26,67.14,67.24,5200.0
2015-05-15 12:10:00,67.21,67.27,67.14,67.14,6600.0,67.21,67.27,67.14,67.14,6600.0
2015-05-15 12:15:00,67.14,67.26,67.1,67.24,13000.0,67.14,67.26,67.1,67.24,13000.0
2015-05-15 12:20:00,67.18,67.22,67.13,67.14,8600.0,67.18,67.22,67.13,67.14,8600.0
2015-05-15 12:25:00,67.14,67.14,67.11,67.13,800.0,67.14,67.14,67.11,67.13,800.0
2015-05-15 12:30:00,67.13,67.22,67.13,67.21,8800.0,67.13,67.22,67.13,67.21,8800.0
2015-05-15 12:35:00,67.19,67.28,67.19,67.24,4400.0,67.19,67.28,67.19,67.24,4400.0
2015-05-15 12:40:00,67.25,67.32,67.22,67.3,2800.0,67.25,67.32,67.22,67.3,2800.0
2015-05-15 12:45:00,67.33,67.34,67.28,67.31,9800.0,67.33,67.34,67.28,67.31,9800.0
2015-05-15 12:50:00,67.32,67.34,67.16,67.19,5800.0,67.32,67.34,67.16,67.19,5800.0
2015-05-15 12:55:00,67.19,67.2,67.14,67.15,2600.0,67.19,67.2,67.14,67.15,2600.0
2015-05-15 13:00:00,67.13,67.27,67.11,67.27,7200.0,67.13,67.27,67.11,67.27,7200.0
2015-05-15 13:05:00,67.27,67.31,67.24,67.29,5800.0,67.27,67.31,67.24,67.29,5800.0
2015-05-15 13:10:00,67.32,67.34,67.29,67.32,4800.0,67.32,67.34,67.29,67.32,4800.0
2015-05-15 13:15:00,67.29,67.32,67.29,67.29,800.0,67.29,67.32,67.29,67.29,800.0
2015-05-15 13:20:00,67.28,67.45,67.26,67.33,9200.0,67.28,67.45,67.26,67.33,9200.0
2015-05-15 13:25:00,67.34,67.34,67.29,67.29,1200.0,67.34,67.34,67.29,67.29,1200.0
2015-05-15 13:30:00,67.32,67.47,67.32,67.44,8800.0,67.32,67.47,67.32,67.44,8800.0
2015-05-15 13:35:00,67.41,67.61,67.41,67.48,19800.0,67.41,67.61,67.41,67.48,19800.0
2015-05-15 13:40:00,67.48,67.48,67.36,67.47,5000.0,67.48,67.48,67.36,67.47,5000.0
2015-05-15 13:45:00,67.43,67.53,67.42,67.5,13000.0,67.43,67.53,67.42,67.5,13000.0
2015-05-15 13:50:00,67.51,67.61,67.41,67.57,10400.0,67.51,67.61,67.41,67.57,10400.0
2015-05-15 13:55:00,67.58,67.63,67.51,67.58,5600.0,67.58,67.63,67.51,67.58,5600.0
2015-05-15 14:00:00,67.6,67.6,67.31,67.38,8000.0,67.6,67.6,67.31,67.38,8000.0
2015-05-15 14:05:00,67.39,67.42,67.27,67.31,8800.0,67.39,67.42,67.27,67.31,8800.0
2015-05-15 14:10:00,67.32,67.38,67.32,67.36,2400.0,67.32,67.38,67.32,67.36,2400.0
2015-05-15 14:15:00,67.37,67.39,67.2,67.25,14600.0,67.37,67.39,67.2,67.25,14600.0
2015-05-15 14:20:00,67.27,67.38,67.26,67.31,20600.0,67.27,67.38,67.26,67.31,20600.0
2015-05-15 14:25:00,67.26,67.57,67.24,67.41,30600.0,67.26,67.57,67.24,67.41,30600.0
2015-05-15 14:30:00,67.45,67.45,67.32,67.39,8200.0,67.45,67.45,67.32,67.39,8200.0
2015-05-15 14:35:00,67.39,67.42,67.33,67.33,8800.0,67.39,67.42,67.33,67.33,8800.0
2015-05-15 14:40:00,67.34,67.55,67.33,67.55,9000.0,67.34,67.55,67.33,67.55,9000.0
2015-05-15 14:45:00,67.45,67.61,67.33,67.6,30400.0,67.45,67.61,67.33,67.6,30400.0
2015-05-15 14:50:00,67.58,67.75,67.54,67.68,16800.0,67.58,67.75,67.54,67.68,16800.0
2015-05-15 14:55:00,67.7,67.71,67.57,67.6,5200.0,67.7,67.71,67.57,67.6,5200.0
2015-05-15 15:00:00,67.61,67.69,67.61,67.64,6200.0,67.61,67.69,67.61,67.64,6200.0
2015-05-15 15:05:00,67.65,67.75,67.59,67.71,23200.0,67.65,67.75,67.59,67.71,23200.0
2015-05-15 15:10:00,67.71,67.73,67.67,67.73,4200.0,67.71,67.73,67.67,67.73,4200.0
2015-05-15 15:15:00,67.76,67.79,67.7,67.73,9800.0,67.76,67.79,67.7,67.73,9800.0
2015-05-15 15:20:00,67.75,67.81,67.72,67.81,8600.0,67.75,67.81,67.72,67.81,8600.0
2015-05-15 15:25:00,67.81,67.83,67.73,67.76,11200.0,67.81,67.83,67.73,67.76,11200.0
2015-05-15 15:30:00,67.75,67.76,67.71,67.71,7600.0,67.75,67.76,67.71,67.71,7600.0
2015-05-15 15:35:00,67.69,67.78,67.68,67.74,14400.0,67.69,67.78,67.68,67.74,14400.0
2015-05-15 15:40:00,67.74,67.74,67.67,67.72,17400.0,67.74,67.74,67.67,67.72,17400.0
2015-05-15 15:45:00,67.7,67.71,67.64,67.66,12000.0,67.7,67.71,67.64,67.66,12000.0
2015-05-15 15:50:00,67.67,67.75,67.67,67.73,27200.0,67.67,67.75,67.67,67.73,27200.0
2015-05-15 15:55:00,67.73,67.77,67.57,67.64,44600.0,67.73,67.77,67.57,67.64,44600.0
2015-05-18 09:30:00,67.51,68.24,67.51,68.06,13000.0,67.51,68.24,67.51,68.06,13000.0
2015-05-18 09:35:00,67.82,68.06,67.58,67.58,2000.0,67.82,68.06,67.58,67.58,2000.0
2015-05-18 09:40:00,67.59,67.59,67.48,67.48,2000.0,67.59,67.59,67.48,67.48,2000.0
2015-05-18 09:45:00,67.32,67.61,67.32,67.52,2000.0,67.32,67.61,67.32,67.52,2000.0
2015-05-18 09:50:00,67.57,67.69,67.57,67.63,2000.0,67.57,67.69,67.57,67.63,2000.0
2015-05-18 09:55:00,67.63,67.63,67.52,67.52,600.0,67.63,67.63,67.52,67.52,600.0
2015-05-18 10:00:00,67.64,67.64,67.53,67.53,1000.0,67.64,67.64,67.53,67.53,1000.0
2015-05-18 10:05:00,67.5,67.61,67.48,67.48,3600.0,67.5,67.61,67.48,67.48,3600.0
2015-05-18 10:10:00,67.48,67.48,67.3,67.3,1600.0,67.48,67.48,67.3,67.3,1600.0
2015-05-18 10:15:00,67.21,67.34,67.2,67.34,6200.0,67.21,67.34,67.2,67.34,6200.0
2015-05-18 10:20:00,67.26,67.35,67.25,67.25,2800.0,67.26,67.35,67.25,67.25,2800.0
2015-05-18 10:25:00,67.25,67.25,67.24,67.24,400.0,67.25,67.25,67.24,67.24,400.0
2015-05-18 10:30:00,67.25,67.31,67.19,67.22,4400.0,67.25,67.31,67.19,67.22,4400.0
2015-05-18 10:35:00,67.22,67.25,67.14,67.14,6200.0,67.22,67.25,67.14,67.14,6200.0
2015-05-18 10:40:00,67.12,67.2,67.12,67.17,1800.0,67.12,67.2,67.12,67.17,1800.0
2015-05-18 10:45:00,67.16,67.2,67.11,67.11,3400.0,67.16,67.2,67.11,67.11,3400.0
2015-05-18 10:50:00,67.13,67.17,67.11,67.12,2000.0,67.13,67.17,67.11,67.12,2000.0
2015-05-18 10:55:00,67.12,67.17,67.09,67.1,2600.0,67.12,67.17,67.09,67.1,2600.0
2015-05-18 11:00:00,67.16,67.24,67.15,67.24,6400.0,67.16,67.24,67.15,67.24,6400.0
2015-05-18 11:05:00,67.24,67.26,67.11,67.26,5800.0,67.24,67.26,67.11,67.26,5800.0
2015-05-18 11:10:00,67.27,67.37,67.24,67.37,9800.0,67.27,67.37,67.24,67.37,9800.0
2015-05-18 11:15:00,67.36,67.39,67.33,67.39,1600.0,67.36,67.39,67.33,67.39,1600.0
2015-05-18 11:20:00,67.36,67.41,67.36,67.41,1000.0,67.36,67.41,67.36,67.41,1000.0
2015-05-18 11:25:00,67.44,67.53,67.42,67.46,6000.0,67.44,67.53,67.42,67.46,6000.0
2015-05-18 11:30:00,67.47,67.58,67.46,67.49,12600.0,67.47,67.58,67.46,67.49,12600.0
2015-05-18 11:35:00,67.47,67.48,67.47,67.48,600.0,67.47,67.48,67.47,67.48,600.0
2015-05-18 11:40:00,67.53,67.55,67.47,67.47,4400.0,67.53,67.55,67.47,67.47,4400.0
2015-05-18 11:45:00,67.47,67.54,67.47,67.51,6600.0,67.47,67.54,67.47,67.51,6600.0
2015-05-18 11:50:00,67.54,67.58,67.54,67.58,1200.0,67.54,67.58,67.54,67.58,1200.0
2015-05-18 11:55:00,67.58,67.61,67.58,67.61,3000.0,67.58,67.61,67.58,67.61,3000.0
2015-05-18 12:00:00,67.66,67.7,67.63,67.63,1000.0,67.66,67.7,67.63,67.63,1000.0
2015-05-18 12:05:00,67.64,67.67,67.62,67.67,4800.0,67.64,67.67,67.62,67.67,4800.0
2015-05-18 12:10:00,67.61,67.65,67.54,67.56,5600.0,67.61,67.65,67.54,67.56,5600.0
2015-05-18 12:15:00,67.56,67.58,67.51,67.56,1800.0,67.56,67.58,67.51,67.56,1800.0
2015-05-18 12:20:00,67.58,67.66,67.58,67.66,8600.0,67.58,67.66,67.58,67.66,8600.0
2015-05-18 12:25:00,67.66,67.74,67.66,67.74,8800.0,67.66,67.74,67.66,67.74,8800.0
2015-05-18 12:30:00,67.82,67.82,67.74,67.74,4000.0,67.82,67.82,67.74,67.74,4000.0
2015-05-18 12:35:00,67.74,67.74,67.72,67.74,1200.0,67.74,67.74,67.72,67.74,1200.0
2015-05-18 12:40:00,67.67,67.67,67.61,67.61,1200.0,67.67,67.67,67.61,67.61,1200.0
2015-05-18 12:45:00,67.62,67.67,67.61,67.62,1600.0,67.62,67.67,67.61,67.62,1600.0
2015-05-18 12:50:00,67.68,67.68,67.55,67.55,1800.0,67.68,67.68,67.55,67.55,1800.0
2015-05-18 12:55:00,67.59,67.64,67.58,67.64,4800.0,67.59,67.64,67.58,67.64,4800.0
2015-05-18 13:00:00,67.61,67.69,67.61,67.68,3600.0,67.61,67.69,67.61,67.68,3600.0
2015-05-18 13:05:00,67.68,67.71,67.68,67.71,1800.0,67.68,67.71,67.68,67.71,1800.0
2015-05-18 13:10:00,67.71,67.71,67.68,67.7,1000.0,67.71,67.71,67.68,67.7,1000.0
2015-05-18 13:15:00,67.71,67.77,67.66,67.77,3000.0,67.71,67.77,67.66,67.77,3000.0
2015-05-18 13:20:00,67.76,67.83,67.75,67.83,5400.0,67.76,67.83,67.75,67.83,5400.0
2015-05-18 13:25:00,67.82,67.89,67.82,67.89,4200.0,67.82,67.89,67.82,67.89,4200.0
2015-05-18 13:30:00,67.89,67.94,67.85,67.94,3400.0,67.89,67.94,67.85,67.94,3400.0
2015-05-18 13:35:00,67.94,67.99,67.94,67.99,4400.0,67.94,67.99,67.94,67.99,4400.0
2015-05-18 13:40:00,67.98,68.02,67.97,68.0,4000.0,67.98,68.02,67.97,68.0,4000.0
2015-05-18 13:45:00,68.05,68.05,67.98,68.03,6200.0,68.05,68.05,67.98,68.03,6200.0
2015-05-18 13:50:00,68.05,68.05,68.03,68.04,2600.0,68.05,68.05,68.03,68.04,2600.0
2015-05-18 13:55:00,68.06,68.08,68.04,68.08,8200.0,68.06,68.08,68.04,68.08,8200.0
2015-05-18 14:00:00,68.08,68.08,67.99,68.03,4400.0,68.08,68.08,67.99,68.03,4400.0
2015-05-18 14:05:00,67.99,67.99,67.92,67.93,6000.0,67.99,67.99,67.92,67.93,6000.0
2015-05-18 14:10:00,68.0,68.01,67.96,67.99,2200.0,68.0,68.01,67.96,67.99,2200.0
2015-05-18 14:15:00,67.96,67.99,67.91,67.91,9400.0,67.96,67.99,67.91,67.91,9400.0
2015-05-18 14:20:00,67.89,67.9,67.87,67.89,4200.0,67.89,67.9,67.87,67.89,4200.0
2015-05-18 14:25:00,67.89,67.92,67.85,67.85,4800.0,67.89,67.92,67.85,67.85,4800.0
2015-05-18 14:30:00,67.85,67.86,67.83,67.83,4200.0,67.85,67.86,67.83,67.83,4200.0
2015-05-18 14:35:00,67.86,67.91,67.83,67.83,6400.0,67.86,67.91,67.83,67.83,6400.0
2015-05-18 14:40:00,67.83,67.88,67.77,67.88,1800.0,67.83,67.88,67.77,67.88,1800.0
2015-05-18 14:45:00,67.85,67.85,67.84,67.85,1600.0,67.85,67.85,67.84,67.85,1600.0
2015-05-18 14:50:00,67.84,67.91,67.84,67.91,1800.0,67.84,67.91,67.84,67.91,1800.0
2015-05-18 14:55:00,67.88,67.88,67.85,67.85,3200.0,67.88,67.88,67.85,67.85,3200.0
2015-05-18 15:00:00,67.86,67.89,67.86,67.89,2800.0,67.86,67.89,67.86,67.89,2800.0
2015-05-18 15:05:00,67.88,67.89,67.82,67.82,3000.0,67.88,67.89,67.82,67.82,3000.0
2015-05-18 15:10:00,67.84,67.84,67.79,67.79,3200.0,67.84,67.84,67.79,67.79,3200.0
2015-05-18 15:15:00,67.82,67.85,67.81,67.85,3600.0,67.82,67.85,67.81,67.85,3600.0
2015-05-18 15:20:00,67.86,67.97,67.83,67.96,9400.0,67.86,67.97,67.83,67.96,9400.0
2015-05-18 15:25:00,67.97,67.99,67.92,67.99,9400.0,67.97,67.99,67.92,67.99,9400.0
2015-05-18 15:30:00,67.95,67.99,67.92,67.98,7600.0,67.95,67.99,67.92,67.98,7600.0
2015-05-18 15:35:00,67.98,68.03,67.96,68.01,7600.0,67.98,68.03,67.96,68.01,7600.0
2015-05-18 15:40:00,67.99,68.01,67.93,67.99,17800.0,67.99,68.01,67.93,67.99,17800.0
2015-05-18 15:45:00,67.95,67.95,67.81,67.81,6600.0,67.95,67.95,67.81,67.81,6600.0
2015-05-18 15:50:00,67.78,67.85,67.76,67.77,12000.0,67.78,67.85,67.76,67.77,12000.0
2015-05-18 15:55:00,67.79,67.82,67.74,67.75,21200.0,67.79,67.82,67.74,67.75,21200.0
2015-05-19 09:30:00,67.98,68.31,67.91,67.91,5600.0,67.98,68.31,67.91,67.91,5600.0
2015-05-19 09:35:00,67.81,68.07,67.64,67.87,2600.0,67.81,68.07,67.64,67.87,2600.0
2015-05-19 09:40:00,67.87,67.87,67.85,67.86,5200.0,67.87,67.87,67.85,67.86,5200.0
2015-05-19 09:45:00,67.89,68.05,67.78,68.05,2400.0,67.89,68.05,67.78,68.05,2400.0
2015-05-19 09:50:00,67.91,67.91,67.79,67.79,1200.0,67.91,67.91,67.79,67.79,1200.0
2015-05-19 09:55:00,67.75,67.87,67.69,67.73,11600.0,67.75,67.87,67.69,67.73,11600.0
2015-05-19 10:00:00,67.79,67.88,67.54,67.55,25800.0,67.79,67.88,67.54,67.55,25800.0
2015-05-19 10:05:00,67.58,67.61,67.4,67.52,23600.0,67.58,67.61,67.4,67.52,23600.0
2015-05-19 10:10:00,67.52,67.64,67.39,67.58,17200.0,67.52,67.64,67.39,67.58,17200.0
2015-05-19 10:15:00,67.58,67.6,67.45,67.49,19800.0,67.58,67.6,67.45,67.49,19800.0
2015-05-19 10:20:00,67.53,67.62,67.47,67.59,34200.0,67.53,67.62,67.47,67.59,34200.0
2015-05-19 10:25:00,67.53,67.58,67.52,67.54,2800.0,67.53,67.58,67.52,67.54,2800.0
2015-05-19 10:30:00,67.54,67.58,67.51,67.51,5600.0,67.54,67.58,67.51,67.51,5600.0
2015-05-19 10:35:00,67.5,67.5,67.45,67.45,1400.0,67.5,67.5,67.45,67.45,1400.0
2015-05-19 10:40:00,67.45,67.45,67.36,67.36,2200.0,67.45,67.45,67.36,67.36,2200.0
2015-05-19 10:45:00,67.33,67.33,67.23,67.23,4200.0,67.33,67.33,67.23,67.23,4200.0
2015-05-19 10:50:00,67.24,67.28,67.11,67.17,5200.0,67.24,67.28,67.11,67.17,5200.0
2015-05-19 10:55:00,67.12,67.14,67.08,67.11,2800.0,67.12,67.14,67.08,67.11,2800.0
2015-05-19 11:00:00,67.12,67.13,67.05,67.05,3200.0,67.12,67.13,67.05,67.05,3200.0
2015-05-19 11:05:00,67.06,67.06,66.95,66.95,1800.0,67.06,67.06,66.95,66.95,1800.0
2015-05-19 11:10:00,66.94,67.01,66.86,66.92,3000.0,66.94,67.01,66.86,66.92,3000.0
2015-05-19 11:15:00,66.93,67.04,66.86,67.0,7200.0,66.93,67.04,66.86,67.0,7200.0
2015-05-19 11:20:00,67.0,67.0,66.93,66.93,2600.0,67.0,67.0,66.93,66.93,2600.0
2015-05-19 11:25:00,66.98,67.03,66.95,67.0,2000.0,66.98,67.03,66.95,67.0,2000.0
2015-05-19 11:30:00,67.0,67.1,66.94,67.1,3200.0,67.0,67.1,66.94,67.1,3200.0
2015-05-19 11:35:00,67.1,67.1,67.03,67.03,1600.0,67.1,67.1,67.03,67.03,1600.0
2015-05-19 11:40:00,67.03,67.07,66.99,67.06,2800.0,67.03,67.07,66.99,67.06,2800.0
2015-05-19 11:45:00,67.05,67.14,67.05,67.11,4600.0,67.05,67.14,67.05,67.11,4600.0
2015-05-19 11:50:00,67.16,67.23,67.11,67.2,5200.0,67.16,67.23,67.11,67.2,5200.0
2015-05-19 11:55:00,67.2,67.24,67.19,67.19,5800.0,67.2,67.24,67.19,67.19,5800.0
2015-05-19 12:00:00,67.16,67.16,67.16,67.16,200.0,67.16,67.16,67.16,67.16,200.0
2015-05-19 12:05:00,67.23,67.32,67.23,67.3,5600.0,67.23,67.32,67.23,67.3,5600.0
2015-05-19 12:10:00,67.28,67.31,67.26,67.28,7800.0,67.28,67.31,67.26,67.28,7800.0
2015-05-19 12:15:00,67.28,67.29,67.16,67.18,7000.0,67.28,67.29,67.16,67.18,7000.0
2015-05-19 12:20:00,67.21,67.21,67.18,67.19,1600.0,67.21,67.21,67.18,67.19,1600.0
2015-05-19 12:25:00,67.14,67.17,67.09,67.1,2800.0,67.14,67.17,67.09,67.1,2800.0
2015-05-19 12:30:00,67.05,67.08,67.03,67.08,2000.0,67.05,67.08,67.03,67.08,2000.0
2015-05-19 12:35:00,67.07,67.07,66.92,66.92,4600.0,67.07,67.07,66.92,66.92,4600.0
2015-05-19 12:40:00,66.94,67.0,66.94,66.95,1000.0,66.94,67.0,66.94,66.95,1000.0
2015-05-19 12:45:00,66.98,66.99,66.88,66.93,2800.0,66.98,66.99,66.88,66.93,2800.0
2015-05-19 12:50:00,66.92,66.94,66.81,66.89,35400.0,66.92,66.94,66.81,66.89,35400.0
2015-05-19 12:55:00,66.89,66.92,66.88,66.92,2800.0,66.89,66.92,66.88,66.92,2800.0
2015-05-19 13:00:00,66.93,66.95,66.91,66.94,2000.0,66.93,66.95,66.91,66.94,2000.0
2015-05-19 13:05:00,66.93,66.97,66.91,66.97,3000.0,66.93,66.97,66.91,66.97,3000.0
2015-05-19 13:10:00,67.0,67.1,67.0,67.1,2400.0,67.0,67.1,67.0,67.1,2400.0
2015-05-19 13:15:00,67.07,67.11,66.95,67.02,1600.0,67.07,67.11,66.95,67.02,1600.0
2015-05-19 13:20:00,67.04,67.08,66.98,67.08,3600.0,67.04,67.08,66.98,67.08,3600.0
2015-05-19 13:25:00,67.11,67.26,67.08,67.22,21000.0,67.11,67.26,67.08,67.22,21000.0
2015-05-19 13:30:00,67.22,67.26,67.22,67.26,1200.0,67.22,67.26,67.22,67.26,1200.0
2015-05-19 13:35:00,67.27,67.33,67.17,67.33,2600.0,67.27,67.33,67.17,67.33,2600.0
2015-05-19 13:40:00,67.33,67.44,67.33,67.44,2000.0,67.33,67.44,67.33,67.44,2000.0
2015-05-19 13:45:00,67.46,67.47,67.39,67.4,3400.0,67.46,67.47,67.39,67.4,3400.0
2015-05-19 13:50:00,67.36,67.36,67.29,67.29,2000.0,67.36,67.36,67.29,67.29,2000.0
2015-05-19 13:55:00,67.29,67.29,67.16,67.16,2200.0,67.29,67.29,67.16,67.16,2200.0
2015-05-19 14:00:00,67.14,67.25,67.14,67.25,5200.0,67.14,67.25,67.14,67.25,5200.0
2015-05-19 14:05:00,67.21,67.31,67.17,67.31,2800.0,67.21,67.31,67.17,67.31,2800.0
2015-05-19 14:10:00,67.26,67.3,67.24,67.24,1800.0,67.26,67.3,67.24,67.24,1800.0
2015-05-19 14:15:00,67.24,67.29,67.23,67.23,2400.0,67.24,67.29,67.23,67.23,2400.0
2015-05-19 14:20:00,67.24,67.28,67.24,67.24,2400.0,67.24,67.28,67.24,67.24,2400.0
2015-05-19 14:25:00,67.22,67.27,67.21,67.23,1800.0,67.22,67.27,67.21,67.23,1800.0
2015-05-19 14:30:00,67.24,67.24,67.18,67.24,1800.0,67.24,67.24,67.18,67.24,1800.0
2015-05-19 14:35:00,67.21,67.26,67.17,67.26,3400.0,67.21,67.26,67.17,67.26,3400.0
2015-05-19 14:40:00,67.28,67.35,67.21,67.35,3200.0,67.28,67.35,67.21,67.35,3200.0
2015-05-19 14:45:00,67.31,67.47,67.31,67.39,12800.0,67.31,67.47,67.31,67.39,12800.0
2015-05-19 14:50:00,67.35,67.41,67.22,67.33,26400.0,67.35,67.41,67.22,67.33,26400.0
2015-05-19 14:55:00,67.37,67.42,67.32,67.42,12200.0,67.37,67.42,67.32,67.42,12200.0
2015-05-19 15:00:00,67.45,67.5,67.45,67.47,4400.0,67.45,67.5,67.45,67.47,4400.0
2015-05-19 15:05:00,67.5,67.5,67.45,67.46,6400.0,67.5,67.5,67.45,67.46,6400.0
2015-05-19 15:10:00,67.45,67.46,67.39,67.45,15200.0,67.45,67.46,67.39,67.45,15200.0
2015-05-19 15:15:00,67.42,67.48,67.42,67.44,1400.0,67.42,67.48,67.42,67.44,1400.0
2015-05-19 15:20:00,67.49,67.49,67.43,67.48,5200.0,67.49,67.49,67.43,67.48,5200.0
2015-05-19 15:25:00,67.5,67.5,67.44,67.44,3800.0,67.5,67.5,67.44,67.44,3800.0
2015-05-19 15:30:00,67.45,67.55,67.44,67.55,5200.0,67.45,67.55,67.44,67.55,5200.0
2015-05-19 15:35:00,67.57,67.67,67.54,67.6,7000.0,67.57,67.67,67.54,67.6,7000.0
2015-05-19 15:40:00,67.55,67.63,67.5,67.58,8800.0,67.55,67.63,67.5,67.58,8800.0
2015-05-19 15:45:00,67.64,67.64,67.57,67.62,2400.0,67.64,67.64,67.57,67.62,2400.0
2015-05-19 15:50:00,67.58,67.67,67.57,67.66,10800.0,67.58,67.67,67.57,67.66,10800.0
2015-05-19 15:55:00,67.66,67.74,67.63,67.67,17800.0,67.66,67.74,67.63,67.67,17800.0
2015-05-20 09:30:00,68.02,68.78,67.89,68.55,30000.0,68.02,68.78,67.89,68.55,30000.0
2015-05-20 09:35:00,68.57,68.89,68.39,68.77,33800.0,68.57,68.89,68.39,68.77,33800.0
2015-05-20 09:40:00,68.88,69.29,68.56,69.22,34400.0,68.88,69.29,68.56,69.22,34400.0
2015-05-20 09:45:00,69.08,69.46,69.01,69.45,34400.0,69.08,69.46,69.01,69.45,34400.0
2015-05-20 09:50:00,69.45,69.45,69.31,69.4,6600.0,69.45,69.45,69.31,69.4,6600.0
2015-05-20 09:55:00,69.36,69.36,68.99,69.07,3800.0,69.36,69.36,68.99,69.07,3800.0
2015-05-20 10:00:00,69.03,69.1,68.78,68.84,5000.0,69.03,69.1,68.78,68.84,5000.0
2015-05-20 10:05:00,68.91,69.3,68.91,69.3,7200.0,68.91,69.3,68.91,69.3,7200.0
2015-05-20 10:10:00,69.31,69.38,69.11,69.17,16600.0,69.31,69.38,69.11,69.17,16600.0
2015-05-20 10:15:00,69.21,69.28,69.13,69.19,4200.0,69.21,69.28,69.13,69.19,4200.0
2015-05-20 10:20:00,69.24,69.63,69.2,69.53,50200.0,69.24,69.63,69.2,69.53,50200.0
2015-05-20 10:25:00,69.48,69.5,69.34,69.37,5800.0,69.48,69.5,69.34,69.37,5800.0
2015-05-20 10:30:00,69.17,69.2,69.11,69.2,12400.0,69.17,69.2,69.11,69.2,12400.0
2015-05-20 10:35:00,69.21,69.33,69.16,69.33,5000.0,69.21,69.33,69.16,69.33,5000.0
2015-05-20 10:40:00,69.41,69.58,69.41,69.42,7200.0,69.41,69.58,69.41,69.42,7200.0
2015-05-20 10:45:00,69.39,69.39,69.26,69.29,3600.0,69.39,69.39,69.26,69.29,3600.0
2015-05-20 10:50:00,69.28,69.33,69.25,69.25,4200.0,69.28,69.33,69.25,69.25,4200.0
2015-05-20 10:55:00,69.29,69.3,69.25,69.25,2800.0,69.29,69.3,69.25,69.25,2800.0
2015-05-20 11:00:00,69.23,69.33,69.22,69.29,9000.0,69.23,69.33,69.22,69.29,9000.0
2015-05-20 11:05:00,69.26,69.4,69.23,69.25,9000.0,69.26,69.4,69.23,69.25,9000.0
2015-05-20 11:10:00,69.25,69.26,69.25,69.26,800.0,69.25,69.26,69.25,69.26,800.0
2015-05-20 11:15:00,69.31,69.31,69.14,69.2,9000.0,69.31,69.31,69.14,69.2,9000.0
2015-05-20 11:20:00,69.2,69.22,69.13,69.13,5400.0,69.2,69.22,69.13,69.13,5400.0
2015-05-20 11:25:00,69.15,69.23,69.13,69.16,6600.0,69.15,69.23,69.13,69.16,6600.0
2015-05-20 11:30:00,69.18,69.23,69.13,69.16,12200.0,69.18,69.23,69.13,69.16,12200.0
2015-05-20 11:35:00,69.13,69.15,68.98,69.03,20400.0,69.13,69.15,68.98,69.03,20400.0
2015-05-20 11:40:00,69.03,69.04,68.79,68.79,11600.0,69.03,69.04,68.79,68.79,11600.0
2015-05-20 11:45:00,68.77,68.85,68.69,68.74,2800.0,68.77,68.85,68.69,68.74,2800.0
2015-05-20 11:50:00,68.79,68.95,68.73,68.94,15000.0,68.79,68.95,68.73,68.94,15000.0
2015-05-20 11:55:00,68.93,68.94,68.85,68.94,5600.0,68.93,68.94,68.85,68.94,5600.0
2015-05-20 12:00:00,68.94,68.98,68.9,68.96,5000.0,68.94,68.98,68.9,68.96,5000.0
2015-05-20 12:05:00,68.92,68.97,68.91,68.97,5400.0,68.92,68.97,68.91,68.97,5400.0
2015-05-20 12:10:00,68.98,69.0,68.91,68.95,5600.0,68.98,69.0,68.91,68.95,5600.0
2015-05-20 12:15:00,68.96,68.99,68.92,68.92,2400.0,68.96,68.99,68.92,68.92,2400.0
2015-05-20 12:20:00,68.94,68.98,68.81,68.81,8600.0,68.94,68.98,68.81,68.81,8600.0
2015-05-20 12:25:00,68.83,68.92,68.83,68.86,9800.0,68.83,68.92,68.83,68.86,9800.0
2015-05-20 12:30:00,68.86,68.86,68.75,68.83,4000.0,68.86,68.86,68.75,68.83,4000.0
2015-05-20 12:35:00,68.85,68.89,68.81,68.81,5000.0,68.85,68.89,68.81,68.81,5000.0
2015-05-20 12:40:00,68.79,68.83,68.79,68.81,1800.0,68.79,68.83,68.79,68.81,1800.0
2015-05-20 12:45:00,68.83,69.0,68.71,69.0,20200.0,68.83,69.0,68.71,69.0,20200.0
2015-05-20 12:50:00,69.0,69.06,68.97,69.03,3200.0,69.0,69.06,68.97,69.03,3200.0
2015-05-20 12:55:00,69.05,69.05,68.96,68.98,2600.0,69.05,69.05,68.96,68.98,2600.0
2015-05-20 13:00:00,68.99,69.06,68.92,68.92,10200.0,68.99,69.06,68.92,68.92,10200.0
2015-05-20 13:05:00,68.91,68.92,68.89,68.89,3800.0,68.91,68.92,68.89,68.89,3800.0
2015-05-20 13:10:00,68.86,68.86,68.79,68.79,1000.0,68.86,68.86,68.79,68.79,1000.0
2015-05-20 13:15:00,68.85,68.91,68.8,68.86,3600.0,68.85,68.91,68.8,68.86,3600.0
2015-05-20 13:20:00,68.9,68.9,68.83,68.86,6600.0,68.9,68.9,68.83,68.86,6600.0
2015-05-20 13:25:00,68.9,68.9,68.69,68.69,15400.0,68.9,68.9,68.69,68.69,15400.0
2015-05-20 13:30:00,68.75,68.92,68.7,68.85,4000.0,68.75,68.92,68.7,68.85,4000.0
2015-05-20 13:35:00,68.86,68.9,68.77,68.78,8400.0,68.86,68.9,68.77,68.78,8400.0
2015-05-20 13:40:00,68.8,68.88,68.75,68.88,12600.0,68.8,68.88,68.75,68.88,12600.0
2015-05-20 13:45:00,68.85,68.95,68.82,68.86,48200.0,68.85,68.95,68.82,68.86,48200.0
2015-05-20 13:50:00,68.86,68.87,68.82,68.87,2600.0,68.86,68.87,68.82,68.87,2600.0
2015-05-20 13:55:00,68.88,68.93,68.79,68.83,4400.0,68.88,68.93,68.79,68.83,4400.0
2015-05-20 14:00:00,68.83,68.98,68.77,68.81,4000.0,68.83,68.98,68.77,68.81,4000.0
2015-05-20 14:05:00,68.86,68.94,68.8,68.92,3400.0,68.86,68.94,68.8,68.92,3400.0
2015-05-20 14:10:00,68.95,68.95,68.94,68.94,1600.0,68.95,68.95,68.94,68.94,1600.0
2015-05-20 14:15:00,69.0,69.1,68.96,69.08,5400.0,69.0,69.1,68.96,69.08,5400.0
2015-05-20 14:20:00,69.07,69.11,69.05,69.11,5000.0,69.07,69.11,69.05,69.11,5000.0
2015-05-20 14:25:00,69.1,69.11,68.99,69.11,8600.0,69.1,69.11,68.99,69.11,8600.0
2015-05-20 14:30:00,69.1,69.1,68.98,68.98,9000.0,69.1,69.1,68.98,68.98,9000.0
2015-05-20 14:35:00,68.99,68.99,68.91,68.91,4000.0,68.99,68.99,68.91,68.91,4000.0
2015-05-20 14:40:00,68.91,68.99,68.86,68.94,11400.0,68.91,68.99,68.86,68.94,11400.0
2015-05-20 14:45:00,68.98,69.0,68.89,68.89,7800.0,68.98,69.0,68.89,68.89,7800.0
2015-05-20 14:50:00,68.92,69.1,68.86,69.1,6600.0,68.92,69.1,68.86,69.1,6600.0
2015-05-20 14:55:00,69.11,69.11,69.01,69.01,4400.0,69.11,69.11,69.01,69.01,4400.0
2015-05-20 15:00:00,69.01,69.03,69.0,69.0,3400.0,69.01,69.03,69.0,69.0,3400.0
2015-05-20 15:05:00,69.02,69.08,69.0,69.01,11000.0,69.02,69.08,69.0,69.01,11000.0
2015-05-20 15:10:00,69.02,69.06,69.0,69.0,10400.0,69.02,69.06,69.0,69.0,10400.0
2015-05-20 15:15:00,68.99,68.99,68.81,68.83,10000.0,68.99,68.99,68.81,68.83,10000.0
2015-05-20 15:20:00,68.83,68.83,68.76,68.76,7400.0,68.83,68.83,68.76,68.76,7400.0
2015-05-20 15:25:00,68.81,68.82,68.64,68.64,8800.0,68.81,68.82,68.64,68.64,8800.0
2015-05-20 15:30:00,68.64,68.73,68.62,68.7,10000.0,68.64,68.73,68.62,68.7,10000.0
2015-05-20 15:35:00,68.69,68.7,68.58,68.63,9200.0,68.69,68.7,68.58,68.63,9200.0
2015-05-20 15:40:00,68.63,68.67,68.57,68.6,8600.0,68.63,68.67,68.57,68.6,8600.0
2015-05-20 15:45:00,68.57,68.59,68.53,68.59,16400.0,68.57,68.59,68.53,68.59,16400.0
2015-05-20 15:50:00,68.59,68.59,68.5,68.51,26200.0,68.59,68.59,68.5,68.51,26200.0
2015-05-20 15:55:00,68.51,68.64,68.51,68.6,35400.0,68.51,68.64,68.51,68.6,35400.0
2015-05-21 09:30:00,68.4,68.4,68.26,68.38,2400.0,68.4,68.4,68.26,68.38,2400.0
2015-05-21 09:35:00,68.38,68.38,68.38,68.38,0.0,68.38,68.38,68.38,68.38,0.0
2015-05-21 09:40:00,68.71,69.06,68.56,68.56,5200.0,68.71,69.06,68.56,68.56,5200.0
2015-05-21 09:45:00,68.72,68.72,68.44,68.51,2800.0,68.72,68.72,68.44,68.51,2800.0
2015-05-21 09:50:00,68.12,68.28,68.12,68.2,4400.0,68.12,68.28,68.12,68.2,4400.0
2015-05-21 09:55:00,68.21,68.21,67.92,67.97,9000.0,68.21,68.21,67.92,67.97,9000.0
2015-05-21 10:00:00,67.93,68.03,67.93,68.03,400.0,67.93,68.03,67.93,68.03,400.0
2015-05-21 10:05:00,68.03,68.2,68.03,68.15,6400.0,68.03,68.2,68.03,68.15,6400.0
2015-05-21 10:10:00,68.14,68.14,68.08,68.08,1600.0,68.14,68.14,68.08,68.08,1600.0
2015-05-21 10:15:00,68.09,68.09,67.82,67.92,6400.0,68.09,68.09,67.82,67.92,6400.0
2015-05-21 10:20:00,67.92,67.97,67.92,67.94,1400.0,67.92,67.97,67.92,67.94,1400.0
2015-05-21 10:25:00,67.99,68.07,67.95,68.07,4800.0,67.99,68.07,67.95,68.07,4800.0
2015-05-21 10:30:00,68.05,68.08,67.98,67.98,2000.0,68.05,68.08,67.98,67.98,2000.0
2015-05-21 10:35:00,67.98,68.0,67.98,67.98,2600.0,67.98,68.0,67.98,67.98,2600.0
2015-05-21 10:40:00,67.96,67.96,67.91,67.91,3000.0,67.96,67.96,67.91,67.91,3000.0
2015-05-21 10:45:00,67.91,67.92,67.86,67.86,1000.0,67.91,67.92,67.86,67.86,1000.0
2015-05-21 10:50:00,67.89,67.91,67.84,67.86,11600.0,67.89,67.91,67.84,67.86,11600.0
2015-05-21 10:55:00,67.83,67.86,67.77,67.77,5000.0,67.83,67.86,67.77,67.77,5000.0
2015-05-21 11:00:00,67.82,67.82,67.75,67.76,4600.0,67.82,67.82,67.75,67.76,4600.0
2015-05-21 11:05:00,67.77,67.83,67.76,67.83,8600.0,67.77,67.83,67.76,67.83,8600.0
2015-05-21 11:10:00,67.88,67.88,67.78,67.78,1800.0,67.88,67.88,67.78,67.78,1800.0
2015-05-21 11:15:00,67.79,67.79,67.75,67.75,2400.0,67.79,67.79,67.75,67.75,2400.0
2015-05-21 11:20:00,67.75,67.75,67.65,67.66,1200.0,67.75,67.75,67.65,67.66,1200.0
2015-05-21 11:25:00,67.66,67.68,67.66,67.67,800.0,67.66,67.68,67.66,67.67,800.0
2015-05-21 11:30:00,67.66,67.66,67.63,67.63,1800.0,67.66,67.66,67.63,67.63,1800.0
2015-05-21 11:35:00,67.64,67.64,67.5,67.51,5800.0,67.64,67.64,67.5,67.51,5800.0
2015-05-21 11:40:00,67.54,67.57,67.53,67.55,2200.0,67.54,67.57,67.53,67.55,2200.0
2015-05-21 11:45:00,67.54,67.6,67.49,67.56,15400.0,67.54,67.6,67.49,67.56,15400.0
2015-05-21 11:50:00,67.58,67.67,67.58,67.67,3400.0,67.58,67.67,67.58,67.67,3400.0
2015-05-21 11:55:00,67.73,67.73,67.64,67.64,4600.0,67.73,67.73,67.64,67.64,4600.0
2015-05-21 12:00:00,67.61,67.61,67.48,67.51,6400.0,67.61,67.61,67.48,67.51,6400.0
2015-05-21 12:05:00,67.61,67.63,67.61,67.63,2200.0,67.61,67.63,67.61,67.63,2200.0
2015-05-21 12:10:00,67.61,67.67,67.59,67.67,3400.0,67.61,67.67,67.59,67.67,3400.0
2015-05-21 12:15:00,67.71,67.71,67.67,67.67,800.0,67.71,67.71,67.67,67.67,800.0
2015-05-21 12:20:00,67.73,67.77,67.7,67.77,1600.0,67.73,67.77,67.7,67.77,1600.0
2015-05-21 12:25:00,67.77,67.95,67.77,67.86,4800.0,67.77,67.95,67.77,67.86,4800.0
2015-05-21 12:30:00,67.86,67.86,67.84,67.84,1600.0,67.86,67.86,67.84,67.84,1600.0
2015-05-21 12:35:00,67.74,67.75,67.64,67.75,7200.0,67.74,67.75,67.64,67.75,7200.0
2015-05-21 12:40:00,67.72,67.88,67.7,67.88,11600.0,67.72,67.88,67.7,67.88,11600.0
2015-05-21 12:45:00,67.74,67.74,67.74,67.74,200.0,67.74,67.74,67.74,67.74,200.0
2015-05-21 12:50:00,67.78,67.79,67.71,67.73,12600.0,67.78,67.79,67.71,67.73,12600.0
2015-05-21 12:55:00,67.8,67.8,67.77,67.8,1400.0,67.8,67.8,67.77,67.8,1400.0
2015-05-21 13:00:00,67.82,67.82,67.75,67.75,1400.0,67.82,67.82,67.75,67.75,1400.0
2015-05-21 13:05:00,67.76,67.83,67.76,67.83,2200.0,67.76,67.83,67.76,67.83,2200.0
2015-05-21 13:10:00,67.79,67.87,67.79,67.87,2200.0,67.79,67.87,67.79,67.87,2200.0
2015-05-21 13:15:00,67.88,68.08,67.88,68.0,8600.0,67.88,68.08,67.88,68.0,8600.0
2015-05-21 13:20:00,68.01,68.01,68.01,68.01,200.0,68.01,68.01,68.01,68.01,200.0
2015-05-21 13:25:00,68.0,68.08,67.99,68.08,2200.0,68.0,68.08,67.99,68.08,2200.0
2015-05-21 13:30:00,68.06,68.09,68.06,68.09,400.0,68.06,68.09,68.06,68.09,400.0
2015-05-21 13:35:00,68.08,68.08,67.98,67.98,4200.0,68.08,68.08,67.98,67.98,4200.0
2015-05-21 13:40:00,67.97,67.97,67.84,67.84,3000.0,67.97,67.97,67.84,67.84,3000.0
2015-05-21 13:45:00,67.85,67.85,67.71,67.76,2400.0,67.85,67.85,67.71,67.76,2400.0
2015-05-21 13:50:00,67.79,67.8,67.78,67.78,1200.0,67.79,67.8,67.78,67.78,1200.0
2015-05-21 13:55:00,67.82,67.92,67.81,67.92,3600.0,67.82,67.92,67.81,67.92,3600.0
2015-05-21 14:00:00,67.89,68.03,67.89,67.98,8200.0,67.89,68.03,67.89,67.98,8200.0
2015-05-21 14:05:00,67.98,68.14,67.98,68.12,9000.0,67.98,68.14,67.98,68.12,9000.0
2015-05-21 14:10:00,68.2,68.2,68.14,68.14,3600.0,68.2,68.2,68.14,68.14,3600.0
2015-05-21 14:15:00,68.18,68.25,68.14,68.25,7200.0,68.18,68.25,68.14,68.25,7200.0
2015-05-21 14:20:00,68.25,68.3,68.21,68.22,5400.0,68.25,68.3,68.21,68.22,5400.0
2015-05-21 14:25:00,68.22,68.25,68.22,68.25,600.0,68.22,68.25,68.22,68.25,600.0
2015-05-21 14:30:00,68.28,68.35,68.28,68.35,2800.0,68.28,68.35,68.28,68.35,2800.0
2015-05-21 14:35:00,68.36,68.39,68.36,68.38,1400.0,68.36,68.39,68.36,68.38,1400.0
2015-05-21 14:40:00,68.36,68.38,68.32,68.38,5200.0,68.36,68.38,68.32,68.38,5200.0
2015-05-21 14:45:00,68.4,68.56,68.37,68.56,12200.0,68.4,68.56,68.37,68.56,12200.0
2015-05-21 14:50:00,68.56,68.6,68.52,68.6,17000.0,68.56,68.6,68.52,68.6,17000.0
2015-05-21 14:55:00,68.64,68.67,68.61,68.64,7000.0,68.64,68.67,68.61,68.64,7000.0
2015-05-21 15:00:00,68.61,68.75,68.61,68.64,13200.0,68.61,68.75,68.61,68.64,13200.0
2015-05-21 15:05:00,68.64,68.69,68.61,68.61,4200.0,68.64,68.69,68.61,68.61,4200.0
2015-05-21 15:10:00,68.64,68.67,68.58,68.67,9000.0,68.64,68.67,68.58,68.67,9000.0
2015-05-21 15:15:00,68.64,68.69,68.62,68.65,20400.0,68.64,68.69,68.62,68.65,20400.0
2015-05-21 15:20:00,68.67,68.82,68.65,68.79,38000.0,68.67,68.82,68.65,68.79,38000.0
2015-05-21 15:25:00,68.77,68.84,68.73,68.82,18800.0,68.77,68.84,68.73,68.82,18800.0
2015-05-21 15:30:00,68.82,68.82,68.73,68.74,13600.0,68.82,68.82,68.73,68.74,13600.0
2015-05-21 15:35:00,68.79,68.81,68.75,68.77,6800.0,68.79,68.81,68.75,68.77,6800.0
2015-05-21 15:40:00,68.79,68.88,68.79,68.83,5600.0,68.79,68.88,68.79,68.83,5600.0
2015-05-21 15:45:00,68.85,68.91,68.83,68.89,11000.0,68.85,68.91,68.83,68.89,11000.0
2015-05-21 15:50:00,68.89,68.99,68.86,68.98,35600.0,68.89,68.99,68.86,68.98,35600.0
2015-05-21 15:55:00,68.98,69.03,68.92,69.03,51000.0,68.98,69.03,68.92,69.03,51000.0
2015-05-22 09:30:00,69.24,69.24,68.88,69.03,13400.0,69.24,69.24,68.88,69.03,13400.0
2015-05-22 09:35:00,69.04,69.04,68.89,69.0,1800.0,69.04,69.04,68.89,69.0,1800.0
2015-05-22 09:40:00,68.99,68.99,68.79,68.86,5000.0,68.99,68.99,68.79,68.86,5000.0
2015-05-22 09:45:00,68.76,69.03,68.7,68.8,9000.0,68.76,69.03,68.7,68.8,9000.0
2015-05-22 09:50:00,68.8,68.86,68.66,68.86,1400.0,68.8,68.86,68.66,68.86,1400.0
2015-05-22 09:55:00,68.81,69.04,68.8,69.04,4200.0,68.81,69.04,68.8,69.04,4200.0
2015-05-22 10:00:00,69.06,69.06,68.73,68.79,7800.0,69.06,69.06,68.73,68.79,7800.0
2015-05-22 10:05:00,68.78,68.86,68.75,68.83,5400.0,68.78,68.86,68.75,68.83,5400.0
2015-05-22 10:10:00,68.83,68.83,68.73,68.77,2400.0,68.83,68.83,68.73,68.77,2400.0
2015-05-22 10:15:00,68.82,68.82,68.73,68.73,3200.0,68.82,68.82,68.73,68.73,3200.0
2015-05-22 10:20:00,68.8,69.04,68.7,68.78,13200.0,68.8,69.04,68.7,68.78,13200.0
2015-05-22 10:25:00,68.8,69.04,68.8,69.04,14400.0,68.8,69.04,68.8,69.04,14400.0
2015-05-22 10:30:00,69.14,69.34,68.91,69.34,22600.0,69.14,69.34,68.91,69.34,22600.0
2015-05-22 10:35:00,69.27,69.47,69.19,69.46,11600.0,69.27,69.47,69.19,69.46,11600.0
2015-05-22 10:40:00,69.42,69.42,69.23,69.24,7600.0,69.42,69.42,69.23,69.24,7600.0
2015-05-22 10:45:00,69.25,69.26,69.01,69.01,7000.0,69.25,69.26,69.01,69.01,7000.0
2015-05-22 10:50:00,69.05,69.05,68.92,69.0,20800.0,69.05,69.05,68.92,69.0,20800.0
2015-05-22 10:55:00,69.0,69.0,68.92,68.97,2400.0,69.0,69.0,68.92,68.97,2400.0
2015-05-22 11:00:00,68.95,69.08,68.95,69.04,6600.0,68.95,69.08,68.95,69.04,6600.0
2015-05-22 11:05:00,69.06,69.06,68.99,69.05,6600.0,69.06,69.06,68.99,69.05,6600.0
2015-05-22 11:10:00,68.99,69.04,68.92,68.95,14400.0,68.99,69.04,68.92,68.95,14400.0
2015-05-22 11:15:00,68.96,68.96,68.96,68.96,400.0,68.96,68.96,68.96,68.96,400.0
2015-05-22 11:20:00,68.97,69.02,68.97,69.02,800.0,68.97,69.02,68.97,69.02,800.0
2015-05-22 11:25:00,68.98,69.0,68.95,68.95,4400.0,68.98,69.0,68.95,68.95,4400.0
2015-05-22 11:30:00,68.95,68.95,68.73,68.83,5400.0,68.95,68.95,68.73,68.83,5400.0
2015-05-22 11:35:00,68.78,68.97,68.78,68.97,6800.0,68.78,68.97,68.78,68.97,6800.0
2015-05-22 11:40:00,68.96,68.98,68.96,68.96,2000.0,68.96,68.98,68.96,68.96,2000.0
2015-05-22 11:45:00,68.92,68.98,68.92,68.94,800.0,68.92,68.98,68.92,68.94,800.0
2015-05-22 11:50:00,68.9,68.96,68.86,68.86,2400.0,68.9,68.96,68.86,68.86,2400.0
2015-05-22 11:55:00,68.86,68.93,68.86,68.92,2400.0,68.86,68.93,68.86,68.92,2400.0
2015-05-22 12:00:00,68.91,68.91,68.86,68.89,4200.0,68.91,68.91,68.86,68.89,4200.0
2015-05-22 12:05:00,68.89,68.95,68.86,68.95,4200.0,68.89,68.95,68.86,68.95,4200.0
2015-05-22 12:10:00,68.91,69.0,68.86,68.97,12800.0,68.91,69.0,68.86,68.97,12800.0
2015-05-22 12:15:00,68.97,68.97,68.97,68.97,400.0,68.97,68.97,68.97,68.97,400.0
2015-05-22 12:20:00,68.97,69.05,68.92,69.0,11000.0,68.97,69.05,68.92,69.0,11000.0
2015-05-22 12:25:00,68.95,69.16,68.95,69.15,7200.0,68.95,69.16,68.95,69.15,7200.0
2015-05-22 12:30:00,69.08,69.19,69.08,69.15,6800.0,69.08,69.19,69.08,69.15,6800.0
2015-05-22 12:35:00,69.23,69.24,69.17,69.19,1200.0,69.23,69.24,69.17,69.19,1200.0
2015-05-22 12:40:00,69.18,69.18,69.1,69.14,2200.0,69.18,69.18,69.1,69.14,2200.0
2015-05-22 12:45:00,69.14,69.19,69.08,69.08,6000.0,69.14,69.19,69.08,69.08,6000.0
2015-05-22 12:50:00,69.08,69.19,69.08,69.17,7200.0,69.08,69.19,69.08,69.17,7200.0
2015-05-22 12:55:00,69.17,69.17,69.15,69.15,2000.0,69.17,69.17,69.15,69.15,2000.0
2015-05-22 13:00:00,69.15,69.22,69.04,69.22,5200.0,69.15,69.22,69.04,69.22,5200.0
2015-05-22 13:05:00,69.22,69.24,69.11,69.2,10400.0,69.22,69.24,69.11,69.2,10400.0
2015-05-22 13:10:00,69.22,69.24,69.13,69.19,7200.0,69.22,69.24,69.13,69.19,7200.0
2015-05-22 13:15:00,69.22,69.25,69.21,69.21,3000.0,69.22,69.25,69.21,69.21,3000.0
2015-05-22 13:20:00,69.21,69.28,69.21,69.28,1400.0,69.21,69.28,69.21,69.28,1400.0
2015-05-22 13:25:00,69.25,69.47,69.25,69.45,16600.0,69.25,69.47,69.25,69.45,16600.0
2015-05-22 13:30:00,69.48,69.56,69.3,69.39,8400.0,69.48,69.56,69.3,69.39,8400.0
2015-05-22 13:35:00,69.4,69.41,69.32,69.35,4400.0,69.4,69.41,69.32,69.35,4400.0
2015-05-22 13:40:00,69.26,69.32,69.26,69.29,2600.0,69.26,69.32,69.26,69.29,2600.0
2015-05-22 13:45:00,69.28,69.41,69.16,69.39,15200.0,69.28,69.41,69.16,69.39,15200.0
2015-05-22 13:50:00,69.39,69.48,69.36,69.41,18200.0,69.39,69.48,69.36,69.41,18200.0
2015-05-22 13:55:00,69.49,69.5,69.42,69.42,10000.0,69.49,69.5,69.42,69.42,10000.0
2015-05-22 14:00:00,69.46,69.6,69.46,69.54,10800.0,69.46,69.6,69.46,69.54,10800.0
2015-05-22 14:05:00,69.53,69.55,69.44,69.45,4200.0,69.53,69.55,69.44,69.45,4200.0
2015-05-22 14:10:00,69.44,69.47,69.4,69.41,3400.0,69.44,69.47,69.4,69.41,3400.0
2015-05-22 14:15:00,69.4,69.4,69.23,69.23,6000.0,69.4,69.4,69.23,69.23,6000.0
2015-05-22 14:20:00,69.25,69.26,69.16,69.21,2000.0,69.25,69.26,69.16,69.21,2000.0
2015-05-22 14:25:00,69.21,69.25,69.17,69.17,1200.0,69.21,69.25,69.17,69.17,1200.0
2015-05-22 14:30:00,69.17,69.24,69.14,69.17,6200.0,69.17,69.24,69.14,69.17,6200.0
2015-05-22 14:35:00,69.26,69.3,69.26,69.28,5000.0,69.26,69.3,69.26,69.28,5000.0
2015-05-22 14:40:00,69.32,69.39,69.31,69.35,8600.0,69.32,69.39,69.31,69.35,8600.0
2015-05-22 14:45:00,69.35,69.46,69.35,69.44,5600.0,69.35,69.46,69.35,69.44,5600.0
2015-05-22 14:50:00,69.46,69.46,69.45,69.45,1000.0,69.46,69.46,69.45,69.45,1000.0
2015-05-22 14:55:00,69.46,69.52,69.42,69.48,8800.0,69.46,69.52,69.42,69.48,8800.0
2015-05-22 15:00:00,69.44,69.5,69.42,69.5,5600.0,69.44,69.5,69.42,69.5,5600.0
2015-05-22 15:05:00,69.51,69.63,69.5,69.63,8600.0,69.51,69.63,69.5,69.63,8600.0
2015-05-22 15:10:00,69.61,69.69,69.58,69.64,10000.0,69.61,69.69,69.58,69.64,10000.0
2015-05-22 15:15:00,69.67,69.75,69.65,69.72,13000.0,69.67,69.75,69.65,69.72,13000.0
2015-05-22 15:20:00,69.72,69.76,69.71,69.76,4200.0,69.72,69.76,69.71,69.76,4200.0
2015-05-22 15:25:00,69.74,69.76,69.73,69.73,12600.0,69.74,69.76,69.73,69.73,12600.0
2015-05-22 15:30:00,69.73,69.82,69.73,69.75,12400.0,69.73,69.82,69.73,69.75,12400.0
2015-05-22 15:35:00,69.67,69.78,69.6,69.6,5200.0,69.67,69.78,69.6,69.6,5200.0
2015-05-22 15:40:00,69.64,69.64,69.57,69.6,7600.0,69.64,69.64,69.57,69.6,7600.0
2015-05-22 15:45:00,69.57,69.57,69.5,69.5,7400.0,69.57,69.57,69.5,69.5,7400.0
2015-05-22 15:50:00,69.5,69.5,69.39,69.39,8000.0,69.5,69.5,69.39,69.39,8000.0
2015-05-22 15:55:00,69.39,69.42,69.34,69.38,29600.0,69.39,69.42,69.34,69.38,29600.0
2015-05-26 09:30:00,68.92,69.35,68.92,69.26,3800.0,68.92,69.35,68.92,69.26,3800.0
2015-05-26 09:35:00,69.34,69.6,69.34,69.42,1600.0,69.34,69.6,69.34,69.42,1600.0
2015-05-26 09:40:00,69.5,69.5,69.49,69.5,800.0,69.5,69.5,69.49,69.5,800.0
2015-05-26 09:45:00,69.49,69.49,69.14,69.14,1600.0,69.49,69.49,69.14,69.14,1600.0
2015-05-26 09:50:00,69.14,69.14,68.86,68.86,6200.0,69.14,69.14,68.86,68.86,6200.0
2015-05-26 09:55:00,68.86,68.92,68.83,68.86,4000.0,68.86,68.92,68.83,68.86,4000.0
2015-05-26 10:00:00,68.86,68.96,68.82,68.82,7400.0,68.86,68.96,68.82,68.82,7400.0
2015-05-26 10:05:00,68.83,68.83,68.74,68.78,6200.0,68.83,68.83,68.74,68.78,6200.0
2015-05-26 10:10:00,68.78,68.81,68.66,68.66,1400.0,68.78,68.81,68.66,68.66,1400.0
2015-05-26 10:15:00,68.65,68.66,68.42,68.5,6200.0,68.65,68.66,68.42,68.5,6200.0
2015-05-26 10:20:00,68.51,68.63,68.47,68.57,8600.0,68.51,68.63,68.47,68.57,8600.0
2015-05-26 10:25:00,68.54,68.58,68.54,68.58,600.0,68.54,68.58,68.54,68.58,600.0
2015-05-26 10:30:00,68.5,68.5,68.24,68.29,8000.0,68.5,68.5,68.24,68.29,8000.0
2015-05-26 10:35:00,68.2,68.41,68.14,68.41,8600.0,68.2,68.41,68.14,68.41,8600.0
2015-05-26 10:40:00,68.42,68.66,68.42,68.56,7000.0,68.42,68.66,68.42,68.56,7000.0
2015-05-26 10:45:00,68.56,68.72,68.42,68.69,21200.0,68.56,68.72,68.42,68.69,21200.0
2015-05-26 10:50:00,68.72,68.72,68.5,68.5,2000.0,68.72,68.72,68.5,68.5,2000.0
2015-05-26 10:55:00,68.49,68.5,68.36,68.5,2600.0,68.49,68.5,68.36,68.5,2600.0
2015-05-26 11:00:00,68.5,68.53,68.33,68.33,5000.0,68.5,68.53,68.33,68.33,5000.0
2015-05-26 11:05:00,68.35,68.47,68.33,68.42,6600.0,68.35,68.47,68.33,68.42,6600.0
2015-05-26 11:10:00,68.43,68.43,68.29,68.3,4000.0,68.43,68.43,68.29,68.3,4000.0
2015-05-26 11:15:00,68.3,68.34,68.24,68.24,5000.0,68.3,68.34,68.24,68.24,5000.0
2015-05-26 11:20:00,68.24,68.41,68.17,68.41,5000.0,68.24,68.41,68.17,68.41,5000.0
2015-05-26 11:25:00,68.32,68.32,68.24,68.25,2400.0,68.32,68.32,68.24,68.25,2400.0
2015-05-26 11:30:00,68.32,68.57,68.32,68.57,15200.0,68.32,68.57,68.32,68.57,15200.0
2015-05-26 11:35:00,68.54,68.86,68.54,68.86,10600.0,68.54,68.86,68.54,68.86,10600.0
2015-05-26 11:40:00,68.83,68.94,68.83,68.94,6800.0,68.83,68.94,68.83,68.94,6800.0
2015-05-26 11:45:00,68.92,69.08,68.92,69.08,3000.0,68.92,69.08,68.92,69.08,3000.0
2015-05-26 11:50:00,69.04,69.08,69.01,69.02,3200.0,69.04,69.08,69.01,69.02,3200.0
2015-05-26 11:55:00,69.02,69.16,69.02,69.08,6400.0,69.02,69.16,69.02,69.08,6400.0
2015-05-26 12:00:00,69.13,69.23,69.13,69.14,5400.0,69.13,69.23,69.13,69.14,5400.0
2015-05-26 12:05:00,69.21,69.21,69.05,69.05,5200.0,69.21,69.21,69.05,69.05,5200.0
2015-05-26 12:10:00,69.01,69.12,68.97,68.98,4000.0,69.01,69.12,68.97,68.98,4000.0
2015-05-26 12:15:00,69.0,69.0,68.89,68.98,3400.0,69.0,69.0,68.89,68.98,3400.0
2015-05-26 12:20:00,68.99,69.15,68.99,69.13,5400.0,68.99,69.15,68.99,69.13,5400.0
2015-05-26 12:25:00,69.11,69.17,69.04,69.04,5400.0,69.11,69.17,69.04,69.04,5400.0
2015-05-26 12:30:00,69.07,69.09,69.03,69.09,3000.0,69.07,69.09,69.03,69.09,3000.0
2015-05-26 12:35:00,69.19,69.19,69.11,69.13,2200.0,69.19,69.19,69.11,69.13,2200.0
2015-05-26 12:40:00,69.14,69.14,69.13,69.14,1000.0,69.14,69.14,69.13,69.14,1000.0
2015-05-26 12:45:00,69.14,69.17,69.04,69.04,3800.0,69.14,69.17,69.04,69.04,3800.0
2015-05-26 12:50:00,69.05,69.06,68.95,68.98,3200.0,69.05,69.06,68.95,68.98,3200.0
2015-05-26 12:55:00,68.92,68.94,68.86,68.86,3600.0,68.92,68.94,68.86,68.86,3600.0
2015-05-26 13:00:00,68.78,68.86,68.77,68.77,6400.0,68.78,68.86,68.77,68.77,6400.0
2015-05-26 13:05:00,68.74,68.74,68.61,68.61,2800.0,68.74,68.74,68.61,68.61,2800.0
2015-05-26 13:10:00,68.61,68.64,68.57,68.57,4000.0,68.61,68.64,68.57,68.57,4000.0
2015-05-26 13:15:00,68.57,68.58,68.54,68.54,2400.0,68.57,68.58,68.54,68.54,2400.0
2015-05-26 13:20:00,68.54,68.56,68.45,68.47,20600.0,68.54,68.56,68.45,68.47,20600.0
2015-05-26 13:25:00,68.48,68.55,68.48,68.5,7600.0,68.48,68.55,68.48,68.5,7600.0
2015-05-26 13:30:00,68.5,68.5,68.47,68.47,800.0,68.5,68.5,68.47,68.47,800.0
2015-05-26 13:35:00,68.47,68.48,68.36,68.36,2800.0,68.47,68.48,68.36,68.36,2800.0
2015-05-26 13:40:00,68.37,68.55,68.37,68.55,4400.0,68.37,68.55,68.37,68.55,4400.0
2015-05-26 13:45:00,68.5,68.56,68.48,68.53,2800.0,68.5,68.56,68.48,68.53,2800.0
2015-05-26 13:50:00,68.46,68.46,68.45,68.45,1200.0,68.46,68.46,68.45,68.45,1200.0
2015-05-26 13:55:00,68.45,68.53,68.36,68.47,8800.0,68.45,68.53,68.36,68.47,8800.0
2015-05-26 14:00:00,68.5,68.6,68.49,68.6,6600.0,68.5,68.6,68.49,68.6,6600.0
2015-05-26 14:05:00,68.58,68.58,68.52,68.56,1800.0,68.58,68.58,68.52,68.56,1800.0
2015-05-26 14:10:00,68.56,68.63,68.56,68.63,1200.0,68.56,68.63,68.56,68.63,1200.0
2015-05-26 14:15:00,68.64,68.77,68.64,68.66,1200.0,68.64,68.77,68.64,68.66,1200.0
2015-05-26 14:20:00,68.77,68.77,68.66,68.66,2400.0,68.77,68.77,68.66,68.66,2400.0
2015-05-26 14:25:00,68.7,68.71,68.58,68.58,3000.0,68.7,68.71,68.58,68.58,3000.0
2015-05-26 14:30:00,68.63,68.72,68.6,68.67,3200.0,68.63,68.72,68.6,68.67,3200.0
2015-05-26 14:35:00,68.67,68.67,68.54,68.54,3200.0,68.67,68.67,68.54,68.54,3200.0
2015-05-26 14:40:00,68.61,68.75,68.57,68.58,6400.0,68.61,68.75,68.57,68.58,6400.0
2015-05-26 14:45:00,68.6,68.67,68.6,68.67,1400.0,68.6,68.67,68.6,68.67,1400.0
2015-05-26 14:50:00,68.61,68.61,68.52,68.53,3000.0,68.61,68.61,68.52,68.53,3000.0
2015-05-26 14:55:00,68.53,68.53,68.5,68.5,1200.0,68.53,68.53,68.5,68.5,1200.0
2015-05-26 15:00:00,68.5,68.69,68.48,68.69,3000.0,68.5,68.69,68.48,68.69,3000.0
2015-05-26 15:05:00,68.64,68.69,68.55,68.56,4600.0,68.64,68.69,68.55,68.56,4600.0
2015-05-26 15:10:00,68.6,68.68,68.58,68.68,11400.0,68.6,68.68,68.58,68.68,11400.0
2015-05-26 15:15:00,68.68,68.79,68.68,68.79,3000.0,68.68,68.79,68.68,68.79,3000.0
2015-05-26 15:20:00,68.77,68.94,68.74,68.9,14600.0,68.77,68.94,68.74,68.9,14600.0
2015-05-26 15:25:00,68.86,68.91,68.8,68.83,3400.0,68.86,68.91,68.8,68.83,3400.0
2015-05-26 15:30:00,68.85,68.85,68.72,68.82,5000.0,68.85,68.85,68.72,68.82,5000.0
2015-05-26 15:35:00,68.83,68.85,68.77,68.82,5200.0,68.83,68.85,68.77,68.82,5200.0
2015-05-26 15:40:00,68.82,68.89,68.82,68.86,4600.0,68.82,68.89,68.82,68.86,4600.0
2015-05-26 15:45:00,68.81,68.88,68.79,68.88,6400.0,68.81,68.88,68.79,68.88,6400.0
2015-05-26 15:50:00,68.88,68.89,68.82,68.87,15400.0,68.88,68.89,68.82,68.87,15400.0
2015-05-26 15:55:00,68.89,68.94,68.83,68.92,27600.0,68.89,68.94,68.83,68.92,27600.0
2015-05-27 09:30:00,68.81,68.81,68.07,68.07,10000.0,68.81,68.81,68.07,68.07,10000.0
2015-05-27 09:35:00,68.08,68.75,68.08,68.4,16200.0,68.08,68.75,68.08,68.4,16200.0
2015-05-27 09:40:00,68.24,68.47,68.13,68.27,6800.0,68.24,68.47,68.13,68.27,6800.0
2015-05-27 09:45:00,68.33,68.39,68.27,68.29,6600.0,68.33,68.39,68.27,68.29,6600.0
2015-05-27 09:50:00,68.33,68.38,68.2,68.2,7200.0,68.33,68.38,68.2,68.2,7200.0
2015-05-27 09:55:00,68.2,68.35,68.14,68.14,8000.0,68.2,68.35,68.14,68.14,8000.0
2015-05-27 10:00:00,68.2,68.35,68.17,68.25,15600.0,68.2,68.35,68.17,68.25,15600.0
2015-05-27 10:05:00,68.28,68.38,68.24,68.35,11600.0,68.28,68.38,68.24,68.35,11600.0
2015-05-27 10:10:00,68.33,68.5,68.32,68.36,8000.0,68.33,68.5,68.32,68.36,8000.0
2015-05-27 10:15:00,68.37,68.42,68.27,68.28,5600.0,68.37,68.42,68.27,68.28,5600.0
2015-05-27 10:20:00,68.28,68.49,68.27,68.49,4800.0,68.28,68.49,68.27,68.49,4800.0
2015-05-27 10:25:00,68.44,68.49,68.29,68.3,9400.0,68.44,68.49,68.29,68.3,9400.0
2015-05-27 10:30:00,68.3,68.45,68.26,68.42,6000.0,68.3,68.45,68.26,68.42,6000.0
2015-05-27 10:35:00,68.43,68.44,68.35,68.4,3000.0,68.43,68.44,68.35,68.4,3000.0
2015-05-27 10:40:00,68.4,68.42,68.27,68.29,8800.0,68.4,68.42,68.27,68.29,8800.0
2015-05-27 10:45:00,68.27,68.33,68.16,68.17,7200.0,68.27,68.33,68.16,68.17,7200.0
2015-05-27 10:50:00,68.23,68.24,68.13,68.13,6200.0,68.23,68.24,68.13,68.13,6200.0
2015-05-27 10:55:00,68.14,68.17,68.1,68.1,9200.0,68.14,68.17,68.1,68.1,9200.0
2015-05-27 11:00:00,68.11,68.14,68.01,68.1,11600.0,68.11,68.14,68.01,68.1,11600.0
2015-05-27 11:05:00,68.14,68.14,68.06,68.1,4600.0,68.14,68.14,68.06,68.1,4600.0
2015-05-27 11:10:00,68.1,68.11,68.02,68.11,7000.0,68.1,68.11,68.02,68.11,7000.0
2015-05-27 11:15:00,68.11,68.11,68.03,68.03,4000.0,68.11,68.11,68.03,68.03,4000.0
2015-05-27 11:20:00,68.02,68.02,67.89,67.95,3200.0,68.02,68.02,67.89,67.95,3200.0
2015-05-27 11:25:00,67.95,68.13,67.91,68.11,12600.0,67.95,68.13,67.91,68.11,12600.0
2015-05-27 11:30:00,68.08,68.2,68.08,68.2,6400.0,68.08,68.2,68.08,68.2,6400.0
2015-05-27 11:35:00,68.14,68.29,68.14,68.27,7600.0,68.14,68.29,68.14,68.27,7600.0
2015-05-27 11:40:00,68.39,68.44,68.39,68.44,7000.0,68.39,68.44,68.39,68.44,7000.0
2015-05-27 11:45:00,68.44,68.44,68.16,68.2,2800.0,68.44,68.44,68.16,68.2,2800.0
2015-05-27 11:50:00,68.19,68.19,68.14,68.17,1000.0,68.19,68.19,68.14,68.17,1000.0
2015-05-27 11:55:00,68.17,68.26,68.17,68.26,5400.0,68.17,68.26,68.17,68.26,5400.0
2015-05-27 12:00:00,68.29,68.38,68.29,68.38,1600.0,68.29,68.38,68.29,68.38,1600.0
2015-05-27 12:05:00,68.38,68.38,68.28,68.28,2400.0,68.38,68.38,68.28,68.28,2400.0
2015-05-27 12:10:00,68.29,68.29,68.2,68.2,1800.0,68.29,68.29,68.2,68.2,1800.0
2015-05-27 12:15:00,68.21,68.26,68.21,68.25,4400.0,68.21,68.26,68.21,68.25,4400.0
2015-05-27 12:20:00,68.24,68.25,68.21,68.22,3000.0,68.24,68.25,68.21,68.22,3000.0
2015-05-27 12:25:00,68.23,68.27,68.14,68.14,4200.0,68.23,68.27,68.14,68.14,4200.0
2015-05-27 12:30:00,68.13,68.13,68.06,68.08,2600.0,68.13,68.13,68.06,68.08,2600.0
2015-05-27 12:35:00,68.13,68.13,68.0,68.02,2800.0,68.13,68.13,68.0,68.02,2800.0
2015-05-27 12:40:00,68.01,68.04,67.92,67.92,4000.0,68.01,68.04,67.92,67.92,4000.0
2015-05-27 12:45:00,67.96,68.03,67.94,68.02,9600.0,67.96,68.03,67.94,68.02,9600.0
2015-05-27 12:50:00,68.03,68.03,67.92,67.92,3200.0,68.03,68.03,67.92,67.92,3200.0
2015-05-27 12:55:00,67.92,67.95,67.9,67.95,4600.0,67.92,67.95,67.9,67.95,4600.0
2015-05-27 13:00:00,67.96,67.99,67.95,67.96,5200.0,67.96,67.99,67.95,67.96,5200.0
2015-05-27 13:05:00,67.96,67.96,67.91,67.91,3600.0,67.96,67.96,67.91,67.91,3600.0
2015-05-27 13:10:00,67.9,67.92,67.85,67.85,8400.0,67.9,67.92,67.85,67.85,8400.0
2015-05-27 13:15:00,67.88,67.94,67.88,67.94,3600.0,67.88,67.94,67.88,67.94,3600.0
2015-05-27 13:20:00,67.94,68.07,67.93,68.07,5200.0,67.94,68.07,67.93,68.07,5200.0
2015-05-27 13:25:00,68.07,68.11,68.06,68.11,4000.0,68.07,68.11,68.06,68.11,4000.0
2015-05-27 13:30:00,68.14,68.15,68.1,68.13,3600.0,68.14,68.15,68.1,68.13,3600.0
2015-05-27 13:35:00,68.11,68.23,68.08,68.23,13600.0,68.11,68.23,68.08,68.23,13600.0
2015-05-27 13:40:00,68.22,68.27,68.19,68.27,4000.0,68.22,68.27,68.19,68.27,4000.0
2015-05-27 13:45:00,68.31,68.34,68.27,68.31,4800.0,68.31,68.34,68.27,68.31,4800.0
2015-05-27 13:50:00,68.35,68.37,68.33,68.33,2000.0,68.35,68.37,68.33,68.33,2000.0
2015-05-27 13:55:00,68.33,68.41,68.33,68.37,10800.0,68.33,68.41,68.33,68.37,10800.0
2015-05-27 14:00:00,68.38,68.58,68.33,68.55,8000.0,68.38,68.58,68.33,68.55,8000.0
2015-05-27 14:05:00,68.55,68.58,68.55,68.58,2600.0,68.55,68.58,68.55,68.58,2600.0
2015-05-27 14:10:00,68.58,68.69,68.55,68.63,8800.0,68.58,68.69,68.55,68.63,8800.0
2015-05-27 14:15:00,68.61,68.66,68.57,68.66,11600.0,68.61,68.66,68.57,68.66,11600.0
2015-05-27 14:20:00,68.68,68.74,68.66,68.74,3600.0,68.68,68.74,68.66,68.74,3600.0
2015-05-27 14:25:00,68.8,68.8,68.69,68.77,9600.0,68.8,68.8,68.69,68.77,9600.0
2015-05-27 14:30:00,68.76,68.76,68.67,68.67,1400.0,68.76,68.76,68.67,68.67,1400.0
2015-05-27 14:35:00,68.71,68.72,68.6,68.61,5200.0,68.71,68.72,68.6,68.61,5200.0
2015-05-27 14:40:00,68.58,68.58,68.42,68.53,3000.0,68.58,68.58,68.42,68.53,3000.0
2015-05-27 14:45:00,68.5,68.53,68.49,68.52,3400.0,68.5,68.53,68.49,68.52,3400.0
2015-05-27 14:50:00,68.55,68.55,68.46,68.5,7600.0,68.55,68.55,68.46,68.5,7600.0
2015-05-27 14:55:00,68.52,68.55,68.51,68.52,3200.0,68.52,68.55,68.51,68.52,3200.0
2015-05-27 15:00:00,68.53,68.6,68.52,68.58,6600.0,68.53,68.6,68.52,68.58,6600.0
2015-05-27 15:05:00,68.58,68.69,68.56,68.66,11200.0,68.58,68.69,68.56,68.66,11200.0
2015-05-27 15:10:00,68.67,68.79,68.67,68.76,6000.0,68.67,68.79,68.67,68.76,6000.0
2015-05-27 15:15:00,68.76,68.82,68.76,68.79,7200.0,68.76,68.82,68.76,68.79,7200.0
2015-05-27 15:20:00,68.75,68.75,68.73,68.73,1600.0,68.75,68.75,68.73,68.73,1600.0
2015-05-27 15:25:00,68.73,68.81,68.72,68.81,8400.0,68.73,68.81,68.72,68.81,8400.0
2015-05-27 15:30:00,68.81,68.83,68.7,68.7,7400.0,68.81,68.83,68.7,68.7,7400.0
2015-05-27 15:35:00,68.71,68.82,68.71,68.8,11000.0,68.71,68.82,68.71,68.8,11000.0
2015-05-27 15:40:00,68.8,68.83,68.78,68.83,8600.0,68.8,68.83,68.78,68.83,8600.0
2015-05-27 15:45:00,68.83,68.83,68.75,68.8,14200.0,68.83,68.83,68.75,68.8,14200.0
2015-05-27 15:50:00,68.8,68.88,68.73,68.76,28400.0,68.8,68.88,68.73,68.76,28400.0
2015-05-27 15:55:00,68.75,68.77,68.66,68.67,32200.0,68.75,68.77,68.66,68.67,32200.0
2015-05-28 09:30:00,68.74,68.84,68.07,68.58,15200.0,68.74,68.84,68.07,68.58,15200.0
2015-05-28 09:35:00,68.57,68.74,68.36,68.51,2600.0,68.57,68.74,68.36,68.51,2600.0
2015-05-28 09:40:00,68.48,68.56,68.26,68.26,1800.0,68.48,68.56,68.26,68.26,1800.0
2015-05-28 09:45:00,68.19,68.2,68.08,68.19,1200.0,68.19,68.2,68.08,68.19,1200.0
2015-05-28 09:50:00,68.16,68.16,67.81,67.81,5400.0,68.16,68.16,67.81,67.81,5400.0
2015-05-28 09:55:00,67.81,67.81,67.69,67.71,4400.0,67.81,67.81,67.69,67.71,4400.0
2015-05-28 10:00:00,67.7,67.7,67.58,67.66,8800.0,67.7,67.7,67.58,67.66,8800.0
2015-05-28 10:05:00,67.73,67.73,67.64,67.66,6400.0,67.73,67.73,67.64,67.66,6400.0
2015-05-28 10:10:00,67.69,67.75,67.56,67.57,8400.0,67.69,67.75,67.56,67.57,8400.0
2015-05-28 10:15:00,67.57,67.63,67.51,67.6,9600.0,67.57,67.63,67.51,67.6,9600.0
2015-05-28 10:20:00,67.61,67.61,67.41,67.41,4200.0,67.61,67.61,67.41,67.41,4200.0
2015-05-28 10:25:00,67.38,67.49,67.38,67.39,7400.0,67.38,67.49,67.38,67.39,7400.0
2015-05-28 10:30:00,67.42,67.54,67.35,67.54,8000.0,67.42,67.54,67.35,67.54,8000.0
2015-05-28 10:35:00,67.48,67.5,67.35,67.35,3600.0,67.48,67.5,67.35,67.35,3600.0
2015-05-28 10:40:00,67.35,67.39,67.28,67.28,2000.0,67.35,67.39,67.28,67.28,2000.0
2015-05-28 10:45:00,67.25,67.39,67.22,67.35,12800.0,67.25,67.39,67.22,67.35,12800.0
2015-05-28 10:50:00,67.39,67.6,67.39,67.57,6200.0,67.39,67.6,67.39,67.57,6200.0
2015-05-28 10:55:00,67.62,67.78,67.62,67.78,2400.0,67.62,67.78,67.62,67.78,2400.0
2015-05-28 11:00:00,67.8,67.83,67.6,67.66,7600.0,67.8,67.83,67.6,67.66,7600.0
2015-05-28 11:05:00,67.61,67.64,67.5,67.5,23200.0,67.61,67.64,67.5,67.5,23200.0
2015-05-28 11:10:00,67.5,67.55,67.44,67.49,15800.0,67.5,67.55,67.44,67.49,15800.0
2015-05-28 11:15:00,67.53,67.53,67.39,67.39,10800.0,67.53,67.53,67.39,67.39,10800.0
2015-05-28 11:20:00,67.39,67.48,67.39,67.47,9400.0,67.39,67.48,67.39,67.47,9400.0
2015-05-28 11:25:00,67.42,67.44,67.33,67.34,5600.0,67.42,67.44,67.33,67.34,5600.0
2015-05-28 11:30:00,67.4,67.48,67.36,67.39,6200.0,67.4,67.48,67.36,67.39,6200.0
2015-05-28 11:35:00,67.42,67.44,67.35,67.35,3600.0,67.42,67.44,67.35,67.35,3600.0
2015-05-28 11:40:00,67.32,67.36,67.22,67.22,17000.0,67.32,67.36,67.22,67.22,17000.0
2015-05-28 11:45:00,67.2,67.21,67.0,67.01,16600.0,67.2,67.21,67.0,67.01,16600.0
2015-05-28 11:50:00,67.03,67.22,66.91,67.07,65000.0,67.03,67.22,66.91,67.07,65000.0
2015-05-28 11:55:00,67.05,67.3,67.05,67.3,6400.0,67.05,67.3,67.05,67.3,6400.0
2015-05-28 12:00:00,67.34,67.36,67.23,67.26,9800.0,67.34,67.36,67.23,67.26,9800.0
2015-05-28 12:05:00,67.29,67.31,67.24,67.31,5800.0,67.29,67.31,67.24,67.31,5800.0
2015-05-28 12:10:00,67.3,67.49,67.29,67.42,4800.0,67.3,67.49,67.29,67.42,4800.0
2015-05-28 12:15:00,67.49,67.52,67.44,67.52,1600.0,67.49,67.52,67.44,67.52,1600.0
2015-05-28 12:20:00,67.51,67.58,67.44,67.54,14400.0,67.51,67.58,67.44,67.54,14400.0
2015-05-28 12:25:00,67.54,67.54,67.44,67.47,5000.0,67.54,67.54,67.44,67.47,5000.0
2015-05-28 12:30:00,67.45,67.45,67.29,67.29,5000.0,67.45,67.45,67.29,67.29,5000.0
2015-05-28 12:35:00,67.32,67.45,67.27,67.45,30000.0,67.32,67.45,67.27,67.45,30000.0
2015-05-28 12:40:00,67.36,67.42,67.25,67.3,26000.0,67.36,67.42,67.25,67.3,26000.0
2015-05-28 12:45:00,67.26,67.35,67.25,67.3,11600.0,67.26,67.35,67.25,67.3,11600.0
2015-05-28 12:50:00,67.36,67.36,67.24,67.28,6000.0,67.36,67.36,67.24,67.28,6000.0
2015-05-28 12:55:00,67.29,67.36,67.25,67.28,8800.0,67.29,67.36,67.25,67.28,8800.0
2015-05-28 13:00:00,67.3,67.35,67.28,67.35,4600.0,67.3,67.35,67.28,67.35,4600.0
2015-05-28 13:05:00,67.28,67.34,67.24,67.24,2800.0,67.28,67.34,67.24,67.24,2800.0
2015-05-28 13:10:00,67.24,67.3,67.23,67.23,5600.0,67.24,67.3,67.23,67.23,5600.0
2015-05-28 13:15:00,67.21,67.24,67.2,67.2,3000.0,67.21,67.24,67.2,67.2,3000.0
2015-05-28 13:20:00,67.25,67.25,67.2,67.21,7000.0,67.25,67.25,67.2,67.21,7000.0
2015-05-28 13:25:00,67.22,67.22,67.06,67.06,7000.0,67.22,67.22,67.06,67.06,7000.0
2015-05-28 13:30:00,67.04,67.08,67.04,67.04,3000.0,67.04,67.08,67.04,67.04,3000.0
2015-05-28 13:35:00,67.06,67.1,67.02,67.02,8200.0,67.06,67.1,67.02,67.02,8200.0
2015-05-28 13:40:00,67.05,67.07,67.02,67.02,9600.0,67.05,67.07,67.02,67.02,9600.0
2015-05-28 13:45:00,67.01,67.03,66.99,67.03,11600.0,67.01,67.03,66.99,67.03,11600.0
2015-05-28 13:50:00,66.99,67.09,66.99,67.08,15600.0,66.99,67.09,66.99,67.08,15600.0
2015-05-28 13:55:00,67.08,67.24,67.08,67.24,10400.0,67.08,67.24,67.08,67.24,10400.0
2015-05-28 14:00:00,67.28,67.29,67.21,67.21,17000.0,67.28,67.29,67.21,67.21,17000.0
2015-05-28 14:05:00,67.21,67.21,67.06,67.07,10600.0,67.21,67.21,67.06,67.07,10600.0
2015-05-28 14:10:00,67.16,67.29,67.1,67.25,8600.0,67.16,67.29,67.1,67.25,8600.0
2015-05-28 14:15:00,67.29,67.42,67.28,67.35,13800.0,67.29,67.42,67.28,67.35,13800.0
2015-05-28 14:20:00,67.42,67.67,67.36,67.67,23200.0,67.42,67.67,67.36,67.67,23200.0
2015-05-28 14:25:00,67.6,67.81,67.58,67.81,5400.0,67.6,67.81,67.58,67.81,5400.0
2015-05-28 14:30:00,67.74,67.81,67.74,67.74,7000.0,67.74,67.81,67.74,67.74,7000.0
2015-05-28 14:35:00,67.77,67.77,67.67,67.67,6400.0,67.77,67.77,67.67,67.67,6400.0
2015-05-28 14:40:00,67.67,67.7,67.58,67.58,4000.0,67.67,67.7,67.58,67.58,4000.0
2015-05-28 14:45:00,67.6,67.66,67.6,67.63,25000.0,67.6,67.66,67.6,67.63,25000.0
2015-05-28 14:50:00,67.63,67.67,67.61,67.63,7200.0,67.63,67.67,67.61,67.63,7200.0
2015-05-28 14:55:00,67.63,67.64,67.56,67.58,7400.0,67.63,67.64,67.56,67.58,7400.0
2015-05-28 15:00:00,67.58,67.63,67.58,67.6,7200.0,67.58,67.63,67.58,67.6,7200.0
2015-05-28 15:05:00,67.62,67.64,67.6,67.6,19200.0,67.62,67.64,67.6,67.6,19200.0
2015-05-28 15:10:00,67.61,67.64,67.53,67.53,12800.0,67.61,67.64,67.53,67.53,12800.0
2015-05-28 15:15:00,67.57,67.67,67.55,67.59,14600.0,67.57,67.67,67.55,67.59,14600.0
2015-05-28 15:20:00,67.62,67.62,67.53,67.61,9000.0,67.62,67.62,67.53,67.61,9000.0
2015-05-28 15:25:00,67.66,67.66,67.59,67.6,8600.0,67.66,67.66,67.59,67.6,8600.0
2015-05-28 15:30:00,67.63,67.67,67.55,67.58,17400.0,67.63,67.67,67.55,67.58,17400.0
2015-05-28 15:35:00,67.58,67.61,67.49,67.49,17600.0,67.58,67.61,67.49,67.49,17600.0
2015-05-28 15:40:00,67.5,67.68,67.5,67.64,10400.0,67.5,67.68,67.5,67.64,10400.0
2015-05-28 15:45:00,67.63,67.89,67.63,67.86,40800.0,67.63,67.89,67.63,67.86,40800.0
2015-05-28 15:50:00,67.93,68.11,67.86,68.09,45600.0,67.93,68.11,67.86,68.09,45600.0
2015-05-28 15:55:00,68.08,68.1,67.95,68.03,60000.0,68.08,68.1,67.95,68.03,60000.0
2015-05-29 09:30:00,68.17,68.17,67.49,67.6,5828.0,68.17,68.17,67.49,67.6,5828.0
2015-05-29 09:35:00,67.77,68.11,67.75,68.11,8928.0,67.77,68.11,67.75,68.11,8928.0
2015-05-29 09:40:00,68.07,68.14,67.45,67.57,49770.0,68.07,68.14,67.45,67.57,49770.0
2015-05-29 09:45:00,67.64,67.79,67.5,67.78,22370.0,67.64,67.79,67.5,67.78,22370.0
2015-05-29 09:50:00,67.85,68.05,67.85,67.91,4400.0,67.85,68.05,67.85,67.91,4400.0
2015-05-29 09:55:00,67.99,68.26,67.99,68.21,5200.0,67.99,68.26,67.99,68.21,5200.0
2015-05-29 10:00:00,68.12,68.16,67.99,68.01,4800.0,68.12,68.16,67.99,68.01,4800.0
2015-05-29 10:05:00,68.1,68.24,67.99,68.04,17500.0,68.1,68.24,67.99,68.04,17500.0
2015-05-29 10:10:00,67.99,67.99,67.86,67.86,2168.0,67.99,67.99,67.86,67.86,2168.0
2015-05-29 10:15:00,67.87,67.87,67.77,67.78,2200.0,67.87,67.87,67.77,67.78,2200.0
2015-05-29 10:20:00,67.83,67.83,67.73,67.75,3500.0,67.83,67.83,67.73,67.75,3500.0
2015-05-29 10:25:00,67.77,67.8,67.72,67.72,15400.0,67.77,67.8,67.72,67.72,15400.0
2015-05-29 10:30:00,67.72,67.72,67.59,67.68,12196.0,67.72,67.72,67.59,67.68,12196.0
2015-05-29 10:35:00,67.72,67.82,67.7,67.82,5064.0,67.72,67.82,67.7,67.82,5064.0
2015-05-29 10:40:00,67.77,67.81,67.71,67.73,6520.0,67.77,67.81,67.71,67.73,6520.0
2015-05-29 10:45:00,67.71,67.88,67.67,67.87,14910.0,67.71,67.88,67.67,67.87,14910.0
2015-05-29 10:50:00,67.85,67.94,67.83,67.86,4600.0,67.85,67.94,67.83,67.86,4600.0
2015-05-29 10:55:00,67.93,67.98,67.77,67.77,14200.0,67.93,67.98,67.77,67.77,14200.0
2015-05-29 11:00:00,67.77,67.99,67.72,67.99,10800.0,67.77,67.99,67.72,67.99,10800.0
2015-05-29 11:05:00,67.94,67.95,67.75,67.81,9266.0,67.94,67.95,67.75,67.81,9266.0
2015-05-29 11:10:00,67.73,68.01,67.73,68.01,29200.0,67.73,68.01,67.73,68.01,29200.0
2015-05-29 11:15:00,67.99,67.99,67.98,67.99,420.0,67.99,67.99,67.98,67.99,420.0
2015-05-29 11:20:00,68.08,68.2,68.08,68.2,1000.0,68.08,68.2,68.08,68.2,1000.0
2015-05-29 11:25:00,68.14,68.16,68.12,68.12,6234.0,68.14,68.16,68.12,68.12,6234.0
2015-05-29 11:30:00,68.12,68.16,68.07,68.13,12954.0,68.12,68.16,68.07,68.13,12954.0
2015-05-29 11:35:00,68.08,68.14,68.08,68.11,14148.0,68.08,68.14,68.08,68.11,14148.0
2015-05-29 11:40:00,68.1,68.21,68.1,68.14,15218.0,68.1,68.21,68.1,68.14,15218.0
2015-05-29 11:45:00,68.2,68.35,68.2,68.35,1756.0,68.2,68.35,68.2,68.35,1756.0
2015-05-29 11:50:00,68.43,68.44,68.36,68.41,2600.0,68.43,68.44,68.36,68.41,2600.0
2015-05-29 11:55:00,68.36,68.36,68.26,68.31,10600.0,68.36,68.36,68.26,68.31,10600.0
2015-05-29 12:00:00,68.3,68.32,68.17,68.22,29358.0,68.3,68.32,68.17,68.22,29358.0
2015-05-29 12:05:00,68.17,68.23,68.15,68.23,3424.0,68.17,68.23,68.15,68.23,3424.0
2015-05-29 12:10:00,68.25,68.26,68.2,68.24,2100.0,68.25,68.26,68.2,68.24,2100.0
2015-05-29 12:15:00,68.23,68.23,68.17,68.17,3674.0,68.23,68.23,68.17,68.17,3674.0
2015-05-29 12:20:00,68.2,68.23,68.2,68.2,600.0,68.2,68.23,68.2,68.2,600.0
2015-05-29 12:25:00,68.23,68.36,68.19,68.25,13580.0,68.23,68.36,68.19,68.25,13580.0
2015-05-29 12:30:00,68.25,68.38,68.24,68.26,12800.0,68.25,68.38,68.24,68.26,12800.0
2015-05-29 12:35:00,68.26,68.28,68.23,68.25,6600.0,68.26,68.28,68.23,68.25,6600.0
2015-05-29 12:40:00,68.19,68.2,68.17,68.19,1600.0,68.19,68.2,68.17,68.19,1600.0
2015-05-29 12:45:00,68.19,68.21,68.18,68.18,2200.0,68.19,68.21,68.18,68.18,2200.0
2015-05-29 12:50:00,68.18,68.24,68.17,68.24,4400.0,68.18,68.24,68.17,68.24,4400.0
2015-05-29 12:55:00,68.24,68.24,68.22,68.22,1000.0,68.24,68.24,68.22,68.22,1000.0
2015-05-29 13:00:00,68.22,68.28,68.17,68.25,5000.0,68.22,68.28,68.17,68.25,5000.0
2015-05-29 13:05:00,68.28,68.35,68.28,68.35,2000.0,68.28,68.35,68.28,68.35,2000.0
2015-05-29 13:10:00,68.39,68.55,68.39,68.44,13350.0,68.39,68.55,68.39,68.44,13350.0
2015-05-29 13:15:00,68.43,68.58,68.34,68.58,10438.0,68.43,68.58,68.34,68.58,10438.0
2015-05-29 13:20:00,68.6,68.63,68.49,68.6,9800.0,68.6,68.63,68.49,68.6,9800.0
2015-05-29 13:25:00,68.61,68.62,68.55,68.55,10098.0,68.61,68.62,68.55,68.55,10098.0
2015-05-29 13:30:00,68.57,68.69,68.54,68.58,4400.0,68.57,68.69,68.54,68.58,4400.0
2015-05-29 13:35:00,68.61,68.62,68.56,68.58,5700.0,68.61,68.62,68.56,68.58,5700.0
2015-05-29 13:40:00,68.56,68.57,68.43,68.48,5800.0,68.56,68.57,68.43,68.48,5800.0
2015-05-29 13:45:00,68.43,68.54,68.43,68.5,7940.0,68.43,68.54,68.43,68.5,7940.0
2015-05-29 13:50:00,68.48,68.48,68.36,68.36,4200.0,68.48,68.48,68.36,68.36,4200.0
2015-05-29 13:55:00,68.34,68.43,68.3,68.42,7400.0,68.34,68.43,68.3,68.42,7400.0
2015-05-29 14:00:00,68.4,68.4,68.23,68.23,5200.0,68.4,68.4,68.23,68.23,5200.0
2015-05-29 14:05:00,68.25,68.25,68.23,68.24,3300.0,68.25,68.25,68.23,68.24,3300.0
2015-05-29 14:10:00,68.24,68.25,68.24,68.24,1400.0,68.24,68.25,68.24,68.24,1400.0
2015-05-29 14:15:00,68.24,68.24,68.19,68.19,6800.0,68.24,68.24,68.19,68.19,6800.0
2015-05-29 14:20:00,68.18,68.18,67.98,67.98,4200.0,68.18,68.18,67.98,67.98,4200.0
2015-05-29 14:25:00,67.99,68.0,67.93,67.95,6400.0,67.99,68.0,67.93,67.95,6400.0
2015-05-29 14:30:00,67.93,67.93,67.84,67.89,2600.0,67.93,67.93,67.84,67.89,2600.0
2015-05-29 14:35:00,67.92,67.97,67.91,67.96,5600.0,67.92,67.97,67.91,67.96,5600.0
2015-05-29 14:40:00,67.94,67.98,67.91,67.95,7416.0,67.94,67.98,67.91,67.95,7416.0
2015-05-29 14:45:00,67.96,67.96,67.89,67.91,3300.0,67.96,67.96,67.89,67.91,3300.0
2015-05-29 14:50:00,67.91,67.96,67.91,67.92,7600.0,67.91,67.96,67.91,67.92,7600.0
2015-05-29 14:55:00,67.92,68.01,67.91,68.01,4174.0,67.92,68.01,67.91,68.01,4174.0
2015-05-29 15:00:00,68.01,68.01,67.97,67.98,3884.0,68.01,68.01,67.97,67.98,3884.0
2015-05-29 15:05:00,68.0,68.04,67.98,67.99,25610.0,68.0,68.04,67.98,67.99,25610.0
2015-05-29 15:10:00,67.99,68.0,67.96,67.98,4400.0,67.99,68.0,67.96,67.98,4400.0
2015-05-29 15:15:00,67.98,68.1,67.98,68.1,8890.0,67.98,68.1,67.98,68.1,8890.0
2015-05-29 15:20:00,68.1,68.14,68.0,68.07,11976.0,68.1,68.14,68.0,68.07,11976.0
2015-05-29 15:25:00,68.07,68.07,68.0,68.02,7088.0,68.07,68.07,68.0,68.02,7088.0
2015-05-29 15:30:00,68.0,68.0,67.93,67.98,6110.0,68.0,68.0,67.93,67.98,6110.0
2015-05-29 15:35:00,67.98,68.08,67.98,67.98,7920.0,67.98,68.08,67.98,67.98,7920.0
2015-05-29 15:40:00,67.97,68.02,67.96,68.02,9608.0,67.97,68.02,67.96,68.02,9608.0
2015-05-29 15:45:00,68.01,68.11,67.98,67.98,15912.0,68.01,68.11,67.98,67.98,15912.0
2015-05-29 15:50:00,67.97,67.99,67.89,67.89,31678.0,67.97,67.99,67.89,67.89,31678.0
2015-05-29 15:55:00,67.9,67.97,67.79,67.82,42356.0,67.9,67.97,67.79,67.82,42356.0
2015-06-01 09:30:00,67.89,68.52,67.1,67.64,6792.0,67.89,68.52,67.1,67.64,6792.0
2015-06-01 09:35:00,67.84,68.0,67.6,67.6,4802.0,67.84,68.0,67.6,67.6,4802.0
2015-06-01 09:40:00,67.53,67.61,67.51,67.54,1808.0,67.53,67.61,67.51,67.54,1808.0
2015-06-01 09:45:00,67.56,67.61,67.31,67.36,3200.0,67.56,67.61,67.31,67.36,3200.0
2015-06-01 09:50:00,67.42,67.42,67.36,67.36,600.0,67.42,67.42,67.36,67.36,600.0
2015-06-01 09:55:00,67.36,67.61,67.36,67.45,8200.0,67.36,67.61,67.36,67.45,8200.0
2015-06-01 10:00:00,67.48,67.73,67.48,67.67,8600.0,67.48,67.73,67.48,67.67,8600.0
2015-06-01 10:05:00,67.67,67.67,67.38,67.38,8400.0,67.67,67.67,67.38,67.38,8400.0
2015-06-01 10:10:00,67.4,67.4,67.19,67.19,12008.0,67.4,67.4,67.19,67.19,12008.0
2015-06-01 10:15:00,67.2,67.2,67.08,67.13,7842.0,67.2,67.2,67.08,67.13,7842.0
2015-06-01 10:20:00,67.15,67.46,67.09,67.27,6040.0,67.15,67.46,67.09,67.27,6040.0
2015-06-01 10:25:00,67.44,67.44,67.22,67.32,18490.0,67.44,67.44,67.22,67.32,18490.0
2015-06-01 10:30:00,67.35,67.51,67.29,67.42,8302.0,67.35,67.51,67.29,67.42,8302.0
2015-06-01 10:35:00,67.46,67.52,67.29,67.44,7800.0,67.46,67.52,67.29,67.44,7800.0
2015-06-01 10:40:00,67.46,67.5,67.32,67.32,6200.0,67.46,67.5,67.32,67.32,6200.0
2015-06-01 10:45:00,67.32,67.41,67.31,67.33,3600.0,67.32,67.41,67.31,67.33,3600.0
2015-06-01 10:50:00,67.36,67.57,67.35,67.48,18840.0,67.36,67.57,67.35,67.48,18840.0
2015-06-01 10:55:00,67.44,67.57,67.33,67.39,31406.0,67.44,67.57,67.33,67.39,31406.0
2015-06-01 11:00:00,67.51,67.81,67.49,67.81,4600.0,67.51,67.81,67.49,67.81,4600.0
2015-06-01 11:05:00,67.83,67.94,67.77,67.9,5400.0,67.83,67.94,67.77,67.9,5400.0
2015-06-01 11:10:00,67.89,68.04,67.89,68.04,4442.0,67.89,68.04,67.89,68.04,4442.0
2015-06-01 11:15:00,68.11,68.12,68.08,68.11,4000.0,68.11,68.12,68.08,68.11,4000.0
2015-06-01 11:20:00,68.11,68.2,68.08,68.2,4800.0,68.11,68.2,68.08,68.2,4800.0
2015-06-01 11:25:00,68.19,68.22,68.05,68.05,4800.0,68.19,68.22,68.05,68.05,4800.0
2015-06-01 11:30:00,68.01,68.1,67.97,67.99,1600.0,68.01,68.1,67.97,67.99,1600.0
2015-06-01 11:35:00,67.98,67.98,67.78,67.83,4400.0,67.98,67.98,67.78,67.83,4400.0
2015-06-01 11:40:00,67.77,67.86,67.77,67.86,4800.0,67.77,67.86,67.77,67.86,4800.0
2015-06-01 11:45:00,67.88,67.89,67.82,67.85,2000.0,67.88,67.89,67.82,67.85,2000.0
2015-06-01 11:50:00,67.82,67.84,67.66,67.66,4454.0,67.82,67.84,67.66,67.66,4454.0
2015-06-01 11:55:00,67.67,67.7,67.63,67.69,3800.0,67.67,67.7,67.63,67.69,3800.0
2015-06-01 12:00:00,67.64,67.87,67.64,67.78,4400.0,67.64,67.87,67.64,67.78,4400.0
2015-06-01 12:05:00,67.83,67.86,67.75,67.75,4400.0,67.83,67.86,67.75,67.75,4400.0
2015-06-01 12:10:00,67.74,67.75,67.6,67.73,6010.0,67.74,67.75,67.6,67.73,6010.0
2015-06-01 12:15:00,67.77,67.94,67.75,67.94,2800.0,67.77,67.94,67.75,67.94,2800.0
2015-06-01 12:20:00,68.0,68.01,67.96,68.01,2406.0,68.0,68.01,67.96,68.01,2406.0
2015-06-01 12:25:00,68.0,68.08,67.93,68.01,6000.0,68.0,68.08,67.93,68.01,6000.0
2015-06-01 12:30:00,67.89,67.96,67.89,67.96,600.0,67.89,67.96,67.89,67.96,600.0
2015-06-01 12:35:00,67.96,68.07,67.95,68.07,4200.0,67.96,68.07,67.95,68.07,4200.0
2015-06-01 12:40:00,68.04,68.06,67.81,67.89,16706.0,68.04,68.06,67.81,67.89,16706.0
2015-06-01 12:45:00,67.91,67.92,67.88,67.89,2000.0,67.91,67.92,67.88,67.89,2000.0
2015-06-01 12:50:00,67.9,67.92,67.84,67.92,4000.0,67.9,67.92,67.84,67.92,4000.0
2015-06-01 12:55:00,67.93,68.07,67.92,68.06,3580.0,67.93,68.07,67.92,68.06,3580.0
2015-06-01 13:00:00,68.07,68.09,67.98,67.98,5624.0,68.07,68.09,67.98,67.98,5624.0
2015-06-01 13:05:00,67.93,67.99,67.92,67.95,2800.0,67.93,67.99,67.92,67.95,2800.0
2015-06-01 13:10:00,67.96,68.1,67.96,68.1,3880.0,67.96,68.1,67.96,68.1,3880.0
2015-06-01 13:15:00,68.11,68.17,68.05,68.05,6600.0,68.11,68.17,68.05,68.05,6600.0
2015-06-01 13:20:00,68.05,68.05,68.0,68.0,1000.0,68.05,68.05,68.0,68.0,1000.0
2015-06-01 13:25:00,67.95,68.03,67.95,67.98,3200.0,67.95,68.03,67.95,67.98,3200.0
2015-06-01 13:30:00,68.05,68.08,68.0,68.0,3000.0,68.05,68.08,68.0,68.0,3000.0
2015-06-01 13:35:00,68.0,68.0,67.92,67.96,3400.0,68.0,68.0,67.92,67.96,3400.0
2015-06-01 13:40:00,67.94,67.95,67.89,67.89,2000.0,67.94,67.95,67.89,67.89,2000.0
2015-06-01 13:45:00,67.89,67.89,67.81,67.86,3600.0,67.89,67.89,67.81,67.86,3600.0
2015-06-01 13:50:00,67.86,67.87,67.8,67.81,4422.0,67.86,67.87,67.8,67.81,4422.0
2015-06-01 13:55:00,67.84,67.84,67.76,67.78,2400.0,67.84,67.84,67.76,67.78,2400.0
2015-06-01 14:00:00,67.76,67.78,67.71,67.78,6600.0,67.76,67.78,67.71,67.78,6600.0
2015-06-01 14:05:00,67.75,67.77,67.72,67.76,3640.0,67.75,67.77,67.72,67.76,3640.0
2015-06-01 14:10:00,67.76,67.88,67.76,67.82,5800.0,67.76,67.88,67.76,67.82,5800.0
2015-06-01 14:15:00,67.81,67.95,67.81,67.92,5600.0,67.81,67.95,67.81,67.92,5600.0
2015-06-01 14:20:00,67.95,68.01,67.93,68.01,2000.0,67.95,68.01,67.93,68.01,2000.0
2015-06-01 14:25:00,68.01,68.02,67.92,67.92,4000.0,68.01,68.02,67.92,67.92,4000.0
2015-06-01 14:30:00,67.92,67.92,67.81,67.81,3200.0,67.92,67.92,67.81,67.81,3200.0
2015-06-01 14:35:00,67.77,67.8,67.75,67.75,2600.0,67.77,67.8,67.75,67.75,2600.0
2015-06-01 14:40:00,67.75,67.75,67.69,67.69,2160.0,67.75,67.75,67.69,67.69,2160.0
2015-06-01 14:45:00,67.69,67.86,67.69,67.74,8122.0,67.69,67.86,67.69,67.74,8122.0
2015-06-01 14:50:00,67.79,67.8,67.75,67.76,2200.0,67.79,67.8,67.75,67.76,2200.0
2015-06-01 14:55:00,67.81,67.81,67.76,67.76,4000.0,67.81,67.81,67.76,67.76,4000.0
2015-06-01 15:00:00,67.76,67.79,67.73,67.74,6046.0,67.76,67.79,67.73,67.74,6046.0
2015-06-01 15:05:00,67.75,67.8,67.74,67.75,6000.0,67.75,67.8,67.74,67.75,6000.0
2015-06-01 15:10:00,67.76,67.8,67.75,67.8,4600.0,67.76,67.8,67.75,67.8,4600.0
2015-06-01 15:15:00,67.8,67.8,67.67,67.67,8200.0,67.8,67.8,67.67,67.67,8200.0
2015-06-01 15:20:00,67.67,67.79,67.67,67.77,8140.0,67.67,67.79,67.67,67.77,8140.0
2015-06-01 15:25:00,67.76,67.78,67.66,67.66,8400.0,67.76,67.78,67.66,67.66,8400.0
2015-06-01 15:30:00,67.66,67.71,67.54,67.54,9000.0,67.66,67.71,67.54,67.54,9000.0
2015-06-01 15:35:00,67.54,67.66,67.54,67.6,7800.0,67.54,67.66,67.54,67.6,7800.0
2015-06-01 15:40:00,67.61,67.7,67.58,67.7,6994.0,67.61,67.7,67.58,67.7,6994.0
2015-06-01 15:45:00,67.7,67.76,67.66,67.7,14656.0,67.7,67.76,67.66,67.7,14656.0
2015-06-01 15:50:00,67.7,67.76,67.67,67.69,27892.0,67.7,67.76,67.67,67.69,27892.0
2015-06-01 15:55:00,67.7,67.77,67.66,67.77,33636.0,67.7,67.77,67.66,67.77,33636.0
2015-06-02 09:30:00,67.28,67.77,67.01,67.51,10632.0,67.28,67.77,67.01,67.51,10632.0
2015-06-02 09:35:00,67.51,67.51,67.42,67.47,2200.0,67.51,67.51,67.42,67.47,2200.0
2015-06-02 09:40:00,67.47,67.54,67.4,67.54,1600.0,67.47,67.54,67.4,67.54,1600.0
2015-06-02 09:45:00,67.58,67.65,67.39,67.42,4000.0,67.58,67.65,67.39,67.42,4000.0
2015-06-02 09:50:00,67.35,67.5,67.35,67.41,4000.0,67.35,67.5,67.35,67.41,4000.0
2015-06-02 09:55:00,67.48,67.67,67.48,67.56,5500.0,67.48,67.67,67.48,67.56,5500.0
2015-06-02 10:00:00,67.67,67.67,67.49,67.58,8100.0,67.67,67.67,67.49,67.58,8100.0
2015-06-02 10:05:00,67.63,67.63,67.38,67.46,6600.0,67.63,67.63,67.38,67.46,6600.0
2015-06-02 10:10:00,67.51,67.52,67.28,67.29,9600.0,67.51,67.52,67.28,67.29,9600.0
2015-06-02 10:15:00,67.38,67.38,67.14,67.18,8800.0,67.38,67.38,67.14,67.18,8800.0
2015-06-02 10:20:00,67.36,67.43,67.32,67.43,8800.0,67.36,67.43,67.32,67.43,8800.0
2015-06-02 10:25:00,67.39,67.5,67.35,67.35,3480.0,67.39,67.5,67.35,67.35,3480.0
2015-06-02 10:30:00,67.47,67.47,67.39,67.47,1200.0,67.47,67.47,67.39,67.47,1200.0
2015-06-02 10:35:00,67.52,67.72,67.52,67.67,3200.0,67.52,67.72,67.52,67.67,3200.0
2015-06-02 10:40:00,67.68,67.7,67.61,67.7,4560.0,67.68,67.7,67.61,67.7,4560.0
2015-06-02 10:45:00,67.65,67.71,67.63,67.69,3400.0,67.65,67.71,67.63,67.69,3400.0
2015-06-02 10:50:00,67.78,67.86,67.78,67.86,2000.0,67.78,67.86,67.78,67.86,2000.0
2015-06-02 10:55:00,67.86,67.88,67.83,67.83,2200.0,67.86,67.88,67.83,67.83,2200.0
2015-06-02 11:00:00,67.87,67.97,67.86,67.97,3420.0,67.87,67.97,67.86,67.97,3420.0
2015-06-02 11:05:00,67.91,68.1,67.87,68.1,21600.0,67.91,68.1,67.87,68.1,21600.0
2015-06-02 11:10:00,68.12,68.17,68.04,68.04,5600.0,68.12,68.17,68.04,68.04,5600.0
2015-06-02 11:15:00,68.07,68.1,68.02,68.05,3400.0,68.07,68.1,68.02,68.05,3400.0
2015-06-02 11:20:00,67.99,67.99,67.86,67.86,10700.0,67.99,67.99,67.86,67.86,10700.0
2015-06-02 11:25:00,67.86,67.86,67.81,67.81,1800.0,67.86,67.86,67.81,67.81,1800.0
2015-06-02 11:30:00,67.8,67.81,67.8,67.81,400.0,67.8,67.81,67.8,67.81,400.0
2015-06-02 11:35:00,67.81,67.83,67.78,67.81,2800.0,67.81,67.83,67.78,67.81,2800.0
2015-06-02 11:40:00,67.83,67.85,67.72,67.72,17400.0,67.83,67.85,67.72,67.72,17400.0
2015-06-02 11:45:00,67.72,67.72,67.7,67.7,1000.0,67.72,67.72,67.7,67.7,1000.0
2015-06-02 11:50:00,67.67,67.67,67.63,67.63,2600.0,67.67,67.67,67.63,67.63,2600.0
2015-06-02 11:55:00,67.61,67.63,67.56,67.56,1400.0,67.61,67.63,67.56,67.56,1400.0
2015-06-02 12:00:00,67.56,67.66,67.52,67.66,5498.0,67.56,67.66,67.52,67.66,5498.0
2015-06-02 12:05:00,67.62,67.81,67.62,67.66,4800.0,67.62,67.81,67.62,67.66,4800.0
2015-06-02 12:10:00,67.66,67.66,67.63,67.63,1000.0,67.66,67.66,67.63,67.63,1000.0
2015-06-02 12:15:00,67.63,67.63,67.55,67.55,1200.0,67.63,67.63,67.55,67.55,1200.0
2015-06-02 12:20:00,67.58,67.58,67.49,67.5,3600.0,67.58,67.58,67.49,67.5,3600.0
2015-06-02 12:25:00,67.54,67.57,67.45,67.46,3180.0,67.54,67.57,67.45,67.46,3180.0
2015-06-02 12:30:00,67.46,67.51,67.46,67.51,1800.0,67.46,67.51,67.46,67.51,1800.0
2015-06-02 12:35:00,67.51,67.64,67.5,67.55,9600.0,67.51,67.64,67.5,67.55,9600.0
2015-06-02 12:40:00,67.55,67.55,67.55,67.55,200.0,67.55,67.55,67.55,67.55,200.0
2015-06-02 12:45:00,67.54,67.54,67.42,67.47,4600.0,67.54,67.54,67.42,67.47,4600.0
2015-06-02 12:50:00,67.46,67.61,67.44,67.5,8384.0,67.46,67.61,67.44,67.5,8384.0
2015-06-02 12:55:00,67.58,67.65,67.58,67.59,3200.0,67.58,67.65,67.58,67.59,3200.0
2015-06-02 13:00:00,67.62,67.7,67.59,67.67,20800.0,67.62,67.7,67.59,67.67,20800.0
2015-06-02 13:05:00,67.67,67.67,67.48,67.52,20948.0,67.67,67.67,67.48,67.52,20948.0
2015-06-02 13:10:00,67.57,67.6,67.5,67.51,16600.0,67.57,67.6,67.5,67.51,16600.0
2015-06-02 13:15:00,67.54,67.57,67.49,67.53,16984.0,67.54,67.57,67.49,67.53,16984.0
2015-06-02 13:20:00,67.57,67.57,67.5,67.5,7400.0,67.57,67.57,67.5,67.5,7400.0
2015-06-02 13:25:00,67.55,67.55,67.49,67.49,26150.0,67.55,67.55,67.49,67.49,26150.0
2015-06-02 13:30:00,67.5,67.5,67.49,67.5,1000.0,67.5,67.5,67.49,67.5,1000.0
2015-06-02 13:35:00,67.51,67.54,67.51,67.54,1200.0,67.51,67.54,67.51,67.54,1200.0
2015-06-02 13:40:00,67.56,67.56,67.48,67.5,2800.0,67.56,67.56,67.48,67.5,2800.0
2015-06-02 13:45:00,67.49,67.49,67.45,67.45,800.0,67.49,67.49,67.45,67.45,800.0
2015-06-02 13:50:00,67.48,67.57,67.48,67.5,5606.0,67.48,67.57,67.48,67.5,5606.0
2015-06-02 13:55:00,67.5,67.5,67.5,67.5,2600.0,67.5,67.5,67.5,67.5,2600.0
2015-06-02 14:00:00,67.45,67.45,67.39,67.45,4200.0,67.45,67.45,67.39,67.45,4200.0
2015-06-02 14:05:00,67.42,67.42,67.38,67.38,5122.0,67.42,67.42,67.38,67.38,5122.0
2015-06-02 14:10:00,67.33,67.36,67.28,67.28,18132.0,67.33,67.36,67.28,67.28,18132.0
2015-06-02 14:15:00,67.26,67.26,67.24,67.24,600.0,67.26,67.26,67.24,67.24,600.0
2015-06-02 14:20:00,67.23,67.23,67.16,67.19,2600.0,67.23,67.23,67.16,67.19,2600.0
2015-06-02 14:25:00,67.21,67.3,67.21,67.26,5600.0,67.21,67.3,67.21,67.26,5600.0
2015-06-02 14:30:00,67.27,67.32,67.27,67.32,1630.0,67.27,67.32,67.27,67.32,1630.0
2015-06-02 14:35:00,67.33,67.33,67.22,67.22,3800.0,67.33,67.33,67.22,67.22,3800.0
2015-06-02 14:40:00,67.17,67.2,67.17,67.17,2600.0,67.17,67.2,67.17,67.17,2600.0
2015-06-02 14:45:00,67.17,67.21,67.07,67.07,18530.0,67.17,67.21,67.07,67.07,18530.0
2015-06-02 14:50:00,67.05,67.1,67.05,67.1,3460.0,67.05,67.1,67.05,67.1,3460.0
2015-06-02 14:55:00,67.1,67.11,67.03,67.04,6478.0,67.1,67.11,67.03,67.04,6478.0
2015-06-02 15:00:00,67.08,67.08,67.0,67.06,10310.0,67.08,67.08,67.0,67.06,10310.0
2015-06-02 15:05:00,67.03,67.04,66.89,66.99,17670.0,67.03,67.04,66.89,66.99,17670.0
2015-06-02 15:10:00,66.99,67.11,66.99,67.11,32900.0,66.99,67.11,66.99,67.11,32900.0
2015-06-02 15:15:00,67.09,67.19,67.08,67.16,5216.0,67.09,67.19,67.08,67.16,5216.0
2015-06-02 15:20:00,67.17,67.22,67.14,67.16,18394.0,67.17,67.22,67.14,67.16,18394.0
2015-06-02 15:25:00,67.16,67.29,67.16,67.29,14200.0,67.16,67.29,67.16,67.29,14200.0
2015-06-02 15:30:00,67.28,67.28,67.11,67.11,6000.0,67.28,67.28,67.11,67.11,6000.0
2015-06-02 15:35:00,67.11,67.13,67.07,67.08,4800.0,67.11,67.13,67.07,67.08,4800.0
2015-06-02 15:40:00,67.05,67.1,67.04,67.07,8200.0,67.05,67.1,67.04,67.07,8200.0
2015-06-02 15:45:00,67.05,67.13,67.03,67.04,19606.0,67.05,67.13,67.03,67.04,19606.0
2015-06-02 15:50:00,67.05,67.08,66.99,67.01,19338.0,67.05,67.08,66.99,67.01,19338.0
2015-06-02 15:55:00,67.01,67.1,66.99,67.04,30282.0,67.01,67.1,66.99,67.04,30282.0
2015-06-03 09:30:00,67.49,67.49,66.84,66.85,9762.0,67.49,67.49,66.84,66.85,9762.0
2015-06-03 09:35:00,66.85,66.85,66.35,66.57,11946.0,66.85,66.85,66.35,66.57,11946.0
2015-06-03 09:40:00,66.75,66.87,66.63,66.63,10908.0,66.75,66.87,66.63,66.63,10908.0
2015-06-03 09:45:00,66.58,66.66,66.32,66.32,7800.0,66.58,66.66,66.32,66.32,7800.0
2015-06-03 09:50:00,66.26,66.56,66.17,66.44,32102.0,66.26,66.56,66.17,66.44,32102.0
2015-06-03 09:55:00,66.42,66.42,66.37,66.37,4200.0,66.42,66.42,66.37,66.37,4200.0
2015-06-03 10:00:00,66.54,66.54,66.14,66.26,16396.0,66.54,66.54,66.14,66.26,16396.0
2015-06-03 10:05:00,66.34,66.44,65.8,65.96,37106.0,66.34,66.44,65.8,65.96,37106.0
2015-06-03 10:10:00,65.98,66.3,65.92,66.27,27500.0,65.98,66.3,65.92,66.27,27500.0
2015-06-03 10:15:00,66.27,66.38,66.13,66.21,7196.0,66.27,66.38,66.13,66.21,7196.0
2015-06-03 10:20:00,66.25,66.34,66.13,66.13,14800.0,66.25,66.34,66.13,66.13,14800.0
2015-06-03 10:25:00,66.18,66.18,66.01,66.01,16100.0,66.18,66.18,66.01,66.01,16100.0
2015-06-03 10:30:00,66.1,66.1,65.88,65.96,15800.0,66.1,66.1,65.88,65.96,15800.0
2015-06-03 10:35:00,65.92,65.92,65.7,65.7,16900.0,65.92,65.92,65.7,65.7,16900.0
2015-06-03 10:40:00,65.67,65.67,65.5,65.63,79566.0,65.67,65.67,65.5,65.63,79566.0
2015-06-03 10:45:00,65.64,66.07,65.6,66.02,11900.0,65.64,66.07,65.6,66.02,11900.0
2015-06-03 10:50:00,66.05,66.07,65.96,66.03,10200.0,66.05,66.07,65.96,66.03,10200.0
2015-06-03 10:55:00,66.2,66.24,66.04,66.04,12868.0,66.2,66.24,66.04,66.04,12868.0
2015-06-03 11:00:00,66.04,66.28,66.04,66.11,7600.0,66.04,66.28,66.04,66.11,7600.0
2015-06-03 11:05:00,66.14,66.2,66.05,66.06,12152.0,66.14,66.2,66.05,66.06,12152.0
2015-06-03 11:10:00,66.05,66.22,66.05,66.07,8334.0,66.05,66.22,66.05,66.07,8334.0
2015-06-03 11:15:00,66.1,66.22,66.05,66.21,13200.0,66.1,66.22,66.05,66.21,13200.0
2015-06-03 11:20:00,66.21,66.38,66.21,66.37,6800.0,66.21,66.38,66.21,66.37,6800.0
2015-06-03 11:25:00,66.36,66.39,66.05,66.06,27900.0,66.36,66.39,66.05,66.06,27900.0
2015-06-03 11:30:00,66.06,66.08,65.88,65.96,8000.0,66.06,66.08,65.88,65.96,8000.0
2015-06-03 11:35:00,65.96,66.11,65.9,66.0,33178.0,65.96,66.11,65.9,66.0,33178.0
2015-06-03 11:40:00,66.07,66.07,65.87,66.0,26800.0,66.07,66.07,65.87,66.0,26800.0
2015-06-03 11:45:00,65.99,66.25,65.92,66.21,18400.0,65.99,66.25,65.92,66.21,18400.0
2015-06-03 11:50:00,66.22,66.28,65.89,66.0,76442.0,66.22,66.28,65.89,66.0,76442.0
2015-06-03 11:55:00,66.13,66.16,66.12,66.16,800.0,66.13,66.16,66.12,66.16,800.0
2015-06-03 12:00:00,66.22,66.39,66.2,66.39,26256.0,66.22,66.39,66.2,66.39,26256.0
2015-06-03 12:05:00,66.38,66.46,66.36,66.39,9346.0,66.38,66.46,66.36,66.39,9346.0
2015-06-03 12:10:00,66.35,66.44,66.35,66.38,2600.0,66.35,66.44,66.35,66.38,2600.0
2015-06-03 12:15:00,66.36,66.58,66.36,66.53,10200.0,66.36,66.58,66.36,66.53,10200.0
2015-06-03 12:20:00,66.47,66.53,66.39,66.46,7240.0,66.47,66.53,66.39,66.46,7240.0
2015-06-03 12:25:00,66.42,66.47,66.4,66.44,5600.0,66.42,66.47,66.4,66.44,5600.0
2015-06-03 12:30:00,66.44,66.45,66.38,66.38,4400.0,66.44,66.45,66.38,66.38,4400.0
2015-06-03 12:35:00,66.38,66.43,66.16,66.19,8096.0,66.38,66.43,66.16,66.19,8096.0
2015-06-03 12:40:00,66.19,66.3,66.09,66.26,20046.0,66.19,66.3,66.09,66.26,20046.0
2015-06-03 12:45:00,66.25,66.25,66.19,66.19,4000.0,66.25,66.25,66.19,66.19,4000.0
2015-06-03 12:50:00,66.22,66.38,66.19,66.33,3800.0,66.22,66.38,66.19,66.33,3800.0
2015-06-03 12:55:00,66.42,66.42,66.19,66.25,6232.0,66.42,66.42,66.19,66.25,6232.0
2015-06-03 13:00:00,66.3,66.32,66.19,66.19,1412.0,66.3,66.32,66.19,66.19,1412.0
2015-06-03 13:05:00,66.25,66.42,66.22,66.32,6402.0,66.25,66.42,66.22,66.32,6402.0
2015-06-03 13:10:00,66.42,66.42,66.31,66.31,5774.0,66.42,66.42,66.31,66.31,5774.0
2015-06-03 13:15:00,66.38,66.42,66.14,66.14,8000.0,66.38,66.42,66.14,66.14,8000.0
2015-06-03 13:20:00,66.14,66.14,66.04,66.04,2600.0,66.14,66.14,66.04,66.04,2600.0
2015-06-03 13:25:00,66.1,66.11,65.97,65.98,13600.0,66.1,66.11,65.97,65.98,13600.0
2015-06-03 13:30:00,66.02,66.11,65.88,66.09,52400.0,66.02,66.11,65.88,66.09,52400.0
2015-06-03 13:35:00,66.15,66.25,65.97,65.97,15536.0,66.15,66.25,65.97,65.97,15536.0
2015-06-03 13:40:00,66.06,66.18,66.02,66.18,2600.0,66.06,66.18,66.02,66.18,2600.0
2015-06-03 13:45:00,66.15,66.29,66.11,66.29,31400.0,66.15,66.29,66.11,66.29,31400.0
2015-06-03 13:50:00,66.33,66.48,66.33,66.47,5600.0,66.33,66.48,66.33,66.47,5600.0
2015-06-03 13:55:00,66.47,66.51,66.23,66.23,13558.0,66.47,66.51,66.23,66.23,13558.0
2015-06-03 14:00:00,66.33,66.33,66.15,66.27,12066.0,66.33,66.33,66.15,66.27,12066.0
2015-06-03 14:05:00,66.27,66.29,66.1,66.23,6658.0,66.27,66.29,66.1,66.23,6658.0
2015-06-03 14:10:00,66.19,66.3,66.19,66.29,6402.0,66.19,66.3,66.19,66.29,6402.0
2015-06-03 14:15:00,66.35,66.42,66.33,66.36,5818.0,66.35,66.42,66.33,66.36,5818.0
2015-06-03 14:20:00,66.36,66.36,66.31,66.32,3600.0,66.36,66.36,66.31,66.32,3600.0
2015-06-03 14:25:00,66.31,66.31,66.23,66.3,7800.0,66.31,66.31,66.23,66.3,7800.0
2015-06-03 14:30:00,66.32,66.33,66.24,66.24,5400.0,66.32,66.33,66.24,66.24,5400.0
2015-06-03 14:35:00,66.26,66.28,66.24,66.26,4600.0,66.26,66.28,66.24,66.26,4600.0
2015-06-03 14:40:00,66.27,66.35,66.27,66.3,13154.0,66.27,66.35,66.27,66.3,13154.0
2015-06-03 14:45:00,66.32,66.32,66.21,66.21,8984.0,66.32,66.32,66.21,66.21,8984.0
2015-06-03 14:50:00,66.22,66.27,66.22,66.24,6600.0,66.22,66.27,66.22,66.24,6600.0
2015-06-03 14:55:00,66.23,66.24,65.92,65.95,98632.0,66.23,66.24,65.92,65.95,98632.0
2015-06-03 15:00:00,65.95,66.08,65.91,66.08,105904.0,65.95,66.08,65.91,66.08,105904.0
2015-06-03 15:05:00,66.05,66.17,66.02,66.14,6600.0,66.05,66.17,66.02,66.14,6600.0
2015-06-03 15:10:00,66.14,66.15,66.03,66.03,18464.0,66.14,66.15,66.03,66.03,18464.0
2015-06-03 15:15:00,66.0,66.03,65.94,66.0,9200.0,66.0,66.03,65.94,66.0,9200.0
2015-06-03 15:20:00,66.0,66.11,66.0,66.06,14600.0,66.0,66.11,66.0,66.06,14600.0
2015-06-03 15:25:00,66.08,66.13,66.02,66.03,12956.0,66.08,66.13,66.02,66.03,12956.0
2015-06-03 15:30:00,66.03,66.06,65.94,66.06,11834.0,66.03,66.06,65.94,66.06,11834.0
2015-06-03 15:35:00,66.12,66.15,66.08,66.11,19200.0,66.12,66.15,66.08,66.11,19200.0
2015-06-03 15:40:00,66.11,66.11,65.92,65.95,33258.0,66.11,66.11,65.92,65.95,33258.0
2015-06-03 15:45:00,65.95,66.11,65.94,66.04,26762.0,65.95,66.11,65.94,66.04,26762.0
2015-06-03 15:50:00,66.04,66.16,66.03,66.08,47076.0,66.04,66.16,66.03,66.08,47076.0
2015-06-03 15:55:00,66.1,66.1,65.97,66.09,53656.0,66.1,66.1,65.97,66.09,53656.0
2015-06-04 09:30:00,66.02,66.13,65.61,65.92,16598.0,66.02,66.13,65.61,65.92,16598.0
2015-06-04 09:35:00,65.92,66.01,65.74,65.83,35168.0,65.92,66.01,65.74,65.83,35168.0
2015-06-04 09:40:00,65.84,66.03,65.74,65.81,53000.0,65.84,66.03,65.74,65.81,53000.0
2015-06-04 09:45:00,65.85,65.9,65.82,65.84,8800.0,65.85,65.9,65.82,65.84,8800.0
2015-06-04 09:50:00,65.74,65.74,65.58,65.7,5000.0,65.74,65.74,65.58,65.7,5000.0
2015-06-04 09:55:00,65.74,65.78,65.74,65.78,600.0,65.74,65.78,65.74,65.78,600.0
2015-06-04 10:00:00,65.87,66.19,65.87,66.0,25574.0,65.87,66.19,65.87,66.0,25574.0
2015-06-04 10:05:00,65.85,66.16,65.85,66.08,9200.0,65.85,66.16,65.85,66.08,9200.0
2015-06-04 10:10:00,66.0,66.09,66.0,66.03,1600.0,66.0,66.09,66.0,66.03,1600.0
2015-06-04 10:15:00,66.02,66.17,66.01,66.17,4684.0,66.02,66.17,66.01,66.17,4684.0
2015-06-04 10:20:00,66.18,66.21,66.18,66.21,2660.0,66.18,66.21,66.18,66.21,2660.0
2015-06-04 10:25:00,66.24,66.24,66.13,66.23,13000.0,66.24,66.24,66.13,66.23,13000.0
2015-06-04 10:30:00,66.25,66.25,65.97,66.06,42360.0,66.25,66.25,65.97,66.06,42360.0
2015-06-04 10:35:00,66.0,66.08,65.99,66.08,2800.0,66.0,66.08,65.99,66.08,2800.0
2015-06-04 10:40:00,66.23,66.23,66.14,66.14,400.0,66.23,66.23,66.14,66.14,400.0
2015-06-04 10:45:00,66.23,66.41,66.22,66.41,9850.0,66.23,66.41,66.22,66.41,9850.0
2015-06-04 10:50:00,66.42,66.5,66.38,66.5,2600.0,66.42,66.5,66.38,66.5,2600.0
2015-06-04 10:55:00,66.51,66.55,66.46,66.46,4400.0,66.51,66.55,66.46,66.46,4400.0
2015-06-04 11:00:00,66.38,66.41,66.35,66.41,2848.0,66.38,66.41,66.35,66.41,2848.0
2015-06-04 11:05:00,66.41,66.45,66.33,66.45,2400.0,66.41,66.45,66.33,66.45,2400.0
2015-06-04 11:10:00,66.47,66.65,66.47,66.61,2000.0,66.47,66.65,66.47,66.61,2000.0
2015-06-04 11:15:00,66.67,66.67,66.46,66.49,5120.0,66.67,66.67,66.46,66.49,5120.0
2015-06-04 11:20:00,66.46,66.47,66.46,66.46,1000.0,66.46,66.47,66.46,66.46,1000.0
2015-06-04 11:25:00,66.51,66.55,66.51,66.55,400.0,66.51,66.55,66.51,66.55,400.0
2015-06-04 11:30:00,66.61,66.61,66.48,66.48,3800.0,66.61,66.61,66.48,66.48,3800.0
2015-06-04 11:35:00,66.49,66.58,66.47,66.51,6600.0,66.49,66.58,66.47,66.51,6600.0
2015-06-04 11:40:00,66.56,66.58,66.47,66.47,3800.0,66.56,66.58,66.47,66.47,3800.0
2015-06-04 11:45:00,66.45,66.45,66.33,66.33,3430.0,66.45,66.45,66.33,66.33,3430.0
2015-06-04 11:50:00,66.38,66.39,66.3,66.3,5200.0,66.38,66.39,66.3,66.3,5200.0
2015-06-04 11:55:00,66.32,66.41,66.29,66.36,2800.0,66.32,66.41,66.29,66.36,2800.0
2015-06-04 12:00:00,66.42,66.42,66.36,66.37,2000.0,66.42,66.42,66.36,66.37,2000.0
2015-06-04 12:05:00,66.44,66.51,66.39,66.39,3000.0,66.44,66.51,66.39,66.39,3000.0
2015-06-04 12:10:00,66.38,66.4,66.35,66.38,2800.0,66.38,66.4,66.35,66.38,2800.0
2015-06-04 12:15:00,66.38,66.41,66.38,66.39,2800.0,66.38,66.41,66.38,66.39,2800.0
2015-06-04 12:20:00,66.44,66.44,66.33,66.36,2242.0,66.44,66.44,66.33,66.36,2242.0
2015-06-04 12:25:00,66.38,66.43,66.36,66.39,4400.0,66.38,66.43,66.36,66.39,4400.0
2015-06-04 12:30:00,66.44,66.44,66.41,66.42,2200.0,66.44,66.44,66.41,66.42,2200.0
2015-06-04 12:35:00,66.46,66.48,66.35,66.39,17200.0,66.46,66.48,66.35,66.39,17200.0
2015-06-04 12:40:00,66.36,66.36,66.2,66.25,23400.0,66.36,66.36,66.2,66.25,23400.0
2015-06-04 12:45:00,66.25,66.31,66.25,66.31,400.0,66.25,66.31,66.25,66.31,400.0
2015-06-04 12:50:00,66.31,66.33,66.29,66.33,1720.0,66.31,66.33,66.29,66.33,1720.0
2015-06-04 12:55:00,66.33,66.37,66.3,66.36,2200.0,66.33,66.37,66.3,66.36,2200.0
2015-06-04 13:00:00,66.39,66.39,66.27,66.29,5400.0,66.39,66.39,66.27,66.29,5400.0
2015-06-04 13:05:00,66.33,66.33,66.26,66.26,1200.0,66.33,66.33,66.26,66.26,1200.0
2015-06-04 13:10:00,66.29,66.32,66.27,66.27,2800.0,66.29,66.32,66.27,66.27,2800.0
2015-06-04 13:15:00,66.25,66.25,65.97,66.0,45800.0,66.25,66.25,65.97,66.0,45800.0
2015-06-04 13:20:00,65.98,65.98,65.91,65.98,2600.0,65.98,65.98,65.91,65.98,2600.0
2015-06-04 13:25:00,66.0,66.11,65.99,66.11,1400.0,66.0,66.11,65.99,66.11,1400.0
2015-06-04 13:30:00,66.06,66.11,66.06,66.11,1400.0,66.06,66.11,66.06,66.11,1400.0
2015-06-04 13:35:00,66.13,66.23,66.13,66.2,2400.0,66.13,66.23,66.13,66.2,2400.0
2015-06-04 13:40:00,66.24,66.24,66.15,66.15,4000.0,66.24,66.24,66.15,66.15,4000.0
2015-06-04 13:45:00,66.15,66.17,66.07,66.17,5200.0,66.15,66.17,66.07,66.17,5200.0
2015-06-04 13:50:00,66.15,66.23,66.15,66.23,600.0,66.15,66.23,66.15,66.23,600.0
2015-06-04 13:55:00,66.19,66.19,66.17,66.17,1400.0,66.19,66.19,66.17,66.17,1400.0
2015-06-04 14:00:00,66.14,66.14,66.08,66.09,4600.0,66.14,66.14,66.08,66.09,4600.0
2015-06-04 14:05:00,66.08,66.08,66.05,66.05,400.0,66.08,66.08,66.05,66.05,400.0
2015-06-04 14:10:00,66.0,66.05,65.97,66.0,18200.0,66.0,66.05,65.97,66.0,18200.0
2015-06-04 14:15:00,66.04,66.05,65.95,65.95,2200.0,66.04,66.05,65.95,65.95,2200.0
2015-06-04 14:20:00,65.97,66.06,65.97,66.05,3400.0,65.97,66.06,65.97,66.05,3400.0
2015-06-04 14:25:00,66.07,66.07,66.03,66.03,2404.0,66.07,66.07,66.03,66.03,2404.0
2015-06-04 14:30:00,66.03,66.07,66.01,66.01,5606.0,66.03,66.07,66.01,66.01,5606.0
2015-06-04 14:35:00,66.01,66.01,65.93,65.97,4400.0,66.01,66.01,65.93,65.97,4400.0
2015-06-04 14:40:00,66.01,66.01,65.99,65.99,1000.0,66.01,66.01,65.99,65.99,1000.0
2015-06-04 14:45:00,66.03,66.06,66.01,66.06,3000.0,66.03,66.06,66.01,66.06,3000.0
2015-06-04 14:50:00,66.08,66.13,66.06,66.13,5058.0,66.08,66.13,66.06,66.13,5058.0
2015-06-04 14:55:00,66.13,66.22,66.12,66.17,2600.0,66.13,66.22,66.12,66.17,2600.0
2015-06-04 15:00:00,66.21,66.21,66.11,66.14,11000.0,66.21,66.21,66.11,66.14,11000.0
2015-06-04 15:05:00,66.14,66.14,66.05,66.05,4000.0,66.14,66.14,66.05,66.05,4000.0
2015-06-04 15:10:00,66.04,66.05,65.96,66.05,5768.0,66.04,66.05,65.96,66.05,5768.0
2015-06-04 15:15:00,66.0,66.03,65.96,66.03,3400.0,66.0,66.03,65.96,66.03,3400.0
2015-06-04 15:20:00,66.02,66.04,65.99,66.0,22800.0,66.02,66.04,65.99,66.0,22800.0
2015-06-04 15:25:00,66.0,66.04,65.94,66.0,17800.0,66.0,66.04,65.94,66.0,17800.0
2015-06-04 15:30:00,66.02,66.05,65.96,65.96,16616.0,66.02,66.05,65.96,65.96,16616.0
2015-06-04 15:35:00,66.0,66.06,65.96,66.02,13820.0,66.0,66.06,65.96,66.02,13820.0
2015-06-04 15:40:00,66.05,66.05,65.98,66.02,3644.0,66.05,66.05,65.98,66.02,3644.0
2015-06-04 15:45:00,66.04,66.1,66.0,66.07,8400.0,66.04,66.1,66.0,66.07,8400.0
2015-06-04 15:50:00,66.13,66.14,66.07,66.13,10850.0,66.13,66.14,66.07,66.13,10850.0
2015-06-04 15:55:00,66.12,66.21,66.07,66.17,25022.0,66.12,66.21,66.07,66.17,25022.0
2015-06-05 09:30:00,65.95,65.95,65.67,65.7,10562.0,65.95,65.95,65.67,65.7,10562.0
2015-06-05 09:35:00,65.7,65.83,65.7,65.82,22194.0,65.7,65.83,65.7,65.82,22194.0
2015-06-05 09:40:00,65.69,66.17,65.69,66.12,7094.0,65.69,66.17,65.69,66.12,7094.0
2015-06-05 09:45:00,66.14,66.17,65.91,65.92,5616.0,66.14,66.17,65.91,65.92,5616.0
2015-06-05 09:50:00,65.88,65.96,65.78,65.86,8600.0,65.88,65.96,65.78,65.86,8600.0
2015-06-05 09:55:00,65.82,65.97,65.82,65.96,14628.0,65.82,65.97,65.82,65.96,14628.0
2015-06-05 10:00:00,65.98,66.02,65.9,65.93,18400.0,65.98,66.02,65.9,65.93,18400.0
2015-06-05 10:05:00,65.92,65.92,65.72,65.76,16000.0,65.92,65.92,65.72,65.76,16000.0
2015-06-05 10:10:00,65.79,65.85,65.7,65.85,10400.0,65.79,65.85,65.7,65.85,10400.0
2015-06-05 10:15:00,65.86,66.02,65.79,66.02,88798.0,65.86,66.02,65.79,66.02,88798.0
2015-06-05 10:20:00,66.02,66.1,65.86,66.0,48090.0,66.02,66.1,65.86,66.0,48090.0
2015-06-05 10:25:00,66.01,66.04,65.86,65.91,37202.0,66.01,66.04,65.86,65.91,37202.0
2015-06-05 10:30:00,65.95,65.97,65.7,65.7,9464.0,65.95,65.97,65.7,65.7,9464.0
2015-06-05 10:35:00,65.79,65.79,65.72,65.75,1800.0,65.79,65.79,65.72,65.75,1800.0
2015-06-05 10:40:00,65.74,65.82,65.68,65.68,6400.0,65.74,65.82,65.68,65.68,6400.0
2015-06-05 10:45:00,65.66,65.67,65.5,65.5,6320.0,65.66,65.67,65.5,65.5,6320.0
2015-06-05 10:50:00,65.5,65.5,65.42,65.42,1800.0,65.5,65.5,65.42,65.42,1800.0
2015-06-05 10:55:00,65.37,65.51,65.32,65.51,4906.0,65.37,65.51,65.32,65.51,4906.0
2015-06-05 11:00:00,65.48,65.53,65.44,65.44,3200.0,65.48,65.53,65.44,65.44,3200.0
2015-06-05 11:05:00,65.49,65.52,65.46,65.52,2000.0,65.49,65.52,65.46,65.52,2000.0
2015-06-05 11:10:00,65.52,65.71,65.5,65.62,8600.0,65.52,65.71,65.5,65.62,8600.0
2015-06-05 11:15:00,65.66,65.66,65.5,65.56,16600.0,65.66,65.66,65.5,65.56,16600.0
2015-06-05 11:20:00,65.56,65.7,65.55,65.66,18974.0,65.56,65.7,65.55,65.66,18974.0
2015-06-05 11:25:00,65.63,65.7,65.63,65.69,4400.0,65.63,65.7,65.63,65.69,4400.0
2015-06-05 11:30:00,65.61,65.73,65.6,65.72,10886.0,65.61,65.73,65.6,65.72,10886.0
2015-06-05 11:35:00,65.72,65.81,65.72,65.81,2800.0,65.72,65.81,65.72,65.81,2800.0
2015-06-05 11:40:00,65.77,65.83,65.77,65.79,1000.0,65.77,65.83,65.77,65.79,1000.0
2015-06-05 11:45:00,65.79,65.79,65.73,65.76,2610.0,65.79,65.79,65.73,65.76,2610.0
2015-06-05 11:50:00,65.78,65.86,65.77,65.86,4206.0,65.78,65.86,65.77,65.86,4206.0
2015-06-05 11:55:00,65.86,65.86,65.86,65.86,600.0,65.86,65.86,65.86,65.86,600.0
2015-06-05 12:00:00,65.86,65.89,65.8,65.89,3800.0,65.86,65.89,65.8,65.89,3800.0
2015-06-05 12:05:00,65.88,65.95,65.88,65.89,2200.0,65.88,65.95,65.88,65.89,2200.0
2015-06-05 12:10:00,65.99,66.0,65.92,65.95,4200.0,65.99,66.0,65.92,65.95,4200.0
2015-06-05 12:15:00,65.95,65.95,65.85,65.92,9800.0,65.95,65.95,65.85,65.92,9800.0
2015-06-05 12:20:00,65.89,65.91,65.71,65.71,12400.0,65.89,65.91,65.71,65.71,12400.0
2015-06-05 12:25:00,65.75,65.75,65.71,65.71,1400.0,65.75,65.75,65.71,65.71,1400.0
2015-06-05 12:30:00,65.7,65.7,65.64,65.64,2200.0,65.7,65.7,65.64,65.64,2200.0
2015-06-05 12:35:00,65.68,65.68,65.59,65.63,900.0,65.68,65.68,65.59,65.63,900.0
2015-06-05 12:40:00,65.63,65.7,65.63,65.7,1000.0,65.63,65.7,65.63,65.7,1000.0
2015-06-05 12:45:00,65.67,65.7,65.59,65.59,9000.0,65.67,65.7,65.59,65.59,9000.0
2015-06-05 12:50:00,65.66,65.69,65.63,65.67,2182.0,65.66,65.69,65.63,65.67,2182.0
2015-06-05 12:55:00,65.71,65.71,65.56,65.57,7000.0,65.71,65.71,65.56,65.57,7000.0
2015-06-05 13:00:00,65.55,65.58,65.54,65.55,2200.0,65.55,65.58,65.54,65.55,2200.0
2015-06-05 13:05:00,65.57,65.6,65.53,65.53,3200.0,65.57,65.6,65.53,65.53,3200.0
2015-06-05 13:10:00,65.58,65.58,65.49,65.49,2600.0,65.58,65.58,65.49,65.49,2600.0
2015-06-05 13:15:00,65.53,65.63,65.51,65.56,4600.0,65.53,65.63,65.51,65.56,4600.0
2015-06-05 13:20:00,65.6,65.61,65.56,65.56,2400.0,65.6,65.61,65.56,65.56,2400.0
2015-06-05 13:25:00,65.55,65.65,65.54,65.65,4200.0,65.55,65.65,65.54,65.65,4200.0
2015-06-05 13:30:00,65.7,65.75,65.67,65.75,1000.0,65.7,65.75,65.67,65.75,1000.0
2015-06-05 13:35:00,65.74,65.74,65.49,65.55,8700.0,65.74,65.74,65.49,65.55,8700.0
2015-06-05 13:40:00,65.53,65.53,65.47,65.47,2000.0,65.53,65.53,65.47,65.47,2000.0
2015-06-05 13:45:00,65.54,65.56,65.53,65.54,2200.0,65.54,65.56,65.53,65.54,2200.0
2015-06-05 13:50:00,65.55,65.58,65.5,65.51,2400.0,65.55,65.58,65.5,65.51,2400.0
2015-06-05 13:55:00,65.57,65.63,65.57,65.63,2600.0,65.57,65.63,65.57,65.63,2600.0
2015-06-05 14:00:00,65.66,65.69,65.52,65.69,9200.0,65.66,65.69,65.52,65.69,9200.0
2015-06-05 14:05:00,65.69,65.72,65.49,65.61,16400.0,65.69,65.72,65.49,65.61,16400.0
2015-06-05 14:10:00,65.64,65.72,65.55,65.6,16920.0,65.64,65.72,65.55,65.6,16920.0
2015-06-05 14:15:00,65.67,65.67,65.6,65.61,3666.0,65.67,65.67,65.6,65.61,3666.0
2015-06-05 14:20:00,65.63,65.63,65.49,65.5,13800.0,65.63,65.63,65.49,65.5,13800.0
2015-06-05 14:25:00,65.56,65.56,65.49,65.52,4600.0,65.56,65.56,65.49,65.52,4600.0
2015-06-05 14:30:00,65.58,65.58,65.49,65.54,6240.0,65.58,65.58,65.49,65.54,6240.0
2015-06-05 14:35:00,65.58,65.63,65.5,65.52,15232.0,65.58,65.63,65.5,65.52,15232.0
2015-06-05 14:40:00,65.52,65.61,65.49,65.6,5400.0,65.52,65.61,65.49,65.6,5400.0
2015-06-05 14:45:00,65.61,65.66,65.55,65.63,9670.0,65.61,65.66,65.55,65.63,9670.0
2015-06-05 14:50:00,65.56,65.66,65.55,65.61,7200.0,65.56,65.66,65.55,65.61,7200.0
2015-06-05 14:55:00,65.62,65.71,65.6,65.71,13600.0,65.62,65.71,65.6,65.71,13600.0
2015-06-05 15:00:00,65.73,65.83,65.71,65.83,1800.0,65.73,65.83,65.71,65.83,1800.0
2015-06-05 15:05:00,65.8,65.86,65.8,65.86,2000.0,65.8,65.86,65.8,65.86,2000.0
2015-06-05 15:10:00,65.86,65.94,65.83,65.89,12526.0,65.86,65.94,65.83,65.89,12526.0
2015-06-05 15:15:00,65.97,65.97,65.66,65.74,21400.0,65.97,65.97,65.66,65.74,21400.0
2015-06-05 15:20:00,65.75,65.75,65.69,65.7,5400.0,65.75,65.75,65.69,65.7,5400.0
2015-06-05 15:25:00,65.72,65.73,65.66,65.67,9000.0,65.72,65.73,65.66,65.67,9000.0
2015-06-05 15:30:00,65.66,65.75,65.54,65.73,15628.0,65.66,65.75,65.54,65.73,15628.0
2015-06-05 15:35:00,65.71,65.71,65.56,65.58,12930.0,65.71,65.71,65.56,65.58,12930.0
2015-06-05 15:40:00,65.54,65.57,65.48,65.53,13800.0,65.54,65.57,65.48,65.53,13800.0
2015-06-05 15:45:00,65.49,65.55,65.48,65.55,15600.0,65.49,65.55,65.48,65.55,15600.0
2015-06-05 15:50:00,65.58,65.74,65.55,65.64,42934.0,65.58,65.74,65.55,65.64,42934.0
2015-06-05 15:55:00,65.64,65.76,65.55,65.6,89286.0,65.64,65.76,65.55,65.6,89286.0
2015-06-08 09:30:00,65.42,65.58,65.25,65.54,5082.0,65.42,65.58,65.25,65.54,5082.0
2015-06-08 09:35:00,65.38,65.5,65.37,65.47,1400.0,65.38,65.5,65.37,65.47,1400.0
2015-06-08 09:40:00,65.51,65.52,65.51,65.51,320.0,65.51,65.52,65.51,65.51,320.0
2015-06-08 09:45:00,65.6,65.98,65.6,65.89,8400.0,65.6,65.98,65.6,65.89,8400.0
2015-06-08 09:50:00,65.83,65.85,65.82,65.85,1000.0,65.83,65.85,65.82,65.85,1000.0
2015-06-08 09:55:00,65.78,65.78,65.7,65.7,2000.0,65.78,65.78,65.7,65.7,2000.0
2015-06-08 10:00:00,65.67,65.77,65.57,65.77,14200.0,65.67,65.77,65.57,65.77,14200.0
2015-06-08 10:05:00,65.74,66.02,65.74,65.92,8400.0,65.74,66.02,65.74,65.92,8400.0
2015-06-08 10:10:00,65.89,65.89,65.88,65.88,600.0,65.89,65.89,65.88,65.88,600.0
2015-06-08 10:15:00,65.91,66.11,65.91,66.09,66368.0,65.91,66.11,65.91,66.09,66368.0
2015-06-08 10:20:00,66.01,66.05,65.97,66.03,7548.0,66.01,66.05,65.97,66.03,7548.0
2015-06-08 10:25:00,65.97,66.04,65.97,66.0,1400.0,65.97,66.04,65.97,66.0,1400.0
2015-06-08 10:30:00,66.04,66.04,65.83,65.94,10330.0,66.04,66.04,65.83,65.94,10330.0
2015-06-08 10:35:00,65.96,65.96,65.63,65.63,4600.0,65.96,65.96,65.63,65.63,4600.0
2015-06-08 10:40:00,65.63,65.81,65.62,65.81,3600.0,65.63,65.81,65.62,65.81,3600.0
2015-06-08 10:45:00,65.77,65.82,65.71,65.72,3800.0,65.77,65.82,65.71,65.72,3800.0
2015-06-08 10:50:00,65.7,65.81,65.7,65.81,2214.0,65.7,65.81,65.7,65.81,2214.0
2015-06-08 10:55:00,65.8,65.85,65.73,65.73,6602.0,65.8,65.85,65.73,65.73,6602.0
2015-06-08 11:00:00,65.69,65.77,65.62,65.77,4200.0,65.69,65.77,65.62,65.77,4200.0
2015-06-08 11:05:00,65.74,65.77,65.63,65.72,6200.0,65.74,65.77,65.63,65.72,6200.0
2015-06-08 11:10:00,65.77,65.77,65.53,65.56,15642.0,65.77,65.77,65.53,65.56,15642.0
2015-06-08 11:15:00,65.58,65.58,65.5,65.51,3200.0,65.58,65.58,65.5,65.51,3200.0
2015-06-08 11:20:00,65.49,65.55,65.44,65.47,4200.0,65.49,65.55,65.44,65.47,4200.0
2015-06-08 11:25:00,65.45,65.51,65.35,65.35,4800.0,65.45,65.51,65.35,65.35,4800.0
2015-06-08 11:30:00,65.41,65.44,65.34,65.44,2800.0,65.41,65.44,65.34,65.44,2800.0
2015-06-08 11:35:00,65.49,65.61,65.46,65.58,11300.0,65.49,65.61,65.46,65.58,11300.0
2015-06-08 11:40:00,65.62,65.66,65.56,65.64,3200.0,65.62,65.66,65.56,65.64,3200.0
2015-06-08 11:45:00,65.62,65.64,65.6,65.6,3150.0,65.62,65.64,65.6,65.6,3150.0
2015-06-08 11:50:00,65.61,65.64,65.52,65.57,2800.0,65.61,65.64,65.52,65.57,2800.0
2015-06-08 11:55:00,65.61,65.63,65.57,65.63,10618.0,65.61,65.63,65.57,65.63,10618.0
2015-06-08 12:00:00,65.63,65.65,65.47,65.58,14132.0,65.63,65.65,65.47,65.58,14132.0
2015-06-08 12:05:00,65.5,65.56,65.5,65.56,2526.0,65.5,65.56,65.5,65.56,2526.0
2015-06-08 12:10:00,65.56,65.58,65.54,65.54,7318.0,65.56,65.58,65.54,65.54,7318.0
2015-06-08 12:15:00,65.54,65.55,65.43,65.48,6200.0,65.54,65.55,65.43,65.48,6200.0
2015-06-08 12:20:00,65.4,65.48,65.38,65.41,11088.0,65.4,65.48,65.38,65.41,11088.0
2015-06-08 12:25:00,65.4,65.47,65.32,65.47,9818.0,65.4,65.47,65.32,65.47,9818.0
2015-06-08 12:30:00,65.47,65.48,65.32,65.39,25580.0,65.47,65.48,65.32,65.39,25580.0
2015-06-08 12:35:00,65.38,65.38,65.3,65.32,4176.0,65.38,65.38,65.3,65.32,4176.0
2015-06-08 12:40:00,65.31,65.36,65.26,65.26,2400.0,65.31,65.36,65.26,65.26,2400.0
2015-06-08 12:45:00,65.27,65.27,65.27,65.27,200.0,65.27,65.27,65.27,65.27,200.0
2015-06-08 12:50:00,65.33,65.42,65.33,65.39,4382.0,65.33,65.42,65.33,65.39,4382.0
2015-06-08 12:55:00,65.38,65.38,65.3,65.32,3600.0,65.38,65.38,65.3,65.32,3600.0
2015-06-08 13:00:00,65.33,65.33,65.2,65.2,4000.0,65.33,65.33,65.2,65.2,4000.0
2015-06-08 13:05:00,65.28,65.36,65.28,65.36,3778.0,65.28,65.36,65.28,65.36,3778.0
2015-06-08 13:10:00,65.36,65.36,65.36,65.36,0.0,65.36,65.36,65.36,65.36,0.0
2015-06-08 13:15:00,65.38,65.46,65.38,65.46,3012.0,65.38,65.46,65.38,65.46,3012.0
2015-06-08 13:20:00,65.49,65.53,65.47,65.53,4742.0,65.49,65.53,65.47,65.53,4742.0
2015-06-08 13:25:00,65.51,65.59,65.49,65.49,8000.0,65.51,65.59,65.49,65.49,8000.0
2015-06-08 13:30:00,65.53,65.53,65.46,65.48,4400.0,65.53,65.53,65.46,65.48,4400.0
2015-06-08 13:35:00,65.49,65.59,65.49,65.52,14224.0,65.49,65.59,65.49,65.52,14224.0
2015-06-08 13:40:00,65.47,65.61,65.47,65.61,2910.0,65.47,65.61,65.47,65.61,2910.0
2015-06-08 13:45:00,65.58,65.63,65.58,65.59,3182.0,65.58,65.63,65.58,65.59,3182.0
2015-06-08 13:50:00,65.65,65.69,65.64,65.69,1800.0,65.65,65.69,65.64,65.69,1800.0
2015-06-08 13:55:00,65.7,65.81,65.67,65.81,2200.0,65.7,65.81,65.67,65.81,2200.0
2015-06-08 14:00:00,65.75,65.75,65.69,65.69,2518.0,65.75,65.75,65.69,65.69,2518.0
2015-06-08 14:05:00,65.67,65.69,65.56,65.56,2244.0,65.67,65.69,65.56,65.56,2244.0
2015-06-08 14:10:00,65.64,65.67,65.53,65.55,11600.0,65.64,65.67,65.53,65.55,11600.0
2015-06-08 14:15:00,65.46,65.48,65.38,65.43,3800.0,65.46,65.48,65.38,65.43,3800.0
2015-06-08 14:20:00,65.45,65.71,65.42,65.67,2632.0,65.45,65.71,65.42,65.67,2632.0
2015-06-08 14:25:00,65.64,65.64,65.58,65.61,4000.0,65.64,65.64,65.58,65.61,4000.0
2015-06-08 14:30:00,65.63,65.63,65.55,65.55,14958.0,65.63,65.63,65.55,65.55,14958.0
2015-06-08 14:35:00,65.57,65.6,65.51,65.55,4400.0,65.57,65.6,65.51,65.55,4400.0
2015-06-08 14:40:00,65.51,65.6,65.51,65.56,9474.0,65.51,65.6,65.51,65.56,9474.0
2015-06-08 14:45:00,65.55,65.55,65.49,65.55,6600.0,65.55,65.55,65.49,65.55,6600.0
2015-06-08 14:50:00,65.59,65.63,65.57,65.57,1674.0,65.59,65.63,65.57,65.57,1674.0
2015-06-08 14:55:00,65.52,65.54,65.52,65.54,2800.0,65.52,65.54,65.52,65.54,2800.0
2015-06-08 15:00:00,65.54,65.54,65.46,65.46,6200.0,65.54,65.54,65.46,65.46,6200.0
2015-06-08 15:05:00,65.46,65.46,65.42,65.44,2000.0,65.46,65.46,65.42,65.44,2000.0
2015-06-08 15:10:00,65.43,65.49,65.43,65.43,7136.0,65.43,65.49,65.43,65.43,7136.0
2015-06-08 15:15:00,65.43,65.46,65.39,65.42,4600.0,65.43,65.46,65.39,65.42,4600.0
2015-06-08 15:20:00,65.39,65.42,65.35,65.35,4600.0,65.39,65.42,65.35,65.35,4600.0
2015-06-08 15:25:00,65.35,65.47,65.35,65.47,2410.0,65.35,65.47,65.35,65.47,2410.0
2015-06-08 15:30:00,65.44,65.46,65.38,65.41,5000.0,65.44,65.46,65.38,65.41,5000.0
2015-06-08 15:35:00,65.41,65.45,65.35,65.44,9600.0,65.41,65.45,65.35,65.44,9600.0
2015-06-08 15:40:00,65.45,65.52,65.42,65.47,3600.0,65.45,65.52,65.42,65.47,3600.0
2015-06-08 15:45:00,65.48,65.5,65.37,65.42,12056.0,65.48,65.5,65.37,65.42,12056.0
2015-06-08 15:50:00,65.44,65.57,65.44,65.52,23412.0,65.44,65.57,65.44,65.52,23412.0
2015-06-08 15:55:00,65.49,65.51,65.42,65.5,31296.0,65.49,65.51,65.42,65.5,31296.0
2015-06-09 09:30:00,65.24,65.24,64.99,65.21,5706.0,65.24,65.24,64.99,65.21,5706.0
2015-06-09 09:35:00,65.21,65.21,65.05,65.05,1614.0,65.21,65.21,65.05,65.05,1614.0
2015-06-09 09:40:00,65.0,65.31,65.0,65.11,13980.0,65.0,65.31,65.0,65.11,13980.0
2015-06-09 09:45:00,65.21,65.38,65.07,65.07,3356.0,65.21,65.38,65.07,65.07,3356.0
2015-06-09 09:50:00,65.21,65.21,65.18,65.21,1400.0,65.21,65.21,65.18,65.21,1400.0
2015-06-09 09:55:00,65.11,65.11,65.11,65.11,600.0,65.11,65.11,65.11,65.11,600.0
2015-06-09 10:00:00,65.14,65.14,65.0,65.0,5600.0,65.14,65.14,65.0,65.0,5600.0
2015-06-09 10:05:00,65.03,65.08,64.9,65.05,7960.0,65.03,65.08,64.9,65.05,7960.0
2015-06-09 10:10:00,65.08,65.12,65.07,65.12,3000.0,65.08,65.12,65.07,65.12,3000.0
2015-06-09 10:15:00,65.11,65.11,64.92,64.92,2600.0,65.11,65.11,64.92,64.92,2600.0
2015-06-09 10:20:00,64.98,65.04,64.88,64.97,4600.0,64.98,65.04,64.88,64.97,4600.0
2015-06-09 10:25:00,64.86,64.89,64.56,64.64,10450.0,64.86,64.89,64.56,64.64,10450.0
2015-06-09 10:30:00,64.6,64.61,64.39,64.51,8638.0,64.6,64.61,64.39,64.51,8638.0
2015-06-09 10:35:00,64.53,64.65,64.53,64.6,12400.0,64.53,64.65,64.53,64.6,12400.0
2015-06-09 10:40:00,64.71,64.84,64.71,64.84,7006.0,64.71,64.84,64.71,64.84,7006.0
2015-06-09 10:45:00,64.88,64.97,64.85,64.85,5802.0,64.88,64.97,64.85,64.85,5802.0
2015-06-09 10:50:00,64.98,64.98,64.85,64.86,2400.0,64.98,64.98,64.85,64.86,2400.0
2015-06-09 10:55:00,64.86,65.0,64.78,64.99,6200.0,64.86,65.0,64.78,64.99,6200.0
2015-06-09 11:00:00,65.0,65.1,65.0,65.05,6000.0,65.0,65.1,65.0,65.05,6000.0
2015-06-09 11:05:00,65.06,65.17,64.96,65.09,43528.0,65.06,65.17,64.96,65.09,43528.0
2015-06-09 11:10:00,65.07,65.1,65.04,65.06,2000.0,65.07,65.1,65.04,65.06,2000.0
2015-06-09 11:15:00,65.05,65.05,65.05,65.05,400.0,65.05,65.05,65.05,65.05,400.0
2015-06-09 11:20:00,65.06,65.06,64.92,64.97,2400.0,65.06,65.06,64.92,64.97,2400.0
2015-06-09 11:25:00,64.98,65.04,64.96,64.96,4200.0,64.98,65.04,64.96,64.96,4200.0
2015-06-09 11:30:00,65.01,65.08,64.98,64.98,4800.0,65.01,65.08,64.98,64.98,4800.0
2015-06-09 11:35:00,64.94,64.96,64.89,64.89,1878.0,64.94,64.96,64.89,64.89,1878.0
2015-06-09 11:40:00,64.89,64.96,64.85,64.96,5800.0,64.89,64.96,64.85,64.96,5800.0
2015-06-09 11:45:00,65.01,65.01,64.9,64.9,2486.0,65.01,65.01,64.9,64.9,2486.0
2015-06-09 11:50:00,64.97,64.98,64.97,64.97,600.0,64.97,64.98,64.97,64.97,600.0
2015-06-09 11:55:00,64.99,65.01,64.92,64.98,6610.0,64.99,65.01,64.92,64.98,6610.0
2015-06-09 12:00:00,64.98,64.99,64.91,64.91,1600.0,64.98,64.99,64.91,64.91,1600.0
2015-06-09 12:05:00,65.01,65.03,64.97,65.03,800.0,65.01,65.03,64.97,65.03,800.0
2015-06-09 12:10:00,65.03,65.05,65.02,65.04,1800.0,65.03,65.05,65.02,65.04,1800.0
2015-06-09 12:15:00,65.04,65.04,64.96,64.96,2400.0,65.04,65.04,64.96,64.96,2400.0
2015-06-09 12:20:00,64.94,64.97,64.94,64.96,800.0,64.94,64.97,64.94,64.96,800.0
2015-06-09 12:25:00,64.99,65.07,64.99,65.02,1090.0,64.99,65.07,64.99,65.02,1090.0
2015-06-09 12:30:00,65.02,65.11,65.0,65.04,2200.0,65.02,65.11,65.0,65.04,2200.0
2015-06-09 12:35:00,65.07,65.22,65.03,65.19,18810.0,65.07,65.22,65.03,65.19,18810.0
2015-06-09 12:40:00,65.2,65.25,65.17,65.24,6600.0,65.2,65.25,65.17,65.24,6600.0
2015-06-09 12:45:00,65.26,65.26,65.0,65.09,8200.0,65.26,65.26,65.0,65.09,8200.0
2015-06-09 12:50:00,65.22,65.22,65.22,65.22,600.0,65.22,65.22,65.22,65.22,600.0
2015-06-09 12:55:00,65.22,65.24,65.19,65.2,3100.0,65.22,65.24,65.19,65.2,3100.0
2015-06-09 13:00:00,65.22,65.33,65.21,65.33,7400.0,65.22,65.33,65.21,65.33,7400.0
2015-06-09 13:05:00,65.32,65.38,65.28,65.38,2000.0,65.32,65.38,65.28,65.38,2000.0
2015-06-09 13:10:00,65.39,65.39,65.31,65.31,2000.0,65.39,65.39,65.31,65.31,2000.0
2015-06-09 13:15:00,65.33,65.38,65.31,65.36,2602.0,65.33,65.38,65.31,65.36,2602.0
2015-06-09 13:20:00,65.41,65.48,65.38,65.48,4400.0,65.41,65.48,65.38,65.48,4400.0
2015-06-09 13:25:00,65.51,65.55,65.5,65.52,4000.0,65.51,65.55,65.5,65.52,4000.0
2015-06-09 13:30:00,65.5,65.5,65.46,65.47,1400.0,65.5,65.5,65.46,65.47,1400.0
2015-06-09 13:35:00,65.48,65.5,65.43,65.43,2800.0,65.48,65.5,65.43,65.43,2800.0
2015-06-09 13:40:00,65.42,65.42,65.24,65.27,2400.0,65.42,65.42,65.24,65.27,2400.0
2015-06-09 13:45:00,65.35,65.45,65.35,65.42,3544.0,65.35,65.45,65.35,65.42,3544.0
2015-06-09 13:50:00,65.47,65.49,65.37,65.37,4000.0,65.47,65.49,65.37,65.37,4000.0
2015-06-09 13:55:00,65.41,65.41,65.37,65.41,1400.0,65.41,65.41,65.37,65.41,1400.0
2015-06-09 14:00:00,65.39,65.46,65.38,65.38,3200.0,65.39,65.46,65.38,65.38,3200.0
2015-06-09 14:05:00,65.44,65.44,65.39,65.44,2600.0,65.44,65.44,65.39,65.44,2600.0
2015-06-09 14:10:00,65.41,65.42,65.4,65.42,1900.0,65.41,65.42,65.4,65.42,1900.0
2015-06-09 14:15:00,65.47,65.47,65.43,65.45,2000.0,65.47,65.47,65.43,65.45,2000.0
2015-06-09 14:20:00,65.49,65.51,65.46,65.47,1200.0,65.49,65.51,65.46,65.47,1200.0
2015-06-09 14:25:00,65.49,65.58,65.49,65.51,7800.0,65.49,65.58,65.49,65.51,7800.0
2015-06-09 14:30:00,65.56,65.58,65.53,65.55,2200.0,65.56,65.58,65.53,65.55,2200.0
2015-06-09 14:35:00,65.5,65.5,65.49,65.5,1200.0,65.5,65.5,65.49,65.5,1200.0
2015-06-09 14:40:00,65.47,65.51,65.47,65.51,2400.0,65.47,65.51,65.47,65.51,2400.0
2015-06-09 14:45:00,65.49,65.49,65.4,65.4,1478.0,65.49,65.49,65.4,65.4,1478.0
2015-06-09 14:50:00,65.41,65.41,65.33,65.33,600.0,65.41,65.41,65.33,65.33,600.0
2015-06-09 14:55:00,65.33,65.35,65.3,65.3,1200.0,65.33,65.35,65.3,65.3,1200.0
2015-06-09 15:00:00,65.3,65.36,65.3,65.3,6800.0,65.3,65.36,65.3,65.3,6800.0
2015-06-09 15:05:00,65.27,65.27,65.2,65.21,3140.0,65.27,65.27,65.2,65.21,3140.0
2015-06-09 15:10:00,65.16,65.18,65.07,65.07,4000.0,65.16,65.18,65.07,65.07,4000.0
2015-06-09 15:15:00,65.07,65.09,65.05,65.05,7200.0,65.07,65.09,65.05,65.05,7200.0
2015-06-09 15:20:00,65.1,65.1,65.01,65.01,6200.0,65.1,65.1,65.01,65.01,6200.0
2015-06-09 15:25:00,65.03,65.04,64.92,64.92,9810.0,65.03,65.04,64.92,64.92,9810.0
2015-06-09 15:30:00,64.95,64.98,64.88,64.88,24926.0,64.95,64.98,64.88,64.88,24926.0
2015-06-09 15:35:00,64.89,64.92,64.85,64.85,17184.0,64.89,64.92,64.85,64.85,17184.0
2015-06-09 15:40:00,64.85,64.85,64.74,64.75,36776.0,64.85,64.85,64.74,64.75,36776.0
2015-06-09 15:45:00,64.76,64.79,64.73,64.75,27826.0,64.76,64.79,64.73,64.75,27826.0
2015-06-09 15:50:00,64.79,64.82,64.7,64.71,45990.0,64.79,64.82,64.7,64.71,45990.0
2015-06-09 15:55:00,64.71,64.81,64.58,64.58,86856.0,64.71,64.81,64.58,64.58,86856.0
2015-06-10 09:30:00,64.66,64.74,64.46,64.49,12582.0,64.66,64.74,64.46,64.49,12582.0
2015-06-10 09:35:00,64.51,64.82,64.07,64.36,6582.0,64.51,64.82,64.07,64.36,6582.0
2015-06-10 09:40:00,64.36,64.62,64.26,64.56,5188.0,64.36,64.62,64.26,64.56,5188.0
2015-06-10 09:45:00,64.57,64.79,64.36,64.42,21700.0,64.57,64.79,64.36,64.42,21700.0
2015-06-10 09:50:00,64.36,64.48,64.27,64.35,14382.0,64.36,64.48,64.27,64.35,14382.0
2015-06-10 09:55:00,64.36,64.47,64.33,64.39,7072.0,64.36,64.47,64.33,64.39,7072.0
2015-06-10 10:00:00,64.4,64.4,64.16,64.18,12800.0,64.4,64.4,64.16,64.18,12800.0
2015-06-10 10:05:00,64.27,64.35,64.18,64.19,25546.0,64.27,64.35,64.18,64.19,25546.0
2015-06-10 10:10:00,64.19,64.26,64.19,64.19,3600.0,64.19,64.26,64.19,64.19,3600.0
2015-06-10 10:15:00,64.2,64.28,64.2,64.27,17540.0,64.2,64.28,64.2,64.27,17540.0
2015-06-10 10:20:00,64.27,64.53,64.27,64.53,5460.0,64.27,64.53,64.27,64.53,5460.0
2015-06-10 10:25:00,64.57,64.57,64.35,64.35,6350.0,64.57,64.57,64.35,64.35,6350.0
2015-06-10 10:30:00,64.41,64.45,64.39,64.39,11770.0,64.41,64.45,64.39,64.39,11770.0
2015-06-10 10:35:00,64.4,64.5,64.31,64.31,11600.0,64.4,64.5,64.31,64.31,11600.0
2015-06-10 10:40:00,64.27,64.39,64.27,64.39,2200.0,64.27,64.39,64.27,64.39,2200.0
2015-06-10 10:45:00,64.35,64.47,64.34,64.42,6000.0,64.35,64.47,64.34,64.42,6000.0
2015-06-10 10:50:00,64.46,64.5,64.42,64.47,4600.0,64.46,64.5,64.42,64.47,4600.0
2015-06-10 10:55:00,64.47,64.5,64.45,64.5,3600.0,64.47,64.5,64.45,64.5,3600.0
2015-06-10 11:00:00,64.49,64.51,64.47,64.5,800.0,64.49,64.51,64.47,64.5,800.0
2015-06-10 11:05:00,64.5,64.5,64.36,64.39,5600.0,64.5,64.5,64.36,64.39,5600.0
2015-06-10 11:10:00,64.36,64.53,64.35,64.47,23842.0,64.36,64.53,64.35,64.47,23842.0
2015-06-10 11:15:00,64.45,64.49,64.38,64.38,18100.0,64.45,64.49,64.38,64.38,18100.0
2015-06-10 11:20:00,64.37,64.42,64.35,64.42,4000.0,64.37,64.42,64.35,64.42,4000.0
2015-06-10 11:25:00,64.42,64.53,64.42,64.53,3600.0,64.42,64.53,64.42,64.53,3600.0
2015-06-10 11:30:00,64.53,64.56,64.48,64.49,8200.0,64.53,64.56,64.48,64.49,8200.0
2015-06-10 11:35:00,64.52,64.53,64.46,64.52,16800.0,64.52,64.53,64.46,64.52,16800.0
2015-06-10 11:40:00,64.48,64.5,64.33,64.33,58884.0,64.48,64.5,64.33,64.33,58884.0
2015-06-10 11:45:00,64.33,64.33,64.2,64.32,10400.0,64.33,64.33,64.2,64.32,10400.0
2015-06-10 11:50:00,64.34,64.54,64.33,64.54,3000.0,64.34,64.54,64.33,64.54,3000.0
2015-06-10 11:55:00,64.57,64.69,64.57,64.69,3200.0,64.57,64.69,64.57,64.69,3200.0
2015-06-10 12:00:00,64.69,64.81,64.69,64.81,3600.0,64.69,64.81,64.69,64.81,3600.0
2015-06-10 12:05:00,64.87,64.99,64.78,64.78,10758.0,64.87,64.99,64.78,64.78,10758.0
2015-06-10 12:10:00,64.77,64.78,64.73,64.78,2000.0,64.77,64.78,64.73,64.78,2000.0
2015-06-10 12:15:00,64.82,64.95,64.82,64.95,2000.0,64.82,64.95,64.82,64.95,2000.0
2015-06-10 12:20:00,64.95,65.01,64.95,64.98,2400.0,64.95,65.01,64.95,64.98,2400.0
2015-06-10 12:25:00,64.89,65.01,64.89,65.01,2200.0,64.89,65.01,64.89,65.01,2200.0
2015-06-10 12:30:00,65.02,65.03,64.95,65.0,5000.0,65.02,65.03,64.95,65.0,5000.0
2015-06-10 12:35:00,65.03,65.05,64.88,64.91,7600.0,65.03,65.05,64.88,64.91,7600.0
2015-06-10 12:40:00,64.89,64.97,64.89,64.94,6500.0,64.89,64.97,64.89,64.94,6500.0
2015-06-10 12:45:00,64.98,64.98,64.82,64.82,4200.0,64.98,64.98,64.82,64.82,4200.0
2015-06-10 12:50:00,64.8,64.85,64.75,64.85,9150.0,64.8,64.85,64.75,64.85,9150.0
2015-06-10 12:55:00,64.81,64.83,64.76,64.82,3304.0,64.81,64.83,64.76,64.82,3304.0
2015-06-10 13:00:00,64.85,64.95,64.85,64.89,4000.0,64.85,64.95,64.85,64.89,4000.0
2015-06-10 13:05:00,64.94,65.0,64.94,65.0,3800.0,64.94,65.0,64.94,65.0,3800.0
2015-06-10 13:10:00,65.0,65.0,64.98,64.98,3630.0,65.0,65.0,64.98,64.98,3630.0
2015-06-10 13:15:00,64.97,64.97,64.89,64.89,2200.0,64.97,64.97,64.89,64.89,2200.0
2015-06-10 13:20:00,64.89,64.94,64.86,64.92,3600.0,64.89,64.94,64.86,64.92,3600.0
2015-06-10 13:25:00,64.94,64.99,64.91,64.99,10800.0,64.94,64.99,64.91,64.99,10800.0
2015-06-10 13:30:00,64.97,65.0,64.94,65.0,8796.0,64.97,65.0,64.94,65.0,8796.0
2015-06-10 13:35:00,65.0,65.0,64.89,64.89,1808.0,65.0,65.0,64.89,64.89,1808.0
2015-06-10 13:40:00,64.93,64.99,64.91,64.98,5400.0,64.93,64.99,64.91,64.98,5400.0
2015-06-10 13:45:00,64.96,64.96,64.91,64.95,1000.0,64.96,64.96,64.91,64.95,1000.0
2015-06-10 13:50:00,64.97,65.0,64.97,65.0,800.0,64.97,65.0,64.97,65.0,800.0
2015-06-10 13:55:00,65.0,65.0,64.91,64.97,4708.0,65.0,65.0,64.91,64.97,4708.0
2015-06-10 14:00:00,64.98,65.0,64.85,64.98,9050.0,64.98,65.0,64.85,64.98,9050.0
2015-06-10 14:05:00,65.0,65.0,64.87,64.9,8200.0,65.0,65.0,64.87,64.9,8200.0
2015-06-10 14:10:00,64.89,64.93,64.82,64.93,4800.0,64.89,64.93,64.82,64.93,4800.0
2015-06-10 14:15:00,64.98,65.1,64.98,65.1,2400.0,64.98,65.1,64.98,65.1,2400.0
2015-06-10 14:20:00,65.1,65.13,65.07,65.13,4592.0,65.1,65.13,65.07,65.13,4592.0
2015-06-10 14:25:00,65.08,65.17,65.08,65.11,42352.0,65.08,65.17,65.08,65.11,42352.0
2015-06-10 14:30:00,65.09,65.17,65.09,65.14,4200.0,65.09,65.17,65.09,65.14,4200.0
2015-06-10 14:35:00,65.17,65.22,65.14,65.22,3840.0,65.17,65.22,65.14,65.22,3840.0
2015-06-10 14:40:00,65.22,65.25,65.21,65.24,2400.0,65.22,65.25,65.21,65.24,2400.0
2015-06-10 14:45:00,65.27,65.33,65.27,65.29,4000.0,65.27,65.33,65.27,65.29,4000.0
2015-06-10 14:50:00,65.28,65.35,65.28,65.32,4200.0,65.28,65.35,65.28,65.32,4200.0
2015-06-10 14:55:00,65.31,65.31,65.24,65.29,2400.0,65.31,65.31,65.24,65.29,2400.0
2015-06-10 15:00:00,65.33,65.34,65.29,65.29,2600.0,65.33,65.34,65.29,65.29,2600.0
2015-06-10 15:05:00,65.3,65.33,65.29,65.31,8800.0,65.3,65.33,65.29,65.31,8800.0
2015-06-10 15:10:00,65.3,65.31,65.22,65.25,7000.0,65.3,65.31,65.22,65.25,7000.0
2015-06-10 15:15:00,65.21,65.27,65.21,65.24,5600.0,65.21,65.27,65.21,65.24,5600.0
2015-06-10 15:20:00,65.25,65.28,65.2,65.2,17800.0,65.25,65.28,65.2,65.2,17800.0
2015-06-10 15:25:00,65.23,65.26,65.15,65.15,8200.0,65.23,65.26,65.15,65.15,8200.0
2015-06-10 15:30:00,65.18,65.18,65.13,65.16,8458.0,65.18,65.18,65.13,65.16,8458.0
2015-06-10 15:35:00,65.17,65.2,65.14,65.2,4694.0,65.17,65.2,65.14,65.2,4694.0
2015-06-10 15:40:00,65.15,65.25,65.13,65.25,7600.0,65.15,65.25,65.13,65.25,7600.0
2015-06-10 15:45:00,65.24,65.31,65.18,65.29,14134.0,65.24,65.31,65.18,65.29,14134.0
2015-06-10 15:50:00,65.27,65.31,65.26,65.28,12810.0,65.27,65.31,65.26,65.28,12810.0
2015-06-10 15:55:00,65.27,65.27,65.14,65.14,18600.0,65.27,65.27,65.14,65.14,18600.0
2015-06-11 09:30:00,65.18,65.69,65.01,65.69,9430.0,65.18,65.69,65.01,65.69,9430.0
2015-06-11 09:35:00,65.75,65.75,65.6,65.6,800.0,65.75,65.75,65.6,65.6,800.0
2015-06-11 09:40:00,65.6,65.6,65.42,65.55,9912.0,65.6,65.6,65.42,65.55,9912.0
2015-06-11 09:45:00,65.68,65.71,65.63,65.63,1600.0,65.68,65.71,65.63,65.63,1600.0
2015-06-11 09:50:00,65.71,65.71,65.41,65.45,4800.0,65.71,65.71,65.41,65.45,4800.0
2015-06-11 09:55:00,65.46,65.47,65.46,65.46,280.0,65.46,65.47,65.46,65.46,280.0
2015-06-11 10:00:00,65.47,65.48,65.33,65.42,7358.0,65.47,65.48,65.33,65.42,7358.0
2015-06-11 10:05:00,65.44,65.52,65.44,65.44,4400.0,65.44,65.52,65.44,65.44,4400.0
2015-06-11 10:10:00,65.35,65.36,65.22,65.25,5000.0,65.35,65.36,65.22,65.25,5000.0
2015-06-11 10:15:00,65.23,65.23,65.11,65.11,5800.0,65.23,65.23,65.11,65.11,5800.0
2015-06-11 10:20:00,65.16,65.16,65.03,65.03,4000.0,65.16,65.16,65.03,65.03,4000.0
2015-06-11 10:25:00,65.03,65.06,64.94,64.94,7000.0,65.03,65.06,64.94,64.94,7000.0
2015-06-11 10:30:00,64.94,65.07,64.81,65.07,10000.0,64.94,65.07,64.81,65.07,10000.0
2015-06-11 10:35:00,65.04,65.2,65.02,65.11,9200.0,65.04,65.2,65.02,65.11,9200.0
2015-06-11 10:40:00,65.15,65.35,65.15,65.35,6400.0,65.15,65.35,65.15,65.35,6400.0
2015-06-11 10:45:00,65.28,65.29,65.22,65.25,6800.0,65.28,65.29,65.22,65.25,6800.0
2015-06-11 10:50:00,65.25,65.25,65.14,65.14,2600.0,65.25,65.25,65.14,65.14,2600.0
2015-06-11 10:55:00,65.07,65.29,65.07,65.22,6200.0,65.07,65.29,65.07,65.22,6200.0
2015-06-11 11:00:00,65.23,65.33,65.23,65.31,2000.0,65.23,65.33,65.23,65.31,2000.0
2015-06-11 11:05:00,65.32,65.38,65.27,65.37,5200.0,65.32,65.38,65.27,65.37,5200.0
2015-06-11 11:10:00,65.38,65.46,65.38,65.41,2200.0,65.38,65.46,65.38,65.41,2200.0
2015-06-11 11:15:00,65.41,65.42,65.34,65.37,5800.0,65.41,65.42,65.34,65.37,5800.0
2015-06-11 11:20:00,65.37,65.37,65.26,65.29,5200.0,65.37,65.37,65.26,65.29,5200.0
2015-06-11 11:25:00,65.28,65.29,65.23,65.23,2400.0,65.28,65.29,65.23,65.23,2400.0
2015-06-11 11:30:00,65.26,65.39,65.26,65.39,4000.0,65.26,65.39,65.26,65.39,4000.0
2015-06-11 11:35:00,65.42,65.5,65.4,65.46,2540.0,65.42,65.5,65.4,65.46,2540.0
2015-06-11 11:40:00,65.46,65.53,65.46,65.46,2800.0,65.46,65.53,65.46,65.46,2800.0
2015-06-11 11:45:00,65.39,65.55,65.36,65.55,13700.0,65.39,65.55,65.36,65.55,13700.0
2015-06-11 11:50:00,65.63,65.65,65.58,65.61,2600.0,65.63,65.65,65.58,65.61,2600.0
2015-06-11 11:55:00,65.67,65.78,65.66,65.69,9398.0,65.67,65.78,65.66,65.69,9398.0
2015-06-11 12:00:00,65.67,65.75,65.67,65.69,5600.0,65.67,65.75,65.67,65.69,5600.0
2015-06-11 12:05:00,65.68,65.75,65.68,65.7,3600.0,65.68,65.75,65.68,65.7,3600.0
2015-06-11 12:10:00,65.74,65.75,65.67,65.67,3800.0,65.74,65.75,65.67,65.67,3800.0
2015-06-11 12:15:00,65.64,65.64,65.55,65.58,5200.0,65.64,65.64,65.55,65.58,5200.0
2015-06-11 12:20:00,65.58,65.58,65.57,65.57,1000.0,65.58,65.58,65.57,65.57,1000.0
2015-06-11 12:25:00,65.53,65.63,65.53,65.63,3280.0,65.53,65.63,65.53,65.63,3280.0
2015-06-11 12:30:00,65.63,65.73,65.62,65.69,2800.0,65.63,65.73,65.62,65.69,2800.0
2015-06-11 12:35:00,65.73,65.77,65.72,65.77,1400.0,65.73,65.77,65.72,65.77,1400.0
2015-06-11 12:40:00,65.77,65.83,65.74,65.83,3600.0,65.77,65.83,65.74,65.83,3600.0
2015-06-11 12:45:00,65.86,65.86,65.83,65.83,6000.0,65.86,65.86,65.83,65.83,6000.0
2015-06-11 12:50:00,65.84,65.85,65.7,65.75,12150.0,65.84,65.85,65.7,65.75,12150.0
2015-06-11 12:55:00,65.79,65.87,65.79,65.86,662.0,65.79,65.87,65.79,65.86,662.0
2015-06-11 13:00:00,65.88,65.89,65.85,65.89,800.0,65.88,65.89,65.85,65.89,800.0
2015-06-11 13:05:00,65.88,65.88,65.71,65.73,7000.0,65.88,65.88,65.71,65.73,7000.0
2015-06-11 13:10:00,65.71,65.72,65.6,65.6,8000.0,65.71,65.72,65.6,65.6,8000.0
2015-06-11 13:15:00,65.61,65.63,65.6,65.6,5492.0,65.61,65.63,65.6,65.6,5492.0
2015-06-11 13:20:00,65.61,65.61,65.61,65.61,1000.0,65.61,65.61,65.61,65.61,1000.0
2015-06-11 13:25:00,65.61,65.61,65.54,65.58,11000.0,65.61,65.61,65.54,65.58,11000.0
2015-06-11 13:30:00,65.59,65.59,65.54,65.54,1200.0,65.59,65.59,65.54,65.54,1200.0
2015-06-11 13:35:00,65.6,65.61,65.57,65.57,3200.0,65.6,65.61,65.57,65.57,3200.0
2015-06-11 13:40:00,65.57,65.61,65.57,65.57,1400.0,65.57,65.61,65.57,65.57,1400.0
2015-06-11 13:45:00,65.57,65.64,65.57,65.64,6842.0,65.57,65.64,65.57,65.64,6842.0
2015-06-11 13:50:00,65.66,65.71,65.66,65.71,1800.0,65.66,65.71,65.66,65.71,1800.0
2015-06-11 13:55:00,65.7,65.88,65.68,65.79,8800.0,65.7,65.88,65.68,65.79,8800.0
2015-06-11 14:00:00,65.79,65.79,65.71,65.71,5964.0,65.79,65.79,65.71,65.71,5964.0
2015-06-11 14:05:00,65.75,65.75,65.68,65.7,9698.0,65.75,65.75,65.68,65.7,9698.0
2015-06-11 14:10:00,65.7,65.72,65.67,65.7,1800.0,65.7,65.72,65.67,65.7,1800.0
2015-06-11 14:15:00,65.75,65.75,65.67,65.71,4000.0,65.75,65.75,65.67,65.71,4000.0
2015-06-11 14:20:00,65.71,65.71,65.57,65.57,2000.0,65.71,65.71,65.57,65.57,2000.0
2015-06-11 14:25:00,65.64,65.64,65.53,65.57,8800.0,65.64,65.64,65.53,65.57,8800.0
2015-06-11 14:30:00,65.55,65.58,65.52,65.57,4500.0,65.55,65.58,65.52,65.57,4500.0
2015-06-11 14:35:00,65.56,65.61,65.54,65.6,4600.0,65.56,65.61,65.54,65.6,4600.0
2015-06-11 14:40:00,65.58,65.58,65.53,65.53,7322.0,65.58,65.58,65.53,65.53,7322.0
2015-06-11 14:45:00,65.52,65.53,65.52,65.53,2200.0,65.52,65.53,65.52,65.53,2200.0
2015-06-11 14:50:00,65.53,65.53,65.48,65.48,3476.0,65.53,65.53,65.48,65.48,3476.0
2015-06-11 14:55:00,65.5,65.51,65.46,65.48,3154.0,65.5,65.51,65.46,65.48,3154.0
2015-06-11 15:00:00,65.48,65.53,65.48,65.5,10200.0,65.48,65.53,65.48,65.5,10200.0
2015-06-11 15:05:00,65.52,65.52,65.42,65.42,8600.0,65.52,65.52,65.42,65.42,8600.0
2015-06-11 15:10:00,65.42,65.55,65.42,65.52,9000.0,65.42,65.55,65.42,65.52,9000.0
2015-06-11 15:15:00,65.53,65.58,65.52,65.54,7200.0,65.53,65.58,65.52,65.54,7200.0
2015-06-11 15:20:00,65.54,65.56,65.51,65.53,4416.0,65.54,65.56,65.51,65.53,4416.0
2015-06-11 15:25:00,65.52,65.56,65.51,65.53,6454.0,65.52,65.56,65.51,65.53,6454.0
2015-06-11 15:30:00,65.53,65.54,65.48,65.49,6000.0,65.53,65.54,65.48,65.49,6000.0
2015-06-11 15:35:00,65.48,65.48,65.32,65.38,12832.0,65.48,65.48,65.32,65.38,12832.0
2015-06-11 15:40:00,65.36,65.36,65.28,65.31,12400.0,65.36,65.36,65.28,65.31,12400.0
2015-06-11 15:45:00,65.28,65.33,65.16,65.18,21012.0,65.28,65.33,65.16,65.18,21012.0
2015-06-11 15:50:00,65.2,65.31,65.2,65.28,26818.0,65.2,65.31,65.2,65.28,26818.0
2015-06-11 15:55:00,65.26,65.42,65.24,65.39,34886.0,65.26,65.42,65.24,65.39,34886.0
2015-06-12 09:30:00,64.97,65.39,64.76,65.11,8594.0,64.97,65.39,64.76,65.11,8594.0
2015-06-12 09:35:00,65.12,65.12,64.8,64.95,3000.0,65.12,65.12,64.8,64.95,3000.0
2015-06-12 09:40:00,64.9,64.91,64.8,64.8,3360.0,64.9,64.91,64.8,64.8,3360.0
2015-06-12 09:45:00,64.89,65.2,64.8,65.07,6000.0,64.89,65.2,64.8,65.07,6000.0
2015-06-12 09:50:00,65.17,65.17,64.88,64.97,3200.0,65.17,65.17,64.88,64.97,3200.0
2015-06-12 09:55:00,65.02,65.17,65.02,65.17,2800.0,65.02,65.17,65.02,65.17,2800.0
2015-06-12 10:00:00,65.05,65.25,65.05,65.11,7400.0,65.05,65.25,65.05,65.11,7400.0
2015-06-12 10:05:00,65.14,65.32,65.02,65.07,64278.0,65.14,65.32,65.02,65.07,64278.0
2015-06-12 10:10:00,65.06,65.19,65.0,65.17,25684.0,65.06,65.19,65.0,65.17,25684.0
2015-06-12 10:15:00,65.19,65.31,65.19,65.31,5658.0,65.19,65.31,65.19,65.31,5658.0
2015-06-12 10:20:00,65.33,65.36,65.3,65.31,8800.0,65.33,65.36,65.3,65.31,8800.0
2015-06-12 10:25:00,65.31,65.33,65.29,65.33,800.0,65.31,65.33,65.29,65.33,800.0
2015-06-12 10:30:00,65.31,65.34,65.21,65.21,5400.0,65.31,65.34,65.21,65.21,5400.0
2015-06-12 10:35:00,65.23,65.23,65.11,65.19,22800.0,65.23,65.23,65.11,65.19,22800.0
2015-06-12 10:40:00,65.16,65.25,65.16,65.25,12000.0,65.16,65.25,65.16,65.25,12000.0
2015-06-12 10:45:00,65.25,65.25,65.23,65.25,3800.0,65.25,65.25,65.23,65.25,3800.0
2015-06-12 10:50:00,65.25,65.28,65.21,65.27,3800.0,65.25,65.28,65.21,65.27,3800.0
2015-06-12 10:55:00,65.28,65.29,65.24,65.29,1600.0,65.28,65.29,65.24,65.29,1600.0
2015-06-12 11:00:00,65.23,65.27,65.18,65.21,8400.0,65.23,65.27,65.18,65.21,8400.0
2015-06-12 11:05:00,65.22,65.26,65.21,65.26,2200.0,65.22,65.26,65.21,65.26,2200.0
2015-06-12 11:10:00,65.21,65.27,65.16,65.26,11008.0,65.21,65.27,65.16,65.26,11008.0
2015-06-12 11:15:00,65.23,65.26,65.19,65.23,2800.0,65.23,65.26,65.19,65.23,2800.0
2015-06-12 11:20:00,65.33,65.33,65.21,65.21,2000.0,65.33,65.33,65.21,65.21,2000.0
2015-06-12 11:25:00,65.25,65.28,65.2,65.21,8560.0,65.25,65.28,65.2,65.21,8560.0
2015-06-12 11:30:00,65.2,65.22,65.08,65.22,5160.0,65.2,65.22,65.08,65.22,5160.0
2015-06-12 11:35:00,65.22,65.24,65.19,65.21,4600.0,65.22,65.24,65.19,65.21,4600.0
2015-06-12 11:40:00,65.23,65.23,65.13,65.19,4200.0,65.23,65.23,65.13,65.19,4200.0
2015-06-12 11:45:00,65.2,65.2,65.15,65.16,1400.0,65.2,65.2,65.15,65.16,1400.0
2015-06-12 11:50:00,65.16,65.16,65.14,65.16,600.0,65.16,65.16,65.14,65.16,600.0
2015-06-12 11:55:00,65.14,65.21,65.11,65.21,6800.0,65.14,65.21,65.11,65.21,6800.0
2015-06-12 12:00:00,65.22,65.24,65.19,65.19,6400.0,65.22,65.24,65.19,65.19,6400.0
2015-06-12 12:05:00,65.19,65.19,65.14,65.14,4000.0,65.19,65.19,65.14,65.14,4000.0
2015-06-12 12:10:00,65.14,65.14,65.05,65.05,5000.0,65.14,65.14,65.05,65.05,5000.0
2015-06-12 12:15:00,65.04,65.14,65.04,65.13,8800.0,65.04,65.14,65.04,65.13,8800.0
2015-06-12 12:20:00,65.16,65.17,65.11,65.11,5698.0,65.16,65.17,65.11,65.11,5698.0
2015-06-12 12:25:00,65.13,65.16,65.11,65.15,8600.0,65.13,65.16,65.11,65.15,8600.0
2015-06-12 12:30:00,65.15,65.15,65.12,65.14,1200.0,65.15,65.15,65.12,65.14,1200.0
2015-06-12 12:35:00,65.13,65.16,65.08,65.14,15820.0,65.13,65.16,65.08,65.14,15820.0
2015-06-12 12:40:00,65.14,65.17,65.11,65.15,9600.0,65.14,65.17,65.11,65.15,9600.0
2015-06-12 12:45:00,65.13,65.24,65.11,65.22,17180.0,65.13,65.24,65.11,65.22,17180.0
2015-06-12 12:50:00,65.22,65.23,65.16,65.16,15526.0,65.22,65.23,65.16,65.16,15526.0
2015-06-12 12:55:00,65.2,65.21,65.19,65.2,2000.0,65.2,65.21,65.19,65.2,2000.0
2015-06-12 13:00:00,65.23,65.23,65.15,65.17,12774.0,65.23,65.23,65.15,65.17,12774.0
2015-06-12 13:05:00,65.17,65.21,65.14,65.19,9966.0,65.17,65.21,65.14,65.19,9966.0
2015-06-12 13:10:00,65.19,65.19,65.11,65.17,3200.0,65.19,65.19,65.11,65.17,3200.0
2015-06-12 13:15:00,65.17,65.21,65.14,65.18,6478.0,65.17,65.21,65.14,65.18,6478.0
2015-06-12 13:20:00,65.2,65.2,65.17,65.2,2000.0,65.2,65.2,65.17,65.2,2000.0
2015-06-12 13:25:00,65.21,65.21,65.15,65.15,8624.0,65.21,65.21,65.15,65.15,8624.0
2015-06-12 13:30:00,65.17,65.18,65.16,65.16,1200.0,65.17,65.18,65.16,65.16,1200.0
2015-06-12 13:35:00,65.19,65.19,65.16,65.18,2800.0,65.19,65.19,65.16,65.18,2800.0
2015-06-12 13:40:00,65.16,65.16,65.12,65.12,2290.0,65.16,65.16,65.12,65.12,2290.0
2015-06-12 13:45:00,65.13,65.19,65.11,65.17,8200.0,65.13,65.19,65.11,65.17,8200.0
2015-06-12 13:50:00,65.17,65.17,65.14,65.17,2200.0,65.17,65.17,65.14,65.17,2200.0
2015-06-12 13:55:00,65.18,65.19,65.07,65.08,9502.0,65.18,65.19,65.07,65.08,9502.0
2015-06-12 14:00:00,65.18,65.18,65.17,65.18,2400.0,65.18,65.18,65.17,65.18,2400.0
2015-06-12 14:05:00,65.18,65.18,65.08,65.08,2400.0,65.18,65.18,65.08,65.08,2400.0
2015-06-12 14:10:00,65.08,65.11,65.08,65.08,1600.0,65.08,65.11,65.08,65.08,1600.0
2015-06-12 14:15:00,65.08,65.09,65.04,65.06,2200.0,65.08,65.09,65.04,65.06,2200.0
2015-06-12 14:20:00,65.05,65.08,65.05,65.07,1200.0,65.05,65.08,65.05,65.07,1200.0
2015-06-12 14:25:00,65.07,65.11,65.07,65.11,800.0,65.07,65.11,65.07,65.11,800.0
2015-06-12 14:30:00,65.11,65.11,65.0,65.01,4980.0,65.11,65.11,65.0,65.01,4980.0
2015-06-12 14:35:00,65.03,65.04,65.0,65.03,4000.0,65.03,65.04,65.0,65.03,4000.0
2015-06-12 14:40:00,65.04,65.04,65.0,65.0,600.0,65.04,65.04,65.0,65.0,600.0
2015-06-12 14:45:00,65.04,65.04,65.03,65.03,600.0,65.04,65.04,65.03,65.03,600.0
2015-06-12 14:50:00,65.03,65.05,65.02,65.02,2600.0,65.03,65.05,65.02,65.02,2600.0
2015-06-12 14:55:00,65.02,65.02,64.98,64.99,2200.0,65.02,65.02,64.98,64.99,2200.0
2015-06-12 15:00:00,64.99,65.06,64.97,65.04,8500.0,64.99,65.06,64.97,65.04,8500.0
2015-06-12 15:05:00,65.04,65.07,65.02,65.07,5400.0,65.04,65.07,65.02,65.07,5400.0
2015-06-12 15:10:00,65.05,65.06,65.01,65.06,3320.0,65.05,65.06,65.01,65.06,3320.0
2015-06-12 15:15:00,65.06,65.08,65.05,65.07,4600.0,65.06,65.08,65.05,65.07,4600.0
2015-06-12 15:20:00,65.07,65.11,65.06,65.11,4600.0,65.07,65.11,65.06,65.11,4600.0
2015-06-12 15:25:00,65.11,65.11,65.1,65.1,3400.0,65.11,65.11,65.1,65.1,3400.0
2015-06-12 15:30:00,65.11,65.13,65.07,65.08,4600.0,65.11,65.13,65.07,65.08,4600.0
2015-06-12 15:35:00,65.07,65.07,64.91,64.94,14714.0,65.07,65.07,64.91,64.94,14714.0
2015-06-12 15:40:00,64.94,64.95,64.91,64.92,17662.0,64.94,64.95,64.91,64.92,17662.0
2015-06-12 15:45:00,64.91,64.91,64.8,64.83,19294.0,64.91,64.91,64.8,64.83,19294.0
2015-06-12 15:50:00,64.84,64.92,64.79,64.8,20808.0,64.84,64.92,64.79,64.8,20808.0
2015-06-12 15:55:00,64.82,64.86,64.79,64.8,42410.0,64.82,64.86,64.79,64.8,42410.0
2015-06-15 09:30:00,64.5,65.23,64.0,64.58,32740.0,64.5,65.23,64.0,64.58,32740.0
2015-06-15 09:35:00,64.63,64.88,64.23,64.76,4212.0,64.63,64.88,64.23,64.76,4212.0
2015-06-15 09:40:00,64.76,64.76,64.48,64.58,9220.0,64.76,64.76,64.48,64.58,9220.0
2015-06-15 09:45:00,64.58,64.66,64.57,64.64,7600.0,64.58,64.66,64.57,64.64,7600.0
2015-06-15 09:50:00,64.61,64.61,64.43,64.53,9600.0,64.61,64.61,64.43,64.53,9600.0
2015-06-15 09:55:00,64.54,64.67,64.54,64.64,4000.0,64.54,64.67,64.54,64.64,4000.0
2015-06-15 10:00:00,64.6,64.88,64.6,64.78,10800.0,64.6,64.88,64.6,64.78,10800.0
2015-06-15 10:05:00,64.85,64.86,64.75,64.75,1200.0,64.85,64.86,64.75,64.75,1200.0
2015-06-15 10:10:00,64.82,64.97,64.81,64.86,6800.0,64.82,64.97,64.81,64.86,6800.0
2015-06-15 10:15:00,64.86,64.86,64.74,64.74,1600.0,64.86,64.86,64.74,64.74,1600.0
2015-06-15 10:20:00,64.82,64.87,64.76,64.78,4916.0,64.82,64.87,64.76,64.78,4916.0
2015-06-15 10:25:00,64.84,64.84,64.67,64.73,3800.0,64.84,64.84,64.67,64.73,3800.0
2015-06-15 10:30:00,64.73,64.75,64.67,64.75,3976.0,64.73,64.75,64.67,64.75,3976.0
2015-06-15 10:35:00,64.78,64.83,64.71,64.76,4400.0,64.78,64.83,64.71,64.76,4400.0
2015-06-15 10:40:00,64.82,64.83,64.69,64.69,4200.0,64.82,64.83,64.69,64.69,4200.0
2015-06-15 10:45:00,64.71,64.74,64.67,64.7,6000.0,64.71,64.74,64.67,64.7,6000.0
2015-06-15 10:50:00,64.72,64.72,64.69,64.7,3000.0,64.72,64.72,64.69,64.7,3000.0
2015-06-15 10:55:00,64.73,64.81,64.73,64.81,2200.0,64.73,64.81,64.73,64.81,2200.0
2015-06-15 11:00:00,64.82,64.99,64.82,64.86,5500.0,64.82,64.99,64.82,64.86,5500.0
2015-06-15 11:05:00,64.85,64.9,64.75,64.89,7598.0,64.85,64.9,64.75,64.89,7598.0
2015-06-15 11:10:00,64.83,65.08,64.83,65.07,3600.0,64.83,65.08,64.83,65.07,3600.0
2015-06-15 11:15:00,65.08,65.19,65.05,65.09,11010.0,65.08,65.19,65.05,65.09,11010.0
2015-06-15 11:20:00,65.09,65.17,65.09,65.17,1400.0,65.09,65.17,65.09,65.17,1400.0
2015-06-15 11:25:00,65.12,65.17,65.03,65.03,102900.0,65.12,65.17,65.03,65.03,102900.0
2015-06-15 11:30:00,65.08,65.11,65.01,65.1,73456.0,65.08,65.11,65.01,65.1,73456.0
2015-06-15 11:35:00,65.07,65.14,65.05,65.12,15858.0,65.07,65.14,65.05,65.12,15858.0
2015-06-15 11:40:00,65.11,65.18,65.11,65.18,1800.0,65.11,65.18,65.11,65.18,1800.0
2015-06-15 11:45:00,65.18,65.21,65.11,65.21,5600.0,65.18,65.21,65.11,65.21,5600.0
2015-06-15 11:50:00,65.17,65.3,65.16,65.16,6350.0,65.17,65.3,65.16,65.16,6350.0
2015-06-15 11:55:00,65.16,65.16,65.08,65.08,1930.0,65.16,65.16,65.08,65.08,1930.0
2015-06-15 12:00:00,65.2,65.25,65.2,65.2,2800.0,65.2,65.25,65.2,65.2,2800.0
2015-06-15 12:05:00,65.23,65.36,65.23,65.36,1400.0,65.23,65.36,65.23,65.36,1400.0
2015-06-15 12:10:00,65.39,65.39,65.3,65.3,1800.0,65.39,65.39,65.3,65.3,1800.0
2015-06-15 12:15:00,65.33,65.39,65.31,65.39,1800.0,65.33,65.39,65.31,65.39,1800.0
2015-06-15 12:20:00,65.37,65.51,65.37,65.39,8200.0,65.37,65.51,65.37,65.39,8200.0
2015-06-15 12:25:00,65.35,65.36,65.23,65.29,1600.0,65.35,65.36,65.23,65.29,1600.0
2015-06-15 12:30:00,65.32,65.41,65.32,65.39,3600.0,65.32,65.41,65.32,65.39,3600.0
2015-06-15 12:35:00,65.42,65.44,65.35,65.35,4856.0,65.42,65.44,65.35,65.35,4856.0
2015-06-15 12:40:00,65.34,65.34,65.3,65.32,1800.0,65.34,65.34,65.3,65.32,1800.0
2015-06-15 12:45:00,65.34,65.37,65.34,65.37,1652.0,65.34,65.37,65.34,65.37,1652.0
2015-06-15 12:50:00,65.37,65.38,65.32,65.38,1200.0,65.37,65.38,65.32,65.38,1200.0
2015-06-15 12:55:00,65.39,65.5,65.38,65.39,5600.0,65.39,65.5,65.38,65.39,5600.0
2015-06-15 13:00:00,65.39,65.41,65.38,65.39,1000.0,65.39,65.41,65.38,65.39,1000.0
2015-06-15 13:05:00,65.42,65.47,65.42,65.46,2600.0,65.42,65.47,65.42,65.46,2600.0
2015-06-15 13:10:00,65.5,65.58,65.46,65.58,4600.0,65.5,65.58,65.46,65.58,4600.0
2015-06-15 13:15:00,65.63,65.67,65.6,65.67,2080.0,65.63,65.67,65.6,65.67,2080.0
2015-06-15 13:20:00,65.67,65.76,65.61,65.72,8816.0,65.67,65.76,65.61,65.72,8816.0
2015-06-15 13:25:00,65.67,65.67,65.58,65.65,3600.0,65.67,65.67,65.58,65.65,3600.0
2015-06-15 13:30:00,65.71,65.72,65.63,65.72,3000.0,65.71,65.72,65.63,65.72,3000.0
2015-06-15 13:35:00,65.71,65.81,65.71,65.75,5200.0,65.71,65.81,65.71,65.75,5200.0
2015-06-15 13:40:00,65.73,65.77,65.66,65.7,16764.0,65.73,65.77,65.66,65.7,16764.0
2015-06-15 13:45:00,65.7,65.71,65.6,65.67,7792.0,65.7,65.71,65.6,65.67,7792.0
2015-06-15 13:50:00,65.66,65.75,65.64,65.73,8856.0,65.66,65.75,65.64,65.73,8856.0
2015-06-15 13:55:00,65.7,65.78,65.7,65.74,3000.0,65.7,65.78,65.7,65.74,3000.0
2015-06-15 14:00:00,65.77,65.86,65.75,65.81,12180.0,65.77,65.86,65.75,65.81,12180.0
2015-06-15 14:05:00,65.86,65.88,65.77,65.81,6600.0,65.86,65.88,65.77,65.81,6600.0
2015-06-15 14:10:00,65.81,65.88,65.81,65.88,2000.0,65.81,65.88,65.81,65.88,2000.0
2015-06-15 14:15:00,65.87,65.91,65.86,65.89,3800.0,65.87,65.91,65.86,65.89,3800.0
2015-06-15 14:20:00,65.91,65.91,65.71,65.72,4000.0,65.91,65.91,65.71,65.72,4000.0
2015-06-15 14:25:00,65.72,65.75,65.67,65.73,4682.0,65.72,65.75,65.67,65.73,4682.0
2015-06-15 14:30:00,65.73,65.89,65.73,65.86,12400.0,65.73,65.89,65.73,65.86,12400.0
2015-06-15 14:35:00,65.86,65.89,65.83,65.87,25388.0,65.86,65.89,65.83,65.87,25388.0
2015-06-15 14:40:00,65.86,65.95,65.86,65.95,3236.0,65.86,65.95,65.86,65.95,3236.0
2015-06-15 14:45:00,65.94,66.05,65.94,66.05,6200.0,65.94,66.05,65.94,66.05,6200.0
2015-06-15 14:50:00,66.06,66.06,65.92,65.96,6660.0,66.06,66.06,65.92,65.96,6660.0
2015-06-15 14:55:00,65.95,66.0,65.92,65.92,26440.0,65.95,66.0,65.92,65.92,26440.0
2015-06-15 15:00:00,65.98,65.98,65.9,65.94,14408.0,65.98,65.98,65.9,65.94,14408.0
2015-06-15 15:05:00,65.91,65.96,65.9,65.91,17800.0,65.91,65.96,65.9,65.91,17800.0
2015-06-15 15:10:00,65.91,65.91,65.81,65.89,19300.0,65.91,65.91,65.81,65.89,19300.0
2015-06-15 15:15:00,65.89,65.91,65.83,65.89,7522.0,65.89,65.91,65.83,65.89,7522.0
2015-06-15 15:20:00,65.86,65.88,65.84,65.88,6030.0,65.86,65.88,65.84,65.88,6030.0
2015-06-15 15:25:00,65.89,65.95,65.88,65.91,6400.0,65.89,65.95,65.88,65.91,6400.0
2015-06-15 15:30:00,65.92,65.94,65.89,65.94,6800.0,65.92,65.94,65.89,65.94,6800.0
2015-06-15 15:35:00,65.95,66.08,65.94,66.08,16398.0,65.95,66.08,65.94,66.08,16398.0
2015-06-15 15:40:00,66.08,66.13,66.06,66.11,16600.0,66.08,66.13,66.06,66.11,16600.0
2015-06-15 15:45:00,66.11,66.19,66.1,66.19,15280.0,66.11,66.19,66.1,66.19,15280.0
2015-06-15 15:50:00,66.17,66.2,66.1,66.2,33960.0,66.17,66.2,66.1,66.2,33960.0
2015-06-15 15:55:00,66.19,66.22,66.12,66.2,56058.0,66.19,66.22,66.12,66.2,56058.0
2015-06-16 09:30:00,66.4,66.84,66.22,66.47,9236.0,66.4,66.84,66.22,66.47,9236.0
2015-06-16 09:35:00,66.53,66.81,66.46,66.62,2777.0,66.53,66.81,66.46,66.62,2777.0
2015-06-16 09:40:00,66.67,66.69,66.34,66.58,2637.0,66.67,66.69,66.34,66.58,2637.0
2015-06-16 09:45:00,66.57,66.57,66.39,66.45,5062.0,66.57,66.57,66.39,66.45,5062.0
2015-06-16 09:50:00,66.45,66.74,66.38,66.5,7765.0,66.45,66.74,66.38,66.5,7765.0
2015-06-16 09:55:00,66.7,66.91,66.65,66.65,4925.0,66.7,66.91,66.65,66.65,4925.0
2015-06-16 10:00:00,66.66,66.78,66.64,66.65,1650.0,66.66,66.78,66.64,66.65,1650.0
2015-06-16 10:05:00,66.67,66.97,66.33,66.8,27637.0,66.67,66.97,66.33,66.8,27637.0
2015-06-16 10:10:00,66.66,66.66,66.28,66.38,2700.0,66.66,66.66,66.28,66.38,2700.0
2015-06-16 10:15:00,66.36,66.38,66.32,66.36,1720.0,66.36,66.38,66.32,66.36,1720.0
2015-06-16 10:20:00,66.37,66.43,66.32,66.43,3144.0,66.37,66.43,66.32,66.43,3144.0
2015-06-16 10:25:00,66.42,66.46,66.32,66.33,3379.0,66.42,66.46,66.32,66.33,3379.0
2015-06-16 10:30:00,66.28,66.28,66.07,66.1,11443.0,66.28,66.28,66.07,66.1,11443.0
2015-06-16 10:35:00,66.18,66.22,66.13,66.16,1400.0,66.18,66.22,66.13,66.16,1400.0
2015-06-16 10:40:00,66.19,66.24,66.16,66.17,4127.0,66.19,66.24,66.16,66.17,4127.0
2015-06-16 10:45:00,66.15,66.16,66.12,66.14,2000.0,66.15,66.16,66.12,66.14,2000.0
2015-06-16 10:50:00,66.13,66.14,66.05,66.12,3625.0,66.13,66.14,66.05,66.12,3625.0
2015-06-16 10:55:00,66.1,66.12,66.01,66.12,6386.0,66.1,66.12,66.01,66.12,6386.0
2015-06-16 11:00:00,66.11,66.3,66.11,66.24,5800.0,66.11,66.3,66.11,66.24,5800.0
2015-06-16 11:05:00,66.24,66.29,66.2,66.29,1300.0,66.24,66.29,66.2,66.29,1300.0
2015-06-16 11:10:00,66.26,66.35,66.26,66.34,900.0,66.26,66.35,66.26,66.34,900.0
2015-06-16 11:15:00,66.4,66.43,66.37,66.42,1165.0,66.4,66.43,66.37,66.42,1165.0
2015-06-16 11:20:00,66.45,66.48,66.45,66.46,1300.0,66.45,66.48,66.45,66.46,1300.0
2015-06-16 11:25:00,66.46,66.51,66.34,66.38,3250.0,66.46,66.51,66.34,66.38,3250.0
2015-06-16 11:30:00,66.32,66.38,66.25,66.26,2000.0,66.32,66.38,66.25,66.26,2000.0
2015-06-16 11:35:00,66.28,66.32,66.28,66.32,1856.0,66.28,66.32,66.28,66.32,1856.0
2015-06-16 11:40:00,66.33,66.34,66.28,66.3,2438.0,66.33,66.34,66.28,66.3,2438.0
2015-06-16 11:45:00,66.29,66.31,66.18,66.23,3900.0,66.29,66.31,66.18,66.23,3900.0
2015-06-16 11:50:00,66.2,66.28,66.2,66.28,1300.0,66.2,66.28,66.2,66.28,1300.0
2015-06-16 11:55:00,66.24,66.32,66.24,66.27,1400.0,66.24,66.32,66.24,66.27,1400.0
2015-06-16 12:00:00,66.28,66.28,66.1,66.11,5400.0,66.28,66.28,66.1,66.11,5400.0
2015-06-16 12:05:00,66.12,66.22,66.12,66.19,1926.0,66.12,66.22,66.12,66.19,1926.0
2015-06-16 12:10:00,66.19,66.35,66.19,66.35,1150.0,66.19,66.35,66.19,66.35,1150.0
2015-06-16 12:15:00,66.27,66.3,66.21,66.21,3726.0,66.27,66.3,66.21,66.21,3726.0
2015-06-16 12:20:00,66.2,66.22,66.18,66.19,1500.0,66.2,66.22,66.18,66.19,1500.0
2015-06-16 12:25:00,66.19,66.22,66.15,66.22,2990.0,66.19,66.22,66.15,66.22,2990.0
2015-06-16 12:30:00,66.23,66.25,66.18,66.24,1900.0,66.23,66.25,66.18,66.24,1900.0
2015-06-16 12:35:00,66.26,66.31,66.24,66.31,1900.0,66.26,66.31,66.24,66.31,1900.0
2015-06-16 12:40:00,66.36,66.51,66.35,66.51,1600.0,66.36,66.51,66.35,66.51,1600.0
2015-06-16 12:45:00,66.52,66.53,66.47,66.53,2800.0,66.52,66.53,66.47,66.53,2800.0
2015-06-16 12:50:00,66.55,66.61,66.5,66.55,2100.0,66.55,66.61,66.5,66.55,2100.0
2015-06-16 12:55:00,66.59,66.68,66.59,66.63,1100.0,66.59,66.68,66.59,66.63,1100.0
2015-06-16 13:00:00,66.68,66.7,66.62,66.69,1707.0,66.68,66.7,66.62,66.69,1707.0
2015-06-16 13:05:00,66.66,66.74,66.65,66.73,4730.0,66.66,66.74,66.65,66.73,4730.0
2015-06-16 13:10:00,66.68,66.71,66.63,66.63,2500.0,66.68,66.71,66.63,66.63,2500.0
2015-06-16 13:15:00,66.61,66.65,66.58,66.65,1900.0,66.61,66.65,66.58,66.65,1900.0
2015-06-16 13:20:00,66.63,66.67,66.6,66.66,3800.0,66.63,66.67,66.6,66.66,3800.0
2015-06-16 13:25:00,66.65,66.68,66.62,66.68,1535.0,66.65,66.68,66.62,66.68,1535.0
2015-06-16 13:30:00,66.72,66.78,66.6,66.6,3100.0,66.72,66.78,66.6,66.6,3100.0
2015-06-16 13:35:00,66.56,66.62,66.56,66.61,1600.0,66.56,66.62,66.56,66.61,1600.0
2015-06-16 13:40:00,66.64,66.66,66.63,66.64,1300.0,66.64,66.66,66.63,66.64,1300.0
2015-06-16 13:45:00,66.63,66.63,66.52,66.55,1800.0,66.63,66.63,66.52,66.55,1800.0
2015-06-16 13:50:00,66.48,66.66,66.48,66.6,2100.0,66.48,66.66,66.48,66.6,2100.0
2015-06-16 13:55:00,66.67,66.67,66.52,66.54,2800.0,66.67,66.67,66.52,66.54,2800.0
2015-06-16 14:00:00,66.58,66.59,66.46,66.59,3700.0,66.58,66.59,66.46,66.59,3700.0
2015-06-16 14:05:00,66.58,66.6,66.53,66.53,3402.0,66.58,66.6,66.53,66.53,3402.0
2015-06-16 14:10:00,66.53,66.54,66.46,66.46,2100.0,66.53,66.54,66.46,66.46,2100.0
2015-06-16 14:15:00,66.5,66.51,66.44,66.49,2100.0,66.5,66.51,66.44,66.49,2100.0
2015-06-16 14:20:00,66.47,66.47,66.29,66.38,2300.0,66.47,66.47,66.29,66.38,2300.0
2015-06-16 14:25:00,66.38,66.44,66.36,66.43,2100.0,66.38,66.44,66.36,66.43,2100.0
2015-06-16 14:30:00,66.41,66.44,66.37,66.43,2000.0,66.41,66.44,66.37,66.43,2000.0
2015-06-16 14:35:00,66.44,66.55,66.43,66.55,1800.0,66.44,66.55,66.43,66.55,1800.0
2015-06-16 14:40:00,66.54,66.54,66.48,66.5,1913.0,66.54,66.54,66.48,66.5,1913.0
2015-06-16 14:45:00,66.51,66.51,66.45,66.45,2799.0,66.51,66.51,66.45,66.45,2799.0
2015-06-16 14:50:00,66.45,66.56,66.45,66.52,2900.0,66.45,66.56,66.45,66.52,2900.0
2015-06-16 14:55:00,66.51,66.57,66.51,66.54,2800.0,66.51,66.57,66.51,66.54,2800.0
2015-06-16 15:00:00,66.54,66.54,66.48,66.53,5736.0,66.54,66.54,66.48,66.53,5736.0
2015-06-16 15:05:00,66.54,66.68,66.54,66.68,9410.0,66.54,66.68,66.54,66.68,9410.0
2015-06-16 15:10:00,66.66,66.69,66.61,66.61,3213.0,66.66,66.69,66.61,66.61,3213.0
2015-06-16 15:15:00,66.6,66.61,66.51,66.51,4135.0,66.6,66.61,66.51,66.51,4135.0
2015-06-16 15:20:00,66.51,66.51,66.39,66.42,8343.0,66.51,66.51,66.39,66.42,8343.0
2015-06-16 15:25:00,66.42,66.58,66.42,66.58,10193.0,66.42,66.58,66.42,66.58,10193.0
2015-06-16 15:30:00,66.6,66.62,66.57,66.59,5923.0,66.6,66.62,66.57,66.59,5923.0
2015-06-16 15:35:00,66.59,66.62,66.57,66.57,8028.0,66.59,66.62,66.57,66.57,8028.0
2015-06-16 15:40:00,66.57,66.62,66.56,66.58,9242.0,66.57,66.62,66.56,66.58,9242.0
2015-06-16 15:45:00,66.57,66.57,66.46,66.49,5965.0,66.57,66.57,66.46,66.49,5965.0
2015-06-16 15:50:00,66.47,66.49,66.44,66.46,13816.0,66.47,66.49,66.44,66.46,13816.0
2015-06-16 15:55:00,66.47,66.49,66.4,66.42,19682.0,66.47,66.49,66.4,66.42,19682.0
2015-06-17 09:30:00,66.34,66.78,66.34,66.78,7385.0,66.34,66.78,66.34,66.78,7385.0
2015-06-17 09:35:00,66.97,66.97,66.25,66.49,3100.0,66.97,66.97,66.25,66.49,3100.0
2015-06-17 09:40:00,66.54,66.66,66.42,66.53,6500.0,66.54,66.66,66.42,66.53,6500.0
2015-06-17 09:45:00,66.6,66.94,66.52,66.81,4275.0,66.6,66.94,66.52,66.81,4275.0
2015-06-17 09:50:00,66.86,66.93,66.74,66.8,2700.0,66.86,66.93,66.74,66.8,2700.0
2015-06-17 09:55:00,66.68,66.9,66.6,66.9,1568.0,66.68,66.9,66.6,66.9,1568.0
2015-06-17 10:00:00,66.95,67.16,66.92,67.07,4020.0,66.95,67.16,66.92,67.07,4020.0
2015-06-17 10:05:00,67.08,67.14,66.99,66.99,1300.0,67.08,67.14,66.99,66.99,1300.0
2015-06-17 10:10:00,66.93,67.08,66.87,66.92,10796.0,66.93,67.08,66.87,66.92,10796.0
2015-06-17 10:15:00,66.9,66.99,66.85,66.93,4155.0,66.9,66.99,66.85,66.93,4155.0
2015-06-17 10:20:00,66.85,66.95,66.76,66.95,1500.0,66.85,66.95,66.76,66.95,1500.0
2015-06-17 10:25:00,66.86,66.92,66.79,66.8,2370.0,66.86,66.92,66.79,66.8,2370.0
2015-06-17 10:30:00,66.82,66.89,66.81,66.87,2500.0,66.82,66.89,66.81,66.87,2500.0
2015-06-17 10:35:00,66.88,66.88,66.8,66.86,2400.0,66.88,66.88,66.8,66.86,2400.0
2015-06-17 10:40:00,66.85,66.92,66.85,66.9,1750.0,66.85,66.92,66.85,66.9,1750.0
2015-06-17 10:45:00,66.91,66.95,66.86,66.94,3250.0,66.91,66.95,66.86,66.94,3250.0
2015-06-17 10:50:00,66.95,66.99,66.94,66.99,2100.0,66.95,66.99,66.94,66.99,2100.0
2015-06-17 10:55:00,66.97,66.98,66.84,66.84,5417.0,66.97,66.98,66.84,66.84,5417.0
2015-06-17 11:00:00,66.9,66.91,66.74,66.76,6010.0,66.9,66.91,66.74,66.76,6010.0
2015-06-17 11:05:00,66.76,66.89,66.7,66.89,4818.0,66.76,66.89,66.7,66.89,4818.0
2015-06-17 11:10:00,66.87,66.87,66.71,66.71,2199.0,66.87,66.87,66.71,66.71,2199.0
2015-06-17 11:15:00,66.75,66.78,66.73,66.74,3112.0,66.75,66.78,66.73,66.74,3112.0
2015-06-17 11:20:00,66.74,66.74,66.63,66.65,3300.0,66.74,66.74,66.63,66.65,3300.0
2015-06-17 11:25:00,66.65,66.67,66.57,66.62,3628.0,66.65,66.67,66.57,66.62,3628.0
2015-06-17 11:30:00,66.63,66.63,66.53,66.54,5910.0,66.63,66.63,66.53,66.54,5910.0
2015-06-17 11:35:00,66.52,66.55,66.5,66.51,2198.0,66.52,66.55,66.5,66.51,2198.0
2015-06-17 11:40:00,66.5,66.53,66.46,66.47,3140.0,66.5,66.53,66.46,66.47,3140.0
2015-06-17 11:45:00,66.48,66.51,66.46,66.5,3369.0,66.48,66.51,66.46,66.5,3369.0
2015-06-17 11:50:00,66.5,66.65,66.5,66.65,800.0,66.5,66.65,66.5,66.65,800.0
2015-06-17 11:55:00,66.63,66.65,66.6,66.63,3400.0,66.63,66.65,66.6,66.63,3400.0
2015-06-17 12:00:00,66.64,66.71,66.64,66.71,1109.0,66.64,66.71,66.64,66.71,1109.0
2015-06-17 12:05:00,66.66,66.67,66.49,66.63,4200.0,66.66,66.67,66.49,66.63,4200.0
2015-06-17 12:10:00,66.62,66.62,66.56,66.59,700.0,66.62,66.62,66.56,66.59,700.0
2015-06-17 12:15:00,66.59,66.6,66.54,66.55,2900.0,66.59,66.6,66.54,66.55,2900.0
2015-06-17 12:20:00,66.59,66.61,66.59,66.61,200.0,66.59,66.61,66.59,66.61,200.0
2015-06-17 12:25:00,66.65,66.65,66.52,66.53,2897.0,66.65,66.65,66.52,66.53,2897.0
2015-06-17 12:30:00,66.55,66.55,66.52,66.52,1200.0,66.55,66.55,66.52,66.52,1200.0
2015-06-17 12:35:00,66.54,66.63,66.53,66.63,1716.0,66.54,66.63,66.53,66.63,1716.0
2015-06-17 12:40:00,66.63,66.68,66.62,66.63,4452.0,66.63,66.68,66.62,66.63,4452.0
2015-06-17 12:45:00,66.63,66.66,66.59,66.59,1400.0,66.63,66.66,66.59,66.59,1400.0
2015-06-17 12:50:00,66.6,66.6,66.47,66.49,1650.0,66.6,66.6,66.47,66.49,1650.0
2015-06-17 12:55:00,66.47,66.52,66.41,66.51,2680.0,66.47,66.52,66.41,66.51,2680.0
2015-06-17 13:00:00,66.49,66.52,66.42,66.44,1310.0,66.49,66.52,66.42,66.44,1310.0
2015-06-17 13:05:00,66.42,66.43,66.33,66.33,2220.0,66.42,66.43,66.33,66.33,2220.0
2015-06-17 13:10:00,66.35,66.43,66.34,66.34,3500.0,66.35,66.43,66.34,66.34,3500.0
2015-06-17 13:15:00,66.36,66.43,66.34,66.39,2165.0,66.36,66.43,66.34,66.39,2165.0
2015-06-17 13:20:00,66.37,66.43,66.37,66.42,1700.0,66.37,66.43,66.37,66.42,1700.0
2015-06-17 13:25:00,66.4,66.4,66.36,66.39,1200.0,66.4,66.4,66.36,66.39,1200.0
2015-06-17 13:30:00,66.37,66.37,66.34,66.34,1300.0,66.37,66.37,66.34,66.34,1300.0
2015-06-17 13:35:00,66.33,66.36,66.31,66.36,2864.0,66.33,66.36,66.31,66.36,2864.0
2015-06-17 13:40:00,66.38,66.38,66.3,66.32,1400.0,66.38,66.38,66.3,66.32,1400.0
2015-06-17 13:45:00,66.32,66.33,66.25,66.25,2000.0,66.32,66.33,66.25,66.25,2000.0
2015-06-17 13:50:00,66.28,66.3,66.25,66.3,1700.0,66.28,66.3,66.25,66.3,1700.0
2015-06-17 13:55:00,66.28,66.37,66.28,66.36,4032.0,66.28,66.37,66.28,66.36,4032.0
2015-06-17 14:00:00,66.35,66.53,66.26,66.46,4123.0,66.35,66.53,66.26,66.46,4123.0
2015-06-17 14:05:00,66.48,66.76,66.47,66.6,4300.0,66.48,66.76,66.47,66.6,4300.0
2015-06-17 14:10:00,66.57,66.59,66.56,66.58,1400.0,66.57,66.59,66.56,66.58,1400.0
2015-06-17 14:15:00,66.55,66.6,66.5,66.5,4450.0,66.55,66.6,66.5,66.5,4450.0
2015-06-17 14:20:00,66.5,66.5,66.28,66.36,3100.0,66.5,66.5,66.28,66.36,3100.0
2015-06-17 14:25:00,66.35,66.35,66.26,66.26,10235.0,66.35,66.35,66.26,66.26,10235.0
2015-06-17 14:30:00,66.23,66.34,66.2,66.32,6500.0,66.23,66.34,66.2,66.32,6500.0
2015-06-17 14:35:00,66.27,66.34,66.2,66.34,9760.0,66.27,66.34,66.2,66.34,9760.0
2015-06-17 14:40:00,66.35,66.56,66.35,66.5,6200.0,66.35,66.56,66.35,66.5,6200.0
2015-06-17 14:45:00,66.48,66.51,66.42,66.42,4300.0,66.48,66.51,66.42,66.42,4300.0
2015-06-17 14:50:00,66.44,66.45,66.39,66.4,5232.0,66.44,66.45,66.39,66.4,5232.0
2015-06-17 14:55:00,66.41,66.52,66.39,66.49,5600.0,66.41,66.52,66.39,66.49,5600.0
2015-06-17 15:00:00,66.52,66.53,66.43,66.47,3845.0,66.52,66.53,66.43,66.47,3845.0
2015-06-17 15:05:00,66.45,66.48,66.36,66.39,6580.0,66.45,66.48,66.36,66.39,6580.0
2015-06-17 15:10:00,66.39,66.41,66.37,66.4,4557.0,66.39,66.41,66.37,66.4,4557.0
2015-06-17 15:15:00,66.4,66.47,66.38,66.4,6352.0,66.4,66.47,66.38,66.4,6352.0
2015-06-17 15:20:00,66.4,66.43,66.34,66.43,7000.0,66.4,66.43,66.34,66.43,7000.0
2015-06-17 15:25:00,66.45,66.5,66.37,66.42,6600.0,66.45,66.5,66.37,66.42,6600.0
2015-06-17 15:30:00,66.49,66.54,66.44,66.54,6200.0,66.49,66.54,66.44,66.54,6200.0
2015-06-17 15:35:00,66.54,66.55,66.49,66.49,3610.0,66.54,66.55,66.49,66.49,3610.0
2015-06-17 15:40:00,66.52,66.53,66.48,66.52,6794.0,66.52,66.53,66.48,66.52,6794.0
2015-06-17 15:45:00,66.52,66.52,66.4,66.42,6180.0,66.52,66.52,66.4,66.42,6180.0
2015-06-17 15:50:00,66.44,66.53,66.43,66.48,14368.0,66.44,66.53,66.43,66.48,14368.0
2015-06-17 15:55:00,66.48,66.5,66.34,66.38,25730.0,66.48,66.5,66.34,66.38,25730.0
2015-06-18 09:30:00,66.47,66.97,66.47,66.95,7331.0,66.47,66.97,66.47,66.95,7331.0
2015-06-18 09:35:00,66.87,66.97,66.85,66.97,700.0,66.87,66.97,66.85,66.97,700.0
2015-06-18 09:40:00,67.08,67.35,67.06,67.31,5163.0,67.08,67.35,67.06,67.31,5163.0
2015-06-18 09:45:00,67.19,67.34,67.14,67.26,5900.0,67.19,67.34,67.14,67.26,5900.0
2015-06-18 09:50:00,67.3,67.39,67.22,67.31,2012.0,67.3,67.39,67.22,67.31,2012.0
2015-06-18 09:55:00,67.31,67.32,67.21,67.21,2300.0,67.31,67.32,67.21,67.21,2300.0
2015-06-18 10:00:00,67.28,67.41,67.24,67.3,4644.0,67.28,67.41,67.24,67.3,4644.0
2015-06-18 10:05:00,67.26,67.49,67.26,67.48,2100.0,67.26,67.49,67.26,67.48,2100.0
2015-06-18 10:10:00,67.44,67.5,67.27,67.47,33899.0,67.44,67.5,67.27,67.47,33899.0
2015-06-18 10:15:00,67.44,67.56,67.37,67.37,2050.0,67.44,67.56,67.37,67.37,2050.0
2015-06-18 10:20:00,67.29,67.46,67.28,67.44,10019.0,67.29,67.46,67.28,67.44,10019.0
2015-06-18 10:25:00,67.43,67.47,67.25,67.29,6867.0,67.43,67.47,67.25,67.29,6867.0
2015-06-18 10:30:00,67.35,67.58,67.33,67.56,25822.0,67.35,67.58,67.33,67.56,25822.0
2015-06-18 10:35:00,67.53,67.69,67.53,67.59,1970.0,67.53,67.69,67.53,67.59,1970.0
2015-06-18 10:40:00,67.59,67.6,67.53,67.56,2746.0,67.59,67.6,67.53,67.56,2746.0
2015-06-18 10:45:00,67.56,67.63,67.31,67.39,16392.0,67.56,67.63,67.31,67.39,16392.0
2015-06-18 10:50:00,67.41,67.44,67.33,67.36,3071.0,67.41,67.44,67.33,67.36,3071.0
2015-06-18 10:55:00,67.35,67.42,67.25,67.34,5500.0,67.35,67.42,67.25,67.34,5500.0
2015-06-18 11:00:00,67.35,67.37,67.25,67.29,4800.0,67.35,67.37,67.25,67.29,4800.0
2015-06-18 11:05:00,67.27,67.5,67.27,67.4,16623.0,67.27,67.5,67.27,67.4,16623.0
2015-06-18 11:10:00,67.4,67.41,67.19,67.19,9489.0,67.4,67.41,67.19,67.19,9489.0
2015-06-18 11:15:00,67.2,67.34,67.16,67.34,5882.0,67.2,67.34,67.16,67.34,5882.0
2015-06-18 11:20:00,67.32,67.37,67.19,67.28,9598.0,67.32,67.37,67.19,67.28,9598.0
2015-06-18 11:25:00,67.25,67.31,67.23,67.31,4583.0,67.25,67.31,67.23,67.31,4583.0
2015-06-18 11:30:00,67.32,67.34,67.26,67.3,4000.0,67.32,67.34,67.26,67.3,4000.0
2015-06-18 11:35:00,67.25,67.39,67.25,67.39,2500.0,67.25,67.39,67.25,67.39,2500.0
2015-06-18 11:40:00,67.37,67.5,67.37,67.38,3924.0,67.37,67.5,67.37,67.38,3924.0
2015-06-18 11:45:00,67.38,67.48,67.34,67.44,5900.0,67.38,67.48,67.34,67.44,5900.0
2015-06-18 11:50:00,67.44,67.54,67.44,67.54,2400.0,67.44,67.54,67.44,67.54,2400.0
2015-06-18 11:55:00,67.51,67.54,67.48,67.54,3176.0,67.51,67.54,67.48,67.54,3176.0
2015-06-18 12:00:00,67.52,67.52,67.41,67.47,5466.0,67.52,67.52,67.41,67.47,5466.0
2015-06-18 12:05:00,67.49,67.55,67.44,67.53,10050.0,67.49,67.55,67.44,67.53,10050.0
2015-06-18 12:10:00,67.46,67.6,67.46,67.6,1774.0,67.46,67.6,67.46,67.6,1774.0
2015-06-18 12:15:00,67.62,67.78,67.59,67.7,3874.0,67.62,67.78,67.59,67.7,3874.0
2015-06-18 12:20:00,67.71,67.84,67.71,67.83,2200.0,67.71,67.84,67.71,67.83,2200.0
2015-06-18 12:25:00,67.81,67.84,67.75,67.82,2261.0,67.81,67.84,67.75,67.82,2261.0
2015-06-18 12:30:00,67.85,67.95,67.85,67.9,3346.0,67.85,67.95,67.85,67.9,3346.0
2015-06-18 12:35:00,67.92,67.93,67.71,67.71,3272.0,67.92,67.93,67.71,67.71,3272.0
2015-06-18 12:40:00,67.75,67.84,67.72,67.82,5200.0,67.75,67.84,67.72,67.82,5200.0
2015-06-18 12:45:00,67.8,67.85,67.8,67.83,4000.0,67.8,67.85,67.8,67.83,4000.0
2015-06-18 12:50:00,67.83,67.84,67.77,67.82,2800.0,67.83,67.84,67.77,67.82,2800.0
2015-06-18 12:55:00,67.83,67.83,67.78,67.78,3409.0,67.83,67.83,67.78,67.78,3409.0
2015-06-18 13:00:00,67.78,67.78,67.71,67.71,1450.0,67.78,67.78,67.71,67.71,1450.0
2015-06-18 13:05:00,67.7,67.71,67.59,67.6,4374.0,67.7,67.71,67.59,67.6,4374.0
2015-06-18 13:10:00,67.57,67.8,67.56,67.66,9300.0,67.57,67.8,67.56,67.66,9300.0
2015-06-18 13:15:00,67.69,67.74,67.68,67.73,2100.0,67.69,67.74,67.68,67.73,2100.0
2015-06-18 13:20:00,67.74,67.8,67.68,67.68,4200.0,67.74,67.8,67.68,67.68,4200.0
2015-06-18 13:25:00,67.69,67.77,67.67,67.77,6400.0,67.69,67.77,67.67,67.77,6400.0
2015-06-18 13:30:00,67.77,67.79,67.76,67.77,2600.0,67.77,67.79,67.76,67.77,2600.0
2015-06-18 13:35:00,67.78,67.84,67.78,67.79,6175.0,67.78,67.84,67.78,67.79,6175.0
2015-06-18 13:40:00,67.8,67.8,67.74,67.75,2100.0,67.8,67.8,67.74,67.75,2100.0
2015-06-18 13:45:00,67.74,67.74,67.65,67.67,5038.0,67.74,67.74,67.65,67.67,5038.0
2015-06-18 13:50:00,67.68,67.77,67.67,67.7,4467.0,67.68,67.77,67.67,67.7,4467.0
2015-06-18 13:55:00,67.67,67.76,67.67,67.73,3088.0,67.67,67.76,67.67,67.73,3088.0
2015-06-18 14:00:00,67.73,67.85,67.72,67.84,3052.0,67.73,67.85,67.72,67.84,3052.0
2015-06-18 14:05:00,67.83,67.83,67.77,67.77,1800.0,67.83,67.83,67.77,67.77,1800.0
2015-06-18 14:10:00,67.75,67.75,67.71,67.71,2300.0,67.75,67.75,67.71,67.71,2300.0
2015-06-18 14:15:00,67.7,67.72,67.65,67.66,3200.0,67.7,67.72,67.65,67.66,3200.0
2015-06-18 14:20:00,67.65,67.69,67.63,67.68,2700.0,67.65,67.69,67.63,67.68,2700.0
2015-06-18 14:25:00,67.67,67.67,67.6,67.63,3100.0,67.67,67.67,67.6,67.63,3100.0
2015-06-18 14:30:00,67.63,67.63,67.6,67.61,3460.0,67.63,67.63,67.6,67.61,3460.0
2015-06-18 14:35:00,67.6,67.63,67.57,67.63,2350.0,67.6,67.63,67.57,67.63,2350.0
2015-06-18 14:40:00,67.62,67.62,67.56,67.56,2444.0,67.62,67.62,67.56,67.56,2444.0
2015-06-18 14:45:00,67.54,67.58,67.47,67.51,5950.0,67.54,67.58,67.47,67.51,5950.0
2015-06-18 14:50:00,67.51,67.51,67.43,67.43,4800.0,67.51,67.51,67.43,67.43,4800.0
2015-06-18 14:55:00,67.47,67.47,67.39,67.43,6650.0,67.47,67.47,67.39,67.43,6650.0
2015-06-18 15:00:00,67.44,67.46,67.41,67.44,5325.0,67.44,67.46,67.41,67.44,5325.0
2015-06-18 15:05:00,67.45,67.45,67.39,67.39,11553.0,67.45,67.45,67.39,67.39,11553.0
2015-06-18 15:10:00,67.36,67.41,67.33,67.33,5866.0,67.36,67.41,67.33,67.33,5866.0
2015-06-18 15:15:00,67.34,67.52,67.34,67.46,4050.0,67.34,67.52,67.34,67.46,4050.0
2015-06-18 15:20:00,67.43,67.61,67.43,67.61,5000.0,67.43,67.61,67.43,67.61,5000.0
2015-06-18 15:25:00,67.62,67.62,67.55,67.6,4830.0,67.62,67.62,67.55,67.6,4830.0
2015-06-18 15:30:00,67.6,67.61,67.55,67.59,6107.0,67.6,67.61,67.55,67.59,6107.0
2015-06-18 15:35:00,67.59,67.59,67.51,67.53,6997.0,67.59,67.59,67.51,67.53,6997.0
2015-06-18 15:40:00,67.53,67.54,67.52,67.53,6952.0,67.53,67.54,67.52,67.53,6952.0
2015-06-18 15:45:00,67.53,67.53,67.48,67.48,8551.0,67.53,67.53,67.48,67.48,8551.0
2015-06-18 15:50:00,67.48,67.48,67.3,67.3,32328.0,67.48,67.48,67.3,67.3,32328.0
2015-06-18 15:55:00,67.3,67.31,67.25,67.26,46445.0,67.3,67.31,67.25,67.26,46445.0
2015-06-19 09:30:00,67.47,67.78,67.47,67.52,82792.0,67.47,67.78,67.47,67.52,82792.0
2015-06-19 09:35:00,67.47,67.47,67.02,67.23,3470.0,67.47,67.47,67.02,67.23,3470.0
2015-06-19 09:40:00,67.13,67.23,67.12,67.23,803.0,67.13,67.23,67.12,67.23,803.0
2015-06-19 09:45:00,67.23,67.28,66.93,66.93,5800.0,67.23,67.28,66.93,66.93,5800.0
2015-06-19 09:50:00,66.94,66.94,66.82,66.82,3913.0,66.94,66.94,66.82,66.82,3913.0
2015-06-19 09:55:00,66.8,66.87,66.73,66.85,2700.0,66.8,66.87,66.73,66.85,2700.0
2015-06-19 10:00:00,66.86,66.86,66.73,66.73,1100.0,66.86,66.86,66.73,66.73,1100.0
2015-06-19 10:05:00,66.76,66.96,66.71,66.82,3353.0,66.76,66.96,66.71,66.82,3353.0
2015-06-19 10:10:00,66.82,66.9,66.8,66.9,1700.0,66.82,66.9,66.8,66.9,1700.0
2015-06-19 10:15:00,66.95,67.01,66.95,67.01,1948.0,66.95,67.01,66.95,67.01,1948.0
2015-06-19 10:20:00,67.0,67.17,67.0,67.11,2700.0,67.0,67.17,67.0,67.11,2700.0
2015-06-19 10:25:00,67.08,67.13,66.97,66.97,13277.0,67.08,67.13,66.97,66.97,13277.0
2015-06-19 10:30:00,66.98,67.0,66.9,66.9,2631.0,66.98,67.0,66.9,66.9,2631.0
2015-06-19 10:35:00,66.91,66.95,66.87,66.87,5018.0,66.91,66.95,66.87,66.87,5018.0
2015-06-19 10:40:00,66.87,66.88,66.79,66.79,2127.0,66.87,66.88,66.79,66.79,2127.0
2015-06-19 10:45:00,66.77,66.78,66.69,66.76,5504.0,66.77,66.78,66.69,66.76,5504.0
2015-06-19 10:50:00,66.78,66.9,66.78,66.9,1000.0,66.78,66.9,66.78,66.9,1000.0
2015-06-19 10:55:00,66.89,66.89,66.69,66.74,6782.0,66.89,66.89,66.69,66.74,6782.0
2015-06-19 11:00:00,66.7,66.74,66.61,66.62,7881.0,66.7,66.74,66.61,66.62,7881.0
2015-06-19 11:05:00,66.62,66.81,66.62,66.81,3500.0,66.62,66.81,66.62,66.81,3500.0
2015-06-19 11:10:00,66.8,66.96,66.8,66.96,1950.0,66.8,66.96,66.8,66.96,1950.0
2015-06-19 11:15:00,66.95,66.95,66.7,66.74,10064.0,66.95,66.95,66.7,66.74,10064.0
2015-06-19 11:20:00,66.74,66.78,66.68,66.77,5280.0,66.74,66.78,66.68,66.77,5280.0
2015-06-19 11:25:00,66.78,66.79,66.76,66.78,3131.0,66.78,66.79,66.76,66.78,3131.0
2015-06-19 11:30:00,66.79,66.81,66.76,66.78,7836.0,66.79,66.81,66.76,66.78,7836.0
2015-06-19 11:35:00,66.78,66.79,66.72,66.76,7607.0,66.78,66.79,66.72,66.76,7607.0
2015-06-19 11:40:00,66.74,66.79,66.74,66.79,3060.0,66.74,66.79,66.74,66.79,3060.0
2015-06-19 11:45:00,66.76,66.77,66.71,66.73,3600.0,66.76,66.77,66.71,66.73,3600.0
2015-06-19 11:50:00,66.77,66.88,66.76,66.87,1700.0,66.77,66.88,66.76,66.87,1700.0
2015-06-19 11:55:00,66.91,66.91,66.78,66.82,2920.0,66.91,66.91,66.78,66.82,2920.0
2015-06-19 12:00:00,66.82,66.83,66.81,66.83,2000.0,66.82,66.83,66.81,66.83,2000.0
2015-06-19 12:05:00,66.79,66.82,66.79,66.82,1300.0,66.79,66.82,66.79,66.82,1300.0
2015-06-19 12:10:00,66.83,66.83,66.78,66.8,1700.0,66.83,66.83,66.78,66.8,1700.0
2015-06-19 12:15:00,66.79,66.8,66.77,66.77,700.0,66.79,66.8,66.77,66.77,700.0
2015-06-19 12:20:00,66.77,66.78,66.73,66.73,4250.0,66.77,66.78,66.73,66.73,4250.0
2015-06-19 12:25:00,66.73,66.76,66.68,66.68,1800.0,66.73,66.76,66.68,66.68,1800.0
2015-06-19 12:30:00,66.7,66.7,66.62,66.69,5100.0,66.7,66.7,66.62,66.69,5100.0
2015-06-19 12:35:00,66.7,66.72,66.66,66.66,600.0,66.7,66.72,66.66,66.66,600.0
2015-06-19 12:40:00,66.68,66.76,66.68,66.76,1100.0,66.68,66.76,66.68,66.76,1100.0
2015-06-19 12:45:00,66.78,66.81,66.77,66.78,2002.0,66.78,66.81,66.77,66.78,2002.0
2015-06-19 12:50:00,66.79,66.83,66.64,66.67,7700.0,66.79,66.83,66.64,66.67,7700.0
2015-06-19 12:55:00,66.66,66.69,66.64,66.66,3194.0,66.66,66.69,66.64,66.66,3194.0
2015-06-19 13:00:00,66.69,66.79,66.67,66.75,3628.0,66.69,66.79,66.67,66.75,3628.0
2015-06-19 13:05:00,66.73,66.77,66.72,66.72,3301.0,66.73,66.77,66.72,66.72,3301.0
2015-06-19 13:10:00,66.72,66.72,66.63,66.69,3425.0,66.72,66.72,66.63,66.69,3425.0
2015-06-19 13:15:00,66.69,66.71,66.64,66.67,3801.0,66.69,66.71,66.64,66.67,3801.0
2015-06-19 13:20:00,66.7,66.73,66.67,66.7,2198.0,66.7,66.73,66.67,66.7,2198.0
2015-06-19 13:25:00,66.7,66.7,66.62,66.64,3800.0,66.7,66.7,66.62,66.64,3800.0
2015-06-19 13:30:00,66.65,66.71,66.65,66.71,4475.0,66.65,66.71,66.65,66.71,4475.0
2015-06-19 13:35:00,66.71,66.72,66.69,66.7,5359.0,66.71,66.72,66.69,66.7,5359.0
2015-06-19 13:40:00,66.7,66.7,66.65,66.65,6640.0,66.7,66.7,66.65,66.65,6640.0
2015-06-19 13:45:00,66.66,66.66,66.64,66.65,6580.0,66.66,66.66,66.64,66.65,6580.0
2015-06-19 13:50:00,66.67,66.72,66.66,66.72,10312.0,66.67,66.72,66.66,66.72,10312.0
2015-06-19 13:55:00,66.71,66.71,66.7,66.7,2207.0,66.71,66.71,66.7,66.7,2207.0
2015-06-19 14:00:00,66.7,66.7,66.65,66.66,3897.0,66.7,66.7,66.65,66.66,3897.0
2015-06-19 14:05:00,66.66,66.66,66.63,66.66,8166.0,66.66,66.66,66.63,66.66,8166.0
2015-06-19 14:10:00,66.7,66.7,66.67,66.68,3100.0,66.7,66.7,66.67,66.68,3100.0
2015-06-19 14:15:00,66.69,66.7,66.62,66.66,3242.0,66.69,66.7,66.62,66.66,3242.0
2015-06-19 14:20:00,66.64,66.66,66.63,66.65,3650.0,66.64,66.66,66.63,66.65,3650.0
2015-06-19 14:25:00,66.64,66.66,66.58,66.66,5392.0,66.64,66.66,66.58,66.66,5392.0
2015-06-19 14:30:00,66.64,66.66,66.59,66.65,3518.0,66.64,66.66,66.59,66.65,3518.0
2015-06-19 14:35:00,66.63,66.63,66.57,66.59,10069.0,66.63,66.63,66.57,66.59,10069.0
2015-06-19 14:40:00,66.59,66.61,66.55,66.56,7270.0,66.59,66.61,66.55,66.56,7270.0
2015-06-19 14:45:00,66.53,66.57,66.51,66.51,6200.0,66.53,66.57,66.51,66.51,6200.0
2015-06-19 14:50:00,66.53,66.6,66.52,66.52,15690.0,66.53,66.6,66.52,66.52,15690.0
2015-06-19 14:55:00,66.56,66.56,66.53,66.55,5242.0,66.56,66.56,66.53,66.55,5242.0
2015-06-19 15:00:00,66.55,66.56,66.51,66.54,4152.0,66.55,66.56,66.51,66.54,4152.0
2015-06-19 15:05:00,66.54,66.57,66.54,66.56,5114.0,66.54,66.57,66.54,66.56,5114.0
2015-06-19 15:10:00,66.55,66.57,66.49,66.53,9586.0,66.55,66.57,66.49,66.53,9586.0
2015-06-19 15:15:00,66.52,66.52,66.48,66.48,3646.0,66.52,66.52,66.48,66.48,3646.0
2015-06-19 15:20:00,66.5,66.5,66.48,66.5,5768.0,66.5,66.5,66.48,66.5,5768.0
2015-06-19 15:25:00,66.5,66.54,66.5,66.54,2900.0,66.5,66.54,66.5,66.54,2900.0
2015-06-19 15:30:00,66.54,66.54,66.53,66.53,6712.0,66.54,66.54,66.53,66.53,6712.0
2015-06-19 15:35:00,66.54,66.54,66.5,66.53,5070.0,66.54,66.54,66.5,66.53,5070.0
2015-06-19 15:40:00,66.53,66.55,66.49,66.53,9177.0,66.53,66.55,66.49,66.53,9177.0
2015-06-19 15:45:00,66.52,66.64,66.52,66.58,17220.0,66.52,66.64,66.52,66.58,17220.0
2015-06-19 15:50:00,66.49,66.58,66.48,66.51,41310.0,66.49,66.58,66.48,66.51,41310.0
2015-06-19 15:55:00,66.51,66.55,66.4,66.5,69591.0,66.51,66.55,66.4,66.5,69591.0
2015-06-22 09:30:00,66.5,66.56,66.4,66.54,27988.0,66.5,66.56,66.4,66.54,27988.0
2015-06-22 09:35:00,66.55,66.58,66.25,66.25,7947.0,66.55,66.58,66.25,66.25,7947.0
2015-06-22 09:40:00,66.36,66.53,66.33,66.53,12728.0,66.36,66.53,66.33,66.53,12728.0
2015-06-22 09:45:00,66.53,66.55,66.36,66.47,8350.0,66.53,66.55,66.36,66.47,8350.0
2015-06-22 09:50:00,66.47,66.55,66.47,66.53,12060.0,66.47,66.55,66.47,66.53,12060.0
2015-06-22 09:55:00,66.53,66.6,66.51,66.57,5300.0,66.53,66.6,66.51,66.57,5300.0
2015-06-22 10:00:00,66.56,66.59,66.49,66.58,13027.0,66.56,66.59,66.49,66.58,13027.0
2015-06-22 10:05:00,66.59,66.59,66.53,66.59,12168.0,66.59,66.59,66.53,66.59,12168.0
2015-06-22 10:10:00,66.59,66.63,66.58,66.6,7200.0,66.59,66.63,66.58,66.6,7200.0
2015-06-22 10:15:00,66.6,66.6,66.57,66.57,6860.0,66.6,66.6,66.57,66.57,6860.0
2015-06-22 10:20:00,66.58,66.6,66.55,66.58,3573.0,66.58,66.6,66.55,66.58,3573.0
2015-06-22 10:25:00,66.59,66.6,66.54,66.54,5000.0,66.59,66.6,66.54,66.54,5000.0
2015-06-22 10:30:00,66.54,66.55,66.52,66.53,5400.0,66.54,66.55,66.52,66.53,5400.0
2015-06-22 10:35:00,66.55,66.6,66.55,66.59,5000.0,66.55,66.6,66.55,66.59,5000.0
2015-06-22 10:40:00,66.59,66.6,66.54,66.55,6203.0,66.59,66.6,66.54,66.55,6203.0
2015-06-22 10:45:00,66.55,66.56,66.42,66.42,10639.0,66.55,66.56,66.42,66.42,10639.0
2015-06-22 10:50:00,66.4,66.4,66.33,66.35,3161.0,66.4,66.4,66.33,66.35,3161.0
2015-06-22 10:55:00,66.35,66.35,66.3,66.3,4340.0,66.35,66.35,66.3,66.3,4340.0
2015-06-22 11:00:00,66.3,66.34,66.25,66.26,14900.0,66.3,66.34,66.25,66.26,14900.0
2015-06-22 11:05:00,66.29,66.47,66.29,66.47,4000.0,66.29,66.47,66.29,66.47,4000.0
2015-06-22 11:10:00,66.48,66.73,66.48,66.62,11500.0,66.48,66.73,66.48,66.62,11500.0
2015-06-22 11:15:00,66.6,66.65,66.6,66.64,2000.0,66.6,66.65,66.6,66.64,2000.0
2015-06-22 11:20:00,66.65,66.67,66.62,66.65,5486.0,66.65,66.67,66.62,66.65,5486.0
2015-06-22 11:25:00,66.65,66.65,66.54,66.57,7200.0,66.65,66.65,66.54,66.57,7200.0
2015-06-22 11:30:00,66.53,66.62,66.46,66.54,11836.0,66.53,66.62,66.46,66.54,11836.0
2015-06-22 11:35:00,66.54,66.58,66.49,66.49,7634.0,66.54,66.58,66.49,66.49,7634.0
2015-06-22 11:40:00,66.5,66.56,66.5,66.52,4117.0,66.5,66.56,66.5,66.52,4117.0
2015-06-22 11:45:00,66.53,66.61,66.52,66.6,3500.0,66.53,66.61,66.52,66.6,3500.0
2015-06-22 11:50:00,66.56,66.57,66.54,66.56,2900.0,66.56,66.57,66.54,66.56,2900.0
2015-06-22 11:55:00,66.56,66.57,66.42,66.42,9195.0,66.56,66.57,66.42,66.42,9195.0
2015-06-22 12:00:00,66.42,66.46,66.41,66.46,2695.0,66.42,66.46,66.41,66.46,2695.0
2015-06-22 12:05:00,66.45,66.54,66.45,66.51,6593.0,66.45,66.54,66.45,66.51,6593.0
2015-06-22 12:10:00,66.49,66.5,66.37,66.41,5142.0,66.49,66.5,66.37,66.41,5142.0
2015-06-22 12:15:00,66.45,66.49,66.42,66.48,3000.0,66.45,66.49,66.42,66.48,3000.0
2015-06-22 12:20:00,66.49,66.53,66.48,66.5,1900.0,66.49,66.53,66.48,66.5,1900.0
2015-06-22 12:25:00,66.48,66.5,66.43,66.45,3524.0,66.48,66.5,66.43,66.45,3524.0
2015-06-22 12:30:00,66.45,66.51,66.42,66.51,2913.0,66.45,66.51,66.42,66.51,2913.0
2015-06-22 12:35:00,66.51,66.54,66.5,66.53,4425.0,66.51,66.54,66.5,66.53,4425.0
2015-06-22 12:40:00,66.53,66.55,66.45,66.46,1200.0,66.53,66.55,66.45,66.46,1200.0
2015-06-22 12:45:00,66.45,66.48,66.44,66.47,2700.0,66.45,66.48,66.44,66.47,2700.0
2015-06-22 12:50:00,66.46,66.46,66.39,66.44,2500.0,66.46,66.46,66.39,66.44,2500.0
2015-06-22 12:55:00,66.47,66.48,66.46,66.46,2600.0,66.47,66.48,66.46,66.46,2600.0
2015-06-22 13:00:00,66.48,66.56,66.48,66.56,2575.0,66.48,66.56,66.48,66.56,2575.0
2015-06-22 13:05:00,66.56,66.61,66.55,66.59,4794.0,66.56,66.61,66.55,66.59,4794.0
2015-06-22 13:10:00,66.58,66.59,66.52,66.53,4967.0,66.58,66.59,66.52,66.53,4967.0
2015-06-22 13:15:00,66.56,66.6,66.56,66.59,4998.0,66.56,66.6,66.56,66.59,4998.0
2015-06-22 13:20:00,66.58,66.59,66.54,66.55,2925.0,66.58,66.59,66.54,66.55,2925.0
2015-06-22 13:25:00,66.56,66.56,66.5,66.5,1700.0,66.56,66.56,66.5,66.5,1700.0
2015-06-22 13:30:00,66.49,66.54,66.42,66.42,4500.0,66.49,66.54,66.42,66.42,4500.0
2015-06-22 13:35:00,66.44,66.44,66.31,66.34,4242.0,66.44,66.44,66.31,66.34,4242.0
2015-06-22 13:40:00,66.37,66.42,66.35,66.41,2625.0,66.37,66.42,66.35,66.41,2625.0
2015-06-22 13:45:00,66.4,66.42,66.27,66.28,6300.0,66.4,66.42,66.27,66.28,6300.0
2015-06-22 13:50:00,66.28,66.28,66.12,66.12,7572.0,66.28,66.28,66.12,66.12,7572.0
2015-06-22 13:55:00,66.12,66.13,66.08,66.09,7900.0,66.12,66.13,66.08,66.09,7900.0
2015-06-22 14:00:00,66.1,66.22,66.1,66.22,5100.0,66.1,66.22,66.1,66.22,5100.0
2015-06-22 14:05:00,66.22,66.31,66.21,66.31,2680.0,66.22,66.31,66.21,66.31,2680.0
2015-06-22 14:10:00,66.31,66.31,66.29,66.29,4447.0,66.31,66.31,66.29,66.29,4447.0
2015-06-22 14:15:00,66.3,66.3,66.26,66.27,5203.0,66.3,66.3,66.26,66.27,5203.0
2015-06-22 14:20:00,66.27,66.29,66.26,66.28,2100.0,66.27,66.29,66.26,66.28,2100.0
2015-06-22 14:25:00,66.28,66.3,66.28,66.29,3900.0,66.28,66.3,66.28,66.29,3900.0
2015-06-22 14:30:00,66.29,66.4,66.29,66.4,5416.0,66.29,66.4,66.29,66.4,5416.0
2015-06-22 14:35:00,66.41,66.44,66.37,66.39,6030.0,66.41,66.44,66.37,66.39,6030.0
2015-06-22 14:40:00,66.4,66.41,66.38,66.39,10008.0,66.4,66.41,66.38,66.39,10008.0
2015-06-22 14:45:00,66.4,66.41,66.39,66.41,7493.0,66.4,66.41,66.39,66.41,7493.0
2015-06-22 14:50:00,66.41,66.5,66.4,66.5,4800.0,66.41,66.5,66.4,66.5,4800.0
2015-06-22 14:55:00,66.5,66.55,66.49,66.55,6500.0,66.5,66.55,66.49,66.55,6500.0
2015-06-22 15:00:00,66.54,66.54,66.53,66.53,9877.0,66.54,66.54,66.53,66.53,9877.0
2015-06-22 15:05:00,66.53,66.57,66.52,66.56,4900.0,66.53,66.57,66.52,66.56,4900.0
2015-06-22 15:10:00,66.56,66.56,66.55,66.55,4650.0,66.56,66.56,66.55,66.55,4650.0
2015-06-22 15:15:00,66.55,66.55,66.54,66.55,5632.0,66.55,66.55,66.54,66.55,5632.0
2015-06-22 15:20:00,66.55,66.55,66.48,66.5,9200.0,66.55,66.55,66.48,66.5,9200.0
2015-06-22 15:25:00,66.5,66.5,66.49,66.5,2900.0,66.5,66.5,66.49,66.5,2900.0
2015-06-22 15:30:00,66.5,66.5,66.4,66.45,11646.0,66.5,66.5,66.4,66.45,11646.0
2015-06-22 15:35:00,66.45,66.45,66.44,66.45,5717.0,66.45,66.45,66.44,66.45,5717.0
2015-06-22 15:40:00,66.45,66.46,66.44,66.45,12267.0,66.45,66.46,66.44,66.45,12267.0
2015-06-22 15:45:00,66.45,66.46,66.45,66.46,9000.0,66.45,66.46,66.45,66.46,9000.0
2015-06-22 15:50:00,66.46,66.54,66.45,66.46,26554.0,66.46,66.54,66.45,66.46,26554.0
2015-06-22 15:55:00,66.46,66.54,66.38,66.53,29504.0,66.46,66.54,66.38,66.53,29504.0
2015-06-23 09:30:00,66.37,66.48,66.27,66.27,5025.0,66.37,66.48,66.27,66.27,5025.0
2015-06-23 09:35:00,66.36,66.36,66.29,66.3,3400.0,66.36,66.36,66.29,66.3,3400.0
2015-06-23 09:40:00,66.3,66.36,66.23,66.36,5052.0,66.3,66.36,66.23,66.36,5052.0
2015-06-23 09:45:00,66.36,66.4,66.28,66.33,2036.0,66.36,66.4,66.28,66.33,2036.0
2015-06-23 09:50:00,66.33,66.36,66.3,66.3,5200.0,66.33,66.36,66.3,66.3,5200.0
2015-06-23 09:55:00,66.29,66.29,66.12,66.12,1600.0,66.29,66.29,66.12,66.12,1600.0
2015-06-23 10:00:00,66.15,66.18,66.02,66.05,4200.0,66.15,66.18,66.02,66.05,4200.0
2015-06-23 10:05:00,66.09,66.17,66.01,66.17,4139.0,66.09,66.17,66.01,66.17,4139.0
2015-06-23 10:10:00,66.18,66.25,66.01,66.18,19131.0,66.18,66.25,66.01,66.18,19131.0
2015-06-23 10:15:00,66.18,66.22,65.98,65.98,2559.0,66.18,66.22,65.98,65.98,2559.0
2015-06-23 10:20:00,65.98,66.07,65.94,66.07,2384.0,65.98,66.07,65.94,66.07,2384.0
2015-06-23 10:25:00,66.03,66.13,66.03,66.12,4460.0,66.03,66.13,66.03,66.12,4460.0
2015-06-23 10:30:00,66.12,66.15,66.08,66.09,4579.0,66.12,66.15,66.08,66.09,4579.0
2015-06-23 10:35:00,66.09,66.1,65.96,66.01,9916.0,66.09,66.1,65.96,66.01,9916.0
2015-06-23 10:40:00,65.97,66.01,65.97,65.97,3074.0,65.97,66.01,65.97,65.97,3074.0
2015-06-23 10:45:00,66.0,66.13,65.99,66.05,4350.0,66.0,66.13,65.99,66.05,4350.0
2015-06-23 10:50:00,66.05,66.17,66.01,66.16,6550.0,66.05,66.17,66.01,66.16,6550.0
2015-06-23 10:55:00,66.15,66.24,66.14,66.21,1900.0,66.15,66.24,66.14,66.21,1900.0
2015-06-23 11:00:00,66.21,66.25,66.21,66.23,9143.0,66.21,66.25,66.21,66.23,9143.0
2015-06-23 11:05:00,66.23,66.25,66.18,66.25,11209.0,66.23,66.25,66.18,66.25,11209.0
2015-06-23 11:10:00,66.23,66.23,66.16,66.16,2700.0,66.23,66.23,66.16,66.16,2700.0
2015-06-23 11:15:00,66.14,66.17,66.09,66.15,5400.0,66.14,66.17,66.09,66.15,5400.0
2015-06-23 11:20:00,66.12,66.17,66.12,66.12,1300.0,66.12,66.17,66.12,66.12,1300.0
2015-06-23 11:25:00,66.1,66.12,65.94,65.94,3500.0,66.1,66.12,65.94,65.94,3500.0
2015-06-23 11:30:00,65.94,66.0,65.9,66.0,7600.0,65.94,66.0,65.9,66.0,7600.0
2015-06-23 11:35:00,65.98,66.04,65.95,65.99,4000.0,65.98,66.04,65.95,65.99,4000.0
2015-06-23 11:40:00,65.96,66.06,65.96,66.04,4390.0,65.96,66.06,65.96,66.04,4390.0
2015-06-23 11:45:00,66.04,66.06,65.95,65.95,6377.0,66.04,66.06,65.95,65.95,6377.0
2015-06-23 11:50:00,65.98,66.0,65.95,65.95,3520.0,65.98,66.0,65.95,65.95,3520.0
2015-06-23 11:55:00,65.96,65.97,65.94,65.95,8942.0,65.96,65.97,65.94,65.95,8942.0
2015-06-23 12:00:00,65.97,66.06,65.96,66.03,7146.0,65.97,66.06,65.96,66.03,7146.0
2015-06-23 12:05:00,66.03,66.09,66.03,66.09,5600.0,66.03,66.09,66.03,66.09,5600.0
2015-06-23 12:10:00,66.09,66.11,66.08,66.08,5203.0,66.09,66.11,66.08,66.08,5203.0
2015-06-23 12:15:00,66.08,66.09,66.02,66.03,8251.0,66.08,66.09,66.02,66.03,8251.0
2015-06-23 12:20:00,66.03,66.04,65.85,65.85,8900.0,66.03,66.04,65.85,65.85,8900.0
2015-06-23 12:25:00,65.87,65.87,65.79,65.79,2500.0,65.87,65.87,65.79,65.79,2500.0
2015-06-23 12:30:00,65.81,65.83,65.8,65.81,5923.0,65.81,65.83,65.8,65.81,5923.0
2015-06-23 12:35:00,65.81,65.82,65.72,65.73,8050.0,65.81,65.82,65.72,65.73,8050.0
2015-06-23 12:40:00,65.71,65.74,65.68,65.68,5462.0,65.71,65.74,65.68,65.68,5462.0
2015-06-23 12:45:00,65.67,65.68,65.6,65.6,2600.0,65.67,65.68,65.6,65.6,2600.0
2015-06-23 12:50:00,65.58,65.62,65.58,65.61,2000.0,65.58,65.62,65.58,65.61,2000.0
2015-06-23 12:55:00,65.61,65.61,65.58,65.58,1100.0,65.61,65.61,65.58,65.58,1100.0
2015-06-23 13:00:00,65.6,65.62,65.53,65.54,5000.0,65.6,65.62,65.53,65.54,5000.0
2015-06-23 13:05:00,65.53,65.63,65.53,65.62,3600.0,65.53,65.63,65.53,65.62,3600.0
2015-06-23 13:10:00,65.63,65.69,65.63,65.68,1700.0,65.63,65.69,65.63,65.68,1700.0
2015-06-23 13:15:00,65.7,65.74,65.69,65.7,4900.0,65.7,65.74,65.69,65.7,4900.0
2015-06-23 13:20:00,65.69,65.69,65.66,65.66,2300.0,65.69,65.69,65.66,65.66,2300.0
2015-06-23 13:25:00,65.68,65.68,65.66,65.68,3300.0,65.68,65.68,65.66,65.68,3300.0
2015-06-23 13:30:00,65.72,65.74,65.7,65.71,2900.0,65.72,65.74,65.7,65.71,2900.0
2015-06-23 13:35:00,65.7,65.72,65.7,65.72,3200.0,65.7,65.72,65.7,65.72,3200.0
2015-06-23 13:40:00,65.73,65.77,65.73,65.77,1153.0,65.73,65.77,65.73,65.77,1153.0
2015-06-23 13:45:00,65.8,65.8,65.77,65.78,1600.0,65.8,65.8,65.77,65.78,1600.0
2015-06-23 13:50:00,65.78,65.78,65.67,65.75,3700.0,65.78,65.78,65.67,65.75,3700.0
2015-06-23 13:55:00,65.74,65.74,65.72,65.73,1900.0,65.74,65.74,65.72,65.73,1900.0
2015-06-23 14:00:00,65.73,65.83,65.73,65.8,5602.0,65.73,65.83,65.73,65.8,5602.0
2015-06-23 14:05:00,65.81,65.83,65.8,65.8,3528.0,65.81,65.83,65.8,65.8,3528.0
2015-06-23 14:10:00,65.8,65.8,65.73,65.74,1600.0,65.8,65.8,65.73,65.74,1600.0
2015-06-23 14:15:00,65.75,65.78,65.75,65.76,2600.0,65.75,65.78,65.75,65.76,2600.0
2015-06-23 14:20:00,65.77,65.82,65.77,65.77,4826.0,65.77,65.82,65.77,65.77,4826.0
2015-06-23 14:25:00,65.79,65.81,65.76,65.8,3200.0,65.79,65.81,65.76,65.8,3200.0
2015-06-23 14:30:00,65.78,65.81,65.74,65.79,8374.0,65.78,65.81,65.74,65.79,8374.0
2015-06-23 14:35:00,65.79,65.94,65.79,65.94,1200.0,65.79,65.94,65.79,65.94,1200.0
2015-06-23 14:40:00,65.94,66.03,65.94,66.01,10435.0,65.94,66.03,65.94,66.01,10435.0
2015-06-23 14:45:00,66.01,66.02,66.01,66.02,1400.0,66.01,66.02,66.01,66.02,1400.0
2015-06-23 14:50:00,66.02,66.02,65.99,66.01,2600.0,66.02,66.02,65.99,66.01,2600.0
2015-06-23 14:55:00,66.01,66.06,66.01,66.05,5174.0,66.01,66.06,66.01,66.05,5174.0
2015-06-23 15:00:00,66.03,66.07,65.99,66.0,9602.0,66.03,66.07,65.99,66.0,9602.0
2015-06-23 15:05:00,65.98,66.01,65.97,66.01,6000.0,65.98,66.01,65.97,66.01,6000.0
2015-06-23 15:10:00,65.99,65.99,65.93,65.95,9071.0,65.99,65.99,65.93,65.95,9071.0
2015-06-23 15:15:00,65.95,65.96,65.84,65.84,6800.0,65.95,65.96,65.84,65.84,6800.0
2015-06-23 15:20:00,65.85,65.9,65.79,65.8,7105.0,65.85,65.9,65.79,65.8,7105.0
2015-06-23 15:25:00,65.8,65.81,65.72,65.73,9448.0,65.8,65.81,65.72,65.73,9448.0
2015-06-23 15:30:00,65.73,65.84,65.7,65.84,6500.0,65.73,65.84,65.7,65.84,6500.0
2015-06-23 15:35:00,65.83,65.87,65.83,65.83,8626.0,65.83,65.87,65.83,65.83,8626.0
2015-06-23 15:40:00,65.84,65.88,65.83,65.87,8460.0,65.84,65.88,65.83,65.87,8460.0
2015-06-23 15:45:00,65.9,65.9,65.82,65.82,10488.0,65.9,65.9,65.82,65.82,10488.0
2015-06-23 15:50:00,65.82,65.82,65.73,65.76,18638.0,65.82,65.82,65.73,65.76,18638.0
2015-06-23 15:55:00,65.76,65.82,65.71,65.77,18335.0,65.76,65.82,65.71,65.77,18335.0
2015-06-24 09:30:00,65.83,65.91,65.53,65.64,4244.0,65.83,65.91,65.53,65.64,4244.0
2015-06-24 09:35:00,65.91,65.91,65.63,65.63,2300.0,65.91,65.91,65.63,65.63,2300.0
2015-06-24 09:40:00,65.63,65.75,65.53,65.65,3500.0,65.63,65.75,65.53,65.65,3500.0
2015-06-24 09:45:00,65.65,65.65,65.43,65.43,1600.0,65.65,65.65,65.43,65.43,1600.0
2015-06-24 09:50:00,65.45,65.62,65.45,65.48,2100.0,65.45,65.62,65.45,65.48,2100.0
2015-06-24 09:55:00,65.48,65.64,65.43,65.57,2426.0,65.48,65.64,65.43,65.57,2426.0
2015-06-24 10:00:00,65.71,65.71,65.52,65.56,4614.0,65.71,65.71,65.52,65.56,4614.0
2015-06-24 10:05:00,65.52,65.56,65.3,65.38,20991.0,65.52,65.56,65.3,65.38,20991.0
2015-06-24 10:10:00,65.42,65.58,65.42,65.58,2204.0,65.42,65.58,65.42,65.58,2204.0
2015-06-24 10:15:00,65.58,65.58,65.48,65.54,3799.0,65.58,65.58,65.48,65.54,3799.0
2015-06-24 10:20:00,65.55,65.55,65.55,65.55,600.0,65.55,65.55,65.55,65.55,600.0
2015-06-24 10:25:00,65.58,65.65,65.57,65.64,4900.0,65.58,65.65,65.57,65.64,4900.0
2015-06-24 10:30:00,65.65,65.67,65.59,65.59,4550.0,65.65,65.67,65.59,65.59,4550.0
2015-06-24 10:35:00,65.57,65.61,65.52,65.59,5700.0,65.57,65.61,65.52,65.59,5700.0
2015-06-24 10:40:00,65.61,65.64,65.56,65.56,5400.0,65.61,65.64,65.56,65.56,5400.0
2015-06-24 10:45:00,65.56,65.65,65.56,65.6,3280.0,65.56,65.65,65.56,65.6,3280.0
2015-06-24 10:50:00,65.6,65.6,65.53,65.53,3800.0,65.6,65.6,65.53,65.53,3800.0
2015-06-24 10:55:00,65.54,65.6,65.54,65.56,600.0,65.54,65.6,65.54,65.56,600.0
2015-06-24 11:00:00,65.57,65.6,65.51,65.55,6500.0,65.57,65.6,65.51,65.55,6500.0
2015-06-24 11:05:00,65.55,65.61,65.53,65.56,2740.0,65.55,65.61,65.53,65.56,2740.0
2015-06-24 11:10:00,65.54,65.57,65.52,65.57,4700.0,65.54,65.57,65.52,65.57,4700.0
2015-06-24 11:15:00,65.57,65.57,65.51,65.52,2406.0,65.57,65.57,65.51,65.52,2406.0
2015-06-24 11:20:00,65.55,65.55,65.45,65.45,2300.0,65.55,65.55,65.45,65.45,2300.0
2015-06-24 11:25:00,65.44,65.44,65.36,65.41,2000.0,65.44,65.44,65.36,65.41,2000.0
2015-06-24 11:30:00,65.37,65.51,65.37,65.45,4879.0,65.37,65.51,65.37,65.45,4879.0
2015-06-24 11:35:00,65.45,65.46,65.36,65.36,2265.0,65.45,65.46,65.36,65.36,2265.0
2015-06-24 11:40:00,65.37,65.37,65.25,65.31,3388.0,65.37,65.37,65.25,65.31,3388.0
2015-06-24 11:45:00,65.26,65.27,65.12,65.17,3400.0,65.26,65.27,65.12,65.17,3400.0
2015-06-24 11:50:00,65.18,65.2,65.14,65.15,3000.0,65.18,65.2,65.14,65.15,3000.0
2015-06-24 11:55:00,65.13,65.19,65.13,65.14,1300.0,65.13,65.19,65.13,65.14,1300.0
2015-06-24 12:00:00,65.12,65.16,65.09,65.11,1600.0,65.12,65.16,65.09,65.11,1600.0
2015-06-24 12:05:00,65.12,65.15,65.12,65.13,2767.0,65.12,65.15,65.12,65.13,2767.0
2015-06-24 12:10:00,65.12,65.22,65.12,65.22,3815.0,65.12,65.22,65.12,65.22,3815.0
2015-06-24 12:15:00,65.19,65.23,65.13,65.19,2302.0,65.19,65.23,65.13,65.19,2302.0
2015-06-24 12:20:00,65.19,65.21,65.13,65.13,3560.0,65.19,65.21,65.13,65.13,3560.0
2015-06-24 12:25:00,65.13,65.15,65.1,65.13,1900.0,65.13,65.15,65.1,65.13,1900.0
2015-06-24 12:30:00,65.1,65.14,65.08,65.09,2558.0,65.1,65.14,65.08,65.09,2558.0
2015-06-24 12:35:00,65.06,65.08,65.01,65.08,5625.0,65.06,65.08,65.01,65.08,5625.0
2015-06-24 12:40:00,65.06,65.08,65.02,65.04,1900.0,65.06,65.08,65.02,65.04,1900.0
2015-06-24 12:45:00,65.04,65.04,64.96,64.96,3674.0,65.04,65.04,64.96,64.96,3674.0
2015-06-24 12:50:00,64.96,64.99,64.7,64.7,13361.0,64.96,64.99,64.7,64.7,13361.0
2015-06-24 12:55:00,64.7,64.7,64.63,64.64,2600.0,64.7,64.7,64.63,64.64,2600.0
2015-06-24 13:00:00,64.69,64.83,64.65,64.83,3400.0,64.69,64.83,64.65,64.83,3400.0
2015-06-24 13:05:00,64.81,64.91,64.81,64.87,3500.0,64.81,64.91,64.81,64.87,3500.0
2015-06-24 13:10:00,64.89,64.97,64.87,64.95,2100.0,64.89,64.97,64.87,64.95,2100.0
2015-06-24 13:15:00,65.0,65.01,64.97,65.01,1500.0,65.0,65.01,64.97,65.01,1500.0
2015-06-24 13:20:00,64.99,65.02,64.89,64.89,4336.0,64.99,65.02,64.89,64.89,4336.0
2015-06-24 13:25:00,64.9,64.93,64.78,64.78,4300.0,64.9,64.93,64.78,64.78,4300.0
2015-06-24 13:30:00,64.76,64.88,64.75,64.85,1250.0,64.76,64.88,64.75,64.85,1250.0
2015-06-24 13:35:00,64.89,64.96,64.87,64.92,2650.0,64.89,64.96,64.87,64.92,2650.0
2015-06-24 13:40:00,64.85,64.86,64.84,64.85,2100.0,64.85,64.86,64.84,64.85,2100.0
2015-06-24 13:45:00,64.85,64.87,64.75,64.75,3820.0,64.85,64.87,64.75,64.75,3820.0
2015-06-24 13:50:00,64.72,64.89,64.72,64.89,2209.0,64.72,64.89,64.72,64.89,2209.0
2015-06-24 13:55:00,64.9,64.9,64.82,64.84,1907.0,64.9,64.9,64.82,64.84,1907.0
2015-06-24 14:00:00,64.87,64.89,64.85,64.85,2382.0,64.87,64.89,64.85,64.85,2382.0
2015-06-24 14:05:00,64.8,64.84,64.72,64.84,2698.0,64.8,64.84,64.72,64.84,2698.0
2015-06-24 14:10:00,64.83,64.89,64.79,64.8,1924.0,64.83,64.89,64.79,64.8,1924.0
2015-06-24 14:15:00,64.77,64.78,64.73,64.75,2700.0,64.77,64.78,64.73,64.75,2700.0
2015-06-24 14:20:00,64.68,64.68,64.6,64.65,2600.0,64.68,64.68,64.6,64.65,2600.0
2015-06-24 14:25:00,64.64,64.67,64.57,64.57,3950.0,64.64,64.67,64.57,64.57,3950.0
2015-06-24 14:30:00,64.61,64.76,64.6,64.75,3000.0,64.61,64.76,64.6,64.75,3000.0
2015-06-24 14:35:00,64.76,64.86,64.75,64.86,2248.0,64.76,64.86,64.75,64.86,2248.0
2015-06-24 14:40:00,64.83,64.87,64.82,64.82,2671.0,64.83,64.87,64.82,64.82,2671.0
2015-06-24 14:45:00,64.82,64.82,64.78,64.81,2400.0,64.82,64.82,64.78,64.81,2400.0
2015-06-24 14:50:00,64.82,64.91,64.82,64.87,6998.0,64.82,64.91,64.82,64.87,6998.0
2015-06-24 14:55:00,64.86,64.86,64.81,64.83,2200.0,64.86,64.86,64.81,64.83,2200.0
2015-06-24 15:00:00,64.79,64.81,64.69,64.73,6100.0,64.79,64.81,64.69,64.73,6100.0
2015-06-24 15:05:00,64.72,64.89,64.71,64.89,26500.0,64.72,64.89,64.71,64.89,26500.0
2015-06-24 15:10:00,64.87,64.87,64.81,64.86,10100.0,64.87,64.87,64.81,64.86,10100.0
2015-06-24 15:15:00,64.87,64.9,64.86,64.88,17400.0,64.87,64.9,64.86,64.88,17400.0
2015-06-24 15:20:00,64.89,65.0,64.89,64.93,6550.0,64.89,65.0,64.89,64.93,6550.0
2015-06-24 15:25:00,64.92,64.99,64.9,64.97,5200.0,64.92,64.99,64.9,64.97,5200.0
2015-06-24 15:30:00,64.96,64.96,64.81,64.9,7735.0,64.96,64.96,64.81,64.9,7735.0
2015-06-24 15:35:00,64.91,64.97,64.85,64.85,4976.0,64.91,64.97,64.85,64.85,4976.0
2015-06-24 15:40:00,64.86,64.98,64.86,64.86,5300.0,64.86,64.98,64.86,64.86,5300.0
2015-06-24 15:45:00,64.86,64.86,64.8,64.84,4500.0,64.86,64.86,64.8,64.84,4500.0
2015-06-24 15:50:00,64.83,64.83,64.72,64.75,13893.0,64.83,64.83,64.72,64.75,13893.0
2015-06-24 15:55:00,64.75,64.83,64.74,64.82,18406.0,64.75,64.83,64.74,64.82,18406.0
2015-06-25 09:30:00,65.12,65.27,65.12,65.27,3513.0,65.12,65.27,65.12,65.27,3513.0
2015-06-25 09:35:00,65.29,65.63,65.14,65.14,5869.0,65.29,65.63,65.14,65.14,5869.0
2015-06-25 09:40:00,65.23,65.55,65.23,65.23,2327.0,65.23,65.55,65.23,65.23,2327.0
2015-06-25 09:45:00,65.25,65.35,65.02,65.16,3100.0,65.25,65.35,65.02,65.16,3100.0
2015-06-25 09:50:00,65.1,65.1,65.02,65.03,1000.0,65.1,65.1,65.02,65.03,1000.0
2015-06-25 09:55:00,65.09,65.09,64.88,64.96,9300.0,65.09,65.09,64.88,64.96,9300.0
2015-06-25 10:00:00,64.96,65.01,64.86,64.88,2221.0,64.96,65.01,64.86,64.88,2221.0
2015-06-25 10:05:00,64.86,65.11,64.86,65.04,5011.0,64.86,65.11,64.86,65.04,5011.0
2015-06-25 10:10:00,65.0,65.12,64.89,65.0,13711.0,65.0,65.12,64.89,65.0,13711.0
2015-06-25 10:15:00,65.06,65.06,64.95,65.04,5266.0,65.06,65.06,64.95,65.04,5266.0
2015-06-25 10:20:00,65.04,65.09,65.0,65.05,6680.0,65.04,65.09,65.0,65.05,6680.0
2015-06-25 10:25:00,65.03,65.11,64.99,65.11,5380.0,65.03,65.11,64.99,65.11,5380.0
2015-06-25 10:30:00,65.14,65.14,64.95,65.07,1430.0,65.14,65.14,64.95,65.07,1430.0
2015-06-25 10:35:00,65.04,65.09,65.0,65.0,3150.0,65.04,65.09,65.0,65.0,3150.0
2015-06-25 10:40:00,64.89,65.0,64.89,64.95,2000.0,64.89,65.0,64.89,64.95,2000.0
2015-06-25 10:45:00,64.98,65.05,64.97,65.0,1680.0,64.98,65.05,64.97,65.0,1680.0
2015-06-25 10:50:00,65.01,65.16,65.01,65.12,2224.0,65.01,65.16,65.01,65.12,2224.0
2015-06-25 10:55:00,65.17,65.2,65.11,65.11,2754.0,65.17,65.2,65.11,65.11,2754.0
2015-06-25 11:00:00,65.08,65.15,65.02,65.04,4809.0,65.08,65.15,65.02,65.04,4809.0
2015-06-25 11:05:00,65.04,65.04,64.97,64.97,2686.0,65.04,65.04,64.97,64.97,2686.0
2015-06-25 11:10:00,64.96,64.98,64.89,64.9,4116.0,64.96,64.98,64.89,64.9,4116.0
2015-06-25 11:15:00,64.92,64.92,64.86,64.86,3979.0,64.92,64.92,64.86,64.86,3979.0
2015-06-25 11:20:00,64.86,64.87,64.82,64.82,1500.0,64.86,64.87,64.82,64.82,1500.0
2015-06-25 11:25:00,64.82,64.86,64.72,64.75,7186.0,64.82,64.86,64.72,64.75,7186.0
2015-06-25 11:30:00,64.77,64.8,64.76,64.76,2400.0,64.77,64.8,64.76,64.76,2400.0
2015-06-25 11:35:00,64.79,64.79,64.67,64.67,2192.0,64.79,64.79,64.67,64.67,2192.0
2015-06-25 11:40:00,64.67,64.76,64.65,64.76,4075.0,64.67,64.76,64.65,64.76,4075.0
2015-06-25 11:45:00,64.72,64.76,64.68,64.68,2287.0,64.72,64.76,64.68,64.68,2287.0
2015-06-25 11:50:00,64.68,64.73,64.68,64.73,14100.0,64.68,64.73,64.68,64.73,14100.0
2015-06-25 11:55:00,64.72,64.79,64.63,64.73,8300.0,64.72,64.79,64.63,64.73,8300.0
2015-06-25 12:00:00,64.73,64.82,64.7,64.82,8500.0,64.73,64.82,64.7,64.82,8500.0
2015-06-25 12:05:00,64.84,64.88,64.82,64.84,3588.0,64.84,64.88,64.82,64.84,3588.0
2015-06-25 12:10:00,64.87,64.89,64.84,64.86,2900.0,64.87,64.89,64.84,64.86,2900.0
2015-06-25 12:15:00,64.86,64.88,64.81,64.81,5490.0,64.86,64.88,64.81,64.81,5490.0
2015-06-25 12:20:00,64.8,64.9,64.8,64.9,11945.0,64.8,64.9,64.8,64.9,11945.0
2015-06-25 12:25:00,64.91,64.99,64.9,64.97,2700.0,64.91,64.99,64.9,64.97,2700.0
2015-06-25 12:30:00,64.97,64.99,64.94,64.94,1960.0,64.97,64.99,64.94,64.94,1960.0
2015-06-25 12:35:00,64.93,64.97,64.9,64.92,1500.0,64.93,64.97,64.9,64.92,1500.0
2015-06-25 12:40:00,64.9,64.93,64.9,64.92,3300.0,64.9,64.93,64.9,64.92,3300.0
2015-06-25 12:45:00,64.92,64.94,64.89,64.92,2100.0,64.92,64.94,64.89,64.92,2100.0
2015-06-25 12:50:00,64.91,64.97,64.9,64.97,1700.0,64.91,64.97,64.9,64.97,1700.0
2015-06-25 12:55:00,64.97,64.99,64.94,64.94,2520.0,64.97,64.99,64.94,64.94,2520.0
2015-06-25 13:00:00,64.92,64.92,64.79,64.83,1900.0,64.92,64.92,64.79,64.83,1900.0
2015-06-25 13:05:00,64.84,64.84,64.81,64.81,800.0,64.84,64.84,64.81,64.81,800.0
2015-06-25 13:10:00,64.84,64.88,64.76,64.76,2200.0,64.84,64.88,64.76,64.76,2200.0
2015-06-25 13:15:00,64.79,64.85,64.78,64.85,2915.0,64.79,64.85,64.78,64.85,2915.0
2015-06-25 13:20:00,64.84,64.88,64.83,64.86,1815.0,64.84,64.88,64.83,64.86,1815.0
2015-06-25 13:25:00,64.85,64.89,64.85,64.89,2500.0,64.85,64.89,64.85,64.89,2500.0
2015-06-25 13:30:00,64.88,64.88,64.82,64.86,1890.0,64.88,64.88,64.82,64.86,1890.0
2015-06-25 13:35:00,64.79,64.88,64.79,64.88,2000.0,64.79,64.88,64.79,64.88,2000.0
2015-06-25 13:40:00,64.86,64.9,64.86,64.9,900.0,64.86,64.9,64.86,64.9,900.0
2015-06-25 13:45:00,64.9,64.91,64.86,64.91,2800.0,64.9,64.91,64.86,64.91,2800.0
2015-06-25 13:50:00,64.94,64.94,64.87,64.91,3625.0,64.94,64.94,64.87,64.91,3625.0
2015-06-25 13:55:00,64.92,65.03,64.91,65.0,1000.0,64.92,65.03,64.91,65.0,1000.0
2015-06-25 14:00:00,64.98,65.01,64.9,64.9,3400.0,64.98,65.01,64.9,64.9,3400.0
2015-06-25 14:05:00,64.88,64.89,64.83,64.83,1300.0,64.88,64.89,64.83,64.83,1300.0
2015-06-25 14:10:00,64.84,64.84,64.7,64.73,4400.0,64.84,64.84,64.7,64.73,4400.0
2015-06-25 14:15:00,64.74,64.78,64.68,64.78,3300.0,64.74,64.78,64.68,64.78,3300.0
2015-06-25 14:20:00,64.76,64.77,64.71,64.71,2500.0,64.76,64.77,64.71,64.71,2500.0
2015-06-25 14:25:00,64.73,64.73,64.6,64.64,6714.0,64.73,64.73,64.6,64.64,6714.0
2015-06-25 14:30:00,64.62,64.64,64.61,64.64,4668.0,64.62,64.64,64.61,64.64,4668.0
2015-06-25 14:35:00,64.61,64.61,64.55,64.56,10227.0,64.61,64.61,64.55,64.56,10227.0
2015-06-25 14:40:00,64.54,64.65,64.54,64.65,31069.0,64.54,64.65,64.54,64.65,31069.0
2015-06-25 14:45:00,64.64,64.68,64.61,64.65,5200.0,64.64,64.68,64.61,64.65,5200.0
2015-06-25 14:50:00,64.65,64.65,64.56,64.62,9018.0,64.65,64.65,64.56,64.62,9018.0
2015-06-25 14:55:00,64.63,64.63,64.54,64.63,4052.0,64.63,64.63,64.54,64.63,4052.0
2015-06-25 15:00:00,64.65,64.65,64.6,64.65,5527.0,64.65,64.65,64.6,64.65,5527.0
2015-06-25 15:05:00,64.65,64.72,64.65,64.72,5379.0,64.65,64.72,64.65,64.72,5379.0
2015-06-25 15:10:00,64.75,64.75,64.72,64.75,5987.0,64.75,64.75,64.72,64.75,5987.0
2015-06-25 15:15:00,64.75,64.75,64.67,64.68,7035.0,64.75,64.75,64.67,64.68,7035.0
2015-06-25 15:20:00,64.68,64.72,64.68,64.68,7711.0,64.68,64.72,64.68,64.68,7711.0
2015-06-25 15:25:00,64.7,64.7,64.63,64.65,9100.0,64.7,64.7,64.63,64.65,9100.0
2015-06-25 15:30:00,64.64,64.7,64.64,64.68,7459.0,64.64,64.7,64.64,64.68,7459.0
2015-06-25 15:35:00,64.69,64.69,64.5,64.53,15831.0,64.69,64.69,64.5,64.53,15831.0
2015-06-25 15:40:00,64.54,64.6,64.5,64.53,9224.0,64.54,64.6,64.5,64.53,9224.0
2015-06-25 15:45:00,64.52,64.55,64.48,64.5,10808.0,64.52,64.55,64.48,64.5,10808.0
2015-06-25 15:50:00,64.5,64.5,64.45,64.45,16538.0,64.5,64.5,64.45,64.45,16538.0
2015-06-25 15:55:00,64.46,64.54,64.26,64.3,98983.0,64.46,64.54,64.26,64.3,98983.0
2015-06-26 09:30:00,64.35,64.73,63.75,64.01,14099.0,64.35,64.73,63.75,64.01,14099.0
2015-06-26 09:35:00,64.11,64.22,63.78,64.01,38115.0,64.11,64.22,63.78,64.01,38115.0
2015-06-26 09:40:00,64.06,64.1,63.89,64.02,24113.0,64.06,64.1,63.89,64.02,24113.0
2015-06-26 09:45:00,63.98,64.08,63.76,64.01,8872.0,63.98,64.08,63.76,64.01,8872.0
2015-06-26 09:50:00,64.01,64.21,64.0,64.21,11314.0,64.01,64.21,64.0,64.21,11314.0
2015-06-26 09:55:00,64.24,64.54,64.24,64.54,12509.0,64.24,64.54,64.24,64.54,12509.0
2015-06-26 10:00:00,64.54,64.6,64.48,64.48,4269.0,64.54,64.6,64.48,64.48,4269.0
2015-06-26 10:05:00,64.51,64.68,64.44,64.64,11335.0,64.51,64.68,64.44,64.64,11335.0
2015-06-26 10:10:00,64.58,64.58,64.48,64.52,2500.0,64.58,64.58,64.48,64.52,2500.0
2015-06-26 10:15:00,64.55,64.66,64.52,64.64,4993.0,64.55,64.66,64.52,64.64,4993.0
2015-06-26 10:20:00,64.64,64.69,64.56,64.6,5550.0,64.64,64.69,64.56,64.6,5550.0
2015-06-26 10:25:00,64.6,64.62,64.56,64.61,4500.0,64.6,64.62,64.56,64.61,4500.0
2015-06-26 10:30:00,64.61,64.62,64.3,64.49,122533.0,64.61,64.62,64.3,64.49,122533.0
2015-06-26 10:35:00,64.49,64.53,64.38,64.41,5425.0,64.49,64.53,64.38,64.41,5425.0
2015-06-26 10:40:00,64.42,64.43,64.38,64.38,4000.0,64.42,64.43,64.38,64.38,4000.0
2015-06-26 10:45:00,64.41,64.41,64.29,64.31,6200.0,64.41,64.41,64.29,64.31,6200.0
2015-06-26 10:50:00,64.28,64.39,64.25,64.39,6633.0,64.28,64.39,64.25,64.39,6633.0
2015-06-26 10:55:00,64.37,64.44,64.24,64.25,6810.0,64.37,64.44,64.24,64.25,6810.0
2015-06-26 11:00:00,64.26,64.34,64.23,64.27,19500.0,64.26,64.34,64.23,64.27,19500.0
2015-06-26 11:05:00,64.29,64.34,64.27,64.27,8053.0,64.29,64.34,64.27,64.27,8053.0
2015-06-26 11:10:00,64.27,64.27,64.15,64.18,12214.0,64.27,64.27,64.15,64.18,12214.0
2015-06-26 11:15:00,64.16,64.19,64.11,64.12,7100.0,64.16,64.19,64.11,64.12,7100.0
2015-06-26 11:20:00,64.13,64.14,64.07,64.08,5300.0,64.13,64.14,64.07,64.08,5300.0
2015-06-26 11:25:00,64.08,64.09,63.82,63.86,15095.0,64.08,64.09,63.82,63.86,15095.0
2015-06-26 11:30:00,63.93,63.95,63.88,63.89,3232.0,63.93,63.95,63.88,63.89,3232.0
2015-06-26 11:35:00,63.92,63.92,63.64,63.7,15800.0,63.92,63.92,63.64,63.7,15800.0
2015-06-26 11:40:00,63.72,63.73,63.56,63.56,6856.0,63.72,63.73,63.56,63.56,6856.0
2015-06-26 11:45:00,63.58,63.79,63.57,63.72,6850.0,63.58,63.79,63.57,63.72,6850.0
2015-06-26 11:50:00,63.73,63.75,63.51,63.6,19623.0,63.73,63.75,63.51,63.6,19623.0
2015-06-26 11:55:00,63.64,63.67,63.49,63.67,17358.0,63.64,63.67,63.49,63.67,17358.0
2015-06-26 12:00:00,63.66,63.97,63.63,63.97,27857.0,63.66,63.97,63.63,63.97,27857.0
2015-06-26 12:05:00,63.98,64.08,63.98,64.05,5474.0,63.98,64.08,63.98,64.05,5474.0
2015-06-26 12:10:00,64.06,64.19,64.06,64.17,20892.0,64.06,64.19,64.06,64.17,20892.0
2015-06-26 12:15:00,64.17,64.27,64.07,64.27,6335.0,64.17,64.27,64.07,64.27,6335.0
2015-06-26 12:20:00,64.3,64.32,64.15,64.24,4954.0,64.3,64.32,64.15,64.24,4954.0
2015-06-26 12:25:00,64.25,64.41,64.25,64.41,5134.0,64.25,64.41,64.25,64.41,5134.0
2015-06-26 12:30:00,64.44,64.44,64.23,64.31,4893.0,64.44,64.44,64.23,64.31,4893.0
2015-06-26 12:35:00,64.31,64.36,64.05,64.12,10942.0,64.31,64.36,64.05,64.12,10942.0
2015-06-26 12:40:00,64.12,64.22,64.12,64.18,3531.0,64.12,64.22,64.12,64.18,3531.0
2015-06-26 12:45:00,64.14,64.14,63.96,64.02,8002.0,64.14,64.14,63.96,64.02,8002.0
2015-06-26 12:50:00,64.02,64.04,63.78,63.81,10125.0,64.02,64.04,63.78,63.81,10125.0
2015-06-26 12:55:00,63.85,63.85,63.61,63.7,14700.0,63.85,63.85,63.61,63.7,14700.0
2015-06-26 13:00:00,63.71,63.98,63.69,63.87,14838.0,63.71,63.98,63.69,63.87,14838.0
2015-06-26 13:05:00,63.91,63.99,63.77,63.89,5166.0,63.91,63.99,63.77,63.89,5166.0
2015-06-26 13:10:00,63.95,63.96,63.83,63.85,3519.0,63.95,63.96,63.83,63.85,3519.0
2015-06-26 13:15:00,63.91,63.91,63.7,63.81,19550.0,63.91,63.91,63.7,63.81,19550.0
2015-06-26 13:20:00,63.82,63.97,63.82,63.97,13603.0,63.82,63.97,63.82,63.97,13603.0
2015-06-26 13:25:00,63.98,64.04,63.92,64.01,4500.0,63.98,64.04,63.92,64.01,4500.0
2015-06-26 13:30:00,64.03,64.04,63.97,64.01,2700.0,64.03,64.04,63.97,64.01,2700.0
2015-06-26 13:35:00,64.01,64.12,63.89,63.9,8000.0,64.01,64.12,63.89,63.9,8000.0
2015-06-26 13:40:00,63.91,64.06,63.87,64.02,3200.0,63.91,64.06,63.87,64.02,3200.0
2015-06-26 13:45:00,64.03,64.04,63.94,63.94,3800.0,64.03,64.04,63.94,63.94,3800.0
2015-06-26 13:50:00,63.93,64.0,63.93,63.96,5669.0,63.93,64.0,63.93,63.96,5669.0
2015-06-26 13:55:00,63.95,63.96,63.65,63.69,7100.0,63.95,63.96,63.65,63.69,7100.0
2015-06-26 14:00:00,63.71,63.82,63.69,63.77,8250.0,63.71,63.82,63.69,63.77,8250.0
2015-06-26 14:05:00,63.76,63.76,63.67,63.7,3684.0,63.76,63.76,63.67,63.7,3684.0
2015-06-26 14:10:00,63.69,63.71,63.57,63.65,8445.0,63.69,63.71,63.57,63.65,8445.0
2015-06-26 14:15:00,63.73,63.76,63.59,63.61,7957.0,63.73,63.76,63.59,63.61,7957.0
2015-06-26 14:20:00,63.57,63.66,63.46,63.48,11253.0,63.57,63.66,63.46,63.48,11253.0
2015-06-26 14:25:00,63.54,63.66,63.54,63.64,4596.0,63.54,63.66,63.54,63.64,4596.0
2015-06-26 14:30:00,63.67,63.75,63.59,63.59,6951.0,63.67,63.75,63.59,63.59,6951.0
2015-06-26 14:35:00,63.64,63.71,63.6,63.63,4955.0,63.64,63.71,63.6,63.63,4955.0
2015-06-26 14:40:00,63.64,63.64,63.51,63.51,7969.0,63.64,63.64,63.51,63.51,7969.0
2015-06-26 14:45:00,63.51,63.57,63.48,63.53,5721.0,63.51,63.57,63.48,63.53,5721.0
2015-06-26 14:50:00,63.49,63.63,63.49,63.56,5465.0,63.49,63.63,63.49,63.56,5465.0
2015-06-26 14:55:00,63.56,63.61,63.56,63.58,5712.0,63.56,63.61,63.56,63.58,5712.0
2015-06-26 15:00:00,63.6,63.74,63.6,63.74,6350.0,63.6,63.74,63.6,63.74,6350.0
2015-06-26 15:05:00,63.74,63.79,63.72,63.73,6839.0,63.74,63.79,63.72,63.73,6839.0
2015-06-26 15:10:00,63.73,63.76,63.68,63.72,10158.0,63.73,63.76,63.68,63.72,10158.0
2015-06-26 15:15:00,63.72,63.73,63.66,63.73,8021.0,63.72,63.73,63.66,63.73,8021.0
2015-06-26 15:20:00,63.73,63.83,63.72,63.82,9050.0,63.73,63.83,63.72,63.82,9050.0
2015-06-26 15:25:00,63.8,63.84,63.77,63.8,6410.0,63.8,63.84,63.77,63.8,6410.0
2015-06-26 15:30:00,63.78,63.82,63.76,63.81,10806.0,63.78,63.82,63.76,63.81,10806.0
2015-06-26 15:35:00,63.8,63.85,63.71,63.72,8898.0,63.8,63.85,63.71,63.72,8898.0
2015-06-26 15:40:00,63.73,63.8,63.7,63.73,13749.0,63.73,63.8,63.7,63.73,13749.0
2015-06-26 15:45:00,63.74,63.77,63.67,63.67,17040.0,63.74,63.77,63.67,63.67,17040.0
2015-06-26 15:50:00,63.61,63.74,63.58,63.72,27211.0,63.61,63.74,63.58,63.72,27211.0
2015-06-26 15:55:00,63.73,63.77,63.68,63.69,37396.0,63.73,63.77,63.68,63.69,37396.0
2015-06-29 09:30:00,63.5,64.5,63.5,63.62,10493.0,63.5,64.5,63.5,63.62,10493.0
2015-06-29 09:35:00,63.62,63.67,63.38,63.59,11332.0,63.62,63.67,63.38,63.59,11332.0
2015-06-29 09:40:00,63.65,64.14,63.65,64.06,15371.0,63.65,64.14,63.65,64.06,15371.0
2015-06-29 09:45:00,64.16,64.2,63.92,63.92,6758.0,64.16,64.2,63.92,63.92,6758.0
2015-06-29 09:50:00,63.96,64.19,63.96,64.19,12524.0,63.96,64.19,63.96,64.19,12524.0
2015-06-29 09:55:00,64.12,64.29,64.12,64.29,17416.0,64.12,64.29,64.12,64.29,17416.0
2015-06-29 10:00:00,64.23,64.48,64.19,64.44,10665.0,64.23,64.48,64.19,64.44,10665.0
2015-06-29 10:05:00,64.43,64.71,64.4,64.56,56651.0,64.43,64.71,64.4,64.56,56651.0
2015-06-29 10:10:00,64.63,64.63,64.45,64.58,12154.0,64.63,64.63,64.45,64.58,12154.0
2015-06-29 10:15:00,64.58,64.83,64.56,64.73,22093.0,64.58,64.83,64.56,64.73,22093.0
2015-06-29 10:20:00,64.73,65.04,64.68,64.97,10536.0,64.73,65.04,64.68,64.97,10536.0
2015-06-29 10:25:00,65.02,65.3,64.97,65.23,50477.0,65.02,65.3,64.97,65.23,50477.0
2015-06-29 10:30:00,65.29,65.55,65.13,65.32,85024.0,65.29,65.55,65.13,65.32,85024.0
2015-06-29 10:35:00,65.32,65.51,65.19,65.41,36750.0,65.32,65.51,65.19,65.41,36750.0
2015-06-29 10:40:00,65.45,65.49,65.29,65.38,20250.0,65.45,65.49,65.29,65.38,20250.0
2015-06-29 10:45:00,65.41,65.69,65.37,65.51,25650.0,65.41,65.69,65.37,65.51,25650.0
2015-06-29 10:50:00,65.5,65.74,65.4,65.53,18996.0,65.5,65.74,65.4,65.53,18996.0
2015-06-29 10:55:00,65.58,65.62,65.43,65.48,49398.0,65.58,65.62,65.43,65.48,49398.0
2015-06-29 11:00:00,65.48,65.57,65.41,65.57,22238.0,65.48,65.57,65.41,65.57,22238.0
2015-06-29 11:05:00,65.56,65.73,65.48,65.67,36555.0,65.56,65.73,65.48,65.67,36555.0
2015-06-29 11:10:00,65.67,65.85,65.6,65.74,37075.0,65.67,65.85,65.6,65.74,37075.0
2015-06-29 11:15:00,65.76,65.8,65.58,65.67,14900.0,65.76,65.8,65.58,65.67,14900.0
2015-06-29 11:20:00,65.67,65.83,65.57,65.76,23100.0,65.67,65.83,65.57,65.76,23100.0
2015-06-29 11:25:00,65.76,65.8,65.67,65.78,28353.0,65.76,65.8,65.67,65.78,28353.0
2015-06-29 11:30:00,65.78,65.8,65.71,65.73,24487.0,65.78,65.8,65.71,65.73,24487.0
2015-06-29 11:35:00,65.73,65.73,65.2,65.2,11974.0,65.73,65.73,65.2,65.2,11974.0
2015-06-29 11:40:00,65.23,65.3,64.91,64.97,18156.0,65.23,65.3,64.91,64.97,18156.0
2015-06-29 11:45:00,64.98,64.98,64.72,64.74,13352.0,64.98,64.98,64.72,64.74,13352.0
2015-06-29 11:50:00,64.74,64.79,64.56,64.73,7700.0,64.74,64.79,64.56,64.73,7700.0
2015-06-29 11:55:00,64.7,64.93,64.68,64.84,9246.0,64.7,64.93,64.68,64.84,9246.0
2015-06-29 12:00:00,64.84,64.92,64.82,64.9,5600.0,64.84,64.92,64.82,64.9,5600.0
2015-06-29 12:05:00,64.9,64.97,64.88,64.91,4800.0,64.9,64.97,64.88,64.91,4800.0
2015-06-29 12:10:00,64.91,64.91,64.73,64.75,3733.0,64.91,64.91,64.73,64.75,3733.0
2015-06-29 12:15:00,64.72,64.76,64.63,64.68,4953.0,64.72,64.76,64.63,64.68,4953.0
2015-06-29 12:20:00,64.67,64.67,64.57,64.61,6149.0,64.67,64.67,64.57,64.61,6149.0
2015-06-29 12:25:00,64.6,64.67,64.53,64.61,3049.0,64.6,64.67,64.53,64.61,3049.0
2015-06-29 12:30:00,64.61,64.77,64.61,64.73,5000.0,64.61,64.77,64.61,64.73,5000.0
2015-06-29 12:35:00,64.75,64.75,64.68,64.7,3864.0,64.75,64.75,64.68,64.7,3864.0
2015-06-29 12:40:00,64.69,64.73,64.66,64.72,3850.0,64.69,64.73,64.66,64.72,3850.0
2015-06-29 12:45:00,64.7,64.76,64.68,64.71,5411.0,64.7,64.76,64.68,64.71,5411.0
2015-06-29 12:50:00,64.71,64.73,64.58,64.64,4500.0,64.71,64.73,64.58,64.64,4500.0
2015-06-29 12:55:00,64.62,64.67,64.52,64.58,2902.0,64.62,64.67,64.52,64.58,2902.0
2015-06-29 13:00:00,64.61,64.63,64.56,64.63,5119.0,64.61,64.63,64.56,64.63,5119.0
2015-06-29 13:05:00,64.63,64.66,64.62,64.65,4200.0,64.63,64.66,64.62,64.65,4200.0
2015-06-29 13:10:00,64.65,64.69,64.61,64.65,3700.0,64.65,64.69,64.61,64.65,3700.0
2015-06-29 13:15:00,64.64,64.73,64.64,64.73,3899.0,64.64,64.73,64.64,64.73,3899.0
2015-06-29 13:20:00,64.76,64.83,64.75,64.77,7350.0,64.76,64.83,64.75,64.77,7350.0
2015-06-29 13:25:00,64.76,64.79,64.73,64.79,5000.0,64.76,64.79,64.73,64.79,5000.0
2015-06-29 13:30:00,64.8,64.85,64.76,64.78,3600.0,64.8,64.85,64.76,64.78,3600.0
2015-06-29 13:35:00,64.8,64.81,64.71,64.74,8052.0,64.8,64.81,64.71,64.74,8052.0
2015-06-29 13:40:00,64.67,64.67,64.56,64.61,3900.0,64.67,64.67,64.56,64.61,3900.0
2015-06-29 13:45:00,64.63,64.67,64.63,64.64,2700.0,64.63,64.67,64.63,64.64,2700.0
2015-06-29 13:50:00,64.63,64.63,64.56,64.62,2747.0,64.63,64.63,64.56,64.62,2747.0
2015-06-29 13:55:00,64.61,64.66,64.58,64.62,5600.0,64.61,64.66,64.58,64.62,5600.0
2015-06-29 14:00:00,64.64,64.64,64.55,64.58,6435.0,64.64,64.64,64.55,64.58,6435.0
2015-06-29 14:05:00,64.58,64.62,64.56,64.59,5680.0,64.58,64.62,64.56,64.59,5680.0
2015-06-29 14:10:00,64.57,64.61,64.42,64.42,5724.0,64.57,64.61,64.42,64.42,5724.0
2015-06-29 14:15:00,64.45,64.48,64.4,64.48,5550.0,64.45,64.48,64.4,64.48,5550.0
2015-06-29 14:20:00,64.44,64.45,64.32,64.34,6094.0,64.44,64.45,64.32,64.34,6094.0
2015-06-29 14:25:00,64.31,64.31,64.19,64.19,5571.0,64.31,64.31,64.19,64.19,5571.0
2015-06-29 14:30:00,64.18,64.18,64.1,64.1,2200.0,64.18,64.18,64.1,64.1,2200.0
2015-06-29 14:35:00,64.1,64.29,64.06,64.26,16914.0,64.1,64.29,64.06,64.26,16914.0
2015-06-29 14:40:00,64.25,64.28,64.2,64.28,5600.0,64.25,64.28,64.2,64.28,5600.0
2015-06-29 14:45:00,64.26,64.37,64.26,64.32,7500.0,64.26,64.37,64.26,64.32,7500.0
2015-06-29 14:50:00,64.32,64.37,64.3,64.36,7900.0,64.32,64.37,64.3,64.36,7900.0
2015-06-29 14:55:00,64.35,64.36,64.23,64.25,9262.0,64.35,64.36,64.23,64.25,9262.0
2015-06-29 15:00:00,64.27,64.27,64.07,64.09,5825.0,64.27,64.27,64.07,64.09,5825.0
2015-06-29 15:05:00,64.08,64.12,64.03,64.04,5900.0,64.08,64.12,64.03,64.04,5900.0
2015-06-29 15:10:00,64.04,64.07,64.01,64.02,8316.0,64.04,64.07,64.01,64.02,8316.0
2015-06-29 15:15:00,64.03,64.05,63.96,64.05,7987.0,64.03,64.05,63.96,64.05,7987.0
2015-06-29 15:20:00,64.07,64.1,63.98,64.02,9494.0,64.07,64.1,63.98,64.02,9494.0
2015-06-29 15:25:00,64.02,64.06,63.99,64.0,8600.0,64.02,64.06,63.99,64.0,8600.0
2015-06-29 15:30:00,63.96,64.0,63.79,63.92,10136.0,63.96,64.0,63.79,63.92,10136.0
2015-06-29 15:35:00,63.91,63.92,63.79,63.82,10208.0,63.91,63.92,63.79,63.82,10208.0
2015-06-29 15:40:00,63.83,63.83,63.65,63.67,10330.0,63.83,63.83,63.65,63.67,10330.0
2015-06-29 15:45:00,63.67,63.69,63.58,63.66,16983.0,63.67,63.69,63.58,63.66,16983.0
2015-06-29 15:50:00,63.67,63.73,63.63,63.64,23365.0,63.67,63.73,63.63,63.64,23365.0
2015-06-29 15:55:00,63.64,63.64,63.44,63.52,31758.0,63.64,63.64,63.44,63.52,31758.0
2015-06-30 09:30:00,64.17,64.63,63.56,63.59,10402.0,64.17,64.63,63.56,63.59,10402.0
2015-06-30 09:35:00,63.56,64.13,63.56,63.97,11284.0,63.56,64.13,63.56,63.97,11284.0
2015-06-30 09:40:00,64.04,64.09,63.87,64.03,4200.0,64.04,64.09,63.87,64.03,4200.0
2015-06-30 09:45:00,64.03,64.22,63.78,63.82,5503.0,64.03,64.22,63.78,63.82,5503.0
2015-06-30 09:50:00,63.88,64.0,63.72,63.72,5700.0,63.88,64.0,63.72,63.72,5700.0
2015-06-30 09:55:00,63.75,63.75,63.59,63.69,2500.0,63.75,63.75,63.59,63.69,2500.0
2015-06-30 10:00:00,63.68,63.82,63.68,63.68,3700.0,63.68,63.82,63.68,63.68,3700.0
2015-06-30 10:05:00,63.73,63.88,63.69,63.77,4400.0,63.73,63.88,63.69,63.77,4400.0
2015-06-30 10:10:00,63.74,64.02,63.73,63.85,9548.0,63.74,64.02,63.73,63.85,9548.0
2015-06-30 10:15:00,63.82,64.03,63.8,63.94,5247.0,63.82,64.03,63.8,63.94,5247.0
2015-06-30 10:20:00,63.97,64.0,63.72,63.91,11204.0,63.97,64.0,63.72,63.91,11204.0
2015-06-30 10:25:00,63.91,63.93,63.69,63.77,10686.0,63.91,63.93,63.69,63.77,10686.0
2015-06-30 10:30:00,63.77,63.9,63.69,63.9,6060.0,63.77,63.9,63.69,63.9,6060.0
2015-06-30 10:35:00,63.87,63.94,63.69,63.73,7845.0,63.87,63.94,63.69,63.73,7845.0
2015-06-30 10:40:00,63.62,63.75,63.55,63.75,8900.0,63.62,63.75,63.55,63.75,8900.0
2015-06-30 10:45:00,63.73,63.75,63.5,63.52,7800.0,63.73,63.75,63.5,63.52,7800.0
2015-06-30 10:50:00,63.51,63.54,63.42,63.49,4800.0,63.51,63.54,63.42,63.49,4800.0
2015-06-30 10:55:00,63.48,63.56,63.44,63.56,4100.0,63.48,63.56,63.44,63.56,4100.0
2015-06-30 11:00:00,63.54,63.65,63.43,63.65,5895.0,63.54,63.65,63.43,63.65,5895.0
2015-06-30 11:05:00,63.63,63.79,63.63,63.75,5704.0,63.63,63.79,63.63,63.75,5704.0
2015-06-30 11:10:00,63.77,63.93,63.77,63.84,9674.0,63.77,63.93,63.77,63.84,9674.0
2015-06-30 11:15:00,63.85,63.98,63.85,63.95,3842.0,63.85,63.98,63.85,63.95,3842.0
2015-06-30 11:20:00,63.96,63.96,63.76,63.76,8690.0,63.96,63.96,63.76,63.76,8690.0
2015-06-30 11:25:00,63.83,63.83,63.65,63.72,8200.0,63.83,63.83,63.65,63.72,8200.0
2015-06-30 11:30:00,63.75,63.84,63.69,63.7,8572.0,63.75,63.84,63.69,63.7,8572.0
2015-06-30 11:35:00,63.74,63.81,63.72,63.79,6800.0,63.74,63.81,63.72,63.79,6800.0
2015-06-30 11:40:00,63.77,63.83,63.74,63.8,4229.0,63.77,63.83,63.74,63.8,4229.0
2015-06-30 11:45:00,63.8,63.8,63.67,63.67,2280.0,63.8,63.8,63.67,63.67,2280.0
2015-06-30 11:50:00,63.67,63.69,63.55,63.67,4400.0,63.67,63.69,63.55,63.67,4400.0
2015-06-30 11:55:00,63.66,63.71,63.58,63.61,3800.0,63.66,63.71,63.58,63.61,3800.0
2015-06-30 12:00:00,63.63,63.73,63.62,63.7,4200.0,63.63,63.73,63.62,63.7,4200.0
2015-06-30 12:05:00,63.7,63.74,63.64,63.74,7951.0,63.7,63.74,63.64,63.74,7951.0
2015-06-30 12:10:00,63.75,63.75,63.66,63.7,1800.0,63.75,63.75,63.66,63.7,1800.0
2015-06-30 12:15:00,63.68,63.7,63.61,63.65,1500.0,63.68,63.7,63.61,63.65,1500.0
2015-06-30 12:20:00,63.63,63.63,63.47,63.57,5498.0,63.63,63.63,63.47,63.57,5498.0
2015-06-30 12:25:00,63.58,63.58,63.41,63.45,2500.0,63.58,63.58,63.41,63.45,2500.0
2015-06-30 12:30:00,63.44,63.5,63.39,63.41,4103.0,63.44,63.5,63.39,63.41,4103.0
2015-06-30 12:35:00,63.37,63.49,63.37,63.49,5800.0,63.37,63.49,63.37,63.49,5800.0
2015-06-30 12:40:00,63.52,63.61,63.52,63.61,2100.0,63.52,63.61,63.52,63.61,2100.0
2015-06-30 12:45:00,63.58,63.74,63.58,63.67,63549.0,63.58,63.74,63.58,63.67,63549.0
2015-06-30 12:50:00,63.7,63.77,63.66,63.77,1550.0,63.7,63.77,63.66,63.77,1550.0
2015-06-30 12:55:00,63.77,63.79,63.7,63.74,5441.0,63.77,63.79,63.7,63.74,5441.0
2015-06-30 13:00:00,63.75,63.87,63.75,63.87,5000.0,63.75,63.87,63.75,63.87,5000.0
2015-06-30 13:05:00,63.86,63.86,63.76,63.79,4100.0,63.86,63.86,63.76,63.79,4100.0
2015-06-30 13:10:00,63.8,63.85,63.8,63.82,2585.0,63.8,63.85,63.8,63.82,2585.0
2015-06-30 13:15:00,63.79,63.85,63.77,63.81,2101.0,63.79,63.85,63.77,63.81,2101.0
2015-06-30 13:20:00,63.81,63.88,63.8,63.85,3501.0,63.81,63.88,63.8,63.85,3501.0
2015-06-30 13:25:00,63.85,63.93,63.81,63.93,5008.0,63.85,63.93,63.81,63.93,5008.0
2015-06-30 13:30:00,63.93,63.94,63.92,63.92,1000.0,63.93,63.94,63.92,63.92,1000.0
2015-06-30 13:35:00,63.95,63.97,63.89,63.9,4885.0,63.95,63.97,63.89,63.9,4885.0
2015-06-30 13:40:00,63.91,64.07,63.85,63.96,9835.0,63.91,64.07,63.85,63.96,9835.0
2015-06-30 13:45:00,63.96,64.09,63.92,64.08,3999.0,63.96,64.09,63.92,64.08,3999.0
2015-06-30 13:50:00,64.09,64.17,64.09,64.11,3034.0,64.09,64.17,64.09,64.11,3034.0
2015-06-30 13:55:00,64.18,64.18,63.97,63.97,2930.0,64.18,64.18,63.97,63.97,2930.0
2015-06-30 14:00:00,63.98,63.99,63.91,63.99,2925.0,63.98,63.99,63.91,63.99,2925.0
2015-06-30 14:05:00,63.97,64.21,63.94,64.14,6800.0,63.97,64.21,63.94,64.14,6800.0
2015-06-30 14:10:00,64.14,64.27,64.14,64.26,3200.0,64.14,64.27,64.14,64.26,3200.0
2015-06-30 14:15:00,64.26,64.38,64.23,64.38,10407.0,64.26,64.38,64.23,64.38,10407.0
2015-06-30 14:20:00,64.38,64.45,64.37,64.4,13526.0,64.38,64.45,64.37,64.4,13526.0
2015-06-30 14:25:00,64.4,64.41,64.37,64.4,18016.0,64.4,64.41,64.37,64.4,18016.0
2015-06-30 14:30:00,64.37,64.45,64.35,64.37,23471.0,64.37,64.45,64.35,64.37,23471.0
2015-06-30 14:35:00,64.36,64.45,64.35,64.36,8006.0,64.36,64.45,64.35,64.36,8006.0
2015-06-30 14:40:00,64.33,64.38,64.1,64.14,5400.0,64.33,64.38,64.1,64.14,5400.0
2015-06-30 14:45:00,64.11,64.17,64.1,64.14,13042.0,64.11,64.17,64.1,64.14,13042.0
2015-06-30 14:50:00,64.14,64.25,64.14,64.2,6013.0,64.14,64.25,64.14,64.2,6013.0
2015-06-30 14:55:00,64.18,64.21,64.15,64.21,7300.0,64.18,64.21,64.15,64.21,7300.0
2015-06-30 15:00:00,64.2,64.34,64.19,64.3,12978.0,64.2,64.34,64.19,64.3,12978.0
2015-06-30 15:05:00,64.29,64.43,64.29,64.34,14800.0,64.29,64.43,64.29,64.34,14800.0
2015-06-30 15:10:00,64.35,64.42,64.3,64.3,11714.0,64.35,64.42,64.3,64.3,11714.0
2015-06-30 15:15:00,64.34,64.37,64.3,64.36,18862.0,64.34,64.37,64.3,64.36,18862.0
2015-06-30 15:20:00,64.36,64.41,64.31,64.35,13483.0,64.36,64.41,64.31,64.35,13483.0
2015-06-30 15:25:00,64.35,64.4,64.34,64.36,22666.0,64.35,64.4,64.34,64.36,22666.0
2015-06-30 15:30:00,64.36,64.36,64.25,64.25,10140.0,64.36,64.36,64.25,64.25,10140.0
2015-06-30 15:35:00,64.27,64.29,64.24,64.26,11180.0,64.27,64.29,64.24,64.26,11180.0
2015-06-30 15:40:00,64.26,64.34,64.25,64.34,18000.0,64.26,64.34,64.25,64.34,18000.0
2015-06-30 15:45:00,64.34,64.46,64.33,64.37,15156.0,64.34,64.46,64.33,64.37,15156.0
2015-06-30 15:50:00,64.34,64.39,64.15,64.28,65654.0,64.34,64.39,64.15,64.28,65654.0
2015-06-30 15:55:00,64.28,64.28,64.14,64.14,82011.0,64.28,64.28,64.14,64.14,82011.0
2015-07-01 09:30:00,64.97,65.26,64.12,64.55,18677.0,64.97,65.26,64.12,64.55,18677.0
2015-07-01 09:35:00,64.58,64.59,64.08,64.31,12976.0,64.58,64.59,64.08,64.31,12976.0
2015-07-01 09:40:00,64.23,64.23,64.03,64.13,10600.0,64.23,64.23,64.03,64.13,10600.0
2015-07-01 09:45:00,64.1,64.28,64.1,64.22,11566.0,64.1,64.28,64.1,64.22,11566.0
2015-07-01 09:50:00,64.22,64.45,64.07,64.26,13857.0,64.22,64.45,64.07,64.26,13857.0
2015-07-01 09:55:00,64.08,64.12,63.95,64.05,7500.0,64.08,64.12,63.95,64.05,7500.0
2015-07-01 10:00:00,64.05,64.07,63.8,63.8,16800.0,64.05,64.07,63.8,63.8,16800.0
2015-07-01 10:05:00,63.85,64.14,63.78,64.12,23000.0,63.85,64.14,63.78,64.12,23000.0
2015-07-01 10:10:00,64.11,64.11,63.85,63.89,7650.0,64.11,64.11,63.85,63.89,7650.0
2015-07-01 10:15:00,63.96,63.96,63.62,63.66,10000.0,63.96,63.96,63.62,63.66,10000.0
2015-07-01 10:20:00,63.65,63.67,63.45,63.57,14286.0,63.65,63.67,63.45,63.57,14286.0
2015-07-01 10:25:00,63.6,63.62,63.46,63.49,9300.0,63.6,63.62,63.46,63.49,9300.0
2015-07-01 10:30:00,63.5,63.52,63.27,63.3,9601.0,63.5,63.52,63.27,63.3,9601.0
2015-07-01 10:35:00,63.33,63.6,63.31,63.5,15195.0,63.33,63.6,63.31,63.5,15195.0
2015-07-01 10:40:00,63.53,63.78,63.51,63.77,11700.0,63.53,63.78,63.51,63.77,11700.0
2015-07-01 10:45:00,63.77,63.77,63.66,63.69,12487.0,63.77,63.77,63.66,63.69,12487.0
2015-07-01 10:50:00,63.67,63.72,63.61,63.7,4667.0,63.67,63.72,63.61,63.7,4667.0
2015-07-01 10:55:00,63.74,63.77,63.7,63.7,5700.0,63.74,63.77,63.7,63.7,5700.0
2015-07-01 11:00:00,63.73,63.73,63.52,63.59,15334.0,63.73,63.73,63.52,63.59,15334.0
2015-07-01 11:05:00,63.57,63.6,63.52,63.55,8505.0,63.57,63.6,63.52,63.55,8505.0
2015-07-01 11:10:00,63.54,63.55,63.46,63.54,10486.0,63.54,63.55,63.46,63.54,10486.0
2015-07-01 11:15:00,63.57,63.57,63.33,63.39,8516.0,63.57,63.57,63.33,63.39,8516.0
2015-07-01 11:20:00,63.38,63.53,63.38,63.53,3549.0,63.38,63.53,63.38,63.53,3549.0
2015-07-01 11:25:00,63.52,63.52,63.39,63.42,4833.0,63.52,63.52,63.39,63.42,4833.0
2015-07-01 11:30:00,63.4,63.46,63.38,63.39,4097.0,63.4,63.46,63.38,63.39,4097.0
2015-07-01 11:35:00,63.4,63.5,63.35,63.45,5709.0,63.4,63.5,63.35,63.45,5709.0
2015-07-01 11:40:00,63.45,63.59,63.44,63.57,3300.0,63.45,63.59,63.44,63.57,3300.0
2015-07-01 11:45:00,63.57,63.62,63.53,63.61,2050.0,63.57,63.62,63.53,63.61,2050.0
2015-07-01 11:50:00,63.63,63.74,63.59,63.65,19806.0,63.63,63.74,63.59,63.65,19806.0
2015-07-01 11:55:00,63.64,63.67,63.61,63.61,4654.0,63.64,63.67,63.61,63.61,4654.0
2015-07-01 12:00:00,63.6,63.69,63.57,63.64,6626.0,63.6,63.69,63.57,63.64,6626.0
2015-07-01 12:05:00,63.68,63.73,63.62,63.67,7013.0,63.68,63.73,63.62,63.67,7013.0
2015-07-01 12:10:00,63.69,63.69,63.6,63.61,2495.0,63.69,63.69,63.6,63.61,2495.0
2015-07-01 12:15:00,63.61,63.67,63.54,63.6,10564.0,63.61,63.67,63.54,63.6,10564.0
2015-07-01 12:20:00,63.61,63.61,63.52,63.53,4200.0,63.61,63.61,63.52,63.53,4200.0
2015-07-01 12:25:00,63.56,63.57,63.48,63.52,4484.0,63.56,63.57,63.48,63.52,4484.0
2015-07-01 12:30:00,63.54,63.56,63.51,63.51,2690.0,63.54,63.56,63.51,63.51,2690.0
2015-07-01 12:35:00,63.5,63.57,63.48,63.53,2000.0,63.5,63.57,63.48,63.53,2000.0
2015-07-01 12:40:00,63.57,63.61,63.55,63.56,11515.0,63.57,63.61,63.55,63.56,11515.0
2015-07-01 12:45:00,63.56,63.7,63.55,63.58,5437.0,63.56,63.7,63.55,63.58,5437.0
2015-07-01 12:50:00,63.57,63.63,63.57,63.57,3000.0,63.57,63.63,63.57,63.57,3000.0
2015-07-01 12:55:00,63.56,63.6,63.52,63.6,9479.0,63.56,63.6,63.52,63.6,9479.0
2015-07-01 13:00:00,63.59,63.64,63.54,63.64,4075.0,63.59,63.64,63.54,63.64,4075.0
2015-07-01 13:05:00,63.62,63.72,63.61,63.71,7400.0,63.62,63.72,63.61,63.71,7400.0
2015-07-01 13:10:00,63.71,63.71,63.67,63.69,2859.0,63.71,63.71,63.67,63.69,2859.0
2015-07-01 13:15:00,63.69,63.78,63.68,63.76,4348.0,63.69,63.78,63.68,63.76,4348.0
2015-07-01 13:20:00,63.77,63.81,63.68,63.7,6756.0,63.77,63.81,63.68,63.7,6756.0
2015-07-01 13:25:00,63.7,63.73,63.65,63.7,10350.0,63.7,63.73,63.65,63.7,10350.0
2015-07-01 13:30:00,63.68,63.75,63.68,63.74,7653.0,63.68,63.75,63.68,63.74,7653.0
2015-07-01 13:35:00,63.75,63.83,63.73,63.76,8161.0,63.75,63.83,63.73,63.76,8161.0
2015-07-01 13:40:00,63.77,63.82,63.74,63.76,6525.0,63.77,63.82,63.74,63.76,6525.0
2015-07-01 13:45:00,63.76,63.87,63.76,63.87,5698.0,63.76,63.87,63.76,63.87,5698.0
2015-07-01 13:50:00,63.84,63.86,63.77,63.77,3700.0,63.84,63.86,63.77,63.77,3700.0
2015-07-01 13:55:00,63.79,63.82,63.59,63.64,52800.0,63.79,63.82,63.59,63.64,52800.0
2015-07-01 14:00:00,63.61,63.68,63.39,63.51,25157.0,63.61,63.68,63.39,63.51,25157.0
2015-07-01 14:05:00,63.44,63.51,63.43,63.5,9980.0,63.44,63.51,63.43,63.5,9980.0
2015-07-01 14:10:00,63.53,63.53,63.4,63.42,9000.0,63.53,63.53,63.4,63.42,9000.0
2015-07-01 14:15:00,63.42,63.42,63.24,63.24,7238.0,63.42,63.42,63.24,63.24,7238.0
2015-07-01 14:20:00,63.25,63.27,63.15,63.15,7877.0,63.25,63.27,63.15,63.15,7877.0
2015-07-01 14:25:00,63.16,63.23,63.13,63.13,7207.0,63.16,63.23,63.13,63.13,7207.0
2015-07-01 14:30:00,63.15,63.15,63.04,63.05,6620.0,63.15,63.15,63.04,63.05,6620.0
2015-07-01 14:35:00,63.02,63.02,62.9,62.9,9725.0,63.02,63.02,62.9,62.9,9725.0
2015-07-01 14:40:00,62.94,63.06,62.91,63.06,4900.0,62.94,63.06,62.91,63.06,4900.0
2015-07-01 14:45:00,63.09,63.2,63.04,63.15,8800.0,63.09,63.2,63.04,63.15,8800.0
2015-07-01 14:50:00,63.19,63.19,63.1,63.14,3913.0,63.19,63.19,63.1,63.14,3913.0
2015-07-01 14:55:00,63.14,63.17,63.09,63.09,4471.0,63.14,63.17,63.09,63.09,4471.0
2015-07-01 15:00:00,63.09,63.19,63.09,63.16,8400.0,63.09,63.19,63.09,63.16,8400.0
2015-07-01 15:05:00,63.19,63.26,63.12,63.18,11522.0,63.19,63.26,63.12,63.18,11522.0
2015-07-01 15:10:00,63.16,63.22,63.14,63.17,9400.0,63.16,63.22,63.14,63.17,9400.0
2015-07-01 15:15:00,63.16,63.25,63.14,63.2,8358.0,63.16,63.25,63.14,63.2,8358.0
2015-07-01 15:20:00,63.2,63.21,63.11,63.17,12000.0,63.2,63.21,63.11,63.17,12000.0
2015-07-01 15:25:00,63.15,63.25,63.13,63.15,9662.0,63.15,63.25,63.13,63.15,9662.0
2015-07-01 15:30:00,63.16,63.18,63.09,63.13,10700.0,63.16,63.18,63.09,63.13,10700.0
2015-07-01 15:35:00,63.1,63.18,63.03,63.18,8753.0,63.1,63.18,63.03,63.18,8753.0
2015-07-01 15:40:00,63.17,63.17,63.05,63.13,12444.0,63.17,63.17,63.05,63.13,12444.0
2015-07-01 15:45:00,63.11,63.18,63.0,63.11,18977.0,63.11,63.18,63.0,63.11,18977.0
2015-07-01 15:50:00,63.11,63.16,63.01,63.08,26023.0,63.11,63.16,63.01,63.08,26023.0
2015-07-01 15:55:00,63.1,63.14,63.05,63.13,41843.0,63.1,63.14,63.05,63.13,41843.0
2015-07-02 09:30:00,62.96,63.37,62.96,63.33,7719.0,62.96,63.37,62.96,63.33,7719.0
2015-07-02 09:35:00,63.48,63.49,62.75,62.82,6973.0,63.48,63.49,62.75,62.82,6973.0
2015-07-02 09:40:00,62.83,63.07,62.66,62.93,9197.0,62.83,63.07,62.66,62.93,9197.0
2015-07-02 09:45:00,62.98,63.1,62.94,62.94,3800.0,62.98,63.1,62.94,62.94,3800.0
2015-07-02 09:50:00,62.89,62.89,62.37,62.38,6100.0,62.89,62.89,62.37,62.38,6100.0
2015-07-02 09:55:00,62.38,62.39,62.26,62.28,20638.0,62.38,62.39,62.26,62.28,20638.0
2015-07-02 10:00:00,62.27,62.28,62.18,62.26,9837.0,62.27,62.28,62.18,62.26,9837.0
2015-07-02 10:05:00,62.22,62.35,62.09,62.3,9696.0,62.22,62.35,62.09,62.3,9696.0
2015-07-02 10:10:00,62.29,62.48,62.25,62.34,6700.0,62.29,62.48,62.25,62.34,6700.0
2015-07-02 10:15:00,62.34,62.41,62.25,62.37,6641.0,62.34,62.41,62.25,62.37,6641.0
2015-07-02 10:20:00,62.37,62.37,62.23,62.23,4270.0,62.37,62.37,62.23,62.23,4270.0
2015-07-02 10:25:00,62.25,62.39,62.17,62.39,6450.0,62.25,62.39,62.17,62.39,6450.0
2015-07-02 10:30:00,62.36,62.46,62.36,62.4,5203.0,62.36,62.46,62.36,62.4,5203.0
2015-07-02 10:35:00,62.37,62.37,62.24,62.29,4300.0,62.37,62.37,62.24,62.29,4300.0
2015-07-02 10:40:00,62.32,62.35,62.27,62.32,9679.0,62.32,62.35,62.27,62.32,9679.0
2015-07-02 10:45:00,62.37,62.44,62.34,62.34,9608.0,62.37,62.44,62.34,62.34,9608.0
2015-07-02 10:50:00,62.34,62.37,62.29,62.29,7706.0,62.34,62.37,62.29,62.29,7706.0
2015-07-02 10:55:00,62.31,62.48,62.3,62.46,9281.0,62.31,62.48,62.3,62.46,9281.0
2015-07-02 11:00:00,62.48,62.61,62.46,62.6,9992.0,62.48,62.61,62.46,62.6,9992.0
2015-07-02 11:05:00,62.59,62.59,62.4,62.4,8422.0,62.59,62.59,62.4,62.4,8422.0
2015-07-02 11:10:00,62.4,62.57,62.39,62.44,8136.0,62.4,62.57,62.39,62.44,8136.0
2015-07-02 11:15:00,62.44,62.62,62.44,62.58,7282.0,62.44,62.62,62.44,62.58,7282.0
2015-07-02 11:20:00,62.6,62.69,62.56,62.67,10600.0,62.6,62.69,62.56,62.67,10600.0
2015-07-02 11:25:00,62.67,62.71,62.6,62.61,5392.0,62.67,62.71,62.6,62.61,5392.0
2015-07-02 11:30:00,62.6,62.64,62.55,62.64,3931.0,62.6,62.64,62.55,62.64,3931.0
2015-07-02 11:35:00,62.64,62.64,62.53,62.56,11195.0,62.64,62.64,62.53,62.56,11195.0
2015-07-02 11:40:00,62.53,62.69,62.53,62.59,2800.0,62.53,62.69,62.53,62.59,2800.0
2015-07-02 11:45:00,62.59,62.59,62.49,62.5,6156.0,62.59,62.59,62.49,62.5,6156.0
2015-07-02 11:50:00,62.5,62.65,62.5,62.58,4700.0,62.5,62.65,62.5,62.58,4700.0
2015-07-02 11:55:00,62.58,62.59,62.5,62.59,2900.0,62.58,62.59,62.5,62.59,2900.0
2015-07-02 12:00:00,62.64,62.72,62.63,62.63,4425.0,62.64,62.72,62.63,62.63,4425.0
2015-07-02 12:05:00,62.62,62.63,62.57,62.6,3168.0,62.62,62.63,62.57,62.6,3168.0
2015-07-02 12:10:00,62.62,62.76,62.59,62.75,5300.0,62.62,62.76,62.59,62.75,5300.0
2015-07-02 12:15:00,62.73,62.73,62.58,62.61,7825.0,62.73,62.73,62.58,62.61,7825.0
2015-07-02 12:20:00,62.65,62.65,62.51,62.55,4259.0,62.65,62.65,62.51,62.55,4259.0
2015-07-02 12:25:00,62.54,62.54,62.38,62.38,3200.0,62.54,62.54,62.38,62.38,3200.0
2015-07-02 12:30:00,62.41,62.43,62.35,62.37,4783.0,62.41,62.43,62.35,62.37,4783.0
2015-07-02 12:35:00,62.38,62.39,62.27,62.31,7966.0,62.38,62.39,62.27,62.31,7966.0
2015-07-02 12:40:00,62.27,62.37,62.27,62.36,2400.0,62.27,62.37,62.27,62.36,2400.0
2015-07-02 12:45:00,62.35,62.46,62.34,62.42,5950.0,62.35,62.46,62.34,62.42,5950.0
2015-07-02 12:50:00,62.44,62.44,62.26,62.26,2208.0,62.44,62.44,62.26,62.26,2208.0
2015-07-02 12:55:00,62.25,62.46,62.25,62.46,5200.0,62.25,62.46,62.25,62.46,5200.0
2015-07-02 13:00:00,62.48,62.58,62.45,62.48,6739.0,62.48,62.58,62.45,62.48,6739.0
2015-07-02 13:05:00,62.47,62.57,62.47,62.56,4600.0,62.47,62.57,62.47,62.56,4600.0
2015-07-02 13:10:00,62.56,62.56,62.42,62.44,7106.0,62.56,62.56,62.42,62.44,7106.0
2015-07-02 13:15:00,62.44,62.44,62.37,62.38,3400.0,62.44,62.44,62.37,62.38,3400.0
2015-07-02 13:20:00,62.43,62.43,62.33,62.37,4668.0,62.43,62.43,62.33,62.37,4668.0
2015-07-02 13:25:00,62.39,62.57,62.36,62.54,4826.0,62.39,62.57,62.36,62.54,4826.0
2015-07-02 13:30:00,62.58,62.69,62.57,62.69,5700.0,62.58,62.69,62.57,62.69,5700.0
2015-07-02 13:35:00,62.68,62.72,62.66,62.66,6032.0,62.68,62.72,62.66,62.66,6032.0
2015-07-02 13:40:00,62.69,62.7,62.56,62.59,6410.0,62.69,62.7,62.56,62.59,6410.0
2015-07-02 13:45:00,62.6,62.71,62.58,62.71,1100.0,62.6,62.71,62.58,62.71,1100.0
2015-07-02 13:50:00,62.66,62.72,62.62,62.72,2521.0,62.66,62.72,62.62,62.72,2521.0
2015-07-02 13:55:00,62.66,62.68,62.56,62.59,5564.0,62.66,62.68,62.56,62.59,5564.0
2015-07-02 14:00:00,62.64,62.64,62.54,62.56,2584.0,62.64,62.64,62.54,62.56,2584.0
2015-07-02 14:05:00,62.56,62.56,62.47,62.54,4840.0,62.56,62.56,62.47,62.54,4840.0
2015-07-02 14:10:00,62.58,62.58,62.47,62.48,1839.0,62.58,62.58,62.47,62.48,1839.0
2015-07-02 14:15:00,62.45,62.57,62.45,62.57,3276.0,62.45,62.57,62.45,62.57,3276.0
2015-07-02 14:20:00,62.59,62.68,62.59,62.67,1200.0,62.59,62.68,62.59,62.67,1200.0
2015-07-02 14:25:00,62.67,62.69,62.63,62.63,5182.0,62.67,62.69,62.63,62.63,5182.0
2015-07-02 14:30:00,62.63,62.63,62.52,62.54,8155.0,62.63,62.63,62.52,62.54,8155.0
2015-07-02 14:35:00,62.52,62.52,62.45,62.45,8864.0,62.52,62.52,62.45,62.45,8864.0
2015-07-02 14:40:00,62.45,62.46,62.4,62.4,6050.0,62.45,62.46,62.4,62.4,6050.0
2015-07-02 14:45:00,62.41,62.44,62.38,62.38,5522.0,62.41,62.44,62.38,62.38,5522.0
2015-07-02 14:50:00,62.37,62.37,62.19,62.21,16118.0,62.37,62.37,62.19,62.21,16118.0
2015-07-02 14:55:00,62.19,62.28,62.18,62.26,11839.0,62.19,62.28,62.18,62.26,11839.0
2015-07-02 15:00:00,62.24,62.41,62.24,62.36,6700.0,62.24,62.41,62.24,62.36,6700.0
2015-07-02 15:05:00,62.34,62.44,62.34,62.38,10410.0,62.34,62.44,62.34,62.38,10410.0
2015-07-02 15:10:00,62.39,62.4,62.35,62.37,8750.0,62.39,62.4,62.35,62.37,8750.0
2015-07-02 15:15:00,62.39,62.4,62.22,62.23,19908.0,62.39,62.4,62.22,62.23,19908.0
2015-07-02 15:20:00,62.24,62.4,62.2,62.36,7200.0,62.24,62.4,62.2,62.36,7200.0
2015-07-02 15:25:00,62.38,62.47,62.38,62.4,10554.0,62.38,62.47,62.38,62.4,10554.0
2015-07-02 15:30:00,62.41,62.42,62.26,62.32,12098.0,62.41,62.42,62.26,62.32,12098.0
2015-07-02 15:35:00,62.35,62.35,62.24,62.25,12331.0,62.35,62.35,62.24,62.25,12331.0
2015-07-02 15:40:00,62.24,62.4,62.23,62.4,13431.0,62.24,62.4,62.23,62.4,13431.0
2015-07-02 15:45:00,62.4,62.54,62.4,62.54,18312.0,62.4,62.54,62.4,62.54,18312.0
2015-07-02 15:50:00,62.54,62.57,62.46,62.46,22094.0,62.54,62.57,62.46,62.46,22094.0
2015-07-02 15:55:00,62.47,62.5,62.34,62.38,36349.0,62.47,62.5,62.34,62.38,36349.0
2015-07-06 09:30:00,62.0,62.53,61.91,62.12,10288.0,62.0,62.53,61.91,62.12,10288.0
2015-07-06 09:35:00,61.95,62.66,61.92,62.54,13940.0,61.95,62.66,61.92,62.54,13940.0
2015-07-06 09:40:00,62.49,62.73,62.49,62.59,6100.0,62.49,62.73,62.49,62.59,6100.0
2015-07-06 09:45:00,62.58,62.87,62.48,62.83,9900.0,62.58,62.87,62.48,62.83,9900.0
2015-07-06 09:50:00,62.89,62.93,62.81,62.87,8600.0,62.89,62.93,62.81,62.87,8600.0
2015-07-06 09:55:00,62.86,62.92,62.7,62.7,8467.0,62.86,62.92,62.7,62.7,8467.0
2015-07-06 10:00:00,62.71,62.78,62.56,62.72,7100.0,62.71,62.78,62.56,62.72,7100.0
2015-07-06 10:05:00,62.68,62.87,62.63,62.77,7600.0,62.68,62.87,62.63,62.77,7600.0
2015-07-06 10:10:00,62.77,63.01,62.7,62.95,7289.0,62.77,63.01,62.7,62.95,7289.0
2015-07-06 10:15:00,63.01,63.07,62.92,62.92,5740.0,63.01,63.07,62.92,62.92,5740.0
2015-07-06 10:20:00,62.95,63.04,62.91,63.0,6512.0,62.95,63.04,62.91,63.0,6512.0
2015-07-06 10:25:00,62.98,63.01,62.92,62.96,10200.0,62.98,63.01,62.92,62.96,10200.0
2015-07-06 10:30:00,63.01,63.01,62.88,62.93,8800.0,63.01,63.01,62.88,62.93,8800.0
2015-07-06 10:35:00,62.93,62.95,62.75,62.8,11471.0,62.93,62.95,62.75,62.8,11471.0
2015-07-06 10:40:00,62.79,62.82,62.68,62.79,8282.0,62.79,62.82,62.68,62.79,8282.0
2015-07-06 10:45:00,62.81,62.97,62.81,62.97,5528.0,62.81,62.97,62.81,62.97,5528.0
2015-07-06 10:50:00,62.94,62.97,62.89,62.96,6500.0,62.94,62.97,62.89,62.96,6500.0
2015-07-06 10:55:00,62.9,62.93,62.69,62.69,9754.0,62.9,62.93,62.69,62.69,9754.0
2015-07-06 11:00:00,62.69,62.87,62.68,62.81,8606.0,62.69,62.87,62.68,62.81,8606.0
2015-07-06 11:05:00,62.84,62.93,62.81,62.86,6447.0,62.84,62.93,62.81,62.86,6447.0
2015-07-06 11:10:00,62.87,62.91,62.76,62.76,6700.0,62.87,62.91,62.76,62.76,6700.0
2015-07-06 11:15:00,62.82,62.89,62.8,62.84,7200.0,62.82,62.89,62.8,62.84,7200.0
2015-07-06 11:20:00,62.83,62.89,62.76,62.78,7200.0,62.83,62.89,62.76,62.78,7200.0
2015-07-06 11:25:00,62.79,62.81,62.66,62.66,2750.0,62.79,62.81,62.66,62.66,2750.0
2015-07-06 11:30:00,62.71,62.78,62.59,62.78,7313.0,62.71,62.78,62.59,62.78,7313.0
2015-07-06 11:35:00,62.8,62.8,62.72,62.76,4600.0,62.8,62.8,62.72,62.76,4600.0
2015-07-06 11:40:00,62.76,62.82,62.76,62.8,4200.0,62.76,62.82,62.76,62.8,4200.0
2015-07-06 11:45:00,62.8,62.88,62.76,62.88,6909.0,62.8,62.88,62.76,62.88,6909.0
2015-07-06 11:50:00,62.87,62.89,62.76,62.76,4400.0,62.87,62.89,62.76,62.76,4400.0
2015-07-06 11:55:00,62.78,62.96,62.74,62.96,9900.0,62.78,62.96,62.74,62.96,9900.0
2015-07-06 12:00:00,62.95,62.97,62.87,62.91,5187.0,62.95,62.97,62.87,62.91,5187.0
2015-07-06 12:05:00,62.91,62.95,62.87,62.87,3600.0,62.91,62.95,62.87,62.87,3600.0
2015-07-06 12:10:00,62.91,62.93,62.87,62.93,3200.0,62.91,62.93,62.87,62.93,3200.0
2015-07-06 12:15:00,62.89,62.97,62.84,62.95,4530.0,62.89,62.97,62.84,62.95,4530.0
2015-07-06 12:20:00,62.92,62.96,62.84,62.86,3230.0,62.92,62.96,62.84,62.86,3230.0
2015-07-06 12:25:00,62.89,62.9,62.79,62.79,3200.0,62.89,62.9,62.79,62.79,3200.0
2015-07-06 12:30:00,62.78,62.81,62.64,62.67,5198.0,62.78,62.81,62.64,62.67,5198.0
2015-07-06 12:35:00,62.69,62.69,62.57,62.69,6813.0,62.69,62.69,62.57,62.69,6813.0
2015-07-06 12:40:00,62.64,62.69,62.6,62.6,3639.0,62.64,62.69,62.6,62.6,3639.0
2015-07-06 12:45:00,62.6,62.6,62.53,62.54,2600.0,62.6,62.6,62.53,62.54,2600.0
2015-07-06 12:50:00,62.53,62.55,62.43,62.48,5550.0,62.53,62.55,62.43,62.48,5550.0
2015-07-06 12:55:00,62.45,62.58,62.36,62.54,5947.0,62.45,62.58,62.36,62.54,5947.0
2015-07-06 13:00:00,62.59,62.71,62.58,62.63,2800.0,62.59,62.71,62.58,62.63,2800.0
2015-07-06 13:05:00,62.66,62.69,62.6,62.6,4399.0,62.66,62.69,62.6,62.6,4399.0
2015-07-06 13:10:00,62.58,62.62,62.43,62.43,2000.0,62.58,62.62,62.43,62.43,2000.0
2015-07-06 13:15:00,62.45,62.46,62.25,62.25,6289.0,62.45,62.46,62.25,62.25,6289.0
2015-07-06 13:20:00,62.23,62.35,62.21,62.28,6358.0,62.23,62.35,62.21,62.28,6358.0
2015-07-06 13:25:00,62.27,62.34,62.23,62.34,4650.0,62.27,62.34,62.23,62.34,4650.0
2015-07-06 13:30:00,62.31,62.31,62.22,62.24,4100.0,62.31,62.31,62.22,62.24,4100.0
2015-07-06 13:35:00,62.2,62.22,62.15,62.2,5300.0,62.2,62.22,62.15,62.2,5300.0
2015-07-06 13:40:00,62.18,62.33,62.15,62.33,7600.0,62.18,62.33,62.15,62.33,7600.0
2015-07-06 13:45:00,62.32,62.38,62.29,62.32,2200.0,62.32,62.38,62.29,62.32,2200.0
2015-07-06 13:50:00,62.32,62.35,62.18,62.29,6796.0,62.32,62.35,62.18,62.29,6796.0
2015-07-06 13:55:00,62.3,62.42,62.29,62.31,6500.0,62.3,62.42,62.29,62.31,6500.0
2015-07-06 14:00:00,62.33,62.35,62.18,62.22,6600.0,62.33,62.35,62.18,62.22,6600.0
2015-07-06 14:05:00,62.25,62.25,62.13,62.16,5496.0,62.25,62.25,62.13,62.16,5496.0
2015-07-06 14:10:00,62.18,62.37,62.18,62.37,7100.0,62.18,62.37,62.18,62.37,7100.0
2015-07-06 14:15:00,62.33,62.49,62.3,62.3,6300.0,62.33,62.49,62.3,62.3,6300.0
2015-07-06 14:20:00,62.31,62.38,62.24,62.28,10085.0,62.31,62.38,62.24,62.28,10085.0
2015-07-06 14:25:00,62.27,62.29,62.19,62.23,6453.0,62.27,62.29,62.19,62.23,6453.0
2015-07-06 14:30:00,62.19,62.33,62.19,62.25,7968.0,62.19,62.33,62.19,62.25,7968.0
2015-07-06 14:35:00,62.24,62.25,62.12,62.18,7800.0,62.24,62.25,62.12,62.18,7800.0
2015-07-06 14:40:00,62.21,62.21,62.06,62.06,6693.0,62.21,62.21,62.06,62.06,6693.0
2015-07-06 14:45:00,62.05,62.26,62.01,62.26,14416.0,62.05,62.26,62.01,62.26,14416.0
2015-07-06 14:50:00,62.27,62.28,62.15,62.17,7107.0,62.27,62.28,62.15,62.17,7107.0
2015-07-06 14:55:00,62.19,62.27,62.19,62.21,8242.0,62.19,62.27,62.19,62.21,8242.0
2015-07-06 15:00:00,62.24,62.32,62.23,62.28,6100.0,62.24,62.32,62.23,62.28,6100.0
2015-07-06 15:05:00,62.29,62.29,62.2,62.27,7400.0,62.29,62.29,62.2,62.27,7400.0
2015-07-06 15:10:00,62.29,62.33,62.28,62.33,9242.0,62.29,62.33,62.28,62.33,9242.0
2015-07-06 15:15:00,62.47,62.48,62.35,62.35,6550.0,62.47,62.48,62.35,62.35,6550.0
2015-07-06 15:20:00,62.38,62.43,62.37,62.43,7608.0,62.38,62.43,62.37,62.43,7608.0
2015-07-06 15:25:00,62.46,62.49,62.39,62.42,9200.0,62.46,62.49,62.39,62.42,9200.0
2015-07-06 15:30:00,62.41,62.63,62.41,62.57,10771.0,62.41,62.63,62.41,62.57,10771.0
2015-07-06 15:35:00,62.62,62.67,62.58,62.6,12629.0,62.62,62.67,62.58,62.6,12629.0
2015-07-06 15:40:00,62.6,62.6,62.38,62.4,19395.0,62.6,62.6,62.38,62.4,19395.0
2015-07-06 15:45:00,62.41,62.42,62.32,62.32,20895.0,62.41,62.42,62.32,62.32,20895.0
2015-07-06 15:50:00,62.36,62.64,62.34,62.52,78972.0,62.36,62.64,62.34,62.52,78972.0
2015-07-06 15:55:00,62.54,62.59,62.46,62.51,100056.0,62.54,62.59,62.46,62.51,100056.0
2015-07-07 09:30:00,62.9,62.9,62.66,62.86,6600.0,62.9,62.9,62.66,62.86,6600.0
2015-07-07 09:35:00,62.8,63.03,62.58,63.02,7700.0,62.8,63.03,62.58,63.02,7700.0
2015-07-07 09:40:00,62.93,63.04,62.85,62.85,5300.0,62.93,63.04,62.85,62.85,5300.0
2015-07-07 09:45:00,63.02,63.02,62.69,62.83,6000.0,63.02,63.02,62.69,62.83,6000.0
2015-07-07 09:50:00,62.79,63.12,62.79,62.92,5700.0,62.79,63.12,62.79,62.92,5700.0
2015-07-07 09:55:00,62.86,62.93,62.67,62.77,5600.0,62.86,62.93,62.67,62.77,5600.0
2015-07-07 10:00:00,62.75,62.75,62.63,62.7,4150.0,62.75,62.75,62.63,62.7,4150.0
2015-07-07 10:05:00,62.71,62.71,62.45,62.55,7900.0,62.71,62.71,62.45,62.55,7900.0
2015-07-07 10:10:00,62.55,62.64,62.48,62.57,2447.0,62.55,62.64,62.48,62.57,2447.0
2015-07-07 10:15:00,62.6,62.6,62.37,62.41,14659.0,62.6,62.6,62.37,62.41,14659.0
2015-07-07 10:20:00,62.33,62.39,62.24,62.37,3300.0,62.33,62.39,62.24,62.37,3300.0
2015-07-07 10:25:00,62.37,62.38,62.18,62.21,5800.0,62.37,62.38,62.18,62.21,5800.0
2015-07-07 10:30:00,62.17,62.21,62.1,62.16,5700.0,62.17,62.21,62.1,62.16,5700.0
2015-07-07 10:35:00,62.11,62.15,62.0,62.0,4182.0,62.11,62.15,62.0,62.0,4182.0
2015-07-07 10:40:00,61.94,62.0,61.76,61.78,6904.0,61.94,62.0,61.76,61.78,6904.0
2015-07-07 10:45:00,61.78,62.05,61.73,61.99,10018.0,61.78,62.05,61.73,61.99,10018.0
2015-07-07 10:50:00,61.95,62.06,61.85,62.04,5500.0,61.95,62.06,61.85,62.04,5500.0
2015-07-07 10:55:00,62.1,62.18,62.0,62.11,3762.0,62.1,62.18,62.0,62.11,3762.0
2015-07-07 11:00:00,62.15,62.18,62.06,62.15,6004.0,62.15,62.18,62.06,62.15,6004.0
2015-07-07 11:05:00,62.11,62.12,61.99,62.02,5200.0,62.11,62.12,61.99,62.02,5200.0
2015-07-07 11:10:00,62.04,62.17,62.01,62.05,7805.0,62.04,62.17,62.01,62.05,7805.0
2015-07-07 11:15:00,62.02,62.11,62.01,62.03,4100.0,62.02,62.11,62.01,62.03,4100.0
2015-07-07 11:20:00,62.02,62.02,61.89,61.98,4699.0,62.02,62.02,61.89,61.98,4699.0
2015-07-07 11:25:00,61.98,61.98,61.7,61.75,10219.0,61.98,61.98,61.7,61.75,10219.0
2015-07-07 11:30:00,61.75,61.76,61.58,61.68,8075.0,61.75,61.76,61.58,61.68,8075.0
2015-07-07 11:35:00,61.68,61.96,61.66,61.96,2550.0,61.68,61.96,61.66,61.96,2550.0
2015-07-07 11:40:00,62.0,62.05,61.89,61.99,4953.0,62.0,62.05,61.89,61.99,4953.0
2015-07-07 11:45:00,61.96,62.05,61.9,61.96,2000.0,61.96,62.05,61.9,61.96,2000.0
2015-07-07 11:50:00,61.9,61.97,61.89,61.9,2900.0,61.9,61.97,61.89,61.9,2900.0
2015-07-07 11:55:00,61.96,62.18,61.96,61.99,4134.0,61.96,62.18,61.96,61.99,4134.0
2015-07-07 12:00:00,62.01,62.11,61.92,62.11,2435.0,62.01,62.11,61.92,62.11,2435.0
2015-07-07 12:05:00,62.1,62.13,61.97,62.04,2950.0,62.1,62.13,61.97,62.04,2950.0
2015-07-07 12:10:00,62.04,62.04,61.9,61.96,3200.0,62.04,62.04,61.9,61.96,3200.0
2015-07-07 12:15:00,61.99,62.23,61.99,62.23,3700.0,61.99,62.23,61.99,62.23,3700.0
2015-07-07 12:20:00,62.18,62.33,62.16,62.16,4727.0,62.18,62.33,62.16,62.16,4727.0
2015-07-07 12:25:00,62.22,62.26,62.18,62.19,3502.0,62.22,62.26,62.18,62.19,3502.0
2015-07-07 12:30:00,62.19,62.33,62.19,62.26,3200.0,62.19,62.33,62.19,62.26,3200.0
2015-07-07 12:35:00,62.23,62.42,62.23,62.35,5500.0,62.23,62.42,62.23,62.35,5500.0
2015-07-07 12:40:00,62.33,62.39,62.25,62.39,2600.0,62.33,62.39,62.25,62.39,2600.0
2015-07-07 12:45:00,62.36,62.47,62.36,62.44,2096.0,62.36,62.47,62.36,62.44,2096.0
2015-07-07 12:50:00,62.43,62.53,62.4,62.51,3900.0,62.43,62.53,62.4,62.51,3900.0
2015-07-07 12:55:00,62.56,62.61,62.52,62.56,5872.0,62.56,62.61,62.52,62.56,5872.0
2015-07-07 13:00:00,62.55,62.73,62.52,62.69,19454.0,62.55,62.73,62.52,62.69,19454.0
2015-07-07 13:05:00,62.74,62.77,62.68,62.73,4873.0,62.74,62.77,62.68,62.73,4873.0
2015-07-07 13:10:00,62.72,62.85,62.72,62.8,6200.0,62.72,62.85,62.72,62.8,6200.0
2015-07-07 13:15:00,62.84,62.84,62.66,62.73,4602.0,62.84,62.84,62.66,62.73,4602.0
2015-07-07 13:20:00,62.78,62.81,62.66,62.7,3500.0,62.78,62.81,62.66,62.7,3500.0
2015-07-07 13:25:00,62.73,62.73,62.66,62.71,7100.0,62.73,62.73,62.66,62.71,7100.0
2015-07-07 13:30:00,62.74,62.8,62.66,62.72,11268.0,62.74,62.8,62.66,62.72,11268.0
2015-07-07 13:35:00,62.73,62.75,62.69,62.74,2100.0,62.73,62.75,62.69,62.74,2100.0
2015-07-07 13:40:00,62.76,62.85,62.7,62.82,4651.0,62.76,62.85,62.7,62.82,4651.0
2015-07-07 13:45:00,62.79,62.87,62.74,62.87,1900.0,62.79,62.87,62.74,62.87,1900.0
2015-07-07 13:50:00,62.83,62.83,62.74,62.75,3082.0,62.83,62.83,62.74,62.75,3082.0
2015-07-07 13:55:00,62.77,62.77,62.59,62.68,8700.0,62.77,62.77,62.59,62.68,8700.0
2015-07-07 14:00:00,62.64,62.64,62.44,62.48,4950.0,62.64,62.64,62.44,62.48,4950.0
2015-07-07 14:05:00,62.43,62.53,62.43,62.5,3900.0,62.43,62.53,62.43,62.5,3900.0
2015-07-07 14:10:00,62.55,62.59,62.35,62.35,6188.0,62.55,62.59,62.35,62.35,6188.0
2015-07-07 14:15:00,62.42,62.42,62.09,62.09,9537.0,62.42,62.42,62.09,62.09,9537.0
2015-07-07 14:20:00,62.13,62.26,62.07,62.23,7701.0,62.13,62.26,62.07,62.23,7701.0
2015-07-07 14:25:00,62.18,62.36,62.18,62.31,5690.0,62.18,62.36,62.18,62.31,5690.0
2015-07-07 14:30:00,62.25,62.37,62.24,62.37,5100.0,62.25,62.37,62.24,62.37,5100.0
2015-07-07 14:35:00,62.37,62.45,62.36,62.42,2800.0,62.37,62.45,62.36,62.42,2800.0
2015-07-07 14:40:00,62.45,62.7,62.45,62.63,6597.0,62.45,62.7,62.45,62.63,6597.0
2015-07-07 14:45:00,62.6,62.67,62.58,62.63,4100.0,62.6,62.67,62.58,62.63,4100.0
2015-07-07 14:50:00,62.63,62.65,62.59,62.64,4900.0,62.63,62.65,62.59,62.64,4900.0
2015-07-07 14:55:00,62.64,62.74,62.62,62.71,5349.0,62.64,62.74,62.62,62.71,5349.0
2015-07-07 15:00:00,62.74,62.8,62.69,62.76,8204.0,62.74,62.8,62.69,62.76,8204.0
2015-07-07 15:05:00,62.78,62.81,62.71,62.74,8249.0,62.78,62.81,62.71,62.74,8249.0
2015-07-07 15:10:00,62.76,62.8,62.71,62.76,4200.0,62.76,62.8,62.71,62.76,4200.0
2015-07-07 15:15:00,62.77,62.83,62.72,62.78,8560.0,62.77,62.83,62.72,62.78,8560.0
2015-07-07 15:20:00,62.79,62.82,62.7,62.75,5142.0,62.79,62.82,62.7,62.75,5142.0
2015-07-07 15:25:00,62.75,62.81,62.75,62.79,7450.0,62.75,62.81,62.75,62.79,7450.0
2015-07-07 15:30:00,62.8,62.8,62.71,62.78,8350.0,62.8,62.8,62.71,62.78,8350.0
2015-07-07 15:35:00,62.77,62.86,62.63,62.63,12118.0,62.77,62.86,62.63,62.63,12118.0
2015-07-07 15:40:00,62.63,62.66,62.5,62.56,12700.0,62.63,62.66,62.5,62.56,12700.0
2015-07-07 15:45:00,62.53,62.59,62.46,62.58,18806.0,62.53,62.59,62.46,62.58,18806.0
2015-07-07 15:50:00,62.59,62.72,62.58,62.62,22572.0,62.59,62.72,62.58,62.62,22572.0
2015-07-07 15:55:00,62.6,62.71,62.59,62.59,32950.0,62.6,62.71,62.59,62.59,32950.0
2015-07-08 09:30:00,62.11,63.33,62.11,62.49,7356.0,62.11,63.33,62.11,62.49,7356.0
2015-07-08 09:35:00,62.61,62.63,62.41,62.41,1700.0,62.61,62.63,62.41,62.41,1700.0
2015-07-08 09:40:00,62.46,62.5,62.27,62.47,3860.0,62.46,62.5,62.27,62.47,3860.0
2015-07-08 09:45:00,62.47,62.64,62.45,62.51,2900.0,62.47,62.64,62.45,62.51,2900.0
2015-07-08 09:50:00,62.38,62.46,62.27,62.42,3591.0,62.38,62.46,62.27,62.42,3591.0
2015-07-08 09:55:00,62.48,62.67,62.44,62.58,4591.0,62.48,62.67,62.44,62.58,4591.0
2015-07-08 10:00:00,62.54,62.56,62.25,62.43,9800.0,62.54,62.56,62.25,62.43,9800.0
2015-07-08 10:05:00,62.39,62.7,62.34,62.7,6625.0,62.39,62.7,62.34,62.7,6625.0
2015-07-08 10:10:00,62.69,62.77,62.56,62.64,4500.0,62.69,62.77,62.56,62.64,4500.0
2015-07-08 10:15:00,62.58,62.59,62.28,62.5,8969.0,62.58,62.59,62.28,62.5,8969.0
2015-07-08 10:20:00,62.46,62.69,62.46,62.6,5175.0,62.46,62.69,62.46,62.6,5175.0
2015-07-08 10:25:00,62.62,62.63,62.55,62.6,6200.0,62.62,62.63,62.55,62.6,6200.0
2015-07-08 10:30:00,62.58,62.58,62.44,62.5,3600.0,62.58,62.58,62.44,62.5,3600.0
2015-07-08 10:35:00,62.52,62.79,62.52,62.76,4700.0,62.52,62.79,62.52,62.76,4700.0
2015-07-08 10:40:00,62.82,62.92,62.8,62.92,1615.0,62.82,62.92,62.8,62.92,1615.0
2015-07-08 10:45:00,62.92,62.97,62.85,62.97,3309.0,62.92,62.97,62.85,62.97,3309.0
2015-07-08 10:50:00,62.99,63.15,62.97,62.97,12971.0,62.99,63.15,62.97,62.97,12971.0
2015-07-08 10:55:00,63.01,63.17,62.96,63.12,4000.0,63.01,63.17,62.96,63.12,4000.0
2015-07-08 11:00:00,63.09,63.12,62.9,62.9,3100.0,63.09,63.12,62.9,62.9,3100.0
2015-07-08 11:05:00,62.94,62.94,62.82,62.93,10510.0,62.94,62.94,62.82,62.93,10510.0
2015-07-08 11:10:00,62.91,63.0,62.82,62.93,3850.0,62.91,63.0,62.82,62.93,3850.0
2015-07-08 11:15:00,62.96,62.97,62.82,62.9,5654.0,62.96,62.97,62.82,62.9,5654.0
2015-07-08 11:20:00,62.92,62.92,62.78,62.78,5524.0,62.92,62.92,62.78,62.78,5524.0
2015-07-08 11:25:00,62.79,62.85,62.73,62.75,3289.0,62.79,62.85,62.73,62.75,3289.0
2015-07-08 11:30:00,62.73,62.86,62.68,62.68,6225.0,62.73,62.86,62.68,62.68,6225.0
2015-07-08 11:35:00,62.68,62.68,62.5,62.58,2800.0,62.68,62.68,62.5,62.58,2800.0
2015-07-08 11:40:00,62.54,62.61,62.48,62.57,1785.0,62.54,62.61,62.48,62.57,1785.0
2015-07-08 11:45:00,62.59,62.59,62.53,62.53,1200.0,62.59,62.59,62.53,62.53,1200.0
2015-07-08 11:50:00,62.53,62.53,62.45,62.52,4323.0,62.53,62.53,62.45,62.52,4323.0
2015-07-08 11:55:00,62.53,62.53,62.41,62.47,11227.0,62.53,62.53,62.41,62.47,11227.0
2015-07-08 12:00:00,62.47,62.49,62.42,62.49,2700.0,62.47,62.49,62.42,62.49,2700.0
2015-07-08 12:05:00,62.48,62.58,62.45,62.58,1600.0,62.48,62.58,62.45,62.58,1600.0
2015-07-08 12:10:00,62.53,62.53,62.43,62.49,3462.0,62.53,62.53,62.43,62.49,3462.0
2015-07-08 12:15:00,62.49,62.49,62.36,62.42,1600.0,62.49,62.49,62.36,62.42,1600.0
2015-07-08 12:20:00,62.41,62.46,62.33,62.33,2300.0,62.41,62.46,62.33,62.33,2300.0
2015-07-08 12:25:00,62.31,62.37,62.29,62.37,2500.0,62.31,62.37,62.29,62.37,2500.0
2015-07-08 12:30:00,62.35,62.35,62.23,62.26,1110.0,62.35,62.35,62.23,62.26,1110.0
2015-07-08 12:35:00,62.26,62.3,62.22,62.29,2800.0,62.26,62.3,62.22,62.29,2800.0
2015-07-08 12:40:00,62.26,62.26,62.17,62.2,1000.0,62.26,62.26,62.17,62.2,1000.0
2015-07-08 12:45:00,62.2,62.2,62.11,62.18,2300.0,62.2,62.2,62.11,62.18,2300.0
2015-07-08 12:50:00,62.11,62.17,62.07,62.14,2399.0,62.11,62.17,62.07,62.14,2399.0
2015-07-08 12:55:00,62.19,62.42,62.16,62.42,1600.0,62.19,62.42,62.16,62.42,1600.0
2015-07-08 13:00:00,62.35,62.36,62.16,62.16,2500.0,62.35,62.36,62.16,62.16,2500.0
2015-07-08 13:05:00,62.11,62.26,62.11,62.24,3120.0,62.11,62.26,62.11,62.24,3120.0
2015-07-08 13:10:00,62.24,62.42,62.24,62.35,1600.0,62.24,62.42,62.24,62.35,1600.0
2015-07-08 13:15:00,62.33,62.45,62.31,62.44,2100.0,62.33,62.45,62.31,62.44,2100.0
2015-07-08 13:20:00,62.42,62.46,62.35,62.35,3500.0,62.42,62.46,62.35,62.35,3500.0
2015-07-08 13:25:00,62.38,62.4,62.35,62.38,3035.0,62.38,62.4,62.35,62.38,3035.0
2015-07-08 13:30:00,62.41,62.41,62.31,62.36,1900.0,62.41,62.41,62.31,62.36,1900.0
2015-07-08 13:35:00,62.41,62.41,62.34,62.4,700.0,62.41,62.41,62.34,62.4,700.0
2015-07-08 13:40:00,62.37,62.41,62.31,62.31,3200.0,62.37,62.41,62.31,62.31,3200.0
2015-07-08 13:45:00,62.3,62.34,62.27,62.28,2900.0,62.3,62.34,62.27,62.28,2900.0
2015-07-08 13:50:00,62.31,62.4,62.2,62.4,2100.0,62.31,62.4,62.2,62.4,2100.0
2015-07-08 13:55:00,62.39,62.5,62.36,62.5,885.0,62.39,62.5,62.36,62.5,885.0
2015-07-08 14:00:00,62.47,62.5,62.35,62.37,2250.0,62.47,62.5,62.35,62.37,2250.0
2015-07-08 14:05:00,62.4,62.48,62.23,62.3,2850.0,62.4,62.48,62.23,62.3,2850.0
2015-07-08 14:10:00,62.46,62.46,62.37,62.4,1700.0,62.46,62.46,62.37,62.4,1700.0
2015-07-08 14:15:00,62.41,62.43,62.23,62.23,4100.0,62.41,62.43,62.23,62.23,4100.0
2015-07-08 14:20:00,62.15,62.21,62.14,62.21,2205.0,62.15,62.21,62.14,62.21,2205.0
2015-07-08 14:25:00,62.18,62.18,62.07,62.12,3991.0,62.18,62.18,62.07,62.12,3991.0
2015-07-08 14:30:00,62.1,62.25,62.04,62.19,5281.0,62.1,62.25,62.04,62.19,5281.0
2015-07-08 14:35:00,62.17,62.17,62.1,62.12,2500.0,62.17,62.17,62.1,62.12,2500.0
2015-07-08 14:40:00,62.11,62.11,62.06,62.06,3322.0,62.11,62.11,62.06,62.06,3322.0
2015-07-08 14:45:00,62.06,62.06,61.87,61.87,5150.0,62.06,62.06,61.87,61.87,5150.0
2015-07-08 14:50:00,61.86,61.94,61.77,61.85,4959.0,61.86,61.94,61.77,61.85,4959.0
2015-07-08 14:55:00,61.87,62.05,61.85,61.97,2900.0,61.87,62.05,61.85,61.97,2900.0
2015-07-08 15:00:00,61.98,62.15,61.98,62.03,5204.0,61.98,62.15,61.98,62.03,5204.0
2015-07-08 15:05:00,62.03,62.16,61.99,62.12,5465.0,62.03,62.16,61.99,62.12,5465.0
2015-07-08 15:10:00,62.11,62.21,62.08,62.15,4300.0,62.11,62.21,62.08,62.15,4300.0
2015-07-08 15:15:00,62.2,62.28,62.16,62.19,6741.0,62.2,62.28,62.16,62.19,6741.0
2015-07-08 15:20:00,62.18,62.22,62.12,62.19,5443.0,62.18,62.22,62.12,62.19,5443.0
2015-07-08 15:25:00,62.24,62.24,62.1,62.12,8050.0,62.24,62.24,62.1,62.12,8050.0
2015-07-08 15:30:00,62.09,62.23,62.03,62.11,8943.0,62.09,62.23,62.03,62.11,8943.0
2015-07-08 15:35:00,62.12,62.21,62.06,62.16,9238.0,62.12,62.21,62.06,62.16,9238.0
2015-07-08 15:40:00,62.17,62.28,62.17,62.23,10362.0,62.17,62.28,62.17,62.23,10362.0
2015-07-08 15:45:00,62.22,62.22,62.06,62.22,8460.0,62.22,62.22,62.06,62.22,8460.0
2015-07-08 15:50:00,62.07,62.12,61.93,62.08,28900.0,62.07,62.12,61.93,62.08,28900.0
2015-07-08 15:55:00,62.06,62.08,61.95,61.95,51500.0,62.06,62.08,61.95,61.95,51500.0
2015-07-09 09:30:00,62.61,63.07,62.51,62.59,5566.0,62.61,63.07,62.51,62.59,5566.0
2015-07-09 09:35:00,62.59,62.76,62.4,62.57,3400.0,62.59,62.76,62.4,62.57,3400.0
2015-07-09 09:40:00,62.49,62.5,62.31,62.42,4200.0,62.49,62.5,62.31,62.42,4200.0
2015-07-09 09:45:00,62.38,62.61,62.38,62.5,2200.0,62.38,62.61,62.38,62.5,2200.0
2015-07-09 09:50:00,62.51,62.72,62.47,62.67,3400.0,62.51,62.72,62.47,62.67,3400.0
2015-07-09 09:55:00,62.66,62.66,62.45,62.45,3800.0,62.66,62.66,62.45,62.45,3800.0
2015-07-09 10:00:00,62.48,62.58,62.41,62.5,10618.0,62.48,62.58,62.41,62.5,10618.0
2015-07-09 10:05:00,62.43,62.68,62.43,62.68,6256.0,62.43,62.68,62.43,62.68,6256.0
2015-07-09 10:10:00,62.7,62.76,62.68,62.69,12100.0,62.7,62.76,62.68,62.69,12100.0
2015-07-09 10:15:00,62.76,62.76,62.52,62.61,41894.0,62.76,62.76,62.52,62.61,41894.0
2015-07-09 10:20:00,62.53,62.62,62.49,62.49,1904.0,62.53,62.62,62.49,62.49,1904.0
2015-07-09 10:25:00,62.47,62.68,62.47,62.63,18800.0,62.47,62.68,62.47,62.63,18800.0
2015-07-09 10:30:00,62.67,62.75,62.64,62.66,10348.0,62.67,62.75,62.64,62.66,10348.0
2015-07-09 10:35:00,62.58,62.71,62.58,62.7,2494.0,62.58,62.71,62.58,62.7,2494.0
2015-07-09 10:40:00,62.71,62.8,62.69,62.8,2100.0,62.71,62.8,62.69,62.8,2100.0
2015-07-09 10:45:00,62.79,62.86,62.76,62.78,33800.0,62.79,62.86,62.76,62.78,33800.0
2015-07-09 10:50:00,62.76,62.9,62.76,62.84,3735.0,62.76,62.9,62.76,62.84,3735.0
2015-07-09 10:55:00,62.9,62.92,62.79,62.79,8101.0,62.9,62.92,62.79,62.79,8101.0
2015-07-09 11:00:00,62.81,62.86,62.77,62.82,9988.0,62.81,62.86,62.77,62.82,9988.0
2015-07-09 11:05:00,62.85,63.03,62.85,63.03,2500.0,62.85,63.03,62.85,63.03,2500.0
2015-07-09 11:10:00,63.02,63.18,63.02,63.18,2198.0,63.02,63.18,63.02,63.18,2198.0
2015-07-09 11:15:00,63.18,63.18,63.11,63.12,2879.0,63.18,63.18,63.11,63.12,2879.0
2015-07-09 11:20:00,63.11,63.12,63.06,63.1,9927.0,63.11,63.12,63.06,63.1,9927.0
2015-07-09 11:25:00,63.1,63.1,62.92,62.93,6350.0,63.1,63.1,62.92,62.93,6350.0
2015-07-09 11:30:00,62.95,63.08,62.95,63.04,2600.0,62.95,63.08,62.95,63.04,2600.0
2015-07-09 11:35:00,62.97,63.01,62.93,63.0,19585.0,62.97,63.01,62.93,63.0,19585.0
2015-07-09 11:40:00,63.0,63.26,62.93,63.08,9798.0,63.0,63.26,62.93,63.08,9798.0
2015-07-09 11:45:00,63.06,63.07,62.92,62.96,3000.0,63.06,63.07,62.92,62.96,3000.0
2015-07-09 11:50:00,63.06,63.06,62.97,63.05,3600.0,63.06,63.06,62.97,63.05,3600.0
2015-07-09 11:55:00,63.05,63.1,63.04,63.1,28600.0,63.05,63.1,63.04,63.1,28600.0
2015-07-09 12:00:00,63.09,63.17,63.07,63.07,4600.0,63.09,63.17,63.07,63.07,4600.0
2015-07-09 12:05:00,63.05,63.14,63.02,63.1,4500.0,63.05,63.14,63.02,63.1,4500.0
2015-07-09 12:10:00,63.12,63.14,63.11,63.14,200.0,63.12,63.14,63.11,63.14,200.0
2015-07-09 12:15:00,63.11,63.19,63.11,63.16,1588.0,63.11,63.19,63.11,63.16,1588.0
2015-07-09 12:20:00,63.18,63.21,63.16,63.19,800.0,63.18,63.21,63.16,63.19,800.0
2015-07-09 12:25:00,63.2,63.23,63.19,63.2,4500.0,63.2,63.23,63.19,63.2,4500.0
2015-07-09 12:30:00,63.2,63.27,63.2,63.21,4393.0,63.2,63.27,63.2,63.21,4393.0
2015-07-09 12:35:00,63.18,63.22,63.17,63.19,7200.0,63.18,63.22,63.17,63.19,7200.0
2015-07-09 12:40:00,63.18,63.25,63.17,63.21,7200.0,63.18,63.25,63.17,63.21,7200.0
2015-07-09 12:45:00,63.2,63.29,63.2,63.25,3251.0,63.2,63.29,63.2,63.25,3251.0
2015-07-09 12:50:00,63.26,63.31,63.26,63.31,3200.0,63.26,63.31,63.26,63.31,3200.0
2015-07-09 12:55:00,63.32,63.39,63.29,63.36,14689.0,63.32,63.39,63.29,63.36,14689.0
2015-07-09 13:00:00,63.35,63.41,63.35,63.37,4758.0,63.35,63.41,63.35,63.37,4758.0
2015-07-09 13:05:00,63.38,63.39,63.32,63.33,6063.0,63.38,63.39,63.32,63.33,6063.0
2015-07-09 13:10:00,63.34,63.45,63.34,63.39,6073.0,63.34,63.45,63.34,63.39,6073.0
2015-07-09 13:15:00,63.39,63.41,63.33,63.39,4476.0,63.39,63.41,63.33,63.39,4476.0
2015-07-09 13:20:00,63.38,63.38,63.29,63.31,2800.0,63.38,63.38,63.29,63.31,2800.0
2015-07-09 13:25:00,63.3,63.31,63.17,63.23,4950.0,63.3,63.31,63.17,63.23,4950.0
2015-07-09 13:30:00,63.23,63.4,63.23,63.35,7172.0,63.23,63.4,63.23,63.35,7172.0
2015-07-09 13:35:00,63.3,63.3,63.22,63.26,2650.0,63.3,63.3,63.22,63.26,2650.0
2015-07-09 13:40:00,63.24,63.24,63.18,63.21,800.0,63.24,63.24,63.18,63.21,800.0
2015-07-09 13:45:00,63.2,63.24,63.15,63.15,3299.0,63.2,63.24,63.15,63.15,3299.0
2015-07-09 13:50:00,63.16,63.2,63.1,63.12,4940.0,63.16,63.2,63.1,63.12,4940.0
2015-07-09 13:55:00,63.11,63.2,63.11,63.16,3343.0,63.11,63.2,63.11,63.16,3343.0
2015-07-09 14:00:00,63.16,63.22,63.16,63.16,1100.0,63.16,63.22,63.16,63.16,1100.0
2015-07-09 14:05:00,63.19,63.22,63.16,63.21,5600.0,63.19,63.22,63.16,63.21,5600.0
2015-07-09 14:10:00,63.2,63.21,63.15,63.15,2200.0,63.2,63.21,63.15,63.15,2200.0
2015-07-09 14:15:00,63.15,63.18,63.12,63.15,3999.0,63.15,63.18,63.12,63.15,3999.0
2015-07-09 14:20:00,63.13,63.2,63.1,63.15,3342.0,63.13,63.2,63.1,63.15,3342.0
2015-07-09 14:25:00,63.14,63.14,63.07,63.1,1500.0,63.14,63.14,63.07,63.1,1500.0
2015-07-09 14:30:00,63.12,63.12,63.06,63.12,4265.0,63.12,63.12,63.06,63.12,4265.0
2015-07-09 14:35:00,63.09,63.19,63.07,63.14,2600.0,63.09,63.19,63.07,63.14,2600.0
2015-07-09 14:40:00,63.11,63.15,63.06,63.07,4049.0,63.11,63.15,63.06,63.07,4049.0
2015-07-09 14:45:00,63.07,63.16,63.03,63.16,1848.0,63.07,63.16,63.03,63.16,1848.0
2015-07-09 14:50:00,63.08,63.17,63.08,63.17,3000.0,63.08,63.17,63.08,63.17,3000.0
2015-07-09 14:55:00,63.19,63.23,63.08,63.15,7946.0,63.19,63.23,63.08,63.15,7946.0
2015-07-09 15:00:00,63.12,63.22,63.11,63.19,5390.0,63.12,63.22,63.11,63.19,5390.0
2015-07-09 15:05:00,63.17,63.28,63.14,63.28,5000.0,63.17,63.28,63.14,63.28,5000.0
2015-07-09 15:10:00,63.3,63.3,63.16,63.26,5490.0,63.3,63.3,63.16,63.26,5490.0
2015-07-09 15:15:00,63.26,63.27,63.23,63.26,5400.0,63.26,63.27,63.23,63.26,5400.0
2015-07-09 15:20:00,63.23,63.24,63.16,63.18,5870.0,63.23,63.24,63.16,63.18,5870.0
2015-07-09 15:25:00,63.19,63.23,63.02,63.05,12561.0,63.19,63.23,63.02,63.05,12561.0
2015-07-09 15:30:00,63.01,63.09,62.97,62.99,8116.0,63.01,63.09,62.97,62.99,8116.0
2015-07-09 15:35:00,62.98,63.03,62.98,62.99,6300.0,62.98,63.03,62.98,62.99,6300.0
2015-07-09 15:40:00,63.02,63.12,63.02,63.1,5039.0,63.02,63.12,63.02,63.1,5039.0
2015-07-09 15:45:00,63.1,63.1,63.03,63.08,7400.0,63.1,63.1,63.03,63.08,7400.0
2015-07-09 15:50:00,63.08,63.08,62.94,62.94,19662.0,63.08,63.08,62.94,62.94,19662.0
2015-07-09 15:55:00,62.95,63.02,62.87,62.87,22668.0,62.95,63.02,62.87,62.87,22668.0
2015-07-10 09:30:00,63.5,63.99,63.42,63.52,13432.0,63.5,63.99,63.42,63.52,13432.0
2015-07-10 09:35:00,63.59,63.77,63.21,63.44,16378.0,63.59,63.77,63.21,63.44,16378.0
2015-07-10 09:40:00,63.34,63.52,63.34,63.34,2649.0,63.34,63.52,63.34,63.34,2649.0
2015-07-10 09:45:00,63.31,63.56,63.31,63.45,7900.0,63.31,63.56,63.31,63.45,7900.0
2015-07-10 09:50:00,63.39,63.53,63.3,63.35,18990.0,63.39,63.53,63.3,63.35,18990.0
2015-07-10 09:55:00,63.35,63.42,63.13,63.27,5650.0,63.35,63.42,63.13,63.27,5650.0
2015-07-10 10:00:00,63.25,63.31,62.97,63.31,11550.0,63.25,63.31,62.97,63.31,11550.0
2015-07-10 10:05:00,63.39,63.51,63.33,63.46,3000.0,63.39,63.51,63.33,63.46,3000.0
2015-07-10 10:10:00,63.42,63.43,63.16,63.33,13700.0,63.42,63.43,63.16,63.33,13700.0
2015-07-10 10:15:00,63.34,63.45,63.32,63.45,3800.0,63.34,63.45,63.32,63.45,3800.0
2015-07-10 10:20:00,63.57,63.64,63.52,63.64,950.0,63.57,63.64,63.52,63.64,950.0
2015-07-10 10:25:00,63.64,63.79,63.6,63.75,2500.0,63.64,63.79,63.6,63.75,2500.0
2015-07-10 10:30:00,63.77,63.78,63.65,63.68,4050.0,63.77,63.78,63.65,63.68,4050.0
2015-07-10 10:35:00,63.64,63.8,63.57,63.67,7150.0,63.64,63.8,63.57,63.67,7150.0
2015-07-10 10:40:00,63.67,63.69,63.54,63.59,1500.0,63.67,63.69,63.54,63.59,1500.0
2015-07-10 10:45:00,63.61,63.65,63.57,63.64,2300.0,63.61,63.65,63.57,63.64,2300.0
2015-07-10 10:50:00,63.62,63.8,63.62,63.77,1100.0,63.62,63.8,63.62,63.77,1100.0
2015-07-10 10:55:00,63.74,63.82,63.7,63.73,2857.0,63.74,63.82,63.7,63.73,2857.0
2015-07-10 11:00:00,63.73,63.82,63.67,63.75,4000.0,63.73,63.82,63.67,63.75,4000.0
2015-07-10 11:05:00,63.8,63.97,63.79,63.95,3342.0,63.8,63.97,63.79,63.95,3342.0
2015-07-10 11:10:00,63.92,63.98,63.79,63.87,4100.0,63.92,63.98,63.79,63.87,4100.0
2015-07-10 11:15:00,63.84,63.85,63.77,63.82,2377.0,63.84,63.85,63.77,63.82,2377.0
2015-07-10 11:20:00,63.83,63.94,63.79,63.84,2700.0,63.83,63.94,63.79,63.84,2700.0
2015-07-10 11:25:00,63.83,64.01,63.83,63.95,3600.0,63.83,64.01,63.83,63.95,3600.0
2015-07-10 11:30:00,63.97,63.98,63.85,63.9,5300.0,63.97,63.98,63.85,63.9,5300.0
2015-07-10 11:35:00,63.89,63.93,63.87,63.92,6183.0,63.89,63.93,63.87,63.92,6183.0
2015-07-10 11:40:00,63.97,64.12,63.97,64.05,7600.0,63.97,64.12,63.97,64.05,7600.0
2015-07-10 11:45:00,64.07,64.15,63.97,64.04,4300.0,64.07,64.15,63.97,64.04,4300.0
2015-07-10 11:50:00,64.01,64.02,63.97,64.01,6482.0,64.01,64.02,63.97,64.01,6482.0
2015-07-10 11:55:00,64.03,64.12,64.03,64.1,4516.0,64.03,64.12,64.03,64.1,4516.0
2015-07-10 12:00:00,64.09,64.1,64.01,64.02,1700.0,64.09,64.1,64.01,64.02,1700.0
2015-07-10 12:05:00,64.0,64.1,64.0,64.08,5456.0,64.0,64.1,64.0,64.08,5456.0
2015-07-10 12:10:00,64.07,64.1,64.05,64.05,2610.0,64.07,64.1,64.05,64.05,2610.0
2015-07-10 12:15:00,64.05,64.06,63.98,64.04,2900.0,64.05,64.06,63.98,64.04,2900.0
2015-07-10 12:20:00,64.01,64.03,63.88,63.92,19800.0,64.01,64.03,63.88,63.92,19800.0
2015-07-10 12:25:00,63.88,63.9,63.84,63.84,1700.0,63.88,63.9,63.84,63.84,1700.0
2015-07-10 12:30:00,63.84,63.84,63.83,63.83,1875.0,63.84,63.84,63.83,63.83,1875.0
2015-07-10 12:35:00,63.81,63.92,63.81,63.89,2600.0,63.81,63.92,63.81,63.89,2600.0
2015-07-10 12:40:00,63.9,63.97,63.86,63.86,2300.0,63.9,63.97,63.86,63.86,2300.0
2015-07-10 12:45:00,63.84,64.03,63.83,64.01,8013.0,63.84,64.03,63.83,64.01,8013.0
2015-07-10 12:50:00,64.01,64.1,63.98,64.1,4332.0,64.01,64.1,63.98,64.1,4332.0
2015-07-10 12:55:00,64.1,64.1,63.92,63.92,1925.0,64.1,64.1,63.92,63.92,1925.0
2015-07-10 13:00:00,63.94,64.08,63.93,64.05,4800.0,63.94,64.08,63.93,64.05,4800.0
2015-07-10 13:05:00,64.07,64.11,63.96,64.08,3700.0,64.07,64.11,63.96,64.08,3700.0
2015-07-10 13:10:00,64.0,64.06,63.92,64.01,3703.0,64.0,64.06,63.92,64.01,3703.0
2015-07-10 13:15:00,64.04,64.07,63.95,64.04,4900.0,64.04,64.07,63.95,64.04,4900.0
2015-07-10 13:20:00,64.02,64.07,64.0,64.06,2203.0,64.02,64.07,64.0,64.06,2203.0
2015-07-10 13:25:00,64.04,64.13,64.01,64.13,6350.0,64.04,64.13,64.01,64.13,6350.0
2015-07-10 13:30:00,64.16,64.17,64.07,64.11,3100.0,64.16,64.17,64.07,64.11,3100.0
2015-07-10 13:35:00,64.13,64.13,64.03,64.06,1800.0,64.13,64.13,64.03,64.06,1800.0
2015-07-10 13:40:00,64.04,64.06,63.97,64.05,8400.0,64.04,64.06,63.97,64.05,8400.0
2015-07-10 13:45:00,64.04,64.23,64.04,64.18,9300.0,64.04,64.23,64.04,64.18,9300.0
2015-07-10 13:50:00,64.19,64.21,64.09,64.21,6022.0,64.19,64.21,64.09,64.21,6022.0
2015-07-10 13:55:00,64.17,64.24,64.13,64.22,5300.0,64.17,64.24,64.13,64.22,5300.0
2015-07-10 14:00:00,64.24,64.27,64.08,64.18,10969.0,64.24,64.27,64.08,64.18,10969.0
2015-07-10 14:05:00,64.2,64.26,64.18,64.24,2700.0,64.2,64.26,64.18,64.24,2700.0
2015-07-10 14:10:00,64.18,64.19,64.14,64.19,3640.0,64.18,64.19,64.14,64.19,3640.0
2015-07-10 14:15:00,64.2,64.22,64.15,64.17,3281.0,64.2,64.22,64.15,64.17,3281.0
2015-07-10 14:20:00,64.17,64.26,64.17,64.24,4415.0,64.17,64.26,64.17,64.24,4415.0
2015-07-10 14:25:00,64.24,64.24,64.12,64.16,5330.0,64.24,64.24,64.12,64.16,5330.0
2015-07-10 14:30:00,64.17,64.31,64.17,64.19,4962.0,64.17,64.31,64.17,64.19,4962.0
2015-07-10 14:35:00,64.22,64.28,64.18,64.28,4150.0,64.22,64.28,64.18,64.28,4150.0
2015-07-10 14:40:00,64.24,64.39,64.24,64.39,3200.0,64.24,64.39,64.24,64.39,3200.0
2015-07-10 14:45:00,64.34,64.34,64.22,64.26,2982.0,64.34,64.34,64.22,64.26,2982.0
2015-07-10 14:50:00,64.3,64.31,64.21,64.21,5100.0,64.3,64.31,64.21,64.21,5100.0
2015-07-10 14:55:00,64.22,64.27,64.21,64.22,2700.0,64.22,64.27,64.21,64.22,2700.0
2015-07-10 15:00:00,64.22,64.37,64.21,64.32,9523.0,64.22,64.37,64.21,64.32,9523.0
2015-07-10 15:05:00,64.32,64.36,64.31,64.32,6874.0,64.32,64.36,64.31,64.32,6874.0
2015-07-10 15:10:00,64.29,64.33,64.25,64.29,6300.0,64.29,64.33,64.25,64.29,6300.0
2015-07-10 15:15:00,64.29,64.35,64.24,64.25,5386.0,64.29,64.35,64.24,64.25,5386.0
2015-07-10 15:20:00,64.23,64.31,64.23,64.27,3330.0,64.23,64.31,64.23,64.27,3330.0
2015-07-10 15:25:00,64.28,64.28,64.14,64.15,7589.0,64.28,64.28,64.14,64.15,7589.0
2015-07-10 15:30:00,64.15,64.2,64.13,64.13,6760.0,64.15,64.2,64.13,64.13,6760.0
2015-07-10 15:35:00,64.12,64.22,64.11,64.22,5181.0,64.12,64.22,64.11,64.22,5181.0
2015-07-10 15:40:00,64.2,64.27,64.14,64.24,5687.0,64.2,64.27,64.14,64.24,5687.0
2015-07-10 15:45:00,64.23,64.25,64.17,64.18,8000.0,64.23,64.25,64.17,64.18,8000.0
2015-07-10 15:50:00,64.12,64.18,64.1,64.11,20425.0,64.12,64.18,64.1,64.11,20425.0
2015-07-10 15:55:00,64.11,64.14,64.07,64.09,18485.0,64.11,64.14,64.07,64.09,18485.0
2015-07-13 09:30:00,64.57,64.99,64.06,64.6,3994.0,64.57,64.99,64.06,64.6,3994.0
2015-07-13 09:35:00,64.5,64.68,64.3,64.34,5050.0,64.5,64.68,64.3,64.34,5050.0
2015-07-13 09:40:00,64.3,64.69,64.3,64.53,5150.0,64.3,64.69,64.3,64.53,5150.0
2015-07-13 09:45:00,64.53,64.53,64.32,64.48,4193.0,64.53,64.53,64.32,64.48,4193.0
2015-07-13 09:50:00,64.52,64.59,64.32,64.33,3884.0,64.52,64.59,64.32,64.33,3884.0
2015-07-13 09:55:00,64.32,64.67,64.24,64.55,5900.0,64.32,64.67,64.24,64.55,5900.0
2015-07-13 10:00:00,64.61,64.73,64.61,64.72,1080.0,64.61,64.73,64.61,64.72,1080.0
2015-07-13 10:05:00,64.71,64.73,64.62,64.63,3111.0,64.71,64.73,64.62,64.63,3111.0
2015-07-13 10:10:00,64.62,64.76,64.61,64.76,2000.0,64.62,64.76,64.61,64.76,2000.0
2015-07-13 10:15:00,64.76,64.82,64.67,64.68,2500.0,64.76,64.82,64.67,64.68,2500.0
2015-07-13 10:20:00,64.68,64.79,64.66,64.72,3600.0,64.68,64.79,64.66,64.72,3600.0
2015-07-13 10:25:00,64.75,64.78,64.61,64.7,5404.0,64.75,64.78,64.61,64.7,5404.0
2015-07-13 10:30:00,64.67,64.79,64.62,64.74,2200.0,64.67,64.79,64.62,64.74,2200.0
2015-07-13 10:35:00,64.74,64.83,64.74,64.77,4500.0,64.74,64.83,64.74,64.77,4500.0
2015-07-13 10:40:00,64.8,64.96,64.75,64.78,6340.0,64.8,64.96,64.75,64.78,6340.0
2015-07-13 10:45:00,64.78,64.92,64.76,64.86,3272.0,64.78,64.92,64.76,64.86,3272.0
2015-07-13 10:50:00,64.78,64.86,64.72,64.8,2020.0,64.78,64.86,64.72,64.8,2020.0
2015-07-13 10:55:00,64.79,64.89,64.78,64.89,4901.0,64.79,64.89,64.78,64.89,4901.0
2015-07-13 11:00:00,64.87,64.89,64.79,64.81,2300.0,64.87,64.89,64.79,64.81,2300.0
2015-07-13 11:05:00,64.82,64.84,64.73,64.74,2600.0,64.82,64.84,64.73,64.74,2600.0
2015-07-13 11:10:00,64.75,64.85,64.74,64.76,5770.0,64.75,64.85,64.74,64.76,5770.0
2015-07-13 11:15:00,64.78,64.85,64.76,64.77,5954.0,64.78,64.85,64.76,64.77,5954.0
2015-07-13 11:20:00,64.77,64.92,64.71,64.72,6310.0,64.77,64.92,64.71,64.72,6310.0
2015-07-13 11:25:00,64.71,64.71,64.53,64.57,3233.0,64.71,64.71,64.53,64.57,3233.0
2015-07-13 11:30:00,64.57,64.63,64.53,64.63,3000.0,64.57,64.63,64.53,64.63,3000.0
2015-07-13 11:35:00,64.67,64.81,64.67,64.77,2400.0,64.67,64.81,64.67,64.77,2400.0
2015-07-13 11:40:00,64.73,64.73,64.59,64.59,2700.0,64.73,64.73,64.59,64.59,2700.0
2015-07-13 11:45:00,64.57,64.61,64.57,64.57,1458.0,64.57,64.61,64.57,64.57,1458.0
2015-07-13 11:50:00,64.58,64.66,64.39,64.5,10633.0,64.58,64.66,64.39,64.5,10633.0
2015-07-13 11:55:00,64.56,64.56,64.43,64.45,1270.0,64.56,64.56,64.43,64.45,1270.0
2015-07-13 12:00:00,64.42,64.58,64.42,64.58,4500.0,64.42,64.58,64.42,64.58,4500.0
2015-07-13 12:05:00,64.59,64.63,64.59,64.61,1751.0,64.59,64.63,64.59,64.61,1751.0
2015-07-13 12:10:00,64.62,64.62,64.46,64.47,1600.0,64.62,64.62,64.46,64.47,1600.0
2015-07-13 12:15:00,64.5,64.53,64.46,64.48,4500.0,64.5,64.53,64.46,64.48,4500.0
2015-07-13 12:20:00,64.47,64.49,64.44,64.44,2200.0,64.47,64.49,64.44,64.44,2200.0
2015-07-13 12:25:00,64.42,64.54,64.41,64.54,1600.0,64.42,64.54,64.41,64.54,1600.0
2015-07-13 12:30:00,64.52,64.59,64.45,64.45,4202.0,64.52,64.59,64.45,64.45,4202.0
2015-07-13 12:35:00,64.49,64.52,64.43,64.52,1500.0,64.49,64.52,64.43,64.52,1500.0
2015-07-13 12:40:00,64.49,64.54,64.36,64.37,2200.0,64.49,64.54,64.36,64.37,2200.0
2015-07-13 12:45:00,64.39,64.43,64.34,64.43,3100.0,64.39,64.43,64.34,64.43,3100.0
2015-07-13 12:50:00,64.42,64.48,64.38,64.44,3100.0,64.42,64.48,64.38,64.44,3100.0
2015-07-13 12:55:00,64.43,64.54,64.43,64.5,713.0,64.43,64.54,64.43,64.5,713.0
2015-07-13 13:00:00,64.49,64.63,64.48,64.59,5200.0,64.49,64.63,64.48,64.59,5200.0
2015-07-13 13:05:00,64.58,64.58,64.44,64.49,2395.0,64.58,64.58,64.44,64.49,2395.0
2015-07-13 13:10:00,64.46,64.53,64.46,64.5,3400.0,64.46,64.53,64.46,64.5,3400.0
2015-07-13 13:15:00,64.53,64.61,64.53,64.57,1700.0,64.53,64.61,64.53,64.57,1700.0
2015-07-13 13:20:00,64.58,64.66,64.58,64.61,2835.0,64.58,64.66,64.58,64.61,2835.0
2015-07-13 13:25:00,64.62,64.66,64.61,64.65,4200.0,64.62,64.66,64.61,64.65,4200.0
2015-07-13 13:30:00,64.65,64.68,64.64,64.66,2900.0,64.65,64.68,64.64,64.66,2900.0
2015-07-13 13:35:00,64.64,64.65,64.54,64.54,1900.0,64.64,64.65,64.54,64.54,1900.0
2015-07-13 13:40:00,64.55,64.57,64.51,64.57,1100.0,64.55,64.57,64.51,64.57,1100.0
2015-07-13 13:45:00,64.54,64.54,64.49,64.5,3797.0,64.54,64.54,64.49,64.5,3797.0
2015-07-13 13:50:00,64.44,64.53,64.43,64.49,8552.0,64.44,64.53,64.43,64.49,8552.0
2015-07-13 13:55:00,64.49,64.55,64.46,64.55,2253.0,64.49,64.55,64.46,64.55,2253.0
2015-07-13 14:00:00,64.52,64.65,64.52,64.65,3300.0,64.52,64.65,64.52,64.65,3300.0
2015-07-13 14:05:00,64.62,64.73,64.62,64.72,3600.0,64.62,64.73,64.62,64.72,3600.0
2015-07-13 14:10:00,64.72,64.75,64.69,64.75,4250.0,64.72,64.75,64.69,64.75,4250.0
2015-07-13 14:15:00,64.74,64.75,64.67,64.71,2328.0,64.74,64.75,64.67,64.71,2328.0
2015-07-13 14:20:00,64.68,64.72,64.65,64.65,1700.0,64.68,64.72,64.65,64.65,1700.0
2015-07-13 14:25:00,64.66,64.69,64.63,64.66,3700.0,64.66,64.69,64.63,64.66,3700.0
2015-07-13 14:30:00,64.68,64.68,64.56,64.56,2495.0,64.68,64.68,64.56,64.56,2495.0
2015-07-13 14:35:00,64.55,64.7,64.55,64.7,1800.0,64.55,64.7,64.55,64.7,1800.0
2015-07-13 14:40:00,64.72,64.75,64.7,64.7,3100.0,64.72,64.75,64.7,64.7,3100.0
2015-07-13 14:45:00,64.74,64.74,64.67,64.67,2008.0,64.74,64.74,64.67,64.67,2008.0
2015-07-13 14:50:00,64.67,64.7,64.65,64.69,4807.0,64.67,64.7,64.65,64.69,4807.0
2015-07-13 14:55:00,64.69,64.82,64.69,64.82,3385.0,64.69,64.82,64.69,64.82,3385.0
2015-07-13 15:00:00,64.82,64.84,64.8,64.8,1600.0,64.82,64.84,64.8,64.8,1600.0
2015-07-13 15:05:00,64.77,64.77,64.7,64.73,3300.0,64.77,64.77,64.7,64.73,3300.0
2015-07-13 15:10:00,64.73,64.81,64.73,64.81,2300.0,64.73,64.81,64.73,64.81,2300.0
2015-07-13 15:15:00,64.82,64.82,64.77,64.8,5900.0,64.82,64.82,64.77,64.8,5900.0
2015-07-13 15:20:00,64.81,64.82,64.73,64.81,4339.0,64.81,64.82,64.73,64.81,4339.0
2015-07-13 15:25:00,64.79,64.85,64.78,64.84,3225.0,64.79,64.85,64.78,64.84,3225.0
2015-07-13 15:30:00,64.85,64.88,64.82,64.85,4383.0,64.85,64.88,64.82,64.85,4383.0
2015-07-13 15:35:00,64.86,64.93,64.85,64.89,5926.0,64.86,64.93,64.85,64.89,5926.0
2015-07-13 15:40:00,64.89,65.01,64.89,64.97,5748.0,64.89,65.01,64.89,64.97,5748.0
2015-07-13 15:45:00,64.98,65.0,64.94,64.97,7100.0,64.98,65.0,64.94,64.97,7100.0
2015-07-13 15:50:00,64.96,65.04,64.95,65.03,15055.0,64.96,65.04,64.95,65.03,15055.0
2015-07-13 15:55:00,65.03,65.05,64.89,64.91,17716.0,65.03,65.05,64.89,64.91,17716.0
2015-07-14 09:30:00,64.86,64.97,64.74,64.97,3228.0,64.86,64.97,64.74,64.97,3228.0
2015-07-14 09:35:00,65.06,65.12,64.96,64.96,2707.0,65.06,65.12,64.96,64.96,2707.0
2015-07-14 09:40:00,64.92,65.24,64.92,65.22,6400.0,64.92,65.24,64.92,65.22,6400.0
2015-07-14 09:45:00,65.09,65.17,64.9,65.0,10740.0,65.09,65.17,64.9,65.0,10740.0
2015-07-14 09:50:00,64.98,65.1,64.96,65.02,4585.0,64.98,65.1,64.96,65.02,4585.0
2015-07-14 09:55:00,64.98,64.98,64.93,64.93,400.0,64.98,64.98,64.93,64.93,400.0
2015-07-14 10:00:00,64.91,64.91,64.83,64.83,1200.0,64.91,64.91,64.83,64.83,1200.0
2015-07-14 10:05:00,64.78,64.78,64.57,64.57,1200.0,64.78,64.78,64.57,64.57,1200.0
2015-07-14 10:10:00,64.58,64.71,64.58,64.69,1580.0,64.58,64.71,64.58,64.69,1580.0
2015-07-14 10:15:00,64.83,64.89,64.83,64.86,1100.0,64.83,64.89,64.83,64.86,1100.0
2015-07-14 10:20:00,64.82,65.03,64.82,64.96,3400.0,64.82,65.03,64.82,64.96,3400.0
2015-07-14 10:25:00,64.97,64.97,64.83,64.93,4900.0,64.97,64.97,64.83,64.93,4900.0
2015-07-14 10:30:00,65.02,65.02,64.77,64.89,17103.0,65.02,65.02,64.77,64.89,17103.0
2015-07-14 10:35:00,64.82,64.95,64.8,64.83,13908.0,64.82,64.95,64.8,64.83,13908.0
2015-07-14 10:40:00,64.83,64.89,64.68,64.68,9800.0,64.83,64.89,64.68,64.68,9800.0
2015-07-14 10:45:00,64.71,64.83,64.71,64.71,2800.0,64.71,64.83,64.71,64.71,2800.0
2015-07-14 10:50:00,64.76,64.82,64.72,64.78,3060.0,64.76,64.82,64.72,64.78,3060.0
2015-07-14 10:55:00,64.76,64.77,64.62,64.68,4275.0,64.76,64.77,64.62,64.68,4275.0
2015-07-14 11:00:00,64.69,64.82,64.69,64.82,1875.0,64.69,64.82,64.69,64.82,1875.0
2015-07-14 11:05:00,64.82,65.02,64.81,65.02,3037.0,64.82,65.02,64.81,65.02,3037.0
2015-07-14 11:10:00,64.99,65.18,64.99,65.15,2300.0,64.99,65.18,64.99,65.15,2300.0
2015-07-14 11:15:00,65.15,65.16,64.92,65.01,3550.0,65.15,65.16,64.92,65.01,3550.0
2015-07-14 11:20:00,65.08,65.08,64.98,65.01,2716.0,65.08,65.08,64.98,65.01,2716.0
2015-07-14 11:25:00,65.01,65.1,64.98,65.03,3847.0,65.01,65.1,64.98,65.03,3847.0
2015-07-14 11:30:00,65.06,65.2,65.06,65.11,2200.0,65.06,65.2,65.06,65.11,2200.0
2015-07-14 11:35:00,65.08,65.08,65.03,65.06,1500.0,65.08,65.08,65.03,65.06,1500.0
2015-07-14 11:40:00,65.06,65.15,65.06,65.06,2100.0,65.06,65.15,65.06,65.06,2100.0
2015-07-14 11:45:00,65.04,65.08,65.04,65.08,500.0,65.04,65.08,65.04,65.08,500.0
2015-07-14 11:50:00,65.04,65.16,65.03,65.05,6410.0,65.04,65.16,65.03,65.05,6410.0
2015-07-14 11:55:00,65.05,65.13,65.03,65.08,2700.0,65.05,65.13,65.03,65.08,2700.0
2015-07-14 12:00:00,65.08,65.08,65.01,65.01,2040.0,65.08,65.08,65.01,65.01,2040.0
2015-07-14 12:05:00,64.96,65.05,64.96,65.02,3201.0,64.96,65.05,64.96,65.02,3201.0
2015-07-14 12:10:00,65.0,65.0,64.86,64.9,10460.0,65.0,65.0,64.86,64.9,10460.0
2015-07-14 12:15:00,64.86,64.93,64.86,64.88,6700.0,64.86,64.93,64.86,64.88,6700.0
2015-07-14 12:20:00,64.87,64.88,64.8,64.84,1800.0,64.87,64.88,64.8,64.84,1800.0
2015-07-14 12:25:00,64.82,64.86,64.79,64.85,1506.0,64.82,64.86,64.79,64.85,1506.0
2015-07-14 12:30:00,64.89,64.9,64.84,64.84,1400.0,64.89,64.9,64.84,64.84,1400.0
2015-07-14 12:35:00,64.83,64.83,64.78,64.79,3498.0,64.83,64.83,64.78,64.79,3498.0
2015-07-14 12:40:00,64.79,64.89,64.79,64.87,4126.0,64.79,64.89,64.79,64.87,4126.0
2015-07-14 12:45:00,64.89,64.89,64.84,64.84,1200.0,64.89,64.89,64.84,64.84,1200.0
2015-07-14 12:50:00,64.83,64.84,64.76,64.76,6102.0,64.83,64.84,64.76,64.76,6102.0
2015-07-14 12:55:00,64.75,64.77,64.72,64.77,3125.0,64.75,64.77,64.72,64.77,3125.0
2015-07-14 13:00:00,64.79,64.79,64.74,64.74,800.0,64.79,64.79,64.74,64.74,800.0
2015-07-14 13:05:00,64.77,64.78,64.74,64.77,3000.0,64.77,64.78,64.74,64.77,3000.0
2015-07-14 13:10:00,64.78,64.84,64.78,64.8,6742.0,64.78,64.84,64.78,64.8,6742.0
2015-07-14 13:15:00,64.8,64.81,64.78,64.81,3168.0,64.8,64.81,64.78,64.81,3168.0
2015-07-14 13:20:00,64.79,64.81,64.66,64.66,6082.0,64.79,64.81,64.66,64.66,6082.0
2015-07-14 13:25:00,64.68,64.68,64.68,64.68,100.0,64.68,64.68,64.68,64.68,100.0
2015-07-14 13:30:00,64.68,64.68,64.62,64.64,4030.0,64.68,64.68,64.62,64.64,4030.0
2015-07-14 13:35:00,64.64,64.72,64.63,64.72,4213.0,64.64,64.72,64.63,64.72,4213.0
2015-07-14 13:40:00,64.73,64.75,64.69,64.72,2686.0,64.73,64.75,64.69,64.72,2686.0
2015-07-14 13:45:00,64.73,64.73,64.64,64.67,1600.0,64.73,64.73,64.64,64.67,1600.0
2015-07-14 13:50:00,64.69,64.72,64.68,64.69,2300.0,64.69,64.72,64.68,64.69,2300.0
2015-07-14 13:55:00,64.73,64.73,64.68,64.71,700.0,64.73,64.73,64.68,64.71,700.0
2015-07-14 14:00:00,64.73,64.74,64.69,64.69,1400.0,64.73,64.74,64.69,64.69,1400.0
2015-07-14 14:05:00,64.69,64.75,64.69,64.75,1465.0,64.69,64.75,64.69,64.75,1465.0
2015-07-14 14:10:00,64.77,64.81,64.77,64.8,2419.0,64.77,64.81,64.77,64.8,2419.0
2015-07-14 14:15:00,64.78,64.82,64.75,64.77,10560.0,64.78,64.82,64.75,64.77,10560.0
2015-07-14 14:20:00,64.77,64.85,64.74,64.8,7996.0,64.77,64.85,64.74,64.8,7996.0
2015-07-14 14:25:00,64.84,64.84,64.81,64.81,525.0,64.84,64.84,64.81,64.81,525.0
2015-07-14 14:30:00,64.84,64.94,64.84,64.9,2803.0,64.84,64.94,64.84,64.9,2803.0
2015-07-14 14:35:00,64.91,64.97,64.91,64.92,1300.0,64.91,64.97,64.91,64.92,1300.0
2015-07-14 14:40:00,64.93,64.93,64.91,64.92,1400.0,64.93,64.93,64.91,64.92,1400.0
2015-07-14 14:45:00,64.9,64.9,64.86,64.86,200.0,64.9,64.9,64.86,64.86,200.0
2015-07-14 14:50:00,64.88,64.95,64.87,64.91,15625.0,64.88,64.95,64.87,64.91,15625.0
2015-07-14 14:55:00,64.93,65.08,64.91,65.08,6200.0,64.93,65.08,64.91,65.08,6200.0
2015-07-14 15:00:00,65.05,65.07,65.0,65.07,1739.0,65.05,65.07,65.0,65.07,1739.0
2015-07-14 15:05:00,65.05,65.05,65.0,65.0,888.0,65.05,65.05,65.0,65.0,888.0
2015-07-14 15:10:00,65.03,65.06,65.0,65.0,5920.0,65.03,65.06,65.0,65.0,5920.0
2015-07-14 15:15:00,65.01,65.02,64.96,64.96,2963.0,65.01,65.02,64.96,64.96,2963.0
2015-07-14 15:20:00,64.96,64.99,64.91,64.91,10854.0,64.96,64.99,64.91,64.91,10854.0
2015-07-14 15:25:00,64.92,64.92,64.83,64.87,11113.0,64.92,64.92,64.83,64.87,11113.0
2015-07-14 15:30:00,64.85,64.92,64.81,64.92,9390.0,64.85,64.92,64.81,64.92,9390.0
2015-07-14 15:35:00,64.9,64.92,64.84,64.89,7150.0,64.9,64.92,64.84,64.89,7150.0
2015-07-14 15:40:00,64.9,64.93,64.76,64.77,10253.0,64.9,64.93,64.76,64.77,10253.0
2015-07-14 15:45:00,64.81,64.83,64.74,64.78,11646.0,64.81,64.83,64.74,64.78,11646.0
2015-07-14 15:50:00,64.76,64.8,64.7,64.78,15723.0,64.76,64.8,64.7,64.78,15723.0
2015-07-14 15:55:00,64.78,64.78,64.68,64.72,25171.0,64.78,64.78,64.68,64.72,25171.0
2015-07-15 09:30:00,64.64,64.96,64.5,64.54,12258.0,64.64,64.96,64.5,64.54,12258.0
2015-07-15 09:35:00,64.5,64.95,64.32,64.94,24575.0,64.5,64.95,64.32,64.94,24575.0
2015-07-15 09:40:00,64.92,65.36,64.89,65.36,16642.0,64.92,65.36,64.89,65.36,16642.0
2015-07-15 09:45:00,65.2,65.28,64.74,64.8,7598.0,65.2,65.28,64.74,64.8,7598.0
2015-07-15 09:50:00,64.85,64.85,64.7,64.79,2499.0,64.85,64.85,64.7,64.79,2499.0
2015-07-15 09:55:00,64.75,64.9,64.61,64.87,10700.0,64.75,64.9,64.61,64.87,10700.0
2015-07-15 10:00:00,64.8,64.92,64.8,64.87,800.0,64.8,64.92,64.8,64.87,800.0
2015-07-15 10:05:00,64.87,64.89,64.73,64.78,8450.0,64.87,64.89,64.73,64.78,8450.0
2015-07-15 10:10:00,64.79,64.81,64.73,64.81,2300.0,64.79,64.81,64.73,64.81,2300.0
2015-07-15 10:15:00,64.82,64.86,64.77,64.84,4427.0,64.82,64.86,64.77,64.84,4427.0
2015-07-15 10:20:00,64.79,64.88,64.76,64.88,2702.0,64.79,64.88,64.76,64.88,2702.0
2015-07-15 10:25:00,64.85,64.87,64.74,64.82,5600.0,64.85,64.87,64.74,64.82,5600.0
2015-07-15 10:30:00,64.84,64.87,64.78,64.81,2900.0,64.84,64.87,64.78,64.81,2900.0
2015-07-15 10:35:00,64.85,65.04,64.85,65.02,3652.0,64.85,65.04,64.85,65.02,3652.0
2015-07-15 10:40:00,64.97,65.0,64.9,64.94,1800.0,64.97,65.0,64.9,64.94,1800.0
2015-07-15 10:45:00,64.94,64.96,64.91,64.96,3157.0,64.94,64.96,64.91,64.96,3157.0
2015-07-15 10:50:00,64.97,65.05,64.96,64.96,6700.0,64.97,65.05,64.96,64.96,6700.0
2015-07-15 10:55:00,64.97,65.0,64.9,64.9,3495.0,64.97,65.0,64.9,64.9,3495.0
2015-07-15 11:00:00,64.87,64.9,64.84,64.87,1991.0,64.87,64.9,64.84,64.87,1991.0
2015-07-15 11:05:00,64.85,65.01,64.85,65.01,4316.0,64.85,65.01,64.85,65.01,4316.0
2015-07-15 11:10:00,65.01,65.01,64.88,64.94,3668.0,65.01,65.01,64.88,64.94,3668.0
2015-07-15 11:15:00,64.94,64.94,64.91,64.94,3000.0,64.94,64.94,64.91,64.94,3000.0
2015-07-15 11:20:00,64.94,64.94,64.76,64.77,7250.0,64.94,64.94,64.76,64.77,7250.0
2015-07-15 11:25:00,64.7,64.71,64.58,64.58,2800.0,64.7,64.71,64.58,64.58,2800.0
2015-07-15 11:30:00,64.56,64.58,64.54,64.55,1100.0,64.56,64.58,64.54,64.55,1100.0
2015-07-15 11:35:00,64.5,64.5,64.39,64.4,1703.0,64.5,64.5,64.39,64.4,1703.0
2015-07-15 11:40:00,64.4,64.45,64.32,64.32,2800.0,64.4,64.45,64.32,64.32,2800.0
2015-07-15 11:45:00,64.29,64.33,64.18,64.21,7250.0,64.29,64.33,64.18,64.21,7250.0
2015-07-15 11:50:00,64.18,64.27,64.12,64.27,7730.0,64.18,64.27,64.12,64.27,7730.0
2015-07-15 11:55:00,64.25,64.27,64.18,64.26,9483.0,64.25,64.27,64.18,64.26,9483.0
2015-07-15 12:00:00,64.26,64.27,64.18,64.23,6118.0,64.26,64.27,64.18,64.23,6118.0
2015-07-15 12:05:00,64.21,64.33,64.17,64.33,5409.0,64.21,64.33,64.17,64.33,5409.0
2015-07-15 12:10:00,64.29,64.29,64.13,64.17,3900.0,64.29,64.29,64.13,64.17,3900.0
2015-07-15 12:15:00,64.17,64.17,64.04,64.04,1300.0,64.17,64.17,64.04,64.04,1300.0
2015-07-15 12:20:00,64.09,64.09,63.99,64.0,6200.0,64.09,64.09,63.99,64.0,6200.0
2015-07-15 12:25:00,64.01,64.01,63.85,63.96,6200.0,64.01,64.01,63.85,63.96,6200.0
2015-07-15 12:30:00,63.94,63.94,63.79,63.9,24038.0,63.94,63.94,63.79,63.9,24038.0
2015-07-15 12:35:00,63.88,63.99,63.84,63.97,10520.0,63.88,63.99,63.84,63.97,10520.0
2015-07-15 12:40:00,63.96,64.14,63.92,64.14,5729.0,63.96,64.14,63.92,64.14,5729.0
2015-07-15 12:45:00,64.13,64.15,64.08,64.1,2600.0,64.13,64.15,64.08,64.1,2600.0
2015-07-15 12:50:00,64.08,64.08,63.97,63.99,2126.0,64.08,64.08,63.97,63.99,2126.0
2015-07-15 12:55:00,63.97,64.15,63.94,64.15,3200.0,63.97,64.15,63.94,64.15,3200.0
2015-07-15 13:00:00,64.15,64.17,64.01,64.05,6007.0,64.15,64.17,64.01,64.05,6007.0
2015-07-15 13:05:00,64.06,64.07,64.01,64.05,21800.0,64.06,64.07,64.01,64.05,21800.0
2015-07-15 13:10:00,64.06,64.15,64.05,64.13,4750.0,64.06,64.15,64.05,64.13,4750.0
2015-07-15 13:15:00,64.12,64.14,64.09,64.11,2400.0,64.12,64.14,64.09,64.11,2400.0
2015-07-15 13:20:00,64.1,64.16,64.08,64.15,2900.0,64.1,64.16,64.08,64.15,2900.0
2015-07-15 13:25:00,64.14,64.17,64.06,64.11,5400.0,64.14,64.17,64.06,64.11,5400.0
2015-07-15 13:30:00,64.1,64.18,64.07,64.18,4750.0,64.1,64.18,64.07,64.18,4750.0
2015-07-15 13:35:00,64.19,64.23,64.14,64.16,3532.0,64.19,64.23,64.14,64.16,3532.0
2015-07-15 13:40:00,64.09,64.14,64.07,64.14,3901.0,64.09,64.14,64.07,64.14,3901.0
2015-07-15 13:45:00,64.13,64.2,64.09,64.09,1418.0,64.13,64.2,64.09,64.09,1418.0
2015-07-15 13:50:00,64.14,64.15,64.08,64.11,3785.0,64.14,64.15,64.08,64.11,3785.0
2015-07-15 13:55:00,64.15,64.17,64.14,64.15,1141.0,64.15,64.17,64.14,64.15,1141.0
2015-07-15 14:00:00,64.15,64.22,64.11,64.16,7682.0,64.15,64.22,64.11,64.16,7682.0
2015-07-15 14:05:00,64.15,64.15,64.1,64.1,1200.0,64.15,64.15,64.1,64.1,1200.0
2015-07-15 14:10:00,64.13,64.16,64.07,64.07,8300.0,64.13,64.16,64.07,64.07,8300.0
2015-07-15 14:15:00,64.09,64.14,64.07,64.14,3550.0,64.09,64.14,64.07,64.14,3550.0
2015-07-15 14:20:00,64.17,64.22,64.06,64.06,19514.0,64.17,64.22,64.06,64.06,19514.0
2015-07-15 14:25:00,64.05,64.07,64.04,64.04,3800.0,64.05,64.07,64.04,64.04,3800.0
2015-07-15 14:30:00,64.02,64.02,63.88,63.88,3300.0,64.02,64.02,63.88,63.88,3300.0
2015-07-15 14:35:00,63.9,63.9,63.67,63.67,11246.0,63.9,63.9,63.67,63.67,11246.0
2015-07-15 14:40:00,63.71,63.74,63.54,63.63,11100.0,63.71,63.74,63.54,63.63,11100.0
2015-07-15 14:45:00,63.59,63.72,63.56,63.67,5210.0,63.59,63.72,63.56,63.67,5210.0
2015-07-15 14:50:00,63.65,63.75,63.62,63.75,4253.0,63.65,63.75,63.62,63.75,4253.0
2015-07-15 14:55:00,63.74,63.78,63.71,63.78,3250.0,63.74,63.78,63.71,63.78,3250.0
2015-07-15 15:00:00,63.81,63.94,63.8,63.93,17134.0,63.81,63.94,63.8,63.93,17134.0
2015-07-15 15:05:00,63.94,64.03,63.94,64.01,4238.0,63.94,64.03,63.94,64.01,4238.0
2015-07-15 15:10:00,64.02,64.06,63.94,63.98,9206.0,64.02,64.06,63.94,63.98,9206.0
2015-07-15 15:15:00,64.03,64.05,63.92,63.92,5538.0,64.03,64.05,63.92,63.92,5538.0
2015-07-15 15:20:00,63.97,63.99,63.87,63.99,5332.0,63.97,63.99,63.87,63.99,5332.0
2015-07-15 15:25:00,63.96,63.96,63.87,63.95,8139.0,63.96,63.96,63.87,63.95,8139.0
2015-07-15 15:30:00,63.95,64.01,63.92,63.99,6700.0,63.95,64.01,63.92,63.99,6700.0
2015-07-15 15:35:00,63.99,64.12,63.93,64.07,10458.0,63.99,64.12,63.93,64.07,10458.0
2015-07-15 15:40:00,64.09,64.13,64.0,64.0,9148.0,64.09,64.13,64.0,64.0,9148.0
2015-07-15 15:45:00,63.98,64.11,63.98,64.08,15214.0,63.98,64.11,63.98,64.08,15214.0
2015-07-15 15:50:00,64.07,64.09,63.91,64.08,30536.0,64.07,64.09,63.91,64.08,30536.0
2015-07-15 15:55:00,64.09,64.2,64.06,64.15,39932.0,64.09,64.2,64.06,64.15,39932.0
2015-07-16 09:30:00,64.76,64.89,63.01,64.35,7391.0,64.76,64.89,63.01,64.35,7391.0
2015-07-16 09:35:00,64.36,64.83,63.9,63.9,1600.0,64.36,64.83,63.9,63.9,1600.0
2015-07-16 09:40:00,64.09,64.25,63.96,64.09,9410.0,64.09,64.25,63.96,64.09,9410.0
2015-07-16 09:45:00,64.19,64.31,64.07,64.07,11857.0,64.19,64.31,64.07,64.07,11857.0
2015-07-16 09:50:00,64.15,64.3,64.06,64.18,10100.0,64.15,64.3,64.06,64.18,10100.0
2015-07-16 09:55:00,64.18,64.18,63.87,63.92,7498.0,64.18,64.18,63.87,63.92,7498.0
2015-07-16 10:00:00,63.98,64.01,63.87,63.87,6134.0,63.98,64.01,63.87,63.87,6134.0
2015-07-16 10:05:00,63.92,63.95,63.69,63.85,20020.0,63.92,63.95,63.69,63.85,20020.0
2015-07-16 10:10:00,63.85,63.87,63.53,63.53,6141.0,63.85,63.87,63.53,63.53,6141.0
2015-07-16 10:15:00,63.62,63.65,63.44,63.59,26903.0,63.62,63.65,63.44,63.59,26903.0
2015-07-16 10:20:00,63.54,63.6,63.35,63.35,6690.0,63.54,63.6,63.35,63.35,6690.0
2015-07-16 10:25:00,63.45,63.47,63.31,63.36,15003.0,63.45,63.47,63.31,63.36,15003.0
2015-07-16 10:30:00,63.4,63.45,63.26,63.29,10194.0,63.4,63.45,63.26,63.29,10194.0
2015-07-16 10:35:00,63.28,63.36,63.17,63.2,14630.0,63.28,63.36,63.17,63.2,14630.0
2015-07-16 10:40:00,63.2,63.3,63.15,63.28,10700.0,63.2,63.3,63.15,63.28,10700.0
2015-07-16 10:45:00,63.31,63.46,63.31,63.45,1500.0,63.31,63.46,63.31,63.45,1500.0
2015-07-16 10:50:00,63.49,63.66,63.49,63.64,3560.0,63.49,63.66,63.49,63.64,3560.0
2015-07-16 10:55:00,63.68,63.75,63.64,63.74,1800.0,63.68,63.75,63.64,63.74,1800.0
2015-07-16 11:00:00,63.77,63.85,63.72,63.81,4470.0,63.77,63.85,63.72,63.81,4470.0
2015-07-16 11:05:00,63.88,63.92,63.82,63.92,3915.0,63.88,63.92,63.82,63.92,3915.0
2015-07-16 11:10:00,63.9,63.97,63.89,63.94,4400.0,63.9,63.97,63.89,63.94,4400.0
2015-07-16 11:15:00,63.97,64.07,63.97,64.07,5900.0,63.97,64.07,63.97,64.07,5900.0
2015-07-16 11:20:00,64.03,64.05,63.97,63.97,6334.0,64.03,64.05,63.97,63.97,6334.0
2015-07-16 11:25:00,63.95,64.09,63.95,64.09,2903.0,63.95,64.09,63.95,64.09,2903.0
2015-07-16 11:30:00,64.07,64.1,63.9,63.9,23782.0,64.07,64.1,63.9,63.9,23782.0
2015-07-16 11:35:00,63.95,63.95,63.76,63.85,11318.0,63.95,63.95,63.76,63.85,11318.0
2015-07-16 11:40:00,63.85,63.85,63.71,63.72,9426.0,63.85,63.85,63.71,63.72,9426.0
2015-07-16 11:45:00,63.74,63.79,63.73,63.77,4201.0,63.74,63.79,63.73,63.77,4201.0
2015-07-16 11:50:00,63.77,63.77,63.67,63.68,12207.0,63.77,63.77,63.67,63.68,12207.0
2015-07-16 11:55:00,63.7,63.85,63.7,63.73,18017.0,63.7,63.85,63.7,63.73,18017.0
2015-07-16 12:00:00,63.8,63.81,63.77,63.77,2008.0,63.8,63.81,63.77,63.77,2008.0
2015-07-16 12:05:00,63.77,63.77,63.68,63.72,2515.0,63.77,63.77,63.68,63.72,2515.0
2015-07-16 12:10:00,63.69,63.78,63.69,63.78,16874.0,63.69,63.78,63.69,63.78,16874.0
2015-07-16 12:15:00,63.82,63.82,63.79,63.82,1230.0,63.82,63.82,63.79,63.82,1230.0
2015-07-16 12:20:00,63.81,63.81,63.71,63.72,5350.0,63.81,63.81,63.71,63.72,5350.0
2015-07-16 12:25:00,63.7,63.77,63.7,63.76,7480.0,63.7,63.77,63.7,63.76,7480.0
2015-07-16 12:30:00,63.78,63.85,63.78,63.83,1600.0,63.78,63.85,63.78,63.83,1600.0
2015-07-16 12:35:00,63.81,63.84,63.78,63.8,4451.0,63.81,63.84,63.78,63.8,4451.0
2015-07-16 12:40:00,63.81,63.87,63.8,63.81,1200.0,63.81,63.87,63.8,63.81,1200.0
2015-07-16 12:45:00,63.83,63.83,63.69,63.71,5953.0,63.83,63.83,63.69,63.71,5953.0
2015-07-16 12:50:00,63.72,63.75,63.67,63.75,5854.0,63.72,63.75,63.67,63.75,5854.0
2015-07-16 12:55:00,63.77,63.77,63.74,63.77,6881.0,63.77,63.77,63.74,63.77,6881.0
2015-07-16 13:00:00,63.76,63.76,63.71,63.71,1954.0,63.76,63.76,63.71,63.71,1954.0
2015-07-16 13:05:00,63.74,63.77,63.7,63.71,4173.0,63.74,63.77,63.7,63.71,4173.0
2015-07-16 13:10:00,63.7,63.72,63.67,63.68,4712.0,63.7,63.72,63.67,63.68,4712.0
2015-07-16 13:15:00,63.66,63.66,63.47,63.48,16205.0,63.66,63.66,63.47,63.48,16205.0
2015-07-16 13:20:00,63.46,63.53,63.46,63.51,17504.0,63.46,63.53,63.46,63.51,17504.0
2015-07-16 13:25:00,63.52,63.74,63.51,63.74,5665.0,63.52,63.74,63.51,63.74,5665.0
2015-07-16 13:30:00,63.72,63.82,63.72,63.81,4100.0,63.72,63.82,63.72,63.81,4100.0
2015-07-16 13:35:00,63.85,63.85,63.8,63.81,8783.0,63.85,63.85,63.8,63.81,8783.0
2015-07-16 13:40:00,63.84,63.85,63.82,63.84,4100.0,63.84,63.85,63.82,63.84,4100.0
2015-07-16 13:45:00,63.85,63.95,63.85,63.92,2658.0,63.85,63.95,63.85,63.92,2658.0
2015-07-16 13:50:00,63.96,63.96,63.81,63.83,5043.0,63.96,63.96,63.81,63.83,5043.0
2015-07-16 13:55:00,63.83,63.83,63.72,63.72,3400.0,63.83,63.83,63.72,63.72,3400.0
2015-07-16 14:00:00,63.73,63.77,63.7,63.74,9600.0,63.73,63.77,63.7,63.74,9600.0
2015-07-16 14:05:00,63.71,63.71,63.64,63.66,1400.0,63.71,63.71,63.64,63.66,1400.0
2015-07-16 14:10:00,63.69,63.71,63.65,63.71,10637.0,63.69,63.71,63.65,63.71,10637.0
2015-07-16 14:15:00,63.71,63.71,63.64,63.66,5725.0,63.71,63.71,63.64,63.66,5725.0
2015-07-16 14:20:00,63.67,63.77,63.66,63.77,2605.0,63.67,63.77,63.66,63.77,2605.0
2015-07-16 14:25:00,63.74,63.79,63.7,63.72,2858.0,63.74,63.79,63.7,63.72,2858.0
2015-07-16 14:30:00,63.76,63.8,63.68,63.68,5000.0,63.76,63.8,63.68,63.68,5000.0
2015-07-16 14:35:00,63.67,63.71,63.64,63.68,3150.0,63.67,63.71,63.64,63.68,3150.0
2015-07-16 14:40:00,63.67,63.69,63.59,63.61,8713.0,63.67,63.69,63.59,63.61,8713.0
2015-07-16 14:45:00,63.64,63.68,63.54,63.62,17018.0,63.64,63.68,63.54,63.62,17018.0
2015-07-16 14:50:00,63.63,63.76,63.61,63.76,6632.0,63.63,63.76,63.61,63.76,6632.0
2015-07-16 14:55:00,63.78,63.8,63.75,63.77,7630.0,63.78,63.8,63.75,63.77,7630.0
2015-07-16 15:00:00,63.77,63.79,63.72,63.78,7962.0,63.77,63.79,63.72,63.78,7962.0
2015-07-16 15:05:00,63.77,63.8,63.73,63.78,3223.0,63.77,63.8,63.73,63.78,3223.0
2015-07-16 15:10:00,63.8,63.89,63.77,63.8,5522.0,63.8,63.89,63.77,63.8,5522.0
2015-07-16 15:15:00,63.8,63.86,63.8,63.82,8993.0,63.8,63.86,63.8,63.82,8993.0
2015-07-16 15:20:00,63.81,63.88,63.81,63.86,4286.0,63.81,63.88,63.81,63.86,4286.0
2015-07-16 15:25:00,63.86,64.02,63.86,63.98,7821.0,63.86,64.02,63.86,63.98,7821.0
2015-07-16 15:30:00,63.98,63.98,63.83,63.93,14818.0,63.98,63.98,63.83,63.93,14818.0
2015-07-16 15:35:00,63.91,64.01,63.91,63.95,11300.0,63.91,64.01,63.91,63.95,11300.0
2015-07-16 15:40:00,63.96,64.02,63.95,64.0,13935.0,63.96,64.02,63.95,64.0,13935.0
2015-07-16 15:45:00,63.99,64.02,63.97,64.01,8013.0,63.99,64.02,63.97,64.01,8013.0
2015-07-16 15:50:00,64.0,64.0,63.86,63.89,21040.0,64.0,64.0,63.86,63.89,21040.0
2015-07-16 15:55:00,63.9,63.91,63.81,63.84,24513.0,63.9,63.91,63.81,63.84,24513.0
2015-07-17 09:30:00,63.92,64.02,63.67,63.79,8211.0,63.92,64.02,63.67,63.79,8211.0
2015-07-17 09:35:00,63.8,63.8,63.65,63.8,4000.0,63.8,63.8,63.65,63.8,4000.0
2015-07-17 09:40:00,63.77,64.14,63.77,64.04,15400.0,63.77,64.14,63.77,64.04,15400.0
2015-07-17 09:45:00,64.02,64.02,63.88,63.89,5000.0,64.02,64.02,63.88,63.89,5000.0
2015-07-17 09:50:00,63.91,63.92,63.78,63.9,3100.0,63.91,63.92,63.78,63.9,3100.0
2015-07-17 09:55:00,63.84,63.92,63.84,63.87,2500.0,63.84,63.92,63.84,63.87,2500.0
2015-07-17 10:00:00,63.88,63.96,63.88,63.92,3753.0,63.88,63.96,63.88,63.92,3753.0
2015-07-17 10:05:00,63.9,63.9,63.78,63.78,4600.0,63.9,63.9,63.78,63.78,4600.0
2015-07-17 10:10:00,63.74,63.74,63.55,63.55,3300.0,63.74,63.74,63.55,63.55,3300.0
2015-07-17 10:15:00,63.57,63.75,63.52,63.66,7700.0,63.57,63.75,63.52,63.66,7700.0
2015-07-17 10:20:00,63.7,63.86,63.67,63.85,5302.0,63.7,63.86,63.67,63.85,5302.0
2015-07-17 10:25:00,63.89,63.9,63.69,63.69,5033.0,63.89,63.9,63.69,63.69,5033.0
2015-07-17 10:30:00,63.69,63.73,63.53,63.55,1900.0,63.69,63.73,63.53,63.55,1900.0
2015-07-17 10:35:00,63.5,63.54,63.44,63.48,10126.0,63.5,63.54,63.44,63.48,10126.0
2015-07-17 10:40:00,63.47,63.49,63.29,63.32,6300.0,63.47,63.49,63.29,63.32,6300.0
2015-07-17 10:45:00,63.29,63.36,63.24,63.36,2979.0,63.29,63.36,63.24,63.36,2979.0
2015-07-17 10:50:00,63.32,63.33,63.2,63.2,2000.0,63.32,63.33,63.2,63.2,2000.0
2015-07-17 10:55:00,63.15,63.46,63.15,63.36,3700.0,63.15,63.46,63.15,63.36,3700.0
2015-07-17 11:00:00,63.41,63.42,63.22,63.25,7300.0,63.41,63.42,63.22,63.25,7300.0
2015-07-17 11:05:00,63.24,63.48,63.24,63.39,4863.0,63.24,63.48,63.24,63.39,4863.0
2015-07-17 11:10:00,63.37,63.45,63.32,63.45,2800.0,63.37,63.45,63.32,63.45,2800.0
2015-07-17 11:15:00,63.4,63.5,63.33,63.4,2700.0,63.4,63.5,63.33,63.4,2700.0
2015-07-17 11:20:00,63.45,63.59,63.45,63.53,4470.0,63.45,63.59,63.45,63.53,4470.0
2015-07-17 11:25:00,63.49,63.59,63.48,63.48,1636.0,63.49,63.59,63.48,63.48,1636.0
2015-07-17 11:30:00,63.46,63.54,63.41,63.41,2400.0,63.46,63.54,63.41,63.41,2400.0
2015-07-17 11:35:00,63.45,63.49,63.43,63.47,4250.0,63.45,63.49,63.43,63.47,4250.0
2015-07-17 11:40:00,63.53,63.71,63.53,63.68,5809.0,63.53,63.71,63.53,63.68,5809.0
2015-07-17 11:45:00,63.69,63.69,63.59,63.59,3528.0,63.69,63.69,63.59,63.59,3528.0
2015-07-17 11:50:00,63.59,63.59,63.57,63.59,1800.0,63.59,63.59,63.57,63.59,1800.0
2015-07-17 11:55:00,63.59,63.59,63.49,63.54,2800.0,63.59,63.59,63.49,63.54,2800.0
2015-07-17 12:00:00,63.5,63.52,63.46,63.46,1500.0,63.5,63.52,63.46,63.46,1500.0
2015-07-17 12:05:00,63.46,63.46,63.39,63.42,2700.0,63.46,63.46,63.39,63.42,2700.0
2015-07-17 12:10:00,63.41,63.41,63.38,63.4,1800.0,63.41,63.41,63.38,63.4,1800.0
2015-07-17 12:15:00,63.4,63.48,63.38,63.46,9391.0,63.4,63.48,63.38,63.46,9391.0
2015-07-17 12:20:00,63.45,63.47,63.39,63.47,4900.0,63.45,63.47,63.39,63.47,4900.0
2015-07-17 12:25:00,63.47,63.56,63.45,63.5,7638.0,63.47,63.56,63.45,63.5,7638.0
2015-07-17 12:30:00,63.53,63.53,63.46,63.46,3800.0,63.53,63.53,63.46,63.46,3800.0
2015-07-17 12:35:00,63.46,63.46,63.39,63.44,5302.0,63.46,63.46,63.39,63.44,5302.0
2015-07-17 12:40:00,63.41,63.44,63.34,63.35,1700.0,63.41,63.44,63.34,63.35,1700.0
2015-07-17 12:45:00,63.34,63.41,63.34,63.35,14000.0,63.34,63.41,63.34,63.35,14000.0
2015-07-17 12:50:00,63.32,63.36,63.31,63.35,3038.0,63.32,63.36,63.31,63.35,3038.0
2015-07-17 12:55:00,63.35,63.35,63.31,63.31,7000.0,63.35,63.35,63.31,63.31,7000.0
2015-07-17 13:00:00,63.32,63.32,63.27,63.27,2700.0,63.32,63.32,63.27,63.27,2700.0
2015-07-17 13:05:00,63.26,63.26,63.09,63.11,4530.0,63.26,63.26,63.09,63.11,4530.0
2015-07-17 13:10:00,63.1,63.1,63.05,63.06,2100.0,63.1,63.1,63.05,63.06,2100.0
2015-07-17 13:15:00,63.07,63.23,63.06,63.19,3021.0,63.07,63.23,63.06,63.19,3021.0
2015-07-17 13:20:00,63.19,63.33,63.17,63.26,3754.0,63.19,63.33,63.17,63.26,3754.0
2015-07-17 13:25:00,63.26,63.31,63.2,63.31,3200.0,63.26,63.31,63.2,63.31,3200.0
2015-07-17 13:30:00,63.32,63.39,63.27,63.3,2373.0,63.32,63.39,63.27,63.3,2373.0
2015-07-17 13:35:00,63.33,63.37,63.3,63.35,2500.0,63.33,63.37,63.3,63.35,2500.0
2015-07-17 13:40:00,63.35,63.45,63.34,63.41,3894.0,63.35,63.45,63.34,63.41,3894.0
2015-07-17 13:45:00,63.4,63.4,63.25,63.29,3845.0,63.4,63.4,63.25,63.29,3845.0
2015-07-17 13:50:00,63.33,63.37,63.29,63.34,3464.0,63.33,63.37,63.29,63.34,3464.0
2015-07-17 13:55:00,63.33,63.39,63.29,63.39,3800.0,63.33,63.39,63.29,63.39,3800.0
2015-07-17 14:00:00,63.36,63.36,63.29,63.32,2200.0,63.36,63.36,63.29,63.32,2200.0
2015-07-17 14:05:00,63.31,63.41,63.31,63.38,4100.0,63.31,63.41,63.31,63.38,4100.0
2015-07-17 14:10:00,63.4,63.45,63.38,63.44,3300.0,63.4,63.45,63.38,63.44,3300.0
2015-07-17 14:15:00,63.44,63.51,63.42,63.5,4200.0,63.44,63.51,63.42,63.5,4200.0
2015-07-17 14:20:00,63.5,63.6,63.5,63.6,4772.0,63.5,63.6,63.5,63.6,4772.0
2015-07-17 14:25:00,63.6,63.63,63.55,63.56,1500.0,63.6,63.63,63.55,63.56,1500.0
2015-07-17 14:30:00,63.56,63.61,63.5,63.58,4869.0,63.56,63.61,63.5,63.58,4869.0
2015-07-17 14:35:00,63.59,63.62,63.55,63.57,3027.0,63.59,63.62,63.55,63.57,3027.0
2015-07-17 14:40:00,63.6,63.6,63.51,63.54,3106.0,63.6,63.6,63.51,63.54,3106.0
2015-07-17 14:45:00,63.52,63.54,63.39,63.4,8160.0,63.52,63.54,63.39,63.4,8160.0
2015-07-17 14:50:00,63.4,63.42,63.31,63.34,6960.0,63.4,63.42,63.31,63.34,6960.0
2015-07-17 14:55:00,63.34,63.38,63.3,63.38,2545.0,63.34,63.38,63.3,63.38,2545.0
2015-07-17 15:00:00,63.38,63.5,63.38,63.46,4400.0,63.38,63.5,63.38,63.46,4400.0
2015-07-17 15:05:00,63.48,63.52,63.41,63.45,4315.0,63.48,63.52,63.41,63.45,4315.0
2015-07-17 15:10:00,63.47,63.47,63.31,63.31,5239.0,63.47,63.47,63.31,63.31,5239.0
2015-07-17 15:15:00,63.31,63.4,63.27,63.27,4635.0,63.31,63.4,63.27,63.27,4635.0
2015-07-17 15:20:00,63.28,63.3,63.26,63.27,5578.0,63.28,63.3,63.26,63.27,5578.0
2015-07-17 15:25:00,63.28,63.3,63.23,63.3,5664.0,63.28,63.3,63.23,63.3,5664.0
2015-07-17 15:30:00,63.3,63.38,63.27,63.38,4600.0,63.3,63.38,63.27,63.38,4600.0
2015-07-17 15:35:00,63.37,63.39,63.31,63.31,7878.0,63.37,63.39,63.31,63.31,7878.0
2015-07-17 15:40:00,63.31,63.38,63.23,63.23,14121.0,63.31,63.38,63.23,63.23,14121.0
2015-07-17 15:45:00,63.21,63.32,63.18,63.21,17200.0,63.21,63.32,63.18,63.21,17200.0
2015-07-17 15:50:00,63.21,63.24,63.17,63.21,25556.0,63.21,63.24,63.17,63.21,25556.0
2015-07-17 15:55:00,63.2,63.27,63.15,63.22,22674.0,63.2,63.27,63.15,63.22,22674.0
2015-07-20 09:30:00,63.14,63.17,62.75,63.13,11115.0,63.14,63.17,62.75,63.13,11115.0
2015-07-20 09:35:00,63.06,63.31,62.9,63.26,12529.0,63.06,63.31,62.9,63.26,12529.0
2015-07-20 09:40:00,63.27,63.33,63.15,63.27,6700.0,63.27,63.33,63.15,63.27,6700.0
2015-07-20 09:45:00,63.3,63.37,63.19,63.36,17073.0,63.3,63.37,63.19,63.36,17073.0
2015-07-20 09:50:00,63.37,63.46,63.27,63.4,8000.0,63.37,63.46,63.27,63.4,8000.0
2015-07-20 09:55:00,63.41,63.5,63.36,63.5,4400.0,63.41,63.5,63.36,63.5,4400.0
2015-07-20 10:00:00,63.47,63.58,63.41,63.48,5900.0,63.47,63.58,63.41,63.48,5900.0
2015-07-20 10:05:00,63.48,63.58,63.44,63.45,4100.0,63.48,63.58,63.44,63.45,4100.0
2015-07-20 10:10:00,63.43,63.44,63.39,63.4,1500.0,63.43,63.44,63.39,63.4,1500.0
2015-07-20 10:15:00,63.33,63.33,63.04,63.06,5250.0,63.33,63.33,63.04,63.06,5250.0
2015-07-20 10:20:00,63.03,63.06,62.94,63.04,8300.0,63.03,63.06,62.94,63.04,8300.0
2015-07-20 10:25:00,63.02,63.08,62.98,63.08,11500.0,63.02,63.08,62.98,63.08,11500.0
2015-07-20 10:30:00,63.09,63.18,63.09,63.18,7856.0,63.09,63.18,63.09,63.18,7856.0
2015-07-20 10:35:00,63.21,63.29,63.07,63.08,23716.0,63.21,63.29,63.07,63.08,23716.0
2015-07-20 10:40:00,63.09,63.09,62.93,63.01,10273.0,63.09,63.09,62.93,63.01,10273.0
2015-07-20 10:45:00,63.03,63.07,63.02,63.05,5377.0,63.03,63.07,63.02,63.05,5377.0
2015-07-20 10:50:00,63.04,63.08,62.95,63.08,12912.0,63.04,63.08,62.95,63.08,12912.0
2015-07-20 10:55:00,63.06,63.15,63.06,63.08,6050.0,63.06,63.15,63.06,63.08,6050.0
2015-07-20 11:00:00,63.07,63.17,63.07,63.11,5646.0,63.07,63.17,63.07,63.11,5646.0
2015-07-20 11:05:00,63.12,63.14,62.97,63.01,5300.0,63.12,63.14,62.97,63.01,5300.0
2015-07-20 11:10:00,62.98,63.01,62.86,62.9,10805.0,62.98,63.01,62.86,62.9,10805.0
2015-07-20 11:15:00,62.89,62.94,62.76,62.84,13300.0,62.89,62.94,62.76,62.84,13300.0
2015-07-20 11:20:00,62.81,62.84,62.68,62.68,7175.0,62.81,62.84,62.68,62.68,7175.0
2015-07-20 11:25:00,62.73,62.77,62.63,62.66,6402.0,62.73,62.77,62.63,62.66,6402.0
2015-07-20 11:30:00,62.65,62.86,62.65,62.8,15750.0,62.65,62.86,62.65,62.8,15750.0
2015-07-20 11:35:00,62.81,62.92,62.78,62.84,7574.0,62.81,62.92,62.78,62.84,7574.0
2015-07-20 11:40:00,62.85,62.92,62.85,62.92,4408.0,62.85,62.92,62.85,62.92,4408.0
2015-07-20 11:45:00,62.93,62.96,62.87,62.88,3100.0,62.93,62.96,62.87,62.88,3100.0
2015-07-20 11:50:00,62.88,62.9,62.77,62.77,2800.0,62.88,62.9,62.77,62.77,2800.0
2015-07-20 11:55:00,62.8,62.94,62.8,62.94,10954.0,62.8,62.94,62.8,62.94,10954.0
2015-07-20 12:00:00,62.96,62.97,62.88,62.88,2000.0,62.96,62.97,62.88,62.88,2000.0
2015-07-20 12:05:00,62.95,62.95,62.87,62.91,2836.0,62.95,62.95,62.87,62.91,2836.0
2015-07-20 12:10:00,62.92,63.0,62.92,62.98,6300.0,62.92,63.0,62.92,62.98,6300.0
2015-07-20 12:15:00,62.91,62.93,62.88,62.93,1700.0,62.91,62.93,62.88,62.93,1700.0
2015-07-20 12:20:00,62.93,62.95,62.9,62.9,3310.0,62.93,62.95,62.9,62.9,3310.0
2015-07-20 12:25:00,62.92,62.93,62.82,62.93,34366.0,62.92,62.93,62.82,62.93,34366.0
2015-07-20 12:30:00,62.95,63.1,62.95,63.06,9877.0,62.95,63.1,62.95,63.06,9877.0
2015-07-20 12:35:00,63.04,63.07,63.04,63.07,2700.0,63.04,63.07,63.04,63.07,2700.0
2015-07-20 12:40:00,63.05,63.19,63.04,63.19,3852.0,63.05,63.19,63.04,63.19,3852.0
2015-07-20 12:45:00,63.16,63.25,63.16,63.25,4927.0,63.16,63.25,63.16,63.25,4927.0
2015-07-20 12:50:00,63.26,63.36,63.26,63.28,8384.0,63.26,63.36,63.26,63.28,8384.0
2015-07-20 12:55:00,63.28,63.28,63.14,63.14,4650.0,63.28,63.28,63.14,63.14,4650.0
2015-07-20 13:00:00,63.13,63.16,63.08,63.15,5096.0,63.13,63.16,63.08,63.15,5096.0
2015-07-20 13:05:00,63.15,63.17,63.12,63.12,3500.0,63.15,63.17,63.12,63.12,3500.0
2015-07-20 13:10:00,63.14,63.17,63.13,63.14,2162.0,63.14,63.17,63.13,63.14,2162.0
2015-07-20 13:15:00,63.11,63.12,63.03,63.06,6649.0,63.11,63.12,63.03,63.06,6649.0
2015-07-20 13:20:00,63.09,63.11,63.07,63.1,2200.0,63.09,63.11,63.07,63.1,2200.0
2015-07-20 13:25:00,63.12,63.17,63.12,63.17,4148.0,63.12,63.17,63.12,63.17,4148.0
2015-07-20 13:30:00,63.14,63.14,63.1,63.1,900.0,63.14,63.14,63.1,63.1,900.0
2015-07-20 13:35:00,63.1,63.1,62.95,63.03,10023.0,63.1,63.1,62.95,63.03,10023.0
2015-07-20 13:40:00,63.03,63.04,62.94,62.98,4277.0,63.03,63.04,62.94,62.98,4277.0
2015-07-20 13:45:00,62.98,62.98,62.8,62.87,6530.0,62.98,62.98,62.8,62.87,6530.0
2015-07-20 13:50:00,62.88,63.08,62.86,63.08,2669.0,62.88,63.08,62.86,63.08,2669.0
2015-07-20 13:55:00,63.09,63.09,63.0,63.01,2395.0,63.09,63.09,63.0,63.01,2395.0
2015-07-20 14:00:00,62.99,63.02,62.9,62.91,1606.0,62.99,63.02,62.9,62.91,1606.0
2015-07-20 14:05:00,62.9,62.99,62.89,62.99,4700.0,62.9,62.99,62.89,62.99,4700.0
2015-07-20 14:10:00,63.0,63.06,62.99,63.01,2500.0,63.0,63.06,62.99,63.01,2500.0
2015-07-20 14:15:00,63.01,63.01,62.89,62.9,4860.0,63.01,63.01,62.89,62.9,4860.0
2015-07-20 14:20:00,62.91,62.99,62.91,62.92,4400.0,62.91,62.99,62.91,62.92,4400.0
2015-07-20 14:25:00,62.93,62.96,62.87,62.96,12518.0,62.93,62.96,62.87,62.96,12518.0
2015-07-20 14:30:00,62.95,62.96,62.93,62.95,2200.0,62.95,62.96,62.93,62.95,2200.0
2015-07-20 14:35:00,62.94,63.04,62.93,63.03,4298.0,62.94,63.04,62.93,63.03,4298.0
2015-07-20 14:40:00,63.02,63.04,62.98,63.0,3808.0,63.02,63.04,62.98,63.0,3808.0
2015-07-20 14:45:00,62.99,63.27,62.98,63.16,26399.0,62.99,63.27,62.98,63.16,26399.0
2015-07-20 14:50:00,63.15,63.2,63.12,63.16,5600.0,63.15,63.2,63.12,63.16,5600.0
2015-07-20 14:55:00,63.15,63.24,63.15,63.24,11272.0,63.15,63.24,63.15,63.24,11272.0
2015-07-20 15:00:00,63.24,63.29,63.19,63.28,7300.0,63.24,63.29,63.19,63.28,7300.0
2015-07-20 15:05:00,63.26,63.35,63.26,63.35,8900.0,63.26,63.35,63.26,63.35,8900.0
2015-07-20 15:10:00,63.35,63.45,63.35,63.39,16449.0,63.35,63.45,63.35,63.39,16449.0
2015-07-20 15:15:00,63.41,63.41,63.37,63.37,8406.0,63.41,63.41,63.37,63.37,8406.0
2015-07-20 15:20:00,63.38,63.4,63.29,63.31,25909.0,63.38,63.4,63.29,63.31,25909.0
2015-07-20 15:25:00,63.32,63.36,63.28,63.29,8337.0,63.32,63.36,63.28,63.29,8337.0
2015-07-20 15:30:00,63.3,63.38,63.22,63.38,16337.0,63.3,63.38,63.22,63.38,16337.0
2015-07-20 15:35:00,63.39,63.42,63.31,63.31,7323.0,63.39,63.42,63.31,63.31,7323.0
2015-07-20 15:40:00,63.3,63.36,63.28,63.31,10763.0,63.3,63.36,63.28,63.31,10763.0
2015-07-20 15:45:00,63.32,63.44,63.32,63.41,19197.0,63.32,63.44,63.32,63.41,19197.0
2015-07-20 15:50:00,63.43,63.46,63.34,63.38,14411.0,63.43,63.46,63.34,63.38,14411.0
2015-07-20 15:55:00,63.33,63.46,63.3,63.39,40473.0,63.33,63.46,63.3,63.39,40473.0
2015-07-21 09:30:00,63.47,63.9,63.47,63.75,5100.0,63.47,63.9,63.47,63.75,5100.0
2015-07-21 09:35:00,63.76,63.93,63.62,63.9,9100.0,63.76,63.93,63.62,63.9,9100.0
2015-07-21 09:40:00,63.97,64.06,63.65,63.72,9200.0,63.97,64.06,63.65,63.72,9200.0
2015-07-21 09:45:00,63.7,63.87,63.7,63.83,3500.0,63.7,63.87,63.7,63.83,3500.0
2015-07-21 09:50:00,63.88,63.99,63.81,63.82,7289.0,63.88,63.99,63.81,63.82,7289.0
2015-07-21 09:55:00,63.83,64.1,63.81,63.86,5547.0,63.83,64.1,63.81,63.86,5547.0
2015-07-21 10:00:00,63.83,63.9,63.77,63.83,4033.0,63.83,63.9,63.77,63.83,4033.0
2015-07-21 10:05:00,63.83,63.9,63.74,63.84,88739.0,63.83,63.9,63.74,63.84,88739.0
2015-07-21 10:10:00,63.84,64.0,63.84,63.93,2200.0,63.84,64.0,63.84,63.93,2200.0
2015-07-21 10:15:00,63.97,64.02,63.93,63.99,1338.0,63.97,64.02,63.93,63.99,1338.0
2015-07-21 10:20:00,64.05,64.05,63.86,63.96,3700.0,64.05,64.05,63.86,63.96,3700.0
2015-07-21 10:25:00,63.95,63.99,63.82,63.92,4293.0,63.95,63.99,63.82,63.92,4293.0
2015-07-21 10:30:00,63.9,63.93,63.82,63.85,8500.0,63.9,63.93,63.82,63.85,8500.0
2015-07-21 10:35:00,63.83,63.83,63.71,63.78,8900.0,63.83,63.83,63.71,63.78,8900.0
2015-07-21 10:40:00,63.77,63.81,63.68,63.73,7000.0,63.77,63.81,63.68,63.73,7000.0
2015-07-21 10:45:00,63.71,63.78,63.69,63.77,2900.0,63.71,63.78,63.69,63.77,2900.0
2015-07-21 10:50:00,63.75,63.79,63.68,63.79,4850.0,63.75,63.79,63.68,63.79,4850.0
2015-07-21 10:55:00,63.77,63.9,63.77,63.84,2949.0,63.77,63.9,63.77,63.84,2949.0
2015-07-21 11:00:00,63.84,63.89,63.77,63.84,10263.0,63.84,63.89,63.77,63.84,10263.0
2015-07-21 11:05:00,63.86,64.04,63.74,63.84,28290.0,63.86,64.04,63.74,63.84,28290.0
2015-07-21 11:10:00,63.84,63.86,63.74,63.84,3000.0,63.84,63.86,63.74,63.84,3000.0
2015-07-21 11:15:00,63.85,63.85,63.7,63.82,6800.0,63.85,63.85,63.7,63.82,6800.0
2015-07-21 11:20:00,63.73,63.81,63.73,63.77,7100.0,63.73,63.81,63.73,63.77,7100.0
2015-07-21 11:25:00,63.74,63.84,63.74,63.84,6871.0,63.74,63.84,63.74,63.84,6871.0
2015-07-21 11:30:00,63.81,63.83,63.73,63.75,5600.0,63.81,63.83,63.73,63.75,5600.0
2015-07-21 11:35:00,63.73,63.78,63.72,63.76,3700.0,63.73,63.78,63.72,63.76,3700.0
2015-07-21 11:40:00,63.75,63.81,63.73,63.79,3150.0,63.75,63.81,63.73,63.79,3150.0
2015-07-21 11:45:00,63.84,63.96,63.81,63.91,5450.0,63.84,63.96,63.81,63.91,5450.0
2015-07-21 11:50:00,63.93,64.02,63.88,64.01,2525.0,63.93,64.02,63.88,64.01,2525.0
2015-07-21 11:55:00,64.0,64.02,63.85,63.9,2728.0,64.0,64.02,63.85,63.9,2728.0
2015-07-21 12:00:00,63.91,64.02,63.87,63.98,7406.0,63.91,64.02,63.87,63.98,7406.0
2015-07-21 12:05:00,64.01,64.07,63.88,63.89,4600.0,64.01,64.07,63.88,63.89,4600.0
2015-07-21 12:10:00,63.88,63.95,63.84,63.95,4600.0,63.88,63.95,63.84,63.95,4600.0
2015-07-21 12:15:00,63.95,64.04,63.95,64.04,6338.0,63.95,64.04,63.95,64.04,6338.0
2015-07-21 12:20:00,64.0,64.12,64.0,64.11,3600.0,64.0,64.12,64.0,64.11,3600.0
2015-07-21 12:25:00,64.11,64.35,64.11,64.31,6100.0,64.11,64.35,64.11,64.31,6100.0
2015-07-21 12:30:00,64.29,64.39,64.28,64.28,5500.0,64.29,64.39,64.28,64.28,5500.0
2015-07-21 12:35:00,64.22,64.22,64.08,64.08,3000.0,64.22,64.22,64.08,64.08,3000.0
2015-07-21 12:40:00,64.08,64.08,64.01,64.03,1300.0,64.08,64.08,64.01,64.03,1300.0
2015-07-21 12:45:00,64.02,64.06,63.95,64.0,5236.0,64.02,64.06,63.95,64.0,5236.0
2015-07-21 12:50:00,63.99,64.02,63.89,63.89,3832.0,63.99,64.02,63.89,63.89,3832.0
2015-07-21 12:55:00,63.94,63.97,63.85,63.97,3522.0,63.94,63.97,63.85,63.97,3522.0
2015-07-21 13:00:00,63.92,63.95,63.79,63.89,3800.0,63.92,63.95,63.79,63.89,3800.0
2015-07-21 13:05:00,63.89,63.93,63.85,63.89,2080.0,63.89,63.93,63.85,63.89,2080.0
2015-07-21 13:10:00,63.88,64.0,63.87,63.96,3629.0,63.88,64.0,63.87,63.96,3629.0
2015-07-21 13:15:00,64.0,64.02,63.97,64.01,3806.0,64.0,64.02,63.97,64.01,3806.0
2015-07-21 13:20:00,64.04,64.04,64.0,64.01,2300.0,64.04,64.04,64.0,64.01,2300.0
2015-07-21 13:25:00,64.01,64.06,64.0,64.03,2800.0,64.01,64.06,64.0,64.03,2800.0
2015-07-21 13:30:00,64.03,64.04,63.97,63.97,2100.0,64.03,64.04,63.97,63.97,2100.0
2015-07-21 13:35:00,63.94,64.03,63.94,64.0,4900.0,63.94,64.03,63.94,64.0,4900.0
2015-07-21 13:40:00,64.03,64.07,64.0,64.07,1923.0,64.03,64.07,64.0,64.07,1923.0
2015-07-21 13:45:00,64.09,64.17,64.08,64.11,2800.0,64.09,64.17,64.08,64.11,2800.0
2015-07-21 13:50:00,64.09,64.14,64.07,64.07,2819.0,64.09,64.14,64.07,64.07,2819.0
2015-07-21 13:55:00,64.06,64.12,64.05,64.12,4742.0,64.06,64.12,64.05,64.12,4742.0
2015-07-21 14:00:00,64.11,64.11,64.0,64.0,4500.0,64.11,64.11,64.0,64.0,4500.0
2015-07-21 14:05:00,64.02,64.06,64.0,64.0,7040.0,64.02,64.06,64.0,64.0,7040.0
2015-07-21 14:10:00,63.97,64.1,63.96,64.1,5847.0,63.97,64.1,63.96,64.1,5847.0
2015-07-21 14:15:00,64.05,64.16,64.03,64.06,3300.0,64.05,64.16,64.03,64.06,3300.0
2015-07-21 14:20:00,64.06,64.19,64.06,64.19,3700.0,64.06,64.19,64.06,64.19,3700.0
2015-07-21 14:25:00,64.17,64.29,64.17,64.27,5400.0,64.17,64.29,64.17,64.27,5400.0
2015-07-21 14:30:00,64.28,64.3,64.17,64.28,5925.0,64.28,64.3,64.17,64.28,5925.0
2015-07-21 14:35:00,64.26,64.29,64.23,64.27,4200.0,64.26,64.29,64.23,64.27,4200.0
2015-07-21 14:40:00,64.22,64.38,64.22,64.34,5100.0,64.22,64.38,64.22,64.34,5100.0
2015-07-21 14:45:00,64.33,64.36,64.26,64.33,5900.0,64.33,64.36,64.26,64.33,5900.0
2015-07-21 14:50:00,64.27,64.31,64.21,64.3,4662.0,64.27,64.31,64.21,64.3,4662.0
2015-07-21 14:55:00,64.34,64.37,64.32,64.34,3480.0,64.34,64.37,64.32,64.34,3480.0
2015-07-21 15:00:00,64.34,64.37,64.12,64.14,9040.0,64.34,64.37,64.12,64.14,9040.0
2015-07-21 15:05:00,64.14,64.15,64.02,64.12,11152.0,64.14,64.15,64.02,64.12,11152.0
2015-07-21 15:10:00,64.14,64.24,64.08,64.1,6800.0,64.14,64.24,64.08,64.1,6800.0
2015-07-21 15:15:00,64.11,64.16,64.11,64.14,17052.0,64.11,64.16,64.11,64.14,17052.0
2015-07-21 15:20:00,64.15,64.15,64.02,64.06,9952.0,64.15,64.15,64.02,64.06,9952.0
2015-07-21 15:25:00,64.04,64.05,63.95,64.01,13053.0,64.04,64.05,63.95,64.01,13053.0
2015-07-21 15:30:00,64.01,64.06,64.0,64.03,14346.0,64.01,64.06,64.0,64.03,14346.0
2015-07-21 15:35:00,64.03,64.06,63.95,64.0,16139.0,64.03,64.06,63.95,64.0,16139.0
2015-07-21 15:40:00,64.0,64.01,63.91,63.91,17289.0,64.0,64.01,63.91,63.91,17289.0
2015-07-21 15:45:00,63.89,64.02,63.89,64.02,20842.0,63.89,64.02,63.89,64.02,20842.0
2015-07-21 15:50:00,63.99,64.03,63.91,64.02,53899.0,63.99,64.03,63.91,64.02,53899.0
2015-07-21 15:55:00,64.03,64.04,63.93,63.99,54294.0,64.03,64.04,63.93,63.99,54294.0
2015-07-22 09:30:00,63.89,64.54,63.89,64.38,11262.0,63.89,64.54,63.89,64.38,11262.0
2015-07-22 09:35:00,64.29,64.55,64.27,64.48,6931.0,64.29,64.55,64.27,64.48,6931.0
2015-07-22 09:40:00,64.45,64.72,64.45,64.72,7029.0,64.45,64.72,64.45,64.72,7029.0
2015-07-22 09:45:00,64.71,64.81,64.59,64.73,7900.0,64.71,64.81,64.59,64.73,7900.0
2015-07-22 09:50:00,64.79,64.93,64.75,64.92,7099.0,64.79,64.93,64.75,64.92,7099.0
2015-07-22 09:55:00,64.96,65.22,64.88,65.06,15459.0,64.96,65.22,64.88,65.06,15459.0
2015-07-22 10:00:00,65.06,65.07,64.89,64.94,4856.0,65.06,65.07,64.89,64.94,4856.0
2015-07-22 10:05:00,64.93,65.02,64.85,64.98,3455.0,64.93,65.02,64.85,64.98,3455.0
2015-07-22 10:10:00,64.98,65.2,64.97,65.16,8690.0,64.98,65.2,64.97,65.16,8690.0
2015-07-22 10:15:00,65.17,65.25,65.06,65.15,12578.0,65.17,65.25,65.06,65.15,12578.0
2015-07-22 10:20:00,65.18,65.4,65.18,65.4,11759.0,65.18,65.4,65.18,65.4,11759.0
2015-07-22 10:25:00,65.4,65.5,65.24,65.37,25924.0,65.4,65.5,65.24,65.37,25924.0
2015-07-22 10:30:00,65.34,65.67,65.34,65.59,13830.0,65.34,65.67,65.34,65.59,13830.0
2015-07-22 10:35:00,65.62,65.68,65.51,65.56,6595.0,65.62,65.68,65.51,65.56,6595.0
2015-07-22 10:40:00,65.54,65.71,65.45,65.71,5400.0,65.54,65.71,65.45,65.71,5400.0
2015-07-22 10:45:00,65.66,65.85,65.66,65.85,13102.0,65.66,65.85,65.66,65.85,13102.0
2015-07-22 10:50:00,65.85,66.21,65.83,66.1,25302.0,65.85,66.21,65.83,66.1,25302.0
2015-07-22 10:55:00,66.01,66.01,65.83,65.93,7610.0,66.01,66.01,65.83,65.93,7610.0
2015-07-22 11:00:00,66.0,66.17,65.86,66.17,15512.0,66.0,66.17,65.86,66.17,15512.0
2015-07-22 11:05:00,66.19,66.25,66.09,66.2,18126.0,66.19,66.25,66.09,66.2,18126.0
2015-07-22 11:10:00,66.17,66.27,66.17,66.22,8900.0,66.17,66.27,66.17,66.22,8900.0
2015-07-22 11:15:00,66.25,66.41,66.24,66.31,13620.0,66.25,66.41,66.24,66.31,13620.0
2015-07-22 11:20:00,66.35,66.35,66.09,66.18,16619.0,66.35,66.35,66.09,66.18,16619.0
2015-07-22 11:25:00,66.2,66.21,66.12,66.17,7906.0,66.2,66.21,66.12,66.17,7906.0
2015-07-22 11:30:00,66.19,66.25,66.15,66.2,7723.0,66.19,66.25,66.15,66.2,7723.0
2015-07-22 11:35:00,66.19,66.28,66.16,66.28,14043.0,66.19,66.28,66.16,66.28,14043.0
2015-07-22 11:40:00,66.29,66.44,66.28,66.38,7000.0,66.29,66.44,66.28,66.38,7000.0
2015-07-22 11:45:00,66.39,66.47,66.38,66.44,11720.0,66.39,66.47,66.38,66.44,11720.0
2015-07-22 11:50:00,66.45,66.76,66.45,66.49,18830.0,66.45,66.76,66.45,66.49,18830.0
2015-07-22 11:55:00,66.45,66.68,66.45,66.6,14633.0,66.45,66.68,66.45,66.6,14633.0
2015-07-22 12:00:00,66.65,66.67,66.56,66.63,6602.0,66.65,66.67,66.56,66.63,6602.0
2015-07-22 12:05:00,66.67,66.74,66.58,66.74,8667.0,66.67,66.74,66.58,66.74,8667.0
2015-07-22 12:10:00,66.76,66.94,66.75,66.82,21619.0,66.76,66.94,66.75,66.82,21619.0
2015-07-22 12:15:00,66.84,67.03,66.79,67.03,19300.0,66.84,67.03,66.79,67.03,19300.0
2015-07-22 12:20:00,67.04,67.2,67.0,67.2,25831.0,67.04,67.2,67.0,67.2,25831.0
2015-07-22 12:25:00,67.18,67.48,67.14,67.35,41628.0,67.18,67.48,67.14,67.35,41628.0
2015-07-22 12:30:00,67.37,67.37,66.99,67.03,18865.0,67.37,67.37,66.99,67.03,18865.0
2015-07-22 12:35:00,67.02,67.28,67.01,67.26,12545.0,67.02,67.28,67.01,67.26,12545.0
2015-07-22 12:40:00,67.27,67.69,67.25,67.69,29145.0,67.27,67.69,67.25,67.69,29145.0
2015-07-22 12:45:00,67.7,68.25,67.6,67.74,57388.0,67.7,68.25,67.6,67.74,57388.0
2015-07-22 12:50:00,67.74,67.78,67.48,67.78,48988.0,67.74,67.78,67.48,67.78,48988.0
2015-07-22 12:55:00,67.74,67.96,67.74,67.89,15478.0,67.74,67.96,67.74,67.89,15478.0
2015-07-22 13:00:00,67.83,67.85,67.64,67.64,19350.0,67.83,67.85,67.64,67.64,19350.0
2015-07-22 13:05:00,67.64,67.74,67.57,67.59,12555.0,67.64,67.74,67.57,67.59,12555.0
2015-07-22 13:10:00,67.6,67.9,67.6,67.9,8337.0,67.6,67.9,67.6,67.9,8337.0
2015-07-22 13:15:00,67.87,67.94,67.84,67.92,11605.0,67.87,67.94,67.84,67.92,11605.0
2015-07-22 13:20:00,67.94,68.08,67.93,68.07,13850.0,67.94,68.08,67.93,68.07,13850.0
2015-07-22 13:25:00,68.05,68.07,67.9,68.01,21100.0,68.05,68.07,67.9,68.01,21100.0
2015-07-22 13:30:00,68.01,68.03,67.83,67.89,13913.0,68.01,68.03,67.83,67.89,13913.0
2015-07-22 13:35:00,67.9,67.9,67.8,67.84,20278.0,67.9,67.9,67.8,67.84,20278.0
2015-07-22 13:40:00,67.83,68.11,67.8,68.11,16521.0,67.83,68.11,67.8,68.11,16521.0
2015-07-22 13:45:00,68.09,68.21,68.07,68.2,20600.0,68.09,68.21,68.07,68.2,20600.0
2015-07-22 13:50:00,68.17,68.39,68.17,68.39,28550.0,68.17,68.39,68.17,68.39,28550.0
2015-07-22 13:55:00,68.33,68.51,68.25,68.48,33826.0,68.33,68.51,68.25,68.48,33826.0
2015-07-22 14:00:00,68.51,68.67,68.48,68.56,66053.0,68.51,68.67,68.48,68.56,66053.0
2015-07-22 14:05:00,68.54,68.71,68.38,68.71,23925.0,68.54,68.71,68.38,68.71,23925.0
2015-07-22 14:10:00,68.71,68.78,68.59,68.77,22355.0,68.71,68.78,68.59,68.77,22355.0
2015-07-22 14:15:00,68.75,69.08,68.73,68.97,31607.0,68.75,69.08,68.73,68.97,31607.0
2015-07-22 14:20:00,68.99,69.19,68.96,69.12,18705.0,68.99,69.19,68.96,69.12,18705.0
2015-07-22 14:25:00,69.14,69.36,69.09,69.3,33015.0,69.14,69.36,69.09,69.3,33015.0
2015-07-22 14:30:00,69.29,69.42,69.22,69.37,45414.0,69.29,69.42,69.22,69.37,45414.0
2015-07-22 14:35:00,69.35,69.38,69.12,69.18,36415.0,69.35,69.38,69.12,69.18,36415.0
2015-07-22 14:40:00,69.19,69.26,68.87,68.91,44424.0,69.19,69.26,68.87,68.91,44424.0
2015-07-22 14:45:00,68.92,69.32,68.92,69.27,22877.0,68.92,69.32,68.92,69.27,22877.0
2015-07-22 14:50:00,69.27,69.27,69.12,69.22,16156.0,69.27,69.27,69.12,69.22,16156.0
2015-07-22 14:55:00,69.22,69.49,69.2,69.49,41192.0,69.22,69.49,69.2,69.49,41192.0
2015-07-22 15:00:00,69.48,69.48,69.27,69.32,21714.0,69.48,69.48,69.27,69.32,21714.0
2015-07-22 15:05:00,69.31,69.61,69.28,69.59,32310.0,69.31,69.61,69.28,69.59,32310.0
2015-07-22 15:10:00,69.56,69.69,69.49,69.63,39187.0,69.56,69.69,69.49,69.63,39187.0
2015-07-22 15:15:00,69.64,69.71,69.56,69.69,57803.0,69.64,69.71,69.56,69.69,57803.0
2015-07-22 15:20:00,69.69,69.94,69.68,69.77,57167.0,69.69,69.94,69.68,69.77,57167.0
2015-07-22 15:25:00,69.77,70.0,69.63,69.99,45971.0,69.77,70.0,69.63,69.99,45971.0
2015-07-22 15:30:00,69.99,70.01,69.87,69.89,55995.0,69.99,70.01,69.87,69.89,55995.0
2015-07-22 15:35:00,69.89,69.91,69.65,69.71,36470.0,69.89,69.91,69.65,69.71,36470.0
2015-07-22 15:40:00,69.74,70.06,69.67,69.95,61445.0,69.74,70.06,69.67,69.95,61445.0
2015-07-22 15:45:00,69.95,70.01,69.76,69.89,72096.0,69.95,70.01,69.76,69.89,72096.0
2015-07-22 15:50:00,69.88,70.07,69.83,70.07,103140.0,69.88,70.07,69.83,70.07,103140.0
2015-07-22 15:55:00,70.07,70.36,70.05,70.36,103144.0,70.07,70.36,70.05,70.36,103144.0
2015-07-23 09:30:00,70.88,71.17,70.43,70.86,39103.0,70.88,71.17,70.43,70.86,39103.0
2015-07-23 09:35:00,70.98,70.98,70.47,70.74,30585.0,70.98,70.98,70.47,70.74,30585.0
2015-07-23 09:40:00,70.74,70.87,69.9,69.97,36736.0,70.74,70.87,69.9,69.97,36736.0
2015-07-23 09:45:00,70.01,70.17,69.99,70.13,13450.0,70.01,70.17,69.99,70.13,13450.0
2015-07-23 09:50:00,70.1,70.44,70.1,70.33,32138.0,70.1,70.44,70.1,70.33,32138.0
2015-07-23 09:55:00,70.3,70.46,70.17,70.18,41622.0,70.3,70.46,70.17,70.18,41622.0
2015-07-23 10:00:00,70.21,70.23,69.92,69.98,46367.0,70.21,70.23,69.92,69.98,46367.0
2015-07-23 10:05:00,69.95,70.08,69.87,70.04,21133.0,69.95,70.08,69.87,70.04,21133.0
2015-07-23 10:10:00,70.05,70.07,69.9,69.94,26754.0,70.05,70.07,69.9,69.94,26754.0
2015-07-23 10:15:00,69.98,70.07,69.89,70.07,14387.0,69.98,70.07,69.89,70.07,14387.0
2015-07-23 10:20:00,70.09,70.09,70.0,70.05,6019.0,70.09,70.09,70.0,70.05,6019.0
2015-07-23 10:25:00,70.06,70.09,69.88,69.93,22455.0,70.06,70.09,69.88,69.93,22455.0
2015-07-23 10:30:00,69.9,70.0,69.86,69.94,17567.0,69.9,70.0,69.86,69.94,17567.0
2015-07-23 10:35:00,69.96,69.98,69.7,69.75,26619.0,69.96,69.98,69.7,69.75,26619.0
2015-07-23 10:40:00,69.72,69.95,69.66,69.9,52211.0,69.72,69.95,69.66,69.9,52211.0
2015-07-23 10:45:00,69.89,69.95,69.81,69.83,14000.0,69.89,69.95,69.81,69.83,14000.0
2015-07-23 10:50:00,69.86,69.89,69.43,69.43,26560.0,69.86,69.89,69.43,69.43,26560.0
2015-07-23 10:55:00,69.43,69.67,69.35,69.67,10601.0,69.43,69.67,69.35,69.67,10601.0
2015-07-23 11:00:00,69.75,69.9,69.7,69.89,14506.0,69.75,69.9,69.7,69.89,14506.0
2015-07-23 11:05:00,69.92,69.98,69.92,69.95,10112.0,69.92,69.98,69.92,69.95,10112.0
2015-07-23 11:10:00,69.97,69.98,69.69,69.76,49562.0,69.97,69.98,69.69,69.76,49562.0
2015-07-23 11:15:00,69.73,69.78,69.63,69.64,49342.0,69.73,69.78,69.63,69.64,49342.0
2015-07-23 11:20:00,69.6,69.68,69.52,69.68,16681.0,69.6,69.68,69.52,69.68,16681.0
2015-07-23 11:25:00,69.69,69.81,69.66,69.77,13214.0,69.69,69.81,69.66,69.77,13214.0
2015-07-23 11:30:00,69.71,69.78,69.63,69.75,10351.0,69.71,69.78,69.63,69.75,10351.0
2015-07-23 11:35:00,69.75,69.8,69.7,69.75,14002.0,69.75,69.8,69.7,69.75,14002.0
2015-07-23 11:40:00,69.78,69.78,69.7,69.73,12703.0,69.78,69.78,69.7,69.73,12703.0
2015-07-23 11:45:00,69.72,69.72,69.5,69.5,6771.0,69.72,69.72,69.5,69.5,6771.0
2015-07-23 11:50:00,69.55,69.55,69.22,69.35,60650.0,69.55,69.55,69.22,69.35,60650.0
2015-07-23 11:55:00,69.36,69.42,69.25,69.25,13178.0,69.36,69.42,69.25,69.25,13178.0
2015-07-23 12:00:00,69.28,69.28,69.05,69.09,23900.0,69.28,69.28,69.05,69.09,23900.0
2015-07-23 12:05:00,69.1,69.1,68.82,68.93,24637.0,69.1,69.1,68.82,68.93,24637.0
2015-07-23 12:10:00,68.9,69.04,68.83,69.04,19696.0,68.9,69.04,68.83,69.04,19696.0
2015-07-23 12:15:00,69.01,69.04,68.96,69.03,13549.0,69.01,69.04,68.96,69.03,13549.0
2015-07-23 12:20:00,68.96,69.03,68.93,69.0,9752.0,68.96,69.03,68.93,69.0,9752.0
2015-07-23 12:25:00,69.02,69.02,68.87,68.88,22478.0,69.02,69.02,68.87,68.88,22478.0
2015-07-23 12:30:00,68.87,68.9,68.64,68.69,13543.0,68.87,68.9,68.64,68.69,13543.0
2015-07-23 12:35:00,68.69,68.71,68.52,68.55,10345.0,68.69,68.71,68.52,68.55,10345.0
2015-07-23 12:40:00,68.54,68.68,68.49,68.65,9724.0,68.54,68.68,68.49,68.65,9724.0
2015-07-23 12:45:00,68.59,68.63,68.51,68.61,34482.0,68.59,68.63,68.51,68.61,34482.0
2015-07-23 12:50:00,68.63,68.8,68.57,68.6,17055.0,68.63,68.8,68.57,68.6,17055.0
2015-07-23 12:55:00,68.61,68.61,68.33,68.33,34340.0,68.61,68.61,68.33,68.33,34340.0
2015-07-23 13:00:00,68.27,68.28,68.0,68.0,11684.0,68.27,68.28,68.0,68.0,11684.0
2015-07-23 13:05:00,68.04,68.07,67.99,68.02,16459.0,68.04,68.07,67.99,68.02,16459.0
2015-07-23 13:10:00,68.02,68.04,67.91,67.91,20000.0,68.02,68.04,67.91,67.91,20000.0
2015-07-23 13:15:00,67.92,67.93,67.64,67.66,12717.0,67.92,67.93,67.64,67.66,12717.0
2015-07-23 13:20:00,67.66,67.86,67.43,67.82,14317.0,67.66,67.86,67.43,67.82,14317.0
2015-07-23 13:25:00,67.75,67.79,67.63,67.75,12310.0,67.75,67.79,67.63,67.75,12310.0
2015-07-23 13:30:00,67.78,67.85,67.55,67.56,19667.0,67.78,67.85,67.55,67.56,19667.0
2015-07-23 13:35:00,67.58,67.59,67.33,67.33,12800.0,67.58,67.59,67.33,67.33,12800.0
2015-07-23 13:40:00,67.31,67.37,67.26,67.37,23872.0,67.31,67.37,67.26,67.37,23872.0
2015-07-23 13:45:00,67.33,67.34,67.2,67.23,26459.0,67.33,67.34,67.2,67.23,26459.0
2015-07-23 13:50:00,67.23,67.23,67.05,67.22,26284.0,67.23,67.23,67.05,67.22,26284.0
2015-07-23 13:55:00,67.19,67.24,67.08,67.08,13753.0,67.19,67.24,67.08,67.08,13753.0
2015-07-23 14:00:00,67.06,67.06,66.96,67.0,25526.0,67.06,67.06,66.96,67.0,25526.0
2015-07-23 14:05:00,67.01,67.04,66.93,67.01,21836.0,67.01,67.04,66.93,67.01,21836.0
2015-07-23 14:10:00,67.02,67.06,66.94,67.02,40800.0,67.02,67.06,66.94,67.02,40800.0
2015-07-23 14:15:00,67.03,67.35,67.0,67.2,67885.0,67.03,67.35,67.0,67.2,67885.0
2015-07-23 14:20:00,67.23,67.25,67.07,67.1,15050.0,67.23,67.25,67.07,67.1,15050.0
2015-07-23 14:25:00,67.09,67.25,67.03,67.19,14500.0,67.09,67.25,67.03,67.19,14500.0
2015-07-23 14:30:00,67.2,67.27,67.14,67.15,16460.0,67.2,67.27,67.14,67.15,16460.0
2015-07-23 14:35:00,67.13,67.2,67.09,67.17,36844.0,67.13,67.2,67.09,67.17,36844.0
2015-07-23 14:40:00,67.14,67.2,67.13,67.17,22929.0,67.14,67.2,67.13,67.17,22929.0
2015-07-23 14:45:00,67.16,67.21,67.03,67.1,28112.0,67.16,67.21,67.03,67.1,28112.0
2015-07-23 14:50:00,67.07,67.17,66.98,67.04,13329.0,67.07,67.17,66.98,67.04,13329.0
2015-07-23 14:55:00,67.04,67.06,66.79,66.79,44681.0,67.04,67.06,66.79,66.79,44681.0
2015-07-23 15:00:00,66.8,67.1,66.8,67.08,15665.0,66.8,67.1,66.8,67.08,15665.0
2015-07-23 15:05:00,67.06,67.17,66.99,67.05,14781.0,67.06,67.17,66.99,67.05,14781.0
2015-07-23 15:10:00,67.04,67.11,66.98,67.1,13649.0,67.04,67.11,66.98,67.1,13649.0
2015-07-23 15:15:00,67.1,67.14,67.06,67.13,15375.0,67.1,67.14,67.06,67.13,15375.0
2015-07-23 15:20:00,67.13,67.13,67.01,67.06,11931.0,67.13,67.13,67.01,67.06,11931.0
2015-07-23 15:25:00,67.08,67.11,66.97,67.03,14616.0,67.08,67.11,66.97,67.03,14616.0
2015-07-23 15:30:00,67.04,67.08,67.0,67.07,19939.0,67.04,67.08,67.0,67.07,19939.0
2015-07-23 15:35:00,67.07,67.07,67.0,67.05,30336.0,67.07,67.07,67.0,67.05,30336.0
2015-07-23 15:40:00,67.03,67.07,67.0,67.02,28670.0,67.03,67.07,67.0,67.02,28670.0
2015-07-23 15:45:00,67.02,67.14,66.98,67.05,42341.0,67.02,67.14,66.98,67.05,42341.0
2015-07-23 15:50:00,67.05,67.15,67.01,67.05,53549.0,67.05,67.15,67.01,67.05,53549.0
2015-07-23 15:55:00,67.05,67.1,67.0,67.05,85211.0,67.05,67.1,67.0,67.05,85211.0
2015-07-24 09:30:00,66.6,66.79,66.4,66.4,10240.0,66.6,66.79,66.4,66.4,10240.0
2015-07-24 09:35:00,66.62,66.67,66.29,66.38,5794.0,66.62,66.67,66.29,66.38,5794.0
2015-07-24 09:40:00,66.54,66.8,66.39,66.44,16105.0,66.54,66.8,66.39,66.44,16105.0
2015-07-24 09:45:00,66.55,66.66,66.52,66.59,6800.0,66.55,66.66,66.52,66.59,6800.0
2015-07-24 09:50:00,66.55,66.64,66.52,66.52,3362.0,66.55,66.64,66.52,66.52,3362.0
2015-07-24 09:55:00,66.61,66.71,66.47,66.47,4200.0,66.61,66.71,66.47,66.47,4200.0
2015-07-24 10:00:00,66.46,66.56,66.33,66.52,9481.0,66.46,66.56,66.33,66.52,9481.0
2015-07-24 10:05:00,66.57,66.68,66.57,66.66,2300.0,66.57,66.68,66.57,66.66,2300.0
2015-07-24 10:10:00,66.66,66.66,66.5,66.6,4500.0,66.66,66.66,66.5,66.6,4500.0
2015-07-24 10:15:00,66.57,66.62,66.45,66.6,6100.0,66.57,66.62,66.45,66.6,6100.0
2015-07-24 10:20:00,66.6,66.64,66.38,66.38,5433.0,66.6,66.64,66.38,66.38,5433.0
2015-07-24 10:25:00,66.47,66.53,66.44,66.44,4700.0,66.47,66.53,66.44,66.44,4700.0
2015-07-24 10:30:00,66.42,66.45,66.3,66.34,8551.0,66.42,66.45,66.3,66.34,8551.0
2015-07-24 10:35:00,66.36,66.6,66.35,66.55,9550.0,66.36,66.6,66.35,66.55,9550.0
2015-07-24 10:40:00,66.54,66.62,66.41,66.56,11880.0,66.54,66.62,66.41,66.56,11880.0
2015-07-24 10:45:00,66.56,66.6,66.53,66.55,5966.0,66.56,66.6,66.53,66.55,5966.0
2015-07-24 10:50:00,66.53,66.6,66.52,66.52,1600.0,66.53,66.6,66.52,66.52,1600.0
2015-07-24 10:55:00,66.49,66.49,66.38,66.39,7428.0,66.49,66.49,66.38,66.39,7428.0
2015-07-24 11:00:00,66.41,66.46,66.25,66.32,24097.0,66.41,66.46,66.25,66.32,24097.0
2015-07-24 11:05:00,66.3,66.3,66.24,66.24,2000.0,66.3,66.3,66.24,66.24,2000.0
2015-07-24 11:10:00,66.24,66.26,66.15,66.17,18221.0,66.24,66.26,66.15,66.17,18221.0
2015-07-24 11:15:00,66.16,66.17,66.06,66.11,5450.0,66.16,66.17,66.06,66.11,5450.0
2015-07-24 11:20:00,66.11,66.14,66.01,66.01,10900.0,66.11,66.14,66.01,66.01,10900.0
2015-07-24 11:25:00,66.01,66.02,65.97,65.98,5576.0,66.01,66.02,65.97,65.98,5576.0
2015-07-24 11:30:00,65.98,66.05,65.97,65.97,5920.0,65.98,66.05,65.97,65.97,5920.0
2015-07-24 11:35:00,65.99,66.01,65.95,66.01,2201.0,65.99,66.01,65.95,66.01,2201.0
2015-07-24 11:40:00,66.02,66.03,65.99,65.99,2500.0,66.02,66.03,65.99,65.99,2500.0
2015-07-24 11:45:00,65.99,65.99,65.91,65.96,6900.0,65.99,65.99,65.91,65.96,6900.0
2015-07-24 11:50:00,65.97,65.98,65.92,65.92,2222.0,65.97,65.98,65.92,65.92,2222.0
2015-07-24 11:55:00,65.91,66.01,65.87,65.99,5000.0,65.91,66.01,65.87,65.99,5000.0
2015-07-24 12:00:00,66.12,66.12,66.03,66.03,2730.0,66.12,66.12,66.03,66.03,2730.0
2015-07-24 12:05:00,66.05,66.07,65.97,66.03,4700.0,66.05,66.07,65.97,66.03,4700.0
2015-07-24 12:10:00,66.01,66.07,66.0,66.07,3400.0,66.01,66.07,66.0,66.07,3400.0
2015-07-24 12:15:00,66.06,66.3,66.06,66.29,5410.0,66.06,66.3,66.06,66.29,5410.0
2015-07-24 12:20:00,66.28,66.29,66.23,66.23,3400.0,66.28,66.29,66.23,66.23,3400.0
2015-07-24 12:25:00,66.23,66.23,66.2,66.21,2200.0,66.23,66.23,66.2,66.21,2200.0
2015-07-24 12:30:00,66.21,66.22,66.19,66.19,900.0,66.21,66.22,66.19,66.19,900.0
2015-07-24 12:35:00,66.17,66.17,66.05,66.05,2800.0,66.17,66.17,66.05,66.05,2800.0
2015-07-24 12:40:00,66.06,66.1,66.0,66.01,2000.0,66.06,66.1,66.0,66.01,2000.0
2015-07-24 12:45:00,66.01,66.01,65.94,65.97,1700.0,66.01,66.01,65.94,65.97,1700.0
2015-07-24 12:50:00,65.99,66.01,65.94,65.98,8802.0,65.99,66.01,65.94,65.98,8802.0
2015-07-24 12:55:00,65.94,65.95,65.9,65.92,3101.0,65.94,65.95,65.9,65.92,3101.0
2015-07-24 13:00:00,65.96,66.03,65.93,65.93,5500.0,65.96,66.03,65.93,65.93,5500.0
2015-07-24 13:05:00,65.93,65.94,65.88,65.9,4363.0,65.93,65.94,65.88,65.9,4363.0
2015-07-24 13:10:00,65.92,66.0,65.88,65.88,4161.0,65.92,66.0,65.88,65.88,4161.0
2015-07-24 13:15:00,65.86,65.91,65.85,65.89,3900.0,65.86,65.91,65.85,65.89,3900.0
2015-07-24 13:20:00,65.87,65.87,65.71,65.76,15327.0,65.87,65.87,65.71,65.76,15327.0
2015-07-24 13:25:00,65.76,65.79,65.72,65.77,4788.0,65.76,65.79,65.72,65.77,4788.0
2015-07-24 13:30:00,65.75,65.82,65.75,65.8,3300.0,65.75,65.82,65.75,65.8,3300.0
2015-07-24 13:35:00,65.78,65.78,65.7,65.7,5289.0,65.78,65.78,65.7,65.7,5289.0
2015-07-24 13:40:00,65.71,65.71,65.59,65.59,3809.0,65.71,65.71,65.59,65.59,3809.0
2015-07-24 13:45:00,65.57,65.76,65.55,65.76,5872.0,65.57,65.76,65.55,65.76,5872.0
2015-07-24 13:50:00,65.74,65.76,65.71,65.71,7101.0,65.74,65.76,65.71,65.71,7101.0
2015-07-24 13:55:00,65.72,65.79,65.68,65.71,10142.0,65.72,65.79,65.68,65.71,10142.0
2015-07-24 14:00:00,65.72,65.75,65.64,65.66,5200.0,65.72,65.75,65.64,65.66,5200.0
2015-07-24 14:05:00,65.67,65.7,65.62,65.62,5557.0,65.67,65.7,65.62,65.62,5557.0
2015-07-24 14:10:00,65.65,65.66,65.54,65.54,11134.0,65.65,65.66,65.54,65.54,11134.0
2015-07-24 14:15:00,65.54,65.68,65.54,65.61,11948.0,65.54,65.68,65.54,65.61,11948.0
2015-07-24 14:20:00,65.58,65.63,65.55,65.6,10517.0,65.58,65.63,65.55,65.6,10517.0
2015-07-24 14:25:00,65.61,65.72,65.59,65.72,5733.0,65.61,65.72,65.59,65.72,5733.0
2015-07-24 14:30:00,65.69,65.7,65.63,65.63,3200.0,65.69,65.7,65.63,65.63,3200.0
2015-07-24 14:35:00,65.63,65.71,65.59,65.71,6887.0,65.63,65.71,65.59,65.71,6887.0
2015-07-24 14:40:00,65.74,65.82,65.74,65.76,700.0,65.74,65.82,65.74,65.76,700.0
2015-07-24 14:45:00,65.78,65.82,65.77,65.82,10470.0,65.78,65.82,65.77,65.82,10470.0
2015-07-24 14:50:00,65.8,65.84,65.77,65.84,5572.0,65.8,65.84,65.77,65.84,5572.0
2015-07-24 14:55:00,65.87,66.0,65.87,66.0,9500.0,65.87,66.0,65.87,66.0,9500.0
2015-07-24 15:00:00,65.99,66.07,65.95,66.03,17794.0,65.99,66.07,65.95,66.03,17794.0
2015-07-24 15:05:00,66.05,66.05,66.0,66.02,4948.0,66.05,66.05,66.0,66.02,4948.0
2015-07-24 15:10:00,66.0,66.02,65.91,65.99,15593.0,66.0,66.02,65.91,65.99,15593.0
2015-07-24 15:15:00,65.97,66.01,65.93,65.98,9494.0,65.97,66.01,65.93,65.98,9494.0
2015-07-24 15:20:00,66.0,66.04,65.95,66.03,14913.0,66.0,66.04,65.95,66.03,14913.0
2015-07-24 15:25:00,66.03,66.06,65.92,65.92,8853.0,66.03,66.06,65.92,65.92,8853.0
2015-07-24 15:30:00,65.91,65.95,65.89,65.91,18248.0,65.91,65.95,65.89,65.91,18248.0
2015-07-24 15:35:00,65.93,66.03,65.9,66.02,18680.0,65.93,66.03,65.9,66.02,18680.0
2015-07-24 15:40:00,66.03,66.05,65.99,65.99,19554.0,66.03,66.05,65.99,65.99,19554.0
2015-07-24 15:45:00,65.99,66.1,65.99,66.05,14917.0,65.99,66.1,65.99,66.05,14917.0
2015-07-24 15:50:00,66.06,66.16,66.04,66.15,34459.0,66.06,66.16,66.04,66.15,34459.0
2015-07-24 15:55:00,66.13,66.42,66.13,66.26,105960.0,66.13,66.42,66.13,66.26,105960.0
2015-07-27 09:30:00,66.25,66.25,65.61,66.19,11279.0,66.25,66.25,65.61,66.19,11279.0
2015-07-27 09:35:00,66.19,66.23,65.92,66.16,2990.0,66.19,66.23,65.92,66.16,2990.0
2015-07-27 09:40:00,66.01,66.06,65.63,65.81,4000.0,66.01,66.06,65.63,65.81,4000.0
2015-07-27 09:45:00,65.96,66.23,65.96,66.23,1550.0,65.96,66.23,65.96,66.23,1550.0
2015-07-27 09:50:00,66.21,66.36,66.16,66.26,2000.0,66.21,66.36,66.16,66.26,2000.0
2015-07-27 09:55:00,66.3,66.48,66.29,66.32,6221.0,66.3,66.48,66.29,66.32,6221.0
2015-07-27 10:00:00,66.3,66.3,66.1,66.1,3400.0,66.3,66.3,66.1,66.1,3400.0
2015-07-27 10:05:00,66.1,66.14,66.02,66.1,4100.0,66.1,66.14,66.02,66.1,4100.0
2015-07-27 10:10:00,66.15,66.19,65.95,65.95,4194.0,66.15,66.19,65.95,65.95,4194.0
2015-07-27 10:15:00,65.93,66.01,65.9,65.94,5200.0,65.93,66.01,65.9,65.94,5200.0
2015-07-27 10:20:00,65.9,65.9,65.69,65.69,7652.0,65.9,65.9,65.69,65.69,7652.0
2015-07-27 10:25:00,65.69,66.06,65.65,66.06,6864.0,65.69,66.06,65.65,66.06,6864.0
2015-07-27 10:30:00,66.05,66.18,65.94,66.18,2600.0,66.05,66.18,65.94,66.18,2600.0
2015-07-27 10:35:00,66.15,66.41,66.13,66.29,19034.0,66.15,66.41,66.13,66.29,19034.0
2015-07-27 10:40:00,66.37,66.48,66.22,66.48,11816.0,66.37,66.48,66.22,66.48,11816.0
2015-07-27 10:45:00,66.48,66.65,66.45,66.63,7400.0,66.48,66.65,66.45,66.63,7400.0
2015-07-27 10:50:00,66.66,66.66,66.58,66.62,7824.0,66.66,66.66,66.58,66.62,7824.0
2015-07-27 10:55:00,66.62,66.9,66.61,66.86,9398.0,66.62,66.9,66.61,66.86,9398.0
2015-07-27 11:00:00,66.79,66.86,66.71,66.73,10358.0,66.79,66.86,66.71,66.73,10358.0
2015-07-27 11:05:00,66.77,66.81,66.6,66.6,8702.0,66.77,66.81,66.6,66.6,8702.0
2015-07-27 11:10:00,66.6,66.6,66.3,66.3,13250.0,66.6,66.6,66.3,66.3,13250.0
2015-07-27 11:15:00,66.34,66.58,66.34,66.49,6176.0,66.34,66.58,66.34,66.49,6176.0
2015-07-27 11:20:00,66.5,66.5,66.34,66.4,7246.0,66.5,66.5,66.34,66.4,7246.0
2015-07-27 11:25:00,66.39,66.4,66.3,66.33,3571.0,66.39,66.4,66.3,66.33,3571.0
2015-07-27 11:30:00,66.34,66.34,66.11,66.29,10790.0,66.34,66.34,66.11,66.29,10790.0
2015-07-27 11:35:00,66.29,66.44,66.24,66.44,4850.0,66.29,66.44,66.24,66.44,4850.0
2015-07-27 11:40:00,66.42,66.69,66.37,66.69,10850.0,66.42,66.69,66.37,66.69,10850.0
2015-07-27 11:45:00,66.69,66.72,66.53,66.72,8360.0,66.69,66.72,66.53,66.72,8360.0
2015-07-27 11:50:00,66.73,66.82,66.67,66.77,6050.0,66.73,66.82,66.67,66.77,6050.0
2015-07-27 11:55:00,66.81,67.11,66.69,66.92,11747.0,66.81,67.11,66.69,66.92,11747.0
2015-07-27 12:00:00,66.95,67.11,66.87,66.97,6440.0,66.95,67.11,66.87,66.97,6440.0
2015-07-27 12:05:00,66.96,66.96,66.66,66.69,8810.0,66.96,66.96,66.66,66.69,8810.0
2015-07-27 12:10:00,66.71,66.79,66.58,66.59,2100.0,66.71,66.79,66.58,66.59,2100.0
2015-07-27 12:15:00,66.54,66.54,66.43,66.43,1700.0,66.54,66.54,66.43,66.43,1700.0
2015-07-27 12:20:00,66.43,66.52,66.31,66.34,6200.0,66.43,66.52,66.31,66.34,6200.0
2015-07-27 12:25:00,66.34,66.54,66.15,66.54,27004.0,66.34,66.54,66.15,66.54,27004.0
2015-07-27 12:30:00,66.47,66.47,66.32,66.36,1400.0,66.47,66.47,66.32,66.36,1400.0
2015-07-27 12:35:00,66.35,66.35,66.23,66.34,3200.0,66.35,66.35,66.23,66.34,3200.0
2015-07-27 12:40:00,66.34,66.51,66.33,66.43,2500.0,66.34,66.51,66.33,66.43,2500.0
2015-07-27 12:45:00,66.44,66.45,66.27,66.33,1600.0,66.44,66.45,66.27,66.33,1600.0
2015-07-27 12:50:00,66.33,66.42,66.3,66.4,3833.0,66.33,66.42,66.3,66.4,3833.0
2015-07-27 12:55:00,66.41,66.48,66.41,66.43,2845.0,66.41,66.48,66.41,66.43,2845.0
2015-07-27 13:00:00,66.43,66.45,66.37,66.38,1800.0,66.43,66.45,66.37,66.38,1800.0
2015-07-27 13:05:00,66.38,66.4,66.33,66.4,1300.0,66.38,66.4,66.33,66.4,1300.0
2015-07-27 13:10:00,66.41,66.44,66.32,66.35,4919.0,66.41,66.44,66.32,66.35,4919.0
2015-07-27 13:15:00,66.34,66.54,66.33,66.54,6506.0,66.34,66.54,66.33,66.54,6506.0
2015-07-27 13:20:00,66.53,66.53,66.4,66.47,3800.0,66.53,66.53,66.4,66.47,3800.0
2015-07-27 13:25:00,66.53,66.66,66.53,66.6,2700.0,66.53,66.66,66.53,66.6,2700.0
2015-07-27 13:30:00,66.6,66.64,66.57,66.57,2200.0,66.6,66.64,66.57,66.57,2200.0
2015-07-27 13:35:00,66.57,66.61,66.53,66.58,4200.0,66.57,66.61,66.53,66.58,4200.0
2015-07-27 13:40:00,66.58,66.59,66.54,66.57,3425.0,66.58,66.59,66.54,66.57,3425.0
2015-07-27 13:45:00,66.57,66.83,66.57,66.78,8000.0,66.57,66.83,66.57,66.78,8000.0
2015-07-27 13:50:00,66.75,66.79,66.64,66.64,3500.0,66.75,66.79,66.64,66.64,3500.0
2015-07-27 13:55:00,66.69,66.81,66.69,66.78,4400.0,66.69,66.81,66.69,66.78,4400.0
2015-07-27 14:00:00,66.71,66.72,66.56,66.56,3690.0,66.71,66.72,66.56,66.56,3690.0
2015-07-27 14:05:00,66.54,66.56,66.49,66.5,3100.0,66.54,66.56,66.49,66.5,3100.0
2015-07-27 14:10:00,66.45,66.54,66.45,66.48,3700.0,66.45,66.54,66.45,66.48,3700.0
2015-07-27 14:15:00,66.47,66.47,66.37,66.46,2300.0,66.47,66.47,66.37,66.46,2300.0
2015-07-27 14:20:00,66.47,66.54,66.42,66.54,3855.0,66.47,66.54,66.42,66.54,3855.0
2015-07-27 14:25:00,66.59,66.64,66.54,66.57,2450.0,66.59,66.64,66.54,66.57,2450.0
2015-07-27 14:30:00,66.59,66.59,66.48,66.48,4098.0,66.59,66.59,66.48,66.48,4098.0
2015-07-27 14:35:00,66.49,66.68,66.49,66.64,3300.0,66.49,66.68,66.49,66.64,3300.0
2015-07-27 14:40:00,66.68,66.68,66.57,66.6,3745.0,66.68,66.68,66.57,66.6,3745.0
2015-07-27 14:45:00,66.6,66.68,66.57,66.59,2600.0,66.6,66.68,66.57,66.59,2600.0
2015-07-27 14:50:00,66.59,66.59,66.46,66.46,3195.0,66.59,66.59,66.46,66.46,3195.0
2015-07-27 14:55:00,66.42,66.42,66.23,66.23,3812.0,66.42,66.42,66.23,66.23,3812.0
2015-07-27 15:00:00,66.23,66.28,66.19,66.25,7391.0,66.23,66.28,66.19,66.25,7391.0
2015-07-27 15:05:00,66.24,66.35,66.24,66.25,3700.0,66.24,66.35,66.24,66.25,3700.0
2015-07-27 15:10:00,66.27,66.31,66.17,66.26,6182.0,66.27,66.31,66.17,66.26,6182.0
2015-07-27 15:15:00,66.25,66.28,66.22,66.23,4989.0,66.25,66.28,66.22,66.23,4989.0
2015-07-27 15:20:00,66.23,66.3,66.22,66.3,4416.0,66.23,66.3,66.22,66.3,4416.0
2015-07-27 15:25:00,66.29,66.42,66.29,66.36,7598.0,66.29,66.42,66.29,66.36,7598.0
2015-07-27 15:30:00,66.36,66.43,66.36,66.38,8108.0,66.36,66.43,66.36,66.38,8108.0
2015-07-27 15:35:00,66.36,66.36,66.24,66.24,10372.0,66.36,66.36,66.24,66.24,10372.0
2015-07-27 15:40:00,66.27,66.28,66.19,66.22,8002.0,66.27,66.28,66.19,66.22,8002.0
2015-07-27 15:45:00,66.18,66.3,66.18,66.3,12022.0,66.18,66.3,66.18,66.3,12022.0
2015-07-27 15:50:00,66.27,66.29,66.24,66.27,12523.0,66.27,66.29,66.24,66.27,12523.0
2015-07-27 15:55:00,66.27,66.34,66.26,66.3,16245.0,66.27,66.34,66.26,66.3,16245.0
2015-07-28 09:30:00,66.27,66.31,65.79,65.83,4830.0,66.27,66.31,65.79,65.83,4830.0
2015-07-28 09:35:00,65.87,66.34,65.78,66.21,8420.0,65.87,66.34,65.78,66.21,8420.0
2015-07-28 09:40:00,66.19,66.21,65.79,65.91,12500.0,66.19,66.21,65.79,65.91,12500.0
2015-07-28 09:45:00,65.92,66.03,65.81,65.86,16106.0,65.92,66.03,65.81,65.86,16106.0
2015-07-28 09:50:00,65.76,65.91,65.65,65.83,6000.0,65.76,65.91,65.65,65.83,6000.0
2015-07-28 09:55:00,65.81,65.92,65.74,65.81,14300.0,65.81,65.92,65.74,65.81,14300.0
2015-07-28 10:00:00,65.81,65.81,65.67,65.73,13639.0,65.81,65.81,65.67,65.73,13639.0
2015-07-28 10:05:00,65.7,65.71,65.41,65.54,6445.0,65.7,65.71,65.41,65.54,6445.0
2015-07-28 10:10:00,65.55,65.8,65.47,65.62,21323.0,65.55,65.8,65.47,65.62,21323.0
2015-07-28 10:15:00,65.62,65.77,65.56,65.64,7700.0,65.62,65.77,65.56,65.64,7700.0
2015-07-28 10:20:00,65.58,65.69,65.48,65.53,4100.0,65.58,65.69,65.48,65.53,4100.0
2015-07-28 10:25:00,65.53,65.57,65.28,65.45,9900.0,65.53,65.57,65.28,65.45,9900.0
2015-07-28 10:30:00,65.43,65.52,65.37,65.37,5193.0,65.43,65.52,65.37,65.37,5193.0
2015-07-28 10:35:00,65.39,65.52,65.36,65.42,4600.0,65.39,65.52,65.36,65.42,4600.0
2015-07-28 10:40:00,65.49,65.49,65.37,65.44,3738.0,65.49,65.49,65.37,65.44,3738.0
2015-07-28 10:45:00,65.46,65.61,65.43,65.43,4400.0,65.46,65.61,65.43,65.43,4400.0
2015-07-28 10:50:00,65.37,65.49,65.37,65.49,2700.0,65.37,65.49,65.37,65.49,2700.0
2015-07-28 10:55:00,65.55,65.64,65.48,65.49,5550.0,65.55,65.64,65.48,65.49,5550.0
2015-07-28 11:00:00,65.48,65.53,65.46,65.52,4300.0,65.48,65.53,65.46,65.52,4300.0
2015-07-28 11:05:00,65.54,65.54,65.44,65.49,4500.0,65.54,65.54,65.44,65.49,4500.0
2015-07-28 11:10:00,65.5,65.56,65.4,65.49,6767.0,65.5,65.56,65.4,65.49,6767.0
2015-07-28 11:15:00,65.47,65.55,65.39,65.55,6200.0,65.47,65.55,65.39,65.55,6200.0
2015-07-28 11:20:00,65.52,65.52,65.37,65.42,4200.0,65.52,65.52,65.37,65.42,4200.0
2015-07-28 11:25:00,65.39,65.58,65.36,65.55,4987.0,65.39,65.58,65.36,65.55,4987.0
2015-07-28 11:30:00,65.55,65.62,65.51,65.55,5750.0,65.55,65.62,65.51,65.55,5750.0
2015-07-28 11:35:00,65.55,65.59,65.49,65.58,2500.0,65.55,65.59,65.49,65.58,2500.0
2015-07-28 11:40:00,65.6,65.61,65.46,65.47,5000.0,65.6,65.61,65.46,65.47,5000.0
2015-07-28 11:45:00,65.49,65.62,65.49,65.62,4500.0,65.49,65.62,65.49,65.62,4500.0
2015-07-28 11:50:00,65.64,65.66,65.45,65.45,4150.0,65.64,65.66,65.45,65.45,4150.0
2015-07-28 11:55:00,65.46,65.54,65.46,65.54,2900.0,65.46,65.54,65.46,65.54,2900.0
2015-07-28 12:00:00,65.54,65.62,65.54,65.62,2100.0,65.54,65.62,65.54,65.62,2100.0
2015-07-28 12:05:00,65.61,65.61,65.53,65.54,4265.0,65.61,65.61,65.53,65.54,4265.0
2015-07-28 12:10:00,65.5,65.66,65.48,65.59,9600.0,65.5,65.66,65.48,65.59,9600.0
2015-07-28 12:15:00,65.59,65.71,65.57,65.67,3573.0,65.59,65.71,65.57,65.67,3573.0
2015-07-28 12:20:00,65.69,65.78,65.69,65.75,2198.0,65.69,65.78,65.69,65.75,2198.0
2015-07-28 12:25:00,65.74,65.78,65.65,65.65,6300.0,65.74,65.78,65.65,65.65,6300.0
2015-07-28 12:30:00,65.64,65.68,65.59,65.64,3100.0,65.64,65.68,65.59,65.64,3100.0
2015-07-28 12:35:00,65.61,65.7,65.6,65.7,2300.0,65.61,65.7,65.6,65.7,2300.0
2015-07-28 12:40:00,65.68,65.68,65.62,65.62,3100.0,65.68,65.68,65.62,65.62,3100.0
2015-07-28 12:45:00,65.6,65.64,65.6,65.61,4900.0,65.6,65.64,65.6,65.61,4900.0
2015-07-28 12:50:00,65.64,65.72,65.61,65.7,4600.0,65.64,65.72,65.61,65.7,4600.0
2015-07-28 12:55:00,65.66,65.8,65.66,65.8,1694.0,65.66,65.8,65.66,65.8,1694.0
2015-07-28 13:00:00,65.73,65.75,65.66,65.7,6000.0,65.73,65.75,65.66,65.7,6000.0
2015-07-28 13:05:00,65.67,65.79,65.67,65.75,4900.0,65.67,65.79,65.67,65.75,4900.0
2015-07-28 13:10:00,65.79,65.94,65.77,65.94,9522.0,65.79,65.94,65.77,65.94,9522.0
2015-07-28 13:15:00,65.92,65.92,65.79,65.81,7105.0,65.92,65.92,65.79,65.81,7105.0
2015-07-28 13:20:00,65.79,65.83,65.78,65.82,2800.0,65.79,65.83,65.78,65.82,2800.0
2015-07-28 13:25:00,65.82,65.9,65.82,65.84,4825.0,65.82,65.9,65.82,65.84,4825.0
2015-07-28 13:30:00,65.82,65.82,65.77,65.77,2099.0,65.82,65.82,65.77,65.77,2099.0
2015-07-28 13:35:00,65.76,65.76,65.71,65.74,2680.0,65.76,65.76,65.71,65.74,2680.0
2015-07-28 13:40:00,65.77,65.81,65.74,65.81,2865.0,65.77,65.81,65.74,65.81,2865.0
2015-07-28 13:45:00,65.81,65.81,65.67,65.67,4229.0,65.81,65.81,65.67,65.67,4229.0
2015-07-28 13:50:00,65.67,65.75,65.67,65.75,2400.0,65.67,65.75,65.67,65.75,2400.0
2015-07-28 13:55:00,65.71,65.77,65.67,65.76,7897.0,65.71,65.77,65.67,65.76,7897.0
2015-07-28 14:00:00,65.73,65.8,65.72,65.8,2600.0,65.73,65.8,65.72,65.8,2600.0
2015-07-28 14:05:00,65.81,65.9,65.8,65.9,2016.0,65.81,65.9,65.8,65.9,2016.0
2015-07-28 14:10:00,65.86,65.91,65.78,65.78,7108.0,65.86,65.91,65.78,65.78,7108.0
2015-07-28 14:15:00,65.84,65.86,65.77,65.78,8300.0,65.84,65.86,65.77,65.78,8300.0
2015-07-28 14:20:00,65.78,65.81,65.76,65.78,13829.0,65.78,65.81,65.76,65.78,13829.0
2015-07-28 14:25:00,65.81,65.81,65.66,65.69,9608.0,65.81,65.81,65.66,65.69,9608.0
2015-07-28 14:30:00,65.68,65.76,65.68,65.76,2050.0,65.68,65.76,65.68,65.76,2050.0
2015-07-28 14:35:00,65.75,65.8,65.74,65.79,5020.0,65.75,65.8,65.74,65.79,5020.0
2015-07-28 14:40:00,65.77,65.77,65.67,65.7,4785.0,65.77,65.77,65.67,65.7,4785.0
2015-07-28 14:45:00,65.69,65.75,65.68,65.75,7196.0,65.69,65.75,65.68,65.75,7196.0
2015-07-28 14:50:00,65.74,65.8,65.72,65.76,4290.0,65.74,65.8,65.72,65.76,4290.0
2015-07-28 14:55:00,65.78,65.8,65.7,65.71,5600.0,65.78,65.8,65.7,65.71,5600.0
2015-07-28 15:00:00,65.68,65.74,65.65,65.74,7000.0,65.68,65.74,65.65,65.74,7000.0
2015-07-28 15:05:00,65.73,65.76,65.67,65.67,10278.0,65.73,65.76,65.67,65.67,10278.0
2015-07-28 15:10:00,65.66,65.7,65.6,65.62,26062.0,65.66,65.7,65.6,65.62,26062.0
2015-07-28 15:15:00,65.62,65.68,65.61,65.64,7666.0,65.62,65.68,65.61,65.64,7666.0
2015-07-28 15:20:00,65.62,65.65,65.6,65.63,27794.0,65.62,65.65,65.6,65.63,27794.0
2015-07-28 15:25:00,65.63,65.65,65.56,65.56,11467.0,65.63,65.65,65.56,65.56,11467.0
2015-07-28 15:30:00,65.55,65.68,65.55,65.57,15859.0,65.55,65.68,65.55,65.57,15859.0
2015-07-28 15:35:00,65.58,65.66,65.56,65.62,11758.0,65.58,65.66,65.56,65.62,11758.0
2015-07-28 15:40:00,65.62,65.62,65.55,65.58,11042.0,65.62,65.62,65.55,65.58,11042.0
2015-07-28 15:45:00,65.6,65.68,65.58,65.62,18730.0,65.6,65.68,65.58,65.62,18730.0
2015-07-28 15:50:00,65.63,65.78,65.58,65.78,21769.0,65.63,65.78,65.58,65.78,21769.0
2015-07-28 15:55:00,65.78,65.87,65.78,65.83,39242.0,65.78,65.87,65.78,65.83,39242.0
2015-07-29 09:30:00,65.84,66.39,65.58,65.63,11080.0,65.84,66.39,65.58,65.63,11080.0
2015-07-29 09:35:00,65.61,66.16,65.56,65.9,14226.0,65.61,66.16,65.56,65.9,14226.0
2015-07-29 09:40:00,65.85,66.39,65.85,66.16,37128.0,65.85,66.39,65.85,66.16,37128.0
2015-07-29 09:45:00,66.23,66.23,65.93,65.93,10549.0,66.23,66.23,65.93,65.93,10549.0
2015-07-29 09:50:00,65.92,66.17,65.79,66.15,13100.0,65.92,66.17,65.79,66.15,13100.0
2015-07-29 09:55:00,66.12,66.31,66.05,66.31,7060.0,66.12,66.31,66.05,66.31,7060.0
2015-07-29 10:00:00,66.29,66.33,66.16,66.23,6756.0,66.29,66.33,66.16,66.23,6756.0
2015-07-29 10:05:00,66.24,66.31,66.17,66.29,9000.0,66.24,66.31,66.17,66.29,9000.0
2015-07-29 10:10:00,66.3,66.3,66.16,66.16,3300.0,66.3,66.3,66.16,66.16,3300.0
2015-07-29 10:15:00,66.16,66.31,66.03,66.31,6884.0,66.16,66.31,66.03,66.31,6884.0
2015-07-29 10:20:00,66.32,66.32,66.05,66.05,5716.0,66.32,66.32,66.05,66.05,5716.0
2015-07-29 10:25:00,66.05,66.12,65.97,66.0,5219.0,66.05,66.12,65.97,66.0,5219.0
2015-07-29 10:30:00,66.0,66.17,65.97,66.17,11937.0,66.0,66.17,65.97,66.17,11937.0
2015-07-29 10:35:00,66.13,66.2,66.07,66.13,4128.0,66.13,66.2,66.07,66.13,4128.0
2015-07-29 10:40:00,66.14,66.41,66.13,66.3,5100.0,66.14,66.41,66.13,66.3,5100.0
2015-07-29 10:45:00,66.25,66.39,66.2,66.22,10390.0,66.25,66.39,66.2,66.22,10390.0
2015-07-29 10:50:00,66.22,66.22,66.12,66.13,4600.0,66.22,66.22,66.12,66.13,4600.0
2015-07-29 10:55:00,66.13,66.15,66.01,66.01,5400.0,66.13,66.15,66.01,66.01,5400.0
2015-07-29 11:00:00,65.98,66.04,65.86,65.98,8699.0,65.98,66.04,65.86,65.98,8699.0
2015-07-29 11:05:00,66.01,66.06,65.9,65.9,4776.0,66.01,66.06,65.9,65.9,4776.0
2015-07-29 11:10:00,65.91,65.92,65.81,65.87,4900.0,65.91,65.92,65.81,65.87,4900.0
2015-07-29 11:15:00,65.88,66.18,65.87,66.18,7621.0,65.88,66.18,65.87,66.18,7621.0
2015-07-29 11:20:00,66.22,66.23,66.11,66.11,5467.0,66.22,66.23,66.11,66.11,5467.0
2015-07-29 11:25:00,66.1,66.19,66.05,66.12,6350.0,66.1,66.19,66.05,66.12,6350.0
2015-07-29 11:30:00,66.14,66.14,66.03,66.07,3521.0,66.14,66.14,66.03,66.07,3521.0
2015-07-29 11:35:00,66.04,66.05,65.96,65.96,3634.0,66.04,66.05,65.96,65.96,3634.0
2015-07-29 11:40:00,65.96,66.01,65.93,65.93,6203.0,65.96,66.01,65.93,65.93,6203.0
2015-07-29 11:45:00,65.91,65.97,65.82,65.82,3900.0,65.91,65.97,65.82,65.82,3900.0
2015-07-29 11:50:00,65.83,65.84,65.75,65.76,8875.0,65.83,65.84,65.75,65.76,8875.0
2015-07-29 11:55:00,65.81,65.82,65.72,65.81,6447.0,65.81,65.82,65.72,65.81,6447.0
2015-07-29 12:00:00,65.82,65.93,65.82,65.9,2300.0,65.82,65.93,65.82,65.9,2300.0
2015-07-29 12:05:00,65.92,66.03,65.88,65.89,11841.0,65.92,66.03,65.88,65.89,11841.0
2015-07-29 12:10:00,65.88,65.93,65.83,65.93,2400.0,65.88,65.93,65.83,65.93,2400.0
2015-07-29 12:15:00,65.96,65.98,65.87,65.87,4342.0,65.96,65.98,65.87,65.87,4342.0
2015-07-29 12:20:00,65.88,65.89,65.77,65.79,3100.0,65.88,65.89,65.77,65.79,3100.0
2015-07-29 12:25:00,65.79,65.85,65.79,65.81,4100.0,65.79,65.85,65.79,65.81,4100.0
2015-07-29 12:30:00,65.83,65.83,65.7,65.72,6500.0,65.83,65.83,65.7,65.72,6500.0
2015-07-29 12:35:00,65.72,65.72,65.6,65.67,11210.0,65.72,65.72,65.6,65.67,11210.0
2015-07-29 12:40:00,65.7,65.79,65.69,65.77,9411.0,65.7,65.79,65.69,65.77,9411.0
2015-07-29 12:45:00,65.79,65.86,65.78,65.86,5474.0,65.79,65.86,65.78,65.86,5474.0
2015-07-29 12:50:00,65.86,65.9,65.83,65.86,10489.0,65.86,65.9,65.83,65.86,10489.0
2015-07-29 12:55:00,65.87,65.89,65.82,65.89,9000.0,65.87,65.89,65.82,65.89,9000.0
2015-07-29 13:00:00,65.88,65.9,65.77,65.78,6949.0,65.88,65.9,65.77,65.78,6949.0
2015-07-29 13:05:00,65.74,65.8,65.74,65.74,6317.0,65.74,65.8,65.74,65.74,6317.0
2015-07-29 13:10:00,65.74,65.78,65.67,65.73,20958.0,65.74,65.78,65.67,65.73,20958.0
2015-07-29 13:15:00,65.75,65.87,65.72,65.87,7418.0,65.75,65.87,65.72,65.87,7418.0
2015-07-29 13:20:00,65.86,65.86,65.75,65.76,4792.0,65.86,65.86,65.75,65.76,4792.0
2015-07-29 13:25:00,65.78,65.81,65.73,65.76,8935.0,65.78,65.81,65.73,65.76,8935.0
2015-07-29 13:30:00,65.77,65.77,65.7,65.74,6404.0,65.77,65.77,65.7,65.74,6404.0
2015-07-29 13:35:00,65.76,65.91,65.74,65.87,24647.0,65.76,65.91,65.74,65.87,24647.0
2015-07-29 13:40:00,65.91,65.91,65.83,65.83,5800.0,65.91,65.91,65.83,65.83,5800.0
2015-07-29 13:45:00,65.85,66.14,65.79,66.08,177918.0,65.85,66.14,65.79,66.08,177918.0
2015-07-29 13:50:00,66.03,66.03,65.9,65.9,20485.0,66.03,66.03,65.9,65.9,20485.0
2015-07-29 13:55:00,65.91,66.05,65.88,65.99,22100.0,65.91,66.05,65.88,65.99,22100.0
2015-07-29 14:00:00,66.0,66.18,65.97,65.99,8500.0,66.0,66.18,65.97,65.99,8500.0
2015-07-29 14:05:00,66.11,66.17,65.94,65.96,5554.0,66.11,66.17,65.94,65.96,5554.0
2015-07-29 14:10:00,65.95,66.15,65.94,66.15,4498.0,65.95,66.15,65.94,66.15,4498.0
2015-07-29 14:15:00,66.15,66.29,66.1,66.29,7701.0,66.15,66.29,66.1,66.29,7701.0
2015-07-29 14:20:00,66.3,66.36,66.14,66.19,7485.0,66.3,66.36,66.14,66.19,7485.0
2015-07-29 14:25:00,66.19,66.21,66.07,66.19,7818.0,66.19,66.21,66.07,66.19,7818.0
2015-07-29 14:30:00,66.16,66.22,66.12,66.13,7322.0,66.16,66.22,66.12,66.13,7322.0
2015-07-29 14:35:00,66.16,66.22,66.1,66.17,11413.0,66.16,66.22,66.1,66.17,11413.0
2015-07-29 14:40:00,66.17,66.21,66.1,66.15,13499.0,66.17,66.21,66.1,66.15,13499.0
2015-07-29 14:45:00,66.1,66.26,66.01,66.22,16305.0,66.1,66.26,66.01,66.22,16305.0
2015-07-29 14:50:00,66.24,66.34,66.21,66.34,8176.0,66.24,66.34,66.21,66.34,8176.0
2015-07-29 14:55:00,66.35,66.52,66.34,66.48,8237.0,66.35,66.52,66.34,66.48,8237.0
2015-07-29 15:00:00,66.49,66.49,66.28,66.36,15103.0,66.49,66.49,66.28,66.36,15103.0
2015-07-29 15:05:00,66.35,66.5,66.3,66.48,16352.0,66.35,66.5,66.3,66.48,16352.0
2015-07-29 15:10:00,66.5,66.68,66.45,66.66,18192.0,66.5,66.68,66.45,66.66,18192.0
2015-07-29 15:15:00,66.65,66.71,66.61,66.62,14359.0,66.65,66.71,66.61,66.62,14359.0
2015-07-29 15:20:00,66.61,66.71,66.6,66.65,12397.0,66.61,66.71,66.6,66.65,12397.0
2015-07-29 15:25:00,66.66,66.71,66.56,66.6,19320.0,66.66,66.71,66.56,66.6,19320.0
2015-07-29 15:30:00,66.61,66.67,66.54,66.58,12421.0,66.61,66.67,66.54,66.58,12421.0
2015-07-29 15:35:00,66.59,66.72,66.59,66.72,11806.0,66.59,66.72,66.59,66.72,11806.0
2015-07-29 15:40:00,66.74,66.81,66.73,66.81,16033.0,66.74,66.81,66.73,66.81,16033.0
2015-07-29 15:45:00,66.81,66.84,66.7,66.7,23171.0,66.81,66.84,66.7,66.7,23171.0
2015-07-29 15:50:00,66.72,66.74,66.61,66.64,35089.0,66.72,66.74,66.61,66.64,35089.0
2015-07-29 15:55:00,66.62,66.66,66.45,66.51,41912.0,66.62,66.66,66.45,66.51,41912.0
2015-07-30 09:30:00,66.0,69.41,65.06,68.53,64493.0,66.0,69.41,65.06,68.53,64493.0
2015-07-30 09:35:00,68.5,69.92,68.39,69.92,54114.0,68.5,69.92,68.39,69.92,54114.0
2015-07-30 09:40:00,69.83,69.99,69.67,69.73,20335.0,69.83,69.99,69.67,69.73,20335.0
2015-07-30 09:45:00,69.73,69.73,68.97,69.12,17350.0,69.73,69.73,68.97,69.12,17350.0
2015-07-30 09:50:00,68.96,69.12,68.25,68.54,24830.0,68.96,69.12,68.25,68.54,24830.0
2015-07-30 09:55:00,68.65,68.66,68.21,68.35,21783.0,68.65,68.66,68.21,68.35,21783.0
2015-07-30 10:00:00,68.29,68.35,68.06,68.14,22804.0,68.29,68.35,68.06,68.14,22804.0
2015-07-30 10:05:00,68.07,68.37,67.87,68.37,26851.0,68.07,68.37,67.87,68.37,26851.0
2015-07-30 10:10:00,68.46,69.48,68.46,69.48,17687.0,68.46,69.48,68.46,69.48,17687.0
2015-07-30 10:15:00,69.48,69.72,68.76,68.87,15663.0,69.48,69.72,68.76,68.87,15663.0
2015-07-30 10:20:00,68.76,69.15,68.76,69.12,11300.0,68.76,69.15,68.76,69.12,11300.0
2015-07-30 10:25:00,69.12,69.61,69.11,69.59,7252.0,69.12,69.61,69.11,69.59,7252.0
2015-07-30 10:30:00,69.6,69.92,69.6,69.83,11881.0,69.6,69.92,69.6,69.83,11881.0
2015-07-30 10:35:00,69.9,70.26,69.66,69.81,50855.0,69.9,70.26,69.66,69.81,50855.0
2015-07-30 10:40:00,69.83,70.12,69.8,69.96,8173.0,69.83,70.12,69.8,69.96,8173.0
2015-07-30 10:45:00,69.98,69.98,69.74,69.96,8327.0,69.98,69.98,69.74,69.96,8327.0
2015-07-30 10:50:00,70.02,70.61,70.02,70.52,15150.0,70.02,70.61,70.02,70.52,15150.0
2015-07-30 10:55:00,70.48,70.5,70.22,70.32,23101.0,70.48,70.5,70.22,70.32,23101.0
2015-07-30 11:00:00,70.32,70.33,70.03,70.08,15500.0,70.32,70.33,70.03,70.08,15500.0
2015-07-30 11:05:00,70.06,70.49,70.0,70.3,15490.0,70.06,70.49,70.0,70.3,15490.0
2015-07-30 11:10:00,70.38,70.38,70.18,70.28,9801.0,70.38,70.38,70.18,70.28,9801.0
2015-07-30 11:15:00,70.33,70.85,70.29,70.84,26089.0,70.33,70.85,70.29,70.84,26089.0
2015-07-30 11:20:00,70.89,71.19,70.41,70.41,34169.0,70.89,71.19,70.41,70.41,34169.0
2015-07-30 11:25:00,70.45,71.02,70.45,70.94,15200.0,70.45,71.02,70.45,70.94,15200.0
2015-07-30 11:30:00,70.95,71.2,70.91,71.06,21561.0,70.95,71.2,70.91,71.06,21561.0
2015-07-30 11:35:00,71.12,71.48,71.05,71.2,46042.0,71.12,71.48,71.05,71.2,46042.0
2015-07-30 11:40:00,71.2,71.21,70.87,71.05,29954.0,71.2,71.21,70.87,71.05,29954.0
2015-07-30 11:45:00,70.97,71.11,70.97,71.04,9300.0,70.97,71.11,70.97,71.04,9300.0
2015-07-30 11:50:00,71.05,71.54,71.02,71.4,15374.0,71.05,71.54,71.02,71.4,15374.0
2015-07-30 11:55:00,71.39,71.54,71.16,71.45,28454.0,71.39,71.54,71.16,71.45,28454.0
2015-07-30 12:00:00,71.46,72.27,71.46,72.26,23858.0,71.46,72.27,71.46,72.26,23858.0
2015-07-30 12:05:00,72.38,72.65,72.32,72.65,25012.0,72.38,72.65,72.32,72.65,25012.0
2015-07-30 12:10:00,72.49,73.18,72.49,73.18,19542.0,72.49,73.18,72.49,73.18,19542.0
2015-07-30 12:15:00,73.06,73.11,72.53,72.96,14735.0,73.06,73.11,72.53,72.96,14735.0
2015-07-30 12:20:00,72.95,73.47,72.92,73.44,14057.0,72.95,73.47,72.92,73.44,14057.0
2015-07-30 12:25:00,73.44,73.44,72.8,72.97,11700.0,73.44,73.44,72.8,72.97,11700.0
2015-07-30 12:30:00,73.07,73.07,72.59,72.6,18201.0,73.07,73.07,72.59,72.6,18201.0
2015-07-30 12:35:00,72.66,72.94,72.56,72.74,27172.0,72.66,72.94,72.56,72.74,27172.0
2015-07-30 12:40:00,72.72,73.19,72.72,73.02,9172.0,72.72,73.19,72.72,73.02,9172.0
2015-07-30 12:45:00,73.06,73.23,73.02,73.02,12193.0,73.06,73.23,73.02,73.02,12193.0
2015-07-30 12:50:00,73.02,73.03,72.68,72.78,20029.0,73.02,73.03,72.68,72.78,20029.0
2015-07-30 12:55:00,72.77,72.87,72.68,72.7,15830.0,72.77,72.87,72.68,72.7,15830.0
2015-07-30 13:00:00,72.72,72.77,72.64,72.64,15700.0,72.72,72.77,72.64,72.64,15700.0
2015-07-30 13:05:00,72.66,72.7,72.61,72.63,16237.0,72.66,72.7,72.61,72.63,16237.0
2015-07-30 13:10:00,72.67,72.68,72.6,72.68,19147.0,72.67,72.68,72.6,72.68,19147.0
2015-07-30 13:15:00,72.67,72.78,72.65,72.67,18074.0,72.67,72.78,72.65,72.67,18074.0
2015-07-30 13:20:00,72.67,72.69,72.01,72.09,42976.0,72.67,72.69,72.01,72.09,42976.0
2015-07-30 13:25:00,72.1,72.69,72.08,72.51,20938.0,72.1,72.69,72.08,72.51,20938.0
2015-07-30 13:30:00,72.5,72.61,72.34,72.55,23737.0,72.5,72.61,72.34,72.55,23737.0
2015-07-30 13:35:00,72.56,73.05,72.55,73.0,39578.0,72.56,73.05,72.55,73.0,39578.0
2015-07-30 13:40:00,72.98,72.99,72.43,72.51,60645.0,72.98,72.99,72.43,72.51,60645.0
2015-07-30 13:45:00,72.51,72.58,72.37,72.4,19466.0,72.51,72.58,72.37,72.4,19466.0
2015-07-30 13:50:00,72.41,72.45,72.33,72.35,30818.0,72.41,72.45,72.33,72.35,30818.0
2015-07-30 13:55:00,72.35,72.44,72.35,72.4,29606.0,72.35,72.44,72.35,72.4,29606.0
2015-07-30 14:00:00,72.4,72.6,72.35,72.42,16674.0,72.4,72.6,72.35,72.42,16674.0
2015-07-30 14:05:00,72.4,72.57,72.38,72.55,9351.0,72.4,72.57,72.38,72.55,9351.0
2015-07-30 14:10:00,72.53,72.56,72.4,72.4,15918.0,72.53,72.56,72.4,72.4,15918.0
2015-07-30 14:15:00,72.39,72.41,72.02,72.03,32399.0,72.39,72.41,72.02,72.03,32399.0
2015-07-30 14:20:00,72.06,72.14,71.79,72.01,24015.0,72.06,72.14,71.79,72.01,24015.0
2015-07-30 14:25:00,72.01,72.01,71.7,71.7,15900.0,72.01,72.01,71.7,71.7,15900.0
2015-07-30 14:30:00,71.69,71.75,71.54,71.6,19600.0,71.69,71.75,71.54,71.6,19600.0
2015-07-30 14:35:00,71.6,71.67,71.36,71.38,16914.0,71.6,71.67,71.36,71.38,16914.0
2015-07-30 14:40:00,71.38,71.48,71.37,71.42,27642.0,71.38,71.48,71.37,71.42,27642.0
2015-07-30 14:45:00,71.44,71.58,71.14,71.25,28294.0,71.44,71.58,71.14,71.25,28294.0
2015-07-30 14:50:00,71.26,71.55,71.25,71.42,27468.0,71.26,71.55,71.25,71.42,27468.0
2015-07-30 14:55:00,71.4,71.4,71.08,71.08,12244.0,71.4,71.4,71.08,71.08,12244.0
2015-07-30 15:00:00,71.13,71.42,71.12,71.34,18934.0,71.13,71.42,71.12,71.34,18934.0
2015-07-30 15:05:00,71.34,71.52,71.34,71.44,29495.0,71.34,71.52,71.34,71.44,29495.0
2015-07-30 15:10:00,71.48,71.65,71.36,71.41,24874.0,71.48,71.65,71.36,71.41,24874.0
2015-07-30 15:15:00,71.45,71.68,71.42,71.56,16895.0,71.45,71.68,71.42,71.56,16895.0
2015-07-30 15:20:00,71.61,71.64,71.39,71.43,15718.0,71.61,71.64,71.39,71.43,15718.0
2015-07-30 15:25:00,71.41,71.42,71.17,71.31,14700.0,71.41,71.42,71.17,71.31,14700.0
2015-07-30 15:30:00,71.32,71.36,71.26,71.27,17284.0,71.32,71.36,71.26,71.27,17284.0
2015-07-30 15:35:00,71.26,71.4,71.2,71.38,11051.0,71.26,71.4,71.2,71.38,11051.0
2015-07-30 15:40:00,71.41,71.5,71.3,71.5,21284.0,71.41,71.5,71.3,71.5,21284.0
2015-07-30 15:45:00,71.49,71.59,71.41,71.41,19870.0,71.49,71.59,71.41,71.41,19870.0
2015-07-30 15:50:00,71.38,71.44,71.17,71.33,53303.0,71.38,71.44,71.17,71.33,53303.0
2015-07-30 15:55:00,71.33,71.49,71.33,71.34,57666.0,71.33,71.49,71.33,71.34,57666.0
2015-07-31 09:30:00,71.95,72.84,71.88,72.13,19589.0,71.95,72.84,71.88,72.13,19589.0
2015-07-31 09:35:00,72.19,72.32,71.74,71.91,24098.0,72.19,72.32,71.74,71.91,24098.0
2015-07-31 09:40:00,71.93,72.19,71.62,72.19,15824.0,71.93,72.19,71.62,72.19,15824.0
2015-07-31 09:45:00,72.06,72.3,72.05,72.29,11337.0,72.06,72.3,72.05,72.29,11337.0
2015-07-31 09:50:00,72.27,72.68,72.22,72.68,7121.0,72.27,72.68,72.22,72.68,7121.0
2015-07-31 09:55:00,72.63,72.84,72.47,72.69,18000.0,72.63,72.84,72.47,72.69,18000.0
2015-07-31 10:00:00,72.66,73.0,72.66,73.0,6350.0,72.66,73.0,72.66,73.0,6350.0
2015-07-31 10:05:00,72.99,73.04,72.82,72.85,31262.0,72.99,73.04,72.82,72.85,31262.0
2015-07-31 10:10:00,72.83,72.88,72.59,72.64,25996.0,72.83,72.88,72.59,72.64,25996.0
2015-07-31 10:15:00,72.74,72.74,72.42,72.46,20621.0,72.74,72.74,72.42,72.46,20621.0
2015-07-31 10:20:00,72.47,72.71,72.47,72.71,14800.0,72.47,72.71,72.47,72.71,14800.0
2015-07-31 10:25:00,72.75,72.8,72.63,72.72,8727.0,72.75,72.8,72.63,72.72,8727.0
2015-07-31 10:30:00,72.68,72.8,72.64,72.7,6649.0,72.68,72.8,72.64,72.7,6649.0
2015-07-31 10:35:00,72.7,72.82,72.7,72.81,5800.0,72.7,72.82,72.7,72.81,5800.0
2015-07-31 10:40:00,72.81,72.96,72.77,72.96,6600.0,72.81,72.96,72.77,72.96,6600.0
2015-07-31 10:45:00,72.96,72.96,72.85,72.9,7350.0,72.96,72.96,72.85,72.9,7350.0
2015-07-31 10:50:00,72.96,72.96,72.68,72.68,6400.0,72.96,72.96,72.68,72.68,6400.0
2015-07-31 10:55:00,72.73,72.86,72.7,72.82,5252.0,72.73,72.86,72.7,72.82,5252.0
2015-07-31 11:00:00,72.84,73.08,72.82,73.08,10000.0,72.84,73.08,72.82,73.08,10000.0
2015-07-31 11:05:00,73.08,73.23,72.87,72.87,18196.0,73.08,73.23,72.87,72.87,18196.0
2015-07-31 11:10:00,72.84,73.04,72.64,73.04,8465.0,72.84,73.04,72.64,73.04,8465.0
2015-07-31 11:15:00,73.01,73.19,72.98,73.19,3835.0,73.01,73.19,72.98,73.19,3835.0
2015-07-31 11:20:00,73.14,73.28,73.01,73.02,10727.0,73.14,73.28,73.01,73.02,10727.0
2015-07-31 11:25:00,73.05,73.08,72.97,73.02,10047.0,73.05,73.08,72.97,73.02,10047.0
2015-07-31 11:30:00,73.06,73.33,73.06,73.33,4236.0,73.06,73.33,73.06,73.33,4236.0
2015-07-31 11:35:00,73.31,73.48,73.25,73.45,9550.0,73.31,73.48,73.25,73.45,9550.0
2015-07-31 11:40:00,73.42,73.45,73.04,73.04,32279.0,73.42,73.45,73.04,73.04,32279.0
2015-07-31 11:45:00,73.11,73.11,72.72,72.93,58438.0,73.11,73.11,72.72,72.93,58438.0
2015-07-31 11:50:00,72.9,73.03,72.83,72.91,15832.0,72.9,73.03,72.83,72.91,15832.0
2015-07-31 11:55:00,72.94,72.96,72.79,72.95,14900.0,72.94,72.96,72.79,72.95,14900.0
2015-07-31 12:00:00,72.96,73.14,72.89,72.98,9300.0,72.96,73.14,72.89,72.98,9300.0
2015-07-31 12:05:00,72.99,73.14,72.93,73.06,9988.0,72.99,73.14,72.93,73.06,9988.0
2015-07-31 12:10:00,73.13,73.14,72.78,72.93,11416.0,73.13,73.14,72.78,72.93,11416.0
2015-07-31 12:15:00,72.91,72.96,72.86,72.95,4100.0,72.91,72.96,72.86,72.95,4100.0
2015-07-31 12:20:00,72.96,73.11,72.96,73.03,6612.0,72.96,73.11,72.96,73.03,6612.0
2015-07-31 12:25:00,73.04,73.1,72.97,72.98,6430.0,73.04,73.1,72.97,72.98,6430.0
2015-07-31 12:30:00,73.06,73.06,72.78,72.86,10256.0,73.06,73.06,72.78,72.86,10256.0
2015-07-31 12:35:00,72.86,73.11,72.83,73.06,8850.0,72.86,73.11,72.83,73.06,8850.0
2015-07-31 12:40:00,73.05,73.08,72.98,73.04,7170.0,73.05,73.08,72.98,73.04,7170.0
2015-07-31 12:45:00,72.99,73.16,72.99,73.1,6900.0,72.99,73.16,72.99,73.1,6900.0
2015-07-31 12:50:00,73.09,73.36,73.07,73.36,3330.0,73.09,73.36,73.07,73.36,3330.0
2015-07-31 12:55:00,73.36,73.59,73.34,73.37,10203.0,73.36,73.59,73.34,73.37,10203.0
2015-07-31 13:00:00,73.34,73.34,73.08,73.17,10954.0,73.34,73.34,73.08,73.17,10954.0
2015-07-31 13:05:00,73.14,73.15,72.96,73.01,8100.0,73.14,73.15,72.96,73.01,8100.0
2015-07-31 13:10:00,73.02,73.22,73.01,73.22,3625.0,73.02,73.22,73.01,73.22,3625.0
2015-07-31 13:15:00,73.23,73.33,73.17,73.2,5400.0,73.23,73.33,73.17,73.2,5400.0
2015-07-31 13:20:00,73.17,73.38,73.15,73.26,23667.0,73.17,73.38,73.15,73.26,23667.0
2015-07-31 13:25:00,73.24,73.24,72.97,73.01,16061.0,73.24,73.24,72.97,73.01,16061.0
2015-07-31 13:30:00,73.01,73.11,72.8,73.06,46623.0,73.01,73.11,72.8,73.06,46623.0
2015-07-31 13:35:00,73.06,73.37,73.01,73.37,12834.0,73.06,73.37,73.01,73.37,12834.0
2015-07-31 13:40:00,73.38,73.52,73.35,73.52,4800.0,73.38,73.52,73.35,73.52,4800.0
2015-07-31 13:45:00,73.51,73.52,73.0,73.0,12450.0,73.51,73.52,73.0,73.0,12450.0
2015-07-31 13:50:00,73.0,73.03,72.85,72.86,8970.0,73.0,73.03,72.85,72.86,8970.0
2015-07-31 13:55:00,72.83,72.9,72.75,72.9,11900.0,72.83,72.9,72.75,72.9,11900.0
2015-07-31 14:00:00,72.91,73.25,72.91,73.12,14899.0,72.91,73.25,72.91,73.12,14899.0
2015-07-31 14:05:00,73.15,73.39,73.09,73.26,11300.0,73.15,73.39,73.09,73.26,11300.0
2015-07-31 14:10:00,73.22,73.44,73.18,73.44,4700.0,73.22,73.44,73.18,73.44,4700.0
2015-07-31 14:15:00,73.46,73.58,73.06,73.06,13199.0,73.46,73.58,73.06,73.06,13199.0
2015-07-31 14:20:00,73.05,73.27,73.0,73.16,13562.0,73.05,73.27,73.0,73.16,13562.0
2015-07-31 14:25:00,73.17,73.44,73.15,73.34,7100.0,73.17,73.44,73.15,73.34,7100.0
2015-07-31 14:30:00,73.34,73.61,73.23,73.39,17678.0,73.34,73.61,73.23,73.39,17678.0
2015-07-31 14:35:00,73.32,73.35,72.98,73.23,16402.0,73.32,73.35,72.98,73.23,16402.0
2015-07-31 14:40:00,73.22,73.42,73.12,73.28,11600.0,73.22,73.42,73.12,73.28,11600.0
2015-07-31 14:45:00,73.35,73.54,73.32,73.45,14662.0,73.35,73.54,73.32,73.45,14662.0
2015-07-31 14:50:00,73.42,73.77,73.36,73.49,18796.0,73.42,73.77,73.36,73.49,18796.0
2015-07-31 14:55:00,73.54,73.68,73.37,73.39,14282.0,73.54,73.68,73.37,73.39,14282.0
2015-07-31 15:00:00,73.37,73.57,73.34,73.55,19275.0,73.37,73.57,73.34,73.55,19275.0
2015-07-31 15:05:00,73.56,73.61,73.2,73.26,21100.0,73.56,73.61,73.2,73.26,21100.0
2015-07-31 15:10:00,73.24,73.26,73.03,73.05,18439.0,73.24,73.26,73.03,73.05,18439.0
2015-07-31 15:15:00,73.05,73.09,72.98,73.05,17700.0,73.05,73.09,72.98,73.05,17700.0
2015-07-31 15:20:00,73.05,73.24,72.94,72.96,19712.0,73.05,73.24,72.94,72.96,19712.0
2015-07-31 15:25:00,72.96,73.02,72.82,72.89,26125.0,72.96,73.02,72.82,72.89,26125.0
2015-07-31 15:30:00,72.87,72.92,72.79,72.85,20217.0,72.87,72.92,72.79,72.85,20217.0
2015-07-31 15:35:00,72.84,73.01,72.84,72.95,15407.0,72.84,73.01,72.84,72.95,15407.0
2015-07-31 15:40:00,72.96,73.09,72.83,72.98,22012.0,72.96,73.09,72.83,72.98,22012.0
2015-07-31 15:45:00,72.95,72.95,72.72,72.86,34124.0,72.95,72.95,72.72,72.86,34124.0
2015-07-31 15:50:00,72.86,72.86,72.55,72.64,96505.0,72.86,72.86,72.55,72.64,96505.0
2015-07-31 15:55:00,72.65,72.78,72.6,72.73,83823.0,72.65,72.78,72.6,72.73,83823.0
2015-08-03 09:30:00,73.19,73.78,72.88,73.11,17882.0,73.19,73.78,72.88,73.11,17882.0
2015-08-03 09:35:00,73.27,73.46,73.04,73.44,19315.0,73.27,73.46,73.04,73.44,19315.0
2015-08-03 09:40:00,73.45,73.65,72.96,72.96,25103.0,73.45,73.65,72.96,72.96,25103.0
2015-08-03 09:45:00,73.03,73.23,72.96,72.98,20067.0,73.03,73.23,72.96,72.98,20067.0
2015-08-03 09:50:00,73.0,73.32,72.94,73.24,6251.0,73.0,73.32,72.94,73.24,6251.0
2015-08-03 09:55:00,73.32,73.38,73.14,73.28,17093.0,73.32,73.38,73.14,73.28,17093.0
2015-08-03 10:00:00,73.27,73.36,73.15,73.2,15507.0,73.27,73.36,73.15,73.2,15507.0
2015-08-03 10:05:00,73.21,73.32,73.13,73.2,7099.0,73.21,73.32,73.13,73.2,7099.0
2015-08-03 10:10:00,73.17,73.31,73.12,73.31,47384.0,73.17,73.31,73.12,73.31,47384.0
2015-08-03 10:15:00,73.36,73.36,73.14,73.2,12838.0,73.36,73.36,73.14,73.2,12838.0
2015-08-03 10:20:00,73.21,73.38,73.16,73.2,11987.0,73.21,73.38,73.16,73.2,11987.0
2015-08-03 10:25:00,73.17,73.35,73.16,73.35,10627.0,73.17,73.35,73.16,73.35,10627.0
2015-08-03 10:30:00,73.35,73.42,73.21,73.33,5405.0,73.35,73.42,73.21,73.33,5405.0
2015-08-03 10:35:00,73.32,73.32,73.19,73.23,6140.0,73.32,73.32,73.19,73.23,6140.0
2015-08-03 10:40:00,73.29,73.3,73.17,73.2,11400.0,73.29,73.3,73.17,73.2,11400.0
2015-08-03 10:45:00,73.18,73.29,73.18,73.29,6953.0,73.18,73.29,73.18,73.29,6953.0
2015-08-03 10:50:00,73.32,73.35,73.2,73.24,6209.0,73.32,73.35,73.2,73.24,6209.0
2015-08-03 10:55:00,73.25,73.27,73.18,73.2,9854.0,73.25,73.27,73.18,73.2,9854.0
2015-08-03 11:00:00,73.2,73.23,73.12,73.22,16377.0,73.2,73.23,73.12,73.22,16377.0
2015-08-03 11:05:00,73.27,73.27,73.22,73.27,4500.0,73.27,73.27,73.22,73.27,4500.0
2015-08-03 11:10:00,73.25,73.4,73.25,73.4,5942.0,73.25,73.4,73.25,73.4,5942.0
2015-08-03 11:15:00,73.39,73.47,73.39,73.45,5175.0,73.39,73.47,73.39,73.45,5175.0
2015-08-03 11:20:00,73.45,73.48,73.21,73.29,10504.0,73.45,73.48,73.21,73.29,10504.0
2015-08-03 11:25:00,73.27,73.35,73.24,73.26,4009.0,73.27,73.35,73.24,73.26,4009.0
2015-08-03 11:30:00,73.25,73.36,73.25,73.27,2140.0,73.25,73.36,73.25,73.27,2140.0
2015-08-03 11:35:00,73.27,73.31,73.2,73.22,4640.0,73.27,73.31,73.2,73.22,4640.0
2015-08-03 11:40:00,73.21,73.24,73.18,73.24,7291.0,73.21,73.24,73.18,73.24,7291.0
2015-08-03 11:45:00,73.25,73.34,73.2,73.28,7123.0,73.25,73.34,73.2,73.28,7123.0
2015-08-03 11:50:00,73.26,73.29,73.24,73.28,10401.0,73.26,73.29,73.24,73.28,10401.0
2015-08-03 11:55:00,73.28,73.35,73.26,73.35,3817.0,73.28,73.35,73.26,73.35,3817.0
2015-08-03 12:00:00,73.39,73.5,73.39,73.45,18710.0,73.39,73.5,73.39,73.45,18710.0
2015-08-03 12:05:00,73.43,73.5,73.37,73.42,7480.0,73.43,73.5,73.37,73.42,7480.0
2015-08-03 12:10:00,73.42,73.6,73.36,73.6,5064.0,73.42,73.6,73.36,73.6,5064.0
2015-08-03 12:15:00,73.58,73.58,73.42,73.5,2480.0,73.58,73.58,73.42,73.5,2480.0
2015-08-03 12:20:00,73.44,73.48,73.36,73.43,11221.0,73.44,73.48,73.36,73.43,11221.0
2015-08-03 12:25:00,73.43,73.47,73.38,73.44,5808.0,73.43,73.47,73.38,73.44,5808.0
2015-08-03 12:30:00,73.41,73.54,73.34,73.49,12302.0,73.41,73.54,73.34,73.49,12302.0
2015-08-03 12:35:00,73.5,73.83,73.49,73.83,23733.0,73.5,73.83,73.49,73.83,23733.0
2015-08-03 12:40:00,73.81,73.82,73.66,73.67,35201.0,73.81,73.82,73.66,73.67,35201.0
2015-08-03 12:45:00,73.62,73.64,73.52,73.54,8184.0,73.62,73.64,73.52,73.54,8184.0
2015-08-03 12:50:00,73.52,73.72,73.48,73.69,23370.0,73.52,73.72,73.48,73.69,23370.0
2015-08-03 12:55:00,73.7,73.76,73.61,73.7,25869.0,73.7,73.76,73.61,73.7,25869.0
2015-08-03 13:00:00,73.7,73.72,73.58,73.72,15858.0,73.7,73.72,73.58,73.72,15858.0
2015-08-03 13:05:00,73.68,73.75,73.66,73.74,10610.0,73.68,73.75,73.66,73.74,10610.0
2015-08-03 13:10:00,73.74,73.86,73.69,73.72,8065.0,73.74,73.86,73.69,73.72,8065.0
2015-08-03 13:15:00,73.69,73.83,73.68,73.83,8480.0,73.69,73.83,73.68,73.83,8480.0
2015-08-03 13:20:00,73.81,73.94,73.78,73.78,9168.0,73.81,73.94,73.78,73.78,9168.0
2015-08-03 13:25:00,73.73,73.98,73.72,73.88,12321.0,73.73,73.98,73.72,73.88,12321.0
2015-08-03 13:30:00,73.91,74.11,73.85,74.11,11516.0,73.91,74.11,73.85,74.11,11516.0
2015-08-03 13:35:00,74.09,74.13,73.98,74.01,7200.0,74.09,74.13,73.98,74.01,7200.0
2015-08-03 13:40:00,74.03,74.11,73.96,73.96,4763.0,74.03,74.11,73.96,73.96,4763.0
2015-08-03 13:45:00,73.93,74.19,73.93,74.11,8558.0,73.93,74.19,73.93,74.11,8558.0
2015-08-03 13:50:00,74.2,74.21,74.09,74.1,15759.0,74.2,74.21,74.09,74.1,15759.0
2015-08-03 13:55:00,74.05,74.27,74.05,74.15,10564.0,74.05,74.27,74.05,74.15,10564.0
2015-08-03 14:00:00,74.11,74.25,74.1,74.2,9492.0,74.11,74.25,74.1,74.2,9492.0
2015-08-03 14:05:00,74.19,74.19,74.04,74.14,13458.0,74.19,74.19,74.04,74.14,13458.0
2015-08-03 14:10:00,74.11,74.18,74.05,74.15,9462.0,74.11,74.18,74.05,74.15,9462.0
2015-08-03 14:15:00,74.12,74.15,73.81,73.81,28812.0,74.12,74.15,73.81,73.81,28812.0
2015-08-03 14:20:00,73.76,73.76,73.66,73.71,4800.0,73.76,73.76,73.66,73.71,4800.0
2015-08-03 14:25:00,73.68,73.97,73.66,73.95,12094.0,73.68,73.97,73.66,73.95,12094.0
2015-08-03 14:30:00,73.96,73.97,73.71,73.85,10679.0,73.96,73.97,73.71,73.85,10679.0
2015-08-03 14:35:00,73.81,73.82,73.73,73.81,7625.0,73.81,73.82,73.73,73.81,7625.0
2015-08-03 14:40:00,73.87,73.9,73.73,73.81,5200.0,73.87,73.9,73.73,73.81,5200.0
2015-08-03 14:45:00,73.82,73.87,73.67,73.68,6336.0,73.82,73.87,73.67,73.68,6336.0
2015-08-03 14:50:00,73.69,73.75,73.6,73.61,9770.0,73.69,73.75,73.6,73.61,9770.0
2015-08-03 14:55:00,73.6,73.63,73.4,73.52,13033.0,73.6,73.63,73.4,73.52,13033.0
2015-08-03 15:00:00,73.56,73.57,73.44,73.54,10810.0,73.56,73.57,73.44,73.54,10810.0
2015-08-03 15:05:00,73.54,73.7,73.5,73.6,11750.0,73.54,73.7,73.5,73.6,11750.0
2015-08-03 15:10:00,73.57,73.78,73.54,73.73,13660.0,73.57,73.78,73.54,73.73,13660.0
2015-08-03 15:15:00,73.78,73.8,73.64,73.65,10516.0,73.78,73.8,73.64,73.65,10516.0
2015-08-03 15:20:00,73.68,73.76,73.63,73.66,22739.0,73.68,73.76,73.63,73.66,22739.0
2015-08-03 15:25:00,73.67,73.76,73.65,73.73,14611.0,73.67,73.76,73.65,73.73,14611.0
2015-08-03 15:30:00,73.73,73.83,73.73,73.8,11828.0,73.73,73.83,73.73,73.8,11828.0
2015-08-03 15:35:00,73.8,73.97,73.8,73.97,7420.0,73.8,73.97,73.8,73.97,7420.0
2015-08-03 15:40:00,73.98,74.06,73.94,74.01,16569.0,73.98,74.06,73.94,74.01,16569.0
2015-08-03 15:45:00,74.01,74.12,73.95,74.12,21945.0,74.01,74.12,73.95,74.12,21945.0
2015-08-03 15:50:00,74.1,74.16,74.05,74.11,34955.0,74.1,74.16,74.05,74.11,34955.0
2015-08-03 15:55:00,74.11,74.24,74.08,74.13,37527.0,74.11,74.24,74.08,74.13,37527.0
2015-08-04 09:30:00,74.31,74.55,74.31,74.34,8757.0,74.31,74.55,74.31,74.34,8757.0
2015-08-04 09:35:00,74.64,74.67,74.22,74.3,11779.0,74.64,74.67,74.22,74.3,11779.0
2015-08-04 09:40:00,74.32,74.47,74.1,74.46,6399.0,74.32,74.47,74.1,74.46,6399.0
2015-08-04 09:45:00,74.36,74.47,74.26,74.47,950.0,74.36,74.47,74.26,74.47,950.0
2015-08-04 09:50:00,74.48,74.58,74.47,74.5,5130.0,74.48,74.58,74.47,74.5,5130.0
2015-08-04 09:55:00,74.49,74.75,74.38,74.64,5271.0,74.49,74.75,74.38,74.64,5271.0
2015-08-04 10:00:00,74.69,74.74,74.62,74.74,1870.0,74.69,74.74,74.62,74.74,1870.0
2015-08-04 10:05:00,74.73,74.8,74.54,74.56,5700.0,74.73,74.8,74.54,74.56,5700.0
2015-08-04 10:10:00,74.55,74.62,74.51,74.61,1600.0,74.55,74.62,74.51,74.61,1600.0
2015-08-04 10:15:00,74.63,74.72,74.46,74.6,6000.0,74.63,74.72,74.46,74.6,6000.0
2015-08-04 10:20:00,74.6,74.66,74.44,74.63,7600.0,74.6,74.66,74.44,74.63,7600.0
2015-08-04 10:25:00,74.55,74.71,74.49,74.53,5400.0,74.55,74.71,74.49,74.53,5400.0
2015-08-04 10:30:00,74.49,74.53,74.32,74.32,14919.0,74.49,74.53,74.32,74.32,14919.0
2015-08-04 10:35:00,74.32,74.4,74.17,74.26,18682.0,74.32,74.4,74.17,74.26,18682.0
2015-08-04 10:40:00,74.18,74.28,74.05,74.05,3600.0,74.18,74.28,74.05,74.05,3600.0
2015-08-04 10:45:00,74.04,74.17,73.94,74.17,6500.0,74.04,74.17,73.94,74.17,6500.0
2015-08-04 10:50:00,74.14,74.15,74.04,74.05,6492.0,74.14,74.15,74.04,74.05,6492.0
2015-08-04 10:55:00,74.05,74.29,74.01,74.27,7913.0,74.05,74.29,74.01,74.27,7913.0
2015-08-04 11:00:00,74.21,74.32,74.2,74.2,2100.0,74.21,74.32,74.2,74.2,2100.0
2015-08-04 11:05:00,74.19,74.22,74.12,74.12,5093.0,74.19,74.22,74.12,74.12,5093.0
2015-08-04 11:10:00,74.09,74.22,74.08,74.22,2704.0,74.09,74.22,74.08,74.22,2704.0
2015-08-04 11:15:00,74.16,74.16,74.04,74.04,2402.0,74.16,74.16,74.04,74.04,2402.0
2015-08-04 11:20:00,74.03,74.04,73.91,73.97,4315.0,74.03,74.04,73.91,73.97,4315.0
2015-08-04 11:25:00,73.98,74.07,73.83,73.93,13950.0,73.98,74.07,73.83,73.93,13950.0
2015-08-04 11:30:00,73.93,74.04,73.82,73.93,6256.0,73.93,74.04,73.82,73.93,6256.0
2015-08-04 11:35:00,73.97,74.19,73.96,74.07,6157.0,73.97,74.19,73.96,74.07,6157.0
2015-08-04 11:40:00,74.13,74.13,74.01,74.09,3804.0,74.13,74.13,74.01,74.09,3804.0
2015-08-04 11:45:00,74.05,74.05,73.89,73.89,2400.0,74.05,74.05,73.89,73.89,2400.0
2015-08-04 11:50:00,73.82,73.87,73.75,73.87,4348.0,73.82,73.87,73.75,73.87,4348.0
2015-08-04 11:55:00,73.84,73.96,73.76,73.84,6613.0,73.84,73.96,73.76,73.84,6613.0
2015-08-04 12:00:00,73.9,73.97,73.88,73.91,2000.0,73.9,73.97,73.88,73.91,2000.0
2015-08-04 12:05:00,73.96,74.05,73.92,73.93,2340.0,73.96,74.05,73.92,73.93,2340.0
2015-08-04 12:10:00,73.83,73.91,73.82,73.83,2080.0,73.83,73.91,73.82,73.83,2080.0
2015-08-04 12:15:00,73.94,73.98,73.8,73.95,3640.0,73.94,73.98,73.8,73.95,3640.0
2015-08-04 12:20:00,73.88,73.96,73.78,73.78,1700.0,73.88,73.96,73.78,73.78,1700.0
2015-08-04 12:25:00,73.76,73.8,73.68,73.68,2948.0,73.76,73.8,73.68,73.68,2948.0
2015-08-04 12:30:00,73.66,73.84,73.66,73.84,1760.0,73.66,73.84,73.66,73.84,1760.0
2015-08-04 12:35:00,73.9,73.93,73.83,73.85,5200.0,73.9,73.93,73.83,73.85,5200.0
2015-08-04 12:40:00,73.85,73.88,73.71,73.76,13064.0,73.85,73.88,73.71,73.76,13064.0
2015-08-04 12:45:00,73.77,73.78,73.69,73.77,2900.0,73.77,73.78,73.69,73.77,2900.0
2015-08-04 12:50:00,73.78,73.9,73.72,73.72,8000.0,73.78,73.9,73.72,73.72,8000.0
2015-08-04 12:55:00,73.72,73.76,73.7,73.76,2898.0,73.72,73.76,73.7,73.76,2898.0
2015-08-04 13:00:00,73.78,73.83,73.75,73.76,2000.0,73.78,73.83,73.75,73.76,2000.0
2015-08-04 13:05:00,73.74,73.87,73.72,73.87,2100.0,73.74,73.87,73.72,73.87,2100.0
2015-08-04 13:10:00,73.88,73.9,73.71,73.71,3300.0,73.88,73.9,73.71,73.71,3300.0
2015-08-04 13:15:00,73.71,73.88,73.71,73.84,2800.0,73.71,73.88,73.71,73.84,2800.0
2015-08-04 13:20:00,73.86,73.89,73.75,73.76,2004.0,73.86,73.89,73.75,73.76,2004.0
2015-08-04 13:25:00,73.79,73.84,73.7,73.7,2200.0,73.79,73.84,73.7,73.7,2200.0
2015-08-04 13:30:00,73.75,73.86,73.66,73.66,4700.0,73.75,73.86,73.66,73.66,4700.0
2015-08-04 13:35:00,73.7,73.81,73.6,73.6,7500.0,73.7,73.81,73.6,73.6,7500.0
2015-08-04 13:40:00,73.61,73.65,73.44,73.51,11951.0,73.61,73.65,73.44,73.51,11951.0
2015-08-04 13:45:00,73.51,73.62,73.39,73.39,13271.0,73.51,73.62,73.39,73.39,13271.0
2015-08-04 13:50:00,73.34,73.5,73.34,73.36,3400.0,73.34,73.5,73.34,73.36,3400.0
2015-08-04 13:55:00,73.27,73.35,73.2,73.3,5600.0,73.27,73.35,73.2,73.3,5600.0
2015-08-04 14:00:00,73.3,73.3,73.18,73.21,7354.0,73.3,73.3,73.18,73.21,7354.0
2015-08-04 14:05:00,73.25,73.4,73.21,73.21,7700.0,73.25,73.4,73.21,73.21,7700.0
2015-08-04 14:10:00,73.21,73.24,73.08,73.09,6436.0,73.21,73.24,73.08,73.09,6436.0
2015-08-04 14:15:00,73.18,73.25,73.13,73.19,3200.0,73.18,73.25,73.13,73.19,3200.0
2015-08-04 14:20:00,73.2,73.28,73.17,73.22,5500.0,73.2,73.28,73.17,73.22,5500.0
2015-08-04 14:25:00,73.2,73.43,73.2,73.32,5776.0,73.2,73.43,73.2,73.32,5776.0
2015-08-04 14:30:00,73.32,73.32,73.26,73.26,2038.0,73.32,73.32,73.26,73.26,2038.0
2015-08-04 14:35:00,73.31,73.49,73.29,73.47,37270.0,73.31,73.49,73.29,73.47,37270.0
2015-08-04 14:40:00,73.45,73.53,73.38,73.53,4647.0,73.45,73.53,73.38,73.53,4647.0
2015-08-04 14:45:00,73.53,73.59,73.51,73.58,4064.0,73.53,73.59,73.51,73.58,4064.0
2015-08-04 14:50:00,73.58,73.58,73.43,73.43,2568.0,73.58,73.58,73.43,73.43,2568.0
2015-08-04 14:55:00,73.44,73.5,73.38,73.45,8900.0,73.44,73.5,73.38,73.45,8900.0
2015-08-04 15:00:00,73.46,73.49,73.39,73.45,18630.0,73.46,73.49,73.39,73.45,18630.0
2015-08-04 15:05:00,73.45,73.51,73.4,73.45,5000.0,73.45,73.51,73.4,73.45,5000.0
2015-08-04 15:10:00,73.44,73.44,73.33,73.4,8600.0,73.44,73.44,73.33,73.4,8600.0
2015-08-04 15:15:00,73.42,73.42,73.29,73.34,5168.0,73.42,73.42,73.29,73.34,5168.0
2015-08-04 15:20:00,73.33,73.43,73.33,73.43,12298.0,73.33,73.43,73.33,73.43,12298.0
2015-08-04 15:25:00,73.44,73.44,73.29,73.29,7400.0,73.44,73.44,73.29,73.29,7400.0
2015-08-04 15:30:00,73.28,73.54,73.27,73.53,12820.0,73.28,73.54,73.27,73.53,12820.0
2015-08-04 15:35:00,73.52,73.67,73.52,73.58,8619.0,73.52,73.67,73.52,73.58,8619.0
2015-08-04 15:40:00,73.61,73.64,73.53,73.53,7112.0,73.61,73.64,73.53,73.53,7112.0
2015-08-04 15:45:00,73.59,73.65,73.53,73.61,10250.0,73.59,73.65,73.53,73.61,10250.0
2015-08-04 15:50:00,73.63,73.64,73.5,73.54,18512.0,73.63,73.64,73.5,73.54,18512.0
2015-08-04 15:55:00,73.56,73.61,73.44,73.45,62056.0,73.56,73.61,73.44,73.45,62056.0
2015-08-05 09:30:00,73.44,74.2,73.44,74.15,8943.0,73.44,74.2,73.44,74.15,8943.0
2015-08-05 09:35:00,74.12,74.48,74.02,74.36,8040.0,74.12,74.48,74.02,74.36,8040.0
2015-08-05 09:40:00,74.37,74.47,73.85,74.11,4200.0,74.37,74.47,73.85,74.11,4200.0
2015-08-05 09:45:00,74.07,74.42,74.07,74.35,4798.0,74.07,74.42,74.07,74.35,4798.0
2015-08-05 09:50:00,74.36,74.54,74.26,74.38,11925.0,74.36,74.54,74.26,74.38,11925.0
2015-08-05 09:55:00,74.36,74.47,74.31,74.41,6798.0,74.36,74.47,74.31,74.41,6798.0
2015-08-05 10:00:00,74.47,74.47,74.12,74.23,6564.0,74.47,74.47,74.12,74.23,6564.0
2015-08-05 10:05:00,74.27,74.38,74.25,74.27,3000.0,74.27,74.38,74.25,74.27,3000.0
2015-08-05 10:10:00,74.33,74.53,74.33,74.46,6005.0,74.33,74.53,74.33,74.46,6005.0
2015-08-05 10:15:00,74.52,74.63,74.44,74.61,16133.0,74.52,74.63,74.44,74.61,16133.0
2015-08-05 10:20:00,74.55,74.75,74.54,74.7,19300.0,74.55,74.75,74.54,74.7,19300.0
2015-08-05 10:25:00,74.75,74.83,74.63,74.7,16193.0,74.75,74.83,74.63,74.7,16193.0
2015-08-05 10:30:00,74.68,74.73,74.58,74.6,18198.0,74.68,74.73,74.58,74.6,18198.0
2015-08-05 10:35:00,74.6,74.68,74.5,74.56,46091.0,74.6,74.68,74.5,74.56,46091.0
2015-08-05 10:40:00,74.53,74.8,74.53,74.72,5834.0,74.53,74.8,74.53,74.72,5834.0
2015-08-05 10:45:00,74.69,74.79,74.63,74.69,9637.0,74.69,74.79,74.63,74.69,9637.0
2015-08-05 10:50:00,74.79,74.81,74.69,74.7,8600.0,74.79,74.81,74.69,74.7,8600.0
2015-08-05 10:55:00,74.7,74.74,74.36,74.42,16381.0,74.7,74.74,74.36,74.42,16381.0
2015-08-05 11:00:00,74.42,74.56,74.34,74.44,14090.0,74.42,74.56,74.34,74.44,14090.0
2015-08-05 11:05:00,74.4,74.41,74.25,74.28,3200.0,74.4,74.41,74.25,74.28,3200.0
2015-08-05 11:10:00,74.27,74.35,74.21,74.34,3800.0,74.27,74.35,74.21,74.34,3800.0
2015-08-05 11:15:00,74.31,74.34,74.18,74.33,5879.0,74.31,74.34,74.18,74.33,5879.0
2015-08-05 11:20:00,74.26,74.31,74.03,74.06,6700.0,74.26,74.31,74.03,74.06,6700.0
2015-08-05 11:25:00,74.05,74.15,73.86,74.15,10683.0,74.05,74.15,73.86,74.15,10683.0
2015-08-05 11:30:00,74.19,74.19,73.99,74.05,3110.0,74.19,74.19,73.99,74.05,3110.0
2015-08-05 11:35:00,74.02,74.04,73.98,73.99,1700.0,74.02,74.04,73.98,73.99,1700.0
2015-08-05 11:40:00,73.95,74.21,73.95,73.99,12600.0,73.95,74.21,73.95,73.99,12600.0
2015-08-05 11:45:00,74.07,74.07,73.96,74.01,858.0,74.07,74.07,73.96,74.01,858.0
2015-08-05 11:50:00,73.96,74.14,73.89,74.07,7720.0,73.96,74.14,73.89,74.07,7720.0
2015-08-05 11:55:00,74.01,74.06,73.9,73.95,2478.0,74.01,74.06,73.9,73.95,2478.0
2015-08-05 12:00:00,73.96,74.16,73.89,74.16,24856.0,73.96,74.16,73.89,74.16,24856.0
2015-08-05 12:05:00,74.09,74.13,74.06,74.1,1200.0,74.09,74.13,74.06,74.1,1200.0
2015-08-05 12:10:00,73.98,74.15,73.97,74.04,3848.0,73.98,74.15,73.97,74.04,3848.0
2015-08-05 12:15:00,74.05,74.11,73.72,73.73,2800.0,74.05,74.11,73.72,73.73,2800.0
2015-08-05 12:20:00,73.79,73.95,73.76,73.85,6545.0,73.79,73.95,73.76,73.85,6545.0
2015-08-05 12:25:00,73.69,73.8,73.69,73.73,6600.0,73.69,73.8,73.69,73.73,6600.0
2015-08-05 12:30:00,73.77,73.87,73.71,73.87,5762.0,73.77,73.87,73.71,73.87,5762.0
2015-08-05 12:35:00,73.91,74.18,73.91,74.18,7969.0,73.91,74.18,73.91,74.18,7969.0
2015-08-05 12:40:00,74.13,74.18,73.9,74.12,7107.0,74.13,74.18,73.9,74.12,7107.0
2015-08-05 12:45:00,74.13,74.4,74.13,74.4,4100.0,74.13,74.4,74.13,74.4,4100.0
2015-08-05 12:50:00,74.33,74.73,74.28,74.6,24341.0,74.33,74.73,74.28,74.6,24341.0
2015-08-05 12:55:00,74.64,74.86,74.64,74.82,3190.0,74.64,74.86,74.64,74.82,3190.0
2015-08-05 13:00:00,74.88,75.04,74.81,74.82,19359.0,74.88,75.04,74.81,74.82,19359.0
2015-08-05 13:05:00,74.82,74.87,74.7,74.73,3600.0,74.82,74.87,74.7,74.73,3600.0
2015-08-05 13:10:00,74.71,74.71,74.47,74.67,11540.0,74.71,74.71,74.47,74.67,11540.0
2015-08-05 13:15:00,74.64,74.64,74.54,74.54,1500.0,74.64,74.64,74.54,74.54,1500.0
2015-08-05 13:20:00,74.57,74.73,74.57,74.7,2500.0,74.57,74.73,74.57,74.7,2500.0
2015-08-05 13:25:00,74.72,74.76,74.62,74.76,4350.0,74.72,74.76,74.62,74.76,4350.0
2015-08-05 13:30:00,74.79,74.87,74.72,74.79,6468.0,74.79,74.87,74.72,74.79,6468.0
2015-08-05 13:35:00,74.79,75.02,74.79,74.84,9091.0,74.79,75.02,74.79,74.84,9091.0
2015-08-05 13:40:00,74.89,75.01,74.83,74.87,5625.0,74.89,75.01,74.83,74.87,5625.0
2015-08-05 13:45:00,74.89,75.05,74.69,74.93,16580.0,74.89,75.05,74.69,74.93,16580.0
2015-08-05 13:50:00,74.99,74.99,74.76,74.84,6387.0,74.99,74.99,74.76,74.84,6387.0
2015-08-05 13:55:00,74.81,74.96,74.76,74.76,15700.0,74.81,74.96,74.76,74.76,15700.0
2015-08-05 14:00:00,74.78,74.91,74.78,74.78,4324.0,74.78,74.91,74.78,74.78,4324.0
2015-08-05 14:05:00,74.83,74.87,74.71,74.72,3750.0,74.83,74.87,74.71,74.72,3750.0
2015-08-05 14:10:00,74.71,74.8,74.65,74.77,7770.0,74.71,74.8,74.65,74.77,7770.0
2015-08-05 14:15:00,74.77,74.83,74.67,74.79,9100.0,74.77,74.83,74.67,74.79,9100.0
2015-08-05 14:20:00,74.75,74.94,74.73,74.8,4004.0,74.75,74.94,74.73,74.8,4004.0
2015-08-05 14:25:00,74.8,74.92,74.79,74.92,2130.0,74.8,74.92,74.79,74.92,2130.0
2015-08-05 14:30:00,74.88,74.88,74.76,74.76,4555.0,74.88,74.88,74.76,74.76,4555.0
2015-08-05 14:35:00,74.79,74.89,74.74,74.78,15300.0,74.79,74.89,74.74,74.78,15300.0
2015-08-05 14:40:00,74.75,74.81,74.72,74.8,5000.0,74.75,74.81,74.72,74.8,5000.0
2015-08-05 14:45:00,74.75,74.88,74.74,74.86,5516.0,74.75,74.88,74.74,74.86,5516.0
2015-08-05 14:50:00,74.83,74.84,74.7,74.75,11174.0,74.83,74.84,74.7,74.75,11174.0
2015-08-05 14:55:00,74.71,74.71,74.56,74.56,5878.0,74.71,74.71,74.56,74.56,5878.0
2015-08-05 15:00:00,74.56,74.74,74.56,74.71,6502.0,74.56,74.74,74.56,74.71,6502.0
2015-08-05 15:05:00,74.71,74.85,74.67,74.77,12750.0,74.71,74.85,74.67,74.77,12750.0
2015-08-05 15:10:00,74.81,74.91,74.76,74.76,11200.0,74.81,74.91,74.76,74.76,11200.0
2015-08-05 15:15:00,74.75,74.9,74.73,74.88,10575.0,74.75,74.9,74.73,74.88,10575.0
2015-08-05 15:20:00,74.89,75.11,74.87,75.08,24206.0,74.89,75.11,74.87,75.08,24206.0
2015-08-05 15:25:00,75.04,75.04,74.91,74.94,16019.0,75.04,75.04,74.91,74.94,16019.0
2015-08-05 15:30:00,74.92,75.04,74.92,74.94,18368.0,74.92,75.04,74.92,74.94,18368.0
2015-08-05 15:35:00,74.94,75.12,74.92,75.12,13404.0,74.94,75.12,74.92,75.12,13404.0
2015-08-05 15:40:00,75.07,75.17,75.03,75.08,39686.0,75.07,75.17,75.03,75.08,39686.0
2015-08-05 15:45:00,75.03,75.16,75.03,75.12,19002.0,75.03,75.16,75.03,75.12,19002.0
2015-08-05 15:50:00,75.08,75.15,75.0,75.13,34177.0,75.08,75.15,75.0,75.13,34177.0
2015-08-05 15:55:00,75.11,75.21,75.08,75.12,38427.0,75.11,75.21,75.08,75.12,38427.0
2015-08-06 09:30:00,75.98,76.71,75.49,76.7,52503.0,75.98,76.71,75.49,76.7,52503.0
2015-08-06 09:35:00,76.68,76.77,75.77,76.47,25621.0,76.68,76.77,75.77,76.47,25621.0
2015-08-06 09:40:00,76.48,77.08,76.46,76.99,34039.0,76.48,77.08,76.46,76.99,34039.0
2015-08-06 09:45:00,77.12,77.44,77.01,77.21,24261.0,77.12,77.44,77.01,77.21,24261.0
2015-08-06 09:50:00,77.04,77.48,76.95,77.38,13562.0,77.04,77.48,76.95,77.38,13562.0
2015-08-06 09:55:00,77.24,77.64,77.24,77.58,17740.0,77.24,77.64,77.24,77.58,17740.0
2015-08-06 10:00:00,77.56,77.7,77.43,77.53,30376.0,77.56,77.7,77.43,77.53,30376.0
2015-08-06 10:05:00,77.55,77.56,77.12,77.25,59390.0,77.55,77.56,77.12,77.25,59390.0
2015-08-06 10:10:00,77.19,77.34,76.94,77.11,23703.0,77.19,77.34,76.94,77.11,23703.0
2015-08-06 10:15:00,77.11,77.14,76.86,76.98,7430.0,77.11,77.14,76.86,76.98,7430.0
2015-08-06 10:20:00,77.0,77.18,76.66,77.01,26009.0,77.0,77.18,76.66,77.01,26009.0
2015-08-06 10:25:00,77.01,77.01,76.63,76.85,19030.0,77.01,77.01,76.63,76.85,19030.0
2015-08-06 10:30:00,76.76,76.91,76.56,76.72,18757.0,76.76,76.91,76.56,76.72,18757.0
2015-08-06 10:35:00,76.74,76.83,76.52,76.69,18392.0,76.74,76.83,76.52,76.69,18392.0
2015-08-06 10:40:00,76.69,77.01,76.56,76.99,10000.0,76.69,77.01,76.56,76.99,10000.0
2015-08-06 10:45:00,77.01,77.13,76.87,76.96,10300.0,77.01,77.13,76.87,76.96,10300.0
2015-08-06 10:50:00,77.03,77.25,76.86,76.94,9550.0,77.03,77.25,76.86,76.94,9550.0
2015-08-06 10:55:00,76.94,76.96,76.74,76.84,17025.0,76.94,76.96,76.74,76.84,17025.0
2015-08-06 11:00:00,76.86,76.86,76.73,76.77,10098.0,76.86,76.86,76.73,76.77,10098.0
2015-08-06 11:05:00,76.75,77.05,76.68,77.0,13062.0,76.75,77.05,76.68,77.0,13062.0
2015-08-06 11:10:00,77.05,77.24,76.9,76.9,9010.0,77.05,77.24,76.9,76.9,9010.0
2015-08-06 11:15:00,76.86,76.97,76.8,76.93,24212.0,76.86,76.97,76.8,76.93,24212.0
2015-08-06 11:20:00,76.93,77.02,76.86,76.92,6868.0,76.93,77.02,76.86,76.92,6868.0
2015-08-06 11:25:00,76.88,76.96,76.67,76.77,13967.0,76.88,76.96,76.67,76.77,13967.0
2015-08-06 11:30:00,76.77,76.85,76.6,76.62,27315.0,76.77,76.85,76.6,76.62,27315.0
2015-08-06 11:35:00,76.65,76.65,76.34,76.42,19600.0,76.65,76.65,76.34,76.42,19600.0
2015-08-06 11:40:00,76.37,76.55,76.32,76.47,11968.0,76.37,76.55,76.32,76.47,11968.0
2015-08-06 11:45:00,76.41,76.43,76.24,76.27,5500.0,76.41,76.43,76.24,76.27,5500.0
2015-08-06 11:50:00,76.31,76.31,76.1,76.1,24340.0,76.31,76.31,76.1,76.1,24340.0
2015-08-06 11:55:00,76.09,76.13,75.87,76.06,19166.0,76.09,76.13,75.87,76.06,19166.0
2015-08-06 12:00:00,76.04,76.06,75.8,75.9,12667.0,76.04,76.06,75.8,75.9,12667.0
2015-08-06 12:05:00,75.9,76.0,75.8,75.99,8071.0,75.9,76.0,75.8,75.99,8071.0
2015-08-06 12:10:00,75.98,76.2,75.88,76.14,11449.0,75.98,76.2,75.88,76.14,11449.0
2015-08-06 12:15:00,76.11,76.19,75.95,75.98,9900.0,76.11,76.19,75.95,75.98,9900.0
2015-08-06 12:20:00,75.98,76.05,75.73,76.01,7899.0,75.98,76.05,75.73,76.01,7899.0
2015-08-06 12:25:00,76.03,76.13,76.0,76.08,8692.0,76.03,76.13,76.0,76.08,8692.0
2015-08-06 12:30:00,76.05,76.31,76.04,76.11,18753.0,76.05,76.31,76.04,76.11,18753.0
2015-08-06 12:35:00,76.1,76.1,75.68,75.92,10300.0,76.1,76.1,75.68,75.92,10300.0
2015-08-06 12:40:00,75.92,76.19,75.91,76.15,8899.0,75.92,76.19,75.91,76.15,8899.0
2015-08-06 12:45:00,76.12,76.12,75.71,75.8,15969.0,76.12,76.12,75.71,75.8,15969.0
2015-08-06 12:50:00,75.78,75.78,75.45,75.49,17355.0,75.78,75.78,75.45,75.49,17355.0
2015-08-06 12:55:00,75.52,75.58,75.39,75.42,79168.0,75.52,75.58,75.39,75.42,79168.0
2015-08-06 13:00:00,75.44,75.7,75.42,75.59,6024.0,75.44,75.7,75.42,75.59,6024.0
2015-08-06 13:05:00,75.59,75.63,75.36,75.51,8075.0,75.59,75.63,75.36,75.51,8075.0
2015-08-06 13:10:00,75.44,75.61,75.38,75.5,7405.0,75.44,75.61,75.38,75.5,7405.0
2015-08-06 13:15:00,75.54,75.63,75.38,75.61,8557.0,75.54,75.63,75.38,75.61,8557.0
2015-08-06 13:20:00,75.6,75.72,75.52,75.6,4602.0,75.6,75.72,75.52,75.6,4602.0
2015-08-06 13:25:00,75.57,75.62,75.47,75.47,4399.0,75.57,75.62,75.47,75.47,4399.0
2015-08-06 13:30:00,75.47,75.61,75.41,75.5,11844.0,75.47,75.61,75.41,75.5,11844.0
2015-08-06 13:35:00,75.5,75.54,75.37,75.37,4470.0,75.5,75.54,75.37,75.37,4470.0
2015-08-06 13:40:00,75.4,75.42,75.26,75.42,7696.0,75.4,75.42,75.26,75.42,7696.0
2015-08-06 13:45:00,75.4,75.44,75.33,75.37,2731.0,75.4,75.44,75.33,75.37,2731.0
2015-08-06 13:50:00,75.33,75.46,75.28,75.3,6171.0,75.33,75.46,75.28,75.3,6171.0
2015-08-06 13:55:00,75.28,75.31,75.13,75.16,3760.0,75.28,75.31,75.13,75.16,3760.0
2015-08-06 14:00:00,75.08,75.17,75.05,75.07,19308.0,75.08,75.17,75.05,75.07,19308.0
2015-08-06 14:05:00,75.08,75.09,74.96,75.0,7000.0,75.08,75.09,74.96,75.0,7000.0
2015-08-06 14:10:00,74.99,75.03,74.94,75.02,15053.0,74.99,75.03,74.94,75.02,15053.0
2015-08-06 14:15:00,75.02,75.03,74.95,74.97,6223.0,75.02,75.03,74.95,74.97,6223.0
2015-08-06 14:20:00,74.95,75.07,74.95,74.98,12109.0,74.95,75.07,74.95,74.98,12109.0
2015-08-06 14:25:00,75.01,75.1,74.96,75.07,14662.0,75.01,75.1,74.96,75.07,14662.0
2015-08-06 14:30:00,75.07,75.09,74.98,75.01,17503.0,75.07,75.09,74.98,75.01,17503.0
2015-08-06 14:35:00,75.03,75.34,74.98,75.34,10839.0,75.03,75.34,74.98,75.34,10839.0
2015-08-06 14:40:00,75.34,75.34,75.18,75.18,8523.0,75.34,75.34,75.18,75.18,8523.0
2015-08-06 14:45:00,75.21,75.24,75.03,75.03,11260.0,75.21,75.24,75.03,75.03,11260.0
2015-08-06 14:50:00,75.02,75.22,75.0,75.15,26910.0,75.02,75.22,75.0,75.15,26910.0
2015-08-06 14:55:00,75.24,75.24,75.08,75.15,9930.0,75.24,75.24,75.08,75.15,9930.0
2015-08-06 15:00:00,75.15,75.23,75.01,75.01,12158.0,75.15,75.23,75.01,75.01,12158.0
2015-08-06 15:05:00,75.05,75.05,74.95,75.0,11737.0,75.05,75.05,74.95,75.0,11737.0
2015-08-06 15:10:00,75.01,75.07,74.95,74.97,12968.0,75.01,75.07,74.95,74.97,12968.0
2015-08-06 15:15:00,74.97,75.01,74.91,74.98,22172.0,74.97,75.01,74.91,74.98,22172.0
2015-08-06 15:20:00,74.96,75.0,74.88,74.9,19172.0,74.96,75.0,74.88,74.9,19172.0
2015-08-06 15:25:00,74.9,75.02,74.87,74.97,11106.0,74.9,75.02,74.87,74.97,11106.0
2015-08-06 15:30:00,75.0,75.03,74.89,75.0,35075.0,75.0,75.03,74.89,75.0,35075.0
2015-08-06 15:35:00,75.01,75.03,74.92,75.01,13989.0,75.01,75.03,74.92,75.01,13989.0
2015-08-06 15:40:00,75.02,75.03,74.93,75.01,17308.0,75.02,75.03,74.93,75.01,17308.0
2015-08-06 15:45:00,75.02,75.14,74.93,75.14,27079.0,75.02,75.14,74.93,75.14,27079.0
2015-08-06 15:50:00,75.14,75.27,75.03,75.23,36306.0,75.14,75.27,75.03,75.23,36306.0
2015-08-06 15:55:00,75.23,75.31,75.2,75.24,55602.0,75.23,75.31,75.2,75.24,55602.0
2015-08-07 09:30:00,75.34,75.42,74.99,75.07,43641.0,75.34,75.42,74.99,75.07,43641.0
2015-08-07 09:35:00,75.07,75.1,74.7,74.89,14077.0,75.07,75.1,74.7,74.89,14077.0
2015-08-07 09:40:00,74.86,75.23,74.83,75.13,9384.0,74.86,75.23,74.83,75.13,9384.0
2015-08-07 09:45:00,75.12,75.28,75.06,75.15,29144.0,75.12,75.28,75.06,75.15,29144.0
2015-08-07 09:50:00,75.16,75.21,75.01,75.12,16200.0,75.16,75.21,75.01,75.12,16200.0
2015-08-07 09:55:00,75.12,75.49,75.12,75.44,5200.0,75.12,75.49,75.12,75.44,5200.0
2015-08-07 10:00:00,75.43,75.53,75.01,75.08,4600.0,75.43,75.53,75.01,75.08,4600.0
2015-08-07 10:05:00,75.08,75.43,75.02,75.36,4900.0,75.08,75.43,75.02,75.36,4900.0
2015-08-07 10:10:00,75.38,75.52,75.24,75.24,2841.0,75.38,75.52,75.24,75.24,2841.0
2015-08-07 10:15:00,75.2,75.28,75.01,75.08,8459.0,75.2,75.28,75.01,75.08,8459.0
2015-08-07 10:20:00,75.12,75.12,74.97,74.98,9168.0,75.12,75.12,74.97,74.98,9168.0
2015-08-07 10:25:00,74.99,74.99,74.67,74.81,6040.0,74.99,74.99,74.67,74.81,6040.0
2015-08-07 10:30:00,74.72,74.93,74.71,74.91,5700.0,74.72,74.93,74.71,74.91,5700.0
2015-08-07 10:35:00,74.93,75.06,74.85,75.0,1825.0,74.93,75.06,74.85,75.0,1825.0
2015-08-07 10:40:00,75.05,75.06,74.85,74.95,14888.0,75.05,75.06,74.85,74.95,14888.0
2015-08-07 10:45:00,74.96,75.22,74.9,75.08,9215.0,74.96,75.22,74.9,75.08,9215.0
2015-08-07 10:50:00,75.07,75.1,74.9,74.97,11058.0,75.07,75.1,74.9,74.97,11058.0
2015-08-07 10:55:00,74.97,74.98,74.86,74.92,3640.0,74.97,74.98,74.86,74.92,3640.0
2015-08-07 11:00:00,74.92,74.98,74.83,74.88,6199.0,74.92,74.98,74.83,74.88,6199.0
2015-08-07 11:05:00,74.86,75.0,74.81,75.0,6198.0,74.86,75.0,74.81,75.0,6198.0
2015-08-07 11:10:00,74.97,75.0,74.95,74.97,6757.0,74.97,75.0,74.95,74.97,6757.0
2015-08-07 11:15:00,75.0,75.0,74.71,74.71,7770.0,75.0,75.0,74.71,74.71,7770.0
2015-08-07 11:20:00,74.76,74.85,74.71,74.82,13200.0,74.76,74.85,74.71,74.82,13200.0
2015-08-07 11:25:00,74.88,75.0,74.88,74.97,900.0,74.88,75.0,74.88,74.97,900.0
2015-08-07 11:30:00,74.97,75.04,74.83,74.85,21426.0,74.97,75.04,74.83,74.85,21426.0
2015-08-07 11:35:00,74.85,74.86,74.7,74.7,6347.0,74.85,74.86,74.7,74.7,6347.0
2015-08-07 11:40:00,74.65,74.7,74.55,74.63,6500.0,74.65,74.7,74.55,74.63,6500.0
2015-08-07 11:45:00,74.66,74.77,74.62,74.77,4400.0,74.66,74.77,74.62,74.77,4400.0
2015-08-07 11:50:00,74.78,74.99,74.78,74.97,21802.0,74.78,74.99,74.78,74.97,21802.0
2015-08-07 11:55:00,74.96,74.97,74.85,74.95,3522.0,74.96,74.97,74.85,74.95,3522.0
2015-08-07 12:00:00,74.91,75.05,74.91,74.98,8850.0,74.91,75.05,74.91,74.98,8850.0
2015-08-07 12:05:00,74.95,75.05,74.93,75.0,6674.0,74.95,75.05,74.93,75.0,6674.0
2015-08-07 12:10:00,75.0,75.05,74.99,74.99,2100.0,75.0,75.05,74.99,74.99,2100.0
2015-08-07 12:15:00,74.99,75.26,74.99,75.26,3232.0,74.99,75.26,74.99,75.26,3232.0
2015-08-07 12:20:00,75.19,75.25,75.15,75.15,2016.0,75.19,75.25,75.15,75.15,2016.0
2015-08-07 12:25:00,75.2,75.22,75.14,75.14,2905.0,75.2,75.22,75.14,75.14,2905.0
2015-08-07 12:30:00,75.12,75.12,75.0,75.02,2020.0,75.12,75.12,75.0,75.02,2020.0
2015-08-07 12:35:00,75.02,75.06,74.98,74.98,6500.0,75.02,75.06,74.98,74.98,6500.0
2015-08-07 12:40:00,74.99,75.1,74.99,75.09,1900.0,74.99,75.1,74.99,75.09,1900.0
2015-08-07 12:45:00,75.05,75.17,75.05,75.13,3307.0,75.05,75.17,75.05,75.13,3307.0
2015-08-07 12:50:00,75.15,75.2,75.08,75.2,5732.0,75.15,75.2,75.08,75.2,5732.0
2015-08-07 12:55:00,75.2,75.2,75.16,75.16,3507.0,75.2,75.2,75.16,75.16,3507.0
2015-08-07 13:00:00,75.2,75.2,75.04,75.04,8213.0,75.2,75.2,75.04,75.04,8213.0
2015-08-07 13:05:00,75.05,75.13,75.04,75.13,2800.0,75.05,75.13,75.04,75.13,2800.0
2015-08-07 13:10:00,75.06,75.11,75.06,75.09,3200.0,75.06,75.11,75.06,75.09,3200.0
2015-08-07 13:15:00,75.09,75.12,75.06,75.08,3074.0,75.09,75.12,75.06,75.08,3074.0
2015-08-07 13:20:00,75.11,75.18,75.1,75.16,2447.0,75.11,75.18,75.1,75.16,2447.0
2015-08-07 13:25:00,75.18,75.18,75.08,75.16,1692.0,75.18,75.18,75.08,75.16,1692.0
2015-08-07 13:30:00,75.22,75.33,75.18,75.31,11305.0,75.22,75.33,75.18,75.31,11305.0
2015-08-07 13:35:00,75.35,75.43,75.35,75.43,1000.0,75.35,75.43,75.35,75.43,1000.0
2015-08-07 13:40:00,75.42,75.44,75.34,75.4,3477.0,75.42,75.44,75.34,75.4,3477.0
2015-08-07 13:45:00,75.39,75.53,75.39,75.53,3927.0,75.39,75.53,75.39,75.53,3927.0
2015-08-07 13:50:00,75.52,75.55,75.49,75.51,3190.0,75.52,75.55,75.49,75.51,3190.0
2015-08-07 13:55:00,75.5,75.51,75.37,75.39,4243.0,75.5,75.51,75.37,75.39,4243.0
2015-08-07 14:00:00,75.39,75.39,75.29,75.31,10847.0,75.39,75.39,75.29,75.31,10847.0
2015-08-07 14:05:00,75.31,75.55,75.31,75.54,3148.0,75.31,75.55,75.31,75.54,3148.0
2015-08-07 14:10:00,75.57,75.69,75.57,75.67,4870.0,75.57,75.69,75.57,75.67,4870.0
2015-08-07 14:15:00,75.64,75.88,75.63,75.78,12914.0,75.64,75.88,75.63,75.78,12914.0
2015-08-07 14:20:00,75.83,75.88,75.75,75.79,8825.0,75.83,75.88,75.75,75.79,8825.0
2015-08-07 14:25:00,75.81,75.9,75.81,75.84,1467.0,75.81,75.9,75.81,75.84,1467.0
2015-08-07 14:30:00,75.82,75.87,75.7,75.71,6261.0,75.82,75.87,75.7,75.71,6261.0
2015-08-07 14:35:00,75.72,75.84,75.7,75.76,5976.0,75.72,75.84,75.7,75.76,5976.0
2015-08-07 14:40:00,75.79,75.79,75.74,75.78,7421.0,75.79,75.79,75.74,75.78,7421.0
2015-08-07 14:45:00,75.83,75.86,75.76,75.8,2900.0,75.83,75.86,75.76,75.8,2900.0
2015-08-07 14:50:00,75.81,76.0,75.79,75.9,11954.0,75.81,76.0,75.79,75.9,11954.0
2015-08-07 14:55:00,75.89,76.3,75.87,76.28,19806.0,75.89,76.3,75.87,76.28,19806.0
2015-08-07 15:00:00,76.28,76.39,76.24,76.24,20560.0,76.28,76.39,76.24,76.24,20560.0
2015-08-07 15:05:00,76.24,76.37,76.2,76.33,12864.0,76.24,76.37,76.2,76.33,12864.0
2015-08-07 15:10:00,76.3,76.45,76.3,76.44,11800.0,76.3,76.45,76.3,76.44,11800.0
2015-08-07 15:15:00,76.42,76.42,76.33,76.39,8223.0,76.42,76.42,76.33,76.39,8223.0
2015-08-07 15:20:00,76.41,76.48,76.18,76.48,11998.0,76.41,76.48,76.18,76.48,11998.0
2015-08-07 15:25:00,76.48,76.68,76.44,76.57,14779.0,76.48,76.68,76.44,76.57,14779.0
2015-08-07 15:30:00,76.62,76.66,76.49,76.49,11780.0,76.62,76.66,76.49,76.49,11780.0
2015-08-07 15:35:00,76.53,76.57,76.5,76.57,11596.0,76.53,76.57,76.5,76.57,11596.0
2015-08-07 15:40:00,76.57,76.62,76.37,76.44,9148.0,76.57,76.62,76.37,76.44,9148.0
2015-08-07 15:45:00,76.4,76.5,76.4,76.48,10497.0,76.4,76.5,76.4,76.48,10497.0
2015-08-07 15:50:00,76.47,76.47,76.34,76.4,20677.0,76.47,76.47,76.34,76.4,20677.0
2015-08-07 15:55:00,76.42,76.6,76.41,76.58,37511.0,76.42,76.6,76.41,76.58,37511.0
2015-08-10 09:30:00,76.92,77.31,76.76,77.31,14443.0,76.92,77.31,76.76,77.31,14443.0
2015-08-10 09:35:00,77.28,77.49,76.96,77.49,8455.0,77.28,77.49,76.96,77.49,8455.0
2015-08-10 09:40:00,77.44,77.96,77.43,77.92,23475.0,77.44,77.96,77.43,77.92,23475.0
2015-08-10 09:45:00,77.95,78.13,77.89,78.08,16259.0,77.95,78.13,77.89,78.08,16259.0
2015-08-10 09:50:00,78.0,78.02,77.76,77.76,15105.0,78.0,78.02,77.76,77.76,15105.0
2015-08-10 09:55:00,77.76,77.87,77.57,77.87,6864.0,77.76,77.87,77.57,77.87,6864.0
2015-08-10 10:00:00,77.86,78.01,77.79,78.0,8800.0,77.86,78.01,77.79,78.0,8800.0
2015-08-10 10:05:00,78.02,78.19,77.91,77.95,21642.0,78.02,78.19,77.91,77.95,21642.0
2015-08-10 10:10:00,77.95,77.99,77.73,77.78,15452.0,77.95,77.99,77.73,77.78,15452.0
2015-08-10 10:15:00,77.78,77.87,77.68,77.8,9570.0,77.78,77.87,77.68,77.8,9570.0
2015-08-10 10:20:00,77.81,78.16,77.75,78.02,27401.0,77.81,78.16,77.75,78.02,27401.0
2015-08-10 10:25:00,78.02,78.14,77.95,77.98,6949.0,78.02,78.14,77.95,77.98,6949.0
2015-08-10 10:30:00,77.95,78.06,77.93,78.05,8338.0,77.95,78.06,77.93,78.05,8338.0
2015-08-10 10:35:00,78.01,78.01,77.74,77.76,19590.0,78.01,78.01,77.74,77.76,19590.0
2015-08-10 10:40:00,77.84,78.04,77.8,78.04,8550.0,77.84,78.04,77.8,78.04,8550.0
2015-08-10 10:45:00,77.96,78.12,77.93,78.0,12714.0,77.96,78.12,77.93,78.0,12714.0
2015-08-10 10:50:00,78.0,78.02,77.85,77.91,13475.0,78.0,78.02,77.85,77.91,13475.0
2015-08-10 10:55:00,77.91,78.0,77.91,77.99,5900.0,77.91,78.0,77.91,77.99,5900.0
2015-08-10 11:00:00,77.99,78.0,77.87,77.92,9800.0,77.99,78.0,77.87,77.92,9800.0
2015-08-10 11:05:00,77.93,78.01,77.88,77.92,7200.0,77.93,78.01,77.88,77.92,7200.0
2015-08-10 11:10:00,77.85,77.95,77.83,77.85,6409.0,77.85,77.95,77.83,77.85,6409.0
2015-08-10 11:15:00,77.84,77.93,77.84,77.88,3750.0,77.84,77.93,77.84,77.88,3750.0
2015-08-10 11:20:00,77.88,77.96,77.69,77.8,5400.0,77.88,77.96,77.69,77.8,5400.0
2015-08-10 11:25:00,77.69,77.84,77.57,77.6,4980.0,77.69,77.84,77.57,77.6,4980.0
2015-08-10 11:30:00,77.52,77.68,77.52,77.68,8222.0,77.52,77.68,77.52,77.68,8222.0
2015-08-10 11:35:00,77.64,77.72,77.57,77.64,8107.0,77.64,77.72,77.57,77.64,8107.0
2015-08-10 11:40:00,77.6,77.76,77.51,77.75,15516.0,77.6,77.76,77.51,77.75,15516.0
2015-08-10 11:45:00,77.69,77.74,77.58,77.63,8040.0,77.69,77.74,77.58,77.63,8040.0
2015-08-10 11:50:00,77.63,77.84,77.63,77.84,4970.0,77.63,77.84,77.63,77.84,4970.0
2015-08-10 11:55:00,77.8,78.08,77.8,78.02,11219.0,77.8,78.08,77.8,78.02,11219.0
2015-08-10 12:00:00,77.95,78.06,77.94,78.03,7124.0,77.95,78.06,77.94,78.03,7124.0
2015-08-10 12:05:00,77.96,78.03,77.81,77.92,8850.0,77.96,78.03,77.81,77.92,8850.0
2015-08-10 12:10:00,77.97,78.03,77.91,77.94,9710.0,77.97,78.03,77.91,77.94,9710.0
2015-08-10 12:15:00,78.0,78.0,77.8,77.91,8146.0,78.0,78.0,77.8,77.91,8146.0
2015-08-10 12:20:00,77.88,77.94,77.83,77.94,3252.0,77.88,77.94,77.83,77.94,3252.0
2015-08-10 12:25:00,77.87,77.89,77.8,77.83,3901.0,77.87,77.89,77.8,77.83,3901.0
2015-08-10 12:30:00,77.78,77.78,77.55,77.55,2100.0,77.78,77.78,77.55,77.55,2100.0
2015-08-10 12:35:00,77.55,77.55,77.46,77.5,3255.0,77.55,77.55,77.46,77.5,3255.0
2015-08-10 12:40:00,77.45,77.63,77.45,77.63,4300.0,77.45,77.63,77.45,77.63,4300.0
2015-08-10 12:45:00,77.6,77.67,77.56,77.56,9300.0,77.6,77.67,77.56,77.56,9300.0
2015-08-10 12:50:00,77.6,77.6,77.44,77.56,4250.0,77.6,77.6,77.44,77.56,4250.0
2015-08-10 12:55:00,77.57,77.63,77.56,77.63,4800.0,77.57,77.63,77.56,77.63,4800.0
2015-08-10 13:00:00,77.63,77.69,77.58,77.65,3704.0,77.63,77.69,77.58,77.65,3704.0
2015-08-10 13:05:00,77.67,77.75,77.62,77.65,5383.0,77.67,77.75,77.62,77.65,5383.0
2015-08-10 13:10:00,77.61,77.7,77.59,77.65,3904.0,77.61,77.7,77.59,77.65,3904.0
2015-08-10 13:15:00,77.62,77.7,77.62,77.7,4663.0,77.62,77.7,77.62,77.7,4663.0
2015-08-10 13:20:00,77.69,77.75,77.63,77.67,3300.0,77.69,77.75,77.63,77.67,3300.0
2015-08-10 13:25:00,77.66,77.68,77.51,77.55,4562.0,77.66,77.68,77.51,77.55,4562.0
2015-08-10 13:30:00,77.51,77.52,77.35,77.46,4400.0,77.51,77.52,77.35,77.46,4400.0
2015-08-10 13:35:00,77.46,77.54,77.41,77.48,12594.0,77.46,77.54,77.41,77.48,12594.0
2015-08-10 13:40:00,77.4,77.41,77.11,77.18,6250.0,77.4,77.41,77.11,77.18,6250.0
2015-08-10 13:45:00,77.18,77.36,77.14,77.35,11900.0,77.18,77.36,77.14,77.35,11900.0
2015-08-10 13:50:00,77.36,77.52,77.27,77.52,3200.0,77.36,77.52,77.27,77.52,3200.0
2015-08-10 13:55:00,77.46,77.48,77.38,77.45,10707.0,77.46,77.48,77.38,77.45,10707.0
2015-08-10 14:00:00,77.49,77.49,77.38,77.38,5880.0,77.49,77.49,77.38,77.38,5880.0
2015-08-10 14:05:00,77.36,77.36,77.13,77.14,2100.0,77.36,77.36,77.13,77.14,2100.0
2015-08-10 14:10:00,77.19,77.19,77.03,77.18,5123.0,77.19,77.19,77.03,77.18,5123.0
2015-08-10 14:15:00,77.23,77.38,77.22,77.23,4566.0,77.23,77.38,77.22,77.23,4566.0
2015-08-10 14:20:00,77.33,77.33,77.13,77.13,2300.0,77.33,77.33,77.13,77.13,2300.0
2015-08-10 14:25:00,77.15,77.21,77.09,77.15,8794.0,77.15,77.21,77.09,77.15,8794.0
2015-08-10 14:30:00,77.18,77.18,77.0,77.16,9374.0,77.18,77.18,77.0,77.16,9374.0
2015-08-10 14:35:00,77.11,77.31,77.08,77.31,19715.0,77.11,77.31,77.08,77.31,19715.0
2015-08-10 14:40:00,77.28,77.41,77.19,77.31,14915.0,77.28,77.41,77.19,77.31,14915.0
2015-08-10 14:45:00,77.32,77.32,77.24,77.24,16085.0,77.32,77.32,77.24,77.24,16085.0
2015-08-10 14:50:00,77.25,77.29,77.23,77.25,4035.0,77.25,77.29,77.23,77.25,4035.0
2015-08-10 14:55:00,77.25,77.34,77.17,77.3,12251.0,77.25,77.34,77.17,77.3,12251.0
2015-08-10 15:00:00,77.3,77.35,77.24,77.3,8413.0,77.3,77.35,77.24,77.3,8413.0
2015-08-10 15:05:00,77.29,77.34,77.21,77.26,11298.0,77.29,77.34,77.21,77.26,11298.0
2015-08-10 15:10:00,77.29,77.29,77.21,77.28,6550.0,77.29,77.29,77.21,77.28,6550.0
2015-08-10 15:15:00,77.27,77.27,77.17,77.17,6627.0,77.27,77.27,77.17,77.17,6627.0
2015-08-10 15:20:00,77.18,77.25,77.18,77.24,6624.0,77.18,77.25,77.18,77.24,6624.0
2015-08-10 15:25:00,77.26,77.29,77.21,77.23,9032.0,77.26,77.29,77.21,77.23,9032.0
2015-08-10 15:30:00,77.28,77.31,77.23,77.27,8945.0,77.28,77.31,77.23,77.27,8945.0
2015-08-10 15:35:00,77.25,77.35,77.25,77.31,13498.0,77.25,77.35,77.25,77.31,13498.0
2015-08-10 15:40:00,77.31,77.44,77.29,77.29,11353.0,77.31,77.44,77.29,77.29,11353.0
2015-08-10 15:45:00,77.33,77.43,77.33,77.34,16173.0,77.33,77.43,77.33,77.34,16173.0
2015-08-10 15:50:00,77.3,77.32,77.21,77.32,16862.0,77.3,77.32,77.21,77.32,16862.0
2015-08-10 15:55:00,77.32,77.55,77.32,77.45,48497.0,77.32,77.55,77.32,77.45,48497.0
2015-08-11 09:30:00,76.95,77.45,76.95,77.31,9271.0,76.95,77.45,76.95,77.31,9271.0
2015-08-11 09:35:00,77.3,77.64,76.98,76.98,4500.0,77.3,77.64,76.98,76.98,4500.0
2015-08-11 09:40:00,76.99,77.36,76.66,77.36,5829.0,76.99,77.36,76.66,77.36,5829.0
2015-08-11 09:45:00,77.33,77.37,77.04,77.36,5200.0,77.33,77.37,77.04,77.36,5200.0
2015-08-11 09:50:00,77.34,77.35,76.9,77.01,8050.0,77.34,77.35,76.9,77.01,8050.0
2015-08-11 09:55:00,76.95,77.06,76.95,77.05,2100.0,76.95,77.06,76.95,77.05,2100.0
2015-08-11 10:00:00,77.04,77.06,76.81,76.81,4721.0,77.04,77.06,76.81,76.81,4721.0
2015-08-11 10:05:00,76.85,77.06,76.85,77.06,4100.0,76.85,77.06,76.85,77.06,4100.0
2015-08-11 10:10:00,77.03,77.25,77.0,77.25,4074.0,77.03,77.25,77.0,77.25,4074.0
2015-08-11 10:15:00,77.3,77.7,77.3,77.7,2260.0,77.3,77.7,77.3,77.7,2260.0
2015-08-11 10:20:00,77.83,77.89,77.64,77.7,5177.0,77.83,77.89,77.64,77.7,5177.0
2015-08-11 10:25:00,77.79,77.79,77.57,77.57,2649.0,77.79,77.79,77.57,77.57,2649.0
2015-08-11 10:30:00,77.48,77.6,77.42,77.49,7400.0,77.48,77.6,77.42,77.49,7400.0
2015-08-11 10:35:00,77.55,77.59,77.41,77.41,3043.0,77.55,77.59,77.41,77.41,3043.0
2015-08-11 10:40:00,77.41,77.56,77.4,77.56,3925.0,77.41,77.56,77.4,77.56,3925.0
2015-08-11 10:45:00,77.56,77.8,77.54,77.76,9942.0,77.56,77.8,77.54,77.76,9942.0
2015-08-11 10:50:00,77.79,77.98,77.73,77.73,9313.0,77.79,77.98,77.73,77.73,9313.0
2015-08-11 10:55:00,77.77,78.02,77.75,78.0,14337.0,77.77,78.02,77.75,78.0,14337.0
2015-08-11 11:00:00,78.0,78.06,77.82,77.91,13547.0,78.0,78.06,77.82,77.91,13547.0
2015-08-11 11:05:00,77.9,77.9,77.82,77.84,12529.0,77.9,77.9,77.82,77.84,12529.0
2015-08-11 11:10:00,77.87,77.95,77.74,77.81,6839.0,77.87,77.95,77.74,77.81,6839.0
2015-08-11 11:15:00,77.79,77.8,77.55,77.65,6811.0,77.79,77.8,77.55,77.65,6811.0
2015-08-11 11:20:00,77.61,77.67,77.28,77.4,10476.0,77.61,77.67,77.28,77.4,10476.0
2015-08-11 11:25:00,77.39,77.4,77.29,77.31,3700.0,77.39,77.4,77.29,77.31,3700.0
2015-08-11 11:30:00,77.37,77.39,77.22,77.29,9347.0,77.37,77.39,77.22,77.29,9347.0
2015-08-11 11:35:00,77.3,77.32,77.1,77.16,4287.0,77.3,77.32,77.1,77.16,4287.0
2015-08-11 11:40:00,77.16,77.22,77.01,77.05,7804.0,77.16,77.22,77.01,77.05,7804.0
2015-08-11 11:45:00,77.08,77.08,76.86,76.86,4300.0,77.08,77.08,76.86,76.86,4300.0
2015-08-11 11:50:00,76.9,77.16,76.81,77.1,15865.0,76.9,77.16,76.81,77.1,15865.0
2015-08-11 11:55:00,77.15,77.15,77.0,77.03,11346.0,77.15,77.15,77.0,77.03,11346.0
2015-08-11 12:00:00,77.03,77.25,77.02,77.25,17356.0,77.03,77.25,77.02,77.25,17356.0
2015-08-11 12:05:00,77.2,77.2,77.08,77.17,10403.0,77.2,77.2,77.08,77.17,10403.0
2015-08-11 12:10:00,77.17,77.27,77.16,77.25,3100.0,77.17,77.27,77.16,77.25,3100.0
2015-08-11 12:15:00,77.18,77.18,76.88,76.88,2900.0,77.18,77.18,76.88,76.88,2900.0
2015-08-11 12:20:00,76.89,76.94,76.8,76.8,5600.0,76.89,76.94,76.8,76.8,5600.0
2015-08-11 12:25:00,76.73,76.97,76.72,76.92,7232.0,76.73,76.97,76.72,76.92,7232.0
2015-08-11 12:30:00,76.92,76.95,76.79,76.79,6198.0,76.92,76.95,76.79,76.79,6198.0
2015-08-11 12:35:00,76.79,76.91,76.79,76.85,6000.0,76.79,76.91,76.79,76.85,6000.0
2015-08-11 12:40:00,76.85,76.89,76.81,76.89,3500.0,76.85,76.89,76.81,76.89,3500.0
2015-08-11 12:45:00,76.86,76.87,76.68,76.68,9450.0,76.86,76.87,76.68,76.68,9450.0
2015-08-11 12:50:00,76.76,76.77,76.67,76.67,4774.0,76.76,76.77,76.67,76.67,4774.0
2015-08-11 12:55:00,76.7,76.75,76.6,76.69,3564.0,76.7,76.75,76.6,76.69,3564.0
2015-08-11 13:00:00,76.69,76.75,76.63,76.75,5675.0,76.69,76.75,76.63,76.75,5675.0
2015-08-11 13:05:00,76.74,76.76,76.63,76.68,3995.0,76.74,76.76,76.63,76.68,3995.0
2015-08-11 13:10:00,76.68,76.77,76.64,76.76,2200.0,76.68,76.77,76.64,76.76,2200.0
2015-08-11 13:15:00,76.78,76.78,76.64,76.64,1703.0,76.78,76.78,76.64,76.64,1703.0
2015-08-11 13:20:00,76.62,76.63,76.5,76.63,6393.0,76.62,76.63,76.5,76.63,6393.0
2015-08-11 13:25:00,76.64,76.64,76.54,76.63,2069.0,76.64,76.64,76.54,76.63,2069.0
2015-08-11 13:30:00,76.62,76.63,76.56,76.59,4042.0,76.62,76.63,76.56,76.59,4042.0
2015-08-11 13:35:00,76.62,76.76,76.62,76.75,6633.0,76.62,76.76,76.62,76.75,6633.0
2015-08-11 13:40:00,76.76,76.82,76.75,76.76,3200.0,76.76,76.82,76.75,76.76,3200.0
2015-08-11 13:45:00,76.76,76.95,76.76,76.92,4300.0,76.76,76.95,76.76,76.92,4300.0
2015-08-11 13:50:00,76.97,77.05,76.97,76.99,4204.0,76.97,77.05,76.97,76.99,4204.0
2015-08-11 13:55:00,76.99,76.99,76.84,76.88,3218.0,76.99,76.99,76.84,76.88,3218.0
2015-08-11 14:00:00,76.85,76.93,76.8,76.87,3978.0,76.85,76.93,76.8,76.87,3978.0
2015-08-11 14:05:00,76.93,77.15,76.93,77.1,2838.0,76.93,77.15,76.93,77.1,2838.0
2015-08-11 14:10:00,77.1,77.12,76.91,76.91,3698.0,77.1,77.12,76.91,76.91,3698.0
2015-08-11 14:15:00,76.94,76.96,76.82,76.96,4661.0,76.94,76.96,76.82,76.96,4661.0
2015-08-11 14:20:00,76.95,77.08,76.9,77.07,7700.0,76.95,77.08,76.9,77.07,7700.0
2015-08-11 14:25:00,77.06,77.1,77.05,77.07,3600.0,77.06,77.1,77.05,77.07,3600.0
2015-08-11 14:30:00,77.08,77.08,76.93,76.93,5140.0,77.08,77.08,76.93,76.93,5140.0
2015-08-11 14:35:00,76.93,77.01,76.82,77.0,5847.0,76.93,77.01,76.82,77.0,5847.0
2015-08-11 14:40:00,76.96,77.01,76.96,76.96,1999.0,76.96,77.01,76.96,76.96,1999.0
2015-08-11 14:45:00,76.99,77.02,76.89,77.01,7320.0,76.99,77.02,76.89,77.01,7320.0
2015-08-11 14:50:00,76.99,77.09,76.97,77.07,5417.0,76.99,77.09,76.97,77.07,5417.0
2015-08-11 14:55:00,77.07,77.23,77.07,77.16,5390.0,77.07,77.23,77.07,77.16,5390.0
2015-08-11 15:00:00,77.19,77.22,77.03,77.07,5001.0,77.19,77.22,77.03,77.07,5001.0
2015-08-11 15:05:00,77.07,77.17,77.04,77.14,4705.0,77.07,77.17,77.04,77.14,4705.0
2015-08-11 15:10:00,77.12,77.28,77.12,77.26,2338.0,77.12,77.28,77.12,77.26,2338.0
2015-08-11 15:15:00,77.28,77.28,77.1,77.11,3700.0,77.28,77.28,77.1,77.11,3700.0
2015-08-11 15:20:00,77.1,77.12,76.97,77.0,6320.0,77.1,77.12,76.97,77.0,6320.0
2015-08-11 15:25:00,77.02,77.13,77.02,77.13,5399.0,77.02,77.13,77.02,77.13,5399.0
2015-08-11 15:30:00,77.12,77.19,77.08,77.17,6900.0,77.12,77.19,77.08,77.17,6900.0
2015-08-11 15:35:00,77.16,77.23,77.13,77.23,6081.0,77.16,77.23,77.13,77.23,6081.0
2015-08-11 15:40:00,77.22,77.23,77.16,77.22,7176.0,77.22,77.23,77.16,77.22,7176.0
2015-08-11 15:45:00,77.22,77.22,77.09,77.13,12359.0,77.22,77.22,77.09,77.13,12359.0
2015-08-11 15:50:00,77.11,77.24,77.11,77.23,15373.0,77.11,77.24,77.11,77.23,15373.0
2015-08-11 15:55:00,77.23,77.3,77.19,77.22,21121.0,77.23,77.3,77.19,77.22,21121.0
2015-08-12 09:30:00,76.73,76.73,76.05,76.14,7615.0,76.73,76.73,76.05,76.14,7615.0
2015-08-12 09:35:00,76.33,76.78,76.17,76.49,9662.0,76.33,76.78,76.17,76.49,9662.0
2015-08-12 09:40:00,76.68,76.89,76.61,76.84,5003.0,76.68,76.89,76.61,76.84,5003.0
2015-08-12 09:45:00,76.65,77.16,76.65,76.95,2100.0,76.65,77.16,76.65,76.95,2100.0
2015-08-12 09:50:00,76.87,77.01,76.77,76.92,1700.0,76.87,77.01,76.77,76.92,1700.0
2015-08-12 09:55:00,76.85,77.2,76.82,76.82,13745.0,76.85,77.2,76.82,76.82,13745.0
2015-08-12 10:00:00,76.83,76.96,76.6,76.74,4400.0,76.83,76.96,76.6,76.74,4400.0
2015-08-12 10:05:00,76.76,76.94,76.54,76.81,5664.0,76.76,76.94,76.54,76.81,5664.0
2015-08-12 10:10:00,76.8,76.8,76.58,76.6,1950.0,76.8,76.8,76.58,76.6,1950.0
2015-08-12 10:15:00,76.66,76.66,76.37,76.37,3269.0,76.66,76.66,76.37,76.37,3269.0
2015-08-12 10:20:00,76.42,76.44,76.15,76.24,8500.0,76.42,76.44,76.15,76.24,8500.0
2015-08-12 10:25:00,76.23,76.43,76.23,76.33,7150.0,76.23,76.43,76.23,76.33,7150.0
2015-08-12 10:30:00,76.26,76.55,76.24,76.46,5926.0,76.26,76.55,76.24,76.46,5926.0
2015-08-12 10:35:00,76.47,76.47,76.27,76.42,4910.0,76.47,76.47,76.27,76.42,4910.0
2015-08-12 10:40:00,76.41,76.41,76.21,76.35,3600.0,76.41,76.41,76.21,76.35,3600.0
2015-08-12 10:45:00,76.25,76.44,76.17,76.28,5361.0,76.25,76.44,76.17,76.28,5361.0
2015-08-12 10:50:00,76.27,76.38,76.24,76.34,2902.0,76.27,76.38,76.24,76.34,2902.0
2015-08-12 10:55:00,76.37,76.38,76.19,76.32,8259.0,76.37,76.38,76.19,76.32,8259.0
2015-08-12 11:00:00,76.33,76.37,76.25,76.26,4369.0,76.33,76.37,76.25,76.26,4369.0
2015-08-12 11:05:00,76.27,76.39,76.27,76.38,1500.0,76.27,76.39,76.27,76.38,1500.0
2015-08-12 11:10:00,76.42,76.51,76.29,76.38,5923.0,76.42,76.51,76.29,76.38,5923.0
2015-08-12 11:15:00,76.4,76.48,76.35,76.43,800.0,76.4,76.48,76.35,76.43,800.0
2015-08-12 11:20:00,76.44,76.52,76.39,76.39,4800.0,76.44,76.52,76.39,76.39,4800.0
2015-08-12 11:25:00,76.39,76.64,76.39,76.63,3900.0,76.39,76.64,76.39,76.63,3900.0
2015-08-12 11:30:00,76.61,76.61,76.47,76.48,2304.0,76.61,76.61,76.47,76.48,2304.0
2015-08-12 11:35:00,76.43,76.43,76.25,76.25,2700.0,76.43,76.43,76.25,76.25,2700.0
2015-08-12 11:40:00,76.26,76.27,76.08,76.08,4700.0,76.26,76.27,76.08,76.08,4700.0
2015-08-12 11:45:00,76.14,76.2,76.11,76.17,3400.0,76.14,76.2,76.11,76.17,3400.0
2015-08-12 11:50:00,76.13,76.15,75.93,75.93,6619.0,76.13,76.15,75.93,75.93,6619.0
2015-08-12 11:55:00,75.93,76.05,75.89,75.95,4734.0,75.93,76.05,75.89,75.95,4734.0
2015-08-12 12:00:00,75.89,75.96,75.8,75.92,4048.0,75.89,75.96,75.8,75.92,4048.0
2015-08-12 12:05:00,75.94,76.05,75.92,75.98,2800.0,75.94,76.05,75.92,75.98,2800.0
2015-08-12 12:10:00,76.07,76.3,76.01,76.3,8215.0,76.07,76.3,76.01,76.3,8215.0
2015-08-12 12:15:00,76.36,76.38,76.36,76.37,500.0,76.36,76.38,76.36,76.37,500.0
2015-08-12 12:20:00,76.37,76.4,76.25,76.3,2200.0,76.37,76.4,76.25,76.3,2200.0
2015-08-12 12:25:00,76.28,76.37,76.25,76.27,1400.0,76.28,76.37,76.25,76.27,1400.0
2015-08-12 12:30:00,76.27,76.54,76.23,76.54,3325.0,76.27,76.54,76.23,76.54,3325.0
2015-08-12 12:35:00,76.59,76.61,76.52,76.61,500.0,76.59,76.61,76.52,76.61,500.0
2015-08-12 12:40:00,76.6,76.67,76.46,76.46,6700.0,76.6,76.67,76.46,76.46,6700.0
2015-08-12 12:45:00,76.46,76.46,76.2,76.28,1419.0,76.46,76.46,76.2,76.28,1419.0
2015-08-12 12:50:00,76.25,76.35,76.25,76.35,1300.0,76.25,76.35,76.25,76.35,1300.0
2015-08-12 12:55:00,76.29,76.36,76.26,76.26,2200.0,76.29,76.36,76.26,76.26,2200.0
2015-08-12 13:00:00,76.36,76.53,76.29,76.47,21616.0,76.36,76.53,76.29,76.47,21616.0
2015-08-12 13:05:00,76.53,76.54,76.49,76.49,800.0,76.53,76.54,76.49,76.49,800.0
2015-08-12 13:10:00,76.42,76.43,76.34,76.43,2780.0,76.42,76.43,76.34,76.43,2780.0
2015-08-12 13:15:00,76.41,76.48,76.37,76.43,4360.0,76.41,76.48,76.37,76.43,4360.0
2015-08-12 13:20:00,76.44,76.61,76.43,76.61,1800.0,76.44,76.61,76.43,76.61,1800.0
2015-08-12 13:25:00,76.64,76.64,76.42,76.42,1675.0,76.64,76.64,76.42,76.42,1675.0
2015-08-12 13:30:00,76.46,76.51,76.34,76.34,2100.0,76.46,76.51,76.34,76.34,2100.0
2015-08-12 13:35:00,76.34,76.51,76.28,76.44,6500.0,76.34,76.51,76.28,76.44,6500.0
2015-08-12 13:40:00,76.44,76.63,76.42,76.63,2030.0,76.44,76.63,76.42,76.63,2030.0
2015-08-12 13:45:00,76.63,76.78,76.63,76.78,1100.0,76.63,76.78,76.63,76.78,1100.0
2015-08-12 13:50:00,76.95,76.99,76.81,76.99,2500.0,76.95,76.99,76.81,76.99,2500.0
2015-08-12 13:55:00,77.03,77.1,76.83,76.86,3915.0,77.03,77.1,76.83,76.86,3915.0
2015-08-12 14:00:00,76.8,76.8,76.65,76.78,3933.0,76.8,76.8,76.65,76.78,3933.0
2015-08-12 14:05:00,76.81,76.87,76.64,76.73,4600.0,76.81,76.87,76.64,76.73,4600.0
2015-08-12 14:10:00,76.77,76.84,76.73,76.75,2301.0,76.77,76.84,76.73,76.75,2301.0
2015-08-12 14:15:00,76.74,76.74,76.63,76.63,3469.0,76.74,76.74,76.63,76.63,3469.0
2015-08-12 14:20:00,76.64,76.8,76.64,76.67,6111.0,76.64,76.8,76.64,76.67,6111.0
2015-08-12 14:25:00,76.67,76.67,76.46,76.47,2342.0,76.67,76.67,76.46,76.47,2342.0
2015-08-12 14:30:00,76.54,76.6,76.46,76.46,2500.0,76.54,76.6,76.46,76.46,2500.0
2015-08-12 14:35:00,76.5,76.71,76.47,76.71,3276.0,76.5,76.71,76.47,76.71,3276.0
2015-08-12 14:40:00,76.76,76.83,76.76,76.83,800.0,76.76,76.83,76.76,76.83,800.0
2015-08-12 14:45:00,76.82,76.91,76.74,76.91,2074.0,76.82,76.91,76.74,76.91,2074.0
2015-08-12 14:50:00,76.84,76.89,76.75,76.85,2100.0,76.84,76.89,76.75,76.85,2100.0
2015-08-12 14:55:00,76.97,76.97,76.87,76.96,3773.0,76.97,76.97,76.87,76.96,3773.0
2015-08-12 15:00:00,76.92,77.0,76.88,76.88,2744.0,76.92,77.0,76.88,76.88,2744.0
2015-08-12 15:05:00,76.9,76.96,76.84,76.84,2300.0,76.9,76.96,76.84,76.84,2300.0
2015-08-12 15:10:00,76.87,76.87,76.76,76.84,5590.0,76.87,76.87,76.76,76.84,5590.0
2015-08-12 15:15:00,76.82,76.97,76.79,76.97,4970.0,76.82,76.97,76.79,76.97,4970.0
2015-08-12 15:20:00,76.91,76.99,76.88,76.94,7925.0,76.91,76.99,76.88,76.94,7925.0
2015-08-12 15:25:00,76.95,77.12,76.93,77.03,9200.0,76.95,77.12,76.93,77.03,9200.0
2015-08-12 15:30:00,77.01,77.14,77.01,77.08,4300.0,77.01,77.14,77.01,77.08,4300.0
2015-08-12 15:35:00,77.14,77.16,76.98,77.05,5200.0,77.14,77.16,76.98,77.05,5200.0
2015-08-12 15:40:00,77.1,77.12,77.0,77.0,5500.0,77.1,77.12,77.0,77.0,5500.0
2015-08-12 15:45:00,77.08,77.1,77.0,77.1,6200.0,77.08,77.1,77.0,77.1,6200.0
2015-08-12 15:50:00,77.08,77.08,76.96,77.02,7260.0,77.08,77.08,76.96,77.02,7260.0
2015-08-12 15:55:00,77.06,77.18,76.99,77.18,23012.0,77.06,77.18,76.99,77.18,23012.0
2015-08-13 09:30:00,77.21,77.25,76.95,77.0,5134.0,77.21,77.25,76.95,77.0,5134.0
2015-08-13 09:35:00,76.78,77.2,76.77,76.85,5556.0,76.78,77.2,76.77,76.85,5556.0
2015-08-13 09:40:00,76.87,76.88,76.76,76.88,1300.0,76.87,76.88,76.76,76.88,1300.0
2015-08-13 09:45:00,76.75,76.82,76.55,76.72,2854.0,76.75,76.82,76.55,76.72,2854.0
2015-08-13 09:50:00,76.7,76.98,76.68,76.89,2500.0,76.7,76.98,76.68,76.89,2500.0
2015-08-13 09:55:00,76.92,76.93,76.62,76.71,3400.0,76.92,76.93,76.62,76.71,3400.0
2015-08-13 10:00:00,76.73,76.84,76.51,76.81,8850.0,76.73,76.84,76.51,76.81,8850.0
2015-08-13 10:05:00,76.89,77.24,76.88,77.23,1450.0,76.89,77.24,76.88,77.23,1450.0
2015-08-13 10:10:00,77.23,77.29,77.06,77.2,6295.0,77.23,77.29,77.06,77.2,6295.0
2015-08-13 10:15:00,77.12,77.3,77.12,77.28,2100.0,77.12,77.3,77.12,77.28,2100.0
2015-08-13 10:20:00,77.31,77.4,77.31,77.37,700.0,77.31,77.4,77.31,77.37,700.0
2015-08-13 10:25:00,77.37,77.55,77.31,77.55,2950.0,77.37,77.55,77.31,77.55,2950.0
2015-08-13 10:30:00,77.58,77.61,77.41,77.41,2837.0,77.58,77.61,77.41,77.41,2837.0
2015-08-13 10:35:00,77.46,77.74,77.43,77.7,2000.0,77.46,77.74,77.43,77.7,2000.0
2015-08-13 10:40:00,77.7,77.75,77.61,77.68,2900.0,77.7,77.75,77.61,77.68,2900.0
2015-08-13 10:45:00,77.65,77.65,77.49,77.49,1900.0,77.65,77.65,77.49,77.49,1900.0
2015-08-13 10:50:00,77.49,77.67,77.49,77.66,2500.0,77.49,77.67,77.49,77.66,2500.0
2015-08-13 10:55:00,77.67,77.68,77.41,77.41,2200.0,77.67,77.68,77.41,77.41,2200.0
2015-08-13 11:00:00,77.4,77.49,77.4,77.49,2543.0,77.4,77.49,77.4,77.49,2543.0
2015-08-13 11:05:00,77.46,77.53,77.36,77.36,1800.0,77.46,77.53,77.36,77.36,1800.0
2015-08-13 11:10:00,77.36,77.41,77.32,77.41,1800.0,77.36,77.41,77.32,77.41,1800.0
2015-08-13 11:15:00,77.44,77.55,77.38,77.41,8500.0,77.44,77.55,77.38,77.41,8500.0
2015-08-13 11:20:00,77.41,77.46,77.34,77.46,2600.0,77.41,77.46,77.34,77.46,2600.0
2015-08-13 11:25:00,77.42,77.45,77.37,77.42,745.0,77.42,77.45,77.37,77.42,745.0
2015-08-13 11:30:00,77.31,77.33,77.14,77.16,2957.0,77.31,77.33,77.14,77.16,2957.0
2015-08-13 11:35:00,77.23,77.37,77.22,77.35,3900.0,77.23,77.37,77.22,77.35,3900.0
2015-08-13 11:40:00,77.31,77.44,77.28,77.44,5650.0,77.31,77.44,77.28,77.44,5650.0
2015-08-13 11:45:00,77.51,77.51,77.44,77.51,900.0,77.51,77.51,77.44,77.51,900.0
2015-08-13 11:50:00,77.48,77.66,77.48,77.58,2274.0,77.48,77.66,77.48,77.58,2274.0
2015-08-13 11:55:00,77.58,77.61,77.43,77.51,2000.0,77.58,77.61,77.43,77.51,2000.0
2015-08-13 12:00:00,77.52,77.71,77.5,77.71,1541.0,77.52,77.71,77.5,77.71,1541.0
2015-08-13 12:05:00,77.72,77.76,77.58,77.58,1753.0,77.72,77.76,77.58,77.58,1753.0
2015-08-13 12:10:00,77.68,77.68,77.49,77.49,2981.0,77.68,77.68,77.49,77.49,2981.0
2015-08-13 12:15:00,77.42,77.49,77.42,77.43,4178.0,77.42,77.49,77.42,77.43,4178.0
2015-08-13 12:20:00,77.41,77.41,77.29,77.34,2112.0,77.41,77.41,77.29,77.34,2112.0
2015-08-13 12:25:00,77.32,77.38,77.27,77.28,5611.0,77.32,77.38,77.27,77.28,5611.0
2015-08-13 12:30:00,77.35,77.45,77.33,77.43,6951.0,77.35,77.45,77.33,77.43,6951.0
2015-08-13 12:35:00,77.44,77.45,77.28,77.33,3345.0,77.44,77.45,77.28,77.33,3345.0
2015-08-13 12:40:00,77.3,77.3,77.19,77.19,2200.0,77.3,77.3,77.19,77.19,2200.0
2015-08-13 12:45:00,77.27,77.31,77.19,77.28,1400.0,77.27,77.31,77.19,77.28,1400.0
2015-08-13 12:50:00,77.29,77.33,77.27,77.27,500.0,77.29,77.33,77.27,77.27,500.0
2015-08-13 12:55:00,77.3,77.35,77.19,77.29,5600.0,77.3,77.35,77.19,77.29,5600.0
2015-08-13 13:00:00,77.26,77.31,77.2,77.2,5986.0,77.26,77.31,77.2,77.2,5986.0
2015-08-13 13:05:00,77.21,77.35,77.21,77.35,3602.0,77.21,77.35,77.21,77.35,3602.0
2015-08-13 13:10:00,77.38,77.38,77.26,77.32,1500.0,77.38,77.38,77.26,77.32,1500.0
2015-08-13 13:15:00,77.37,77.37,77.19,77.19,3050.0,77.37,77.37,77.19,77.19,3050.0
2015-08-13 13:20:00,77.19,77.27,77.19,77.2,1300.0,77.19,77.27,77.19,77.2,1300.0
2015-08-13 13:25:00,77.24,77.3,77.21,77.3,1100.0,77.24,77.3,77.21,77.3,1100.0
2015-08-13 13:30:00,77.24,77.3,77.21,77.22,900.0,77.24,77.3,77.21,77.22,900.0
2015-08-13 13:35:00,77.24,77.29,77.19,77.29,3714.0,77.24,77.29,77.19,77.29,3714.0
2015-08-13 13:40:00,77.3,77.34,77.13,77.21,3100.0,77.3,77.34,77.13,77.21,3100.0
2015-08-13 13:45:00,77.25,77.27,77.2,77.25,700.0,77.25,77.27,77.2,77.25,700.0
2015-08-13 13:50:00,77.2,77.2,77.0,77.03,4495.0,77.2,77.2,77.0,77.03,4495.0
2015-08-13 13:55:00,77.04,77.07,76.98,76.98,2900.0,77.04,77.07,76.98,76.98,2900.0
2015-08-13 14:00:00,77.05,77.19,77.04,77.13,3504.0,77.05,77.19,77.04,77.13,3504.0
2015-08-13 14:05:00,77.16,77.19,77.12,77.18,1800.0,77.16,77.19,77.12,77.18,1800.0
2015-08-13 14:10:00,77.2,77.27,77.2,77.23,800.0,77.2,77.27,77.2,77.23,800.0
2015-08-13 14:15:00,77.27,77.31,77.14,77.14,1200.0,77.27,77.31,77.14,77.14,1200.0
2015-08-13 14:20:00,77.22,77.22,77.06,77.15,3900.0,77.22,77.22,77.06,77.15,3900.0
2015-08-13 14:25:00,77.2,77.23,77.11,77.11,1100.0,77.2,77.23,77.11,77.11,1100.0
2015-08-13 14:30:00,77.16,77.35,77.16,77.35,1400.0,77.16,77.35,77.16,77.35,1400.0
2015-08-13 14:35:00,77.33,77.34,77.24,77.31,1200.0,77.33,77.34,77.24,77.31,1200.0
2015-08-13 14:40:00,77.31,77.36,77.22,77.36,2000.0,77.31,77.36,77.22,77.36,2000.0
2015-08-13 14:45:00,77.38,77.39,77.28,77.39,3300.0,77.38,77.39,77.28,77.39,3300.0
2015-08-13 14:50:00,77.38,77.41,77.28,77.28,3228.0,77.38,77.41,77.28,77.28,3228.0
2015-08-13 14:55:00,77.29,77.36,77.23,77.23,800.0,77.29,77.36,77.23,77.23,800.0
2015-08-13 15:00:00,77.25,77.42,77.25,77.37,5900.0,77.25,77.42,77.25,77.37,5900.0
2015-08-13 15:05:00,77.39,77.39,77.25,77.29,2400.0,77.39,77.39,77.25,77.29,2400.0
2015-08-13 15:10:00,77.31,77.35,77.18,77.19,3700.0,77.31,77.35,77.18,77.19,3700.0
2015-08-13 15:15:00,77.24,77.34,77.2,77.31,5800.0,77.24,77.34,77.2,77.31,5800.0
2015-08-13 15:20:00,77.31,77.33,77.21,77.27,6022.0,77.31,77.33,77.21,77.27,6022.0
2015-08-13 15:25:00,77.28,77.28,77.15,77.22,4600.0,77.28,77.28,77.15,77.22,4600.0
2015-08-13 15:30:00,77.22,77.22,77.09,77.16,8390.0,77.22,77.22,77.09,77.16,8390.0
2015-08-13 15:35:00,77.14,77.22,77.08,77.22,5150.0,77.14,77.22,77.08,77.22,5150.0
2015-08-13 15:40:00,77.22,77.24,77.09,77.18,6200.0,77.22,77.24,77.09,77.18,6200.0
2015-08-13 15:45:00,77.16,77.19,77.08,77.13,7380.0,77.16,77.19,77.08,77.13,7380.0
2015-08-13 15:50:00,77.18,77.25,77.12,77.23,5937.0,77.18,77.25,77.12,77.23,5937.0
2015-08-13 15:55:00,77.25,77.26,77.13,77.15,19087.0,77.25,77.26,77.13,77.15,19087.0
2015-08-14 09:30:00,77.35,77.35,76.93,76.93,3005.0,77.35,77.35,76.93,76.93,3005.0
2015-08-14 09:35:00,76.82,76.99,76.75,76.75,884.0,76.82,76.99,76.75,76.75,884.0
2015-08-14 09:40:00,76.78,77.06,76.75,77.06,2868.0,76.78,77.06,76.75,77.06,2868.0
2015-08-14 09:45:00,77.0,77.06,76.83,76.92,936.0,77.0,77.06,76.83,76.92,936.0
2015-08-14 09:50:00,77.16,77.16,77.16,77.16,200.0,77.16,77.16,77.16,77.16,200.0
2015-08-14 09:55:00,77.24,77.39,76.95,77.08,2243.0,77.24,77.39,76.95,77.08,2243.0
2015-08-14 10:00:00,77.08,77.36,77.08,77.36,900.0,77.08,77.36,77.08,77.36,900.0
2015-08-14 10:05:00,77.43,77.5,77.31,77.5,800.0,77.43,77.5,77.31,77.5,800.0
2015-08-14 10:10:00,77.44,77.44,77.27,77.27,4100.0,77.44,77.44,77.27,77.27,4100.0
2015-08-14 10:15:00,77.2,77.3,77.19,77.3,943.0,77.2,77.3,77.19,77.3,943.0
2015-08-14 10:20:00,77.35,77.36,77.24,77.24,1600.0,77.35,77.36,77.24,77.24,1600.0
2015-08-14 10:25:00,77.29,77.29,77.15,77.21,300.0,77.29,77.29,77.15,77.21,300.0
2015-08-14 10:30:00,77.27,77.4,77.23,77.4,3300.0,77.27,77.4,77.23,77.4,3300.0
2015-08-14 10:35:00,77.29,77.47,77.21,77.34,8350.0,77.29,77.47,77.21,77.34,8350.0
2015-08-14 10:40:00,77.36,77.43,77.26,77.43,6913.0,77.36,77.43,77.26,77.43,6913.0
2015-08-14 10:45:00,77.38,77.42,77.29,77.29,12200.0,77.38,77.42,77.29,77.29,12200.0
2015-08-14 10:50:00,77.35,77.38,77.15,77.17,6810.0,77.35,77.38,77.15,77.17,6810.0
2015-08-14 10:55:00,77.15,77.28,77.0,77.1,8150.0,77.15,77.28,77.0,77.1,8150.0
2015-08-14 11:00:00,77.03,77.03,76.98,76.98,1700.0,77.03,77.03,76.98,76.98,1700.0
2015-08-14 11:05:00,76.96,77.01,76.8,76.84,3300.0,76.96,77.01,76.8,76.84,3300.0
2015-08-14 11:10:00,76.84,76.91,76.84,76.91,460.0,76.84,76.91,76.84,76.91,460.0
2015-08-14 11:15:00,76.98,76.98,76.91,76.95,1100.0,76.98,76.98,76.91,76.95,1100.0
2015-08-14 11:20:00,76.99,77.18,76.96,76.98,5000.0,76.99,77.18,76.96,76.98,5000.0
2015-08-14 11:25:00,77.05,77.28,76.99,77.28,1502.0,77.05,77.28,76.99,77.28,1502.0
2015-08-14 11:30:00,77.17,77.24,77.14,77.16,1385.0,77.17,77.24,77.14,77.16,1385.0
2015-08-14 11:35:00,77.11,77.18,76.94,77.13,5263.0,77.11,77.18,76.94,77.13,5263.0
2015-08-14 11:40:00,77.2,77.29,77.2,77.29,400.0,77.2,77.29,77.2,77.29,400.0
2015-08-14 11:45:00,77.32,77.36,77.26,77.36,1000.0,77.32,77.36,77.26,77.36,1000.0
2015-08-14 11:50:00,77.3,77.4,77.28,77.35,6138.0,77.3,77.4,77.28,77.35,6138.0
2015-08-14 11:55:00,77.3,77.3,77.19,77.25,2000.0,77.3,77.3,77.19,77.25,2000.0
2015-08-14 12:00:00,77.29,77.46,77.28,77.46,933.0,77.29,77.46,77.28,77.46,933.0
2015-08-14 12:05:00,77.37,77.39,77.17,77.27,3945.0,77.37,77.39,77.17,77.27,3945.0
2015-08-14 12:10:00,77.27,77.27,77.27,77.27,0.0,77.27,77.27,77.27,77.27,0.0
2015-08-14 12:15:00,77.17,77.31,77.16,77.31,1151.0,77.17,77.31,77.16,77.31,1151.0
2015-08-14 12:20:00,77.34,77.39,77.22,77.25,18224.0,77.34,77.39,77.22,77.25,18224.0
2015-08-14 12:25:00,77.26,77.27,77.14,77.24,1800.0,77.26,77.27,77.14,77.24,1800.0
2015-08-14 12:30:00,77.25,77.32,77.25,77.32,900.0,77.25,77.32,77.25,77.32,900.0
2015-08-14 12:35:00,77.34,77.37,77.25,77.34,2839.0,77.34,77.37,77.25,77.34,2839.0
2015-08-14 12:40:00,77.24,77.32,77.15,77.32,2000.0,77.24,77.32,77.15,77.32,2000.0
2015-08-14 12:45:00,77.25,77.26,77.04,77.04,1825.0,77.25,77.26,77.04,77.04,1825.0
2015-08-14 12:50:00,77.03,77.11,77.01,77.11,1400.0,77.03,77.11,77.01,77.11,1400.0
2015-08-14 12:55:00,77.12,77.2,77.12,77.17,1000.0,77.12,77.2,77.12,77.17,1000.0
2015-08-14 13:00:00,77.23,77.26,77.14,77.14,8568.0,77.23,77.26,77.14,77.14,8568.0
2015-08-14 13:05:00,77.21,77.21,77.17,77.17,400.0,77.21,77.21,77.17,77.17,400.0
2015-08-14 13:10:00,77.21,77.26,77.02,77.22,3400.0,77.21,77.26,77.02,77.22,3400.0
2015-08-14 13:15:00,77.24,77.35,77.22,77.35,4731.0,77.24,77.35,77.22,77.35,4731.0
2015-08-14 13:20:00,77.38,77.52,77.38,77.46,3100.0,77.38,77.52,77.38,77.46,3100.0
2015-08-14 13:25:00,77.52,77.67,77.52,77.67,1900.0,77.52,77.67,77.52,77.67,1900.0
2015-08-14 13:30:00,77.7,77.76,77.67,77.76,1100.0,77.7,77.76,77.67,77.76,1100.0
2015-08-14 13:35:00,77.74,77.8,77.64,77.64,6100.0,77.74,77.8,77.64,77.64,6100.0
2015-08-14 13:40:00,77.64,77.68,77.36,77.42,2400.0,77.64,77.68,77.36,77.42,2400.0
2015-08-14 13:45:00,77.32,77.48,77.26,77.48,5100.0,77.32,77.48,77.26,77.48,5100.0
2015-08-14 13:50:00,77.51,77.62,77.51,77.55,5878.0,77.51,77.62,77.51,77.55,5878.0
2015-08-14 13:55:00,77.52,77.52,77.44,77.52,900.0,77.52,77.52,77.44,77.52,900.0
2015-08-14 14:00:00,77.47,77.52,77.32,77.44,2898.0,77.47,77.52,77.32,77.44,2898.0
2015-08-14 14:05:00,77.5,77.5,77.36,77.36,1550.0,77.5,77.5,77.36,77.36,1550.0
2015-08-14 14:10:00,77.35,77.48,77.33,77.48,1200.0,77.35,77.48,77.33,77.48,1200.0
2015-08-14 14:15:00,77.52,77.57,77.51,77.52,4400.0,77.52,77.57,77.51,77.52,4400.0
2015-08-14 14:20:00,77.51,77.57,77.44,77.44,6785.0,77.51,77.57,77.44,77.44,6785.0
2015-08-14 14:25:00,77.44,77.51,77.38,77.4,2200.0,77.44,77.51,77.38,77.4,2200.0
2015-08-14 14:30:00,77.47,77.74,77.47,77.68,2500.0,77.47,77.74,77.47,77.68,2500.0
2015-08-14 14:35:00,77.65,77.65,77.47,77.55,2734.0,77.65,77.65,77.47,77.55,2734.0
2015-08-14 14:40:00,77.63,77.74,77.63,77.74,1855.0,77.63,77.74,77.63,77.74,1855.0
2015-08-14 14:45:00,77.74,77.74,77.52,77.52,3830.0,77.74,77.74,77.52,77.52,3830.0
2015-08-14 14:50:00,77.5,77.54,77.45,77.48,1793.0,77.5,77.54,77.45,77.48,1793.0
2015-08-14 14:55:00,77.44,77.51,77.44,77.51,900.0,77.44,77.51,77.44,77.51,900.0
2015-08-14 15:00:00,77.52,77.65,77.5,77.56,7369.0,77.52,77.65,77.5,77.56,7369.0
2015-08-14 15:05:00,77.57,77.64,77.57,77.58,700.0,77.57,77.64,77.57,77.58,700.0
2015-08-14 15:10:00,77.58,77.58,77.41,77.41,1600.0,77.58,77.58,77.41,77.41,1600.0
2015-08-14 15:15:00,77.45,77.48,77.35,77.48,3470.0,77.45,77.48,77.35,77.48,3470.0
2015-08-14 15:20:00,77.42,77.58,77.42,77.55,3043.0,77.42,77.58,77.42,77.55,3043.0
2015-08-14 15:25:00,77.53,77.53,77.41,77.42,1800.0,77.53,77.53,77.41,77.42,1800.0
2015-08-14 15:30:00,77.44,77.59,77.44,77.53,11379.0,77.44,77.59,77.44,77.53,11379.0
2015-08-14 15:35:00,77.52,77.58,77.52,77.57,605.0,77.52,77.58,77.52,77.57,605.0
2015-08-14 15:40:00,77.53,77.72,77.53,77.72,3057.0,77.53,77.72,77.53,77.72,3057.0
2015-08-14 15:45:00,77.72,77.74,77.65,77.65,4796.0,77.72,77.74,77.65,77.65,4796.0
2015-08-14 15:50:00,77.63,77.66,77.57,77.66,5184.0,77.63,77.66,77.57,77.66,5184.0
2015-08-14 15:55:00,77.67,77.69,77.55,77.66,11321.0,77.67,77.69,77.55,77.66,11321.0
2015-08-17 09:30:00,77.22,77.22,76.86,76.97,9974.0,77.22,77.22,76.86,76.97,9974.0
2015-08-17 09:35:00,76.92,77.15,76.92,77.15,950.0,76.92,77.15,76.92,77.15,950.0
2015-08-17 09:40:00,77.19,77.19,76.95,77.0,5662.0,77.19,77.19,76.95,77.0,5662.0
2015-08-17 09:45:00,77.04,77.36,76.99,77.3,9024.0,77.04,77.36,76.99,77.3,9024.0
2015-08-17 09:50:00,77.28,77.4,77.2,77.35,2200.0,77.28,77.4,77.2,77.35,2200.0
2015-08-17 09:55:00,77.33,77.46,77.3,77.3,1600.0,77.33,77.46,77.3,77.3,1600.0
2015-08-17 10:00:00,77.33,77.44,77.22,77.39,2230.0,77.33,77.44,77.22,77.39,2230.0
2015-08-17 10:05:00,77.39,77.39,77.39,77.39,0.0,77.39,77.39,77.39,77.39,0.0
2015-08-17 10:10:00,77.48,77.84,77.48,77.84,5066.0,77.48,77.84,77.48,77.84,5066.0
2015-08-17 10:15:00,77.84,78.25,77.82,78.23,12568.0,77.84,78.25,77.82,78.23,12568.0
2015-08-17 10:20:00,78.22,78.26,78.14,78.14,600.0,78.22,78.26,78.14,78.14,600.0
2015-08-17 10:25:00,78.24,78.26,78.14,78.19,2000.0,78.24,78.26,78.14,78.19,2000.0
2015-08-17 10:30:00,78.19,78.27,78.18,78.18,4400.0,78.19,78.27,78.18,78.18,4400.0
2015-08-17 10:35:00,78.14,78.14,77.88,77.89,1700.0,78.14,78.14,77.88,77.89,1700.0
2015-08-17 10:40:00,77.84,77.93,77.84,77.92,1700.0,77.84,77.93,77.84,77.92,1700.0
2015-08-17 10:45:00,77.9,78.12,77.85,78.11,2500.0,77.9,78.12,77.85,78.11,2500.0
2015-08-17 10:50:00,78.09,78.18,78.06,78.09,3282.0,78.09,78.18,78.06,78.09,3282.0
2015-08-17 10:55:00,78.18,78.33,78.18,78.32,3000.0,78.18,78.33,78.18,78.32,3000.0
2015-08-17 11:00:00,78.33,78.43,78.32,78.33,2100.0,78.33,78.43,78.32,78.33,2100.0
2015-08-17 11:05:00,78.39,78.66,78.39,78.6,3713.0,78.39,78.66,78.39,78.6,3713.0
2015-08-17 11:10:00,78.61,78.72,78.35,78.35,5440.0,78.61,78.72,78.35,78.35,5440.0
2015-08-17 11:15:00,78.35,78.35,78.19,78.21,2595.0,78.35,78.35,78.19,78.21,2595.0
2015-08-17 11:20:00,78.22,78.22,78.07,78.08,2600.0,78.22,78.22,78.07,78.08,2600.0
2015-08-17 11:25:00,78.18,78.18,77.9,77.9,3200.0,78.18,78.18,77.9,77.9,3200.0
2015-08-17 11:30:00,77.84,77.93,77.83,77.93,6506.0,77.84,77.93,77.83,77.93,6506.0
2015-08-17 11:35:00,77.96,77.99,77.92,77.98,1522.0,77.96,77.99,77.92,77.98,1522.0
2015-08-17 11:40:00,78.0,78.02,77.88,77.98,7301.0,78.0,78.02,77.88,77.98,7301.0
2015-08-17 11:45:00,78.0,78.13,77.97,78.13,1600.0,78.0,78.13,77.97,78.13,1600.0
2015-08-17 11:50:00,78.15,78.23,78.11,78.21,3635.0,78.15,78.23,78.11,78.21,3635.0
2015-08-17 11:55:00,78.22,78.39,78.22,78.39,1700.0,78.22,78.39,78.22,78.39,1700.0
2015-08-17 12:00:00,78.43,78.43,78.23,78.36,7053.0,78.43,78.43,78.23,78.36,7053.0
2015-08-17 12:05:00,78.37,78.48,78.36,78.48,2300.0,78.37,78.48,78.36,78.48,2300.0
2015-08-17 12:10:00,78.49,78.49,78.34,78.34,3600.0,78.49,78.49,78.34,78.34,3600.0
2015-08-17 12:15:00,78.38,78.44,78.32,78.33,3239.0,78.38,78.44,78.32,78.33,3239.0
2015-08-17 12:20:00,78.36,78.54,78.34,78.54,1900.0,78.36,78.54,78.34,78.54,1900.0
2015-08-17 12:25:00,78.56,78.57,78.38,78.38,3470.0,78.56,78.57,78.38,78.38,3470.0
2015-08-17 12:30:00,78.38,78.48,78.37,78.48,2877.0,78.38,78.48,78.37,78.48,2877.0
2015-08-17 12:35:00,78.52,78.55,78.47,78.48,3250.0,78.52,78.55,78.47,78.48,3250.0
2015-08-17 12:40:00,78.47,78.61,78.47,78.59,1000.0,78.47,78.61,78.47,78.59,1000.0
2015-08-17 12:45:00,78.55,78.71,78.55,78.71,2060.0,78.55,78.71,78.55,78.71,2060.0
2015-08-17 12:50:00,78.71,78.74,78.41,78.41,18297.0,78.71,78.74,78.41,78.41,18297.0
2015-08-17 12:55:00,78.45,78.65,78.45,78.65,2104.0,78.45,78.65,78.45,78.65,2104.0
2015-08-17 13:00:00,78.61,78.61,78.42,78.48,2032.0,78.61,78.61,78.42,78.48,2032.0
2015-08-17 13:05:00,78.48,78.49,78.4,78.4,2098.0,78.48,78.49,78.4,78.4,2098.0
2015-08-17 13:10:00,78.38,78.41,78.23,78.25,1700.0,78.38,78.41,78.23,78.25,1700.0
2015-08-17 13:15:00,78.25,78.41,78.24,78.39,3800.0,78.25,78.41,78.24,78.39,3800.0
2015-08-17 13:20:00,78.36,78.39,78.32,78.39,5484.0,78.36,78.39,78.32,78.39,5484.0
2015-08-17 13:25:00,78.39,78.55,78.39,78.53,2000.0,78.39,78.55,78.39,78.53,2000.0
2015-08-17 13:30:00,78.52,78.54,78.44,78.51,2540.0,78.52,78.54,78.44,78.51,2540.0
2015-08-17 13:35:00,78.51,78.51,78.46,78.49,2200.0,78.51,78.51,78.46,78.49,2200.0
2015-08-17 13:40:00,78.55,78.58,78.48,78.51,4530.0,78.55,78.58,78.48,78.51,4530.0
2015-08-17 13:45:00,78.54,78.58,78.5,78.55,12100.0,78.54,78.58,78.5,78.55,12100.0
2015-08-17 13:50:00,78.51,78.55,78.45,78.47,6900.0,78.51,78.55,78.45,78.47,6900.0
2015-08-17 13:55:00,78.51,78.66,78.43,78.65,4656.0,78.51,78.66,78.43,78.65,4656.0
2015-08-17 14:00:00,78.65,78.65,78.59,78.63,1800.0,78.65,78.65,78.59,78.63,1800.0
2015-08-17 14:05:00,78.62,78.69,78.58,78.61,8834.0,78.62,78.69,78.58,78.61,8834.0
2015-08-17 14:10:00,78.62,78.67,78.61,78.65,2700.0,78.62,78.67,78.61,78.65,2700.0
2015-08-17 14:15:00,78.61,78.64,78.45,78.45,3730.0,78.61,78.64,78.45,78.45,3730.0
2015-08-17 14:20:00,78.46,78.46,78.34,78.41,2500.0,78.46,78.46,78.34,78.41,2500.0
2015-08-17 14:25:00,78.42,78.43,78.2,78.2,2100.0,78.42,78.43,78.2,78.2,2100.0
2015-08-17 14:30:00,78.2,78.23,78.16,78.2,5407.0,78.2,78.23,78.16,78.2,5407.0
2015-08-17 14:35:00,78.22,78.35,78.22,78.26,5803.0,78.22,78.35,78.22,78.26,5803.0
2015-08-17 14:40:00,78.25,78.28,78.2,78.25,4400.0,78.25,78.28,78.2,78.25,4400.0
2015-08-17 14:45:00,78.24,78.27,78.21,78.21,700.0,78.24,78.27,78.21,78.21,700.0
2015-08-17 14:50:00,78.22,78.3,78.22,78.28,3800.0,78.22,78.3,78.22,78.28,3800.0
2015-08-17 14:55:00,78.31,78.46,78.3,78.43,5075.0,78.31,78.46,78.3,78.43,5075.0
2015-08-17 15:00:00,78.5,78.58,78.48,78.56,4700.0,78.5,78.58,78.48,78.56,4700.0
2015-08-17 15:05:00,78.58,78.75,78.58,78.67,11972.0,78.58,78.75,78.58,78.67,11972.0
2015-08-17 15:10:00,78.72,78.86,78.64,78.64,7825.0,78.72,78.86,78.64,78.64,7825.0
2015-08-17 15:15:00,78.61,78.63,78.36,78.53,21814.0,78.61,78.63,78.36,78.53,21814.0
2015-08-17 15:20:00,78.48,78.51,78.41,78.5,9027.0,78.48,78.51,78.41,78.5,9027.0
2015-08-17 15:25:00,78.54,78.57,78.46,78.52,6773.0,78.54,78.57,78.46,78.52,6773.0
2015-08-17 15:30:00,78.51,78.55,78.43,78.45,6386.0,78.51,78.55,78.43,78.45,6386.0
2015-08-17 15:35:00,78.46,78.51,78.3,78.31,30101.0,78.46,78.51,78.3,78.31,30101.0
2015-08-17 15:40:00,78.32,78.44,78.28,78.42,26090.0,78.32,78.44,78.28,78.42,26090.0
2015-08-17 15:45:00,78.44,78.49,78.35,78.41,12050.0,78.44,78.49,78.35,78.41,12050.0
2015-08-17 15:50:00,78.46,78.58,78.41,78.56,18468.0,78.46,78.58,78.41,78.56,18468.0
2015-08-17 15:55:00,78.56,78.68,78.51,78.67,22661.0,78.56,78.68,78.51,78.67,22661.0
2015-08-18 09:30:00,78.14,78.91,78.14,78.91,10562.0,78.14,78.91,78.14,78.91,10562.0
2015-08-18 09:35:00,78.67,78.9,78.48,78.48,5110.0,78.67,78.9,78.48,78.48,5110.0
2015-08-18 09:40:00,78.39,78.62,78.22,78.62,3562.0,78.39,78.62,78.22,78.62,3562.0
2015-08-18 09:45:00,78.65,78.89,78.6,78.71,5602.0,78.65,78.89,78.6,78.71,5602.0
2015-08-18 09:50:00,78.83,79.11,78.83,79.09,8258.0,78.83,79.11,78.83,79.09,8258.0
2015-08-18 09:55:00,79.06,79.34,79.0,79.31,11250.0,79.06,79.34,79.0,79.31,11250.0
2015-08-18 10:00:00,79.27,79.27,78.83,78.83,7500.0,79.27,79.27,78.83,78.83,7500.0
2015-08-18 10:05:00,78.93,79.09,78.92,78.99,9143.0,78.93,79.09,78.92,78.99,9143.0
2015-08-18 10:10:00,78.99,78.99,78.99,78.99,100.0,78.99,78.99,78.99,78.99,100.0
2015-08-18 10:15:00,79.04,79.06,78.78,78.93,19092.0,79.04,79.06,78.78,78.93,19092.0
2015-08-18 10:20:00,78.99,79.13,78.99,79.13,4343.0,78.99,79.13,78.99,79.13,4343.0
2015-08-18 10:25:00,79.06,79.14,78.98,79.1,8880.0,79.06,79.14,78.98,79.1,8880.0
2015-08-18 10:30:00,79.1,79.14,79.03,79.08,6462.0,79.1,79.14,79.03,79.08,6462.0
2015-08-18 10:35:00,79.07,79.18,79.01,79.18,19814.0,79.07,79.18,79.01,79.18,19814.0
2015-08-18 10:40:00,79.14,79.27,79.09,79.27,8899.0,79.14,79.27,79.09,79.27,8899.0
2015-08-18 10:45:00,79.18,79.37,79.17,79.34,6300.0,79.18,79.37,79.17,79.34,6300.0
2015-08-18 10:50:00,79.36,79.39,79.32,79.39,3486.0,79.36,79.39,79.32,79.39,3486.0
2015-08-18 10:55:00,79.43,79.62,79.42,79.56,9640.0,79.43,79.62,79.42,79.56,9640.0
2015-08-18 11:00:00,79.56,79.58,79.29,79.32,6216.0,79.56,79.58,79.29,79.32,6216.0
2015-08-18 11:05:00,79.38,79.51,79.32,79.51,6800.0,79.38,79.51,79.32,79.51,6800.0
2015-08-18 11:10:00,79.47,79.47,79.25,79.25,4334.0,79.47,79.47,79.25,79.25,4334.0
2015-08-18 11:15:00,79.22,79.29,79.07,79.08,4600.0,79.22,79.29,79.07,79.08,4600.0
2015-08-18 11:20:00,79.06,79.07,78.75,78.81,2800.0,79.06,79.07,78.75,78.81,2800.0
2015-08-18 11:25:00,78.8,79.01,78.74,78.87,10992.0,78.8,79.01,78.74,78.87,10992.0
2015-08-18 11:30:00,78.94,78.95,78.81,78.87,2300.0,78.94,78.95,78.81,78.87,2300.0
2015-08-18 11:35:00,78.87,79.05,78.87,79.04,2900.0,78.87,79.05,78.87,79.04,2900.0
2015-08-18 11:40:00,79.01,79.17,78.95,79.01,7279.0,79.01,79.17,78.95,79.01,7279.0
2015-08-18 11:45:00,79.01,79.03,78.99,79.0,1500.0,79.01,79.03,78.99,79.0,1500.0
2015-08-18 11:50:00,79.0,79.28,78.96,79.27,19656.0,79.0,79.28,78.96,79.27,19656.0
2015-08-18 11:55:00,79.33,79.33,79.2,79.31,4550.0,79.33,79.33,79.2,79.31,4550.0
2015-08-18 12:00:00,79.33,79.38,79.29,79.31,6500.0,79.33,79.38,79.29,79.31,6500.0
2015-08-18 12:05:00,79.26,79.3,79.21,79.26,1100.0,79.26,79.3,79.21,79.26,1100.0
2015-08-18 12:10:00,79.29,79.39,79.22,79.25,6859.0,79.29,79.39,79.22,79.25,6859.0
2015-08-18 12:15:00,79.23,79.27,78.96,78.98,4460.0,79.23,79.27,78.96,78.98,4460.0
2015-08-18 12:20:00,79.04,79.08,78.99,79.05,1500.0,79.04,79.08,78.99,79.05,1500.0
2015-08-18 12:25:00,79.1,79.12,79.02,79.02,2000.0,79.1,79.12,79.02,79.02,2000.0
2015-08-18 12:30:00,79.02,79.06,78.82,78.83,3440.0,79.02,79.06,78.82,78.83,3440.0
2015-08-18 12:35:00,78.87,78.95,78.84,78.93,1500.0,78.87,78.95,78.84,78.93,1500.0
2015-08-18 12:40:00,78.97,78.97,78.81,78.82,5950.0,78.97,78.97,78.81,78.82,5950.0
2015-08-18 12:45:00,78.81,78.81,78.65,78.79,8170.0,78.81,78.81,78.65,78.79,8170.0
2015-08-18 12:50:00,78.77,78.79,78.69,78.69,2850.0,78.77,78.79,78.69,78.69,2850.0
2015-08-18 12:55:00,78.67,78.67,78.5,78.51,2400.0,78.67,78.67,78.5,78.51,2400.0
2015-08-18 13:00:00,78.46,78.55,78.43,78.55,3400.0,78.46,78.55,78.43,78.55,3400.0
2015-08-18 13:05:00,78.57,78.57,78.47,78.47,1793.0,78.57,78.57,78.47,78.47,1793.0
2015-08-18 13:10:00,78.46,78.57,78.45,78.57,2190.0,78.46,78.57,78.45,78.57,2190.0
2015-08-18 13:15:00,78.63,78.84,78.61,78.84,1400.0,78.63,78.84,78.61,78.84,1400.0
2015-08-18 13:20:00,78.84,78.86,78.76,78.76,7141.0,78.84,78.86,78.76,78.76,7141.0
2015-08-18 13:25:00,78.78,78.84,78.74,78.84,6184.0,78.78,78.84,78.74,78.84,6184.0
2015-08-18 13:30:00,78.92,78.98,78.81,78.87,2826.0,78.92,78.98,78.81,78.87,2826.0
2015-08-18 13:35:00,78.82,78.82,78.76,78.78,4202.0,78.82,78.82,78.76,78.78,4202.0
2015-08-18 13:40:00,78.79,78.91,78.79,78.79,4197.0,78.79,78.91,78.79,78.79,4197.0
2015-08-18 13:45:00,78.79,78.87,78.74,78.81,2399.0,78.79,78.87,78.74,78.81,2399.0
2015-08-18 13:50:00,78.69,78.69,78.63,78.63,700.0,78.69,78.69,78.63,78.63,700.0
2015-08-18 13:55:00,78.63,78.63,78.4,78.4,6072.0,78.63,78.63,78.4,78.4,6072.0
2015-08-18 14:00:00,78.4,78.4,78.3,78.3,2200.0,78.4,78.4,78.3,78.3,2200.0
2015-08-18 14:05:00,78.27,78.45,78.27,78.45,2972.0,78.27,78.45,78.27,78.45,2972.0
2015-08-18 14:10:00,78.48,78.52,78.46,78.52,2095.0,78.48,78.52,78.46,78.52,2095.0
2015-08-18 14:15:00,78.51,78.55,78.34,78.35,2000.0,78.51,78.55,78.34,78.35,2000.0
2015-08-18 14:20:00,78.32,78.36,78.29,78.3,2210.0,78.32,78.36,78.29,78.3,2210.0
2015-08-18 14:25:00,78.34,78.35,78.28,78.28,2600.0,78.34,78.35,78.28,78.28,2600.0
2015-08-18 14:30:00,78.26,78.29,78.22,78.24,1900.0,78.26,78.29,78.22,78.24,1900.0
2015-08-18 14:35:00,78.2,78.34,78.19,78.34,3183.0,78.2,78.34,78.19,78.34,3183.0
2015-08-18 14:40:00,78.34,78.36,78.28,78.28,2082.0,78.34,78.36,78.28,78.28,2082.0
2015-08-18 14:45:00,78.3,78.52,78.27,78.47,5944.0,78.3,78.52,78.27,78.47,5944.0
2015-08-18 14:50:00,78.46,78.51,78.38,78.51,4524.0,78.46,78.51,78.38,78.51,4524.0
2015-08-18 14:55:00,78.56,78.59,78.41,78.41,5097.0,78.56,78.59,78.41,78.41,5097.0
2015-08-18 15:00:00,78.44,78.44,78.33,78.33,3149.0,78.44,78.44,78.33,78.33,3149.0
2015-08-18 15:05:00,78.34,78.41,78.34,78.41,4746.0,78.34,78.41,78.34,78.41,4746.0
2015-08-18 15:10:00,78.41,78.45,78.39,78.45,4383.0,78.41,78.45,78.39,78.45,4383.0
2015-08-18 15:15:00,78.45,78.48,78.41,78.42,4900.0,78.45,78.48,78.41,78.42,4900.0
2015-08-18 15:20:00,78.44,78.44,78.29,78.29,2500.0,78.44,78.44,78.29,78.29,2500.0
2015-08-18 15:25:00,78.25,78.4,78.25,78.33,9930.0,78.25,78.4,78.25,78.33,9930.0
2015-08-18 15:30:00,78.39,78.4,78.3,78.34,2600.0,78.39,78.4,78.3,78.34,2600.0
2015-08-18 15:35:00,78.31,78.34,78.27,78.29,4300.0,78.31,78.34,78.27,78.29,4300.0
2015-08-18 15:40:00,78.29,78.37,78.25,78.37,5605.0,78.29,78.37,78.25,78.37,5605.0
2015-08-18 15:45:00,78.37,78.45,78.36,78.43,8375.0,78.37,78.45,78.36,78.43,8375.0
2015-08-18 15:50:00,78.42,78.42,78.35,78.35,6561.0,78.42,78.42,78.35,78.35,6561.0
2015-08-18 15:55:00,78.36,78.41,78.31,78.4,15414.0,78.36,78.41,78.31,78.4,15414.0
2015-08-19 09:30:00,78.47,78.47,77.49,77.49,6057.0,78.47,78.47,77.49,77.49,6057.0
2015-08-19 09:35:00,77.59,77.59,77.37,77.59,1600.0,77.59,77.59,77.37,77.59,1600.0
2015-08-19 09:40:00,77.64,77.69,77.47,77.56,10300.0,77.64,77.69,77.47,77.56,10300.0
2015-08-19 09:45:00,77.6,77.61,77.42,77.58,10743.0,77.6,77.61,77.42,77.58,10743.0
2015-08-19 09:50:00,77.52,77.59,77.35,77.46,1706.0,77.52,77.59,77.35,77.46,1706.0
2015-08-19 09:55:00,77.38,77.55,77.29,77.55,5800.0,77.38,77.55,77.29,77.55,5800.0
2015-08-19 10:00:00,77.55,77.88,77.55,77.76,4100.0,77.55,77.88,77.55,77.76,4100.0
2015-08-19 10:05:00,77.73,77.87,77.71,77.72,5149.0,77.73,77.87,77.71,77.72,5149.0
2015-08-19 10:10:00,77.65,77.98,77.64,77.98,1900.0,77.65,77.98,77.64,77.98,1900.0
2015-08-19 10:15:00,77.89,77.91,77.65,77.65,5000.0,77.89,77.91,77.65,77.65,5000.0
2015-08-19 10:20:00,77.65,77.91,77.65,77.9,11402.0,77.65,77.91,77.65,77.9,11402.0
2015-08-19 10:25:00,77.91,78.1,77.76,77.76,11163.0,77.91,78.1,77.76,77.76,11163.0
2015-08-19 10:30:00,77.76,77.76,77.66,77.66,1657.0,77.76,77.76,77.66,77.66,1657.0
2015-08-19 10:35:00,77.59,77.61,77.43,77.59,4500.0,77.59,77.61,77.43,77.59,4500.0
2015-08-19 10:40:00,77.58,77.58,77.43,77.43,5100.0,77.58,77.58,77.43,77.43,5100.0
2015-08-19 10:45:00,77.41,77.8,77.37,77.76,9095.0,77.41,77.8,77.37,77.76,9095.0
2015-08-19 10:50:00,77.79,77.79,77.56,77.64,3500.0,77.79,77.79,77.56,77.64,3500.0
2015-08-19 10:55:00,77.57,77.57,77.49,77.49,1700.0,77.57,77.57,77.49,77.49,1700.0
2015-08-19 11:00:00,77.59,77.76,77.55,77.67,3900.0,77.59,77.76,77.55,77.67,3900.0
2015-08-19 11:05:00,77.64,78.02,77.62,78.02,16264.0,77.64,78.02,77.62,78.02,16264.0
2015-08-19 11:10:00,78.02,78.12,77.96,78.04,8161.0,78.02,78.12,77.96,78.04,8161.0
2015-08-19 11:15:00,78.0,78.0,77.78,77.78,5400.0,78.0,78.0,77.78,77.78,5400.0
2015-08-19 11:20:00,77.75,77.76,77.64,77.75,4100.0,77.75,77.76,77.64,77.75,4100.0
2015-08-19 11:25:00,77.72,77.72,77.45,77.45,4300.0,77.72,77.72,77.45,77.45,4300.0
2015-08-19 11:30:00,77.45,77.55,77.43,77.53,2180.0,77.45,77.55,77.43,77.53,2180.0
2015-08-19 11:35:00,77.53,77.86,77.5,77.86,8046.0,77.53,77.86,77.5,77.86,8046.0
2015-08-19 11:40:00,77.89,77.89,77.69,77.79,6920.0,77.89,77.89,77.69,77.79,6920.0
2015-08-19 11:45:00,77.73,77.73,77.67,77.67,1453.0,77.73,77.73,77.67,77.67,1453.0
2015-08-19 11:50:00,77.64,77.69,77.52,77.69,3800.0,77.64,77.69,77.52,77.69,3800.0
2015-08-19 11:55:00,77.77,78.06,77.76,78.04,11774.0,77.77,78.06,77.76,78.04,11774.0
2015-08-19 12:00:00,78.08,78.23,78.02,78.23,8350.0,78.08,78.23,78.02,78.23,8350.0
2015-08-19 12:05:00,78.24,78.32,78.22,78.29,6441.0,78.24,78.32,78.22,78.29,6441.0
2015-08-19 12:10:00,78.3,78.3,78.14,78.14,2100.0,78.3,78.3,78.14,78.14,2100.0
2015-08-19 12:15:00,78.11,78.13,78.03,78.03,800.0,78.11,78.13,78.03,78.03,800.0
2015-08-19 12:20:00,78.0,78.0,77.87,77.9,2605.0,78.0,78.0,77.87,77.9,2605.0
2015-08-19 12:25:00,77.98,78.05,77.96,77.96,500.0,77.98,78.05,77.96,77.96,500.0
2015-08-19 12:30:00,78.12,78.17,78.1,78.1,300.0,78.12,78.17,78.1,78.1,300.0
2015-08-19 12:35:00,78.3,78.3,78.21,78.29,300.0,78.3,78.3,78.21,78.29,300.0
2015-08-19 12:40:00,78.29,78.57,78.24,78.56,12512.0,78.29,78.57,78.24,78.56,12512.0
2015-08-19 12:45:00,78.51,78.63,78.5,78.61,2100.0,78.51,78.63,78.5,78.61,2100.0
2015-08-19 12:50:00,78.65,78.65,78.37,78.37,3950.0,78.65,78.65,78.37,78.37,3950.0
2015-08-19 12:55:00,78.32,78.33,78.23,78.23,2000.0,78.32,78.33,78.23,78.23,2000.0
2015-08-19 13:00:00,78.2,78.23,78.19,78.23,1009.0,78.2,78.23,78.19,78.23,1009.0
2015-08-19 13:05:00,78.34,78.42,78.26,78.42,2636.0,78.34,78.42,78.26,78.42,2636.0
2015-08-19 13:10:00,78.38,78.57,78.33,78.57,3526.0,78.38,78.57,78.33,78.57,3526.0
2015-08-19 13:15:00,78.58,78.75,78.58,78.75,1700.0,78.58,78.75,78.58,78.75,1700.0
2015-08-19 13:20:00,78.76,78.76,78.68,78.69,1900.0,78.76,78.76,78.68,78.69,1900.0
2015-08-19 13:25:00,78.68,78.68,78.56,78.56,2200.0,78.68,78.68,78.56,78.56,2200.0
2015-08-19 13:30:00,78.47,78.47,78.38,78.4,2387.0,78.47,78.47,78.38,78.4,2387.0
2015-08-19 13:35:00,78.37,78.46,78.19,78.24,20218.0,78.37,78.46,78.19,78.24,20218.0
2015-08-19 13:40:00,78.29,78.34,78.27,78.34,1500.0,78.29,78.34,78.27,78.34,1500.0
2015-08-19 13:45:00,78.34,78.34,78.24,78.32,2100.0,78.34,78.34,78.24,78.32,2100.0
2015-08-19 13:50:00,78.34,78.34,78.22,78.29,3097.0,78.34,78.34,78.22,78.29,3097.0
2015-08-19 13:55:00,78.29,78.29,78.05,78.16,2600.0,78.29,78.29,78.05,78.16,2600.0
2015-08-19 14:00:00,78.23,78.55,78.23,78.55,4715.0,78.23,78.55,78.23,78.55,4715.0
2015-08-19 14:05:00,78.53,78.75,78.52,78.71,3700.0,78.53,78.75,78.52,78.71,3700.0
2015-08-19 14:10:00,78.73,78.8,78.73,78.8,500.0,78.73,78.8,78.73,78.8,500.0
2015-08-19 14:15:00,78.81,78.81,78.55,78.6,5742.0,78.81,78.81,78.55,78.6,5742.0
2015-08-19 14:20:00,78.61,78.78,78.61,78.76,3750.0,78.61,78.78,78.61,78.76,3750.0
2015-08-19 14:25:00,78.76,78.77,78.5,78.64,5510.0,78.76,78.77,78.5,78.64,5510.0
2015-08-19 14:30:00,78.62,78.66,78.51,78.53,2617.0,78.62,78.66,78.51,78.53,2617.0
2015-08-19 14:35:00,78.52,78.73,78.52,78.62,6252.0,78.52,78.73,78.52,78.62,6252.0
2015-08-19 14:40:00,78.63,78.64,78.46,78.46,2315.0,78.63,78.64,78.46,78.46,2315.0
2015-08-19 14:45:00,78.42,78.57,78.35,78.57,3871.0,78.42,78.57,78.35,78.57,3871.0
2015-08-19 14:50:00,78.58,78.58,78.36,78.4,3800.0,78.58,78.58,78.36,78.4,3800.0
2015-08-19 14:55:00,78.33,78.35,78.13,78.24,3770.0,78.33,78.35,78.13,78.24,3770.0
2015-08-19 15:00:00,78.24,78.24,78.13,78.16,5300.0,78.24,78.24,78.13,78.16,5300.0
2015-08-19 15:05:00,78.18,78.4,78.18,78.36,8300.0,78.18,78.4,78.18,78.36,8300.0
2015-08-19 15:10:00,78.34,78.45,78.27,78.33,5400.0,78.34,78.45,78.27,78.33,5400.0
2015-08-19 15:15:00,78.3,78.3,78.1,78.1,9900.0,78.3,78.3,78.1,78.1,9900.0
2015-08-19 15:20:00,78.15,78.2,78.05,78.05,10679.0,78.15,78.2,78.05,78.05,10679.0
2015-08-19 15:25:00,78.08,78.29,78.07,78.29,3943.0,78.08,78.29,78.07,78.29,3943.0
2015-08-19 15:30:00,78.27,78.44,78.21,78.44,6423.0,78.27,78.44,78.21,78.44,6423.0
2015-08-19 15:35:00,78.36,78.38,78.21,78.29,5600.0,78.36,78.38,78.21,78.29,5600.0
2015-08-19 15:40:00,78.3,78.41,78.29,78.39,8701.0,78.3,78.41,78.29,78.39,8701.0
2015-08-19 15:45:00,78.38,78.46,78.33,78.33,7650.0,78.38,78.46,78.33,78.33,7650.0
2015-08-19 15:50:00,78.33,78.45,78.26,78.3,11382.0,78.33,78.45,78.26,78.3,11382.0
2015-08-19 15:55:00,78.31,78.37,78.12,78.2,23464.0,78.31,78.37,78.12,78.2,23464.0
2015-08-20 09:30:00,77.17,77.26,76.71,77.13,10492.0,77.17,77.26,76.71,77.13,10492.0
2015-08-20 09:35:00,77.1,77.28,76.79,77.08,8009.0,77.1,77.28,76.79,77.08,8009.0
2015-08-20 09:40:00,77.21,77.34,76.89,76.95,6429.0,77.21,77.34,76.89,76.95,6429.0
2015-08-20 09:45:00,77.03,77.16,76.87,77.01,6150.0,77.03,77.16,76.87,77.01,6150.0
2015-08-20 09:50:00,77.13,77.23,76.91,77.05,13617.0,77.13,77.23,76.91,77.05,13617.0
2015-08-20 09:55:00,77.13,77.26,76.81,76.98,17628.0,77.13,77.26,76.81,76.98,17628.0
2015-08-20 10:00:00,76.98,77.26,76.94,77.0,2400.0,76.98,77.26,76.94,77.0,2400.0
2015-08-20 10:05:00,77.05,77.21,76.98,77.21,3715.0,77.05,77.21,76.98,77.21,3715.0
2015-08-20 10:10:00,77.31,77.31,77.02,77.19,1900.0,77.31,77.31,77.02,77.19,1900.0
2015-08-20 10:15:00,77.14,77.15,76.96,77.04,16530.0,77.14,77.15,76.96,77.04,16530.0
2015-08-20 10:20:00,77.04,77.09,76.6,76.63,7238.0,77.04,77.09,76.6,76.63,7238.0
2015-08-20 10:25:00,76.65,76.69,76.49,76.51,1800.0,76.65,76.69,76.49,76.51,1800.0
2015-08-20 10:30:00,76.55,76.6,76.34,76.47,4100.0,76.55,76.6,76.34,76.47,4100.0
2015-08-20 10:35:00,76.51,76.61,76.4,76.61,4706.0,76.51,76.61,76.4,76.61,4706.0
2015-08-20 10:40:00,76.8,76.8,76.54,76.54,6800.0,76.8,76.8,76.54,76.54,6800.0
2015-08-20 10:45:00,76.63,76.84,76.63,76.65,4025.0,76.63,76.84,76.63,76.65,4025.0
2015-08-20 10:50:00,76.65,76.71,76.55,76.71,2500.0,76.65,76.71,76.55,76.71,2500.0
2015-08-20 10:55:00,76.7,76.7,76.51,76.51,2050.0,76.7,76.7,76.51,76.51,2050.0
2015-08-20 11:00:00,76.51,76.56,76.51,76.56,2500.0,76.51,76.56,76.51,76.56,2500.0
2015-08-20 11:05:00,76.5,76.5,76.34,76.4,6526.0,76.5,76.5,76.34,76.4,6526.0
2015-08-20 11:10:00,76.44,76.45,76.24,76.44,8220.0,76.44,76.45,76.24,76.44,8220.0
2015-08-20 11:15:00,76.53,76.54,76.31,76.31,1200.0,76.53,76.54,76.31,76.31,1200.0
2015-08-20 11:20:00,76.28,76.31,76.2,76.28,2515.0,76.28,76.31,76.2,76.28,2515.0
2015-08-20 11:25:00,76.4,76.61,76.38,76.53,3250.0,76.4,76.61,76.38,76.53,3250.0
2015-08-20 11:30:00,76.47,76.56,76.37,76.56,4252.0,76.47,76.56,76.37,76.56,4252.0
2015-08-20 11:35:00,76.49,76.5,76.33,76.45,2690.0,76.49,76.5,76.33,76.45,2690.0
2015-08-20 11:40:00,76.49,76.53,76.4,76.46,2700.0,76.49,76.53,76.4,76.46,2700.0
2015-08-20 11:45:00,76.56,76.7,76.52,76.7,2600.0,76.56,76.7,76.52,76.7,2600.0
2015-08-20 11:50:00,76.71,76.97,76.63,76.93,21657.0,76.71,76.97,76.63,76.93,21657.0
2015-08-20 11:55:00,76.93,77.21,76.9,77.18,3700.0,76.93,77.21,76.9,77.18,3700.0
2015-08-20 12:00:00,77.1,77.23,77.02,77.07,4572.0,77.1,77.23,77.02,77.07,4572.0
2015-08-20 12:05:00,77.07,77.15,76.92,77.15,2900.0,77.07,77.15,76.92,77.15,2900.0
2015-08-20 12:10:00,77.16,77.16,76.93,76.94,3200.0,77.16,77.16,76.93,76.94,3200.0
2015-08-20 12:15:00,76.87,76.94,76.74,76.94,2300.0,76.87,76.94,76.74,76.94,2300.0
2015-08-20 12:20:00,76.88,76.88,76.7,76.7,2500.0,76.88,76.88,76.7,76.7,2500.0
2015-08-20 12:25:00,76.76,76.76,76.53,76.59,5133.0,76.76,76.76,76.53,76.59,5133.0
2015-08-20 12:30:00,76.74,76.75,76.67,76.67,1400.0,76.74,76.75,76.67,76.67,1400.0
2015-08-20 12:35:00,76.67,76.83,76.66,76.79,2910.0,76.67,76.83,76.66,76.79,2910.0
2015-08-20 12:40:00,76.79,76.79,76.61,76.62,3016.0,76.79,76.79,76.61,76.62,3016.0
2015-08-20 12:45:00,76.61,76.61,76.4,76.56,2875.0,76.61,76.61,76.4,76.56,2875.0
2015-08-20 12:50:00,76.6,76.6,76.45,76.46,4485.0,76.6,76.6,76.45,76.46,4485.0
2015-08-20 12:55:00,76.42,76.49,76.34,76.46,2200.0,76.42,76.49,76.34,76.46,2200.0
2015-08-20 13:00:00,76.5,76.5,76.26,76.26,3100.0,76.5,76.5,76.26,76.26,3100.0
2015-08-20 13:05:00,76.24,76.49,76.24,76.39,2200.0,76.24,76.49,76.24,76.39,2200.0
2015-08-20 13:10:00,76.34,76.37,76.34,76.36,1600.0,76.34,76.37,76.34,76.36,1600.0
2015-08-20 13:15:00,76.43,76.81,76.36,76.76,3757.0,76.43,76.81,76.36,76.76,3757.0
2015-08-20 13:20:00,76.79,76.88,76.75,76.75,4208.0,76.79,76.88,76.75,76.75,4208.0
2015-08-20 13:25:00,76.73,76.88,76.65,76.76,8199.0,76.73,76.88,76.65,76.76,8199.0
2015-08-20 13:30:00,76.72,76.75,76.65,76.65,2100.0,76.72,76.75,76.65,76.65,2100.0
2015-08-20 13:35:00,76.65,76.83,76.64,76.82,2600.0,76.65,76.83,76.64,76.82,2600.0
2015-08-20 13:40:00,76.81,76.88,76.58,76.88,2300.0,76.81,76.88,76.58,76.88,2300.0
2015-08-20 13:45:00,76.86,76.9,76.75,76.89,2100.0,76.86,76.9,76.75,76.89,2100.0
2015-08-20 13:50:00,76.92,77.06,76.92,77.01,1500.0,76.92,77.06,76.92,77.01,1500.0
2015-08-20 13:55:00,77.01,77.03,76.92,77.03,3000.0,77.01,77.03,76.92,77.03,3000.0
2015-08-20 14:00:00,77.01,77.01,76.83,76.83,2598.0,77.01,77.01,76.83,76.83,2598.0
2015-08-20 14:05:00,76.8,76.8,76.69,76.74,3000.0,76.8,76.8,76.69,76.74,3000.0
2015-08-20 14:10:00,76.76,76.76,76.74,76.74,900.0,76.76,76.76,76.74,76.74,900.0
2015-08-20 14:15:00,76.66,76.75,76.5,76.5,16580.0,76.66,76.75,76.5,76.5,16580.0
2015-08-20 14:20:00,76.5,76.6,76.44,76.49,11517.0,76.5,76.6,76.44,76.49,11517.0
2015-08-20 14:25:00,76.57,76.57,76.36,76.37,5329.0,76.57,76.57,76.36,76.37,5329.0
2015-08-20 14:30:00,76.37,76.37,76.25,76.25,13105.0,76.37,76.37,76.25,76.25,13105.0
2015-08-20 14:35:00,76.28,76.48,76.28,76.42,11891.0,76.28,76.48,76.28,76.42,11891.0
2015-08-20 14:40:00,76.41,76.54,76.23,76.54,10246.0,76.41,76.54,76.23,76.54,10246.0
2015-08-20 14:45:00,76.54,76.57,76.42,76.42,6745.0,76.54,76.57,76.42,76.42,6745.0
2015-08-20 14:50:00,76.37,76.54,76.37,76.54,3600.0,76.37,76.54,76.37,76.54,3600.0
2015-08-20 14:55:00,76.46,76.5,76.33,76.33,2400.0,76.46,76.5,76.33,76.33,2400.0
2015-08-20 15:00:00,76.33,76.54,76.33,76.54,2475.0,76.33,76.54,76.33,76.54,2475.0
2015-08-20 15:05:00,76.53,76.55,76.42,76.5,16042.0,76.53,76.55,76.42,76.5,16042.0
2015-08-20 15:10:00,76.57,76.57,76.39,76.44,4700.0,76.57,76.57,76.39,76.44,4700.0
2015-08-20 15:15:00,76.43,76.5,76.4,76.43,4113.0,76.43,76.5,76.4,76.43,4113.0
2015-08-20 15:20:00,76.4,76.5,76.38,76.46,8112.0,76.4,76.5,76.38,76.46,8112.0
2015-08-20 15:25:00,76.44,76.44,76.28,76.39,2800.0,76.44,76.44,76.28,76.39,2800.0
2015-08-20 15:30:00,76.4,76.53,76.38,76.45,5004.0,76.4,76.53,76.38,76.45,5004.0
2015-08-20 15:35:00,76.45,76.5,76.29,76.29,9140.0,76.45,76.5,76.29,76.29,9140.0
2015-08-20 15:40:00,76.29,76.39,76.18,76.28,7867.0,76.29,76.39,76.18,76.28,7867.0
2015-08-20 15:45:00,76.26,76.31,76.2,76.26,9717.0,76.26,76.31,76.2,76.26,9717.0
2015-08-20 15:50:00,76.18,76.18,75.88,75.9,13168.0,76.18,76.18,75.88,75.9,13168.0
2015-08-20 15:55:00,75.92,76.02,75.77,75.8,29496.0,75.92,76.02,75.77,75.8,29496.0
2015-08-21 09:30:00,75.29,75.8,75.01,75.01,7443.0,75.29,75.8,75.01,75.01,7443.0
2015-08-21 09:35:00,75.14,75.38,75.13,75.29,7700.0,75.14,75.38,75.13,75.29,7700.0
2015-08-21 09:40:00,75.29,75.31,75.15,75.18,11402.0,75.29,75.31,75.15,75.18,11402.0
2015-08-21 09:45:00,75.16,75.35,75.04,75.29,8314.0,75.16,75.35,75.04,75.29,8314.0
2015-08-21 09:50:00,75.3,75.48,75.22,75.33,9420.0,75.3,75.48,75.22,75.33,9420.0
2015-08-21 09:55:00,75.34,75.41,75.21,75.37,11094.0,75.34,75.41,75.21,75.37,11094.0
2015-08-21 10:00:00,75.37,75.44,75.17,75.39,5600.0,75.37,75.44,75.17,75.39,5600.0
2015-08-21 10:05:00,75.5,75.53,75.21,75.26,5128.0,75.5,75.53,75.21,75.26,5128.0
2015-08-21 10:10:00,75.28,75.28,75.14,75.14,5200.0,75.28,75.28,75.14,75.14,5200.0
2015-08-21 10:15:00,75.14,75.48,75.14,75.47,10400.0,75.14,75.48,75.14,75.47,10400.0
2015-08-21 10:20:00,75.48,75.63,75.35,75.45,26238.0,75.48,75.63,75.35,75.45,26238.0
2015-08-21 10:25:00,75.41,75.42,75.16,75.16,3294.0,75.41,75.42,75.16,75.16,3294.0
2015-08-21 10:30:00,75.17,75.24,75.1,75.13,5044.0,75.17,75.24,75.1,75.13,5044.0
2015-08-21 10:35:00,75.12,75.12,74.91,75.01,7677.0,75.12,75.12,74.91,75.01,7677.0
2015-08-21 10:40:00,75.03,75.07,74.9,74.93,5753.0,75.03,75.07,74.9,74.93,5753.0
2015-08-21 10:45:00,74.94,75.02,74.82,74.84,5001.0,74.94,75.02,74.82,74.84,5001.0
2015-08-21 10:50:00,74.91,75.03,74.85,75.0,3817.0,74.91,75.03,74.85,75.0,3817.0
2015-08-21 10:55:00,75.07,75.21,74.98,75.07,5769.0,75.07,75.21,74.98,75.07,5769.0
2015-08-21 11:00:00,75.17,75.2,74.87,75.02,3150.0,75.17,75.2,74.87,75.02,3150.0
2015-08-21 11:05:00,74.94,75.15,74.87,74.87,4610.0,74.94,75.15,74.87,74.87,4610.0
2015-08-21 11:10:00,74.87,74.87,74.61,74.76,6318.0,74.87,74.87,74.61,74.76,6318.0
2015-08-21 11:15:00,74.81,75.28,74.77,75.17,5231.0,74.81,75.28,74.77,75.17,5231.0
2015-08-21 11:20:00,75.17,75.19,74.99,74.99,2650.0,75.17,75.19,74.99,74.99,2650.0
2015-08-21 11:25:00,74.98,75.02,74.85,74.9,11880.0,74.98,75.02,74.85,74.9,11880.0
2015-08-21 11:30:00,74.9,74.95,74.6,74.61,5906.0,74.9,74.95,74.6,74.61,5906.0
2015-08-21 11:35:00,74.64,74.69,74.51,74.56,7144.0,74.64,74.69,74.51,74.56,7144.0
2015-08-21 11:40:00,74.52,74.73,74.31,74.73,12226.0,74.52,74.73,74.31,74.73,12226.0
2015-08-21 11:45:00,74.69,74.75,74.6,74.65,6900.0,74.69,74.75,74.6,74.65,6900.0
2015-08-21 11:50:00,74.65,74.75,74.57,74.72,8266.0,74.65,74.75,74.57,74.72,8266.0
2015-08-21 11:55:00,74.8,75.3,74.78,75.3,8400.0,74.8,75.3,74.78,75.3,8400.0
2015-08-21 12:00:00,75.2,75.22,74.96,75.0,13019.0,75.2,75.22,74.96,75.0,13019.0
2015-08-21 12:05:00,75.0,75.02,74.89,74.95,5200.0,75.0,75.02,74.89,74.95,5200.0
2015-08-21 12:10:00,74.96,75.29,74.95,74.95,3700.0,74.96,75.29,74.95,74.95,3700.0
2015-08-21 12:15:00,74.93,74.95,74.78,74.89,4030.0,74.93,74.95,74.78,74.89,4030.0
2015-08-21 12:20:00,75.0,75.07,74.73,74.73,3700.0,75.0,75.07,74.73,74.73,3700.0
2015-08-21 12:25:00,74.74,74.96,74.74,74.85,1400.0,74.74,74.96,74.74,74.85,1400.0
2015-08-21 12:30:00,75.0,75.04,74.92,75.04,3900.0,75.0,75.04,74.92,75.04,3900.0
2015-08-21 12:35:00,74.98,74.98,74.61,74.61,3500.0,74.98,74.98,74.61,74.61,3500.0
2015-08-21 12:40:00,74.61,74.62,74.38,74.46,4600.0,74.61,74.62,74.38,74.46,4600.0
2015-08-21 12:45:00,74.49,74.57,74.38,74.49,4400.0,74.49,74.57,74.38,74.49,4400.0
2015-08-21 12:50:00,74.47,74.47,74.27,74.41,2500.0,74.47,74.47,74.27,74.41,2500.0
2015-08-21 12:55:00,74.35,74.35,74.18,74.18,3092.0,74.35,74.35,74.18,74.18,3092.0
2015-08-21 13:00:00,74.15,74.41,74.15,74.32,4157.0,74.15,74.41,74.15,74.32,4157.0
2015-08-21 13:05:00,74.32,74.39,74.22,74.33,5900.0,74.32,74.39,74.22,74.33,5900.0
2015-08-21 13:10:00,74.32,74.61,74.31,74.57,2636.0,74.32,74.61,74.31,74.57,2636.0
2015-08-21 13:15:00,74.57,74.66,74.5,74.54,2325.0,74.57,74.66,74.5,74.54,2325.0
2015-08-21 13:20:00,74.55,74.84,74.55,74.84,2300.0,74.55,74.84,74.55,74.84,2300.0
2015-08-21 13:25:00,74.79,75.0,74.74,75.0,2191.0,74.79,75.0,74.74,75.0,2191.0
2015-08-21 13:30:00,75.0,75.0,74.84,74.88,2700.0,75.0,75.0,74.84,74.88,2700.0
2015-08-21 13:35:00,74.86,74.97,74.85,74.94,800.0,74.86,74.97,74.85,74.94,800.0
2015-08-21 13:40:00,74.92,75.07,74.92,75.06,8597.0,74.92,75.07,74.92,75.06,8597.0
2015-08-21 13:45:00,75.07,75.07,74.78,74.88,3400.0,75.07,75.07,74.78,74.88,3400.0
2015-08-21 13:50:00,74.86,74.86,74.71,74.8,5790.0,74.86,74.86,74.71,74.8,5790.0
2015-08-21 13:55:00,74.75,75.17,74.75,75.15,7535.0,74.75,75.17,74.75,75.15,7535.0
2015-08-21 14:00:00,75.22,75.26,75.11,75.11,3125.0,75.22,75.26,75.11,75.11,3125.0
2015-08-21 14:05:00,75.0,75.16,74.94,75.12,5400.0,75.0,75.16,74.94,75.12,5400.0
2015-08-21 14:10:00,75.1,75.1,74.97,75.08,7432.0,75.1,75.1,74.97,75.08,7432.0
2015-08-21 14:15:00,75.1,75.15,74.98,74.98,4590.0,75.1,75.15,74.98,74.98,4590.0
2015-08-21 14:20:00,75.07,75.09,74.96,75.03,3052.0,75.07,75.09,74.96,75.03,3052.0
2015-08-21 14:25:00,75.06,75.12,74.96,75.09,4468.0,75.06,75.12,74.96,75.09,4468.0
2015-08-21 14:30:00,75.12,75.2,74.95,74.95,12602.0,75.12,75.2,74.95,74.95,12602.0
2015-08-21 14:35:00,74.94,74.94,74.67,74.67,2124.0,74.94,74.94,74.67,74.67,2124.0
2015-08-21 14:40:00,74.67,74.67,74.49,74.56,2700.0,74.67,74.67,74.49,74.56,2700.0
2015-08-21 14:45:00,74.53,74.53,74.34,74.41,4260.0,74.53,74.53,74.34,74.41,4260.0
2015-08-21 14:50:00,74.39,74.46,74.32,74.4,3100.0,74.39,74.46,74.32,74.4,3100.0
2015-08-21 14:55:00,74.4,74.54,74.4,74.41,3763.0,74.4,74.54,74.4,74.41,3763.0
2015-08-21 15:00:00,74.42,74.53,74.41,74.5,3900.0,74.42,74.53,74.41,74.5,3900.0
2015-08-21 15:05:00,74.52,74.55,74.35,74.35,2630.0,74.52,74.55,74.35,74.35,2630.0
2015-08-21 15:10:00,74.34,74.35,74.13,74.17,6700.0,74.34,74.35,74.13,74.17,6700.0
2015-08-21 15:15:00,74.19,74.34,73.96,74.3,6313.0,74.19,74.34,73.96,74.3,6313.0
2015-08-21 15:20:00,74.3,74.45,74.27,74.4,3650.0,74.3,74.45,74.27,74.4,3650.0
2015-08-21 15:25:00,74.35,74.35,74.23,74.31,4530.0,74.35,74.35,74.23,74.31,4530.0
2015-08-21 15:30:00,74.33,74.4,74.17,74.36,16702.0,74.33,74.4,74.17,74.36,16702.0
2015-08-21 15:35:00,74.32,74.42,74.24,74.33,4836.0,74.32,74.42,74.24,74.33,4836.0
2015-08-21 15:40:00,74.3,74.45,74.3,74.45,7742.0,74.3,74.45,74.3,74.45,7742.0
2015-08-21 15:45:00,74.41,74.58,74.37,74.52,4500.0,74.41,74.58,74.37,74.52,4500.0
2015-08-21 15:50:00,74.52,74.65,74.27,74.37,27891.0,74.52,74.65,74.27,74.37,27891.0
2015-08-21 15:55:00,74.37,74.42,74.15,74.17,31707.0,74.37,74.42,74.15,74.17,31707.0
2015-08-24 09:30:00,71.28,71.71,69.9,70.19,27660.0,71.28,71.71,69.9,70.19,27660.0
2015-08-24 09:35:00,70.23,71.48,70.08,71.31,8720.0,70.23,71.48,70.08,71.31,8720.0
2015-08-24 09:40:00,71.5,72.58,71.29,72.52,14300.0,71.5,72.58,71.29,72.52,14300.0
2015-08-24 09:45:00,72.45,72.91,72.08,72.08,21526.0,72.45,72.91,72.08,72.08,21526.0
2015-08-24 09:50:00,72.25,72.35,71.6,71.75,3391.0,72.25,72.35,71.6,71.75,3391.0
2015-08-24 09:55:00,71.78,72.21,71.67,72.03,7825.0,71.78,72.21,71.67,72.03,7825.0
2015-08-24 10:00:00,72.01,72.69,71.92,72.69,10331.0,72.01,72.69,71.92,72.69,10331.0
2015-08-24 10:05:00,72.75,72.76,72.4,72.54,14912.0,72.75,72.76,72.4,72.54,14912.0
2015-08-24 10:10:00,72.68,72.98,72.67,72.75,6600.0,72.68,72.98,72.67,72.75,6600.0
2015-08-24 10:15:00,72.87,72.93,72.62,72.66,9524.0,72.87,72.93,72.62,72.66,9524.0
2015-08-24 10:20:00,72.69,72.98,72.54,72.98,9525.0,72.69,72.98,72.54,72.98,9525.0
2015-08-24 10:25:00,72.98,73.01,72.55,72.58,12246.0,72.98,73.01,72.55,72.58,12246.0
2015-08-24 10:30:00,72.56,72.72,72.38,72.67,51990.0,72.56,72.72,72.38,72.67,51990.0
2015-08-24 10:35:00,72.61,73.58,72.61,73.54,29646.0,72.61,73.58,72.61,73.54,29646.0
2015-08-24 10:40:00,73.57,73.6,72.64,72.85,30700.0,73.57,73.6,72.64,72.85,30700.0
2015-08-24 10:45:00,72.92,73.24,72.91,73.24,9330.0,72.92,73.24,72.91,73.24,9330.0
2015-08-24 10:50:00,73.19,73.66,73.18,73.48,24254.0,73.19,73.66,73.18,73.48,24254.0
2015-08-24 10:55:00,73.48,73.78,73.29,73.55,12349.0,73.48,73.78,73.29,73.55,12349.0
2015-08-24 11:00:00,73.55,73.73,73.18,73.18,4800.0,73.55,73.73,73.18,73.18,4800.0
2015-08-24 11:05:00,73.17,73.27,72.82,73.09,8460.0,73.17,73.27,72.82,73.09,8460.0
2015-08-24 11:10:00,73.09,73.09,72.75,72.77,6169.0,73.09,73.09,72.75,72.77,6169.0
2015-08-24 11:15:00,72.84,73.06,72.68,73.06,26724.0,72.84,73.06,72.68,73.06,26724.0
2015-08-24 11:20:00,72.97,73.01,72.46,72.46,11574.0,72.97,73.01,72.46,72.46,11574.0
2015-08-24 11:25:00,72.46,72.71,72.41,72.46,5328.0,72.46,72.71,72.41,72.46,5328.0
2015-08-24 11:30:00,72.44,72.46,72.32,72.46,11039.0,72.44,72.46,72.32,72.46,11039.0
2015-08-24 11:35:00,72.36,72.64,72.31,72.6,6600.0,72.36,72.64,72.31,72.6,6600.0
2015-08-24 11:40:00,72.62,72.69,72.42,72.64,5500.0,72.62,72.69,72.42,72.64,5500.0
2015-08-24 11:45:00,72.77,72.77,72.66,72.77,2240.0,72.77,72.77,72.66,72.77,2240.0
2015-08-24 11:50:00,72.8,73.33,72.79,73.32,5150.0,72.8,73.33,72.79,73.32,5150.0
2015-08-24 11:55:00,73.3,73.45,73.18,73.28,7934.0,73.3,73.45,73.18,73.28,7934.0
2015-08-24 12:00:00,73.25,73.25,72.88,72.88,3800.0,73.25,73.25,72.88,72.88,3800.0
2015-08-24 12:05:00,72.79,73.12,72.75,72.99,6751.0,72.79,73.12,72.75,72.99,6751.0
2015-08-24 12:10:00,72.99,73.2,72.72,72.85,12400.0,72.99,73.2,72.72,72.85,12400.0
2015-08-24 12:15:00,72.95,73.13,72.81,72.96,5905.0,72.95,73.13,72.81,72.96,5905.0
2015-08-24 12:20:00,72.95,73.16,72.8,72.9,7292.0,72.95,73.16,72.8,72.9,7292.0
2015-08-24 12:25:00,72.9,73.04,72.76,72.79,9200.0,72.9,73.04,72.76,72.79,9200.0
2015-08-24 12:30:00,72.81,72.86,72.67,72.73,8700.0,72.81,72.86,72.67,72.73,8700.0
2015-08-24 12:35:00,72.76,73.04,72.71,72.99,8450.0,72.76,73.04,72.71,72.99,8450.0
2015-08-24 12:40:00,72.95,73.02,72.79,72.9,4300.0,72.95,73.02,72.79,72.9,4300.0
2015-08-24 12:45:00,72.83,72.83,72.39,72.39,6121.0,72.83,72.83,72.39,72.39,6121.0
2015-08-24 12:50:00,72.4,72.71,72.33,72.64,13414.0,72.4,72.71,72.33,72.64,13414.0
2015-08-24 12:55:00,72.69,72.69,72.44,72.52,5390.0,72.69,72.69,72.44,72.52,5390.0
2015-08-24 13:00:00,72.47,72.7,72.38,72.65,13746.0,72.47,72.7,72.38,72.65,13746.0
2015-08-24 13:05:00,72.67,72.92,72.66,72.83,4400.0,72.67,72.92,72.66,72.83,4400.0
2015-08-24 13:10:00,72.89,72.93,72.68,72.69,13788.0,72.89,72.93,72.68,72.69,13788.0
2015-08-24 13:15:00,72.65,72.69,72.45,72.64,6603.0,72.65,72.69,72.45,72.64,6603.0
2015-08-24 13:20:00,72.64,72.64,72.21,72.22,8554.0,72.64,72.64,72.21,72.22,8554.0
2015-08-24 13:25:00,72.21,72.36,72.13,72.34,6444.0,72.21,72.36,72.13,72.34,6444.0
2015-08-24 13:30:00,72.39,72.4,72.23,72.27,2500.0,72.39,72.4,72.23,72.27,2500.0
2015-08-24 13:35:00,72.26,72.31,71.97,71.97,4700.0,72.26,72.31,71.97,71.97,4700.0
2015-08-24 13:40:00,71.97,72.1,71.91,71.91,8844.0,71.97,72.1,71.91,71.91,8844.0
2015-08-24 13:45:00,72.0,72.26,71.99,72.21,14979.0,72.0,72.26,71.99,72.21,14979.0
2015-08-24 13:50:00,72.2,72.2,71.99,71.99,2648.0,72.2,72.2,71.99,71.99,2648.0
2015-08-24 13:55:00,71.99,71.99,71.62,71.7,7373.0,71.99,71.99,71.62,71.7,7373.0
2015-08-24 14:00:00,71.74,71.74,71.52,71.65,6619.0,71.74,71.74,71.52,71.65,6619.0
2015-08-24 14:05:00,71.77,71.77,71.48,71.59,14419.0,71.77,71.77,71.48,71.59,14419.0
2015-08-24 14:10:00,71.57,71.65,71.35,71.36,5312.0,71.57,71.65,71.35,71.36,5312.0
2015-08-24 14:15:00,71.28,71.66,71.08,71.58,9480.0,71.28,71.66,71.08,71.58,9480.0
2015-08-24 14:20:00,71.63,71.64,71.34,71.35,6709.0,71.63,71.64,71.34,71.35,6709.0
2015-08-24 14:25:00,71.35,71.4,71.14,71.27,6794.0,71.35,71.4,71.14,71.27,6794.0
2015-08-24 14:30:00,71.31,71.49,71.23,71.45,28201.0,71.31,71.49,71.23,71.45,28201.0
2015-08-24 14:35:00,71.47,71.74,71.46,71.56,4831.0,71.47,71.74,71.46,71.56,4831.0
2015-08-24 14:40:00,71.57,71.57,71.23,71.26,6696.0,71.57,71.57,71.23,71.26,6696.0
2015-08-24 14:45:00,71.22,71.28,70.95,71.02,9857.0,71.22,71.28,70.95,71.02,9857.0
2015-08-24 14:50:00,71.01,71.03,70.67,70.68,7759.0,71.01,71.03,70.67,70.68,7759.0
2015-08-24 14:55:00,70.66,70.9,70.64,70.64,12943.0,70.66,70.9,70.64,70.64,12943.0
2015-08-24 15:00:00,70.64,70.79,70.36,70.5,26200.0,70.64,70.79,70.36,70.5,26200.0
2015-08-24 15:05:00,70.53,70.73,70.46,70.73,27467.0,70.53,70.73,70.46,70.73,27467.0
2015-08-24 15:10:00,70.72,70.77,70.46,70.62,7343.0,70.72,70.77,70.46,70.62,7343.0
2015-08-24 15:15:00,70.53,70.63,70.42,70.49,6705.0,70.53,70.63,70.42,70.49,6705.0
2015-08-24 15:20:00,70.48,70.6,70.25,70.5,7426.0,70.48,70.6,70.25,70.5,7426.0
2015-08-24 15:25:00,70.53,70.76,70.3,70.45,8950.0,70.53,70.76,70.3,70.45,8950.0
2015-08-24 15:30:00,70.49,70.72,70.38,70.72,9491.0,70.49,70.72,70.38,70.72,9491.0
2015-08-24 15:35:00,70.74,71.45,70.74,71.45,13265.0,70.74,71.45,70.74,71.45,13265.0
2015-08-24 15:40:00,71.41,71.44,70.91,71.43,13075.0,71.41,71.44,70.91,71.43,13075.0
2015-08-24 15:45:00,71.42,71.68,71.12,71.16,13108.0,71.42,71.68,71.12,71.16,13108.0
2015-08-24 15:50:00,71.05,71.58,70.87,71.58,48964.0,71.05,71.58,70.87,71.58,48964.0
2015-08-24 15:55:00,71.57,71.57,70.87,70.87,99798.0,71.57,71.57,70.87,70.87,99798.0
2015-08-25 09:30:00,72.96,73.78,72.14,72.14,18082.0,72.96,73.78,72.14,72.14,18082.0
2015-08-25 09:35:00,72.1,72.1,71.32,71.59,9061.0,72.1,72.1,71.32,71.59,9061.0
2015-08-25 09:40:00,71.62,71.66,71.41,71.66,4700.0,71.62,71.66,71.41,71.66,4700.0
2015-08-25 09:45:00,71.67,71.98,71.52,71.74,10327.0,71.67,71.98,71.52,71.74,10327.0
2015-08-25 09:50:00,71.68,72.17,71.67,72.16,6635.0,71.68,72.17,71.67,72.16,6635.0
2015-08-25 09:55:00,72.14,72.14,71.69,71.78,2700.0,72.14,72.14,71.69,71.78,2700.0
2015-08-25 10:00:00,71.9,71.99,71.67,71.77,8228.0,71.9,71.99,71.67,71.77,8228.0
2015-08-25 10:05:00,71.76,71.82,71.35,71.65,10646.0,71.76,71.82,71.35,71.65,10646.0
2015-08-25 10:10:00,71.74,71.95,71.3,71.87,6737.0,71.74,71.95,71.3,71.87,6737.0
2015-08-25 10:15:00,71.85,72.06,71.71,71.91,9707.0,71.85,72.06,71.71,71.91,9707.0
2015-08-25 10:20:00,71.92,71.98,71.59,71.72,7100.0,71.92,71.98,71.59,71.72,7100.0
2015-08-25 10:25:00,71.68,71.8,71.5,71.61,3400.0,71.68,71.8,71.5,71.61,3400.0
2015-08-25 10:30:00,71.64,71.65,71.21,71.35,10158.0,71.64,71.65,71.21,71.35,10158.0
2015-08-25 10:35:00,71.34,71.47,71.15,71.29,6595.0,71.34,71.47,71.15,71.29,6595.0
2015-08-25 10:40:00,71.34,71.45,71.31,71.31,4060.0,71.34,71.45,71.31,71.31,4060.0
2015-08-25 10:45:00,71.34,71.46,71.16,71.26,7287.0,71.34,71.46,71.16,71.26,7287.0
2015-08-25 10:50:00,71.26,71.3,71.2,71.2,3642.0,71.26,71.3,71.2,71.2,3642.0
2015-08-25 10:55:00,71.25,71.56,71.2,71.49,4800.0,71.25,71.56,71.2,71.49,4800.0
2015-08-25 11:00:00,71.58,71.76,71.58,71.7,5955.0,71.58,71.76,71.58,71.7,5955.0
2015-08-25 11:05:00,71.73,71.86,71.68,71.86,3257.0,71.73,71.86,71.68,71.86,3257.0
2015-08-25 11:10:00,71.93,72.02,71.88,72.0,4684.0,71.93,72.02,71.88,72.0,4684.0
2015-08-25 11:15:00,72.1,72.16,71.96,72.05,9903.0,72.1,72.16,71.96,72.05,9903.0
2015-08-25 11:20:00,72.04,72.27,71.91,72.05,12566.0,72.04,72.27,71.91,72.05,12566.0
2015-08-25 11:25:00,72.14,72.14,71.78,71.79,15432.0,72.14,72.14,71.78,71.79,15432.0
2015-08-25 11:30:00,71.73,71.8,71.61,71.8,4277.0,71.73,71.8,71.61,71.8,4277.0
2015-08-25 11:35:00,71.83,72.0,71.83,71.86,5500.0,71.83,72.0,71.83,71.86,5500.0
2015-08-25 11:40:00,71.83,71.88,71.61,71.64,4390.0,71.83,71.88,71.61,71.64,4390.0
2015-08-25 11:45:00,71.71,72.05,71.71,71.92,7400.0,71.71,72.05,71.71,71.92,7400.0
2015-08-25 11:50:00,71.86,72.05,71.82,71.86,5012.0,71.86,72.05,71.82,71.86,5012.0
2015-08-25 11:55:00,71.83,71.92,71.75,71.92,3150.0,71.83,71.92,71.75,71.92,3150.0
2015-08-25 12:00:00,71.96,72.0,71.78,71.97,3600.0,71.96,72.0,71.78,71.97,3600.0
2015-08-25 12:05:00,71.97,72.04,71.92,71.95,3300.0,71.97,72.04,71.92,71.95,3300.0
2015-08-25 12:10:00,71.95,72.0,71.77,71.81,4559.0,71.95,72.0,71.77,71.81,4559.0
2015-08-25 12:15:00,71.9,72.01,71.68,71.68,11974.0,71.9,72.01,71.68,71.68,11974.0
2015-08-25 12:20:00,71.82,71.97,71.82,71.93,7900.0,71.82,71.97,71.82,71.93,7900.0
2015-08-25 12:25:00,71.93,71.97,71.86,71.88,3527.0,71.93,71.97,71.86,71.88,3527.0
2015-08-25 12:30:00,71.88,71.94,71.86,71.93,3635.0,71.88,71.94,71.86,71.93,3635.0
2015-08-25 12:35:00,71.89,71.91,71.77,71.91,3589.0,71.89,71.91,71.77,71.91,3589.0
2015-08-25 12:40:00,71.88,72.0,71.88,71.88,5479.0,71.88,72.0,71.88,71.88,5479.0
2015-08-25 12:45:00,71.88,71.88,71.76,71.8,2400.0,71.88,71.88,71.76,71.8,2400.0
2015-08-25 12:50:00,71.71,71.92,71.67,71.81,3200.0,71.71,71.92,71.67,71.81,3200.0
2015-08-25 12:55:00,71.84,71.94,71.77,71.78,5220.0,71.84,71.94,71.77,71.78,5220.0
2015-08-25 13:00:00,71.75,71.84,71.75,71.79,3939.0,71.75,71.84,71.75,71.79,3939.0
2015-08-25 13:05:00,71.84,71.93,71.78,71.79,7439.0,71.84,71.93,71.78,71.79,7439.0
2015-08-25 13:10:00,71.86,71.86,71.53,71.76,3061.0,71.86,71.86,71.53,71.76,3061.0
2015-08-25 13:15:00,71.71,71.74,71.53,71.57,3200.0,71.71,71.74,71.53,71.57,3200.0
2015-08-25 13:20:00,71.48,71.51,71.34,71.38,6900.0,71.48,71.51,71.34,71.38,6900.0
2015-08-25 13:25:00,71.37,71.39,70.77,70.88,16700.0,71.37,71.39,70.77,70.88,16700.0
2015-08-25 13:30:00,70.86,71.01,70.77,70.88,13640.0,70.86,71.01,70.77,70.88,13640.0
2015-08-25 13:35:00,70.95,71.12,70.92,70.99,5600.0,70.95,71.12,70.92,70.99,5600.0
2015-08-25 13:40:00,70.94,70.95,70.62,70.62,14354.0,70.94,70.95,70.62,70.62,14354.0
2015-08-25 13:45:00,70.66,70.71,70.52,70.61,20873.0,70.66,70.71,70.52,70.61,20873.0
2015-08-25 13:50:00,70.63,70.63,70.4,70.55,17052.0,70.63,70.63,70.4,70.55,17052.0
2015-08-25 13:55:00,70.56,70.81,70.52,70.64,15381.0,70.56,70.81,70.52,70.64,15381.0
2015-08-25 14:00:00,70.66,70.7,70.55,70.63,10511.0,70.66,70.7,70.55,70.63,10511.0
2015-08-25 14:05:00,70.59,70.68,70.47,70.68,5600.0,70.59,70.68,70.47,70.68,5600.0
2015-08-25 14:10:00,70.72,70.86,70.64,70.68,6800.0,70.72,70.86,70.64,70.68,6800.0
2015-08-25 14:15:00,70.68,70.82,70.66,70.74,12605.0,70.68,70.82,70.66,70.74,12605.0
2015-08-25 14:20:00,70.75,70.94,70.67,70.75,4910.0,70.75,70.94,70.67,70.75,4910.0
2015-08-25 14:25:00,70.76,70.97,70.76,70.89,7300.0,70.76,70.97,70.76,70.89,7300.0
2015-08-25 14:30:00,70.89,70.95,70.83,70.88,11596.0,70.89,70.95,70.83,70.88,11596.0
2015-08-25 14:35:00,70.93,70.93,70.77,70.83,34048.0,70.93,70.93,70.77,70.83,34048.0
2015-08-25 14:40:00,70.82,71.01,70.79,70.79,5200.0,70.82,71.01,70.79,70.79,5200.0
2015-08-25 14:45:00,70.81,70.94,70.78,70.94,9222.0,70.81,70.94,70.78,70.94,9222.0
2015-08-25 14:50:00,70.94,71.07,70.79,70.83,15250.0,70.94,71.07,70.79,70.83,15250.0
2015-08-25 14:55:00,70.82,71.06,70.82,70.87,7870.0,70.82,71.06,70.82,70.87,7870.0
2015-08-25 15:00:00,70.93,71.17,70.85,71.01,13659.0,70.93,71.17,70.85,71.01,13659.0
2015-08-25 15:05:00,71.0,71.12,71.0,71.02,11095.0,71.0,71.12,71.0,71.02,11095.0
2015-08-25 15:10:00,71.08,71.22,70.98,70.98,10150.0,71.08,71.22,70.98,70.98,10150.0
2015-08-25 15:15:00,70.99,71.01,70.71,70.8,9604.0,70.99,71.01,70.71,70.8,9604.0
2015-08-25 15:20:00,70.79,70.92,70.65,70.69,11863.0,70.79,70.92,70.65,70.69,11863.0
2015-08-25 15:25:00,70.68,70.75,70.45,70.59,13305.0,70.68,70.75,70.45,70.59,13305.0
2015-08-25 15:30:00,70.56,70.64,70.28,70.56,12050.0,70.56,70.64,70.28,70.56,12050.0
2015-08-25 15:35:00,70.54,70.64,70.14,70.26,15199.0,70.54,70.64,70.14,70.26,15199.0
2015-08-25 15:40:00,70.21,70.37,70.13,70.24,13800.0,70.21,70.37,70.13,70.24,13800.0
2015-08-25 15:45:00,70.23,70.23,69.88,70.03,17716.0,70.23,70.23,69.88,70.03,17716.0
2015-08-25 15:50:00,70.04,70.31,69.9,70.26,22242.0,70.04,70.31,69.9,70.26,22242.0
2015-08-25 15:55:00,70.29,70.31,69.92,69.94,52594.0,70.29,70.31,69.92,69.94,52594.0
2015-08-26 09:30:00,71.23,71.23,70.11,71.02,5691.0,71.23,71.23,70.11,71.02,5691.0
2015-08-26 09:35:00,70.88,70.89,70.45,70.53,3975.0,70.88,70.89,70.45,70.53,3975.0
2015-08-26 09:40:00,70.76,70.77,70.32,70.5,21253.0,70.76,70.77,70.32,70.5,21253.0
2015-08-26 09:45:00,70.61,70.69,70.47,70.67,13050.0,70.61,70.69,70.47,70.67,13050.0
2015-08-26 09:50:00,70.7,70.71,70.48,70.6,2600.0,70.7,70.71,70.48,70.6,2600.0
2015-08-26 09:55:00,70.6,70.84,70.55,70.83,4787.0,70.6,70.84,70.55,70.83,4787.0
2015-08-26 10:00:00,70.95,71.12,70.79,71.12,5950.0,70.95,71.12,70.79,71.12,5950.0
2015-08-26 10:05:00,71.08,71.34,71.08,71.2,6701.0,71.08,71.34,71.08,71.2,6701.0
2015-08-26 10:10:00,71.26,71.44,71.16,71.35,4757.0,71.26,71.44,71.16,71.35,4757.0
2015-08-26 10:15:00,71.12,71.23,70.58,70.58,6074.0,71.12,71.23,70.58,70.58,6074.0
2015-08-26 10:20:00,70.55,70.89,70.55,70.89,2265.0,70.55,70.89,70.55,70.89,2265.0
2015-08-26 10:25:00,70.92,71.02,70.79,71.02,900.0,70.92,71.02,70.79,71.02,900.0
2015-08-26 10:30:00,70.94,71.13,70.83,71.07,7700.0,70.94,71.13,70.83,71.07,7700.0
2015-08-26 10:35:00,71.04,71.04,70.82,70.88,3597.0,71.04,71.04,70.82,70.88,3597.0
2015-08-26 10:40:00,70.84,70.84,70.62,70.78,2358.0,70.84,70.84,70.62,70.78,2358.0
2015-08-26 10:45:00,70.77,70.77,70.45,70.51,3250.0,70.77,70.77,70.45,70.51,3250.0
2015-08-26 10:50:00,70.57,71.0,70.57,70.95,4547.0,70.57,71.0,70.57,70.95,4547.0
2015-08-26 10:55:00,70.9,70.9,70.68,70.71,2200.0,70.9,70.9,70.68,70.71,2200.0
2015-08-26 11:00:00,70.69,70.74,70.45,70.53,2669.0,70.69,70.74,70.45,70.53,2669.0
2015-08-26 11:05:00,70.62,70.64,70.41,70.41,2200.0,70.62,70.64,70.41,70.41,2200.0
2015-08-26 11:10:00,70.42,70.46,70.31,70.46,2400.0,70.42,70.46,70.31,70.46,2400.0
2015-08-26 11:15:00,70.5,70.63,70.46,70.63,3672.0,70.5,70.63,70.46,70.63,3672.0
2015-08-26 11:20:00,70.6,70.79,70.54,70.56,4000.0,70.6,70.79,70.54,70.56,4000.0
2015-08-26 11:25:00,70.56,70.72,70.49,70.61,2600.0,70.56,70.72,70.49,70.61,2600.0
2015-08-26 11:30:00,70.63,70.68,70.41,70.41,1800.0,70.63,70.68,70.41,70.41,1800.0
2015-08-26 11:35:00,70.4,70.45,70.22,70.23,3334.0,70.4,70.45,70.22,70.23,3334.0
2015-08-26 11:40:00,70.25,70.51,70.2,70.5,2200.0,70.25,70.51,70.2,70.5,2200.0
2015-08-26 11:45:00,70.44,70.44,70.28,70.43,2700.0,70.44,70.44,70.28,70.43,2700.0
2015-08-26 11:50:00,70.53,70.61,70.38,70.41,3900.0,70.53,70.61,70.38,70.41,3900.0
2015-08-26 11:55:00,70.46,70.5,70.17,70.5,1100.0,70.46,70.5,70.17,70.5,1100.0
2015-08-26 12:00:00,70.37,70.37,70.08,70.09,6503.0,70.37,70.37,70.08,70.09,6503.0
2015-08-26 12:05:00,70.15,70.36,70.14,70.36,2203.0,70.15,70.36,70.14,70.36,2203.0
2015-08-26 12:10:00,70.36,70.38,70.3,70.3,1282.0,70.36,70.38,70.3,70.3,1282.0
2015-08-26 12:15:00,70.35,70.58,70.22,70.47,2900.0,70.35,70.58,70.22,70.47,2900.0
2015-08-26 12:20:00,70.48,70.51,70.19,70.19,3600.0,70.48,70.51,70.19,70.19,3600.0
2015-08-26 12:25:00,70.16,70.26,70.08,70.12,2100.0,70.16,70.26,70.08,70.12,2100.0
2015-08-26 12:30:00,70.11,70.21,70.01,70.04,3500.0,70.11,70.21,70.01,70.04,3500.0
2015-08-26 12:35:00,70.04,70.09,70.0,70.0,1700.0,70.04,70.09,70.0,70.0,1700.0
2015-08-26 12:40:00,70.05,70.05,69.84,69.93,4812.0,70.05,70.05,69.84,69.93,4812.0
2015-08-26 12:45:00,69.93,70.0,69.88,69.92,3960.0,69.93,70.0,69.88,69.92,3960.0
2015-08-26 12:50:00,69.92,69.92,69.77,69.78,10303.0,69.92,69.92,69.77,69.78,10303.0
2015-08-26 12:55:00,69.82,70.04,69.78,70.01,4000.0,69.82,70.04,69.78,70.01,4000.0
2015-08-26 13:00:00,70.19,70.4,70.17,70.27,3250.0,70.19,70.4,70.17,70.27,3250.0
2015-08-26 13:05:00,70.33,70.36,70.14,70.18,1800.0,70.33,70.36,70.14,70.18,1800.0
2015-08-26 13:10:00,70.26,70.46,70.2,70.33,3900.0,70.26,70.46,70.2,70.33,3900.0
2015-08-26 13:15:00,70.4,70.47,70.35,70.42,2100.0,70.4,70.47,70.35,70.42,2100.0
2015-08-26 13:20:00,70.41,70.77,70.41,70.73,2200.0,70.41,70.77,70.41,70.73,2200.0
2015-08-26 13:25:00,70.79,70.85,70.67,70.85,1400.0,70.79,70.85,70.67,70.85,1400.0
2015-08-26 13:30:00,70.8,70.87,70.75,70.81,2240.0,70.8,70.87,70.75,70.81,2240.0
2015-08-26 13:35:00,70.84,71.06,70.81,71.0,3100.0,70.84,71.06,70.81,71.0,3100.0
2015-08-26 13:40:00,71.0,71.0,70.8,70.93,1300.0,71.0,71.0,70.8,70.93,1300.0
2015-08-26 13:45:00,70.8,70.98,70.8,70.86,1800.0,70.8,70.98,70.8,70.86,1800.0
2015-08-26 13:50:00,71.07,71.13,70.89,71.0,2300.0,71.07,71.13,70.89,71.0,2300.0
2015-08-26 13:55:00,70.96,71.06,70.81,71.06,1200.0,70.96,71.06,70.81,71.06,1200.0
2015-08-26 14:00:00,71.01,71.04,70.71,70.78,5141.0,71.01,71.04,70.71,70.78,5141.0
2015-08-26 14:05:00,70.82,70.99,70.81,70.83,1000.0,70.82,70.99,70.81,70.83,1000.0
2015-08-26 14:10:00,70.94,71.02,70.83,70.83,2100.0,70.94,71.02,70.83,70.83,2100.0
2015-08-26 14:15:00,70.76,70.94,70.67,70.69,5911.0,70.76,70.94,70.67,70.69,5911.0
2015-08-26 14:20:00,70.71,70.76,70.57,70.69,6601.0,70.71,70.76,70.57,70.69,6601.0
2015-08-26 14:25:00,70.68,70.82,70.59,70.64,2000.0,70.68,70.82,70.59,70.64,2000.0
2015-08-26 14:30:00,70.64,70.73,70.57,70.73,1300.0,70.64,70.73,70.57,70.73,1300.0
2015-08-26 14:35:00,70.8,70.95,70.8,70.91,2345.0,70.8,70.95,70.8,70.91,2345.0
2015-08-26 14:40:00,71.04,71.08,70.89,70.89,3100.0,71.04,71.08,70.89,70.89,3100.0
2015-08-26 14:45:00,71.0,71.3,70.99,71.14,4500.0,71.0,71.3,70.99,71.14,4500.0
2015-08-26 14:50:00,71.21,71.35,71.18,71.33,2821.0,71.21,71.35,71.18,71.33,2821.0
2015-08-26 14:55:00,71.28,71.49,71.16,71.49,2900.0,71.28,71.49,71.16,71.49,2900.0
2015-08-26 15:00:00,71.38,71.47,71.18,71.3,6096.0,71.38,71.47,71.18,71.3,6096.0
2015-08-26 15:05:00,71.29,71.65,71.27,71.65,3800.0,71.29,71.65,71.27,71.65,3800.0
2015-08-26 15:10:00,71.65,71.89,71.65,71.79,10534.0,71.65,71.89,71.65,71.79,10534.0
2015-08-26 15:15:00,71.73,72.04,71.57,72.04,3900.0,71.73,72.04,71.57,72.04,3900.0
2015-08-26 15:20:00,71.97,72.03,71.79,71.8,5792.0,71.97,72.03,71.79,71.8,5792.0
2015-08-26 15:25:00,71.94,71.95,71.68,71.71,4364.0,71.94,71.95,71.68,71.71,4364.0
2015-08-26 15:30:00,71.64,71.99,71.64,71.99,3100.0,71.64,71.99,71.64,71.99,3100.0
2015-08-26 15:35:00,71.88,71.97,71.65,71.71,5500.0,71.88,71.97,71.65,71.71,5500.0
2015-08-26 15:40:00,71.68,72.01,71.63,72.01,12356.0,71.68,72.01,71.63,72.01,12356.0
2015-08-26 15:45:00,71.97,71.98,71.78,71.81,3249.0,71.97,71.98,71.78,71.81,3249.0
2015-08-26 15:50:00,71.78,72.06,71.75,72.04,8430.0,71.78,72.06,71.75,72.04,8430.0
2015-08-26 15:55:00,71.98,72.06,71.86,71.93,23381.0,71.98,72.06,71.86,71.93,23381.0
2015-08-27 09:30:00,73.02,73.02,72.59,72.68,9292.0,73.02,73.02,72.59,72.68,9292.0
2015-08-27 09:35:00,72.6,72.84,72.39,72.41,3056.0,72.6,72.84,72.39,72.41,3056.0
2015-08-27 09:40:00,72.48,72.87,72.44,72.86,5025.0,72.48,72.87,72.44,72.86,5025.0
2015-08-27 09:45:00,72.9,72.91,72.35,72.39,14686.0,72.9,72.91,72.35,72.39,14686.0
2015-08-27 09:50:00,72.42,72.5,72.31,72.45,12724.0,72.42,72.5,72.31,72.45,12724.0
2015-08-27 09:55:00,72.45,72.49,71.96,72.02,5783.0,72.45,72.49,71.96,72.02,5783.0
2015-08-27 10:00:00,72.0,72.05,71.61,71.7,10215.0,72.0,72.05,71.61,71.7,10215.0
2015-08-27 10:05:00,71.69,72.05,71.67,72.05,4100.0,71.69,72.05,71.67,72.05,4100.0
2015-08-27 10:10:00,71.98,72.21,71.98,72.21,500.0,71.98,72.21,71.98,72.21,500.0
2015-08-27 10:15:00,72.29,72.29,72.01,72.06,7700.0,72.29,72.29,72.01,72.06,7700.0
2015-08-27 10:20:00,71.96,72.22,71.96,72.22,3500.0,71.96,72.22,71.96,72.22,3500.0
2015-08-27 10:25:00,72.31,72.31,71.91,71.99,7814.0,72.31,72.31,71.91,71.99,7814.0
2015-08-27 10:30:00,71.91,71.97,71.76,71.85,5347.0,71.91,71.97,71.76,71.85,5347.0
2015-08-27 10:35:00,71.9,72.19,71.9,72.08,2300.0,71.9,72.19,71.9,72.08,2300.0
2015-08-27 10:40:00,72.07,72.17,72.0,72.16,2700.0,72.07,72.17,72.0,72.16,2700.0
2015-08-27 10:45:00,72.15,72.91,72.15,72.79,4200.0,72.15,72.91,72.15,72.79,4200.0
2015-08-27 10:50:00,72.7,72.71,72.29,72.29,3000.0,72.7,72.71,72.29,72.29,3000.0
2015-08-27 10:55:00,72.31,72.64,72.21,72.64,2100.0,72.31,72.64,72.21,72.64,2100.0
2015-08-27 11:00:00,72.58,72.77,72.58,72.75,2550.0,72.58,72.77,72.58,72.75,2550.0
2015-08-27 11:05:00,72.65,72.99,72.65,72.97,8664.0,72.65,72.99,72.65,72.97,8664.0
2015-08-27 11:10:00,72.97,72.97,72.8,72.84,2780.0,72.97,72.97,72.8,72.84,2780.0
2015-08-27 11:15:00,72.69,72.78,72.69,72.78,200.0,72.69,72.78,72.69,72.78,200.0
2015-08-27 11:20:00,72.71,72.79,72.71,72.79,1745.0,72.71,72.79,72.71,72.79,1745.0
2015-08-27 11:25:00,72.86,72.87,72.71,72.82,710.0,72.86,72.87,72.71,72.82,710.0
2015-08-27 11:30:00,72.8,73.01,72.76,72.8,2400.0,72.8,73.01,72.76,72.8,2400.0
2015-08-27 11:35:00,72.76,72.84,72.63,72.63,2100.0,72.76,72.84,72.63,72.63,2100.0
2015-08-27 11:40:00,72.64,72.72,72.63,72.72,700.0,72.64,72.72,72.63,72.72,700.0
2015-08-27 11:45:00,72.85,73.02,72.79,73.02,1615.0,72.85,73.02,72.79,73.02,1615.0
2015-08-27 11:50:00,72.95,73.02,72.88,73.02,2200.0,72.95,73.02,72.88,73.02,2200.0
2015-08-27 11:55:00,73.02,73.02,72.81,73.0,2700.0,73.02,73.02,72.81,73.0,2700.0
2015-08-27 12:00:00,72.99,73.06,72.87,72.87,2030.0,72.99,73.06,72.87,72.87,2030.0
2015-08-27 12:05:00,73.06,73.1,72.99,73.1,2800.0,73.06,73.1,72.99,73.1,2800.0
2015-08-27 12:10:00,72.96,73.02,72.96,73.02,500.0,72.96,73.02,72.96,73.02,500.0
2015-08-27 12:15:00,72.94,73.11,72.88,73.0,1967.0,72.94,73.11,72.88,73.0,1967.0
2015-08-27 12:20:00,73.0,73.05,72.9,73.0,1400.0,73.0,73.05,72.9,73.0,1400.0
2015-08-27 12:25:00,73.05,73.28,73.05,73.2,3850.0,73.05,73.28,73.05,73.2,3850.0
2015-08-27 12:30:00,73.15,73.23,73.15,73.22,5669.0,73.15,73.23,73.15,73.22,5669.0
2015-08-27 12:35:00,73.2,73.21,73.02,73.1,1100.0,73.2,73.21,73.02,73.1,1100.0
2015-08-27 12:40:00,73.15,73.15,72.98,72.98,1200.0,73.15,73.15,72.98,72.98,1200.0
2015-08-27 12:45:00,73.04,73.08,73.03,73.08,750.0,73.04,73.08,73.03,73.08,750.0
2015-08-27 12:50:00,73.22,73.35,73.14,73.28,3100.0,73.22,73.35,73.14,73.28,3100.0
2015-08-27 12:55:00,73.29,73.31,73.24,73.24,804.0,73.29,73.31,73.24,73.24,804.0
2015-08-27 13:00:00,73.23,73.31,73.17,73.22,1318.0,73.23,73.31,73.17,73.22,1318.0
2015-08-27 13:05:00,73.18,73.29,73.15,73.24,1200.0,73.18,73.29,73.15,73.24,1200.0
2015-08-27 13:10:00,73.3,73.39,73.3,73.39,600.0,73.3,73.39,73.3,73.39,600.0
2015-08-27 13:15:00,73.45,73.45,73.21,73.33,2300.0,73.45,73.45,73.21,73.33,2300.0
2015-08-27 13:20:00,73.4,73.46,73.31,73.31,2200.0,73.4,73.46,73.31,73.31,2200.0
2015-08-27 13:25:00,73.31,73.37,73.25,73.32,1900.0,73.31,73.37,73.25,73.32,1900.0
2015-08-27 13:30:00,73.33,73.36,73.19,73.19,3100.0,73.33,73.36,73.19,73.19,3100.0
2015-08-27 13:35:00,73.12,73.12,72.87,72.95,2829.0,73.12,73.12,72.87,72.95,2829.0
2015-08-27 13:40:00,72.95,73.14,72.94,73.14,2400.0,72.95,73.14,72.94,73.14,2400.0
2015-08-27 13:45:00,73.12,73.12,72.89,73.06,3000.0,73.12,73.12,72.89,73.06,3000.0
2015-08-27 13:50:00,73.04,73.14,72.95,73.0,1431.0,73.04,73.14,72.95,73.0,1431.0
2015-08-27 13:55:00,72.96,73.16,72.96,73.16,2550.0,72.96,73.16,72.96,73.16,2550.0
2015-08-27 14:00:00,73.19,73.24,73.17,73.24,1300.0,73.19,73.24,73.17,73.24,1300.0
2015-08-27 14:05:00,73.28,73.28,73.02,73.02,3032.0,73.28,73.28,73.02,73.02,3032.0
2015-08-27 14:10:00,73.09,73.13,73.0,73.01,1850.0,73.09,73.13,73.0,73.01,1850.0
2015-08-27 14:15:00,73.05,73.09,72.71,72.81,3400.0,73.05,73.09,72.71,72.81,3400.0
2015-08-27 14:20:00,72.84,72.98,72.78,72.98,1760.0,72.84,72.98,72.78,72.98,1760.0
2015-08-27 14:25:00,72.87,72.93,72.54,72.72,2939.0,72.87,72.93,72.54,72.72,2939.0
2015-08-27 14:30:00,72.73,72.99,72.68,72.85,1930.0,72.73,72.99,72.68,72.85,1930.0
2015-08-27 14:35:00,72.82,73.04,72.76,73.04,2400.0,72.82,73.04,72.76,73.04,2400.0
2015-08-27 14:40:00,73.04,73.05,72.67,72.67,2010.0,73.04,73.05,72.67,72.67,2010.0
2015-08-27 14:45:00,72.78,72.9,72.68,72.68,2000.0,72.78,72.9,72.68,72.68,2000.0
2015-08-27 14:50:00,72.59,72.82,72.52,72.79,2809.0,72.59,72.82,72.52,72.79,2809.0
2015-08-27 14:55:00,72.7,72.7,72.46,72.53,3129.0,72.7,72.7,72.46,72.53,3129.0
2015-08-27 15:00:00,72.54,72.57,72.3,72.31,3300.0,72.54,72.57,72.3,72.31,3300.0
2015-08-27 15:05:00,72.26,72.49,72.15,72.46,5000.0,72.26,72.49,72.15,72.46,5000.0
2015-08-27 15:10:00,72.48,72.57,72.37,72.39,4405.0,72.48,72.57,72.37,72.39,4405.0
2015-08-27 15:15:00,72.5,72.82,72.45,72.67,4020.0,72.5,72.82,72.45,72.67,4020.0
2015-08-27 15:20:00,72.61,72.66,72.48,72.52,3620.0,72.61,72.66,72.48,72.52,3620.0
2015-08-27 15:25:00,72.54,72.82,72.47,72.77,6600.0,72.54,72.82,72.47,72.77,6600.0
2015-08-27 15:30:00,72.74,73.05,72.67,72.93,4837.0,72.74,73.05,72.67,72.93,4837.0
2015-08-27 15:35:00,72.95,72.95,72.61,72.83,3648.0,72.95,72.95,72.61,72.83,3648.0
2015-08-27 15:40:00,72.84,73.06,72.76,73.05,6599.0,72.84,73.06,72.76,73.05,6599.0
2015-08-27 15:45:00,73.07,73.18,73.06,73.14,5785.0,73.07,73.18,73.06,73.14,5785.0
2015-08-27 15:50:00,73.18,73.28,73.14,73.28,16374.0,73.18,73.28,73.14,73.28,16374.0
2015-08-27 15:55:00,73.29,73.48,73.28,73.41,27985.0,73.29,73.48,73.28,73.41,27985.0
2015-08-28 09:30:00,71.95,72.17,71.17,72.12,17521.0,71.95,72.17,71.17,72.12,17521.0
2015-08-28 09:35:00,72.14,72.34,71.89,72.03,4400.0,72.14,72.34,71.89,72.03,4400.0
2015-08-28 09:40:00,72.28,72.34,72.09,72.34,4327.0,72.28,72.34,72.09,72.34,4327.0
2015-08-28 09:45:00,72.25,72.25,71.88,72.05,7228.0,72.25,72.25,71.88,72.05,7228.0
2015-08-28 09:50:00,72.04,72.37,72.04,72.33,1830.0,72.04,72.37,72.04,72.33,1830.0
2015-08-28 09:55:00,72.39,72.74,72.36,72.69,5822.0,72.39,72.74,72.36,72.69,5822.0
2015-08-28 10:00:00,72.7,72.72,72.44,72.44,3150.0,72.7,72.72,72.44,72.44,3150.0
2015-08-28 10:05:00,72.42,72.43,72.17,72.29,6361.0,72.42,72.43,72.17,72.29,6361.0
2015-08-28 10:10:00,72.37,72.49,72.11,72.11,3250.0,72.37,72.49,72.11,72.11,3250.0
2015-08-28 10:15:00,72.27,72.42,72.2,72.24,5100.0,72.27,72.42,72.2,72.24,5100.0
2015-08-28 10:20:00,72.16,72.17,71.91,72.15,5300.0,72.16,72.17,71.91,72.15,5300.0
2015-08-28 10:25:00,72.19,72.42,72.12,72.12,2228.0,72.19,72.42,72.12,72.12,2228.0
2015-08-28 10:30:00,72.18,72.37,72.17,72.37,2422.0,72.18,72.37,72.17,72.37,2422.0
2015-08-28 10:35:00,72.3,72.3,72.03,72.12,3965.0,72.3,72.3,72.03,72.12,3965.0
2015-08-28 10:40:00,72.07,72.13,71.97,72.08,3148.0,72.07,72.13,71.97,72.08,3148.0
2015-08-28 10:45:00,72.13,72.15,71.89,71.94,4354.0,72.13,72.15,71.89,71.94,4354.0
2015-08-28 10:50:00,71.99,72.3,71.97,72.21,9576.0,71.99,72.3,71.97,72.21,9576.0
2015-08-28 10:55:00,72.27,72.35,72.27,72.35,600.0,72.27,72.35,72.27,72.35,600.0
2015-08-28 11:00:00,72.31,72.5,72.31,72.5,3600.0,72.31,72.5,72.31,72.5,3600.0
2015-08-28 11:05:00,72.54,72.58,72.42,72.48,3400.0,72.54,72.58,72.42,72.48,3400.0
2015-08-28 11:10:00,72.49,72.6,72.37,72.37,5202.0,72.49,72.6,72.37,72.37,5202.0
2015-08-28 11:15:00,72.37,72.56,72.34,72.56,4700.0,72.37,72.56,72.34,72.56,4700.0
2015-08-28 11:20:00,72.55,72.8,72.55,72.74,5860.0,72.55,72.8,72.55,72.74,5860.0
2015-08-28 11:25:00,72.78,72.98,72.78,72.91,3000.0,72.78,72.98,72.78,72.91,3000.0
2015-08-28 11:30:00,72.87,73.1,72.81,73.05,6040.0,72.87,73.1,72.81,73.05,6040.0
2015-08-28 11:35:00,73.05,73.06,72.85,73.06,11843.0,73.05,73.06,72.85,73.06,11843.0
2015-08-28 11:40:00,72.99,73.11,72.94,73.07,17166.0,72.99,73.11,72.94,73.07,17166.0
2015-08-28 11:45:00,73.08,73.16,72.94,73.09,9280.0,73.08,73.16,72.94,73.09,9280.0
2015-08-28 11:50:00,73.1,73.38,73.05,73.05,8210.0,73.1,73.38,73.05,73.05,8210.0
2015-08-28 11:55:00,72.95,73.04,72.84,72.97,1898.0,72.95,73.04,72.84,72.97,1898.0
2015-08-28 12:00:00,73.07,73.09,72.87,72.98,6550.0,73.07,73.09,72.87,72.98,6550.0
2015-08-28 12:05:00,73.0,73.06,72.88,72.94,3477.0,73.0,73.06,72.88,72.94,3477.0
2015-08-28 12:10:00,72.91,73.03,72.91,73.0,850.0,72.91,73.03,72.91,73.0,850.0
2015-08-28 12:15:00,73.03,73.19,73.02,73.17,2300.0,73.03,73.19,73.02,73.17,2300.0
2015-08-28 12:20:00,73.17,73.22,73.0,73.01,4200.0,73.17,73.22,73.0,73.01,4200.0
2015-08-28 12:25:00,73.01,73.27,73.01,73.19,3146.0,73.01,73.27,73.01,73.19,3146.0
2015-08-28 12:30:00,73.2,73.29,73.14,73.2,4922.0,73.2,73.29,73.14,73.2,4922.0
2015-08-28 12:35:00,73.25,73.31,73.08,73.08,3950.0,73.25,73.31,73.08,73.08,3950.0
2015-08-28 12:40:00,73.09,73.31,73.07,73.29,3900.0,73.09,73.31,73.07,73.29,3900.0
2015-08-28 12:45:00,73.22,73.32,73.21,73.28,1300.0,73.22,73.32,73.21,73.28,1300.0
2015-08-28 12:50:00,73.28,73.49,73.25,73.3,5200.0,73.28,73.49,73.25,73.3,5200.0
2015-08-28 12:55:00,73.3,73.36,73.2,73.28,3900.0,73.3,73.36,73.2,73.28,3900.0
2015-08-28 13:00:00,73.32,73.33,73.2,73.26,5446.0,73.32,73.33,73.2,73.26,5446.0
2015-08-28 13:05:00,73.31,73.4,73.29,73.4,2300.0,73.31,73.4,73.29,73.4,2300.0
2015-08-28 13:10:00,73.4,73.51,73.39,73.44,3200.0,73.4,73.51,73.39,73.44,3200.0
2015-08-28 13:15:00,73.39,73.48,73.29,73.46,4400.0,73.39,73.48,73.29,73.46,4400.0
2015-08-28 13:20:00,73.5,73.68,73.49,73.55,5700.0,73.5,73.68,73.49,73.55,5700.0
2015-08-28 13:25:00,73.55,73.61,73.45,73.45,10502.0,73.55,73.61,73.45,73.45,10502.0
2015-08-28 13:30:00,73.45,73.54,73.35,73.35,7400.0,73.45,73.54,73.35,73.35,7400.0
2015-08-28 13:35:00,73.22,73.23,72.91,72.91,5146.0,73.22,73.23,72.91,72.91,5146.0
2015-08-28 13:40:00,72.86,73.07,72.86,73.01,3450.0,72.86,73.07,72.86,73.01,3450.0
2015-08-28 13:45:00,73.12,73.2,72.99,72.99,2422.0,73.12,73.2,72.99,72.99,2422.0
2015-08-28 13:50:00,73.06,73.12,73.0,73.04,2200.0,73.06,73.12,73.0,73.04,2200.0
2015-08-28 13:55:00,72.97,73.04,72.91,72.94,4901.0,72.97,73.04,72.91,72.94,4901.0
2015-08-28 14:00:00,72.97,73.18,72.97,73.09,1704.0,72.97,73.18,72.97,73.09,1704.0
2015-08-28 14:05:00,73.08,73.19,73.07,73.08,1931.0,73.08,73.19,73.07,73.08,1931.0
2015-08-28 14:10:00,73.06,73.08,72.84,72.84,2800.0,73.06,73.08,72.84,72.84,2800.0
2015-08-28 14:15:00,72.84,72.94,72.81,72.93,3900.0,72.84,72.94,72.81,72.93,3900.0
2015-08-28 14:20:00,72.86,73.02,72.86,72.92,2092.0,72.86,73.02,72.86,72.92,2092.0
2015-08-28 14:25:00,72.89,72.94,72.81,72.87,1500.0,72.89,72.94,72.81,72.87,1500.0
2015-08-28 14:30:00,73.0,73.11,72.99,72.99,1620.0,73.0,73.11,72.99,72.99,1620.0
2015-08-28 14:35:00,73.01,73.03,72.91,73.03,2700.0,73.01,73.03,72.91,73.03,2700.0
2015-08-28 14:40:00,72.95,73.02,72.9,72.91,1629.0,72.95,73.02,72.9,72.91,1629.0
2015-08-28 14:45:00,72.93,73.06,72.93,73.05,3074.0,72.93,73.06,72.93,73.05,3074.0
2015-08-28 14:50:00,73.1,73.1,72.88,72.95,4100.0,73.1,73.1,72.88,72.95,4100.0
2015-08-28 14:55:00,72.97,73.22,72.96,73.14,3716.0,72.97,73.22,72.96,73.14,3716.0
2015-08-28 15:00:00,73.19,73.22,73.09,73.2,3675.0,73.19,73.22,73.09,73.2,3675.0
2015-08-28 15:05:00,73.14,73.25,73.1,73.25,1440.0,73.14,73.25,73.1,73.25,1440.0
2015-08-28 15:10:00,73.21,73.21,73.03,73.11,4300.0,73.21,73.21,73.03,73.11,4300.0
2015-08-28 15:15:00,73.07,73.19,73.05,73.16,4300.0,73.07,73.19,73.05,73.16,4300.0
2015-08-28 15:20:00,73.17,73.23,73.07,73.1,2418.0,73.17,73.23,73.07,73.1,2418.0
2015-08-28 15:25:00,73.09,73.15,73.01,73.11,5850.0,73.09,73.15,73.01,73.11,5850.0
2015-08-28 15:30:00,73.11,73.19,72.97,73.1,7600.0,73.11,73.19,72.97,73.1,7600.0
2015-08-28 15:35:00,73.1,73.11,72.91,72.96,7128.0,73.1,73.11,72.91,72.96,7128.0
2015-08-28 15:40:00,72.97,72.99,72.81,72.93,6928.0,72.97,72.99,72.81,72.93,6928.0
2015-08-28 15:45:00,72.93,73.04,72.78,72.82,8491.0,72.93,73.04,72.78,72.82,8491.0
2015-08-28 15:50:00,72.93,73.13,72.88,72.96,26132.0,72.93,73.13,72.88,72.96,26132.0
2015-08-28 15:55:00,72.94,73.26,72.94,73.22,22426.0,72.94,73.26,72.94,73.22,22426.0
2015-08-31 09:30:00,73.06,73.61,73.06,73.61,12270.0,73.06,73.61,73.06,73.61,12270.0
2015-08-31 09:35:00,73.4,73.41,73.4,73.41,1000.0,73.4,73.41,73.4,73.41,1000.0
2015-08-31 09:40:00,73.31,73.86,73.1,73.16,11030.0,73.31,73.86,73.1,73.16,11030.0
2015-08-31 09:45:00,73.2,73.3,73.0,73.06,6800.0,73.2,73.3,73.0,73.06,6800.0
2015-08-31 09:50:00,72.95,73.4,72.94,73.14,16636.0,72.95,73.4,72.94,73.14,16636.0
2015-08-31 09:55:00,73.14,73.14,72.7,72.7,2834.0,73.14,73.14,72.7,72.7,2834.0
2015-08-31 10:00:00,72.7,72.71,72.53,72.53,3824.0,72.7,72.71,72.53,72.53,3824.0
2015-08-31 10:05:00,72.53,72.62,72.53,72.57,4600.0,72.53,72.62,72.53,72.57,4600.0
2015-08-31 10:10:00,72.72,72.88,72.71,72.79,4600.0,72.72,72.88,72.71,72.79,4600.0
2015-08-31 10:15:00,72.77,72.81,72.64,72.73,4100.0,72.77,72.81,72.64,72.73,4100.0
2015-08-31 10:20:00,72.66,72.77,72.66,72.66,2000.0,72.66,72.77,72.66,72.66,2000.0
2015-08-31 10:25:00,72.66,72.86,72.62,72.82,8504.0,72.66,72.86,72.62,72.82,8504.0
2015-08-31 10:30:00,72.92,72.92,72.72,72.72,3200.0,72.92,72.92,72.72,72.72,3200.0
2015-08-31 10:35:00,72.72,72.93,72.63,72.93,17496.0,72.72,72.93,72.63,72.93,17496.0
2015-08-31 10:40:00,72.9,72.9,72.79,72.81,5228.0,72.9,72.9,72.79,72.81,5228.0
2015-08-31 10:45:00,72.72,72.74,72.52,72.68,4230.0,72.72,72.74,72.52,72.68,4230.0
2015-08-31 10:50:00,72.73,72.79,72.46,72.6,14000.0,72.73,72.79,72.46,72.6,14000.0
2015-08-31 10:55:00,72.59,72.59,72.41,72.41,3400.0,72.59,72.59,72.41,72.41,3400.0
2015-08-31 11:00:00,72.38,72.38,72.28,72.32,4000.0,72.38,72.38,72.28,72.32,4000.0
2015-08-31 11:05:00,72.36,72.48,72.18,72.23,13700.0,72.36,72.48,72.18,72.23,13700.0
2015-08-31 11:10:00,72.26,72.4,72.26,72.4,6600.0,72.26,72.4,72.26,72.4,6600.0
2015-08-31 11:15:00,72.4,72.56,72.33,72.48,5800.0,72.4,72.56,72.33,72.48,5800.0
2015-08-31 11:20:00,72.49,72.49,72.34,72.34,3400.0,72.49,72.49,72.34,72.34,3400.0
2015-08-31 11:25:00,72.37,72.41,72.32,72.35,6600.0,72.37,72.41,72.32,72.35,6600.0
2015-08-31 11:30:00,72.35,72.39,72.29,72.35,9372.0,72.35,72.39,72.29,72.35,9372.0
2015-08-31 11:35:00,72.34,72.34,72.08,72.09,7200.0,72.34,72.34,72.08,72.09,7200.0
2015-08-31 11:40:00,72.12,72.26,72.11,72.12,19550.0,72.12,72.26,72.11,72.12,19550.0
2015-08-31 11:45:00,72.12,72.21,71.94,71.94,14514.0,72.12,72.21,71.94,71.94,14514.0
2015-08-31 11:50:00,71.98,72.04,71.82,71.82,5600.0,71.98,72.04,71.82,71.82,5600.0
2015-08-31 11:55:00,71.82,71.95,71.6,71.82,12602.0,71.82,71.95,71.6,71.82,12602.0
2015-08-31 12:00:00,71.84,72.06,71.84,72.02,4126.0,71.84,72.06,71.84,72.02,4126.0
2015-08-31 12:05:00,72.04,72.18,72.04,72.05,3700.0,72.04,72.18,72.04,72.05,3700.0
2015-08-31 12:10:00,72.04,72.12,71.86,71.98,5496.0,72.04,72.12,71.86,71.98,5496.0
2015-08-31 12:15:00,72.02,72.15,72.01,72.13,4800.0,72.02,72.15,72.01,72.13,4800.0
2015-08-31 12:20:00,72.13,72.16,71.92,71.95,3700.0,72.13,72.16,71.92,71.95,3700.0
2015-08-31 12:25:00,72.0,72.13,72.0,72.12,4200.0,72.0,72.13,72.0,72.12,4200.0
2015-08-31 12:30:00,72.19,72.25,72.13,72.13,2640.0,72.19,72.25,72.13,72.13,2640.0
2015-08-31 12:35:00,72.03,72.2,71.99,72.18,8600.0,72.03,72.2,71.99,72.18,8600.0
2015-08-31 12:40:00,72.16,72.24,72.0,72.01,3384.0,72.16,72.24,72.0,72.01,3384.0
2015-08-31 12:45:00,72.03,72.16,72.03,72.13,5472.0,72.03,72.16,72.03,72.13,5472.0
2015-08-31 12:50:00,72.17,72.3,72.12,72.3,4400.0,72.17,72.3,72.12,72.3,4400.0
2015-08-31 12:55:00,72.41,72.41,72.23,72.24,1920.0,72.41,72.41,72.23,72.24,1920.0
2015-08-31 13:00:00,72.23,72.23,72.1,72.21,7800.0,72.23,72.23,72.1,72.21,7800.0
2015-08-31 13:05:00,72.23,72.34,72.21,72.25,6200.0,72.23,72.34,72.21,72.25,6200.0
2015-08-31 13:10:00,72.31,72.34,72.25,72.34,4600.0,72.31,72.34,72.25,72.34,4600.0
2015-08-31 13:15:00,72.36,72.37,72.27,72.29,8180.0,72.36,72.37,72.27,72.29,8180.0
2015-08-31 13:20:00,72.3,72.3,72.02,72.04,18882.0,72.3,72.3,72.02,72.04,18882.0
2015-08-31 13:25:00,72.07,72.09,71.95,71.95,2800.0,72.07,72.09,71.95,71.95,2800.0
2015-08-31 13:30:00,71.87,71.97,71.71,71.71,5202.0,71.87,71.97,71.71,71.71,5202.0
2015-08-31 13:35:00,71.71,71.71,71.6,71.67,4200.0,71.71,71.71,71.6,71.67,4200.0
2015-08-31 13:40:00,71.67,71.79,71.67,71.74,5000.0,71.67,71.79,71.67,71.74,5000.0
2015-08-31 13:45:00,71.72,71.72,71.56,71.56,1600.0,71.72,71.72,71.56,71.56,1600.0
2015-08-31 13:50:00,71.53,71.58,71.42,71.58,12426.0,71.53,71.58,71.42,71.58,12426.0
2015-08-31 13:55:00,71.61,71.61,71.46,71.59,3600.0,71.61,71.61,71.46,71.59,3600.0
2015-08-31 14:00:00,71.59,71.69,71.57,71.63,9000.0,71.59,71.69,71.57,71.63,9000.0
2015-08-31 14:05:00,71.63,71.66,71.53,71.64,5660.0,71.63,71.66,71.53,71.64,5660.0
2015-08-31 14:10:00,71.64,71.64,71.5,71.58,3000.0,71.64,71.64,71.5,71.58,3000.0
2015-08-31 14:15:00,71.58,71.76,71.52,71.7,19466.0,71.58,71.76,71.52,71.7,19466.0
2015-08-31 14:20:00,71.7,71.72,71.65,71.72,6200.0,71.7,71.72,71.65,71.72,6200.0
2015-08-31 14:25:00,71.77,71.77,71.64,71.71,4550.0,71.77,71.77,71.64,71.71,4550.0
2015-08-31 14:30:00,71.71,71.75,71.68,71.74,3952.0,71.71,71.75,71.68,71.74,3952.0
2015-08-31 14:35:00,71.76,71.76,71.66,71.7,8850.0,71.76,71.76,71.66,71.7,8850.0
2015-08-31 14:40:00,71.69,71.73,71.68,71.73,1400.0,71.69,71.73,71.68,71.73,1400.0
2015-08-31 14:45:00,71.7,71.7,71.53,71.63,5524.0,71.7,71.7,71.53,71.63,5524.0
2015-08-31 14:50:00,71.63,71.63,71.49,71.54,9000.0,71.63,71.63,71.49,71.54,9000.0
2015-08-31 14:55:00,71.54,71.55,71.44,71.54,10384.0,71.54,71.55,71.44,71.54,10384.0
2015-08-31 15:00:00,71.56,71.65,71.54,71.58,7600.0,71.56,71.65,71.54,71.58,7600.0
2015-08-31 15:05:00,71.58,71.76,71.58,71.67,7678.0,71.58,71.76,71.58,71.67,7678.0
2015-08-31 15:10:00,71.75,71.75,71.62,71.62,2932.0,71.75,71.75,71.62,71.62,2932.0
2015-08-31 15:15:00,71.62,71.65,71.57,71.64,12736.0,71.62,71.65,71.57,71.64,12736.0
2015-08-31 15:20:00,71.64,71.66,71.54,71.65,20200.0,71.64,71.66,71.54,71.65,20200.0
2015-08-31 15:25:00,71.61,71.62,71.44,71.44,14198.0,71.61,71.62,71.44,71.44,14198.0
2015-08-31 15:30:00,71.49,71.69,71.48,71.6,19636.0,71.49,71.69,71.48,71.6,19636.0
2015-08-31 15:35:00,71.62,71.69,71.61,71.66,12120.0,71.62,71.69,71.61,71.66,12120.0
2015-08-31 15:40:00,71.59,71.78,71.56,71.76,17290.0,71.59,71.78,71.56,71.76,17290.0
2015-08-31 15:45:00,71.73,71.9,71.6,71.64,26340.0,71.73,71.9,71.6,71.64,26340.0
2015-08-31 15:50:00,71.67,71.76,71.62,71.67,27908.0,71.67,71.76,71.62,71.67,27908.0
2015-08-31 15:55:00,71.66,71.66,71.25,71.5,155504.0,71.66,71.66,71.25,71.5,155504.0
2015-09-01 09:30:00,69.94,70.08,69.46,69.72,10283.0,69.94,70.08,69.46,69.72,10283.0
2015-09-01 09:35:00,70.1,70.34,70.1,70.13,3386.0,70.1,70.34,70.1,70.13,3386.0
2015-09-01 09:40:00,70.05,70.2,69.61,70.2,11870.0,70.05,70.2,69.61,70.2,11870.0
2015-09-01 09:45:00,70.28,70.77,70.19,70.64,5150.0,70.28,70.77,70.19,70.64,5150.0
2015-09-01 09:50:00,70.53,70.66,70.25,70.64,5207.0,70.53,70.66,70.25,70.64,5207.0
2015-09-01 09:55:00,70.66,70.74,70.47,70.68,2300.0,70.66,70.74,70.47,70.68,2300.0
2015-09-01 10:00:00,70.67,70.72,70.2,70.27,4636.0,70.67,70.72,70.2,70.27,4636.0
2015-09-01 10:05:00,70.33,70.51,70.3,70.42,3850.0,70.33,70.51,70.3,70.42,3850.0
2015-09-01 10:10:00,70.38,70.54,70.17,70.3,6064.0,70.38,70.54,70.17,70.3,6064.0
2015-09-01 10:15:00,70.19,70.3,70.09,70.13,6809.0,70.19,70.3,70.09,70.13,6809.0
2015-09-01 10:20:00,70.17,70.39,70.15,70.39,5731.0,70.17,70.39,70.15,70.39,5731.0
2015-09-01 10:25:00,70.42,70.86,70.41,70.86,4750.0,70.42,70.86,70.41,70.86,4750.0
2015-09-01 10:30:00,70.77,70.99,70.49,70.95,5970.0,70.77,70.99,70.49,70.95,5970.0
2015-09-01 10:35:00,71.0,71.18,70.67,70.75,8140.0,71.0,71.18,70.67,70.75,8140.0
2015-09-01 10:40:00,70.74,70.8,70.63,70.63,3131.0,70.74,70.8,70.63,70.63,3131.0
2015-09-01 10:45:00,70.61,70.77,70.6,70.77,3023.0,70.61,70.77,70.6,70.77,3023.0
2015-09-01 10:50:00,70.75,70.75,70.52,70.54,2203.0,70.75,70.75,70.52,70.54,2203.0
2015-09-01 10:55:00,70.58,70.91,70.56,70.91,3516.0,70.58,70.91,70.56,70.91,3516.0
2015-09-01 11:00:00,70.94,70.94,70.56,70.73,3300.0,70.94,70.94,70.56,70.73,3300.0
2015-09-01 11:05:00,70.75,70.86,70.68,70.86,3400.0,70.75,70.86,70.68,70.86,3400.0
2015-09-01 11:10:00,70.86,70.9,70.78,70.78,2529.0,70.86,70.9,70.78,70.78,2529.0
2015-09-01 11:15:00,70.79,70.99,70.68,70.82,4200.0,70.79,70.99,70.68,70.82,4200.0
2015-09-01 11:20:00,70.77,70.97,70.74,70.9,3800.0,70.77,70.97,70.74,70.9,3800.0
2015-09-01 11:25:00,70.77,70.83,70.73,70.8,21156.0,70.77,70.83,70.73,70.8,21156.0
2015-09-01 11:30:00,70.85,71.04,70.82,71.04,5250.0,70.85,71.04,70.82,71.04,5250.0
2015-09-01 11:35:00,71.02,71.02,70.89,70.92,4301.0,71.02,71.02,70.89,70.92,4301.0
2015-09-01 11:40:00,70.9,71.08,70.84,70.99,5900.0,70.9,71.08,70.84,70.99,5900.0
2015-09-01 11:45:00,71.0,71.37,71.0,71.37,9250.0,71.0,71.37,71.0,71.37,9250.0
2015-09-01 11:50:00,71.41,71.41,71.09,71.3,9672.0,71.41,71.41,71.09,71.3,9672.0
2015-09-01 11:55:00,71.33,71.39,71.21,71.23,11539.0,71.33,71.39,71.21,71.23,11539.0
2015-09-01 12:00:00,71.31,71.41,71.21,71.32,8850.0,71.31,71.41,71.21,71.32,8850.0
2015-09-01 12:05:00,71.25,71.3,71.17,71.2,6800.0,71.25,71.3,71.17,71.2,6800.0
2015-09-01 12:10:00,71.23,71.25,71.11,71.17,8898.0,71.23,71.25,71.11,71.17,8898.0
2015-09-01 12:15:00,71.18,71.37,71.18,71.33,7351.0,71.18,71.37,71.18,71.33,7351.0
2015-09-01 12:20:00,71.36,71.41,71.27,71.39,11044.0,71.36,71.41,71.27,71.39,11044.0
2015-09-01 12:25:00,71.39,71.41,71.08,71.14,7852.0,71.39,71.41,71.08,71.14,7852.0
2015-09-01 12:30:00,71.13,71.17,71.02,71.11,2600.0,71.13,71.17,71.02,71.11,2600.0
2015-09-01 12:35:00,71.02,71.02,70.82,70.91,5896.0,71.02,71.02,70.82,70.91,5896.0
2015-09-01 12:40:00,70.9,70.97,70.65,70.68,5190.0,70.9,70.97,70.65,70.68,5190.0
2015-09-01 12:45:00,70.67,70.73,70.52,70.63,6100.0,70.67,70.73,70.52,70.63,6100.0
2015-09-01 12:50:00,70.64,70.71,70.55,70.71,3600.0,70.64,70.71,70.55,70.71,3600.0
2015-09-01 12:55:00,70.7,70.7,70.56,70.59,15028.0,70.7,70.7,70.56,70.59,15028.0
2015-09-01 13:00:00,70.53,70.54,70.34,70.47,4500.0,70.53,70.54,70.34,70.47,4500.0
2015-09-01 13:05:00,70.43,70.45,70.09,70.09,3300.0,70.43,70.45,70.09,70.09,3300.0
2015-09-01 13:10:00,70.09,70.22,70.01,70.01,2600.0,70.09,70.22,70.01,70.01,2600.0
2015-09-01 13:15:00,70.06,70.27,70.05,70.21,5804.0,70.06,70.27,70.05,70.21,5804.0
2015-09-01 13:20:00,70.11,70.26,70.04,70.23,10108.0,70.11,70.26,70.04,70.23,10108.0
2015-09-01 13:25:00,70.21,70.46,70.21,70.46,2799.0,70.21,70.46,70.21,70.46,2799.0
2015-09-01 13:30:00,70.41,70.42,70.26,70.26,1856.0,70.41,70.42,70.26,70.26,1856.0
2015-09-01 13:35:00,70.27,70.42,70.26,70.33,9932.0,70.27,70.42,70.26,70.33,9932.0
2015-09-01 13:40:00,70.32,70.53,70.32,70.53,5200.0,70.32,70.53,70.32,70.53,5200.0
2015-09-01 13:45:00,70.51,70.55,70.44,70.44,3900.0,70.51,70.55,70.44,70.44,3900.0
2015-09-01 13:50:00,70.48,70.66,70.48,70.64,5200.0,70.48,70.66,70.48,70.64,5200.0
2015-09-01 13:55:00,70.66,70.68,70.59,70.64,4200.0,70.66,70.68,70.59,70.64,4200.0
2015-09-01 14:00:00,70.6,70.61,70.47,70.53,11979.0,70.6,70.61,70.47,70.53,11979.0
2015-09-01 14:05:00,70.52,70.52,70.39,70.41,7400.0,70.52,70.52,70.39,70.41,7400.0
2015-09-01 14:10:00,70.41,70.46,70.36,70.46,8050.0,70.41,70.46,70.36,70.46,8050.0
2015-09-01 14:15:00,70.43,70.46,70.36,70.39,8218.0,70.43,70.46,70.36,70.39,8218.0
2015-09-01 14:20:00,70.37,70.54,70.36,70.5,7120.0,70.37,70.54,70.36,70.5,7120.0
2015-09-01 14:25:00,70.46,70.65,70.46,70.64,10800.0,70.46,70.65,70.46,70.64,10800.0
2015-09-01 14:30:00,70.6,70.8,70.56,70.76,10900.0,70.6,70.8,70.56,70.76,10900.0
2015-09-01 14:35:00,70.65,70.8,70.62,70.8,8150.0,70.65,70.8,70.62,70.8,8150.0
2015-09-01 14:40:00,70.82,70.84,70.66,70.69,9880.0,70.82,70.84,70.66,70.69,9880.0
2015-09-01 14:45:00,70.69,70.86,70.54,70.6,14410.0,70.69,70.86,70.54,70.6,14410.0
2015-09-01 14:50:00,70.58,70.93,70.58,70.67,17061.0,70.58,70.93,70.58,70.67,17061.0
2015-09-01 14:55:00,70.63,70.72,70.63,70.69,22176.0,70.63,70.72,70.63,70.69,22176.0
2015-09-01 15:00:00,70.71,70.84,70.65,70.74,13435.0,70.71,70.84,70.65,70.74,13435.0
2015-09-01 15:05:00,70.77,70.82,70.74,70.78,20751.0,70.77,70.82,70.74,70.78,20751.0
2015-09-01 15:10:00,70.74,70.85,70.71,70.81,12435.0,70.74,70.85,70.71,70.81,12435.0
2015-09-01 15:15:00,70.79,70.81,70.68,70.71,19333.0,70.79,70.81,70.68,70.71,19333.0
2015-09-01 15:20:00,70.71,70.72,70.58,70.58,13007.0,70.71,70.72,70.58,70.58,13007.0
2015-09-01 15:25:00,70.58,70.66,70.47,70.48,23185.0,70.58,70.66,70.47,70.48,23185.0
2015-09-01 15:30:00,70.5,70.53,70.39,70.46,17420.0,70.5,70.53,70.39,70.46,17420.0
2015-09-01 15:35:00,70.47,70.59,70.44,70.48,26462.0,70.47,70.59,70.44,70.48,26462.0
2015-09-01 15:40:00,70.47,70.52,70.39,70.52,37482.0,70.47,70.52,70.39,70.52,37482.0
2015-09-01 15:45:00,70.53,70.68,70.39,70.45,19972.0,70.53,70.68,70.39,70.45,19972.0
2015-09-01 15:50:00,70.45,70.52,70.24,70.36,38910.0,70.45,70.52,70.24,70.36,38910.0
2015-09-01 15:55:00,70.35,70.66,70.27,70.52,79058.0,70.35,70.66,70.27,70.52,79058.0
2015-09-02 09:30:00,71.62,71.9,71.27,71.63,7410.0,71.62,71.9,71.27,71.63,7410.0
2015-09-02 09:35:00,71.78,72.23,71.51,72.08,7013.0,71.78,72.23,71.51,72.08,7013.0
2015-09-02 09:40:00,72.05,72.24,71.65,71.98,31539.0,72.05,72.24,71.65,71.98,31539.0
2015-09-02 09:45:00,71.85,71.85,71.44,71.68,6283.0,71.85,71.85,71.44,71.68,6283.0
2015-09-02 09:50:00,71.52,71.72,71.52,71.67,6034.0,71.52,71.72,71.52,71.67,6034.0
2015-09-02 09:55:00,71.61,71.71,71.35,71.35,12183.0,71.61,71.71,71.35,71.35,12183.0
2015-09-02 10:00:00,71.42,71.5,71.31,71.32,8640.0,71.42,71.5,71.31,71.32,8640.0
2015-09-02 10:05:00,71.4,71.57,71.37,71.5,6800.0,71.4,71.57,71.37,71.5,6800.0
2015-09-02 10:10:00,71.48,71.59,71.4,71.52,5501.0,71.48,71.59,71.4,71.52,5501.0
2015-09-02 10:15:00,71.57,71.58,71.22,71.27,5600.0,71.57,71.58,71.22,71.27,5600.0
2015-09-02 10:20:00,71.24,71.41,71.2,71.41,2000.0,71.24,71.41,71.2,71.41,2000.0
2015-09-02 10:25:00,71.45,71.51,71.24,71.25,3600.0,71.45,71.51,71.24,71.25,3600.0
2015-09-02 10:30:00,71.22,71.42,71.08,71.42,3300.0,71.22,71.42,71.08,71.42,3300.0
2015-09-02 10:35:00,71.41,71.48,71.37,71.38,2950.0,71.41,71.48,71.37,71.38,2950.0
2015-09-02 10:40:00,71.42,71.66,71.42,71.57,4770.0,71.42,71.66,71.42,71.57,4770.0
2015-09-02 10:45:00,71.57,71.58,71.37,71.5,3400.0,71.57,71.58,71.37,71.5,3400.0
2015-09-02 10:50:00,71.48,71.65,71.48,71.55,6200.0,71.48,71.65,71.48,71.55,6200.0
2015-09-02 10:55:00,71.55,71.76,71.55,71.69,4900.0,71.55,71.76,71.55,71.69,4900.0
2015-09-02 11:00:00,71.81,71.88,71.7,71.74,6629.0,71.81,71.88,71.7,71.74,6629.0
2015-09-02 11:05:00,71.72,71.78,71.58,71.78,7520.0,71.72,71.78,71.58,71.78,7520.0
2015-09-02 11:10:00,71.81,71.87,71.66,71.66,5866.0,71.81,71.87,71.66,71.66,5866.0
2015-09-02 11:15:00,71.66,71.94,71.62,71.74,4750.0,71.66,71.94,71.62,71.74,4750.0
2015-09-02 11:20:00,71.75,71.97,71.69,71.92,4800.0,71.75,71.97,71.69,71.92,4800.0
2015-09-02 11:25:00,71.92,71.98,71.81,71.95,3900.0,71.92,71.98,71.81,71.95,3900.0
2015-09-02 11:30:00,71.91,71.92,71.73,71.74,4136.0,71.91,71.92,71.73,71.74,4136.0
2015-09-02 11:35:00,71.73,71.73,71.41,71.41,6700.0,71.73,71.73,71.41,71.41,6700.0
2015-09-02 11:40:00,71.42,71.48,71.35,71.47,6000.0,71.42,71.48,71.35,71.47,6000.0
2015-09-02 11:45:00,71.42,71.48,71.22,71.31,8573.0,71.42,71.48,71.22,71.31,8573.0
2015-09-02 11:50:00,71.21,71.4,71.18,71.18,5900.0,71.21,71.4,71.18,71.18,5900.0
2015-09-02 11:55:00,71.29,71.52,71.23,71.48,2200.0,71.29,71.52,71.23,71.48,2200.0
2015-09-02 12:00:00,71.5,71.58,71.42,71.47,4341.0,71.5,71.58,71.42,71.47,4341.0
2015-09-02 12:05:00,71.47,71.59,71.47,71.48,2672.0,71.47,71.59,71.47,71.48,2672.0
2015-09-02 12:10:00,71.48,71.6,71.45,71.52,2300.0,71.48,71.6,71.45,71.52,2300.0
2015-09-02 12:15:00,71.58,71.66,71.56,71.56,2800.0,71.58,71.66,71.56,71.56,2800.0
2015-09-02 12:20:00,71.56,71.71,71.53,71.71,2095.0,71.56,71.71,71.53,71.71,2095.0
2015-09-02 12:25:00,71.68,71.77,71.67,71.7,9000.0,71.68,71.77,71.67,71.7,9000.0
2015-09-02 12:30:00,71.78,71.88,71.73,71.88,4000.0,71.78,71.88,71.73,71.88,4000.0
2015-09-02 12:35:00,71.8,72.0,71.77,71.99,4990.0,71.8,72.0,71.77,71.99,4990.0
2015-09-02 12:40:00,71.99,72.03,71.93,71.97,2600.0,71.99,72.03,71.93,71.97,2600.0
2015-09-02 12:45:00,71.94,72.06,71.92,72.06,1900.0,71.94,72.06,71.92,72.06,1900.0
2015-09-02 12:50:00,72.02,72.06,71.89,71.9,2239.0,72.02,72.06,71.89,71.9,2239.0
2015-09-02 12:55:00,71.9,72.03,71.89,71.98,4701.0,71.9,72.03,71.89,71.98,4701.0
2015-09-02 13:00:00,71.93,71.94,71.78,71.89,2900.0,71.93,71.94,71.78,71.89,2900.0
2015-09-02 13:05:00,71.89,71.99,71.85,71.97,2500.0,71.89,71.99,71.85,71.97,2500.0
2015-09-02 13:10:00,71.99,72.06,71.96,72.04,3300.0,71.99,72.06,71.96,72.04,3300.0
2015-09-02 13:15:00,72.0,72.0,71.99,71.99,750.0,72.0,72.0,71.99,71.99,750.0
2015-09-02 13:20:00,71.91,72.07,71.91,71.98,2200.0,71.91,72.07,71.91,71.98,2200.0
2015-09-02 13:25:00,72.02,72.1,71.95,72.06,2000.0,72.02,72.1,71.95,72.06,2000.0
2015-09-02 13:30:00,72.08,72.08,72.0,72.03,1200.0,72.08,72.08,72.0,72.03,1200.0
2015-09-02 13:35:00,71.99,72.0,71.74,71.75,2800.0,71.99,72.0,71.74,71.75,2800.0
2015-09-02 13:40:00,71.8,71.97,71.8,71.89,2831.0,71.8,71.97,71.8,71.89,2831.0
2015-09-02 13:45:00,71.94,71.99,71.89,71.99,2800.0,71.94,71.99,71.89,71.99,2800.0
2015-09-02 13:50:00,71.94,71.98,71.84,71.94,4700.0,71.94,71.98,71.84,71.94,4700.0
2015-09-02 13:55:00,71.98,72.01,71.92,71.92,2600.0,71.98,72.01,71.92,71.92,2600.0
2015-09-02 14:00:00,71.99,72.09,71.95,71.98,2342.0,71.99,72.09,71.95,71.98,2342.0
2015-09-02 14:05:00,72.09,72.16,72.04,72.08,3484.0,72.09,72.16,72.04,72.08,3484.0
2015-09-02 14:10:00,72.23,72.28,72.17,72.27,600.0,72.23,72.28,72.17,72.27,600.0
2015-09-02 14:15:00,72.29,72.29,72.23,72.29,2215.0,72.29,72.29,72.23,72.29,2215.0
2015-09-02 14:20:00,72.25,72.32,72.21,72.31,2365.0,72.25,72.32,72.21,72.31,2365.0
2015-09-02 14:25:00,72.32,72.42,72.31,72.4,3074.0,72.32,72.42,72.31,72.4,3074.0
2015-09-02 14:30:00,72.47,72.47,72.2,72.28,2100.0,72.47,72.47,72.2,72.28,2100.0
2015-09-02 14:35:00,72.34,72.4,72.16,72.17,6000.0,72.34,72.4,72.16,72.17,6000.0
2015-09-02 14:40:00,72.19,72.21,72.15,72.17,1629.0,72.19,72.21,72.15,72.17,1629.0
2015-09-02 14:45:00,72.11,72.22,72.09,72.09,2883.0,72.11,72.22,72.09,72.09,2883.0
2015-09-02 14:50:00,72.17,72.17,72.07,72.16,2000.0,72.17,72.17,72.07,72.16,2000.0
2015-09-02 14:55:00,72.09,72.11,71.99,72.11,4650.0,72.09,72.11,71.99,72.11,4650.0
2015-09-02 15:00:00,72.09,72.22,72.08,72.2,12086.0,72.09,72.22,72.08,72.2,12086.0
2015-09-02 15:05:00,72.22,72.29,72.0,72.13,5600.0,72.22,72.29,72.0,72.13,5600.0
2015-09-02 15:10:00,72.18,72.21,72.09,72.09,2100.0,72.18,72.21,72.09,72.09,2100.0
2015-09-02 15:15:00,72.09,72.18,72.02,72.09,6488.0,72.09,72.18,72.02,72.09,6488.0
2015-09-02 15:20:00,72.13,72.21,72.03,72.12,5370.0,72.13,72.21,72.03,72.12,5370.0
2015-09-02 15:25:00,72.15,72.43,72.14,72.42,7156.0,72.15,72.43,72.14,72.42,7156.0
2015-09-02 15:30:00,72.38,72.42,72.32,72.32,11633.0,72.38,72.42,72.32,72.32,11633.0
2015-09-02 15:35:00,72.32,72.49,72.32,72.4,10093.0,72.32,72.49,72.32,72.4,10093.0
2015-09-02 15:40:00,72.41,72.42,72.34,72.38,8285.0,72.41,72.42,72.34,72.38,8285.0
2015-09-02 15:45:00,72.38,72.46,72.35,72.38,12668.0,72.38,72.46,72.35,72.38,12668.0
2015-09-02 15:50:00,72.39,72.67,72.39,72.59,22566.0,72.39,72.67,72.39,72.59,22566.0
2015-09-02 15:55:00,72.59,72.9,72.59,72.9,47656.0,72.59,72.9,72.59,72.9,47656.0
2015-09-03 09:30:00,72.95,73.47,72.69,73.19,6657.0,72.95,73.47,72.69,73.19,6657.0
2015-09-03 09:35:00,73.35,73.59,73.04,73.22,5072.0,73.35,73.59,73.04,73.22,5072.0
2015-09-03 09:40:00,73.2,73.45,72.82,72.83,7961.0,73.2,73.45,72.82,72.83,7961.0
2015-09-03 09:45:00,72.95,73.01,72.67,72.69,5850.0,72.95,73.01,72.67,72.69,5850.0
2015-09-03 09:50:00,72.85,73.0,72.73,72.81,14600.0,72.85,73.0,72.73,72.81,14600.0
2015-09-03 09:55:00,72.8,72.87,72.39,72.53,21271.0,72.8,72.87,72.39,72.53,21271.0
2015-09-03 10:00:00,72.5,72.79,72.48,72.49,7700.0,72.5,72.79,72.48,72.49,7700.0
2015-09-03 10:05:00,72.49,72.55,72.27,72.41,10661.0,72.49,72.55,72.27,72.41,10661.0
2015-09-03 10:10:00,72.4,72.4,72.2,72.38,6599.0,72.4,72.4,72.2,72.38,6599.0
2015-09-03 10:15:00,72.38,72.65,72.34,72.49,5897.0,72.38,72.65,72.34,72.49,5897.0
2015-09-03 10:20:00,72.48,72.55,72.39,72.39,5400.0,72.48,72.55,72.39,72.39,5400.0
2015-09-03 10:25:00,72.45,72.49,72.36,72.39,8284.0,72.45,72.49,72.36,72.39,8284.0
2015-09-03 10:30:00,72.41,72.66,72.4,72.65,4800.0,72.41,72.66,72.4,72.65,4800.0
2015-09-03 10:35:00,72.59,72.74,72.54,72.55,5300.0,72.59,72.74,72.54,72.55,5300.0
2015-09-03 10:40:00,72.64,72.7,72.47,72.66,6800.0,72.64,72.7,72.47,72.66,6800.0
2015-09-03 10:45:00,72.69,72.83,72.63,72.83,5365.0,72.69,72.83,72.63,72.83,5365.0
2015-09-03 10:50:00,72.83,73.16,72.83,73.14,2500.0,72.83,73.16,72.83,73.14,2500.0
2015-09-03 10:55:00,73.17,73.42,73.14,73.42,3921.0,73.17,73.42,73.14,73.42,3921.0
2015-09-03 11:00:00,73.4,73.47,73.11,73.2,4800.0,73.4,73.47,73.11,73.2,4800.0
2015-09-03 11:05:00,73.27,73.33,73.15,73.18,4400.0,73.27,73.33,73.15,73.18,4400.0
2015-09-03 11:10:00,73.2,73.29,73.1,73.1,2700.0,73.2,73.29,73.1,73.1,2700.0
2015-09-03 11:15:00,73.09,73.24,73.09,73.23,2150.0,73.09,73.24,73.09,73.23,2150.0
2015-09-03 11:20:00,73.16,73.21,72.97,72.99,2500.0,73.16,73.21,72.97,72.99,2500.0
2015-09-03 11:25:00,72.99,73.24,72.99,73.18,5169.0,72.99,73.24,72.99,73.18,5169.0
2015-09-03 11:30:00,73.17,73.19,73.03,73.04,4800.0,73.17,73.19,73.03,73.04,4800.0
2015-09-03 11:35:00,73.08,73.19,73.05,73.12,3826.0,73.08,73.19,73.05,73.12,3826.0
2015-09-03 11:40:00,73.17,73.42,73.14,73.41,11498.0,73.17,73.42,73.14,73.41,11498.0
2015-09-03 11:45:00,73.29,73.32,73.19,73.19,2264.0,73.29,73.32,73.19,73.19,2264.0
2015-09-03 11:50:00,73.24,73.28,73.13,73.27,4800.0,73.24,73.28,73.13,73.27,4800.0
2015-09-03 11:55:00,73.27,73.46,73.27,73.43,5800.0,73.27,73.46,73.27,73.43,5800.0
2015-09-03 12:00:00,73.42,73.42,73.32,73.38,2097.0,73.42,73.42,73.32,73.38,2097.0
2015-09-03 12:05:00,73.39,73.41,73.35,73.35,2373.0,73.39,73.41,73.35,73.35,2373.0
2015-09-03 12:10:00,73.37,73.38,73.25,73.27,3369.0,73.37,73.38,73.25,73.27,3369.0
2015-09-03 12:15:00,73.3,73.56,73.3,73.56,10094.0,73.3,73.56,73.3,73.56,10094.0
2015-09-03 12:20:00,73.53,73.58,73.5,73.56,1304.0,73.53,73.58,73.5,73.56,1304.0
2015-09-03 12:25:00,73.57,73.59,73.47,73.54,4155.0,73.57,73.59,73.47,73.54,4155.0
2015-09-03 12:30:00,73.55,73.62,73.39,73.51,6400.0,73.55,73.62,73.39,73.51,6400.0
2015-09-03 12:35:00,73.54,73.58,73.47,73.47,1826.0,73.54,73.58,73.47,73.47,1826.0
2015-09-03 12:40:00,73.46,73.46,73.19,73.39,3200.0,73.46,73.46,73.19,73.39,3200.0
2015-09-03 12:45:00,73.4,73.4,73.28,73.28,3900.0,73.4,73.4,73.28,73.28,3900.0
2015-09-03 12:50:00,73.28,73.38,73.17,73.36,6018.0,73.28,73.38,73.17,73.36,6018.0
2015-09-03 12:55:00,73.36,73.39,73.18,73.23,3552.0,73.36,73.39,73.18,73.23,3552.0
2015-09-03 13:00:00,73.21,73.28,73.19,73.28,1400.0,73.21,73.28,73.19,73.28,1400.0
2015-09-03 13:05:00,73.22,73.22,73.01,73.04,4955.0,73.22,73.22,73.01,73.04,4955.0
2015-09-03 13:10:00,73.06,73.12,72.96,73.05,7661.0,73.06,73.12,72.96,73.05,7661.0
2015-09-03 13:15:00,73.06,73.17,73.06,73.11,3696.0,73.06,73.17,73.06,73.11,3696.0
2015-09-03 13:20:00,73.14,73.23,73.14,73.23,2200.0,73.14,73.23,73.14,73.23,2200.0
2015-09-03 13:25:00,73.25,73.35,73.21,73.33,2000.0,73.25,73.35,73.21,73.33,2000.0
2015-09-03 13:30:00,73.35,73.36,73.05,73.17,4930.0,73.35,73.36,73.05,73.17,4930.0
2015-09-03 13:35:00,73.17,73.18,73.05,73.13,5500.0,73.17,73.18,73.05,73.13,5500.0
2015-09-03 13:40:00,73.17,73.21,73.11,73.15,6550.0,73.17,73.21,73.11,73.15,6550.0
2015-09-03 13:45:00,73.15,73.36,73.15,73.29,4075.0,73.15,73.36,73.15,73.29,4075.0
2015-09-03 13:50:00,73.25,73.25,73.06,73.25,2750.0,73.25,73.25,73.06,73.25,2750.0
2015-09-03 13:55:00,73.21,73.23,73.07,73.08,2950.0,73.21,73.23,73.07,73.08,2950.0
2015-09-03 14:00:00,73.08,73.16,73.03,73.06,3260.0,73.08,73.16,73.03,73.06,3260.0
2015-09-03 14:05:00,73.13,73.17,72.95,72.95,1848.0,73.13,73.17,72.95,72.95,1848.0
2015-09-03 14:10:00,72.95,73.02,72.95,72.99,9625.0,72.95,73.02,72.95,72.99,9625.0
2015-09-03 14:15:00,72.98,73.24,72.95,73.2,17150.0,72.98,73.24,72.95,73.2,17150.0
2015-09-03 14:20:00,73.17,73.24,73.13,73.21,2950.0,73.17,73.24,73.13,73.21,2950.0
2015-09-03 14:25:00,73.32,73.36,73.32,73.35,1000.0,73.32,73.36,73.32,73.35,1000.0
2015-09-03 14:30:00,73.38,73.44,73.36,73.38,5600.0,73.38,73.44,73.36,73.38,5600.0
2015-09-03 14:35:00,73.38,73.53,73.23,73.52,4142.0,73.38,73.53,73.23,73.52,4142.0
2015-09-03 14:40:00,73.54,73.68,73.52,73.64,4669.0,73.54,73.68,73.52,73.64,4669.0
2015-09-03 14:45:00,73.66,73.68,73.47,73.55,5100.0,73.66,73.68,73.47,73.55,5100.0
2015-09-03 14:50:00,73.49,73.54,73.4,73.42,4000.0,73.49,73.54,73.4,73.42,4000.0
2015-09-03 14:55:00,73.33,73.34,73.21,73.34,3027.0,73.33,73.34,73.21,73.34,3027.0
2015-09-03 15:00:00,73.33,73.45,73.33,73.43,6034.0,73.33,73.45,73.33,73.43,6034.0
2015-09-03 15:05:00,73.44,73.56,73.42,73.48,9218.0,73.44,73.56,73.42,73.48,9218.0
2015-09-03 15:10:00,73.49,73.57,73.48,73.55,2766.0,73.49,73.57,73.48,73.55,2766.0
2015-09-03 15:15:00,73.53,73.59,73.45,73.45,3864.0,73.53,73.59,73.45,73.45,3864.0
2015-09-03 15:20:00,73.45,73.48,73.34,73.34,6388.0,73.45,73.48,73.34,73.34,6388.0
2015-09-03 15:25:00,73.34,73.34,73.15,73.22,5167.0,73.34,73.34,73.15,73.22,5167.0
2015-09-03 15:30:00,73.25,73.25,73.08,73.14,8120.0,73.25,73.25,73.08,73.14,8120.0
2015-09-03 15:35:00,73.11,73.17,72.88,73.02,6890.0,73.11,73.17,72.88,73.02,6890.0
2015-09-03 15:40:00,72.99,73.03,72.87,72.92,9779.0,72.99,73.03,72.87,72.92,9779.0
2015-09-03 15:45:00,72.93,73.0,72.84,72.86,15978.0,72.93,73.0,72.84,72.86,15978.0
2015-09-03 15:50:00,72.87,73.01,72.86,73.01,17096.0,72.87,73.01,72.86,73.01,17096.0
2015-09-03 15:55:00,73.0,73.06,72.92,72.96,22910.0,73.0,73.06,72.92,72.96,22910.0
2015-09-04 09:30:00,71.97,72.92,71.97,72.28,3183.0,71.97,72.92,71.97,72.28,3183.0
2015-09-04 09:35:00,72.28,72.65,72.28,72.65,5500.0,72.28,72.65,72.28,72.65,5500.0
2015-09-04 09:40:00,72.65,72.67,72.42,72.54,3716.0,72.65,72.67,72.42,72.54,3716.0
2015-09-04 09:45:00,72.54,72.54,72.37,72.37,1218.0,72.54,72.54,72.37,72.37,1218.0
2015-09-04 09:50:00,72.34,72.34,72.15,72.16,1300.0,72.34,72.34,72.15,72.16,1300.0
2015-09-04 09:55:00,72.2,72.22,72.11,72.22,3600.0,72.2,72.22,72.11,72.22,3600.0
2015-09-04 10:00:00,72.17,72.35,72.16,72.26,2700.0,72.17,72.35,72.16,72.26,2700.0
2015-09-04 10:05:00,72.26,72.46,72.19,72.46,1974.0,72.26,72.46,72.19,72.46,1974.0
2015-09-04 10:10:00,72.46,72.56,72.33,72.56,1691.0,72.46,72.56,72.33,72.56,1691.0
2015-09-04 10:15:00,72.56,72.73,72.56,72.7,2424.0,72.56,72.73,72.56,72.7,2424.0
2015-09-04 10:20:00,72.64,72.78,72.6,72.61,2620.0,72.64,72.78,72.6,72.61,2620.0
2015-09-04 10:25:00,72.62,72.75,72.42,72.75,3477.0,72.62,72.75,72.42,72.75,3477.0
2015-09-04 10:30:00,72.7,72.79,72.7,72.74,1640.0,72.7,72.79,72.7,72.74,1640.0
2015-09-04 10:35:00,72.74,72.74,72.48,72.5,5875.0,72.74,72.74,72.48,72.5,5875.0
2015-09-04 10:40:00,72.5,72.5,72.28,72.28,600.0,72.5,72.5,72.28,72.28,600.0
2015-09-04 10:45:00,72.3,72.34,72.24,72.33,2388.0,72.3,72.34,72.24,72.33,2388.0
2015-09-04 10:50:00,72.33,72.49,72.3,72.42,2905.0,72.33,72.49,72.3,72.42,2905.0
2015-09-04 10:55:00,72.38,72.38,72.27,72.37,1000.0,72.38,72.38,72.27,72.37,1000.0
2015-09-04 11:00:00,72.37,72.54,72.34,72.34,3100.0,72.37,72.54,72.34,72.34,3100.0
2015-09-04 11:05:00,72.27,72.43,72.24,72.4,7779.0,72.27,72.43,72.24,72.4,7779.0
2015-09-04 11:10:00,72.32,72.41,72.31,72.36,500.0,72.32,72.41,72.31,72.36,500.0
2015-09-04 11:15:00,72.37,72.47,72.28,72.47,2600.0,72.37,72.47,72.28,72.47,2600.0
2015-09-04 11:20:00,72.4,72.49,72.21,72.49,1800.0,72.4,72.49,72.21,72.49,1800.0
2015-09-04 11:25:00,72.46,72.51,72.31,72.51,3882.0,72.46,72.51,72.31,72.51,3882.0
2015-09-04 11:30:00,72.48,72.49,72.13,72.15,1900.0,72.48,72.49,72.13,72.15,1900.0
2015-09-04 11:35:00,72.15,72.3,72.12,72.24,4341.0,72.15,72.3,72.12,72.24,4341.0
2015-09-04 11:40:00,72.23,72.32,72.23,72.29,2400.0,72.23,72.32,72.23,72.29,2400.0
2015-09-04 11:45:00,72.27,72.41,72.17,72.37,8400.0,72.27,72.41,72.17,72.37,8400.0
2015-09-04 11:50:00,72.37,72.46,72.36,72.37,2200.0,72.37,72.46,72.36,72.37,2200.0
2015-09-04 11:55:00,72.27,72.28,72.16,72.16,1000.0,72.27,72.28,72.16,72.16,1000.0
2015-09-04 12:00:00,72.15,72.24,72.03,72.24,4000.0,72.15,72.24,72.03,72.24,4000.0
2015-09-04 12:05:00,72.21,72.31,72.15,72.27,2400.0,72.21,72.31,72.15,72.27,2400.0
2015-09-04 12:10:00,72.27,72.31,72.11,72.11,1500.0,72.27,72.31,72.11,72.11,1500.0
2015-09-04 12:15:00,72.16,72.21,71.95,72.0,4745.0,72.16,72.21,71.95,72.0,4745.0
2015-09-04 12:20:00,71.97,72.0,71.89,71.89,2850.0,71.97,72.0,71.89,71.89,2850.0
2015-09-04 12:25:00,71.93,72.09,71.89,72.09,3178.0,71.93,72.09,71.89,72.09,3178.0
2015-09-04 12:30:00,72.06,72.16,72.02,72.13,2400.0,72.06,72.16,72.02,72.13,2400.0
2015-09-04 12:35:00,72.13,72.21,72.07,72.07,2400.0,72.13,72.21,72.07,72.07,2400.0
2015-09-04 12:40:00,72.0,72.0,72.0,72.0,200.0,72.0,72.0,72.0,72.0,200.0
2015-09-04 12:45:00,72.0,72.16,71.96,72.06,3000.0,72.0,72.16,71.96,72.06,3000.0
2015-09-04 12:50:00,72.11,72.16,72.01,72.09,1851.0,72.11,72.16,72.01,72.09,1851.0
2015-09-04 12:55:00,72.04,72.22,72.04,72.22,4700.0,72.04,72.22,72.04,72.22,4700.0
2015-09-04 13:00:00,72.17,72.18,72.08,72.12,6100.0,72.17,72.18,72.08,72.12,6100.0
2015-09-04 13:05:00,72.12,72.19,72.06,72.19,6000.0,72.12,72.19,72.06,72.19,6000.0
2015-09-04 13:10:00,72.18,72.25,72.08,72.09,3500.0,72.18,72.25,72.08,72.09,3500.0
2015-09-04 13:15:00,72.02,72.13,71.99,72.07,1500.0,72.02,72.13,71.99,72.07,1500.0
2015-09-04 13:20:00,72.07,72.11,71.98,72.03,3548.0,72.07,72.11,71.98,72.03,3548.0
2015-09-04 13:25:00,72.02,72.06,71.91,72.02,2000.0,72.02,72.06,71.91,72.02,2000.0
2015-09-04 13:30:00,72.04,72.08,71.98,71.98,1975.0,72.04,72.08,71.98,71.98,1975.0
2015-09-04 13:35:00,72.07,72.1,72.0,72.09,3725.0,72.07,72.1,72.0,72.09,3725.0
2015-09-04 13:40:00,72.09,72.09,72.01,72.04,2870.0,72.09,72.09,72.01,72.04,2870.0
2015-09-04 13:45:00,72.05,72.11,72.03,72.06,2800.0,72.05,72.11,72.03,72.06,2800.0
2015-09-04 13:50:00,72.09,72.14,72.05,72.07,1679.0,72.09,72.14,72.05,72.07,1679.0
2015-09-04 13:55:00,72.01,72.09,72.0,72.03,4339.0,72.01,72.09,72.0,72.03,4339.0
2015-09-04 14:00:00,72.07,72.09,72.0,72.05,2100.0,72.07,72.09,72.0,72.05,2100.0
2015-09-04 14:05:00,72.03,72.03,72.0,72.01,1900.0,72.03,72.03,72.0,72.01,1900.0
2015-09-04 14:10:00,71.98,72.06,71.98,71.99,1500.0,71.98,72.06,71.98,71.99,1500.0
2015-09-04 14:15:00,71.97,72.07,71.97,72.07,3854.0,71.97,72.07,71.97,72.07,3854.0
2015-09-04 14:20:00,72.08,72.14,72.05,72.08,4150.0,72.08,72.14,72.05,72.08,4150.0
2015-09-04 14:25:00,72.09,72.18,72.09,72.14,2600.0,72.09,72.18,72.09,72.14,2600.0
2015-09-04 14:30:00,72.11,72.21,72.09,72.15,4437.0,72.11,72.21,72.09,72.15,4437.0
2015-09-04 14:35:00,72.17,72.22,72.12,72.22,5873.0,72.17,72.22,72.12,72.22,5873.0
2015-09-04 14:40:00,72.24,72.34,72.24,72.31,1300.0,72.24,72.34,72.24,72.31,1300.0
2015-09-04 14:45:00,72.36,72.46,72.36,72.41,2900.0,72.36,72.46,72.36,72.41,2900.0
2015-09-04 14:50:00,72.45,72.45,72.38,72.38,600.0,72.45,72.45,72.38,72.38,600.0
2015-09-04 14:55:00,72.37,72.54,72.3,72.54,6590.0,72.37,72.54,72.3,72.54,6590.0
2015-09-04 15:00:00,72.55,72.56,72.43,72.48,3923.0,72.55,72.56,72.43,72.48,3923.0
2015-09-04 15:05:00,72.46,72.56,72.46,72.55,2516.0,72.46,72.56,72.46,72.55,2516.0
2015-09-04 15:10:00,72.49,72.6,72.47,72.6,5850.0,72.49,72.6,72.47,72.6,5850.0
2015-09-04 15:15:00,72.62,72.65,72.53,72.62,4744.0,72.62,72.65,72.53,72.62,4744.0
2015-09-04 15:20:00,72.6,72.69,72.6,72.69,3025.0,72.6,72.69,72.6,72.69,3025.0
2015-09-04 15:25:00,72.64,72.66,72.53,72.66,4100.0,72.64,72.66,72.53,72.66,4100.0
2015-09-04 15:30:00,72.63,72.69,72.56,72.65,4750.0,72.63,72.69,72.56,72.65,4750.0
2015-09-04 15:35:00,72.63,72.74,72.56,72.56,3900.0,72.63,72.74,72.56,72.56,3900.0
2015-09-04 15:40:00,72.59,72.72,72.59,72.66,5412.0,72.59,72.72,72.59,72.66,5412.0
2015-09-04 15:45:00,72.66,72.79,72.65,72.74,5100.0,72.66,72.79,72.65,72.74,5100.0
2015-09-04 15:50:00,72.77,72.77,72.59,72.68,8994.0,72.77,72.77,72.59,72.68,8994.0
2015-09-04 15:55:00,72.68,72.74,72.51,72.54,14396.0,72.68,72.74,72.51,72.54,14396.0
2015-09-08 09:30:00,73.5,73.5,73.01,73.07,6103.0,73.5,73.5,73.01,73.07,6103.0
2015-09-08 09:35:00,73.16,73.32,73.02,73.1,6014.0,73.16,73.32,73.02,73.1,6014.0
2015-09-08 09:40:00,73.24,73.38,73.1,73.38,6854.0,73.24,73.38,73.1,73.38,6854.0
2015-09-08 09:45:00,73.45,73.5,73.36,73.37,2895.0,73.45,73.5,73.36,73.37,2895.0
2015-09-08 09:50:00,73.48,73.73,73.44,73.57,2900.0,73.48,73.73,73.44,73.57,2900.0
2015-09-08 09:55:00,73.51,73.54,73.37,73.37,3300.0,73.51,73.54,73.37,73.37,3300.0
2015-09-08 10:00:00,73.4,73.53,73.24,73.3,3638.0,73.4,73.53,73.24,73.3,3638.0
2015-09-08 10:05:00,73.22,73.47,73.22,73.31,2600.0,73.22,73.47,73.22,73.31,2600.0
2015-09-08 10:10:00,73.32,73.46,73.21,73.42,2913.0,73.32,73.46,73.21,73.42,2913.0
2015-09-08 10:15:00,73.34,73.52,73.33,73.42,2800.0,73.34,73.52,73.33,73.42,2800.0
2015-09-08 10:20:00,73.4,73.62,73.38,73.54,2100.0,73.4,73.62,73.38,73.54,2100.0
2015-09-08 10:25:00,73.54,73.85,73.54,73.85,7482.0,73.54,73.85,73.54,73.85,7482.0
2015-09-08 10:30:00,73.92,73.92,73.73,73.76,5204.0,73.92,73.92,73.73,73.76,5204.0
2015-09-08 10:35:00,73.77,74.08,73.77,73.97,7878.0,73.77,74.08,73.77,73.97,7878.0
2015-09-08 10:40:00,73.97,74.06,73.88,74.04,5534.0,73.97,74.06,73.88,74.04,5534.0
2015-09-08 10:45:00,74.08,74.14,73.99,74.08,6390.0,74.08,74.14,73.99,74.08,6390.0
2015-09-08 10:50:00,74.11,74.26,74.07,74.17,10761.0,74.11,74.26,74.07,74.17,10761.0
2015-09-08 10:55:00,74.05,74.29,74.04,74.28,1602.0,74.05,74.29,74.04,74.28,1602.0
2015-09-08 11:00:00,74.25,74.25,74.03,74.03,13850.0,74.25,74.25,74.03,74.03,13850.0
2015-09-08 11:05:00,73.93,73.98,73.64,73.64,3304.0,73.93,73.98,73.64,73.64,3304.0
2015-09-08 11:10:00,73.71,73.8,73.67,73.67,5801.0,73.71,73.8,73.67,73.67,5801.0
2015-09-08 11:15:00,73.75,73.9,73.75,73.8,3474.0,73.75,73.9,73.75,73.8,3474.0
2015-09-08 11:20:00,73.83,73.96,73.83,73.96,905.0,73.83,73.96,73.83,73.96,905.0
2015-09-08 11:25:00,73.97,74.01,73.93,74.0,2602.0,73.97,74.01,73.93,74.0,2602.0
2015-09-08 11:30:00,74.0,74.01,73.84,74.01,2400.0,74.0,74.01,73.84,74.01,2400.0
2015-09-08 11:35:00,74.09,74.24,74.02,74.02,2200.0,74.09,74.24,74.02,74.02,2200.0
2015-09-08 11:40:00,74.15,74.34,74.05,74.26,13634.0,74.15,74.34,74.05,74.26,13634.0
2015-09-08 11:45:00,74.19,74.23,74.07,74.08,10083.0,74.19,74.23,74.07,74.08,10083.0
2015-09-08 11:50:00,74.11,74.16,73.97,73.97,3178.0,74.11,74.16,73.97,73.97,3178.0
2015-09-08 11:55:00,73.98,74.05,73.93,74.04,1700.0,73.98,74.05,73.93,74.04,1700.0
2015-09-08 12:00:00,74.02,74.22,74.02,74.18,5179.0,74.02,74.22,74.02,74.18,5179.0
2015-09-08 12:05:00,74.24,74.31,74.24,74.28,2300.0,74.24,74.31,74.24,74.28,2300.0
2015-09-08 12:10:00,74.27,74.27,74.21,74.22,1920.0,74.27,74.27,74.21,74.22,1920.0
2015-09-08 12:15:00,74.32,74.53,74.32,74.42,11150.0,74.32,74.53,74.32,74.42,11150.0
2015-09-08 12:20:00,74.5,74.59,74.5,74.59,2400.0,74.5,74.59,74.5,74.59,2400.0
2015-09-08 12:25:00,74.55,74.7,74.54,74.7,2400.0,74.55,74.7,74.54,74.7,2400.0
2015-09-08 12:30:00,74.66,74.74,74.63,74.63,1300.0,74.66,74.74,74.63,74.63,1300.0
2015-09-08 12:35:00,74.6,74.65,74.48,74.65,3260.0,74.6,74.65,74.48,74.65,3260.0
2015-09-08 12:40:00,74.61,74.61,74.56,74.56,600.0,74.61,74.61,74.56,74.56,600.0
2015-09-08 12:45:00,74.55,74.66,74.55,74.66,2800.0,74.55,74.66,74.55,74.66,2800.0
2015-09-08 12:50:00,74.7,74.7,74.55,74.55,1250.0,74.7,74.7,74.55,74.55,1250.0
2015-09-08 12:55:00,74.57,74.57,74.37,74.37,1500.0,74.57,74.57,74.37,74.37,1500.0
2015-09-08 13:00:00,74.37,74.37,74.28,74.28,848.0,74.37,74.37,74.28,74.28,848.0
2015-09-08 13:05:00,74.28,74.28,74.19,74.25,1000.0,74.28,74.28,74.19,74.25,1000.0
2015-09-08 13:10:00,74.27,74.27,74.27,74.27,300.0,74.27,74.27,74.27,74.27,300.0
2015-09-08 13:15:00,74.3,74.33,74.19,74.19,2200.0,74.3,74.33,74.19,74.19,2200.0
2015-09-08 13:20:00,74.19,74.26,74.17,74.26,3871.0,74.19,74.26,74.17,74.26,3871.0
2015-09-08 13:25:00,74.23,74.27,74.16,74.19,8300.0,74.23,74.27,74.16,74.19,8300.0
2015-09-08 13:30:00,74.17,74.21,74.12,74.19,800.0,74.17,74.21,74.12,74.19,800.0
2015-09-08 13:35:00,74.2,74.3,74.2,74.3,2500.0,74.2,74.3,74.2,74.3,2500.0
2015-09-08 13:40:00,74.25,74.34,74.21,74.34,1800.0,74.25,74.34,74.21,74.34,1800.0
2015-09-08 13:45:00,74.34,74.46,74.32,74.43,4145.0,74.34,74.46,74.32,74.43,4145.0
2015-09-08 13:50:00,74.48,74.66,74.46,74.61,4000.0,74.48,74.66,74.46,74.61,4000.0
2015-09-08 13:55:00,74.67,74.83,74.67,74.83,3909.0,74.67,74.83,74.67,74.83,3909.0
2015-09-08 14:00:00,74.81,74.87,74.77,74.78,2500.0,74.81,74.87,74.77,74.78,2500.0
2015-09-08 14:05:00,74.74,74.78,74.7,74.78,2948.0,74.74,74.78,74.7,74.78,2948.0
2015-09-08 14:10:00,74.75,74.75,74.6,74.6,1550.0,74.75,74.75,74.6,74.6,1550.0
2015-09-08 14:15:00,74.64,74.76,74.64,74.75,1300.0,74.64,74.76,74.64,74.75,1300.0
2015-09-08 14:20:00,74.78,74.85,74.78,74.83,1401.0,74.78,74.85,74.78,74.83,1401.0
2015-09-08 14:25:00,74.87,74.9,74.77,74.77,4066.0,74.87,74.9,74.77,74.77,4066.0
2015-09-08 14:30:00,74.78,74.81,74.75,74.75,700.0,74.78,74.81,74.75,74.75,700.0
2015-09-08 14:35:00,74.75,74.89,74.75,74.84,4933.0,74.75,74.89,74.75,74.84,4933.0
2015-09-08 14:40:00,74.85,74.92,74.85,74.92,400.0,74.85,74.92,74.85,74.92,400.0
2015-09-08 14:45:00,74.91,74.91,74.75,74.77,4888.0,74.91,74.91,74.75,74.77,4888.0
2015-09-08 14:50:00,74.75,74.8,74.71,74.71,4200.0,74.75,74.8,74.71,74.71,4200.0
2015-09-08 14:55:00,74.67,74.68,74.56,74.56,3220.0,74.67,74.68,74.56,74.56,3220.0
2015-09-08 15:00:00,74.56,74.7,74.56,74.7,2100.0,74.56,74.7,74.56,74.7,2100.0
2015-09-08 15:05:00,74.64,74.64,74.53,74.57,3200.0,74.64,74.64,74.53,74.57,3200.0
2015-09-08 15:10:00,74.57,74.57,74.5,74.53,2300.0,74.57,74.57,74.5,74.53,2300.0
2015-09-08 15:15:00,74.52,74.72,74.49,74.69,9950.0,74.52,74.72,74.49,74.69,9950.0
2015-09-08 15:20:00,74.69,74.78,74.64,74.7,6300.0,74.69,74.78,74.64,74.7,6300.0
2015-09-08 15:25:00,74.71,74.91,74.69,74.91,4145.0,74.71,74.91,74.69,74.91,4145.0
2015-09-08 15:30:00,74.87,74.93,74.84,74.88,6763.0,74.87,74.93,74.84,74.88,6763.0
2015-09-08 15:35:00,74.92,74.97,74.8,74.85,24142.0,74.92,74.97,74.8,74.85,24142.0
2015-09-08 15:40:00,74.84,74.87,74.78,74.81,10200.0,74.84,74.87,74.78,74.81,10200.0
2015-09-08 15:45:00,74.78,74.87,74.7,74.85,11567.0,74.78,74.87,74.7,74.85,11567.0
2015-09-08 15:50:00,74.86,74.87,74.79,74.83,14200.0,74.86,74.87,74.79,74.83,14200.0
2015-09-08 15:55:00,74.83,74.85,74.73,74.74,52642.0,74.83,74.85,74.73,74.74,52642.0
2015-09-09 09:30:00,75.21,75.21,75.12,75.16,3551.0,75.21,75.21,75.12,75.16,3551.0
2015-09-09 09:35:00,75.07,75.19,74.89,75.09,945.0,75.07,75.19,74.89,75.09,945.0
2015-09-09 09:40:00,74.83,75.0,74.71,74.91,6700.0,74.83,75.0,74.71,74.91,6700.0
2015-09-09 09:45:00,74.93,74.93,74.8,74.83,4053.0,74.93,74.93,74.8,74.83,4053.0
2015-09-09 09:50:00,74.94,74.94,74.81,74.81,2202.0,74.94,74.94,74.81,74.81,2202.0
2015-09-09 09:55:00,74.81,74.87,74.74,74.87,2200.0,74.81,74.87,74.74,74.87,2200.0
2015-09-09 10:00:00,74.91,74.91,74.75,74.76,3700.0,74.91,74.91,74.75,74.76,3700.0
2015-09-09 10:05:00,74.84,74.84,74.84,74.84,300.0,74.84,74.84,74.84,74.84,300.0
2015-09-09 10:10:00,74.81,75.0,74.79,74.94,4700.0,74.81,75.0,74.79,74.94,4700.0
2015-09-09 10:15:00,74.95,74.99,74.9,74.93,3600.0,74.95,74.99,74.9,74.93,3600.0
2015-09-09 10:20:00,74.93,74.95,74.77,74.9,3114.0,74.93,74.95,74.77,74.9,3114.0
2015-09-09 10:25:00,74.88,74.95,74.8,74.95,11874.0,74.88,74.95,74.8,74.95,11874.0
2015-09-09 10:30:00,74.93,74.93,74.78,74.78,5533.0,74.93,74.93,74.78,74.78,5533.0
2015-09-09 10:35:00,74.79,74.91,74.71,74.88,5500.0,74.79,74.91,74.71,74.88,5500.0
2015-09-09 10:40:00,74.92,75.05,74.83,74.99,10319.0,74.92,75.05,74.83,74.99,10319.0
2015-09-09 10:45:00,74.99,75.13,74.99,75.13,1200.0,74.99,75.13,74.99,75.13,1200.0
2015-09-09 10:50:00,75.05,75.15,75.01,75.06,6927.0,75.05,75.15,75.01,75.06,6927.0
2015-09-09 10:55:00,75.15,75.21,75.05,75.12,10698.0,75.15,75.21,75.05,75.12,10698.0
2015-09-09 11:00:00,75.14,75.2,75.08,75.19,6588.0,75.14,75.2,75.08,75.19,6588.0
2015-09-09 11:05:00,75.18,75.34,75.15,75.34,4911.0,75.18,75.34,75.15,75.34,4911.0
2015-09-09 11:10:00,75.35,75.35,75.24,75.24,2380.0,75.35,75.35,75.24,75.24,2380.0
2015-09-09 11:15:00,75.24,75.31,75.22,75.24,1200.0,75.24,75.31,75.22,75.24,1200.0
2015-09-09 11:20:00,75.21,75.21,75.03,75.12,3171.0,75.21,75.21,75.03,75.12,3171.0
2015-09-09 11:25:00,75.15,75.16,75.02,75.09,3300.0,75.15,75.16,75.02,75.09,3300.0
2015-09-09 11:30:00,75.1,75.19,75.1,75.13,1600.0,75.1,75.19,75.1,75.13,1600.0
2015-09-09 11:35:00,75.13,75.22,75.03,75.03,3425.0,75.13,75.22,75.03,75.03,3425.0
2015-09-09 11:40:00,75.03,75.04,74.98,75.04,3550.0,75.03,75.04,74.98,75.04,3550.0
2015-09-09 11:45:00,75.03,75.06,74.98,75.0,5800.0,75.03,75.06,74.98,75.0,5800.0
2015-09-09 11:50:00,75.0,75.05,74.96,75.05,5765.0,75.0,75.05,74.96,75.05,5765.0
2015-09-09 11:55:00,75.02,75.13,75.02,75.11,4134.0,75.02,75.13,75.02,75.11,4134.0
2015-09-09 12:00:00,75.13,75.15,75.08,75.12,3500.0,75.13,75.15,75.08,75.12,3500.0
2015-09-09 12:05:00,75.13,75.28,75.08,75.26,7250.0,75.13,75.28,75.08,75.26,7250.0
2015-09-09 12:10:00,75.27,75.36,75.23,75.3,4720.0,75.27,75.36,75.23,75.3,4720.0
2015-09-09 12:15:00,75.32,75.48,75.3,75.38,3800.0,75.32,75.48,75.3,75.38,3800.0
2015-09-09 12:20:00,75.41,75.48,75.39,75.45,3000.0,75.41,75.48,75.39,75.45,3000.0
2015-09-09 12:25:00,75.42,75.45,75.35,75.45,3500.0,75.42,75.45,75.35,75.45,3500.0
2015-09-09 12:30:00,75.45,75.45,75.38,75.44,1100.0,75.45,75.45,75.38,75.44,1100.0
2015-09-09 12:35:00,75.44,75.47,75.38,75.38,3799.0,75.44,75.47,75.38,75.38,3799.0
2015-09-09 12:40:00,75.39,75.39,75.31,75.37,3328.0,75.39,75.39,75.31,75.37,3328.0
2015-09-09 12:45:00,75.41,75.46,75.41,75.45,1416.0,75.41,75.46,75.41,75.45,1416.0
2015-09-09 12:50:00,75.34,75.42,75.33,75.42,800.0,75.34,75.42,75.33,75.42,800.0
2015-09-09 12:55:00,75.37,75.43,75.35,75.43,900.0,75.37,75.43,75.35,75.43,900.0
2015-09-09 13:00:00,75.37,75.41,75.26,75.41,2530.0,75.37,75.41,75.26,75.41,2530.0
2015-09-09 13:05:00,75.37,75.41,75.23,75.23,925.0,75.37,75.41,75.23,75.23,925.0
2015-09-09 13:10:00,75.27,75.32,75.27,75.32,600.0,75.27,75.32,75.27,75.32,600.0
2015-09-09 13:15:00,75.28,75.33,75.28,75.33,700.0,75.28,75.33,75.28,75.33,700.0
2015-09-09 13:20:00,75.32,75.32,75.13,75.13,3813.0,75.32,75.32,75.13,75.13,3813.0
2015-09-09 13:25:00,75.17,75.17,75.1,75.13,3300.0,75.17,75.17,75.1,75.13,3300.0
2015-09-09 13:30:00,75.07,75.12,75.0,75.11,6318.0,75.07,75.12,75.0,75.11,6318.0
2015-09-09 13:35:00,75.09,75.22,75.04,75.07,9708.0,75.09,75.22,75.04,75.07,9708.0
2015-09-09 13:40:00,75.07,75.07,75.0,75.02,1100.0,75.07,75.07,75.0,75.02,1100.0
2015-09-09 13:45:00,74.92,74.96,74.88,74.94,1400.0,74.92,74.96,74.88,74.94,1400.0
2015-09-09 13:50:00,74.94,74.95,74.84,74.95,3500.0,74.94,74.95,74.84,74.95,3500.0
2015-09-09 13:55:00,74.92,75.02,74.88,74.94,8576.0,74.92,75.02,74.88,74.94,8576.0
2015-09-09 14:00:00,74.99,75.06,74.92,75.05,2118.0,74.99,75.06,74.92,75.05,2118.0
2015-09-09 14:05:00,75.02,75.09,74.97,75.09,2600.0,75.02,75.09,74.97,75.09,2600.0
2015-09-09 14:10:00,75.11,75.22,75.1,75.21,1467.0,75.11,75.22,75.1,75.21,1467.0
2015-09-09 14:15:00,75.18,75.21,75.11,75.13,3800.0,75.18,75.21,75.11,75.13,3800.0
2015-09-09 14:20:00,75.05,75.09,75.0,75.02,4585.0,75.05,75.09,75.0,75.02,4585.0
2015-09-09 14:25:00,75.02,75.12,74.97,75.12,7238.0,75.02,75.12,74.97,75.12,7238.0
2015-09-09 14:30:00,75.09,75.12,75.09,75.12,300.0,75.09,75.12,75.09,75.12,300.0
2015-09-09 14:35:00,75.14,75.2,75.09,75.13,2500.0,75.14,75.2,75.09,75.13,2500.0
2015-09-09 14:40:00,75.12,75.12,74.85,74.9,7375.0,75.12,75.12,74.85,74.9,7375.0
2015-09-09 14:45:00,74.92,74.94,74.86,74.93,3900.0,74.92,74.94,74.86,74.93,3900.0
2015-09-09 14:50:00,74.93,74.99,74.92,74.99,3300.0,74.93,74.99,74.92,74.99,3300.0
2015-09-09 14:55:00,75.02,75.05,74.96,74.98,3400.0,75.02,75.05,74.96,74.98,3400.0
2015-09-09 15:00:00,74.95,75.08,74.83,75.04,10400.0,74.95,75.08,74.83,75.04,10400.0
2015-09-09 15:05:00,75.03,75.13,75.0,75.11,7578.0,75.03,75.13,75.0,75.11,7578.0
2015-09-09 15:10:00,75.08,75.1,74.88,75.09,7970.0,75.08,75.1,74.88,75.09,7970.0
2015-09-09 15:15:00,75.08,75.08,74.98,75.01,7068.0,75.08,75.08,74.98,75.01,7068.0
2015-09-09 15:20:00,75.01,75.07,75.0,75.05,3299.0,75.01,75.07,75.0,75.05,3299.0
2015-09-09 15:25:00,75.05,75.08,74.89,74.97,12111.0,75.05,75.08,74.89,74.97,12111.0
2015-09-09 15:30:00,74.95,74.97,74.77,74.78,14168.0,74.95,74.97,74.77,74.78,14168.0
2015-09-09 15:35:00,74.8,74.84,74.69,74.71,6000.0,74.8,74.84,74.69,74.71,6000.0
2015-09-09 15:40:00,74.69,74.7,74.46,74.48,7342.0,74.69,74.7,74.46,74.48,7342.0
2015-09-09 15:45:00,74.51,74.53,74.39,74.4,6575.0,74.51,74.53,74.39,74.4,6575.0
2015-09-09 15:50:00,74.37,74.41,74.26,74.29,13183.0,74.37,74.41,74.26,74.29,13183.0
2015-09-09 15:55:00,74.27,74.38,74.21,74.37,20075.0,74.27,74.38,74.21,74.37,20075.0
2015-09-10 09:30:00,74.48,74.56,74.19,74.41,4491.0,74.48,74.56,74.19,74.41,4491.0
2015-09-10 09:35:00,74.53,74.7,74.43,74.7,2760.0,74.53,74.7,74.43,74.7,2760.0
2015-09-10 09:40:00,74.71,74.71,74.51,74.52,1780.0,74.71,74.71,74.51,74.52,1780.0
2015-09-10 09:45:00,74.48,74.67,74.34,74.44,5935.0,74.48,74.67,74.34,74.44,5935.0
2015-09-10 09:50:00,74.48,74.62,74.48,74.52,3800.0,74.48,74.62,74.48,74.52,3800.0
2015-09-10 09:55:00,74.61,74.64,74.42,74.45,6200.0,74.61,74.64,74.42,74.45,6200.0
2015-09-10 10:00:00,74.47,74.53,74.24,74.35,4094.0,74.47,74.53,74.24,74.35,4094.0
2015-09-10 10:05:00,74.48,74.48,74.4,74.4,1500.0,74.48,74.48,74.4,74.4,1500.0
2015-09-10 10:10:00,74.36,74.47,74.26,74.42,4000.0,74.36,74.47,74.26,74.42,4000.0
2015-09-10 10:15:00,74.37,74.55,74.35,74.53,13210.0,74.37,74.55,74.35,74.53,13210.0
2015-09-10 10:20:00,74.53,74.75,74.5,74.6,4664.0,74.53,74.75,74.5,74.6,4664.0
2015-09-10 10:25:00,74.75,74.8,74.6,74.73,2818.0,74.75,74.8,74.6,74.73,2818.0
2015-09-10 10:30:00,74.84,75.12,74.84,75.12,5449.0,74.84,75.12,74.84,75.12,5449.0
2015-09-10 10:35:00,75.13,75.26,75.08,75.25,5056.0,75.13,75.26,75.08,75.25,5056.0
2015-09-10 10:40:00,75.31,75.47,75.31,75.42,5800.0,75.31,75.47,75.31,75.42,5800.0
2015-09-10 10:45:00,75.36,75.47,75.36,75.47,4500.0,75.36,75.47,75.36,75.47,4500.0
2015-09-10 10:50:00,75.42,75.5,75.28,75.31,4325.0,75.42,75.5,75.28,75.31,4325.0
2015-09-10 10:55:00,75.35,75.55,75.35,75.55,5161.0,75.35,75.55,75.35,75.55,5161.0
2015-09-10 11:00:00,75.56,75.6,75.47,75.54,4314.0,75.56,75.6,75.47,75.54,4314.0
2015-09-10 11:05:00,75.54,75.62,75.37,75.42,5700.0,75.54,75.62,75.37,75.42,5700.0
2015-09-10 11:10:00,75.48,75.51,75.35,75.35,3908.0,75.48,75.51,75.35,75.35,3908.0
2015-09-10 11:15:00,75.26,75.35,75.26,75.33,2800.0,75.26,75.35,75.26,75.33,2800.0
2015-09-10 11:20:00,75.3,75.3,75.11,75.16,3310.0,75.3,75.3,75.11,75.16,3310.0
2015-09-10 11:25:00,75.21,75.43,75.21,75.4,3080.0,75.21,75.43,75.21,75.4,3080.0
2015-09-10 11:30:00,75.4,75.45,75.34,75.37,4270.0,75.4,75.45,75.34,75.37,4270.0
2015-09-10 11:35:00,75.3,75.51,75.26,75.51,5809.0,75.3,75.51,75.26,75.51,5809.0
2015-09-10 11:40:00,75.38,75.52,75.38,75.52,3621.0,75.38,75.52,75.38,75.52,3621.0
2015-09-10 11:45:00,75.52,75.52,75.33,75.37,4900.0,75.52,75.52,75.33,75.37,4900.0
2015-09-10 11:50:00,75.27,75.3,75.21,75.22,3600.0,75.27,75.3,75.21,75.22,3600.0
2015-09-10 11:55:00,75.27,75.45,75.27,75.4,3300.0,75.27,75.45,75.27,75.4,3300.0
2015-09-10 12:00:00,75.47,75.5,75.36,75.5,3786.0,75.47,75.5,75.36,75.5,3786.0
2015-09-10 12:05:00,75.5,75.66,75.5,75.65,2600.0,75.5,75.66,75.5,75.65,2600.0
2015-09-10 12:10:00,75.66,75.66,75.56,75.56,3100.0,75.66,75.66,75.56,75.56,3100.0
2015-09-10 12:15:00,75.51,75.64,75.51,75.58,3310.0,75.51,75.64,75.51,75.58,3310.0
2015-09-10 12:20:00,75.6,75.61,75.52,75.59,4050.0,75.6,75.61,75.52,75.59,4050.0
2015-09-10 12:25:00,75.59,75.59,75.45,75.54,3396.0,75.59,75.59,75.45,75.54,3396.0
2015-09-10 12:30:00,75.53,75.6,75.51,75.6,1700.0,75.53,75.6,75.51,75.6,1700.0
2015-09-10 12:35:00,75.6,75.64,75.44,75.44,3800.0,75.6,75.64,75.44,75.44,3800.0
2015-09-10 12:40:00,75.44,75.56,75.39,75.56,7800.0,75.44,75.56,75.39,75.56,7800.0
2015-09-10 12:45:00,75.54,75.63,75.47,75.55,3440.0,75.54,75.63,75.47,75.55,3440.0
2015-09-10 12:50:00,75.54,75.68,75.54,75.68,1200.0,75.54,75.68,75.54,75.68,1200.0
2015-09-10 12:55:00,75.66,75.66,75.41,75.53,5700.0,75.66,75.66,75.41,75.53,5700.0
2015-09-10 13:00:00,75.52,75.54,75.52,75.54,3000.0,75.52,75.54,75.52,75.54,3000.0
2015-09-10 13:05:00,75.54,75.68,75.51,75.58,4200.0,75.54,75.68,75.51,75.58,4200.0
2015-09-10 13:10:00,75.61,75.62,75.48,75.48,3300.0,75.61,75.62,75.48,75.48,3300.0
2015-09-10 13:15:00,75.48,75.61,75.47,75.61,1550.0,75.48,75.61,75.47,75.61,1550.0
2015-09-10 13:20:00,75.58,75.69,75.53,75.65,3100.0,75.58,75.69,75.53,75.65,3100.0
2015-09-10 13:25:00,75.65,75.81,75.65,75.81,2760.0,75.65,75.81,75.65,75.81,2760.0
2015-09-10 13:30:00,75.77,75.87,75.76,75.87,2900.0,75.77,75.87,75.76,75.87,2900.0
2015-09-10 13:35:00,75.87,75.93,75.81,75.87,4455.0,75.87,75.93,75.81,75.87,4455.0
2015-09-10 13:40:00,75.85,75.85,75.76,75.81,1500.0,75.85,75.85,75.76,75.81,1500.0
2015-09-10 13:45:00,75.78,75.85,75.69,75.85,4563.0,75.78,75.85,75.69,75.85,4563.0
2015-09-10 13:50:00,75.8,75.91,75.71,75.71,4099.0,75.8,75.91,75.71,75.71,4099.0
2015-09-10 13:55:00,75.75,75.78,75.63,75.64,6800.0,75.75,75.78,75.63,75.64,6800.0
2015-09-10 14:00:00,75.64,75.64,75.38,75.49,6736.0,75.64,75.64,75.38,75.49,6736.0
2015-09-10 14:05:00,75.42,75.47,75.3,75.35,3412.0,75.42,75.47,75.3,75.35,3412.0
2015-09-10 14:10:00,75.3,75.36,75.27,75.3,3300.0,75.3,75.36,75.27,75.3,3300.0
2015-09-10 14:15:00,75.28,75.33,75.22,75.28,7900.0,75.28,75.33,75.22,75.28,7900.0
2015-09-10 14:20:00,75.31,75.31,75.18,75.19,3100.0,75.31,75.31,75.18,75.19,3100.0
2015-09-10 14:25:00,75.2,75.23,75.11,75.13,7900.0,75.2,75.23,75.11,75.13,7900.0
2015-09-10 14:30:00,75.16,75.24,75.08,75.14,7200.0,75.16,75.24,75.08,75.14,7200.0
2015-09-10 14:35:00,75.11,75.29,75.11,75.22,6250.0,75.11,75.29,75.11,75.22,6250.0
2015-09-10 14:40:00,75.19,75.23,75.07,75.16,10100.0,75.19,75.23,75.07,75.16,10100.0
2015-09-10 14:45:00,75.21,75.21,75.02,75.12,3132.0,75.21,75.21,75.02,75.12,3132.0
2015-09-10 14:50:00,75.1,75.18,75.03,75.07,5000.0,75.1,75.18,75.03,75.07,5000.0
2015-09-10 14:55:00,75.09,75.13,74.96,74.96,7150.0,75.09,75.13,74.96,74.96,7150.0
2015-09-10 15:00:00,74.92,75.11,74.9,75.02,4800.0,74.92,75.11,74.9,75.02,4800.0
2015-09-10 15:05:00,75.08,75.19,75.07,75.19,5900.0,75.08,75.19,75.07,75.19,5900.0
2015-09-10 15:10:00,75.17,75.33,75.17,75.33,6598.0,75.17,75.33,75.17,75.33,6598.0
2015-09-10 15:15:00,75.34,75.43,75.2,75.28,6700.0,75.34,75.43,75.2,75.28,6700.0
2015-09-10 15:20:00,75.29,75.29,75.12,75.12,7107.0,75.29,75.29,75.12,75.12,7107.0
2015-09-10 15:25:00,75.17,75.28,75.12,75.24,11346.0,75.17,75.28,75.12,75.24,11346.0
2015-09-10 15:30:00,75.15,75.2,75.05,75.11,7800.0,75.15,75.2,75.05,75.11,7800.0
2015-09-10 15:35:00,75.13,75.23,75.12,75.19,8700.0,75.13,75.23,75.12,75.19,8700.0
2015-09-10 15:40:00,75.23,75.28,75.06,75.24,11681.0,75.23,75.28,75.06,75.24,11681.0
2015-09-10 15:45:00,75.26,75.26,75.12,75.2,13500.0,75.26,75.26,75.12,75.2,13500.0
2015-09-10 15:50:00,75.23,75.33,75.13,75.14,18421.0,75.23,75.33,75.13,75.14,18421.0
2015-09-10 15:55:00,75.17,75.36,75.15,75.33,23217.0,75.17,75.36,75.15,75.33,23217.0
2015-09-11 09:30:00,75.13,75.31,75.07,75.07,3921.0,75.13,75.31,75.07,75.07,3921.0
2015-09-11 09:35:00,75.02,75.02,74.97,75.0,1300.0,75.02,75.02,74.97,75.0,1300.0
2015-09-11 09:40:00,75.01,75.29,75.01,75.06,1900.0,75.01,75.29,75.01,75.06,1900.0
2015-09-11 09:45:00,75.0,75.01,75.0,75.01,400.0,75.0,75.01,75.0,75.01,400.0
2015-09-11 09:50:00,74.93,74.99,74.86,74.92,1200.0,74.93,74.99,74.86,74.92,1200.0
2015-09-11 09:55:00,74.91,74.94,74.78,74.81,572.0,74.91,74.94,74.78,74.81,572.0
2015-09-11 10:00:00,74.76,74.77,74.61,74.71,3800.0,74.76,74.77,74.61,74.71,3800.0
2015-09-11 10:05:00,74.62,74.65,74.56,74.65,3900.0,74.62,74.65,74.56,74.65,3900.0
2015-09-11 10:10:00,74.79,74.79,74.73,74.73,200.0,74.79,74.79,74.73,74.73,200.0
2015-09-11 10:15:00,74.71,74.89,74.71,74.74,1700.0,74.71,74.89,74.71,74.74,1700.0
2015-09-11 10:20:00,74.78,74.8,74.74,74.74,700.0,74.78,74.8,74.74,74.74,700.0
2015-09-11 10:25:00,74.7,74.83,74.7,74.73,3167.0,74.7,74.83,74.7,74.73,3167.0
2015-09-11 10:30:00,74.78,74.83,74.74,74.83,1000.0,74.78,74.83,74.74,74.83,1000.0
2015-09-11 10:35:00,74.84,75.0,74.84,75.0,11900.0,74.84,75.0,74.84,75.0,11900.0
2015-09-11 10:40:00,74.97,75.14,74.97,75.12,2630.0,74.97,75.14,74.97,75.12,2630.0
2015-09-11 10:45:00,75.11,75.33,75.08,75.33,4035.0,75.11,75.33,75.08,75.33,4035.0
2015-09-11 10:50:00,75.33,75.38,75.32,75.32,5964.0,75.33,75.38,75.32,75.32,5964.0
2015-09-11 10:55:00,75.32,75.32,75.2,75.21,2100.0,75.32,75.32,75.2,75.21,2100.0
2015-09-11 11:00:00,75.23,75.31,75.19,75.2,2000.0,75.23,75.31,75.19,75.2,2000.0
2015-09-11 11:05:00,75.21,75.3,75.21,75.25,2600.0,75.21,75.3,75.21,75.25,2600.0
2015-09-11 11:10:00,75.24,75.27,75.2,75.27,2340.0,75.24,75.27,75.2,75.27,2340.0
2015-09-11 11:15:00,75.17,75.18,75.09,75.18,1400.0,75.17,75.18,75.09,75.18,1400.0
2015-09-11 11:20:00,75.19,75.21,75.17,75.2,2005.0,75.19,75.21,75.17,75.2,2005.0
2015-09-11 11:25:00,75.2,75.41,75.18,75.41,3850.0,75.2,75.41,75.18,75.41,3850.0
2015-09-11 11:30:00,75.45,75.48,75.44,75.47,1000.0,75.45,75.48,75.44,75.47,1000.0
2015-09-11 11:35:00,75.47,75.73,75.45,75.73,4300.0,75.47,75.73,75.45,75.73,4300.0
2015-09-11 11:40:00,75.78,75.81,75.75,75.81,2800.0,75.78,75.81,75.75,75.81,2800.0
2015-09-11 11:45:00,75.78,75.79,75.67,75.72,2200.0,75.78,75.79,75.67,75.72,2200.0
2015-09-11 11:50:00,75.72,75.88,75.72,75.77,13200.0,75.72,75.88,75.72,75.77,13200.0
2015-09-11 11:55:00,75.77,75.93,75.77,75.92,2400.0,75.77,75.93,75.77,75.92,2400.0
2015-09-11 12:00:00,75.91,75.91,75.84,75.89,1800.0,75.91,75.91,75.84,75.89,1800.0
2015-09-11 12:05:00,75.87,75.94,75.87,75.91,800.0,75.87,75.94,75.87,75.91,800.0
2015-09-11 12:10:00,75.94,76.04,75.94,76.04,3628.0,75.94,76.04,75.94,76.04,3628.0
2015-09-11 12:15:00,76.05,76.15,76.03,76.15,1300.0,76.05,76.15,76.03,76.15,1300.0
2015-09-11 12:20:00,76.12,76.18,76.08,76.18,3202.0,76.12,76.18,76.08,76.18,3202.0
2015-09-11 12:25:00,76.28,76.32,76.24,76.29,2890.0,76.28,76.32,76.24,76.29,2890.0
2015-09-11 12:30:00,76.27,76.36,76.26,76.36,1200.0,76.27,76.36,76.26,76.36,1200.0
2015-09-11 12:35:00,76.37,76.38,76.32,76.38,2525.0,76.37,76.38,76.32,76.38,2525.0
2015-09-11 12:40:00,76.36,76.45,76.36,76.45,4000.0,76.36,76.45,76.36,76.45,4000.0
2015-09-11 12:45:00,76.45,76.5,76.41,76.48,5432.0,76.45,76.5,76.41,76.48,5432.0
2015-09-11 12:50:00,76.56,76.58,76.44,76.44,3100.0,76.56,76.58,76.44,76.44,3100.0
2015-09-11 12:55:00,76.43,76.43,76.24,76.24,2150.0,76.43,76.43,76.24,76.24,2150.0
2015-09-11 13:00:00,76.22,76.29,76.15,76.29,2300.0,76.22,76.29,76.15,76.29,2300.0
2015-09-11 13:05:00,76.33,76.47,76.33,76.39,3800.0,76.33,76.47,76.33,76.39,3800.0
2015-09-11 13:10:00,76.39,76.43,76.28,76.33,4900.0,76.39,76.43,76.28,76.33,4900.0
2015-09-11 13:15:00,76.31,76.33,76.21,76.22,3100.0,76.31,76.33,76.21,76.22,3100.0
2015-09-11 13:20:00,76.21,76.24,76.1,76.1,3000.0,76.21,76.24,76.1,76.1,3000.0
2015-09-11 13:25:00,76.1,76.1,76.0,76.0,1300.0,76.1,76.1,76.0,76.0,1300.0
2015-09-11 13:30:00,75.98,75.98,75.89,75.9,1000.0,75.98,75.98,75.89,75.9,1000.0
2015-09-11 13:35:00,75.7,75.83,75.7,75.83,2900.0,75.7,75.83,75.7,75.83,2900.0
2015-09-11 13:40:00,75.84,75.92,75.79,75.89,3200.0,75.84,75.92,75.79,75.89,3200.0
2015-09-11 13:45:00,75.81,75.81,75.81,75.81,200.0,75.81,75.81,75.81,75.81,200.0
2015-09-11 13:50:00,75.86,75.86,75.83,75.86,1100.0,75.86,75.86,75.83,75.86,1100.0
2015-09-11 13:55:00,75.87,75.88,75.81,75.81,1000.0,75.87,75.88,75.81,75.81,1000.0
2015-09-11 14:00:00,75.8,75.88,75.76,75.77,2629.0,75.8,75.88,75.76,75.77,2629.0
2015-09-11 14:05:00,75.77,75.79,75.74,75.79,1091.0,75.77,75.79,75.74,75.79,1091.0
2015-09-11 14:10:00,75.81,75.83,75.72,75.72,2177.0,75.81,75.83,75.72,75.72,2177.0
2015-09-11 14:15:00,75.71,75.77,75.71,75.77,603.0,75.71,75.77,75.71,75.77,603.0
2015-09-11 14:20:00,75.81,75.97,75.81,75.97,600.0,75.81,75.97,75.81,75.97,600.0
2015-09-11 14:25:00,75.9,75.9,75.79,75.79,1800.0,75.9,75.9,75.79,75.79,1800.0
2015-09-11 14:30:00,75.85,75.97,75.85,75.96,1212.0,75.85,75.97,75.85,75.96,1212.0
2015-09-11 14:35:00,75.99,76.0,75.93,75.93,2100.0,75.99,76.0,75.93,75.93,2100.0
2015-09-11 14:40:00,75.86,75.93,75.86,75.88,1076.0,75.86,75.93,75.86,75.88,1076.0
2015-09-11 14:45:00,75.91,75.92,75.83,75.88,4627.0,75.91,75.92,75.83,75.88,4627.0
2015-09-11 14:50:00,75.9,75.9,75.83,75.83,1600.0,75.9,75.9,75.83,75.83,1600.0
2015-09-11 14:55:00,75.86,75.93,75.86,75.87,2801.0,75.86,75.93,75.86,75.87,2801.0
2015-09-11 15:00:00,75.88,75.92,75.88,75.92,1499.0,75.88,75.92,75.88,75.92,1499.0
2015-09-11 15:05:00,75.95,76.01,75.95,75.96,4259.0,75.95,76.01,75.95,75.96,4259.0
2015-09-11 15:10:00,75.96,76.06,75.94,76.02,5100.0,75.96,76.06,75.94,76.02,5100.0
2015-09-11 15:15:00,76.0,76.09,75.98,76.0,3500.0,76.0,76.09,75.98,76.0,3500.0
2015-09-11 15:20:00,76.0,76.04,75.99,76.03,3650.0,76.0,76.04,75.99,76.03,3650.0
2015-09-11 15:25:00,76.02,76.12,76.02,76.05,5500.0,76.02,76.12,76.02,76.05,5500.0
2015-09-11 15:30:00,76.11,76.11,76.03,76.1,6800.0,76.11,76.11,76.03,76.1,6800.0
2015-09-11 15:35:00,76.1,76.23,76.1,76.23,6405.0,76.1,76.23,76.1,76.23,6405.0
2015-09-11 15:40:00,76.2,76.23,76.15,76.21,9823.0,76.2,76.23,76.15,76.21,9823.0
2015-09-11 15:45:00,76.21,76.28,76.19,76.28,9434.0,76.21,76.28,76.19,76.28,9434.0
2015-09-11 15:50:00,76.26,76.32,76.16,76.19,7707.0,76.26,76.32,76.16,76.19,7707.0
2015-09-11 15:55:00,76.2,76.36,76.17,76.35,12352.0,76.2,76.36,76.17,76.35,12352.0
2015-09-14 09:30:00,76.4,76.4,76.25,76.27,2536.0,76.4,76.4,76.25,76.27,2536.0
2015-09-14 09:35:00,76.28,76.28,76.27,76.27,200.0,76.28,76.28,76.27,76.27,200.0
2015-09-14 09:40:00,76.14,76.36,76.01,76.24,4415.0,76.14,76.36,76.01,76.24,4415.0
2015-09-14 09:45:00,76.21,76.27,76.04,76.04,1272.0,76.21,76.27,76.04,76.04,1272.0
2015-09-14 09:50:00,75.93,75.93,75.77,75.77,700.0,75.93,75.93,75.77,75.77,700.0
2015-09-14 09:55:00,75.77,75.84,75.62,75.62,1400.0,75.77,75.84,75.62,75.62,1400.0
2015-09-14 10:00:00,75.63,75.73,75.5,75.55,4905.0,75.63,75.73,75.5,75.55,4905.0
2015-09-14 10:05:00,75.62,75.65,75.51,75.62,2800.0,75.62,75.65,75.51,75.62,2800.0
2015-09-14 10:10:00,75.62,75.63,75.49,75.62,2700.0,75.62,75.63,75.49,75.62,2700.0
2015-09-14 10:15:00,75.61,75.66,75.55,75.57,1421.0,75.61,75.66,75.55,75.57,1421.0
2015-09-14 10:20:00,75.59,75.62,75.46,75.46,18500.0,75.59,75.62,75.46,75.46,18500.0
2015-09-14 10:25:00,75.47,75.55,75.39,75.44,4200.0,75.47,75.55,75.39,75.44,4200.0
2015-09-14 10:30:00,75.44,75.65,75.44,75.55,4300.0,75.44,75.65,75.44,75.55,4300.0
2015-09-14 10:35:00,75.54,75.6,75.46,75.56,3952.0,75.54,75.6,75.46,75.56,3952.0
2015-09-14 10:40:00,75.54,75.58,75.41,75.51,2300.0,75.54,75.58,75.41,75.51,2300.0
2015-09-14 10:45:00,75.42,75.47,75.36,75.42,1700.0,75.42,75.47,75.36,75.42,1700.0
2015-09-14 10:50:00,75.37,75.4,75.23,75.35,1033.0,75.37,75.4,75.23,75.35,1033.0
2015-09-14 10:55:00,75.23,75.23,75.01,75.16,3200.0,75.23,75.23,75.01,75.16,3200.0
2015-09-14 11:00:00,75.16,75.26,75.13,75.18,1300.0,75.16,75.26,75.13,75.18,1300.0
2015-09-14 11:05:00,75.17,75.17,75.06,75.07,2122.0,75.17,75.17,75.06,75.07,2122.0
2015-09-14 11:10:00,75.01,75.02,74.89,74.93,6664.0,75.01,75.02,74.89,74.93,6664.0
2015-09-14 11:15:00,74.92,75.02,74.81,75.01,6200.0,74.92,75.02,74.81,75.01,6200.0
2015-09-14 11:20:00,75.02,75.08,74.96,74.96,3100.0,75.02,75.08,74.96,74.96,3100.0
2015-09-14 11:25:00,75.01,75.17,74.99,75.16,6450.0,75.01,75.17,74.99,75.16,6450.0
2015-09-14 11:30:00,75.08,75.08,75.0,75.0,600.0,75.08,75.08,75.0,75.0,600.0
2015-09-14 11:35:00,74.93,75.03,74.89,74.98,2800.0,74.93,75.03,74.89,74.98,2800.0
2015-09-14 11:40:00,75.04,75.09,74.96,74.99,2500.0,75.04,75.09,74.96,74.99,2500.0
2015-09-14 11:45:00,74.98,75.03,74.85,75.02,5239.0,74.98,75.03,74.85,75.02,5239.0
2015-09-14 11:50:00,74.94,75.08,74.92,74.96,2100.0,74.94,75.08,74.92,74.96,2100.0
2015-09-14 11:55:00,74.97,74.97,74.8,74.83,1200.0,74.97,74.97,74.8,74.83,1200.0
2015-09-14 12:00:00,74.83,74.88,74.79,74.79,1721.0,74.83,74.88,74.79,74.79,1721.0
2015-09-14 12:05:00,74.79,74.79,74.74,74.77,1300.0,74.79,74.79,74.74,74.77,1300.0
2015-09-14 12:10:00,74.71,74.76,74.66,74.75,2600.0,74.71,74.76,74.66,74.75,2600.0
2015-09-14 12:15:00,74.79,75.0,74.79,75.0,5064.0,74.79,75.0,74.79,75.0,5064.0
2015-09-14 12:20:00,75.0,75.22,74.97,75.22,1000.0,75.0,75.22,74.97,75.22,1000.0
2015-09-14 12:25:00,75.21,75.24,75.12,75.15,1602.0,75.21,75.24,75.12,75.15,1602.0
2015-09-14 12:30:00,75.15,75.17,75.02,75.02,2300.0,75.15,75.17,75.02,75.02,2300.0
2015-09-14 12:35:00,75.04,75.06,74.9,74.9,1500.0,75.04,75.06,74.9,74.9,1500.0
2015-09-14 12:40:00,74.91,74.97,74.86,74.86,1800.0,74.91,74.97,74.86,74.86,1800.0
2015-09-14 12:45:00,74.83,74.85,74.69,74.79,6500.0,74.83,74.85,74.69,74.79,6500.0
2015-09-14 12:50:00,74.78,74.99,74.76,74.98,4700.0,74.78,74.99,74.76,74.98,4700.0
2015-09-14 12:55:00,74.98,75.06,74.97,74.97,2600.0,74.98,75.06,74.97,74.97,2600.0
2015-09-14 13:00:00,74.94,74.95,74.83,74.84,2800.0,74.94,74.95,74.83,74.84,2800.0
2015-09-14 13:05:00,74.85,75.02,74.85,74.98,4447.0,74.85,75.02,74.85,74.98,4447.0
2015-09-14 13:10:00,75.03,75.08,75.0,75.02,4400.0,75.03,75.08,75.0,75.02,4400.0
2015-09-14 13:15:00,75.01,75.04,74.97,75.03,3000.0,75.01,75.04,74.97,75.03,3000.0
2015-09-14 13:20:00,75.02,75.02,74.93,74.93,1057.0,75.02,75.02,74.93,74.93,1057.0
2015-09-14 13:25:00,74.92,75.0,74.9,74.98,3100.0,74.92,75.0,74.9,74.98,3100.0
2015-09-14 13:30:00,74.97,75.05,74.97,74.98,7000.0,74.97,75.05,74.97,74.98,7000.0
2015-09-14 13:35:00,74.99,75.02,74.95,75.02,2900.0,74.99,75.02,74.95,75.02,2900.0
2015-09-14 13:40:00,75.02,75.06,74.98,75.05,4400.0,75.02,75.06,74.98,75.05,4400.0
2015-09-14 13:45:00,75.05,75.05,74.93,74.99,2700.0,75.05,75.05,74.93,74.99,2700.0
2015-09-14 13:50:00,74.99,75.02,74.97,75.02,4338.0,74.99,75.02,74.97,75.02,4338.0
2015-09-14 13:55:00,74.96,75.02,74.94,75.02,2200.0,74.96,75.02,74.94,75.02,2200.0
2015-09-14 14:00:00,74.99,75.01,74.88,74.91,3100.0,74.99,75.01,74.88,74.91,3100.0
2015-09-14 14:05:00,74.91,75.08,74.9,75.06,7235.0,74.91,75.08,74.9,75.06,7235.0
2015-09-14 14:10:00,75.07,75.14,75.02,75.02,4600.0,75.07,75.14,75.02,75.02,4600.0
2015-09-14 14:15:00,75.02,75.1,74.97,75.07,6460.0,75.02,75.1,74.97,75.07,6460.0
2015-09-14 14:20:00,75.1,75.3,75.1,75.17,20380.0,75.1,75.3,75.1,75.17,20380.0
2015-09-14 14:25:00,75.17,75.23,75.13,75.13,8100.0,75.17,75.23,75.13,75.13,8100.0
2015-09-14 14:30:00,75.13,75.13,75.13,75.13,400.0,75.13,75.13,75.13,75.13,400.0
2015-09-14 14:35:00,75.13,75.24,75.13,75.24,6300.0,75.13,75.24,75.13,75.24,6300.0
2015-09-14 14:40:00,75.22,75.29,75.21,75.24,5200.0,75.22,75.29,75.21,75.24,5200.0
2015-09-14 14:45:00,75.25,75.32,75.21,75.21,7875.0,75.25,75.32,75.21,75.21,7875.0
2015-09-14 14:50:00,75.16,75.25,75.16,75.24,3930.0,75.16,75.25,75.16,75.24,3930.0
2015-09-14 14:55:00,75.28,75.34,75.26,75.28,5036.0,75.28,75.34,75.26,75.28,5036.0
2015-09-14 15:00:00,75.31,75.31,75.23,75.28,7500.0,75.31,75.31,75.23,75.28,7500.0
2015-09-14 15:05:00,75.28,75.37,75.28,75.36,4774.0,75.28,75.37,75.28,75.36,4774.0
2015-09-14 15:10:00,75.37,75.5,75.36,75.42,9454.0,75.37,75.5,75.36,75.42,9454.0
2015-09-14 15:15:00,75.43,75.49,75.43,75.44,11572.0,75.43,75.49,75.43,75.44,11572.0
2015-09-14 15:20:00,75.43,75.43,75.34,75.42,8288.0,75.43,75.43,75.34,75.42,8288.0
2015-09-14 15:25:00,75.43,75.47,75.4,75.45,8651.0,75.43,75.47,75.4,75.45,8651.0
2015-09-14 15:30:00,75.46,75.47,75.36,75.39,9600.0,75.46,75.47,75.36,75.39,9600.0
2015-09-14 15:35:00,75.4,75.41,75.25,75.37,9009.0,75.4,75.41,75.25,75.37,9009.0
2015-09-14 15:40:00,75.39,75.5,75.38,75.5,7265.0,75.39,75.5,75.38,75.5,7265.0
2015-09-14 15:45:00,75.51,75.61,75.48,75.58,12725.0,75.51,75.61,75.48,75.58,12725.0
2015-09-14 15:50:00,75.6,75.66,75.58,75.61,21704.0,75.6,75.66,75.58,75.61,21704.0
2015-09-14 15:55:00,75.61,75.72,75.6,75.7,26407.0,75.61,75.72,75.6,75.7,26407.0
2015-09-15 09:30:00,75.76,75.76,75.57,75.67,1904.0,75.76,75.76,75.57,75.67,1904.0
2015-09-15 09:35:00,75.68,75.68,75.23,75.23,2378.0,75.68,75.68,75.23,75.23,2378.0
2015-09-15 09:40:00,75.25,75.32,75.03,75.32,3023.0,75.25,75.32,75.03,75.32,3023.0
2015-09-15 09:45:00,75.4,75.44,75.37,75.37,900.0,75.4,75.44,75.37,75.37,900.0
2015-09-15 09:50:00,75.49,75.51,75.3,75.42,4800.0,75.49,75.51,75.3,75.42,4800.0
2015-09-15 09:55:00,75.49,75.55,75.43,75.43,800.0,75.49,75.55,75.43,75.43,800.0
2015-09-15 10:00:00,75.44,75.44,75.32,75.36,15731.0,75.44,75.44,75.32,75.36,15731.0
2015-09-15 10:05:00,75.4,75.4,75.11,75.16,15243.0,75.4,75.4,75.11,75.16,15243.0
2015-09-15 10:10:00,75.11,75.11,75.07,75.1,2500.0,75.11,75.11,75.07,75.1,2500.0
2015-09-15 10:15:00,75.1,75.1,74.99,75.0,3755.0,75.1,75.1,74.99,75.0,3755.0
2015-09-15 10:20:00,74.96,75.3,74.96,75.24,2877.0,74.96,75.3,74.96,75.24,2877.0
2015-09-15 10:25:00,75.24,75.3,75.22,75.23,1900.0,75.24,75.3,75.22,75.23,1900.0
2015-09-15 10:30:00,75.25,75.73,75.24,75.73,10634.0,75.25,75.73,75.24,75.73,10634.0
2015-09-15 10:35:00,75.73,75.92,75.72,75.92,2700.0,75.73,75.92,75.72,75.92,2700.0
2015-09-15 10:40:00,75.94,76.13,75.88,76.01,4844.0,75.94,76.13,75.88,76.01,4844.0
2015-09-15 10:45:00,76.05,76.17,76.04,76.04,2862.0,76.05,76.17,76.04,76.04,2862.0
2015-09-15 10:50:00,76.0,76.0,75.87,75.9,2100.0,76.0,76.0,75.87,75.9,2100.0
2015-09-15 10:55:00,75.85,76.02,75.84,76.02,2600.0,75.85,76.02,75.84,76.02,2600.0
2015-09-15 11:00:00,76.03,76.23,76.03,76.23,3400.0,76.03,76.23,76.03,76.23,3400.0
2015-09-15 11:05:00,76.27,76.28,76.13,76.13,3747.0,76.27,76.28,76.13,76.13,3747.0
2015-09-15 11:10:00,76.08,76.08,75.99,75.99,1100.0,76.08,76.08,75.99,75.99,1100.0
2015-09-15 11:15:00,76.01,76.05,75.92,75.92,2100.0,76.01,76.05,75.92,75.92,2100.0
2015-09-15 11:20:00,75.87,76.04,75.87,76.04,2162.0,75.87,76.04,75.87,76.04,2162.0
2015-09-15 11:25:00,76.05,76.12,76.0,76.1,4230.0,76.05,76.12,76.0,76.1,4230.0
2015-09-15 11:30:00,76.05,76.19,76.05,76.06,3800.0,76.05,76.19,76.05,76.06,3800.0
2015-09-15 11:35:00,75.98,76.0,75.98,75.98,400.0,75.98,76.0,75.98,75.98,400.0
2015-09-15 11:40:00,75.99,76.19,75.99,76.19,3055.0,75.99,76.19,75.99,76.19,3055.0
2015-09-15 11:45:00,76.23,76.31,76.23,76.23,4400.0,76.23,76.31,76.23,76.23,4400.0
2015-09-15 11:50:00,76.3,76.3,76.11,76.11,5121.0,76.3,76.3,76.11,76.11,5121.0
2015-09-15 11:55:00,76.11,76.2,76.11,76.11,2095.0,76.11,76.2,76.11,76.11,2095.0
2015-09-15 12:00:00,76.17,76.27,76.17,76.19,2200.0,76.17,76.27,76.17,76.19,2200.0
2015-09-15 12:05:00,76.19,76.27,76.15,76.24,1800.0,76.19,76.27,76.15,76.24,1800.0
2015-09-15 12:10:00,76.17,76.4,76.17,76.4,1600.0,76.17,76.4,76.17,76.4,1600.0
2015-09-15 12:15:00,76.41,76.46,76.37,76.37,2601.0,76.41,76.46,76.37,76.37,2601.0
2015-09-15 12:20:00,76.37,76.41,76.2,76.2,1150.0,76.37,76.41,76.2,76.2,1150.0
2015-09-15 12:25:00,76.17,76.34,76.17,76.27,8299.0,76.17,76.34,76.17,76.27,8299.0
2015-09-15 12:30:00,76.34,76.58,76.34,76.58,1800.0,76.34,76.58,76.34,76.58,1800.0
2015-09-15 12:35:00,76.54,76.59,76.51,76.59,2803.0,76.54,76.59,76.51,76.59,2803.0
2015-09-15 12:40:00,76.61,76.63,76.5,76.5,1900.0,76.61,76.63,76.5,76.5,1900.0
2015-09-15 12:45:00,76.5,76.57,76.49,76.54,2200.0,76.5,76.57,76.49,76.54,2200.0
2015-09-15 12:50:00,76.58,76.65,76.53,76.61,4800.0,76.58,76.65,76.53,76.61,4800.0
2015-09-15 12:55:00,76.65,76.65,76.42,76.42,3331.0,76.65,76.65,76.42,76.42,3331.0
2015-09-15 13:00:00,76.39,76.4,76.36,76.4,900.0,76.39,76.4,76.36,76.4,900.0
2015-09-15 13:05:00,76.39,76.51,76.39,76.51,2200.0,76.39,76.51,76.39,76.51,2200.0
2015-09-15 13:10:00,76.52,76.55,76.47,76.53,1703.0,76.52,76.55,76.47,76.53,1703.0
2015-09-15 13:15:00,76.52,76.57,76.47,76.57,1700.0,76.52,76.57,76.47,76.57,1700.0
2015-09-15 13:20:00,76.57,76.67,76.54,76.56,1601.0,76.57,76.67,76.54,76.56,1601.0
2015-09-15 13:25:00,76.62,76.68,76.59,76.59,2100.0,76.62,76.68,76.59,76.59,2100.0
2015-09-15 13:30:00,76.62,76.79,76.62,76.72,5200.0,76.62,76.79,76.62,76.72,5200.0
2015-09-15 13:35:00,76.68,76.68,76.58,76.62,3400.0,76.68,76.68,76.58,76.62,3400.0
2015-09-15 13:40:00,76.66,76.78,76.66,76.77,600.0,76.66,76.78,76.66,76.77,600.0
2015-09-15 13:45:00,76.78,76.85,76.77,76.79,1102.0,76.78,76.85,76.77,76.79,1102.0
2015-09-15 13:50:00,76.74,76.77,76.67,76.72,2349.0,76.74,76.77,76.67,76.72,2349.0
2015-09-15 13:55:00,76.7,76.71,76.65,76.7,1800.0,76.7,76.71,76.65,76.7,1800.0
2015-09-15 14:00:00,76.67,76.71,76.66,76.7,2800.0,76.67,76.71,76.66,76.7,2800.0
2015-09-15 14:05:00,76.74,76.83,76.74,76.78,1600.0,76.74,76.83,76.74,76.78,1600.0
2015-09-15 14:10:00,76.78,76.88,76.77,76.81,2300.0,76.78,76.88,76.77,76.81,2300.0
2015-09-15 14:15:00,76.75,76.77,76.72,76.77,1900.0,76.75,76.77,76.72,76.77,1900.0
2015-09-15 14:20:00,76.7,76.7,76.66,76.68,1967.0,76.7,76.7,76.66,76.68,1967.0
2015-09-15 14:25:00,76.61,76.76,76.61,76.76,2100.0,76.61,76.76,76.61,76.76,2100.0
2015-09-15 14:30:00,76.73,76.73,76.66,76.68,2421.0,76.73,76.73,76.66,76.68,2421.0
2015-09-15 14:35:00,76.72,76.73,76.63,76.63,1590.0,76.72,76.73,76.63,76.63,1590.0
2015-09-15 14:40:00,76.63,76.65,76.58,76.58,1610.0,76.63,76.65,76.58,76.58,1610.0
2015-09-15 14:45:00,76.58,76.83,76.58,76.76,6910.0,76.58,76.83,76.58,76.76,6910.0
2015-09-15 14:50:00,76.74,76.82,76.71,76.82,1815.0,76.74,76.82,76.71,76.82,1815.0
2015-09-15 14:55:00,76.86,76.93,76.82,76.84,2787.0,76.86,76.93,76.82,76.84,2787.0
2015-09-15 15:00:00,76.85,76.97,76.84,76.86,3500.0,76.85,76.97,76.84,76.86,3500.0
2015-09-15 15:05:00,76.93,76.95,76.89,76.9,4900.0,76.93,76.95,76.89,76.9,4900.0
2015-09-15 15:10:00,76.97,77.03,76.96,76.96,1869.0,76.97,77.03,76.96,76.96,1869.0
2015-09-15 15:15:00,77.01,77.12,76.92,76.92,5900.0,77.01,77.12,76.92,76.92,5900.0
2015-09-15 15:20:00,76.92,77.02,76.87,77.02,3500.0,76.92,77.02,76.87,77.02,3500.0
2015-09-15 15:25:00,76.96,77.11,76.96,77.09,3322.0,76.96,77.11,76.96,77.09,3322.0
2015-09-15 15:30:00,77.05,77.07,76.96,77.06,7008.0,77.05,77.07,76.96,77.06,7008.0
2015-09-15 15:35:00,77.06,77.06,76.97,77.0,8200.0,77.06,77.06,76.97,77.0,8200.0
2015-09-15 15:40:00,76.97,77.02,76.92,77.02,10877.0,76.97,77.02,76.92,77.02,10877.0
2015-09-15 15:45:00,76.97,76.97,76.85,76.87,7942.0,76.97,76.97,76.85,76.87,7942.0
2015-09-15 15:50:00,76.87,76.91,76.87,76.88,8060.0,76.87,76.91,76.87,76.88,8060.0
2015-09-15 15:55:00,76.87,76.96,76.87,76.95,17889.0,76.87,76.96,76.87,76.95,17889.0
2015-09-16 09:30:00,76.55,76.89,76.55,76.56,4952.0,76.55,76.89,76.55,76.56,4952.0
2015-09-16 09:35:00,76.83,76.99,76.82,76.88,1900.0,76.83,76.99,76.82,76.88,1900.0
2015-09-16 09:40:00,76.79,76.8,76.14,76.14,5389.0,76.79,76.8,76.14,76.14,5389.0
2015-09-16 09:45:00,76.1,76.24,76.1,76.18,1100.0,76.1,76.24,76.1,76.18,1100.0
2015-09-16 09:50:00,76.3,76.36,76.3,76.36,900.0,76.3,76.36,76.3,76.36,900.0
2015-09-16 09:55:00,76.36,76.57,76.31,76.51,2910.0,76.36,76.57,76.31,76.51,2910.0
2015-09-16 10:00:00,76.5,76.5,76.25,76.37,1200.0,76.5,76.5,76.25,76.37,1200.0
2015-09-16 10:05:00,76.26,76.37,76.14,76.32,7006.0,76.26,76.37,76.14,76.32,7006.0
2015-09-16 10:10:00,76.32,76.63,76.32,76.57,4590.0,76.32,76.63,76.32,76.57,4590.0
2015-09-16 10:15:00,76.62,76.63,76.51,76.63,2300.0,76.62,76.63,76.51,76.63,2300.0
2015-09-16 10:20:00,76.61,76.62,76.39,76.45,2756.0,76.61,76.62,76.39,76.45,2756.0
2015-09-16 10:25:00,76.44,76.51,76.35,76.38,3120.0,76.44,76.51,76.35,76.38,3120.0
2015-09-16 10:30:00,76.38,76.48,76.35,76.36,3700.0,76.38,76.48,76.35,76.36,3700.0
2015-09-16 10:35:00,76.36,76.36,76.23,76.23,1340.0,76.36,76.36,76.23,76.23,1340.0
2015-09-16 10:40:00,76.17,76.19,76.04,76.19,3670.0,76.17,76.19,76.04,76.19,3670.0
2015-09-16 10:45:00,76.15,76.15,76.09,76.13,2000.0,76.15,76.15,76.09,76.13,2000.0
2015-09-16 10:50:00,76.09,76.12,76.08,76.12,2000.0,76.09,76.12,76.08,76.12,2000.0
2015-09-16 10:55:00,76.12,76.15,76.09,76.13,1800.0,76.12,76.15,76.09,76.13,1800.0
2015-09-16 11:00:00,76.13,76.17,76.09,76.14,2800.0,76.13,76.17,76.09,76.14,2800.0
2015-09-16 11:05:00,76.19,76.44,76.16,76.44,3300.0,76.19,76.44,76.16,76.44,3300.0
2015-09-16 11:10:00,76.48,76.76,76.48,76.76,5900.0,76.48,76.76,76.48,76.76,5900.0
2015-09-16 11:15:00,76.74,76.82,76.64,76.67,6050.0,76.74,76.82,76.64,76.67,6050.0
2015-09-16 11:20:00,76.66,76.84,76.66,76.84,3549.0,76.66,76.84,76.66,76.84,3549.0
2015-09-16 11:25:00,76.83,76.98,76.83,76.89,2800.0,76.83,76.98,76.83,76.89,2800.0
2015-09-16 11:30:00,76.89,76.98,76.85,76.92,1900.0,76.89,76.98,76.85,76.92,1900.0
2015-09-16 11:35:00,76.89,76.9,76.8,76.8,2500.0,76.89,76.9,76.8,76.8,2500.0
2015-09-16 11:40:00,76.8,76.82,76.8,76.82,1500.0,76.8,76.82,76.8,76.82,1500.0
2015-09-16 11:45:00,76.82,76.86,76.8,76.82,2800.0,76.82,76.86,76.8,76.82,2800.0
2015-09-16 11:50:00,76.8,76.82,76.76,76.81,5676.0,76.8,76.82,76.76,76.81,5676.0
2015-09-16 11:55:00,76.85,76.98,76.84,76.98,1000.0,76.85,76.98,76.84,76.98,1000.0
2015-09-16 12:00:00,77.0,77.02,76.82,76.93,7500.0,77.0,77.02,76.82,76.93,7500.0
2015-09-16 12:05:00,76.94,76.95,76.84,76.84,2800.0,76.94,76.95,76.84,76.84,2800.0
2015-09-16 12:10:00,76.89,76.93,76.89,76.9,3200.0,76.89,76.93,76.89,76.9,3200.0
2015-09-16 12:15:00,76.87,76.92,76.87,76.9,2917.0,76.87,76.92,76.87,76.9,2917.0
2015-09-16 12:20:00,76.9,77.04,76.86,76.97,2200.0,76.9,77.04,76.86,76.97,2200.0
2015-09-16 12:25:00,76.96,77.01,76.95,76.96,1817.0,76.96,77.01,76.95,76.96,1817.0
2015-09-16 12:30:00,76.94,77.02,76.93,77.02,1750.0,76.94,77.02,76.93,77.02,1750.0
2015-09-16 12:35:00,77.03,77.16,76.97,77.13,5085.0,77.03,77.16,76.97,77.13,5085.0
2015-09-16 12:40:00,77.12,77.12,77.03,77.05,1400.0,77.12,77.12,77.03,77.05,1400.0
2015-09-16 12:45:00,77.05,77.05,76.96,76.96,1100.0,77.05,77.05,76.96,76.96,1100.0
2015-09-16 12:50:00,76.86,76.88,76.83,76.87,1000.0,76.86,76.88,76.83,76.87,1000.0
2015-09-16 12:55:00,76.86,76.87,76.8,76.85,800.0,76.86,76.87,76.8,76.85,800.0
2015-09-16 13:00:00,76.88,76.88,76.74,76.77,6472.0,76.88,76.88,76.74,76.77,6472.0
2015-09-16 13:05:00,76.73,76.73,76.65,76.67,1900.0,76.73,76.73,76.65,76.67,1900.0
2015-09-16 13:10:00,76.67,76.7,76.66,76.66,1023.0,76.67,76.7,76.66,76.66,1023.0
2015-09-16 13:15:00,76.7,76.74,76.68,76.68,800.0,76.7,76.74,76.68,76.68,800.0
2015-09-16 13:20:00,76.74,76.79,76.68,76.74,2100.0,76.74,76.79,76.68,76.74,2100.0
2015-09-16 13:25:00,76.77,76.9,76.77,76.9,1700.0,76.77,76.9,76.77,76.9,1700.0
2015-09-16 13:30:00,76.83,76.91,76.81,76.87,2700.0,76.83,76.91,76.81,76.87,2700.0
2015-09-16 13:35:00,76.83,76.88,76.82,76.88,1300.0,76.83,76.88,76.82,76.88,1300.0
2015-09-16 13:40:00,76.86,76.96,76.85,76.96,1700.0,76.86,76.96,76.85,76.96,1700.0
2015-09-16 13:45:00,76.89,76.95,76.88,76.93,1600.0,76.89,76.95,76.88,76.93,1600.0
2015-09-16 13:50:00,76.87,77.02,76.86,76.94,1100.0,76.87,77.02,76.86,76.94,1100.0
2015-09-16 13:55:00,76.93,77.05,76.91,76.99,2600.0,76.93,77.05,76.91,76.99,2600.0
2015-09-16 14:00:00,76.98,77.06,76.94,77.06,3200.0,76.98,77.06,76.94,77.06,3200.0
2015-09-16 14:05:00,77.03,77.03,76.96,76.99,1900.0,77.03,77.03,76.96,76.99,1900.0
2015-09-16 14:10:00,76.94,76.95,76.87,76.89,1425.0,76.94,76.95,76.87,76.89,1425.0
2015-09-16 14:15:00,76.8,76.83,76.79,76.83,1200.0,76.8,76.83,76.79,76.83,1200.0
2015-09-16 14:20:00,76.79,76.81,76.77,76.78,2300.0,76.79,76.81,76.77,76.78,2300.0
2015-09-16 14:25:00,76.73,76.74,76.66,76.73,1900.0,76.73,76.74,76.66,76.73,1900.0
2015-09-16 14:30:00,76.73,76.77,76.68,76.71,6575.0,76.73,76.77,76.68,76.71,6575.0
2015-09-16 14:35:00,76.71,76.82,76.71,76.82,3517.0,76.71,76.82,76.71,76.82,3517.0
2015-09-16 14:40:00,76.8,76.91,76.75,76.84,2298.0,76.8,76.91,76.75,76.84,2298.0
2015-09-16 14:45:00,76.89,76.94,76.89,76.9,2095.0,76.89,76.94,76.89,76.9,2095.0
2015-09-16 14:50:00,76.91,76.93,76.88,76.93,3675.0,76.91,76.93,76.88,76.93,3675.0
2015-09-16 14:55:00,76.93,77.24,76.93,77.14,4889.0,76.93,77.24,76.93,77.14,4889.0
2015-09-16 15:00:00,77.1,77.22,77.1,77.21,3300.0,77.1,77.22,77.1,77.21,3300.0
2015-09-16 15:05:00,77.21,77.24,77.09,77.09,2900.0,77.21,77.24,77.09,77.09,2900.0
2015-09-16 15:10:00,77.14,77.17,77.01,77.08,4372.0,77.14,77.17,77.01,77.08,4372.0
2015-09-16 15:15:00,77.13,77.14,76.98,76.99,3000.0,77.13,77.14,76.98,76.99,3000.0
2015-09-16 15:20:00,76.98,77.08,76.98,77.08,3876.0,76.98,77.08,76.98,77.08,3876.0
2015-09-16 15:25:00,77.11,77.11,76.95,77.0,3600.0,77.11,77.11,76.95,77.0,3600.0
2015-09-16 15:30:00,76.91,77.0,76.91,76.92,3900.0,76.91,77.0,76.91,76.92,3900.0
2015-09-16 15:35:00,76.98,77.05,76.93,76.98,4500.0,76.98,77.05,76.93,76.98,4500.0
2015-09-16 15:40:00,77.0,77.11,76.96,77.0,7926.0,77.0,77.11,76.96,77.0,7926.0
2015-09-16 15:45:00,76.98,76.98,76.88,76.91,3000.0,76.98,76.98,76.88,76.91,3000.0
2015-09-16 15:50:00,76.92,77.0,76.87,76.95,12700.0,76.92,77.0,76.87,76.95,12700.0
2015-09-16 15:55:00,76.96,77.12,76.9,76.94,22628.0,76.96,77.12,76.9,76.94,22628.0
2015-09-17 09:30:00,77.17,77.49,77.12,77.49,4154.0,77.17,77.49,77.12,77.49,4154.0
2015-09-17 09:35:00,77.49,77.55,77.21,77.37,1690.0,77.49,77.55,77.21,77.37,1690.0
2015-09-17 09:40:00,77.35,77.35,77.03,77.24,800.0,77.35,77.35,77.03,77.24,800.0
2015-09-17 09:45:00,77.21,77.3,76.9,76.94,4100.0,77.21,77.3,76.9,76.94,4100.0
2015-09-17 09:50:00,76.93,77.08,76.82,76.94,9243.0,76.93,77.08,76.82,76.94,9243.0
2015-09-17 09:55:00,76.86,76.99,76.86,76.98,800.0,76.86,76.99,76.86,76.98,800.0
2015-09-17 10:00:00,77.03,77.12,77.03,77.12,400.0,77.03,77.12,77.03,77.12,400.0
2015-09-17 10:05:00,77.27,77.27,77.03,77.14,5258.0,77.27,77.27,77.03,77.14,5258.0
2015-09-17 10:10:00,77.02,77.15,77.02,77.15,1000.0,77.02,77.15,77.02,77.15,1000.0
2015-09-17 10:15:00,77.1,77.44,77.1,77.44,2730.0,77.1,77.44,77.1,77.44,2730.0
2015-09-17 10:20:00,77.5,77.51,77.47,77.47,1800.0,77.5,77.51,77.47,77.47,1800.0
2015-09-17 10:25:00,77.38,77.38,77.23,77.23,800.0,77.38,77.38,77.23,77.23,800.0
2015-09-17 10:30:00,77.22,77.28,77.19,77.28,1300.0,77.22,77.28,77.19,77.28,1300.0
2015-09-17 10:35:00,77.31,77.34,77.31,77.34,400.0,77.31,77.34,77.31,77.34,400.0
2015-09-17 10:40:00,77.52,77.67,77.41,77.5,3433.0,77.52,77.67,77.41,77.5,3433.0
2015-09-17 10:45:00,77.45,77.49,77.41,77.45,671.0,77.45,77.49,77.41,77.45,671.0
2015-09-17 10:50:00,77.39,77.39,77.25,77.32,1831.0,77.39,77.39,77.25,77.32,1831.0
2015-09-17 10:55:00,77.35,77.35,77.07,77.14,6900.0,77.35,77.35,77.07,77.14,6900.0
2015-09-17 11:00:00,77.15,77.16,76.96,76.96,1601.0,77.15,77.16,76.96,76.96,1601.0
2015-09-17 11:05:00,77.02,77.16,77.02,77.16,1400.0,77.02,77.16,77.02,77.16,1400.0
2015-09-17 11:10:00,77.1,77.12,77.08,77.11,1100.0,77.1,77.12,77.08,77.11,1100.0
2015-09-17 11:15:00,77.12,77.25,77.11,77.25,400.0,77.12,77.25,77.11,77.25,400.0
2015-09-17 11:20:00,77.19,77.36,77.18,77.34,3600.0,77.19,77.36,77.18,77.34,3600.0
2015-09-17 11:25:00,77.43,77.47,77.43,77.46,500.0,77.43,77.47,77.43,77.46,500.0
2015-09-17 11:30:00,77.52,77.52,77.44,77.51,1900.0,77.52,77.52,77.44,77.51,1900.0
2015-09-17 11:35:00,77.51,77.61,77.5,77.61,2800.0,77.51,77.61,77.5,77.61,2800.0
2015-09-17 11:40:00,77.69,77.69,77.65,77.65,200.0,77.69,77.69,77.65,77.65,200.0
2015-09-17 11:45:00,77.68,77.73,77.68,77.7,1200.0,77.68,77.73,77.68,77.7,1200.0
2015-09-17 11:50:00,77.71,77.79,77.71,77.73,2814.0,77.71,77.79,77.71,77.73,2814.0
2015-09-17 11:55:00,77.75,77.88,77.74,77.88,1400.0,77.75,77.88,77.74,77.88,1400.0
2015-09-17 12:00:00,77.85,77.85,77.69,77.7,2500.0,77.85,77.85,77.69,77.7,2500.0
2015-09-17 12:05:00,77.71,77.75,77.63,77.63,7000.0,77.71,77.75,77.63,77.63,7000.0
2015-09-17 12:10:00,77.58,77.77,77.57,77.76,4330.0,77.58,77.77,77.57,77.76,4330.0
2015-09-17 12:15:00,77.73,77.76,77.65,77.66,7621.0,77.73,77.76,77.65,77.66,7621.0
2015-09-17 12:20:00,77.6,77.6,77.43,77.43,945.0,77.6,77.6,77.43,77.43,945.0
2015-09-17 12:25:00,77.43,77.49,77.39,77.46,4000.0,77.43,77.49,77.39,77.46,4000.0
2015-09-17 12:30:00,77.42,77.42,77.35,77.36,1020.0,77.42,77.42,77.35,77.36,1020.0
2015-09-17 12:35:00,77.35,77.35,77.26,77.3,2400.0,77.35,77.35,77.26,77.3,2400.0
2015-09-17 12:40:00,77.3,77.3,77.21,77.22,1200.0,77.3,77.3,77.21,77.22,1200.0
2015-09-17 12:45:00,77.21,77.25,77.15,77.25,2700.0,77.21,77.25,77.15,77.25,2700.0
2015-09-17 12:50:00,77.25,77.33,77.24,77.26,950.0,77.25,77.33,77.24,77.26,950.0
2015-09-17 12:55:00,77.31,77.54,77.31,77.47,1500.0,77.31,77.54,77.31,77.47,1500.0
2015-09-17 13:00:00,77.47,77.55,77.45,77.48,1600.0,77.47,77.55,77.45,77.48,1600.0
2015-09-17 13:05:00,77.46,77.7,77.41,77.69,3022.0,77.46,77.7,77.41,77.69,3022.0
2015-09-17 13:10:00,77.68,77.85,77.68,77.78,5000.0,77.68,77.85,77.68,77.78,5000.0
2015-09-17 13:15:00,77.78,77.95,77.78,77.95,2900.0,77.78,77.95,77.78,77.95,2900.0
2015-09-17 13:20:00,78.0,78.07,77.82,77.83,5892.0,78.0,78.07,77.82,77.83,5892.0
2015-09-17 13:25:00,77.84,77.93,77.82,77.84,3600.0,77.84,77.93,77.82,77.84,3600.0
2015-09-17 13:30:00,77.8,77.95,77.8,77.95,2807.0,77.8,77.95,77.8,77.95,2807.0
2015-09-17 13:35:00,77.92,78.05,77.91,78.05,10100.0,77.92,78.05,77.91,78.05,10100.0
2015-09-17 13:40:00,77.95,78.01,77.82,77.82,5119.0,77.95,78.01,77.82,77.82,5119.0
2015-09-17 13:45:00,77.75,77.82,77.68,77.75,1800.0,77.75,77.82,77.68,77.75,1800.0
2015-09-17 13:50:00,77.77,77.82,77.69,77.76,1400.0,77.77,77.82,77.69,77.76,1400.0
2015-09-17 13:55:00,77.8,77.8,77.52,77.52,3000.0,77.8,77.8,77.52,77.52,3000.0
2015-09-17 14:00:00,77.67,77.72,77.26,77.26,2386.0,77.67,77.72,77.26,77.26,2386.0
2015-09-17 14:05:00,77.31,77.7,77.31,77.7,4800.0,77.31,77.7,77.31,77.7,4800.0
2015-09-17 14:10:00,77.7,78.12,77.7,78.05,6887.0,77.7,78.12,77.7,78.05,6887.0
2015-09-17 14:15:00,77.92,78.45,77.91,78.45,17407.0,77.92,78.45,77.91,78.45,17407.0
2015-09-17 14:20:00,78.41,78.41,78.25,78.34,7778.0,78.41,78.41,78.25,78.34,7778.0
2015-09-17 14:25:00,78.31,78.34,78.2,78.21,3833.0,78.31,78.34,78.2,78.21,3833.0
2015-09-17 14:30:00,78.21,78.5,78.15,78.5,5500.0,78.21,78.5,78.15,78.5,5500.0
2015-09-17 14:35:00,78.48,78.48,78.25,78.34,20269.0,78.48,78.48,78.25,78.34,20269.0
2015-09-17 14:40:00,78.34,78.73,78.29,78.56,11406.0,78.34,78.73,78.29,78.56,11406.0
2015-09-17 14:45:00,78.55,78.92,78.55,78.81,9165.0,78.55,78.92,78.55,78.81,9165.0
2015-09-17 14:50:00,78.87,78.94,78.78,78.9,4389.0,78.87,78.94,78.78,78.9,4389.0
2015-09-17 14:55:00,78.89,79.07,78.76,78.85,24849.0,78.89,79.07,78.76,78.85,24849.0
2015-09-17 15:00:00,78.85,79.11,78.82,78.86,6336.0,78.85,79.11,78.82,78.86,6336.0
2015-09-17 15:05:00,78.77,78.87,78.62,78.75,6330.0,78.77,78.87,78.62,78.75,6330.0
2015-09-17 15:10:00,78.71,78.71,78.31,78.32,5859.0,78.71,78.71,78.31,78.32,5859.0
2015-09-17 15:15:00,78.28,78.5,78.21,78.36,6791.0,78.28,78.5,78.21,78.36,6791.0
2015-09-17 15:20:00,78.36,78.36,77.88,78.09,4685.0,78.36,78.36,77.88,78.09,4685.0
2015-09-17 15:25:00,78.1,78.32,78.08,78.11,17200.0,78.1,78.32,78.08,78.11,17200.0
2015-09-17 15:30:00,78.14,78.38,78.08,78.37,10627.0,78.14,78.38,78.08,78.37,10627.0
2015-09-17 15:35:00,78.38,78.41,78.08,78.26,6381.0,78.38,78.41,78.08,78.26,6381.0
2015-09-17 15:40:00,78.18,78.27,78.06,78.06,25053.0,78.18,78.27,78.06,78.06,25053.0
2015-09-17 15:45:00,78.08,78.2,77.98,78.06,9616.0,78.08,78.2,77.98,78.06,9616.0
2015-09-17 15:50:00,78.06,78.08,77.88,77.88,10725.0,78.06,78.08,77.88,77.88,10725.0
2015-09-17 15:55:00,77.93,78.02,77.87,77.9,23397.0,77.93,78.02,77.87,77.9,23397.0
2015-09-18 09:30:00,76.8,77.35,76.52,76.52,66921.0,76.8,77.35,76.52,76.52,66921.0
2015-09-18 09:35:00,76.73,77.41,76.55,77.18,3701.0,76.73,77.41,76.55,77.18,3701.0
2015-09-18 09:40:00,77.3,77.3,77.2,77.2,300.0,77.3,77.3,77.2,77.2,300.0
2015-09-18 09:45:00,77.29,77.54,77.28,77.28,3415.0,77.29,77.54,77.28,77.28,3415.0
2015-09-18 09:50:00,77.23,77.23,77.06,77.09,4083.0,77.23,77.23,77.06,77.09,4083.0
2015-09-18 09:55:00,77.16,77.24,77.05,77.05,10309.0,77.16,77.24,77.05,77.05,10309.0
2015-09-18 10:00:00,77.03,77.03,76.65,76.73,2200.0,77.03,77.03,76.65,76.73,2200.0
2015-09-18 10:05:00,76.68,76.99,76.68,76.98,2798.0,76.68,76.99,76.68,76.98,2798.0
2015-09-18 10:10:00,77.02,77.12,77.0,77.05,1700.0,77.02,77.12,77.0,77.05,1700.0
2015-09-18 10:15:00,77.05,77.13,76.93,77.1,3935.0,77.05,77.13,76.93,77.1,3935.0
2015-09-18 10:20:00,77.03,77.19,76.95,77.11,6145.0,77.03,77.19,76.95,77.11,6145.0
2015-09-18 10:25:00,77.17,77.17,76.98,77.0,6319.0,77.17,77.17,76.98,77.0,6319.0
2015-09-18 10:30:00,77.03,77.04,76.86,77.0,3200.0,77.03,77.04,76.86,77.0,3200.0
2015-09-18 10:35:00,76.95,76.97,76.78,76.78,2400.0,76.95,76.97,76.78,76.78,2400.0
2015-09-18 10:40:00,76.8,76.89,76.77,76.83,2896.0,76.8,76.89,76.77,76.83,2896.0
2015-09-18 10:45:00,76.81,77.01,76.81,76.95,2129.0,76.81,77.01,76.81,76.95,2129.0
2015-09-18 10:50:00,77.01,77.16,76.94,77.13,5442.0,77.01,77.16,76.94,77.13,5442.0
2015-09-18 10:55:00,77.09,77.26,77.05,77.18,2800.0,77.09,77.26,77.05,77.18,2800.0
2015-09-18 11:00:00,77.1,77.26,77.1,77.26,9918.0,77.1,77.26,77.1,77.26,9918.0
2015-09-18 11:05:00,77.28,77.43,77.22,77.27,14210.0,77.28,77.43,77.22,77.27,14210.0
2015-09-18 11:10:00,77.22,77.22,77.06,77.12,6800.0,77.22,77.22,77.06,77.12,6800.0
2015-09-18 11:15:00,77.07,77.1,76.99,76.99,3425.0,77.07,77.1,76.99,76.99,3425.0
2015-09-18 11:20:00,77.05,77.05,76.84,76.88,2981.0,77.05,77.05,76.84,76.88,2981.0
2015-09-18 11:25:00,76.94,76.94,76.71,76.72,500.0,76.94,76.94,76.71,76.72,500.0
2015-09-18 11:30:00,76.71,76.96,76.64,76.96,4400.0,76.71,76.96,76.64,76.96,4400.0
2015-09-18 11:35:00,76.93,77.11,76.89,77.11,2700.0,76.93,77.11,76.89,77.11,2700.0
2015-09-18 11:40:00,77.09,77.15,77.05,77.11,2973.0,77.09,77.15,77.05,77.11,2973.0
2015-09-18 11:45:00,77.11,77.33,77.11,77.33,2902.0,77.11,77.33,77.11,77.33,2902.0
2015-09-18 11:50:00,77.37,77.37,77.25,77.25,3100.0,77.37,77.37,77.25,77.25,3100.0
2015-09-18 11:55:00,77.27,77.39,77.27,77.39,2400.0,77.27,77.39,77.27,77.39,2400.0
2015-09-18 12:00:00,77.44,77.44,77.44,77.44,100.0,77.44,77.44,77.44,77.44,100.0
2015-09-18 12:05:00,77.46,77.46,77.25,77.29,3700.0,77.46,77.46,77.25,77.29,3700.0
2015-09-18 12:10:00,77.3,77.3,76.96,76.96,2052.0,77.3,77.3,76.96,76.96,2052.0
2015-09-18 12:15:00,77.0,77.0,76.91,76.91,400.0,77.0,77.0,76.91,76.91,400.0
2015-09-18 12:20:00,76.94,76.94,76.77,76.82,4000.0,76.94,76.94,76.77,76.82,4000.0
2015-09-18 12:25:00,76.84,77.07,76.84,77.02,11111.0,76.84,77.07,76.84,77.02,11111.0
2015-09-18 12:30:00,76.98,77.16,76.93,77.06,9798.0,76.98,77.16,76.93,77.06,9798.0
2015-09-18 12:35:00,77.06,77.09,77.01,77.01,1600.0,77.06,77.09,77.01,77.01,1600.0
2015-09-18 12:40:00,77.04,77.04,76.93,76.98,1236.0,77.04,77.04,76.93,76.98,1236.0
2015-09-18 12:45:00,76.96,77.05,76.96,77.01,500.0,76.96,77.05,76.96,77.01,500.0
2015-09-18 12:50:00,77.09,77.09,77.01,77.05,6300.0,77.09,77.09,77.01,77.05,6300.0
2015-09-18 12:55:00,77.09,77.13,77.05,77.12,4700.0,77.09,77.13,77.05,77.12,4700.0
2015-09-18 13:00:00,77.07,77.2,77.07,77.2,1000.0,77.07,77.2,77.07,77.2,1000.0
2015-09-18 13:05:00,77.22,77.24,77.2,77.23,2639.0,77.22,77.24,77.2,77.23,2639.0
2015-09-18 13:10:00,77.26,77.32,77.22,77.3,1200.0,77.26,77.32,77.22,77.3,1200.0
2015-09-18 13:15:00,77.27,77.31,77.23,77.23,3700.0,77.27,77.31,77.23,77.23,3700.0
2015-09-18 13:20:00,77.2,77.2,77.0,77.01,1000.0,77.2,77.2,77.0,77.01,1000.0
2015-09-18 13:25:00,76.93,77.05,76.87,77.01,2667.0,76.93,77.05,76.87,77.01,2667.0
2015-09-18 13:30:00,77.03,77.03,76.89,76.92,10897.0,77.03,77.03,76.89,76.92,10897.0
2015-09-18 13:35:00,76.94,77.04,76.9,77.04,1500.0,76.94,77.04,76.9,77.04,1500.0
2015-09-18 13:40:00,77.03,77.06,76.99,77.06,1800.0,77.03,77.06,76.99,77.06,1800.0
2015-09-18 13:45:00,77.02,77.02,76.87,76.87,7200.0,77.02,77.02,76.87,76.87,7200.0
2015-09-18 13:50:00,76.83,76.88,76.77,76.83,3500.0,76.83,76.88,76.77,76.83,3500.0
2015-09-18 13:55:00,76.82,76.95,76.74,76.89,2600.0,76.82,76.95,76.74,76.89,2600.0
2015-09-18 14:00:00,76.82,77.01,76.82,76.95,1300.0,76.82,77.01,76.82,76.95,1300.0
2015-09-18 14:05:00,76.98,77.04,76.95,77.03,2888.0,76.98,77.04,76.95,77.03,2888.0
2015-09-18 14:10:00,76.93,77.05,76.93,77.0,2900.0,76.93,77.05,76.93,77.0,2900.0
2015-09-18 14:15:00,76.97,77.05,76.93,77.0,4166.0,76.97,77.05,76.93,77.0,4166.0
2015-09-18 14:20:00,77.04,77.1,76.98,77.09,3000.0,77.04,77.1,76.98,77.09,3000.0
2015-09-18 14:25:00,77.12,77.13,76.81,76.81,8427.0,77.12,77.13,76.81,76.81,8427.0
2015-09-18 14:30:00,76.8,76.95,76.76,76.94,2928.0,76.8,76.95,76.76,76.94,2928.0
2015-09-18 14:35:00,76.93,76.93,76.8,76.93,3246.0,76.93,76.93,76.8,76.93,3246.0
2015-09-18 14:40:00,76.95,77.04,76.84,76.84,3743.0,76.95,77.04,76.84,76.84,3743.0
2015-09-18 14:45:00,76.89,76.92,76.8,76.9,2700.0,76.89,76.92,76.8,76.9,2700.0
2015-09-18 14:50:00,76.87,76.87,76.69,76.69,3610.0,76.87,76.87,76.69,76.69,3610.0
2015-09-18 14:55:00,76.71,76.91,76.66,76.84,5600.0,76.71,76.91,76.66,76.84,5600.0
2015-09-18 15:00:00,76.84,76.89,76.78,76.81,3497.0,76.84,76.89,76.78,76.81,3497.0
2015-09-18 15:05:00,76.8,76.91,76.77,76.81,3530.0,76.8,76.91,76.77,76.81,3530.0
2015-09-18 15:10:00,76.81,76.93,76.8,76.86,3900.0,76.81,76.93,76.8,76.86,3900.0
2015-09-18 15:15:00,76.84,76.84,76.68,76.68,8118.0,76.84,76.84,76.68,76.68,8118.0
2015-09-18 15:20:00,76.68,76.71,76.61,76.71,4300.0,76.68,76.71,76.61,76.71,4300.0
2015-09-18 15:25:00,76.67,76.78,76.66,76.76,8444.0,76.67,76.78,76.66,76.76,8444.0
2015-09-18 15:30:00,76.73,76.8,76.68,76.77,10544.0,76.73,76.8,76.68,76.77,10544.0
2015-09-18 15:35:00,76.75,76.86,76.71,76.83,7840.0,76.75,76.86,76.71,76.83,7840.0
2015-09-18 15:40:00,76.82,76.84,76.7,76.7,6800.0,76.82,76.84,76.7,76.7,6800.0
2015-09-18 15:45:00,76.65,76.73,76.55,76.59,11207.0,76.65,76.73,76.55,76.59,11207.0
2015-09-18 15:50:00,76.59,76.69,76.47,76.62,23054.0,76.59,76.69,76.47,76.62,23054.0
2015-09-18 15:55:00,76.64,76.72,76.48,76.65,31056.0,76.64,76.72,76.48,76.65,31056.0
2015-09-21 09:30:00,77.03,77.74,77.03,77.7,2746.0,77.03,77.74,77.03,77.7,2746.0
2015-09-21 09:35:00,77.67,78.15,77.64,77.69,14900.0,77.67,78.15,77.64,77.69,14900.0
2015-09-21 09:40:00,77.69,77.69,77.41,77.6,1100.0,77.69,77.69,77.41,77.6,1100.0
2015-09-21 09:45:00,77.65,77.72,77.48,77.62,4669.0,77.65,77.72,77.48,77.62,4669.0
2015-09-21 09:50:00,77.66,77.82,77.65,77.66,5200.0,77.66,77.82,77.65,77.66,5200.0
2015-09-21 09:55:00,77.56,77.71,77.51,77.71,3700.0,77.56,77.71,77.51,77.71,3700.0
2015-09-21 10:00:00,77.73,77.84,77.73,77.83,950.0,77.73,77.84,77.73,77.83,950.0
2015-09-21 10:05:00,77.89,78.06,77.89,78.0,3400.0,77.89,78.06,77.89,78.0,3400.0
2015-09-21 10:10:00,78.04,78.05,77.87,77.89,4400.0,78.04,78.05,77.87,77.89,4400.0
2015-09-21 10:15:00,77.71,78.01,77.71,77.88,9163.0,77.71,78.01,77.71,77.88,9163.0
2015-09-21 10:20:00,77.92,78.09,77.92,77.95,2104.0,77.92,78.09,77.92,77.95,2104.0
2015-09-21 10:25:00,78.02,78.22,78.01,78.06,3000.0,78.02,78.22,78.01,78.06,3000.0
2015-09-21 10:30:00,78.19,78.3,78.13,78.27,1100.0,78.19,78.3,78.13,78.27,1100.0
2015-09-21 10:35:00,78.26,78.32,78.08,78.32,3700.0,78.26,78.32,78.08,78.32,3700.0
2015-09-21 10:40:00,78.25,78.28,78.1,78.1,2818.0,78.25,78.28,78.1,78.1,2818.0
2015-09-21 10:45:00,78.16,78.27,78.01,78.06,3400.0,78.16,78.27,78.01,78.06,3400.0
2015-09-21 10:50:00,78.04,78.16,78.01,78.1,4781.0,78.04,78.16,78.01,78.1,4781.0
2015-09-21 10:55:00,78.06,78.06,77.98,78.05,1558.0,78.06,78.06,77.98,78.05,1558.0
2015-09-21 11:00:00,78.08,78.1,77.93,78.05,5200.0,78.08,78.1,77.93,78.05,5200.0
2015-09-21 11:05:00,78.03,78.15,78.02,78.1,2200.0,78.03,78.15,78.02,78.1,2200.0
2015-09-21 11:10:00,78.09,78.11,78.01,78.03,5808.0,78.09,78.11,78.01,78.03,5808.0
2015-09-21 11:15:00,78.08,78.08,77.92,77.98,6954.0,78.08,78.08,77.92,77.98,6954.0
2015-09-21 11:20:00,77.95,77.95,77.77,77.79,2017.0,77.95,77.95,77.77,77.79,2017.0
2015-09-21 11:25:00,77.84,77.97,77.8,77.91,4800.0,77.84,77.97,77.8,77.91,4800.0
2015-09-21 11:30:00,77.91,77.91,77.51,77.53,3979.0,77.91,77.91,77.51,77.53,3979.0
2015-09-21 11:35:00,77.52,77.52,77.31,77.31,3099.0,77.52,77.52,77.31,77.31,3099.0
2015-09-21 11:40:00,77.31,77.34,77.24,77.32,3200.0,77.31,77.34,77.24,77.32,3200.0
2015-09-21 11:45:00,77.26,77.26,77.11,77.15,4350.0,77.26,77.26,77.11,77.15,4350.0
2015-09-21 11:50:00,77.08,77.24,77.08,77.16,1600.0,77.08,77.24,77.08,77.16,1600.0
2015-09-21 11:55:00,77.17,77.17,76.85,76.92,5400.0,77.17,77.17,76.85,76.92,5400.0
2015-09-21 12:00:00,76.88,76.9,76.56,76.56,12095.0,76.88,76.9,76.56,76.56,12095.0
2015-09-21 12:05:00,76.59,76.71,76.51,76.51,2900.0,76.59,76.71,76.51,76.51,2900.0
2015-09-21 12:10:00,76.58,76.77,76.54,76.76,1800.0,76.58,76.77,76.54,76.76,1800.0
2015-09-21 12:15:00,76.71,76.78,76.52,76.54,3605.0,76.71,76.78,76.52,76.54,3605.0
2015-09-21 12:20:00,76.54,76.69,76.54,76.66,1300.0,76.54,76.69,76.54,76.66,1300.0
2015-09-21 12:25:00,76.62,76.67,76.56,76.64,3615.0,76.62,76.67,76.56,76.64,3615.0
2015-09-21 12:30:00,76.59,76.59,76.28,76.28,2655.0,76.59,76.59,76.28,76.28,2655.0
2015-09-21 12:35:00,76.24,76.36,76.12,76.36,1000.0,76.24,76.36,76.12,76.36,1000.0
2015-09-21 12:40:00,76.38,76.39,76.35,76.35,900.0,76.38,76.39,76.35,76.35,900.0
2015-09-21 12:45:00,76.42,76.43,76.31,76.43,3411.0,76.42,76.43,76.31,76.43,3411.0
2015-09-21 12:50:00,76.4,76.41,76.29,76.34,5120.0,76.4,76.41,76.29,76.34,5120.0
2015-09-21 12:55:00,76.29,76.45,76.29,76.33,7005.0,76.29,76.45,76.29,76.33,7005.0
2015-09-21 13:00:00,76.35,76.42,76.32,76.34,2900.0,76.35,76.42,76.32,76.34,2900.0
2015-09-21 13:05:00,76.36,76.47,76.34,76.43,1500.0,76.36,76.47,76.34,76.43,1500.0
2015-09-21 13:10:00,76.48,76.59,76.42,76.53,5645.0,76.48,76.59,76.42,76.53,5645.0
2015-09-21 13:15:00,76.52,76.72,76.52,76.66,3100.0,76.52,76.72,76.52,76.66,3100.0
2015-09-21 13:20:00,76.67,76.74,76.63,76.74,4700.0,76.67,76.74,76.63,76.74,4700.0
2015-09-21 13:25:00,76.84,76.85,76.64,76.75,11201.0,76.84,76.85,76.64,76.75,11201.0
2015-09-21 13:30:00,76.77,76.77,76.54,76.61,4835.0,76.77,76.77,76.54,76.61,4835.0
2015-09-21 13:35:00,76.64,76.85,76.62,76.72,5484.0,76.64,76.85,76.62,76.72,5484.0
2015-09-21 13:40:00,76.75,76.81,76.65,76.81,3103.0,76.75,76.81,76.65,76.81,3103.0
2015-09-21 13:45:00,76.77,76.77,76.52,76.68,19449.0,76.77,76.77,76.52,76.68,19449.0
2015-09-21 13:50:00,76.63,76.72,76.62,76.65,2200.0,76.63,76.72,76.62,76.65,2200.0
2015-09-21 13:55:00,76.69,76.69,76.48,76.61,5850.0,76.69,76.69,76.48,76.61,5850.0
2015-09-21 14:00:00,76.7,76.91,76.7,76.88,3600.0,76.7,76.91,76.7,76.88,3600.0
2015-09-21 14:05:00,76.84,76.84,76.51,76.53,4323.0,76.84,76.84,76.51,76.53,4323.0
2015-09-21 14:10:00,76.6,76.6,76.2,76.4,9073.0,76.6,76.6,76.2,76.4,9073.0
2015-09-21 14:15:00,76.42,76.67,76.42,76.67,3600.0,76.42,76.67,76.42,76.67,3600.0
2015-09-21 14:20:00,76.66,76.77,76.62,76.7,12356.0,76.66,76.77,76.62,76.7,12356.0
2015-09-21 14:25:00,76.7,76.7,76.48,76.48,5343.0,76.7,76.7,76.48,76.48,5343.0
2015-09-21 14:30:00,76.5,76.68,76.47,76.65,5442.0,76.5,76.68,76.47,76.65,5442.0
2015-09-21 14:35:00,76.66,76.66,76.5,76.58,1800.0,76.66,76.66,76.5,76.58,1800.0
2015-09-21 14:40:00,76.64,76.64,76.4,76.45,4880.0,76.64,76.64,76.4,76.45,4880.0
2015-09-21 14:45:00,76.48,76.5,76.36,76.4,3600.0,76.48,76.5,76.36,76.4,3600.0
2015-09-21 14:50:00,76.41,76.53,76.39,76.44,5300.0,76.41,76.53,76.39,76.44,5300.0
2015-09-21 14:55:00,76.5,76.55,76.36,76.36,4388.0,76.5,76.55,76.36,76.36,4388.0
2015-09-21 15:00:00,76.37,76.52,76.37,76.4,4791.0,76.37,76.52,76.37,76.4,4791.0
2015-09-21 15:05:00,76.41,76.5,76.36,76.44,5098.0,76.41,76.5,76.36,76.44,5098.0
2015-09-21 15:10:00,76.41,76.52,76.3,76.49,5216.0,76.41,76.52,76.3,76.49,5216.0
2015-09-21 15:15:00,76.47,76.58,76.41,76.56,3600.0,76.47,76.58,76.41,76.56,3600.0
2015-09-21 15:20:00,76.5,76.66,76.48,76.48,5400.0,76.5,76.66,76.48,76.48,5400.0
2015-09-21 15:25:00,76.48,76.52,76.32,76.52,10706.0,76.48,76.52,76.32,76.52,10706.0
2015-09-21 15:30:00,76.55,76.55,76.2,76.25,5090.0,76.55,76.55,76.2,76.25,5090.0
2015-09-21 15:35:00,76.2,76.46,76.16,76.41,11630.0,76.2,76.46,76.16,76.41,11630.0
2015-09-21 15:40:00,76.41,76.45,76.35,76.45,7378.0,76.41,76.45,76.35,76.45,7378.0
2015-09-21 15:45:00,76.43,76.56,76.36,76.36,11674.0,76.43,76.56,76.36,76.36,11674.0
2015-09-21 15:50:00,76.28,76.37,76.24,76.36,7000.0,76.28,76.37,76.24,76.36,7000.0
2015-09-21 15:55:00,76.31,76.48,76.31,76.45,12482.0,76.31,76.48,76.31,76.45,12482.0
2015-09-22 09:30:00,75.63,76.27,75.63,75.96,3132.0,75.63,76.27,75.63,75.96,3132.0
2015-09-22 09:35:00,75.69,75.9,75.55,75.9,2300.0,75.69,75.9,75.55,75.9,2300.0
2015-09-22 09:40:00,76.01,76.22,75.82,75.82,8700.0,76.01,76.22,75.82,75.82,8700.0
2015-09-22 09:45:00,75.97,76.18,75.95,75.95,2460.0,75.97,76.18,75.95,75.95,2460.0
2015-09-22 09:50:00,75.93,75.93,75.79,75.79,1300.0,75.93,75.93,75.79,75.79,1300.0
2015-09-22 09:55:00,75.69,75.79,75.56,75.66,2500.0,75.69,75.79,75.56,75.66,2500.0
2015-09-22 10:00:00,75.7,75.96,75.7,75.95,900.0,75.7,75.96,75.7,75.95,900.0
2015-09-22 10:05:00,75.85,75.9,75.61,75.61,1612.0,75.85,75.9,75.61,75.61,1612.0
2015-09-22 10:10:00,75.72,75.72,75.47,75.55,3300.0,75.72,75.72,75.47,75.55,3300.0
2015-09-22 10:15:00,75.56,75.7,75.4,75.7,2300.0,75.56,75.7,75.4,75.7,2300.0
2015-09-22 10:20:00,75.69,75.82,75.63,75.77,2300.0,75.69,75.82,75.63,75.77,2300.0
2015-09-22 10:25:00,75.66,75.86,75.63,75.75,2300.0,75.66,75.86,75.63,75.75,2300.0
2015-09-22 10:30:00,75.74,75.86,75.61,75.8,8796.0,75.74,75.86,75.61,75.8,8796.0
2015-09-22 10:35:00,75.8,75.8,75.54,75.75,6961.0,75.8,75.8,75.54,75.75,6961.0
2015-09-22 10:40:00,75.75,75.75,75.63,75.69,8346.0,75.75,75.75,75.63,75.69,8346.0
2015-09-22 10:45:00,75.64,75.64,75.48,75.58,1600.0,75.64,75.64,75.48,75.58,1600.0
2015-09-22 10:50:00,75.48,75.65,75.48,75.63,3472.0,75.48,75.65,75.48,75.63,3472.0
2015-09-22 10:55:00,75.66,75.66,75.48,75.5,2506.0,75.66,75.66,75.48,75.5,2506.0
2015-09-22 11:00:00,75.51,75.77,75.5,75.64,13216.0,75.51,75.77,75.5,75.64,13216.0
2015-09-22 11:05:00,75.7,75.79,75.68,75.77,3200.0,75.7,75.79,75.68,75.77,3200.0
2015-09-22 11:10:00,75.75,75.84,75.74,75.77,4900.0,75.75,75.84,75.74,75.77,4900.0
2015-09-22 11:15:00,75.73,75.82,75.61,75.64,4800.0,75.73,75.82,75.61,75.64,4800.0
2015-09-22 11:20:00,75.64,75.68,75.54,75.64,2800.0,75.64,75.68,75.54,75.64,2800.0
2015-09-22 11:25:00,75.54,75.65,75.48,75.65,1500.0,75.54,75.65,75.48,75.65,1500.0
2015-09-22 11:30:00,75.61,75.69,75.51,75.51,3668.0,75.61,75.69,75.51,75.51,3668.0
2015-09-22 11:35:00,75.56,75.6,75.45,75.48,2848.0,75.56,75.6,75.45,75.48,2848.0
2015-09-22 11:40:00,75.5,75.59,75.49,75.52,2000.0,75.5,75.59,75.49,75.52,2000.0
2015-09-22 11:45:00,75.56,75.6,75.45,75.56,6503.0,75.56,75.6,75.45,75.56,6503.0
2015-09-22 11:50:00,75.53,75.64,75.53,75.6,4545.0,75.53,75.64,75.53,75.6,4545.0
2015-09-22 11:55:00,75.62,75.77,75.56,75.75,4895.0,75.62,75.77,75.56,75.75,4895.0
2015-09-22 12:00:00,75.71,75.73,75.65,75.7,5000.0,75.71,75.73,75.65,75.7,5000.0
2015-09-22 12:05:00,75.71,76.01,75.71,75.83,6500.0,75.71,76.01,75.71,75.83,6500.0
2015-09-22 12:10:00,75.81,75.95,75.81,75.95,3411.0,75.81,75.95,75.81,75.95,3411.0
2015-09-22 12:15:00,75.92,76.04,75.86,75.97,7574.0,75.92,76.04,75.86,75.97,7574.0
2015-09-22 12:20:00,76.05,76.23,76.05,76.16,5490.0,76.05,76.23,76.05,76.16,5490.0
2015-09-22 12:25:00,76.12,76.13,76.07,76.11,3300.0,76.12,76.13,76.07,76.11,3300.0
2015-09-22 12:30:00,76.14,76.35,76.14,76.25,3548.0,76.14,76.35,76.14,76.25,3548.0
2015-09-22 12:35:00,76.26,76.28,76.13,76.26,7200.0,76.26,76.28,76.13,76.26,7200.0
2015-09-22 12:40:00,76.27,76.36,76.25,76.33,7900.0,76.27,76.36,76.25,76.33,7900.0
2015-09-22 12:45:00,76.3,76.32,76.22,76.27,1703.0,76.3,76.32,76.22,76.27,1703.0
2015-09-22 12:50:00,76.24,76.26,75.88,76.07,5788.0,76.24,76.26,75.88,76.07,5788.0
2015-09-22 12:55:00,76.11,76.13,76.0,76.0,4563.0,76.11,76.13,76.0,76.0,4563.0
2015-09-22 13:00:00,76.03,76.08,75.98,76.04,4672.0,76.03,76.08,75.98,76.04,4672.0
2015-09-22 13:05:00,76.08,76.08,75.96,75.97,4746.0,76.08,76.08,75.96,75.97,4746.0
2015-09-22 13:10:00,75.97,76.06,75.9,75.95,3231.0,75.97,76.06,75.9,75.95,3231.0
2015-09-22 13:15:00,75.97,76.04,75.95,76.04,1100.0,75.97,76.04,75.95,76.04,1100.0
2015-09-22 13:20:00,75.99,75.99,75.94,75.95,3900.0,75.99,75.99,75.94,75.95,3900.0
2015-09-22 13:25:00,75.94,75.97,75.77,75.84,2769.0,75.94,75.97,75.77,75.84,2769.0
2015-09-22 13:30:00,75.87,75.99,75.87,75.96,14372.0,75.87,75.99,75.87,75.96,14372.0
2015-09-22 13:35:00,75.94,76.06,75.94,76.01,3798.0,75.94,76.06,75.94,76.01,3798.0
2015-09-22 13:40:00,76.02,76.26,76.01,76.26,3300.0,76.02,76.26,76.01,76.26,3300.0
2015-09-22 13:45:00,76.18,76.25,76.13,76.24,10200.0,76.18,76.25,76.13,76.24,10200.0
2015-09-22 13:50:00,76.2,76.22,76.12,76.12,4546.0,76.2,76.22,76.12,76.12,4546.0
2015-09-22 13:55:00,76.08,76.11,75.68,76.11,9533.0,76.08,76.11,75.68,76.11,9533.0
2015-09-22 14:00:00,76.04,76.04,75.78,76.03,3000.0,76.04,76.04,75.78,76.03,3000.0
2015-09-22 14:05:00,76.03,76.14,76.0,76.0,4900.0,76.03,76.14,76.0,76.0,4900.0
2015-09-22 14:10:00,75.97,76.05,75.89,76.05,7401.0,75.97,76.05,75.89,76.05,7401.0
2015-09-22 14:15:00,76.04,76.14,76.03,76.03,2800.0,76.04,76.14,76.03,76.03,2800.0
2015-09-22 14:20:00,76.08,76.13,76.04,76.13,2300.0,76.08,76.13,76.04,76.13,2300.0
2015-09-22 14:25:00,76.11,76.11,75.87,75.92,4395.0,76.11,76.11,75.87,75.92,4395.0
2015-09-22 14:30:00,75.93,75.99,75.87,75.87,4350.0,75.93,75.99,75.87,75.87,4350.0
2015-09-22 14:35:00,75.87,75.91,75.76,75.85,1800.0,75.87,75.91,75.76,75.85,1800.0
2015-09-22 14:40:00,75.91,75.93,75.84,75.85,2725.0,75.91,75.93,75.84,75.85,2725.0
2015-09-22 14:45:00,75.88,75.94,75.61,75.61,3250.0,75.88,75.94,75.61,75.61,3250.0
2015-09-22 14:50:00,75.69,75.88,75.69,75.79,6200.0,75.69,75.88,75.69,75.79,6200.0
2015-09-22 14:55:00,75.8,75.89,75.78,75.87,2968.0,75.8,75.89,75.78,75.87,2968.0
2015-09-22 15:00:00,75.93,76.0,75.9,75.98,4097.0,75.93,76.0,75.9,75.98,4097.0
2015-09-22 15:05:00,76.01,76.03,75.96,75.97,2700.0,76.01,76.03,75.96,75.97,2700.0
2015-09-22 15:10:00,76.04,76.06,75.85,75.93,4068.0,76.04,76.06,75.85,75.93,4068.0
2015-09-22 15:15:00,75.98,76.02,75.92,75.93,3200.0,75.98,76.02,75.92,75.93,3200.0
2015-09-22 15:20:00,75.94,76.04,75.88,75.97,10130.0,75.94,76.04,75.88,75.97,10130.0
2015-09-22 15:25:00,76.02,76.1,75.99,76.02,5500.0,76.02,76.1,75.99,76.02,5500.0
2015-09-22 15:30:00,76.09,76.15,76.02,76.09,6362.0,76.09,76.15,76.02,76.09,6362.0
2015-09-22 15:35:00,76.12,76.25,76.02,76.06,8753.0,76.12,76.25,76.02,76.06,8753.0
2015-09-22 15:40:00,76.08,76.21,76.07,76.21,5350.0,76.08,76.21,76.07,76.21,5350.0
2015-09-22 15:45:00,76.17,76.2,76.04,76.04,9461.0,76.17,76.2,76.04,76.04,9461.0
2015-09-22 15:50:00,75.98,76.08,75.96,76.02,14032.0,75.98,76.08,75.96,76.02,14032.0
2015-09-22 15:55:00,76.03,76.28,75.98,76.23,24189.0,76.03,76.28,75.98,76.23,24189.0
2015-09-23 09:30:00,76.13,76.41,76.1,76.4,2310.0,76.13,76.41,76.1,76.4,2310.0
2015-09-23 09:35:00,76.41,76.46,75.98,76.12,3321.0,76.41,76.46,75.98,76.12,3321.0
2015-09-23 09:40:00,76.12,76.13,76.01,76.01,1400.0,76.12,76.13,76.01,76.01,1400.0
2015-09-23 09:45:00,76.17,76.22,76.02,76.2,10085.0,76.17,76.22,76.02,76.2,10085.0
2015-09-23 09:50:00,76.21,76.28,76.13,76.2,2813.0,76.21,76.28,76.13,76.2,2813.0
2015-09-23 09:55:00,76.25,76.41,76.23,76.34,4800.0,76.25,76.41,76.23,76.34,4800.0
2015-09-23 10:00:00,76.34,76.37,76.13,76.35,9016.0,76.34,76.37,76.13,76.35,9016.0
2015-09-23 10:05:00,76.31,76.31,76.12,76.22,6250.0,76.31,76.31,76.12,76.22,6250.0
2015-09-23 10:10:00,76.15,76.54,76.15,76.52,2700.0,76.15,76.54,76.15,76.52,2700.0
2015-09-23 10:15:00,76.53,76.55,76.34,76.41,9350.0,76.53,76.55,76.34,76.41,9350.0
2015-09-23 10:20:00,76.42,76.71,76.36,76.65,2200.0,76.42,76.71,76.36,76.65,2200.0
2015-09-23 10:25:00,76.69,76.73,76.52,76.65,5300.0,76.69,76.73,76.52,76.65,5300.0
2015-09-23 10:30:00,76.6,76.71,76.48,76.53,2700.0,76.6,76.71,76.48,76.53,2700.0
2015-09-23 10:35:00,76.53,76.79,76.53,76.77,3132.0,76.53,76.79,76.53,76.77,3132.0
2015-09-23 10:40:00,76.66,76.66,76.55,76.56,3563.0,76.66,76.66,76.55,76.56,3563.0
2015-09-23 10:45:00,76.7,76.81,76.7,76.81,900.0,76.7,76.81,76.7,76.81,900.0
2015-09-23 10:50:00,76.79,76.98,76.79,76.97,2800.0,76.79,76.98,76.79,76.97,2800.0
2015-09-23 10:55:00,76.99,77.09,76.89,77.09,8636.0,76.99,77.09,76.89,77.09,8636.0
2015-09-23 11:00:00,77.15,77.43,77.15,77.4,4316.0,77.15,77.43,77.15,77.4,4316.0
2015-09-23 11:05:00,77.44,77.52,77.28,77.32,8798.0,77.44,77.52,77.28,77.32,8798.0
2015-09-23 11:10:00,77.29,77.29,77.07,77.07,2314.0,77.29,77.29,77.07,77.07,2314.0
2015-09-23 11:15:00,77.04,77.09,76.83,77.03,5359.0,77.04,77.09,76.83,77.03,5359.0
2015-09-23 11:20:00,77.01,77.02,76.85,76.9,4450.0,77.01,77.02,76.85,76.9,4450.0
2015-09-23 11:25:00,76.91,76.95,76.85,76.9,3500.0,76.91,76.95,76.85,76.9,3500.0
2015-09-23 11:30:00,76.94,76.96,76.83,76.86,6450.0,76.94,76.96,76.83,76.86,6450.0
2015-09-23 11:35:00,76.85,76.87,76.78,76.83,2968.0,76.85,76.87,76.78,76.83,2968.0
2015-09-23 11:40:00,76.86,76.92,76.75,76.76,4400.0,76.86,76.92,76.75,76.76,4400.0
2015-09-23 11:45:00,76.69,76.91,76.62,76.87,7695.0,76.69,76.91,76.62,76.87,7695.0
2015-09-23 11:50:00,76.89,76.99,76.87,76.87,4500.0,76.89,76.99,76.87,76.87,4500.0
2015-09-23 11:55:00,76.82,76.96,76.82,76.95,4000.0,76.82,76.96,76.82,76.95,4000.0
2015-09-23 12:00:00,76.95,76.98,76.65,76.71,3196.0,76.95,76.98,76.65,76.71,3196.0
2015-09-23 12:05:00,76.67,76.76,76.66,76.74,1538.0,76.67,76.76,76.66,76.74,1538.0
2015-09-23 12:10:00,76.71,76.93,76.67,76.9,1800.0,76.71,76.93,76.67,76.9,1800.0
2015-09-23 12:15:00,76.98,76.98,76.81,76.81,2153.0,76.98,76.98,76.81,76.81,2153.0
2015-09-23 12:20:00,76.88,76.91,76.77,76.91,2629.0,76.88,76.91,76.77,76.91,2629.0
2015-09-23 12:25:00,76.9,77.02,76.9,76.96,4000.0,76.9,77.02,76.9,76.96,4000.0
2015-09-23 12:30:00,76.99,77.0,76.94,77.0,1350.0,76.99,77.0,76.94,77.0,1350.0
2015-09-23 12:35:00,77.03,77.03,76.93,76.93,3100.0,77.03,77.03,76.93,76.93,3100.0
2015-09-23 12:40:00,76.85,76.93,76.84,76.87,4500.0,76.85,76.93,76.84,76.87,4500.0
2015-09-23 12:45:00,76.86,76.87,76.64,76.64,1800.0,76.86,76.87,76.64,76.64,1800.0
2015-09-23 12:50:00,76.68,76.71,76.61,76.65,3300.0,76.68,76.71,76.61,76.65,3300.0
2015-09-23 12:55:00,76.64,76.7,76.59,76.62,11748.0,76.64,76.7,76.59,76.62,11748.0
2015-09-23 13:00:00,76.67,76.73,76.67,76.7,1000.0,76.67,76.73,76.67,76.7,1000.0
2015-09-23 13:05:00,76.72,76.8,76.69,76.8,800.0,76.72,76.8,76.69,76.8,800.0
2015-09-23 13:10:00,76.8,76.8,76.7,76.7,2006.0,76.8,76.8,76.7,76.7,2006.0
2015-09-23 13:15:00,76.68,76.72,76.66,76.7,1700.0,76.68,76.72,76.66,76.7,1700.0
2015-09-23 13:20:00,76.7,76.71,76.62,76.62,2950.0,76.7,76.71,76.62,76.62,2950.0
2015-09-23 13:25:00,76.62,76.62,76.54,76.55,600.0,76.62,76.62,76.54,76.55,600.0
2015-09-23 13:30:00,76.51,76.65,76.51,76.65,3003.0,76.51,76.65,76.51,76.65,3003.0
2015-09-23 13:35:00,76.67,76.67,76.47,76.49,3800.0,76.67,76.67,76.47,76.49,3800.0
2015-09-23 13:40:00,76.48,76.66,76.48,76.64,2400.0,76.48,76.66,76.48,76.64,2400.0
2015-09-23 13:45:00,76.64,76.64,76.58,76.58,1177.0,76.64,76.64,76.58,76.58,1177.0
2015-09-23 13:50:00,76.58,76.58,76.42,76.46,3094.0,76.58,76.58,76.42,76.46,3094.0
2015-09-23 13:55:00,76.48,76.54,76.48,76.51,1300.0,76.48,76.54,76.48,76.51,1300.0
2015-09-23 14:00:00,76.53,76.7,76.5,76.64,1910.0,76.53,76.7,76.5,76.64,1910.0
2015-09-23 14:05:00,76.64,76.77,76.64,76.77,2500.0,76.64,76.77,76.64,76.77,2500.0
2015-09-23 14:10:00,76.74,76.82,76.73,76.82,1700.0,76.74,76.82,76.73,76.82,1700.0
2015-09-23 14:15:00,76.79,76.93,76.79,76.86,3618.0,76.79,76.93,76.79,76.86,3618.0
2015-09-23 14:20:00,76.86,76.89,76.78,76.81,3533.0,76.86,76.89,76.78,76.81,3533.0
2015-09-23 14:25:00,76.86,76.86,76.74,76.81,2100.0,76.86,76.86,76.74,76.81,2100.0
2015-09-23 14:30:00,76.81,76.92,76.78,76.81,3668.0,76.81,76.92,76.78,76.81,3668.0
2015-09-23 14:35:00,76.7,76.73,76.55,76.61,2000.0,76.7,76.73,76.55,76.61,2000.0
2015-09-23 14:40:00,76.56,76.59,76.4,76.43,3980.0,76.56,76.59,76.4,76.43,3980.0
2015-09-23 14:45:00,76.49,76.51,76.39,76.51,3866.0,76.49,76.51,76.39,76.51,3866.0
2015-09-23 14:50:00,76.56,76.56,76.38,76.47,4900.0,76.56,76.56,76.38,76.47,4900.0
2015-09-23 14:55:00,76.41,76.48,76.35,76.37,3600.0,76.41,76.48,76.35,76.37,3600.0
2015-09-23 15:00:00,76.42,76.6,76.39,76.51,5381.0,76.42,76.6,76.39,76.51,5381.0
2015-09-23 15:05:00,76.48,76.52,76.47,76.48,2600.0,76.48,76.52,76.47,76.48,2600.0
2015-09-23 15:10:00,76.46,76.49,76.4,76.4,2700.0,76.46,76.49,76.4,76.4,2700.0
2015-09-23 15:15:00,76.36,76.46,76.33,76.45,4500.0,76.36,76.46,76.33,76.45,4500.0
2015-09-23 15:20:00,76.44,76.49,76.37,76.43,5300.0,76.44,76.49,76.37,76.43,5300.0
2015-09-23 15:25:00,76.42,76.53,76.41,76.53,4150.0,76.42,76.53,76.41,76.53,4150.0
2015-09-23 15:30:00,76.53,76.64,76.49,76.64,7043.0,76.53,76.64,76.49,76.64,7043.0
2015-09-23 15:35:00,76.61,76.65,76.59,76.64,4800.0,76.61,76.65,76.59,76.64,4800.0
2015-09-23 15:40:00,76.64,76.69,76.64,76.68,3915.0,76.64,76.69,76.64,76.68,3915.0
2015-09-23 15:45:00,76.68,76.72,76.63,76.7,6808.0,76.68,76.72,76.63,76.7,6808.0
2015-09-23 15:50:00,76.71,76.74,76.66,76.72,9000.0,76.71,76.74,76.66,76.72,9000.0
2015-09-23 15:55:00,76.7,76.76,76.64,76.7,11421.0,76.7,76.76,76.64,76.7,11421.0
2015-09-24 09:30:00,76.05,76.36,75.64,76.2,2706.0,76.05,76.36,75.64,76.2,2706.0
2015-09-24 09:35:00,76.3,76.34,75.89,76.25,2600.0,76.3,76.34,75.89,76.25,2600.0
2015-09-24 09:40:00,76.28,76.28,76.12,76.15,1508.0,76.28,76.28,76.12,76.15,1508.0
2015-09-24 09:45:00,75.95,76.25,75.94,76.06,6000.0,75.95,76.25,75.94,76.06,6000.0
2015-09-24 09:50:00,76.0,76.27,75.99,76.2,5324.0,76.0,76.27,75.99,76.2,5324.0
2015-09-24 09:55:00,76.15,76.24,76.0,76.24,6550.0,76.15,76.24,76.0,76.24,6550.0
2015-09-24 10:00:00,76.17,76.41,76.17,76.2,2549.0,76.17,76.41,76.17,76.2,2549.0
2015-09-24 10:05:00,76.14,76.28,76.03,76.2,9172.0,76.14,76.28,76.03,76.2,9172.0
2015-09-24 10:10:00,76.16,76.3,76.12,76.28,3100.0,76.16,76.3,76.12,76.28,3100.0
2015-09-24 10:15:00,76.18,76.42,76.18,76.33,2400.0,76.18,76.42,76.18,76.33,2400.0
2015-09-24 10:20:00,76.4,76.4,76.15,76.3,3400.0,76.4,76.4,76.15,76.3,3400.0
2015-09-24 10:25:00,76.24,76.29,75.94,75.94,2300.0,76.24,76.29,75.94,75.94,2300.0
2015-09-24 10:30:00,75.9,75.95,75.75,75.84,4000.0,75.9,75.95,75.75,75.84,4000.0
2015-09-24 10:35:00,75.8,75.9,75.67,75.79,6650.0,75.8,75.9,75.67,75.79,6650.0
2015-09-24 10:40:00,75.8,75.88,75.63,75.75,7255.0,75.8,75.88,75.63,75.75,7255.0
2015-09-24 10:45:00,75.72,75.83,75.65,75.83,7700.0,75.72,75.83,75.65,75.83,7700.0
2015-09-24 10:50:00,75.75,75.84,75.63,75.64,1614.0,75.75,75.84,75.63,75.64,1614.0
2015-09-24 10:55:00,75.6,75.61,75.44,75.61,3172.0,75.6,75.61,75.44,75.61,3172.0
2015-09-24 11:00:00,75.51,75.61,75.42,75.46,1550.0,75.51,75.61,75.42,75.46,1550.0
2015-09-24 11:05:00,75.49,75.58,75.47,75.58,1980.0,75.49,75.58,75.47,75.58,1980.0
2015-09-24 11:10:00,75.56,75.56,75.26,75.29,11030.0,75.56,75.56,75.26,75.29,11030.0
2015-09-24 11:15:00,75.31,75.49,75.3,75.39,3600.0,75.31,75.49,75.3,75.39,3600.0
2015-09-24 11:20:00,75.42,75.43,75.42,75.42,2400.0,75.42,75.43,75.42,75.42,2400.0
2015-09-24 11:25:00,75.49,75.53,75.38,75.41,1800.0,75.49,75.53,75.38,75.41,1800.0
2015-09-24 11:30:00,75.4,75.46,75.27,75.3,2500.0,75.4,75.46,75.27,75.3,2500.0
2015-09-24 11:35:00,75.33,75.33,75.23,75.28,2500.0,75.33,75.33,75.23,75.28,2500.0
2015-09-24 11:40:00,75.26,75.41,75.14,75.29,2800.0,75.26,75.41,75.14,75.29,2800.0
2015-09-24 11:45:00,75.53,75.53,75.4,75.42,2500.0,75.53,75.53,75.4,75.42,2500.0
2015-09-24 11:50:00,75.42,75.42,75.32,75.42,1500.0,75.42,75.42,75.32,75.42,1500.0
2015-09-24 11:55:00,75.45,75.71,75.42,75.7,3400.0,75.45,75.71,75.42,75.7,3400.0
2015-09-24 12:00:00,75.66,75.74,75.51,75.55,1400.0,75.66,75.74,75.51,75.55,1400.0
2015-09-24 12:05:00,75.59,75.65,75.55,75.61,2000.0,75.59,75.65,75.55,75.61,2000.0
2015-09-24 12:10:00,75.56,75.62,75.56,75.57,1612.0,75.56,75.62,75.56,75.57,1612.0
2015-09-24 12:15:00,75.6,75.76,75.59,75.74,2145.0,75.6,75.76,75.59,75.74,2145.0
2015-09-24 12:20:00,75.76,75.8,75.7,75.76,1390.0,75.76,75.8,75.7,75.76,1390.0
2015-09-24 12:25:00,75.79,75.91,75.77,75.83,2200.0,75.79,75.91,75.77,75.83,2200.0
2015-09-24 12:30:00,75.82,75.96,75.76,75.96,1846.0,75.82,75.96,75.76,75.96,1846.0
2015-09-24 12:35:00,75.95,75.98,75.95,75.98,300.0,75.95,75.98,75.95,75.98,300.0
2015-09-24 12:40:00,75.98,76.04,75.96,75.97,1900.0,75.98,76.04,75.96,75.97,1900.0
2015-09-24 12:45:00,75.91,75.91,75.89,75.89,400.0,75.91,75.91,75.89,75.89,400.0
2015-09-24 12:50:00,75.92,76.04,75.88,75.88,3149.0,75.92,76.04,75.88,75.88,3149.0
2015-09-24 12:55:00,75.84,75.85,75.7,75.72,1875.0,75.84,75.85,75.7,75.72,1875.0
2015-09-24 13:00:00,75.75,75.8,75.67,75.74,1800.0,75.75,75.8,75.67,75.74,1800.0
2015-09-24 13:05:00,75.75,75.76,75.71,75.74,1000.0,75.75,75.76,75.71,75.74,1000.0
2015-09-24 13:10:00,75.74,75.74,75.58,75.58,2300.0,75.74,75.74,75.58,75.58,2300.0
2015-09-24 13:15:00,75.58,75.66,75.5,75.5,2600.0,75.58,75.66,75.5,75.5,2600.0
2015-09-24 13:20:00,75.55,75.55,75.48,75.48,2200.0,75.55,75.55,75.48,75.48,2200.0
2015-09-24 13:25:00,75.48,75.48,75.23,75.37,8085.0,75.48,75.48,75.23,75.37,8085.0
2015-09-24 13:30:00,75.31,75.37,75.27,75.34,2400.0,75.31,75.37,75.27,75.34,2400.0
2015-09-24 13:35:00,75.39,75.41,75.29,75.34,1100.0,75.39,75.41,75.29,75.34,1100.0
2015-09-24 13:40:00,75.36,75.43,75.33,75.41,2739.0,75.36,75.43,75.33,75.41,2739.0
2015-09-24 13:45:00,75.37,75.62,75.37,75.58,2954.0,75.37,75.62,75.37,75.58,2954.0
2015-09-24 13:50:00,75.6,75.6,75.54,75.54,900.0,75.6,75.6,75.54,75.54,900.0
2015-09-24 13:55:00,75.59,75.61,75.5,75.57,3402.0,75.59,75.61,75.5,75.57,3402.0
2015-09-24 14:00:00,75.57,75.57,75.49,75.49,800.0,75.57,75.57,75.49,75.49,800.0
2015-09-24 14:05:00,75.59,75.64,75.59,75.62,1800.0,75.59,75.64,75.59,75.62,1800.0
2015-09-24 14:10:00,75.69,75.7,75.64,75.65,3000.0,75.69,75.7,75.64,75.65,3000.0
2015-09-24 14:15:00,75.69,75.83,75.69,75.83,900.0,75.69,75.83,75.69,75.83,900.0
2015-09-24 14:20:00,75.83,76.06,75.83,76.02,3584.0,75.83,76.06,75.83,76.02,3584.0
2015-09-24 14:25:00,75.99,76.04,75.96,75.98,3900.0,75.99,76.04,75.96,75.98,3900.0
2015-09-24 14:30:00,76.02,76.02,75.93,75.99,4236.0,76.02,76.02,75.93,75.99,4236.0
2015-09-24 14:35:00,76.0,76.0,75.99,75.99,600.0,76.0,76.0,75.99,75.99,600.0
2015-09-24 14:40:00,76.08,76.13,75.97,76.08,5527.0,76.08,76.13,75.97,76.08,5527.0
2015-09-24 14:45:00,76.1,76.25,75.97,76.25,7732.0,76.1,76.25,75.97,76.25,7732.0
2015-09-24 14:50:00,76.27,76.32,76.22,76.22,3500.0,76.27,76.32,76.22,76.22,3500.0
2015-09-24 14:55:00,76.35,76.46,76.23,76.28,4090.0,76.35,76.46,76.23,76.28,4090.0
2015-09-24 15:00:00,76.25,76.3,76.21,76.21,3157.0,76.25,76.3,76.21,76.21,3157.0
2015-09-24 15:05:00,76.21,76.26,76.21,76.21,2500.0,76.21,76.26,76.21,76.21,2500.0
2015-09-24 15:10:00,76.08,76.21,76.0,76.21,5000.0,76.08,76.21,76.0,76.21,5000.0
2015-09-24 15:15:00,76.21,76.39,76.21,76.39,3140.0,76.21,76.39,76.21,76.39,3140.0
2015-09-24 15:20:00,76.39,76.5,76.39,76.5,2608.0,76.39,76.5,76.39,76.5,2608.0
2015-09-24 15:25:00,76.5,76.53,76.36,76.4,5927.0,76.5,76.53,76.36,76.4,5927.0
2015-09-24 15:30:00,76.46,76.5,76.37,76.38,2708.0,76.46,76.5,76.37,76.38,2708.0
2015-09-24 15:35:00,76.37,76.4,76.22,76.22,3694.0,76.37,76.4,76.22,76.22,3694.0
2015-09-24 15:40:00,76.27,76.37,76.23,76.23,6653.0,76.27,76.37,76.23,76.23,6653.0
2015-09-24 15:45:00,76.2,76.22,76.14,76.14,3421.0,76.2,76.22,76.14,76.14,3421.0
2015-09-24 15:50:00,76.12,76.13,75.98,76.04,14606.0,76.12,76.13,75.98,76.04,14606.0
2015-09-24 15:55:00,76.09,76.17,76.04,76.07,25599.0,76.09,76.17,76.04,76.07,25599.0
2015-09-25 09:30:00,76.46,76.9,76.25,76.25,4840.0,76.46,76.9,76.25,76.25,4840.0
2015-09-25 09:35:00,76.25,76.46,76.0,76.12,3530.0,76.25,76.46,76.0,76.12,3530.0
2015-09-25 09:40:00,76.14,76.53,76.05,76.34,3010.0,76.14,76.53,76.05,76.34,3010.0
2015-09-25 09:45:00,76.32,76.46,76.02,76.46,6056.0,76.32,76.46,76.02,76.46,6056.0
2015-09-25 09:50:00,76.48,76.5,76.33,76.45,2212.0,76.48,76.5,76.33,76.45,2212.0
2015-09-25 09:55:00,76.37,76.44,76.27,76.27,1380.0,76.37,76.44,76.27,76.27,1380.0
2015-09-25 10:00:00,76.11,76.24,76.11,76.24,600.0,76.11,76.24,76.11,76.24,600.0
2015-09-25 10:05:00,76.26,76.35,76.05,76.19,5763.0,76.26,76.35,76.05,76.19,5763.0
2015-09-25 10:10:00,76.15,76.15,76.04,76.08,1069.0,76.15,76.15,76.04,76.08,1069.0
2015-09-25 10:15:00,76.26,76.26,76.1,76.15,700.0,76.26,76.26,76.1,76.15,700.0
2015-09-25 10:20:00,76.15,76.25,75.86,75.93,1900.0,76.15,76.25,75.86,75.93,1900.0
2015-09-25 10:25:00,75.91,76.05,75.91,76.01,1100.0,75.91,76.05,75.91,76.01,1100.0
2015-09-25 10:30:00,75.91,76.11,75.91,76.0,4996.0,75.91,76.11,75.91,76.0,4996.0
2015-09-25 10:35:00,76.06,76.22,75.96,76.22,4260.0,76.06,76.22,75.96,76.22,4260.0
2015-09-25 10:40:00,76.26,76.34,76.15,76.34,1700.0,76.26,76.34,76.15,76.34,1700.0
2015-09-25 10:45:00,76.3,76.33,76.16,76.33,1000.0,76.3,76.33,76.16,76.33,1000.0
2015-09-25 10:50:00,76.39,76.51,76.39,76.51,400.0,76.39,76.51,76.39,76.51,400.0
2015-09-25 10:55:00,76.55,76.73,76.55,76.69,2300.0,76.55,76.73,76.55,76.69,2300.0
2015-09-25 11:00:00,76.85,76.91,76.75,76.75,1800.0,76.85,76.91,76.75,76.75,1800.0
2015-09-25 11:05:00,76.71,76.72,76.6,76.7,900.0,76.71,76.72,76.6,76.7,900.0
2015-09-25 11:10:00,76.74,76.83,76.7,76.7,1550.0,76.74,76.83,76.7,76.7,1550.0
2015-09-25 11:15:00,76.74,76.78,76.57,76.6,1400.0,76.74,76.78,76.57,76.6,1400.0
2015-09-25 11:20:00,76.59,76.64,76.58,76.59,900.0,76.59,76.64,76.58,76.59,900.0
2015-09-25 11:25:00,76.54,76.72,76.54,76.69,1000.0,76.54,76.72,76.54,76.69,1000.0
2015-09-25 11:30:00,76.76,76.76,76.69,76.74,1200.0,76.76,76.76,76.69,76.74,1200.0
2015-09-25 11:35:00,76.65,76.69,76.58,76.58,1400.0,76.65,76.69,76.58,76.58,1400.0
2015-09-25 11:40:00,76.58,76.58,76.49,76.57,1900.0,76.58,76.58,76.49,76.57,1900.0
2015-09-25 11:45:00,76.61,76.61,76.52,76.52,1000.0,76.61,76.61,76.52,76.52,1000.0
2015-09-25 11:50:00,76.53,76.61,76.53,76.55,835.0,76.53,76.61,76.53,76.55,835.0
2015-09-25 11:55:00,76.64,76.69,76.56,76.69,1100.0,76.64,76.69,76.56,76.69,1100.0
2015-09-25 12:00:00,76.64,76.72,76.5,76.58,1774.0,76.64,76.72,76.5,76.58,1774.0
2015-09-25 12:05:00,76.56,76.56,76.46,76.5,2100.0,76.56,76.56,76.46,76.5,2100.0
2015-09-25 12:10:00,76.49,76.69,76.49,76.69,2396.0,76.49,76.69,76.49,76.69,2396.0
2015-09-25 12:15:00,76.69,76.69,76.55,76.55,1100.0,76.69,76.69,76.55,76.55,1100.0
2015-09-25 12:20:00,76.54,76.55,76.45,76.55,1600.0,76.54,76.55,76.45,76.55,1600.0
2015-09-25 12:25:00,76.63,76.67,76.51,76.52,800.0,76.63,76.67,76.51,76.52,800.0
2015-09-25 12:30:00,76.54,76.61,76.54,76.61,300.0,76.54,76.61,76.54,76.61,300.0
2015-09-25 12:35:00,76.42,76.42,76.24,76.24,1200.0,76.42,76.42,76.24,76.24,1200.0
2015-09-25 12:40:00,76.25,76.33,76.21,76.31,1200.0,76.25,76.33,76.21,76.31,1200.0
2015-09-25 12:45:00,76.35,76.35,76.23,76.23,1160.0,76.35,76.35,76.23,76.23,1160.0
2015-09-25 12:50:00,76.22,76.34,76.22,76.29,800.0,76.22,76.34,76.22,76.29,800.0
2015-09-25 12:55:00,76.39,76.43,76.37,76.43,600.0,76.39,76.43,76.37,76.43,600.0
2015-09-25 13:00:00,76.47,76.47,76.4,76.4,1000.0,76.47,76.47,76.4,76.4,1000.0
2015-09-25 13:05:00,76.48,76.48,76.24,76.4,1839.0,76.48,76.48,76.24,76.4,1839.0
2015-09-25 13:10:00,76.38,76.4,76.29,76.4,1400.0,76.38,76.4,76.29,76.4,1400.0
2015-09-25 13:15:00,76.38,76.38,76.21,76.21,800.0,76.38,76.38,76.21,76.21,800.0
2015-09-25 13:20:00,76.23,76.27,76.18,76.18,1000.0,76.23,76.27,76.18,76.18,1000.0
2015-09-25 13:25:00,76.18,76.2,76.04,76.05,4540.0,76.18,76.2,76.04,76.05,4540.0
2015-09-25 13:30:00,76.05,76.1,76.04,76.09,8919.0,76.05,76.1,76.04,76.09,8919.0
2015-09-25 13:35:00,76.1,76.15,76.04,76.15,1568.0,76.1,76.15,76.04,76.15,1568.0
2015-09-25 13:40:00,76.18,76.2,76.12,76.17,1800.0,76.18,76.2,76.12,76.17,1800.0
2015-09-25 13:45:00,76.18,76.21,76.09,76.1,2800.0,76.18,76.21,76.09,76.1,2800.0
2015-09-25 13:50:00,76.09,76.14,76.05,76.06,3300.0,76.09,76.14,76.05,76.06,3300.0
2015-09-25 13:55:00,76.06,76.1,76.04,76.09,2600.0,76.06,76.1,76.04,76.09,2600.0
2015-09-25 14:00:00,76.06,76.12,76.02,76.05,5608.0,76.06,76.12,76.02,76.05,5608.0
2015-09-25 14:05:00,76.0,76.05,75.96,75.99,2274.0,76.0,76.05,75.96,75.99,2274.0
2015-09-25 14:10:00,75.95,75.95,75.78,75.82,6100.0,75.95,75.95,75.78,75.82,6100.0
2015-09-25 14:15:00,75.84,75.84,75.5,75.5,5773.0,75.84,75.84,75.5,75.5,5773.0
2015-09-25 14:20:00,75.52,75.54,75.39,75.39,2951.0,75.52,75.54,75.39,75.39,2951.0
2015-09-25 14:25:00,75.31,75.34,75.12,75.12,5259.0,75.31,75.34,75.12,75.12,5259.0
2015-09-25 14:30:00,75.13,75.15,75.04,75.14,4386.0,75.13,75.15,75.04,75.14,4386.0
2015-09-25 14:35:00,75.14,75.19,74.96,75.04,2500.0,75.14,75.19,74.96,75.04,2500.0
2015-09-25 14:40:00,75.0,75.0,74.59,74.63,6541.0,75.0,75.0,74.59,74.63,6541.0
2015-09-25 14:45:00,74.64,74.65,74.39,74.47,5074.0,74.64,74.65,74.39,74.47,5074.0
2015-09-25 14:50:00,74.33,74.6,74.15,74.59,8368.0,74.33,74.6,74.15,74.59,8368.0
2015-09-25 14:55:00,74.5,74.68,74.49,74.68,3300.0,74.5,74.68,74.49,74.68,3300.0
2015-09-25 15:00:00,74.73,74.73,74.48,74.48,1400.0,74.73,74.73,74.48,74.48,1400.0
2015-09-25 15:05:00,74.47,74.53,74.16,74.22,5600.0,74.47,74.53,74.16,74.22,5600.0
2015-09-25 15:10:00,74.27,74.37,74.06,74.08,7144.0,74.27,74.37,74.06,74.08,7144.0
2015-09-25 15:15:00,74.1,74.15,74.02,74.04,4167.0,74.1,74.15,74.02,74.04,4167.0
2015-09-25 15:20:00,74.0,74.28,73.93,74.28,4816.0,74.0,74.28,73.93,74.28,4816.0
2015-09-25 15:25:00,74.25,74.42,74.11,74.42,2301.0,74.25,74.42,74.11,74.42,2301.0
2015-09-25 15:30:00,74.44,74.7,74.44,74.68,1950.0,74.44,74.7,74.44,74.68,1950.0
2015-09-25 15:35:00,74.72,74.76,74.46,74.53,2682.0,74.72,74.76,74.46,74.53,2682.0
2015-09-25 15:40:00,74.52,74.63,74.51,74.59,4407.0,74.52,74.63,74.51,74.59,4407.0
2015-09-25 15:45:00,74.59,74.68,74.51,74.68,3100.0,74.59,74.68,74.51,74.68,3100.0
2015-09-25 15:50:00,74.62,74.62,74.43,74.51,7287.0,74.62,74.62,74.43,74.51,7287.0
2015-09-25 15:55:00,74.56,74.62,74.45,74.61,15896.0,74.56,74.62,74.45,74.61,15896.0
2015-09-28 09:30:00,74.26,74.26,73.73,73.92,9234.0,74.26,74.26,73.73,73.92,9234.0
2015-09-28 09:35:00,74.52,74.57,74.25,74.3,5120.0,74.52,74.57,74.25,74.3,5120.0
2015-09-28 09:40:00,74.3,74.32,74.3,74.32,600.0,74.3,74.32,74.3,74.32,600.0
2015-09-28 09:45:00,74.37,74.37,73.93,74.17,6346.0,74.37,74.37,73.93,74.17,6346.0
2015-09-28 09:50:00,74.08,74.22,73.82,73.84,16590.0,74.08,74.22,73.82,73.84,16590.0
2015-09-28 09:55:00,73.84,73.93,73.79,73.8,3400.0,73.84,73.93,73.79,73.8,3400.0
2015-09-28 10:00:00,73.76,73.76,73.54,73.54,3416.0,73.76,73.76,73.54,73.54,3416.0
2015-09-28 10:05:00,73.37,73.5,73.32,73.47,3200.0,73.37,73.5,73.32,73.47,3200.0
2015-09-28 10:10:00,73.45,73.56,73.42,73.46,3400.0,73.45,73.56,73.42,73.46,3400.0
2015-09-28 10:15:00,73.34,73.35,73.04,73.04,6226.0,73.34,73.35,73.04,73.04,6226.0
2015-09-28 10:20:00,73.04,73.22,72.98,73.09,7000.0,73.04,73.22,72.98,73.09,7000.0
2015-09-28 10:25:00,73.23,73.24,73.03,73.1,12956.0,73.23,73.24,73.03,73.1,12956.0
2015-09-28 10:30:00,73.08,73.2,72.57,72.57,16200.0,73.08,73.2,72.57,72.57,16200.0
2015-09-28 10:35:00,72.61,72.87,72.61,72.66,7406.0,72.61,72.87,72.61,72.66,7406.0
2015-09-28 10:40:00,72.81,72.81,72.58,72.79,7958.0,72.81,72.81,72.58,72.79,7958.0
2015-09-28 10:45:00,72.96,73.1,72.88,72.98,8300.0,72.96,73.1,72.88,72.98,8300.0
2015-09-28 10:50:00,72.95,73.14,72.95,73.14,19750.0,72.95,73.14,72.95,73.14,19750.0
2015-09-28 10:55:00,73.14,73.48,73.14,73.48,5020.0,73.14,73.48,73.14,73.48,5020.0
2015-09-28 11:00:00,73.53,73.76,73.53,73.68,9928.0,73.53,73.76,73.53,73.68,9928.0
2015-09-28 11:05:00,73.81,73.82,73.56,73.56,7930.0,73.81,73.82,73.56,73.56,7930.0
2015-09-28 11:10:00,73.51,73.6,73.4,73.5,11360.0,73.51,73.6,73.4,73.5,11360.0
2015-09-28 11:15:00,73.41,73.43,73.2,73.2,2400.0,73.41,73.43,73.2,73.2,2400.0
2015-09-28 11:20:00,73.16,73.28,73.07,73.2,7400.0,73.16,73.28,73.07,73.2,7400.0
2015-09-28 11:25:00,73.1,73.12,72.94,73.12,5600.0,73.1,73.12,72.94,73.12,5600.0
2015-09-28 11:30:00,73.13,73.2,73.0,73.07,11560.0,73.13,73.2,73.0,73.07,11560.0
2015-09-28 11:35:00,73.16,73.43,73.08,73.26,12664.0,73.16,73.43,73.08,73.26,12664.0
2015-09-28 11:40:00,73.25,73.36,73.2,73.29,4000.0,73.25,73.36,73.2,73.29,4000.0
2015-09-28 11:45:00,73.29,73.36,73.22,73.34,7008.0,73.29,73.36,73.22,73.34,7008.0
2015-09-28 11:50:00,73.4,73.41,73.26,73.4,7684.0,73.4,73.41,73.26,73.4,7684.0
2015-09-28 11:55:00,73.39,73.49,73.31,73.33,7440.0,73.39,73.49,73.31,73.33,7440.0
2015-09-28 12:00:00,73.32,73.32,73.21,73.21,6716.0,73.32,73.32,73.21,73.21,6716.0
2015-09-28 12:05:00,73.18,73.18,72.93,72.98,6908.0,73.18,73.18,72.93,72.98,6908.0
2015-09-28 12:10:00,73.03,73.14,72.99,73.06,7968.0,73.03,73.14,72.99,73.06,7968.0
2015-09-28 12:15:00,73.16,73.16,73.0,73.0,6400.0,73.16,73.16,73.0,73.0,6400.0
2015-09-28 12:20:00,72.94,73.05,72.78,72.78,7400.0,72.94,73.05,72.78,72.78,7400.0
2015-09-28 12:25:00,72.88,73.0,72.78,72.9,11524.0,72.88,73.0,72.78,72.9,11524.0
2015-09-28 12:30:00,72.9,72.94,72.69,72.75,7380.0,72.9,72.94,72.69,72.75,7380.0
2015-09-28 12:35:00,72.74,72.74,72.62,72.68,4200.0,72.74,72.74,72.62,72.68,4200.0
2015-09-28 12:40:00,72.73,72.91,72.52,72.52,13758.0,72.73,72.91,72.52,72.52,13758.0
2015-09-28 12:45:00,72.51,72.51,72.21,72.33,6356.0,72.51,72.51,72.21,72.33,6356.0
2015-09-28 12:50:00,72.35,72.35,72.11,72.25,15460.0,72.35,72.35,72.11,72.25,15460.0
2015-09-28 12:55:00,72.26,72.32,71.85,72.03,47728.0,72.26,72.32,71.85,72.03,47728.0
2015-09-28 13:00:00,72.03,72.33,72.01,72.28,20240.0,72.03,72.33,72.01,72.28,20240.0
2015-09-28 13:05:00,72.31,72.68,72.26,72.61,26902.0,72.31,72.68,72.26,72.61,26902.0
2015-09-28 13:10:00,72.59,72.67,72.46,72.46,9716.0,72.59,72.67,72.46,72.46,9716.0
2015-09-28 13:15:00,72.46,72.49,72.19,72.19,9872.0,72.46,72.49,72.19,72.19,9872.0
2015-09-28 13:20:00,72.24,72.3,72.19,72.3,10006.0,72.24,72.3,72.19,72.3,10006.0
2015-09-28 13:25:00,72.25,72.32,72.22,72.29,7200.0,72.25,72.32,72.22,72.29,7200.0
2015-09-28 13:30:00,72.31,72.58,72.24,72.54,13332.0,72.31,72.58,72.24,72.54,13332.0
2015-09-28 13:35:00,72.53,72.83,72.53,72.78,8400.0,72.53,72.83,72.53,72.78,8400.0
2015-09-28 13:40:00,72.77,72.88,72.61,72.68,16382.0,72.77,72.88,72.61,72.68,16382.0
2015-09-28 13:45:00,72.63,72.65,72.53,72.53,8200.0,72.63,72.65,72.53,72.53,8200.0
2015-09-28 13:50:00,72.58,72.67,72.46,72.47,11200.0,72.58,72.67,72.46,72.47,11200.0
2015-09-28 13:55:00,72.47,72.56,72.34,72.4,10100.0,72.47,72.56,72.34,72.4,10100.0
2015-09-28 14:00:00,72.36,72.38,72.12,72.3,11856.0,72.36,72.38,72.12,72.3,11856.0
2015-09-28 14:05:00,72.25,72.25,72.09,72.12,13416.0,72.25,72.25,72.09,72.12,13416.0
2015-09-28 14:10:00,72.16,72.19,72.06,72.18,13830.0,72.16,72.19,72.06,72.18,13830.0
2015-09-28 14:15:00,72.11,72.15,71.94,72.06,8940.0,72.11,72.15,71.94,72.06,8940.0
2015-09-28 14:20:00,72.02,72.02,71.81,71.96,7560.0,72.02,72.02,71.81,71.96,7560.0
2015-09-28 14:25:00,72.01,72.1,71.85,72.08,8400.0,72.01,72.1,71.85,72.08,8400.0
2015-09-28 14:30:00,72.16,72.24,72.12,72.22,5998.0,72.16,72.24,72.12,72.22,5998.0
2015-09-28 14:35:00,72.24,72.52,72.24,72.44,7200.0,72.24,72.52,72.24,72.44,7200.0
2015-09-28 14:40:00,72.55,72.66,72.51,72.66,16624.0,72.55,72.66,72.51,72.66,16624.0
2015-09-28 14:45:00,72.68,72.69,72.64,72.65,4200.0,72.68,72.69,72.64,72.65,4200.0
2015-09-28 14:50:00,72.7,72.75,72.5,72.64,11408.0,72.7,72.75,72.5,72.64,11408.0
2015-09-28 14:55:00,72.68,72.72,72.54,72.72,9200.0,72.68,72.72,72.54,72.72,9200.0
2015-09-28 15:00:00,72.66,72.71,72.5,72.69,9712.0,72.66,72.71,72.5,72.69,9712.0
2015-09-28 15:05:00,72.68,72.68,72.55,72.55,8826.0,72.68,72.68,72.55,72.55,8826.0
2015-09-28 15:10:00,72.55,72.55,72.39,72.49,10200.0,72.55,72.55,72.39,72.49,10200.0
2015-09-28 15:15:00,72.52,72.65,72.52,72.58,13766.0,72.52,72.65,72.52,72.58,13766.0
2015-09-28 15:20:00,72.58,72.62,72.36,72.36,13200.0,72.58,72.62,72.36,72.36,13200.0
2015-09-28 15:25:00,72.4,72.52,72.37,72.45,15800.0,72.4,72.52,72.37,72.45,15800.0
2015-09-28 15:30:00,72.46,72.55,72.42,72.51,20400.0,72.46,72.55,72.42,72.51,20400.0
2015-09-28 15:35:00,72.53,72.63,72.5,72.57,23934.0,72.53,72.63,72.5,72.57,23934.0
2015-09-28 15:40:00,72.53,72.78,72.5,72.66,24032.0,72.53,72.78,72.5,72.66,24032.0
2015-09-28 15:45:00,72.64,72.7,72.56,72.62,25664.0,72.64,72.7,72.56,72.62,25664.0
2015-09-28 15:50:00,72.63,72.77,72.58,72.68,43334.0,72.63,72.77,72.58,72.68,43334.0
2015-09-28 15:55:00,72.71,72.75,72.4,72.48,74846.0,72.71,72.75,72.4,72.48,74846.0
2015-09-29 09:30:00,72.58,72.77,72.16,72.16,15627.0,72.58,72.77,72.16,72.16,15627.0
2015-09-29 09:35:00,72.2,72.35,71.81,71.81,8481.0,72.2,72.35,71.81,71.81,8481.0
2015-09-29 09:40:00,71.82,71.84,71.46,71.47,4546.0,71.82,71.84,71.46,71.47,4546.0
2015-09-29 09:45:00,71.47,71.47,71.29,71.31,5660.0,71.47,71.47,71.29,71.31,5660.0
2015-09-29 09:50:00,71.31,71.56,71.31,71.51,7285.0,71.31,71.56,71.31,71.51,7285.0
2015-09-29 09:55:00,71.55,71.95,71.46,71.93,10900.0,71.55,71.95,71.46,71.93,10900.0
2015-09-29 10:00:00,71.97,72.05,71.7,71.73,6427.0,71.97,72.05,71.7,71.73,6427.0
2015-09-29 10:05:00,71.8,72.0,71.65,71.66,4909.0,71.8,72.0,71.65,71.66,4909.0
2015-09-29 10:10:00,71.7,72.03,71.67,72.0,7500.0,71.7,72.03,71.67,72.0,7500.0
2015-09-29 10:15:00,72.0,72.66,71.98,72.52,23242.0,72.0,72.66,71.98,72.52,23242.0
2015-09-29 10:20:00,72.55,72.7,72.55,72.61,5150.0,72.55,72.7,72.55,72.61,5150.0
2015-09-29 10:25:00,72.53,72.94,72.52,72.77,6300.0,72.53,72.94,72.52,72.77,6300.0
2015-09-29 10:30:00,72.76,72.77,72.48,72.56,5220.0,72.76,72.77,72.48,72.56,5220.0
2015-09-29 10:35:00,72.57,72.67,72.2,72.39,13719.0,72.57,72.67,72.2,72.39,13719.0
2015-09-29 10:40:00,72.33,72.38,72.12,72.12,6471.0,72.33,72.38,72.12,72.12,6471.0
2015-09-29 10:45:00,72.1,72.18,71.97,71.97,4200.0,72.1,72.18,71.97,71.97,4200.0
2015-09-29 10:50:00,72.01,72.25,72.01,72.23,2800.0,72.01,72.25,72.01,72.23,2800.0
2015-09-29 10:55:00,72.2,72.25,72.14,72.24,9700.0,72.2,72.25,72.14,72.24,9700.0
2015-09-29 11:00:00,72.24,72.38,72.23,72.31,3300.0,72.24,72.38,72.23,72.31,3300.0
2015-09-29 11:05:00,72.35,72.53,72.32,72.41,9571.0,72.35,72.53,72.32,72.41,9571.0
2015-09-29 11:10:00,72.45,72.5,72.1,72.1,6079.0,72.45,72.5,72.1,72.1,6079.0
2015-09-29 11:15:00,72.15,72.16,72.01,72.01,2650.0,72.15,72.16,72.01,72.01,2650.0
2015-09-29 11:20:00,72.0,72.0,71.74,71.89,4350.0,72.0,72.0,71.74,71.89,4350.0
2015-09-29 11:25:00,71.85,72.16,71.76,71.9,5200.0,71.85,72.16,71.76,71.9,5200.0
2015-09-29 11:30:00,71.86,71.91,71.77,71.79,4200.0,71.86,71.91,71.77,71.79,4200.0
2015-09-29 11:35:00,71.79,72.12,71.76,72.12,2400.0,71.79,72.12,71.76,72.12,2400.0
2015-09-29 11:40:00,72.17,72.23,71.88,71.88,7900.0,72.17,72.23,71.88,71.88,7900.0
2015-09-29 11:45:00,71.89,72.18,71.88,72.18,3000.0,71.89,72.18,71.88,72.18,3000.0
2015-09-29 11:50:00,72.19,72.37,72.12,72.13,5550.0,72.19,72.37,72.12,72.13,5550.0
2015-09-29 11:55:00,72.2,72.2,71.93,72.1,8859.0,72.2,72.2,71.93,72.1,8859.0
2015-09-29 12:00:00,72.08,72.12,71.97,72.07,2700.0,72.08,72.12,71.97,72.07,2700.0
2015-09-29 12:05:00,72.06,72.17,72.04,72.07,4600.0,72.06,72.17,72.04,72.07,4600.0
2015-09-29 12:10:00,72.09,72.12,72.02,72.12,6389.0,72.09,72.12,72.02,72.12,6389.0
2015-09-29 12:15:00,72.34,72.34,72.11,72.11,2500.0,72.34,72.34,72.11,72.11,2500.0
2015-09-29 12:20:00,72.1,72.25,72.03,72.11,8292.0,72.1,72.25,72.03,72.11,8292.0
2015-09-29 12:25:00,72.09,72.1,71.94,72.0,7000.0,72.09,72.1,71.94,72.0,7000.0
2015-09-29 12:30:00,72.01,72.12,71.95,71.97,3824.0,72.01,72.12,71.95,71.97,3824.0
2015-09-29 12:35:00,72.03,72.03,71.9,71.95,2600.0,72.03,72.03,71.9,71.95,2600.0
2015-09-29 12:40:00,71.89,72.13,71.83,72.13,3957.0,71.89,72.13,71.83,72.13,3957.0
2015-09-29 12:45:00,72.06,72.06,71.87,71.96,2100.0,72.06,72.06,71.87,71.96,2100.0
2015-09-29 12:50:00,71.96,71.96,71.72,71.89,3100.0,71.96,71.96,71.72,71.89,3100.0
2015-09-29 12:55:00,72.04,72.04,71.83,71.86,2656.0,72.04,72.04,71.83,71.86,2656.0
2015-09-29 13:00:00,71.86,72.09,71.86,72.02,5400.0,71.86,72.09,71.86,72.02,5400.0
2015-09-29 13:05:00,72.02,72.11,71.95,72.07,3000.0,72.02,72.11,71.95,72.07,3000.0
2015-09-29 13:10:00,72.09,72.21,72.08,72.2,2600.0,72.09,72.21,72.08,72.2,2600.0
2015-09-29 13:15:00,72.26,72.32,72.23,72.32,2000.0,72.26,72.32,72.23,72.32,2000.0
2015-09-29 13:20:00,72.31,72.54,72.31,72.52,3000.0,72.31,72.54,72.31,72.52,3000.0
2015-09-29 13:25:00,72.44,72.54,72.43,72.49,5201.0,72.44,72.54,72.43,72.49,5201.0
2015-09-29 13:30:00,72.52,72.57,72.31,72.31,3800.0,72.52,72.57,72.31,72.31,3800.0
2015-09-29 13:35:00,72.29,72.42,72.29,72.33,4773.0,72.29,72.42,72.29,72.33,4773.0
2015-09-29 13:40:00,72.31,72.42,72.31,72.33,3578.0,72.31,72.42,72.31,72.33,3578.0
2015-09-29 13:45:00,72.32,72.37,72.26,72.31,2825.0,72.32,72.37,72.26,72.31,2825.0
2015-09-29 13:50:00,72.32,72.32,72.18,72.2,2449.0,72.32,72.32,72.18,72.2,2449.0
2015-09-29 13:55:00,72.25,72.39,72.18,72.39,2200.0,72.25,72.39,72.18,72.39,2200.0
2015-09-29 14:00:00,72.33,72.42,72.2,72.2,3200.0,72.33,72.42,72.2,72.2,3200.0
2015-09-29 14:05:00,72.19,72.21,72.0,72.02,4887.0,72.19,72.21,72.0,72.02,4887.0
2015-09-29 14:10:00,72.01,72.01,71.88,71.93,3000.0,72.01,72.01,71.88,71.93,3000.0
2015-09-29 14:15:00,71.86,71.9,71.77,71.87,5686.0,71.86,71.9,71.77,71.87,5686.0
2015-09-29 14:20:00,71.87,71.96,71.87,71.92,3118.0,71.87,71.96,71.87,71.92,3118.0
2015-09-29 14:25:00,71.9,72.24,71.9,72.24,3000.0,71.9,72.24,71.9,72.24,3000.0
2015-09-29 14:30:00,72.24,72.24,72.07,72.07,4500.0,72.24,72.24,72.07,72.07,4500.0
2015-09-29 14:35:00,72.06,72.11,72.01,72.11,2450.0,72.06,72.11,72.01,72.11,2450.0
2015-09-29 14:40:00,72.14,72.23,72.09,72.11,3700.0,72.14,72.23,72.09,72.11,3700.0
2015-09-29 14:45:00,72.08,72.17,71.74,71.86,5701.0,72.08,72.17,71.74,71.86,5701.0
2015-09-29 14:50:00,71.79,72.0,71.79,71.88,2800.0,71.79,72.0,71.79,71.88,2800.0
2015-09-29 14:55:00,71.94,72.07,71.93,71.95,8074.0,71.94,72.07,71.93,71.95,8074.0
2015-09-29 15:00:00,71.92,72.01,71.78,71.78,6450.0,71.92,72.01,71.78,71.78,6450.0
2015-09-29 15:05:00,71.83,71.98,71.81,71.9,5636.0,71.83,71.98,71.81,71.9,5636.0
2015-09-29 15:10:00,71.9,72.05,71.89,71.89,4336.0,71.9,72.05,71.89,71.89,4336.0
2015-09-29 15:15:00,71.89,72.0,71.81,71.84,5400.0,71.89,72.0,71.81,71.84,5400.0
2015-09-29 15:20:00,71.85,71.85,71.61,71.68,10641.0,71.85,71.85,71.61,71.68,10641.0
2015-09-29 15:25:00,71.6,71.73,71.6,71.71,7196.0,71.6,71.73,71.6,71.71,7196.0
2015-09-29 15:30:00,71.76,71.93,71.76,71.93,7903.0,71.76,71.93,71.76,71.93,7903.0
2015-09-29 15:35:00,71.94,72.12,71.88,71.91,6959.0,71.94,72.12,71.88,71.91,6959.0
2015-09-29 15:40:00,71.95,71.95,71.75,71.82,12803.0,71.95,71.95,71.75,71.82,12803.0
2015-09-29 15:45:00,71.82,71.98,71.71,71.93,14239.0,71.82,71.98,71.71,71.93,14239.0
2015-09-29 15:50:00,71.96,72.19,71.92,72.19,17898.0,71.96,72.19,71.92,72.19,17898.0
2015-09-29 15:55:00,72.17,72.26,71.99,72.01,44719.0,72.17,72.26,71.99,72.01,44719.0
2015-09-30 09:30:00,72.77,73.53,71.9,72.3,4323.0,72.77,73.53,71.9,72.3,4323.0
2015-09-30 09:35:00,72.56,73.17,72.56,72.95,1500.0,72.56,73.17,72.56,72.95,1500.0
2015-09-30 09:40:00,72.95,73.35,72.95,73.19,15295.0,72.95,73.35,72.95,73.19,15295.0
2015-09-30 09:45:00,72.99,73.46,72.79,73.08,11130.0,72.99,73.46,72.79,73.08,11130.0
2015-09-30 09:50:00,73.04,73.28,72.97,73.25,5870.0,73.04,73.28,72.97,73.25,5870.0
2015-09-30 09:55:00,73.2,73.3,72.97,73.18,9700.0,73.2,73.3,72.97,73.18,9700.0
2015-09-30 10:00:00,73.29,73.29,72.94,72.94,6779.0,73.29,73.29,72.94,72.94,6779.0
2015-09-30 10:05:00,73.0,73.4,72.94,73.39,5800.0,73.0,73.4,72.94,73.39,5800.0
2015-09-30 10:10:00,73.31,73.84,73.31,73.8,17749.0,73.31,73.84,73.31,73.8,17749.0
2015-09-30 10:15:00,73.84,73.86,73.54,73.84,4500.0,73.84,73.86,73.54,73.84,4500.0
2015-09-30 10:20:00,73.73,74.07,73.73,74.0,7900.0,73.73,74.07,73.73,74.0,7900.0
2015-09-30 10:25:00,74.03,74.1,73.91,74.09,7656.0,74.03,74.1,73.91,74.09,7656.0
2015-09-30 10:30:00,74.06,74.21,73.72,73.87,5700.0,74.06,74.21,73.72,73.87,5700.0
2015-09-30 10:35:00,73.87,74.1,73.87,73.99,19900.0,73.87,74.1,73.87,73.99,19900.0
2015-09-30 10:40:00,73.98,73.98,73.83,73.91,9103.0,73.98,73.98,73.83,73.91,9103.0
2015-09-30 10:45:00,73.91,73.97,73.74,73.97,6292.0,73.91,73.97,73.74,73.97,6292.0
2015-09-30 10:50:00,73.95,74.07,73.89,73.98,7830.0,73.95,74.07,73.89,73.98,7830.0
2015-09-30 10:55:00,74.0,74.02,73.81,73.86,5900.0,74.0,74.02,73.81,73.86,5900.0
2015-09-30 11:00:00,73.91,73.96,73.52,73.61,7600.0,73.91,73.96,73.52,73.61,7600.0
2015-09-30 11:05:00,73.65,73.67,73.47,73.5,3200.0,73.65,73.67,73.47,73.5,3200.0
2015-09-30 11:10:00,73.53,73.71,73.5,73.59,8050.0,73.53,73.71,73.5,73.59,8050.0
2015-09-30 11:15:00,73.59,73.74,73.55,73.74,8825.0,73.59,73.74,73.55,73.74,8825.0
2015-09-30 11:20:00,73.71,73.77,73.57,73.59,7730.0,73.71,73.77,73.57,73.59,7730.0
2015-09-30 11:25:00,73.59,73.95,73.58,73.82,4480.0,73.59,73.95,73.58,73.82,4480.0
2015-09-30 11:30:00,73.82,73.89,73.68,73.78,18000.0,73.82,73.89,73.68,73.78,18000.0
2015-09-30 11:35:00,73.86,73.86,73.53,73.63,5050.0,73.86,73.86,73.53,73.63,5050.0
2015-09-30 11:40:00,73.71,73.71,73.43,73.46,6950.0,73.71,73.71,73.43,73.46,6950.0
2015-09-30 11:45:00,73.46,73.75,73.46,73.71,2500.0,73.46,73.75,73.46,73.71,2500.0
2015-09-30 11:50:00,73.73,73.85,73.58,73.69,3300.0,73.73,73.85,73.58,73.69,3300.0
2015-09-30 11:55:00,73.67,73.67,73.54,73.61,3200.0,73.67,73.67,73.54,73.61,3200.0
2015-09-30 12:00:00,73.69,73.73,73.56,73.65,1700.0,73.69,73.73,73.56,73.65,1700.0
2015-09-30 12:05:00,73.55,73.75,73.55,73.6,3400.0,73.55,73.75,73.55,73.6,3400.0
2015-09-30 12:10:00,73.6,73.66,73.49,73.49,5200.0,73.6,73.66,73.49,73.49,5200.0
2015-09-30 12:15:00,73.5,73.62,73.49,73.55,1920.0,73.5,73.62,73.49,73.55,1920.0
2015-09-30 12:20:00,73.53,73.67,73.47,73.61,4000.0,73.53,73.67,73.47,73.61,4000.0
2015-09-30 12:25:00,73.61,73.69,73.53,73.63,4835.0,73.61,73.69,73.53,73.63,4835.0
2015-09-30 12:30:00,73.62,73.94,73.62,73.88,3800.0,73.62,73.94,73.62,73.88,3800.0
2015-09-30 12:35:00,73.88,73.88,73.64,73.64,3300.0,73.88,73.88,73.64,73.64,3300.0
2015-09-30 12:40:00,73.71,73.75,73.63,73.7,2500.0,73.71,73.75,73.63,73.7,2500.0
2015-09-30 12:45:00,73.66,73.71,73.58,73.58,3000.0,73.66,73.71,73.58,73.58,3000.0
2015-09-30 12:50:00,73.63,73.83,73.61,73.76,3900.0,73.63,73.83,73.61,73.76,3900.0
2015-09-30 12:55:00,73.75,73.84,73.72,73.84,2700.0,73.75,73.84,73.72,73.84,2700.0
2015-09-30 13:00:00,73.85,73.9,73.79,73.82,3300.0,73.85,73.9,73.79,73.82,3300.0
2015-09-30 13:05:00,73.82,73.86,73.78,73.78,2400.0,73.82,73.86,73.78,73.78,2400.0
2015-09-30 13:10:00,73.8,73.8,73.69,73.69,4980.0,73.8,73.8,73.69,73.69,4980.0
2015-09-30 13:15:00,73.68,73.87,73.65,73.86,9459.0,73.68,73.87,73.65,73.86,9459.0
2015-09-30 13:20:00,73.88,73.88,73.76,73.79,2200.0,73.88,73.88,73.76,73.79,2200.0
2015-09-30 13:25:00,73.79,73.79,73.69,73.79,4401.0,73.79,73.79,73.69,73.79,4401.0
2015-09-30 13:30:00,73.76,73.77,73.6,73.6,12530.0,73.76,73.77,73.6,73.6,12530.0
2015-09-30 13:35:00,73.6,73.78,73.55,73.78,12410.0,73.6,73.78,73.55,73.78,12410.0
2015-09-30 13:40:00,73.76,73.9,73.72,73.88,1900.0,73.76,73.9,73.72,73.88,1900.0
2015-09-30 13:45:00,73.89,73.93,73.76,73.87,5093.0,73.89,73.93,73.76,73.87,5093.0
2015-09-30 13:50:00,73.85,73.99,73.85,73.94,3200.0,73.85,73.99,73.85,73.94,3200.0
2015-09-30 13:55:00,74.0,74.0,73.95,73.99,5326.0,74.0,74.0,73.95,73.99,5326.0
2015-09-30 14:00:00,74.0,74.09,73.92,74.01,10548.0,74.0,74.09,73.92,74.01,10548.0
2015-09-30 14:05:00,74.01,74.16,74.0,74.03,4978.0,74.01,74.16,74.0,74.03,4978.0
2015-09-30 14:10:00,74.0,74.0,73.87,73.94,8091.0,74.0,74.0,73.87,73.94,8091.0
2015-09-30 14:15:00,73.9,73.92,73.77,73.8,15600.0,73.9,73.92,73.77,73.8,15600.0
2015-09-30 14:20:00,73.81,73.89,73.72,73.87,10408.0,73.81,73.89,73.72,73.87,10408.0
2015-09-30 14:25:00,73.93,73.99,73.76,73.87,8900.0,73.93,73.99,73.76,73.87,8900.0
2015-09-30 14:30:00,73.96,73.96,73.68,73.68,6715.0,73.96,73.96,73.68,73.68,6715.0
2015-09-30 14:35:00,73.68,73.76,73.65,73.74,3849.0,73.68,73.76,73.65,73.74,3849.0
2015-09-30 14:40:00,73.7,73.96,73.69,73.92,3398.0,73.7,73.96,73.69,73.92,3398.0
2015-09-30 14:45:00,73.99,74.0,73.85,73.99,4203.0,73.99,74.0,73.85,73.99,4203.0
2015-09-30 14:50:00,73.94,73.96,73.78,73.89,5002.0,73.94,73.96,73.78,73.89,5002.0
2015-09-30 14:55:00,73.89,74.08,73.89,74.02,4048.0,73.89,74.08,73.89,74.02,4048.0
2015-09-30 15:00:00,74.05,74.1,73.88,73.94,8740.0,74.05,74.1,73.88,73.94,8740.0
2015-09-30 15:05:00,73.87,74.07,73.87,74.02,7354.0,73.87,74.07,73.87,74.02,7354.0
2015-09-30 15:10:00,73.98,74.14,73.98,74.11,6500.0,73.98,74.14,73.98,74.11,6500.0
2015-09-30 15:15:00,74.06,74.1,73.91,73.99,6457.0,74.06,74.1,73.91,73.99,6457.0
2015-09-30 15:20:00,73.96,74.14,73.94,74.09,11872.0,73.96,74.14,73.94,74.09,11872.0
2015-09-30 15:25:00,74.09,74.2,74.07,74.13,9500.0,74.09,74.2,74.07,74.13,9500.0
2015-09-30 15:30:00,74.16,74.37,74.09,74.27,5498.0,74.16,74.37,74.09,74.27,5498.0
2015-09-30 15:35:00,74.34,74.42,74.22,74.27,7500.0,74.34,74.42,74.22,74.27,7500.0
2015-09-30 15:40:00,74.29,74.35,74.24,74.26,10200.0,74.29,74.35,74.24,74.26,10200.0
2015-09-30 15:45:00,74.24,74.31,74.21,74.29,10841.0,74.24,74.31,74.21,74.29,10841.0
2015-09-30 15:50:00,74.16,74.36,74.03,74.25,70190.0,74.16,74.36,74.03,74.25,70190.0
2015-09-30 15:55:00,74.25,74.34,74.18,74.25,71213.0,74.25,74.34,74.18,74.25,71213.0
2015-10-01 09:30:00,74.08,74.35,73.96,74.22,6094.0,74.08,74.35,73.96,74.22,6094.0
2015-10-01 09:35:00,74.47,74.47,73.58,73.64,2674.0,74.47,74.47,73.58,73.64,2674.0
2015-10-01 09:40:00,73.52,73.64,73.22,73.38,2400.0,73.52,73.64,73.22,73.38,2400.0
2015-10-01 09:45:00,73.62,73.74,73.39,73.61,3160.0,73.62,73.74,73.39,73.61,3160.0
2015-10-01 09:50:00,73.74,73.87,73.47,73.47,4900.0,73.74,73.87,73.47,73.47,4900.0
2015-10-01 09:55:00,73.53,73.66,73.42,73.51,4957.0,73.53,73.66,73.42,73.51,4957.0
2015-10-01 10:00:00,73.61,73.61,73.35,73.54,5600.0,73.61,73.61,73.35,73.54,5600.0
2015-10-01 10:05:00,73.66,73.92,73.61,73.75,4400.0,73.66,73.92,73.61,73.75,4400.0
2015-10-01 10:10:00,73.63,73.82,73.63,73.7,4974.0,73.63,73.82,73.63,73.7,4974.0
2015-10-01 10:15:00,73.81,74.05,73.81,73.92,3300.0,73.81,74.05,73.81,73.92,3300.0
2015-10-01 10:20:00,73.89,74.13,73.76,73.76,5940.0,73.89,74.13,73.76,73.76,5940.0
2015-10-01 10:25:00,73.55,73.88,73.55,73.84,3300.0,73.55,73.88,73.55,73.84,3300.0
2015-10-01 10:30:00,73.93,73.98,73.65,73.65,7500.0,73.93,73.98,73.65,73.65,7500.0
2015-10-01 10:35:00,73.65,73.95,73.65,73.89,8450.0,73.65,73.95,73.65,73.89,8450.0
2015-10-01 10:40:00,73.97,74.22,73.86,73.86,4000.0,73.97,74.22,73.86,73.86,4000.0
2015-10-01 10:45:00,74.0,74.14,73.92,74.02,4110.0,74.0,74.14,73.92,74.02,4110.0
2015-10-01 10:50:00,74.01,74.11,73.89,73.91,6100.0,74.01,74.11,73.89,73.91,6100.0
2015-10-01 10:55:00,73.86,74.0,73.81,73.81,7034.0,73.86,74.0,73.81,73.81,7034.0
2015-10-01 11:00:00,73.81,73.84,73.7,73.73,1800.0,73.81,73.84,73.7,73.73,1800.0
2015-10-01 11:05:00,73.72,73.81,73.61,73.61,6010.0,73.72,73.81,73.61,73.61,6010.0
2015-10-01 11:10:00,73.56,73.57,73.39,73.48,5475.0,73.56,73.57,73.39,73.48,5475.0
2015-10-01 11:15:00,73.4,73.46,73.16,73.16,2850.0,73.4,73.46,73.16,73.16,2850.0
2015-10-01 11:20:00,73.15,73.31,73.07,73.12,7633.0,73.15,73.31,73.07,73.12,7633.0
2015-10-01 11:25:00,73.17,73.17,72.9,72.9,2296.0,73.17,73.17,72.9,72.9,2296.0
2015-10-01 11:30:00,72.91,73.2,72.91,73.07,4549.0,72.91,73.2,72.91,73.07,4549.0
2015-10-01 11:35:00,73.03,73.03,72.89,73.03,1500.0,73.03,73.03,72.89,73.03,1500.0
2015-10-01 11:40:00,72.96,72.96,72.72,72.8,3300.0,72.96,72.96,72.72,72.8,3300.0
2015-10-01 11:45:00,72.86,72.86,72.65,72.65,4900.0,72.86,72.86,72.65,72.65,4900.0
2015-10-01 11:50:00,72.69,72.8,72.62,72.66,7066.0,72.69,72.8,72.62,72.66,7066.0
2015-10-01 11:55:00,72.59,72.63,72.46,72.63,4520.0,72.59,72.63,72.46,72.63,4520.0
2015-10-01 12:00:00,72.64,72.8,72.53,72.73,6100.0,72.64,72.8,72.53,72.73,6100.0
2015-10-01 12:05:00,72.74,72.95,72.65,72.88,10883.0,72.74,72.95,72.65,72.88,10883.0
2015-10-01 12:10:00,72.85,72.87,72.79,72.8,2700.0,72.85,72.87,72.79,72.8,2700.0
2015-10-01 12:15:00,72.83,72.95,72.83,72.91,5314.0,72.83,72.95,72.83,72.91,5314.0
2015-10-01 12:20:00,72.91,72.95,72.78,72.79,3374.0,72.91,72.95,72.78,72.79,3374.0
2015-10-01 12:25:00,72.77,73.05,72.77,72.95,4200.0,72.77,73.05,72.77,72.95,4200.0
2015-10-01 12:30:00,72.9,73.01,72.89,73.01,2900.0,72.9,73.01,72.89,73.01,2900.0
2015-10-01 12:35:00,72.99,73.06,72.94,73.05,4200.0,72.99,73.06,72.94,73.05,4200.0
2015-10-01 12:40:00,73.02,73.02,72.76,72.77,2850.0,73.02,73.02,72.76,72.77,2850.0
2015-10-01 12:45:00,72.81,72.85,72.76,72.78,4049.0,72.81,72.85,72.76,72.78,4049.0
2015-10-01 12:50:00,72.8,72.8,72.68,72.68,2100.0,72.8,72.8,72.68,72.68,2100.0
2015-10-01 12:55:00,72.75,72.82,72.71,72.79,8650.0,72.75,72.82,72.71,72.79,8650.0
2015-10-01 13:00:00,72.74,72.75,72.32,72.32,3552.0,72.74,72.75,72.32,72.32,3552.0
2015-10-01 13:05:00,72.3,72.35,72.26,72.26,1100.0,72.3,72.35,72.26,72.26,1100.0
2015-10-01 13:10:00,72.28,72.33,72.2,72.2,3342.0,72.28,72.33,72.2,72.2,3342.0
2015-10-01 13:15:00,72.23,72.5,72.19,72.45,11007.0,72.23,72.5,72.19,72.45,11007.0
2015-10-01 13:20:00,72.44,72.48,72.34,72.42,11391.0,72.44,72.48,72.34,72.42,11391.0
2015-10-01 13:25:00,72.43,72.48,72.35,72.35,4240.0,72.43,72.48,72.35,72.35,4240.0
2015-10-01 13:30:00,72.43,72.58,72.39,72.45,5451.0,72.43,72.58,72.39,72.45,5451.0
2015-10-01 13:35:00,72.51,72.56,72.38,72.45,4060.0,72.51,72.56,72.38,72.45,4060.0
2015-10-01 13:40:00,72.5,72.5,72.35,72.39,3400.0,72.5,72.5,72.35,72.39,3400.0
2015-10-01 13:45:00,72.39,72.47,72.35,72.47,3600.0,72.39,72.47,72.35,72.47,3600.0
2015-10-01 13:50:00,72.5,72.5,72.35,72.4,5800.0,72.5,72.5,72.35,72.4,5800.0
2015-10-01 13:55:00,72.4,72.57,72.4,72.5,12036.0,72.4,72.57,72.4,72.5,12036.0
2015-10-01 14:00:00,72.55,72.55,72.43,72.44,4747.0,72.55,72.55,72.43,72.44,4747.0
2015-10-01 14:05:00,72.45,72.85,72.42,72.75,8800.0,72.45,72.85,72.42,72.75,8800.0
2015-10-01 14:10:00,72.79,72.97,72.79,72.97,6600.0,72.79,72.97,72.79,72.97,6600.0
2015-10-01 14:15:00,72.94,73.07,72.94,73.03,6400.0,72.94,73.07,72.94,73.03,6400.0
2015-10-01 14:20:00,73.01,73.11,72.98,73.06,4945.0,73.01,73.11,72.98,73.06,4945.0
2015-10-01 14:25:00,73.03,73.03,72.89,72.98,10348.0,73.03,73.03,72.89,72.98,10348.0
2015-10-01 14:30:00,72.98,73.09,72.94,72.94,4783.0,72.98,73.09,72.94,72.94,4783.0
2015-10-01 14:35:00,73.01,73.04,72.97,73.01,6302.0,73.01,73.04,72.97,73.01,6302.0
2015-10-01 14:40:00,73.04,73.08,72.97,73.01,6621.0,73.04,73.08,72.97,73.01,6621.0
2015-10-01 14:45:00,72.97,73.05,72.88,72.88,5700.0,72.97,73.05,72.88,72.88,5700.0
2015-10-01 14:50:00,72.85,72.87,72.69,72.86,10400.0,72.85,72.87,72.69,72.86,10400.0
2015-10-01 14:55:00,72.88,73.25,72.85,73.24,27805.0,72.88,73.25,72.85,73.24,27805.0
2015-10-01 15:00:00,73.24,73.42,73.21,73.39,9636.0,73.24,73.42,73.21,73.39,9636.0
2015-10-01 15:05:00,73.38,73.4,73.11,73.14,21211.0,73.38,73.4,73.11,73.14,21211.0
2015-10-01 15:10:00,73.14,73.42,73.14,73.37,12500.0,73.14,73.42,73.14,73.37,12500.0
2015-10-01 15:15:00,73.4,73.41,73.16,73.17,13398.0,73.4,73.41,73.16,73.17,13398.0
2015-10-01 15:20:00,73.22,73.22,73.12,73.18,9948.0,73.22,73.22,73.12,73.18,9948.0
2015-10-01 15:25:00,73.17,73.29,73.13,73.27,15856.0,73.17,73.29,73.13,73.27,15856.0
2015-10-01 15:30:00,73.25,73.31,73.18,73.29,14885.0,73.25,73.31,73.18,73.29,14885.0
2015-10-01 15:35:00,73.29,73.3,73.15,73.15,11637.0,73.29,73.3,73.15,73.15,11637.0
2015-10-01 15:40:00,73.14,73.31,73.12,73.28,16508.0,73.14,73.31,73.12,73.28,16508.0
2015-10-01 15:45:00,73.27,73.39,73.26,73.38,20947.0,73.27,73.39,73.26,73.38,20947.0
2015-10-01 15:50:00,73.39,73.63,73.39,73.58,37142.0,73.39,73.63,73.39,73.58,37142.0
2015-10-01 15:55:00,73.59,73.77,73.56,73.68,45364.0,73.59,73.77,73.56,73.68,45364.0
2015-10-02 09:30:00,73.08,74.24,72.17,73.71,4428.0,73.08,74.24,72.17,73.71,4428.0
2015-10-02 09:35:00,73.34,73.9,73.34,73.54,6838.0,73.34,73.9,73.34,73.54,6838.0
2015-10-02 09:40:00,73.44,73.86,73.44,73.66,4793.0,73.44,73.86,73.44,73.66,4793.0
2015-10-02 09:45:00,73.73,74.04,73.65,73.89,7001.0,73.73,74.04,73.65,73.89,7001.0
2015-10-02 09:50:00,73.91,73.91,73.31,73.56,8343.0,73.91,73.91,73.31,73.56,8343.0
2015-10-02 09:55:00,73.5,73.52,73.3,73.42,9148.0,73.5,73.52,73.3,73.42,9148.0
2015-10-02 10:00:00,73.3,73.67,73.14,73.28,19675.0,73.3,73.67,73.14,73.28,19675.0
2015-10-02 10:05:00,73.31,73.36,73.04,73.3,3128.0,73.31,73.36,73.04,73.3,3128.0
2015-10-02 10:10:00,73.22,73.36,73.15,73.25,10700.0,73.22,73.36,73.15,73.25,10700.0
2015-10-02 10:15:00,73.33,73.61,73.3,73.61,7939.0,73.33,73.61,73.3,73.61,7939.0
2015-10-02 10:20:00,73.61,74.01,73.6,74.0,2966.0,73.61,74.01,73.6,74.0,2966.0
2015-10-02 10:25:00,73.87,73.96,73.66,73.82,7200.0,73.87,73.96,73.66,73.82,7200.0
2015-10-02 10:30:00,73.83,73.83,73.54,73.75,4600.0,73.83,73.83,73.54,73.75,4600.0
2015-10-02 10:35:00,73.7,73.76,73.59,73.59,2700.0,73.7,73.76,73.59,73.59,2700.0
2015-10-02 10:40:00,73.66,74.52,73.65,74.52,4580.0,73.66,74.52,73.65,74.52,4580.0
2015-10-02 10:45:00,74.52,74.85,74.43,74.85,10255.0,74.52,74.85,74.43,74.85,10255.0
2015-10-02 10:50:00,74.99,75.11,74.84,74.84,8749.0,74.99,75.11,74.84,74.84,8749.0
2015-10-02 10:55:00,74.81,74.87,74.7,74.79,3160.0,74.81,74.87,74.7,74.79,3160.0
2015-10-02 11:00:00,74.81,74.94,74.49,74.53,4100.0,74.81,74.94,74.49,74.53,4100.0
2015-10-02 11:05:00,74.57,74.7,74.57,74.67,3675.0,74.57,74.7,74.57,74.67,3675.0
2015-10-02 11:10:00,74.62,74.65,74.21,74.21,2800.0,74.62,74.65,74.21,74.21,2800.0
2015-10-02 11:15:00,74.2,74.26,74.02,74.13,3665.0,74.2,74.26,74.02,74.13,3665.0
2015-10-02 11:20:00,74.11,74.28,74.1,74.22,2923.0,74.11,74.28,74.1,74.22,2923.0
2015-10-02 11:25:00,74.22,74.41,74.22,74.36,4550.0,74.22,74.41,74.22,74.36,4550.0
2015-10-02 11:30:00,74.37,74.56,74.34,74.39,3400.0,74.37,74.56,74.34,74.39,3400.0
2015-10-02 11:35:00,74.41,74.5,74.29,74.29,5202.0,74.41,74.5,74.29,74.29,5202.0
2015-10-02 11:40:00,74.24,74.26,73.91,74.02,3900.0,74.24,74.26,73.91,74.02,3900.0
2015-10-02 11:45:00,74.03,74.16,73.97,74.11,5269.0,74.03,74.16,73.97,74.11,5269.0
2015-10-02 11:50:00,74.14,74.37,74.09,74.32,5214.0,74.14,74.37,74.09,74.32,5214.0
2015-10-02 11:55:00,74.32,74.54,74.27,74.4,21388.0,74.32,74.54,74.27,74.4,21388.0
2015-10-02 12:00:00,74.42,74.42,74.25,74.25,4340.0,74.42,74.42,74.25,74.25,4340.0
2015-10-02 12:05:00,74.3,74.44,74.3,74.38,1200.0,74.3,74.44,74.3,74.38,1200.0
2015-10-02 12:10:00,74.53,74.78,74.53,74.78,1950.0,74.53,74.78,74.53,74.78,1950.0
2015-10-02 12:15:00,74.79,74.79,74.48,74.58,2800.0,74.79,74.79,74.48,74.58,2800.0
2015-10-02 12:20:00,74.63,74.64,74.24,74.24,3930.0,74.63,74.64,74.24,74.24,3930.0
2015-10-02 12:25:00,74.3,74.3,74.12,74.14,4250.0,74.3,74.3,74.12,74.14,4250.0
2015-10-02 12:30:00,74.16,74.39,74.14,74.22,6700.0,74.16,74.39,74.14,74.22,6700.0
2015-10-02 12:35:00,74.23,74.31,74.23,74.26,900.0,74.23,74.31,74.23,74.26,900.0
2015-10-02 12:40:00,74.24,74.35,74.15,74.35,2600.0,74.24,74.35,74.15,74.35,2600.0
2015-10-02 12:45:00,74.37,74.41,74.3,74.38,4200.0,74.37,74.41,74.3,74.38,4200.0
2015-10-02 12:50:00,74.51,74.62,74.41,74.59,4200.0,74.51,74.62,74.41,74.59,4200.0
2015-10-02 12:55:00,74.58,74.6,74.46,74.55,3609.0,74.58,74.6,74.46,74.55,3609.0
2015-10-02 13:00:00,74.55,74.65,74.52,74.59,3600.0,74.55,74.65,74.52,74.59,3600.0
2015-10-02 13:05:00,74.51,74.52,74.43,74.43,2850.0,74.51,74.52,74.43,74.43,2850.0
2015-10-02 13:10:00,74.43,74.66,74.43,74.65,4189.0,74.43,74.66,74.43,74.65,4189.0
2015-10-02 13:15:00,74.62,74.66,74.41,74.48,4800.0,74.62,74.66,74.41,74.48,4800.0
2015-10-02 13:20:00,74.59,74.63,74.5,74.62,1711.0,74.59,74.63,74.5,74.62,1711.0
2015-10-02 13:25:00,74.62,74.66,74.56,74.56,2700.0,74.62,74.66,74.56,74.56,2700.0
2015-10-02 13:30:00,74.56,74.62,74.53,74.53,1800.0,74.56,74.62,74.53,74.53,1800.0
2015-10-02 13:35:00,74.49,74.49,74.05,74.11,2600.0,74.49,74.49,74.05,74.11,2600.0
2015-10-02 13:40:00,74.07,74.17,74.06,74.17,2400.0,74.07,74.17,74.06,74.17,2400.0
2015-10-02 13:45:00,74.13,74.28,74.07,74.11,2502.0,74.13,74.28,74.07,74.11,2502.0
2015-10-02 13:50:00,74.11,74.12,74.05,74.08,1410.0,74.11,74.12,74.05,74.08,1410.0
2015-10-02 13:55:00,74.04,74.27,74.04,74.14,4035.0,74.04,74.27,74.04,74.14,4035.0
2015-10-02 14:00:00,74.14,74.42,74.03,74.38,2036.0,74.14,74.42,74.03,74.38,2036.0
2015-10-02 14:05:00,74.33,74.61,74.28,74.59,5892.0,74.33,74.61,74.28,74.59,5892.0
2015-10-02 14:10:00,74.56,74.56,74.3,74.38,5500.0,74.56,74.56,74.3,74.38,5500.0
2015-10-02 14:15:00,74.35,74.63,74.35,74.52,4722.0,74.35,74.63,74.35,74.52,4722.0
2015-10-02 14:20:00,74.51,74.72,74.41,74.7,4740.0,74.51,74.72,74.41,74.7,4740.0
2015-10-02 14:25:00,74.67,74.71,74.59,74.66,5850.0,74.67,74.71,74.59,74.66,5850.0
2015-10-02 14:30:00,74.65,74.7,74.59,74.63,2867.0,74.65,74.7,74.59,74.63,2867.0
2015-10-02 14:35:00,74.62,74.64,74.49,74.64,3400.0,74.62,74.64,74.49,74.64,3400.0
2015-10-02 14:40:00,74.64,74.65,74.44,74.59,5100.0,74.64,74.65,74.44,74.59,5100.0
2015-10-02 14:45:00,74.5,74.55,74.37,74.44,5590.0,74.5,74.55,74.37,74.44,5590.0
2015-10-02 14:50:00,74.42,74.52,74.41,74.41,2750.0,74.42,74.52,74.41,74.41,2750.0
2015-10-02 14:55:00,74.46,74.53,74.39,74.43,5103.0,74.46,74.53,74.39,74.43,5103.0
2015-10-02 15:00:00,74.43,74.47,74.33,74.35,8271.0,74.43,74.47,74.33,74.35,8271.0
2015-10-02 15:05:00,74.36,74.5,74.31,74.5,8105.0,74.36,74.5,74.31,74.5,8105.0
2015-10-02 15:10:00,74.49,74.53,74.45,74.49,6043.0,74.49,74.53,74.45,74.49,6043.0
2015-10-02 15:15:00,74.49,74.73,74.49,74.71,8200.0,74.49,74.73,74.49,74.71,8200.0
2015-10-02 15:20:00,74.73,74.86,74.7,74.86,8412.0,74.73,74.86,74.7,74.86,8412.0
2015-10-02 15:25:00,74.92,75.01,74.83,75.0,7322.0,74.92,75.01,74.83,75.0,7322.0
2015-10-02 15:30:00,75.07,75.15,75.04,75.1,4135.0,75.07,75.15,75.04,75.1,4135.0
2015-10-02 15:35:00,75.07,75.11,75.05,75.1,4761.0,75.07,75.11,75.05,75.1,4761.0
2015-10-02 15:40:00,75.1,75.14,75.08,75.13,7350.0,75.1,75.14,75.08,75.13,7350.0
2015-10-02 15:45:00,75.13,75.29,75.12,75.29,7195.0,75.13,75.29,75.12,75.29,7195.0
2015-10-02 15:50:00,75.38,75.55,75.3,75.51,26488.0,75.38,75.55,75.3,75.51,26488.0
2015-10-02 15:55:00,75.48,75.59,75.36,75.56,42899.0,75.48,75.59,75.36,75.56,42899.0
2015-10-05 09:30:00,75.83,77.27,75.83,77.05,8893.0,75.83,77.27,75.83,77.05,8893.0
2015-10-05 09:35:00,76.85,77.13,76.64,76.93,20467.0,76.85,77.13,76.64,76.93,20467.0
2015-10-05 09:40:00,76.88,76.88,76.37,76.41,3950.0,76.88,76.88,76.37,76.41,3950.0
2015-10-05 09:45:00,76.34,76.64,76.18,76.58,6604.0,76.34,76.64,76.18,76.58,6604.0
2015-10-05 09:50:00,76.59,76.61,76.37,76.49,5510.0,76.59,76.61,76.37,76.49,5510.0
2015-10-05 09:55:00,76.52,76.72,76.52,76.67,9642.0,76.52,76.72,76.52,76.67,9642.0
2015-10-05 10:00:00,76.67,76.71,76.27,76.34,4600.0,76.67,76.71,76.27,76.34,4600.0
2015-10-05 10:05:00,76.29,76.64,76.28,76.31,8085.0,76.29,76.64,76.28,76.31,8085.0
2015-10-05 10:10:00,76.44,76.46,76.33,76.33,3400.0,76.44,76.46,76.33,76.33,3400.0
2015-10-05 10:15:00,76.34,76.45,76.26,76.28,4238.0,76.34,76.45,76.26,76.28,4238.0
2015-10-05 10:20:00,76.23,76.47,76.2,76.28,8075.0,76.23,76.47,76.2,76.28,8075.0
2015-10-05 10:25:00,76.25,76.29,76.18,76.23,1500.0,76.25,76.29,76.18,76.23,1500.0
2015-10-05 10:30:00,76.22,76.38,76.14,76.2,5800.0,76.22,76.38,76.14,76.2,5800.0
2015-10-05 10:35:00,76.16,76.24,75.93,75.93,5162.0,76.16,76.24,75.93,75.93,5162.0
2015-10-05 10:40:00,75.89,76.01,75.83,75.99,3789.0,75.89,76.01,75.83,75.99,3789.0
2015-10-05 10:45:00,76.0,76.24,75.98,76.24,5692.0,76.0,76.24,75.98,76.24,5692.0
2015-10-05 10:50:00,76.2,76.2,75.98,76.05,5200.0,76.2,76.2,75.98,76.05,5200.0
2015-10-05 10:55:00,76.09,76.09,75.85,75.95,2800.0,76.09,76.09,75.85,75.95,2800.0
2015-10-05 11:00:00,75.92,76.05,75.92,76.0,2880.0,75.92,76.05,75.92,76.0,2880.0
2015-10-05 11:05:00,76.0,76.04,75.84,75.94,6400.0,76.0,76.04,75.84,75.94,6400.0
2015-10-05 11:10:00,75.92,76.08,75.92,75.95,4800.0,75.92,76.08,75.92,75.95,4800.0
2015-10-05 11:15:00,75.9,75.96,75.72,75.72,4200.0,75.9,75.96,75.72,75.72,4200.0
2015-10-05 11:20:00,75.74,75.77,75.67,75.67,2200.0,75.74,75.77,75.67,75.67,2200.0
2015-10-05 11:25:00,75.67,75.75,75.27,75.28,3400.0,75.67,75.75,75.27,75.28,3400.0
2015-10-05 11:30:00,75.28,75.42,75.17,75.2,5600.0,75.28,75.42,75.17,75.2,5600.0
2015-10-05 11:35:00,75.15,75.24,75.13,75.17,4800.0,75.15,75.24,75.13,75.17,4800.0
2015-10-05 11:40:00,75.21,75.41,75.12,75.3,7371.0,75.21,75.41,75.12,75.3,7371.0
2015-10-05 11:45:00,75.35,75.4,75.32,75.33,4200.0,75.35,75.4,75.32,75.33,4200.0
2015-10-05 11:50:00,75.32,75.32,75.23,75.28,1600.0,75.32,75.32,75.23,75.28,1600.0
2015-10-05 11:55:00,75.23,75.4,75.23,75.33,2996.0,75.23,75.4,75.23,75.33,2996.0
2015-10-05 12:00:00,75.35,75.47,75.34,75.45,4325.0,75.35,75.47,75.34,75.45,4325.0
2015-10-05 12:05:00,75.48,75.6,75.39,75.39,12900.0,75.48,75.6,75.39,75.39,12900.0
2015-10-05 12:10:00,75.42,75.44,75.25,75.4,3700.0,75.42,75.44,75.25,75.4,3700.0
2015-10-05 12:15:00,75.43,75.46,75.21,75.4,7388.0,75.43,75.46,75.21,75.4,7388.0
2015-10-05 12:20:00,75.4,75.4,75.1,75.1,1600.0,75.4,75.4,75.1,75.1,1600.0
2015-10-05 12:25:00,75.17,75.3,75.15,75.3,3510.0,75.17,75.3,75.15,75.3,3510.0
2015-10-05 12:30:00,75.25,75.39,75.24,75.34,5700.0,75.25,75.39,75.24,75.34,5700.0
2015-10-05 12:35:00,75.37,75.41,75.34,75.4,5200.0,75.37,75.41,75.34,75.4,5200.0
2015-10-05 12:40:00,75.38,75.38,75.14,75.23,7957.0,75.38,75.38,75.14,75.23,7957.0
2015-10-05 12:45:00,75.25,75.29,75.19,75.28,2612.0,75.25,75.29,75.19,75.28,2612.0
2015-10-05 12:50:00,75.28,75.33,75.15,75.15,3500.0,75.28,75.33,75.15,75.15,3500.0
2015-10-05 12:55:00,75.16,75.31,75.15,75.31,7712.0,75.16,75.31,75.15,75.31,7712.0
2015-10-05 13:00:00,75.33,75.36,75.21,75.31,6216.0,75.33,75.36,75.21,75.31,6216.0
2015-10-05 13:05:00,75.31,75.35,75.14,75.14,4097.0,75.31,75.35,75.14,75.14,4097.0
2015-10-05 13:10:00,75.08,75.2,75.07,75.18,3951.0,75.08,75.2,75.07,75.18,3951.0
2015-10-05 13:15:00,75.19,75.26,75.07,75.18,4200.0,75.19,75.26,75.07,75.18,4200.0
2015-10-05 13:20:00,75.22,75.26,75.14,75.14,2963.0,75.22,75.26,75.14,75.14,2963.0
2015-10-05 13:25:00,75.17,75.28,75.14,75.14,5300.0,75.17,75.28,75.14,75.14,5300.0
2015-10-05 13:30:00,75.19,75.31,75.18,75.26,1900.0,75.19,75.31,75.18,75.26,1900.0
2015-10-05 13:35:00,75.27,75.27,75.22,75.27,1600.0,75.27,75.27,75.22,75.27,1600.0
2015-10-05 13:40:00,75.23,75.37,75.23,75.31,9946.0,75.23,75.37,75.23,75.31,9946.0
2015-10-05 13:45:00,75.31,75.38,75.31,75.31,4128.0,75.31,75.38,75.31,75.31,4128.0
2015-10-05 13:50:00,75.29,75.29,75.15,75.23,3500.0,75.29,75.29,75.15,75.23,3500.0
2015-10-05 13:55:00,75.23,75.28,75.17,75.18,4600.0,75.23,75.28,75.17,75.18,4600.0
2015-10-05 14:00:00,75.24,75.27,75.04,75.12,10850.0,75.24,75.27,75.04,75.12,10850.0
2015-10-05 14:05:00,75.12,75.12,74.98,74.98,5983.0,75.12,75.12,74.98,74.98,5983.0
2015-10-05 14:10:00,74.98,75.06,74.85,74.86,5650.0,74.98,75.06,74.85,74.86,5650.0
2015-10-05 14:15:00,74.88,74.95,74.81,74.92,6750.0,74.88,74.95,74.81,74.92,6750.0
2015-10-05 14:20:00,74.92,75.0,74.89,74.89,6313.0,74.92,75.0,74.89,74.89,6313.0
2015-10-05 14:25:00,74.9,74.94,74.79,74.8,3200.0,74.9,74.94,74.79,74.8,3200.0
2015-10-05 14:30:00,74.8,74.89,74.8,74.89,8100.0,74.8,74.89,74.8,74.89,8100.0
2015-10-05 14:35:00,74.88,74.89,74.7,74.88,8469.0,74.88,74.89,74.7,74.88,8469.0
2015-10-05 14:40:00,74.88,74.88,74.72,74.72,2552.0,74.88,74.88,74.72,74.72,2552.0
2015-10-05 14:45:00,74.75,74.84,74.73,74.84,3541.0,74.75,74.84,74.73,74.84,3541.0
2015-10-05 14:50:00,74.83,74.89,74.68,74.72,9947.0,74.83,74.89,74.68,74.72,9947.0
2015-10-05 14:55:00,74.68,74.72,74.55,74.7,3735.0,74.68,74.72,74.55,74.7,3735.0
2015-10-05 15:00:00,74.62,74.87,74.62,74.83,6646.0,74.62,74.87,74.62,74.83,6646.0
2015-10-05 15:05:00,74.84,74.99,74.83,74.92,4835.0,74.84,74.99,74.83,74.92,4835.0
2015-10-05 15:10:00,74.95,74.95,74.92,74.95,5908.0,74.95,74.95,74.92,74.95,5908.0
2015-10-05 15:15:00,74.96,74.97,74.74,74.78,9465.0,74.96,74.97,74.74,74.78,9465.0
2015-10-05 15:20:00,74.82,74.86,74.79,74.79,4699.0,74.82,74.86,74.79,74.79,4699.0
2015-10-05 15:25:00,74.8,74.8,74.67,74.76,9000.0,74.8,74.8,74.67,74.76,9000.0
2015-10-05 15:30:00,74.77,74.79,74.72,74.72,16418.0,74.77,74.79,74.72,74.72,16418.0
2015-10-05 15:35:00,74.72,74.73,74.61,74.69,9267.0,74.72,74.73,74.61,74.69,9267.0
2015-10-05 15:40:00,74.72,74.8,74.69,74.72,14150.0,74.72,74.8,74.69,74.72,14150.0
2015-10-05 15:45:00,74.69,74.81,74.66,74.66,27514.0,74.69,74.81,74.66,74.66,27514.0
2015-10-05 15:50:00,74.69,75.05,74.68,75.01,44698.0,74.69,75.05,74.68,75.01,44698.0
2015-10-05 15:55:00,74.98,75.17,74.97,75.05,118681.0,74.98,75.17,74.97,75.05,118681.0
2015-10-06 09:30:00,75.07,75.07,74.31,74.45,7051.0,75.07,75.07,74.31,74.45,7051.0
2015-10-06 09:35:00,74.77,74.77,74.11,74.36,5300.0,74.77,74.77,74.11,74.36,5300.0
2015-10-06 09:40:00,74.37,74.44,74.07,74.23,15822.0,74.37,74.44,74.07,74.23,15822.0
2015-10-06 09:45:00,74.21,74.38,74.11,74.21,9436.0,74.21,74.38,74.11,74.21,9436.0
2015-10-06 09:50:00,74.3,74.37,74.3,74.32,2000.0,74.3,74.37,74.3,74.32,2000.0
2015-10-06 09:55:00,74.35,74.55,74.35,74.39,10946.0,74.35,74.55,74.35,74.39,10946.0
2015-10-06 10:00:00,74.48,74.48,74.2,74.29,11759.0,74.48,74.48,74.2,74.29,11759.0
2015-10-06 10:05:00,74.27,74.38,74.24,74.26,2100.0,74.27,74.38,74.24,74.26,2100.0
2015-10-06 10:10:00,74.35,74.42,74.1,74.3,1800.0,74.35,74.42,74.1,74.3,1800.0
2015-10-06 10:15:00,74.19,74.19,73.99,73.99,1000.0,74.19,74.19,73.99,73.99,1000.0
2015-10-06 10:20:00,73.97,73.97,73.74,73.85,2318.0,73.97,73.97,73.74,73.85,2318.0
2015-10-06 10:25:00,73.73,73.85,73.73,73.74,1300.0,73.73,73.85,73.73,73.74,1300.0
2015-10-06 10:30:00,73.72,73.84,73.56,73.71,6100.0,73.72,73.84,73.56,73.71,6100.0
2015-10-06 10:35:00,73.65,73.7,73.57,73.7,3960.0,73.65,73.7,73.57,73.7,3960.0
2015-10-06 10:40:00,73.63,73.7,73.56,73.56,5304.0,73.63,73.7,73.56,73.56,5304.0
2015-10-06 10:45:00,73.55,73.55,73.2,73.23,7656.0,73.55,73.55,73.2,73.23,7656.0
2015-10-06 10:50:00,73.25,73.39,73.14,73.39,3125.0,73.25,73.39,73.14,73.39,3125.0
2015-10-06 10:55:00,73.36,73.36,73.22,73.27,2700.0,73.36,73.36,73.22,73.27,2700.0
2015-10-06 11:00:00,73.31,73.32,73.0,73.08,12328.0,73.31,73.32,73.0,73.08,12328.0
2015-10-06 11:05:00,73.04,73.09,72.82,72.82,5200.0,73.04,73.09,72.82,72.82,5200.0
2015-10-06 11:10:00,72.8,72.8,72.21,72.21,9500.0,72.8,72.8,72.21,72.21,9500.0
2015-10-06 11:15:00,72.21,72.23,72.02,72.23,12283.0,72.21,72.23,72.02,72.23,12283.0
2015-10-06 11:20:00,72.24,72.36,72.11,72.15,9682.0,72.24,72.36,72.11,72.15,9682.0
2015-10-06 11:25:00,72.16,72.2,71.84,71.94,10811.0,72.16,72.2,71.84,71.94,10811.0
2015-10-06 11:30:00,71.92,72.02,71.81,72.02,13921.0,71.92,72.02,71.81,72.02,13921.0
2015-10-06 11:35:00,72.01,72.02,71.66,71.68,7801.0,72.01,72.02,71.66,71.68,7801.0
2015-10-06 11:40:00,71.68,71.75,71.44,71.44,4300.0,71.68,71.75,71.44,71.44,4300.0
2015-10-06 11:45:00,71.42,71.45,71.31,71.31,5900.0,71.42,71.45,71.31,71.31,5900.0
2015-10-06 11:50:00,71.37,71.37,71.21,71.29,10632.0,71.37,71.37,71.21,71.29,10632.0
2015-10-06 11:55:00,71.29,71.35,71.22,71.22,3900.0,71.29,71.35,71.22,71.22,3900.0
2015-10-06 12:00:00,71.26,71.29,71.12,71.12,9590.0,71.26,71.29,71.12,71.12,9590.0
2015-10-06 12:05:00,71.11,71.15,70.93,70.97,38582.0,71.11,71.15,70.93,70.97,38582.0
2015-10-06 12:10:00,70.99,71.2,70.98,71.13,12359.0,70.99,71.2,70.98,71.13,12359.0
2015-10-06 12:15:00,71.13,71.27,71.12,71.27,9036.0,71.13,71.27,71.12,71.27,9036.0
2015-10-06 12:20:00,71.28,71.4,71.23,71.23,8841.0,71.28,71.4,71.23,71.23,8841.0
2015-10-06 12:25:00,71.21,71.36,71.11,71.34,10612.0,71.21,71.36,71.11,71.34,10612.0
2015-10-06 12:30:00,71.32,71.33,71.16,71.23,7921.0,71.32,71.33,71.16,71.23,7921.0
2015-10-06 12:35:00,71.21,71.32,71.12,71.27,4680.0,71.21,71.32,71.12,71.27,4680.0
2015-10-06 12:40:00,71.33,71.36,71.19,71.2,13263.0,71.33,71.36,71.19,71.2,13263.0
2015-10-06 12:45:00,71.2,71.2,70.98,71.01,17920.0,71.2,71.2,70.98,71.01,17920.0
2015-10-06 12:50:00,71.01,71.35,70.99,71.29,28808.0,71.01,71.35,70.99,71.29,28808.0
2015-10-06 12:55:00,71.35,71.54,71.32,71.54,4577.0,71.35,71.54,71.32,71.54,4577.0
2015-10-06 13:00:00,71.62,71.9,71.62,71.66,6000.0,71.62,71.9,71.62,71.66,6000.0
2015-10-06 13:05:00,71.65,71.85,71.53,71.85,15207.0,71.65,71.85,71.53,71.85,15207.0
2015-10-06 13:10:00,71.83,71.9,71.8,71.89,11100.0,71.83,71.9,71.8,71.89,11100.0
2015-10-06 13:15:00,71.88,71.92,71.84,71.84,21010.0,71.88,71.92,71.84,71.84,21010.0
2015-10-06 13:20:00,71.88,71.88,71.7,71.72,11566.0,71.88,71.88,71.7,71.72,11566.0
2015-10-06 13:25:00,71.72,71.78,71.69,71.69,10400.0,71.72,71.78,71.69,71.69,10400.0
2015-10-06 13:30:00,71.69,71.69,71.51,71.53,6262.0,71.69,71.69,71.51,71.53,6262.0
2015-10-06 13:35:00,71.54,71.58,71.44,71.44,9440.0,71.54,71.58,71.44,71.44,9440.0
2015-10-06 13:40:00,71.47,71.54,71.44,71.52,15667.0,71.47,71.54,71.44,71.52,15667.0
2015-10-06 13:45:00,71.52,71.68,71.48,71.65,9700.0,71.52,71.68,71.48,71.65,9700.0
2015-10-06 13:50:00,71.6,71.67,71.5,71.67,7400.0,71.6,71.67,71.5,71.67,7400.0
2015-10-06 13:55:00,71.69,71.83,71.58,71.83,7965.0,71.69,71.83,71.58,71.83,7965.0
2015-10-06 14:00:00,71.8,71.91,71.74,71.82,7649.0,71.8,71.91,71.74,71.82,7649.0
2015-10-06 14:05:00,71.83,72.02,71.76,71.78,34827.0,71.83,72.02,71.76,71.78,34827.0
2015-10-06 14:10:00,71.76,72.0,71.74,72.0,8800.0,71.76,72.0,71.74,72.0,8800.0
2015-10-06 14:15:00,71.95,72.24,71.94,72.15,7609.0,71.95,72.24,71.94,72.15,7609.0
2015-10-06 14:20:00,72.14,72.14,71.93,71.93,8508.0,72.14,72.14,71.93,71.93,8508.0
2015-10-06 14:25:00,71.93,71.93,71.74,71.83,13761.0,71.93,71.93,71.74,71.83,13761.0
2015-10-06 14:30:00,71.83,71.91,71.78,71.91,8008.0,71.83,71.91,71.78,71.91,8008.0
2015-10-06 14:35:00,71.92,72.14,71.88,72.14,10400.0,71.92,72.14,71.88,72.14,10400.0
2015-10-06 14:40:00,72.14,72.15,71.95,72.03,30723.0,72.14,72.15,71.95,72.03,30723.0
2015-10-06 14:45:00,72.0,72.09,71.85,72.01,9355.0,72.0,72.09,71.85,72.01,9355.0
2015-10-06 14:50:00,72.05,72.09,71.97,72.06,6922.0,72.05,72.09,71.97,72.06,6922.0
2015-10-06 14:55:00,72.1,72.24,72.06,72.17,16179.0,72.1,72.24,72.06,72.17,16179.0
2015-10-06 15:00:00,72.17,72.17,71.95,72.0,10299.0,72.17,72.17,71.95,72.0,10299.0
2015-10-06 15:05:00,71.98,71.98,71.75,71.86,15191.0,71.98,71.98,71.75,71.86,15191.0
2015-10-06 15:10:00,71.82,71.82,71.52,71.55,11315.0,71.82,71.82,71.52,71.55,11315.0
2015-10-06 15:15:00,71.54,71.68,71.5,71.68,9988.0,71.54,71.68,71.5,71.68,9988.0
2015-10-06 15:20:00,71.71,71.86,71.54,71.8,8100.0,71.71,71.86,71.54,71.8,8100.0
2015-10-06 15:25:00,71.81,71.88,71.73,71.88,7500.0,71.81,71.88,71.73,71.88,7500.0
2015-10-06 15:30:00,71.88,71.97,71.84,71.84,9300.0,71.88,71.97,71.84,71.84,9300.0
2015-10-06 15:35:00,71.83,71.87,71.74,71.81,8856.0,71.83,71.87,71.74,71.81,8856.0
2015-10-06 15:40:00,71.81,71.93,71.75,71.75,12999.0,71.81,71.93,71.75,71.75,12999.0
2015-10-06 15:45:00,71.78,71.92,71.77,71.89,11150.0,71.78,71.92,71.77,71.89,11150.0
2015-10-06 15:50:00,71.77,71.89,71.71,71.81,30483.0,71.77,71.89,71.71,71.81,30483.0
2015-10-06 15:55:00,71.81,71.81,71.59,71.7,49666.0,71.81,71.81,71.59,71.7,49666.0
2015-10-07 09:30:00,71.74,74.25,71.74,72.0,8656.0,71.74,74.25,71.74,72.0,8656.0
2015-10-07 09:35:00,71.88,71.88,71.14,71.32,3200.0,71.88,71.88,71.14,71.32,3200.0
2015-10-07 09:40:00,71.51,71.64,71.36,71.41,1500.0,71.51,71.64,71.36,71.41,1500.0
2015-10-07 09:45:00,71.6,72.41,71.57,72.19,6656.0,71.6,72.41,71.57,72.19,6656.0
2015-10-07 09:50:00,72.28,72.43,72.12,72.12,3300.0,72.28,72.43,72.12,72.12,3300.0
2015-10-07 09:55:00,72.11,72.2,71.93,72.18,1700.0,72.11,72.2,71.93,72.18,1700.0
2015-10-07 10:00:00,72.29,72.4,71.95,71.96,10471.0,72.29,72.4,71.95,71.96,10471.0
2015-10-07 10:05:00,72.03,72.03,71.68,71.95,5971.0,72.03,72.03,71.68,71.95,5971.0
2015-10-07 10:10:00,72.0,72.1,71.94,72.0,15784.0,72.0,72.1,71.94,72.0,15784.0
2015-10-07 10:15:00,71.98,72.06,71.84,71.84,7813.0,71.98,72.06,71.84,71.84,7813.0
2015-10-07 10:20:00,71.89,72.1,71.82,72.01,3300.0,71.89,72.1,71.82,72.01,3300.0
2015-10-07 10:25:00,72.0,72.08,71.86,71.91,9796.0,72.0,72.08,71.86,71.91,9796.0
2015-10-07 10:30:00,71.86,72.13,71.86,72.0,6260.0,71.86,72.13,71.86,72.0,6260.0
2015-10-07 10:35:00,71.98,72.3,71.98,72.3,5497.0,71.98,72.3,71.98,72.3,5497.0
2015-10-07 10:40:00,72.18,72.21,71.98,72.01,7204.0,72.18,72.21,71.98,72.01,7204.0
2015-10-07 10:45:00,72.05,72.13,71.82,71.82,7575.0,72.05,72.13,71.82,71.82,7575.0
2015-10-07 10:50:00,71.89,71.9,71.47,71.64,5700.0,71.89,71.9,71.47,71.64,5700.0
2015-10-07 10:55:00,71.74,71.74,71.49,71.5,3652.0,71.74,71.74,71.49,71.5,3652.0
2015-10-07 11:00:00,71.49,71.54,71.38,71.46,12744.0,71.49,71.54,71.38,71.46,12744.0
2015-10-07 11:05:00,71.43,71.49,71.28,71.35,6300.0,71.43,71.49,71.28,71.35,6300.0
2015-10-07 11:10:00,71.37,71.47,71.28,71.37,5021.0,71.37,71.47,71.28,71.37,5021.0
2015-10-07 11:15:00,71.41,71.56,71.37,71.47,5400.0,71.41,71.56,71.37,71.47,5400.0
2015-10-07 11:20:00,71.44,71.53,71.33,71.34,5700.0,71.44,71.53,71.33,71.34,5700.0
2015-10-07 11:25:00,71.27,71.31,71.14,71.28,7600.0,71.27,71.31,71.14,71.28,7600.0
2015-10-07 11:30:00,71.29,71.63,71.29,71.56,2631.0,71.29,71.63,71.29,71.56,2631.0
2015-10-07 11:35:00,71.56,71.74,71.45,71.74,4600.0,71.56,71.74,71.45,71.74,4600.0
2015-10-07 11:40:00,71.8,71.84,71.72,71.72,7156.0,71.8,71.84,71.72,71.72,7156.0
2015-10-07 11:45:00,71.78,71.78,71.68,71.68,4900.0,71.78,71.78,71.68,71.68,4900.0
2015-10-07 11:50:00,71.73,71.84,71.68,71.83,6329.0,71.73,71.84,71.68,71.83,6329.0
2015-10-07 11:55:00,71.81,71.91,71.69,71.7,8275.0,71.81,71.91,71.69,71.7,8275.0
2015-10-07 12:00:00,71.66,71.71,71.49,71.5,3500.0,71.66,71.71,71.49,71.5,3500.0
2015-10-07 12:05:00,71.47,71.55,71.4,71.47,3525.0,71.47,71.55,71.4,71.47,3525.0
2015-10-07 12:10:00,71.43,71.43,71.29,71.3,1800.0,71.43,71.43,71.29,71.3,1800.0
2015-10-07 12:15:00,71.26,71.59,71.26,71.52,5600.0,71.26,71.59,71.26,71.52,5600.0
2015-10-07 12:20:00,71.51,71.59,71.38,71.38,4500.0,71.51,71.59,71.38,71.38,4500.0
2015-10-07 12:25:00,71.37,71.38,71.22,71.28,12655.0,71.37,71.38,71.22,71.28,12655.0
2015-10-07 12:30:00,71.28,71.34,71.23,71.23,8198.0,71.28,71.34,71.23,71.23,8198.0
2015-10-07 12:35:00,71.27,71.47,71.24,71.47,2100.0,71.27,71.47,71.24,71.47,2100.0
2015-10-07 12:40:00,71.47,71.61,71.4,71.61,3500.0,71.47,71.61,71.4,71.61,3500.0
2015-10-07 12:45:00,71.63,71.63,71.5,71.51,1400.0,71.63,71.63,71.5,71.51,1400.0
2015-10-07 12:50:00,71.51,71.59,71.47,71.55,23900.0,71.51,71.59,71.47,71.55,23900.0
2015-10-07 12:55:00,71.56,71.63,71.51,71.57,3987.0,71.56,71.63,71.51,71.57,3987.0
2015-10-07 13:00:00,71.55,71.6,71.51,71.6,2878.0,71.55,71.6,71.51,71.6,2878.0
2015-10-07 13:05:00,71.59,71.69,71.54,71.65,4688.0,71.59,71.69,71.54,71.65,4688.0
2015-10-07 13:10:00,71.66,71.79,71.66,71.76,3300.0,71.66,71.79,71.66,71.76,3300.0
2015-10-07 13:15:00,71.8,71.85,71.77,71.85,1100.0,71.8,71.85,71.77,71.85,1100.0
2015-10-07 13:20:00,71.83,71.93,71.81,71.92,5900.0,71.83,71.93,71.81,71.92,5900.0
2015-10-07 13:25:00,71.93,72.07,71.93,71.96,3800.0,71.93,72.07,71.93,71.96,3800.0
2015-10-07 13:30:00,72.06,72.42,72.05,72.42,7244.0,72.06,72.42,72.05,72.42,7244.0
2015-10-07 13:35:00,72.44,72.46,72.33,72.4,3700.0,72.44,72.46,72.33,72.4,3700.0
2015-10-07 13:40:00,72.42,72.58,72.39,72.58,6767.0,72.42,72.58,72.39,72.58,6767.0
2015-10-07 13:45:00,72.59,72.8,72.57,72.8,2125.0,72.59,72.8,72.57,72.8,2125.0
2015-10-07 13:50:00,72.81,72.81,72.61,72.69,7624.0,72.81,72.81,72.61,72.69,7624.0
2015-10-07 13:55:00,72.79,72.89,72.75,72.86,2400.0,72.79,72.89,72.75,72.86,2400.0
2015-10-07 14:00:00,72.86,73.04,72.81,73.04,5100.0,72.86,73.04,72.81,73.04,5100.0
2015-10-07 14:05:00,73.09,73.14,73.06,73.09,2200.0,73.09,73.14,73.06,73.09,2200.0
2015-10-07 14:10:00,73.09,73.11,72.86,72.86,3900.0,73.09,73.11,72.86,72.86,3900.0
2015-10-07 14:15:00,72.86,72.88,72.65,72.65,3700.0,72.86,72.88,72.65,72.65,3700.0
2015-10-07 14:20:00,72.57,72.63,72.48,72.63,3200.0,72.57,72.63,72.48,72.63,3200.0
2015-10-07 14:25:00,72.64,72.76,72.58,72.76,3210.0,72.64,72.76,72.58,72.76,3210.0
2015-10-07 14:30:00,72.77,72.93,72.7,72.7,3615.0,72.77,72.93,72.7,72.7,3615.0
2015-10-07 14:35:00,72.72,72.8,72.65,72.74,4599.0,72.72,72.8,72.65,72.74,4599.0
2015-10-07 14:40:00,72.7,72.88,72.69,72.75,6492.0,72.7,72.88,72.69,72.75,6492.0
2015-10-07 14:45:00,72.74,72.8,72.63,72.63,9242.0,72.74,72.8,72.63,72.63,9242.0
2015-10-07 14:50:00,72.65,72.67,72.57,72.64,7411.0,72.65,72.67,72.57,72.64,7411.0
2015-10-07 14:55:00,72.59,72.67,72.47,72.48,5400.0,72.59,72.67,72.47,72.48,5400.0
2015-10-07 15:00:00,72.48,72.72,72.45,72.58,4700.0,72.48,72.72,72.45,72.58,4700.0
2015-10-07 15:05:00,72.6,72.64,72.39,72.39,24683.0,72.6,72.64,72.39,72.39,24683.0
2015-10-07 15:10:00,72.37,72.54,72.37,72.41,5320.0,72.37,72.54,72.37,72.41,5320.0
2015-10-07 15:15:00,72.44,72.5,72.38,72.41,19791.0,72.44,72.5,72.38,72.41,19791.0
2015-10-07 15:20:00,72.4,72.47,72.29,72.42,5500.0,72.4,72.47,72.29,72.42,5500.0
2015-10-07 15:25:00,72.42,72.5,72.28,72.35,11353.0,72.42,72.5,72.28,72.35,11353.0
2015-10-07 15:30:00,72.38,72.5,72.38,72.45,9774.0,72.38,72.5,72.38,72.45,9774.0
2015-10-07 15:35:00,72.43,72.53,72.43,72.53,9900.0,72.43,72.53,72.43,72.53,9900.0
2015-10-07 15:40:00,72.51,72.56,72.49,72.52,15189.0,72.51,72.56,72.49,72.52,15189.0
2015-10-07 15:45:00,72.52,72.52,72.38,72.44,8773.0,72.52,72.52,72.38,72.44,8773.0
2015-10-07 15:50:00,72.44,72.5,72.44,72.46,19701.0,72.44,72.5,72.44,72.46,19701.0
2015-10-07 15:55:00,72.48,72.73,72.47,72.7,40816.0,72.48,72.73,72.47,72.7,40816.0
2015-10-08 09:30:00,72.35,72.58,72.31,72.31,3289.0,72.35,72.58,72.31,72.31,3289.0
2015-10-08 09:35:00,72.31,72.31,71.47,71.55,3536.0,72.31,72.31,71.47,71.55,3536.0
2015-10-08 09:40:00,71.91,72.0,71.76,72.0,600.0,71.91,72.0,71.76,72.0,600.0
2015-10-08 09:45:00,72.0,72.21,71.88,72.02,3500.0,72.0,72.21,71.88,72.02,3500.0
2015-10-08 09:50:00,72.05,72.37,71.93,72.23,6043.0,72.05,72.37,71.93,72.23,6043.0
2015-10-08 09:55:00,72.01,72.2,72.0,72.05,10180.0,72.01,72.2,72.0,72.05,10180.0
2015-10-08 10:00:00,72.05,72.15,71.78,71.88,11121.0,72.05,72.15,71.78,71.88,11121.0
2015-10-08 10:05:00,71.84,72.2,71.84,72.04,2300.0,71.84,72.2,71.84,72.04,2300.0
2015-10-08 10:10:00,72.08,72.2,72.08,72.14,1020.0,72.08,72.2,72.08,72.14,1020.0
2015-10-08 10:15:00,72.14,72.15,71.91,71.91,2958.0,72.14,72.15,71.91,71.91,2958.0
2015-10-08 10:20:00,71.85,71.85,71.71,71.71,1625.0,71.85,71.85,71.71,71.71,1625.0
2015-10-08 10:25:00,71.82,71.9,71.77,71.81,2200.0,71.82,71.9,71.77,71.81,2200.0
2015-10-08 10:30:00,71.83,71.89,71.83,71.89,1000.0,71.83,71.89,71.83,71.89,1000.0
2015-10-08 10:35:00,72.0,72.15,72.0,72.1,2200.0,72.0,72.15,72.0,72.1,2200.0
2015-10-08 10:40:00,72.13,72.2,71.92,72.02,11338.0,72.13,72.2,71.92,72.02,11338.0
2015-10-08 10:45:00,72.07,72.09,71.78,71.78,7299.0,72.07,72.09,71.78,71.78,7299.0
2015-10-08 10:50:00,71.78,71.78,71.56,71.63,3500.0,71.78,71.78,71.56,71.63,3500.0
2015-10-08 10:55:00,71.69,71.69,71.49,71.59,2366.0,71.69,71.69,71.49,71.59,2366.0
2015-10-08 11:00:00,71.67,71.71,71.57,71.65,3500.0,71.67,71.71,71.57,71.65,3500.0
2015-10-08 11:05:00,71.63,71.63,71.36,71.49,6530.0,71.63,71.63,71.36,71.49,6530.0
2015-10-08 11:10:00,71.51,71.51,71.37,71.38,2300.0,71.51,71.51,71.37,71.38,2300.0
2015-10-08 11:15:00,71.29,71.36,71.2,71.35,6630.0,71.29,71.36,71.2,71.35,6630.0
2015-10-08 11:20:00,71.34,71.36,70.98,71.02,5600.0,71.34,71.36,70.98,71.02,5600.0
2015-10-08 11:25:00,71.03,71.1,70.97,71.01,5800.0,71.03,71.1,70.97,71.01,5800.0
2015-10-08 11:30:00,71.09,71.19,71.01,71.14,6149.0,71.09,71.19,71.01,71.14,6149.0
2015-10-08 11:35:00,71.14,71.14,71.09,71.14,1320.0,71.14,71.14,71.09,71.14,1320.0
2015-10-08 11:40:00,71.18,71.41,71.18,71.41,4922.0,71.18,71.41,71.18,71.41,4922.0
2015-10-08 11:45:00,71.38,71.58,71.38,71.56,8823.0,71.38,71.58,71.38,71.56,8823.0
2015-10-08 11:50:00,71.74,71.77,71.65,71.72,3300.0,71.74,71.77,71.65,71.72,3300.0
2015-10-08 11:55:00,71.8,71.83,71.79,71.79,600.0,71.8,71.83,71.79,71.79,600.0
2015-10-08 12:00:00,71.83,71.92,71.82,71.89,5112.0,71.83,71.92,71.82,71.89,5112.0
2015-10-08 12:05:00,71.89,71.93,71.83,71.83,2100.0,71.89,71.93,71.83,71.83,2100.0
2015-10-08 12:10:00,71.83,71.93,71.83,71.93,1245.0,71.83,71.93,71.83,71.93,1245.0
2015-10-08 12:15:00,71.94,72.04,71.94,72.0,6050.0,71.94,72.04,71.94,72.0,6050.0
2015-10-08 12:20:00,71.98,71.99,71.87,71.92,2708.0,71.98,71.99,71.87,71.92,2708.0
2015-10-08 12:25:00,71.92,71.92,71.55,71.55,2400.0,71.92,71.92,71.55,71.55,2400.0
2015-10-08 12:30:00,71.54,71.77,71.48,71.77,7600.0,71.54,71.77,71.48,71.77,7600.0
2015-10-08 12:35:00,71.82,71.9,71.81,71.82,2354.0,71.82,71.9,71.81,71.82,2354.0
2015-10-08 12:40:00,71.83,71.84,71.71,71.71,2275.0,71.83,71.84,71.71,71.71,2275.0
2015-10-08 12:45:00,71.68,71.78,71.49,71.49,1900.0,71.68,71.78,71.49,71.49,1900.0
2015-10-08 12:50:00,71.46,71.49,71.36,71.36,1900.0,71.46,71.49,71.36,71.36,1900.0
2015-10-08 12:55:00,71.39,71.48,71.38,71.38,1970.0,71.39,71.48,71.38,71.38,1970.0
2015-10-08 13:00:00,71.34,71.37,71.25,71.27,1500.0,71.34,71.37,71.25,71.27,1500.0
2015-10-08 13:05:00,71.27,71.3,71.27,71.3,1000.0,71.27,71.3,71.27,71.3,1000.0
2015-10-08 13:10:00,71.23,71.31,71.2,71.27,1500.0,71.23,71.31,71.2,71.27,1500.0
2015-10-08 13:15:00,71.23,71.39,71.23,71.39,1406.0,71.23,71.39,71.23,71.39,1406.0
2015-10-08 13:20:00,71.38,71.49,71.27,71.44,2300.0,71.38,71.49,71.27,71.44,2300.0
2015-10-08 13:25:00,71.39,71.39,71.34,71.34,1198.0,71.39,71.39,71.34,71.34,1198.0
2015-10-08 13:30:00,71.34,71.47,71.33,71.43,3400.0,71.34,71.47,71.33,71.43,3400.0
2015-10-08 13:35:00,71.42,71.56,71.39,71.55,2800.0,71.42,71.56,71.39,71.55,2800.0
2015-10-08 13:40:00,71.53,71.71,71.52,71.71,2600.0,71.53,71.71,71.52,71.71,2600.0
2015-10-08 13:45:00,71.65,71.8,71.65,71.78,2276.0,71.65,71.8,71.65,71.78,2276.0
2015-10-08 13:50:00,71.81,71.84,71.72,71.74,10520.0,71.81,71.84,71.72,71.74,10520.0
2015-10-08 13:55:00,71.74,71.9,71.74,71.84,5580.0,71.74,71.9,71.74,71.84,5580.0
2015-10-08 14:00:00,71.9,72.23,71.9,72.07,7033.0,71.9,72.23,71.9,72.07,7033.0
2015-10-08 14:05:00,71.95,71.97,71.79,71.92,7250.0,71.95,71.97,71.79,71.92,7250.0
2015-10-08 14:10:00,71.99,72.13,71.97,72.06,5800.0,71.99,72.13,71.97,72.06,5800.0
2015-10-08 14:15:00,72.0,72.14,71.94,72.13,3400.0,72.0,72.14,71.94,72.13,3400.0
2015-10-08 14:20:00,72.12,72.17,71.99,72.12,3028.0,72.12,72.17,71.99,72.12,3028.0
2015-10-08 14:25:00,72.1,72.25,72.09,72.2,2950.0,72.1,72.25,72.09,72.2,2950.0
2015-10-08 14:30:00,72.25,72.42,72.25,72.36,8213.0,72.25,72.42,72.25,72.36,8213.0
2015-10-08 14:35:00,72.28,72.53,72.28,72.45,3400.0,72.28,72.53,72.28,72.45,3400.0
2015-10-08 14:40:00,72.53,72.72,72.52,72.72,2071.0,72.53,72.72,72.52,72.72,2071.0
2015-10-08 14:45:00,72.71,72.71,72.53,72.58,3900.0,72.71,72.71,72.53,72.58,3900.0
2015-10-08 14:50:00,72.63,72.72,72.54,72.57,4421.0,72.63,72.72,72.54,72.57,4421.0
2015-10-08 14:55:00,72.55,72.85,72.55,72.83,6510.0,72.55,72.85,72.55,72.83,6510.0
2015-10-08 15:00:00,72.85,73.04,72.85,73.01,4767.0,72.85,73.04,72.85,73.01,4767.0
2015-10-08 15:05:00,72.96,73.14,72.94,73.14,5455.0,72.96,73.14,72.94,73.14,5455.0
2015-10-08 15:10:00,73.06,73.22,73.06,73.15,4800.0,73.06,73.22,73.06,73.15,4800.0
2015-10-08 15:15:00,73.15,73.26,73.13,73.24,4800.0,73.15,73.26,73.13,73.24,4800.0
2015-10-08 15:20:00,73.15,73.3,73.12,73.2,7670.0,73.15,73.3,73.12,73.2,7670.0
2015-10-08 15:25:00,73.22,73.43,73.22,73.36,19189.0,73.22,73.43,73.22,73.36,19189.0
2015-10-08 15:30:00,73.3,73.44,73.28,73.28,9301.0,73.3,73.44,73.28,73.28,9301.0
2015-10-08 15:35:00,73.24,73.32,73.23,73.28,10304.0,73.24,73.32,73.23,73.28,10304.0
2015-10-08 15:40:00,73.26,73.38,73.22,73.35,6642.0,73.26,73.38,73.22,73.35,6642.0
2015-10-08 15:45:00,73.37,73.37,73.17,73.17,6373.0,73.37,73.37,73.17,73.17,6373.0
2015-10-08 15:50:00,73.15,73.22,73.1,73.18,6933.0,73.15,73.22,73.1,73.18,6933.0
2015-10-08 15:55:00,73.19,73.3,73.04,73.24,17182.0,73.19,73.3,73.04,73.24,17182.0
2015-10-09 09:30:00,73.62,73.62,72.89,72.95,5677.0,73.62,73.62,72.89,72.95,5677.0
2015-10-09 09:35:00,72.91,73.06,72.74,72.91,2770.0,72.91,73.06,72.74,72.91,2770.0
2015-10-09 09:40:00,73.16,73.2,73.04,73.04,800.0,73.16,73.2,73.04,73.04,800.0
2015-10-09 09:45:00,73.44,73.55,73.41,73.41,800.0,73.44,73.55,73.41,73.41,800.0
2015-10-09 09:50:00,73.6,73.94,73.56,73.94,2823.0,73.6,73.94,73.56,73.94,2823.0
2015-10-09 09:55:00,73.83,73.9,73.55,73.66,3413.0,73.83,73.9,73.55,73.66,3413.0
2015-10-09 10:00:00,73.72,73.72,73.61,73.61,717.0,73.72,73.72,73.61,73.61,717.0
2015-10-09 10:05:00,73.58,73.61,73.38,73.61,3125.0,73.58,73.61,73.38,73.61,3125.0
2015-10-09 10:10:00,73.68,73.7,73.54,73.55,5441.0,73.68,73.7,73.54,73.55,5441.0
2015-10-09 10:15:00,73.59,74.0,73.59,74.0,2700.0,73.59,74.0,73.59,74.0,2700.0
2015-10-09 10:20:00,74.09,74.26,74.09,74.26,813.0,74.09,74.26,74.09,74.26,813.0
2015-10-09 10:25:00,74.26,74.43,74.12,74.34,5566.0,74.26,74.43,74.12,74.34,5566.0
2015-10-09 10:30:00,74.45,74.52,74.29,74.29,3400.0,74.45,74.52,74.29,74.29,3400.0
2015-10-09 10:35:00,74.33,74.39,74.17,74.18,5050.0,74.33,74.39,74.17,74.18,5050.0
2015-10-09 10:40:00,74.25,74.53,74.23,74.53,2700.0,74.25,74.53,74.23,74.53,2700.0
2015-10-09 10:45:00,74.54,74.6,74.42,74.49,11000.0,74.54,74.6,74.42,74.49,11000.0
2015-10-09 10:50:00,74.48,74.48,74.29,74.34,3100.0,74.48,74.48,74.29,74.34,3100.0
2015-10-09 10:55:00,74.35,74.51,74.35,74.51,1600.0,74.35,74.51,74.35,74.51,1600.0
2015-10-09 11:00:00,74.5,74.52,74.39,74.44,2100.0,74.5,74.52,74.39,74.44,2100.0
2015-10-09 11:05:00,74.46,74.6,74.46,74.59,1500.0,74.46,74.6,74.46,74.59,1500.0
2015-10-09 11:10:00,74.55,74.64,74.55,74.62,2574.0,74.55,74.64,74.55,74.62,2574.0
2015-10-09 11:15:00,74.61,74.65,74.47,74.51,3200.0,74.61,74.65,74.47,74.51,3200.0
2015-10-09 11:20:00,74.52,74.52,74.33,74.33,900.0,74.52,74.52,74.33,74.33,900.0
2015-10-09 11:25:00,74.31,74.35,74.09,74.21,6980.0,74.31,74.35,74.09,74.21,6980.0
2015-10-09 11:30:00,74.17,74.17,73.83,73.83,5000.0,74.17,74.17,73.83,73.83,5000.0
2015-10-09 11:35:00,73.77,74.0,73.76,74.0,2500.0,73.77,74.0,73.76,74.0,2500.0
2015-10-09 11:40:00,73.98,73.99,73.78,73.78,2100.0,73.98,73.99,73.78,73.78,2100.0
2015-10-09 11:45:00,73.78,74.06,73.77,73.96,2100.0,73.78,74.06,73.77,73.96,2100.0
2015-10-09 11:50:00,73.97,74.0,73.95,73.96,1710.0,73.97,74.0,73.95,73.96,1710.0
2015-10-09 11:55:00,73.96,74.08,73.94,74.03,3000.0,73.96,74.08,73.94,74.03,3000.0
2015-10-09 12:00:00,74.02,74.13,74.0,74.08,2847.0,74.02,74.13,74.0,74.08,2847.0
2015-10-09 12:05:00,74.05,74.08,73.97,74.01,7636.0,74.05,74.08,73.97,74.01,7636.0
2015-10-09 12:10:00,74.04,74.1,74.04,74.08,1000.0,74.04,74.1,74.04,74.08,1000.0
2015-10-09 12:15:00,74.09,74.09,73.87,73.97,1296.0,74.09,74.09,73.87,73.97,1296.0
2015-10-09 12:20:00,73.95,74.08,73.84,73.84,6016.0,73.95,74.08,73.84,73.84,6016.0
2015-10-09 12:25:00,73.85,73.85,73.72,73.8,2200.0,73.85,73.85,73.72,73.8,2200.0
2015-10-09 12:30:00,73.74,73.77,73.71,73.77,300.0,73.74,73.77,73.71,73.77,300.0
2015-10-09 12:35:00,73.75,73.75,73.7,73.72,500.0,73.75,73.75,73.7,73.72,500.0
2015-10-09 12:40:00,73.7,73.7,73.44,73.44,2700.0,73.7,73.7,73.44,73.44,2700.0
2015-10-09 12:45:00,73.37,73.43,73.32,73.37,2800.0,73.37,73.43,73.32,73.37,2800.0
2015-10-09 12:50:00,73.42,73.47,73.35,73.43,3500.0,73.42,73.47,73.35,73.43,3500.0
2015-10-09 12:55:00,73.37,73.56,73.37,73.56,917.0,73.37,73.56,73.37,73.56,917.0
2015-10-09 13:00:00,73.58,73.61,73.5,73.58,4127.0,73.58,73.61,73.5,73.58,4127.0
2015-10-09 13:05:00,73.51,73.52,73.45,73.45,2000.0,73.51,73.52,73.45,73.45,2000.0
2015-10-09 13:10:00,73.41,73.44,73.31,73.4,1600.0,73.41,73.44,73.31,73.4,1600.0
2015-10-09 13:15:00,73.38,73.46,73.33,73.37,2628.0,73.38,73.46,73.33,73.37,2628.0
2015-10-09 13:20:00,73.38,73.48,73.38,73.48,1000.0,73.38,73.48,73.38,73.48,1000.0
2015-10-09 13:25:00,73.4,73.4,73.37,73.38,706.0,73.4,73.4,73.37,73.38,706.0
2015-10-09 13:30:00,73.35,73.54,73.3,73.45,3500.0,73.35,73.54,73.3,73.45,3500.0
2015-10-09 13:35:00,73.46,73.72,73.46,73.66,2900.0,73.46,73.72,73.46,73.66,2900.0
2015-10-09 13:40:00,73.67,73.75,73.66,73.67,1550.0,73.67,73.75,73.66,73.67,1550.0
2015-10-09 13:45:00,73.66,73.72,73.64,73.67,8682.0,73.66,73.72,73.64,73.67,8682.0
2015-10-09 13:50:00,73.61,73.67,73.61,73.66,594.0,73.61,73.67,73.61,73.66,594.0
2015-10-09 13:55:00,73.67,73.67,73.56,73.56,1300.0,73.67,73.67,73.56,73.56,1300.0
2015-10-09 14:00:00,73.6,73.63,73.53,73.59,2600.0,73.6,73.63,73.53,73.59,2600.0
2015-10-09 14:05:00,73.56,73.6,73.56,73.58,1000.0,73.56,73.6,73.56,73.58,1000.0
2015-10-09 14:10:00,73.61,73.71,73.6,73.69,4000.0,73.61,73.71,73.6,73.69,4000.0
2015-10-09 14:15:00,73.49,73.49,73.49,73.49,100.0,73.49,73.49,73.49,73.49,100.0
2015-10-09 14:20:00,73.49,73.5,73.42,73.43,3268.0,73.49,73.5,73.42,73.43,3268.0
2015-10-09 14:25:00,73.42,73.59,73.42,73.59,3160.0,73.42,73.59,73.42,73.59,3160.0
2015-10-09 14:30:00,73.59,73.67,73.52,73.52,2620.0,73.59,73.67,73.52,73.52,2620.0
2015-10-09 14:35:00,73.55,73.56,73.52,73.52,1381.0,73.55,73.56,73.52,73.52,1381.0
2015-10-09 14:40:00,73.55,73.66,73.55,73.62,2400.0,73.55,73.66,73.55,73.62,2400.0
2015-10-09 14:45:00,73.61,73.74,73.61,73.7,11325.0,73.61,73.74,73.61,73.7,11325.0
2015-10-09 14:50:00,73.8,73.86,73.78,73.86,1500.0,73.8,73.86,73.78,73.86,1500.0
2015-10-09 14:55:00,73.82,73.92,73.82,73.9,3502.0,73.82,73.92,73.82,73.9,3502.0
2015-10-09 15:00:00,73.93,74.03,73.83,74.03,4200.0,73.93,74.03,73.83,74.03,4200.0
2015-10-09 15:05:00,74.04,74.12,73.98,74.12,3335.0,74.04,74.12,73.98,74.12,3335.0
2015-10-09 15:10:00,74.16,74.17,73.9,73.98,4700.0,74.16,74.17,73.9,73.98,4700.0
2015-10-09 15:15:00,73.93,74.01,73.93,73.98,4303.0,73.93,74.01,73.93,73.98,4303.0
2015-10-09 15:20:00,74.05,74.06,73.96,74.06,2500.0,74.05,74.06,73.96,74.06,2500.0
2015-10-09 15:25:00,74.01,74.06,73.98,74.0,5794.0,74.01,74.06,73.98,74.0,5794.0
2015-10-09 15:30:00,74.03,74.17,74.03,74.07,6203.0,74.03,74.17,74.03,74.07,6203.0
2015-10-09 15:35:00,74.13,74.13,73.99,74.0,3880.0,74.13,74.13,73.99,74.0,3880.0
2015-10-09 15:40:00,74.0,74.15,73.99,74.14,6600.0,74.0,74.15,73.99,74.14,6600.0
2015-10-09 15:45:00,74.13,74.24,74.12,74.24,7085.0,74.13,74.24,74.12,74.24,7085.0
2015-10-09 15:50:00,74.2,74.2,73.94,73.98,18280.0,74.2,74.2,73.94,73.98,18280.0
2015-10-09 15:55:00,74.01,74.12,73.99,74.05,23185.0,74.01,74.12,73.99,74.05,23185.0
2015-10-12 09:30:00,73.9,74.88,73.73,74.2,3523.0,73.9,74.88,73.73,74.2,3523.0
2015-10-12 09:35:00,74.33,74.43,74.02,74.02,2766.0,74.33,74.43,74.02,74.02,2766.0
2015-10-12 09:40:00,74.2,74.72,74.2,74.62,3841.0,74.2,74.72,74.2,74.62,3841.0
2015-10-12 09:45:00,74.47,74.53,74.28,74.28,1400.0,74.47,74.53,74.28,74.28,1400.0
2015-10-12 09:50:00,74.2,74.2,73.87,73.87,300.0,74.2,74.2,73.87,73.87,300.0
2015-10-12 09:55:00,73.98,73.99,73.86,73.86,1700.0,73.98,73.99,73.86,73.86,1700.0
2015-10-12 10:00:00,73.86,74.1,73.82,74.1,1300.0,73.86,74.1,73.82,74.1,1300.0
2015-10-12 10:05:00,74.12,74.13,73.91,73.95,6500.0,74.12,74.13,73.91,73.95,6500.0
2015-10-12 10:10:00,73.98,74.09,73.82,73.9,14520.0,73.98,74.09,73.82,73.9,14520.0
2015-10-12 10:15:00,73.91,73.94,73.77,73.88,3177.0,73.91,73.94,73.77,73.88,3177.0
2015-10-12 10:20:00,73.97,74.01,73.87,73.93,1900.0,73.97,74.01,73.87,73.93,1900.0
2015-10-12 10:25:00,73.97,74.2,73.97,74.2,1570.0,73.97,74.2,73.97,74.2,1570.0
2015-10-12 10:30:00,74.21,74.4,74.18,74.36,4000.0,74.21,74.4,74.18,74.36,4000.0
2015-10-12 10:35:00,74.36,74.63,74.36,74.63,2618.0,74.36,74.63,74.36,74.63,2618.0
2015-10-12 10:40:00,74.67,74.89,74.67,74.89,7000.0,74.67,74.89,74.67,74.89,7000.0
2015-10-12 10:45:00,74.91,74.94,74.68,74.86,5000.0,74.91,74.94,74.68,74.86,5000.0
2015-10-12 10:50:00,74.96,74.96,74.76,74.78,2200.0,74.96,74.96,74.76,74.78,2200.0
2015-10-12 10:55:00,74.79,74.79,74.79,74.79,1000.0,74.79,74.79,74.79,74.79,1000.0
2015-10-12 11:00:00,74.83,75.06,74.83,74.9,3536.0,74.83,75.06,74.83,74.9,3536.0
2015-10-12 11:05:00,75.01,75.16,74.97,75.06,2200.0,75.01,75.16,74.97,75.06,2200.0
2015-10-12 11:10:00,75.01,75.03,74.85,74.9,6946.0,75.01,75.03,74.85,74.9,6946.0
2015-10-12 11:15:00,74.84,74.84,74.54,74.54,1850.0,74.84,74.84,74.54,74.54,1850.0
2015-10-12 11:20:00,74.55,74.93,74.55,74.92,1400.0,74.55,74.93,74.55,74.92,1400.0
2015-10-12 11:25:00,75.02,75.12,75.0,75.02,2100.0,75.02,75.12,75.0,75.02,2100.0
2015-10-12 11:30:00,75.01,75.11,74.83,74.84,6600.0,75.01,75.11,74.83,74.84,6600.0
2015-10-12 11:35:00,74.85,75.02,74.84,75.02,1430.0,74.85,75.02,74.84,75.02,1430.0
2015-10-12 11:40:00,74.98,75.24,74.93,75.2,3040.0,74.98,75.24,74.93,75.2,3040.0
2015-10-12 11:45:00,75.26,75.3,75.16,75.26,5225.0,75.26,75.3,75.16,75.26,5225.0
2015-10-12 11:50:00,75.32,75.33,75.18,75.19,2500.0,75.32,75.33,75.18,75.19,2500.0
2015-10-12 11:55:00,75.2,75.2,74.85,74.93,2900.0,75.2,75.2,74.85,74.93,2900.0
2015-10-12 12:00:00,74.91,74.96,74.88,74.92,900.0,74.91,74.96,74.88,74.92,900.0
2015-10-12 12:05:00,74.97,75.17,74.92,75.17,2300.0,74.97,75.17,74.92,75.17,2300.0
2015-10-12 12:10:00,75.09,75.09,74.96,74.96,1210.0,75.09,75.09,74.96,74.96,1210.0
2015-10-12 12:15:00,74.96,75.04,74.93,75.04,1200.0,74.96,75.04,74.93,75.04,1200.0
2015-10-12 12:20:00,75.09,75.09,74.98,75.0,1600.0,75.09,75.09,74.98,75.0,1600.0
2015-10-12 12:25:00,75.05,75.11,75.01,75.06,1410.0,75.05,75.11,75.01,75.06,1410.0
2015-10-12 12:30:00,75.06,75.06,75.06,75.06,0.0,75.06,75.06,75.06,75.06,0.0
2015-10-12 12:35:00,75.19,75.2,75.15,75.17,1200.0,75.19,75.2,75.15,75.17,1200.0
2015-10-12 12:40:00,75.15,75.15,75.09,75.14,1344.0,75.15,75.15,75.09,75.14,1344.0
2015-10-12 12:45:00,75.14,75.16,74.99,74.99,1500.0,75.14,75.16,74.99,74.99,1500.0
2015-10-12 12:50:00,75.02,75.02,74.94,74.94,430.0,75.02,75.02,74.94,74.94,430.0
2015-10-12 12:55:00,74.94,74.96,74.85,74.85,1130.0,74.94,74.96,74.85,74.85,1130.0
2015-10-12 13:00:00,74.86,74.86,74.74,74.85,2900.0,74.86,74.86,74.74,74.85,2900.0
2015-10-12 13:05:00,74.88,74.88,74.72,74.72,2200.0,74.88,74.88,74.72,74.72,2200.0
2015-10-12 13:10:00,74.78,74.96,74.78,74.89,1947.0,74.78,74.96,74.78,74.89,1947.0
2015-10-12 13:15:00,74.89,74.95,74.88,74.92,1200.0,74.89,74.95,74.88,74.92,1200.0
2015-10-12 13:20:00,74.94,75.1,74.94,75.1,1400.0,74.94,75.1,74.94,75.1,1400.0
2015-10-12 13:25:00,75.09,75.18,75.08,75.17,2700.0,75.09,75.18,75.08,75.17,2700.0
2015-10-12 13:30:00,75.17,75.25,75.17,75.18,900.0,75.17,75.25,75.17,75.18,900.0
2015-10-12 13:35:00,75.22,75.25,75.18,75.25,2400.0,75.22,75.25,75.18,75.25,2400.0
2015-10-12 13:40:00,75.29,75.29,75.2,75.26,2201.0,75.29,75.29,75.2,75.26,2201.0
2015-10-12 13:45:00,75.24,75.28,75.24,75.28,300.0,75.24,75.28,75.24,75.28,300.0
2015-10-12 13:50:00,75.26,75.27,75.19,75.2,1300.0,75.26,75.27,75.19,75.2,1300.0
2015-10-12 13:55:00,75.2,75.2,75.09,75.14,2000.0,75.2,75.2,75.09,75.14,2000.0
2015-10-12 14:00:00,75.08,75.1,75.0,75.1,1755.0,75.08,75.1,75.0,75.1,1755.0
2015-10-12 14:05:00,75.17,75.25,75.17,75.25,1400.0,75.17,75.25,75.17,75.25,1400.0
2015-10-12 14:10:00,75.23,75.31,75.23,75.26,1800.0,75.23,75.31,75.23,75.26,1800.0
2015-10-12 14:15:00,75.14,75.23,75.14,75.23,1700.0,75.14,75.23,75.14,75.23,1700.0
2015-10-12 14:20:00,75.23,75.26,75.2,75.2,1100.0,75.23,75.26,75.2,75.2,1100.0
2015-10-12 14:25:00,75.23,75.23,75.15,75.15,1300.0,75.23,75.23,75.15,75.15,1300.0
2015-10-12 14:30:00,75.17,75.18,75.17,75.17,1500.0,75.17,75.18,75.17,75.17,1500.0
2015-10-12 14:35:00,75.18,75.23,75.17,75.23,3366.0,75.18,75.23,75.17,75.23,3366.0
2015-10-12 14:40:00,75.19,75.23,75.12,75.12,1200.0,75.19,75.23,75.12,75.12,1200.0
2015-10-12 14:45:00,75.12,75.2,75.11,75.2,1882.0,75.12,75.2,75.11,75.2,1882.0
2015-10-12 14:50:00,75.18,75.3,75.16,75.28,2400.0,75.18,75.3,75.16,75.28,2400.0
2015-10-12 14:55:00,75.26,75.26,75.13,75.2,3504.0,75.26,75.26,75.13,75.2,3504.0
2015-10-12 15:00:00,75.19,75.19,75.12,75.16,3000.0,75.19,75.19,75.12,75.16,3000.0
2015-10-12 15:05:00,75.17,75.25,75.16,75.22,3729.0,75.17,75.25,75.16,75.22,3729.0
2015-10-12 15:10:00,75.22,75.27,75.21,75.27,1762.0,75.22,75.27,75.21,75.27,1762.0
2015-10-12 15:15:00,75.28,75.28,75.19,75.19,2000.0,75.28,75.28,75.19,75.19,2000.0
2015-10-12 15:20:00,75.19,75.28,75.19,75.27,2306.0,75.19,75.28,75.19,75.27,2306.0
2015-10-12 15:25:00,75.24,75.38,75.24,75.31,3900.0,75.24,75.38,75.24,75.31,3900.0
2015-10-12 15:30:00,75.28,75.37,75.27,75.37,1500.0,75.28,75.37,75.27,75.37,1500.0
2015-10-12 15:35:00,75.32,75.41,75.25,75.34,5600.0,75.32,75.41,75.25,75.34,5600.0
2015-10-12 15:40:00,75.35,75.37,75.23,75.32,3764.0,75.35,75.37,75.23,75.32,3764.0
2015-10-12 15:45:00,75.3,75.31,75.26,75.31,4029.0,75.3,75.31,75.26,75.31,4029.0
2015-10-12 15:50:00,75.27,75.27,75.1,75.11,7454.0,75.27,75.27,75.1,75.11,7454.0
2015-10-12 15:55:00,75.1,75.24,75.1,75.22,9466.0,75.1,75.24,75.1,75.22,9466.0
2015-10-13 09:30:00,74.74,75.14,74.0,74.4,3007.0,74.74,75.14,74.0,74.4,3007.0
2015-10-13 09:35:00,75.03,75.05,74.82,74.9,3400.0,75.03,75.05,74.82,74.9,3400.0
2015-10-13 09:40:00,74.9,75.03,74.8,74.92,9080.0,74.9,75.03,74.8,74.92,9080.0
2015-10-13 09:45:00,74.84,75.01,74.77,74.88,2281.0,74.84,75.01,74.77,74.88,2281.0
2015-10-13 09:50:00,74.86,74.86,74.5,74.7,8956.0,74.86,74.86,74.5,74.7,8956.0
2015-10-13 09:55:00,74.63,74.63,74.38,74.47,23720.0,74.63,74.63,74.38,74.47,23720.0
2015-10-13 10:00:00,74.47,74.47,74.19,74.19,4220.0,74.47,74.47,74.19,74.19,4220.0
2015-10-13 10:05:00,74.22,74.22,74.07,74.07,2480.0,74.22,74.22,74.07,74.07,2480.0
2015-10-13 10:10:00,74.17,74.31,73.99,74.08,17430.0,74.17,74.31,73.99,74.08,17430.0
2015-10-13 10:15:00,74.02,74.02,73.79,73.81,3305.0,74.02,74.02,73.79,73.81,3305.0
2015-10-13 10:20:00,73.84,73.93,73.77,73.93,2900.0,73.84,73.93,73.77,73.93,2900.0
2015-10-13 10:25:00,73.88,74.02,73.88,73.99,2916.0,73.88,74.02,73.88,73.99,2916.0
2015-10-13 10:30:00,74.13,74.32,74.09,74.2,4009.0,74.13,74.32,74.09,74.2,4009.0
2015-10-13 10:35:00,74.2,74.25,74.19,74.21,1100.0,74.2,74.25,74.19,74.21,1100.0
2015-10-13 10:40:00,74.21,74.32,74.21,74.28,6200.0,74.21,74.32,74.21,74.28,6200.0
2015-10-13 10:45:00,74.4,74.47,74.31,74.42,800.0,74.4,74.47,74.31,74.42,800.0
2015-10-13 10:50:00,74.46,74.67,74.43,74.67,5800.0,74.46,74.67,74.43,74.67,5800.0
2015-10-13 10:55:00,74.7,74.92,74.7,74.7,5087.0,74.7,74.92,74.7,74.7,5087.0
2015-10-13 11:00:00,74.68,74.68,74.56,74.56,2700.0,74.68,74.68,74.56,74.56,2700.0
2015-10-13 11:05:00,74.56,74.67,74.56,74.57,4004.0,74.56,74.67,74.56,74.57,4004.0
2015-10-13 11:10:00,74.59,74.74,74.57,74.61,3600.0,74.59,74.74,74.57,74.61,3600.0
2015-10-13 11:15:00,74.54,74.77,74.54,74.57,4345.0,74.54,74.77,74.54,74.57,4345.0
2015-10-13 11:20:00,74.57,74.61,74.43,74.43,5010.0,74.57,74.61,74.43,74.43,5010.0
2015-10-13 11:25:00,74.4,74.46,74.38,74.45,2035.0,74.4,74.46,74.38,74.45,2035.0
2015-10-13 11:30:00,74.4,74.4,74.18,74.19,2900.0,74.4,74.4,74.18,74.19,2900.0
2015-10-13 11:35:00,74.11,74.26,74.04,74.16,3600.0,74.11,74.26,74.04,74.16,3600.0
2015-10-13 11:40:00,74.2,74.21,74.06,74.08,2500.0,74.2,74.21,74.06,74.08,2500.0
2015-10-13 11:45:00,74.11,74.19,74.0,74.15,6847.0,74.11,74.19,74.0,74.15,6847.0
2015-10-13 11:50:00,74.11,74.12,73.97,74.02,5599.0,74.11,74.12,73.97,74.02,5599.0
2015-10-13 11:55:00,73.99,74.08,73.85,73.88,7100.0,73.99,74.08,73.85,73.88,7100.0
2015-10-13 12:00:00,73.9,73.9,73.84,73.84,1400.0,73.9,73.9,73.84,73.84,1400.0
2015-10-13 12:05:00,73.9,74.02,73.85,74.01,2400.0,73.9,74.02,73.85,74.01,2400.0
2015-10-13 12:10:00,74.0,74.05,73.93,74.02,2700.0,74.0,74.05,73.93,74.02,2700.0
2015-10-13 12:15:00,73.96,73.99,73.86,73.89,4300.0,73.96,73.99,73.86,73.89,4300.0
2015-10-13 12:20:00,73.86,73.86,73.74,73.85,2194.0,73.86,73.86,73.74,73.85,2194.0
2015-10-13 12:25:00,73.87,73.89,73.83,73.89,2307.0,73.87,73.89,73.83,73.89,2307.0
2015-10-13 12:30:00,73.91,73.95,73.88,73.95,2104.0,73.91,73.95,73.88,73.95,2104.0
2015-10-13 12:35:00,73.96,74.11,73.93,74.1,4000.0,73.96,74.11,73.93,74.1,4000.0
2015-10-13 12:40:00,74.01,74.05,73.98,73.99,5116.0,74.01,74.05,73.98,73.99,5116.0
2015-10-13 12:45:00,73.98,73.99,73.92,73.93,1800.0,73.98,73.99,73.92,73.93,1800.0
2015-10-13 12:50:00,73.9,73.93,73.85,73.93,3930.0,73.9,73.93,73.85,73.93,3930.0
2015-10-13 12:55:00,73.99,73.99,73.83,73.84,3700.0,73.99,73.99,73.83,73.84,3700.0
2015-10-13 13:00:00,73.84,73.84,73.77,73.8,1690.0,73.84,73.84,73.77,73.8,1690.0
2015-10-13 13:05:00,73.77,73.77,73.55,73.57,8920.0,73.77,73.77,73.55,73.57,8920.0
2015-10-13 13:10:00,73.58,73.65,73.58,73.62,7049.0,73.58,73.65,73.58,73.62,7049.0
2015-10-13 13:15:00,73.64,73.76,73.63,73.73,1700.0,73.64,73.76,73.63,73.73,1700.0
2015-10-13 13:20:00,73.73,73.79,73.42,73.42,8800.0,73.73,73.79,73.42,73.42,8800.0
2015-10-13 13:25:00,73.44,73.52,73.44,73.5,4910.0,73.44,73.52,73.44,73.5,4910.0
2015-10-13 13:30:00,73.5,73.53,73.34,73.34,12600.0,73.5,73.53,73.34,73.34,12600.0
2015-10-13 13:35:00,73.34,73.38,73.15,73.15,13706.0,73.34,73.38,73.15,73.15,13706.0
2015-10-13 13:40:00,73.22,73.25,73.21,73.23,2100.0,73.22,73.25,73.21,73.23,2100.0
2015-10-13 13:45:00,73.22,73.26,73.18,73.19,4545.0,73.22,73.26,73.18,73.19,4545.0
2015-10-13 13:50:00,73.22,73.26,73.18,73.2,5859.0,73.22,73.26,73.18,73.2,5859.0
2015-10-13 13:55:00,73.23,73.24,73.18,73.19,2645.0,73.23,73.24,73.18,73.19,2645.0
2015-10-13 14:00:00,73.16,73.24,73.09,73.12,6000.0,73.16,73.24,73.09,73.12,6000.0
2015-10-13 14:05:00,73.17,73.17,73.05,73.06,7500.0,73.17,73.17,73.05,73.06,7500.0
2015-10-13 14:10:00,73.06,73.17,73.06,73.07,3300.0,73.06,73.17,73.06,73.07,3300.0
2015-10-13 14:15:00,73.1,73.18,73.05,73.13,3900.0,73.1,73.18,73.05,73.13,3900.0
2015-10-13 14:20:00,73.1,73.24,73.1,73.14,4131.0,73.1,73.24,73.1,73.14,4131.0
2015-10-13 14:25:00,73.09,73.14,73.05,73.07,3400.0,73.09,73.14,73.05,73.07,3400.0
2015-10-13 14:30:00,73.05,73.14,73.04,73.11,2201.0,73.05,73.14,73.04,73.11,2201.0
2015-10-13 14:35:00,73.1,73.24,73.09,73.13,5900.0,73.1,73.24,73.09,73.13,5900.0
2015-10-13 14:40:00,73.14,73.14,73.01,73.03,3800.0,73.14,73.14,73.01,73.03,3800.0
2015-10-13 14:45:00,73.07,73.13,73.07,73.13,2638.0,73.07,73.13,73.07,73.13,2638.0
2015-10-13 14:50:00,73.17,73.2,73.12,73.15,5449.0,73.17,73.2,73.12,73.15,5449.0
2015-10-13 14:55:00,73.15,73.18,73.09,73.14,7545.0,73.15,73.18,73.09,73.14,7545.0
2015-10-13 15:00:00,73.16,73.16,73.02,73.11,7038.0,73.16,73.16,73.02,73.11,7038.0
2015-10-13 15:05:00,73.07,73.1,73.01,73.1,6300.0,73.07,73.1,73.01,73.1,6300.0
2015-10-13 15:10:00,73.1,73.13,73.03,73.07,3800.0,73.1,73.13,73.03,73.07,3800.0
2015-10-13 15:15:00,73.08,73.15,73.07,73.13,6475.0,73.08,73.15,73.07,73.13,6475.0
2015-10-13 15:20:00,73.13,73.13,73.05,73.05,6333.0,73.13,73.13,73.05,73.05,6333.0
2015-10-13 15:25:00,73.06,73.07,72.96,73.01,7939.0,73.06,73.07,72.96,73.01,7939.0
2015-10-13 15:30:00,72.98,72.98,72.87,72.88,10688.0,72.98,72.98,72.87,72.88,10688.0
2015-10-13 15:35:00,72.83,72.85,72.77,72.77,6737.0,72.83,72.85,72.77,72.77,6737.0
2015-10-13 15:40:00,72.73,72.78,72.67,72.74,6489.0,72.73,72.78,72.67,72.74,6489.0
2015-10-13 15:45:00,72.7,72.76,72.65,72.65,4901.0,72.7,72.76,72.65,72.65,4901.0
2015-10-13 15:50:00,72.66,72.8,72.65,72.79,18157.0,72.66,72.8,72.65,72.79,18157.0
2015-10-13 15:55:00,72.8,72.83,72.67,72.73,18592.0,72.8,72.83,72.67,72.73,18592.0
2015-10-14 09:30:00,72.99,72.99,72.81,72.81,2333.0,72.99,72.99,72.81,72.81,2333.0
2015-10-14 09:35:00,73.23,73.58,73.06,73.58,3220.0,73.23,73.58,73.06,73.58,3220.0
2015-10-14 09:40:00,73.52,73.53,73.22,73.5,5000.0,73.52,73.53,73.22,73.5,5000.0
2015-10-14 09:45:00,73.45,73.75,73.34,73.34,5242.0,73.45,73.75,73.34,73.34,5242.0
2015-10-14 09:50:00,73.36,73.6,73.28,73.45,3258.0,73.36,73.6,73.28,73.45,3258.0
2015-10-14 09:55:00,73.57,73.67,73.57,73.64,2855.0,73.57,73.67,73.57,73.64,2855.0
2015-10-14 10:00:00,73.64,73.64,73.22,73.23,1300.0,73.64,73.64,73.22,73.23,1300.0
2015-10-14 10:05:00,73.22,73.28,72.92,72.92,4000.0,73.22,73.28,72.92,72.92,4000.0
2015-10-14 10:10:00,72.92,72.94,72.8,72.8,2910.0,72.92,72.94,72.8,72.8,2910.0
2015-10-14 10:15:00,72.8,72.8,72.11,72.11,3560.0,72.8,72.8,72.11,72.11,3560.0
2015-10-14 10:20:00,72.08,72.27,72.07,72.13,3400.0,72.08,72.27,72.07,72.13,3400.0
2015-10-14 10:25:00,72.13,72.34,72.07,72.07,3700.0,72.13,72.34,72.07,72.07,3700.0
2015-10-14 10:30:00,72.12,72.12,71.93,71.98,4200.0,72.12,72.12,71.93,71.98,4200.0
2015-10-14 10:35:00,71.95,71.96,71.76,71.76,2100.0,71.95,71.96,71.76,71.76,2100.0
2015-10-14 10:40:00,71.81,72.26,71.81,72.13,3361.0,71.81,72.26,71.81,72.13,3361.0
2015-10-14 10:45:00,72.12,72.12,71.87,72.05,3629.0,72.12,72.12,71.87,72.05,3629.0
2015-10-14 10:50:00,72.12,72.26,72.07,72.17,2500.0,72.12,72.26,72.07,72.17,2500.0
2015-10-14 10:55:00,72.17,72.4,72.16,72.23,24380.0,72.17,72.4,72.16,72.23,24380.0
2015-10-14 11:00:00,72.29,72.39,72.15,72.36,4000.0,72.29,72.39,72.15,72.36,4000.0
2015-10-14 11:05:00,72.36,72.36,72.12,72.12,2300.0,72.36,72.36,72.12,72.12,2300.0
2015-10-14 11:10:00,72.15,72.28,72.01,72.01,5812.0,72.15,72.28,72.01,72.01,5812.0
2015-10-14 11:15:00,72.01,72.16,71.92,71.92,3030.0,72.01,72.16,71.92,71.92,3030.0
2015-10-14 11:20:00,71.88,71.93,71.77,71.86,3064.0,71.88,71.93,71.77,71.86,3064.0
2015-10-14 11:25:00,71.96,72.12,71.88,72.09,2300.0,71.96,72.12,71.88,72.09,2300.0
2015-10-14 11:30:00,72.1,72.19,71.98,72.03,4800.0,72.1,72.19,71.98,72.03,4800.0
2015-10-14 11:35:00,72.05,72.05,71.96,72.03,1100.0,72.05,72.05,71.96,72.03,1100.0
2015-10-14 11:40:00,72.11,72.16,72.03,72.03,4622.0,72.11,72.16,72.03,72.03,4622.0
2015-10-14 11:45:00,72.01,72.01,71.76,71.76,2500.0,72.01,72.01,71.76,71.76,2500.0
2015-10-14 11:50:00,71.74,71.83,71.74,71.8,1500.0,71.74,71.83,71.74,71.8,1500.0
2015-10-14 11:55:00,71.8,71.8,71.61,71.61,2224.0,71.8,71.8,71.61,71.61,2224.0
2015-10-14 12:00:00,71.64,71.64,71.45,71.47,2400.0,71.64,71.64,71.45,71.47,2400.0
2015-10-14 12:05:00,71.46,71.63,71.33,71.59,4300.0,71.46,71.63,71.33,71.59,4300.0
2015-10-14 12:10:00,71.47,71.85,71.47,71.79,3500.0,71.47,71.85,71.47,71.79,3500.0
2015-10-14 12:15:00,71.79,71.79,71.56,71.69,2700.0,71.79,71.79,71.56,71.69,2700.0
2015-10-14 12:20:00,71.7,71.79,71.63,71.79,2500.0,71.7,71.79,71.63,71.79,2500.0
2015-10-14 12:25:00,71.83,71.84,71.66,71.7,2005.0,71.83,71.84,71.66,71.7,2005.0
2015-10-14 12:30:00,71.76,71.81,71.7,71.78,960.0,71.76,71.81,71.7,71.78,960.0
2015-10-14 12:35:00,71.84,71.89,71.8,71.84,1300.0,71.84,71.89,71.8,71.84,1300.0
2015-10-14 12:40:00,71.9,72.08,71.86,72.08,2570.0,71.9,72.08,71.86,72.08,2570.0
2015-10-14 12:45:00,72.07,72.29,72.07,72.19,3700.0,72.07,72.29,72.07,72.19,3700.0
2015-10-14 12:50:00,72.14,72.3,72.1,72.27,1900.0,72.14,72.3,72.1,72.27,1900.0
2015-10-14 12:55:00,72.34,72.34,72.25,72.25,1162.0,72.34,72.34,72.25,72.25,1162.0
2015-10-14 13:00:00,72.29,72.35,72.2,72.2,1831.0,72.29,72.35,72.2,72.2,1831.0
2015-10-14 13:05:00,72.18,72.32,72.12,72.12,4645.0,72.18,72.32,72.12,72.12,4645.0
2015-10-14 13:10:00,72.14,72.24,72.05,72.24,2125.0,72.14,72.24,72.05,72.24,2125.0
2015-10-14 13:15:00,72.28,72.28,72.11,72.15,1700.0,72.28,72.28,72.11,72.15,1700.0
2015-10-14 13:20:00,72.17,72.17,71.84,71.84,2040.0,72.17,72.17,71.84,71.84,2040.0
2015-10-14 13:25:00,71.85,71.92,71.73,71.92,3000.0,71.85,71.92,71.73,71.92,3000.0
2015-10-14 13:30:00,71.9,71.91,71.78,71.89,3000.0,71.9,71.91,71.78,71.89,3000.0
2015-10-14 13:35:00,71.93,72.0,71.85,71.89,3430.0,71.93,72.0,71.85,71.89,3430.0
2015-10-14 13:40:00,71.85,71.85,71.72,71.72,2100.0,71.85,71.85,71.72,71.72,2100.0
2015-10-14 13:45:00,71.78,71.98,71.78,71.8,2500.0,71.78,71.98,71.78,71.8,2500.0
2015-10-14 13:50:00,71.76,71.78,71.67,71.71,1600.0,71.76,71.78,71.67,71.71,1600.0
2015-10-14 13:55:00,71.71,71.9,71.64,71.9,2640.0,71.71,71.9,71.64,71.9,2640.0
2015-10-14 14:00:00,71.83,71.93,71.74,71.74,6350.0,71.83,71.93,71.74,71.74,6350.0
2015-10-14 14:05:00,71.72,71.75,71.5,71.54,12191.0,71.72,71.75,71.5,71.54,12191.0
2015-10-14 14:10:00,71.46,71.6,71.45,71.5,9003.0,71.46,71.6,71.45,71.5,9003.0
2015-10-14 14:15:00,71.52,71.53,71.47,71.51,2926.0,71.52,71.53,71.47,71.51,2926.0
2015-10-14 14:20:00,71.47,71.56,71.41,71.41,7012.0,71.47,71.56,71.41,71.41,7012.0
2015-10-14 14:25:00,71.43,71.58,71.4,71.4,10900.0,71.43,71.58,71.4,71.4,10900.0
2015-10-14 14:30:00,71.37,71.46,71.37,71.45,4116.0,71.37,71.46,71.37,71.45,4116.0
2015-10-14 14:35:00,71.46,71.48,71.39,71.42,4100.0,71.46,71.48,71.39,71.42,4100.0
2015-10-14 14:40:00,71.44,71.51,71.31,71.31,3500.0,71.44,71.51,71.31,71.31,3500.0
2015-10-14 14:45:00,71.28,71.37,71.23,71.23,6440.0,71.28,71.37,71.23,71.23,6440.0
2015-10-14 14:50:00,71.23,71.27,71.07,71.14,3200.0,71.23,71.27,71.07,71.14,3200.0
2015-10-14 14:55:00,71.07,71.18,71.06,71.15,7998.0,71.07,71.18,71.06,71.15,7998.0
2015-10-14 15:00:00,71.17,71.44,71.17,71.44,10784.0,71.17,71.44,71.17,71.44,10784.0
2015-10-14 15:05:00,71.44,71.51,71.36,71.49,14520.0,71.44,71.51,71.36,71.49,14520.0
2015-10-14 15:10:00,71.53,71.55,71.45,71.47,4804.0,71.53,71.55,71.45,71.47,4804.0
2015-10-14 15:15:00,71.47,71.47,71.41,71.46,3900.0,71.47,71.47,71.41,71.46,3900.0
2015-10-14 15:20:00,71.41,71.55,71.38,71.51,14300.0,71.41,71.55,71.38,71.51,14300.0
2015-10-14 15:25:00,71.54,71.55,71.46,71.48,2300.0,71.54,71.55,71.46,71.48,2300.0
2015-10-14 15:30:00,71.53,71.65,71.53,71.58,7362.0,71.53,71.65,71.53,71.58,7362.0
2015-10-14 15:35:00,71.61,71.61,71.49,71.49,7389.0,71.61,71.61,71.49,71.49,7389.0
2015-10-14 15:40:00,71.48,71.6,71.43,71.47,6600.0,71.48,71.6,71.43,71.47,6600.0
2015-10-14 15:45:00,71.47,71.53,71.28,71.28,20700.0,71.47,71.53,71.28,71.28,20700.0
2015-10-14 15:50:00,71.35,71.47,71.31,71.45,35002.0,71.35,71.47,71.31,71.45,35002.0
2015-10-14 15:55:00,71.45,71.58,71.37,71.57,32389.0,71.45,71.58,71.37,71.57,32389.0
2015-10-15 09:30:00,71.25,71.56,71.18,71.45,9350.0,71.25,71.56,71.18,71.45,9350.0
2015-10-15 09:35:00,71.61,72.07,71.6,72.07,4318.0,71.61,72.07,71.6,72.07,4318.0
2015-10-15 09:40:00,72.21,72.4,71.96,72.39,2100.0,72.21,72.4,71.96,72.39,2100.0
2015-10-15 09:45:00,72.37,72.44,71.97,72.07,3600.0,72.37,72.44,71.97,72.07,3600.0
2015-10-15 09:50:00,71.99,72.19,71.89,72.15,1947.0,71.99,72.19,71.89,72.15,1947.0
2015-10-15 09:55:00,72.1,72.19,71.87,72.08,2700.0,72.1,72.19,71.87,72.08,2700.0
2015-10-15 10:00:00,72.2,72.29,71.91,71.97,2150.0,72.2,72.29,71.91,71.97,2150.0
2015-10-15 10:05:00,72.12,72.39,72.12,72.37,1200.0,72.12,72.39,72.12,72.37,1200.0
2015-10-15 10:10:00,72.37,72.5,72.37,72.5,1537.0,72.37,72.5,72.37,72.5,1537.0
2015-10-15 10:15:00,72.39,72.39,72.15,72.16,2410.0,72.39,72.39,72.15,72.16,2410.0
2015-10-15 10:20:00,72.17,72.34,72.17,72.18,2500.0,72.17,72.34,72.17,72.18,2500.0
2015-10-15 10:25:00,72.15,72.38,72.04,72.21,13670.0,72.15,72.38,72.04,72.21,13670.0
2015-10-15 10:30:00,72.27,72.28,72.16,72.23,2050.0,72.27,72.28,72.16,72.23,2050.0
2015-10-15 10:35:00,72.22,72.33,72.16,72.33,11063.0,72.22,72.33,72.16,72.33,11063.0
2015-10-15 10:40:00,72.33,72.5,72.23,72.5,7450.0,72.33,72.5,72.23,72.5,7450.0
2015-10-15 10:45:00,72.47,72.51,72.36,72.48,5167.0,72.47,72.51,72.36,72.48,5167.0
2015-10-15 10:50:00,72.46,72.5,72.4,72.43,2800.0,72.46,72.5,72.4,72.43,2800.0
2015-10-15 10:55:00,72.43,72.45,72.3,72.32,1100.0,72.43,72.45,72.3,72.32,1100.0
2015-10-15 11:00:00,72.32,72.33,72.23,72.23,1500.0,72.32,72.33,72.23,72.23,1500.0
2015-10-15 11:05:00,72.26,72.36,72.24,72.35,4250.0,72.26,72.36,72.24,72.35,4250.0
2015-10-15 11:10:00,72.28,72.33,72.23,72.29,1900.0,72.28,72.33,72.23,72.29,1900.0
2015-10-15 11:15:00,72.32,72.32,72.19,72.19,2100.0,72.32,72.32,72.19,72.19,2100.0
2015-10-15 11:20:00,72.19,72.35,72.18,72.35,4290.0,72.19,72.35,72.18,72.35,4290.0
2015-10-15 11:25:00,72.33,72.33,72.24,72.25,1490.0,72.33,72.33,72.24,72.25,1490.0
2015-10-15 11:30:00,72.3,72.3,72.12,72.12,1900.0,72.3,72.3,72.12,72.12,1900.0
2015-10-15 11:35:00,72.25,72.25,72.0,72.0,4999.0,72.25,72.25,72.0,72.0,4999.0
2015-10-15 11:40:00,72.0,72.0,71.92,71.92,1200.0,72.0,72.0,71.92,71.92,1200.0
2015-10-15 11:45:00,71.97,71.99,71.86,71.9,7136.0,71.97,71.99,71.86,71.9,7136.0
2015-10-15 11:50:00,71.9,71.93,71.88,71.93,4169.0,71.9,71.93,71.88,71.93,4169.0
2015-10-15 11:55:00,71.89,71.94,71.87,71.92,3720.0,71.89,71.94,71.87,71.92,3720.0
2015-10-15 12:00:00,71.89,72.06,71.87,72.02,3500.0,71.89,72.06,71.87,72.02,3500.0
2015-10-15 12:05:00,72.03,72.04,71.92,71.97,1500.0,72.03,72.04,71.92,71.97,1500.0
2015-10-15 12:10:00,72.02,72.19,72.02,72.19,1100.0,72.02,72.19,72.02,72.19,1100.0
2015-10-15 12:15:00,72.23,72.23,72.02,72.05,2100.0,72.23,72.23,72.02,72.05,2100.0
2015-10-15 12:20:00,72.14,72.27,72.14,72.22,3100.0,72.14,72.27,72.14,72.22,3100.0
2015-10-15 12:25:00,72.22,72.22,72.14,72.14,1000.0,72.22,72.22,72.14,72.14,1000.0
2015-10-15 12:30:00,72.2,72.3,72.2,72.28,1100.0,72.2,72.3,72.2,72.28,1100.0
2015-10-15 12:35:00,72.25,72.27,72.19,72.19,680.0,72.25,72.27,72.19,72.19,680.0
2015-10-15 12:40:00,72.2,72.28,72.16,72.28,2425.0,72.2,72.28,72.16,72.28,2425.0
2015-10-15 12:45:00,72.35,72.35,72.11,72.19,2499.0,72.35,72.35,72.11,72.19,2499.0
2015-10-15 12:50:00,72.21,72.22,72.15,72.15,1900.0,72.21,72.22,72.15,72.15,1900.0
2015-10-15 12:55:00,72.12,72.24,72.12,72.17,2300.0,72.12,72.24,72.12,72.17,2300.0
2015-10-15 13:00:00,72.11,72.26,72.09,72.26,2600.0,72.11,72.26,72.09,72.26,2600.0
2015-10-15 13:05:00,72.3,72.39,72.24,72.24,2000.0,72.3,72.39,72.24,72.24,2000.0
2015-10-15 13:10:00,72.25,72.39,72.2,72.39,2100.0,72.25,72.39,72.2,72.39,2100.0
2015-10-15 13:15:00,72.41,72.62,72.41,72.53,3463.0,72.41,72.62,72.41,72.53,3463.0
2015-10-15 13:20:00,72.55,72.56,72.53,72.54,1800.0,72.55,72.56,72.53,72.54,1800.0
2015-10-15 13:25:00,72.61,72.66,72.61,72.61,1900.0,72.61,72.66,72.61,72.61,1900.0
2015-10-15 13:30:00,72.63,72.63,72.55,72.61,1593.0,72.63,72.63,72.55,72.61,1593.0
2015-10-15 13:35:00,72.55,72.77,72.55,72.76,4200.0,72.55,72.77,72.55,72.76,4200.0
2015-10-15 13:40:00,72.77,72.8,72.71,72.71,3800.0,72.77,72.8,72.71,72.71,3800.0
2015-10-15 13:45:00,72.73,72.82,72.69,72.8,2945.0,72.73,72.82,72.69,72.8,2945.0
2015-10-15 13:50:00,72.84,72.97,72.83,72.85,3391.0,72.84,72.97,72.83,72.85,3391.0
2015-10-15 13:55:00,72.92,73.17,72.92,73.11,5243.0,72.92,73.17,72.92,73.11,5243.0
2015-10-15 14:00:00,73.11,73.13,73.06,73.13,2300.0,73.11,73.13,73.06,73.13,2300.0
2015-10-15 14:05:00,73.1,73.14,73.01,73.01,1900.0,73.1,73.14,73.01,73.01,1900.0
2015-10-15 14:10:00,73.03,73.23,73.03,73.22,3504.0,73.03,73.23,73.03,73.22,3504.0
2015-10-15 14:15:00,73.21,73.27,73.16,73.27,2600.0,73.21,73.27,73.16,73.27,2600.0
2015-10-15 14:20:00,73.23,73.39,73.2,73.33,8138.0,73.23,73.39,73.2,73.33,8138.0
2015-10-15 14:25:00,73.33,73.43,73.33,73.35,8300.0,73.33,73.43,73.33,73.35,8300.0
2015-10-15 14:30:00,73.39,73.39,73.32,73.37,3139.0,73.39,73.39,73.32,73.37,3139.0
2015-10-15 14:35:00,73.34,73.39,73.3,73.35,5033.0,73.34,73.39,73.3,73.35,5033.0
2015-10-15 14:40:00,73.39,73.55,73.34,73.5,2900.0,73.39,73.55,73.34,73.5,2900.0
2015-10-15 14:45:00,73.48,73.48,73.3,73.36,2850.0,73.48,73.48,73.3,73.36,2850.0
2015-10-15 14:50:00,73.35,73.35,73.25,73.32,3000.0,73.35,73.35,73.25,73.32,3000.0
2015-10-15 14:55:00,73.33,73.37,73.18,73.18,4250.0,73.33,73.37,73.18,73.18,4250.0
2015-10-15 15:00:00,73.2,73.27,73.14,73.24,6700.0,73.2,73.27,73.14,73.24,6700.0
2015-10-15 15:05:00,73.23,73.23,73.13,73.2,6494.0,73.23,73.23,73.13,73.2,6494.0
2015-10-15 15:10:00,73.2,73.2,73.03,73.08,4400.0,73.2,73.2,73.03,73.08,4400.0
2015-10-15 15:15:00,73.06,73.34,73.05,73.25,7155.0,73.06,73.34,73.05,73.25,7155.0
2015-10-15 15:20:00,73.31,73.42,73.24,73.3,7500.0,73.31,73.42,73.24,73.3,7500.0
2015-10-15 15:25:00,73.3,73.35,73.28,73.28,2900.0,73.3,73.35,73.28,73.28,2900.0
2015-10-15 15:30:00,73.31,73.48,73.25,73.4,4991.0,73.31,73.48,73.25,73.4,4991.0
2015-10-15 15:35:00,73.35,73.39,73.33,73.35,4900.0,73.35,73.39,73.33,73.35,4900.0
2015-10-15 15:40:00,73.31,73.33,73.2,73.29,6551.0,73.31,73.33,73.2,73.29,6551.0
2015-10-15 15:45:00,73.26,73.33,73.2,73.26,8113.0,73.26,73.33,73.2,73.26,8113.0
2015-10-15 15:50:00,73.31,73.38,73.26,73.34,14926.0,73.31,73.38,73.26,73.34,14926.0
2015-10-15 15:55:00,73.33,73.39,73.27,73.39,15333.0,73.33,73.39,73.27,73.39,15333.0
2015-10-16 09:30:00,73.69,73.79,72.41,73.32,5627.0,73.69,73.79,72.41,73.32,5627.0
2015-10-16 09:35:00,73.93,74.0,73.84,73.84,4700.0,73.93,74.0,73.84,73.84,4700.0
2015-10-16 09:40:00,74.0,74.05,73.78,74.0,4100.0,74.0,74.05,73.78,74.0,4100.0
2015-10-16 09:45:00,74.0,74.41,73.98,74.03,4550.0,74.0,74.41,73.98,74.03,4550.0
2015-10-16 09:50:00,74.0,74.15,73.86,73.98,4232.0,74.0,74.15,73.86,73.98,4232.0
2015-10-16 09:55:00,73.98,74.15,73.95,73.98,7269.0,73.98,74.15,73.95,73.98,7269.0
2015-10-16 10:00:00,74.09,74.15,74.0,74.11,8902.0,74.09,74.15,74.0,74.11,8902.0
2015-10-16 10:05:00,74.11,74.15,73.86,73.87,4400.0,74.11,74.15,73.86,73.87,4400.0
2015-10-16 10:10:00,73.92,74.0,73.79,73.79,3623.0,73.92,74.0,73.79,73.79,3623.0
2015-10-16 10:15:00,73.95,73.95,73.55,73.62,3000.0,73.95,73.95,73.55,73.62,3000.0
2015-10-16 10:20:00,73.75,73.92,73.75,73.8,1400.0,73.75,73.92,73.75,73.8,1400.0
2015-10-16 10:25:00,73.75,74.0,73.65,73.93,12251.0,73.75,74.0,73.65,73.93,12251.0
2015-10-16 10:30:00,73.94,74.0,73.77,73.89,9100.0,73.94,74.0,73.77,73.89,9100.0
2015-10-16 10:35:00,73.87,73.92,73.58,73.61,22360.0,73.87,73.92,73.58,73.61,22360.0
2015-10-16 10:40:00,73.75,73.81,73.49,73.49,7250.0,73.75,73.81,73.49,73.49,7250.0
2015-10-16 10:45:00,73.5,73.62,73.45,73.56,4900.0,73.5,73.62,73.45,73.56,4900.0
2015-10-16 10:50:00,73.51,73.52,73.31,73.31,2100.0,73.51,73.52,73.31,73.31,2100.0
2015-10-16 10:55:00,73.39,73.45,73.24,73.24,3600.0,73.39,73.45,73.24,73.24,3600.0
2015-10-16 11:00:00,73.31,73.41,73.3,73.38,2707.0,73.31,73.41,73.3,73.38,2707.0
2015-10-16 11:05:00,73.38,73.55,73.19,73.42,6050.0,73.38,73.55,73.19,73.42,6050.0
2015-10-16 11:10:00,73.52,73.54,73.32,73.32,1600.0,73.52,73.54,73.32,73.32,1600.0
2015-10-16 11:15:00,73.43,73.47,73.36,73.36,1200.0,73.43,73.47,73.36,73.36,1200.0
2015-10-16 11:20:00,73.36,73.36,73.28,73.29,1000.0,73.36,73.36,73.28,73.29,1000.0
2015-10-16 11:25:00,73.29,73.29,73.05,73.05,2412.0,73.29,73.29,73.05,73.05,2412.0
2015-10-16 11:30:00,73.03,73.07,73.03,73.07,800.0,73.03,73.07,73.03,73.07,800.0
2015-10-16 11:35:00,73.09,73.17,72.97,73.17,3900.0,73.09,73.17,72.97,73.17,3900.0
2015-10-16 11:40:00,73.21,73.29,73.13,73.16,10600.0,73.21,73.29,73.13,73.16,10600.0
2015-10-16 11:45:00,73.16,73.3,73.11,73.2,2900.0,73.16,73.3,73.11,73.2,2900.0
2015-10-16 11:50:00,73.32,73.53,73.3,73.46,2100.0,73.32,73.53,73.3,73.46,2100.0
2015-10-16 11:55:00,73.55,73.67,73.49,73.63,1303.0,73.55,73.67,73.49,73.63,1303.0
2015-10-16 12:00:00,73.62,73.72,73.3,73.32,3300.0,73.62,73.72,73.3,73.32,3300.0
2015-10-16 12:05:00,73.34,73.34,73.16,73.34,1100.0,73.34,73.34,73.16,73.34,1100.0
2015-10-16 12:10:00,73.25,73.26,73.2,73.23,1100.0,73.25,73.26,73.2,73.23,1100.0
2015-10-16 12:15:00,73.2,73.24,73.13,73.24,1978.0,73.2,73.24,73.13,73.24,1978.0
2015-10-16 12:20:00,73.29,73.29,73.15,73.21,1400.0,73.29,73.29,73.15,73.21,1400.0
2015-10-16 12:25:00,73.17,73.35,73.16,73.32,2800.0,73.17,73.35,73.16,73.32,2800.0
2015-10-16 12:30:00,73.27,73.39,73.27,73.39,2100.0,73.27,73.39,73.27,73.39,2100.0
2015-10-16 12:35:00,73.45,73.45,73.31,73.38,1600.0,73.45,73.45,73.31,73.38,1600.0
2015-10-16 12:40:00,73.35,73.35,73.26,73.26,600.0,73.35,73.35,73.26,73.26,600.0
2015-10-16 12:45:00,73.4,73.47,73.34,73.47,1700.0,73.4,73.47,73.34,73.47,1700.0
2015-10-16 12:50:00,73.52,73.53,73.47,73.47,1900.0,73.52,73.53,73.47,73.47,1900.0
2015-10-16 12:55:00,73.47,73.51,73.47,73.5,1800.0,73.47,73.51,73.47,73.5,1800.0
2015-10-16 13:00:00,73.53,73.53,73.36,73.36,1900.0,73.53,73.53,73.36,73.36,1900.0
2015-10-16 13:05:00,73.44,73.44,73.21,73.21,2600.0,73.44,73.44,73.21,73.21,2600.0
2015-10-16 13:10:00,73.28,73.3,73.17,73.17,3400.0,73.28,73.3,73.17,73.17,3400.0
2015-10-16 13:15:00,73.18,73.22,73.05,73.06,2407.0,73.18,73.22,73.05,73.06,2407.0
2015-10-16 13:20:00,73.05,73.05,72.9,72.9,2700.0,73.05,73.05,72.9,72.9,2700.0
2015-10-16 13:25:00,72.9,72.9,72.79,72.8,7100.0,72.9,72.9,72.79,72.8,7100.0
2015-10-16 13:30:00,72.8,73.03,72.75,72.9,5000.0,72.8,73.03,72.75,72.9,5000.0
2015-10-16 13:35:00,73.02,73.22,72.94,73.13,2600.0,73.02,73.22,72.94,73.13,2600.0
2015-10-16 13:40:00,73.16,73.17,72.94,72.94,8093.0,73.16,73.17,72.94,72.94,8093.0
2015-10-16 13:45:00,73.01,73.14,72.83,72.83,2700.0,73.01,73.14,72.83,72.83,2700.0
2015-10-16 13:50:00,72.83,73.02,72.83,72.9,1906.0,72.83,73.02,72.83,72.9,1906.0
2015-10-16 13:55:00,72.89,72.89,72.76,72.79,2900.0,72.89,72.89,72.76,72.79,2900.0
2015-10-16 14:00:00,72.75,72.8,72.66,72.66,4500.0,72.75,72.8,72.66,72.66,4500.0
2015-10-16 14:05:00,72.66,72.86,72.63,72.68,4666.0,72.66,72.86,72.63,72.68,4666.0
2015-10-16 14:10:00,72.61,73.14,72.6,73.13,7000.0,72.61,73.14,72.6,73.13,7000.0
2015-10-16 14:15:00,73.09,73.23,73.08,73.08,11173.0,73.09,73.23,73.08,73.08,11173.0
2015-10-16 14:20:00,73.08,73.37,73.07,73.35,19635.0,73.08,73.37,73.07,73.35,19635.0
2015-10-16 14:25:00,73.29,73.51,73.29,73.5,6400.0,73.29,73.51,73.29,73.5,6400.0
2015-10-16 14:30:00,73.46,73.51,73.33,73.33,4000.0,73.46,73.51,73.33,73.33,4000.0
2015-10-16 14:35:00,73.37,73.53,73.36,73.53,20900.0,73.37,73.53,73.36,73.53,20900.0
2015-10-16 14:40:00,73.51,73.53,73.46,73.53,6948.0,73.51,73.53,73.46,73.53,6948.0
2015-10-16 14:45:00,73.56,73.62,73.34,73.34,6300.0,73.56,73.62,73.34,73.34,6300.0
2015-10-16 14:50:00,73.34,73.44,73.26,73.43,3000.0,73.34,73.44,73.26,73.43,3000.0
2015-10-16 14:55:00,73.47,73.58,73.44,73.5,10382.0,73.47,73.58,73.44,73.5,10382.0
2015-10-16 15:00:00,73.48,73.52,73.41,73.41,2165.0,73.48,73.52,73.41,73.41,2165.0
2015-10-16 15:05:00,73.37,73.49,73.35,73.49,3200.0,73.37,73.49,73.35,73.49,3200.0
2015-10-16 15:10:00,73.53,73.64,73.53,73.61,3700.0,73.53,73.64,73.53,73.61,3700.0
2015-10-16 15:15:00,73.64,73.7,73.59,73.7,4100.0,73.64,73.7,73.59,73.7,4100.0
2015-10-16 15:20:00,73.72,73.73,73.64,73.7,4900.0,73.72,73.73,73.64,73.7,4900.0
2015-10-16 15:25:00,73.67,73.71,73.56,73.56,3100.0,73.67,73.71,73.56,73.56,3100.0
2015-10-16 15:30:00,73.56,73.83,73.56,73.83,4800.0,73.56,73.83,73.56,73.83,4800.0
2015-10-16 15:35:00,73.78,73.91,73.76,73.91,5718.0,73.78,73.91,73.76,73.91,5718.0
2015-10-16 15:40:00,73.9,73.98,73.74,73.8,13008.0,73.9,73.98,73.74,73.8,13008.0
2015-10-16 15:45:00,73.81,73.83,73.62,73.62,9057.0,73.81,73.83,73.62,73.62,9057.0
2015-10-16 15:50:00,73.62,73.63,73.58,73.58,7902.0,73.62,73.63,73.58,73.58,7902.0
2015-10-16 15:55:00,73.58,73.82,73.57,73.7,47052.0,73.58,73.82,73.57,73.7,47052.0
2015-10-19 09:30:00,73.75,73.91,73.53,73.57,6409.0,73.75,73.91,73.53,73.57,6409.0
2015-10-19 09:35:00,73.56,73.56,73.33,73.33,1150.0,73.56,73.56,73.33,73.33,1150.0
2015-10-19 09:40:00,73.41,73.7,73.38,73.52,7700.0,73.41,73.7,73.38,73.52,7700.0
2015-10-19 09:45:00,73.51,73.56,73.36,73.45,10600.0,73.51,73.56,73.36,73.45,10600.0
2015-10-19 09:50:00,73.52,73.69,73.52,73.68,1700.0,73.52,73.69,73.52,73.68,1700.0
2015-10-19 09:55:00,73.67,74.01,73.67,74.01,13700.0,73.67,74.01,73.67,74.01,13700.0
2015-10-19 10:00:00,73.96,74.11,73.89,74.08,11650.0,73.96,74.11,73.89,74.08,11650.0
2015-10-19 10:05:00,74.05,74.13,74.05,74.11,13190.0,74.05,74.13,74.05,74.11,13190.0
2015-10-19 10:10:00,74.08,74.33,74.08,74.33,1800.0,74.08,74.33,74.08,74.33,1800.0
2015-10-19 10:15:00,74.49,74.49,74.35,74.35,400.0,74.49,74.49,74.35,74.35,400.0
2015-10-19 10:20:00,74.49,74.6,74.4,74.51,4213.0,74.49,74.6,74.4,74.51,4213.0
2015-10-19 10:25:00,74.49,74.49,74.28,74.28,1300.0,74.49,74.49,74.28,74.28,1300.0
2015-10-19 10:30:00,74.19,74.19,73.99,74.05,3200.0,74.19,74.19,73.99,74.05,3200.0
2015-10-19 10:35:00,73.93,73.99,73.71,73.71,13814.0,73.93,73.99,73.71,73.71,13814.0
2015-10-19 10:40:00,73.76,73.91,73.73,73.77,16501.0,73.76,73.91,73.73,73.77,16501.0
2015-10-19 10:45:00,73.81,73.88,73.74,73.8,8700.0,73.81,73.88,73.74,73.8,8700.0
2015-10-19 10:50:00,73.81,73.84,73.72,73.77,4140.0,73.81,73.84,73.72,73.77,4140.0
2015-10-19 10:55:00,73.83,74.33,73.76,74.27,4535.0,73.83,74.33,73.76,74.27,4535.0
2015-10-19 11:00:00,74.32,74.33,74.13,74.16,5060.0,74.32,74.33,74.13,74.16,5060.0
2015-10-19 11:05:00,74.24,74.33,74.19,74.22,1900.0,74.24,74.33,74.19,74.22,1900.0
2015-10-19 11:10:00,74.22,74.24,74.15,74.23,3010.0,74.22,74.24,74.15,74.23,3010.0
2015-10-19 11:15:00,74.34,74.34,74.26,74.26,800.0,74.34,74.34,74.26,74.26,800.0
2015-10-19 11:20:00,74.34,74.35,74.3,74.35,3302.0,74.34,74.35,74.3,74.35,3302.0
2015-10-19 11:25:00,74.35,74.44,74.33,74.37,3708.0,74.35,74.44,74.33,74.37,3708.0
2015-10-19 11:30:00,74.37,74.52,74.35,74.51,4823.0,74.37,74.52,74.35,74.51,4823.0
2015-10-19 11:35:00,74.45,74.57,74.41,74.5,3500.0,74.45,74.57,74.41,74.5,3500.0
2015-10-19 11:40:00,74.54,74.57,74.36,74.46,3530.0,74.54,74.57,74.36,74.46,3530.0
2015-10-19 11:45:00,74.61,74.61,74.56,74.61,600.0,74.61,74.61,74.56,74.61,600.0
2015-10-19 11:50:00,74.65,74.81,74.62,74.67,4100.0,74.65,74.81,74.62,74.67,4100.0
2015-10-19 11:55:00,74.56,74.63,74.54,74.63,1690.0,74.56,74.63,74.54,74.63,1690.0
2015-10-19 12:00:00,74.7,74.7,74.59,74.59,1700.0,74.7,74.7,74.59,74.59,1700.0
2015-10-19 12:05:00,74.46,74.53,74.43,74.46,2454.0,74.46,74.53,74.43,74.46,2454.0
2015-10-19 12:10:00,74.42,74.44,74.37,74.44,500.0,74.42,74.44,74.37,74.44,500.0
2015-10-19 12:15:00,74.33,74.33,74.2,74.22,1100.0,74.33,74.33,74.2,74.22,1100.0
2015-10-19 12:20:00,74.12,74.14,74.06,74.09,2424.0,74.12,74.14,74.06,74.09,2424.0
2015-10-19 12:25:00,74.07,74.12,73.96,73.97,1900.0,74.07,74.12,73.96,73.97,1900.0
2015-10-19 12:30:00,73.94,73.94,73.92,73.94,600.0,73.94,73.94,73.92,73.94,600.0
2015-10-19 12:35:00,73.94,74.02,73.89,74.0,1800.0,73.94,74.02,73.89,74.0,1800.0
2015-10-19 12:40:00,73.99,74.26,73.99,74.26,2515.0,73.99,74.26,73.99,74.26,2515.0
2015-10-19 12:45:00,74.27,74.36,74.14,74.23,4214.0,74.27,74.36,74.14,74.23,4214.0
2015-10-19 12:50:00,74.22,74.3,74.18,74.2,5187.0,74.22,74.3,74.18,74.2,5187.0
2015-10-19 12:55:00,74.2,74.54,74.2,74.54,8602.0,74.2,74.54,74.2,74.54,8602.0
2015-10-19 13:00:00,74.54,74.9,74.54,74.9,3700.0,74.54,74.9,74.54,74.9,3700.0
2015-10-19 13:05:00,74.89,74.91,74.71,74.76,5865.0,74.89,74.91,74.71,74.76,5865.0
2015-10-19 13:10:00,74.78,74.8,74.69,74.69,2800.0,74.78,74.8,74.69,74.69,2800.0
2015-10-19 13:15:00,74.6,74.6,74.56,74.56,200.0,74.6,74.6,74.56,74.56,200.0
2015-10-19 13:20:00,74.41,74.54,74.3,74.31,9551.0,74.41,74.54,74.3,74.31,9551.0
2015-10-19 13:25:00,74.34,74.35,74.12,74.12,2700.0,74.34,74.35,74.12,74.12,2700.0
2015-10-19 13:30:00,73.98,73.98,73.87,73.95,2900.0,73.98,73.98,73.87,73.95,2900.0
2015-10-19 13:35:00,73.87,73.88,73.73,73.84,2175.0,73.87,73.88,73.73,73.84,2175.0
2015-10-19 13:40:00,73.85,74.0,73.77,73.84,7769.0,73.85,74.0,73.77,73.84,7769.0
2015-10-19 13:45:00,73.79,73.85,73.64,73.65,3628.0,73.79,73.85,73.64,73.65,3628.0
2015-10-19 13:50:00,73.65,74.02,73.64,74.02,3300.0,73.65,74.02,73.64,74.02,3300.0
2015-10-19 13:55:00,73.97,74.14,73.91,74.13,2000.0,73.97,74.14,73.91,74.13,2000.0
2015-10-19 14:00:00,74.11,74.26,74.06,74.21,5641.0,74.11,74.26,74.06,74.21,5641.0
2015-10-19 14:05:00,74.21,74.26,74.09,74.09,3057.0,74.21,74.26,74.09,74.09,3057.0
2015-10-19 14:10:00,74.13,74.23,74.12,74.23,4150.0,74.13,74.23,74.12,74.23,4150.0
2015-10-19 14:15:00,74.28,74.47,74.28,74.47,3664.0,74.28,74.47,74.28,74.47,3664.0
2015-10-19 14:20:00,74.36,74.37,74.0,74.08,15831.0,74.36,74.37,74.0,74.08,15831.0
2015-10-19 14:25:00,74.02,74.02,73.93,73.96,3129.0,74.02,74.02,73.93,73.96,3129.0
2015-10-19 14:30:00,73.98,74.13,73.96,74.01,2672.0,73.98,74.13,73.96,74.01,2672.0
2015-10-19 14:35:00,74.04,74.27,74.04,74.07,3700.0,74.04,74.27,74.04,74.07,3700.0
2015-10-19 14:40:00,74.05,74.14,74.01,74.04,2200.0,74.05,74.14,74.01,74.04,2200.0
2015-10-19 14:45:00,73.98,74.16,73.95,74.16,2250.0,73.98,74.16,73.95,74.16,2250.0
2015-10-19 14:50:00,74.16,74.16,74.05,74.08,8892.0,74.16,74.16,74.05,74.08,8892.0
2015-10-19 14:55:00,74.02,74.02,73.98,73.98,3034.0,74.02,74.02,73.98,73.98,3034.0
2015-10-19 15:00:00,74.03,74.12,73.97,74.09,7946.0,74.03,74.12,73.97,74.09,7946.0
2015-10-19 15:05:00,74.04,74.05,73.91,73.99,4200.0,74.04,74.05,73.91,73.99,4200.0
2015-10-19 15:10:00,73.97,74.11,73.97,73.97,2600.0,73.97,74.11,73.97,73.97,2600.0
2015-10-19 15:15:00,73.98,74.03,73.92,73.92,3416.0,73.98,74.03,73.92,73.92,3416.0
2015-10-19 15:20:00,73.92,74.3,73.92,74.3,8123.0,73.92,74.3,73.92,74.3,8123.0
2015-10-19 15:25:00,74.34,74.38,74.23,74.23,4400.0,74.34,74.38,74.23,74.23,4400.0
2015-10-19 15:30:00,74.2,74.2,73.98,74.16,5002.0,74.2,74.2,73.98,74.16,5002.0
2015-10-19 15:35:00,74.08,74.2,74.04,74.12,4626.0,74.08,74.2,74.04,74.12,4626.0
2015-10-19 15:40:00,73.98,74.1,73.96,73.96,3200.0,73.98,74.1,73.96,73.96,3200.0
2015-10-19 15:45:00,74.01,74.26,73.98,74.09,8800.0,74.01,74.26,73.98,74.09,8800.0
2015-10-19 15:50:00,74.11,74.26,74.09,74.26,6255.0,74.11,74.26,74.09,74.26,6255.0
2015-10-19 15:55:00,74.23,74.34,74.17,74.19,14579.0,74.23,74.34,74.17,74.19,14579.0
2015-10-20 09:30:00,73.91,74.45,73.63,73.76,4698.0,73.91,74.45,73.63,73.76,4698.0
2015-10-20 09:35:00,73.76,73.93,73.66,73.84,3300.0,73.76,73.93,73.66,73.84,3300.0
2015-10-20 09:40:00,74.02,74.26,74.01,74.26,1400.0,74.02,74.26,74.01,74.26,1400.0
2015-10-20 09:45:00,74.37,74.43,74.15,74.41,1500.0,74.37,74.43,74.15,74.41,1500.0
2015-10-20 09:50:00,74.43,74.6,74.42,74.42,2200.0,74.43,74.6,74.42,74.42,2200.0
2015-10-20 09:55:00,74.43,74.62,74.43,74.55,500.0,74.43,74.62,74.43,74.55,500.0
2015-10-20 10:00:00,74.56,74.57,74.34,74.34,1800.0,74.56,74.57,74.34,74.34,1800.0
2015-10-20 10:05:00,74.33,74.45,74.31,74.39,700.0,74.33,74.45,74.31,74.39,700.0
2015-10-20 10:10:00,74.36,74.5,74.36,74.46,2185.0,74.36,74.5,74.36,74.46,2185.0
2015-10-20 10:15:00,74.47,74.86,74.47,74.86,2000.0,74.47,74.86,74.47,74.86,2000.0
2015-10-20 10:20:00,74.75,74.85,74.46,74.54,4900.0,74.75,74.85,74.46,74.54,4900.0
2015-10-20 10:25:00,74.52,74.67,74.51,74.64,4000.0,74.52,74.67,74.51,74.64,4000.0
2015-10-20 10:30:00,74.76,74.86,74.66,74.84,6292.0,74.76,74.86,74.66,74.84,6292.0
2015-10-20 10:35:00,74.78,74.78,74.45,74.45,8865.0,74.78,74.78,74.45,74.45,8865.0
2015-10-20 10:40:00,74.39,74.64,74.39,74.56,900.0,74.39,74.64,74.39,74.56,900.0
2015-10-20 10:45:00,74.53,74.59,74.52,74.53,1000.0,74.53,74.59,74.52,74.53,1000.0
2015-10-20 10:50:00,74.52,74.52,74.44,74.45,1300.0,74.52,74.52,74.44,74.45,1300.0
2015-10-20 10:55:00,74.49,74.49,74.24,74.3,3239.0,74.49,74.49,74.24,74.3,3239.0
2015-10-20 11:00:00,74.31,74.31,73.88,73.91,2300.0,74.31,74.31,73.88,73.91,2300.0
2015-10-20 11:05:00,73.86,73.9,73.77,73.88,2874.0,73.86,73.9,73.77,73.88,2874.0
2015-10-20 11:10:00,73.88,73.93,73.76,73.91,4562.0,73.88,73.93,73.76,73.91,4562.0
2015-10-20 11:15:00,73.91,73.99,73.89,73.96,2300.0,73.91,73.99,73.89,73.96,2300.0
2015-10-20 11:20:00,73.93,74.16,73.93,74.16,1327.0,73.93,74.16,73.93,74.16,1327.0
2015-10-20 11:25:00,74.16,74.3,74.13,74.16,11900.0,74.16,74.3,74.13,74.16,11900.0
2015-10-20 11:30:00,74.23,74.23,73.9,73.9,1400.0,74.23,74.23,73.9,73.9,1400.0
2015-10-20 11:35:00,73.84,74.15,73.84,74.1,10704.0,73.84,74.15,73.84,74.1,10704.0
2015-10-20 11:40:00,74.09,74.15,73.98,74.14,6770.0,74.09,74.15,73.98,74.14,6770.0
2015-10-20 11:45:00,74.1,74.13,74.01,74.04,2500.0,74.1,74.13,74.01,74.04,2500.0
2015-10-20 11:50:00,74.15,74.15,73.99,74.0,1300.0,74.15,74.15,73.99,74.0,1300.0
2015-10-20 11:55:00,74.03,74.15,73.94,74.14,1500.0,74.03,74.15,73.94,74.14,1500.0
2015-10-20 12:00:00,74.05,74.05,73.92,73.92,700.0,74.05,74.05,73.92,73.92,700.0
2015-10-20 12:05:00,73.95,74.04,73.86,73.92,4550.0,73.95,74.04,73.86,73.92,4550.0
2015-10-20 12:10:00,74.0,74.0,73.74,73.74,1200.0,74.0,74.0,73.74,73.74,1200.0
2015-10-20 12:15:00,73.69,73.69,73.52,73.65,5640.0,73.69,73.69,73.52,73.65,5640.0
2015-10-20 12:20:00,73.74,73.74,73.57,73.57,872.0,73.74,73.74,73.57,73.57,872.0
2015-10-20 12:25:00,73.62,73.86,73.62,73.78,1400.0,73.62,73.86,73.62,73.78,1400.0
2015-10-20 12:30:00,73.77,73.85,73.63,73.63,1900.0,73.77,73.85,73.63,73.63,1900.0
2015-10-20 12:35:00,73.63,73.66,73.5,73.58,3281.0,73.63,73.66,73.5,73.58,3281.0
2015-10-20 12:40:00,73.53,73.68,73.49,73.66,1119.0,73.53,73.68,73.49,73.66,1119.0
2015-10-20 12:45:00,73.76,73.8,73.7,73.74,2312.0,73.76,73.8,73.7,73.74,2312.0
2015-10-20 12:50:00,73.75,73.86,73.75,73.81,1230.0,73.75,73.86,73.75,73.81,1230.0
2015-10-20 12:55:00,73.85,73.86,73.78,73.84,1516.0,73.85,73.86,73.78,73.84,1516.0
2015-10-20 13:00:00,73.96,73.96,73.89,73.89,753.0,73.96,73.96,73.89,73.89,753.0
2015-10-20 13:05:00,73.87,73.87,73.87,73.87,300.0,73.87,73.87,73.87,73.87,300.0
2015-10-20 13:10:00,73.87,73.97,73.86,73.93,3600.0,73.87,73.97,73.86,73.93,3600.0
2015-10-20 13:15:00,74.03,74.12,74.03,74.12,1100.0,74.03,74.12,74.03,74.12,1100.0
2015-10-20 13:20:00,74.12,74.12,74.04,74.12,3422.0,74.12,74.12,74.04,74.12,3422.0
2015-10-20 13:25:00,74.14,74.14,73.93,73.99,2390.0,74.14,74.14,73.93,73.99,2390.0
2015-10-20 13:30:00,73.94,73.98,73.82,73.98,4327.0,73.94,73.98,73.82,73.98,4327.0
2015-10-20 13:35:00,73.93,73.94,73.85,73.85,17500.0,73.93,73.94,73.85,73.85,17500.0
2015-10-20 13:40:00,73.9,74.06,73.86,73.9,20848.0,73.9,74.06,73.86,73.9,20848.0
2015-10-20 13:45:00,73.91,73.94,73.87,73.92,2400.0,73.91,73.94,73.87,73.92,2400.0
2015-10-20 13:50:00,73.97,74.09,73.94,74.08,1700.0,73.97,74.09,73.94,74.08,1700.0
2015-10-20 13:55:00,74.12,74.16,74.04,74.07,8362.0,74.12,74.16,74.04,74.07,8362.0
2015-10-20 14:00:00,74.07,74.19,74.05,74.09,10991.0,74.07,74.19,74.05,74.09,10991.0
2015-10-20 14:05:00,74.09,74.17,74.09,74.17,700.0,74.09,74.17,74.09,74.17,700.0
2015-10-20 14:10:00,74.1,74.38,74.1,74.38,4792.0,74.1,74.38,74.1,74.38,4792.0
2015-10-20 14:15:00,74.39,74.59,74.39,74.55,2700.0,74.39,74.59,74.39,74.55,2700.0
2015-10-20 14:20:00,74.59,74.59,74.48,74.56,9400.0,74.59,74.59,74.48,74.56,9400.0
2015-10-20 14:25:00,74.54,74.72,74.5,74.7,11187.0,74.54,74.72,74.5,74.7,11187.0
2015-10-20 14:30:00,74.65,74.7,74.62,74.65,3700.0,74.65,74.7,74.62,74.65,3700.0
2015-10-20 14:35:00,74.66,74.66,74.52,74.52,7233.0,74.66,74.66,74.52,74.52,7233.0
2015-10-20 14:40:00,74.5,74.61,74.48,74.61,5011.0,74.5,74.61,74.48,74.61,5011.0
2015-10-20 14:45:00,74.54,74.59,74.5,74.59,1300.0,74.54,74.59,74.5,74.59,1300.0
2015-10-20 14:50:00,74.56,74.66,74.47,74.57,5541.0,74.56,74.66,74.47,74.57,5541.0
2015-10-20 14:55:00,74.49,74.6,74.48,74.56,2050.0,74.49,74.6,74.48,74.56,2050.0
2015-10-20 15:00:00,74.61,74.73,74.53,74.57,9579.0,74.61,74.73,74.53,74.57,9579.0
2015-10-20 15:05:00,74.58,74.71,74.52,74.61,4178.0,74.58,74.71,74.52,74.61,4178.0
2015-10-20 15:10:00,74.61,74.69,74.57,74.58,6107.0,74.61,74.69,74.57,74.58,6107.0
2015-10-20 15:15:00,74.6,74.63,74.32,74.34,22954.0,74.6,74.63,74.32,74.34,22954.0
2015-10-20 15:20:00,74.34,74.45,74.34,74.41,1700.0,74.34,74.45,74.34,74.41,1700.0
2015-10-20 15:25:00,74.45,74.45,74.33,74.33,5258.0,74.45,74.45,74.33,74.33,5258.0
2015-10-20 15:30:00,74.36,74.42,74.36,74.4,3941.0,74.36,74.42,74.36,74.4,3941.0
2015-10-20 15:35:00,74.4,74.52,74.4,74.42,5200.0,74.4,74.52,74.4,74.42,5200.0
2015-10-20 15:40:00,74.38,74.46,74.29,74.29,8430.0,74.38,74.46,74.29,74.29,8430.0
2015-10-20 15:45:00,74.32,74.33,74.18,74.21,5162.0,74.32,74.33,74.18,74.21,5162.0
2015-10-20 15:50:00,74.21,74.25,74.14,74.24,12580.0,74.21,74.25,74.14,74.24,12580.0
2015-10-20 15:55:00,74.24,74.33,74.19,74.27,23146.0,74.24,74.33,74.19,74.27,23146.0
2015-10-21 09:30:00,74.93,74.98,74.39,74.39,4367.0,74.93,74.98,74.39,74.39,4367.0
2015-10-21 09:35:00,74.42,74.45,74.23,74.45,1500.0,74.42,74.45,74.23,74.45,1500.0
2015-10-21 09:40:00,74.33,74.79,74.29,74.79,2207.0,74.33,74.79,74.29,74.79,2207.0
2015-10-21 09:45:00,74.75,74.97,74.64,74.64,1400.0,74.75,74.97,74.64,74.64,1400.0
2015-10-21 09:50:00,74.61,74.72,74.6,74.6,896.0,74.61,74.72,74.6,74.6,896.0
2015-10-21 09:55:00,74.43,74.53,74.43,74.44,1200.0,74.43,74.53,74.43,74.44,1200.0
2015-10-21 10:00:00,74.49,74.49,74.15,74.22,1400.0,74.49,74.49,74.15,74.22,1400.0
2015-10-21 10:05:00,74.1,74.31,73.88,73.96,2000.0,74.1,74.31,73.88,73.96,2000.0
2015-10-21 10:10:00,74.09,74.2,74.0,74.0,3300.0,74.09,74.2,74.0,74.0,3300.0
2015-10-21 10:15:00,74.13,74.22,74.1,74.1,6570.0,74.13,74.22,74.1,74.1,6570.0
2015-10-21 10:20:00,74.16,74.21,73.96,74.17,17709.0,74.16,74.21,73.96,74.17,17709.0
2015-10-21 10:25:00,74.16,74.16,73.83,74.14,9411.0,74.16,74.16,73.83,74.14,9411.0
2015-10-21 10:30:00,74.08,74.28,74.05,74.11,5190.0,74.08,74.28,74.05,74.11,5190.0
2015-10-21 10:35:00,74.13,74.2,74.13,74.18,3100.0,74.13,74.2,74.13,74.18,3100.0
2015-10-21 10:40:00,74.14,74.42,74.14,74.42,2241.0,74.14,74.42,74.14,74.42,2241.0
2015-10-21 10:45:00,74.48,74.59,74.42,74.42,1500.0,74.48,74.59,74.42,74.42,1500.0
2015-10-21 10:50:00,74.34,74.57,74.34,74.56,1240.0,74.34,74.57,74.34,74.56,1240.0
2015-10-21 10:55:00,74.61,74.68,74.37,74.43,10558.0,74.61,74.68,74.37,74.43,10558.0
2015-10-21 11:00:00,74.5,74.5,74.2,74.23,2200.0,74.5,74.5,74.2,74.23,2200.0
2015-10-21 11:05:00,74.23,74.31,74.13,74.24,6000.0,74.23,74.31,74.13,74.24,6000.0
2015-10-21 11:10:00,74.24,74.3,74.19,74.27,2600.0,74.24,74.3,74.19,74.27,2600.0
2015-10-21 11:15:00,74.2,74.25,73.87,73.87,18898.0,74.2,74.25,73.87,73.87,18898.0
2015-10-21 11:20:00,73.87,74.21,73.87,74.2,7800.0,73.87,74.21,73.87,74.2,7800.0
2015-10-21 11:25:00,74.23,74.23,74.13,74.13,700.0,74.23,74.23,74.13,74.13,700.0
2015-10-21 11:30:00,74.17,74.35,74.07,74.29,5900.0,74.17,74.35,74.07,74.29,5900.0
2015-10-21 11:35:00,74.22,74.39,74.2,74.37,10186.0,74.22,74.39,74.2,74.37,10186.0
2015-10-21 11:40:00,74.37,74.4,74.31,74.37,1500.0,74.37,74.4,74.31,74.37,1500.0
2015-10-21 11:45:00,74.34,74.37,74.29,74.34,1800.0,74.34,74.37,74.29,74.34,1800.0
2015-10-21 11:50:00,74.31,74.45,74.31,74.33,2700.0,74.31,74.45,74.31,74.33,2700.0
2015-10-21 11:55:00,74.35,74.41,74.29,74.41,2519.0,74.35,74.41,74.29,74.41,2519.0
2015-10-21 12:00:00,74.35,74.35,74.21,74.33,2599.0,74.35,74.35,74.21,74.33,2599.0
2015-10-21 12:05:00,74.3,74.44,74.3,74.4,1000.0,74.3,74.44,74.3,74.4,1000.0
2015-10-21 12:10:00,74.4,74.4,74.17,74.33,2500.0,74.4,74.4,74.17,74.33,2500.0
2015-10-21 12:15:00,74.15,74.15,74.15,74.15,200.0,74.15,74.15,74.15,74.15,200.0
2015-10-21 12:20:00,74.17,74.38,74.17,74.27,1300.0,74.17,74.38,74.17,74.27,1300.0
2015-10-21 12:25:00,74.28,74.32,74.21,74.31,3800.0,74.28,74.32,74.21,74.31,3800.0
2015-10-21 12:30:00,74.3,74.34,74.23,74.28,3400.0,74.3,74.34,74.23,74.28,3400.0
2015-10-21 12:35:00,74.28,74.33,74.28,74.31,700.0,74.28,74.33,74.28,74.31,700.0
2015-10-21 12:40:00,74.3,74.3,74.23,74.29,1000.0,74.3,74.3,74.23,74.29,1000.0
2015-10-21 12:45:00,74.31,74.37,74.27,74.34,1600.0,74.31,74.37,74.27,74.34,1600.0
2015-10-21 12:50:00,74.32,74.33,74.01,74.12,3800.0,74.32,74.33,74.01,74.12,3800.0
2015-10-21 12:55:00,74.16,74.32,74.07,74.08,7220.0,74.16,74.32,74.07,74.08,7220.0
2015-10-21 13:00:00,74.06,74.13,73.91,73.96,5100.0,74.06,74.13,73.91,73.96,5100.0
2015-10-21 13:05:00,73.99,74.04,73.85,73.99,12958.0,73.99,74.04,73.85,73.99,12958.0
2015-10-21 13:10:00,74.0,74.07,73.94,74.01,4585.0,74.0,74.07,73.94,74.01,4585.0
2015-10-21 13:15:00,74.01,74.1,73.89,73.99,6046.0,74.01,74.1,73.89,73.99,6046.0
2015-10-21 13:20:00,73.94,74.0,73.9,73.97,1750.0,73.94,74.0,73.9,73.97,1750.0
2015-10-21 13:25:00,73.93,73.98,73.82,73.98,4300.0,73.93,73.98,73.82,73.98,4300.0
2015-10-21 13:30:00,73.88,73.88,73.66,73.78,1800.0,73.88,73.88,73.66,73.78,1800.0
2015-10-21 13:35:00,73.77,74.02,73.77,74.0,2000.0,73.77,74.02,73.77,74.0,2000.0
2015-10-21 13:40:00,73.94,74.26,73.94,74.25,4500.0,73.94,74.26,73.94,74.25,4500.0
2015-10-21 13:45:00,74.21,74.33,74.11,74.19,8387.0,74.21,74.33,74.11,74.19,8387.0
2015-10-21 13:50:00,74.2,74.41,74.2,74.41,2050.0,74.2,74.41,74.2,74.41,2050.0
2015-10-21 13:55:00,74.57,74.57,74.44,74.44,2300.0,74.57,74.57,74.44,74.44,2300.0
2015-10-21 14:00:00,74.35,74.51,74.35,74.37,3560.0,74.35,74.51,74.35,74.37,3560.0
2015-10-21 14:05:00,74.4,74.57,74.4,74.56,4115.0,74.4,74.57,74.4,74.56,4115.0
2015-10-21 14:10:00,74.52,74.75,74.52,74.72,3664.0,74.52,74.75,74.52,74.72,3664.0
2015-10-21 14:15:00,74.72,74.91,74.71,74.91,1300.0,74.72,74.91,74.71,74.91,1300.0
2015-10-21 14:20:00,74.84,74.91,74.78,74.89,3475.0,74.84,74.91,74.78,74.89,3475.0
2015-10-21 14:25:00,74.9,75.09,74.9,75.03,2450.0,74.9,75.09,74.9,75.03,2450.0
2015-10-21 14:30:00,75.02,75.03,74.96,75.03,2537.0,75.02,75.03,74.96,75.03,2537.0
2015-10-21 14:35:00,75.06,75.38,75.06,75.38,4501.0,75.06,75.38,75.06,75.38,4501.0
2015-10-21 14:40:00,75.37,75.41,75.18,75.18,2400.0,75.37,75.41,75.18,75.18,2400.0
2015-10-21 14:45:00,75.25,75.35,75.22,75.25,5233.0,75.25,75.35,75.22,75.25,5233.0
2015-10-21 14:50:00,75.28,75.3,75.21,75.21,3150.0,75.28,75.3,75.21,75.21,3150.0
2015-10-21 14:55:00,75.25,75.31,75.19,75.21,3800.0,75.25,75.31,75.19,75.21,3800.0
2015-10-21 15:00:00,75.13,75.32,75.13,75.32,1768.0,75.13,75.32,75.13,75.32,1768.0
2015-10-21 15:05:00,75.34,75.48,75.28,75.48,7000.0,75.34,75.48,75.28,75.48,7000.0
2015-10-21 15:10:00,75.46,75.46,75.05,75.05,3435.0,75.46,75.46,75.05,75.05,3435.0
2015-10-21 15:15:00,75.03,75.06,74.85,74.93,4163.0,75.03,75.06,74.85,74.93,4163.0
2015-10-21 15:20:00,74.95,75.09,74.8,74.82,4930.0,74.95,75.09,74.8,74.82,4930.0
2015-10-21 15:25:00,74.91,75.0,74.85,74.91,7003.0,74.91,75.0,74.85,74.91,7003.0
2015-10-21 15:30:00,74.89,74.89,74.75,74.88,4400.0,74.89,74.89,74.75,74.88,4400.0
2015-10-21 15:35:00,74.89,75.0,74.87,74.95,5103.0,74.89,75.0,74.87,74.95,5103.0
2015-10-21 15:40:00,74.91,74.95,74.66,74.72,7954.0,74.91,74.95,74.66,74.72,7954.0
2015-10-21 15:45:00,74.74,74.76,74.62,74.69,5191.0,74.74,74.76,74.62,74.69,5191.0
2015-10-21 15:50:00,74.68,74.72,74.56,74.65,17100.0,74.68,74.72,74.56,74.65,17100.0
2015-10-21 15:55:00,74.61,74.74,74.55,74.7,26266.0,74.61,74.74,74.55,74.7,26266.0
2015-10-22 09:30:00,75.03,75.1,74.66,74.74,3344.0,75.03,75.1,74.66,74.74,3344.0
2015-10-22 09:35:00,74.74,74.74,74.14,74.18,4200.0,74.74,74.74,74.14,74.18,4200.0
2015-10-22 09:40:00,74.32,74.44,74.32,74.44,808.0,74.32,74.44,74.32,74.44,808.0
2015-10-22 09:45:00,74.32,74.35,74.21,74.26,2000.0,74.32,74.35,74.21,74.26,2000.0
2015-10-22 09:50:00,74.36,74.52,74.36,74.52,1000.0,74.36,74.52,74.36,74.52,1000.0
2015-10-22 09:55:00,74.73,74.73,74.38,74.38,1000.0,74.73,74.73,74.38,74.38,1000.0
2015-10-22 10:00:00,74.39,74.72,74.29,74.72,1800.0,74.39,74.72,74.29,74.72,1800.0
2015-10-22 10:05:00,74.7,74.92,74.38,74.38,1720.0,74.7,74.92,74.38,74.38,1720.0
2015-10-22 10:10:00,74.53,74.7,74.53,74.6,3050.0,74.53,74.7,74.53,74.6,3050.0
2015-10-22 10:15:00,74.67,74.67,74.3,74.6,2998.0,74.67,74.67,74.3,74.6,2998.0
2015-10-22 10:20:00,74.61,74.7,74.61,74.7,1500.0,74.61,74.7,74.61,74.7,1500.0
2015-10-22 10:25:00,74.63,74.63,74.48,74.56,2900.0,74.63,74.63,74.48,74.56,2900.0
2015-10-22 10:30:00,74.48,74.53,74.45,74.47,1900.0,74.48,74.53,74.45,74.47,1900.0
2015-10-22 10:35:00,74.58,74.67,74.52,74.62,2154.0,74.58,74.67,74.52,74.62,2154.0
2015-10-22 10:40:00,74.6,74.6,74.31,74.48,2200.0,74.6,74.6,74.31,74.48,2200.0
2015-10-22 10:45:00,74.47,74.69,74.47,74.5,8646.0,74.47,74.69,74.47,74.5,8646.0
2015-10-22 10:50:00,74.5,74.5,74.39,74.39,800.0,74.5,74.5,74.39,74.39,800.0
2015-10-22 10:55:00,74.25,74.39,74.24,74.35,1200.0,74.25,74.39,74.24,74.35,1200.0
2015-10-22 11:00:00,74.49,74.63,74.36,74.53,3126.0,74.49,74.63,74.36,74.53,3126.0
2015-10-22 11:05:00,74.55,74.56,74.44,74.45,800.0,74.55,74.56,74.44,74.45,800.0
2015-10-22 11:10:00,74.33,74.62,74.33,74.62,500.0,74.33,74.62,74.33,74.62,500.0
2015-10-22 11:15:00,74.62,74.63,74.34,74.34,1400.0,74.62,74.63,74.34,74.34,1400.0
2015-10-22 11:20:00,74.31,74.31,74.05,74.14,2390.0,74.31,74.31,74.05,74.14,2390.0
2015-10-22 11:25:00,74.14,74.18,73.91,74.18,4600.0,74.14,74.18,73.91,74.18,4600.0
2015-10-22 11:30:00,74.1,74.11,73.91,73.92,2300.0,74.1,74.11,73.91,73.92,2300.0
2015-10-22 11:35:00,73.92,73.93,73.81,73.87,2068.0,73.92,73.93,73.81,73.87,2068.0
2015-10-22 11:40:00,73.97,74.02,73.93,73.95,3100.0,73.97,74.02,73.93,73.95,3100.0
2015-10-22 11:45:00,74.05,74.06,73.95,74.04,1600.0,74.05,74.06,73.95,74.04,1600.0
2015-10-22 11:50:00,74.11,74.15,73.91,74.04,3800.0,74.11,74.15,73.91,74.04,3800.0
2015-10-22 11:55:00,73.86,73.96,73.77,73.93,9650.0,73.86,73.96,73.77,73.93,9650.0
2015-10-22 12:00:00,73.91,73.91,73.65,73.74,3405.0,73.91,73.91,73.65,73.74,3405.0
2015-10-22 12:05:00,73.83,73.85,73.66,73.66,3422.0,73.83,73.85,73.66,73.66,3422.0
2015-10-22 12:10:00,73.68,73.7,73.62,73.7,1055.0,73.68,73.7,73.62,73.7,1055.0
2015-10-22 12:15:00,73.89,73.89,73.69,73.8,1900.0,73.89,73.89,73.69,73.8,1900.0
2015-10-22 12:20:00,73.88,73.93,73.69,73.69,1200.0,73.88,73.93,73.69,73.69,1200.0
2015-10-22 12:25:00,73.7,73.83,73.68,73.83,1995.0,73.7,73.83,73.68,73.83,1995.0
2015-10-22 12:30:00,73.88,73.93,73.74,73.74,3000.0,73.88,73.93,73.74,73.74,3000.0
2015-10-22 12:35:00,73.79,74.01,73.79,73.92,1910.0,73.79,74.01,73.79,73.92,1910.0
2015-10-22 12:40:00,73.91,73.98,73.87,73.87,1614.0,73.91,73.98,73.87,73.87,1614.0
2015-10-22 12:45:00,73.87,73.98,73.85,73.98,2800.0,73.87,73.98,73.85,73.98,2800.0
2015-10-22 12:50:00,73.91,73.93,73.48,73.52,5191.0,73.91,73.93,73.48,73.52,5191.0
2015-10-22 12:55:00,73.6,73.6,73.22,73.55,8047.0,73.6,73.6,73.22,73.55,8047.0
2015-10-22 13:00:00,73.54,73.55,73.2,73.2,4300.0,73.54,73.55,73.2,73.2,4300.0
2015-10-22 13:05:00,73.15,73.19,73.08,73.16,4184.0,73.15,73.19,73.08,73.16,4184.0
2015-10-22 13:10:00,73.07,73.16,72.95,73.16,3500.0,73.07,73.16,72.95,73.16,3500.0
2015-10-22 13:15:00,73.15,73.24,72.88,72.89,6633.0,73.15,73.24,72.88,72.89,6633.0
2015-10-22 13:20:00,72.92,72.95,72.72,72.76,5012.0,72.92,72.95,72.72,72.76,5012.0
2015-10-22 13:25:00,72.88,72.94,72.75,72.75,3570.0,72.88,72.94,72.75,72.75,3570.0
2015-10-22 13:30:00,72.72,72.8,72.72,72.75,2500.0,72.72,72.8,72.72,72.75,2500.0
2015-10-22 13:35:00,72.74,72.82,72.59,72.63,6873.0,72.74,72.82,72.59,72.63,6873.0
2015-10-22 13:40:00,72.67,72.68,72.25,72.25,4246.0,72.67,72.68,72.25,72.25,4246.0
2015-10-22 13:45:00,72.24,72.34,72.2,72.22,4120.0,72.24,72.34,72.2,72.22,4120.0
2015-10-22 13:50:00,72.2,72.28,72.14,72.16,2300.0,72.2,72.28,72.14,72.16,2300.0
2015-10-22 13:55:00,72.14,72.21,72.11,72.11,1919.0,72.14,72.21,72.11,72.11,1919.0
2015-10-22 14:00:00,72.09,72.09,71.79,71.88,6569.0,72.09,72.09,71.79,71.88,6569.0
2015-10-22 14:05:00,71.87,71.92,71.73,71.76,6407.0,71.87,71.92,71.73,71.76,6407.0
2015-10-22 14:10:00,71.77,72.05,71.74,71.97,5250.0,71.77,72.05,71.74,71.97,5250.0
2015-10-22 14:15:00,72.01,72.01,71.8,71.82,2653.0,72.01,72.01,71.8,71.82,2653.0
2015-10-22 14:20:00,71.8,71.81,71.67,71.81,2100.0,71.8,71.81,71.67,71.81,2100.0
2015-10-22 14:25:00,71.85,72.38,71.85,72.2,3800.0,71.85,72.38,71.85,72.2,3800.0
2015-10-22 14:30:00,72.21,72.24,72.14,72.14,3643.0,72.21,72.24,72.14,72.14,3643.0
2015-10-22 14:35:00,72.14,72.33,72.14,72.32,4200.0,72.14,72.33,72.14,72.32,4200.0
2015-10-22 14:40:00,72.3,72.47,72.3,72.42,3200.0,72.3,72.47,72.3,72.42,3200.0
2015-10-22 14:45:00,72.44,72.58,72.41,72.46,2800.0,72.44,72.58,72.41,72.46,2800.0
2015-10-22 14:50:00,72.49,72.59,72.45,72.46,3800.0,72.49,72.59,72.45,72.46,3800.0
2015-10-22 14:55:00,72.42,72.49,72.38,72.38,4850.0,72.42,72.49,72.38,72.38,4850.0
2015-10-22 15:00:00,72.38,72.38,72.22,72.27,6457.0,72.38,72.38,72.22,72.27,6457.0
2015-10-22 15:05:00,72.26,72.38,71.93,71.93,16073.0,72.26,72.38,71.93,71.93,16073.0
2015-10-22 15:10:00,71.94,72.13,71.92,71.99,17582.0,71.94,72.13,71.92,71.99,17582.0
2015-10-22 15:15:00,72.01,72.34,71.99,72.34,17111.0,72.01,72.34,71.99,72.34,17111.0
2015-10-22 15:20:00,72.36,72.68,72.35,72.67,30280.0,72.36,72.68,72.35,72.67,30280.0
2015-10-22 15:25:00,72.65,73.01,72.62,73.0,24688.0,72.65,73.01,72.62,73.0,24688.0
2015-10-22 15:30:00,73.0,73.04,72.93,73.03,17439.0,73.0,73.04,72.93,73.03,17439.0
2015-10-22 15:35:00,72.98,73.08,72.97,72.99,16309.0,72.98,73.08,72.97,72.99,16309.0
2015-10-22 15:40:00,73.02,73.11,72.88,73.0,11311.0,73.02,73.11,72.88,73.0,11311.0
2015-10-22 15:45:00,73.0,73.26,73.0,73.25,30422.0,73.0,73.26,73.0,73.25,30422.0
2015-10-22 15:50:00,73.23,73.27,73.15,73.24,48726.0,73.23,73.27,73.15,73.24,48726.0
2015-10-22 15:55:00,73.23,73.32,73.09,73.25,49060.0,73.23,73.32,73.09,73.25,49060.0
2015-10-23 09:30:00,74.01,74.48,73.61,73.61,6408.0,74.01,74.48,73.61,73.61,6408.0
2015-10-23 09:35:00,73.61,74.04,73.6,73.83,3000.0,73.61,74.04,73.6,73.83,3000.0
2015-10-23 09:40:00,74.13,74.14,73.75,74.0,9808.0,74.13,74.14,73.75,74.0,9808.0
2015-10-23 09:45:00,74.0,74.18,73.83,74.08,11004.0,74.0,74.18,73.83,74.08,11004.0
2015-10-23 09:50:00,74.08,74.24,73.95,74.1,5800.0,74.08,74.24,73.95,74.1,5800.0
2015-10-23 09:55:00,74.07,74.17,73.85,73.96,5438.0,74.07,74.17,73.85,73.96,5438.0
2015-10-23 10:00:00,73.87,73.92,73.67,73.89,2700.0,73.87,73.92,73.67,73.89,2700.0
2015-10-23 10:05:00,73.89,73.95,73.77,73.95,6240.0,73.89,73.95,73.77,73.95,6240.0
2015-10-23 10:10:00,73.95,73.95,73.76,73.78,4400.0,73.95,73.95,73.76,73.78,4400.0
2015-10-23 10:15:00,73.81,73.82,73.44,73.68,7200.0,73.81,73.82,73.44,73.68,7200.0
2015-10-23 10:20:00,73.73,73.78,73.28,73.33,18200.0,73.73,73.78,73.28,73.33,18200.0
2015-10-23 10:25:00,73.36,73.45,73.33,73.33,1500.0,73.36,73.45,73.33,73.33,1500.0
2015-10-23 10:30:00,73.33,73.5,73.33,73.49,7600.0,73.33,73.5,73.33,73.49,7600.0
2015-10-23 10:35:00,73.5,73.62,73.5,73.56,1300.0,73.5,73.62,73.5,73.56,1300.0
2015-10-23 10:40:00,73.62,73.74,73.36,73.39,21963.0,73.62,73.74,73.36,73.39,21963.0
2015-10-23 10:45:00,73.39,73.5,73.24,73.34,7426.0,73.39,73.5,73.24,73.34,7426.0
2015-10-23 10:50:00,73.39,73.39,73.15,73.27,2483.0,73.39,73.39,73.15,73.27,2483.0
2015-10-23 10:55:00,73.33,73.5,73.32,73.47,4200.0,73.33,73.5,73.32,73.47,4200.0
2015-10-23 11:00:00,73.53,73.69,73.46,73.69,6661.0,73.53,73.69,73.46,73.69,6661.0
2015-10-23 11:05:00,73.71,73.75,73.52,73.59,7750.0,73.71,73.75,73.52,73.59,7750.0
2015-10-23 11:10:00,73.56,73.74,73.56,73.59,2700.0,73.56,73.74,73.56,73.59,2700.0
2015-10-23 11:15:00,73.54,73.69,73.51,73.62,5659.0,73.54,73.69,73.51,73.62,5659.0
2015-10-23 11:20:00,73.68,74.0,73.67,73.79,11150.0,73.68,74.0,73.67,73.79,11150.0
2015-10-23 11:25:00,73.73,73.75,73.68,73.75,11328.0,73.73,73.75,73.68,73.75,11328.0
2015-10-23 11:30:00,73.76,73.79,73.7,73.77,6582.0,73.76,73.79,73.7,73.77,6582.0
2015-10-23 11:35:00,73.79,73.91,73.79,73.91,1600.0,73.79,73.91,73.79,73.91,1600.0
2015-10-23 11:40:00,73.94,74.05,73.91,74.05,1300.0,73.94,74.05,73.91,74.05,1300.0
2015-10-23 11:45:00,74.06,74.24,74.06,74.18,2450.0,74.06,74.24,74.06,74.18,2450.0
2015-10-23 11:50:00,74.18,74.18,74.04,74.04,913.0,74.18,74.18,74.04,74.04,913.0
2015-10-23 11:55:00,74.07,74.07,73.92,74.02,2700.0,74.07,74.07,73.92,74.02,2700.0
2015-10-23 12:00:00,74.01,74.15,73.96,74.09,1650.0,74.01,74.15,73.96,74.09,1650.0
2015-10-23 12:05:00,74.13,74.23,74.0,74.23,57000.0,74.13,74.23,74.0,74.23,57000.0
2015-10-23 12:10:00,74.17,74.22,74.12,74.14,1527.0,74.17,74.22,74.12,74.14,1527.0
2015-10-23 12:15:00,74.12,74.44,74.09,74.43,3550.0,74.12,74.44,74.09,74.43,3550.0
2015-10-23 12:20:00,74.44,74.45,74.31,74.32,1419.0,74.44,74.45,74.31,74.32,1419.0
2015-10-23 12:25:00,74.34,74.42,74.19,74.4,8000.0,74.34,74.42,74.19,74.4,8000.0
2015-10-23 12:30:00,74.37,74.43,74.22,74.34,4691.0,74.37,74.43,74.22,74.34,4691.0
2015-10-23 12:35:00,74.43,74.49,74.35,74.4,2350.0,74.43,74.49,74.35,74.4,2350.0
2015-10-23 12:40:00,74.29,74.39,74.25,74.35,1800.0,74.29,74.39,74.25,74.35,1800.0
2015-10-23 12:45:00,74.36,74.5,74.3,74.5,5500.0,74.36,74.5,74.3,74.5,5500.0
2015-10-23 12:50:00,74.55,74.58,74.42,74.45,3700.0,74.55,74.58,74.42,74.45,3700.0
2015-10-23 12:55:00,74.51,74.81,74.51,74.58,4400.0,74.51,74.81,74.51,74.58,4400.0
2015-10-23 13:00:00,74.67,74.67,74.49,74.49,7300.0,74.67,74.67,74.49,74.49,7300.0
2015-10-23 13:05:00,74.5,74.5,74.39,74.44,3400.0,74.5,74.5,74.39,74.44,3400.0
2015-10-23 13:10:00,74.44,74.44,74.18,74.33,7748.0,74.44,74.44,74.18,74.33,7748.0
2015-10-23 13:15:00,74.34,74.4,74.26,74.31,3000.0,74.34,74.4,74.26,74.31,3000.0
2015-10-23 13:20:00,74.34,74.49,74.31,74.4,5771.0,74.34,74.49,74.31,74.4,5771.0
2015-10-23 13:25:00,74.4,74.44,74.29,74.41,4200.0,74.4,74.44,74.29,74.41,4200.0
2015-10-23 13:30:00,74.41,74.67,74.41,74.67,4600.0,74.41,74.67,74.41,74.67,4600.0
2015-10-23 13:35:00,74.69,74.83,74.63,74.83,8241.0,74.69,74.83,74.63,74.83,8241.0
2015-10-23 13:40:00,74.88,74.92,74.8,74.87,6400.0,74.88,74.92,74.8,74.87,6400.0
2015-10-23 13:45:00,74.92,75.12,74.87,75.12,42100.0,74.92,75.12,74.87,75.12,42100.0
2015-10-23 13:50:00,75.05,75.08,74.99,74.99,4936.0,75.05,75.08,74.99,74.99,4936.0
2015-10-23 13:55:00,75.0,75.03,74.96,74.98,4124.0,75.0,75.03,74.96,74.98,4124.0
2015-10-23 14:00:00,74.98,74.98,74.88,74.95,3345.0,74.98,74.98,74.88,74.95,3345.0
2015-10-23 14:05:00,74.96,74.99,74.92,74.95,1600.0,74.96,74.99,74.92,74.95,1600.0
2015-10-23 14:10:00,74.95,74.96,74.81,74.81,1900.0,74.95,74.96,74.81,74.81,1900.0
2015-10-23 14:15:00,74.78,74.95,74.78,74.95,3378.0,74.78,74.95,74.78,74.95,3378.0
2015-10-23 14:20:00,74.9,75.08,74.89,74.98,2069.0,74.9,75.08,74.89,74.98,2069.0
2015-10-23 14:25:00,75.06,75.06,74.8,74.8,2490.0,75.06,75.06,74.8,74.8,2490.0
2015-10-23 14:30:00,74.8,74.84,74.61,74.61,2500.0,74.8,74.84,74.61,74.61,2500.0
2015-10-23 14:35:00,74.62,74.73,74.55,74.72,2834.0,74.62,74.73,74.55,74.72,2834.0
2015-10-23 14:40:00,74.78,74.92,74.78,74.8,3204.0,74.78,74.92,74.78,74.8,3204.0
2015-10-23 14:45:00,74.77,74.9,74.77,74.78,4300.0,74.77,74.9,74.77,74.78,4300.0
2015-10-23 14:50:00,74.85,74.93,74.7,74.84,7163.0,74.85,74.93,74.7,74.84,7163.0
2015-10-23 14:55:00,74.85,75.05,74.8,75.02,9152.0,74.85,75.05,74.8,75.02,9152.0
2015-10-23 15:00:00,75.02,75.08,75.0,75.04,2700.0,75.02,75.08,75.0,75.04,2700.0
2015-10-23 15:05:00,75.0,75.1,74.94,75.1,7932.0,75.0,75.1,74.94,75.1,7932.0
2015-10-23 15:10:00,75.08,75.09,74.95,74.95,4889.0,75.08,75.09,74.95,74.95,4889.0
2015-10-23 15:15:00,75.0,75.05,74.96,75.0,6992.0,75.0,75.05,74.96,75.0,6992.0
2015-10-23 15:20:00,75.0,75.07,74.97,75.0,7904.0,75.0,75.07,74.97,75.0,7904.0
2015-10-23 15:25:00,75.0,75.05,74.95,75.0,12410.0,75.0,75.05,74.95,75.0,12410.0
2015-10-23 15:30:00,75.01,75.09,75.01,75.08,4940.0,75.01,75.09,75.01,75.08,4940.0
2015-10-23 15:35:00,75.05,75.11,75.0,75.08,4683.0,75.05,75.11,75.0,75.08,4683.0
2015-10-23 15:40:00,75.0,75.1,75.0,75.0,5690.0,75.0,75.1,75.0,75.0,5690.0
2015-10-23 15:45:00,75.05,75.1,75.0,75.07,5514.0,75.05,75.1,75.0,75.07,5514.0
2015-10-23 15:50:00,74.93,75.06,74.91,75.0,50044.0,74.93,75.06,74.91,75.0,50044.0
2015-10-23 15:55:00,75.0,75.08,74.94,75.01,45854.0,75.0,75.08,74.94,75.01,45854.0
2015-10-26 09:30:00,74.8,74.98,74.44,74.54,3263.0,74.8,74.98,74.44,74.54,3263.0
2015-10-26 09:35:00,74.83,75.2,74.66,75.2,4000.0,74.83,75.2,74.66,75.2,4000.0
2015-10-26 09:40:00,75.32,75.33,75.19,75.27,1790.0,75.32,75.33,75.19,75.27,1790.0
2015-10-26 09:45:00,75.34,75.58,75.24,75.26,5726.0,75.34,75.58,75.24,75.26,5726.0
2015-10-26 09:50:00,75.31,75.49,75.25,75.31,1800.0,75.31,75.49,75.25,75.31,1800.0
2015-10-26 09:55:00,75.43,75.55,75.09,75.12,5670.0,75.43,75.55,75.09,75.12,5670.0
2015-10-26 10:00:00,75.15,75.27,74.91,75.0,21099.0,75.15,75.27,74.91,75.0,21099.0
2015-10-26 10:05:00,75.13,75.22,75.12,75.17,3200.0,75.13,75.22,75.12,75.17,3200.0
2015-10-26 10:10:00,75.2,75.3,75.1,75.1,3200.0,75.2,75.3,75.1,75.1,3200.0
2015-10-26 10:15:00,75.09,75.14,75.0,75.07,5058.0,75.09,75.14,75.0,75.07,5058.0
2015-10-26 10:20:00,75.12,75.2,75.04,75.11,12578.0,75.12,75.2,75.04,75.11,12578.0
2015-10-26 10:25:00,75.21,75.42,75.17,75.35,8057.0,75.21,75.42,75.17,75.35,8057.0
2015-10-26 10:30:00,75.24,75.32,75.05,75.23,6200.0,75.24,75.32,75.05,75.23,6200.0
2015-10-26 10:35:00,75.18,75.38,75.18,75.34,4550.0,75.18,75.38,75.18,75.34,4550.0
2015-10-26 10:40:00,75.36,75.7,75.36,75.58,3300.0,75.36,75.7,75.36,75.58,3300.0
2015-10-26 10:45:00,75.56,75.89,75.56,75.83,5900.0,75.56,75.89,75.56,75.83,5900.0
2015-10-26 10:50:00,75.77,75.83,75.57,75.83,6024.0,75.77,75.83,75.57,75.83,6024.0
2015-10-26 10:55:00,75.81,75.94,75.76,75.78,9900.0,75.81,75.94,75.76,75.78,9900.0
2015-10-26 11:00:00,75.79,76.06,75.77,75.97,5299.0,75.79,76.06,75.77,75.97,5299.0
2015-10-26 11:05:00,75.98,76.04,75.8,76.01,9485.0,75.98,76.04,75.8,76.01,9485.0
2015-10-26 11:10:00,76.01,76.13,75.88,76.11,11627.0,76.01,76.13,75.88,76.11,11627.0
2015-10-26 11:15:00,76.03,76.04,75.7,75.74,4874.0,76.03,76.04,75.7,75.74,4874.0
2015-10-26 11:20:00,75.67,75.71,75.36,75.42,4800.0,75.67,75.71,75.36,75.42,4800.0
2015-10-26 11:25:00,75.43,75.45,75.35,75.42,11925.0,75.43,75.45,75.35,75.42,11925.0
2015-10-26 11:30:00,75.4,75.62,75.4,75.48,4427.0,75.4,75.62,75.4,75.48,4427.0
2015-10-26 11:35:00,75.55,75.64,75.49,75.63,4800.0,75.55,75.64,75.49,75.63,4800.0
2015-10-26 11:40:00,75.63,75.63,75.41,75.59,5321.0,75.63,75.63,75.41,75.59,5321.0
2015-10-26 11:45:00,75.58,75.6,75.43,75.43,2300.0,75.58,75.6,75.43,75.43,2300.0
2015-10-26 11:50:00,75.37,75.47,75.3,75.47,6240.0,75.37,75.47,75.3,75.47,6240.0
2015-10-26 11:55:00,75.48,75.52,75.33,75.33,3488.0,75.48,75.52,75.33,75.33,3488.0
2015-10-26 12:00:00,75.34,75.41,75.2,75.27,4800.0,75.34,75.41,75.2,75.27,4800.0
2015-10-26 12:05:00,75.23,75.41,75.1,75.26,4060.0,75.23,75.41,75.1,75.26,4060.0
2015-10-26 12:10:00,75.2,75.31,75.15,75.31,3688.0,75.2,75.31,75.15,75.31,3688.0
2015-10-26 12:15:00,75.29,75.37,75.2,75.2,2416.0,75.29,75.37,75.2,75.2,2416.0
2015-10-26 12:20:00,75.28,75.32,75.25,75.25,2750.0,75.28,75.32,75.25,75.25,2750.0
2015-10-26 12:25:00,75.28,75.37,75.24,75.37,3400.0,75.28,75.37,75.24,75.37,3400.0
2015-10-26 12:30:00,75.37,75.37,75.25,75.34,3400.0,75.37,75.37,75.25,75.34,3400.0
2015-10-26 12:35:00,75.32,75.47,75.32,75.45,3526.0,75.32,75.47,75.32,75.45,3526.0
2015-10-26 12:40:00,75.53,75.73,75.53,75.58,6050.0,75.53,75.73,75.53,75.58,6050.0
2015-10-26 12:45:00,75.51,75.74,75.5,75.74,2700.0,75.51,75.74,75.5,75.74,2700.0
2015-10-26 12:50:00,75.74,75.74,75.45,75.6,5000.0,75.74,75.74,75.45,75.6,5000.0
2015-10-26 12:55:00,75.58,75.6,75.44,75.54,6218.0,75.58,75.6,75.44,75.54,6218.0
2015-10-26 13:00:00,75.52,75.64,75.4,75.58,4600.0,75.52,75.64,75.4,75.58,4600.0
2015-10-26 13:05:00,75.62,75.77,75.55,75.7,6850.0,75.62,75.77,75.55,75.7,6850.0
2015-10-26 13:10:00,75.72,75.75,75.59,75.66,6430.0,75.72,75.75,75.59,75.66,6430.0
2015-10-26 13:15:00,75.64,75.84,75.6,75.84,1800.0,75.64,75.84,75.6,75.84,1800.0
2015-10-26 13:20:00,75.8,75.82,75.66,75.82,3930.0,75.8,75.82,75.66,75.82,3930.0
2015-10-26 13:25:00,75.8,75.96,75.8,75.94,5000.0,75.8,75.96,75.8,75.94,5000.0
2015-10-26 13:30:00,75.88,75.94,75.79,75.94,7001.0,75.88,75.94,75.79,75.94,7001.0
2015-10-26 13:35:00,75.91,75.94,75.81,75.91,2000.0,75.91,75.94,75.81,75.91,2000.0
2015-10-26 13:40:00,75.9,76.08,75.9,76.05,3698.0,75.9,76.08,75.9,76.05,3698.0
2015-10-26 13:45:00,76.02,76.04,75.9,75.94,3400.0,76.02,76.04,75.9,75.94,3400.0
2015-10-26 13:50:00,75.83,75.83,75.71,75.8,2600.0,75.83,75.83,75.71,75.8,2600.0
2015-10-26 13:55:00,75.79,75.96,75.79,75.96,3451.0,75.79,75.96,75.79,75.96,3451.0
2015-10-26 14:00:00,75.96,76.0,75.87,75.95,5614.0,75.96,76.0,75.87,75.95,5614.0
2015-10-26 14:05:00,75.91,76.08,75.91,76.07,1039.0,75.91,76.08,75.91,76.07,1039.0
2015-10-26 14:10:00,76.04,76.04,75.77,75.8,6095.0,76.04,76.04,75.77,75.8,6095.0
2015-10-26 14:15:00,75.83,75.84,75.71,75.8,2900.0,75.83,75.84,75.71,75.8,2900.0
2015-10-26 14:20:00,75.83,75.93,75.82,75.93,3700.0,75.83,75.93,75.82,75.93,3700.0
2015-10-26 14:25:00,75.88,75.88,75.8,75.88,3300.0,75.88,75.88,75.8,75.88,3300.0
2015-10-26 14:30:00,75.88,75.91,75.8,75.86,4675.0,75.88,75.91,75.8,75.86,4675.0
2015-10-26 14:35:00,75.86,75.9,75.76,75.9,4057.0,75.86,75.9,75.76,75.9,4057.0
2015-10-26 14:40:00,75.86,75.87,75.7,75.83,4700.0,75.86,75.87,75.7,75.83,4700.0
2015-10-26 14:45:00,75.85,75.99,75.85,75.9,4225.0,75.85,75.99,75.85,75.9,4225.0
2015-10-26 14:50:00,75.91,76.02,75.87,76.02,6605.0,75.91,76.02,75.87,76.02,6605.0
2015-10-26 14:55:00,76.0,76.18,75.99,76.16,5329.0,76.0,76.18,75.99,76.16,5329.0
2015-10-26 15:00:00,76.15,76.15,75.96,76.06,7467.0,76.15,76.15,75.96,76.06,7467.0
2015-10-26 15:05:00,76.01,76.05,75.88,76.02,6203.0,76.01,76.05,75.88,76.02,6203.0
2015-10-26 15:10:00,76.05,76.09,75.95,76.09,5641.0,76.05,76.09,75.95,76.09,5641.0
2015-10-26 15:15:00,76.1,76.2,76.09,76.17,4100.0,76.1,76.2,76.09,76.17,4100.0
2015-10-26 15:20:00,76.17,76.17,76.01,76.04,12490.0,76.17,76.17,76.01,76.04,12490.0
2015-10-26 15:25:00,76.06,76.11,75.94,75.94,10500.0,76.06,76.11,75.94,75.94,10500.0
2015-10-26 15:30:00,75.96,76.06,75.9,76.04,3600.0,75.96,76.06,75.9,76.04,3600.0
2015-10-26 15:35:00,76.01,76.01,75.84,75.86,11200.0,76.01,76.01,75.84,75.86,11200.0
2015-10-26 15:40:00,75.88,75.92,75.84,75.91,4877.0,75.88,75.92,75.84,75.91,4877.0
2015-10-26 15:45:00,75.92,75.95,75.75,75.75,13362.0,75.92,75.95,75.75,75.75,13362.0
2015-10-26 15:50:00,75.71,75.82,75.62,75.82,21600.0,75.71,75.82,75.62,75.82,21600.0
2015-10-26 15:55:00,75.78,76.02,75.78,75.94,25589.0,75.78,76.02,75.78,75.94,25589.0
2015-10-27 09:30:00,75.78,76.14,75.58,76.09,7205.0,75.78,76.14,75.58,76.09,7205.0
2015-10-27 09:35:00,76.21,76.75,76.01,76.02,17908.0,76.21,76.75,76.01,76.02,17908.0
2015-10-27 09:40:00,76.0,76.16,75.42,75.42,16570.0,76.0,76.16,75.42,75.42,16570.0
2015-10-27 09:45:00,75.51,75.67,75.44,75.52,3413.0,75.51,75.67,75.44,75.52,3413.0
2015-10-27 09:50:00,75.5,75.51,75.03,75.19,8320.0,75.5,75.51,75.03,75.19,8320.0
2015-10-27 09:55:00,75.19,75.19,74.47,74.5,31223.0,75.19,75.19,74.47,74.5,31223.0
2015-10-27 10:00:00,74.64,74.69,74.15,74.54,38848.0,74.64,74.69,74.15,74.54,38848.0
2015-10-27 10:05:00,74.51,74.51,73.97,74.36,19162.0,74.51,74.51,73.97,74.36,19162.0
2015-10-27 10:10:00,74.31,74.76,74.25,74.53,13400.0,74.31,74.76,74.25,74.53,13400.0
2015-10-27 10:15:00,74.68,75.07,74.2,74.25,11275.0,74.68,75.07,74.2,74.25,11275.0
2015-10-27 10:20:00,74.31,74.31,73.85,74.23,5700.0,74.31,74.31,73.85,74.23,5700.0
2015-10-27 10:25:00,74.15,74.23,73.85,73.92,2000.0,74.15,74.23,73.85,73.92,2000.0
2015-10-27 10:30:00,73.91,73.91,73.68,73.82,5275.0,73.91,73.91,73.68,73.82,5275.0
2015-10-27 10:35:00,73.8,74.31,73.71,74.2,6200.0,73.8,74.31,73.71,74.2,6200.0
2015-10-27 10:40:00,74.08,74.29,73.97,74.21,9750.0,74.08,74.29,73.97,74.21,9750.0
2015-10-27 10:45:00,74.38,74.8,74.34,74.58,13350.0,74.38,74.8,74.34,74.58,13350.0
2015-10-27 10:50:00,74.65,75.03,74.57,75.03,10000.0,74.65,75.03,74.57,75.03,10000.0
2015-10-27 10:55:00,74.96,75.04,74.67,74.79,15107.0,74.96,75.04,74.67,74.79,15107.0
2015-10-27 11:00:00,74.79,75.38,74.7,75.33,9410.0,74.79,75.38,74.7,75.33,9410.0
2015-10-27 11:05:00,75.43,75.5,75.2,75.38,7265.0,75.43,75.5,75.2,75.38,7265.0
2015-10-27 11:10:00,75.43,75.62,75.32,75.58,5047.0,75.43,75.62,75.32,75.58,5047.0
2015-10-27 11:15:00,75.54,75.84,75.45,75.68,13694.0,75.54,75.84,75.45,75.68,13694.0
2015-10-27 11:20:00,75.79,75.84,75.7,75.8,4404.0,75.79,75.84,75.7,75.8,4404.0
2015-10-27 11:25:00,75.81,75.96,75.76,75.88,11716.0,75.81,75.96,75.76,75.88,11716.0
2015-10-27 11:30:00,75.89,75.98,75.83,75.87,7000.0,75.89,75.98,75.83,75.87,7000.0
2015-10-27 11:35:00,75.9,75.9,75.59,75.61,4104.0,75.9,75.9,75.59,75.61,4104.0
2015-10-27 11:40:00,75.59,75.59,75.18,75.3,14050.0,75.59,75.59,75.18,75.3,14050.0
2015-10-27 11:45:00,75.29,75.7,75.21,75.7,16141.0,75.29,75.7,75.21,75.7,16141.0
2015-10-27 11:50:00,75.57,75.57,75.16,75.16,5500.0,75.57,75.57,75.16,75.16,5500.0
2015-10-27 11:55:00,75.31,75.47,75.23,75.37,1500.0,75.31,75.47,75.23,75.37,1500.0
2015-10-27 12:00:00,75.5,75.53,75.03,75.07,12478.0,75.5,75.53,75.03,75.07,12478.0
2015-10-27 12:05:00,75.22,75.67,75.17,75.65,19913.0,75.22,75.67,75.17,75.65,19913.0
2015-10-27 12:10:00,75.69,75.72,75.57,75.66,6679.0,75.69,75.72,75.57,75.66,6679.0
2015-10-27 12:15:00,75.66,75.76,75.63,75.63,1200.0,75.66,75.76,75.63,75.63,1200.0
2015-10-27 12:20:00,75.62,75.87,75.62,75.82,3068.0,75.62,75.87,75.62,75.82,3068.0
2015-10-27 12:25:00,75.85,75.85,75.74,75.81,1100.0,75.85,75.85,75.74,75.81,1100.0
2015-10-27 12:30:00,75.78,75.83,75.5,75.56,3100.0,75.78,75.83,75.5,75.56,3100.0
2015-10-27 12:35:00,75.49,75.92,75.49,75.92,6550.0,75.49,75.92,75.49,75.92,6550.0
2015-10-27 12:40:00,75.96,76.13,75.76,76.06,10625.0,75.96,76.13,75.76,76.06,10625.0
2015-10-27 12:45:00,76.13,76.3,76.12,76.22,8977.0,76.13,76.3,76.12,76.22,8977.0
2015-10-27 12:50:00,76.22,76.38,76.13,76.38,9195.0,76.22,76.38,76.13,76.38,9195.0
2015-10-27 12:55:00,76.26,76.3,76.11,76.26,9310.0,76.26,76.3,76.11,76.26,9310.0
2015-10-27 13:00:00,76.24,76.24,75.88,75.97,23998.0,76.24,76.24,75.88,75.97,23998.0
2015-10-27 13:05:00,75.91,75.98,75.75,75.96,23923.0,75.91,75.98,75.75,75.96,23923.0
2015-10-27 13:10:00,75.98,76.23,75.97,76.2,23129.0,75.98,76.23,75.97,76.2,23129.0
2015-10-27 13:15:00,76.16,76.58,76.14,76.51,23923.0,76.16,76.58,76.14,76.51,23923.0
2015-10-27 13:20:00,76.46,76.85,76.46,76.75,28258.0,76.46,76.85,76.46,76.75,28258.0
2015-10-27 13:25:00,76.7,76.75,76.22,76.22,24858.0,76.7,76.75,76.22,76.22,24858.0
2015-10-27 13:30:00,76.16,76.25,75.97,76.2,14726.0,76.16,76.25,75.97,76.2,14726.0
2015-10-27 13:35:00,76.13,76.42,76.12,76.27,12140.0,76.13,76.42,76.12,76.27,12140.0
2015-10-27 13:40:00,76.27,76.27,76.07,76.15,6300.0,76.27,76.27,76.07,76.15,6300.0
2015-10-27 13:45:00,76.14,76.23,76.08,76.16,2000.0,76.14,76.23,76.08,76.16,2000.0
2015-10-27 13:50:00,76.12,76.16,76.08,76.12,3500.0,76.12,76.16,76.08,76.12,3500.0
2015-10-27 13:55:00,76.12,76.13,76.08,76.1,5098.0,76.12,76.13,76.08,76.1,5098.0
2015-10-27 14:00:00,76.09,76.35,76.09,76.35,5000.0,76.09,76.35,76.09,76.35,5000.0
2015-10-27 14:05:00,76.28,76.31,76.09,76.12,9178.0,76.28,76.31,76.09,76.12,9178.0
2015-10-27 14:10:00,76.05,76.13,76.0,76.03,7407.0,76.05,76.13,76.0,76.03,7407.0
2015-10-27 14:15:00,76.03,76.31,75.98,76.18,14363.0,76.03,76.31,75.98,76.18,14363.0
2015-10-27 14:20:00,76.19,76.32,76.1,76.32,8500.0,76.19,76.32,76.1,76.32,8500.0
2015-10-27 14:25:00,76.34,76.34,76.16,76.17,11746.0,76.34,76.34,76.16,76.17,11746.0
2015-10-27 14:30:00,76.17,76.31,76.17,76.25,13770.0,76.17,76.31,76.17,76.25,13770.0
2015-10-27 14:35:00,76.24,76.31,76.17,76.18,68616.0,76.24,76.31,76.17,76.18,68616.0
2015-10-27 14:40:00,76.16,76.35,76.15,76.22,8567.0,76.16,76.35,76.15,76.22,8567.0
2015-10-27 14:45:00,76.22,76.36,76.2,76.32,11910.0,76.22,76.36,76.2,76.32,11910.0
2015-10-27 14:50:00,76.33,76.46,76.33,76.42,3400.0,76.33,76.46,76.33,76.42,3400.0
2015-10-27 14:55:00,76.41,76.42,76.2,76.22,9700.0,76.41,76.42,76.2,76.22,9700.0
2015-10-27 15:00:00,76.22,76.36,76.19,76.32,9177.0,76.22,76.36,76.19,76.32,9177.0
2015-10-27 15:05:00,76.32,76.55,76.29,76.55,12404.0,76.32,76.55,76.29,76.55,12404.0
2015-10-27 15:10:00,76.53,76.98,76.51,76.87,65247.0,76.53,76.98,76.51,76.87,65247.0
2015-10-27 15:15:00,76.87,77.06,76.8,77.06,27677.0,76.87,77.06,76.8,77.06,27677.0
2015-10-27 15:20:00,77.07,77.08,76.75,76.78,30055.0,77.07,77.08,76.75,76.78,30055.0
2015-10-27 15:25:00,76.74,76.76,76.52,76.53,7671.0,76.74,76.76,76.52,76.53,7671.0
2015-10-27 15:30:00,76.53,76.76,76.52,76.65,31772.0,76.53,76.76,76.52,76.65,31772.0
2015-10-27 15:35:00,76.61,76.61,76.39,76.39,12460.0,76.61,76.61,76.39,76.39,12460.0
2015-10-27 15:40:00,76.36,76.57,76.29,76.3,18593.0,76.36,76.57,76.29,76.3,18593.0
2015-10-27 15:45:00,76.34,76.63,76.28,76.5,33659.0,76.34,76.63,76.28,76.5,33659.0
2015-10-27 15:50:00,76.5,76.52,76.39,76.47,41255.0,76.5,76.52,76.39,76.47,41255.0
2015-10-27 15:55:00,76.47,76.88,76.44,76.75,82159.0,76.47,76.88,76.44,76.75,82159.0
2015-10-28 09:30:00,68.75,69.11,66.5,67.33,156073.0,68.75,69.11,66.5,67.33,156073.0
2015-10-28 09:35:00,67.35,67.49,66.19,66.84,102318.0,67.35,67.49,66.19,66.84,102318.0
2015-10-28 09:40:00,66.83,67.5,66.28,67.45,71223.0,66.83,67.5,66.28,67.45,71223.0
2015-10-28 09:45:00,67.47,67.5,65.79,66.08,106992.0,67.47,67.5,65.79,66.08,106992.0
2015-10-28 09:50:00,65.99,67.39,65.92,67.32,90620.0,65.99,67.39,65.92,67.32,90620.0
2015-10-28 09:55:00,67.35,67.38,66.9,66.91,79234.0,67.35,67.38,66.9,66.91,79234.0
2015-10-28 10:00:00,66.91,66.98,65.98,65.98,118418.0,66.91,66.98,65.98,65.98,118418.0
2015-10-28 10:05:00,65.98,66.24,65.26,65.28,116912.0,65.98,66.24,65.26,65.28,116912.0
2015-10-28 10:10:00,65.28,66.14,65.03,66.1,71821.0,65.28,66.14,65.03,66.1,71821.0
2015-10-28 10:15:00,66.14,66.34,65.04,65.04,73397.0,66.14,66.34,65.04,65.04,73397.0
2015-10-28 10:20:00,65.04,66.17,65.04,65.81,93266.0,65.04,66.17,65.04,65.81,93266.0
2015-10-28 10:25:00,65.77,66.27,65.73,65.96,76974.0,65.77,66.27,65.73,65.96,76974.0
2015-10-28 10:30:00,65.96,66.06,65.48,65.54,52548.0,65.96,66.06,65.48,65.54,52548.0
2015-10-28 10:35:00,65.51,66.21,65.51,66.21,50703.0,65.51,66.21,65.51,66.21,50703.0
2015-10-28 10:40:00,66.18,66.24,65.64,65.93,65760.0,66.18,66.24,65.64,65.93,65760.0
2015-10-28 10:45:00,65.96,66.22,65.65,66.19,53567.0,65.96,66.22,65.65,66.19,53567.0
2015-10-28 10:50:00,66.14,66.52,66.04,66.45,61503.0,66.14,66.52,66.04,66.45,61503.0
2015-10-28 10:55:00,66.46,66.5,66.12,66.37,39628.0,66.46,66.5,66.12,66.37,39628.0
2015-10-28 11:00:00,66.37,66.87,66.37,66.56,45617.0,66.37,66.87,66.37,66.56,45617.0
2015-10-28 11:05:00,66.62,66.65,66.09,66.3,33022.0,66.62,66.65,66.09,66.3,33022.0
2015-10-28 11:10:00,66.33,66.5,66.13,66.4,44529.0,66.33,66.5,66.13,66.4,44529.0
2015-10-28 11:15:00,66.41,66.42,66.0,66.06,30779.0,66.41,66.42,66.0,66.06,30779.0
2015-10-28 11:20:00,66.01,66.06,65.71,65.85,26402.0,66.01,66.06,65.71,65.85,26402.0
2015-10-28 11:25:00,65.86,66.13,65.86,66.13,49481.0,65.86,66.13,65.86,66.13,49481.0
2015-10-28 11:30:00,66.11,66.46,66.07,66.07,31746.0,66.11,66.46,66.07,66.07,31746.0
2015-10-28 11:35:00,66.1,66.24,65.62,65.68,21366.0,66.1,66.24,65.62,65.68,21366.0
2015-10-28 11:40:00,65.71,66.14,65.55,66.14,24145.0,65.71,66.14,65.55,66.14,24145.0
2015-10-28 11:45:00,66.09,66.32,66.03,66.28,16488.0,66.09,66.32,66.03,66.28,16488.0
2015-10-28 11:50:00,66.28,66.41,66.25,66.34,20370.0,66.28,66.41,66.25,66.34,20370.0
2015-10-28 11:55:00,66.35,66.37,66.27,66.3,25422.0,66.35,66.37,66.27,66.3,25422.0
2015-10-28 12:00:00,66.27,66.34,66.17,66.19,20882.0,66.27,66.34,66.17,66.19,20882.0
2015-10-28 12:05:00,66.17,66.88,66.16,66.73,53487.0,66.17,66.88,66.16,66.73,53487.0
2015-10-28 12:10:00,66.71,66.79,66.64,66.72,22918.0,66.71,66.79,66.64,66.72,22918.0
2015-10-28 12:15:00,66.69,66.95,66.63,66.91,55299.0,66.69,66.95,66.63,66.91,55299.0
2015-10-28 12:20:00,66.9,67.98,66.89,67.92,74235.0,66.9,67.98,66.89,67.92,74235.0
2015-10-28 12:25:00,67.91,68.36,67.2,67.47,38117.0,67.91,68.36,67.2,67.47,38117.0
2015-10-28 12:30:00,67.53,67.93,67.52,67.7,23122.0,67.53,67.93,67.52,67.7,23122.0
2015-10-28 12:35:00,67.67,67.86,67.65,67.66,35597.0,67.67,67.86,67.65,67.66,35597.0
2015-10-28 12:40:00,67.69,68.21,67.58,68.01,34237.0,67.69,68.21,67.58,68.01,34237.0
2015-10-28 12:45:00,68.09,68.54,68.0,68.49,31497.0,68.09,68.54,68.0,68.49,31497.0
2015-10-28 12:50:00,68.48,69.13,68.39,68.65,107277.0,68.48,69.13,68.39,68.65,107277.0
2015-10-28 12:55:00,68.65,68.68,68.29,68.34,20094.0,68.65,68.68,68.29,68.34,20094.0
2015-10-28 13:00:00,68.43,68.52,68.31,68.33,19011.0,68.43,68.52,68.31,68.33,19011.0
2015-10-28 13:05:00,68.33,68.74,68.33,68.65,12171.0,68.33,68.74,68.33,68.65,12171.0
2015-10-28 13:10:00,68.61,68.62,68.51,68.54,10285.0,68.61,68.62,68.51,68.54,10285.0
2015-10-28 13:15:00,68.51,68.66,68.29,68.29,42616.0,68.51,68.66,68.29,68.29,42616.0
2015-10-28 13:20:00,68.3,68.71,68.29,68.61,23384.0,68.3,68.71,68.29,68.61,23384.0
2015-10-28 13:25:00,68.61,68.75,68.48,68.67,16310.0,68.61,68.75,68.48,68.67,16310.0
2015-10-28 13:30:00,68.67,68.67,68.26,68.51,19756.0,68.67,68.67,68.26,68.51,19756.0
2015-10-28 13:35:00,68.43,68.75,68.41,68.56,23824.0,68.43,68.75,68.41,68.56,23824.0
2015-10-28 13:40:00,68.53,68.88,68.52,68.8,12456.0,68.53,68.88,68.52,68.8,12456.0
2015-10-28 13:45:00,68.73,68.75,68.48,68.48,23117.0,68.73,68.75,68.48,68.48,23117.0
2015-10-28 13:50:00,68.48,68.48,67.96,68.27,23660.0,68.48,68.48,67.96,68.27,23660.0
2015-10-28 13:55:00,68.29,68.52,68.02,68.18,19862.0,68.29,68.52,68.02,68.18,19862.0
2015-10-28 14:00:00,68.22,68.25,67.95,68.21,23902.0,68.22,68.25,67.95,68.21,23902.0
2015-10-28 14:05:00,68.15,68.19,67.98,68.1,25883.0,68.15,68.19,67.98,68.1,25883.0
2015-10-28 14:10:00,68.12,68.13,67.93,68.07,31937.0,68.12,68.13,67.93,68.07,31937.0
2015-10-28 14:15:00,68.05,68.12,67.8,67.81,26734.0,68.05,68.12,67.8,67.81,26734.0
2015-10-28 14:20:00,67.84,67.94,67.8,67.92,22826.0,67.84,67.94,67.8,67.92,22826.0
2015-10-28 14:25:00,67.92,68.27,67.92,67.95,23274.0,67.92,68.27,67.92,67.95,23274.0
2015-10-28 14:30:00,67.96,68.0,67.22,67.24,55865.0,67.96,68.0,67.22,67.24,55865.0
2015-10-28 14:35:00,67.25,67.42,67.01,67.15,28977.0,67.25,67.42,67.01,67.15,28977.0
2015-10-28 14:40:00,67.14,67.16,66.73,66.73,19879.0,67.14,67.16,66.73,66.73,19879.0
2015-10-28 14:45:00,66.69,66.87,66.57,66.63,30811.0,66.69,66.87,66.57,66.63,30811.0
2015-10-28 14:50:00,66.61,66.97,66.47,66.97,37781.0,66.61,66.97,66.47,66.97,37781.0
2015-10-28 14:55:00,66.95,67.35,66.88,67.32,35245.0,66.95,67.35,66.88,67.32,35245.0
2015-10-28 15:00:00,67.32,67.66,67.19,67.48,40703.0,67.32,67.66,67.19,67.48,40703.0
2015-10-28 15:05:00,67.51,67.69,67.19,67.22,37728.0,67.51,67.69,67.19,67.22,37728.0
2015-10-28 15:10:00,67.21,67.24,66.77,67.22,32179.0,67.21,67.24,66.77,67.22,32179.0
2015-10-28 15:15:00,67.22,67.94,67.21,67.81,40558.0,67.22,67.94,67.21,67.81,40558.0
2015-10-28 15:20:00,67.81,68.11,67.56,67.66,40683.0,67.81,68.11,67.56,67.66,40683.0
2015-10-28 15:25:00,67.66,67.75,67.29,67.75,32616.0,67.66,67.75,67.29,67.75,32616.0
2015-10-28 15:30:00,67.75,68.08,67.7,67.7,33868.0,67.75,68.08,67.7,67.7,33868.0
2015-10-28 15:35:00,67.71,67.84,67.49,67.84,35569.0,67.71,67.84,67.49,67.84,35569.0
2015-10-28 15:40:00,67.84,68.2,67.74,68.2,49965.0,67.84,68.2,67.74,68.2,49965.0
2015-10-28 15:45:00,68.18,68.59,68.17,68.5,77658.0,68.18,68.59,68.17,68.5,77658.0
2015-10-28 15:50:00,68.5,68.64,68.42,68.43,65621.0,68.5,68.64,68.42,68.43,65621.0
2015-10-28 15:55:00,68.44,68.94,68.34,68.92,132619.0,68.44,68.94,68.34,68.92,132619.0
2015-10-29 09:30:00,67.92,67.97,66.89,67.75,91269.0,67.92,67.97,66.89,67.75,91269.0
2015-10-29 09:35:00,67.75,68.17,67.73,68.1,14324.0,67.75,68.17,67.73,68.1,14324.0
2015-10-29 09:40:00,68.15,68.19,67.88,67.95,20458.0,68.15,68.19,67.88,67.95,20458.0
2015-10-29 09:45:00,67.92,67.97,67.8,67.88,14739.0,67.92,67.97,67.8,67.88,14739.0
2015-10-29 09:50:00,67.85,67.89,67.8,67.88,12250.0,67.85,67.89,67.8,67.88,12250.0
2015-10-29 09:55:00,67.86,68.25,67.84,68.25,39011.0,67.86,68.25,67.84,68.25,39011.0
2015-10-29 10:00:00,68.25,68.56,68.23,68.51,49812.0,68.25,68.56,68.23,68.51,49812.0
2015-10-29 10:05:00,68.51,68.76,68.51,68.75,26069.0,68.51,68.76,68.51,68.75,26069.0
2015-10-29 10:10:00,68.75,69.11,68.74,69.0,52813.0,68.75,69.11,68.74,69.0,52813.0
2015-10-29 10:15:00,69.02,69.29,69.02,69.29,30005.0,69.02,69.29,69.02,69.29,30005.0
2015-10-29 10:20:00,69.29,69.35,69.04,69.24,20467.0,69.29,69.35,69.04,69.24,20467.0
2015-10-29 10:25:00,69.24,69.88,68.96,69.87,66009.0,69.24,69.88,68.96,69.87,66009.0
2015-10-29 10:30:00,69.89,70.1,69.59,70.0,59621.0,69.89,70.1,69.59,70.0,59621.0
2015-10-29 10:35:00,69.98,70.2,69.68,69.68,42452.0,69.98,70.2,69.68,69.68,42452.0
2015-10-29 10:40:00,69.65,70.1,69.65,70.0,92658.0,69.65,70.1,69.65,70.0,92658.0
2015-10-29 10:45:00,70.01,70.54,70.01,70.24,48577.0,70.01,70.54,70.01,70.24,48577.0
2015-10-29 10:50:00,70.27,70.88,70.26,70.76,39129.0,70.27,70.88,70.26,70.76,39129.0
2015-10-29 10:55:00,70.73,71.0,70.6,70.7,29751.0,70.73,71.0,70.6,70.7,29751.0
2015-10-29 11:00:00,70.7,70.97,70.39,70.97,14589.0,70.7,70.97,70.39,70.97,14589.0
2015-10-29 11:05:00,71.0,71.3,70.99,71.27,44393.0,71.0,71.3,70.99,71.27,44393.0
2015-10-29 11:10:00,71.27,71.58,71.21,71.32,29251.0,71.27,71.58,71.21,71.32,29251.0
2015-10-29 11:15:00,71.32,71.85,71.3,71.85,27407.0,71.32,71.85,71.3,71.85,27407.0
2015-10-29 11:20:00,71.87,71.9,71.56,71.56,21756.0,71.87,71.9,71.56,71.56,21756.0
2015-10-29 11:25:00,71.57,71.78,71.39,71.54,24630.0,71.57,71.78,71.39,71.54,24630.0
2015-10-29 11:30:00,71.49,71.6,71.44,71.44,3220.0,71.49,71.6,71.44,71.44,3220.0
2015-10-29 11:35:00,71.45,71.54,71.38,71.39,26522.0,71.45,71.54,71.38,71.39,26522.0
2015-10-29 11:40:00,71.4,71.53,71.36,71.37,15632.0,71.4,71.53,71.36,71.37,15632.0
2015-10-29 11:45:00,71.38,71.86,71.34,71.69,31920.0,71.38,71.86,71.34,71.69,31920.0
2015-10-29 11:50:00,71.69,71.78,71.58,71.65,7442.0,71.69,71.78,71.58,71.65,7442.0
2015-10-29 11:55:00,71.65,71.65,71.42,71.48,16398.0,71.65,71.65,71.42,71.48,16398.0
2015-10-29 12:00:00,71.51,71.55,71.42,71.49,16155.0,71.51,71.55,71.42,71.49,16155.0
2015-10-29 12:05:00,71.46,71.6,71.27,71.3,15172.0,71.46,71.6,71.27,71.3,15172.0
2015-10-29 12:10:00,71.31,71.35,71.25,71.3,17437.0,71.31,71.35,71.25,71.3,17437.0
2015-10-29 12:15:00,71.3,71.34,71.27,71.33,12286.0,71.3,71.34,71.27,71.33,12286.0
2015-10-29 12:20:00,71.3,71.34,70.95,71.03,33780.0,71.3,71.34,70.95,71.03,33780.0
2015-10-29 12:25:00,71.01,71.19,70.96,70.96,9262.0,71.01,71.19,70.96,70.96,9262.0
2015-10-29 12:30:00,70.97,71.05,70.67,70.68,12997.0,70.97,71.05,70.67,70.68,12997.0
2015-10-29 12:35:00,70.7,70.72,70.25,70.28,20586.0,70.7,70.72,70.25,70.28,20586.0
2015-10-29 12:40:00,70.26,70.29,70.14,70.16,8493.0,70.26,70.29,70.14,70.16,8493.0
2015-10-29 12:45:00,70.16,70.16,70.02,70.03,8522.0,70.16,70.16,70.02,70.03,8522.0
2015-10-29 12:50:00,70.09,70.1,69.79,69.96,15584.0,70.09,70.1,69.79,69.96,15584.0
2015-10-29 12:55:00,69.98,70.64,69.98,70.31,14550.0,69.98,70.64,69.98,70.31,14550.0
2015-10-29 13:00:00,70.31,70.48,70.25,70.36,7208.0,70.31,70.48,70.25,70.36,7208.0
2015-10-29 13:05:00,70.35,70.36,70.22,70.22,8013.0,70.35,70.36,70.22,70.22,8013.0
2015-10-29 13:10:00,70.25,70.6,70.24,70.48,22760.0,70.25,70.6,70.24,70.48,22760.0
2015-10-29 13:15:00,70.48,70.49,70.26,70.3,7050.0,70.48,70.49,70.26,70.3,7050.0
2015-10-29 13:20:00,70.29,70.3,70.09,70.14,12960.0,70.29,70.3,70.09,70.14,12960.0
2015-10-29 13:25:00,70.14,70.35,70.12,70.12,8749.0,70.14,70.35,70.12,70.12,8749.0
2015-10-29 13:30:00,70.13,70.22,70.01,70.03,13691.0,70.13,70.22,70.01,70.03,13691.0
2015-10-29 13:35:00,70.11,70.27,70.1,70.19,13563.0,70.11,70.27,70.1,70.19,13563.0
2015-10-29 13:40:00,70.18,70.26,70.15,70.2,5574.0,70.18,70.26,70.15,70.2,5574.0
2015-10-29 13:45:00,70.21,70.37,70.16,70.27,10040.0,70.21,70.37,70.16,70.27,10040.0
2015-10-29 13:50:00,70.32,70.32,69.95,70.0,66872.0,70.32,70.32,69.95,70.0,66872.0
2015-10-29 13:55:00,69.96,70.04,69.9,69.9,18665.0,69.96,70.04,69.9,69.9,18665.0
2015-10-29 14:00:00,69.91,69.91,69.74,69.84,17366.0,69.91,69.91,69.74,69.84,17366.0
2015-10-29 14:05:00,69.83,69.86,69.8,69.81,17200.0,69.83,69.86,69.8,69.81,17200.0
2015-10-29 14:10:00,69.81,69.81,69.56,69.73,13498.0,69.81,69.81,69.56,69.73,13498.0
2015-10-29 14:15:00,69.73,69.96,69.71,69.95,17600.0,69.73,69.96,69.71,69.95,17600.0
2015-10-29 14:20:00,69.95,70.0,69.89,69.95,17762.0,69.95,70.0,69.89,69.95,17762.0
2015-10-29 14:25:00,69.96,70.02,69.82,69.83,10900.0,69.96,70.02,69.82,69.83,10900.0
2015-10-29 14:30:00,69.84,69.89,69.62,69.76,23169.0,69.84,69.89,69.62,69.76,23169.0
2015-10-29 14:35:00,69.72,69.73,69.57,69.65,16353.0,69.72,69.73,69.57,69.65,16353.0
2015-10-29 14:40:00,69.63,69.86,69.62,69.85,13767.0,69.63,69.86,69.62,69.85,13767.0
2015-10-29 14:45:00,69.86,70.0,69.73,69.73,18106.0,69.86,70.0,69.73,69.73,18106.0
2015-10-29 14:50:00,69.72,69.98,69.71,69.96,17135.0,69.72,69.98,69.71,69.96,17135.0
2015-10-29 14:55:00,69.95,70.05,69.95,70.0,15799.0,69.95,70.05,69.95,70.0,15799.0
2015-10-29 15:00:00,70.03,70.03,69.77,69.87,22108.0,70.03,70.03,69.77,69.87,22108.0
2015-10-29 15:05:00,69.91,69.91,69.71,69.83,10942.0,69.91,69.91,69.71,69.83,10942.0
2015-10-29 15:10:00,69.85,69.9,69.79,69.82,9588.0,69.85,69.9,69.79,69.82,9588.0
2015-10-29 15:15:00,69.84,70.0,69.84,70.0,13011.0,69.84,70.0,69.84,70.0,13011.0
2015-10-29 15:20:00,70.0,70.0,69.89,69.97,26588.0,70.0,70.0,69.89,69.97,26588.0
2015-10-29 15:25:00,69.97,69.97,69.79,69.82,19800.0,69.97,69.97,69.79,69.82,19800.0
2015-10-29 15:30:00,69.81,70.0,69.81,69.99,19501.0,69.81,70.0,69.81,69.99,19501.0
2015-10-29 15:35:00,69.99,70.0,69.99,70.0,13780.0,69.99,70.0,69.99,70.0,13780.0
2015-10-29 15:40:00,69.99,70.0,69.8,69.91,56548.0,69.99,70.0,69.8,69.91,56548.0
2015-10-29 15:45:00,69.93,69.96,69.85,69.89,34857.0,69.93,69.96,69.85,69.89,34857.0
2015-10-29 15:50:00,69.89,70.29,69.89,70.06,50157.0,69.89,70.29,69.89,70.06,50157.0
2015-10-29 15:55:00,70.05,70.1,69.92,69.92,50193.0,70.05,70.1,69.92,69.92,50193.0
2015-10-30 09:30:00,70.27,70.3,69.73,69.73,13610.0,70.27,70.3,69.73,69.73,13610.0
2015-10-30 09:35:00,69.76,69.8,69.42,69.77,7700.0,69.76,69.8,69.42,69.77,7700.0
2015-10-30 09:40:00,69.71,69.8,69.5,69.8,6240.0,69.71,69.8,69.5,69.8,6240.0
2015-10-30 09:45:00,69.73,69.88,69.61,69.72,8475.0,69.73,69.88,69.61,69.72,8475.0
2015-10-30 09:50:00,69.62,69.62,69.31,69.48,7368.0,69.62,69.62,69.31,69.48,7368.0
2015-10-30 09:55:00,69.5,69.5,69.22,69.27,5620.0,69.5,69.5,69.22,69.27,5620.0
2015-10-30 10:00:00,69.26,69.42,69.22,69.22,6785.0,69.26,69.42,69.22,69.22,6785.0
2015-10-30 10:05:00,69.18,69.2,69.01,69.03,5860.0,69.18,69.2,69.01,69.03,5860.0
2015-10-30 10:10:00,69.03,69.03,68.66,68.83,21802.0,69.03,69.03,68.66,68.83,21802.0
2015-10-30 10:15:00,68.84,68.99,68.71,68.76,10776.0,68.84,68.99,68.71,68.76,10776.0
2015-10-30 10:20:00,68.8,68.97,68.8,68.86,5821.0,68.8,68.97,68.8,68.86,5821.0
2015-10-30 10:25:00,68.84,69.06,68.77,68.9,10660.0,68.84,69.06,68.77,68.9,10660.0
2015-10-30 10:30:00,68.89,69.2,68.85,69.15,12509.0,68.89,69.2,68.85,69.15,12509.0
2015-10-30 10:35:00,69.12,69.37,69.04,69.37,11263.0,69.12,69.37,69.04,69.37,11263.0
2015-10-30 10:40:00,69.42,69.49,69.38,69.44,6800.0,69.42,69.49,69.38,69.44,6800.0
2015-10-30 10:45:00,69.42,69.45,69.37,69.44,4000.0,69.42,69.45,69.37,69.44,4000.0
2015-10-30 10:50:00,69.41,69.42,69.19,69.19,4190.0,69.41,69.42,69.19,69.19,4190.0
2015-10-30 10:55:00,69.19,69.27,69.15,69.15,4300.0,69.19,69.27,69.15,69.15,4300.0
2015-10-30 11:00:00,69.19,69.19,68.9,68.92,4112.0,69.19,69.19,68.9,68.92,4112.0
2015-10-30 11:05:00,68.9,68.95,68.84,68.94,7600.0,68.9,68.95,68.84,68.94,7600.0
2015-10-30 11:10:00,68.94,68.97,68.8,68.88,3100.0,68.94,68.97,68.8,68.88,3100.0
2015-10-30 11:15:00,68.8,68.82,68.57,68.58,7910.0,68.8,68.82,68.57,68.58,7910.0
2015-10-30 11:20:00,68.58,68.59,68.36,68.36,8600.0,68.58,68.59,68.36,68.36,8600.0
2015-10-30 11:25:00,68.36,68.38,67.98,68.23,27144.0,68.36,68.38,67.98,68.23,27144.0
2015-10-30 11:30:00,68.23,68.42,68.19,68.42,11582.0,68.23,68.42,68.19,68.42,11582.0
2015-10-30 11:35:00,68.37,68.37,68.1,68.2,14461.0,68.37,68.37,68.1,68.2,14461.0
2015-10-30 11:40:00,68.19,68.26,68.14,68.14,4041.0,68.19,68.26,68.14,68.14,4041.0
2015-10-30 11:45:00,68.18,68.18,67.91,68.11,22273.0,68.18,68.18,67.91,68.11,22273.0
2015-10-30 11:50:00,68.11,68.31,68.11,68.28,9250.0,68.11,68.31,68.11,68.28,9250.0
2015-10-30 11:55:00,68.28,68.36,68.21,68.22,6930.0,68.28,68.36,68.21,68.22,6930.0
2015-10-30 12:00:00,68.24,68.27,68.18,68.26,2400.0,68.24,68.27,68.18,68.26,2400.0
2015-10-30 12:05:00,68.3,68.32,68.15,68.29,8558.0,68.3,68.32,68.15,68.29,8558.0
2015-10-30 12:10:00,68.26,68.31,68.23,68.23,2900.0,68.26,68.31,68.23,68.23,2900.0
2015-10-30 12:15:00,68.17,68.19,68.02,68.17,6398.0,68.17,68.19,68.02,68.17,6398.0
2015-10-30 12:20:00,68.23,68.28,68.17,68.17,5272.0,68.23,68.28,68.17,68.17,5272.0
2015-10-30 12:25:00,68.18,68.21,68.09,68.09,2408.0,68.18,68.21,68.09,68.09,2408.0
2015-10-30 12:30:00,68.12,68.12,67.92,67.98,14200.0,68.12,68.12,67.92,67.98,14200.0
2015-10-30 12:35:00,68.05,68.05,67.93,67.93,2600.0,68.05,68.05,67.93,67.93,2600.0
2015-10-30 12:40:00,67.96,68.11,67.96,68.01,8601.0,67.96,68.11,67.96,68.01,8601.0
2015-10-30 12:45:00,68.01,68.04,67.86,67.86,5646.0,68.01,68.04,67.86,67.86,5646.0
2015-10-30 12:50:00,67.85,68.08,67.85,67.96,8650.0,67.85,68.08,67.85,67.96,8650.0
2015-10-30 12:55:00,68.01,68.31,67.95,68.25,29929.0,68.01,68.31,67.95,68.25,29929.0
2015-10-30 13:00:00,68.31,68.62,68.29,68.62,26196.0,68.31,68.62,68.29,68.62,26196.0
2015-10-30 13:05:00,68.67,68.85,68.67,68.79,7115.0,68.67,68.85,68.67,68.79,7115.0
2015-10-30 13:10:00,68.77,68.85,68.59,68.83,7931.0,68.77,68.85,68.59,68.83,7931.0
2015-10-30 13:15:00,68.88,68.9,68.67,68.67,8039.0,68.88,68.9,68.67,68.67,8039.0
2015-10-30 13:20:00,68.69,68.69,68.54,68.6,8232.0,68.69,68.69,68.54,68.6,8232.0
2015-10-30 13:25:00,68.59,68.7,68.59,68.61,7700.0,68.59,68.7,68.59,68.61,7700.0
2015-10-30 13:30:00,68.61,68.7,68.5,68.59,12951.0,68.61,68.7,68.5,68.59,12951.0
2015-10-30 13:35:00,68.67,68.96,68.63,68.89,14797.0,68.67,68.96,68.63,68.89,14797.0
2015-10-30 13:40:00,68.89,68.91,68.79,68.82,7600.0,68.89,68.91,68.79,68.82,7600.0
2015-10-30 13:45:00,68.79,69.15,68.79,69.07,8890.0,68.79,69.15,68.79,69.07,8890.0
2015-10-30 13:50:00,69.11,69.21,69.06,69.21,9956.0,69.11,69.21,69.06,69.21,9956.0
2015-10-30 13:55:00,69.22,69.22,69.1,69.15,4500.0,69.22,69.22,69.1,69.15,4500.0
2015-10-30 14:00:00,69.12,69.19,69.09,69.15,6500.0,69.12,69.19,69.09,69.15,6500.0
2015-10-30 14:05:00,69.17,69.17,69.03,69.1,5305.0,69.17,69.17,69.03,69.1,5305.0
2015-10-30 14:10:00,69.14,69.23,69.11,69.18,6270.0,69.14,69.23,69.11,69.18,6270.0
2015-10-30 14:15:00,69.19,69.39,69.16,69.37,14749.0,69.19,69.39,69.16,69.37,14749.0
2015-10-30 14:20:00,69.32,69.32,69.21,69.26,7986.0,69.32,69.32,69.21,69.26,7986.0
2015-10-30 14:25:00,69.26,69.27,69.14,69.15,7980.0,69.26,69.27,69.14,69.15,7980.0
2015-10-30 14:30:00,69.15,69.27,69.11,69.11,6250.0,69.15,69.27,69.11,69.11,6250.0
2015-10-30 14:35:00,69.11,69.11,69.01,69.01,7462.0,69.11,69.11,69.01,69.01,7462.0
2015-10-30 14:40:00,69.01,69.12,68.98,69.0,8000.0,69.01,69.12,68.98,69.0,8000.0
2015-10-30 14:45:00,69.03,69.05,68.97,69.02,6163.0,69.03,69.05,68.97,69.02,6163.0
2015-10-30 14:50:00,69.0,69.02,68.89,68.92,10184.0,69.0,69.02,68.89,68.92,10184.0
2015-10-30 14:55:00,68.92,68.92,68.59,68.6,18246.0,68.92,68.92,68.59,68.6,18246.0
2015-10-30 15:00:00,68.62,68.82,68.59,68.78,14646.0,68.62,68.82,68.59,68.78,14646.0
2015-10-30 15:05:00,68.78,68.78,68.68,68.73,7497.0,68.78,68.78,68.68,68.73,7497.0
2015-10-30 15:10:00,68.7,68.73,68.59,68.62,12994.0,68.7,68.73,68.59,68.62,12994.0
2015-10-30 15:15:00,68.69,68.76,68.66,68.75,6672.0,68.69,68.76,68.66,68.75,6672.0
2015-10-30 15:20:00,68.75,68.97,68.74,68.94,10779.0,68.75,68.97,68.74,68.94,10779.0
2015-10-30 15:25:00,68.94,69.0,68.89,68.96,10935.0,68.94,69.0,68.89,68.96,10935.0
2015-10-30 15:30:00,68.99,69.08,68.9,68.93,22963.0,68.99,69.08,68.9,68.93,22963.0
2015-10-30 15:35:00,68.96,68.96,68.84,68.86,16859.0,68.96,68.96,68.84,68.86,16859.0
2015-10-30 15:40:00,68.86,68.89,68.66,68.66,19965.0,68.86,68.89,68.66,68.66,19965.0
2015-10-30 15:45:00,68.69,68.73,68.63,68.65,23182.0,68.69,68.73,68.63,68.65,23182.0
2015-10-30 15:50:00,68.68,68.79,68.65,68.7,23173.0,68.68,68.79,68.65,68.7,23173.0
2015-10-30 15:55:00,68.68,68.8,68.57,68.64,45861.0,68.68,68.8,68.57,68.64,45861.0
2015-11-02 09:30:00,68.66,69.12,68.62,69.07,5275.0,68.66,69.12,68.62,69.07,5275.0
2015-11-02 09:35:00,69.09,69.27,68.79,69.1,5100.0,69.09,69.27,68.79,69.1,5100.0
2015-11-02 09:40:00,69.1,69.19,68.67,69.16,3300.0,69.1,69.19,68.67,69.16,3300.0
2015-11-02 09:45:00,69.13,69.22,69.06,69.2,3600.0,69.13,69.22,69.06,69.2,3600.0
2015-11-02 09:50:00,69.26,69.27,69.06,69.18,3854.0,69.26,69.27,69.06,69.18,3854.0
2015-11-02 09:55:00,69.13,69.26,68.98,69.26,3299.0,69.13,69.26,68.98,69.26,3299.0
2015-11-02 10:00:00,69.28,69.39,69.21,69.21,7444.0,69.28,69.39,69.21,69.21,7444.0
2015-11-02 10:05:00,69.18,69.23,69.1,69.18,5600.0,69.18,69.23,69.1,69.18,5600.0
2015-11-02 10:10:00,69.17,69.21,68.99,68.99,3845.0,69.17,69.21,68.99,68.99,3845.0
2015-11-02 10:15:00,68.99,68.99,68.71,68.73,4478.0,68.99,68.99,68.71,68.73,4478.0
2015-11-02 10:20:00,68.85,68.85,68.62,68.71,3700.0,68.85,68.85,68.62,68.71,3700.0
2015-11-02 10:25:00,68.67,69.07,68.56,69.05,20796.0,68.67,69.07,68.56,69.05,20796.0
2015-11-02 10:30:00,69.03,69.23,68.94,69.18,15001.0,69.03,69.23,68.94,69.18,15001.0
2015-11-02 10:35:00,69.24,69.24,69.01,69.1,3700.0,69.24,69.24,69.01,69.1,3700.0
2015-11-02 10:40:00,69.04,69.07,68.96,68.98,2600.0,69.04,69.07,68.96,68.98,2600.0
2015-11-02 10:45:00,69.02,69.18,69.01,69.17,35240.0,69.02,69.18,69.01,69.17,35240.0
2015-11-02 10:50:00,69.23,69.25,68.99,68.99,5700.0,69.23,69.25,68.99,68.99,5700.0
2015-11-02 10:55:00,68.96,69.13,68.83,69.13,3958.0,68.96,69.13,68.83,69.13,3958.0
2015-11-02 11:00:00,69.18,69.18,69.1,69.1,900.0,69.18,69.18,69.1,69.1,900.0
2015-11-02 11:05:00,69.18,69.28,69.06,69.11,3471.0,69.18,69.28,69.06,69.11,3471.0
2015-11-02 11:10:00,69.1,69.16,69.04,69.08,6747.0,69.1,69.16,69.04,69.08,6747.0
2015-11-02 11:15:00,69.14,69.32,69.12,69.19,3680.0,69.14,69.32,69.12,69.19,3680.0
2015-11-02 11:20:00,69.08,69.17,69.02,69.02,2900.0,69.08,69.17,69.02,69.02,2900.0
2015-11-02 11:25:00,69.06,69.27,69.06,69.27,3000.0,69.06,69.27,69.06,69.27,3000.0
2015-11-02 11:30:00,69.27,69.29,69.12,69.17,4802.0,69.27,69.29,69.12,69.17,4802.0
2015-11-02 11:35:00,69.17,69.3,69.13,69.3,2800.0,69.17,69.3,69.13,69.3,2800.0
2015-11-02 11:40:00,69.32,69.36,69.2,69.2,2732.0,69.32,69.36,69.2,69.2,2732.0
2015-11-02 11:45:00,69.17,69.17,69.08,69.09,1800.0,69.17,69.17,69.08,69.09,1800.0
2015-11-02 11:50:00,69.05,69.1,69.03,69.08,3309.0,69.05,69.1,69.03,69.08,3309.0
2015-11-02 11:55:00,69.13,69.18,69.12,69.18,1000.0,69.13,69.18,69.12,69.18,1000.0
2015-11-02 12:00:00,69.1,69.26,69.1,69.21,3030.0,69.1,69.26,69.1,69.21,3030.0
2015-11-02 12:05:00,69.21,69.21,69.11,69.15,1300.0,69.21,69.21,69.11,69.15,1300.0
2015-11-02 12:10:00,69.12,69.32,69.11,69.28,3100.0,69.12,69.32,69.11,69.28,3100.0
2015-11-02 12:15:00,69.36,69.52,69.36,69.46,4465.0,69.36,69.52,69.36,69.46,4465.0
2015-11-02 12:20:00,69.51,69.55,69.45,69.45,1120.0,69.51,69.55,69.45,69.45,1120.0
2015-11-02 12:25:00,69.52,69.52,69.36,69.37,2200.0,69.52,69.52,69.36,69.37,2200.0
2015-11-02 12:30:00,69.37,69.37,69.28,69.29,2700.0,69.37,69.37,69.28,69.29,2700.0
2015-11-02 12:35:00,69.31,69.35,69.18,69.18,2600.0,69.31,69.35,69.18,69.18,2600.0
2015-11-02 12:40:00,69.18,69.24,69.18,69.23,2300.0,69.18,69.24,69.18,69.23,2300.0
2015-11-02 12:45:00,69.23,69.32,69.23,69.29,1932.0,69.23,69.32,69.23,69.29,1932.0
2015-11-02 12:50:00,69.31,69.39,69.3,69.33,4427.0,69.31,69.39,69.3,69.33,4427.0
2015-11-02 12:55:00,69.3,69.43,69.3,69.36,3339.0,69.3,69.43,69.3,69.36,3339.0
2015-11-02 13:00:00,69.38,69.39,69.3,69.3,2000.0,69.38,69.39,69.3,69.3,2000.0
2015-11-02 13:05:00,69.3,69.32,69.22,69.31,2100.0,69.3,69.32,69.22,69.31,2100.0
2015-11-02 13:10:00,69.32,69.34,69.23,69.25,2600.0,69.32,69.34,69.23,69.25,2600.0
2015-11-02 13:15:00,69.25,69.28,69.09,69.24,13381.0,69.25,69.28,69.09,69.24,13381.0
2015-11-02 13:20:00,69.21,69.23,69.08,69.21,5800.0,69.21,69.23,69.08,69.21,5800.0
2015-11-02 13:25:00,69.19,69.25,69.16,69.23,5723.0,69.19,69.25,69.16,69.23,5723.0
2015-11-02 13:30:00,69.25,69.28,69.2,69.28,1937.0,69.25,69.28,69.2,69.28,1937.0
2015-11-02 13:35:00,69.29,69.29,69.18,69.24,3827.0,69.29,69.29,69.18,69.24,3827.0
2015-11-02 13:40:00,69.24,69.35,69.24,69.35,2842.0,69.24,69.35,69.24,69.35,2842.0
2015-11-02 13:45:00,69.39,69.4,69.33,69.36,3700.0,69.39,69.4,69.33,69.36,3700.0
2015-11-02 13:50:00,69.42,69.42,69.31,69.33,3100.0,69.42,69.42,69.31,69.33,3100.0
2015-11-02 13:55:00,69.3,69.32,69.23,69.28,4932.0,69.3,69.32,69.23,69.28,4932.0
2015-11-02 14:00:00,69.3,69.3,69.21,69.21,2089.0,69.3,69.3,69.21,69.21,2089.0
2015-11-02 14:05:00,69.18,69.28,69.18,69.28,3700.0,69.18,69.28,69.18,69.28,3700.0
2015-11-02 14:10:00,69.28,69.29,69.17,69.24,3690.0,69.28,69.29,69.17,69.24,3690.0
2015-11-02 14:15:00,69.22,69.24,69.17,69.17,3811.0,69.22,69.24,69.17,69.17,3811.0
2015-11-02 14:20:00,69.2,69.27,69.17,69.17,3800.0,69.2,69.27,69.17,69.17,3800.0
2015-11-02 14:25:00,69.17,69.17,69.02,69.07,5300.0,69.17,69.17,69.02,69.07,5300.0
2015-11-02 14:30:00,69.09,69.14,69.07,69.13,3746.0,69.09,69.14,69.07,69.13,3746.0
2015-11-02 14:35:00,69.12,69.31,69.09,69.24,4250.0,69.12,69.31,69.09,69.24,4250.0
2015-11-02 14:40:00,69.23,69.38,69.23,69.35,4000.0,69.23,69.38,69.23,69.35,4000.0
2015-11-02 14:45:00,69.34,69.36,69.3,69.36,5664.0,69.34,69.36,69.3,69.36,5664.0
2015-11-02 14:50:00,69.38,69.51,69.38,69.47,7894.0,69.38,69.51,69.38,69.47,7894.0
2015-11-02 14:55:00,69.5,69.52,69.39,69.43,7837.0,69.5,69.52,69.39,69.43,7837.0
2015-11-02 15:00:00,69.48,69.48,69.41,69.46,4600.0,69.48,69.48,69.41,69.46,4600.0
2015-11-02 15:05:00,69.48,69.48,69.31,69.33,6351.0,69.48,69.48,69.31,69.33,6351.0
2015-11-02 15:10:00,69.33,69.34,69.29,69.34,3800.0,69.33,69.34,69.29,69.34,3800.0
2015-11-02 15:15:00,69.34,69.34,69.26,69.31,6400.0,69.34,69.34,69.26,69.31,6400.0
2015-11-02 15:20:00,69.41,69.44,69.37,69.4,6740.0,69.41,69.44,69.37,69.4,6740.0
2015-11-02 15:25:00,69.41,69.52,69.37,69.48,6040.0,69.41,69.52,69.37,69.48,6040.0
2015-11-02 15:30:00,69.47,69.51,69.36,69.38,5530.0,69.47,69.51,69.36,69.38,5530.0
2015-11-02 15:35:00,69.4,69.44,69.13,69.23,13958.0,69.4,69.44,69.13,69.23,13958.0
2015-11-02 15:40:00,69.28,69.47,69.26,69.42,8239.0,69.28,69.47,69.26,69.42,8239.0
2015-11-02 15:45:00,69.42,69.45,69.38,69.39,7734.0,69.42,69.45,69.38,69.39,7734.0
2015-11-02 15:50:00,69.4,69.52,69.39,69.5,28822.0,69.4,69.52,69.39,69.5,28822.0
2015-11-02 15:55:00,69.51,69.61,69.42,69.58,51737.0,69.51,69.61,69.42,69.58,51737.0
2015-11-03 09:30:00,69.2,70.0,69.0,69.33,7055.0,69.2,70.0,69.0,69.33,7055.0
2015-11-03 09:35:00,69.42,69.42,69.0,69.32,6102.0,69.42,69.42,69.0,69.32,6102.0
2015-11-03 09:40:00,69.32,69.32,68.99,69.08,2724.0,69.32,69.32,68.99,69.08,2724.0
2015-11-03 09:45:00,68.88,69.2,68.79,68.83,7015.0,68.88,69.2,68.79,68.83,7015.0
2015-11-03 09:50:00,68.8,68.8,68.7,68.7,3183.0,68.8,68.8,68.7,68.7,3183.0
2015-11-03 09:55:00,68.7,68.78,68.61,68.67,6000.0,68.7,68.78,68.61,68.67,6000.0
2015-11-03 10:00:00,68.71,68.71,68.55,68.64,3000.0,68.71,68.71,68.55,68.64,3000.0
2015-11-03 10:05:00,68.63,68.78,68.56,68.6,19194.0,68.63,68.78,68.56,68.6,19194.0
2015-11-03 10:10:00,68.6,68.65,68.54,68.56,4444.0,68.6,68.65,68.54,68.56,4444.0
2015-11-03 10:15:00,68.59,68.76,68.43,68.5,36016.0,68.59,68.76,68.43,68.5,36016.0
2015-11-03 10:20:00,68.47,68.56,68.39,68.39,5834.0,68.47,68.56,68.39,68.39,5834.0
2015-11-03 10:25:00,68.4,68.44,68.33,68.37,3466.0,68.4,68.44,68.33,68.37,3466.0
2015-11-03 10:30:00,68.43,68.59,68.29,68.59,3560.0,68.43,68.59,68.29,68.59,3560.0
2015-11-03 10:35:00,68.58,69.03,68.5,68.95,18800.0,68.58,69.03,68.5,68.95,18800.0
2015-11-03 10:40:00,68.98,69.08,68.92,69.08,3365.0,68.98,69.08,68.92,69.08,3365.0
2015-11-03 10:45:00,69.05,69.19,69.05,69.14,4500.0,69.05,69.19,69.05,69.14,4500.0
2015-11-03 10:50:00,69.14,69.43,69.14,69.36,6104.0,69.14,69.43,69.14,69.36,6104.0
2015-11-03 10:55:00,69.36,69.58,69.35,69.54,2548.0,69.36,69.58,69.35,69.54,2548.0
2015-11-03 11:00:00,69.56,69.65,69.54,69.57,4000.0,69.56,69.65,69.54,69.57,4000.0
2015-11-03 11:05:00,69.57,69.79,69.53,69.79,4035.0,69.57,69.79,69.53,69.79,4035.0
2015-11-03 11:10:00,69.79,69.83,69.73,69.8,3530.0,69.79,69.83,69.73,69.8,3530.0
2015-11-03 11:15:00,69.83,69.91,69.82,69.91,1848.0,69.83,69.91,69.82,69.91,1848.0
2015-11-03 11:20:00,69.87,69.91,69.71,69.85,6196.0,69.87,69.91,69.71,69.85,6196.0
2015-11-03 11:25:00,69.86,69.86,69.72,69.82,2900.0,69.86,69.86,69.72,69.82,2900.0
2015-11-03 11:30:00,69.87,69.97,69.85,69.95,6072.0,69.87,69.97,69.85,69.95,6072.0
2015-11-03 11:35:00,69.98,70.07,69.93,70.05,12097.0,69.98,70.07,69.93,70.05,12097.0
2015-11-03 11:40:00,70.09,70.12,70.05,70.12,1464.0,70.09,70.12,70.05,70.12,1464.0
2015-11-03 11:45:00,70.12,70.27,70.12,70.22,12069.0,70.12,70.27,70.12,70.22,12069.0
2015-11-03 11:50:00,70.25,70.25,70.2,70.23,2000.0,70.25,70.25,70.2,70.23,2000.0
2015-11-03 11:55:00,70.31,70.31,70.2,70.28,4752.0,70.31,70.31,70.2,70.28,4752.0
2015-11-03 12:00:00,70.29,70.32,70.26,70.28,1900.0,70.29,70.32,70.26,70.28,1900.0
2015-11-03 12:05:00,70.33,70.33,70.11,70.11,8760.0,70.33,70.33,70.11,70.11,8760.0
2015-11-03 12:10:00,70.16,70.16,70.06,70.06,4801.0,70.16,70.16,70.06,70.06,4801.0
2015-11-03 12:15:00,70.07,70.12,70.04,70.04,2600.0,70.07,70.12,70.04,70.04,2600.0
2015-11-03 12:20:00,70.04,70.07,69.9,69.9,3102.0,70.04,70.07,69.9,69.9,3102.0
2015-11-03 12:25:00,69.9,69.94,69.82,69.91,5228.0,69.9,69.94,69.82,69.91,5228.0
2015-11-03 12:30:00,69.88,69.91,69.79,69.91,1696.0,69.88,69.91,69.79,69.91,1696.0
2015-11-03 12:35:00,69.97,70.01,69.88,69.95,2100.0,69.97,70.01,69.88,69.95,2100.0
2015-11-03 12:40:00,69.96,70.08,69.92,70.01,4479.0,69.96,70.08,69.92,70.01,4479.0
2015-11-03 12:45:00,70.07,70.19,70.04,70.15,2900.0,70.07,70.19,70.04,70.15,2900.0
2015-11-03 12:50:00,70.15,70.22,70.15,70.17,2700.0,70.15,70.22,70.15,70.17,2700.0
2015-11-03 12:55:00,70.17,70.19,70.12,70.16,5820.0,70.17,70.19,70.12,70.16,5820.0
2015-11-03 13:00:00,70.2,70.2,70.09,70.09,2590.0,70.2,70.2,70.09,70.09,2590.0
2015-11-03 13:05:00,70.14,70.19,70.11,70.14,2150.0,70.14,70.19,70.11,70.14,2150.0
2015-11-03 13:10:00,70.14,70.15,70.06,70.12,4480.0,70.14,70.15,70.06,70.12,4480.0
2015-11-03 13:15:00,70.15,70.16,70.02,70.16,4800.0,70.15,70.16,70.02,70.16,4800.0
2015-11-03 13:20:00,70.15,70.24,70.15,70.18,2937.0,70.15,70.24,70.15,70.18,2937.0
2015-11-03 13:25:00,70.13,70.21,70.07,70.07,4896.0,70.13,70.21,70.07,70.07,4896.0
2015-11-03 13:30:00,70.17,70.19,70.07,70.08,3736.0,70.17,70.19,70.07,70.08,3736.0
2015-11-03 13:35:00,70.08,70.19,70.03,70.19,2907.0,70.08,70.19,70.03,70.19,2907.0
2015-11-03 13:40:00,70.19,70.23,70.14,70.23,4588.0,70.19,70.23,70.14,70.23,4588.0
2015-11-03 13:45:00,70.16,70.26,70.16,70.25,3500.0,70.16,70.26,70.16,70.25,3500.0
2015-11-03 13:50:00,70.24,70.31,70.21,70.27,3729.0,70.24,70.31,70.21,70.27,3729.0
2015-11-03 13:55:00,70.27,70.4,70.25,70.4,7539.0,70.27,70.4,70.25,70.4,7539.0
2015-11-03 14:00:00,70.38,70.42,70.27,70.27,7329.0,70.38,70.42,70.27,70.27,7329.0
2015-11-03 14:05:00,70.27,70.38,70.24,70.38,10145.0,70.27,70.38,70.24,70.38,10145.0
2015-11-03 14:10:00,70.38,70.41,70.32,70.39,3610.0,70.38,70.41,70.32,70.39,3610.0
2015-11-03 14:15:00,70.4,70.43,70.32,70.32,8592.0,70.4,70.43,70.32,70.32,8592.0
2015-11-03 14:20:00,70.33,70.41,70.33,70.4,1600.0,70.33,70.41,70.33,70.4,1600.0
2015-11-03 14:25:00,70.37,70.42,70.31,70.42,5850.0,70.37,70.42,70.31,70.42,5850.0
2015-11-03 14:30:00,70.41,70.41,70.33,70.38,4222.0,70.41,70.41,70.33,70.38,4222.0
2015-11-03 14:35:00,70.4,70.42,70.35,70.42,4236.0,70.4,70.42,70.35,70.42,4236.0
2015-11-03 14:40:00,70.42,70.44,70.33,70.33,5400.0,70.42,70.44,70.33,70.33,5400.0
2015-11-03 14:45:00,70.34,70.39,70.3,70.36,5500.0,70.34,70.39,70.3,70.36,5500.0
2015-11-03 14:50:00,70.39,70.39,70.28,70.34,2700.0,70.39,70.39,70.28,70.34,2700.0
2015-11-03 14:55:00,70.31,70.37,70.3,70.33,4200.0,70.31,70.37,70.3,70.33,4200.0
2015-11-03 15:00:00,70.33,70.36,70.24,70.25,5564.0,70.33,70.36,70.24,70.25,5564.0
2015-11-03 15:05:00,70.26,70.29,70.22,70.25,2060.0,70.26,70.29,70.22,70.25,2060.0
2015-11-03 15:10:00,70.22,70.27,70.2,70.27,2800.0,70.22,70.27,70.2,70.27,2800.0
2015-11-03 15:15:00,70.29,70.32,70.21,70.32,4227.0,70.29,70.32,70.21,70.32,4227.0
2015-11-03 15:20:00,70.31,70.32,70.24,70.28,5300.0,70.31,70.32,70.24,70.28,5300.0
2015-11-03 15:25:00,70.28,70.28,70.19,70.25,7332.0,70.28,70.28,70.19,70.25,7332.0
2015-11-03 15:30:00,70.23,70.24,70.12,70.12,5265.0,70.23,70.24,70.12,70.12,5265.0
2015-11-03 15:35:00,70.1,70.16,70.07,70.16,18818.0,70.1,70.16,70.07,70.16,18818.0
2015-11-03 15:40:00,70.17,70.17,70.0,70.0,5100.0,70.17,70.17,70.0,70.0,5100.0
2015-11-03 15:45:00,70.02,70.03,69.91,70.01,6762.0,70.02,70.03,69.91,70.01,6762.0
2015-11-03 15:50:00,69.99,70.07,69.95,69.95,10099.0,69.99,70.07,69.95,69.95,10099.0
2015-11-03 15:55:00,69.97,70.06,69.86,70.06,17275.0,69.97,70.06,69.86,70.06,17275.0
2015-11-04 09:30:00,70.26,70.26,68.96,70.11,11343.0,70.26,70.26,68.96,70.11,11343.0
2015-11-04 09:35:00,70.11,70.21,69.82,70.12,2300.0,70.11,70.21,69.82,70.12,2300.0
2015-11-04 09:40:00,70.22,70.23,69.82,69.82,1850.0,70.22,70.23,69.82,69.82,1850.0
2015-11-04 09:45:00,69.9,70.04,69.59,69.6,3975.0,69.9,70.04,69.59,69.6,3975.0
2015-11-04 09:50:00,69.63,69.75,69.47,69.47,1500.0,69.63,69.75,69.47,69.47,1500.0
2015-11-04 09:55:00,69.62,69.71,69.4,69.51,3180.0,69.62,69.71,69.4,69.51,3180.0
2015-11-04 10:00:00,69.59,69.94,69.47,69.94,2880.0,69.59,69.94,69.47,69.94,2880.0
2015-11-04 10:05:00,69.93,70.2,69.93,70.04,4110.0,69.93,70.2,69.93,70.04,4110.0
2015-11-04 10:10:00,69.98,70.09,69.89,70.03,4778.0,69.98,70.09,69.89,70.03,4778.0
2015-11-04 10:15:00,69.92,70.14,69.92,70.14,1950.0,69.92,70.14,69.92,70.14,1950.0
2015-11-04 10:20:00,70.18,70.32,70.13,70.32,2763.0,70.18,70.32,70.13,70.32,2763.0
2015-11-04 10:25:00,70.37,70.72,70.33,70.69,7000.0,70.37,70.72,70.33,70.69,7000.0
2015-11-04 10:30:00,70.73,70.75,70.48,70.63,7950.0,70.73,70.75,70.48,70.63,7950.0
2015-11-04 10:35:00,70.67,70.78,70.64,70.72,6337.0,70.67,70.78,70.64,70.72,6337.0
2015-11-04 10:40:00,70.71,70.71,70.48,70.54,47492.0,70.71,70.71,70.48,70.54,47492.0
2015-11-04 10:45:00,70.59,70.8,70.59,70.78,13707.0,70.59,70.8,70.59,70.78,13707.0
2015-11-04 10:50:00,70.76,70.89,70.64,70.64,15330.0,70.76,70.89,70.64,70.64,15330.0
2015-11-04 10:55:00,70.66,70.78,70.66,70.71,6401.0,70.66,70.78,70.66,70.71,6401.0
2015-11-04 11:00:00,70.71,70.79,70.63,70.75,13396.0,70.71,70.79,70.63,70.75,13396.0
2015-11-04 11:05:00,70.77,70.85,70.76,70.79,13350.0,70.77,70.85,70.76,70.79,13350.0
2015-11-04 11:10:00,70.72,70.81,70.69,70.69,5100.0,70.72,70.81,70.69,70.69,5100.0
2015-11-04 11:15:00,70.69,71.0,70.68,70.98,8538.0,70.69,71.0,70.68,70.98,8538.0
2015-11-04 11:20:00,70.97,71.23,70.96,71.21,18173.0,70.97,71.23,70.96,71.21,18173.0
2015-11-04 11:25:00,71.22,71.22,70.94,70.94,11162.0,71.22,71.22,70.94,70.94,11162.0
2015-11-04 11:30:00,71.07,71.16,70.97,71.14,5700.0,71.07,71.16,70.97,71.14,5700.0
2015-11-04 11:35:00,71.14,71.37,71.11,71.35,7429.0,71.14,71.37,71.11,71.35,7429.0
2015-11-04 11:40:00,71.36,71.36,71.21,71.33,5125.0,71.36,71.36,71.21,71.33,5125.0
2015-11-04 11:45:00,71.34,71.37,71.17,71.37,2700.0,71.34,71.37,71.17,71.37,2700.0
2015-11-04 11:50:00,71.42,71.44,71.21,71.21,4623.0,71.42,71.44,71.21,71.21,4623.0
2015-11-04 11:55:00,71.16,71.16,70.85,70.86,12750.0,71.16,71.16,70.85,70.86,12750.0
2015-11-04 12:00:00,70.93,71.04,70.9,70.97,6200.0,70.93,71.04,70.9,70.97,6200.0
2015-11-04 12:05:00,71.0,71.05,70.94,70.96,6339.0,71.0,71.05,70.94,70.96,6339.0
2015-11-04 12:10:00,70.96,71.0,70.91,70.97,2357.0,70.96,71.0,70.91,70.97,2357.0
2015-11-04 12:15:00,70.97,71.06,70.89,71.04,4694.0,70.97,71.06,70.89,71.04,4694.0
2015-11-04 12:20:00,71.06,71.08,70.97,71.06,1400.0,71.06,71.08,70.97,71.06,1400.0
2015-11-04 12:25:00,71.04,71.04,70.7,70.7,4210.0,71.04,71.04,70.7,70.7,4210.0
2015-11-04 12:30:00,70.7,70.82,70.66,70.82,11458.0,70.7,70.82,70.66,70.82,11458.0
2015-11-04 12:35:00,70.75,70.84,70.67,70.67,2700.0,70.75,70.84,70.67,70.67,2700.0
2015-11-04 12:40:00,70.61,70.68,70.57,70.66,2180.0,70.61,70.68,70.57,70.66,2180.0
2015-11-04 12:45:00,70.75,70.78,70.65,70.68,3100.0,70.75,70.78,70.65,70.68,3100.0
2015-11-04 12:50:00,70.68,70.81,70.58,70.72,2700.0,70.68,70.81,70.58,70.72,2700.0
2015-11-04 12:55:00,70.73,70.79,70.61,70.61,4100.0,70.73,70.79,70.61,70.61,4100.0
2015-11-04 13:00:00,70.62,70.62,70.38,70.38,3400.0,70.62,70.62,70.38,70.38,3400.0
2015-11-04 13:05:00,70.38,70.44,70.28,70.28,4100.0,70.38,70.44,70.28,70.28,4100.0
2015-11-04 13:10:00,70.32,70.37,70.24,70.24,4200.0,70.32,70.37,70.24,70.24,4200.0
2015-11-04 13:15:00,70.25,70.26,70.12,70.12,4375.0,70.25,70.26,70.12,70.12,4375.0
2015-11-04 13:20:00,70.09,70.14,70.0,70.11,8614.0,70.09,70.14,70.0,70.11,8614.0
2015-11-04 13:25:00,70.14,70.34,70.13,70.34,4445.0,70.14,70.34,70.13,70.34,4445.0
2015-11-04 13:30:00,70.38,70.69,70.38,70.69,3710.0,70.38,70.69,70.38,70.69,3710.0
2015-11-04 13:35:00,70.66,70.8,70.6,70.61,4300.0,70.66,70.8,70.6,70.61,4300.0
2015-11-04 13:40:00,70.61,70.61,70.45,70.51,3801.0,70.61,70.61,70.45,70.51,3801.0
2015-11-04 13:45:00,70.54,70.55,70.46,70.46,5900.0,70.54,70.55,70.46,70.46,5900.0
2015-11-04 13:50:00,70.49,70.73,70.48,70.73,3000.0,70.49,70.73,70.48,70.73,3000.0
2015-11-04 13:55:00,70.74,70.77,70.67,70.76,3600.0,70.74,70.77,70.67,70.76,3600.0
2015-11-04 14:00:00,70.73,70.76,70.66,70.74,1700.0,70.73,70.76,70.66,70.74,1700.0
2015-11-04 14:05:00,70.76,70.86,70.74,70.83,1848.0,70.76,70.86,70.74,70.83,1848.0
2015-11-04 14:10:00,70.87,70.98,70.77,70.82,4300.0,70.87,70.98,70.77,70.82,4300.0
2015-11-04 14:15:00,70.82,70.87,70.78,70.85,3625.0,70.82,70.87,70.78,70.85,3625.0
2015-11-04 14:20:00,70.87,70.93,70.58,70.67,3773.0,70.87,70.93,70.58,70.67,3773.0
2015-11-04 14:25:00,70.66,70.68,70.59,70.68,1500.0,70.66,70.68,70.59,70.68,1500.0
2015-11-04 14:30:00,70.65,70.81,70.65,70.73,3032.0,70.65,70.81,70.65,70.73,3032.0
2015-11-04 14:35:00,70.76,70.76,70.56,70.57,3389.0,70.76,70.76,70.56,70.57,3389.0
2015-11-04 14:40:00,70.55,70.64,70.53,70.53,6900.0,70.55,70.64,70.53,70.53,6900.0
2015-11-04 14:45:00,70.53,70.6,70.53,70.6,1200.0,70.53,70.6,70.53,70.6,1200.0
2015-11-04 14:50:00,70.61,70.61,70.47,70.48,2600.0,70.61,70.61,70.47,70.48,2600.0
2015-11-04 14:55:00,70.46,70.67,70.45,70.53,4400.0,70.46,70.67,70.45,70.53,4400.0
2015-11-04 15:00:00,70.57,70.59,70.48,70.55,4938.0,70.57,70.59,70.48,70.55,4938.0
2015-11-04 15:05:00,70.55,70.64,70.54,70.54,4900.0,70.55,70.64,70.54,70.54,4900.0
2015-11-04 15:10:00,70.56,70.61,70.5,70.61,2700.0,70.56,70.61,70.5,70.61,2700.0
2015-11-04 15:15:00,70.56,70.56,70.48,70.55,7662.0,70.56,70.56,70.48,70.55,7662.0
2015-11-04 15:20:00,70.5,70.67,70.5,70.61,8450.0,70.5,70.67,70.5,70.61,8450.0
2015-11-04 15:25:00,70.64,70.71,70.64,70.68,7515.0,70.64,70.71,70.64,70.68,7515.0
2015-11-04 15:30:00,70.68,70.68,70.5,70.53,8040.0,70.68,70.68,70.5,70.53,8040.0
2015-11-04 15:35:00,70.53,70.62,70.48,70.62,3800.0,70.53,70.62,70.48,70.62,3800.0
2015-11-04 15:40:00,70.63,70.63,70.45,70.48,8051.0,70.63,70.63,70.45,70.48,8051.0
2015-11-04 15:45:00,70.51,70.58,70.51,70.56,7562.0,70.51,70.58,70.51,70.56,7562.0
2015-11-04 15:50:00,70.57,70.61,70.42,70.45,9093.0,70.57,70.61,70.42,70.45,9093.0
2015-11-04 15:55:00,70.46,70.6,70.28,70.38,69079.0,70.46,70.6,70.28,70.38,69079.0
2015-11-05 09:30:00,70.12,70.42,69.68,70.31,5739.0,70.12,70.42,69.68,70.31,5739.0
2015-11-05 09:35:00,70.31,70.44,70.11,70.38,4100.0,70.31,70.44,70.11,70.38,4100.0
2015-11-05 09:40:00,70.46,70.55,70.0,70.0,8356.0,70.46,70.55,70.0,70.0,8356.0
2015-11-05 09:45:00,70.0,70.11,69.93,70.04,2700.0,70.0,70.11,69.93,70.04,2700.0
2015-11-05 09:50:00,70.05,70.05,69.73,69.99,6600.0,70.05,70.05,69.73,69.99,6600.0
2015-11-05 09:55:00,69.89,70.38,69.89,70.33,2350.0,69.89,70.38,69.89,70.33,2350.0
2015-11-05 10:00:00,70.44,70.52,70.28,70.41,2688.0,70.44,70.52,70.28,70.41,2688.0
2015-11-05 10:05:00,70.41,70.41,70.06,70.06,1100.0,70.41,70.41,70.06,70.06,1100.0
2015-11-05 10:10:00,70.06,70.06,69.85,69.85,3200.0,70.06,70.06,69.85,69.85,3200.0
2015-11-05 10:15:00,69.84,69.89,69.59,69.65,3016.0,69.84,69.89,69.59,69.65,3016.0
2015-11-05 10:20:00,69.64,69.75,69.64,69.65,2860.0,69.64,69.75,69.64,69.65,2860.0
2015-11-05 10:25:00,69.63,69.67,69.43,69.49,4200.0,69.63,69.67,69.43,69.49,4200.0
2015-11-05 10:30:00,69.44,69.44,69.24,69.26,5855.0,69.44,69.44,69.24,69.26,5855.0
2015-11-05 10:35:00,69.26,69.47,69.2,69.46,1800.0,69.26,69.47,69.2,69.46,1800.0
2015-11-05 10:40:00,69.42,69.46,69.21,69.31,24588.0,69.42,69.46,69.21,69.31,24588.0
2015-11-05 10:45:00,69.32,69.55,69.32,69.55,29080.0,69.32,69.55,69.32,69.55,29080.0
2015-11-05 10:50:00,69.55,69.66,69.55,69.66,800.0,69.55,69.66,69.55,69.66,800.0
2015-11-05 10:55:00,69.62,69.82,69.62,69.71,500.0,69.62,69.82,69.62,69.71,500.0
2015-11-05 11:00:00,69.81,70.18,69.75,70.18,12457.0,69.81,70.18,69.75,70.18,12457.0
2015-11-05 11:05:00,70.19,70.19,70.18,70.19,200.0,70.19,70.19,70.18,70.19,200.0
2015-11-05 11:10:00,70.2,70.2,70.13,70.16,2095.0,70.2,70.2,70.13,70.16,2095.0
2015-11-05 11:15:00,70.16,70.2,70.06,70.06,916.0,70.16,70.2,70.06,70.06,916.0
2015-11-05 11:20:00,70.12,70.27,70.12,70.25,2600.0,70.12,70.27,70.12,70.25,2600.0
2015-11-05 11:25:00,70.27,70.42,70.27,70.3,4705.0,70.27,70.42,70.27,70.3,4705.0
2015-11-05 11:30:00,70.36,70.47,70.36,70.37,5700.0,70.36,70.47,70.36,70.37,5700.0
2015-11-05 11:35:00,70.37,70.37,70.17,70.17,1700.0,70.37,70.37,70.17,70.17,1700.0
2015-11-05 11:40:00,70.13,70.19,70.07,70.19,1900.0,70.13,70.19,70.07,70.19,1900.0
2015-11-05 11:45:00,70.23,70.4,70.22,70.4,1200.0,70.23,70.4,70.22,70.4,1200.0
2015-11-05 11:50:00,70.4,70.55,70.39,70.44,9500.0,70.4,70.55,70.39,70.44,9500.0
2015-11-05 11:55:00,70.44,70.56,70.38,70.56,3400.0,70.44,70.56,70.38,70.56,3400.0
2015-11-05 12:00:00,70.52,70.54,70.46,70.5,1000.0,70.52,70.54,70.46,70.5,1000.0
2015-11-05 12:05:00,70.51,70.61,70.51,70.53,1300.0,70.51,70.61,70.51,70.53,1300.0
2015-11-05 12:10:00,70.47,70.48,70.39,70.44,1200.0,70.47,70.48,70.39,70.44,1200.0
2015-11-05 12:15:00,70.44,70.44,70.22,70.22,1400.0,70.44,70.44,70.22,70.22,1400.0
2015-11-05 12:20:00,70.24,70.31,70.11,70.19,1520.0,70.24,70.31,70.11,70.19,1520.0
2015-11-05 12:25:00,70.12,70.34,70.12,70.29,1982.0,70.12,70.34,70.12,70.29,1982.0
2015-11-05 12:30:00,70.31,70.31,70.21,70.21,500.0,70.31,70.31,70.21,70.21,500.0
2015-11-05 12:35:00,70.23,70.28,70.21,70.21,2900.0,70.23,70.28,70.21,70.21,2900.0
2015-11-05 12:40:00,70.32,70.32,70.27,70.27,200.0,70.32,70.32,70.27,70.27,200.0
2015-11-05 12:45:00,70.27,70.27,70.17,70.23,1200.0,70.27,70.27,70.17,70.23,1200.0
2015-11-05 12:50:00,70.2,70.29,70.18,70.26,1500.0,70.2,70.29,70.18,70.26,1500.0
2015-11-05 12:55:00,70.26,70.3,70.17,70.29,1700.0,70.26,70.3,70.17,70.29,1700.0
2015-11-05 13:00:00,70.25,70.31,70.19,70.31,1000.0,70.25,70.31,70.19,70.31,1000.0
2015-11-05 13:05:00,70.32,70.37,70.19,70.31,7750.0,70.32,70.37,70.19,70.31,7750.0
2015-11-05 13:10:00,70.26,70.35,70.25,70.35,634.0,70.26,70.35,70.25,70.35,634.0
2015-11-05 13:15:00,70.38,70.39,70.24,70.32,2000.0,70.38,70.39,70.24,70.32,2000.0
2015-11-05 13:20:00,70.28,70.28,70.17,70.22,1800.0,70.28,70.28,70.17,70.22,1800.0
2015-11-05 13:25:00,70.27,70.34,70.2,70.34,4076.0,70.27,70.34,70.2,70.34,4076.0
2015-11-05 13:30:00,70.37,70.37,70.27,70.31,1400.0,70.37,70.37,70.27,70.31,1400.0
2015-11-05 13:35:00,70.27,70.37,70.27,70.34,1700.0,70.27,70.37,70.27,70.34,1700.0
2015-11-05 13:40:00,70.3,70.35,70.26,70.28,2000.0,70.3,70.35,70.26,70.28,2000.0
2015-11-05 13:45:00,70.29,70.38,70.28,70.3,3200.0,70.29,70.38,70.28,70.3,3200.0
2015-11-05 13:50:00,70.32,70.42,70.3,70.39,1510.0,70.32,70.42,70.3,70.39,1510.0
2015-11-05 13:55:00,70.42,70.5,70.4,70.5,510.0,70.42,70.5,70.4,70.5,510.0
2015-11-05 14:00:00,70.47,70.54,70.4,70.41,3540.0,70.47,70.54,70.4,70.41,3540.0
2015-11-05 14:05:00,70.45,70.47,70.39,70.39,1500.0,70.45,70.47,70.39,70.39,1500.0
2015-11-05 14:10:00,70.39,70.39,70.26,70.31,2500.0,70.39,70.39,70.26,70.31,2500.0
2015-11-05 14:15:00,70.3,70.34,70.26,70.28,1400.0,70.3,70.34,70.26,70.28,1400.0
2015-11-05 14:20:00,70.25,70.31,70.19,70.22,4543.0,70.25,70.31,70.19,70.22,4543.0
2015-11-05 14:25:00,70.22,70.34,70.2,70.34,1926.0,70.22,70.34,70.2,70.34,1926.0
2015-11-05 14:30:00,70.3,70.3,70.21,70.28,700.0,70.3,70.3,70.21,70.28,700.0
2015-11-05 14:35:00,70.25,70.28,70.15,70.28,1600.0,70.25,70.28,70.15,70.28,1600.0
2015-11-05 14:40:00,70.31,70.49,70.31,70.45,2500.0,70.31,70.49,70.31,70.45,2500.0
2015-11-05 14:45:00,70.41,70.47,70.36,70.46,2580.0,70.41,70.47,70.36,70.46,2580.0
2015-11-05 14:50:00,70.49,70.59,70.49,70.54,664.0,70.49,70.59,70.49,70.54,664.0
2015-11-05 14:55:00,70.54,70.55,70.35,70.48,2900.0,70.54,70.55,70.35,70.48,2900.0
2015-11-05 15:00:00,70.45,70.54,70.45,70.5,1300.0,70.45,70.54,70.45,70.5,1300.0
2015-11-05 15:05:00,70.51,70.58,70.49,70.58,1700.0,70.51,70.58,70.49,70.58,1700.0
2015-11-05 15:10:00,70.55,70.6,70.47,70.47,1500.0,70.55,70.6,70.47,70.47,1500.0
2015-11-05 15:15:00,70.49,70.59,70.47,70.59,2574.0,70.49,70.59,70.47,70.59,2574.0
2015-11-05 15:20:00,70.67,70.72,70.62,70.69,3700.0,70.67,70.72,70.62,70.69,3700.0
2015-11-05 15:25:00,70.69,70.86,70.68,70.8,4400.0,70.69,70.86,70.68,70.8,4400.0
2015-11-05 15:30:00,70.83,70.83,70.75,70.79,675.0,70.83,70.83,70.75,70.79,675.0
2015-11-05 15:35:00,70.69,70.74,70.68,70.7,1700.0,70.69,70.74,70.68,70.7,1700.0
2015-11-05 15:40:00,70.76,70.85,70.71,70.85,5020.0,70.76,70.85,70.71,70.85,5020.0
2015-11-05 15:45:00,70.85,70.91,70.73,70.77,8638.0,70.85,70.91,70.73,70.77,8638.0
2015-11-05 15:50:00,70.76,70.76,70.59,70.67,15466.0,70.76,70.76,70.59,70.67,15466.0
2015-11-05 15:55:00,70.71,70.73,70.59,70.7,18972.0,70.71,70.73,70.59,70.7,18972.0
2015-11-06 09:30:00,70.6,70.99,70.39,70.52,14554.0,70.6,70.99,70.39,70.52,14554.0
2015-11-06 09:35:00,70.58,70.6,70.33,70.33,2700.0,70.58,70.6,70.33,70.33,2700.0
2015-11-06 09:40:00,70.56,70.6,70.5,70.5,1000.0,70.56,70.6,70.5,70.5,1000.0
2015-11-06 09:45:00,70.48,70.58,70.48,70.58,400.0,70.48,70.58,70.48,70.58,400.0
2015-11-06 09:50:00,70.51,70.51,70.26,70.26,5760.0,70.51,70.51,70.26,70.26,5760.0
2015-11-06 09:55:00,70.2,70.43,70.2,70.43,8978.0,70.2,70.43,70.2,70.43,8978.0
2015-11-06 10:00:00,70.41,70.42,70.12,70.23,12390.0,70.41,70.42,70.12,70.23,12390.0
2015-11-06 10:05:00,70.18,70.18,69.98,69.98,3464.0,70.18,70.18,69.98,69.98,3464.0
2015-11-06 10:10:00,69.92,70.14,69.91,70.12,7800.0,69.92,70.14,69.91,70.12,7800.0
2015-11-06 10:15:00,70.13,70.14,70.01,70.02,5498.0,70.13,70.14,70.01,70.02,5498.0
2015-11-06 10:20:00,70.07,70.15,69.91,70.0,13400.0,70.07,70.15,69.91,70.0,13400.0
2015-11-06 10:25:00,69.91,70.38,69.91,70.24,41950.0,69.91,70.38,69.91,70.24,41950.0
2015-11-06 10:30:00,70.24,70.33,70.24,70.27,4800.0,70.24,70.33,70.24,70.27,4800.0
2015-11-06 10:35:00,70.11,70.48,70.1,70.46,4564.0,70.11,70.48,70.1,70.46,4564.0
2015-11-06 10:40:00,70.49,70.5,70.41,70.5,2090.0,70.49,70.5,70.41,70.5,2090.0
2015-11-06 10:45:00,70.53,70.67,70.53,70.54,3000.0,70.53,70.67,70.53,70.54,3000.0
2015-11-06 10:50:00,70.5,70.61,70.45,70.45,6028.0,70.5,70.61,70.45,70.45,6028.0
2015-11-06 10:55:00,70.48,70.54,70.41,70.54,2524.0,70.48,70.54,70.41,70.54,2524.0
2015-11-06 11:00:00,70.53,70.55,70.43,70.55,3950.0,70.53,70.55,70.43,70.55,3950.0
2015-11-06 11:05:00,70.58,70.61,70.49,70.5,4400.0,70.58,70.61,70.49,70.5,4400.0
2015-11-06 11:10:00,70.5,70.64,70.46,70.59,9894.0,70.5,70.64,70.46,70.59,9894.0
2015-11-06 11:15:00,70.59,70.59,70.47,70.48,2896.0,70.59,70.59,70.47,70.48,2896.0
2015-11-06 11:20:00,70.51,70.51,70.37,70.44,11300.0,70.51,70.51,70.37,70.44,11300.0
2015-11-06 11:25:00,70.41,70.49,70.36,70.36,8956.0,70.41,70.49,70.36,70.36,8956.0
2015-11-06 11:30:00,70.37,70.41,70.34,70.4,1200.0,70.37,70.41,70.34,70.4,1200.0
2015-11-06 11:35:00,70.38,70.44,70.37,70.44,3582.0,70.38,70.44,70.37,70.44,3582.0
2015-11-06 11:40:00,70.41,70.42,70.38,70.42,1800.0,70.41,70.42,70.38,70.42,1800.0
2015-11-06 11:45:00,70.47,70.58,70.43,70.53,2800.0,70.47,70.58,70.43,70.53,2800.0
2015-11-06 11:50:00,70.54,70.63,70.53,70.61,4600.0,70.54,70.63,70.53,70.61,4600.0
2015-11-06 11:55:00,70.6,70.63,70.56,70.56,1200.0,70.6,70.63,70.56,70.56,1200.0
2015-11-06 12:00:00,70.5,70.56,70.49,70.53,2218.0,70.5,70.56,70.49,70.53,2218.0
2015-11-06 12:05:00,70.5,70.52,70.43,70.45,12864.0,70.5,70.52,70.43,70.45,12864.0
2015-11-06 12:10:00,70.48,70.51,70.44,70.48,3088.0,70.48,70.51,70.44,70.48,3088.0
2015-11-06 12:15:00,70.48,70.49,70.41,70.42,4200.0,70.48,70.49,70.41,70.42,4200.0
2015-11-06 12:20:00,70.42,70.42,70.25,70.27,3730.0,70.42,70.42,70.25,70.27,3730.0
2015-11-06 12:25:00,70.29,70.3,70.18,70.22,6400.0,70.29,70.3,70.18,70.22,6400.0
2015-11-06 12:30:00,70.15,70.39,70.15,70.39,2792.0,70.15,70.39,70.15,70.39,2792.0
2015-11-06 12:35:00,70.4,70.44,70.35,70.37,5600.0,70.4,70.44,70.35,70.37,5600.0
2015-11-06 12:40:00,70.4,70.48,70.34,70.45,8400.0,70.4,70.48,70.34,70.45,8400.0
2015-11-06 12:45:00,70.53,70.54,70.36,70.39,6800.0,70.53,70.54,70.36,70.39,6800.0
2015-11-06 12:50:00,70.4,70.4,70.4,70.4,200.0,70.4,70.4,70.4,70.4,200.0
2015-11-06 12:55:00,70.35,70.41,70.27,70.3,7200.0,70.35,70.41,70.27,70.3,7200.0
2015-11-06 13:00:00,70.36,70.53,70.36,70.44,7200.0,70.36,70.53,70.36,70.44,7200.0
2015-11-06 13:05:00,70.45,70.47,70.41,70.43,1600.0,70.45,70.47,70.41,70.43,1600.0
2015-11-06 13:10:00,70.45,70.49,70.45,70.49,600.0,70.45,70.49,70.45,70.49,600.0
2015-11-06 13:15:00,70.45,70.5,70.42,70.45,6600.0,70.45,70.5,70.42,70.45,6600.0
2015-11-06 13:20:00,70.5,70.52,70.5,70.5,1600.0,70.5,70.52,70.5,70.5,1600.0
2015-11-06 13:25:00,70.49,70.55,70.47,70.52,10600.0,70.49,70.55,70.47,70.52,10600.0
2015-11-06 13:30:00,70.52,70.52,70.47,70.48,9638.0,70.52,70.52,70.47,70.48,9638.0
2015-11-06 13:35:00,70.44,70.47,70.36,70.43,9400.0,70.44,70.47,70.36,70.43,9400.0
2015-11-06 13:40:00,70.48,70.49,70.42,70.42,2200.0,70.48,70.49,70.42,70.42,2200.0
2015-11-06 13:45:00,70.38,70.45,70.34,70.44,8200.0,70.38,70.45,70.34,70.44,8200.0
2015-11-06 13:50:00,70.45,70.56,70.45,70.54,5700.0,70.45,70.56,70.45,70.54,5700.0
2015-11-06 13:55:00,70.55,70.55,70.5,70.5,1800.0,70.55,70.55,70.5,70.5,1800.0
2015-11-06 14:00:00,70.52,70.63,70.49,70.62,8600.0,70.52,70.63,70.49,70.62,8600.0
2015-11-06 14:05:00,70.62,70.62,70.59,70.61,3600.0,70.62,70.62,70.59,70.61,3600.0
2015-11-06 14:10:00,70.59,70.62,70.52,70.52,2980.0,70.59,70.62,70.52,70.52,2980.0
2015-11-06 14:15:00,70.55,70.59,70.51,70.54,3800.0,70.55,70.59,70.51,70.54,3800.0
2015-11-06 14:20:00,70.51,70.62,70.51,70.6,5800.0,70.51,70.62,70.51,70.6,5800.0
2015-11-06 14:25:00,70.66,70.66,70.58,70.58,2600.0,70.66,70.66,70.58,70.58,2600.0
2015-11-06 14:30:00,70.56,70.67,70.56,70.58,7552.0,70.56,70.67,70.56,70.58,7552.0
2015-11-06 14:35:00,70.6,70.6,70.47,70.47,6742.0,70.6,70.6,70.47,70.47,6742.0
2015-11-06 14:40:00,70.47,70.47,70.32,70.32,4600.0,70.47,70.47,70.32,70.32,4600.0
2015-11-06 14:45:00,70.29,70.35,70.22,70.28,5096.0,70.29,70.35,70.22,70.28,5096.0
2015-11-06 14:50:00,70.26,70.37,70.22,70.33,8184.0,70.26,70.37,70.22,70.33,8184.0
2015-11-06 14:55:00,70.29,70.36,70.29,70.34,4478.0,70.29,70.36,70.29,70.34,4478.0
2015-11-06 15:00:00,70.36,70.4,70.35,70.37,17456.0,70.36,70.4,70.35,70.37,17456.0
2015-11-06 15:05:00,70.36,70.44,70.36,70.41,13372.0,70.36,70.44,70.36,70.41,13372.0
2015-11-06 15:10:00,70.41,70.41,70.28,70.34,13200.0,70.41,70.41,70.28,70.34,13200.0
2015-11-06 15:15:00,70.33,70.34,70.28,70.28,18800.0,70.33,70.34,70.28,70.28,18800.0
2015-11-06 15:20:00,70.28,70.28,70.18,70.26,26000.0,70.28,70.28,70.18,70.26,26000.0
2015-11-06 15:25:00,70.28,70.3,70.24,70.3,10900.0,70.28,70.3,70.24,70.3,10900.0
2015-11-06 15:30:00,70.31,70.44,70.29,70.43,15400.0,70.31,70.44,70.29,70.43,15400.0
2015-11-06 15:35:00,70.44,70.47,70.4,70.41,17020.0,70.44,70.47,70.4,70.41,17020.0
2015-11-06 15:40:00,70.41,70.41,70.29,70.41,16046.0,70.41,70.41,70.29,70.41,16046.0
2015-11-06 15:45:00,70.41,70.52,70.41,70.51,21000.0,70.41,70.52,70.41,70.51,21000.0
2015-11-06 15:50:00,70.51,70.59,70.46,70.46,19414.0,70.51,70.59,70.46,70.46,19414.0
2015-11-06 15:55:00,70.45,70.56,70.4,70.52,29238.0,70.45,70.56,70.4,70.52,29238.0
2015-11-09 09:30:00,70.01,70.42,70.01,70.41,6592.0,70.01,70.42,70.01,70.41,6592.0
2015-11-09 09:35:00,70.51,70.71,70.48,70.59,3521.0,70.51,70.71,70.48,70.59,3521.0
2015-11-09 09:40:00,70.6,70.66,70.28,70.56,2232.0,70.6,70.66,70.28,70.56,2232.0
2015-11-09 09:45:00,70.67,70.76,70.56,70.56,5600.0,70.67,70.76,70.56,70.56,5600.0
2015-11-09 09:50:00,70.66,70.81,70.64,70.69,2954.0,70.66,70.81,70.64,70.69,2954.0
2015-11-09 09:55:00,70.69,70.73,70.61,70.7,1700.0,70.69,70.73,70.61,70.7,1700.0
2015-11-09 10:00:00,70.66,70.71,70.43,70.49,7000.0,70.66,70.71,70.43,70.49,7000.0
2015-11-09 10:05:00,70.53,70.53,70.23,70.23,5100.0,70.53,70.53,70.23,70.23,5100.0
2015-11-09 10:10:00,70.2,70.32,70.1,70.17,7530.0,70.2,70.32,70.1,70.17,7530.0
2015-11-09 10:15:00,70.27,70.27,69.96,70.03,5210.0,70.27,70.27,69.96,70.03,5210.0
2015-11-09 10:20:00,70.01,70.06,69.9,69.95,1300.0,70.01,70.06,69.9,69.95,1300.0
2015-11-09 10:25:00,69.97,70.15,69.95,70.02,4200.0,69.97,70.15,69.95,70.02,4200.0
2015-11-09 10:30:00,69.99,70.04,69.91,69.98,1700.0,69.99,70.04,69.91,69.98,1700.0
2015-11-09 10:35:00,69.98,70.25,69.97,70.25,7082.0,69.98,70.25,69.97,70.25,7082.0
2015-11-09 10:40:00,70.25,70.37,70.24,70.36,3250.0,70.25,70.37,70.24,70.36,3250.0
2015-11-09 10:45:00,70.4,70.55,70.31,70.41,2323.0,70.4,70.55,70.31,70.41,2323.0
2015-11-09 10:50:00,70.57,70.67,70.53,70.67,2200.0,70.57,70.67,70.53,70.67,2200.0
2015-11-09 10:55:00,70.72,70.74,70.59,70.72,1415.0,70.72,70.74,70.59,70.72,1415.0
2015-11-09 11:00:00,70.69,70.69,70.58,70.59,1200.0,70.69,70.69,70.58,70.59,1200.0
2015-11-09 11:05:00,70.48,70.51,70.4,70.4,2500.0,70.48,70.51,70.4,70.4,2500.0
2015-11-09 11:10:00,70.47,70.53,70.4,70.46,1809.0,70.47,70.53,70.4,70.46,1809.0
2015-11-09 11:15:00,70.4,70.51,70.28,70.36,3052.0,70.4,70.51,70.28,70.36,3052.0
2015-11-09 11:20:00,70.34,70.45,70.3,70.45,2000.0,70.34,70.45,70.3,70.45,2000.0
2015-11-09 11:25:00,70.46,70.55,70.28,70.34,4063.0,70.46,70.55,70.28,70.34,4063.0
2015-11-09 11:30:00,70.28,70.49,70.28,70.39,5500.0,70.28,70.49,70.28,70.39,5500.0
2015-11-09 11:35:00,70.48,70.69,70.48,70.48,9500.0,70.48,70.69,70.48,70.48,9500.0
2015-11-09 11:40:00,70.54,70.65,70.54,70.58,2100.0,70.54,70.65,70.54,70.58,2100.0
2015-11-09 11:45:00,70.56,70.56,70.49,70.51,2100.0,70.56,70.56,70.49,70.51,2100.0
2015-11-09 11:50:00,70.53,70.53,70.32,70.44,4100.0,70.53,70.53,70.32,70.44,4100.0
2015-11-09 11:55:00,70.48,70.48,70.16,70.17,7797.0,70.48,70.48,70.16,70.17,7797.0
2015-11-09 12:00:00,70.24,70.24,69.92,69.98,2350.0,70.24,70.24,69.92,69.98,2350.0
2015-11-09 12:05:00,70.0,70.0,69.89,69.89,1500.0,70.0,70.0,69.89,69.89,1500.0
2015-11-09 12:10:00,70.0,70.01,69.94,69.96,1664.0,70.0,70.01,69.94,69.96,1664.0
2015-11-09 12:15:00,69.94,70.01,69.94,70.0,1545.0,69.94,70.01,69.94,70.0,1545.0
2015-11-09 12:20:00,70.0,70.06,69.93,70.03,1300.0,70.0,70.06,69.93,70.03,1300.0
2015-11-09 12:25:00,70.01,70.11,70.01,70.1,1400.0,70.01,70.11,70.01,70.1,1400.0
2015-11-09 12:30:00,70.17,70.21,70.14,70.21,1900.0,70.17,70.21,70.14,70.21,1900.0
2015-11-09 12:35:00,70.16,70.22,70.16,70.18,1000.0,70.16,70.22,70.16,70.18,1000.0
2015-11-09 12:40:00,70.18,70.25,70.15,70.2,2300.0,70.18,70.25,70.15,70.2,2300.0
2015-11-09 12:45:00,70.21,70.23,70.11,70.11,1350.0,70.21,70.23,70.11,70.11,1350.0
2015-11-09 12:50:00,70.17,70.17,70.1,70.1,1800.0,70.17,70.17,70.1,70.1,1800.0
2015-11-09 12:55:00,70.1,70.1,69.98,70.05,2200.0,70.1,70.1,69.98,70.05,2200.0
2015-11-09 13:00:00,69.89,69.9,69.85,69.9,500.0,69.89,69.9,69.85,69.9,500.0
2015-11-09 13:05:00,69.88,69.98,69.57,69.68,6000.0,69.88,69.98,69.57,69.68,6000.0
2015-11-09 13:10:00,69.63,69.69,69.63,69.67,2300.0,69.63,69.69,69.63,69.67,2300.0
2015-11-09 13:15:00,69.66,69.66,69.51,69.51,4177.0,69.66,69.66,69.51,69.51,4177.0
2015-11-09 13:20:00,69.51,69.62,69.25,69.5,23201.0,69.51,69.62,69.25,69.5,23201.0
2015-11-09 13:25:00,69.56,69.73,69.56,69.64,4144.0,69.56,69.73,69.56,69.64,4144.0
2015-11-09 13:30:00,69.63,69.65,69.56,69.6,1800.0,69.63,69.65,69.56,69.6,1800.0
2015-11-09 13:35:00,69.72,69.79,69.6,69.63,3500.0,69.72,69.79,69.6,69.63,3500.0
2015-11-09 13:40:00,69.64,69.65,69.64,69.65,400.0,69.64,69.65,69.64,69.65,400.0
2015-11-09 13:45:00,69.7,69.76,69.62,69.75,4350.0,69.7,69.76,69.62,69.75,4350.0
2015-11-09 13:50:00,69.74,69.94,69.74,69.91,5900.0,69.74,69.94,69.74,69.91,5900.0
2015-11-09 13:55:00,69.92,69.99,69.81,69.82,6500.0,69.92,69.99,69.81,69.82,6500.0
2015-11-09 14:00:00,69.79,70.05,69.79,69.98,5761.0,69.79,70.05,69.79,69.98,5761.0
2015-11-09 14:05:00,69.94,70.05,69.94,70.02,2698.0,69.94,70.05,69.94,70.02,2698.0
2015-11-09 14:10:00,70.04,70.05,69.99,69.99,2333.0,70.04,70.05,69.99,69.99,2333.0
2015-11-09 14:15:00,70.01,70.22,69.97,70.2,3700.0,70.01,70.22,69.97,70.2,3700.0
2015-11-09 14:20:00,70.23,70.42,70.23,70.35,4102.0,70.23,70.42,70.23,70.35,4102.0
2015-11-09 14:25:00,70.37,70.42,70.35,70.39,4486.0,70.37,70.42,70.35,70.39,4486.0
2015-11-09 14:30:00,70.38,70.47,70.35,70.4,5148.0,70.38,70.47,70.35,70.4,5148.0
2015-11-09 14:35:00,70.4,70.44,70.32,70.33,2100.0,70.4,70.44,70.32,70.33,2100.0
2015-11-09 14:40:00,70.33,70.39,70.29,70.39,2200.0,70.33,70.39,70.29,70.39,2200.0
2015-11-09 14:45:00,70.4,70.43,70.29,70.29,4757.0,70.4,70.43,70.29,70.29,4757.0
2015-11-09 14:50:00,70.32,70.44,70.3,70.35,2400.0,70.32,70.44,70.3,70.35,2400.0
2015-11-09 14:55:00,70.37,70.41,70.34,70.41,1200.0,70.37,70.41,70.34,70.41,1200.0
2015-11-09 15:00:00,70.36,70.37,70.16,70.32,4360.0,70.36,70.37,70.16,70.32,4360.0
2015-11-09 15:05:00,70.39,70.46,70.35,70.45,5738.0,70.39,70.46,70.35,70.45,5738.0
2015-11-09 15:10:00,70.47,70.47,70.38,70.39,2800.0,70.47,70.47,70.38,70.39,2800.0
2015-11-09 15:15:00,70.39,70.43,70.31,70.36,4161.0,70.39,70.43,70.31,70.36,4161.0
2015-11-09 15:20:00,70.45,70.5,70.33,70.45,6902.0,70.45,70.5,70.33,70.45,6902.0
2015-11-09 15:25:00,70.43,70.61,70.42,70.61,6755.0,70.43,70.61,70.42,70.61,6755.0
2015-11-09 15:30:00,70.6,70.85,70.6,70.85,2468.0,70.6,70.85,70.6,70.85,2468.0
2015-11-09 15:35:00,70.81,70.92,70.69,70.92,5900.0,70.81,70.92,70.69,70.92,5900.0
2015-11-09 15:40:00,70.86,70.92,70.79,70.82,11507.0,70.86,70.92,70.79,70.82,11507.0
2015-11-09 15:45:00,70.82,70.9,70.78,70.83,18272.0,70.82,70.9,70.78,70.83,18272.0
2015-11-09 15:50:00,70.81,70.85,70.81,70.82,27811.0,70.81,70.85,70.81,70.82,27811.0
2015-11-09 15:55:00,70.82,70.83,70.59,70.69,18810.0,70.82,70.83,70.59,70.69,18810.0
2015-11-10 09:30:00,70.45,70.86,69.42,70.38,6442.0,70.45,70.86,69.42,70.38,6442.0
2015-11-10 09:35:00,70.28,70.85,70.28,70.78,2700.0,70.28,70.85,70.28,70.78,2700.0
2015-11-10 09:40:00,70.7,71.16,70.57,70.9,9975.0,70.7,71.16,70.57,70.9,9975.0
2015-11-10 09:45:00,70.77,71.07,70.76,70.92,6800.0,70.77,71.07,70.76,70.92,6800.0
2015-11-10 09:50:00,71.08,71.08,70.76,70.83,23250.0,71.08,71.08,70.76,70.83,23250.0
2015-11-10 09:55:00,70.71,70.87,70.6,70.76,3000.0,70.71,70.87,70.6,70.76,3000.0
2015-11-10 10:00:00,70.84,71.01,70.68,70.87,10722.0,70.84,71.01,70.68,70.87,10722.0
2015-11-10 10:05:00,70.69,70.86,70.65,70.76,22100.0,70.69,70.86,70.65,70.76,22100.0
2015-11-10 10:10:00,70.78,70.79,70.52,70.52,8435.0,70.78,70.79,70.52,70.52,8435.0
2015-11-10 10:15:00,70.41,70.55,70.31,70.31,3805.0,70.41,70.55,70.31,70.31,3805.0
2015-11-10 10:20:00,70.29,70.29,70.1,70.18,2218.0,70.29,70.29,70.1,70.18,2218.0
2015-11-10 10:25:00,70.19,70.19,69.93,70.01,6682.0,70.19,70.19,69.93,70.01,6682.0
2015-11-10 10:30:00,69.94,70.1,69.9,70.04,2181.0,69.94,70.1,69.9,70.04,2181.0
2015-11-10 10:35:00,70.04,70.2,70.01,70.2,1800.0,70.04,70.2,70.01,70.2,1800.0
2015-11-10 10:40:00,70.21,70.27,70.12,70.13,2700.0,70.21,70.27,70.12,70.13,2700.0
2015-11-10 10:45:00,70.17,70.29,70.13,70.25,1800.0,70.17,70.29,70.13,70.25,1800.0
2015-11-10 10:50:00,70.26,70.41,70.26,70.41,3400.0,70.26,70.41,70.26,70.41,3400.0
2015-11-10 10:55:00,70.33,70.41,70.32,70.39,2000.0,70.33,70.41,70.32,70.39,2000.0
2015-11-10 11:00:00,70.39,70.39,70.17,70.27,1900.0,70.39,70.39,70.17,70.27,1900.0
2015-11-10 11:05:00,70.27,70.33,70.25,70.26,2548.0,70.27,70.33,70.25,70.26,2548.0
2015-11-10 11:10:00,70.29,70.29,70.2,70.22,4968.0,70.29,70.29,70.2,70.22,4968.0
2015-11-10 11:15:00,70.25,70.36,70.21,70.29,1900.0,70.25,70.36,70.21,70.29,1900.0
2015-11-10 11:20:00,70.25,70.33,70.24,70.29,1702.0,70.25,70.33,70.24,70.29,1702.0
2015-11-10 11:25:00,70.29,70.29,70.06,70.17,3100.0,70.29,70.29,70.06,70.17,3100.0
2015-11-10 11:30:00,70.29,70.29,70.2,70.27,600.0,70.29,70.29,70.2,70.27,600.0
2015-11-10 11:35:00,70.29,70.29,70.17,70.18,1400.0,70.29,70.29,70.17,70.18,1400.0
2015-11-10 11:40:00,70.21,70.36,70.21,70.33,2300.0,70.21,70.36,70.21,70.33,2300.0
2015-11-10 11:45:00,70.31,70.37,70.29,70.29,1247.0,70.31,70.37,70.29,70.29,1247.0
2015-11-10 11:50:00,70.29,70.36,70.29,70.3,2700.0,70.29,70.36,70.29,70.3,2700.0
2015-11-10 11:55:00,70.3,70.4,70.29,70.33,2100.0,70.3,70.4,70.29,70.33,2100.0
2015-11-10 12:00:00,70.38,70.39,70.21,70.21,1400.0,70.38,70.39,70.21,70.21,1400.0
2015-11-10 12:05:00,70.21,70.3,70.21,70.3,500.0,70.21,70.3,70.21,70.3,500.0
2015-11-10 12:10:00,70.32,70.49,70.32,70.46,2500.0,70.32,70.49,70.32,70.46,2500.0
2015-11-10 12:15:00,70.36,70.47,70.36,70.43,1925.0,70.36,70.47,70.36,70.43,1925.0
2015-11-10 12:20:00,70.46,70.48,70.4,70.4,1000.0,70.46,70.48,70.4,70.4,1000.0
2015-11-10 12:25:00,70.42,70.51,70.42,70.47,2556.0,70.42,70.51,70.42,70.47,2556.0
2015-11-10 12:30:00,70.41,70.48,70.4,70.4,2300.0,70.41,70.48,70.4,70.4,2300.0
2015-11-10 12:35:00,70.4,70.45,70.39,70.39,700.0,70.4,70.45,70.39,70.39,700.0
2015-11-10 12:40:00,70.39,70.45,70.36,70.4,2506.0,70.39,70.45,70.36,70.4,2506.0
2015-11-10 12:45:00,70.39,70.47,70.36,70.36,2100.0,70.39,70.47,70.36,70.36,2100.0
2015-11-10 12:50:00,70.37,70.42,70.33,70.36,2114.0,70.37,70.42,70.33,70.36,2114.0
2015-11-10 12:55:00,70.36,70.36,70.33,70.33,400.0,70.36,70.36,70.33,70.33,400.0
2015-11-10 13:00:00,70.33,70.42,70.27,70.37,3900.0,70.33,70.42,70.27,70.37,3900.0
2015-11-10 13:05:00,70.37,70.43,70.28,70.43,2530.0,70.37,70.43,70.28,70.43,2530.0
2015-11-10 13:10:00,70.49,70.49,70.39,70.39,1400.0,70.49,70.49,70.39,70.39,1400.0
2015-11-10 13:15:00,70.39,70.39,70.38,70.38,300.0,70.39,70.39,70.38,70.38,300.0
2015-11-10 13:20:00,70.43,70.51,70.41,70.41,3030.0,70.43,70.51,70.41,70.41,3030.0
2015-11-10 13:25:00,70.46,70.51,70.44,70.48,1200.0,70.46,70.51,70.44,70.48,1200.0
2015-11-10 13:30:00,70.48,70.52,70.42,70.44,1500.0,70.48,70.52,70.42,70.44,1500.0
2015-11-10 13:35:00,70.46,70.49,70.42,70.45,2300.0,70.46,70.49,70.42,70.45,2300.0
2015-11-10 13:40:00,70.45,70.5,70.38,70.38,4002.0,70.45,70.5,70.38,70.38,4002.0
2015-11-10 13:45:00,70.39,70.47,70.39,70.44,2100.0,70.39,70.47,70.39,70.44,2100.0
2015-11-10 13:50:00,70.44,70.52,70.44,70.52,1100.0,70.44,70.52,70.44,70.52,1100.0
2015-11-10 13:55:00,70.49,70.49,70.42,70.42,1800.0,70.49,70.49,70.42,70.42,1800.0
2015-11-10 14:00:00,70.42,70.44,70.38,70.42,1300.0,70.42,70.44,70.38,70.42,1300.0
2015-11-10 14:05:00,70.43,70.44,70.08,70.08,6086.0,70.43,70.44,70.08,70.08,6086.0
2015-11-10 14:10:00,70.13,70.3,70.08,70.27,4201.0,70.13,70.3,70.08,70.27,4201.0
2015-11-10 14:15:00,70.25,70.34,70.25,70.31,1600.0,70.25,70.34,70.25,70.31,1600.0
2015-11-10 14:20:00,70.3,70.33,70.21,70.26,6085.0,70.3,70.33,70.21,70.26,6085.0
2015-11-10 14:25:00,70.29,70.29,70.16,70.24,6500.0,70.29,70.29,70.16,70.24,6500.0
2015-11-10 14:30:00,70.27,70.49,70.18,70.49,13300.0,70.27,70.49,70.18,70.49,13300.0
2015-11-10 14:35:00,70.48,70.58,70.45,70.58,5611.0,70.48,70.58,70.45,70.58,5611.0
2015-11-10 14:40:00,70.58,70.77,70.58,70.77,2500.0,70.58,70.77,70.58,70.77,2500.0
2015-11-10 14:45:00,70.75,70.77,70.66,70.68,4300.0,70.75,70.77,70.66,70.68,4300.0
2015-11-10 14:50:00,70.68,70.73,70.55,70.55,2100.0,70.68,70.73,70.55,70.55,2100.0
2015-11-10 14:55:00,70.55,70.67,70.55,70.63,2248.0,70.55,70.67,70.55,70.63,2248.0
2015-11-10 15:00:00,70.59,70.76,70.56,70.69,6049.0,70.59,70.76,70.56,70.69,6049.0
2015-11-10 15:05:00,70.72,70.76,70.66,70.73,2870.0,70.72,70.76,70.66,70.73,2870.0
2015-11-10 15:10:00,70.72,70.75,70.67,70.74,3200.0,70.72,70.75,70.67,70.74,3200.0
2015-11-10 15:15:00,70.74,70.75,70.72,70.73,2500.0,70.74,70.75,70.72,70.73,2500.0
2015-11-10 15:20:00,70.75,70.77,70.71,70.72,4375.0,70.75,70.77,70.71,70.72,4375.0
2015-11-10 15:25:00,70.72,70.72,70.64,70.69,1500.0,70.72,70.72,70.64,70.69,1500.0
2015-11-10 15:30:00,70.65,70.83,70.65,70.78,7768.0,70.65,70.83,70.65,70.78,7768.0
2015-11-10 15:35:00,70.77,70.84,70.74,70.77,4028.0,70.77,70.84,70.74,70.77,4028.0
2015-11-10 15:40:00,70.8,70.87,70.79,70.83,2506.0,70.8,70.87,70.79,70.83,2506.0
2015-11-10 15:45:00,70.83,70.89,70.78,70.87,5448.0,70.83,70.89,70.78,70.87,5448.0
2015-11-10 15:50:00,70.88,70.89,70.69,70.77,9164.0,70.88,70.89,70.69,70.77,9164.0
2015-11-10 15:55:00,70.81,70.87,70.63,70.86,27445.0,70.81,70.87,70.63,70.86,27445.0
2015-11-11 09:30:00,71.34,71.34,70.39,70.81,3964.0,71.34,71.34,70.39,70.81,3964.0
2015-11-11 09:35:00,71.04,71.04,70.07,70.33,8400.0,71.04,71.04,70.07,70.33,8400.0
2015-11-11 09:40:00,70.23,70.23,70.05,70.17,2300.0,70.23,70.23,70.05,70.17,2300.0
2015-11-11 09:45:00,70.14,70.26,69.93,69.96,10900.0,70.14,70.26,69.93,69.96,10900.0
2015-11-11 09:50:00,70.0,70.0,69.71,69.82,14870.0,70.0,70.0,69.71,69.82,14870.0
2015-11-11 09:55:00,69.88,69.99,69.86,69.95,1873.0,69.88,69.99,69.86,69.95,1873.0
2015-11-11 10:00:00,70.03,70.04,69.83,69.9,3575.0,70.03,70.04,69.83,69.9,3575.0
2015-11-11 10:05:00,69.95,69.95,69.84,69.88,2500.0,69.95,69.95,69.84,69.88,2500.0
2015-11-11 10:10:00,69.84,69.91,69.6,69.6,5658.0,69.84,69.91,69.6,69.6,5658.0
2015-11-11 10:15:00,69.6,69.6,69.29,69.29,5800.0,69.6,69.6,69.29,69.29,5800.0
2015-11-11 10:20:00,69.3,69.47,69.27,69.35,14900.0,69.3,69.47,69.27,69.35,14900.0
2015-11-11 10:25:00,69.3,69.3,69.23,69.28,1500.0,69.3,69.3,69.23,69.28,1500.0
2015-11-11 10:30:00,69.32,69.43,69.23,69.29,10500.0,69.32,69.43,69.23,69.29,10500.0
2015-11-11 10:35:00,69.28,69.29,69.0,69.0,18179.0,69.28,69.29,69.0,69.0,18179.0
2015-11-11 10:40:00,69.01,69.31,69.0,69.28,6358.0,69.01,69.31,69.0,69.28,6358.0
2015-11-11 10:45:00,69.3,69.63,69.3,69.59,4100.0,69.3,69.63,69.3,69.59,4100.0
2015-11-11 10:50:00,69.58,69.63,69.53,69.53,2600.0,69.58,69.63,69.53,69.53,2600.0
2015-11-11 10:55:00,69.55,69.55,69.35,69.36,4816.0,69.55,69.55,69.35,69.36,4816.0
2015-11-11 11:00:00,69.41,69.55,69.38,69.55,4700.0,69.41,69.55,69.38,69.55,4700.0
2015-11-11 11:05:00,69.54,69.54,69.45,69.45,1958.0,69.54,69.54,69.45,69.45,1958.0
2015-11-11 11:10:00,69.45,69.51,69.37,69.51,2500.0,69.45,69.51,69.37,69.51,2500.0
2015-11-11 11:15:00,69.49,69.49,69.45,69.48,1100.0,69.49,69.49,69.45,69.48,1100.0
2015-11-11 11:20:00,69.48,69.5,69.41,69.41,5200.0,69.48,69.5,69.41,69.41,5200.0
2015-11-11 11:25:00,69.41,69.41,69.34,69.34,700.0,69.41,69.41,69.34,69.34,700.0
2015-11-11 11:30:00,69.38,69.49,69.32,69.49,5300.0,69.38,69.49,69.32,69.49,5300.0
2015-11-11 11:35:00,69.49,69.53,69.46,69.52,3252.0,69.49,69.53,69.46,69.52,3252.0
2015-11-11 11:40:00,69.55,69.61,69.53,69.61,5100.0,69.55,69.61,69.53,69.61,5100.0
2015-11-11 11:45:00,69.64,69.66,69.61,69.61,3100.0,69.64,69.66,69.61,69.61,3100.0
2015-11-11 11:50:00,69.69,69.74,69.58,69.58,4972.0,69.69,69.74,69.58,69.58,4972.0
2015-11-11 11:55:00,69.56,69.63,69.56,69.58,1100.0,69.56,69.63,69.56,69.58,1100.0
2015-11-11 12:00:00,69.66,69.66,69.47,69.49,4100.0,69.66,69.66,69.47,69.49,4100.0
2015-11-11 12:05:00,69.43,69.49,69.36,69.41,5092.0,69.43,69.49,69.36,69.41,5092.0
2015-11-11 12:10:00,69.44,69.54,69.44,69.54,1600.0,69.44,69.54,69.44,69.54,1600.0
2015-11-11 12:15:00,69.59,69.7,69.58,69.7,700.0,69.59,69.7,69.58,69.7,700.0
2015-11-11 12:20:00,69.61,69.81,69.59,69.67,3248.0,69.61,69.81,69.59,69.67,3248.0
2015-11-11 12:25:00,69.73,69.74,69.63,69.63,4512.0,69.73,69.74,69.63,69.63,4512.0
2015-11-11 12:30:00,69.65,69.74,69.65,69.69,3180.0,69.65,69.74,69.65,69.69,3180.0
2015-11-11 12:35:00,69.69,69.78,69.66,69.7,14500.0,69.69,69.78,69.66,69.7,14500.0
2015-11-11 12:40:00,69.74,69.81,69.73,69.81,1600.0,69.74,69.81,69.73,69.81,1600.0
2015-11-11 12:45:00,69.81,69.82,69.73,69.74,1800.0,69.81,69.82,69.73,69.74,1800.0
2015-11-11 12:50:00,69.74,69.74,69.66,69.66,1600.0,69.74,69.74,69.66,69.66,1600.0
2015-11-11 12:55:00,69.66,69.68,69.44,69.54,2300.0,69.66,69.68,69.44,69.54,2300.0
2015-11-11 13:00:00,69.52,69.68,69.52,69.68,2200.0,69.52,69.68,69.52,69.68,2200.0
2015-11-11 13:05:00,69.67,69.67,69.49,69.61,3910.0,69.67,69.67,69.49,69.61,3910.0
2015-11-11 13:10:00,69.61,69.61,69.54,69.61,1400.0,69.61,69.61,69.54,69.61,1400.0
2015-11-11 13:15:00,69.53,69.67,69.45,69.67,2620.0,69.53,69.67,69.45,69.67,2620.0
2015-11-11 13:20:00,69.67,69.74,69.65,69.67,2600.0,69.67,69.74,69.65,69.67,2600.0
2015-11-11 13:25:00,69.63,69.63,69.45,69.53,4529.0,69.63,69.63,69.45,69.53,4529.0
2015-11-11 13:30:00,69.42,69.61,69.42,69.61,2996.0,69.42,69.61,69.42,69.61,2996.0
2015-11-11 13:35:00,69.54,69.67,69.46,69.59,5775.0,69.54,69.67,69.46,69.59,5775.0
2015-11-11 13:40:00,69.65,69.78,69.59,69.68,3343.0,69.65,69.78,69.59,69.68,3343.0
2015-11-11 13:45:00,69.77,69.77,69.57,69.57,1887.0,69.77,69.77,69.57,69.57,1887.0
2015-11-11 13:50:00,69.57,69.81,69.57,69.69,3700.0,69.57,69.81,69.57,69.69,3700.0
2015-11-11 13:55:00,69.67,69.76,69.64,69.64,1802.0,69.67,69.76,69.64,69.64,1802.0
2015-11-11 14:00:00,69.65,69.65,69.58,69.58,936.0,69.65,69.65,69.58,69.58,936.0
2015-11-11 14:05:00,69.62,69.84,69.59,69.73,6257.0,69.62,69.84,69.59,69.73,6257.0
2015-11-11 14:10:00,69.79,69.79,69.68,69.72,25593.0,69.79,69.79,69.68,69.72,25593.0
2015-11-11 14:15:00,69.72,69.85,69.69,69.79,5046.0,69.72,69.85,69.69,69.79,5046.0
2015-11-11 14:20:00,69.78,69.84,69.77,69.81,1800.0,69.78,69.84,69.77,69.81,1800.0
2015-11-11 14:25:00,69.81,69.89,69.77,69.8,7730.0,69.81,69.89,69.77,69.8,7730.0
2015-11-11 14:30:00,69.8,69.88,69.79,69.82,5978.0,69.8,69.88,69.79,69.82,5978.0
2015-11-11 14:35:00,69.83,70.11,69.83,69.98,5033.0,69.83,70.11,69.83,69.98,5033.0
2015-11-11 14:40:00,69.98,70.04,69.92,69.92,3700.0,69.98,70.04,69.92,69.92,3700.0
2015-11-11 14:45:00,69.87,69.91,69.82,69.82,2705.0,69.87,69.91,69.82,69.82,2705.0
2015-11-11 14:50:00,69.84,69.9,69.82,69.85,4062.0,69.84,69.9,69.82,69.85,4062.0
2015-11-11 14:55:00,69.82,69.82,69.49,69.56,5500.0,69.82,69.82,69.49,69.56,5500.0
2015-11-11 15:00:00,69.57,69.71,69.55,69.66,3400.0,69.57,69.71,69.55,69.66,3400.0
2015-11-11 15:05:00,69.55,69.76,69.55,69.68,9575.0,69.55,69.76,69.55,69.68,9575.0
2015-11-11 15:10:00,69.71,69.8,69.64,69.8,5800.0,69.71,69.8,69.64,69.8,5800.0
2015-11-11 15:15:00,69.79,69.8,69.71,69.75,5786.0,69.79,69.8,69.71,69.75,5786.0
2015-11-11 15:20:00,69.77,69.91,69.77,69.91,5600.0,69.77,69.91,69.77,69.91,5600.0
2015-11-11 15:25:00,69.91,69.97,69.9,69.97,3200.0,69.91,69.97,69.9,69.97,3200.0
2015-11-11 15:30:00,69.94,69.98,69.89,69.91,3600.0,69.94,69.98,69.89,69.91,3600.0
2015-11-11 15:35:00,69.89,70.01,69.86,69.97,3400.0,69.89,70.01,69.86,69.97,3400.0
2015-11-11 15:40:00,69.98,70.12,69.98,70.12,6478.0,69.98,70.12,69.98,70.12,6478.0
2015-11-11 15:45:00,70.12,70.15,70.02,70.02,4606.0,70.12,70.15,70.02,70.02,4606.0
2015-11-11 15:50:00,70.01,70.01,69.8,69.97,40349.0,70.01,70.01,69.8,69.97,40349.0
2015-11-11 15:55:00,69.99,70.0,69.74,69.74,46914.0,69.99,70.0,69.74,69.74,46914.0
2015-11-12 09:30:00,69.64,69.77,69.13,69.13,8709.0,69.64,69.77,69.13,69.13,8709.0
2015-11-12 09:35:00,69.12,69.12,69.11,69.11,200.0,69.12,69.12,69.11,69.11,200.0
2015-11-12 09:40:00,69.1,69.32,69.08,69.12,1610.0,69.1,69.32,69.08,69.12,1610.0
2015-11-12 09:45:00,69.02,69.19,69.01,69.01,6524.0,69.02,69.19,69.01,69.01,6524.0
2015-11-12 09:50:00,69.01,69.05,68.75,68.75,3960.0,69.01,69.05,68.75,68.75,3960.0
2015-11-12 09:55:00,68.8,68.8,68.66,68.72,2113.0,68.8,68.8,68.66,68.72,2113.0
2015-11-12 10:00:00,68.66,68.69,68.11,68.14,9138.0,68.66,68.69,68.11,68.14,9138.0
2015-11-12 10:05:00,68.14,68.24,67.96,67.97,21912.0,68.14,68.24,67.96,67.97,21912.0
2015-11-12 10:10:00,68.04,68.27,68.02,68.24,15260.0,68.04,68.27,68.02,68.24,15260.0
2015-11-12 10:15:00,68.26,68.53,68.2,68.37,21263.0,68.26,68.53,68.2,68.37,21263.0
2015-11-12 10:20:00,68.35,68.42,68.27,68.4,4600.0,68.35,68.42,68.27,68.4,4600.0
2015-11-12 10:25:00,68.41,68.76,68.36,68.36,13532.0,68.41,68.76,68.36,68.36,13532.0
2015-11-12 10:30:00,68.39,68.59,68.32,68.59,4388.0,68.39,68.59,68.32,68.59,4388.0
2015-11-12 10:35:00,68.6,68.78,68.55,68.7,21483.0,68.6,68.78,68.55,68.7,21483.0
2015-11-12 10:40:00,68.7,68.72,68.6,68.6,3893.0,68.7,68.72,68.6,68.6,3893.0
2015-11-12 10:45:00,68.6,68.6,68.47,68.53,2700.0,68.6,68.6,68.47,68.53,2700.0
2015-11-12 10:50:00,68.51,68.66,68.51,68.63,950.0,68.51,68.66,68.51,68.63,950.0
2015-11-12 10:55:00,68.69,68.88,68.65,68.86,7774.0,68.69,68.88,68.65,68.86,7774.0
2015-11-12 11:00:00,68.9,68.94,68.82,68.91,3976.0,68.9,68.94,68.82,68.91,3976.0
2015-11-12 11:05:00,68.89,68.91,68.68,68.68,7336.0,68.89,68.91,68.68,68.68,7336.0
2015-11-12 11:10:00,68.68,68.69,68.63,68.65,3030.0,68.68,68.69,68.63,68.65,3030.0
2015-11-12 11:15:00,68.63,68.65,68.57,68.65,6526.0,68.63,68.65,68.57,68.65,6526.0
2015-11-12 11:20:00,68.6,68.63,68.39,68.39,15989.0,68.6,68.63,68.39,68.39,15989.0
2015-11-12 11:25:00,68.4,68.59,68.1,68.5,21958.0,68.4,68.59,68.1,68.5,21958.0
2015-11-12 11:30:00,68.51,68.63,68.45,68.54,6500.0,68.51,68.63,68.45,68.54,6500.0
2015-11-12 11:35:00,68.55,68.68,68.5,68.56,9793.0,68.55,68.68,68.5,68.56,9793.0
2015-11-12 11:40:00,68.62,68.69,68.48,68.65,14900.0,68.62,68.69,68.48,68.65,14900.0
2015-11-12 11:45:00,68.58,68.58,68.46,68.5,2934.0,68.58,68.58,68.46,68.5,2934.0
2015-11-12 11:50:00,68.46,68.46,68.43,68.46,2500.0,68.46,68.46,68.43,68.46,2500.0
2015-11-12 11:55:00,68.46,68.57,68.46,68.56,2970.0,68.46,68.57,68.46,68.56,2970.0
2015-11-12 12:00:00,68.54,68.65,68.5,68.52,6180.0,68.54,68.65,68.5,68.52,6180.0
2015-11-12 12:05:00,68.52,68.54,68.45,68.45,2000.0,68.52,68.54,68.45,68.45,2000.0
2015-11-12 12:10:00,68.42,68.49,68.42,68.49,1000.0,68.42,68.49,68.42,68.49,1000.0
2015-11-12 12:15:00,68.46,68.46,68.36,68.36,5750.0,68.46,68.46,68.36,68.36,5750.0
2015-11-12 12:20:00,68.4,68.45,68.35,68.45,3700.0,68.4,68.45,68.35,68.45,3700.0
2015-11-12 12:25:00,68.39,68.55,68.39,68.45,7134.0,68.39,68.55,68.39,68.45,7134.0
2015-11-12 12:30:00,68.45,68.45,68.36,68.36,1650.0,68.45,68.45,68.36,68.36,1650.0
2015-11-12 12:35:00,68.38,68.39,68.31,68.38,4500.0,68.38,68.39,68.31,68.38,4500.0
2015-11-12 12:40:00,68.39,68.5,68.31,68.32,8207.0,68.39,68.5,68.31,68.32,8207.0
2015-11-12 12:45:00,68.31,68.42,68.3,68.34,3900.0,68.31,68.42,68.3,68.34,3900.0
2015-11-12 12:50:00,68.39,68.5,68.31,68.31,6196.0,68.39,68.5,68.31,68.31,6196.0
2015-11-12 12:55:00,68.3,68.33,68.14,68.14,9780.0,68.3,68.33,68.14,68.14,9780.0
2015-11-12 13:00:00,68.21,68.35,68.2,68.21,7917.0,68.21,68.35,68.2,68.21,7917.0
2015-11-12 13:05:00,68.21,68.26,68.0,68.11,13600.0,68.21,68.26,68.0,68.11,13600.0
2015-11-12 13:10:00,68.11,68.11,68.01,68.04,7472.0,68.11,68.11,68.01,68.04,7472.0
2015-11-12 13:15:00,68.03,68.07,68.03,68.05,700.0,68.03,68.07,68.03,68.05,700.0
2015-11-12 13:20:00,68.14,68.15,68.01,68.01,2140.0,68.14,68.15,68.01,68.01,2140.0
2015-11-12 13:25:00,68.04,68.07,67.97,67.97,2400.0,68.04,68.07,67.97,67.97,2400.0
2015-11-12 13:30:00,68.0,68.09,67.91,67.91,4900.0,68.0,68.09,67.91,67.91,4900.0
2015-11-12 13:35:00,67.93,68.1,67.92,68.09,3700.0,67.93,68.1,67.92,68.09,3700.0
2015-11-12 13:40:00,68.18,68.28,68.07,68.07,7861.0,68.18,68.28,68.07,68.07,7861.0
2015-11-12 13:45:00,68.07,68.13,67.89,68.03,11065.0,68.07,68.13,67.89,68.03,11065.0
2015-11-12 13:50:00,67.99,68.08,67.89,67.93,7996.0,67.99,68.08,67.89,67.93,7996.0
2015-11-12 13:55:00,67.92,68.04,67.92,67.98,1600.0,67.92,68.04,67.92,67.98,1600.0
2015-11-12 14:00:00,68.04,68.04,67.88,67.88,6520.0,68.04,68.04,67.88,67.88,6520.0
2015-11-12 14:05:00,67.88,67.9,67.86,67.86,2527.0,67.88,67.9,67.86,67.86,2527.0
2015-11-12 14:10:00,67.94,68.02,67.9,67.95,1700.0,67.94,68.02,67.9,67.95,1700.0
2015-11-12 14:15:00,68.0,68.0,67.82,67.82,6300.0,68.0,68.0,67.82,67.82,6300.0
2015-11-12 14:20:00,67.83,67.83,67.69,67.69,3700.0,67.83,67.83,67.69,67.69,3700.0
2015-11-12 14:25:00,67.74,67.84,67.71,67.78,2817.0,67.74,67.84,67.71,67.78,2817.0
2015-11-12 14:30:00,67.8,67.9,67.75,67.84,11565.0,67.8,67.9,67.75,67.84,11565.0
2015-11-12 14:35:00,67.79,68.0,67.79,68.0,8100.0,67.79,68.0,67.79,68.0,8100.0
2015-11-12 14:40:00,67.98,67.98,67.74,67.83,6676.0,67.98,67.98,67.74,67.83,6676.0
2015-11-12 14:45:00,67.88,67.88,67.68,67.68,3600.0,67.88,67.88,67.68,67.68,3600.0
2015-11-12 14:50:00,67.68,67.68,67.51,67.53,4500.0,67.68,67.68,67.51,67.53,4500.0
2015-11-12 14:55:00,67.53,67.66,67.52,67.64,4759.0,67.53,67.66,67.52,67.64,4759.0
2015-11-12 15:00:00,67.61,67.66,67.53,67.53,8923.0,67.61,67.66,67.53,67.53,8923.0
2015-11-12 15:05:00,67.53,67.57,67.51,67.52,10587.0,67.53,67.57,67.51,67.52,10587.0
2015-11-12 15:10:00,67.51,67.57,67.51,67.51,10121.0,67.51,67.57,67.51,67.51,10121.0
2015-11-12 15:15:00,67.53,67.59,67.51,67.51,6981.0,67.53,67.59,67.51,67.51,6981.0
2015-11-12 15:20:00,67.51,67.51,67.41,67.47,7185.0,67.51,67.51,67.41,67.47,7185.0
2015-11-12 15:25:00,67.42,67.43,67.32,67.32,9413.0,67.42,67.43,67.32,67.32,9413.0
2015-11-12 15:30:00,67.31,67.39,67.25,67.25,13698.0,67.31,67.39,67.25,67.25,13698.0
2015-11-12 15:35:00,67.25,67.39,67.24,67.3,14395.0,67.25,67.39,67.24,67.3,14395.0
2015-11-12 15:40:00,67.29,67.36,67.24,67.34,14946.0,67.29,67.36,67.24,67.34,14946.0
2015-11-12 15:45:00,67.34,67.53,67.31,67.36,19456.0,67.34,67.53,67.31,67.36,19456.0
2015-11-12 15:50:00,67.38,67.4,67.24,67.27,20563.0,67.38,67.4,67.24,67.27,20563.0
2015-11-12 15:55:00,67.27,67.32,67.13,67.14,37487.0,67.27,67.32,67.13,67.14,37487.0
2015-11-13 09:30:00,68.02,68.02,66.96,67.11,18619.0,68.02,68.02,66.96,67.11,18619.0
2015-11-13 09:35:00,66.99,67.04,66.54,66.6,9352.0,66.99,67.04,66.54,66.6,9352.0
2015-11-13 09:40:00,66.6,66.9,66.56,66.65,11300.0,66.6,66.9,66.56,66.65,11300.0
2015-11-13 09:45:00,66.69,66.71,66.34,66.35,16235.0,66.69,66.71,66.34,66.35,16235.0
2015-11-13 09:50:00,66.34,66.52,66.19,66.43,8200.0,66.34,66.52,66.19,66.43,8200.0
2015-11-13 09:55:00,66.49,66.84,66.48,66.67,10030.0,66.49,66.84,66.48,66.67,10030.0
2015-11-13 10:00:00,66.68,66.94,66.67,66.85,6083.0,66.68,66.94,66.67,66.85,6083.0
2015-11-13 10:05:00,66.73,66.73,66.33,66.41,5300.0,66.73,66.73,66.33,66.41,5300.0
2015-11-13 10:10:00,66.39,66.39,66.12,66.2,4300.0,66.39,66.39,66.12,66.2,4300.0
2015-11-13 10:15:00,66.12,66.29,66.08,66.17,8400.0,66.12,66.29,66.08,66.17,8400.0
2015-11-13 10:20:00,66.24,66.33,66.14,66.14,10245.0,66.24,66.33,66.14,66.14,10245.0
2015-11-13 10:25:00,66.13,66.54,66.09,66.4,5643.0,66.13,66.54,66.09,66.4,5643.0
2015-11-13 10:30:00,66.38,66.41,66.16,66.21,5100.0,66.38,66.41,66.16,66.21,5100.0
2015-11-13 10:35:00,66.16,66.29,66.08,66.08,7200.0,66.16,66.29,66.08,66.08,7200.0
2015-11-13 10:40:00,66.16,66.58,66.16,66.54,16812.0,66.16,66.58,66.16,66.54,16812.0
2015-11-13 10:45:00,66.53,66.83,66.5,66.83,3400.0,66.53,66.83,66.5,66.83,3400.0
2015-11-13 10:50:00,66.83,67.15,66.82,67.15,3800.0,66.83,67.15,66.82,67.15,3800.0
2015-11-13 10:55:00,67.15,67.32,67.14,67.32,3000.0,67.15,67.32,67.14,67.32,3000.0
2015-11-13 11:00:00,67.23,67.23,67.02,67.06,5300.0,67.23,67.23,67.02,67.06,5300.0
2015-11-13 11:05:00,67.11,67.26,67.11,67.16,2100.0,67.11,67.26,67.11,67.16,2100.0
2015-11-13 11:10:00,67.13,67.13,66.97,66.97,1505.0,67.13,67.13,66.97,66.97,1505.0
2015-11-13 11:15:00,66.99,67.0,66.77,66.86,6800.0,66.99,67.0,66.77,66.86,6800.0
2015-11-13 11:20:00,66.89,66.91,66.72,66.78,16848.0,66.89,66.91,66.72,66.78,16848.0
2015-11-13 11:25:00,66.69,66.8,66.69,66.7,7000.0,66.69,66.8,66.69,66.7,7000.0
2015-11-13 11:30:00,66.71,66.8,66.68,66.8,7700.0,66.71,66.8,66.68,66.8,7700.0
2015-11-13 11:35:00,66.81,66.84,66.75,66.77,3400.0,66.81,66.84,66.75,66.77,3400.0
2015-11-13 11:40:00,66.77,66.83,66.74,66.75,7300.0,66.77,66.83,66.74,66.75,7300.0
2015-11-13 11:45:00,66.73,66.84,66.72,66.83,6100.0,66.73,66.84,66.72,66.83,6100.0
2015-11-13 11:50:00,66.75,66.99,66.75,66.9,7900.0,66.75,66.99,66.75,66.9,7900.0
2015-11-13 11:55:00,66.93,66.94,66.82,66.82,4900.0,66.93,66.94,66.82,66.82,4900.0
2015-11-13 12:00:00,66.82,66.89,66.7,66.84,5360.0,66.82,66.89,66.7,66.84,5360.0
2015-11-13 12:05:00,66.84,66.85,66.54,66.54,3900.0,66.84,66.85,66.54,66.54,3900.0
2015-11-13 12:10:00,66.58,66.67,66.54,66.67,5750.0,66.58,66.67,66.54,66.67,5750.0
2015-11-13 12:15:00,66.67,66.83,66.58,66.78,30313.0,66.67,66.83,66.58,66.78,30313.0
2015-11-13 12:20:00,66.83,67.03,66.83,67.03,9512.0,66.83,67.03,66.83,67.03,9512.0
2015-11-13 12:25:00,66.95,67.03,66.91,66.91,7345.0,66.95,67.03,66.91,66.91,7345.0
2015-11-13 12:30:00,66.91,66.95,66.76,66.95,7805.0,66.91,66.95,66.76,66.95,7805.0
2015-11-13 12:35:00,66.91,66.98,66.79,66.85,5400.0,66.91,66.98,66.79,66.85,5400.0
2015-11-13 12:40:00,66.84,66.93,66.81,66.89,5754.0,66.84,66.93,66.81,66.89,5754.0
2015-11-13 12:45:00,66.9,66.96,66.86,66.94,19570.0,66.9,66.96,66.86,66.94,19570.0
2015-11-13 12:50:00,66.93,67.04,66.89,67.0,11254.0,66.93,67.04,66.89,67.0,11254.0
2015-11-13 12:55:00,67.01,67.07,66.98,67.04,2750.0,67.01,67.07,66.98,67.04,2750.0
2015-11-13 13:00:00,67.0,67.15,66.97,67.15,5970.0,67.0,67.15,66.97,67.15,5970.0
2015-11-13 13:05:00,67.12,67.12,66.98,67.01,1700.0,67.12,67.12,66.98,67.01,1700.0
2015-11-13 13:10:00,67.02,67.2,67.01,67.18,11906.0,67.02,67.2,67.01,67.18,11906.0
2015-11-13 13:15:00,67.16,67.2,67.06,67.06,3730.0,67.16,67.2,67.06,67.06,3730.0
2015-11-13 13:20:00,67.06,67.1,67.02,67.09,5000.0,67.06,67.1,67.02,67.09,5000.0
2015-11-13 13:25:00,67.1,67.18,67.04,67.06,4600.0,67.1,67.18,67.04,67.06,4600.0
2015-11-13 13:30:00,67.15,67.15,67.08,67.13,1800.0,67.15,67.15,67.08,67.13,1800.0
2015-11-13 13:35:00,67.16,67.16,67.07,67.07,3100.0,67.16,67.16,67.07,67.07,3100.0
2015-11-13 13:40:00,67.07,67.23,67.07,67.2,8400.0,67.07,67.23,67.07,67.2,8400.0
2015-11-13 13:45:00,67.2,67.4,67.2,67.26,6900.0,67.2,67.4,67.2,67.26,6900.0
2015-11-13 13:50:00,67.25,67.31,67.21,67.26,2776.0,67.25,67.31,67.21,67.26,2776.0
2015-11-13 13:55:00,67.26,67.26,67.02,67.04,12061.0,67.26,67.26,67.02,67.04,12061.0
2015-11-13 14:00:00,67.04,67.24,67.04,67.2,4225.0,67.04,67.24,67.04,67.2,4225.0
2015-11-13 14:05:00,67.15,67.16,67.09,67.16,3800.0,67.15,67.16,67.09,67.16,3800.0
2015-11-13 14:10:00,67.14,67.29,67.11,67.17,6470.0,67.14,67.29,67.11,67.17,6470.0
2015-11-13 14:15:00,67.16,67.24,67.15,67.16,3800.0,67.16,67.24,67.15,67.16,3800.0
2015-11-13 14:20:00,67.19,67.25,67.12,67.14,6338.0,67.19,67.25,67.12,67.14,6338.0
2015-11-13 14:25:00,67.13,67.22,67.06,67.06,6350.0,67.13,67.22,67.06,67.06,6350.0
2015-11-13 14:30:00,67.06,67.1,67.02,67.09,3331.0,67.06,67.1,67.02,67.09,3331.0
2015-11-13 14:35:00,67.12,67.14,67.01,67.06,2700.0,67.12,67.14,67.01,67.06,2700.0
2015-11-13 14:40:00,67.05,67.1,67.02,67.09,2658.0,67.05,67.1,67.02,67.09,2658.0
2015-11-13 14:45:00,67.12,67.12,66.92,66.93,6633.0,67.12,67.12,66.92,66.93,6633.0
2015-11-13 14:50:00,66.98,66.99,66.84,66.84,7200.0,66.98,66.99,66.84,66.84,7200.0
2015-11-13 14:55:00,66.84,66.84,66.71,66.82,5820.0,66.84,66.84,66.71,66.82,5820.0
2015-11-13 15:00:00,66.82,67.0,66.81,66.91,7600.0,66.82,67.0,66.81,66.91,7600.0
2015-11-13 15:05:00,66.88,67.04,66.87,67.04,2600.0,66.88,67.04,66.87,67.04,2600.0
2015-11-13 15:10:00,67.03,67.05,66.89,66.98,3900.0,67.03,67.05,66.89,66.98,3900.0
2015-11-13 15:15:00,67.07,67.07,66.81,66.82,5320.0,67.07,67.07,66.81,66.82,5320.0
2015-11-13 15:20:00,66.89,66.91,66.72,66.88,7380.0,66.89,66.91,66.72,66.88,7380.0
2015-11-13 15:25:00,66.83,66.94,66.81,66.83,4800.0,66.83,66.94,66.81,66.83,4800.0
2015-11-13 15:30:00,66.8,66.89,66.76,66.84,12882.0,66.8,66.89,66.76,66.84,12882.0
2015-11-13 15:35:00,66.88,67.04,66.86,67.04,4192.0,66.88,67.04,66.86,67.04,4192.0
2015-11-13 15:40:00,67.0,67.17,66.93,67.09,11193.0,67.0,67.17,66.93,67.09,11193.0
2015-11-13 15:45:00,67.1,67.11,66.99,67.01,10530.0,67.1,67.11,66.99,67.01,10530.0
2015-11-13 15:50:00,67.02,67.07,66.98,66.99,13489.0,67.02,67.07,66.98,66.99,13489.0
2015-11-13 15:55:00,67.01,67.04,66.9,66.92,24731.0,67.01,67.04,66.9,66.92,24731.0
2015-11-16 09:30:00,66.98,66.98,66.51,66.94,2321.0,66.98,66.98,66.51,66.94,2321.0
2015-11-16 09:35:00,66.98,67.54,66.98,67.23,3550.0,66.98,67.54,66.98,67.23,3550.0
2015-11-16 09:40:00,67.16,67.4,67.16,67.32,3241.0,67.16,67.4,67.16,67.32,3241.0
2015-11-16 09:45:00,67.32,67.57,67.25,67.38,4600.0,67.32,67.57,67.25,67.38,4600.0
2015-11-16 09:50:00,67.51,67.66,67.34,67.34,2625.0,67.51,67.66,67.34,67.34,2625.0
2015-11-16 09:55:00,67.33,67.49,67.33,67.41,2850.0,67.33,67.49,67.33,67.41,2850.0
2015-11-16 10:00:00,67.59,67.78,67.48,67.77,2800.0,67.59,67.78,67.48,67.77,2800.0
2015-11-16 10:05:00,67.75,67.91,67.74,67.81,3181.0,67.75,67.91,67.74,67.81,3181.0
2015-11-16 10:10:00,67.8,67.85,67.68,67.68,2106.0,67.8,67.85,67.68,67.68,2106.0
2015-11-16 10:15:00,67.86,67.95,67.75,67.81,2676.0,67.86,67.95,67.75,67.81,2676.0
2015-11-16 10:20:00,67.82,68.11,67.82,67.95,6408.0,67.82,68.11,67.82,67.95,6408.0
2015-11-16 10:25:00,67.86,67.91,67.71,67.71,2400.0,67.86,67.91,67.71,67.71,2400.0
2015-11-16 10:30:00,67.64,67.78,67.56,67.69,6101.0,67.64,67.78,67.56,67.69,6101.0
2015-11-16 10:35:00,67.72,67.74,67.5,67.71,3400.0,67.72,67.74,67.5,67.71,3400.0
2015-11-16 10:40:00,67.76,67.78,67.56,67.76,3513.0,67.76,67.78,67.56,67.76,3513.0
2015-11-16 10:45:00,67.76,67.83,67.69,67.79,3800.0,67.76,67.83,67.69,67.79,3800.0
2015-11-16 10:50:00,67.77,67.78,67.7,67.72,2806.0,67.77,67.78,67.7,67.72,2806.0
2015-11-16 10:55:00,67.7,67.77,67.64,67.7,3600.0,67.7,67.77,67.64,67.7,3600.0
2015-11-16 11:00:00,67.78,67.84,67.62,67.62,3997.0,67.78,67.84,67.62,67.62,3997.0
2015-11-16 11:05:00,67.62,67.66,67.25,67.38,22157.0,67.62,67.66,67.25,67.38,22157.0
2015-11-16 11:10:00,67.35,67.51,67.22,67.22,6092.0,67.35,67.51,67.22,67.22,6092.0
2015-11-16 11:15:00,67.31,67.43,67.31,67.33,3250.0,67.31,67.43,67.31,67.33,3250.0
2015-11-16 11:20:00,67.37,67.4,67.17,67.24,3760.0,67.37,67.4,67.17,67.24,3760.0
2015-11-16 11:25:00,67.2,67.38,67.19,67.27,2910.0,67.2,67.38,67.19,67.27,2910.0
2015-11-16 11:30:00,67.33,67.56,67.33,67.56,2770.0,67.33,67.56,67.33,67.56,2770.0
2015-11-16 11:35:00,67.55,67.57,67.37,67.37,1600.0,67.55,67.57,67.37,67.37,1600.0
2015-11-16 11:40:00,67.41,67.69,67.41,67.51,2673.0,67.41,67.69,67.41,67.51,2673.0
2015-11-16 11:45:00,67.55,67.81,67.52,67.73,6966.0,67.55,67.81,67.52,67.73,6966.0
2015-11-16 11:50:00,67.73,67.83,67.72,67.83,1912.0,67.73,67.83,67.72,67.83,1912.0
2015-11-16 11:55:00,67.86,67.86,67.73,67.78,2600.0,67.86,67.86,67.73,67.78,2600.0
2015-11-16 12:00:00,67.76,67.85,67.74,67.79,7790.0,67.76,67.85,67.74,67.79,7790.0
2015-11-16 12:05:00,67.79,67.83,67.66,67.66,4200.0,67.79,67.83,67.66,67.66,4200.0
2015-11-16 12:10:00,67.7,67.7,67.47,67.47,1284.0,67.7,67.7,67.47,67.47,1284.0
2015-11-16 12:15:00,67.44,67.53,67.43,67.45,3492.0,67.44,67.53,67.43,67.45,3492.0
2015-11-16 12:20:00,67.51,67.56,67.46,67.53,2765.0,67.51,67.56,67.46,67.53,2765.0
2015-11-16 12:25:00,67.53,67.53,67.4,67.4,1400.0,67.53,67.53,67.4,67.4,1400.0
2015-11-16 12:30:00,67.41,67.7,67.41,67.65,8300.0,67.41,67.7,67.41,67.65,8300.0
2015-11-16 12:35:00,67.67,67.8,67.67,67.79,4100.0,67.67,67.8,67.67,67.79,4100.0
2015-11-16 12:40:00,67.79,67.9,67.7,67.84,2536.0,67.79,67.9,67.7,67.84,2536.0
2015-11-16 12:45:00,67.8,67.8,67.7,67.75,3000.0,67.8,67.8,67.7,67.75,3000.0
2015-11-16 12:50:00,67.78,67.82,67.74,67.74,2231.0,67.78,67.82,67.74,67.74,2231.0
2015-11-16 12:55:00,67.74,67.85,67.72,67.85,3537.0,67.74,67.85,67.72,67.85,3537.0
2015-11-16 13:00:00,67.87,67.91,67.67,67.68,2800.0,67.87,67.91,67.67,67.68,2800.0
2015-11-16 13:05:00,67.68,67.72,67.58,67.69,4000.0,67.68,67.72,67.58,67.69,4000.0
2015-11-16 13:10:00,67.69,67.82,67.66,67.66,1200.0,67.69,67.82,67.66,67.66,1200.0
2015-11-16 13:15:00,67.68,67.81,67.68,67.78,2355.0,67.68,67.81,67.68,67.78,2355.0
2015-11-16 13:20:00,67.78,67.87,67.72,67.79,7120.0,67.78,67.87,67.72,67.79,7120.0
2015-11-16 13:25:00,67.81,67.89,67.72,67.86,16306.0,67.81,67.89,67.72,67.86,16306.0
2015-11-16 13:30:00,67.84,67.92,67.72,67.8,14068.0,67.84,67.92,67.72,67.8,14068.0
2015-11-16 13:35:00,67.74,67.88,67.7,67.7,16647.0,67.74,67.88,67.7,67.7,16647.0
2015-11-16 13:40:00,67.7,67.8,67.49,67.57,10900.0,67.7,67.8,67.49,67.57,10900.0
2015-11-16 13:45:00,67.66,67.68,67.66,67.68,318.0,67.66,67.68,67.66,67.68,318.0
2015-11-16 13:50:00,67.71,67.84,67.69,67.82,3085.0,67.71,67.84,67.69,67.82,3085.0
2015-11-16 13:55:00,67.87,67.87,67.84,67.86,1700.0,67.87,67.87,67.84,67.86,1700.0
2015-11-16 14:00:00,67.95,68.05,67.92,67.95,3659.0,67.95,68.05,67.92,67.95,3659.0
2015-11-16 14:05:00,67.94,67.94,67.84,67.92,4071.0,67.94,67.94,67.84,67.92,4071.0
2015-11-16 14:10:00,67.89,68.1,67.83,68.04,4300.0,67.89,68.1,67.83,68.04,4300.0
2015-11-16 14:15:00,68.01,68.01,67.93,67.99,2801.0,68.01,68.01,67.93,67.99,2801.0
2015-11-16 14:20:00,67.99,68.09,67.99,68.09,2750.0,67.99,68.09,67.99,68.09,2750.0
2015-11-16 14:25:00,68.08,68.09,67.91,67.94,7680.0,68.08,68.09,67.91,67.94,7680.0
2015-11-16 14:30:00,67.9,67.93,67.75,67.79,4690.0,67.9,67.93,67.75,67.79,4690.0
2015-11-16 14:35:00,67.85,67.9,67.83,67.85,3931.0,67.85,67.9,67.83,67.85,3931.0
2015-11-16 14:40:00,67.9,67.94,67.85,67.87,2657.0,67.9,67.94,67.85,67.87,2657.0
2015-11-16 14:45:00,67.86,67.88,67.76,67.76,5093.0,67.86,67.88,67.76,67.76,5093.0
2015-11-16 14:50:00,67.8,67.84,67.72,67.77,2940.0,67.8,67.84,67.72,67.77,2940.0
2015-11-16 14:55:00,67.75,67.91,67.75,67.81,2400.0,67.75,67.91,67.75,67.81,2400.0
2015-11-16 15:00:00,67.87,68.1,67.86,68.1,2499.0,67.87,68.1,67.86,68.1,2499.0
2015-11-16 15:05:00,68.06,68.13,67.98,68.08,5289.0,68.06,68.13,67.98,68.08,5289.0
2015-11-16 15:10:00,68.09,68.15,68.06,68.07,5197.0,68.09,68.15,68.06,68.07,5197.0
2015-11-16 15:15:00,68.06,68.08,67.95,68.02,5793.0,68.06,68.08,67.95,68.02,5793.0
2015-11-16 15:20:00,68.03,68.04,67.98,68.01,2860.0,68.03,68.04,67.98,68.01,2860.0
2015-11-16 15:25:00,68.03,68.09,67.98,67.98,3550.0,68.03,68.09,67.98,67.98,3550.0
2015-11-16 15:30:00,68.01,68.05,67.95,67.97,9346.0,68.01,68.05,67.95,67.97,9346.0
2015-11-16 15:35:00,67.95,68.03,67.95,67.96,9199.0,67.95,68.03,67.95,67.96,9199.0
2015-11-16 15:40:00,67.96,67.98,67.8,67.83,9562.0,67.96,67.98,67.8,67.83,9562.0
2015-11-16 15:45:00,67.84,67.89,67.83,67.85,10600.0,67.84,67.89,67.83,67.85,10600.0
2015-11-16 15:50:00,67.85,67.9,67.84,67.88,7682.0,67.85,67.9,67.84,67.88,7682.0
2015-11-16 15:55:00,67.88,67.95,67.87,67.92,30614.0,67.88,67.95,67.87,67.92,30614.0
2015-11-17 09:30:00,68.17,68.31,67.66,67.66,3144.0,68.17,68.31,67.66,67.66,3144.0
2015-11-17 09:35:00,67.66,68.04,67.43,67.75,5100.0,67.66,68.04,67.43,67.75,5100.0
2015-11-17 09:40:00,67.76,67.99,67.76,67.99,1800.0,67.76,67.99,67.76,67.99,1800.0
2015-11-17 09:45:00,67.99,68.05,67.9,67.9,11407.0,67.99,68.05,67.9,67.9,11407.0
2015-11-17 09:50:00,67.9,68.2,67.8,68.1,6400.0,67.9,68.2,67.8,68.1,6400.0
2015-11-17 09:55:00,68.14,68.44,68.13,68.24,5800.0,68.14,68.44,68.13,68.24,5800.0
2015-11-17 10:00:00,68.29,68.29,67.94,68.01,5903.0,68.29,68.29,67.94,68.01,5903.0
2015-11-17 10:05:00,68.01,68.02,67.85,67.86,6700.0,68.01,68.02,67.85,67.86,6700.0
2015-11-17 10:10:00,67.81,67.82,67.68,67.68,1800.0,67.81,67.82,67.68,67.68,1800.0
2015-11-17 10:15:00,67.74,67.99,67.74,67.91,1750.0,67.74,67.99,67.74,67.91,1750.0
2015-11-17 10:20:00,67.91,68.06,67.9,68.03,5500.0,67.91,68.06,67.9,68.03,5500.0
2015-11-17 10:25:00,68.03,68.08,67.94,68.03,5675.0,68.03,68.08,67.94,68.03,5675.0
2015-11-17 10:30:00,67.99,68.08,67.93,67.97,5100.0,67.99,68.08,67.93,67.97,5100.0
2015-11-17 10:35:00,67.93,67.95,67.84,67.87,8200.0,67.93,67.95,67.84,67.87,8200.0
2015-11-17 10:40:00,67.87,67.97,67.8,67.92,4311.0,67.87,67.97,67.8,67.92,4311.0
2015-11-17 10:45:00,67.98,67.98,67.82,67.82,8184.0,67.98,67.98,67.82,67.82,8184.0
2015-11-17 10:50:00,67.86,67.87,67.8,67.8,5000.0,67.86,67.87,67.8,67.8,5000.0
2015-11-17 10:55:00,67.83,67.95,67.82,67.94,3308.0,67.83,67.95,67.82,67.94,3308.0
2015-11-17 11:00:00,67.85,67.85,67.8,67.83,1720.0,67.85,67.85,67.8,67.83,1720.0
2015-11-17 11:05:00,67.85,67.87,67.77,67.87,5900.0,67.85,67.87,67.77,67.87,5900.0
2015-11-17 11:10:00,67.84,67.96,67.83,67.88,7643.0,67.84,67.96,67.83,67.88,7643.0
2015-11-17 11:15:00,67.88,67.88,67.78,67.85,5175.0,67.88,67.88,67.78,67.85,5175.0
2015-11-17 11:20:00,67.85,67.86,67.76,67.83,3010.0,67.85,67.86,67.76,67.83,3010.0
2015-11-17 11:25:00,67.81,67.85,67.76,67.83,7987.0,67.81,67.85,67.76,67.83,7987.0
2015-11-17 11:30:00,67.89,67.94,67.84,67.94,1300.0,67.89,67.94,67.84,67.94,1300.0
2015-11-17 11:35:00,67.92,67.95,67.91,67.94,2100.0,67.92,67.95,67.91,67.94,2100.0
2015-11-17 11:40:00,67.98,67.98,67.87,67.94,3635.0,67.98,67.98,67.87,67.94,3635.0
2015-11-17 11:45:00,67.93,67.93,67.86,67.88,2300.0,67.93,67.93,67.86,67.88,2300.0
2015-11-17 11:50:00,67.88,67.92,67.82,67.82,6505.0,67.88,67.92,67.82,67.82,6505.0
2015-11-17 11:55:00,67.83,67.84,67.75,67.8,7900.0,67.83,67.84,67.75,67.8,7900.0
2015-11-17 12:00:00,67.84,67.84,67.78,67.78,1800.0,67.84,67.84,67.78,67.78,1800.0
2015-11-17 12:05:00,67.78,67.91,67.78,67.83,5000.0,67.78,67.91,67.78,67.83,5000.0
2015-11-17 12:10:00,67.82,67.86,67.8,67.84,3700.0,67.82,67.86,67.8,67.84,3700.0
2015-11-17 12:15:00,67.87,67.87,67.78,67.78,6616.0,67.87,67.87,67.78,67.78,6616.0
2015-11-17 12:20:00,67.74,67.81,67.71,67.79,2945.0,67.74,67.81,67.71,67.79,2945.0
2015-11-17 12:25:00,67.79,67.83,67.71,67.77,6584.0,67.79,67.83,67.71,67.77,6584.0
2015-11-17 12:30:00,67.77,67.83,67.76,67.79,2400.0,67.77,67.83,67.76,67.79,2400.0
2015-11-17 12:35:00,67.75,67.78,67.68,67.69,6700.0,67.75,67.78,67.68,67.69,6700.0
2015-11-17 12:40:00,67.75,67.77,67.64,67.73,7509.0,67.75,67.77,67.64,67.73,7509.0
2015-11-17 12:45:00,67.72,67.74,67.7,67.7,5017.0,67.72,67.74,67.7,67.7,5017.0
2015-11-17 12:50:00,67.72,67.72,67.7,67.7,900.0,67.72,67.72,67.7,67.7,900.0
2015-11-17 12:55:00,67.71,67.85,67.71,67.82,2632.0,67.71,67.85,67.71,67.82,2632.0
2015-11-17 13:00:00,67.82,67.89,67.74,67.81,2600.0,67.82,67.89,67.74,67.81,2600.0
2015-11-17 13:05:00,67.78,67.83,67.73,67.81,2500.0,67.78,67.83,67.73,67.81,2500.0
2015-11-17 13:10:00,67.8,67.86,67.75,67.84,2934.0,67.8,67.86,67.75,67.84,2934.0
2015-11-17 13:15:00,67.83,67.87,67.63,67.63,2991.0,67.83,67.87,67.63,67.63,2991.0
2015-11-17 13:20:00,67.65,67.71,67.56,67.59,3700.0,67.65,67.71,67.56,67.59,3700.0
2015-11-17 13:25:00,67.59,67.69,67.57,67.68,4250.0,67.59,67.69,67.57,67.68,4250.0
2015-11-17 13:30:00,67.65,67.83,67.64,67.81,7730.0,67.65,67.83,67.64,67.81,7730.0
2015-11-17 13:35:00,67.82,67.82,67.67,67.67,2600.0,67.82,67.82,67.67,67.67,2600.0
2015-11-17 13:40:00,67.69,67.91,67.69,67.78,4410.0,67.69,67.91,67.69,67.78,4410.0
2015-11-17 13:45:00,67.78,67.88,67.77,67.85,5720.0,67.78,67.88,67.77,67.85,5720.0
2015-11-17 13:50:00,67.85,68.01,67.83,67.92,3601.0,67.85,68.01,67.83,67.92,3601.0
2015-11-17 13:55:00,67.94,68.16,67.94,68.12,2820.0,67.94,68.16,67.94,68.12,2820.0
2015-11-17 14:00:00,68.12,68.29,68.05,68.29,4625.0,68.12,68.29,68.05,68.29,4625.0
2015-11-17 14:05:00,68.27,68.54,68.27,68.44,8934.0,68.27,68.54,68.27,68.44,8934.0
2015-11-17 14:10:00,68.37,68.51,68.32,68.47,6689.0,68.37,68.51,68.32,68.47,6689.0
2015-11-17 14:15:00,68.5,68.55,68.27,68.46,11954.0,68.5,68.55,68.27,68.46,11954.0
2015-11-17 14:20:00,68.38,68.38,68.26,68.33,4350.0,68.38,68.38,68.26,68.33,4350.0
2015-11-17 14:25:00,68.36,68.42,68.21,68.21,3165.0,68.36,68.42,68.21,68.21,3165.0
2015-11-17 14:30:00,68.19,68.21,68.06,68.09,3250.0,68.19,68.21,68.06,68.09,3250.0
2015-11-17 14:35:00,68.06,68.09,68.01,68.06,3100.0,68.06,68.09,68.01,68.06,3100.0
2015-11-17 14:40:00,68.1,68.1,68.0,68.0,5023.0,68.1,68.1,68.0,68.0,5023.0
2015-11-17 14:45:00,68.05,68.14,68.01,68.14,2635.0,68.05,68.14,68.01,68.14,2635.0
2015-11-17 14:50:00,68.12,68.34,68.11,68.27,14267.0,68.12,68.34,68.11,68.27,14267.0
2015-11-17 14:55:00,68.36,68.45,68.28,68.36,4320.0,68.36,68.45,68.28,68.36,4320.0
2015-11-17 15:00:00,68.34,68.46,68.3,68.32,10302.0,68.34,68.46,68.3,68.32,10302.0
2015-11-17 15:05:00,68.33,68.4,68.23,68.36,7386.0,68.33,68.4,68.23,68.36,7386.0
2015-11-17 15:10:00,68.3,68.43,68.22,68.36,7300.0,68.3,68.43,68.22,68.36,7300.0
2015-11-17 15:15:00,68.29,68.31,68.23,68.26,6700.0,68.29,68.31,68.23,68.26,6700.0
2015-11-17 15:20:00,68.28,68.46,68.26,68.46,11951.0,68.28,68.46,68.26,68.46,11951.0
2015-11-17 15:25:00,68.47,68.5,68.37,68.5,15007.0,68.47,68.5,68.37,68.5,15007.0
2015-11-17 15:30:00,68.48,68.5,68.4,68.44,16280.0,68.48,68.5,68.4,68.44,16280.0
2015-11-17 15:35:00,68.43,68.43,68.17,68.23,7819.0,68.43,68.43,68.17,68.23,7819.0
2015-11-17 15:40:00,68.2,68.29,68.16,68.26,9308.0,68.2,68.29,68.16,68.26,9308.0
2015-11-17 15:45:00,68.29,68.32,68.23,68.23,9442.0,68.29,68.32,68.23,68.23,9442.0
2015-11-17 15:50:00,68.23,68.31,68.19,68.25,15402.0,68.23,68.31,68.19,68.25,15402.0
2015-11-17 15:55:00,68.19,68.22,68.09,68.2,27207.0,68.19,68.22,68.09,68.2,27207.0
2015-11-18 09:30:00,68.32,68.48,67.7,67.81,7838.0,68.32,68.48,67.7,67.81,7838.0
2015-11-18 09:35:00,67.89,68.23,67.89,68.04,5382.0,67.89,68.23,67.89,68.04,5382.0
2015-11-18 09:40:00,68.01,68.04,67.8,67.88,6185.0,68.01,68.04,67.8,67.88,6185.0
2015-11-18 09:45:00,67.93,68.14,67.93,67.98,3000.0,67.93,68.14,67.93,67.98,3000.0
2015-11-18 09:50:00,68.03,68.11,67.93,68.11,1700.0,68.03,68.11,67.93,68.11,1700.0
2015-11-18 09:55:00,68.13,68.13,67.9,67.91,1600.0,68.13,68.13,67.9,67.91,1600.0
2015-11-18 10:00:00,67.98,67.98,67.82,67.9,2300.0,67.98,67.98,67.82,67.9,2300.0
2015-11-18 10:05:00,67.9,67.91,67.76,67.79,7963.0,67.9,67.91,67.76,67.79,7963.0
2015-11-18 10:10:00,67.76,67.82,67.74,67.75,3300.0,67.76,67.82,67.74,67.75,3300.0
2015-11-18 10:15:00,67.75,67.85,67.72,67.83,4500.0,67.75,67.85,67.72,67.83,4500.0
2015-11-18 10:20:00,67.8,67.86,67.75,67.83,2900.0,67.8,67.86,67.75,67.83,2900.0
2015-11-18 10:25:00,67.8,67.97,67.79,67.96,5300.0,67.8,67.97,67.79,67.96,5300.0
2015-11-18 10:30:00,67.92,68.17,67.92,68.03,3800.0,67.92,68.17,67.92,68.03,3800.0
2015-11-18 10:35:00,68.02,68.11,67.98,68.08,2200.0,68.02,68.11,67.98,68.08,2200.0
2015-11-18 10:40:00,68.1,68.16,68.03,68.06,3635.0,68.1,68.16,68.03,68.06,3635.0
2015-11-18 10:45:00,68.09,68.21,68.09,68.19,3538.0,68.09,68.21,68.09,68.19,3538.0
2015-11-18 10:50:00,68.16,68.27,68.07,68.11,1700.0,68.16,68.27,68.07,68.11,1700.0
2015-11-18 10:55:00,68.13,68.19,68.05,68.19,2355.0,68.13,68.19,68.05,68.19,2355.0
2015-11-18 11:00:00,68.2,68.36,68.12,68.22,4300.0,68.2,68.36,68.12,68.22,4300.0
2015-11-18 11:05:00,68.28,68.35,68.25,68.3,3201.0,68.28,68.35,68.25,68.3,3201.0
2015-11-18 11:10:00,68.3,68.35,68.16,68.3,2200.0,68.3,68.35,68.16,68.3,2200.0
2015-11-18 11:15:00,68.3,68.34,68.17,68.29,1600.0,68.3,68.34,68.17,68.29,1600.0
2015-11-18 11:20:00,68.27,68.34,68.17,68.29,2929.0,68.27,68.34,68.17,68.29,2929.0
2015-11-18 11:25:00,68.24,68.39,68.22,68.35,3000.0,68.24,68.39,68.22,68.35,3000.0
2015-11-18 11:30:00,68.33,68.5,68.32,68.5,10900.0,68.33,68.5,68.32,68.5,10900.0
2015-11-18 11:35:00,68.5,68.5,68.38,68.41,5294.0,68.5,68.5,68.38,68.41,5294.0
2015-11-18 11:40:00,68.41,68.44,68.33,68.33,1000.0,68.41,68.44,68.33,68.33,1000.0
2015-11-18 11:45:00,68.33,68.44,68.32,68.41,3375.0,68.33,68.44,68.32,68.41,3375.0
2015-11-18 11:50:00,68.44,68.5,68.43,68.48,5806.0,68.44,68.5,68.43,68.48,5806.0
2015-11-18 11:55:00,68.47,68.55,68.45,68.49,14650.0,68.47,68.55,68.45,68.49,14650.0
2015-11-18 12:00:00,68.48,68.51,68.29,68.37,3400.0,68.48,68.51,68.29,68.37,3400.0
2015-11-18 12:05:00,68.37,68.46,68.35,68.37,2000.0,68.37,68.46,68.35,68.37,2000.0
2015-11-18 12:10:00,68.39,68.47,68.31,68.31,900.0,68.39,68.47,68.31,68.31,900.0
2015-11-18 12:15:00,68.31,68.42,68.31,68.42,2346.0,68.31,68.42,68.31,68.42,2346.0
2015-11-18 12:20:00,68.4,68.43,68.35,68.38,2050.0,68.4,68.43,68.35,68.38,2050.0
2015-11-18 12:25:00,68.37,68.45,68.36,68.41,1500.0,68.37,68.45,68.36,68.41,1500.0
2015-11-18 12:30:00,68.42,68.58,68.42,68.44,2975.0,68.42,68.58,68.42,68.44,2975.0
2015-11-18 12:35:00,68.41,68.45,68.37,68.39,2600.0,68.41,68.45,68.37,68.39,2600.0
2015-11-18 12:40:00,68.38,68.4,68.22,68.22,2900.0,68.38,68.4,68.22,68.22,2900.0
2015-11-18 12:45:00,68.29,68.3,68.26,68.29,700.0,68.29,68.3,68.26,68.29,700.0
2015-11-18 12:50:00,68.3,68.48,68.3,68.39,1500.0,68.3,68.48,68.3,68.39,1500.0
2015-11-18 12:55:00,68.39,68.49,68.38,68.41,8856.0,68.39,68.49,68.38,68.41,8856.0
2015-11-18 13:00:00,68.38,68.43,68.2,68.34,30580.0,68.38,68.43,68.2,68.34,30580.0
2015-11-18 13:05:00,68.36,68.5,68.29,68.44,32100.0,68.36,68.5,68.29,68.44,32100.0
2015-11-18 13:10:00,68.44,68.46,68.37,68.41,38913.0,68.44,68.46,68.37,68.41,38913.0
2015-11-18 13:15:00,68.42,68.42,68.34,68.36,8380.0,68.42,68.42,68.34,68.36,8380.0
2015-11-18 13:20:00,68.37,68.42,68.35,68.41,9018.0,68.37,68.42,68.35,68.41,9018.0
2015-11-18 13:25:00,68.41,68.45,68.33,68.4,38643.0,68.41,68.45,68.33,68.4,38643.0
2015-11-18 13:30:00,68.42,68.45,68.38,68.42,15648.0,68.42,68.45,68.38,68.42,15648.0
2015-11-18 13:35:00,68.43,68.45,68.39,68.43,10000.0,68.43,68.45,68.39,68.43,10000.0
2015-11-18 13:40:00,68.43,68.44,68.22,68.27,31500.0,68.43,68.44,68.22,68.27,31500.0
2015-11-18 13:45:00,68.29,68.34,68.23,68.26,5213.0,68.29,68.34,68.23,68.26,5213.0
2015-11-18 13:50:00,68.27,68.28,68.19,68.19,3203.0,68.27,68.28,68.19,68.19,3203.0
2015-11-18 13:55:00,68.22,68.36,68.22,68.36,1400.0,68.22,68.36,68.22,68.36,1400.0
2015-11-18 14:00:00,68.35,68.4,68.2,68.24,16921.0,68.35,68.4,68.2,68.24,16921.0
2015-11-18 14:05:00,68.3,68.35,68.21,68.34,14081.0,68.3,68.35,68.21,68.34,14081.0
2015-11-18 14:10:00,68.31,68.43,68.19,68.19,13226.0,68.31,68.43,68.19,68.19,13226.0
2015-11-18 14:15:00,68.27,68.3,68.24,68.3,9582.0,68.27,68.3,68.24,68.3,9582.0
2015-11-18 14:20:00,68.3,68.38,68.25,68.38,3792.0,68.3,68.38,68.25,68.38,3792.0
2015-11-18 14:25:00,68.36,68.4,68.28,68.28,5231.0,68.36,68.4,68.28,68.28,5231.0
2015-11-18 14:30:00,68.31,68.39,68.26,68.38,4271.0,68.31,68.39,68.26,68.38,4271.0
2015-11-18 14:35:00,68.42,68.52,68.37,68.5,2900.0,68.42,68.52,68.37,68.5,2900.0
2015-11-18 14:40:00,68.51,68.56,68.35,68.42,7492.0,68.51,68.56,68.35,68.42,7492.0
2015-11-18 14:45:00,68.41,68.51,68.41,68.44,4104.0,68.41,68.51,68.41,68.44,4104.0
2015-11-18 14:50:00,68.41,68.52,68.41,68.52,4221.0,68.41,68.52,68.41,68.52,4221.0
2015-11-18 14:55:00,68.46,68.48,68.27,68.34,22146.0,68.46,68.48,68.27,68.34,22146.0
2015-11-18 15:00:00,68.36,68.43,68.33,68.33,2949.0,68.36,68.43,68.33,68.33,2949.0
2015-11-18 15:05:00,68.33,68.37,68.23,68.26,4744.0,68.33,68.37,68.23,68.26,4744.0
2015-11-18 15:10:00,68.28,68.35,68.23,68.33,8303.0,68.28,68.35,68.23,68.33,8303.0
2015-11-18 15:15:00,68.35,68.37,68.29,68.33,6103.0,68.35,68.37,68.29,68.33,6103.0
2015-11-18 15:20:00,68.31,68.49,68.28,68.49,5510.0,68.31,68.49,68.28,68.49,5510.0
2015-11-18 15:25:00,68.46,68.5,68.36,68.45,9442.0,68.46,68.5,68.36,68.45,9442.0
2015-11-18 15:30:00,68.46,68.59,68.46,68.55,10132.0,68.46,68.59,68.46,68.55,10132.0
2015-11-18 15:35:00,68.54,68.54,68.36,68.38,7650.0,68.54,68.54,68.36,68.38,7650.0
2015-11-18 15:40:00,68.41,68.48,68.32,68.38,9361.0,68.41,68.48,68.32,68.38,9361.0
2015-11-18 15:45:00,68.37,68.42,68.35,68.42,12551.0,68.37,68.42,68.35,68.42,12551.0
2015-11-18 15:50:00,68.5,68.5,68.39,68.47,42496.0,68.5,68.5,68.39,68.47,42496.0
2015-11-18 15:55:00,68.48,68.48,68.29,68.37,107618.0,68.48,68.48,68.29,68.37,107618.0
2015-11-19 09:30:00,68.04,68.59,68.02,68.03,4075.0,68.04,68.59,68.02,68.03,4075.0
2015-11-19 09:35:00,68.54,68.63,68.37,68.4,4400.0,68.54,68.63,68.37,68.4,4400.0
2015-11-19 09:40:00,68.32,68.48,68.32,68.32,1000.0,68.32,68.48,68.32,68.32,1000.0
2015-11-19 09:45:00,68.57,68.57,68.24,68.45,14452.0,68.57,68.57,68.24,68.45,14452.0
2015-11-19 09:50:00,68.51,68.58,68.42,68.53,2133.0,68.51,68.58,68.42,68.53,2133.0
2015-11-19 09:55:00,68.53,68.53,68.37,68.43,1900.0,68.53,68.53,68.37,68.43,1900.0
2015-11-19 10:00:00,68.42,68.46,68.34,68.45,4013.0,68.42,68.46,68.34,68.45,4013.0
2015-11-19 10:05:00,68.5,68.58,68.41,68.49,3400.0,68.5,68.58,68.41,68.49,3400.0
2015-11-19 10:10:00,68.49,68.49,68.42,68.44,2100.0,68.49,68.49,68.42,68.44,2100.0
2015-11-19 10:15:00,68.43,68.56,68.43,68.51,2645.0,68.43,68.56,68.43,68.51,2645.0
2015-11-19 10:20:00,68.54,68.54,68.45,68.48,1245.0,68.54,68.54,68.45,68.48,1245.0
2015-11-19 10:25:00,68.54,68.68,68.54,68.63,2077.0,68.54,68.68,68.54,68.63,2077.0
2015-11-19 10:30:00,68.71,68.71,68.56,68.65,3900.0,68.71,68.71,68.56,68.65,3900.0
2015-11-19 10:35:00,68.63,68.7,68.55,68.7,2000.0,68.63,68.7,68.55,68.7,2000.0
2015-11-19 10:40:00,68.75,68.9,68.75,68.86,2604.0,68.75,68.9,68.75,68.86,2604.0
2015-11-19 10:45:00,68.82,68.96,68.81,68.96,2347.0,68.82,68.96,68.81,68.96,2347.0
2015-11-19 10:50:00,68.97,68.97,68.84,68.84,2100.0,68.97,68.97,68.84,68.84,2100.0
2015-11-19 10:55:00,68.93,69.01,68.93,68.97,1500.0,68.93,69.01,68.93,68.97,1500.0
2015-11-19 11:00:00,69.02,69.02,68.87,68.92,2100.0,69.02,69.02,68.87,68.92,2100.0
2015-11-19 11:05:00,68.95,68.99,68.93,68.94,1500.0,68.95,68.99,68.93,68.94,1500.0
2015-11-19 11:10:00,68.95,69.13,68.95,69.13,2516.0,68.95,69.13,68.95,69.13,2516.0
2015-11-19 11:15:00,69.13,69.17,69.07,69.12,3300.0,69.13,69.17,69.07,69.12,3300.0
2015-11-19 11:20:00,69.12,69.18,69.08,69.12,1811.0,69.12,69.18,69.08,69.12,1811.0
2015-11-19 11:25:00,69.12,69.15,69.08,69.11,2466.0,69.12,69.15,69.08,69.11,2466.0
2015-11-19 11:30:00,69.17,69.26,69.15,69.21,5311.0,69.17,69.26,69.15,69.21,5311.0
2015-11-19 11:35:00,69.2,69.29,69.15,69.29,5250.0,69.2,69.29,69.15,69.29,5250.0
2015-11-19 11:40:00,69.25,69.31,69.19,69.31,6885.0,69.25,69.31,69.19,69.31,6885.0
2015-11-19 11:45:00,69.28,69.38,69.22,69.22,4413.0,69.28,69.38,69.22,69.22,4413.0
2015-11-19 11:50:00,69.22,69.28,69.19,69.19,1200.0,69.22,69.28,69.19,69.19,1200.0
2015-11-19 11:55:00,69.19,69.25,69.19,69.23,1000.0,69.19,69.25,69.19,69.23,1000.0
2015-11-19 12:00:00,69.23,69.31,69.06,69.18,11500.0,69.23,69.31,69.06,69.18,11500.0
2015-11-19 12:05:00,69.23,69.27,68.86,68.86,12579.0,69.23,69.27,68.86,68.86,12579.0
2015-11-19 12:10:00,68.9,68.92,68.9,68.92,1000.0,68.9,68.92,68.9,68.92,1000.0
2015-11-19 12:15:00,68.99,68.99,68.83,68.85,2600.0,68.99,68.99,68.83,68.85,2600.0
2015-11-19 12:20:00,68.86,68.86,68.77,68.86,1400.0,68.86,68.86,68.77,68.86,1400.0
2015-11-19 12:25:00,68.86,68.9,68.77,68.77,1200.0,68.86,68.9,68.77,68.77,1200.0
2015-11-19 12:30:00,68.74,68.8,68.72,68.72,1500.0,68.74,68.8,68.72,68.72,1500.0
2015-11-19 12:35:00,68.72,68.72,68.67,68.67,600.0,68.72,68.72,68.67,68.67,600.0
2015-11-19 12:40:00,68.62,68.67,68.53,68.53,2000.0,68.62,68.67,68.53,68.53,2000.0
2015-11-19 12:45:00,68.54,68.56,68.48,68.48,1200.0,68.54,68.56,68.48,68.48,1200.0
2015-11-19 12:50:00,68.49,68.5,68.49,68.5,1570.0,68.49,68.5,68.49,68.5,1570.0
2015-11-19 12:55:00,68.44,68.46,68.43,68.44,600.0,68.44,68.46,68.43,68.44,600.0
2015-11-19 13:00:00,68.42,68.42,68.26,68.31,2100.0,68.42,68.42,68.26,68.31,2100.0
2015-11-19 13:05:00,68.32,68.41,68.31,68.37,1500.0,68.32,68.41,68.31,68.37,1500.0
2015-11-19 13:10:00,68.34,68.4,68.32,68.4,1000.0,68.34,68.4,68.32,68.4,1000.0
2015-11-19 13:15:00,68.42,68.42,68.27,68.34,900.0,68.42,68.42,68.27,68.34,900.0
2015-11-19 13:20:00,68.31,68.4,68.31,68.32,1500.0,68.31,68.4,68.31,68.32,1500.0
2015-11-19 13:25:00,68.34,68.35,68.28,68.3,920.0,68.34,68.35,68.28,68.3,920.0
2015-11-19 13:30:00,68.27,68.37,68.27,68.32,2200.0,68.27,68.37,68.27,68.32,2200.0
2015-11-19 13:35:00,68.32,68.33,68.22,68.22,1900.0,68.32,68.33,68.22,68.22,1900.0
2015-11-19 13:40:00,68.23,68.24,68.19,68.23,1500.0,68.23,68.24,68.19,68.23,1500.0
2015-11-19 13:45:00,68.19,68.23,68.17,68.17,737.0,68.19,68.23,68.17,68.17,737.0
2015-11-19 13:50:00,68.17,68.26,68.1,68.25,15071.0,68.17,68.26,68.1,68.25,15071.0
2015-11-19 13:55:00,68.25,68.26,68.23,68.24,9077.0,68.25,68.26,68.23,68.24,9077.0
2015-11-19 14:00:00,68.27,68.27,68.23,68.26,1600.0,68.27,68.27,68.23,68.26,1600.0
2015-11-19 14:05:00,68.25,68.5,68.23,68.46,5200.0,68.25,68.5,68.23,68.46,5200.0
2015-11-19 14:10:00,68.53,68.58,68.45,68.56,3219.0,68.53,68.58,68.45,68.56,3219.0
2015-11-19 14:15:00,68.56,68.7,68.56,68.64,1800.0,68.56,68.7,68.56,68.64,1800.0
2015-11-19 14:20:00,68.59,68.59,68.54,68.54,1507.0,68.59,68.59,68.54,68.54,1507.0
2015-11-19 14:25:00,68.57,68.63,68.57,68.6,2546.0,68.57,68.63,68.57,68.6,2546.0
2015-11-19 14:30:00,68.6,68.72,68.57,68.69,4218.0,68.6,68.72,68.57,68.69,4218.0
2015-11-19 14:35:00,68.72,68.83,68.7,68.79,3097.0,68.72,68.83,68.7,68.79,3097.0
2015-11-19 14:40:00,68.78,68.83,68.73,68.83,2000.0,68.78,68.83,68.73,68.83,2000.0
2015-11-19 14:45:00,68.83,68.83,68.65,68.66,2812.0,68.83,68.83,68.65,68.66,2812.0
2015-11-19 14:50:00,68.58,68.7,68.55,68.55,4031.0,68.58,68.7,68.55,68.55,4031.0
2015-11-19 14:55:00,68.6,68.63,68.53,68.58,6510.0,68.6,68.63,68.53,68.58,6510.0
2015-11-19 15:00:00,68.58,68.78,68.58,68.72,5714.0,68.58,68.78,68.58,68.72,5714.0
2015-11-19 15:05:00,68.73,68.75,68.71,68.75,2809.0,68.73,68.75,68.71,68.75,2809.0
2015-11-19 15:10:00,68.75,68.79,68.69,68.7,3550.0,68.75,68.79,68.69,68.7,3550.0
2015-11-19 15:15:00,68.7,68.73,68.63,68.68,4500.0,68.7,68.73,68.63,68.68,4500.0
2015-11-19 15:20:00,68.72,68.82,68.7,68.77,3682.0,68.72,68.82,68.7,68.77,3682.0
2015-11-19 15:25:00,68.78,68.93,68.78,68.88,4578.0,68.78,68.93,68.78,68.88,4578.0
2015-11-19 15:30:00,68.9,68.93,68.85,68.9,3889.0,68.9,68.93,68.85,68.9,3889.0
2015-11-19 15:35:00,68.9,68.95,68.85,68.95,5791.0,68.9,68.95,68.85,68.95,5791.0
2015-11-19 15:40:00,68.95,69.01,68.93,68.98,9337.0,68.95,69.01,68.93,68.98,9337.0
2015-11-19 15:45:00,68.99,69.03,68.92,68.92,4500.0,68.99,69.03,68.92,68.92,4500.0
2015-11-19 15:50:00,68.86,69.04,68.86,69.04,14712.0,68.86,69.04,68.86,69.04,14712.0
2015-11-19 15:55:00,69.0,69.11,69.0,69.06,50002.0,69.0,69.11,69.0,69.06,50002.0
2015-11-20 09:30:00,69.5,69.96,68.94,69.67,7860.0,69.5,69.96,68.94,69.67,7860.0
2015-11-20 09:35:00,69.63,69.71,69.56,69.56,600.0,69.63,69.71,69.56,69.56,600.0
2015-11-20 09:40:00,69.58,69.58,69.19,69.27,4091.0,69.58,69.58,69.19,69.27,4091.0
2015-11-20 09:45:00,69.35,69.44,69.21,69.25,3023.0,69.35,69.44,69.21,69.25,3023.0
2015-11-20 09:50:00,69.25,69.55,69.25,69.37,3672.0,69.25,69.55,69.25,69.37,3672.0
2015-11-20 09:55:00,69.46,69.56,69.32,69.48,4045.0,69.46,69.56,69.32,69.48,4045.0
2015-11-20 10:00:00,69.48,69.48,69.42,69.45,776.0,69.48,69.48,69.42,69.45,776.0
2015-11-20 10:05:00,69.5,69.64,69.5,69.62,500.0,69.5,69.64,69.5,69.62,500.0
2015-11-20 10:10:00,69.66,70.07,69.66,70.07,1224.0,69.66,70.07,69.66,70.07,1224.0
2015-11-20 10:15:00,70.05,70.22,69.98,70.19,2260.0,70.05,70.22,69.98,70.19,2260.0
2015-11-20 10:20:00,70.19,70.19,70.13,70.13,1300.0,70.19,70.19,70.13,70.13,1300.0
2015-11-20 10:25:00,70.09,70.09,69.94,69.97,4300.0,70.09,70.09,69.94,69.97,4300.0
2015-11-20 10:30:00,70.02,70.02,69.86,69.95,2000.0,70.02,70.02,69.86,69.95,2000.0
2015-11-20 10:35:00,69.98,70.1,69.98,69.98,1800.0,69.98,70.1,69.98,69.98,1800.0
2015-11-20 10:40:00,70.01,70.03,69.95,70.03,700.0,70.01,70.03,69.95,70.03,700.0
2015-11-20 10:45:00,70.03,70.08,70.03,70.07,700.0,70.03,70.08,70.03,70.07,700.0
2015-11-20 10:50:00,70.03,70.05,70.0,70.02,1200.0,70.03,70.05,70.0,70.02,1200.0
2015-11-20 10:55:00,70.05,70.1,70.0,70.0,900.0,70.05,70.1,70.0,70.0,900.0
2015-11-20 11:00:00,70.01,70.12,70.01,70.04,1700.0,70.01,70.12,70.01,70.04,1700.0
2015-11-20 11:05:00,70.1,70.18,70.1,70.17,1100.0,70.1,70.18,70.1,70.17,1100.0
2015-11-20 11:10:00,70.21,70.3,70.21,70.26,1000.0,70.21,70.3,70.21,70.26,1000.0
2015-11-20 11:15:00,70.26,70.46,70.26,70.46,2293.0,70.26,70.46,70.26,70.46,2293.0
2015-11-20 11:20:00,70.46,70.53,70.43,70.46,2512.0,70.46,70.53,70.43,70.46,2512.0
2015-11-20 11:25:00,70.35,70.44,70.35,70.36,2600.0,70.35,70.44,70.35,70.36,2600.0
2015-11-20 11:30:00,70.35,70.36,70.25,70.27,1679.0,70.35,70.36,70.25,70.27,1679.0
2015-11-20 11:35:00,70.31,70.33,70.17,70.17,1407.0,70.31,70.33,70.17,70.17,1407.0
2015-11-20 11:40:00,70.23,70.26,70.07,70.1,2175.0,70.23,70.26,70.07,70.1,2175.0
2015-11-20 11:45:00,70.1,70.13,70.06,70.09,752.0,70.1,70.13,70.06,70.09,752.0
2015-11-20 11:50:00,70.12,70.13,70.04,70.08,2412.0,70.12,70.13,70.04,70.08,2412.0
2015-11-20 11:55:00,70.09,70.1,69.9,69.9,2300.0,70.09,70.1,69.9,69.9,2300.0
2015-11-20 12:00:00,69.95,69.95,69.69,69.79,7420.0,69.95,69.95,69.69,69.79,7420.0
2015-11-20 12:05:00,69.81,69.89,69.72,69.86,6010.0,69.81,69.89,69.72,69.86,6010.0
2015-11-20 12:10:00,69.76,69.87,69.76,69.87,2002.0,69.76,69.87,69.76,69.87,2002.0
2015-11-20 12:15:00,69.87,70.04,69.85,69.96,15969.0,69.87,70.04,69.85,69.96,15969.0
2015-11-20 12:20:00,69.96,70.09,69.96,70.07,1900.0,69.96,70.09,69.96,70.07,1900.0
2015-11-20 12:25:00,70.02,70.06,70.0,70.03,1700.0,70.02,70.06,70.0,70.03,1700.0
2015-11-20 12:30:00,69.98,70.14,69.98,70.1,9612.0,69.98,70.14,69.98,70.1,9612.0
2015-11-20 12:35:00,70.13,70.13,70.03,70.06,3700.0,70.13,70.13,70.03,70.06,3700.0
2015-11-20 12:40:00,70.07,70.14,70.05,70.11,900.0,70.07,70.14,70.05,70.11,900.0
2015-11-20 12:45:00,70.06,70.19,70.05,70.05,1300.0,70.06,70.19,70.05,70.05,1300.0
2015-11-20 12:50:00,70.03,70.03,69.83,69.83,1600.0,70.03,70.03,69.83,69.83,1600.0
2015-11-20 12:55:00,69.85,69.85,69.74,69.74,1700.0,69.85,69.85,69.74,69.74,1700.0
2015-11-20 13:00:00,69.74,69.76,69.67,69.74,1600.0,69.74,69.76,69.67,69.74,1600.0
2015-11-20 13:05:00,69.75,69.75,69.65,69.65,2000.0,69.75,69.75,69.65,69.65,2000.0
2015-11-20 13:10:00,69.62,69.68,69.58,69.59,1500.0,69.62,69.68,69.58,69.59,1500.0
2015-11-20 13:15:00,69.59,69.59,69.57,69.57,600.0,69.59,69.59,69.57,69.57,600.0
2015-11-20 13:20:00,69.53,69.53,69.46,69.51,1900.0,69.53,69.53,69.46,69.51,1900.0
2015-11-20 13:25:00,69.55,69.56,69.4,69.42,2900.0,69.55,69.56,69.4,69.42,2900.0
2015-11-20 13:30:00,69.4,69.45,69.37,69.37,2098.0,69.4,69.45,69.37,69.37,2098.0
2015-11-20 13:35:00,69.37,69.37,69.18,69.18,4600.0,69.37,69.37,69.18,69.18,4600.0
2015-11-20 13:40:00,69.14,69.31,69.14,69.3,3100.0,69.14,69.31,69.14,69.3,3100.0
2015-11-20 13:45:00,69.35,69.38,69.34,69.38,410.0,69.35,69.38,69.34,69.38,410.0
2015-11-20 13:50:00,69.39,69.55,69.38,69.49,1700.0,69.39,69.55,69.38,69.49,1700.0
2015-11-20 13:55:00,69.48,69.48,69.42,69.48,2001.0,69.48,69.48,69.42,69.48,2001.0
2015-11-20 14:00:00,69.47,69.48,69.47,69.47,500.0,69.47,69.48,69.47,69.47,500.0
2015-11-20 14:05:00,69.47,69.48,69.41,69.48,4142.0,69.47,69.48,69.41,69.48,4142.0
2015-11-20 14:10:00,69.46,69.49,69.46,69.48,1542.0,69.46,69.49,69.46,69.48,1542.0
2015-11-20 14:15:00,69.48,69.55,69.46,69.55,850.0,69.48,69.55,69.46,69.55,850.0
2015-11-20 14:20:00,69.57,69.6,69.55,69.56,400.0,69.57,69.6,69.55,69.56,400.0
2015-11-20 14:25:00,69.57,69.57,69.52,69.54,1300.0,69.57,69.57,69.52,69.54,1300.0
2015-11-20 14:30:00,69.54,69.6,69.54,69.58,1200.0,69.54,69.6,69.54,69.58,1200.0
2015-11-20 14:35:00,69.5,69.59,69.49,69.56,1345.0,69.5,69.59,69.49,69.56,1345.0
2015-11-20 14:40:00,69.56,69.63,69.5,69.63,1700.0,69.56,69.63,69.5,69.63,1700.0
2015-11-20 14:45:00,69.63,69.63,69.49,69.49,2782.0,69.63,69.63,69.49,69.49,2782.0
2015-11-20 14:50:00,69.52,69.64,69.52,69.54,1149.0,69.52,69.64,69.52,69.54,1149.0
2015-11-20 14:55:00,69.54,69.54,69.39,69.39,2250.0,69.54,69.54,69.39,69.39,2250.0
2015-11-20 15:00:00,69.39,69.42,69.3,69.35,3950.0,69.39,69.42,69.3,69.35,3950.0
2015-11-20 15:05:00,69.35,69.42,69.32,69.42,3762.0,69.35,69.42,69.32,69.42,3762.0
2015-11-20 15:10:00,69.41,69.44,69.38,69.4,3500.0,69.41,69.44,69.38,69.4,3500.0
2015-11-20 15:15:00,69.4,69.4,69.2,69.24,9042.0,69.4,69.4,69.2,69.24,9042.0
2015-11-20 15:20:00,69.21,69.23,69.15,69.15,6111.0,69.21,69.23,69.15,69.15,6111.0
2015-11-20 15:25:00,69.17,69.18,69.1,69.11,9500.0,69.17,69.18,69.1,69.11,9500.0
2015-11-20 15:30:00,69.14,69.22,69.12,69.22,3852.0,69.14,69.22,69.12,69.22,3852.0
2015-11-20 15:35:00,69.21,69.24,69.17,69.23,7884.0,69.21,69.24,69.17,69.23,7884.0
2015-11-20 15:40:00,69.23,69.36,69.18,69.18,11097.0,69.23,69.36,69.18,69.18,11097.0
2015-11-20 15:45:00,69.22,69.22,69.1,69.14,8206.0,69.22,69.22,69.1,69.14,8206.0
2015-11-20 15:50:00,69.17,69.18,69.08,69.09,15524.0,69.17,69.18,69.08,69.09,15524.0
2015-11-20 15:55:00,69.09,69.25,69.09,69.23,22864.0,69.09,69.25,69.09,69.23,22864.0
2015-11-23 09:30:00,68.66,69.09,68.64,68.91,9228.0,68.66,69.09,68.64,68.91,9228.0
2015-11-23 09:35:00,68.97,68.99,68.34,68.39,7584.0,68.97,68.99,68.34,68.39,7584.0
2015-11-23 09:40:00,68.46,68.62,68.31,68.39,3706.0,68.46,68.62,68.31,68.39,3706.0
2015-11-23 09:45:00,68.4,68.62,68.29,68.51,5071.0,68.4,68.62,68.29,68.51,5071.0
2015-11-23 09:50:00,68.63,68.85,68.01,68.07,15834.0,68.63,68.85,68.01,68.07,15834.0
2015-11-23 09:55:00,68.16,68.69,68.14,68.69,3800.0,68.16,68.69,68.14,68.69,3800.0
2015-11-23 10:00:00,68.86,69.05,68.84,68.95,5200.0,68.86,69.05,68.84,68.95,5200.0
2015-11-23 10:05:00,68.95,68.95,68.65,68.73,7160.0,68.95,68.95,68.65,68.73,7160.0
2015-11-23 10:10:00,68.75,68.97,68.7,68.84,3457.0,68.75,68.97,68.7,68.84,3457.0
2015-11-23 10:15:00,68.84,69.41,68.84,69.32,25760.0,68.84,69.41,68.84,69.32,25760.0
2015-11-23 10:20:00,69.29,69.33,69.12,69.33,6512.0,69.29,69.33,69.12,69.33,6512.0
2015-11-23 10:25:00,69.32,69.43,69.32,69.42,4659.0,69.32,69.43,69.32,69.42,4659.0
2015-11-23 10:30:00,69.36,69.55,69.35,69.51,7008.0,69.36,69.55,69.35,69.51,7008.0
2015-11-23 10:35:00,69.5,69.75,69.5,69.56,10916.0,69.5,69.75,69.5,69.56,10916.0
2015-11-23 10:40:00,69.58,69.67,69.49,69.67,6765.0,69.58,69.67,69.49,69.67,6765.0
2015-11-23 10:45:00,69.67,69.71,69.48,69.68,3865.0,69.67,69.71,69.48,69.68,3865.0
2015-11-23 10:50:00,69.61,69.62,69.51,69.61,5294.0,69.61,69.62,69.51,69.61,5294.0
2015-11-23 10:55:00,69.65,69.69,69.63,69.66,4208.0,69.65,69.69,69.63,69.66,4208.0
2015-11-23 11:00:00,69.66,69.66,69.5,69.55,2937.0,69.66,69.66,69.5,69.55,2937.0
2015-11-23 11:05:00,69.55,69.62,69.52,69.6,1444.0,69.55,69.62,69.52,69.6,1444.0
2015-11-23 11:10:00,69.62,69.71,69.5,69.65,5880.0,69.62,69.71,69.5,69.65,5880.0
2015-11-23 11:15:00,69.67,69.67,69.6,69.66,1118.0,69.67,69.67,69.6,69.66,1118.0
2015-11-23 11:20:00,69.63,69.81,69.6,69.7,5076.0,69.63,69.81,69.6,69.7,5076.0
2015-11-23 11:25:00,69.74,69.85,69.68,69.68,3429.0,69.74,69.85,69.68,69.68,3429.0
2015-11-23 11:30:00,69.66,69.75,69.66,69.75,3141.0,69.66,69.75,69.66,69.75,3141.0
2015-11-23 11:35:00,69.76,69.82,69.74,69.78,3100.0,69.76,69.82,69.74,69.78,3100.0
2015-11-23 11:40:00,69.77,69.93,69.77,69.87,3762.0,69.77,69.93,69.77,69.87,3762.0
2015-11-23 11:45:00,69.88,69.93,69.77,69.77,2420.0,69.88,69.93,69.77,69.77,2420.0
2015-11-23 11:50:00,69.77,69.83,69.69,69.8,6832.0,69.77,69.83,69.69,69.8,6832.0
2015-11-23 11:55:00,69.84,69.94,69.83,69.94,669.0,69.84,69.94,69.83,69.94,669.0
2015-11-23 12:00:00,69.9,69.99,69.89,69.89,1858.0,69.9,69.99,69.89,69.89,1858.0
2015-11-23 12:05:00,69.89,69.89,69.7,69.7,3168.0,69.89,69.89,69.7,69.7,3168.0
2015-11-23 12:10:00,69.64,69.67,69.61,69.66,2909.0,69.64,69.67,69.61,69.66,2909.0
2015-11-23 12:15:00,69.68,69.68,69.46,69.46,2658.0,69.68,69.68,69.46,69.46,2658.0
2015-11-23 12:20:00,69.49,69.55,69.47,69.5,3564.0,69.49,69.55,69.47,69.5,3564.0
2015-11-23 12:25:00,69.5,69.51,69.4,69.47,5538.0,69.5,69.51,69.4,69.47,5538.0
2015-11-23 12:30:00,69.43,69.49,69.42,69.48,2400.0,69.43,69.49,69.42,69.48,2400.0
2015-11-23 12:35:00,69.47,69.47,69.37,69.44,4532.0,69.47,69.47,69.37,69.44,4532.0
2015-11-23 12:40:00,69.44,69.44,69.36,69.38,2400.0,69.44,69.44,69.36,69.38,2400.0
2015-11-23 12:45:00,69.34,69.34,69.05,69.21,11750.0,69.34,69.34,69.05,69.21,11750.0
2015-11-23 12:50:00,69.17,69.48,69.17,69.47,10786.0,69.17,69.48,69.17,69.47,10786.0
2015-11-23 12:55:00,69.45,69.48,69.38,69.38,7700.0,69.45,69.48,69.38,69.38,7700.0
2015-11-23 13:00:00,69.37,69.47,69.36,69.47,3604.0,69.37,69.47,69.36,69.47,3604.0
2015-11-23 13:05:00,69.49,69.5,69.42,69.42,3105.0,69.49,69.5,69.42,69.42,3105.0
2015-11-23 13:10:00,69.44,69.48,69.35,69.35,4126.0,69.44,69.48,69.35,69.35,4126.0
2015-11-23 13:15:00,69.37,69.4,69.27,69.3,2200.0,69.37,69.4,69.27,69.3,2200.0
2015-11-23 13:20:00,69.35,69.39,69.28,69.36,3600.0,69.35,69.39,69.28,69.36,3600.0
2015-11-23 13:25:00,69.33,69.33,69.3,69.31,1944.0,69.33,69.33,69.3,69.31,1944.0
2015-11-23 13:30:00,69.28,69.35,69.24,69.35,2395.0,69.28,69.35,69.24,69.35,2395.0
2015-11-23 13:35:00,69.4,69.4,69.37,69.38,200.0,69.4,69.4,69.37,69.38,200.0
2015-11-23 13:40:00,69.36,69.5,69.36,69.45,5496.0,69.36,69.5,69.36,69.45,5496.0
2015-11-23 13:45:00,69.43,69.5,69.34,69.42,5097.0,69.43,69.5,69.34,69.42,5097.0
2015-11-23 13:50:00,69.48,69.48,69.32,69.36,6000.0,69.48,69.48,69.32,69.36,6000.0
2015-11-23 13:55:00,69.34,69.35,69.12,69.12,12049.0,69.34,69.35,69.12,69.12,12049.0
2015-11-23 14:00:00,69.15,69.3,69.12,69.15,9100.0,69.15,69.3,69.12,69.15,9100.0
2015-11-23 14:05:00,69.16,69.18,68.98,69.02,5092.0,69.16,69.18,68.98,69.02,5092.0
2015-11-23 14:10:00,68.95,69.15,68.95,69.15,2275.0,68.95,69.15,68.95,69.15,2275.0
2015-11-23 14:15:00,69.14,69.16,69.03,69.15,4580.0,69.14,69.16,69.03,69.15,4580.0
2015-11-23 14:20:00,69.16,69.16,69.03,69.03,4767.0,69.16,69.16,69.03,69.03,4767.0
2015-11-23 14:25:00,69.04,69.16,69.0,69.16,3056.0,69.04,69.16,69.0,69.16,3056.0
2015-11-23 14:30:00,69.15,69.15,69.02,69.05,4043.0,69.15,69.15,69.02,69.05,4043.0
2015-11-23 14:35:00,69.09,69.1,68.91,69.01,3250.0,69.09,69.1,68.91,69.01,3250.0
2015-11-23 14:40:00,69.03,69.1,69.01,69.1,3994.0,69.03,69.1,69.01,69.1,3994.0
2015-11-23 14:45:00,69.11,69.18,69.08,69.17,5673.0,69.11,69.18,69.08,69.17,5673.0
2015-11-23 14:50:00,69.18,69.25,69.18,69.25,1600.0,69.18,69.25,69.18,69.25,1600.0
2015-11-23 14:55:00,69.24,69.28,69.15,69.2,4287.0,69.24,69.28,69.15,69.2,4287.0
2015-11-23 15:00:00,69.22,69.29,69.16,69.29,8104.0,69.22,69.29,69.16,69.29,8104.0
2015-11-23 15:05:00,69.33,69.33,69.2,69.2,3500.0,69.33,69.33,69.2,69.2,3500.0
2015-11-23 15:10:00,69.2,69.23,69.13,69.2,11441.0,69.2,69.23,69.13,69.2,11441.0
2015-11-23 15:15:00,69.18,69.22,69.15,69.17,6236.0,69.18,69.22,69.15,69.17,6236.0
2015-11-23 15:20:00,69.18,69.21,69.11,69.14,6363.0,69.18,69.21,69.11,69.14,6363.0
2015-11-23 15:25:00,69.16,69.16,69.06,69.07,6149.0,69.16,69.16,69.06,69.07,6149.0
2015-11-23 15:30:00,69.08,69.12,68.95,69.01,20227.0,69.08,69.12,68.95,69.01,20227.0
2015-11-23 15:35:00,69.0,69.04,68.98,69.0,6838.0,69.0,69.04,68.98,69.0,6838.0
2015-11-23 15:40:00,69.0,69.04,68.89,68.89,8142.0,69.0,69.04,68.89,68.89,8142.0
2015-11-23 15:45:00,68.87,69.05,68.87,69.03,9019.0,68.87,69.05,68.87,69.03,9019.0
2015-11-23 15:50:00,69.05,69.11,69.03,69.07,10190.0,69.05,69.11,69.03,69.07,10190.0
2015-11-23 15:55:00,69.06,69.16,69.03,69.05,21330.0,69.06,69.16,69.03,69.05,21330.0
2015-11-24 09:30:00,68.59,68.59,68.16,68.55,3716.0,68.59,68.59,68.16,68.55,3716.0
2015-11-24 09:35:00,68.7,68.78,68.53,68.56,2200.0,68.7,68.78,68.53,68.56,2200.0
2015-11-24 09:40:00,68.52,68.62,68.45,68.45,2788.0,68.52,68.62,68.45,68.45,2788.0
2015-11-24 09:45:00,68.55,68.63,68.52,68.57,800.0,68.55,68.63,68.52,68.57,800.0
2015-11-24 09:50:00,68.65,68.82,68.65,68.65,1500.0,68.65,68.82,68.65,68.65,1500.0
2015-11-24 09:55:00,68.74,69.0,68.73,68.86,3900.0,68.74,69.0,68.73,68.86,3900.0
2015-11-24 10:00:00,68.94,68.94,68.69,68.81,5987.0,68.94,68.94,68.69,68.81,5987.0
2015-11-24 10:05:00,68.85,69.06,68.85,68.91,2400.0,68.85,69.06,68.85,68.91,2400.0
2015-11-24 10:10:00,68.95,68.99,68.84,68.86,4268.0,68.95,68.99,68.84,68.86,4268.0
2015-11-24 10:15:00,68.88,68.89,68.72,68.77,6057.0,68.88,68.89,68.72,68.77,6057.0
2015-11-24 10:20:00,68.75,68.87,68.72,68.82,3215.0,68.75,68.87,68.72,68.82,3215.0
2015-11-24 10:25:00,68.81,68.87,68.72,68.75,5093.0,68.81,68.87,68.72,68.75,5093.0
2015-11-24 10:30:00,68.75,68.8,68.7,68.75,9145.0,68.75,68.8,68.7,68.75,9145.0
2015-11-24 10:35:00,68.74,68.81,68.68,68.8,4081.0,68.74,68.81,68.68,68.8,4081.0
2015-11-24 10:40:00,68.81,68.97,68.8,68.87,3173.0,68.81,68.97,68.8,68.87,3173.0
2015-11-24 10:45:00,68.87,68.92,68.81,68.82,1350.0,68.87,68.92,68.81,68.82,1350.0
2015-11-24 10:50:00,68.81,68.98,68.81,68.98,1500.0,68.81,68.98,68.81,68.98,1500.0
2015-11-24 10:55:00,68.96,69.06,68.96,68.98,2180.0,68.96,69.06,68.96,68.98,2180.0
2015-11-24 11:00:00,68.97,68.99,68.9,68.97,4803.0,68.97,68.99,68.9,68.97,4803.0
2015-11-24 11:05:00,69.0,69.05,68.95,69.02,6386.0,69.0,69.05,68.95,69.02,6386.0
2015-11-24 11:10:00,69.06,69.06,68.97,68.97,1300.0,69.06,69.06,68.97,68.97,1300.0
2015-11-24 11:15:00,68.99,69.02,68.48,68.65,15959.0,68.99,69.02,68.48,68.65,15959.0
2015-11-24 11:20:00,68.67,68.72,68.66,68.67,7000.0,68.67,68.72,68.66,68.67,7000.0
2015-11-24 11:25:00,68.63,68.7,68.62,68.7,3225.0,68.63,68.7,68.62,68.7,3225.0
2015-11-24 11:30:00,68.74,68.74,68.62,68.74,7375.0,68.74,68.74,68.62,68.74,7375.0
2015-11-24 11:35:00,68.7,68.74,68.65,68.65,1200.0,68.7,68.74,68.65,68.65,1200.0
2015-11-24 11:40:00,68.69,68.72,68.66,68.68,4287.0,68.69,68.72,68.66,68.68,4287.0
2015-11-24 11:45:00,68.68,68.71,68.57,68.57,2200.0,68.68,68.71,68.57,68.57,2200.0
2015-11-24 11:50:00,68.57,68.61,68.46,68.46,4726.0,68.57,68.61,68.46,68.46,4726.0
2015-11-24 11:55:00,68.48,68.58,68.44,68.44,4736.0,68.48,68.58,68.44,68.44,4736.0
2015-11-24 12:00:00,68.44,68.51,68.39,68.4,2100.0,68.44,68.51,68.39,68.4,2100.0
2015-11-24 12:05:00,68.4,68.46,68.39,68.45,8282.0,68.4,68.46,68.39,68.45,8282.0
2015-11-24 12:10:00,68.44,68.52,68.44,68.52,6009.0,68.44,68.52,68.44,68.52,6009.0
2015-11-24 12:15:00,68.53,68.55,68.5,68.5,3500.0,68.53,68.55,68.5,68.5,3500.0
2015-11-24 12:20:00,68.52,68.53,68.49,68.5,3898.0,68.52,68.53,68.49,68.5,3898.0
2015-11-24 12:25:00,68.5,68.54,68.47,68.54,3300.0,68.5,68.54,68.47,68.54,3300.0
2015-11-24 12:30:00,68.53,68.53,68.44,68.47,2100.0,68.53,68.53,68.44,68.47,2100.0
2015-11-24 12:35:00,68.5,68.53,68.47,68.53,1858.0,68.5,68.53,68.47,68.53,1858.0
2015-11-24 12:40:00,68.54,68.55,68.5,68.5,2597.0,68.54,68.55,68.5,68.5,2597.0
2015-11-24 12:45:00,68.51,68.54,68.46,68.54,6909.0,68.51,68.54,68.46,68.54,6909.0
2015-11-24 12:50:00,68.52,68.52,68.48,68.5,1475.0,68.52,68.52,68.48,68.5,1475.0
2015-11-24 12:55:00,68.5,68.5,68.45,68.5,2302.0,68.5,68.5,68.45,68.5,2302.0
2015-11-24 13:00:00,68.52,68.54,68.46,68.52,4626.0,68.52,68.54,68.46,68.52,4626.0
2015-11-24 13:05:00,68.5,68.54,68.47,68.52,2500.0,68.5,68.54,68.47,68.52,2500.0
2015-11-24 13:10:00,68.52,68.53,68.44,68.51,1680.0,68.52,68.53,68.44,68.51,1680.0
2015-11-24 13:15:00,68.48,68.51,68.4,68.42,3145.0,68.48,68.51,68.4,68.42,3145.0
2015-11-24 13:20:00,68.43,68.55,68.43,68.44,4450.0,68.43,68.55,68.43,68.44,4450.0
2015-11-24 13:25:00,68.44,68.56,68.44,68.49,3100.0,68.44,68.56,68.44,68.49,3100.0
2015-11-24 13:30:00,68.49,68.52,68.36,68.36,2564.0,68.49,68.52,68.36,68.36,2564.0
2015-11-24 13:35:00,68.36,68.39,68.24,68.27,3443.0,68.36,68.39,68.24,68.27,3443.0
2015-11-24 13:40:00,68.29,68.42,68.29,68.4,5550.0,68.29,68.42,68.29,68.4,5550.0
2015-11-24 13:45:00,68.41,68.42,68.33,68.4,1800.0,68.41,68.42,68.33,68.4,1800.0
2015-11-24 13:50:00,68.43,68.45,68.29,68.29,5864.0,68.43,68.45,68.29,68.29,5864.0
2015-11-24 13:55:00,68.33,68.41,68.33,68.36,3163.0,68.33,68.41,68.33,68.36,3163.0
2015-11-24 14:00:00,68.41,68.51,68.41,68.51,3200.0,68.41,68.51,68.41,68.51,3200.0
2015-11-24 14:05:00,68.52,68.63,68.51,68.6,1390.0,68.52,68.63,68.51,68.6,1390.0
2015-11-24 14:10:00,68.61,68.61,68.52,68.56,4000.0,68.61,68.61,68.52,68.56,4000.0
2015-11-24 14:15:00,68.53,68.65,68.52,68.65,1300.0,68.53,68.65,68.52,68.65,1300.0
2015-11-24 14:20:00,68.7,68.7,68.57,68.59,2439.0,68.7,68.7,68.57,68.59,2439.0
2015-11-24 14:25:00,68.62,68.71,68.62,68.63,3327.0,68.62,68.71,68.62,68.63,3327.0
2015-11-24 14:30:00,68.66,68.78,68.66,68.77,2518.0,68.66,68.78,68.66,68.77,2518.0
2015-11-24 14:35:00,68.78,68.92,68.78,68.83,2270.0,68.78,68.92,68.78,68.83,2270.0
2015-11-24 14:40:00,68.78,68.78,68.58,68.71,10554.0,68.78,68.78,68.58,68.71,10554.0
2015-11-24 14:45:00,68.74,68.8,68.74,68.8,1943.0,68.74,68.8,68.74,68.8,1943.0
2015-11-24 14:50:00,68.79,68.88,68.79,68.88,905.0,68.79,68.88,68.79,68.88,905.0
2015-11-24 14:55:00,68.91,68.98,68.91,68.98,1165.0,68.91,68.98,68.91,68.98,1165.0
2015-11-24 15:00:00,68.98,68.99,68.9,68.94,3065.0,68.98,68.99,68.9,68.94,3065.0
2015-11-24 15:05:00,68.96,68.99,68.93,68.99,3506.0,68.96,68.99,68.93,68.99,3506.0
2015-11-24 15:10:00,68.95,69.02,68.93,69.0,3463.0,68.95,69.02,68.93,69.0,3463.0
2015-11-24 15:15:00,69.01,69.16,68.98,69.15,2500.0,69.01,69.16,68.98,69.15,2500.0
2015-11-24 15:20:00,69.03,69.14,69.03,69.08,6417.0,69.03,69.14,69.03,69.08,6417.0
2015-11-24 15:25:00,69.05,69.16,69.03,69.11,3100.0,69.05,69.16,69.03,69.11,3100.0
2015-11-24 15:30:00,69.09,69.1,69.01,69.08,8100.0,69.09,69.1,69.01,69.08,8100.0
2015-11-24 15:35:00,69.08,69.08,68.98,69.01,6336.0,69.08,69.08,68.98,69.01,6336.0
2015-11-24 15:40:00,69.02,69.08,68.96,69.08,4400.0,69.02,69.08,68.96,69.08,4400.0
2015-11-24 15:45:00,69.05,69.08,68.98,69.01,5799.0,69.05,69.08,68.98,69.01,5799.0
2015-11-24 15:50:00,68.99,69.05,68.94,68.98,16170.0,68.99,69.05,68.94,68.98,16170.0
2015-11-24 15:55:00,68.95,69.12,68.92,69.0,12028.0,68.95,69.12,68.92,69.0,12028.0
2015-11-25 09:30:00,69.15,69.18,69.0,69.18,4145.0,69.15,69.18,69.0,69.18,4145.0
2015-11-25 09:35:00,69.23,69.35,69.06,69.28,6212.0,69.23,69.35,69.06,69.28,6212.0
2015-11-25 09:40:00,68.99,69.17,68.99,69.1,7070.0,68.99,69.17,68.99,69.1,7070.0
2015-11-25 09:45:00,69.05,69.14,68.88,68.89,2900.0,69.05,69.14,68.88,68.89,2900.0
2015-11-25 09:50:00,68.91,69.13,68.91,68.98,4784.0,68.91,69.13,68.91,68.98,4784.0
2015-11-25 09:55:00,68.88,69.15,68.88,69.03,1650.0,68.88,69.15,68.88,69.03,1650.0
2015-11-25 10:00:00,69.12,69.13,68.87,69.03,4268.0,69.12,69.13,68.87,69.03,4268.0
2015-11-25 10:05:00,69.07,69.1,68.89,69.03,3900.0,69.07,69.1,68.89,69.03,3900.0
2015-11-25 10:10:00,68.93,69.04,68.91,69.04,1600.0,68.93,69.04,68.91,69.04,1600.0
2015-11-25 10:15:00,69.06,69.07,68.91,68.98,2000.0,69.06,69.07,68.91,68.98,2000.0
2015-11-25 10:20:00,69.0,69.07,69.0,69.0,1900.0,69.0,69.07,69.0,69.0,1900.0
2015-11-25 10:25:00,68.91,69.02,68.87,68.9,3962.0,68.91,69.02,68.87,68.9,3962.0
2015-11-25 10:30:00,68.91,69.11,68.91,69.06,3376.0,68.91,69.11,68.91,69.06,3376.0
2015-11-25 10:35:00,69.06,69.13,68.94,69.1,4500.0,69.06,69.13,68.94,69.1,4500.0
2015-11-25 10:40:00,69.05,69.13,68.97,68.97,2350.0,69.05,69.13,68.97,68.97,2350.0
2015-11-25 10:45:00,69.03,69.1,68.94,69.01,2908.0,69.03,69.1,68.94,69.01,2908.0
2015-11-25 10:50:00,69.05,69.09,69.04,69.05,600.0,69.05,69.09,69.04,69.05,600.0
2015-11-25 10:55:00,69.09,69.12,68.97,69.12,18005.0,69.09,69.12,68.97,69.12,18005.0
2015-11-25 11:00:00,69.16,69.38,69.16,69.32,3250.0,69.16,69.38,69.16,69.32,3250.0
2015-11-25 11:05:00,69.27,69.52,69.27,69.52,1980.0,69.27,69.52,69.27,69.52,1980.0
2015-11-25 11:10:00,69.52,69.7,69.52,69.63,3000.0,69.52,69.7,69.52,69.63,3000.0
2015-11-25 11:15:00,69.67,69.7,69.67,69.67,1700.0,69.67,69.7,69.67,69.67,1700.0
2015-11-25 11:20:00,69.71,69.71,69.65,69.67,1600.0,69.71,69.71,69.65,69.67,1600.0
2015-11-25 11:25:00,69.69,69.71,69.56,69.58,2423.0,69.69,69.71,69.56,69.58,2423.0
2015-11-25 11:30:00,69.59,69.69,69.59,69.69,1200.0,69.59,69.69,69.59,69.69,1200.0
2015-11-25 11:35:00,69.67,69.78,69.67,69.78,2650.0,69.67,69.78,69.67,69.78,2650.0
2015-11-25 11:40:00,69.81,69.82,69.79,69.79,1900.0,69.81,69.82,69.79,69.79,1900.0
2015-11-25 11:45:00,69.77,69.77,69.74,69.74,607.0,69.77,69.77,69.74,69.74,607.0
2015-11-25 11:50:00,69.79,69.86,69.79,69.86,700.0,69.79,69.86,69.79,69.86,700.0
2015-11-25 11:55:00,69.86,69.98,69.86,69.95,3400.0,69.86,69.98,69.86,69.95,3400.0
2015-11-25 12:00:00,69.93,69.95,69.9,69.92,1200.0,69.93,69.95,69.9,69.92,1200.0
2015-11-25 12:05:00,69.95,69.99,69.95,69.99,651.0,69.95,69.99,69.95,69.99,651.0
2015-11-25 12:10:00,69.95,70.05,69.95,70.05,5824.0,69.95,70.05,69.95,70.05,5824.0
2015-11-25 12:15:00,70.07,70.14,70.02,70.04,2508.0,70.07,70.14,70.02,70.04,2508.0
2015-11-25 12:20:00,70.1,70.14,70.06,70.12,1998.0,70.1,70.14,70.06,70.12,1998.0
2015-11-25 12:25:00,70.09,70.09,70.07,70.07,1250.0,70.09,70.09,70.07,70.07,1250.0
2015-11-25 12:30:00,70.05,70.1,70.04,70.08,1500.0,70.05,70.1,70.04,70.08,1500.0
2015-11-25 12:35:00,70.08,70.1,70.0,70.05,2211.0,70.08,70.1,70.0,70.05,2211.0
2015-11-25 12:40:00,70.03,70.04,69.95,69.95,900.0,70.03,70.04,69.95,69.95,900.0
2015-11-25 12:45:00,69.94,69.95,69.94,69.94,141.0,69.94,69.95,69.94,69.94,141.0
2015-11-25 12:50:00,70.02,70.05,69.97,69.98,1100.0,70.02,70.05,69.97,69.98,1100.0
2015-11-25 12:55:00,69.96,70.04,69.91,69.91,3850.0,69.96,70.04,69.91,69.91,3850.0
2015-11-25 13:00:00,69.94,69.97,69.87,69.87,1100.0,69.94,69.97,69.87,69.87,1100.0
2015-11-25 13:05:00,69.91,69.99,69.91,69.98,1400.0,69.91,69.99,69.91,69.98,1400.0
2015-11-25 13:10:00,69.98,69.99,69.87,69.88,2906.0,69.98,69.99,69.87,69.88,2906.0
2015-11-25 13:15:00,69.88,69.9,69.76,69.76,2250.0,69.88,69.9,69.76,69.76,2250.0
2015-11-25 13:20:00,69.7,69.82,69.68,69.75,1200.0,69.7,69.82,69.68,69.75,1200.0
2015-11-25 13:25:00,69.73,69.73,69.69,69.73,900.0,69.73,69.73,69.69,69.73,900.0
2015-11-25 13:30:00,69.72,69.72,69.72,69.72,100.0,69.72,69.72,69.72,69.72,100.0
2015-11-25 13:35:00,69.72,69.8,69.72,69.79,1611.0,69.72,69.8,69.72,69.79,1611.0
2015-11-25 13:40:00,69.81,69.81,69.77,69.77,2040.0,69.81,69.81,69.77,69.77,2040.0
2015-11-25 13:45:00,69.81,69.95,69.78,69.95,2716.0,69.81,69.95,69.78,69.95,2716.0
2015-11-25 13:50:00,70.01,70.12,69.95,70.11,3453.0,70.01,70.12,69.95,70.11,3453.0
2015-11-25 13:55:00,70.1,70.12,70.04,70.12,2300.0,70.1,70.12,70.04,70.12,2300.0
2015-11-25 14:00:00,70.11,70.13,70.1,70.1,300.0,70.11,70.13,70.1,70.1,300.0
2015-11-25 14:05:00,70.1,70.3,70.1,70.28,2200.0,70.1,70.3,70.1,70.28,2200.0
2015-11-25 14:10:00,70.35,70.4,70.32,70.35,2711.0,70.35,70.4,70.32,70.35,2711.0
2015-11-25 14:15:00,70.39,70.47,70.37,70.47,1200.0,70.39,70.47,70.37,70.47,1200.0
2015-11-25 14:20:00,70.42,70.45,70.4,70.4,3050.0,70.42,70.45,70.4,70.4,3050.0
2015-11-25 14:25:00,70.38,70.46,70.37,70.45,1700.0,70.38,70.46,70.37,70.45,1700.0
2015-11-25 14:30:00,70.42,70.44,70.36,70.4,2166.0,70.42,70.44,70.36,70.4,2166.0
2015-11-25 14:35:00,70.4,70.41,70.3,70.3,2086.0,70.4,70.41,70.3,70.3,2086.0
2015-11-25 14:40:00,70.3,70.3,70.29,70.3,400.0,70.3,70.3,70.29,70.3,400.0
2015-11-25 14:45:00,70.3,70.3,70.2,70.3,4850.0,70.3,70.3,70.2,70.3,4850.0
2015-11-25 14:50:00,70.3,70.35,70.29,70.32,2340.0,70.3,70.35,70.29,70.32,2340.0
2015-11-25 14:55:00,70.34,70.35,70.2,70.35,4050.0,70.34,70.35,70.2,70.35,4050.0
2015-11-25 15:00:00,70.38,70.38,70.28,70.35,2314.0,70.38,70.38,70.28,70.35,2314.0
2015-11-25 15:05:00,70.34,70.36,70.22,70.35,2364.0,70.34,70.36,70.22,70.35,2364.0
2015-11-25 15:10:00,70.34,70.35,70.32,70.33,1900.0,70.34,70.35,70.32,70.33,1900.0
2015-11-25 15:15:00,70.31,70.31,70.25,70.3,4440.0,70.31,70.31,70.25,70.3,4440.0
2015-11-25 15:20:00,70.24,70.39,70.24,70.36,4400.0,70.24,70.39,70.24,70.36,4400.0
2015-11-25 15:25:00,70.34,70.34,70.25,70.31,2196.0,70.34,70.34,70.25,70.31,2196.0
2015-11-25 15:30:00,70.29,70.34,70.22,70.34,3780.0,70.29,70.34,70.22,70.34,3780.0
2015-11-25 15:35:00,70.35,70.37,70.19,70.26,4685.0,70.35,70.37,70.19,70.26,4685.0
2015-11-25 15:40:00,70.24,70.24,70.16,70.18,5238.0,70.24,70.24,70.16,70.18,5238.0
2015-11-25 15:45:00,70.23,70.25,70.2,70.23,13183.0,70.23,70.25,70.2,70.23,13183.0
2015-11-25 15:50:00,70.23,70.24,70.11,70.13,12104.0,70.23,70.24,70.11,70.13,12104.0
2015-11-25 15:55:00,70.14,70.27,70.12,70.25,18982.0,70.14,70.27,70.12,70.25,18982.0
2015-11-27 09:30:00,70.28,70.91,69.98,70.89,2344.0,70.28,70.91,69.98,70.89,2344.0
2015-11-27 09:35:00,70.49,70.49,70.37,70.39,1000.0,70.49,70.49,70.37,70.39,1000.0
2015-11-27 09:40:00,70.52,70.52,70.52,70.52,200.0,70.52,70.52,70.52,70.52,200.0
2015-11-27 09:45:00,70.7,70.7,70.47,70.58,5058.0,70.7,70.7,70.47,70.58,5058.0
2015-11-27 09:50:00,70.62,70.98,70.62,70.97,3344.0,70.62,70.98,70.62,70.97,3344.0
2015-11-27 09:55:00,70.96,70.99,70.84,70.89,2700.0,70.96,70.99,70.84,70.89,2700.0
2015-11-27 10:00:00,70.88,70.88,70.41,70.7,7526.0,70.88,70.88,70.41,70.7,7526.0
2015-11-27 10:05:00,70.62,70.79,70.62,70.74,2500.0,70.62,70.79,70.62,70.74,2500.0
2015-11-27 10:10:00,70.73,70.75,70.7,70.7,1823.0,70.73,70.75,70.7,70.7,1823.0
2015-11-27 10:15:00,70.67,70.85,70.67,70.84,1474.0,70.67,70.85,70.67,70.84,1474.0
2015-11-27 10:20:00,70.8,70.89,70.76,70.81,2100.0,70.8,70.89,70.76,70.81,2100.0
2015-11-27 10:25:00,70.79,71.07,70.79,71.04,2973.0,70.79,71.07,70.79,71.04,2973.0
2015-11-27 10:30:00,71.04,71.04,70.87,70.99,2900.0,71.04,71.04,70.87,70.99,2900.0
2015-11-27 10:35:00,70.96,70.96,70.85,70.85,700.0,70.96,70.96,70.85,70.85,700.0
2015-11-27 10:40:00,70.94,71.07,70.92,70.92,3250.0,70.94,71.07,70.92,70.92,3250.0
2015-11-27 10:45:00,70.91,70.96,70.78,70.79,1350.0,70.91,70.96,70.78,70.79,1350.0
2015-11-27 10:50:00,70.76,70.82,70.74,70.8,1400.0,70.76,70.82,70.74,70.8,1400.0
2015-11-27 10:55:00,70.81,70.83,70.68,70.83,2000.0,70.81,70.83,70.68,70.83,2000.0
2015-11-27 11:00:00,70.87,70.96,70.86,70.96,1950.0,70.87,70.96,70.86,70.96,1950.0
2015-11-27 11:05:00,70.99,71.1,70.99,71.1,2199.0,70.99,71.1,70.99,71.1,2199.0
2015-11-27 11:10:00,71.08,71.11,70.98,71.1,2012.0,71.08,71.11,70.98,71.1,2012.0
2015-11-27 11:15:00,71.06,71.2,70.98,71.18,2736.0,71.06,71.2,70.98,71.18,2736.0
2015-11-27 11:20:00,71.18,71.18,71.08,71.13,2358.0,71.18,71.18,71.08,71.13,2358.0
2015-11-27 11:25:00,71.15,71.19,71.14,71.15,900.0,71.15,71.19,71.14,71.15,900.0
2015-11-27 11:30:00,71.04,71.13,71.03,71.07,1700.0,71.04,71.13,71.03,71.07,1700.0
2015-11-27 11:35:00,71.06,71.06,70.98,70.98,1100.0,71.06,71.06,70.98,70.98,1100.0
2015-11-27 11:40:00,70.94,71.04,70.85,70.92,7180.0,70.94,71.04,70.85,70.92,7180.0
2015-11-27 11:45:00,70.88,70.88,70.86,70.86,600.0,70.88,70.88,70.86,70.86,600.0
2015-11-27 11:50:00,70.82,70.87,70.82,70.84,2000.0,70.82,70.87,70.82,70.84,2000.0
2015-11-27 11:55:00,70.8,70.8,70.69,70.78,3542.0,70.8,70.8,70.69,70.78,3542.0
2015-11-27 12:00:00,70.84,70.86,70.77,70.77,2197.0,70.84,70.86,70.77,70.77,2197.0
2015-11-27 12:05:00,70.76,70.78,70.74,70.77,891.0,70.76,70.78,70.74,70.77,891.0
2015-11-27 12:10:00,70.78,70.81,70.76,70.8,3126.0,70.78,70.81,70.76,70.8,3126.0
2015-11-27 12:15:00,70.81,70.82,70.77,70.82,3684.0,70.81,70.82,70.77,70.82,3684.0
2015-11-27 12:20:00,70.82,70.83,70.75,70.76,2414.0,70.82,70.83,70.75,70.76,2414.0
2015-11-27 12:25:00,70.78,70.9,70.78,70.85,1766.0,70.78,70.9,70.78,70.85,1766.0
2015-11-27 12:30:00,70.87,70.88,70.75,70.81,3325.0,70.87,70.88,70.75,70.81,3325.0
2015-11-27 12:35:00,70.84,70.85,70.77,70.77,1800.0,70.84,70.85,70.77,70.77,1800.0
2015-11-27 12:40:00,70.82,70.83,70.73,70.73,3580.0,70.82,70.83,70.73,70.73,3580.0
2015-11-27 12:45:00,70.72,70.73,70.57,70.64,14141.0,70.72,70.73,70.57,70.64,14141.0
2015-11-27 12:50:00,70.64,70.68,70.55,70.56,2584.0,70.64,70.68,70.55,70.56,2584.0
2015-11-27 12:55:00,70.62,70.69,70.53,70.68,6140.0,70.62,70.69,70.53,70.68,6140.0
2015-11-30 09:30:00,70.86,70.86,69.53,70.19,3953.0,70.86,70.86,69.53,70.19,3953.0
2015-11-30 09:35:00,70.2,70.46,69.95,70.46,7921.0,70.2,70.46,69.95,70.46,7921.0
2015-11-30 09:40:00,70.47,70.49,70.11,70.16,3550.0,70.47,70.49,70.11,70.16,3550.0
2015-11-30 09:45:00,70.2,70.42,70.1,70.11,3221.0,70.2,70.42,70.1,70.11,3221.0
2015-11-30 09:50:00,70.24,70.37,70.14,70.14,4300.0,70.24,70.37,70.14,70.14,4300.0
2015-11-30 09:55:00,70.08,70.17,69.93,69.97,6084.0,70.08,70.17,69.93,69.97,6084.0
2015-11-30 10:00:00,69.99,70.23,69.97,70.07,1900.0,69.99,70.23,69.97,70.07,1900.0
2015-11-30 10:05:00,70.16,70.23,70.07,70.13,3176.0,70.16,70.23,70.07,70.13,3176.0
2015-11-30 10:10:00,70.13,70.17,70.01,70.05,2152.0,70.13,70.17,70.01,70.05,2152.0
2015-11-30 10:15:00,70.05,70.17,70.05,70.07,2168.0,70.05,70.17,70.05,70.07,2168.0
2015-11-30 10:20:00,70.15,70.23,70.15,70.2,1900.0,70.15,70.23,70.15,70.2,1900.0
2015-11-30 10:25:00,70.19,70.19,69.73,69.73,3787.0,70.19,70.19,69.73,69.73,3787.0
2015-11-30 10:30:00,69.71,69.98,69.69,69.82,2700.0,69.71,69.98,69.69,69.82,2700.0
2015-11-30 10:35:00,69.9,70.1,69.9,70.1,3700.0,69.9,70.1,69.9,70.1,3700.0
2015-11-30 10:40:00,70.1,70.16,70.08,70.16,2200.0,70.1,70.16,70.08,70.16,2200.0
2015-11-30 10:45:00,70.14,70.17,70.1,70.11,2100.0,70.14,70.17,70.1,70.11,2100.0
2015-11-30 10:50:00,70.15,70.35,70.15,70.27,3701.0,70.15,70.35,70.15,70.27,3701.0
2015-11-30 10:55:00,70.24,70.28,70.19,70.19,3500.0,70.24,70.28,70.19,70.19,3500.0
2015-11-30 11:00:00,70.16,70.27,70.16,70.27,1900.0,70.16,70.27,70.16,70.27,1900.0
2015-11-30 11:05:00,70.28,70.48,70.28,70.4,6755.0,70.28,70.48,70.28,70.4,6755.0
2015-11-30 11:10:00,70.42,70.45,70.32,70.32,1700.0,70.42,70.45,70.32,70.32,1700.0
2015-11-30 11:15:00,70.35,70.47,70.33,70.36,2400.0,70.35,70.47,70.33,70.36,2400.0
2015-11-30 11:20:00,70.34,70.38,70.3,70.31,2300.0,70.34,70.38,70.3,70.31,2300.0
2015-11-30 11:25:00,70.26,70.49,70.26,70.42,5472.0,70.26,70.49,70.26,70.42,5472.0
2015-11-30 11:30:00,70.43,70.5,70.43,70.49,1250.0,70.43,70.5,70.43,70.49,1250.0
2015-11-30 11:35:00,70.45,70.48,70.42,70.42,1759.0,70.45,70.48,70.42,70.42,1759.0
2015-11-30 11:40:00,70.4,70.49,70.35,70.49,1300.0,70.4,70.49,70.35,70.49,1300.0
2015-11-30 11:45:00,70.42,70.49,70.41,70.45,1694.0,70.42,70.49,70.41,70.45,1694.0
2015-11-30 11:50:00,70.45,70.45,70.4,70.41,900.0,70.45,70.45,70.4,70.41,900.0
2015-11-30 11:55:00,70.36,70.39,70.35,70.35,400.0,70.36,70.39,70.35,70.35,400.0
2015-11-30 12:00:00,70.38,70.49,70.38,70.49,5194.0,70.38,70.49,70.38,70.49,5194.0
2015-11-30 12:05:00,70.47,70.7,70.46,70.65,7394.0,70.47,70.7,70.46,70.65,7394.0
2015-11-30 12:10:00,70.63,70.65,70.53,70.61,3183.0,70.63,70.65,70.53,70.61,3183.0
2015-11-30 12:15:00,70.59,70.7,70.57,70.67,4500.0,70.59,70.7,70.57,70.67,4500.0
2015-11-30 12:20:00,70.66,70.75,70.66,70.73,1852.0,70.66,70.75,70.66,70.73,1852.0
2015-11-30 12:25:00,70.72,70.72,70.68,70.69,1900.0,70.72,70.72,70.68,70.69,1900.0
2015-11-30 12:30:00,70.69,70.81,70.64,70.81,6838.0,70.69,70.81,70.64,70.81,6838.0
2015-11-30 12:35:00,70.83,70.85,70.75,70.78,4647.0,70.83,70.85,70.75,70.78,4647.0
2015-11-30 12:40:00,70.79,70.94,70.76,70.94,5850.0,70.79,70.94,70.76,70.94,5850.0
2015-11-30 12:45:00,70.93,70.97,70.86,70.96,7825.0,70.93,70.97,70.86,70.96,7825.0
2015-11-30 12:50:00,70.95,70.96,70.86,70.88,4336.0,70.95,70.96,70.86,70.88,4336.0
2015-11-30 12:55:00,70.88,70.88,70.76,70.77,4200.0,70.88,70.88,70.76,70.77,4200.0
2015-11-30 13:00:00,70.72,70.75,70.66,70.72,5001.0,70.72,70.75,70.66,70.72,5001.0
2015-11-30 13:05:00,70.72,70.76,70.68,70.75,3300.0,70.72,70.76,70.68,70.75,3300.0
2015-11-30 13:10:00,70.78,70.81,70.75,70.81,2486.0,70.78,70.81,70.75,70.81,2486.0
2015-11-30 13:15:00,70.81,70.92,70.81,70.86,5000.0,70.81,70.92,70.81,70.86,5000.0
2015-11-30 13:20:00,70.87,71.04,70.87,71.0,5100.0,70.87,71.04,70.87,71.0,5100.0
2015-11-30 13:25:00,71.04,71.12,71.02,71.07,7600.0,71.04,71.12,71.02,71.07,7600.0
2015-11-30 13:30:00,71.1,71.1,70.86,70.86,6580.0,71.1,71.1,70.86,70.86,6580.0
2015-11-30 13:35:00,70.87,70.88,70.79,70.81,3700.0,70.87,70.88,70.79,70.81,3700.0
2015-11-30 13:40:00,70.81,70.85,70.75,70.79,4000.0,70.81,70.85,70.75,70.79,4000.0
2015-11-30 13:45:00,70.81,70.86,70.8,70.86,2154.0,70.81,70.86,70.8,70.86,2154.0
2015-11-30 13:50:00,70.87,71.03,70.87,71.03,5034.0,70.87,71.03,70.87,71.03,5034.0
2015-11-30 13:55:00,71.04,71.17,71.01,71.16,2911.0,71.04,71.17,71.01,71.16,2911.0
2015-11-30 14:00:00,71.14,71.24,71.08,71.24,11230.0,71.14,71.24,71.08,71.24,11230.0
2015-11-30 14:05:00,71.19,71.22,71.14,71.21,5309.0,71.19,71.22,71.14,71.21,5309.0
2015-11-30 14:10:00,71.21,71.33,71.21,71.24,3677.0,71.21,71.33,71.21,71.24,3677.0
2015-11-30 14:15:00,71.24,71.31,71.24,71.31,4000.0,71.24,71.31,71.24,71.31,4000.0
2015-11-30 14:20:00,71.26,71.35,71.21,71.22,10379.0,71.26,71.35,71.21,71.22,10379.0
2015-11-30 14:25:00,71.23,71.23,71.15,71.15,2310.0,71.23,71.23,71.15,71.15,2310.0
2015-11-30 14:30:00,71.13,71.19,71.1,71.1,1600.0,71.13,71.19,71.1,71.1,1600.0
2015-11-30 14:35:00,71.14,71.18,71.04,71.07,2000.0,71.14,71.18,71.04,71.07,2000.0
2015-11-30 14:40:00,71.04,71.09,71.0,71.04,2500.0,71.04,71.09,71.0,71.04,2500.0
2015-11-30 14:45:00,70.98,70.98,70.76,70.77,1892.0,70.98,70.98,70.76,70.77,1892.0
2015-11-30 14:50:00,70.76,70.8,70.72,70.72,1400.0,70.76,70.8,70.72,70.72,1400.0
2015-11-30 14:55:00,70.72,70.76,70.68,70.74,2902.0,70.72,70.76,70.68,70.74,2902.0
2015-11-30 15:00:00,70.71,70.71,70.63,70.69,3800.0,70.71,70.71,70.63,70.69,3800.0
2015-11-30 15:05:00,70.7,70.71,70.66,70.71,4116.0,70.7,70.71,70.66,70.71,4116.0
2015-11-30 15:10:00,70.69,70.69,70.65,70.69,4474.0,70.69,70.69,70.65,70.69,4474.0
2015-11-30 15:15:00,70.67,70.68,70.64,70.66,4511.0,70.67,70.68,70.64,70.66,4511.0
2015-11-30 15:20:00,70.66,70.72,70.65,70.66,5446.0,70.66,70.72,70.65,70.66,5446.0
2015-11-30 15:25:00,70.66,70.72,70.65,70.72,3744.0,70.66,70.72,70.65,70.72,3744.0
2015-11-30 15:30:00,70.71,70.83,70.69,70.82,4778.0,70.71,70.83,70.69,70.82,4778.0
2015-11-30 15:35:00,70.83,70.84,70.77,70.84,5420.0,70.83,70.84,70.77,70.84,5420.0
2015-11-30 15:40:00,70.82,70.85,70.75,70.8,8757.0,70.82,70.85,70.75,70.8,8757.0
2015-11-30 15:45:00,70.81,70.86,70.76,70.8,10539.0,70.81,70.86,70.76,70.8,10539.0
2015-11-30 15:50:00,70.83,70.87,70.79,70.83,11850.0,70.83,70.87,70.79,70.83,11850.0
2015-11-30 15:55:00,70.81,70.91,70.75,70.8,45579.0,70.81,70.91,70.75,70.8,45579.0
2015-12-01 09:30:00,70.25,71.16,69.16,71.06,42548.0,70.25,71.16,69.16,71.06,42548.0
2015-12-01 09:35:00,71.06,71.13,70.72,71.13,12432.0,71.06,71.13,70.72,71.13,12432.0
2015-12-01 09:40:00,71.04,71.62,71.04,71.48,3783.0,71.04,71.62,71.04,71.48,3783.0
2015-12-01 09:45:00,71.48,71.63,71.35,71.63,2653.0,71.48,71.63,71.35,71.63,2653.0
2015-12-01 09:50:00,71.7,71.76,71.39,71.65,4452.0,71.7,71.76,71.39,71.65,4452.0
2015-12-01 09:55:00,71.65,71.75,71.54,71.71,4080.0,71.65,71.75,71.54,71.71,4080.0
2015-12-01 10:00:00,71.61,71.87,71.53,71.7,8065.0,71.61,71.87,71.53,71.7,8065.0
2015-12-01 10:05:00,71.67,71.7,71.3,71.44,10300.0,71.67,71.7,71.3,71.44,10300.0
2015-12-01 10:10:00,71.44,71.44,71.1,71.22,19598.0,71.44,71.44,71.1,71.22,19598.0
2015-12-01 10:15:00,71.19,71.24,71.03,71.17,9064.0,71.19,71.24,71.03,71.17,9064.0
2015-12-01 10:20:00,71.24,71.43,71.02,71.18,12101.0,71.24,71.43,71.02,71.18,12101.0
2015-12-01 10:25:00,71.14,71.14,71.0,71.0,5607.0,71.14,71.14,71.0,71.0,5607.0
2015-12-01 10:30:00,70.92,71.05,70.87,71.0,4700.0,70.92,71.05,70.87,71.0,4700.0
2015-12-01 10:35:00,71.06,71.16,71.02,71.15,6780.0,71.06,71.16,71.02,71.15,6780.0
2015-12-01 10:40:00,71.17,71.46,71.17,71.46,2600.0,71.17,71.46,71.17,71.46,2600.0
2015-12-01 10:45:00,71.47,71.72,71.44,71.54,7100.0,71.47,71.72,71.44,71.54,7100.0
2015-12-01 10:50:00,71.57,71.65,71.47,71.65,3100.0,71.57,71.65,71.47,71.65,3100.0
2015-12-01 10:55:00,71.64,71.64,71.28,71.28,1400.0,71.64,71.64,71.28,71.28,1400.0
2015-12-01 11:00:00,71.35,71.41,71.33,71.4,2700.0,71.35,71.41,71.33,71.4,2700.0
2015-12-01 11:05:00,71.34,71.46,71.24,71.43,6172.0,71.34,71.46,71.24,71.43,6172.0
2015-12-01 11:10:00,71.47,71.52,71.27,71.28,2700.0,71.47,71.52,71.27,71.28,2700.0
2015-12-01 11:15:00,71.29,71.42,71.29,71.4,1600.0,71.29,71.42,71.29,71.4,1600.0
2015-12-01 11:20:00,71.41,71.58,71.37,71.51,6596.0,71.41,71.58,71.37,71.51,6596.0
2015-12-01 11:25:00,71.51,71.55,71.45,71.55,2000.0,71.51,71.55,71.45,71.55,2000.0
2015-12-01 11:30:00,71.58,71.58,71.38,71.49,3062.0,71.58,71.58,71.38,71.49,3062.0
2015-12-01 11:35:00,71.51,71.55,71.21,71.21,2000.0,71.51,71.55,71.21,71.21,2000.0
2015-12-01 11:40:00,71.2,71.2,71.04,71.06,4075.0,71.2,71.2,71.04,71.06,4075.0
2015-12-01 11:45:00,71.04,71.22,71.04,71.22,1460.0,71.04,71.22,71.04,71.22,1460.0
2015-12-01 11:50:00,71.26,71.26,71.12,71.17,1516.0,71.26,71.26,71.12,71.17,1516.0
2015-12-01 11:55:00,71.13,71.18,71.1,71.18,1800.0,71.13,71.18,71.1,71.18,1800.0
2015-12-01 12:00:00,71.18,71.25,71.18,71.25,2200.0,71.18,71.25,71.18,71.25,2200.0
2015-12-01 12:05:00,71.23,71.35,71.23,71.35,200.0,71.23,71.35,71.23,71.35,200.0
2015-12-01 12:10:00,71.27,71.33,71.27,71.31,1400.0,71.27,71.33,71.27,71.31,1400.0
2015-12-01 12:15:00,71.3,71.3,71.23,71.27,1318.0,71.3,71.3,71.23,71.27,1318.0
2015-12-01 12:20:00,71.24,71.38,71.22,71.38,1800.0,71.24,71.38,71.22,71.38,1800.0
2015-12-01 12:25:00,71.34,71.35,71.24,71.35,1326.0,71.34,71.35,71.24,71.35,1326.0
2015-12-01 12:30:00,71.3,71.33,71.3,71.33,1160.0,71.3,71.33,71.3,71.33,1160.0
2015-12-01 12:35:00,71.33,71.4,71.33,71.38,900.0,71.33,71.4,71.33,71.38,900.0
2015-12-01 12:40:00,71.35,71.42,71.35,71.39,1400.0,71.35,71.42,71.35,71.39,1400.0
2015-12-01 12:45:00,71.42,71.43,71.35,71.35,2042.0,71.42,71.43,71.35,71.35,2042.0
2015-12-01 12:50:00,71.33,71.36,71.31,71.31,700.0,71.33,71.36,71.31,71.31,700.0
2015-12-01 12:55:00,71.3,71.33,71.26,71.28,2500.0,71.3,71.33,71.26,71.28,2500.0
2015-12-01 13:00:00,71.24,71.24,71.2,71.22,1500.0,71.24,71.24,71.2,71.22,1500.0
2015-12-01 13:05:00,71.22,71.24,71.13,71.15,2000.0,71.22,71.24,71.13,71.15,2000.0
2015-12-01 13:10:00,71.18,71.2,71.16,71.2,1300.0,71.18,71.2,71.16,71.2,1300.0
2015-12-01 13:15:00,71.21,71.21,71.03,71.03,1738.0,71.21,71.21,71.03,71.03,1738.0
2015-12-01 13:20:00,71.07,71.19,71.07,71.14,2900.0,71.07,71.19,71.07,71.14,2900.0
2015-12-01 13:25:00,71.12,71.12,71.02,71.02,1300.0,71.12,71.12,71.02,71.02,1300.0
2015-12-01 13:30:00,71.02,71.04,70.96,71.01,1911.0,71.02,71.04,70.96,71.01,1911.0
2015-12-01 13:35:00,71.01,71.01,70.95,71.01,1600.0,71.01,71.01,70.95,71.01,1600.0
2015-12-01 13:40:00,71.03,71.14,71.03,71.06,3116.0,71.03,71.14,71.03,71.06,3116.0
2015-12-01 13:45:00,71.06,71.15,71.0,71.09,2058.0,71.06,71.15,71.0,71.09,2058.0
2015-12-01 13:50:00,71.1,71.14,71.05,71.14,2896.0,71.1,71.14,71.05,71.14,2896.0
2015-12-01 13:55:00,71.16,71.2,71.12,71.15,2600.0,71.16,71.2,71.12,71.15,2600.0
2015-12-01 14:00:00,71.14,71.33,71.14,71.3,8461.0,71.14,71.33,71.14,71.3,8461.0
2015-12-01 14:05:00,71.34,71.46,71.34,71.45,2500.0,71.34,71.46,71.34,71.45,2500.0
2015-12-01 14:10:00,71.45,71.53,71.42,71.53,6313.0,71.45,71.53,71.42,71.53,6313.0
2015-12-01 14:15:00,71.51,71.66,71.51,71.66,5644.0,71.51,71.66,71.51,71.66,5644.0
2015-12-01 14:20:00,71.67,71.75,71.67,71.69,3549.0,71.67,71.75,71.67,71.69,3549.0
2015-12-01 14:25:00,71.69,71.73,71.64,71.73,2800.0,71.69,71.73,71.64,71.73,2800.0
2015-12-01 14:30:00,71.68,71.76,71.63,71.76,3490.0,71.68,71.76,71.63,71.76,3490.0
2015-12-01 14:35:00,71.77,71.77,71.56,71.56,1700.0,71.77,71.77,71.56,71.56,1700.0
2015-12-01 14:40:00,71.55,71.56,71.42,71.45,4652.0,71.55,71.56,71.42,71.45,4652.0
2015-12-01 14:45:00,71.46,71.52,71.41,71.51,5216.0,71.46,71.52,71.41,71.51,5216.0
2015-12-01 14:50:00,71.47,71.47,71.36,71.41,2127.0,71.47,71.47,71.36,71.41,2127.0
2015-12-01 14:55:00,71.37,71.53,71.37,71.49,5797.0,71.37,71.53,71.37,71.49,5797.0
2015-12-01 15:00:00,71.5,71.62,71.49,71.62,2726.0,71.5,71.62,71.49,71.62,2726.0
2015-12-01 15:05:00,71.62,71.75,71.59,71.73,5898.0,71.62,71.75,71.59,71.73,5898.0
2015-12-01 15:10:00,71.64,71.78,71.61,71.76,4452.0,71.64,71.78,71.61,71.76,4452.0
2015-12-01 15:15:00,71.75,71.84,71.73,71.79,5777.0,71.75,71.84,71.73,71.79,5777.0
2015-12-01 15:20:00,71.77,71.86,71.74,71.8,7046.0,71.77,71.86,71.74,71.8,7046.0
2015-12-01 15:25:00,71.77,71.78,71.67,71.67,2734.0,71.77,71.78,71.67,71.67,2734.0
2015-12-01 15:30:00,71.7,71.7,71.58,71.68,7215.0,71.7,71.7,71.58,71.68,7215.0
2015-12-01 15:35:00,71.67,71.68,71.62,71.62,3200.0,71.67,71.68,71.62,71.62,3200.0
2015-12-01 15:40:00,71.64,71.65,71.58,71.58,5168.0,71.64,71.65,71.58,71.58,5168.0
2015-12-01 15:45:00,71.53,71.57,71.48,71.56,8375.0,71.53,71.57,71.48,71.56,8375.0
2015-12-01 15:50:00,71.53,71.54,71.42,71.44,16522.0,71.53,71.54,71.42,71.44,16522.0
2015-12-01 15:55:00,71.46,71.6,71.45,71.56,17196.0,71.46,71.6,71.45,71.56,17196.0
2015-12-02 09:30:00,71.54,71.54,71.05,71.05,2575.0,71.54,71.54,71.05,71.05,2575.0
2015-12-02 09:35:00,71.16,71.45,71.16,71.45,2505.0,71.16,71.45,71.16,71.45,2505.0
2015-12-02 09:40:00,71.45,71.67,71.45,71.54,2802.0,71.45,71.67,71.45,71.54,2802.0
2015-12-02 09:45:00,71.37,71.55,71.37,71.54,2100.0,71.37,71.55,71.37,71.54,2100.0
2015-12-02 09:50:00,71.52,71.53,71.33,71.53,800.0,71.52,71.53,71.33,71.53,800.0
2015-12-02 09:55:00,71.53,71.73,71.44,71.73,1000.0,71.53,71.73,71.44,71.73,1000.0
2015-12-02 10:00:00,71.76,71.88,71.76,71.76,1000.0,71.76,71.88,71.76,71.76,1000.0
2015-12-02 10:05:00,71.67,71.7,71.42,71.46,4722.0,71.67,71.7,71.42,71.46,4722.0
2015-12-02 10:10:00,71.42,71.54,71.39,71.52,4600.0,71.42,71.54,71.39,71.52,4600.0
2015-12-02 10:15:00,71.48,71.65,71.48,71.62,2400.0,71.48,71.65,71.48,71.62,2400.0
2015-12-02 10:20:00,71.59,71.76,71.51,71.67,6969.0,71.59,71.76,71.51,71.67,6969.0
2015-12-02 10:25:00,71.65,71.81,71.54,71.7,14434.0,71.65,71.81,71.54,71.7,14434.0
2015-12-02 10:30:00,71.6,71.6,71.51,71.55,2510.0,71.6,71.6,71.51,71.55,2510.0
2015-12-02 10:35:00,71.58,71.8,71.53,71.78,1600.0,71.58,71.8,71.53,71.78,1600.0
2015-12-02 10:40:00,71.78,71.85,71.63,71.65,2700.0,71.78,71.85,71.63,71.65,2700.0
2015-12-02 10:45:00,71.6,71.79,71.55,71.79,2120.0,71.6,71.79,71.55,71.79,2120.0
2015-12-02 10:50:00,71.8,72.12,71.79,72.08,13988.0,71.8,72.12,71.79,72.08,13988.0
2015-12-02 10:55:00,72.07,72.4,72.07,72.32,6810.0,72.07,72.4,72.07,72.32,6810.0
2015-12-02 11:00:00,72.26,72.32,72.04,72.24,7500.0,72.26,72.32,72.04,72.24,7500.0
2015-12-02 11:05:00,72.25,72.47,72.21,72.47,8655.0,72.25,72.47,72.21,72.47,8655.0
2015-12-02 11:10:00,72.38,72.51,72.38,72.38,7980.0,72.38,72.51,72.38,72.38,7980.0
2015-12-02 11:15:00,72.38,72.38,72.19,72.27,7772.0,72.38,72.38,72.19,72.27,7772.0
2015-12-02 11:20:00,72.31,72.7,72.31,72.65,4952.0,72.31,72.7,72.31,72.65,4952.0
2015-12-02 11:25:00,72.69,72.7,72.55,72.61,8300.0,72.69,72.7,72.55,72.61,8300.0
2015-12-02 11:30:00,72.57,72.64,72.55,72.63,5400.0,72.57,72.64,72.55,72.63,5400.0
2015-12-02 11:35:00,72.69,72.79,72.64,72.79,4500.0,72.69,72.79,72.64,72.79,4500.0
2015-12-02 11:40:00,72.74,72.8,72.58,72.58,6316.0,72.74,72.8,72.58,72.58,6316.0
2015-12-02 11:45:00,72.55,72.55,72.29,72.29,4600.0,72.55,72.55,72.29,72.29,4600.0
2015-12-02 11:50:00,72.25,72.3,72.15,72.3,2000.0,72.25,72.3,72.15,72.3,2000.0
2015-12-02 11:55:00,72.32,72.37,72.28,72.37,1900.0,72.32,72.37,72.28,72.37,1900.0
2015-12-02 12:00:00,72.39,72.69,72.39,72.69,2368.0,72.39,72.69,72.39,72.69,2368.0
2015-12-02 12:05:00,72.58,72.74,72.58,72.73,8138.0,72.58,72.74,72.58,72.73,8138.0
2015-12-02 12:10:00,72.69,72.76,72.67,72.68,6660.0,72.69,72.76,72.67,72.68,6660.0
2015-12-02 12:15:00,72.67,72.7,72.56,72.61,11422.0,72.67,72.7,72.56,72.61,11422.0
2015-12-02 12:20:00,72.59,72.67,72.58,72.59,3800.0,72.59,72.67,72.58,72.59,3800.0
2015-12-02 12:25:00,72.6,72.76,72.56,72.56,8300.0,72.6,72.76,72.56,72.56,8300.0
2015-12-02 12:30:00,72.56,72.66,72.55,72.59,6494.0,72.56,72.66,72.55,72.59,6494.0
2015-12-02 12:35:00,72.57,72.7,72.57,72.69,2967.0,72.57,72.7,72.57,72.69,2967.0
2015-12-02 12:40:00,72.68,72.7,72.68,72.69,1000.0,72.68,72.7,72.68,72.69,1000.0
2015-12-02 12:45:00,72.69,72.72,72.64,72.64,1300.0,72.69,72.72,72.64,72.64,1300.0
2015-12-02 12:50:00,72.64,72.64,72.55,72.64,4300.0,72.64,72.64,72.55,72.64,4300.0
2015-12-02 12:55:00,72.61,72.7,72.6,72.6,2350.0,72.61,72.7,72.6,72.6,2350.0
2015-12-02 13:00:00,72.59,72.72,72.55,72.59,19400.0,72.59,72.72,72.55,72.59,19400.0
2015-12-02 13:05:00,72.6,72.67,72.57,72.67,6100.0,72.6,72.67,72.57,72.67,6100.0
2015-12-02 13:10:00,72.63,72.72,72.55,72.63,8800.0,72.63,72.72,72.55,72.63,8800.0
2015-12-02 13:15:00,72.65,72.71,72.57,72.61,8924.0,72.65,72.71,72.57,72.61,8924.0
2015-12-02 13:20:00,72.6,72.67,72.57,72.67,3590.0,72.6,72.67,72.57,72.67,3590.0
2015-12-02 13:25:00,72.63,72.63,72.55,72.55,1800.0,72.63,72.63,72.55,72.55,1800.0
2015-12-02 13:30:00,72.58,72.67,72.51,72.67,10233.0,72.58,72.67,72.51,72.67,10233.0
2015-12-02 13:35:00,72.63,72.68,72.6,72.6,2922.0,72.63,72.68,72.6,72.6,2922.0
2015-12-02 13:40:00,72.6,72.67,72.59,72.64,6778.0,72.6,72.67,72.59,72.64,6778.0
2015-12-02 13:45:00,72.64,72.72,72.58,72.61,11050.0,72.64,72.72,72.58,72.61,11050.0
2015-12-02 13:50:00,72.59,72.67,72.55,72.63,13500.0,72.59,72.67,72.55,72.63,13500.0
2015-12-02 13:55:00,72.63,72.65,72.5,72.5,5525.0,72.63,72.65,72.5,72.5,5525.0
2015-12-02 14:00:00,72.49,72.49,72.34,72.38,800.0,72.49,72.49,72.34,72.38,800.0
2015-12-02 14:05:00,72.25,72.25,72.13,72.22,4500.0,72.25,72.25,72.13,72.22,4500.0
2015-12-02 14:10:00,72.2,72.22,72.15,72.15,1808.0,72.2,72.22,72.15,72.15,1808.0
2015-12-02 14:15:00,72.11,72.15,71.91,72.0,5700.0,72.11,72.15,71.91,72.0,5700.0
2015-12-02 14:20:00,72.07,72.07,72.02,72.02,909.0,72.07,72.07,72.02,72.02,909.0
2015-12-02 14:25:00,71.97,72.08,71.95,72.04,2886.0,71.97,72.08,71.95,72.04,2886.0
2015-12-02 14:30:00,72.04,72.17,71.96,72.11,7501.0,72.04,72.17,71.96,72.11,7501.0
2015-12-02 14:35:00,72.11,72.16,72.07,72.07,2198.0,72.11,72.16,72.07,72.07,2198.0
2015-12-02 14:40:00,72.07,72.16,72.06,72.11,2500.0,72.07,72.16,72.06,72.11,2500.0
2015-12-02 14:45:00,72.1,72.13,72.06,72.09,6000.0,72.1,72.13,72.06,72.09,6000.0
2015-12-02 14:50:00,72.11,72.17,72.03,72.17,8100.0,72.11,72.17,72.03,72.17,8100.0
2015-12-02 14:55:00,72.14,72.15,72.04,72.08,14386.0,72.14,72.15,72.04,72.08,14386.0
2015-12-02 15:00:00,72.09,72.09,72.02,72.07,6898.0,72.09,72.09,72.02,72.07,6898.0
2015-12-02 15:05:00,72.04,72.05,71.97,72.03,3546.0,72.04,72.05,71.97,72.03,3546.0
2015-12-02 15:10:00,72.03,72.12,72.03,72.04,11242.0,72.03,72.12,72.03,72.04,11242.0
2015-12-02 15:15:00,72.04,72.19,71.98,72.14,3100.0,72.04,72.19,71.98,72.14,3100.0
2015-12-02 15:20:00,72.14,72.19,72.0,72.05,8720.0,72.14,72.19,72.0,72.05,8720.0
2015-12-02 15:25:00,72.01,72.04,71.83,71.86,8905.0,72.01,72.04,71.83,71.86,8905.0
2015-12-02 15:30:00,71.88,71.92,71.81,71.87,5083.0,71.88,71.92,71.81,71.87,5083.0
2015-12-02 15:35:00,71.9,71.9,71.71,71.75,6671.0,71.9,71.9,71.71,71.75,6671.0
2015-12-02 15:40:00,71.75,71.85,71.69,71.72,11872.0,71.75,71.85,71.69,71.72,11872.0
2015-12-02 15:45:00,71.73,71.74,71.52,71.55,11548.0,71.73,71.74,71.52,71.55,11548.0
2015-12-02 15:50:00,71.53,71.67,71.47,71.66,22141.0,71.53,71.67,71.47,71.66,22141.0
2015-12-02 15:55:00,71.65,71.93,71.65,71.88,61524.0,71.65,71.93,71.65,71.88,61524.0
2015-12-03 09:30:00,71.96,72.57,71.65,72.56,12588.0,71.96,72.57,71.65,72.56,12588.0
2015-12-03 09:35:00,72.23,72.44,71.77,72.22,3875.0,72.23,72.44,71.77,72.22,3875.0
2015-12-03 09:40:00,71.95,72.02,71.71,71.89,1523.0,71.95,72.02,71.71,71.89,1523.0
2015-12-03 09:45:00,71.83,72.04,71.7,72.0,4287.0,71.83,72.04,71.7,72.0,4287.0
2015-12-03 09:50:00,71.99,72.18,71.81,71.88,5142.0,71.99,72.18,71.81,71.88,5142.0
2015-12-03 09:55:00,71.96,72.01,71.66,72.01,5409.0,71.96,72.01,71.66,72.01,5409.0
2015-12-03 10:00:00,71.9,72.21,71.9,72.03,4600.0,71.9,72.21,71.9,72.03,4600.0
2015-12-03 10:05:00,71.98,72.02,71.62,71.62,4383.0,71.98,72.02,71.62,71.62,4383.0
2015-12-03 10:10:00,71.62,71.7,71.53,71.58,3334.0,71.62,71.7,71.53,71.58,3334.0
2015-12-03 10:15:00,71.57,71.7,71.53,71.57,5010.0,71.57,71.7,71.53,71.57,5010.0
2015-12-03 10:20:00,71.52,71.52,71.4,71.5,1700.0,71.52,71.52,71.4,71.5,1700.0
2015-12-03 10:25:00,71.54,71.58,71.49,71.49,1567.0,71.54,71.58,71.49,71.49,1567.0
2015-12-03 10:30:00,71.51,71.64,71.44,71.47,2000.0,71.51,71.64,71.44,71.47,2000.0
2015-12-03 10:35:00,71.47,71.47,71.46,71.46,200.0,71.47,71.47,71.46,71.46,200.0
2015-12-03 10:40:00,71.5,71.64,71.5,71.63,1300.0,71.5,71.64,71.5,71.63,1300.0
2015-12-03 10:45:00,71.66,71.91,71.65,71.91,3515.0,71.66,71.91,71.65,71.91,3515.0
2015-12-03 10:50:00,71.94,72.01,71.94,72.01,300.0,71.94,72.01,71.94,72.01,300.0
2015-12-03 10:55:00,71.93,71.96,71.87,71.91,1500.0,71.93,71.96,71.87,71.91,1500.0
2015-12-03 11:00:00,71.88,71.95,71.86,71.92,1300.0,71.88,71.95,71.86,71.92,1300.0
2015-12-03 11:05:00,71.89,72.1,71.86,72.09,2497.0,71.89,72.1,71.86,72.09,2497.0
2015-12-03 11:10:00,72.0,72.04,71.9,72.0,8483.0,72.0,72.04,71.9,72.0,8483.0
2015-12-03 11:15:00,71.92,72.11,71.92,72.11,1300.0,71.92,72.11,71.92,72.11,1300.0
2015-12-03 11:20:00,72.13,72.15,71.89,71.89,4100.0,72.13,72.15,71.89,71.89,4100.0
2015-12-03 11:25:00,71.95,72.06,71.94,72.0,1900.0,71.95,72.06,71.94,72.0,1900.0
2015-12-03 11:30:00,71.98,72.02,71.87,71.91,1400.0,71.98,72.02,71.87,71.91,1400.0
2015-12-03 11:35:00,71.88,71.91,71.79,71.81,3299.0,71.88,71.91,71.79,71.81,3299.0
2015-12-03 11:40:00,71.81,71.81,71.73,71.77,700.0,71.81,71.81,71.73,71.77,700.0
2015-12-03 11:45:00,71.7,71.7,71.62,71.62,700.0,71.7,71.7,71.62,71.62,700.0
2015-12-03 11:50:00,71.63,71.67,71.58,71.58,1400.0,71.63,71.67,71.58,71.58,1400.0
2015-12-03 11:55:00,71.62,71.85,71.62,71.77,6491.0,71.62,71.85,71.62,71.77,6491.0
2015-12-03 12:00:00,71.75,71.86,71.67,71.67,2955.0,71.75,71.86,71.67,71.67,2955.0
2015-12-03 12:05:00,71.67,71.67,71.32,71.34,3023.0,71.67,71.67,71.32,71.34,3023.0
2015-12-03 12:10:00,71.31,71.36,71.16,71.16,3200.0,71.31,71.36,71.16,71.16,3200.0
2015-12-03 12:15:00,71.21,71.21,71.19,71.19,700.0,71.21,71.21,71.19,71.19,700.0
2015-12-03 12:20:00,71.19,71.19,71.0,71.01,1600.0,71.19,71.19,71.0,71.01,1600.0
2015-12-03 12:25:00,71.04,71.09,70.91,71.09,7965.0,71.04,71.09,70.91,71.09,7965.0
2015-12-03 12:30:00,71.1,71.2,71.1,71.17,4200.0,71.1,71.2,71.1,71.17,4200.0
2015-12-03 12:35:00,71.19,71.23,71.19,71.23,900.0,71.19,71.23,71.19,71.23,900.0
2015-12-03 12:40:00,71.29,71.37,71.28,71.34,1800.0,71.29,71.37,71.28,71.34,1800.0
2015-12-03 12:45:00,71.39,71.39,71.27,71.27,1750.0,71.39,71.39,71.27,71.27,1750.0
2015-12-03 12:50:00,71.25,71.25,71.14,71.17,3000.0,71.25,71.25,71.14,71.17,3000.0
2015-12-03 12:55:00,71.17,71.17,71.11,71.11,800.0,71.17,71.17,71.11,71.11,800.0
2015-12-03 13:00:00,71.06,71.08,70.9,70.91,1219.0,71.06,71.08,70.9,70.91,1219.0
2015-12-03 13:05:00,70.98,71.03,70.77,70.82,3700.0,70.98,71.03,70.77,70.82,3700.0
2015-12-03 13:10:00,70.83,70.91,70.83,70.84,1718.0,70.83,70.91,70.83,70.84,1718.0
2015-12-03 13:15:00,70.89,70.98,70.89,70.98,500.0,70.89,70.98,70.89,70.98,500.0
2015-12-03 13:20:00,70.92,71.12,70.9,71.12,1600.0,70.92,71.12,70.9,71.12,1600.0
2015-12-03 13:25:00,71.15,71.23,71.09,71.18,4000.0,71.15,71.23,71.09,71.18,4000.0
2015-12-03 13:30:00,71.15,71.27,71.12,71.12,3214.0,71.15,71.27,71.12,71.12,3214.0
2015-12-03 13:35:00,71.08,71.08,70.97,70.97,800.0,71.08,71.08,70.97,70.97,800.0
2015-12-03 13:40:00,70.96,71.03,70.9,71.03,700.0,70.96,71.03,70.9,71.03,700.0
2015-12-03 13:45:00,70.98,71.0,70.8,70.8,2300.0,70.98,71.0,70.8,70.8,2300.0
2015-12-03 13:50:00,70.81,70.82,70.78,70.82,1600.0,70.81,70.82,70.78,70.82,1600.0
2015-12-03 13:55:00,70.81,70.81,70.73,70.73,1500.0,70.81,70.81,70.73,70.73,1500.0
2015-12-03 14:00:00,70.72,70.73,70.51,70.51,4285.0,70.72,70.73,70.51,70.51,4285.0
2015-12-03 14:05:00,70.5,70.5,70.45,70.5,426.0,70.5,70.5,70.45,70.5,426.0
2015-12-03 14:10:00,70.48,70.63,70.48,70.61,2043.0,70.48,70.63,70.48,70.61,2043.0
2015-12-03 14:15:00,70.55,70.58,70.36,70.41,6200.0,70.55,70.58,70.36,70.41,6200.0
2015-12-03 14:20:00,70.41,70.45,70.14,70.14,4734.0,70.41,70.45,70.14,70.14,4734.0
2015-12-03 14:25:00,70.1,70.24,70.1,70.14,2988.0,70.1,70.24,70.1,70.14,2988.0
2015-12-03 14:30:00,70.12,70.3,70.11,70.11,4300.0,70.12,70.3,70.11,70.11,4300.0
2015-12-03 14:35:00,70.13,70.3,70.13,70.24,8932.0,70.13,70.3,70.13,70.24,8932.0
2015-12-03 14:40:00,70.2,70.25,70.13,70.22,2300.0,70.2,70.25,70.13,70.22,2300.0
2015-12-03 14:45:00,70.23,70.33,70.19,70.33,1950.0,70.23,70.33,70.19,70.33,1950.0
2015-12-03 14:50:00,70.31,70.48,70.29,70.48,3100.0,70.31,70.48,70.29,70.48,3100.0
2015-12-03 14:55:00,70.52,70.59,70.45,70.59,2280.0,70.52,70.59,70.45,70.59,2280.0
2015-12-03 15:00:00,70.53,70.54,70.44,70.47,15450.0,70.53,70.54,70.44,70.47,15450.0
2015-12-03 15:05:00,70.45,70.48,70.44,70.45,6952.0,70.45,70.48,70.44,70.45,6952.0
2015-12-03 15:10:00,70.45,70.51,70.3,70.34,10940.0,70.45,70.51,70.3,70.34,10940.0
2015-12-03 15:15:00,70.27,70.27,70.04,70.04,5623.0,70.27,70.27,70.04,70.04,5623.0
2015-12-03 15:20:00,70.04,70.22,70.01,70.18,8031.0,70.04,70.22,70.01,70.18,8031.0
2015-12-03 15:25:00,70.17,70.17,70.0,70.0,5400.0,70.17,70.17,70.0,70.0,5400.0
2015-12-03 15:30:00,70.0,70.04,69.91,69.96,7331.0,70.0,70.04,69.91,69.96,7331.0
2015-12-03 15:35:00,69.94,70.01,69.85,70.01,14403.0,69.94,70.01,69.85,70.01,14403.0
2015-12-03 15:40:00,70.01,70.02,69.89,69.96,7200.0,70.01,70.02,69.89,69.96,7200.0
2015-12-03 15:45:00,69.93,70.08,69.92,70.03,8389.0,69.93,70.08,69.92,70.03,8389.0
2015-12-03 15:50:00,70.01,70.05,69.94,70.01,20169.0,70.01,70.05,69.94,70.01,20169.0
2015-12-03 15:55:00,70.0,70.05,69.88,70.02,31942.0,70.0,70.05,69.88,70.02,31942.0
2015-12-04 09:30:00,70.0,71.18,70.0,70.7,4717.0,70.0,71.18,70.0,70.7,4717.0
2015-12-04 09:35:00,70.71,70.71,70.31,70.33,4293.0,70.71,70.71,70.31,70.33,4293.0
2015-12-04 09:40:00,70.54,70.96,70.54,70.75,3000.0,70.54,70.96,70.54,70.75,3000.0
2015-12-04 09:45:00,70.75,70.97,70.42,70.42,7760.0,70.75,70.97,70.42,70.42,7760.0
2015-12-04 09:50:00,70.43,70.53,70.23,70.36,4200.0,70.43,70.53,70.23,70.36,4200.0
2015-12-04 09:55:00,70.3,70.3,70.07,70.07,1500.0,70.3,70.3,70.07,70.07,1500.0
2015-12-04 10:00:00,70.09,70.34,70.04,70.3,3790.0,70.09,70.34,70.04,70.3,3790.0
2015-12-04 10:05:00,70.26,70.26,69.84,69.84,6848.0,70.26,70.26,69.84,69.84,6848.0
2015-12-04 10:10:00,69.88,69.99,69.72,69.99,3000.0,69.88,69.99,69.72,69.99,3000.0
2015-12-04 10:15:00,70.08,70.08,69.96,70.06,2700.0,70.08,70.08,69.96,70.06,2700.0
2015-12-04 10:20:00,70.07,70.07,69.94,70.02,4100.0,70.07,70.07,69.94,70.02,4100.0
2015-12-04 10:25:00,70.07,70.19,70.02,70.02,3700.0,70.07,70.19,70.02,70.02,3700.0
2015-12-04 10:30:00,70.0,70.11,69.91,70.05,2900.0,70.0,70.11,69.91,70.05,2900.0
2015-12-04 10:35:00,70.11,70.36,70.09,70.22,8900.0,70.11,70.36,70.09,70.22,8900.0
2015-12-04 10:40:00,70.2,70.21,70.07,70.19,3000.0,70.2,70.21,70.07,70.19,3000.0
2015-12-04 10:45:00,70.21,70.24,70.04,70.05,9878.0,70.21,70.24,70.04,70.05,9878.0
2015-12-04 10:50:00,70.03,70.13,70.01,70.13,1882.0,70.03,70.13,70.01,70.13,1882.0
2015-12-04 10:55:00,70.15,70.3,70.14,70.3,4400.0,70.15,70.3,70.14,70.3,4400.0
2015-12-04 11:00:00,70.31,70.32,70.18,70.2,2720.0,70.31,70.32,70.18,70.2,2720.0
2015-12-04 11:05:00,70.16,70.16,70.06,70.06,1000.0,70.16,70.16,70.06,70.06,1000.0
2015-12-04 11:10:00,70.05,70.15,70.05,70.09,6411.0,70.05,70.15,70.05,70.09,6411.0
2015-12-04 11:15:00,70.11,70.18,70.05,70.05,6150.0,70.11,70.18,70.05,70.05,6150.0
2015-12-04 11:20:00,70.04,70.09,69.97,70.07,2650.0,70.04,70.09,69.97,70.07,2650.0
2015-12-04 11:25:00,70.06,70.06,69.86,69.88,5000.0,70.06,70.06,69.86,69.88,5000.0
2015-12-04 11:30:00,69.88,69.92,69.82,69.86,1400.0,69.88,69.92,69.82,69.86,1400.0
2015-12-04 11:35:00,69.87,69.87,69.77,69.84,2500.0,69.87,69.87,69.77,69.84,2500.0
2015-12-04 11:40:00,69.78,69.79,69.7,69.71,2700.0,69.78,69.79,69.7,69.71,2700.0
2015-12-04 11:45:00,69.73,69.88,69.71,69.86,15325.0,69.73,69.88,69.71,69.86,15325.0
2015-12-04 11:50:00,69.89,70.04,69.89,69.97,4400.0,69.89,70.04,69.89,69.97,4400.0
2015-12-04 11:55:00,69.96,70.05,69.9,70.01,4118.0,69.96,70.05,69.9,70.01,4118.0
2015-12-04 12:00:00,69.98,70.01,69.85,69.85,2400.0,69.98,70.01,69.85,69.85,2400.0
2015-12-04 12:05:00,69.86,69.99,69.85,69.85,1693.0,69.86,69.99,69.85,69.85,1693.0
2015-12-04 12:10:00,69.92,70.07,69.92,70.03,2947.0,69.92,70.07,69.92,70.03,2947.0
2015-12-04 12:15:00,69.99,70.02,69.82,69.89,7900.0,69.99,70.02,69.82,69.89,7900.0
2015-12-04 12:20:00,69.89,69.89,69.82,69.85,7937.0,69.89,69.89,69.82,69.85,7937.0
2015-12-04 12:25:00,69.94,69.95,69.81,69.81,2300.0,69.94,69.95,69.81,69.81,2300.0
2015-12-04 12:30:00,69.76,69.93,69.69,69.93,5284.0,69.76,69.93,69.69,69.93,5284.0
2015-12-04 12:35:00,69.98,70.08,69.98,70.0,700.0,69.98,70.08,69.98,70.0,700.0
2015-12-04 12:40:00,70.06,70.07,69.98,70.0,6248.0,70.06,70.07,69.98,70.0,6248.0
2015-12-04 12:45:00,70.04,70.2,70.0,70.2,4830.0,70.04,70.2,70.0,70.2,4830.0
2015-12-04 12:50:00,70.22,70.27,70.13,70.13,4052.0,70.22,70.27,70.13,70.13,4052.0
2015-12-04 12:55:00,70.13,70.2,70.11,70.17,4300.0,70.13,70.2,70.11,70.17,4300.0
2015-12-04 13:00:00,70.15,70.3,70.15,70.3,5843.0,70.15,70.3,70.15,70.3,5843.0
2015-12-04 13:05:00,70.25,70.29,70.2,70.25,4511.0,70.25,70.29,70.2,70.25,4511.0
2015-12-04 13:10:00,70.21,70.32,70.21,70.29,2421.0,70.21,70.32,70.21,70.29,2421.0
2015-12-04 13:15:00,70.29,70.3,70.19,70.19,2862.0,70.29,70.3,70.19,70.19,2862.0
2015-12-04 13:20:00,70.2,70.23,70.0,70.16,4430.0,70.2,70.23,70.0,70.16,4430.0
2015-12-04 13:25:00,70.15,70.28,70.15,70.27,2980.0,70.15,70.28,70.15,70.27,2980.0
2015-12-04 13:30:00,70.27,70.29,70.22,70.22,2100.0,70.27,70.29,70.22,70.22,2100.0
2015-12-04 13:35:00,70.22,70.32,70.22,70.23,5022.0,70.22,70.32,70.22,70.23,5022.0
2015-12-04 13:40:00,70.21,70.24,70.21,70.22,1608.0,70.21,70.24,70.21,70.22,1608.0
2015-12-04 13:45:00,70.25,70.3,70.19,70.28,2900.0,70.25,70.3,70.19,70.28,2900.0
2015-12-04 13:50:00,70.27,70.27,70.21,70.22,1600.0,70.27,70.27,70.21,70.22,1600.0
2015-12-04 13:55:00,70.26,70.34,70.23,70.23,1500.0,70.26,70.34,70.23,70.23,1500.0
2015-12-04 14:00:00,70.23,70.33,70.23,70.3,1800.0,70.23,70.33,70.23,70.3,1800.0
2015-12-04 14:05:00,70.25,70.26,70.23,70.23,1300.0,70.25,70.26,70.23,70.23,1300.0
2015-12-04 14:10:00,70.17,70.33,70.17,70.32,4200.0,70.17,70.33,70.17,70.32,4200.0
2015-12-04 14:15:00,70.35,70.39,70.27,70.27,6441.0,70.35,70.39,70.27,70.27,6441.0
2015-12-04 14:20:00,70.26,70.33,70.2,70.3,4659.0,70.26,70.33,70.2,70.3,4659.0
2015-12-04 14:25:00,70.35,70.36,70.26,70.32,3700.0,70.35,70.36,70.26,70.32,3700.0
2015-12-04 14:30:00,70.32,70.36,70.29,70.29,2200.0,70.32,70.36,70.29,70.29,2200.0
2015-12-04 14:35:00,70.31,70.37,70.26,70.26,5214.0,70.31,70.37,70.26,70.26,5214.0
2015-12-04 14:40:00,70.25,70.35,70.25,70.3,4336.0,70.25,70.35,70.25,70.3,4336.0
2015-12-04 14:45:00,70.32,70.32,70.26,70.27,6800.0,70.32,70.32,70.26,70.27,6800.0
2015-12-04 14:50:00,70.29,70.31,70.22,70.28,3200.0,70.29,70.31,70.22,70.28,3200.0
2015-12-04 14:55:00,70.25,70.3,70.21,70.23,2100.0,70.25,70.3,70.21,70.23,2100.0
2015-12-04 15:00:00,70.26,70.3,70.22,70.22,4042.0,70.26,70.3,70.22,70.22,4042.0
2015-12-04 15:05:00,70.23,70.41,70.23,70.32,6300.0,70.23,70.41,70.23,70.32,6300.0
2015-12-04 15:10:00,70.32,70.41,70.28,70.36,5300.0,70.32,70.41,70.28,70.36,5300.0
2015-12-04 15:15:00,70.4,70.42,70.25,70.28,6900.0,70.4,70.42,70.25,70.28,6900.0
2015-12-04 15:20:00,70.3,70.4,70.26,70.28,7045.0,70.3,70.4,70.26,70.28,7045.0
2015-12-04 15:25:00,70.29,70.39,70.18,70.26,7214.0,70.29,70.39,70.18,70.26,7214.0
2015-12-04 15:30:00,70.31,70.35,70.23,70.26,5995.0,70.31,70.35,70.23,70.26,5995.0
2015-12-04 15:35:00,70.25,70.25,70.16,70.19,6688.0,70.25,70.25,70.16,70.19,6688.0
2015-12-04 15:40:00,70.18,70.24,70.13,70.24,12109.0,70.18,70.24,70.13,70.24,12109.0
2015-12-04 15:45:00,70.23,70.27,70.17,70.18,5400.0,70.23,70.27,70.17,70.18,5400.0
2015-12-04 15:50:00,70.23,70.4,70.23,70.36,13226.0,70.23,70.4,70.23,70.36,13226.0
2015-12-04 15:55:00,70.39,70.5,70.38,70.39,16153.0,70.39,70.5,70.38,70.39,16153.0
2015-12-07 09:30:00,70.52,70.71,70.18,70.39,5028.0,70.52,70.71,70.18,70.39,5028.0
2015-12-07 09:35:00,70.31,70.43,70.09,70.33,4101.0,70.31,70.43,70.09,70.33,4101.0
2015-12-07 09:40:00,70.21,70.53,70.2,70.21,4600.0,70.21,70.53,70.2,70.21,4600.0
2015-12-07 09:45:00,70.21,70.42,70.18,70.21,4008.0,70.21,70.42,70.18,70.21,4008.0
2015-12-07 09:50:00,70.21,70.21,69.9,70.0,2250.0,70.21,70.21,69.9,70.0,2250.0
2015-12-07 09:55:00,69.98,70.24,69.95,70.12,2800.0,69.98,70.24,69.95,70.12,2800.0
2015-12-07 10:00:00,70.18,70.18,69.91,70.1,4245.0,70.18,70.18,69.91,70.1,4245.0
2015-12-07 10:05:00,70.02,70.09,69.96,70.01,3349.0,70.02,70.09,69.96,70.01,3349.0
2015-12-07 10:10:00,70.09,70.33,70.04,70.24,5737.0,70.09,70.33,70.04,70.24,5737.0
2015-12-07 10:15:00,70.38,70.38,70.06,70.35,2500.0,70.38,70.38,70.06,70.35,2500.0
2015-12-07 10:20:00,70.22,70.22,70.05,70.15,2000.0,70.22,70.22,70.05,70.15,2000.0
2015-12-07 10:25:00,70.18,70.26,70.05,70.26,9400.0,70.18,70.26,70.05,70.26,9400.0
2015-12-07 10:30:00,70.3,70.32,70.12,70.21,5500.0,70.3,70.32,70.12,70.21,5500.0
2015-12-07 10:35:00,70.22,70.31,70.1,70.28,3000.0,70.22,70.31,70.1,70.28,3000.0
2015-12-07 10:40:00,70.22,70.32,70.14,70.27,4400.0,70.22,70.32,70.14,70.27,4400.0
2015-12-07 10:45:00,70.23,70.26,70.18,70.21,3900.0,70.23,70.26,70.18,70.21,3900.0
2015-12-07 10:50:00,70.21,70.21,70.16,70.18,1600.0,70.21,70.21,70.16,70.18,1600.0
2015-12-07 10:55:00,70.18,70.23,70.04,70.04,3519.0,70.18,70.23,70.04,70.04,3519.0
2015-12-07 11:00:00,70.14,70.24,70.13,70.2,1760.0,70.14,70.24,70.13,70.2,1760.0
2015-12-07 11:05:00,70.19,70.27,70.15,70.17,4600.0,70.19,70.27,70.15,70.17,4600.0
2015-12-07 11:10:00,70.19,70.25,70.18,70.25,3410.0,70.19,70.25,70.18,70.25,3410.0
2015-12-07 11:15:00,70.17,70.24,70.07,70.14,1450.0,70.17,70.24,70.07,70.14,1450.0
2015-12-07 11:20:00,70.25,70.25,70.12,70.15,2267.0,70.25,70.25,70.12,70.15,2267.0
2015-12-07 11:25:00,70.15,70.22,70.12,70.14,2600.0,70.15,70.22,70.12,70.14,2600.0
2015-12-07 11:30:00,70.2,70.3,70.18,70.3,2296.0,70.2,70.3,70.18,70.3,2296.0
2015-12-07 11:35:00,70.28,70.28,70.2,70.27,1400.0,70.28,70.28,70.2,70.27,1400.0
2015-12-07 11:40:00,70.38,70.45,70.23,70.24,7000.0,70.38,70.45,70.23,70.24,7000.0
2015-12-07 11:45:00,70.32,70.32,70.2,70.2,2300.0,70.32,70.32,70.2,70.2,2300.0
2015-12-07 11:50:00,70.23,70.4,70.23,70.4,989.0,70.23,70.4,70.23,70.4,989.0
2015-12-07 11:55:00,70.46,70.51,70.4,70.51,534.0,70.46,70.51,70.4,70.51,534.0
2015-12-07 12:00:00,70.51,70.55,70.44,70.52,1600.0,70.51,70.55,70.44,70.52,1600.0
2015-12-07 12:05:00,70.56,70.56,70.4,70.52,23100.0,70.56,70.56,70.4,70.52,23100.0
2015-12-07 12:10:00,70.57,70.6,70.5,70.52,2800.0,70.57,70.6,70.5,70.52,2800.0
2015-12-07 12:15:00,70.58,70.59,70.54,70.54,1200.0,70.58,70.59,70.54,70.54,1200.0
2015-12-07 12:20:00,70.57,70.57,70.5,70.52,914.0,70.57,70.57,70.5,70.52,914.0
2015-12-07 12:25:00,70.53,70.6,70.47,70.6,3700.0,70.53,70.6,70.47,70.6,3700.0
2015-12-07 12:30:00,70.57,70.57,70.46,70.48,1916.0,70.57,70.57,70.46,70.48,1916.0
2015-12-07 12:35:00,70.47,70.47,70.41,70.41,1900.0,70.47,70.47,70.41,70.41,1900.0
2015-12-07 12:40:00,70.41,70.41,70.39,70.39,600.0,70.41,70.41,70.39,70.39,600.0
2015-12-07 12:45:00,70.33,70.33,70.22,70.26,2100.0,70.33,70.33,70.22,70.26,2100.0
2015-12-07 12:50:00,70.24,70.48,70.23,70.35,5700.0,70.24,70.48,70.23,70.35,5700.0
2015-12-07 12:55:00,70.35,70.35,70.3,70.35,600.0,70.35,70.35,70.3,70.35,600.0
2015-12-07 13:00:00,70.42,70.42,70.26,70.29,2000.0,70.42,70.42,70.26,70.29,2000.0
2015-12-07 13:05:00,70.31,70.51,70.31,70.51,1445.0,70.31,70.51,70.31,70.51,1445.0
2015-12-07 13:10:00,70.52,70.52,70.3,70.31,2400.0,70.52,70.52,70.3,70.31,2400.0
2015-12-07 13:15:00,70.34,70.34,70.28,70.31,1300.0,70.34,70.34,70.28,70.31,1300.0
2015-12-07 13:20:00,70.34,70.35,70.18,70.18,3460.0,70.34,70.35,70.18,70.18,3460.0
2015-12-07 13:25:00,70.17,70.32,70.11,70.22,3100.0,70.17,70.32,70.11,70.22,3100.0
2015-12-07 13:30:00,70.23,70.24,70.11,70.11,4463.0,70.23,70.24,70.11,70.11,4463.0
2015-12-07 13:35:00,70.11,70.15,70.01,70.09,5600.0,70.11,70.15,70.01,70.09,5600.0
2015-12-07 13:40:00,70.09,70.11,70.0,70.03,2000.0,70.09,70.11,70.0,70.03,2000.0
2015-12-07 13:45:00,70.04,70.04,69.8,69.85,3558.0,70.04,70.04,69.8,69.85,3558.0
2015-12-07 13:50:00,69.8,69.84,69.72,69.76,3700.0,69.8,69.84,69.72,69.76,3700.0
2015-12-07 13:55:00,69.78,69.96,69.71,69.92,7203.0,69.78,69.96,69.71,69.92,7203.0
2015-12-07 14:00:00,69.92,69.99,69.87,69.99,1600.0,69.92,69.99,69.87,69.99,1600.0
2015-12-07 14:05:00,70.04,70.04,69.99,69.99,1395.0,70.04,70.04,69.99,69.99,1395.0
2015-12-07 14:10:00,70.01,70.02,69.92,70.02,1900.0,70.01,70.02,69.92,70.02,1900.0
2015-12-07 14:15:00,70.0,70.07,70.0,70.03,3200.0,70.0,70.07,70.0,70.03,3200.0
2015-12-07 14:20:00,70.0,70.1,70.0,70.05,4283.0,70.0,70.1,70.0,70.05,4283.0
2015-12-07 14:25:00,70.07,70.27,70.07,70.27,3300.0,70.07,70.27,70.07,70.27,3300.0
2015-12-07 14:30:00,70.23,70.31,70.14,70.14,10347.0,70.23,70.31,70.14,70.14,10347.0
2015-12-07 14:35:00,70.16,70.26,70.16,70.26,3000.0,70.16,70.26,70.16,70.26,3000.0
2015-12-07 14:40:00,70.24,70.26,70.15,70.17,2526.0,70.24,70.26,70.15,70.17,2526.0
2015-12-07 14:45:00,70.17,70.26,70.15,70.23,7732.0,70.17,70.26,70.15,70.23,7732.0
2015-12-07 14:50:00,70.19,70.21,70.14,70.21,1934.0,70.19,70.21,70.14,70.21,1934.0
2015-12-07 14:55:00,70.16,70.18,70.09,70.09,3402.0,70.16,70.18,70.09,70.09,3402.0
2015-12-07 15:00:00,70.09,70.17,70.08,70.14,19061.0,70.09,70.17,70.08,70.14,19061.0
2015-12-07 15:05:00,70.13,70.22,70.1,70.15,2070.0,70.13,70.22,70.1,70.15,2070.0
2015-12-07 15:10:00,70.12,70.13,70.05,70.06,6606.0,70.12,70.13,70.05,70.06,6606.0
2015-12-07 15:15:00,70.03,70.16,70.0,70.05,5753.0,70.03,70.16,70.0,70.05,5753.0
2015-12-07 15:20:00,70.09,70.19,70.09,70.14,4200.0,70.09,70.19,70.09,70.14,4200.0
2015-12-07 15:25:00,70.13,70.15,70.08,70.15,1500.0,70.13,70.15,70.08,70.15,1500.0
2015-12-07 15:30:00,70.17,70.17,70.01,70.02,9618.0,70.17,70.17,70.01,70.02,9618.0
2015-12-07 15:35:00,70.09,70.09,69.99,70.0,4966.0,70.09,70.09,69.99,70.0,4966.0
2015-12-07 15:40:00,70.04,70.06,69.97,70.01,9100.0,70.04,70.06,69.97,70.01,9100.0
2015-12-07 15:45:00,70.02,70.15,70.01,70.15,8693.0,70.02,70.15,70.01,70.15,8693.0
2015-12-07 15:50:00,70.11,70.26,70.05,70.26,6201.0,70.11,70.26,70.05,70.26,6201.0
2015-12-07 15:55:00,70.27,70.27,70.11,70.16,14806.0,70.27,70.27,70.11,70.16,14806.0
2015-12-08 09:30:00,69.75,70.95,68.61,69.43,5779.0,69.75,70.95,68.61,69.43,5779.0
2015-12-08 09:35:00,69.74,70.01,69.6,69.6,8022.0,69.74,70.01,69.6,69.6,8022.0
2015-12-08 09:40:00,69.6,70.18,69.59,70.07,12336.0,69.6,70.18,69.59,70.07,12336.0
2015-12-08 09:45:00,70.17,70.18,69.92,69.92,1400.0,70.17,70.18,69.92,69.92,1400.0
2015-12-08 09:50:00,69.9,69.95,69.51,69.95,1910.0,69.9,69.95,69.51,69.95,1910.0
2015-12-08 09:55:00,69.95,69.95,69.77,69.82,900.0,69.95,69.95,69.77,69.82,900.0
2015-12-08 10:00:00,69.64,69.88,69.58,69.6,5378.0,69.64,69.88,69.58,69.6,5378.0
2015-12-08 10:05:00,69.59,69.75,69.52,69.7,3838.0,69.59,69.75,69.52,69.7,3838.0
2015-12-08 10:10:00,69.68,69.75,69.62,69.72,3000.0,69.68,69.75,69.62,69.72,3000.0
2015-12-08 10:15:00,69.71,69.72,69.48,69.6,12442.0,69.71,69.72,69.48,69.6,12442.0
2015-12-08 10:20:00,69.6,69.6,69.54,69.58,2000.0,69.6,69.6,69.54,69.58,2000.0
2015-12-08 10:25:00,69.67,69.9,69.56,69.75,16371.0,69.67,69.9,69.56,69.75,16371.0
2015-12-08 10:30:00,69.75,69.93,69.75,69.91,3100.0,69.75,69.93,69.75,69.91,3100.0
2015-12-08 10:35:00,69.92,69.92,69.63,69.72,12177.0,69.92,69.92,69.63,69.72,12177.0
2015-12-08 10:40:00,69.63,69.73,69.52,69.52,8789.0,69.63,69.73,69.52,69.52,8789.0
2015-12-08 10:45:00,69.59,69.65,69.57,69.57,3350.0,69.59,69.65,69.57,69.57,3350.0
2015-12-08 10:50:00,69.57,69.57,69.36,69.41,5362.0,69.57,69.57,69.36,69.41,5362.0
2015-12-08 10:55:00,69.45,69.6,69.41,69.6,7900.0,69.45,69.6,69.41,69.6,7900.0
2015-12-08 11:00:00,69.64,69.82,69.64,69.72,6600.0,69.64,69.82,69.64,69.72,6600.0
2015-12-08 11:05:00,69.72,69.81,69.63,69.72,5287.0,69.72,69.81,69.63,69.72,5287.0
2015-12-08 11:10:00,69.72,69.75,69.66,69.67,4300.0,69.72,69.75,69.66,69.67,4300.0
2015-12-08 11:15:00,69.77,69.8,69.57,69.8,6900.0,69.77,69.8,69.57,69.8,6900.0
2015-12-08 11:20:00,69.81,69.83,69.5,69.5,7050.0,69.81,69.83,69.5,69.5,7050.0
2015-12-08 11:25:00,69.5,69.6,69.49,69.57,6751.0,69.5,69.6,69.49,69.57,6751.0
2015-12-08 11:30:00,69.58,69.58,69.39,69.48,3998.0,69.58,69.58,69.39,69.48,3998.0
2015-12-08 11:35:00,69.52,69.55,69.44,69.44,1700.0,69.52,69.55,69.44,69.44,1700.0
2015-12-08 11:40:00,69.51,69.64,69.48,69.64,1000.0,69.51,69.64,69.48,69.64,1000.0
2015-12-08 11:45:00,69.65,69.68,69.6,69.63,4424.0,69.65,69.68,69.6,69.63,4424.0
2015-12-08 11:50:00,69.56,69.56,69.52,69.52,900.0,69.56,69.56,69.52,69.52,900.0
2015-12-08 11:55:00,69.53,69.59,69.53,69.53,2800.0,69.53,69.59,69.53,69.53,2800.0
2015-12-08 12:00:00,69.56,69.56,69.43,69.43,2600.0,69.56,69.56,69.43,69.43,2600.0
2015-12-08 12:05:00,69.38,69.47,69.38,69.45,2700.0,69.38,69.47,69.38,69.45,2700.0
2015-12-08 12:10:00,69.44,69.5,69.39,69.49,1425.0,69.44,69.5,69.39,69.49,1425.0
2015-12-08 12:15:00,69.46,69.51,69.31,69.31,2900.0,69.46,69.51,69.31,69.31,2900.0
2015-12-08 12:20:00,69.34,69.41,69.27,69.4,3814.0,69.34,69.41,69.27,69.4,3814.0
2015-12-08 12:25:00,69.4,69.42,69.26,69.35,3740.0,69.4,69.42,69.26,69.35,3740.0
2015-12-08 12:30:00,69.36,69.58,69.36,69.58,800.0,69.36,69.58,69.36,69.58,800.0
2015-12-08 12:35:00,69.71,69.78,69.71,69.74,1500.0,69.71,69.78,69.71,69.74,1500.0
2015-12-08 12:40:00,69.71,69.74,69.57,69.65,3139.0,69.71,69.74,69.57,69.65,3139.0
2015-12-08 12:45:00,69.64,69.68,69.5,69.51,3600.0,69.64,69.68,69.5,69.51,3600.0
2015-12-08 12:50:00,69.51,69.61,69.46,69.58,3800.0,69.51,69.61,69.46,69.58,3800.0
2015-12-08 12:55:00,69.57,69.69,69.54,69.67,7010.0,69.57,69.69,69.54,69.67,7010.0
2015-12-08 13:00:00,69.72,69.72,69.52,69.62,3200.0,69.72,69.72,69.52,69.62,3200.0
2015-12-08 13:05:00,69.62,69.7,69.62,69.67,674.0,69.62,69.7,69.62,69.67,674.0
2015-12-08 13:10:00,69.7,69.72,69.63,69.63,5200.0,69.7,69.72,69.63,69.63,5200.0
2015-12-08 13:15:00,69.62,69.66,69.53,69.53,3100.0,69.62,69.66,69.53,69.53,3100.0
2015-12-08 13:20:00,69.56,69.67,69.56,69.63,2020.0,69.56,69.67,69.56,69.63,2020.0
2015-12-08 13:25:00,69.71,69.83,69.71,69.8,1200.0,69.71,69.83,69.71,69.8,1200.0
2015-12-08 13:30:00,69.85,69.87,69.65,69.65,6900.0,69.85,69.87,69.65,69.65,6900.0
2015-12-08 13:35:00,69.7,69.77,69.65,69.65,2307.0,69.7,69.77,69.65,69.65,2307.0
2015-12-08 13:40:00,69.65,69.68,69.56,69.58,3600.0,69.65,69.68,69.56,69.58,3600.0
2015-12-08 13:45:00,69.63,69.63,69.49,69.56,1913.0,69.63,69.63,69.49,69.56,1913.0
2015-12-08 13:50:00,69.59,69.72,69.56,69.69,5510.0,69.59,69.72,69.56,69.69,5510.0
2015-12-08 13:55:00,69.72,69.73,69.65,69.73,3949.0,69.72,69.73,69.65,69.73,3949.0
2015-12-08 14:00:00,69.75,69.84,69.75,69.84,6150.0,69.75,69.84,69.75,69.84,6150.0
2015-12-08 14:05:00,69.85,69.86,69.75,69.86,4100.0,69.85,69.86,69.75,69.86,4100.0
2015-12-08 14:10:00,69.86,69.98,69.86,69.95,7074.0,69.86,69.98,69.86,69.95,7074.0
2015-12-08 14:15:00,69.95,69.95,69.77,69.77,4300.0,69.95,69.95,69.77,69.77,4300.0
2015-12-08 14:20:00,69.72,69.74,69.63,69.67,3832.0,69.72,69.74,69.63,69.67,3832.0
2015-12-08 14:25:00,69.67,69.77,69.65,69.77,7700.0,69.67,69.77,69.65,69.77,7700.0
2015-12-08 14:30:00,69.73,69.86,69.7,69.7,4600.0,69.73,69.86,69.7,69.7,4600.0
2015-12-08 14:35:00,69.64,69.78,69.64,69.69,4736.0,69.64,69.78,69.64,69.69,4736.0
2015-12-08 14:40:00,69.73,69.74,69.64,69.7,2300.0,69.73,69.74,69.64,69.7,2300.0
2015-12-08 14:45:00,69.71,69.78,69.66,69.74,4758.0,69.71,69.78,69.66,69.74,4758.0
2015-12-08 14:50:00,69.79,69.86,69.77,69.77,4900.0,69.79,69.86,69.77,69.77,4900.0
2015-12-08 14:55:00,69.72,69.76,69.58,69.58,2600.0,69.72,69.76,69.58,69.58,2600.0
2015-12-08 15:00:00,69.65,69.7,69.55,69.7,4627.0,69.65,69.7,69.55,69.7,4627.0
2015-12-08 15:05:00,69.69,69.73,69.65,69.67,6719.0,69.69,69.73,69.65,69.67,6719.0
2015-12-08 15:10:00,69.7,69.7,69.61,69.61,3350.0,69.7,69.7,69.61,69.61,3350.0
2015-12-08 15:15:00,69.65,69.65,69.62,69.65,2700.0,69.65,69.65,69.62,69.65,2700.0
2015-12-08 15:20:00,69.62,69.72,69.54,69.66,4547.0,69.62,69.72,69.54,69.66,4547.0
2015-12-08 15:25:00,69.73,69.73,69.64,69.69,3300.0,69.73,69.73,69.64,69.69,3300.0
2015-12-08 15:30:00,69.66,69.77,69.62,69.73,5300.0,69.66,69.77,69.62,69.73,5300.0
2015-12-08 15:35:00,69.69,69.74,69.64,69.68,3800.0,69.69,69.74,69.64,69.68,3800.0
2015-12-08 15:40:00,69.7,69.7,69.54,69.61,8612.0,69.7,69.7,69.54,69.61,8612.0
2015-12-08 15:45:00,69.61,69.64,69.51,69.61,6899.0,69.61,69.64,69.51,69.61,6899.0
2015-12-08 15:50:00,69.59,69.65,69.49,69.62,10900.0,69.59,69.65,69.49,69.62,10900.0
2015-12-08 15:55:00,69.59,69.65,69.51,69.57,16352.0,69.59,69.65,69.51,69.57,16352.0
2015-12-09 09:30:00,69.34,69.34,69.01,69.3,1957.0,69.34,69.34,69.01,69.3,1957.0
2015-12-09 09:35:00,69.3,69.38,69.16,69.31,4116.0,69.3,69.38,69.16,69.31,4116.0
2015-12-09 09:40:00,69.49,69.49,69.15,69.31,6977.0,69.49,69.49,69.15,69.31,6977.0
2015-12-09 09:45:00,69.28,69.6,69.19,69.53,6880.0,69.28,69.6,69.19,69.53,6880.0
2015-12-09 09:50:00,69.63,69.84,69.49,69.68,6656.0,69.63,69.84,69.49,69.68,6656.0
2015-12-09 09:55:00,69.69,69.69,69.2,69.2,6200.0,69.69,69.69,69.2,69.2,6200.0
2015-12-09 10:00:00,69.2,69.52,69.19,69.43,8432.0,69.2,69.52,69.19,69.43,8432.0
2015-12-09 10:05:00,69.44,69.6,69.43,69.5,3400.0,69.44,69.6,69.43,69.5,3400.0
2015-12-09 10:10:00,69.52,69.58,69.44,69.46,8572.0,69.52,69.58,69.44,69.46,8572.0
2015-12-09 10:15:00,69.44,69.53,69.32,69.5,3000.0,69.44,69.53,69.32,69.5,3000.0
2015-12-09 10:20:00,69.51,69.54,69.45,69.5,2000.0,69.51,69.54,69.45,69.5,2000.0
2015-12-09 10:25:00,69.5,69.64,69.42,69.64,3100.0,69.5,69.64,69.42,69.64,3100.0
2015-12-09 10:30:00,69.71,69.89,69.58,69.73,9850.0,69.71,69.89,69.58,69.73,9850.0
2015-12-09 10:35:00,69.84,69.87,69.7,69.7,1943.0,69.84,69.87,69.7,69.7,1943.0
2015-12-09 10:40:00,69.7,69.85,69.68,69.7,7581.0,69.7,69.85,69.68,69.7,7581.0
2015-12-09 10:45:00,69.69,69.78,69.25,69.4,18534.0,69.69,69.78,69.25,69.4,18534.0
2015-12-09 10:50:00,69.38,69.38,69.16,69.16,2500.0,69.38,69.38,69.16,69.16,2500.0
2015-12-09 10:55:00,69.22,69.22,69.13,69.2,2040.0,69.22,69.22,69.13,69.2,2040.0
2015-12-09 11:00:00,69.21,69.25,69.02,69.15,8380.0,69.21,69.25,69.02,69.15,8380.0
2015-12-09 11:05:00,69.17,69.22,69.13,69.15,5550.0,69.17,69.22,69.13,69.15,5550.0
2015-12-09 11:10:00,69.11,69.14,69.1,69.11,5600.0,69.11,69.14,69.1,69.11,5600.0
2015-12-09 11:15:00,69.1,69.18,69.06,69.11,12550.0,69.1,69.18,69.06,69.11,12550.0
2015-12-09 11:20:00,69.17,69.19,69.02,69.02,9100.0,69.17,69.19,69.02,69.02,9100.0
2015-12-09 11:25:00,69.05,69.05,68.81,68.84,6100.0,69.05,69.05,68.81,68.84,6100.0
2015-12-09 11:30:00,68.94,69.0,68.84,68.84,1613.0,68.94,69.0,68.84,68.84,1613.0
2015-12-09 11:35:00,68.84,68.91,68.72,68.84,7400.0,68.84,68.91,68.72,68.84,7400.0
2015-12-09 11:40:00,68.84,68.9,68.66,68.85,13851.0,68.84,68.9,68.66,68.85,13851.0
2015-12-09 11:45:00,68.85,68.85,68.67,68.75,5759.0,68.85,68.85,68.67,68.75,5759.0
2015-12-09 11:50:00,68.75,68.76,68.67,68.67,1100.0,68.75,68.76,68.67,68.67,1100.0
2015-12-09 11:55:00,68.67,68.77,68.59,68.65,9552.0,68.67,68.77,68.59,68.65,9552.0
2015-12-09 12:00:00,68.82,68.87,68.75,68.84,2104.0,68.82,68.87,68.75,68.84,2104.0
2015-12-09 12:05:00,68.88,68.98,68.88,68.94,1600.0,68.88,68.98,68.88,68.94,1600.0
2015-12-09 12:10:00,68.97,68.98,68.85,68.85,1200.0,68.97,68.98,68.85,68.85,1200.0
2015-12-09 12:15:00,68.85,68.88,68.7,68.74,2000.0,68.85,68.88,68.7,68.74,2000.0
2015-12-09 12:20:00,68.7,68.74,68.58,68.74,3620.0,68.7,68.74,68.58,68.74,3620.0
2015-12-09 12:25:00,68.69,68.69,68.52,68.58,2809.0,68.69,68.69,68.52,68.58,2809.0
2015-12-09 12:30:00,68.46,68.46,68.23,68.27,4580.0,68.46,68.46,68.23,68.27,4580.0
2015-12-09 12:35:00,68.28,68.4,68.16,68.18,3351.0,68.28,68.4,68.16,68.18,3351.0
2015-12-09 12:40:00,68.15,68.37,68.12,68.37,7034.0,68.15,68.37,68.12,68.37,7034.0
2015-12-09 12:45:00,68.35,68.44,68.29,68.42,3280.0,68.35,68.44,68.29,68.42,3280.0
2015-12-09 12:50:00,68.4,68.61,68.36,68.6,7030.0,68.4,68.61,68.36,68.6,7030.0
2015-12-09 12:55:00,68.54,68.54,68.3,68.45,9816.0,68.54,68.54,68.3,68.45,9816.0
2015-12-09 13:00:00,68.45,68.61,68.36,68.6,5200.0,68.45,68.61,68.36,68.6,5200.0
2015-12-09 13:05:00,68.54,68.54,68.43,68.48,826.0,68.54,68.54,68.43,68.48,826.0
2015-12-09 13:10:00,68.46,68.51,68.4,68.49,1800.0,68.46,68.51,68.4,68.49,1800.0
2015-12-09 13:15:00,68.49,68.57,68.4,68.45,2400.0,68.49,68.57,68.4,68.45,2400.0
2015-12-09 13:20:00,68.45,68.49,68.36,68.49,2000.0,68.45,68.49,68.36,68.49,2000.0
2015-12-09 13:25:00,68.46,68.54,68.3,68.45,4753.0,68.46,68.54,68.3,68.45,4753.0
2015-12-09 13:30:00,68.53,68.7,68.42,68.7,3100.0,68.53,68.7,68.42,68.7,3100.0
2015-12-09 13:35:00,68.75,68.81,68.57,68.79,5302.0,68.75,68.81,68.57,68.79,5302.0
2015-12-09 13:40:00,68.82,69.02,68.82,68.89,4100.0,68.82,69.02,68.82,68.89,4100.0
2015-12-09 13:45:00,68.84,68.87,68.68,68.78,4011.0,68.84,68.87,68.68,68.78,4011.0
2015-12-09 13:50:00,68.89,69.03,68.82,68.97,2998.0,68.89,69.03,68.82,68.97,2998.0
2015-12-09 13:55:00,69.05,69.21,69.04,69.05,2850.0,69.05,69.21,69.04,69.05,2850.0
2015-12-09 14:00:00,69.05,69.09,68.97,68.99,1658.0,69.05,69.09,68.97,68.99,1658.0
2015-12-09 14:05:00,69.0,69.0,68.82,68.91,3599.0,69.0,69.0,68.82,68.91,3599.0
2015-12-09 14:10:00,68.95,69.0,68.87,68.99,5960.0,68.95,69.0,68.87,68.99,5960.0
2015-12-09 14:15:00,69.0,69.03,68.76,68.9,8374.0,69.0,69.03,68.76,68.9,8374.0
2015-12-09 14:20:00,68.83,69.01,68.82,68.89,5463.0,68.83,69.01,68.82,68.89,5463.0
2015-12-09 14:25:00,68.89,69.08,68.89,68.97,5097.0,68.89,69.08,68.89,68.97,5097.0
2015-12-09 14:30:00,68.99,69.09,68.99,69.02,4781.0,68.99,69.09,68.99,69.02,4781.0
2015-12-09 14:35:00,69.03,69.17,69.02,69.16,1920.0,69.03,69.17,69.02,69.16,1920.0
2015-12-09 14:40:00,69.15,69.15,69.0,69.09,3440.0,69.15,69.15,69.0,69.09,3440.0
2015-12-09 14:45:00,69.09,69.11,69.0,69.0,7980.0,69.09,69.11,69.0,69.0,7980.0
2015-12-09 14:50:00,69.01,69.2,69.0,69.19,7485.0,69.01,69.2,69.0,69.19,7485.0
2015-12-09 14:55:00,69.19,69.23,69.13,69.17,9954.0,69.19,69.23,69.13,69.17,9954.0
2015-12-09 15:00:00,69.14,69.22,69.11,69.19,11968.0,69.14,69.22,69.11,69.19,11968.0
2015-12-09 15:05:00,69.19,69.19,69.05,69.13,5413.0,69.19,69.19,69.05,69.13,5413.0
2015-12-09 15:10:00,69.12,69.12,69.0,69.11,4546.0,69.12,69.12,69.0,69.11,4546.0
2015-12-09 15:15:00,69.08,69.1,68.9,68.9,7157.0,69.08,69.1,68.9,68.9,7157.0
2015-12-09 15:20:00,68.93,69.04,68.89,68.91,5002.0,68.93,69.04,68.89,68.91,5002.0
2015-12-09 15:25:00,68.92,68.96,68.84,68.93,10442.0,68.92,68.96,68.84,68.93,10442.0
2015-12-09 15:30:00,68.95,69.11,68.93,69.06,5066.0,68.95,69.11,68.93,69.06,5066.0
2015-12-09 15:35:00,69.08,69.17,69.07,69.11,5700.0,69.08,69.17,69.07,69.11,5700.0
2015-12-09 15:40:00,69.11,69.14,69.01,69.01,6400.0,69.11,69.14,69.01,69.01,6400.0
2015-12-09 15:45:00,69.01,69.08,69.0,69.0,11308.0,69.01,69.08,69.0,69.0,11308.0
2015-12-09 15:50:00,68.94,69.07,68.87,69.07,15210.0,68.94,69.07,68.87,69.07,15210.0
2015-12-09 15:55:00,69.06,69.09,68.91,69.01,28264.0,69.06,69.09,68.91,69.01,28264.0
2015-12-10 09:30:00,69.16,69.16,68.0,69.11,2749.0,69.16,69.16,68.0,69.11,2749.0
2015-12-10 09:35:00,68.86,69.41,68.86,69.41,1578.0,68.86,69.41,68.86,69.41,1578.0
2015-12-10 09:40:00,69.4,69.55,69.4,69.51,324.0,69.4,69.55,69.4,69.51,324.0
2015-12-10 09:45:00,69.43,69.48,69.13,69.24,3096.0,69.43,69.48,69.13,69.24,3096.0
2015-12-10 09:50:00,69.19,69.34,69.04,69.18,4261.0,69.19,69.34,69.04,69.18,4261.0
2015-12-10 09:55:00,69.1,69.38,69.1,69.21,8644.0,69.1,69.38,69.1,69.21,8644.0
2015-12-10 10:00:00,69.28,69.32,69.22,69.24,1500.0,69.28,69.32,69.22,69.24,1500.0
2015-12-10 10:05:00,69.26,69.34,69.16,69.3,3200.0,69.26,69.34,69.16,69.3,3200.0
2015-12-10 10:10:00,69.31,69.56,69.22,69.48,9079.0,69.31,69.56,69.22,69.48,9079.0
2015-12-10 10:15:00,69.44,69.54,69.4,69.47,4200.0,69.44,69.54,69.4,69.47,4200.0
2015-12-10 10:20:00,69.44,69.49,69.4,69.42,2200.0,69.44,69.49,69.4,69.42,2200.0
2015-12-10 10:25:00,69.5,69.53,69.36,69.37,9550.0,69.5,69.53,69.36,69.37,9550.0
2015-12-10 10:30:00,69.37,69.43,69.27,69.31,5394.0,69.37,69.43,69.27,69.31,5394.0
2015-12-10 10:35:00,69.4,69.5,69.31,69.5,4562.0,69.4,69.5,69.31,69.5,4562.0
2015-12-10 10:40:00,69.47,69.57,69.47,69.52,2780.0,69.47,69.57,69.47,69.52,2780.0
2015-12-10 10:45:00,69.48,69.59,69.37,69.47,17178.0,69.48,69.59,69.37,69.47,17178.0
2015-12-10 10:50:00,69.52,69.53,69.41,69.41,1200.0,69.52,69.53,69.41,69.41,1200.0
2015-12-10 10:55:00,69.39,69.39,69.24,69.24,800.0,69.39,69.39,69.24,69.24,800.0
2015-12-10 11:00:00,69.29,69.39,69.24,69.39,2150.0,69.29,69.39,69.24,69.39,2150.0
2015-12-10 11:05:00,69.37,69.37,69.27,69.36,1721.0,69.37,69.37,69.27,69.36,1721.0
2015-12-10 11:10:00,69.27,69.48,69.27,69.44,8500.0,69.27,69.48,69.27,69.44,8500.0
2015-12-10 11:15:00,69.39,69.48,69.34,69.44,14133.0,69.39,69.48,69.34,69.44,14133.0
2015-12-10 11:20:00,69.5,69.51,69.45,69.45,1046.0,69.5,69.51,69.45,69.45,1046.0
2015-12-10 11:25:00,69.42,69.52,69.41,69.43,1365.0,69.42,69.52,69.41,69.43,1365.0
2015-12-10 11:30:00,69.43,69.43,69.34,69.34,1000.0,69.43,69.43,69.34,69.34,1000.0
2015-12-10 11:35:00,69.33,69.49,69.33,69.46,1800.0,69.33,69.49,69.33,69.46,1800.0
2015-12-10 11:40:00,69.43,69.52,69.43,69.48,750.0,69.43,69.52,69.43,69.48,750.0
2015-12-10 11:45:00,69.52,69.52,69.41,69.44,2100.0,69.52,69.52,69.41,69.44,2100.0
2015-12-10 11:50:00,69.44,69.45,69.35,69.35,1100.0,69.44,69.45,69.35,69.35,1100.0
2015-12-10 11:55:00,69.35,69.4,69.32,69.34,2805.0,69.35,69.4,69.32,69.34,2805.0
2015-12-10 12:00:00,69.36,69.38,69.23,69.35,1950.0,69.36,69.38,69.23,69.35,1950.0
2015-12-10 12:05:00,69.34,69.34,69.19,69.21,800.0,69.34,69.34,69.19,69.21,800.0
2015-12-10 12:10:00,69.19,69.25,69.14,69.15,2000.0,69.19,69.25,69.14,69.15,2000.0
2015-12-10 12:15:00,69.09,69.19,69.09,69.16,1100.0,69.09,69.19,69.09,69.16,1100.0
2015-12-10 12:20:00,69.13,69.17,69.1,69.15,1300.0,69.13,69.17,69.1,69.15,1300.0
2015-12-10 12:25:00,69.16,69.17,69.13,69.17,1500.0,69.16,69.17,69.13,69.17,1500.0
2015-12-10 12:30:00,69.18,69.21,69.1,69.1,1400.0,69.18,69.21,69.1,69.1,1400.0
2015-12-10 12:35:00,69.11,69.17,69.11,69.13,1400.0,69.11,69.17,69.11,69.13,1400.0
2015-12-10 12:40:00,69.05,69.21,69.05,69.21,1650.0,69.05,69.21,69.05,69.21,1650.0
2015-12-10 12:45:00,69.17,69.26,69.17,69.26,1600.0,69.17,69.26,69.17,69.26,1600.0
2015-12-10 12:50:00,69.28,69.3,69.18,69.29,2200.0,69.28,69.3,69.18,69.29,2200.0
2015-12-10 12:55:00,69.28,69.39,69.28,69.39,2800.0,69.28,69.39,69.28,69.39,2800.0
2015-12-10 13:00:00,69.44,69.44,69.26,69.31,2054.0,69.44,69.44,69.26,69.31,2054.0
2015-12-10 13:05:00,69.26,69.31,69.18,69.28,2150.0,69.26,69.31,69.18,69.28,2150.0
2015-12-10 13:10:00,69.32,69.34,69.17,69.34,2650.0,69.32,69.34,69.17,69.34,2650.0
2015-12-10 13:15:00,69.3,69.4,69.3,69.39,800.0,69.3,69.4,69.3,69.39,800.0
2015-12-10 13:20:00,69.36,69.38,69.27,69.29,4245.0,69.36,69.38,69.27,69.29,4245.0
2015-12-10 13:25:00,69.28,69.34,69.22,69.34,2200.0,69.28,69.34,69.22,69.34,2200.0
2015-12-10 13:30:00,69.36,69.45,69.36,69.42,500.0,69.36,69.45,69.36,69.42,500.0
2015-12-10 13:35:00,69.46,69.49,69.43,69.43,1500.0,69.46,69.49,69.43,69.43,1500.0
2015-12-10 13:40:00,69.42,69.42,69.34,69.34,1000.0,69.42,69.42,69.34,69.34,1000.0
2015-12-10 13:45:00,69.33,69.39,69.33,69.37,388.0,69.33,69.39,69.33,69.37,388.0
2015-12-10 13:50:00,69.41,69.51,69.41,69.51,3730.0,69.41,69.51,69.41,69.51,3730.0
2015-12-10 13:55:00,69.5,69.54,69.47,69.47,2997.0,69.5,69.54,69.47,69.47,2997.0
2015-12-10 14:00:00,69.47,69.5,69.47,69.48,1400.0,69.47,69.5,69.47,69.48,1400.0
2015-12-10 14:05:00,69.5,69.54,69.43,69.45,2512.0,69.5,69.54,69.43,69.45,2512.0
2015-12-10 14:10:00,69.44,69.5,69.44,69.5,1130.0,69.44,69.5,69.44,69.5,1130.0
2015-12-10 14:15:00,69.52,69.61,69.51,69.58,11507.0,69.52,69.61,69.51,69.58,11507.0
2015-12-10 14:20:00,69.56,69.57,69.47,69.49,2500.0,69.56,69.57,69.47,69.49,2500.0
2015-12-10 14:25:00,69.49,69.56,69.48,69.56,2000.0,69.49,69.56,69.48,69.56,2000.0
2015-12-10 14:30:00,69.56,69.59,69.48,69.48,7842.0,69.56,69.59,69.48,69.48,7842.0
2015-12-10 14:35:00,69.5,69.53,69.47,69.48,1700.0,69.5,69.53,69.47,69.48,1700.0
2015-12-10 14:40:00,69.52,69.52,69.47,69.5,2205.0,69.52,69.52,69.47,69.5,2205.0
2015-12-10 14:45:00,69.49,69.57,69.46,69.52,3700.0,69.49,69.57,69.46,69.52,3700.0
2015-12-10 14:50:00,69.49,69.53,69.39,69.41,2709.0,69.49,69.53,69.39,69.41,2709.0
2015-12-10 14:55:00,69.4,69.47,69.4,69.44,2400.0,69.4,69.47,69.4,69.44,2400.0
2015-12-10 15:00:00,69.41,69.41,69.34,69.36,2900.0,69.41,69.41,69.34,69.36,2900.0
2015-12-10 15:05:00,69.36,69.36,69.17,69.18,2148.0,69.36,69.36,69.17,69.18,2148.0
2015-12-10 15:10:00,69.18,69.24,69.04,69.04,6400.0,69.18,69.24,69.04,69.04,6400.0
2015-12-10 15:15:00,69.06,69.09,68.96,68.96,4997.0,69.06,69.09,68.96,68.96,4997.0
2015-12-10 15:20:00,68.97,68.97,68.71,68.95,21178.0,68.97,68.97,68.71,68.95,21178.0
2015-12-10 15:25:00,68.9,68.92,68.81,68.9,5128.0,68.9,68.92,68.81,68.9,5128.0
2015-12-10 15:30:00,68.88,68.97,68.84,68.94,5800.0,68.88,68.97,68.84,68.94,5800.0
2015-12-10 15:35:00,68.93,68.93,68.84,68.9,3639.0,68.93,68.93,68.84,68.9,3639.0
2015-12-10 15:40:00,68.86,69.01,68.86,68.94,3400.0,68.86,69.01,68.86,68.94,3400.0
2015-12-10 15:45:00,68.91,68.99,68.9,68.99,7861.0,68.91,68.99,68.9,68.99,7861.0
2015-12-10 15:50:00,69.0,69.06,68.98,69.03,13406.0,69.0,69.06,68.98,69.03,13406.0
2015-12-10 15:55:00,69.02,69.12,68.97,69.03,12808.0,69.02,69.12,68.97,69.03,12808.0
2015-12-11 09:30:00,68.32,68.6,68.32,68.41,3720.0,68.32,68.6,68.32,68.41,3720.0
2015-12-11 09:35:00,68.41,68.85,68.35,68.85,5878.0,68.41,68.85,68.35,68.85,5878.0
2015-12-11 09:40:00,68.88,69.23,68.88,69.14,1728.0,68.88,69.23,68.88,69.14,1728.0
2015-12-11 09:45:00,69.13,69.17,69.0,69.0,4075.0,69.13,69.17,69.0,69.0,4075.0
2015-12-11 09:50:00,69.01,69.1,68.92,69.1,7301.0,69.01,69.1,68.92,69.1,7301.0
2015-12-11 09:55:00,69.03,69.22,69.03,69.19,1300.0,69.03,69.22,69.03,69.19,1300.0
2015-12-11 10:00:00,69.16,69.58,69.16,69.53,5600.0,69.16,69.58,69.16,69.53,5600.0
2015-12-11 10:05:00,69.51,69.56,69.44,69.44,2600.0,69.51,69.56,69.44,69.44,2600.0
2015-12-11 10:10:00,69.43,69.5,69.39,69.5,3810.0,69.43,69.5,69.39,69.5,3810.0
2015-12-11 10:15:00,69.43,69.48,69.28,69.36,2600.0,69.43,69.48,69.28,69.36,2600.0
2015-12-11 10:20:00,69.29,69.33,69.2,69.23,2440.0,69.29,69.33,69.2,69.23,2440.0
2015-12-11 10:25:00,69.26,69.29,69.21,69.23,1800.0,69.26,69.29,69.21,69.23,1800.0
2015-12-11 10:30:00,69.28,69.28,69.11,69.16,3060.0,69.28,69.28,69.11,69.16,3060.0
2015-12-11 10:35:00,69.12,69.12,68.96,68.98,9978.0,69.12,69.12,68.96,68.98,9978.0
2015-12-11 10:40:00,68.96,69.12,68.96,69.01,2900.0,68.96,69.12,68.96,69.01,2900.0
2015-12-11 10:45:00,68.94,69.09,68.94,69.08,1631.0,68.94,69.09,68.94,69.08,1631.0
2015-12-11 10:50:00,69.03,69.07,69.0,69.07,2600.0,69.03,69.07,69.0,69.07,2600.0
2015-12-11 10:55:00,69.02,69.03,68.92,68.92,4600.0,69.02,69.03,68.92,68.92,4600.0
2015-12-11 11:00:00,68.96,68.99,68.81,68.87,2202.0,68.96,68.99,68.81,68.87,2202.0
2015-12-11 11:05:00,68.83,68.97,68.83,68.91,3900.0,68.83,68.97,68.83,68.91,3900.0
2015-12-11 11:10:00,68.91,68.98,68.86,68.97,1400.0,68.91,68.98,68.86,68.97,1400.0
2015-12-11 11:15:00,68.99,69.0,68.93,69.0,2656.0,68.99,69.0,68.93,69.0,2656.0
2015-12-11 11:20:00,68.99,69.08,68.96,69.04,4500.0,68.99,69.08,68.96,69.04,4500.0
2015-12-11 11:25:00,69.03,69.13,69.02,69.12,1500.0,69.03,69.13,69.02,69.12,1500.0
2015-12-11 11:30:00,69.06,69.08,69.0,69.08,2200.0,69.06,69.08,69.0,69.08,2200.0
2015-12-11 11:35:00,69.02,69.1,69.02,69.05,3100.0,69.02,69.1,69.02,69.05,3100.0
2015-12-11 11:40:00,69.08,69.16,69.06,69.14,1300.0,69.08,69.16,69.06,69.14,1300.0
2015-12-11 11:45:00,69.14,69.17,69.1,69.12,2200.0,69.14,69.17,69.1,69.12,2200.0
2015-12-11 11:50:00,69.15,69.15,69.03,69.12,3700.0,69.15,69.15,69.03,69.12,3700.0
2015-12-11 11:55:00,69.09,69.15,69.04,69.05,1800.0,69.09,69.15,69.04,69.05,1800.0
2015-12-11 12:00:00,69.07,69.07,68.9,68.95,5395.0,69.07,69.07,68.9,68.95,5395.0
2015-12-11 12:05:00,68.92,68.92,68.64,68.65,2300.0,68.92,68.92,68.64,68.65,2300.0
2015-12-11 12:10:00,68.63,68.7,68.54,68.61,12300.0,68.63,68.7,68.54,68.61,12300.0
2015-12-11 12:15:00,68.6,68.6,68.43,68.48,2330.0,68.6,68.6,68.43,68.48,2330.0
2015-12-11 12:20:00,68.43,68.5,68.39,68.42,4301.0,68.43,68.5,68.39,68.42,4301.0
2015-12-11 12:25:00,68.45,68.45,68.39,68.4,1500.0,68.45,68.45,68.39,68.4,1500.0
2015-12-11 12:30:00,68.37,68.46,68.35,68.44,2100.0,68.37,68.46,68.35,68.44,2100.0
2015-12-11 12:35:00,68.44,68.44,68.36,68.44,1700.0,68.44,68.44,68.36,68.44,1700.0
2015-12-11 12:40:00,68.38,68.38,68.22,68.28,2758.0,68.38,68.38,68.22,68.28,2758.0
2015-12-11 12:45:00,68.28,68.34,68.26,68.34,1400.0,68.28,68.34,68.26,68.34,1400.0
2015-12-11 12:50:00,68.3,68.35,68.2,68.23,5787.0,68.3,68.35,68.2,68.23,5787.0
2015-12-11 12:55:00,68.28,68.39,68.28,68.28,2400.0,68.28,68.39,68.28,68.28,2400.0
2015-12-11 13:00:00,68.34,68.46,68.3,68.46,2600.0,68.34,68.46,68.3,68.46,2600.0
2015-12-11 13:05:00,68.47,68.62,68.47,68.58,2143.0,68.47,68.62,68.47,68.58,2143.0
2015-12-11 13:10:00,68.63,68.69,68.6,68.65,600.0,68.63,68.69,68.6,68.65,600.0
2015-12-11 13:15:00,68.64,68.83,68.58,68.83,2000.0,68.64,68.83,68.58,68.83,2000.0
2015-12-11 13:20:00,68.85,68.89,68.78,68.82,1321.0,68.85,68.89,68.78,68.82,1321.0
2015-12-11 13:25:00,68.82,68.86,68.75,68.75,5500.0,68.82,68.86,68.75,68.75,5500.0
2015-12-11 13:30:00,68.75,68.84,68.75,68.84,4200.0,68.75,68.84,68.75,68.84,4200.0
2015-12-11 13:35:00,68.83,68.85,68.83,68.85,700.0,68.83,68.85,68.83,68.85,700.0
2015-12-11 13:40:00,68.91,68.99,68.91,68.91,1550.0,68.91,68.99,68.91,68.91,1550.0
2015-12-11 13:45:00,68.97,68.98,68.89,68.89,1100.0,68.97,68.98,68.89,68.89,1100.0
2015-12-11 13:50:00,69.0,69.0,68.97,68.97,800.0,69.0,69.0,68.97,68.97,800.0
2015-12-11 13:55:00,68.94,68.94,68.86,68.86,2833.0,68.94,68.94,68.86,68.86,2833.0
2015-12-11 14:00:00,68.87,69.0,68.86,68.96,1500.0,68.87,69.0,68.86,68.96,1500.0
2015-12-11 14:05:00,69.03,69.03,68.95,68.95,1000.0,69.03,69.03,68.95,68.95,1000.0
2015-12-11 14:10:00,68.95,69.08,68.95,69.04,3895.0,68.95,69.08,68.95,69.04,3895.0
2015-12-11 14:15:00,69.08,69.23,69.05,69.23,2681.0,69.08,69.23,69.05,69.23,2681.0
2015-12-11 14:20:00,69.2,69.23,69.02,69.02,2907.0,69.2,69.23,69.02,69.02,2907.0
2015-12-11 14:25:00,69.01,69.02,68.97,69.0,1525.0,69.01,69.02,68.97,69.0,1525.0
2015-12-11 14:30:00,68.98,68.98,68.83,68.83,1950.0,68.98,68.98,68.83,68.83,1950.0
2015-12-11 14:35:00,68.91,68.95,68.86,68.86,3100.0,68.91,68.95,68.86,68.86,3100.0
2015-12-11 14:40:00,68.83,68.85,68.78,68.78,1309.0,68.83,68.85,68.78,68.78,1309.0
2015-12-11 14:45:00,68.75,68.79,68.71,68.71,6116.0,68.75,68.79,68.71,68.71,6116.0
2015-12-11 14:50:00,68.7,68.87,68.7,68.87,1833.0,68.7,68.87,68.7,68.87,1833.0
2015-12-11 14:55:00,68.92,68.92,68.71,68.75,5300.0,68.92,68.92,68.71,68.75,5300.0
2015-12-11 15:00:00,68.78,68.79,68.68,68.68,9198.0,68.78,68.79,68.68,68.68,9198.0
2015-12-11 15:05:00,68.64,68.64,68.46,68.5,3999.0,68.64,68.64,68.46,68.5,3999.0
2015-12-11 15:10:00,68.49,68.49,68.44,68.49,3210.0,68.49,68.49,68.44,68.49,3210.0
2015-12-11 15:15:00,68.5,68.5,68.35,68.36,2200.0,68.5,68.5,68.35,68.36,2200.0
2015-12-11 15:20:00,68.35,68.37,68.18,68.18,2507.0,68.35,68.37,68.18,68.18,2507.0
2015-12-11 15:25:00,68.21,68.44,68.2,68.43,6300.0,68.21,68.44,68.2,68.43,6300.0
2015-12-11 15:30:00,68.4,68.41,68.32,68.41,2645.0,68.4,68.41,68.32,68.41,2645.0
2015-12-11 15:35:00,68.45,68.57,68.43,68.43,4538.0,68.45,68.57,68.43,68.43,4538.0
2015-12-11 15:40:00,68.46,68.51,68.36,68.39,5045.0,68.46,68.51,68.36,68.39,5045.0
2015-12-11 15:45:00,68.37,68.43,68.35,68.42,4244.0,68.37,68.43,68.35,68.42,4244.0
2015-12-11 15:50:00,68.38,68.46,68.35,68.38,9220.0,68.38,68.46,68.35,68.38,9220.0
2015-12-11 15:55:00,68.39,68.53,68.33,68.53,12300.0,68.39,68.53,68.33,68.53,12300.0
2015-12-14 09:30:00,68.29,68.34,68.25,68.34,2858.0,68.29,68.34,68.25,68.34,2858.0
2015-12-14 09:35:00,68.63,68.82,68.5,68.65,2800.0,68.63,68.82,68.5,68.65,2800.0
2015-12-14 09:40:00,68.7,68.7,68.33,68.53,7562.0,68.7,68.7,68.33,68.53,7562.0
2015-12-14 09:45:00,68.57,68.74,68.48,68.73,8499.0,68.57,68.74,68.48,68.73,8499.0
2015-12-14 09:50:00,68.72,69.13,68.72,69.07,6006.0,68.72,69.13,68.72,69.07,6006.0
2015-12-14 09:55:00,69.0,69.22,69.0,69.21,2657.0,69.0,69.22,69.0,69.21,2657.0
2015-12-14 10:00:00,69.25,69.45,69.24,69.24,5039.0,69.25,69.45,69.24,69.24,5039.0
2015-12-14 10:05:00,69.21,69.4,69.16,69.28,6528.0,69.21,69.4,69.16,69.28,6528.0
2015-12-14 10:10:00,69.15,69.24,68.92,68.98,5200.0,69.15,69.24,68.92,68.98,5200.0
2015-12-14 10:15:00,68.93,69.26,68.89,69.01,3400.0,68.93,69.26,68.89,69.01,3400.0
2015-12-14 10:20:00,69.01,69.05,68.89,68.9,2726.0,69.01,69.05,68.89,68.9,2726.0
2015-12-14 10:25:00,68.97,68.97,68.75,68.75,4300.0,68.97,68.97,68.75,68.75,4300.0
2015-12-14 10:30:00,68.78,68.86,68.74,68.82,3439.0,68.78,68.86,68.74,68.82,3439.0
2015-12-14 10:35:00,68.88,69.02,68.83,69.02,4342.0,68.88,69.02,68.83,69.02,4342.0
2015-12-14 10:40:00,68.95,69.02,68.88,68.88,3700.0,68.95,69.02,68.88,68.88,3700.0
2015-12-14 10:45:00,68.87,68.95,68.75,68.81,5300.0,68.87,68.95,68.75,68.81,5300.0
2015-12-14 10:50:00,68.72,68.78,68.64,68.64,1337.0,68.72,68.78,68.64,68.64,1337.0
2015-12-14 10:55:00,68.64,68.79,68.64,68.73,3644.0,68.64,68.79,68.64,68.73,3644.0
2015-12-14 11:00:00,68.72,68.8,68.65,68.78,4400.0,68.72,68.8,68.65,68.78,4400.0
2015-12-14 11:05:00,68.89,68.95,68.81,68.83,4041.0,68.89,68.95,68.81,68.83,4041.0
2015-12-14 11:10:00,68.83,68.88,68.62,68.69,4700.0,68.83,68.88,68.62,68.69,4700.0
2015-12-14 11:15:00,68.69,68.69,68.45,68.45,3620.0,68.69,68.69,68.45,68.45,3620.0
2015-12-14 11:20:00,68.51,68.57,68.45,68.51,10232.0,68.51,68.57,68.45,68.51,10232.0
2015-12-14 11:25:00,68.55,68.6,68.5,68.53,2000.0,68.55,68.6,68.5,68.53,2000.0
2015-12-14 11:30:00,68.48,68.48,68.37,68.37,2300.0,68.48,68.48,68.37,68.37,2300.0
2015-12-14 11:35:00,68.38,68.38,68.09,68.09,2400.0,68.38,68.38,68.09,68.09,2400.0
2015-12-14 11:40:00,68.09,68.26,68.05,68.26,2900.0,68.09,68.26,68.05,68.26,2900.0
2015-12-14 11:45:00,68.22,68.29,68.16,68.21,1820.0,68.22,68.29,68.16,68.21,1820.0
2015-12-14 11:50:00,68.25,68.35,68.22,68.34,2408.0,68.25,68.35,68.22,68.34,2408.0
2015-12-14 11:55:00,68.42,68.51,68.42,68.51,1100.0,68.42,68.51,68.42,68.51,1100.0
2015-12-14 12:00:00,68.5,68.56,68.46,68.46,3031.0,68.5,68.56,68.46,68.46,3031.0
2015-12-14 12:05:00,68.52,68.76,68.47,68.76,9908.0,68.52,68.76,68.47,68.76,9908.0
2015-12-14 12:10:00,68.76,68.77,68.65,68.73,9000.0,68.76,68.77,68.65,68.73,9000.0
2015-12-14 12:15:00,68.75,68.82,68.72,68.78,1600.0,68.75,68.82,68.72,68.78,1600.0
2015-12-14 12:20:00,68.78,68.87,68.73,68.87,2600.0,68.78,68.87,68.73,68.87,2600.0
2015-12-14 12:25:00,68.94,69.03,68.92,68.92,2028.0,68.94,69.03,68.92,68.92,2028.0
2015-12-14 12:30:00,68.99,68.99,68.91,68.92,1400.0,68.99,68.99,68.91,68.92,1400.0
2015-12-14 12:35:00,68.91,68.91,68.87,68.87,700.0,68.91,68.91,68.87,68.87,700.0
2015-12-14 12:40:00,68.83,68.83,68.72,68.72,2426.0,68.83,68.83,68.72,68.72,2426.0
2015-12-14 12:45:00,68.75,68.76,68.65,68.65,1545.0,68.75,68.76,68.65,68.65,1545.0
2015-12-14 12:50:00,68.72,68.72,68.61,68.66,3100.0,68.72,68.72,68.61,68.66,3100.0
2015-12-14 12:55:00,68.69,68.91,68.69,68.91,2000.0,68.69,68.91,68.69,68.91,2000.0
2015-12-14 13:00:00,68.82,68.83,68.75,68.75,1240.0,68.82,68.83,68.75,68.75,1240.0
2015-12-14 13:05:00,68.72,68.79,68.68,68.76,1800.0,68.72,68.79,68.68,68.76,1800.0
2015-12-14 13:10:00,68.79,68.79,68.6,68.6,2100.0,68.79,68.79,68.6,68.6,2100.0
2015-12-14 13:15:00,68.64,68.68,68.52,68.68,3289.0,68.64,68.68,68.52,68.68,3289.0
2015-12-14 13:20:00,68.7,68.72,68.61,68.72,1938.0,68.7,68.72,68.61,68.72,1938.0
2015-12-14 13:25:00,68.72,68.72,68.6,68.6,1300.0,68.72,68.72,68.6,68.6,1300.0
2015-12-14 13:30:00,68.66,68.97,68.66,68.86,6500.0,68.66,68.97,68.66,68.86,6500.0
2015-12-14 13:35:00,68.86,68.86,68.78,68.78,3000.0,68.86,68.86,68.78,68.78,3000.0
2015-12-14 13:40:00,68.73,68.73,68.62,68.62,1100.0,68.73,68.73,68.62,68.62,1100.0
2015-12-14 13:45:00,68.66,68.68,68.54,68.54,6800.0,68.66,68.68,68.54,68.54,6800.0
2015-12-14 13:50:00,68.58,68.58,68.55,68.56,400.0,68.58,68.58,68.55,68.56,400.0
2015-12-14 13:55:00,68.63,68.64,68.51,68.51,1800.0,68.63,68.64,68.51,68.51,1800.0
2015-12-14 14:00:00,68.51,68.51,68.26,68.29,4300.0,68.51,68.51,68.26,68.29,4300.0
2015-12-14 14:05:00,68.29,68.49,68.29,68.32,3800.0,68.29,68.49,68.29,68.32,3800.0
2015-12-14 14:10:00,68.32,68.42,68.32,68.38,5064.0,68.32,68.42,68.32,68.38,5064.0
2015-12-14 14:15:00,68.37,68.44,68.35,68.44,1547.0,68.37,68.44,68.35,68.44,1547.0
2015-12-14 14:20:00,68.42,68.56,68.37,68.5,3086.0,68.42,68.56,68.37,68.5,3086.0
2015-12-14 14:25:00,68.5,68.55,68.46,68.52,1261.0,68.5,68.55,68.46,68.52,1261.0
2015-12-14 14:30:00,68.51,68.51,68.35,68.35,1654.0,68.51,68.51,68.35,68.35,1654.0
2015-12-14 14:35:00,68.36,68.39,68.29,68.32,1600.0,68.36,68.39,68.29,68.32,1600.0
2015-12-14 14:40:00,68.36,68.39,68.3,68.3,2576.0,68.36,68.39,68.3,68.3,2576.0
2015-12-14 14:45:00,68.35,68.46,68.27,68.45,3200.0,68.35,68.46,68.27,68.45,3200.0
2015-12-14 14:50:00,68.46,68.59,68.35,68.59,3727.0,68.46,68.59,68.35,68.59,3727.0
2015-12-14 14:55:00,68.61,68.66,68.5,68.66,4216.0,68.61,68.66,68.5,68.66,4216.0
2015-12-14 15:00:00,68.64,68.65,68.57,68.57,2700.0,68.64,68.65,68.57,68.57,2700.0
2015-12-14 15:05:00,68.56,68.75,68.56,68.73,11100.0,68.56,68.75,68.56,68.73,11100.0
2015-12-14 15:10:00,68.72,68.74,68.64,68.64,4600.0,68.72,68.74,68.64,68.64,4600.0
2015-12-14 15:15:00,68.62,68.67,68.53,68.63,3236.0,68.62,68.67,68.53,68.63,3236.0
2015-12-14 15:20:00,68.55,68.69,68.55,68.67,4649.0,68.55,68.69,68.55,68.67,4649.0
2015-12-14 15:25:00,68.67,68.72,68.59,68.72,3100.0,68.67,68.72,68.59,68.72,3100.0
2015-12-14 15:30:00,68.67,68.74,68.63,68.72,8108.0,68.67,68.74,68.63,68.72,8108.0
2015-12-14 15:35:00,68.74,68.81,68.63,68.76,6529.0,68.74,68.81,68.63,68.76,6529.0
2015-12-14 15:40:00,68.77,68.77,68.63,68.66,6500.0,68.77,68.77,68.63,68.66,6500.0
2015-12-14 15:45:00,68.66,68.84,68.66,68.84,7100.0,68.66,68.84,68.66,68.84,7100.0
2015-12-14 15:50:00,68.83,68.83,68.7,68.82,12280.0,68.83,68.83,68.7,68.82,12280.0
2015-12-14 15:55:00,68.81,68.88,68.72,68.82,18243.0,68.81,68.88,68.72,68.82,18243.0
2015-12-15 09:30:00,69.33,69.49,69.05,69.07,3691.0,69.33,69.49,69.05,69.07,3691.0
2015-12-15 09:35:00,69.17,69.19,68.81,69.13,6420.0,69.17,69.19,68.81,69.13,6420.0
2015-12-15 09:40:00,69.17,69.41,69.07,69.07,5135.0,69.17,69.41,69.07,69.07,5135.0
2015-12-15 09:45:00,69.26,69.6,69.18,69.59,3695.0,69.26,69.6,69.18,69.59,3695.0
2015-12-15 09:50:00,69.69,69.69,69.44,69.5,5513.0,69.69,69.69,69.44,69.5,5513.0
2015-12-15 09:55:00,69.44,69.53,69.31,69.31,4928.0,69.44,69.53,69.31,69.31,4928.0
2015-12-15 10:00:00,69.38,69.41,69.29,69.4,4400.0,69.38,69.41,69.29,69.4,4400.0
2015-12-15 10:05:00,69.5,69.5,69.04,69.19,11916.0,69.5,69.5,69.04,69.19,11916.0
2015-12-15 10:10:00,69.16,69.4,69.1,69.24,14402.0,69.16,69.4,69.1,69.24,14402.0
2015-12-15 10:15:00,69.19,69.26,69.13,69.2,900.0,69.19,69.26,69.13,69.2,900.0
2015-12-15 10:20:00,69.23,69.23,68.94,68.95,2450.0,69.23,69.23,68.94,68.95,2450.0
2015-12-15 10:25:00,69.09,69.24,69.02,69.18,3767.0,69.09,69.24,69.02,69.18,3767.0
2015-12-15 10:30:00,69.18,69.22,69.07,69.07,1608.0,69.18,69.22,69.07,69.07,1608.0
2015-12-15 10:35:00,69.12,69.12,68.89,68.89,2530.0,69.12,69.12,68.89,68.89,2530.0
2015-12-15 10:40:00,68.85,68.85,68.72,68.72,1700.0,68.85,68.85,68.72,68.72,1700.0
2015-12-15 10:45:00,68.72,68.74,68.54,68.73,3600.0,68.72,68.74,68.54,68.73,3600.0
2015-12-15 10:50:00,68.7,69.04,68.7,69.04,2000.0,68.7,69.04,68.7,69.04,2000.0
2015-12-15 10:55:00,69.05,69.1,69.01,69.03,3082.0,69.05,69.1,69.01,69.03,3082.0
2015-12-15 11:00:00,69.11,69.12,68.98,68.98,1800.0,69.11,69.12,68.98,68.98,1800.0
2015-12-15 11:05:00,69.07,69.07,68.81,68.83,2100.0,69.07,69.07,68.81,68.83,2100.0
2015-12-15 11:10:00,68.83,68.96,68.77,68.91,2700.0,68.83,68.96,68.77,68.91,2700.0
2015-12-15 11:15:00,69.01,69.16,69.0,69.16,1500.0,69.01,69.16,69.0,69.16,1500.0
2015-12-15 11:20:00,69.21,69.21,68.94,69.0,6000.0,69.21,69.21,68.94,69.0,6000.0
2015-12-15 11:25:00,69.03,69.05,69.01,69.02,1500.0,69.03,69.05,69.01,69.02,1500.0
2015-12-15 11:30:00,69.0,69.02,68.79,68.84,2548.0,69.0,69.02,68.79,68.84,2548.0
2015-12-15 11:35:00,68.84,68.93,68.84,68.86,2822.0,68.84,68.93,68.84,68.86,2822.0
2015-12-15 11:40:00,68.86,68.9,68.75,68.75,2800.0,68.86,68.9,68.75,68.75,2800.0
2015-12-15 11:45:00,68.68,68.9,68.68,68.83,1900.0,68.68,68.9,68.68,68.83,1900.0
2015-12-15 11:50:00,68.83,68.93,68.83,68.9,10000.0,68.83,68.93,68.83,68.9,10000.0
2015-12-15 11:55:00,68.89,68.92,68.84,68.84,3804.0,68.89,68.92,68.84,68.84,3804.0
2015-12-15 12:00:00,68.84,68.99,68.78,68.92,2800.0,68.84,68.99,68.78,68.92,2800.0
2015-12-15 12:05:00,68.88,69.05,68.88,69.04,2400.0,68.88,69.05,68.88,69.04,2400.0
2015-12-15 12:10:00,69.03,69.05,68.98,69.03,2873.0,69.03,69.05,68.98,69.03,2873.0
2015-12-15 12:15:00,69.04,69.07,69.02,69.06,2300.0,69.04,69.07,69.02,69.06,2300.0
2015-12-15 12:20:00,69.08,69.13,69.02,69.03,3950.0,69.08,69.13,69.02,69.03,3950.0
2015-12-15 12:25:00,69.03,69.04,68.86,68.89,4491.0,69.03,69.04,68.86,68.89,4491.0
2015-12-15 12:30:00,68.96,69.05,68.95,69.04,2200.0,68.96,69.05,68.95,69.04,2200.0
2015-12-15 12:35:00,69.06,69.17,69.05,69.12,3590.0,69.06,69.17,69.05,69.12,3590.0
2015-12-15 12:40:00,69.18,69.23,69.13,69.18,3861.0,69.18,69.23,69.13,69.18,3861.0
2015-12-15 12:45:00,69.2,69.24,69.04,69.04,1800.0,69.2,69.24,69.04,69.04,1800.0
2015-12-15 12:50:00,69.05,69.23,69.05,69.23,2100.0,69.05,69.23,69.05,69.23,2100.0
2015-12-15 12:55:00,69.19,69.23,69.07,69.07,1700.0,69.19,69.23,69.07,69.07,1700.0
2015-12-15 13:00:00,69.08,69.1,68.96,68.96,3200.0,69.08,69.1,68.96,68.96,3200.0
2015-12-15 13:05:00,68.96,68.97,68.84,68.97,2400.0,68.96,68.97,68.84,68.97,2400.0
2015-12-15 13:10:00,68.99,68.99,68.92,68.92,2100.0,68.99,68.99,68.92,68.92,2100.0
2015-12-15 13:15:00,68.97,69.1,68.93,69.07,3219.0,68.97,69.1,68.93,69.07,3219.0
2015-12-15 13:20:00,69.12,69.15,69.06,69.15,1800.0,69.12,69.15,69.06,69.15,1800.0
2015-12-15 13:25:00,69.12,69.15,69.03,69.07,5128.0,69.12,69.15,69.03,69.07,5128.0
2015-12-15 13:30:00,69.06,69.16,69.02,69.15,4217.0,69.06,69.16,69.02,69.15,4217.0
2015-12-15 13:35:00,69.11,69.24,69.1,69.23,5069.0,69.11,69.24,69.1,69.23,5069.0
2015-12-15 13:40:00,69.26,69.32,69.21,69.23,5503.0,69.26,69.32,69.21,69.23,5503.0
2015-12-15 13:45:00,69.25,69.33,69.25,69.32,3452.0,69.25,69.33,69.25,69.32,3452.0
2015-12-15 13:50:00,69.36,69.55,69.33,69.52,4670.0,69.36,69.55,69.33,69.52,4670.0
2015-12-15 13:55:00,69.49,69.63,69.45,69.47,4000.0,69.49,69.63,69.45,69.47,4000.0
2015-12-15 14:00:00,69.49,69.6,69.45,69.54,6552.0,69.49,69.6,69.45,69.54,6552.0
2015-12-15 14:05:00,69.53,69.57,69.41,69.45,16202.0,69.53,69.57,69.41,69.45,16202.0
2015-12-15 14:10:00,69.4,69.48,69.4,69.48,2300.0,69.4,69.48,69.4,69.48,2300.0
2015-12-15 14:15:00,69.46,69.47,69.35,69.36,5731.0,69.46,69.47,69.35,69.36,5731.0
2015-12-15 14:20:00,69.45,69.52,69.41,69.49,4900.0,69.45,69.52,69.41,69.49,4900.0
2015-12-15 14:25:00,69.51,69.51,69.47,69.47,2331.0,69.51,69.51,69.47,69.47,2331.0
2015-12-15 14:30:00,69.47,69.59,69.47,69.57,3404.0,69.47,69.59,69.47,69.57,3404.0
2015-12-15 14:35:00,69.58,69.62,69.52,69.52,5400.0,69.58,69.62,69.52,69.52,5400.0
2015-12-15 14:40:00,69.52,69.52,69.35,69.36,2400.0,69.52,69.52,69.35,69.36,2400.0
2015-12-15 14:45:00,69.36,69.58,69.36,69.56,16288.0,69.36,69.58,69.36,69.56,16288.0
2015-12-15 14:50:00,69.57,69.74,69.51,69.74,9605.0,69.57,69.74,69.51,69.74,9605.0
2015-12-15 14:55:00,69.7,69.71,69.61,69.62,4427.0,69.7,69.71,69.61,69.62,4427.0
2015-12-15 15:00:00,69.61,69.65,69.49,69.49,8437.0,69.61,69.65,69.49,69.49,8437.0
2015-12-15 15:05:00,69.5,69.54,69.4,69.45,5456.0,69.5,69.54,69.4,69.45,5456.0
2015-12-15 15:10:00,69.44,69.46,69.34,69.41,4417.0,69.44,69.46,69.34,69.41,4417.0
2015-12-15 15:15:00,69.35,69.48,69.33,69.48,3020.0,69.35,69.48,69.33,69.48,3020.0
2015-12-15 15:20:00,69.42,69.48,69.33,69.33,7490.0,69.42,69.48,69.33,69.33,7490.0
2015-12-15 15:25:00,69.33,69.37,69.25,69.25,3167.0,69.33,69.37,69.25,69.25,3167.0
2015-12-15 15:30:00,69.23,69.36,69.19,69.32,6292.0,69.23,69.36,69.19,69.32,6292.0
2015-12-15 15:35:00,69.32,69.32,69.21,69.21,6190.0,69.32,69.32,69.21,69.21,6190.0
2015-12-15 15:40:00,69.22,69.34,69.18,69.28,8758.0,69.22,69.34,69.18,69.28,8758.0
2015-12-15 15:45:00,69.28,69.34,69.22,69.34,7200.0,69.28,69.34,69.22,69.34,7200.0
2015-12-15 15:50:00,69.27,69.3,69.1,69.15,16364.0,69.27,69.3,69.1,69.15,16364.0
2015-12-15 15:55:00,69.17,69.3,69.11,69.23,28718.0,69.17,69.3,69.11,69.23,28718.0
2015-12-16 09:30:00,69.75,69.83,69.21,69.69,3209.0,69.75,69.83,69.21,69.69,3209.0
2015-12-16 09:35:00,69.95,70.0,69.88,69.89,7760.0,69.95,70.0,69.88,69.89,7760.0
2015-12-16 09:40:00,69.93,70.27,69.93,70.26,2036.0,69.93,70.27,69.93,70.26,2036.0
2015-12-16 09:45:00,70.26,70.26,70.08,70.21,1600.0,70.26,70.26,70.08,70.21,1600.0
2015-12-16 09:50:00,70.26,70.27,69.98,70.12,3161.0,70.26,70.27,69.98,70.12,3161.0
2015-12-16 09:55:00,70.15,70.15,70.12,70.12,500.0,70.15,70.15,70.12,70.12,500.0
2015-12-16 10:00:00,70.15,70.19,69.81,69.82,9706.0,70.15,70.19,69.81,69.82,9706.0
2015-12-16 10:05:00,69.81,69.95,69.78,69.89,8327.0,69.81,69.95,69.78,69.89,8327.0
2015-12-16 10:10:00,69.74,69.79,69.69,69.73,1700.0,69.74,69.79,69.69,69.73,1700.0
2015-12-16 10:15:00,69.72,69.72,69.48,69.55,1700.0,69.72,69.72,69.48,69.55,1700.0
2015-12-16 10:20:00,69.54,69.64,69.51,69.62,6412.0,69.54,69.64,69.51,69.62,6412.0
2015-12-16 10:25:00,69.57,69.63,69.47,69.47,1700.0,69.57,69.63,69.47,69.47,1700.0
2015-12-16 10:30:00,69.47,69.47,69.34,69.34,3600.0,69.47,69.47,69.34,69.34,3600.0
2015-12-16 10:35:00,69.34,69.35,69.22,69.35,2700.0,69.34,69.35,69.22,69.35,2700.0
2015-12-16 10:40:00,69.29,69.29,69.14,69.23,3844.0,69.29,69.29,69.14,69.23,3844.0
2015-12-16 10:45:00,69.21,69.26,69.12,69.26,1900.0,69.21,69.26,69.12,69.26,1900.0
2015-12-16 10:50:00,69.16,69.23,69.12,69.21,1300.0,69.16,69.23,69.12,69.21,1300.0
2015-12-16 10:55:00,69.22,69.22,69.04,69.18,4600.0,69.22,69.22,69.04,69.18,4600.0
2015-12-16 11:00:00,69.28,69.37,69.28,69.37,700.0,69.28,69.37,69.28,69.37,700.0
2015-12-16 11:05:00,69.4,69.43,69.21,69.21,3517.0,69.4,69.43,69.21,69.21,3517.0
2015-12-16 11:10:00,69.33,69.48,69.28,69.38,3000.0,69.33,69.48,69.28,69.38,3000.0
2015-12-16 11:15:00,69.42,69.43,69.21,69.26,1400.0,69.42,69.43,69.21,69.26,1400.0
2015-12-16 11:20:00,69.3,69.34,69.28,69.29,1600.0,69.3,69.34,69.28,69.29,1600.0
2015-12-16 11:25:00,69.29,69.31,69.21,69.21,1369.0,69.29,69.31,69.21,69.21,1369.0
2015-12-16 11:30:00,69.25,69.27,69.21,69.25,1600.0,69.25,69.27,69.21,69.25,1600.0
2015-12-16 11:35:00,69.25,69.31,69.22,69.27,1966.0,69.25,69.31,69.22,69.27,1966.0
2015-12-16 11:40:00,69.21,69.34,69.15,69.28,1980.0,69.21,69.34,69.15,69.28,1980.0
2015-12-16 11:45:00,69.28,69.45,69.12,69.45,4486.0,69.28,69.45,69.12,69.45,4486.0
2015-12-16 11:50:00,69.41,69.48,69.36,69.4,2600.0,69.41,69.48,69.36,69.4,2600.0
2015-12-16 11:55:00,69.42,69.52,69.42,69.45,7384.0,69.42,69.52,69.42,69.45,7384.0
2015-12-16 12:00:00,69.46,69.47,69.28,69.28,3300.0,69.46,69.47,69.28,69.28,3300.0
2015-12-16 12:05:00,69.29,69.33,69.19,69.23,2400.0,69.29,69.33,69.19,69.23,2400.0
2015-12-16 12:10:00,69.23,69.23,69.1,69.14,3300.0,69.23,69.23,69.1,69.14,3300.0
2015-12-16 12:15:00,69.11,69.13,68.98,69.06,5146.0,69.11,69.13,68.98,69.06,5146.0
2015-12-16 12:20:00,69.0,69.06,68.94,68.95,3600.0,69.0,69.06,68.94,68.95,3600.0
2015-12-16 12:25:00,69.02,69.02,68.85,68.91,5800.0,69.02,69.02,68.85,68.91,5800.0
2015-12-16 12:30:00,68.94,69.03,68.86,68.94,5690.0,68.94,69.03,68.86,68.94,5690.0
2015-12-16 12:35:00,68.86,68.91,68.72,68.77,4598.0,68.86,68.91,68.72,68.77,4598.0
2015-12-16 12:40:00,68.79,68.83,68.73,68.73,2800.0,68.79,68.83,68.73,68.73,2800.0
2015-12-16 12:45:00,68.73,68.79,68.61,68.63,4172.0,68.73,68.79,68.61,68.63,4172.0
2015-12-16 12:50:00,68.64,68.71,68.61,68.64,3016.0,68.64,68.71,68.61,68.64,3016.0
2015-12-16 12:55:00,68.62,68.63,68.41,68.42,3200.0,68.62,68.63,68.41,68.42,3200.0
2015-12-16 13:00:00,68.49,68.49,68.25,68.25,7912.0,68.49,68.49,68.25,68.25,7912.0
2015-12-16 13:05:00,68.3,68.71,68.3,68.71,3500.0,68.3,68.71,68.3,68.71,3500.0
2015-12-16 13:10:00,68.73,68.87,68.68,68.87,2600.0,68.73,68.87,68.68,68.87,2600.0
2015-12-16 13:15:00,68.92,69.0,68.81,68.97,3200.0,68.92,69.0,68.81,68.97,3200.0
2015-12-16 13:20:00,69.03,69.07,68.88,68.97,4560.0,69.03,69.07,68.88,68.97,4560.0
2015-12-16 13:25:00,69.01,69.07,68.91,69.07,3500.0,69.01,69.07,68.91,69.07,3500.0
2015-12-16 13:30:00,69.09,69.13,68.81,68.81,5320.0,69.09,69.13,68.81,68.81,5320.0
2015-12-16 13:35:00,68.76,68.83,68.63,68.66,3400.0,68.76,68.83,68.63,68.66,3400.0
2015-12-16 13:40:00,68.66,68.76,68.62,68.64,4534.0,68.66,68.76,68.62,68.64,4534.0
2015-12-16 13:45:00,68.67,68.76,68.58,68.76,4000.0,68.67,68.76,68.58,68.76,4000.0
2015-12-16 13:50:00,68.77,68.95,68.76,68.95,4748.0,68.77,68.95,68.76,68.95,4748.0
2015-12-16 13:55:00,68.95,69.15,68.79,68.97,11558.0,68.95,69.15,68.79,68.97,11558.0
2015-12-16 14:00:00,68.99,69.35,68.62,69.0,5200.0,68.99,69.35,68.62,69.0,5200.0
2015-12-16 14:05:00,69.03,69.35,69.0,69.35,6600.0,69.03,69.35,69.0,69.35,6600.0
2015-12-16 14:10:00,69.29,69.29,68.95,69.14,7943.0,69.29,69.29,68.95,69.14,7943.0
2015-12-16 14:15:00,69.1,69.12,68.91,69.07,6968.0,69.1,69.12,68.91,69.07,6968.0
2015-12-16 14:20:00,69.01,69.11,68.92,69.07,5816.0,69.01,69.11,68.92,69.07,5816.0
2015-12-16 14:25:00,69.11,69.12,68.86,68.99,4814.0,69.11,69.12,68.86,68.99,4814.0
2015-12-16 14:30:00,68.91,68.97,68.76,68.94,7338.0,68.91,68.97,68.76,68.94,7338.0
2015-12-16 14:35:00,68.98,69.13,68.97,69.09,3368.0,68.98,69.13,68.97,69.09,3368.0
2015-12-16 14:40:00,69.08,69.17,68.99,69.17,5862.0,69.08,69.17,68.99,69.17,5862.0
2015-12-16 14:45:00,69.13,69.17,69.03,69.17,5286.0,69.13,69.17,69.03,69.17,5286.0
2015-12-16 14:50:00,69.17,69.25,69.1,69.24,5800.0,69.17,69.25,69.1,69.24,5800.0
2015-12-16 14:55:00,69.2,69.43,69.15,69.32,5500.0,69.2,69.43,69.15,69.32,5500.0
2015-12-16 15:00:00,69.32,69.35,69.24,69.31,6525.0,69.32,69.35,69.24,69.31,6525.0
2015-12-16 15:05:00,69.27,69.29,69.2,69.27,6213.0,69.27,69.29,69.2,69.27,6213.0
2015-12-16 15:10:00,69.27,69.5,69.22,69.44,6900.0,69.27,69.5,69.22,69.44,6900.0
2015-12-16 15:15:00,69.44,69.63,69.43,69.57,6753.0,69.44,69.63,69.43,69.57,6753.0
2015-12-16 15:20:00,69.56,69.83,69.56,69.81,6700.0,69.56,69.83,69.56,69.81,6700.0
2015-12-16 15:25:00,69.77,69.93,69.73,69.93,9016.0,69.77,69.93,69.73,69.93,9016.0
2015-12-16 15:30:00,69.9,69.95,69.78,69.95,11350.0,69.9,69.95,69.78,69.95,11350.0
2015-12-16 15:35:00,69.96,70.03,69.91,69.92,9688.0,69.96,70.03,69.91,69.92,9688.0
2015-12-16 15:40:00,69.92,69.97,69.87,69.93,11104.0,69.92,69.97,69.87,69.93,11104.0
2015-12-16 15:45:00,69.92,70.17,69.92,70.15,12052.0,69.92,70.17,69.92,70.15,12052.0
2015-12-16 15:50:00,70.12,70.13,69.98,70.05,26702.0,70.12,70.13,69.98,70.05,26702.0
2015-12-16 15:55:00,70.05,70.05,69.78,69.82,29272.0,70.05,70.05,69.78,69.82,29272.0
2015-12-17 09:30:00,70.04,70.05,70.04,70.04,815.0,70.04,70.05,70.04,70.04,815.0
2015-12-17 09:35:00,70.05,70.05,69.55,69.66,4275.0,70.05,70.05,69.55,69.66,4275.0
2015-12-17 09:40:00,69.62,69.82,69.52,69.52,5215.0,69.62,69.82,69.52,69.52,5215.0
2015-12-17 09:45:00,69.53,69.62,69.52,69.6,1450.0,69.53,69.62,69.52,69.6,1450.0
2015-12-17 09:50:00,69.59,69.8,69.44,69.8,5049.0,69.59,69.8,69.44,69.8,5049.0
2015-12-17 09:55:00,69.82,69.93,69.79,69.8,3200.0,69.82,69.93,69.79,69.8,3200.0
2015-12-17 10:00:00,69.71,69.82,69.55,69.82,1000.0,69.71,69.82,69.55,69.82,1000.0
2015-12-17 10:05:00,69.83,69.87,69.7,69.71,5554.0,69.83,69.87,69.7,69.71,5554.0
2015-12-17 10:10:00,69.77,69.84,69.71,69.83,9792.0,69.77,69.84,69.71,69.83,9792.0
2015-12-17 10:15:00,69.83,69.83,69.71,69.8,3560.0,69.83,69.83,69.71,69.8,3560.0
2015-12-17 10:20:00,69.8,69.85,69.74,69.8,1500.0,69.8,69.85,69.74,69.8,1500.0
2015-12-17 10:25:00,69.8,69.84,69.74,69.83,2133.0,69.8,69.84,69.74,69.83,2133.0
2015-12-17 10:30:00,69.94,70.01,69.89,69.98,3300.0,69.94,70.01,69.89,69.98,3300.0
2015-12-17 10:35:00,70.02,70.02,69.94,69.95,3900.0,70.02,70.02,69.94,69.95,3900.0
2015-12-17 10:40:00,69.92,69.95,69.88,69.91,4824.0,69.92,69.95,69.88,69.91,4824.0
2015-12-17 10:45:00,69.83,69.83,69.56,69.64,4600.0,69.83,69.83,69.56,69.64,4600.0
2015-12-17 10:50:00,69.64,69.65,69.41,69.42,2709.0,69.64,69.65,69.41,69.42,2709.0
2015-12-17 10:55:00,69.42,69.68,69.41,69.65,3850.0,69.42,69.68,69.41,69.65,3850.0
2015-12-17 11:00:00,69.6,69.69,69.6,69.66,3900.0,69.6,69.69,69.6,69.66,3900.0
2015-12-17 11:05:00,69.72,69.86,69.7,69.74,4024.0,69.72,69.86,69.7,69.74,4024.0
2015-12-17 11:10:00,69.77,69.9,69.73,69.89,3439.0,69.77,69.9,69.73,69.89,3439.0
2015-12-17 11:15:00,69.88,69.9,69.66,69.66,2784.0,69.88,69.9,69.66,69.66,2784.0
2015-12-17 11:20:00,69.58,69.67,69.58,69.63,3425.0,69.58,69.67,69.58,69.63,3425.0
2015-12-17 11:25:00,69.63,69.79,69.59,69.77,13380.0,69.63,69.79,69.59,69.77,13380.0
2015-12-17 11:30:00,69.7,69.83,69.7,69.79,2439.0,69.7,69.83,69.7,69.79,2439.0
2015-12-17 11:35:00,69.83,69.9,69.83,69.86,700.0,69.83,69.9,69.83,69.86,700.0
2015-12-17 11:40:00,69.84,70.09,69.84,70.04,2000.0,69.84,70.09,69.84,70.04,2000.0
2015-12-17 11:45:00,70.05,70.13,70.02,70.13,2800.0,70.05,70.13,70.02,70.13,2800.0
2015-12-17 11:50:00,70.13,70.17,70.1,70.12,1500.0,70.13,70.17,70.1,70.12,1500.0
2015-12-17 11:55:00,70.05,70.15,69.89,69.92,2900.0,70.05,70.15,69.89,69.92,2900.0
2015-12-17 12:00:00,69.92,69.93,69.7,69.73,2200.0,69.92,69.93,69.7,69.73,2200.0
2015-12-17 12:05:00,69.73,69.8,69.72,69.77,2700.0,69.73,69.8,69.72,69.77,2700.0
2015-12-17 12:10:00,69.75,69.83,69.75,69.81,4470.0,69.75,69.83,69.75,69.81,4470.0
2015-12-17 12:15:00,69.82,69.95,69.78,69.95,3965.0,69.82,69.95,69.78,69.95,3965.0
2015-12-17 12:20:00,69.95,70.03,69.9,69.96,7645.0,69.95,70.03,69.9,69.96,7645.0
2015-12-17 12:25:00,69.95,70.01,69.94,69.96,5248.0,69.95,70.01,69.94,69.96,5248.0
2015-12-17 12:30:00,69.97,70.01,69.89,70.01,1855.0,69.97,70.01,69.89,70.01,1855.0
2015-12-17 12:35:00,69.99,70.02,69.88,69.99,10998.0,69.99,70.02,69.88,69.99,10998.0
2015-12-17 12:40:00,69.92,69.98,69.92,69.95,3106.0,69.92,69.98,69.92,69.95,3106.0
2015-12-17 12:45:00,69.96,70.08,69.95,70.08,2400.0,69.96,70.08,69.95,70.08,2400.0
2015-12-17 12:50:00,70.05,70.09,69.93,69.93,1200.0,70.05,70.09,69.93,69.93,1200.0
2015-12-17 12:55:00,70.03,70.04,69.9,70.04,4700.0,70.03,70.04,69.9,70.04,4700.0
2015-12-17 13:00:00,70.05,70.2,70.0,70.14,2400.0,70.05,70.2,70.0,70.14,2400.0
2015-12-17 13:05:00,70.09,70.1,70.02,70.09,535.0,70.09,70.1,70.02,70.09,535.0
2015-12-17 13:10:00,70.09,70.15,70.08,70.15,1200.0,70.09,70.15,70.08,70.15,1200.0
2015-12-17 13:15:00,70.08,70.11,70.02,70.02,1600.0,70.08,70.11,70.02,70.02,1600.0
2015-12-17 13:20:00,70.03,70.09,69.89,70.09,2988.0,70.03,70.09,69.89,70.09,2988.0
2015-12-17 13:25:00,70.04,70.12,69.99,70.03,1100.0,70.04,70.12,69.99,70.03,1100.0
2015-12-17 13:30:00,70.04,70.07,69.96,70.05,1735.0,70.04,70.07,69.96,70.05,1735.0
2015-12-17 13:35:00,70.14,70.14,70.0,70.07,800.0,70.14,70.14,70.0,70.07,800.0
2015-12-17 13:40:00,70.1,70.14,70.03,70.14,3198.0,70.1,70.14,70.03,70.14,3198.0
2015-12-17 13:45:00,70.16,70.17,70.12,70.12,1800.0,70.16,70.17,70.12,70.12,1800.0
2015-12-17 13:50:00,70.09,70.09,70.07,70.08,400.0,70.09,70.09,70.07,70.08,400.0
2015-12-17 13:55:00,70.04,70.08,69.97,70.08,3293.0,70.04,70.08,69.97,70.08,3293.0
2015-12-17 14:00:00,70.06,70.07,69.92,70.07,4728.0,70.06,70.07,69.92,70.07,4728.0
2015-12-17 14:05:00,70.07,70.07,69.97,69.97,1860.0,70.07,70.07,69.97,69.97,1860.0
2015-12-17 14:10:00,69.9,69.98,69.9,69.98,4600.0,69.9,69.98,69.9,69.98,4600.0
2015-12-17 14:15:00,69.98,70.07,69.98,70.07,1600.0,69.98,70.07,69.98,70.07,1600.0
2015-12-17 14:20:00,70.06,70.06,69.98,69.98,1252.0,70.06,70.06,69.98,69.98,1252.0
2015-12-17 14:25:00,69.9,69.99,69.85,69.99,3404.0,69.9,69.99,69.85,69.99,3404.0
2015-12-17 14:30:00,69.98,70.06,69.97,70.04,1779.0,69.98,70.06,69.97,70.04,1779.0
2015-12-17 14:35:00,70.07,70.08,70.06,70.06,1000.0,70.07,70.08,70.06,70.06,1000.0
2015-12-17 14:40:00,70.02,70.02,69.95,69.98,1300.0,70.02,70.02,69.95,69.98,1300.0
2015-12-17 14:45:00,69.95,70.08,69.95,70.01,4116.0,69.95,70.08,69.95,70.01,4116.0
2015-12-17 14:50:00,69.98,70.04,69.97,70.03,2033.0,69.98,70.04,69.97,70.03,2033.0
2015-12-17 14:55:00,70.04,70.07,70.02,70.06,3534.0,70.04,70.07,70.02,70.06,3534.0
2015-12-17 15:00:00,70.05,70.12,69.96,69.98,3700.0,70.05,70.12,69.96,69.98,3700.0
2015-12-17 15:05:00,70.0,70.08,69.98,70.05,4650.0,70.0,70.08,69.98,70.05,4650.0
2015-12-17 15:10:00,69.99,69.99,69.97,69.97,2400.0,69.99,69.99,69.97,69.97,2400.0
2015-12-17 15:15:00,69.98,70.03,69.82,69.82,5708.0,69.98,70.03,69.82,69.82,5708.0
2015-12-17 15:20:00,69.94,69.94,69.88,69.9,6100.0,69.94,69.94,69.88,69.9,6100.0
2015-12-17 15:25:00,69.93,70.03,69.93,70.0,2500.0,69.93,70.03,69.93,70.0,2500.0
2015-12-17 15:30:00,70.01,70.04,69.96,70.04,7850.0,70.01,70.04,69.96,70.04,7850.0
2015-12-17 15:35:00,70.05,70.15,70.05,70.09,3300.0,70.05,70.15,70.05,70.09,3300.0
2015-12-17 15:40:00,70.09,70.1,69.99,69.99,4700.0,70.09,70.1,69.99,69.99,4700.0
2015-12-17 15:45:00,70.03,70.03,69.99,70.0,3100.0,70.03,70.03,69.99,70.0,3100.0
2015-12-17 15:50:00,69.98,70.0,69.91,69.98,10615.0,69.98,70.0,69.91,69.98,10615.0
2015-12-17 15:55:00,69.96,69.98,69.83,69.83,31751.0,69.96,69.98,69.83,69.83,31751.0
2015-12-18 09:30:00,69.82,70.0,68.84,69.98,106447.0,69.82,70.0,68.84,69.98,106447.0
2015-12-18 09:35:00,69.98,70.35,69.91,70.35,17523.0,69.98,70.35,69.91,70.35,17523.0
2015-12-18 09:40:00,70.36,70.48,69.98,70.28,10397.0,70.36,70.48,69.98,70.28,10397.0
2015-12-18 09:45:00,70.34,70.34,70.13,70.13,900.0,70.34,70.34,70.13,70.13,900.0
2015-12-18 09:50:00,70.3,70.56,70.3,70.33,3775.0,70.3,70.56,70.3,70.33,3775.0
2015-12-18 09:55:00,70.31,70.41,70.14,70.15,1600.0,70.31,70.41,70.14,70.15,1600.0
2015-12-18 10:00:00,70.08,70.11,69.95,70.02,2400.0,70.08,70.11,69.95,70.02,2400.0
2015-12-18 10:05:00,69.93,70.08,69.83,69.97,8497.0,69.93,70.08,69.83,69.97,8497.0
2015-12-18 10:10:00,69.92,69.98,69.85,69.96,4854.0,69.92,69.98,69.85,69.96,4854.0
2015-12-18 10:15:00,69.96,70.13,69.93,70.03,4800.0,69.96,70.13,69.93,70.03,4800.0
2015-12-18 10:20:00,70.06,70.16,70.06,70.06,2800.0,70.06,70.16,70.06,70.06,2800.0
2015-12-18 10:25:00,70.06,70.06,69.92,69.97,10100.0,70.06,70.06,69.92,69.97,10100.0
2015-12-18 10:30:00,69.97,70.05,69.88,69.9,13146.0,69.97,70.05,69.88,69.9,13146.0
2015-12-18 10:35:00,69.9,69.9,69.69,69.77,2900.0,69.9,69.9,69.69,69.77,2900.0
2015-12-18 10:40:00,69.71,69.71,69.44,69.69,15800.0,69.71,69.71,69.44,69.69,15800.0
2015-12-18 10:45:00,69.69,69.72,69.47,69.47,7300.0,69.69,69.72,69.47,69.47,7300.0
2015-12-18 10:50:00,69.52,69.71,69.51,69.66,3100.0,69.52,69.71,69.51,69.66,3100.0
2015-12-18 10:55:00,69.78,69.88,69.72,69.83,5598.0,69.78,69.88,69.72,69.83,5598.0
2015-12-18 11:00:00,69.76,69.91,69.76,69.89,2501.0,69.76,69.91,69.76,69.89,2501.0
2015-12-18 11:05:00,69.95,70.03,69.9,70.03,2800.0,69.95,70.03,69.9,70.03,2800.0
2015-12-18 11:10:00,70.04,70.26,70.04,70.26,2300.0,70.04,70.26,70.04,70.26,2300.0
2015-12-18 11:15:00,70.21,70.22,70.11,70.15,3800.0,70.21,70.22,70.11,70.15,3800.0
2015-12-18 11:20:00,70.18,70.23,70.08,70.23,3941.0,70.18,70.23,70.08,70.23,3941.0
2015-12-18 11:25:00,70.25,70.35,70.23,70.23,1700.0,70.25,70.35,70.23,70.23,1700.0
2015-12-18 11:30:00,70.2,70.2,70.12,70.12,1858.0,70.2,70.2,70.12,70.12,1858.0
2015-12-18 11:35:00,70.13,70.3,70.03,70.3,5000.0,70.13,70.3,70.03,70.3,5000.0
2015-12-18 11:40:00,70.29,70.32,70.06,70.06,3600.0,70.29,70.32,70.06,70.06,3600.0
2015-12-18 11:45:00,70.08,70.23,70.08,70.17,2000.0,70.08,70.23,70.08,70.17,2000.0
2015-12-18 11:50:00,70.16,70.21,70.16,70.21,2400.0,70.16,70.21,70.16,70.21,2400.0
2015-12-18 11:55:00,70.11,70.25,70.11,70.24,1942.0,70.11,70.25,70.11,70.24,1942.0
2015-12-18 12:00:00,70.2,70.33,70.19,70.33,2900.0,70.2,70.33,70.19,70.33,2900.0
2015-12-18 12:05:00,70.31,70.32,70.23,70.27,2840.0,70.31,70.32,70.23,70.27,2840.0
2015-12-18 12:10:00,70.27,70.29,70.24,70.29,700.0,70.27,70.29,70.24,70.29,700.0
2015-12-18 12:15:00,70.14,70.26,69.97,70.05,7900.0,70.14,70.26,69.97,70.05,7900.0
2015-12-18 12:20:00,70.09,70.23,70.07,70.15,5000.0,70.09,70.23,70.07,70.15,5000.0
2015-12-18 12:25:00,70.15,70.17,70.14,70.17,1400.0,70.15,70.17,70.14,70.17,1400.0
2015-12-18 12:30:00,70.16,70.24,70.13,70.24,1359.0,70.16,70.24,70.13,70.24,1359.0
2015-12-18 12:35:00,70.21,70.22,70.07,70.1,5600.0,70.21,70.22,70.07,70.1,5600.0
2015-12-18 12:40:00,70.1,70.21,70.1,70.21,1820.0,70.1,70.21,70.1,70.21,1820.0
2015-12-18 12:45:00,70.21,70.31,70.2,70.25,2000.0,70.21,70.31,70.2,70.25,2000.0
2015-12-18 12:50:00,70.24,70.24,70.11,70.11,2700.0,70.24,70.24,70.11,70.11,2700.0
2015-12-18 12:55:00,70.21,70.25,70.1,70.2,4070.0,70.21,70.25,70.1,70.2,4070.0
2015-12-18 13:00:00,70.19,70.29,70.13,70.29,3800.0,70.19,70.29,70.13,70.29,3800.0
2015-12-18 13:05:00,70.31,70.34,70.21,70.31,2815.0,70.31,70.34,70.21,70.31,2815.0
2015-12-18 13:10:00,70.28,70.41,70.24,70.35,3663.0,70.28,70.41,70.24,70.35,3663.0
2015-12-18 13:15:00,70.4,70.4,70.26,70.3,3430.0,70.4,70.4,70.26,70.3,3430.0
2015-12-18 13:20:00,70.27,70.36,70.15,70.36,3600.0,70.27,70.36,70.15,70.36,3600.0
2015-12-18 13:25:00,70.27,70.3,70.21,70.3,3000.0,70.27,70.3,70.21,70.3,3000.0
2015-12-18 13:30:00,70.27,70.28,70.19,70.22,3900.0,70.27,70.28,70.19,70.22,3900.0
2015-12-18 13:35:00,70.25,70.3,70.17,70.24,3600.0,70.25,70.3,70.17,70.24,3600.0
2015-12-18 13:40:00,70.19,70.26,70.17,70.26,1383.0,70.19,70.26,70.17,70.26,1383.0
2015-12-18 13:45:00,70.22,70.24,70.18,70.22,3200.0,70.22,70.24,70.18,70.22,3200.0
2015-12-18 13:50:00,70.19,70.32,70.18,70.32,3221.0,70.19,70.32,70.18,70.32,3221.0
2015-12-18 13:55:00,70.28,70.28,70.24,70.24,1100.0,70.28,70.28,70.24,70.24,1100.0
2015-12-18 14:00:00,70.25,70.4,70.25,70.3,2677.0,70.25,70.4,70.25,70.3,2677.0
2015-12-18 14:05:00,70.35,70.42,70.31,70.36,3056.0,70.35,70.42,70.31,70.36,3056.0
2015-12-18 14:10:00,70.33,70.33,70.18,70.23,4800.0,70.33,70.33,70.18,70.23,4800.0
2015-12-18 14:15:00,70.21,70.25,70.11,70.19,2798.0,70.21,70.25,70.11,70.19,2798.0
2015-12-18 14:20:00,70.2,70.28,70.15,70.28,3100.0,70.2,70.28,70.15,70.28,3100.0
2015-12-18 14:25:00,70.3,70.31,70.1,70.27,3300.0,70.3,70.31,70.1,70.27,3300.0
2015-12-18 14:30:00,70.25,70.27,70.16,70.23,3493.0,70.25,70.27,70.16,70.23,3493.0
2015-12-18 14:35:00,70.24,70.28,70.18,70.2,5300.0,70.24,70.28,70.18,70.2,5300.0
2015-12-18 14:40:00,70.25,70.25,70.12,70.21,6200.0,70.25,70.25,70.12,70.21,6200.0
2015-12-18 14:45:00,70.2,70.25,70.13,70.25,5851.0,70.2,70.25,70.13,70.25,5851.0
2015-12-18 14:50:00,70.17,70.25,70.12,70.14,7300.0,70.17,70.25,70.12,70.14,7300.0
2015-12-18 14:55:00,70.14,70.17,70.1,70.15,5924.0,70.14,70.17,70.1,70.15,5924.0
2015-12-18 15:00:00,70.16,70.2,70.1,70.19,8036.0,70.16,70.2,70.1,70.19,8036.0
2015-12-18 15:05:00,70.17,70.22,70.09,70.1,4502.0,70.17,70.22,70.09,70.1,4502.0
2015-12-18 15:10:00,70.1,70.15,69.96,69.96,3696.0,70.1,70.15,69.96,69.96,3696.0
2015-12-18 15:15:00,69.98,69.98,69.8,69.85,12300.0,69.98,69.98,69.8,69.85,12300.0
2015-12-18 15:20:00,69.86,69.87,69.79,69.87,10042.0,69.86,69.87,69.79,69.87,10042.0
2015-12-18 15:25:00,69.87,70.01,69.83,69.93,20174.0,69.87,70.01,69.83,69.93,20174.0
2015-12-18 15:30:00,69.94,70.04,69.88,69.97,17748.0,69.94,70.04,69.88,69.97,17748.0
2015-12-18 15:35:00,69.99,70.01,69.88,69.98,11715.0,69.99,70.01,69.88,69.98,11715.0
2015-12-18 15:40:00,69.98,70.18,69.94,70.06,14720.0,69.98,70.18,69.94,70.06,14720.0
2015-12-18 15:45:00,70.08,70.11,69.96,69.99,19865.0,70.08,70.11,69.96,69.99,19865.0
2015-12-18 15:50:00,70.0,70.04,69.96,70.01,25444.0,70.0,70.04,69.96,70.01,25444.0
2015-12-18 15:55:00,70.02,70.04,69.82,69.96,96996.0,70.02,70.04,69.82,69.96,96996.0
2015-12-21 09:30:00,70.24,70.35,70.24,70.25,5354.0,70.24,70.35,70.24,70.25,5354.0
2015-12-21 09:35:00,70.25,70.27,70.05,70.2,19113.0,70.25,70.27,70.05,70.2,19113.0
2015-12-21 09:40:00,70.18,70.23,70.07,70.23,6273.0,70.18,70.23,70.07,70.23,6273.0
2015-12-21 09:45:00,70.19,70.45,70.15,70.45,13375.0,70.19,70.45,70.15,70.45,13375.0
2015-12-21 09:50:00,70.38,70.43,70.33,70.35,3917.0,70.38,70.43,70.33,70.35,3917.0
2015-12-21 09:55:00,70.4,70.63,70.39,70.59,11700.0,70.4,70.63,70.39,70.59,11700.0
2015-12-21 10:00:00,70.59,70.87,70.55,70.8,4900.0,70.59,70.87,70.55,70.8,4900.0
2015-12-21 10:05:00,70.85,70.96,70.84,70.86,3049.0,70.85,70.96,70.84,70.86,3049.0
2015-12-21 10:10:00,70.84,70.85,70.71,70.75,2039.0,70.84,70.85,70.71,70.75,2039.0
2015-12-21 10:15:00,70.76,70.83,70.72,70.78,2400.0,70.76,70.83,70.72,70.78,2400.0
2015-12-21 10:20:00,70.85,70.85,70.67,70.69,2130.0,70.85,70.85,70.67,70.69,2130.0
2015-12-21 10:25:00,70.73,70.73,70.55,70.55,2300.0,70.73,70.73,70.55,70.55,2300.0
2015-12-21 10:30:00,70.49,70.6,70.39,70.57,4000.0,70.49,70.6,70.39,70.57,4000.0
2015-12-21 10:35:00,70.62,70.74,70.61,70.61,2400.0,70.62,70.74,70.61,70.61,2400.0
2015-12-21 10:40:00,70.69,70.69,70.49,70.49,4882.0,70.69,70.69,70.49,70.49,4882.0
2015-12-21 10:45:00,70.52,70.6,70.49,70.56,5694.0,70.52,70.6,70.49,70.56,5694.0
2015-12-21 10:50:00,70.45,70.46,70.3,70.31,6500.0,70.45,70.46,70.3,70.31,6500.0
2015-12-21 10:55:00,70.32,70.36,70.31,70.35,1900.0,70.32,70.36,70.31,70.35,1900.0
2015-12-21 11:00:00,70.35,70.46,70.35,70.4,2900.0,70.35,70.46,70.35,70.4,2900.0
2015-12-21 11:05:00,70.45,70.45,70.3,70.3,1561.0,70.45,70.45,70.3,70.3,1561.0
2015-12-21 11:10:00,70.33,70.38,70.27,70.33,6560.0,70.33,70.38,70.27,70.33,6560.0
2015-12-21 11:15:00,70.3,70.5,70.29,70.47,7603.0,70.3,70.5,70.29,70.47,7603.0
2015-12-21 11:20:00,70.48,70.59,70.42,70.43,3639.0,70.48,70.59,70.42,70.43,3639.0
2015-12-21 11:25:00,70.43,70.48,70.38,70.48,2498.0,70.43,70.48,70.38,70.48,2498.0
2015-12-21 11:30:00,70.48,70.48,70.28,70.36,3542.0,70.48,70.48,70.28,70.36,3542.0
2015-12-21 11:35:00,70.35,70.53,70.35,70.46,5914.0,70.35,70.53,70.35,70.46,5914.0
2015-12-21 11:40:00,70.49,70.56,70.44,70.56,6000.0,70.49,70.56,70.44,70.56,6000.0
2015-12-21 11:45:00,70.57,70.57,70.49,70.52,1400.0,70.57,70.57,70.49,70.52,1400.0
2015-12-21 11:50:00,70.56,70.82,70.56,70.82,1400.0,70.56,70.82,70.56,70.82,1400.0
2015-12-21 11:55:00,70.73,70.75,70.58,70.7,4200.0,70.73,70.75,70.58,70.7,4200.0
2015-12-21 12:00:00,70.72,70.8,70.66,70.74,703.0,70.72,70.8,70.66,70.74,703.0
2015-12-21 12:05:00,70.72,70.72,70.62,70.65,2100.0,70.72,70.72,70.62,70.65,2100.0
2015-12-21 12:10:00,70.58,70.59,70.47,70.47,1800.0,70.58,70.59,70.47,70.47,1800.0
2015-12-21 12:15:00,70.52,70.54,70.32,70.39,1591.0,70.52,70.54,70.32,70.39,1591.0
2015-12-21 12:20:00,70.3,70.58,70.29,70.58,5268.0,70.3,70.58,70.29,70.58,5268.0
2015-12-21 12:25:00,70.59,70.74,70.54,70.67,4607.0,70.59,70.74,70.54,70.67,4607.0
2015-12-21 12:30:00,70.69,70.76,70.63,70.76,3102.0,70.69,70.76,70.63,70.76,3102.0
2015-12-21 12:35:00,70.77,70.85,70.63,70.63,3100.0,70.77,70.85,70.63,70.63,3100.0
2015-12-21 12:40:00,70.66,70.68,70.55,70.63,3188.0,70.66,70.68,70.55,70.63,3188.0
2015-12-21 12:45:00,70.71,70.74,70.65,70.73,6500.0,70.71,70.74,70.65,70.73,6500.0
2015-12-21 12:50:00,70.73,70.88,70.73,70.88,2634.0,70.73,70.88,70.73,70.88,2634.0
2015-12-21 12:55:00,70.85,70.97,70.85,70.97,900.0,70.85,70.97,70.85,70.97,900.0
2015-12-21 13:00:00,70.97,71.0,70.92,71.0,3280.0,70.97,71.0,70.92,71.0,3280.0
2015-12-21 13:05:00,70.96,70.96,70.88,70.95,2200.0,70.96,70.96,70.88,70.95,2200.0
2015-12-21 13:10:00,70.95,71.01,70.95,71.01,1200.0,70.95,71.01,70.95,71.01,1200.0
2015-12-21 13:15:00,71.0,71.0,70.9,70.95,2400.0,71.0,71.0,70.9,70.95,2400.0
2015-12-21 13:20:00,70.96,70.96,70.85,70.91,5217.0,70.96,70.96,70.85,70.91,5217.0
2015-12-21 13:25:00,70.94,71.03,70.94,70.99,4200.0,70.94,71.03,70.94,70.99,4200.0
2015-12-21 13:30:00,71.04,71.15,71.02,71.14,6045.0,71.04,71.15,71.02,71.14,6045.0
2015-12-21 13:35:00,71.14,71.18,71.08,71.12,2747.0,71.14,71.18,71.08,71.12,2747.0
2015-12-21 13:40:00,71.08,71.09,70.98,70.98,4436.0,71.08,71.09,70.98,70.98,4436.0
2015-12-21 13:45:00,71.01,71.02,70.87,71.02,5800.0,71.01,71.02,70.87,71.02,5800.0
2015-12-21 13:50:00,71.03,71.08,71.01,71.02,1400.0,71.03,71.08,71.01,71.02,1400.0
2015-12-21 13:55:00,71.0,71.03,70.98,70.98,4300.0,71.0,71.03,70.98,70.98,4300.0
2015-12-21 14:00:00,70.97,70.97,70.87,70.89,6261.0,70.97,70.97,70.87,70.89,6261.0
2015-12-21 14:05:00,70.93,70.98,70.87,70.94,4338.0,70.93,70.98,70.87,70.94,4338.0
2015-12-21 14:10:00,70.95,71.05,70.89,71.05,4141.0,70.95,71.05,70.89,71.05,4141.0
2015-12-21 14:15:00,71.02,71.06,71.01,71.06,510.0,71.02,71.06,71.01,71.06,510.0
2015-12-21 14:20:00,71.01,71.07,70.98,71.01,5723.0,71.01,71.07,70.98,71.01,5723.0
2015-12-21 14:25:00,71.01,71.07,70.97,71.05,4800.0,71.01,71.07,70.97,71.05,4800.0
2015-12-21 14:30:00,71.01,71.03,70.95,70.95,719.0,71.01,71.03,70.95,70.95,719.0
2015-12-21 14:35:00,70.95,70.98,70.94,70.97,2400.0,70.95,70.98,70.94,70.97,2400.0
2015-12-21 14:40:00,70.94,70.96,70.89,70.96,2600.0,70.94,70.96,70.89,70.96,2600.0
2015-12-21 14:45:00,70.96,70.97,70.89,70.94,7300.0,70.96,70.97,70.89,70.94,7300.0
2015-12-21 14:50:00,70.96,70.97,70.91,70.91,2366.0,70.96,70.97,70.91,70.91,2366.0
2015-12-21 14:55:00,70.97,71.0,70.94,70.97,5423.0,70.97,71.0,70.94,70.97,5423.0
2015-12-21 15:00:00,70.97,71.0,70.9,70.96,5146.0,70.97,71.0,70.9,70.96,5146.0
2015-12-21 15:05:00,70.91,70.94,70.83,70.83,7144.0,70.91,70.94,70.83,70.83,7144.0
2015-12-21 15:10:00,70.88,70.93,70.83,70.92,6335.0,70.88,70.93,70.83,70.92,6335.0
2015-12-21 15:15:00,70.94,70.96,70.88,70.96,6266.0,70.94,70.96,70.88,70.96,6266.0
2015-12-21 15:20:00,70.96,70.99,70.91,70.95,3800.0,70.96,70.99,70.91,70.95,3800.0
2015-12-21 15:25:00,70.95,70.99,70.91,70.99,4700.0,70.95,70.99,70.91,70.99,4700.0
2015-12-21 15:30:00,70.98,71.07,70.97,71.03,4801.0,70.98,71.07,70.97,71.03,4801.0
2015-12-21 15:35:00,71.04,71.13,71.0,71.13,6798.0,71.04,71.13,71.0,71.13,6798.0
2015-12-21 15:40:00,71.15,71.19,71.11,71.15,7581.0,71.15,71.19,71.11,71.15,7581.0
2015-12-21 15:45:00,71.15,71.28,71.14,71.22,10972.0,71.15,71.28,71.14,71.22,10972.0
2015-12-21 15:50:00,71.12,71.24,71.04,71.17,12765.0,71.12,71.24,71.04,71.17,12765.0
2015-12-21 15:55:00,71.21,71.37,71.17,71.37,19785.0,71.21,71.37,71.17,71.37,19785.0
2015-12-22 09:30:00,71.52,71.98,71.35,71.98,3021.0,71.52,71.98,71.35,71.98,3021.0
2015-12-22 09:35:00,71.95,71.95,71.31,71.74,5721.0,71.95,71.95,71.31,71.74,5721.0
2015-12-22 09:40:00,71.79,71.9,71.74,71.85,4824.0,71.79,71.9,71.74,71.85,4824.0
2015-12-22 09:45:00,71.84,72.02,71.77,71.97,8350.0,71.84,72.02,71.77,71.97,8350.0
2015-12-22 09:50:00,71.92,72.02,71.84,71.88,5000.0,71.92,72.02,71.84,71.88,5000.0
2015-12-22 09:55:00,71.87,71.96,71.82,71.83,4289.0,71.87,71.96,71.82,71.83,4289.0
2015-12-22 10:00:00,71.84,71.89,71.65,71.68,8600.0,71.84,71.89,71.65,71.68,8600.0
2015-12-22 10:05:00,71.68,71.68,71.47,71.47,2200.0,71.68,71.68,71.47,71.47,2200.0
2015-12-22 10:10:00,71.58,71.73,71.47,71.62,5534.0,71.58,71.73,71.47,71.62,5534.0
2015-12-22 10:15:00,71.6,71.66,71.54,71.57,3600.0,71.6,71.66,71.54,71.57,3600.0
2015-12-22 10:20:00,71.66,71.83,71.66,71.83,1200.0,71.66,71.83,71.66,71.83,1200.0
2015-12-22 10:25:00,71.79,71.97,71.78,71.89,6579.0,71.79,71.97,71.78,71.89,6579.0
2015-12-22 10:30:00,71.9,71.98,71.81,71.81,4950.0,71.9,71.98,71.81,71.81,4950.0
2015-12-22 10:35:00,71.73,71.78,71.73,71.77,1500.0,71.73,71.78,71.73,71.77,1500.0
2015-12-22 10:40:00,71.75,71.83,71.72,71.83,1800.0,71.75,71.83,71.72,71.83,1800.0
2015-12-22 10:45:00,71.87,71.91,71.75,71.79,3800.0,71.87,71.91,71.75,71.79,3800.0
2015-12-22 10:50:00,71.78,71.8,71.69,71.73,1900.0,71.78,71.8,71.69,71.73,1900.0
2015-12-22 10:55:00,71.75,71.76,71.67,71.67,3357.0,71.75,71.76,71.67,71.67,3357.0
2015-12-22 11:00:00,71.67,71.77,71.67,71.77,2900.0,71.67,71.77,71.67,71.77,2900.0
2015-12-22 11:05:00,71.74,71.74,71.68,71.73,1600.0,71.74,71.74,71.68,71.73,1600.0
2015-12-22 11:10:00,71.72,71.72,71.62,71.63,3190.0,71.72,71.72,71.62,71.63,3190.0
2015-12-22 11:15:00,71.62,71.63,71.45,71.49,4479.0,71.62,71.63,71.45,71.49,4479.0
2015-12-22 11:20:00,71.54,71.54,71.35,71.41,3700.0,71.54,71.54,71.35,71.41,3700.0
2015-12-22 11:25:00,71.41,71.44,71.38,71.42,3298.0,71.41,71.44,71.38,71.42,3298.0
2015-12-22 11:30:00,71.39,71.41,71.3,71.31,904.0,71.39,71.41,71.3,71.31,904.0
2015-12-22 11:35:00,71.39,71.66,71.34,71.66,4192.0,71.39,71.66,71.34,71.66,4192.0
2015-12-22 11:40:00,71.67,71.68,71.56,71.58,2250.0,71.67,71.68,71.56,71.58,2250.0
2015-12-22 11:45:00,71.59,71.71,71.59,71.71,3900.0,71.59,71.71,71.59,71.71,3900.0
2015-12-22 11:50:00,71.75,71.76,71.7,71.7,2600.0,71.75,71.76,71.7,71.7,2600.0
2015-12-22 11:55:00,71.7,71.82,71.7,71.72,4340.0,71.7,71.82,71.7,71.72,4340.0
2015-12-22 12:00:00,71.72,71.73,71.47,71.56,3000.0,71.72,71.73,71.47,71.56,3000.0
2015-12-22 12:05:00,71.62,71.62,71.54,71.59,3237.0,71.62,71.62,71.54,71.59,3237.0
2015-12-22 12:10:00,71.55,71.56,71.36,71.42,3968.0,71.55,71.56,71.36,71.42,3968.0
2015-12-22 12:15:00,71.42,71.65,71.42,71.65,5200.0,71.42,71.65,71.42,71.65,5200.0
2015-12-22 12:20:00,71.61,71.62,71.41,71.43,1933.0,71.61,71.62,71.41,71.43,1933.0
2015-12-22 12:25:00,71.51,71.59,71.49,71.55,2300.0,71.51,71.59,71.49,71.55,2300.0
2015-12-22 12:30:00,71.51,71.52,71.4,71.45,1300.0,71.51,71.52,71.4,71.45,1300.0
2015-12-22 12:35:00,71.54,71.69,71.54,71.58,1829.0,71.54,71.69,71.54,71.58,1829.0
2015-12-22 12:40:00,71.54,71.6,71.5,71.6,1600.0,71.54,71.6,71.5,71.6,1600.0
2015-12-22 12:45:00,71.6,71.6,71.48,71.48,1600.0,71.6,71.6,71.48,71.48,1600.0
2015-12-22 12:50:00,71.48,71.63,71.48,71.63,3150.0,71.48,71.63,71.48,71.63,3150.0
2015-12-22 12:55:00,71.65,71.69,71.53,71.53,2700.0,71.65,71.69,71.53,71.53,2700.0
2015-12-22 13:00:00,71.58,71.63,71.55,71.61,2400.0,71.58,71.63,71.55,71.61,2400.0
2015-12-22 13:05:00,71.67,71.67,71.67,71.67,800.0,71.67,71.67,71.67,71.67,800.0
2015-12-22 13:10:00,71.63,71.65,71.61,71.65,2700.0,71.63,71.65,71.61,71.65,2700.0
2015-12-22 13:15:00,71.65,71.68,71.65,71.67,4875.0,71.65,71.68,71.65,71.67,4875.0
2015-12-22 13:20:00,71.67,71.73,71.59,71.59,4500.0,71.67,71.73,71.59,71.59,4500.0
2015-12-22 13:25:00,71.62,71.65,71.59,71.65,2400.0,71.62,71.65,71.59,71.65,2400.0
2015-12-22 13:30:00,71.63,71.69,71.6,71.66,4500.0,71.63,71.69,71.6,71.66,4500.0
2015-12-22 13:35:00,71.65,71.71,71.58,71.66,5751.0,71.65,71.71,71.58,71.66,5751.0
2015-12-22 13:40:00,71.65,71.69,71.62,71.62,900.0,71.65,71.69,71.62,71.62,900.0
2015-12-22 13:45:00,71.63,71.73,71.63,71.7,2800.0,71.63,71.73,71.63,71.7,2800.0
2015-12-22 13:50:00,71.7,71.76,71.67,71.76,4200.0,71.7,71.76,71.67,71.76,4200.0
2015-12-22 13:55:00,71.77,71.81,71.77,71.78,6000.0,71.77,71.81,71.77,71.78,6000.0
2015-12-22 14:00:00,71.78,71.8,71.63,71.68,3830.0,71.78,71.8,71.63,71.68,3830.0
2015-12-22 14:05:00,71.66,71.78,71.65,71.75,4854.0,71.66,71.78,71.65,71.75,4854.0
2015-12-22 14:10:00,71.75,72.01,71.73,71.95,12200.0,71.75,72.01,71.73,71.95,12200.0
2015-12-22 14:15:00,71.98,72.09,71.98,72.09,3000.0,71.98,72.09,71.98,72.09,3000.0
2015-12-22 14:20:00,72.1,72.13,71.98,72.03,4566.0,72.1,72.13,71.98,72.03,4566.0
2015-12-22 14:25:00,72.01,72.01,71.96,71.98,1376.0,72.01,72.01,71.96,71.98,1376.0
2015-12-22 14:30:00,71.94,72.03,71.91,72.02,10183.0,71.94,72.03,71.91,72.02,10183.0
2015-12-22 14:35:00,72.05,72.06,72.01,72.06,5200.0,72.05,72.06,72.01,72.06,5200.0
2015-12-22 14:40:00,72.06,72.17,72.03,72.17,1611.0,72.06,72.17,72.03,72.17,1611.0
2015-12-22 14:45:00,72.17,72.17,72.01,72.08,7724.0,72.17,72.17,72.01,72.08,7724.0
2015-12-22 14:50:00,72.12,72.14,72.1,72.13,1900.0,72.12,72.14,72.1,72.13,1900.0
2015-12-22 14:55:00,72.09,72.2,72.09,72.2,2700.0,72.09,72.2,72.09,72.2,2700.0
2015-12-22 15:00:00,72.21,72.21,72.01,72.01,9594.0,72.21,72.21,72.01,72.01,9594.0
2015-12-22 15:05:00,72.06,72.25,72.01,72.23,11219.0,72.06,72.25,72.01,72.23,11219.0
2015-12-22 15:10:00,72.21,72.34,72.21,72.34,2349.0,72.21,72.34,72.21,72.34,2349.0
2015-12-22 15:15:00,72.34,72.34,72.25,72.31,2900.0,72.34,72.34,72.25,72.31,2900.0
2015-12-22 15:20:00,72.3,72.31,72.24,72.24,1900.0,72.3,72.31,72.24,72.24,1900.0
2015-12-22 15:25:00,72.28,72.32,72.2,72.29,10800.0,72.28,72.32,72.2,72.29,10800.0
2015-12-22 15:30:00,72.29,72.32,72.28,72.31,3592.0,72.29,72.32,72.28,72.31,3592.0
2015-12-22 15:35:00,72.31,72.31,72.18,72.18,6156.0,72.31,72.31,72.18,72.18,6156.0
2015-12-22 15:40:00,72.18,72.21,72.14,72.14,6009.0,72.18,72.21,72.14,72.14,6009.0
2015-12-22 15:45:00,72.14,72.18,72.14,72.15,15764.0,72.14,72.18,72.14,72.15,15764.0
2015-12-22 15:50:00,72.13,72.15,72.04,72.12,24401.0,72.13,72.15,72.04,72.12,24401.0
2015-12-22 15:55:00,72.09,72.24,72.08,72.23,36049.0,72.09,72.24,72.08,72.23,36049.0
2015-12-23 09:30:00,72.53,72.53,72.37,72.37,2364.0,72.53,72.53,72.37,72.37,2364.0
2015-12-23 09:35:00,72.45,72.62,72.44,72.62,1200.0,72.45,72.62,72.44,72.62,1200.0
2015-12-23 09:40:00,72.55,72.64,72.36,72.63,9772.0,72.55,72.64,72.36,72.63,9772.0
2015-12-23 09:45:00,72.63,72.63,72.16,72.53,4678.0,72.63,72.63,72.16,72.53,4678.0
2015-12-23 09:50:00,72.49,72.61,72.45,72.58,5935.0,72.49,72.61,72.45,72.58,5935.0
2015-12-23 09:55:00,72.72,72.72,72.64,72.66,500.0,72.72,72.72,72.64,72.66,500.0
2015-12-23 10:00:00,72.64,72.8,72.6,72.75,3100.0,72.64,72.8,72.6,72.75,3100.0
2015-12-23 10:05:00,72.61,72.83,72.6,72.82,3100.0,72.61,72.83,72.6,72.82,3100.0
2015-12-23 10:10:00,72.74,73.03,72.69,73.03,7944.0,72.74,73.03,72.69,73.03,7944.0
2015-12-23 10:15:00,73.09,73.09,72.97,73.03,430.0,73.09,73.09,72.97,73.03,430.0
2015-12-23 10:20:00,73.03,73.16,72.96,73.15,5099.0,73.03,73.16,72.96,73.15,5099.0
2015-12-23 10:25:00,73.15,73.3,73.15,73.28,9415.0,73.15,73.3,73.15,73.28,9415.0
2015-12-23 10:30:00,73.29,73.4,73.24,73.38,2829.0,73.29,73.4,73.24,73.38,2829.0
2015-12-23 10:35:00,73.41,73.45,73.41,73.45,4540.0,73.41,73.45,73.41,73.45,4540.0
2015-12-23 10:40:00,73.44,73.46,73.37,73.39,4894.0,73.44,73.46,73.37,73.39,4894.0
2015-12-23 10:45:00,73.4,73.43,73.22,73.22,5271.0,73.4,73.43,73.22,73.22,5271.0
2015-12-23 10:50:00,73.26,73.33,73.2,73.2,3188.0,73.26,73.33,73.2,73.2,3188.0
2015-12-23 10:55:00,73.2,73.25,73.12,73.15,2340.0,73.2,73.25,73.12,73.15,2340.0
2015-12-23 11:00:00,73.16,73.16,73.06,73.09,2750.0,73.16,73.16,73.06,73.09,2750.0
2015-12-23 11:05:00,73.09,73.28,73.09,73.28,3567.0,73.09,73.28,73.09,73.28,3567.0
2015-12-23 11:10:00,73.29,73.39,73.26,73.39,2200.0,73.29,73.39,73.26,73.39,2200.0
2015-12-23 11:15:00,73.34,73.4,73.34,73.4,1300.0,73.34,73.4,73.34,73.4,1300.0
2015-12-23 11:20:00,73.36,73.52,73.36,73.52,3140.0,73.36,73.52,73.36,73.52,3140.0
2015-12-23 11:25:00,73.54,73.59,73.44,73.45,2950.0,73.54,73.59,73.44,73.45,2950.0
2015-12-23 11:30:00,73.42,73.45,73.3,73.3,1720.0,73.42,73.45,73.3,73.3,1720.0
2015-12-23 11:35:00,73.32,73.32,73.18,73.19,2107.0,73.32,73.32,73.18,73.19,2107.0
2015-12-23 11:40:00,73.17,73.18,73.09,73.14,1850.0,73.17,73.18,73.09,73.14,1850.0
2015-12-23 11:45:00,73.11,73.11,73.02,73.03,3800.0,73.11,73.11,73.02,73.03,3800.0
2015-12-23 11:50:00,73.02,73.03,72.96,72.96,800.0,73.02,73.03,72.96,72.96,800.0
2015-12-23 11:55:00,72.96,73.22,72.96,73.22,3141.0,72.96,73.22,72.96,73.22,3141.0
2015-12-23 12:00:00,73.13,73.13,73.03,73.03,4875.0,73.13,73.13,73.03,73.03,4875.0
2015-12-23 12:05:00,73.05,73.13,73.04,73.08,5600.0,73.05,73.13,73.04,73.08,5600.0
2015-12-23 12:10:00,73.04,73.14,73.03,73.03,1355.0,73.04,73.14,73.03,73.03,1355.0
2015-12-23 12:15:00,73.03,73.07,72.97,72.97,1400.0,73.03,73.07,72.97,72.97,1400.0
2015-12-23 12:20:00,72.98,72.98,72.89,72.89,1200.0,72.98,72.98,72.89,72.89,1200.0
2015-12-23 12:25:00,72.97,72.97,72.86,72.86,1100.0,72.97,72.97,72.86,72.86,1100.0
2015-12-23 12:30:00,72.82,72.82,72.71,72.71,986.0,72.82,72.82,72.71,72.71,986.0
2015-12-23 12:35:00,72.71,72.79,72.66,72.79,2600.0,72.71,72.79,72.66,72.79,2600.0
2015-12-23 12:40:00,72.81,72.81,72.67,72.67,1200.0,72.81,72.81,72.67,72.67,1200.0
2015-12-23 12:45:00,72.67,72.67,72.57,72.57,1000.0,72.67,72.67,72.57,72.57,1000.0
2015-12-23 12:50:00,72.6,72.63,72.58,72.58,900.0,72.6,72.63,72.58,72.58,900.0
2015-12-23 12:55:00,72.62,72.71,72.59,72.68,3587.0,72.62,72.71,72.59,72.68,3587.0
2015-12-23 13:00:00,72.64,72.69,72.59,72.59,2800.0,72.64,72.69,72.59,72.59,2800.0
2015-12-23 13:05:00,72.55,72.56,72.55,72.55,300.0,72.55,72.56,72.55,72.55,300.0
2015-12-23 13:10:00,72.58,72.58,72.51,72.55,1300.0,72.58,72.58,72.51,72.55,1300.0
2015-12-23 13:15:00,72.54,72.54,72.54,72.54,300.0,72.54,72.54,72.54,72.54,300.0
2015-12-23 13:20:00,72.5,72.51,72.42,72.44,1400.0,72.5,72.51,72.42,72.44,1400.0
2015-12-23 13:25:00,72.41,72.43,72.39,72.43,1000.0,72.41,72.43,72.39,72.43,1000.0
2015-12-23 13:30:00,72.41,72.41,72.38,72.39,400.0,72.41,72.41,72.38,72.39,400.0
2015-12-23 13:35:00,72.38,72.39,72.35,72.35,1300.0,72.38,72.39,72.35,72.35,1300.0
2015-12-23 13:40:00,72.33,72.42,72.3,72.42,2929.0,72.33,72.42,72.3,72.42,2929.0
2015-12-23 13:45:00,72.43,72.53,72.4,72.53,1800.0,72.43,72.53,72.4,72.53,1800.0
2015-12-23 13:50:00,72.45,72.49,72.44,72.44,800.0,72.45,72.49,72.44,72.44,800.0
2015-12-23 13:55:00,72.49,72.76,72.47,72.75,14520.0,72.49,72.76,72.47,72.75,14520.0
2015-12-23 14:00:00,72.7,72.8,72.7,72.74,7401.0,72.7,72.8,72.7,72.74,7401.0
2015-12-23 14:05:00,72.71,72.71,72.66,72.66,1348.0,72.71,72.71,72.66,72.66,1348.0
2015-12-23 14:10:00,72.61,72.61,72.26,72.48,8890.0,72.61,72.61,72.26,72.48,8890.0
2015-12-23 14:15:00,72.49,72.5,72.49,72.5,800.0,72.49,72.5,72.49,72.5,800.0
2015-12-23 14:20:00,72.51,72.69,72.51,72.69,2312.0,72.51,72.69,72.51,72.69,2312.0
2015-12-23 14:25:00,72.61,72.61,72.56,72.59,1548.0,72.61,72.61,72.56,72.59,1548.0
2015-12-23 14:30:00,72.53,72.67,72.53,72.63,1400.0,72.53,72.67,72.53,72.63,1400.0
2015-12-23 14:35:00,72.62,72.71,72.57,72.67,1621.0,72.62,72.71,72.57,72.67,1621.0
2015-12-23 14:40:00,72.64,72.7,72.6,72.66,1700.0,72.64,72.7,72.6,72.66,1700.0
2015-12-23 14:45:00,72.59,72.66,72.54,72.66,2764.0,72.59,72.66,72.54,72.66,2764.0
2015-12-23 14:50:00,72.69,72.7,72.69,72.7,200.0,72.69,72.7,72.69,72.7,200.0
2015-12-23 14:55:00,72.63,72.69,72.6,72.65,1107.0,72.63,72.69,72.6,72.65,1107.0
2015-12-23 15:00:00,72.67,72.67,72.54,72.55,2491.0,72.67,72.67,72.54,72.55,2491.0
2015-12-23 15:05:00,72.58,72.58,72.45,72.45,2089.0,72.58,72.58,72.45,72.45,2089.0
2015-12-23 15:10:00,72.44,72.46,72.33,72.33,4006.0,72.44,72.46,72.33,72.33,4006.0
2015-12-23 15:15:00,72.33,72.54,72.33,72.47,4000.0,72.33,72.54,72.33,72.47,4000.0
2015-12-23 15:20:00,72.51,72.52,72.42,72.42,2700.0,72.51,72.52,72.42,72.42,2700.0
2015-12-23 15:25:00,72.43,72.49,72.34,72.48,6140.0,72.43,72.49,72.34,72.48,6140.0
2015-12-23 15:30:00,72.47,72.47,72.34,72.38,4735.0,72.47,72.47,72.34,72.38,4735.0
2015-12-23 15:35:00,72.31,72.37,72.22,72.33,9656.0,72.31,72.37,72.22,72.33,9656.0
2015-12-23 15:40:00,72.33,72.45,72.32,72.44,8260.0,72.33,72.45,72.32,72.44,8260.0
2015-12-23 15:45:00,72.44,72.45,72.38,72.43,10049.0,72.44,72.45,72.38,72.43,10049.0
2015-12-23 15:50:00,72.41,72.47,72.39,72.46,9414.0,72.41,72.47,72.39,72.46,9414.0
2015-12-23 15:55:00,72.46,72.53,72.41,72.47,17705.0,72.46,72.53,72.41,72.47,17705.0
2015-12-24 09:30:00,72.48,72.87,72.28,72.8,3376.0,72.48,72.87,72.28,72.8,3376.0
2015-12-24 09:35:00,72.8,72.98,72.42,72.42,3760.0,72.8,72.98,72.42,72.42,3760.0
2015-12-24 09:40:00,72.25,72.37,71.91,71.91,4200.0,72.25,72.37,71.91,71.91,4200.0
2015-12-24 09:45:00,71.99,72.08,71.95,72.03,2300.0,71.99,72.08,71.95,72.03,2300.0
2015-12-24 09:50:00,72.02,72.36,72.02,72.15,6597.0,72.02,72.36,72.02,72.15,6597.0
2015-12-24 09:55:00,72.17,72.36,72.17,72.36,1766.0,72.17,72.36,72.17,72.36,1766.0
2015-12-24 10:00:00,72.39,72.72,72.38,72.72,2400.0,72.39,72.72,72.38,72.72,2400.0
2015-12-24 10:05:00,72.75,72.77,72.5,72.63,2347.0,72.75,72.77,72.5,72.63,2347.0
2015-12-24 10:10:00,72.63,72.79,72.63,72.74,2893.0,72.63,72.79,72.63,72.74,2893.0
2015-12-24 10:15:00,72.75,72.79,72.56,72.71,4600.0,72.75,72.79,72.56,72.71,4600.0
2015-12-24 10:20:00,72.63,72.68,72.43,72.44,3319.0,72.63,72.68,72.43,72.44,3319.0
2015-12-24 10:25:00,72.47,72.73,72.38,72.73,7284.0,72.47,72.73,72.38,72.73,7284.0
2015-12-24 10:30:00,72.76,72.76,72.53,72.66,1310.0,72.76,72.76,72.53,72.66,1310.0
2015-12-24 10:35:00,72.61,72.84,72.61,72.84,6100.0,72.61,72.84,72.61,72.84,6100.0
2015-12-24 10:40:00,72.87,72.92,72.81,72.81,2504.0,72.87,72.92,72.81,72.81,2504.0
2015-12-24 10:45:00,72.73,72.77,72.68,72.74,3186.0,72.73,72.77,72.68,72.74,3186.0
2015-12-24 10:50:00,72.75,72.75,72.67,72.67,629.0,72.75,72.75,72.67,72.67,629.0
2015-12-24 10:55:00,72.67,72.78,72.67,72.73,1900.0,72.67,72.78,72.67,72.73,1900.0
2015-12-24 11:00:00,72.74,72.9,72.73,72.9,4210.0,72.74,72.9,72.73,72.9,4210.0
2015-12-24 11:05:00,72.89,73.0,72.88,72.96,3542.0,72.89,73.0,72.88,72.96,3542.0
2015-12-24 11:10:00,72.94,72.94,72.83,72.83,1400.0,72.94,72.94,72.83,72.83,1400.0
2015-12-24 11:15:00,72.88,72.96,72.73,72.73,4500.0,72.88,72.96,72.73,72.73,4500.0
2015-12-24 11:20:00,72.72,72.76,72.67,72.73,1690.0,72.72,72.76,72.67,72.73,1690.0
2015-12-24 11:25:00,72.76,72.81,72.73,72.77,4325.0,72.76,72.81,72.73,72.77,4325.0
2015-12-24 11:30:00,72.77,72.78,72.7,72.78,4135.0,72.77,72.78,72.7,72.78,4135.0
2015-12-24 11:35:00,72.75,72.77,72.67,72.77,4801.0,72.75,72.77,72.67,72.77,4801.0
2015-12-24 11:40:00,72.79,72.84,72.78,72.78,1200.0,72.79,72.84,72.78,72.78,1200.0
2015-12-24 11:45:00,72.82,72.82,72.74,72.77,1300.0,72.82,72.82,72.74,72.77,1300.0
2015-12-24 11:50:00,72.77,72.85,72.75,72.76,4861.0,72.77,72.85,72.75,72.76,4861.0
2015-12-24 11:55:00,72.77,72.88,72.77,72.81,2874.0,72.77,72.88,72.77,72.81,2874.0
2015-12-24 12:00:00,72.79,72.84,72.72,72.84,4741.0,72.79,72.84,72.72,72.84,4741.0
2015-12-24 12:05:00,72.83,72.83,72.78,72.83,2912.0,72.83,72.83,72.78,72.83,2912.0
2015-12-24 12:10:00,72.82,72.94,72.82,72.9,6796.0,72.82,72.94,72.82,72.9,6796.0
2015-12-24 12:15:00,72.87,72.9,72.85,72.88,1300.0,72.87,72.9,72.85,72.88,1300.0
2015-12-24 12:20:00,72.87,72.93,72.84,72.9,1950.0,72.87,72.93,72.84,72.9,1950.0
2015-12-24 12:25:00,72.93,72.98,72.87,72.98,2467.0,72.93,72.98,72.87,72.98,2467.0
2015-12-24 12:30:00,72.98,73.07,72.98,73.07,1800.0,72.98,73.07,72.98,73.07,1800.0
2015-12-24 12:35:00,73.07,73.24,73.04,73.22,4438.0,73.07,73.24,73.04,73.22,4438.0
2015-12-24 12:40:00,73.2,73.23,73.12,73.13,4122.0,73.2,73.23,73.12,73.13,4122.0
2015-12-24 12:45:00,73.12,73.12,73.02,73.07,5588.0,73.12,73.12,73.02,73.07,5588.0
2015-12-24 12:50:00,73.06,73.13,73.0,73.13,14604.0,73.06,73.13,73.0,73.13,14604.0
2015-12-24 12:55:00,73.09,73.09,72.84,73.01,12862.0,73.09,73.09,72.84,73.01,12862.0
2015-12-28 09:30:00,72.79,73.22,72.48,73.22,7502.0,72.79,73.22,72.48,73.22,7502.0
2015-12-28 09:35:00,72.91,73.66,72.9,73.59,6286.0,72.91,73.66,72.9,73.59,6286.0
2015-12-28 09:40:00,73.59,74.02,73.49,73.86,7200.0,73.59,74.02,73.49,73.86,7200.0
2015-12-28 09:45:00,73.91,74.03,73.65,73.99,7244.0,73.91,74.03,73.65,73.99,7244.0
2015-12-28 09:50:00,73.99,74.04,73.81,73.93,5463.0,73.99,74.04,73.81,73.93,5463.0
2015-12-28 09:55:00,73.92,73.98,73.88,73.91,3100.0,73.92,73.98,73.88,73.91,3100.0
2015-12-28 10:00:00,73.92,73.94,73.56,73.56,5255.0,73.92,73.94,73.56,73.56,5255.0
2015-12-28 10:05:00,73.51,73.61,73.51,73.59,2600.0,73.51,73.61,73.51,73.59,2600.0
2015-12-28 10:10:00,73.59,73.62,73.43,73.44,4400.0,73.59,73.62,73.43,73.44,4400.0
2015-12-28 10:15:00,73.41,73.54,73.33,73.4,4100.0,73.41,73.54,73.33,73.4,4100.0
2015-12-28 10:20:00,73.42,73.55,73.38,73.55,2700.0,73.42,73.55,73.38,73.55,2700.0
2015-12-28 10:25:00,73.57,73.58,73.49,73.52,1700.0,73.57,73.58,73.49,73.52,1700.0
2015-12-28 10:30:00,73.52,73.55,73.35,73.42,2200.0,73.52,73.55,73.35,73.42,2200.0
2015-12-28 10:35:00,73.36,73.43,73.35,73.42,1400.0,73.36,73.43,73.35,73.42,1400.0
2015-12-28 10:40:00,73.43,73.57,73.43,73.53,2600.0,73.43,73.57,73.43,73.53,2600.0
2015-12-28 10:45:00,73.52,73.52,73.36,73.36,5650.0,73.52,73.52,73.36,73.36,5650.0
2015-12-28 10:50:00,73.36,73.44,73.33,73.39,4800.0,73.36,73.44,73.33,73.39,4800.0
2015-12-28 10:55:00,73.36,73.38,73.15,73.15,3800.0,73.36,73.38,73.15,73.15,3800.0
2015-12-28 11:00:00,73.12,73.26,73.11,73.23,4770.0,73.12,73.26,73.11,73.23,4770.0
2015-12-28 11:05:00,73.29,73.4,73.26,73.4,2250.0,73.29,73.4,73.26,73.4,2250.0
2015-12-28 11:10:00,73.43,73.6,73.39,73.56,6985.0,73.43,73.6,73.39,73.56,6985.0
2015-12-28 11:15:00,73.57,73.6,73.56,73.56,4096.0,73.57,73.6,73.56,73.56,4096.0
2015-12-28 11:20:00,73.51,73.61,73.46,73.61,2300.0,73.51,73.61,73.46,73.61,2300.0
2015-12-28 11:25:00,73.62,73.73,73.62,73.66,3064.0,73.62,73.73,73.62,73.66,3064.0
2015-12-28 11:30:00,73.64,73.65,73.56,73.59,1800.0,73.64,73.65,73.56,73.59,1800.0
2015-12-28 11:35:00,73.56,74.03,73.51,74.03,7200.0,73.56,74.03,73.51,74.03,7200.0
2015-12-28 11:40:00,74.08,74.1,73.79,73.84,3969.0,74.08,74.1,73.79,73.84,3969.0
2015-12-28 11:45:00,73.85,73.86,73.83,73.86,1300.0,73.85,73.86,73.83,73.86,1300.0
2015-12-28 11:50:00,73.87,73.98,73.87,73.95,1200.0,73.87,73.98,73.87,73.95,1200.0
2015-12-28 11:55:00,73.93,73.98,73.72,73.73,3500.0,73.93,73.98,73.72,73.73,3500.0
2015-12-28 12:00:00,73.7,73.81,73.7,73.81,800.0,73.7,73.81,73.7,73.81,800.0
2015-12-28 12:05:00,73.88,73.88,73.76,73.8,3620.0,73.88,73.88,73.76,73.8,3620.0
2015-12-28 12:10:00,73.8,73.84,73.77,73.77,3808.0,73.8,73.84,73.77,73.77,3808.0
2015-12-28 12:15:00,73.76,73.88,73.76,73.88,1400.0,73.76,73.88,73.76,73.88,1400.0
2015-12-28 12:20:00,73.88,73.93,73.85,73.91,8099.0,73.88,73.93,73.85,73.91,8099.0
2015-12-28 12:25:00,73.9,73.91,73.83,73.91,1615.0,73.9,73.91,73.83,73.91,1615.0
2015-12-28 12:30:00,73.92,74.0,73.92,74.0,800.0,73.92,74.0,73.92,74.0,800.0
2015-12-28 12:35:00,73.98,74.07,73.97,74.06,2825.0,73.98,74.07,73.97,74.06,2825.0
2015-12-28 12:40:00,74.05,74.06,73.96,73.98,2600.0,74.05,74.06,73.96,73.98,2600.0
2015-12-28 12:45:00,74.0,74.04,74.0,74.02,1300.0,74.0,74.04,74.0,74.02,1300.0
2015-12-28 12:50:00,74.02,74.02,73.93,73.99,3000.0,74.02,74.02,73.93,73.99,3000.0
2015-12-28 12:55:00,74.01,74.01,73.78,73.81,3400.0,74.01,74.01,73.78,73.81,3400.0
2015-12-28 13:00:00,73.81,73.81,73.74,73.75,1750.0,73.81,73.81,73.74,73.75,1750.0
2015-12-28 13:05:00,73.73,73.82,73.66,73.78,4525.0,73.73,73.82,73.66,73.78,4525.0
2015-12-28 13:10:00,73.81,73.82,73.62,73.82,2200.0,73.81,73.82,73.62,73.82,2200.0
2015-12-28 13:15:00,73.82,73.87,73.78,73.78,600.0,73.82,73.87,73.78,73.78,600.0
2015-12-28 13:20:00,73.89,73.9,73.79,73.79,2300.0,73.89,73.9,73.79,73.79,2300.0
2015-12-28 13:25:00,73.81,73.86,73.81,73.86,1900.0,73.81,73.86,73.81,73.86,1900.0
2015-12-28 13:30:00,73.87,74.1,73.84,74.06,4490.0,73.87,74.1,73.84,74.06,4490.0
2015-12-28 13:35:00,74.04,74.06,73.98,73.99,2300.0,74.04,74.06,73.98,73.99,2300.0
2015-12-28 13:40:00,73.97,74.02,73.96,73.99,3200.0,73.97,74.02,73.96,73.99,3200.0
2015-12-28 13:45:00,73.98,74.0,73.97,74.0,500.0,73.98,74.0,73.97,74.0,500.0
2015-12-28 13:50:00,74.0,74.0,73.9,73.9,3100.0,74.0,74.0,73.9,73.9,3100.0
2015-12-28 13:55:00,73.9,73.92,73.8,73.81,1900.0,73.9,73.92,73.8,73.81,1900.0
2015-12-28 14:00:00,73.81,73.86,73.75,73.85,3458.0,73.81,73.86,73.75,73.85,3458.0
2015-12-28 14:05:00,73.86,73.92,73.84,73.92,1400.0,73.86,73.92,73.84,73.92,1400.0
2015-12-28 14:10:00,73.92,73.92,73.83,73.83,4800.0,73.92,73.92,73.83,73.83,4800.0
2015-12-28 14:15:00,73.79,73.84,73.76,73.84,1700.0,73.79,73.84,73.76,73.84,1700.0
2015-12-28 14:20:00,73.87,73.94,73.87,73.94,3050.0,73.87,73.94,73.87,73.94,3050.0
2015-12-28 14:25:00,73.95,74.0,73.94,73.98,4500.0,73.95,74.0,73.94,73.98,4500.0
2015-12-28 14:30:00,73.98,73.99,73.86,73.86,2700.0,73.98,73.99,73.86,73.86,2700.0
2015-12-28 14:35:00,73.91,73.94,73.88,73.94,3147.0,73.91,73.94,73.88,73.94,3147.0
2015-12-28 14:40:00,73.95,74.14,73.95,74.14,6200.0,73.95,74.14,73.95,74.14,6200.0
2015-12-28 14:45:00,74.15,74.17,74.1,74.17,4500.0,74.15,74.17,74.1,74.17,4500.0
2015-12-28 14:50:00,74.18,74.36,74.18,74.36,5000.0,74.18,74.36,74.18,74.36,5000.0
2015-12-28 14:55:00,74.33,74.34,74.12,74.12,3600.0,74.33,74.34,74.12,74.12,3600.0
2015-12-28 15:00:00,74.12,74.15,74.01,74.11,4206.0,74.12,74.15,74.01,74.11,4206.0
2015-12-28 15:05:00,74.09,74.2,74.06,74.12,4500.0,74.09,74.2,74.06,74.12,4500.0
2015-12-28 15:10:00,74.1,74.18,74.06,74.15,5083.0,74.1,74.18,74.06,74.15,5083.0
2015-12-28 15:15:00,74.17,74.19,74.13,74.15,4500.0,74.17,74.19,74.13,74.15,4500.0
2015-12-28 15:20:00,74.15,74.25,74.15,74.22,4700.0,74.15,74.25,74.15,74.22,4700.0
2015-12-28 15:25:00,74.22,74.22,74.15,74.17,5186.0,74.22,74.22,74.15,74.17,5186.0
2015-12-28 15:30:00,74.16,74.18,74.12,74.18,6080.0,74.16,74.18,74.12,74.18,6080.0
2015-12-28 15:35:00,74.17,74.18,74.08,74.18,4685.0,74.17,74.18,74.08,74.18,4685.0
2015-12-28 15:40:00,74.2,74.23,74.16,74.18,6998.0,74.2,74.23,74.16,74.18,6998.0
2015-12-28 15:45:00,74.2,74.2,74.16,74.17,7200.0,74.2,74.2,74.16,74.17,7200.0
2015-12-28 15:50:00,74.17,74.18,74.0,74.09,23048.0,74.17,74.18,74.0,74.09,23048.0
2015-12-28 15:55:00,74.09,74.21,74.07,74.16,30933.0,74.09,74.21,74.07,74.16,30933.0
2015-12-29 09:30:00,74.32,74.97,74.32,74.69,3933.0,74.32,74.97,74.32,74.69,3933.0
2015-12-29 09:35:00,74.71,74.83,74.5,74.7,4651.0,74.71,74.83,74.5,74.7,4651.0
2015-12-29 09:40:00,74.81,74.97,74.51,74.51,7031.0,74.81,74.97,74.51,74.51,7031.0
2015-12-29 09:45:00,74.66,74.7,74.62,74.63,300.0,74.66,74.7,74.62,74.63,300.0
2015-12-29 09:50:00,74.62,74.71,74.47,74.47,1400.0,74.62,74.71,74.47,74.47,1400.0
2015-12-29 09:55:00,74.54,74.59,74.47,74.58,1500.0,74.54,74.59,74.47,74.58,1500.0
2015-12-29 10:00:00,74.6,74.71,74.37,74.71,6150.0,74.6,74.71,74.37,74.71,6150.0
2015-12-29 10:05:00,74.72,74.76,74.6,74.75,1600.0,74.72,74.76,74.6,74.75,1600.0
2015-12-29 10:10:00,74.76,74.86,74.76,74.86,1500.0,74.76,74.86,74.76,74.86,1500.0
2015-12-29 10:15:00,74.83,74.88,74.77,74.88,1828.0,74.83,74.88,74.77,74.88,1828.0
2015-12-29 10:20:00,74.91,74.91,74.8,74.8,1000.0,74.91,74.91,74.8,74.8,1000.0
2015-12-29 10:25:00,74.72,74.88,74.69,74.7,5136.0,74.72,74.88,74.69,74.7,5136.0
2015-12-29 10:30:00,74.69,74.69,74.48,74.48,1800.0,74.69,74.69,74.48,74.48,1800.0
2015-12-29 10:35:00,74.51,74.53,74.4,74.4,1813.0,74.51,74.53,74.4,74.4,1813.0
2015-12-29 10:40:00,74.41,74.46,74.31,74.4,2309.0,74.41,74.46,74.31,74.4,2309.0
2015-12-29 10:45:00,74.44,74.44,74.4,74.4,600.0,74.44,74.44,74.4,74.4,600.0
2015-12-29 10:50:00,74.44,74.44,74.31,74.35,900.0,74.44,74.44,74.31,74.35,900.0
2015-12-29 10:55:00,74.37,74.42,74.26,74.26,2802.0,74.37,74.42,74.26,74.26,2802.0
2015-12-29 11:00:00,74.26,74.35,74.26,74.28,1100.0,74.26,74.35,74.26,74.28,1100.0
2015-12-29 11:05:00,74.34,74.44,74.33,74.44,1400.0,74.34,74.44,74.33,74.44,1400.0
2015-12-29 11:10:00,74.37,74.37,74.16,74.16,1804.0,74.37,74.37,74.16,74.16,1804.0
2015-12-29 11:15:00,74.17,74.22,74.17,74.22,700.0,74.17,74.22,74.17,74.22,700.0
2015-12-29 11:20:00,74.21,74.21,74.14,74.14,1175.0,74.21,74.21,74.14,74.14,1175.0
2015-12-29 11:25:00,74.14,74.14,74.1,74.11,500.0,74.14,74.14,74.1,74.11,500.0
2015-12-29 11:30:00,74.07,74.23,74.07,74.18,2178.0,74.07,74.23,74.07,74.18,2178.0
2015-12-29 11:35:00,74.18,74.21,74.1,74.1,1655.0,74.18,74.21,74.1,74.1,1655.0
2015-12-29 11:40:00,74.1,74.12,74.03,74.03,1425.0,74.1,74.12,74.03,74.03,1425.0
2015-12-29 11:45:00,74.03,74.12,73.98,73.98,1140.0,74.03,74.12,73.98,73.98,1140.0
2015-12-29 11:50:00,73.99,73.99,73.87,73.95,1575.0,73.99,73.99,73.87,73.95,1575.0
2015-12-29 11:55:00,73.92,73.93,73.83,73.83,2000.0,73.92,73.93,73.83,73.83,2000.0
2015-12-29 12:00:00,73.88,73.89,73.79,73.8,3200.0,73.88,73.89,73.79,73.8,3200.0
2015-12-29 12:05:00,73.79,73.81,73.75,73.79,1400.0,73.79,73.81,73.75,73.79,1400.0
2015-12-29 12:10:00,73.77,73.81,73.77,73.81,1000.0,73.77,73.81,73.77,73.81,1000.0
2015-12-29 12:15:00,73.82,74.02,73.81,74.02,2930.0,73.82,74.02,73.81,74.02,2930.0
2015-12-29 12:20:00,74.02,74.21,74.02,74.17,8500.0,74.02,74.21,74.02,74.17,8500.0
2015-12-29 12:25:00,74.17,74.26,74.13,74.15,2900.0,74.17,74.26,74.13,74.15,2900.0
2015-12-29 12:30:00,74.1,74.19,74.1,74.1,1200.0,74.1,74.19,74.1,74.1,1200.0
2015-12-29 12:35:00,74.15,74.18,74.14,74.18,651.0,74.15,74.18,74.14,74.18,651.0
2015-12-29 12:40:00,74.19,74.19,74.17,74.17,600.0,74.19,74.19,74.17,74.17,600.0
2015-12-29 12:45:00,74.17,74.19,74.13,74.19,1055.0,74.17,74.19,74.13,74.19,1055.0
2015-12-29 12:50:00,74.16,74.2,74.15,74.15,1400.0,74.16,74.2,74.15,74.15,1400.0
2015-12-29 12:55:00,74.14,74.23,74.14,74.23,438.0,74.14,74.23,74.14,74.23,438.0
2015-12-29 13:00:00,74.26,74.3,74.18,74.21,9005.0,74.26,74.3,74.18,74.21,9005.0
2015-12-29 13:05:00,74.23,74.23,74.14,74.15,2605.0,74.23,74.23,74.14,74.15,2605.0
2015-12-29 13:10:00,74.14,74.22,74.13,74.22,2098.0,74.14,74.22,74.13,74.22,2098.0
2015-12-29 13:15:00,74.22,74.3,74.21,74.3,900.0,74.22,74.3,74.21,74.3,900.0
2015-12-29 13:20:00,74.24,74.34,74.12,74.12,1700.0,74.24,74.34,74.12,74.12,1700.0
2015-12-29 13:25:00,74.19,74.34,74.19,74.27,4035.0,74.19,74.34,74.19,74.27,4035.0
2015-12-29 13:30:00,74.27,74.32,74.25,74.25,2375.0,74.27,74.32,74.25,74.25,2375.0
2015-12-29 13:35:00,74.25,74.25,74.09,74.16,2000.0,74.25,74.25,74.09,74.16,2000.0
2015-12-29 13:40:00,74.07,74.23,74.07,74.23,600.0,74.07,74.23,74.07,74.23,600.0
2015-12-29 13:45:00,74.23,74.28,74.16,74.21,2763.0,74.23,74.28,74.16,74.21,2763.0
2015-12-29 13:50:00,74.24,74.28,74.21,74.21,1275.0,74.24,74.28,74.21,74.21,1275.0
2015-12-29 13:55:00,74.17,74.31,74.16,74.23,3500.0,74.17,74.31,74.16,74.23,3500.0
2015-12-29 14:00:00,74.16,74.19,74.14,74.14,1300.0,74.16,74.19,74.14,74.14,1300.0
2015-12-29 14:05:00,74.16,74.2,74.09,74.1,3000.0,74.16,74.2,74.09,74.1,3000.0
2015-12-29 14:10:00,74.13,74.13,73.94,73.94,3967.0,74.13,74.13,73.94,73.94,3967.0
2015-12-29 14:15:00,73.94,74.09,73.94,74.08,2855.0,73.94,74.09,73.94,74.08,2855.0
2015-12-29 14:20:00,74.1,74.15,74.1,74.15,1950.0,74.1,74.15,74.1,74.15,1950.0
2015-12-29 14:25:00,74.15,74.25,74.1,74.25,6048.0,74.15,74.25,74.1,74.25,6048.0
2015-12-29 14:30:00,74.24,74.26,74.22,74.26,1700.0,74.24,74.26,74.22,74.26,1700.0
2015-12-29 14:35:00,74.2,74.22,74.2,74.2,1782.0,74.2,74.22,74.2,74.2,1782.0
2015-12-29 14:40:00,74.2,74.27,74.2,74.25,2439.0,74.2,74.27,74.2,74.25,2439.0
2015-12-29 14:45:00,74.28,74.29,74.23,74.24,1444.0,74.28,74.29,74.23,74.24,1444.0
2015-12-29 14:50:00,74.22,74.32,74.22,74.32,2700.0,74.22,74.32,74.22,74.32,2700.0
2015-12-29 14:55:00,74.31,74.38,74.28,74.38,1000.0,74.31,74.38,74.28,74.38,1000.0
2015-12-29 15:00:00,74.33,74.34,74.29,74.3,2510.0,74.33,74.34,74.29,74.3,2510.0
2015-12-29 15:05:00,74.3,74.38,74.29,74.38,1600.0,74.3,74.38,74.29,74.38,1600.0
2015-12-29 15:10:00,74.32,74.36,74.27,74.28,2275.0,74.32,74.36,74.27,74.28,2275.0
2015-12-29 15:15:00,74.29,74.32,74.26,74.26,1947.0,74.29,74.32,74.26,74.26,1947.0
2015-12-29 15:20:00,74.27,74.29,74.22,74.27,3390.0,74.27,74.29,74.22,74.27,3390.0
2015-12-29 15:25:00,74.3,74.31,74.25,74.25,1700.0,74.3,74.31,74.25,74.25,1700.0
2015-12-29 15:30:00,74.31,74.33,74.25,74.25,3191.0,74.31,74.33,74.25,74.25,3191.0
2015-12-29 15:35:00,74.23,74.27,74.21,74.21,1801.0,74.23,74.27,74.21,74.21,1801.0
2015-12-29 15:40:00,74.19,74.22,74.17,74.19,5670.0,74.19,74.22,74.17,74.19,5670.0
2015-12-29 15:45:00,74.21,74.23,74.07,74.1,10039.0,74.21,74.23,74.07,74.1,10039.0
2015-12-29 15:50:00,74.13,74.24,74.11,74.22,14579.0,74.13,74.24,74.11,74.22,14579.0
2015-12-29 15:55:00,74.24,74.32,74.23,74.3,20784.0,74.24,74.32,74.23,74.3,20784.0
2015-12-30 09:30:00,74.33,74.33,74.0,74.05,4163.0,74.33,74.33,74.0,74.05,4163.0
2015-12-30 09:35:00,74.14,74.79,74.07,74.79,5381.0,74.14,74.79,74.07,74.79,5381.0
2015-12-30 09:40:00,74.81,74.82,74.57,74.78,4400.0,74.81,74.82,74.57,74.78,4400.0
2015-12-30 09:45:00,74.66,74.99,74.66,74.79,7052.0,74.66,74.99,74.66,74.79,7052.0
2015-12-30 09:50:00,74.77,74.77,74.33,74.33,7878.0,74.77,74.77,74.33,74.33,7878.0
2015-12-30 09:55:00,74.33,74.33,74.08,74.25,3830.0,74.33,74.33,74.08,74.25,3830.0
2015-12-30 10:00:00,74.29,74.29,74.16,74.27,1000.0,74.29,74.29,74.16,74.27,1000.0
2015-12-30 10:05:00,74.25,74.26,74.18,74.18,400.0,74.25,74.26,74.18,74.18,400.0
2015-12-30 10:10:00,74.28,74.28,74.1,74.24,2800.0,74.28,74.28,74.1,74.24,2800.0
2015-12-30 10:15:00,74.35,74.48,74.35,74.35,2900.0,74.35,74.48,74.35,74.35,2900.0
2015-12-30 10:20:00,74.34,74.52,74.24,74.49,3300.0,74.34,74.52,74.24,74.49,3300.0
2015-12-30 10:25:00,74.47,74.5,74.37,74.38,5300.0,74.47,74.5,74.37,74.38,5300.0
2015-12-30 10:30:00,74.39,74.49,74.34,74.49,3800.0,74.39,74.49,74.34,74.49,3800.0
2015-12-30 10:35:00,74.46,74.77,74.46,74.72,3400.0,74.46,74.77,74.46,74.72,3400.0
2015-12-30 10:40:00,74.65,74.66,74.57,74.58,500.0,74.65,74.66,74.57,74.58,500.0
2015-12-30 10:45:00,74.61,74.68,74.51,74.6,9372.0,74.61,74.68,74.51,74.6,9372.0
2015-12-30 10:50:00,74.57,74.7,74.51,74.61,7238.0,74.57,74.7,74.51,74.61,7238.0
2015-12-30 10:55:00,74.6,74.64,74.56,74.57,2400.0,74.6,74.64,74.56,74.57,2400.0
2015-12-30 11:00:00,74.45,74.55,74.45,74.54,1500.0,74.45,74.55,74.45,74.54,1500.0
2015-12-30 11:05:00,74.55,74.67,74.52,74.65,2600.0,74.55,74.67,74.52,74.65,2600.0
2015-12-30 11:10:00,74.65,74.65,74.51,74.59,3500.0,74.65,74.65,74.51,74.59,3500.0
2015-12-30 11:15:00,74.59,74.6,74.53,74.53,2900.0,74.59,74.6,74.53,74.53,2900.0
2015-12-30 11:20:00,74.47,74.52,74.47,74.48,2100.0,74.47,74.52,74.47,74.48,2100.0
2015-12-30 11:25:00,74.41,74.42,74.3,74.37,2300.0,74.41,74.42,74.3,74.37,2300.0
2015-12-30 11:30:00,74.34,74.34,74.21,74.21,1700.0,74.34,74.34,74.21,74.21,1700.0
2015-12-30 11:35:00,74.29,74.33,74.25,74.31,1300.0,74.29,74.33,74.25,74.31,1300.0
2015-12-30 11:40:00,74.32,74.38,74.29,74.29,1800.0,74.32,74.38,74.29,74.29,1800.0
2015-12-30 11:45:00,74.34,74.52,74.34,74.48,4600.0,74.34,74.52,74.34,74.48,4600.0
2015-12-30 11:50:00,74.51,74.7,74.51,74.65,1900.0,74.51,74.7,74.51,74.65,1900.0
2015-12-30 11:55:00,74.65,74.72,74.54,74.55,2800.0,74.65,74.72,74.54,74.55,2800.0
2015-12-30 12:00:00,74.55,74.66,74.55,74.64,1600.0,74.55,74.66,74.55,74.64,1600.0
2015-12-30 12:05:00,74.59,74.62,74.48,74.52,4207.0,74.59,74.62,74.48,74.52,4207.0
2015-12-30 12:10:00,74.42,74.46,74.42,74.42,1000.0,74.42,74.46,74.42,74.42,1000.0
2015-12-30 12:15:00,74.38,74.38,74.32,74.35,1600.0,74.38,74.38,74.32,74.35,1600.0
2015-12-30 12:20:00,74.35,74.37,74.28,74.33,2164.0,74.35,74.37,74.28,74.33,2164.0
2015-12-30 12:25:00,74.35,74.37,74.35,74.37,600.0,74.35,74.37,74.35,74.37,600.0
2015-12-30 12:30:00,74.38,74.4,74.38,74.4,2600.0,74.38,74.4,74.38,74.4,2600.0
2015-12-30 12:35:00,74.39,74.42,74.38,74.41,1204.0,74.39,74.42,74.38,74.41,1204.0
2015-12-30 12:40:00,74.45,74.51,74.42,74.5,1300.0,74.45,74.51,74.42,74.5,1300.0
2015-12-30 12:45:00,74.46,74.56,74.46,74.47,1900.0,74.46,74.56,74.46,74.47,1900.0
2015-12-30 12:50:00,74.48,74.48,74.41,74.48,1334.0,74.48,74.48,74.41,74.48,1334.0
2015-12-30 12:55:00,74.43,74.43,74.33,74.33,900.0,74.43,74.43,74.33,74.33,900.0
2015-12-30 13:00:00,74.4,74.42,74.3,74.31,4100.0,74.4,74.42,74.3,74.31,4100.0
2015-12-30 13:05:00,74.3,74.3,74.15,74.17,2300.0,74.3,74.3,74.15,74.17,2300.0
2015-12-30 13:10:00,74.13,74.18,74.05,74.18,3776.0,74.13,74.18,74.05,74.18,3776.0
2015-12-30 13:15:00,74.12,74.17,74.04,74.14,3781.0,74.12,74.17,74.04,74.14,3781.0
2015-12-30 13:20:00,74.14,74.14,73.97,73.99,2700.0,74.14,74.14,73.97,73.99,2700.0
2015-12-30 13:25:00,73.99,74.05,73.96,73.99,7700.0,73.99,74.05,73.96,73.99,7700.0
2015-12-30 13:30:00,74.0,74.11,73.94,74.08,1500.0,74.0,74.11,73.94,74.08,1500.0
2015-12-30 13:35:00,74.08,74.13,74.04,74.13,1000.0,74.08,74.13,74.04,74.13,1000.0
2015-12-30 13:40:00,74.13,74.25,74.11,74.25,1700.0,74.13,74.25,74.11,74.25,1700.0
2015-12-30 13:45:00,74.31,74.32,74.27,74.28,3100.0,74.31,74.32,74.27,74.28,3100.0
2015-12-30 13:50:00,74.26,74.28,74.16,74.22,2200.0,74.26,74.28,74.16,74.22,2200.0
2015-12-30 13:55:00,74.21,74.24,74.2,74.22,2500.0,74.21,74.24,74.2,74.22,2500.0
2015-12-30 14:00:00,74.28,74.28,74.27,74.27,600.0,74.28,74.28,74.27,74.27,600.0
2015-12-30 14:05:00,74.26,74.27,74.22,74.24,1500.0,74.26,74.27,74.22,74.24,1500.0
2015-12-30 14:10:00,74.2,74.36,74.2,74.35,2700.0,74.2,74.36,74.2,74.35,2700.0
2015-12-30 14:15:00,74.38,74.4,74.35,74.4,3000.0,74.38,74.4,74.35,74.4,3000.0
2015-12-30 14:20:00,74.4,74.43,74.38,74.38,1930.0,74.4,74.43,74.38,74.38,1930.0
2015-12-30 14:25:00,74.38,74.41,74.33,74.4,2590.0,74.38,74.41,74.33,74.4,2590.0
2015-12-30 14:30:00,74.35,74.38,74.33,74.37,990.0,74.35,74.38,74.33,74.37,990.0
2015-12-30 14:35:00,74.38,74.41,74.31,74.4,4441.0,74.38,74.41,74.31,74.4,4441.0
2015-12-30 14:40:00,74.39,74.4,74.33,74.4,2300.0,74.39,74.4,74.33,74.4,2300.0
2015-12-30 14:45:00,74.38,74.4,74.32,74.32,3100.0,74.38,74.4,74.32,74.32,3100.0
2015-12-30 14:50:00,74.32,74.32,74.28,74.28,1300.0,74.32,74.32,74.28,74.28,1300.0
2015-12-30 14:55:00,74.22,74.28,74.22,74.27,2118.0,74.22,74.28,74.22,74.27,2118.0
2015-12-30 15:00:00,74.26,74.26,74.23,74.25,1405.0,74.26,74.26,74.23,74.25,1405.0
2015-12-30 15:05:00,74.25,74.27,74.23,74.24,7195.0,74.25,74.27,74.23,74.24,7195.0
2015-12-30 15:10:00,74.25,74.25,74.17,74.23,2612.0,74.25,74.25,74.17,74.23,2612.0
2015-12-30 15:15:00,74.22,74.27,74.22,74.26,6886.0,74.22,74.27,74.22,74.26,6886.0
2015-12-30 15:20:00,74.25,74.27,74.24,74.25,5579.0,74.25,74.27,74.24,74.25,5579.0
2015-12-30 15:25:00,74.24,74.26,74.21,74.23,3749.0,74.24,74.26,74.21,74.23,3749.0
2015-12-30 15:30:00,74.24,74.24,74.01,74.07,3038.0,74.24,74.24,74.01,74.07,3038.0
2015-12-30 15:35:00,74.05,74.06,73.97,74.05,3317.0,74.05,74.06,73.97,74.05,3317.0
2015-12-30 15:40:00,74.05,74.05,73.94,73.98,7501.0,74.05,74.05,73.94,73.98,7501.0
2015-12-30 15:45:00,73.98,74.01,73.94,73.98,6751.0,73.98,74.01,73.94,73.98,6751.0
2015-12-30 15:50:00,74.0,74.02,73.94,73.95,5957.0,74.0,74.02,73.94,73.95,5957.0
2015-12-30 15:55:00,73.96,74.03,73.91,73.97,19982.0,73.96,74.03,73.91,73.97,19982.0
2015-12-31 09:30:00,73.53,73.53,73.53,73.53,2089.0,73.53,73.53,73.53,73.53,2089.0
2015-12-31 09:35:00,73.72,73.72,73.64,73.64,1194.0,73.72,73.72,73.64,73.64,1194.0
2015-12-31 09:40:00,73.85,74.11,73.84,74.11,3107.0,73.85,74.11,73.84,74.11,3107.0
2015-12-31 09:45:00,74.08,74.13,74.05,74.13,1900.0,74.08,74.13,74.05,74.13,1900.0
2015-12-31 09:50:00,74.05,74.13,73.97,74.13,600.0,74.05,74.13,73.97,74.13,600.0
2015-12-31 09:55:00,74.12,74.17,73.97,73.97,9477.0,74.12,74.17,73.97,73.97,9477.0
2015-12-31 10:00:00,74.01,74.06,73.91,73.98,3650.0,74.01,74.06,73.91,73.98,3650.0
2015-12-31 10:05:00,73.91,73.91,73.81,73.85,2400.0,73.91,73.91,73.81,73.85,2400.0
2015-12-31 10:10:00,73.86,73.96,73.86,73.86,1000.0,73.86,73.96,73.86,73.86,1000.0
2015-12-31 10:15:00,73.95,74.08,73.91,73.99,2100.0,73.95,74.08,73.91,73.99,2100.0
2015-12-31 10:20:00,73.95,73.95,73.7,73.7,1900.0,73.95,73.95,73.7,73.7,1900.0
2015-12-31 10:25:00,73.76,73.76,73.58,73.6,1452.0,73.76,73.76,73.58,73.6,1452.0
2015-12-31 10:30:00,73.56,73.58,73.39,73.48,2900.0,73.56,73.58,73.39,73.48,2900.0
2015-12-31 10:35:00,73.5,73.52,73.34,73.34,4300.0,73.5,73.52,73.34,73.34,4300.0
2015-12-31 10:40:00,73.31,73.31,73.03,73.03,12800.0,73.31,73.31,73.03,73.03,12800.0
2015-12-31 10:45:00,73.09,73.28,73.05,73.28,2700.0,73.09,73.28,73.05,73.28,2700.0
2015-12-31 10:50:00,73.22,73.28,73.22,73.23,800.0,73.22,73.28,73.22,73.23,800.0
2015-12-31 10:55:00,73.26,73.53,73.23,73.53,4020.0,73.26,73.53,73.23,73.53,4020.0
2015-12-31 11:00:00,73.6,73.64,73.51,73.51,3551.0,73.6,73.64,73.51,73.51,3551.0
2015-12-31 11:05:00,73.52,73.65,73.47,73.6,5253.0,73.52,73.65,73.47,73.6,5253.0
2015-12-31 11:10:00,73.6,73.6,73.51,73.51,1300.0,73.6,73.6,73.51,73.51,1300.0
2015-12-31 11:15:00,73.5,73.54,73.44,73.49,1700.0,73.5,73.54,73.44,73.49,1700.0
2015-12-31 11:20:00,73.41,73.49,73.35,73.43,1100.0,73.41,73.49,73.35,73.43,1100.0
2015-12-31 11:25:00,73.44,73.6,73.44,73.58,4436.0,73.44,73.6,73.44,73.58,4436.0
2015-12-31 11:30:00,73.52,73.62,73.52,73.6,2913.0,73.52,73.62,73.52,73.6,2913.0
2015-12-31 11:35:00,73.57,73.64,73.44,73.48,2800.0,73.57,73.64,73.44,73.48,2800.0
2015-12-31 11:40:00,73.48,73.63,73.48,73.59,5887.0,73.48,73.63,73.48,73.59,5887.0
2015-12-31 11:45:00,73.59,73.64,73.57,73.62,3035.0,73.59,73.64,73.57,73.62,3035.0
2015-12-31 11:50:00,73.66,73.72,73.59,73.72,1460.0,73.66,73.72,73.59,73.72,1460.0
2015-12-31 11:55:00,73.78,73.81,73.74,73.78,1691.0,73.78,73.81,73.74,73.78,1691.0
2015-12-31 12:00:00,73.78,73.79,73.67,73.67,1800.0,73.78,73.79,73.67,73.67,1800.0
2015-12-31 12:05:00,73.69,73.8,73.67,73.73,4000.0,73.69,73.8,73.67,73.73,4000.0
2015-12-31 12:10:00,73.7,73.79,73.7,73.76,1400.0,73.7,73.79,73.7,73.76,1400.0
2015-12-31 12:15:00,73.73,73.73,73.63,73.63,1589.0,73.73,73.73,73.63,73.63,1589.0
2015-12-31 12:20:00,73.63,73.69,73.63,73.69,1900.0,73.63,73.69,73.63,73.69,1900.0
2015-12-31 12:25:00,73.69,73.69,73.6,73.66,3200.0,73.69,73.69,73.6,73.66,3200.0
2015-12-31 12:30:00,73.67,73.67,73.65,73.65,900.0,73.67,73.67,73.65,73.65,900.0
2015-12-31 12:35:00,73.66,73.82,73.66,73.81,2950.0,73.66,73.82,73.66,73.81,2950.0
2015-12-31 12:40:00,73.83,73.88,73.82,73.82,6080.0,73.83,73.88,73.82,73.82,6080.0
2015-12-31 12:45:00,73.85,73.87,73.81,73.85,1800.0,73.85,73.87,73.81,73.85,1800.0
2015-12-31 12:50:00,73.84,73.85,73.72,73.8,1350.0,73.84,73.85,73.72,73.8,1350.0
2015-12-31 12:55:00,73.77,73.82,73.77,73.81,1200.0,73.77,73.82,73.77,73.81,1200.0
2015-12-31 13:00:00,73.82,73.89,73.79,73.79,1300.0,73.82,73.89,73.79,73.79,1300.0
2015-12-31 13:05:00,73.86,73.86,73.78,73.78,1200.0,73.86,73.86,73.78,73.78,1200.0
2015-12-31 13:10:00,73.76,73.81,73.73,73.79,2149.0,73.76,73.81,73.73,73.79,2149.0
2015-12-31 13:15:00,73.73,73.8,73.73,73.77,1900.0,73.73,73.8,73.73,73.77,1900.0
2015-12-31 13:20:00,73.79,73.86,73.77,73.85,2770.0,73.79,73.86,73.77,73.85,2770.0
2015-12-31 13:25:00,73.85,73.86,73.71,73.76,3440.0,73.85,73.86,73.71,73.76,3440.0
2015-12-31 13:30:00,73.76,73.76,73.76,73.76,0.0,73.76,73.76,73.76,73.76,0.0
2015-12-31 13:35:00,73.64,73.72,73.64,73.69,1533.0,73.64,73.72,73.64,73.69,1533.0
2015-12-31 13:40:00,73.72,73.8,73.71,73.71,3500.0,73.72,73.8,73.71,73.71,3500.0
2015-12-31 13:45:00,73.69,73.82,73.69,73.74,1400.0,73.69,73.82,73.69,73.74,1400.0
2015-12-31 13:50:00,73.8,73.8,73.66,73.66,900.0,73.8,73.8,73.66,73.66,900.0
2015-12-31 13:55:00,73.66,73.68,73.58,73.66,2500.0,73.66,73.68,73.58,73.66,2500.0
2015-12-31 14:00:00,73.68,73.73,73.68,73.69,710.0,73.68,73.73,73.68,73.69,710.0
2015-12-31 14:05:00,73.69,73.69,73.59,73.59,1900.0,73.69,73.69,73.59,73.59,1900.0
2015-12-31 14:10:00,73.58,73.63,73.58,73.58,500.0,73.58,73.63,73.58,73.58,500.0
2015-12-31 14:15:00,73.6,73.68,73.58,73.67,2398.0,73.6,73.68,73.58,73.67,2398.0
2015-12-31 14:20:00,73.7,73.7,73.55,73.56,2543.0,73.7,73.7,73.55,73.56,2543.0
2015-12-31 14:25:00,73.51,73.59,73.49,73.59,3010.0,73.51,73.59,73.49,73.59,3010.0
2015-12-31 14:30:00,73.5,73.57,73.5,73.57,400.0,73.5,73.57,73.5,73.57,400.0
2015-12-31 14:35:00,73.56,73.56,73.47,73.53,3600.0,73.56,73.56,73.47,73.53,3600.0
2015-12-31 14:40:00,73.54,73.66,73.54,73.63,1400.0,73.54,73.66,73.54,73.63,1400.0
2015-12-31 14:45:00,73.68,73.71,73.67,73.68,425.0,73.68,73.71,73.67,73.68,425.0
2015-12-31 14:50:00,73.69,73.71,73.57,73.57,1000.0,73.69,73.71,73.57,73.57,1000.0
2015-12-31 14:55:00,73.57,73.6,73.54,73.6,1700.0,73.57,73.6,73.54,73.6,1700.0
2015-12-31 15:00:00,73.58,73.58,73.51,73.53,3047.0,73.58,73.58,73.51,73.53,3047.0
2015-12-31 15:05:00,73.56,73.59,73.4,73.46,5656.0,73.56,73.59,73.4,73.46,5656.0
2015-12-31 15:10:00,73.45,73.45,73.28,73.31,2530.0,73.45,73.45,73.28,73.31,2530.0
2015-12-31 15:15:00,73.31,73.41,73.31,73.41,2696.0,73.31,73.41,73.31,73.41,2696.0
2015-12-31 15:20:00,73.37,73.41,73.37,73.38,2700.0,73.37,73.41,73.37,73.38,2700.0
2015-12-31 15:25:00,73.33,73.37,73.3,73.32,4100.0,73.33,73.37,73.3,73.32,4100.0
2015-12-31 15:30:00,73.32,73.4,73.31,73.4,4500.0,73.32,73.4,73.31,73.4,4500.0
2015-12-31 15:35:00,73.41,73.47,73.39,73.39,1949.0,73.41,73.47,73.39,73.39,1949.0
2015-12-31 15:40:00,73.38,73.38,73.27,73.34,6360.0,73.38,73.38,73.27,73.34,6360.0
2015-12-31 15:45:00,73.33,73.33,73.19,73.22,7000.0,73.33,73.33,73.19,73.22,7000.0
2015-12-31 15:50:00,73.17,73.18,73.04,73.1,13666.0,73.17,73.18,73.04,73.1,13666.0
2015-12-31 15:55:00,73.07,73.08,72.9,72.92,38700.0,73.07,73.08,72.9,72.92,38700.0
2016-01-04 09:30:00,72.35,72.66,71.72,71.97,8138.0,72.35,72.66,71.72,71.97,8138.0
2016-01-04 09:35:00,72.28,72.29,71.42,71.44,6640.0,72.28,72.29,71.42,71.44,6640.0
2016-01-04 09:40:00,71.46,71.6,71.31,71.6,3200.0,71.46,71.6,71.31,71.6,3200.0
2016-01-04 09:45:00,71.63,71.78,71.34,71.44,7000.0,71.63,71.78,71.34,71.44,7000.0
2016-01-04 09:50:00,71.52,71.64,71.18,71.18,7954.0,71.52,71.64,71.18,71.18,7954.0
2016-01-04 09:55:00,71.36,71.65,71.24,71.57,6350.0,71.36,71.65,71.24,71.57,6350.0
2016-01-04 10:00:00,71.46,71.5,71.27,71.38,2500.0,71.46,71.5,71.27,71.38,2500.0
2016-01-04 10:05:00,71.33,71.39,71.21,71.22,7865.0,71.33,71.39,71.21,71.22,7865.0
2016-01-04 10:10:00,71.16,71.3,70.96,71.09,8000.0,71.16,71.3,70.96,71.09,8000.0
2016-01-04 10:15:00,71.16,71.36,71.13,71.36,2700.0,71.16,71.36,71.13,71.36,2700.0
2016-01-04 10:20:00,71.51,71.73,71.46,71.57,6550.0,71.51,71.73,71.46,71.57,6550.0
2016-01-04 10:25:00,71.48,71.61,71.47,71.51,2600.0,71.48,71.61,71.47,71.51,2600.0
2016-01-04 10:30:00,71.54,71.54,71.32,71.49,6250.0,71.54,71.54,71.32,71.49,6250.0
2016-01-04 10:35:00,71.43,71.63,71.32,71.63,6519.0,71.43,71.63,71.32,71.63,6519.0
2016-01-04 10:40:00,71.64,71.64,71.37,71.64,4600.0,71.64,71.64,71.37,71.64,4600.0
2016-01-04 10:45:00,71.72,71.72,71.6,71.68,4330.0,71.72,71.72,71.6,71.68,4330.0
2016-01-04 10:50:00,71.7,71.74,71.54,71.68,6300.0,71.7,71.74,71.54,71.68,6300.0
2016-01-04 10:55:00,71.68,71.78,71.61,71.73,7500.0,71.68,71.78,71.61,71.73,7500.0
2016-01-04 11:00:00,71.75,71.75,71.5,71.58,5227.0,71.75,71.75,71.5,71.58,5227.0
2016-01-04 11:05:00,71.54,71.61,71.45,71.5,7629.0,71.54,71.61,71.45,71.5,7629.0
2016-01-04 11:10:00,71.53,71.68,71.5,71.59,5500.0,71.53,71.68,71.5,71.59,5500.0
2016-01-04 11:15:00,71.62,71.81,71.59,71.75,6784.0,71.62,71.81,71.59,71.75,6784.0
2016-01-04 11:20:00,71.75,71.98,71.74,71.82,5050.0,71.75,71.98,71.74,71.82,5050.0
2016-01-04 11:25:00,71.82,71.82,71.6,71.67,5000.0,71.82,71.82,71.6,71.67,5000.0
2016-01-04 11:30:00,71.67,71.94,71.61,71.94,6069.0,71.67,71.94,71.61,71.94,6069.0
2016-01-04 11:35:00,71.98,71.98,71.84,71.94,4283.0,71.98,71.98,71.84,71.94,4283.0
2016-01-04 11:40:00,72.0,72.08,71.95,72.0,5680.0,72.0,72.08,71.95,72.0,5680.0
2016-01-04 11:45:00,72.02,72.09,71.93,71.97,2376.0,72.02,72.09,71.93,71.97,2376.0
2016-01-04 11:50:00,71.92,72.02,71.92,71.96,3702.0,71.92,72.02,71.92,71.96,3702.0
2016-01-04 11:55:00,71.97,72.07,71.91,71.94,5665.0,71.97,72.07,71.91,71.94,5665.0
2016-01-04 12:00:00,71.91,71.99,71.84,71.9,12714.0,71.91,71.99,71.84,71.9,12714.0
2016-01-04 12:05:00,71.94,71.95,71.67,71.67,4278.0,71.94,71.95,71.67,71.67,4278.0
2016-01-04 12:10:00,71.62,71.73,71.62,71.66,5734.0,71.62,71.73,71.62,71.66,5734.0
2016-01-04 12:15:00,71.68,71.69,71.64,71.67,3841.0,71.68,71.69,71.64,71.67,3841.0
2016-01-04 12:20:00,71.68,71.69,71.6,71.6,4865.0,71.68,71.69,71.6,71.6,4865.0
2016-01-04 12:25:00,71.6,71.74,71.6,71.68,6107.0,71.6,71.74,71.6,71.68,6107.0
2016-01-04 12:30:00,71.67,71.73,71.66,71.73,1324.0,71.67,71.73,71.66,71.73,1324.0
2016-01-04 12:35:00,71.79,71.95,71.79,71.93,2200.0,71.79,71.95,71.79,71.93,2200.0
2016-01-04 12:40:00,71.93,72.04,71.9,72.02,5607.0,71.93,72.04,71.9,72.02,5607.0
2016-01-04 12:45:00,72.1,72.14,72.03,72.09,2725.0,72.1,72.14,72.03,72.09,2725.0
2016-01-04 12:50:00,72.11,72.14,72.02,72.02,5400.0,72.11,72.14,72.02,72.02,5400.0
2016-01-04 12:55:00,72.0,72.04,71.76,71.76,6552.0,72.0,72.04,71.76,71.76,6552.0
2016-01-04 13:00:00,71.71,72.04,71.71,71.99,6573.0,71.71,72.04,71.71,71.99,6573.0
2016-01-04 13:05:00,71.99,72.02,71.94,71.99,9500.0,71.99,72.02,71.94,71.99,9500.0
2016-01-04 13:10:00,72.0,72.04,71.8,71.83,11948.0,72.0,72.04,71.8,71.83,11948.0
2016-01-04 13:15:00,71.84,72.07,71.75,71.95,10832.0,71.84,72.07,71.75,71.95,10832.0
2016-01-04 13:20:00,71.94,71.98,71.83,71.83,21266.0,71.94,71.98,71.83,71.83,21266.0
2016-01-04 13:25:00,71.86,71.92,71.78,71.92,10953.0,71.86,71.92,71.78,71.92,10953.0
2016-01-04 13:30:00,71.91,71.97,71.86,71.96,8500.0,71.91,71.97,71.86,71.96,8500.0
2016-01-04 13:35:00,71.96,72.02,71.89,71.9,15986.0,71.96,72.02,71.89,71.9,15986.0
2016-01-04 13:40:00,71.87,71.9,71.74,71.81,6200.0,71.87,71.9,71.74,71.81,6200.0
2016-01-04 13:45:00,71.81,71.82,71.72,71.76,3640.0,71.81,71.82,71.72,71.76,3640.0
2016-01-04 13:50:00,71.76,71.79,71.67,71.67,2000.0,71.76,71.79,71.67,71.67,2000.0
2016-01-04 13:55:00,71.7,71.74,71.62,71.62,6064.0,71.7,71.74,71.62,71.62,6064.0
2016-01-04 14:00:00,71.69,71.69,71.54,71.6,2645.0,71.69,71.69,71.54,71.6,2645.0
2016-01-04 14:05:00,71.58,71.62,71.46,71.57,4850.0,71.58,71.62,71.46,71.57,4850.0
2016-01-04 14:10:00,71.55,71.55,71.48,71.49,3995.0,71.55,71.55,71.48,71.49,3995.0
2016-01-04 14:15:00,71.49,71.55,71.4,71.52,4600.0,71.49,71.55,71.4,71.52,4600.0
2016-01-04 14:20:00,71.59,71.63,71.54,71.54,4237.0,71.59,71.63,71.54,71.54,4237.0
2016-01-04 14:25:00,71.49,71.54,71.32,71.4,5400.0,71.49,71.54,71.32,71.4,5400.0
2016-01-04 14:30:00,71.37,71.52,71.37,71.42,5430.0,71.37,71.52,71.37,71.42,5430.0
2016-01-04 14:35:00,71.41,71.46,71.31,71.34,2800.0,71.41,71.46,71.31,71.34,2800.0
2016-01-04 14:40:00,71.34,71.36,71.26,71.29,4289.0,71.34,71.36,71.26,71.29,4289.0
2016-01-04 14:45:00,71.29,71.32,71.13,71.15,4572.0,71.29,71.32,71.13,71.15,4572.0
2016-01-04 14:50:00,71.13,71.13,70.94,70.94,4723.0,71.13,71.13,70.94,70.94,4723.0
2016-01-04 14:55:00,70.98,71.11,70.96,71.1,7311.0,70.98,71.11,70.96,71.1,7311.0
2016-01-04 15:00:00,71.06,71.06,70.89,70.95,4200.0,71.06,71.06,70.89,70.95,4200.0
2016-01-04 15:05:00,70.93,70.98,70.9,70.9,4065.0,70.93,70.98,70.9,70.9,4065.0
2016-01-04 15:10:00,70.89,70.94,70.82,70.86,4408.0,70.89,70.94,70.82,70.86,4408.0
2016-01-04 15:15:00,70.85,70.93,70.83,70.93,4500.0,70.85,70.93,70.83,70.93,4500.0
2016-01-04 15:20:00,70.92,70.92,70.66,70.66,3670.0,70.92,70.92,70.66,70.66,3670.0
2016-01-04 15:25:00,70.68,70.74,70.67,70.69,8481.0,70.68,70.74,70.67,70.69,8481.0
2016-01-04 15:30:00,70.66,70.79,70.64,70.72,9098.0,70.66,70.79,70.64,70.72,9098.0
2016-01-04 15:35:00,70.77,70.77,70.63,70.63,5300.0,70.77,70.77,70.63,70.63,5300.0
2016-01-04 15:40:00,70.64,70.71,70.6,70.66,18384.0,70.64,70.71,70.6,70.66,18384.0
2016-01-04 15:45:00,70.67,70.84,70.67,70.84,14632.0,70.67,70.84,70.67,70.84,14632.0
2016-01-04 15:50:00,70.89,70.93,70.85,70.9,14912.0,70.89,70.93,70.85,70.9,14912.0
2016-01-04 15:55:00,70.9,71.14,70.9,71.09,30397.0,70.9,71.14,70.9,71.09,30397.0
2016-01-05 09:30:00,71.23,71.47,70.95,71.15,7383.0,71.23,71.47,70.95,71.15,7383.0
2016-01-05 09:35:00,71.1,71.5,71.1,71.24,8898.0,71.1,71.5,71.1,71.24,8898.0
2016-01-05 09:40:00,71.28,71.57,71.15,71.31,4896.0,71.28,71.57,71.15,71.31,4896.0
2016-01-05 09:45:00,71.33,71.91,71.29,71.91,4600.0,71.33,71.91,71.29,71.91,4600.0
2016-01-05 09:50:00,71.91,71.97,71.7,71.88,4100.0,71.91,71.97,71.7,71.88,4100.0
2016-01-05 09:55:00,71.8,71.99,71.8,71.91,5900.0,71.8,71.99,71.8,71.91,5900.0
2016-01-05 10:00:00,71.98,72.18,71.91,72.08,6600.0,71.98,72.18,71.91,72.08,6600.0
2016-01-05 10:05:00,72.14,72.34,72.04,72.09,7197.0,72.14,72.34,72.04,72.09,7197.0
2016-01-05 10:10:00,72.09,72.34,72.09,72.34,4100.0,72.09,72.34,72.09,72.34,4100.0
2016-01-05 10:15:00,72.35,72.49,72.18,72.35,13023.0,72.35,72.49,72.18,72.35,13023.0
2016-01-05 10:20:00,72.34,72.39,72.02,72.16,7120.0,72.34,72.39,72.02,72.16,7120.0
2016-01-05 10:25:00,72.12,72.19,72.02,72.03,6870.0,72.12,72.19,72.02,72.03,6870.0
2016-01-05 10:30:00,72.03,72.07,71.92,71.95,5650.0,72.03,72.07,71.92,71.95,5650.0
2016-01-05 10:35:00,71.91,72.21,71.81,72.21,5225.0,71.91,72.21,71.81,72.21,5225.0
2016-01-05 10:40:00,72.2,72.45,72.13,72.23,6600.0,72.2,72.45,72.13,72.23,6600.0
2016-01-05 10:45:00,72.24,72.3,72.19,72.3,4945.0,72.24,72.3,72.19,72.3,4945.0
2016-01-05 10:50:00,72.27,72.41,72.2,72.2,4400.0,72.27,72.41,72.2,72.2,4400.0
2016-01-05 10:55:00,72.2,72.3,72.01,72.08,6703.0,72.2,72.3,72.01,72.08,6703.0
2016-01-05 11:00:00,72.07,72.17,72.05,72.07,6592.0,72.07,72.17,72.05,72.07,6592.0
2016-01-05 11:05:00,72.14,72.31,72.1,72.1,5300.0,72.14,72.31,72.1,72.1,5300.0
2016-01-05 11:10:00,72.15,72.33,72.15,72.31,4950.0,72.15,72.33,72.15,72.31,4950.0
2016-01-05 11:15:00,72.31,72.42,72.24,72.34,5100.0,72.31,72.42,72.24,72.34,5100.0
2016-01-05 11:20:00,72.41,72.46,72.37,72.43,4100.0,72.41,72.46,72.37,72.43,4100.0
2016-01-05 11:25:00,72.46,72.66,72.46,72.61,9900.0,72.46,72.66,72.46,72.61,9900.0
2016-01-05 11:30:00,72.61,72.69,72.59,72.69,3700.0,72.61,72.69,72.59,72.69,3700.0
2016-01-05 11:35:00,72.7,72.73,72.61,72.66,7031.0,72.7,72.73,72.61,72.66,7031.0
2016-01-05 11:40:00,72.69,72.82,72.67,72.69,4714.0,72.69,72.82,72.67,72.69,4714.0
2016-01-05 11:45:00,72.69,72.69,72.49,72.61,4600.0,72.69,72.69,72.49,72.61,4600.0
2016-01-05 11:50:00,72.66,72.66,72.49,72.58,4887.0,72.66,72.66,72.49,72.58,4887.0
2016-01-05 11:55:00,72.51,72.7,72.51,72.7,5738.0,72.51,72.7,72.51,72.7,5738.0
2016-01-05 12:00:00,72.65,72.68,72.29,72.3,3500.0,72.65,72.68,72.29,72.3,3500.0
2016-01-05 12:05:00,72.26,72.26,71.92,71.97,2922.0,72.26,72.26,71.92,71.97,2922.0
2016-01-05 12:10:00,72.0,72.06,72.0,72.0,3000.0,72.0,72.06,72.0,72.0,3000.0
2016-01-05 12:15:00,71.99,71.99,71.88,71.9,2590.0,71.99,71.99,71.88,71.9,2590.0
2016-01-05 12:20:00,71.88,71.91,71.81,71.89,1800.0,71.88,71.91,71.81,71.89,1800.0
2016-01-05 12:25:00,71.89,71.96,71.82,71.82,3950.0,71.89,71.96,71.82,71.82,3950.0
2016-01-05 12:30:00,71.82,71.99,71.81,71.97,2500.0,71.82,71.99,71.81,71.97,2500.0
2016-01-05 12:35:00,71.9,71.93,71.69,71.69,4300.0,71.9,71.93,71.69,71.69,4300.0
2016-01-05 12:40:00,71.73,71.78,71.66,71.67,2300.0,71.73,71.78,71.66,71.67,2300.0
2016-01-05 12:45:00,71.64,71.75,71.61,71.75,5093.0,71.64,71.75,71.61,71.75,5093.0
2016-01-05 12:50:00,71.72,71.85,71.71,71.84,2526.0,71.72,71.85,71.71,71.84,2526.0
2016-01-05 12:55:00,71.88,71.88,71.8,71.82,4668.0,71.88,71.88,71.8,71.82,4668.0
2016-01-05 13:00:00,71.85,71.9,71.78,71.83,3500.0,71.85,71.9,71.78,71.83,3500.0
2016-01-05 13:05:00,71.89,71.89,71.77,71.77,1300.0,71.89,71.89,71.77,71.77,1300.0
2016-01-05 13:10:00,71.76,71.76,71.67,71.67,2750.0,71.76,71.76,71.67,71.67,2750.0
2016-01-05 13:15:00,71.65,71.68,71.57,71.58,3000.0,71.65,71.68,71.57,71.58,3000.0
2016-01-05 13:20:00,71.58,71.62,71.39,71.41,5720.0,71.58,71.62,71.39,71.41,5720.0
2016-01-05 13:25:00,71.45,71.48,71.34,71.44,2100.0,71.45,71.48,71.34,71.44,2100.0
2016-01-05 13:30:00,71.42,71.5,71.4,71.43,3100.0,71.42,71.5,71.4,71.43,3100.0
2016-01-05 13:35:00,71.38,71.46,71.37,71.46,2661.0,71.38,71.46,71.37,71.46,2661.0
2016-01-05 13:40:00,71.45,71.6,71.45,71.59,3300.0,71.45,71.6,71.45,71.59,3300.0
2016-01-05 13:45:00,71.61,71.81,71.61,71.81,4310.0,71.61,71.81,71.61,71.81,4310.0
2016-01-05 13:50:00,71.81,71.89,71.8,71.89,2700.0,71.81,71.89,71.8,71.89,2700.0
2016-01-05 13:55:00,71.84,71.88,71.66,71.67,5194.0,71.84,71.88,71.66,71.67,5194.0
2016-01-05 14:00:00,71.74,71.87,71.71,71.85,4590.0,71.74,71.87,71.71,71.85,4590.0
2016-01-05 14:05:00,71.88,71.89,71.84,71.89,3381.0,71.88,71.89,71.84,71.89,3381.0
2016-01-05 14:10:00,71.89,71.97,71.85,71.85,4000.0,71.89,71.97,71.85,71.85,4000.0
2016-01-05 14:15:00,71.88,71.94,71.86,71.94,3600.0,71.88,71.94,71.86,71.94,3600.0
2016-01-05 14:20:00,71.93,71.99,71.85,71.93,8900.0,71.93,71.99,71.85,71.93,8900.0
2016-01-05 14:25:00,71.92,71.94,71.84,71.84,5769.0,71.92,71.94,71.84,71.84,5769.0
2016-01-05 14:30:00,71.88,71.89,71.84,71.89,2600.0,71.88,71.89,71.84,71.89,2600.0
2016-01-05 14:35:00,71.9,71.94,71.88,71.9,3380.0,71.9,71.94,71.88,71.9,3380.0
2016-01-05 14:40:00,71.89,71.93,71.79,71.82,3725.0,71.89,71.93,71.79,71.82,3725.0
2016-01-05 14:45:00,71.86,71.94,71.83,71.93,3303.0,71.86,71.94,71.83,71.93,3303.0
2016-01-05 14:50:00,71.91,71.97,71.9,71.93,5700.0,71.91,71.97,71.9,71.93,5700.0
2016-01-05 14:55:00,71.94,71.95,71.84,71.84,5200.0,71.94,71.95,71.84,71.84,5200.0
2016-01-05 15:00:00,71.88,71.88,71.77,71.77,2200.0,71.88,71.88,71.77,71.77,2200.0
2016-01-05 15:05:00,71.77,71.8,71.68,71.77,7300.0,71.77,71.8,71.68,71.77,7300.0
2016-01-05 15:10:00,71.76,71.83,71.76,71.79,8333.0,71.76,71.83,71.76,71.79,8333.0
2016-01-05 15:15:00,71.8,71.82,71.74,71.75,9830.0,71.8,71.82,71.74,71.75,9830.0
2016-01-05 15:20:00,71.77,71.77,71.63,71.74,6408.0,71.77,71.77,71.63,71.74,6408.0
2016-01-05 15:25:00,71.71,71.81,71.67,71.74,8040.0,71.71,71.81,71.67,71.74,8040.0
2016-01-05 15:30:00,71.8,71.87,71.77,71.82,6165.0,71.8,71.87,71.77,71.82,6165.0
2016-01-05 15:35:00,71.82,71.82,71.73,71.74,6106.0,71.82,71.82,71.73,71.74,6106.0
2016-01-05 15:40:00,71.74,71.81,71.7,71.73,9181.0,71.74,71.81,71.7,71.73,9181.0
2016-01-05 15:45:00,71.74,71.82,71.72,71.78,20565.0,71.74,71.82,71.72,71.78,20565.0
2016-01-05 15:50:00,71.81,71.84,71.75,71.77,22950.0,71.81,71.84,71.75,71.77,22950.0
2016-01-05 15:55:00,71.78,71.88,71.78,71.82,21961.0,71.78,71.88,71.78,71.82,21961.0
2016-01-06 09:30:00,71.5,72.74,71.5,72.08,9837.0,71.5,72.74,71.5,72.08,9837.0
2016-01-06 09:35:00,71.7,71.76,71.22,71.45,10526.0,71.7,71.76,71.22,71.45,10526.0
2016-01-06 09:40:00,71.61,71.61,71.2,71.2,2800.0,71.61,71.61,71.2,71.2,2800.0
2016-01-06 09:45:00,71.17,71.28,70.89,70.89,5000.0,71.17,71.28,70.89,70.89,5000.0
2016-01-06 09:50:00,70.86,70.92,70.74,70.74,7500.0,70.86,70.92,70.74,70.74,7500.0
2016-01-06 09:55:00,70.79,71.3,70.78,71.21,5285.0,70.79,71.3,70.78,71.21,5285.0
2016-01-06 10:00:00,71.25,71.25,70.65,70.66,8066.0,71.25,71.25,70.65,70.66,8066.0
2016-01-06 10:05:00,70.63,70.9,70.58,70.69,12851.0,70.63,70.9,70.58,70.69,12851.0
2016-01-06 10:10:00,70.77,70.96,70.7,70.87,4932.0,70.77,70.96,70.7,70.87,4932.0
2016-01-06 10:15:00,71.0,71.19,70.86,70.99,12360.0,71.0,71.19,70.86,70.99,12360.0
2016-01-06 10:20:00,71.0,71.07,70.95,71.05,8962.0,71.0,71.07,70.95,71.05,8962.0
2016-01-06 10:25:00,71.0,71.13,70.99,70.99,4800.0,71.0,71.13,70.99,70.99,4800.0
2016-01-06 10:30:00,70.99,70.99,70.81,70.99,8109.0,70.99,70.99,70.81,70.99,8109.0
2016-01-06 10:35:00,70.97,71.04,70.97,71.03,6300.0,70.97,71.04,70.97,71.03,6300.0
2016-01-06 10:40:00,71.01,71.15,70.98,71.12,3200.0,71.01,71.15,70.98,71.12,3200.0
2016-01-06 10:45:00,71.11,71.2,71.1,71.18,12895.0,71.11,71.2,71.1,71.18,12895.0
2016-01-06 10:50:00,71.17,71.27,71.05,71.25,15139.0,71.17,71.27,71.05,71.25,15139.0
2016-01-06 10:55:00,71.17,71.21,71.02,71.08,5805.0,71.17,71.21,71.02,71.08,5805.0
2016-01-06 11:00:00,71.09,71.2,71.05,71.17,11120.0,71.09,71.2,71.05,71.17,11120.0
2016-01-06 11:05:00,71.17,71.21,71.07,71.08,6600.0,71.17,71.21,71.07,71.08,6600.0
2016-01-06 11:10:00,71.08,71.13,71.03,71.13,5376.0,71.08,71.13,71.03,71.13,5376.0
2016-01-06 11:15:00,71.1,71.33,71.05,71.29,6200.0,71.1,71.33,71.05,71.29,6200.0
2016-01-06 11:20:00,71.33,71.56,71.31,71.4,10900.0,71.33,71.56,71.31,71.4,10900.0
2016-01-06 11:25:00,71.34,71.37,70.98,71.13,15937.0,71.34,71.37,70.98,71.13,15937.0
2016-01-06 11:30:00,71.14,71.14,70.99,71.11,5728.0,71.14,71.14,70.99,71.11,5728.0
2016-01-06 11:35:00,71.12,71.35,71.04,71.2,9129.0,71.12,71.35,71.04,71.2,9129.0
2016-01-06 11:40:00,71.13,71.36,71.13,71.22,6200.0,71.13,71.36,71.13,71.22,6200.0
2016-01-06 11:45:00,71.19,71.25,71.18,71.21,2825.0,71.19,71.25,71.18,71.21,2825.0
2016-01-06 11:50:00,71.22,71.26,71.2,71.24,4826.0,71.22,71.26,71.2,71.24,4826.0
2016-01-06 11:55:00,71.23,71.25,70.96,70.97,4700.0,71.23,71.25,70.96,70.97,4700.0
2016-01-06 12:00:00,70.96,70.97,70.84,70.9,6000.0,70.96,70.97,70.84,70.9,6000.0
2016-01-06 12:05:00,70.92,71.11,70.92,71.02,5335.0,70.92,71.11,70.92,71.02,5335.0
2016-01-06 12:10:00,71.02,71.04,70.95,71.02,4100.0,71.02,71.04,70.95,71.02,4100.0
2016-01-06 12:15:00,71.03,71.12,71.02,71.11,10425.0,71.03,71.12,71.02,71.11,10425.0
2016-01-06 12:20:00,71.05,71.12,71.03,71.05,5172.0,71.05,71.12,71.03,71.05,5172.0
2016-01-06 12:25:00,71.08,71.11,71.04,71.07,2850.0,71.08,71.11,71.04,71.07,2850.0
2016-01-06 12:30:00,71.09,71.2,71.03,71.2,8063.0,71.09,71.2,71.03,71.2,8063.0
2016-01-06 12:35:00,71.2,71.43,71.15,71.43,19010.0,71.2,71.43,71.15,71.43,19010.0
2016-01-06 12:40:00,71.45,71.48,71.19,71.48,16185.0,71.45,71.48,71.19,71.48,16185.0
2016-01-06 12:45:00,71.42,71.54,71.23,71.45,33770.0,71.42,71.54,71.23,71.45,33770.0
2016-01-06 12:50:00,71.45,71.53,71.25,71.44,19683.0,71.45,71.53,71.25,71.44,19683.0
2016-01-06 12:55:00,71.45,71.54,71.37,71.5,5400.0,71.45,71.54,71.37,71.5,5400.0
2016-01-06 13:00:00,71.5,71.51,71.15,71.41,22710.0,71.5,71.51,71.15,71.41,22710.0
2016-01-06 13:05:00,71.31,71.37,71.15,71.26,7300.0,71.31,71.37,71.15,71.26,7300.0
2016-01-06 13:10:00,71.27,71.32,71.23,71.32,7400.0,71.27,71.32,71.23,71.32,7400.0
2016-01-06 13:15:00,71.3,71.4,71.19,71.4,12457.0,71.3,71.4,71.19,71.4,12457.0
2016-01-06 13:20:00,71.35,71.71,71.35,71.71,12777.0,71.35,71.71,71.35,71.71,12777.0
2016-01-06 13:25:00,71.71,71.89,71.71,71.83,6700.0,71.71,71.89,71.71,71.83,6700.0
2016-01-06 13:30:00,71.78,71.79,71.6,71.67,6100.0,71.78,71.79,71.6,71.67,6100.0
2016-01-06 13:35:00,71.65,71.73,71.64,71.73,4800.0,71.65,71.73,71.64,71.73,4800.0
2016-01-06 13:40:00,71.7,71.95,71.66,71.94,10000.0,71.7,71.95,71.66,71.94,10000.0
2016-01-06 13:45:00,71.92,71.92,71.35,71.36,21209.0,71.92,71.92,71.35,71.36,21209.0
2016-01-06 13:50:00,71.34,71.38,71.13,71.13,4305.0,71.34,71.38,71.13,71.13,4305.0
2016-01-06 13:55:00,71.13,71.18,71.08,71.1,5166.0,71.13,71.18,71.08,71.1,5166.0
2016-01-06 14:00:00,71.0,71.15,71.0,71.09,9970.0,71.0,71.15,71.0,71.09,9970.0
2016-01-06 14:05:00,71.07,71.33,71.06,71.32,10100.0,71.07,71.33,71.06,71.32,10100.0
2016-01-06 14:10:00,71.3,71.42,71.17,71.42,7541.0,71.3,71.42,71.17,71.42,7541.0
2016-01-06 14:15:00,71.43,71.69,71.43,71.69,5300.0,71.43,71.69,71.43,71.69,5300.0
2016-01-06 14:20:00,71.69,71.71,71.24,71.38,5659.0,71.69,71.71,71.24,71.38,5659.0
2016-01-06 14:25:00,71.39,71.44,71.11,71.17,11410.0,71.39,71.44,71.11,71.17,11410.0
2016-01-06 14:30:00,71.11,71.25,71.07,71.16,5700.0,71.11,71.25,71.07,71.16,5700.0
2016-01-06 14:35:00,71.15,71.27,71.13,71.13,6600.0,71.15,71.27,71.13,71.13,6600.0
2016-01-06 14:40:00,71.19,71.29,71.11,71.29,13265.0,71.19,71.29,71.11,71.29,13265.0
2016-01-06 14:45:00,71.28,71.29,71.19,71.24,9450.0,71.28,71.29,71.19,71.24,9450.0
2016-01-06 14:50:00,71.24,71.31,70.98,71.24,14382.0,71.24,71.31,70.98,71.24,14382.0
2016-01-06 14:55:00,71.28,71.41,71.25,71.3,10417.0,71.28,71.41,71.25,71.3,10417.0
2016-01-06 15:00:00,71.3,71.36,71.23,71.31,6404.0,71.3,71.36,71.23,71.31,6404.0
2016-01-06 15:05:00,71.3,71.35,71.15,71.23,10900.0,71.3,71.35,71.15,71.23,10900.0
2016-01-06 15:10:00,71.22,71.38,71.17,71.38,7593.0,71.22,71.38,71.17,71.38,7593.0
2016-01-06 15:15:00,71.38,71.38,71.19,71.28,32742.0,71.38,71.38,71.19,71.28,32742.0
2016-01-06 15:20:00,71.29,71.46,71.29,71.46,5740.0,71.29,71.46,71.29,71.46,5740.0
2016-01-06 15:25:00,71.46,71.5,71.32,71.39,11632.0,71.46,71.5,71.32,71.39,11632.0
2016-01-06 15:30:00,71.42,71.47,71.3,71.39,10934.0,71.42,71.47,71.3,71.39,10934.0
2016-01-06 15:35:00,71.39,71.46,71.26,71.37,28150.0,71.39,71.46,71.26,71.37,28150.0
2016-01-06 15:40:00,71.32,71.39,71.28,71.39,12706.0,71.32,71.39,71.28,71.39,12706.0
2016-01-06 15:45:00,71.4,71.43,71.09,71.16,23435.0,71.4,71.43,71.09,71.16,23435.0
2016-01-06 15:50:00,71.23,71.38,71.15,71.38,46407.0,71.23,71.38,71.15,71.38,46407.0
2016-01-06 15:55:00,71.38,71.42,71.23,71.32,93205.0,71.38,71.42,71.23,71.32,93205.0
2016-01-07 09:30:00,70.49,70.53,70.17,70.17,11862.0,70.49,70.53,70.17,70.17,11862.0
2016-01-07 09:35:00,70.35,70.37,70.08,70.22,4700.0,70.35,70.37,70.08,70.22,4700.0
2016-01-07 09:40:00,70.31,70.32,69.85,70.0,5200.0,70.31,70.32,69.85,70.0,5200.0
2016-01-07 09:45:00,70.0,70.34,69.95,70.34,3300.0,70.0,70.34,69.95,70.34,3300.0
2016-01-07 09:50:00,70.37,70.37,70.14,70.17,2800.0,70.37,70.37,70.14,70.17,2800.0
2016-01-07 09:55:00,70.15,70.38,70.04,70.32,3768.0,70.15,70.38,70.04,70.32,3768.0
2016-01-07 10:00:00,70.33,70.36,70.15,70.15,3400.0,70.33,70.36,70.15,70.15,3400.0
2016-01-07 10:05:00,70.2,70.2,70.0,70.03,2000.0,70.2,70.2,70.0,70.03,2000.0
2016-01-07 10:10:00,70.01,70.29,69.91,70.29,8030.0,70.01,70.29,69.91,70.29,8030.0
2016-01-07 10:15:00,70.29,70.63,70.29,70.63,1700.0,70.29,70.63,70.29,70.63,1700.0
2016-01-07 10:20:00,70.67,70.74,70.27,70.28,5900.0,70.67,70.74,70.27,70.28,5900.0
2016-01-07 10:25:00,70.25,70.42,70.15,70.35,2382.0,70.25,70.42,70.15,70.35,2382.0
2016-01-07 10:30:00,70.36,70.58,70.32,70.54,3992.0,70.36,70.58,70.32,70.54,3992.0
2016-01-07 10:35:00,70.58,70.58,70.43,70.54,3000.0,70.58,70.58,70.43,70.54,3000.0
2016-01-07 10:40:00,70.52,70.53,70.26,70.45,3960.0,70.52,70.53,70.26,70.45,3960.0
2016-01-07 10:45:00,70.51,70.54,70.39,70.5,4380.0,70.51,70.54,70.39,70.5,4380.0
2016-01-07 10:50:00,70.5,70.67,70.45,70.67,6000.0,70.5,70.67,70.45,70.67,6000.0
2016-01-07 10:55:00,70.59,70.66,70.59,70.63,2200.0,70.59,70.66,70.59,70.63,2200.0
2016-01-07 11:00:00,70.58,70.65,70.39,70.39,6400.0,70.58,70.65,70.39,70.39,6400.0
2016-01-07 11:05:00,70.47,70.57,70.39,70.51,3000.0,70.47,70.57,70.39,70.51,3000.0
2016-01-07 11:10:00,70.51,70.59,70.33,70.45,6600.0,70.51,70.59,70.33,70.45,6600.0
2016-01-07 11:15:00,70.45,70.51,70.33,70.33,3307.0,70.45,70.51,70.33,70.33,3307.0
2016-01-07 11:20:00,70.31,70.37,70.26,70.28,5800.0,70.31,70.37,70.26,70.28,5800.0
2016-01-07 11:25:00,70.3,70.39,70.25,70.38,2300.0,70.3,70.39,70.25,70.38,2300.0
2016-01-07 11:30:00,70.36,70.36,70.12,70.18,2879.0,70.36,70.36,70.12,70.18,2879.0
2016-01-07 11:35:00,70.22,70.28,70.18,70.26,5124.0,70.22,70.28,70.18,70.26,5124.0
2016-01-07 11:40:00,70.27,70.53,70.22,70.45,11087.0,70.27,70.53,70.22,70.45,11087.0
2016-01-07 11:45:00,70.31,70.43,70.16,70.31,4700.0,70.31,70.43,70.16,70.31,4700.0
2016-01-07 11:50:00,70.25,70.35,70.15,70.23,3200.0,70.25,70.35,70.15,70.23,3200.0
2016-01-07 11:55:00,70.15,70.35,70.15,70.33,4288.0,70.15,70.35,70.15,70.33,4288.0
2016-01-07 12:00:00,70.31,70.42,70.07,70.37,9000.0,70.31,70.42,70.07,70.37,9000.0
2016-01-07 12:05:00,70.38,70.38,70.1,70.33,3300.0,70.38,70.38,70.1,70.33,3300.0
2016-01-07 12:10:00,70.31,70.32,70.1,70.1,4022.0,70.31,70.32,70.1,70.1,4022.0
2016-01-07 12:15:00,70.16,70.38,70.16,70.32,7916.0,70.16,70.38,70.16,70.32,7916.0
2016-01-07 12:20:00,70.29,70.48,70.29,70.38,3100.0,70.29,70.48,70.29,70.38,3100.0
2016-01-07 12:25:00,70.37,70.37,70.3,70.35,1400.0,70.37,70.37,70.3,70.35,1400.0
2016-01-07 12:30:00,70.31,70.37,70.26,70.37,3250.0,70.31,70.37,70.26,70.37,3250.0
2016-01-07 12:35:00,70.37,70.4,70.02,70.07,2550.0,70.37,70.4,70.02,70.07,2550.0
2016-01-07 12:40:00,70.06,70.17,69.9,70.05,62100.0,70.06,70.17,69.9,70.05,62100.0
2016-01-07 12:45:00,70.05,70.18,69.94,70.1,30500.0,70.05,70.18,69.94,70.1,30500.0
2016-01-07 12:50:00,70.11,70.19,70.06,70.16,4686.0,70.11,70.19,70.06,70.16,4686.0
2016-01-07 12:55:00,70.15,70.2,69.94,70.02,6817.0,70.15,70.2,69.94,70.02,6817.0
2016-01-07 13:00:00,70.11,70.18,69.86,69.9,11977.0,70.11,70.18,69.86,69.9,11977.0
2016-01-07 13:05:00,69.92,69.94,69.74,69.86,7051.0,69.92,69.94,69.74,69.86,7051.0
2016-01-07 13:10:00,69.85,69.86,69.78,69.82,19877.0,69.85,69.86,69.78,69.82,19877.0
2016-01-07 13:15:00,69.86,69.93,69.78,69.81,5219.0,69.86,69.93,69.78,69.81,5219.0
2016-01-07 13:20:00,69.82,69.96,69.76,69.92,11155.0,69.82,69.96,69.76,69.92,11155.0
2016-01-07 13:25:00,69.96,70.12,69.96,70.04,4449.0,69.96,70.12,69.96,70.04,4449.0
2016-01-07 13:30:00,69.97,70.06,69.69,69.73,6723.0,69.97,70.06,69.69,69.73,6723.0
2016-01-07 13:35:00,69.76,69.87,69.6,69.65,3936.0,69.76,69.87,69.6,69.65,3936.0
2016-01-07 13:40:00,69.64,69.94,69.64,69.94,6000.0,69.64,69.94,69.64,69.94,6000.0
2016-01-07 13:45:00,69.93,69.93,69.7,69.86,4910.0,69.93,69.93,69.7,69.86,4910.0
2016-01-07 13:50:00,69.84,69.88,69.74,69.88,2800.0,69.84,69.88,69.74,69.88,2800.0
2016-01-07 13:55:00,69.89,69.94,69.83,69.94,5402.0,69.89,69.94,69.83,69.94,5402.0
2016-01-07 14:00:00,69.97,69.97,69.77,69.94,6284.0,69.97,69.97,69.77,69.94,6284.0
2016-01-07 14:05:00,69.93,69.94,69.8,69.84,3184.0,69.93,69.94,69.8,69.84,3184.0
2016-01-07 14:10:00,69.78,69.93,69.75,69.81,2900.0,69.78,69.93,69.75,69.81,2900.0
2016-01-07 14:15:00,69.83,69.97,69.81,69.97,3000.0,69.83,69.97,69.81,69.97,3000.0
2016-01-07 14:20:00,69.95,69.99,69.83,69.83,3215.0,69.95,69.99,69.83,69.83,3215.0
2016-01-07 14:25:00,69.89,69.94,69.81,69.81,9268.0,69.89,69.94,69.81,69.81,9268.0
2016-01-07 14:30:00,69.81,69.95,69.76,69.83,4154.0,69.81,69.95,69.76,69.83,4154.0
2016-01-07 14:35:00,69.83,69.91,69.81,69.85,5345.0,69.83,69.91,69.81,69.85,5345.0
2016-01-07 14:40:00,69.82,69.94,69.82,69.94,3400.0,69.82,69.94,69.82,69.94,3400.0
2016-01-07 14:45:00,69.94,70.11,69.86,70.11,4258.0,69.94,70.11,69.86,70.11,4258.0
2016-01-07 14:50:00,70.11,70.12,70.05,70.12,4411.0,70.11,70.12,70.05,70.12,4411.0
2016-01-07 14:55:00,70.08,70.08,69.92,69.92,3300.0,70.08,70.08,69.92,69.92,3300.0
2016-01-07 15:00:00,69.92,69.92,69.76,69.76,8046.0,69.92,69.92,69.76,69.76,8046.0
2016-01-07 15:05:00,69.77,69.96,69.77,69.91,4815.0,69.77,69.96,69.77,69.91,4815.0
2016-01-07 15:10:00,69.96,70.03,69.88,69.9,6200.0,69.96,70.03,69.88,69.9,6200.0
2016-01-07 15:15:00,69.89,69.95,69.83,69.86,6145.0,69.89,69.95,69.83,69.86,6145.0
2016-01-07 15:20:00,69.8,69.95,69.79,69.92,7630.0,69.8,69.95,69.79,69.92,7630.0
2016-01-07 15:25:00,69.87,69.88,69.78,69.79,5975.0,69.87,69.88,69.78,69.79,5975.0
2016-01-07 15:30:00,69.82,69.91,69.79,69.91,5406.0,69.82,69.91,69.79,69.91,5406.0
2016-01-07 15:35:00,69.9,70.05,69.89,70.05,4535.0,69.9,70.05,69.89,70.05,4535.0
2016-01-07 15:40:00,69.99,70.02,69.91,69.91,9701.0,69.99,70.02,69.91,69.91,9701.0
2016-01-07 15:45:00,69.91,70.03,69.83,69.98,7976.0,69.91,70.03,69.83,69.98,7976.0
2016-01-07 15:50:00,69.99,70.1,69.94,70.1,15261.0,69.99,70.1,69.94,70.1,15261.0
2016-01-07 15:55:00,70.09,70.13,69.79,69.8,31113.0,70.09,70.13,69.79,69.8,31113.0
2016-01-08 09:30:00,70.35,70.95,69.86,70.34,6232.0,70.35,70.95,69.86,70.34,6232.0
2016-01-08 09:35:00,70.37,70.56,70.23,70.41,6598.0,70.37,70.56,70.23,70.41,6598.0
2016-01-08 09:40:00,70.48,70.48,69.98,70.0,10961.0,70.48,70.48,69.98,70.0,10961.0
2016-01-08 09:45:00,70.0,70.32,70.0,70.27,5000.0,70.0,70.32,70.0,70.27,5000.0
2016-01-08 09:50:00,70.16,70.43,70.0,70.32,4840.0,70.16,70.43,70.0,70.32,4840.0
2016-01-08 09:55:00,70.4,70.4,70.12,70.17,2300.0,70.4,70.4,70.12,70.17,2300.0
2016-01-08 10:00:00,70.17,70.17,70.0,70.06,3900.0,70.17,70.17,70.0,70.06,3900.0
2016-01-08 10:05:00,70.0,70.11,69.89,70.04,4011.0,70.0,70.11,69.89,70.04,4011.0
2016-01-08 10:10:00,70.01,70.05,69.9,70.01,16718.0,70.01,70.05,69.9,70.01,16718.0
2016-01-08 10:15:00,69.98,70.22,69.98,70.05,4130.0,69.98,70.22,69.98,70.05,4130.0
2016-01-08 10:20:00,70.11,70.2,69.97,70.12,11050.0,70.11,70.2,69.97,70.12,11050.0
2016-01-08 10:25:00,70.16,70.28,70.05,70.28,31040.0,70.16,70.28,70.05,70.28,31040.0
2016-01-08 10:30:00,70.3,70.38,70.19,70.33,4390.0,70.3,70.38,70.19,70.33,4390.0
2016-01-08 10:35:00,70.3,70.3,70.04,70.05,1500.0,70.3,70.3,70.04,70.05,1500.0
2016-01-08 10:40:00,70.05,70.07,69.93,70.07,6690.0,70.05,70.07,69.93,70.07,6690.0
2016-01-08 10:45:00,69.99,70.16,69.95,70.13,17600.0,69.99,70.16,69.95,70.13,17600.0
2016-01-08 10:50:00,70.13,70.14,69.94,70.06,7220.0,70.13,70.14,69.94,70.06,7220.0
2016-01-08 10:55:00,69.97,70.12,69.95,70.04,3380.0,69.97,70.12,69.95,70.04,3380.0
2016-01-08 11:00:00,70.06,70.28,70.0,70.11,12263.0,70.06,70.28,70.0,70.11,12263.0
2016-01-08 11:05:00,70.16,70.2,70.03,70.09,14360.0,70.16,70.2,70.03,70.09,14360.0
2016-01-08 11:10:00,70.12,70.12,69.71,69.83,13900.0,70.12,70.12,69.71,69.83,13900.0
2016-01-08 11:15:00,69.82,69.84,69.68,69.81,8911.0,69.82,69.84,69.68,69.81,8911.0
2016-01-08 11:20:00,69.79,69.89,69.77,69.87,5249.0,69.79,69.89,69.77,69.87,5249.0
2016-01-08 11:25:00,69.93,69.93,69.68,69.81,4818.0,69.93,69.93,69.68,69.81,4818.0
2016-01-08 11:30:00,69.81,69.84,69.71,69.84,9212.0,69.81,69.84,69.71,69.84,9212.0
2016-01-08 11:35:00,69.84,69.89,69.78,69.8,3495.0,69.84,69.89,69.78,69.8,3495.0
2016-01-08 11:40:00,69.78,70.01,69.69,69.97,4800.0,69.78,70.01,69.69,69.97,4800.0
2016-01-08 11:45:00,69.99,70.0,69.71,69.81,3700.0,69.99,70.0,69.71,69.81,3700.0
2016-01-08 11:50:00,69.73,69.85,69.65,69.8,3500.0,69.73,69.85,69.65,69.8,3500.0
2016-01-08 11:55:00,69.79,69.89,69.77,69.83,2170.0,69.79,69.89,69.77,69.83,2170.0
2016-01-08 12:00:00,69.88,70.02,69.85,69.85,3386.0,69.88,70.02,69.85,69.85,3386.0
2016-01-08 12:05:00,69.86,69.86,69.65,69.72,6650.0,69.86,69.86,69.65,69.72,6650.0
2016-01-08 12:10:00,69.75,69.75,69.64,69.73,1600.0,69.75,69.75,69.64,69.73,1600.0
2016-01-08 12:15:00,69.73,69.78,69.69,69.75,3700.0,69.73,69.78,69.69,69.75,3700.0
2016-01-08 12:20:00,69.77,69.84,69.72,69.8,2233.0,69.77,69.84,69.72,69.8,2233.0
2016-01-08 12:25:00,69.8,69.94,69.76,69.78,3900.0,69.8,69.94,69.76,69.78,3900.0
2016-01-08 12:30:00,69.71,69.97,69.66,69.97,60539.0,69.71,69.97,69.66,69.97,60539.0
2016-01-08 12:35:00,69.99,69.99,69.78,69.87,7135.0,69.99,69.99,69.78,69.87,7135.0
2016-01-08 12:40:00,69.82,69.82,69.65,69.75,700.0,69.82,69.82,69.65,69.75,700.0
2016-01-08 12:45:00,69.74,69.84,69.73,69.74,2399.0,69.74,69.84,69.73,69.74,2399.0
2016-01-08 12:50:00,69.82,69.96,69.75,69.96,2100.0,69.82,69.96,69.75,69.96,2100.0
2016-01-08 12:55:00,69.97,70.0,69.91,69.92,2328.0,69.97,70.0,69.91,69.92,2328.0
2016-01-08 13:00:00,69.92,69.97,69.87,69.97,1500.0,69.92,69.97,69.87,69.97,1500.0
2016-01-08 13:05:00,69.91,69.91,69.82,69.86,1000.0,69.91,69.91,69.82,69.86,1000.0
2016-01-08 13:10:00,69.79,69.79,69.66,69.76,4000.0,69.79,69.79,69.66,69.76,4000.0
2016-01-08 13:15:00,69.75,69.81,69.74,69.79,1800.0,69.75,69.81,69.74,69.79,1800.0
2016-01-08 13:20:00,69.79,69.83,69.7,69.72,6800.0,69.79,69.83,69.7,69.72,6800.0
2016-01-08 13:25:00,69.76,69.78,69.74,69.77,900.0,69.76,69.78,69.74,69.77,900.0
2016-01-08 13:30:00,69.78,69.8,69.76,69.79,1300.0,69.78,69.8,69.76,69.79,1300.0
2016-01-08 13:35:00,69.79,69.85,69.75,69.85,1111.0,69.79,69.85,69.75,69.85,1111.0
2016-01-08 13:40:00,69.9,69.9,69.81,69.85,2261.0,69.9,69.9,69.81,69.85,2261.0
2016-01-08 13:45:00,69.83,69.83,69.72,69.75,4597.0,69.83,69.83,69.72,69.75,4597.0
2016-01-08 13:50:00,69.74,69.82,69.72,69.76,2867.0,69.74,69.82,69.72,69.76,2867.0
2016-01-08 13:55:00,69.78,69.8,69.69,69.8,7909.0,69.78,69.8,69.69,69.8,7909.0
2016-01-08 14:00:00,69.83,69.85,69.79,69.82,2000.0,69.83,69.85,69.79,69.82,2000.0
2016-01-08 14:05:00,69.79,69.79,69.7,69.7,1300.0,69.79,69.79,69.7,69.7,1300.0
2016-01-08 14:10:00,69.7,69.72,69.65,69.71,6790.0,69.7,69.72,69.65,69.71,6790.0
2016-01-08 14:15:00,69.66,69.79,69.65,69.75,3605.0,69.66,69.79,69.65,69.75,3605.0
2016-01-08 14:20:00,69.78,69.78,69.65,69.65,1994.0,69.78,69.78,69.65,69.65,1994.0
2016-01-08 14:25:00,69.65,69.66,69.61,69.64,6041.0,69.65,69.66,69.61,69.64,6041.0
2016-01-08 14:30:00,69.63,69.75,69.63,69.75,4500.0,69.63,69.75,69.63,69.75,4500.0
2016-01-08 14:35:00,69.69,69.7,69.65,69.66,2400.0,69.69,69.7,69.65,69.66,2400.0
2016-01-08 14:40:00,69.66,69.69,69.56,69.68,4800.0,69.66,69.69,69.56,69.68,4800.0
2016-01-08 14:45:00,69.72,69.75,69.66,69.71,1200.0,69.72,69.75,69.66,69.71,1200.0
2016-01-08 14:50:00,69.71,69.72,69.56,69.62,11028.0,69.71,69.72,69.56,69.62,11028.0
2016-01-08 14:55:00,69.62,69.7,69.56,69.56,3558.0,69.62,69.7,69.56,69.56,3558.0
2016-01-08 15:00:00,69.56,69.68,69.53,69.68,3818.0,69.56,69.68,69.53,69.68,3818.0
2016-01-08 15:05:00,69.65,69.68,69.6,69.68,3500.0,69.65,69.68,69.6,69.68,3500.0
2016-01-08 15:10:00,69.67,69.67,69.46,69.53,8733.0,69.67,69.67,69.46,69.53,8733.0
2016-01-08 15:15:00,69.54,69.56,69.43,69.45,4400.0,69.54,69.56,69.43,69.45,4400.0
2016-01-08 15:20:00,69.47,69.53,69.43,69.43,4400.0,69.47,69.53,69.43,69.43,4400.0
2016-01-08 15:25:00,69.47,69.5,69.43,69.43,4410.0,69.47,69.5,69.43,69.43,4410.0
2016-01-08 15:30:00,69.46,69.46,69.33,69.33,4755.0,69.46,69.46,69.33,69.33,4755.0
2016-01-08 15:35:00,69.33,69.47,69.25,69.41,8680.0,69.33,69.47,69.25,69.41,8680.0
2016-01-08 15:40:00,69.37,69.39,69.25,69.36,6864.0,69.37,69.39,69.25,69.36,6864.0
2016-01-08 15:45:00,69.32,69.34,69.18,69.18,9151.0,69.32,69.34,69.18,69.18,9151.0
2016-01-08 15:50:00,69.24,69.28,69.09,69.1,10000.0,69.24,69.28,69.09,69.1,10000.0
2016-01-08 15:55:00,69.08,69.18,69.05,69.09,23696.0,69.08,69.18,69.05,69.09,23696.0
2016-01-11 09:30:00,69.3,69.58,69.08,69.57,2955.0,69.3,69.58,69.08,69.57,2955.0
2016-01-11 09:35:00,69.51,69.51,69.1,69.15,1000.0,69.51,69.51,69.1,69.15,1000.0
2016-01-11 09:40:00,69.11,69.12,68.95,68.98,811.0,69.11,69.12,68.95,68.98,811.0
2016-01-11 09:45:00,69.11,69.2,68.89,69.1,9780.0,69.11,69.2,68.89,69.1,9780.0
2016-01-11 09:50:00,69.1,69.1,68.86,68.91,2434.0,69.1,69.1,68.86,68.91,2434.0
2016-01-11 09:55:00,68.79,68.79,68.45,68.45,1900.0,68.79,68.79,68.45,68.45,1900.0
2016-01-11 10:00:00,68.45,68.74,68.44,68.74,7900.0,68.45,68.74,68.44,68.74,7900.0
2016-01-11 10:05:00,68.79,68.86,68.66,68.66,2000.0,68.79,68.86,68.66,68.66,2000.0
2016-01-11 10:10:00,68.78,68.88,68.65,68.67,2000.0,68.78,68.88,68.65,68.67,2000.0
2016-01-11 10:15:00,68.56,68.83,68.47,68.83,8362.0,68.56,68.83,68.47,68.83,8362.0
2016-01-11 10:20:00,68.82,68.95,68.79,68.88,7726.0,68.82,68.95,68.79,68.88,7726.0
2016-01-11 10:25:00,68.89,68.95,68.74,68.84,10200.0,68.89,68.95,68.74,68.84,10200.0
2016-01-11 10:30:00,68.91,69.15,68.91,69.15,3405.0,68.91,69.15,68.91,69.15,3405.0
2016-01-11 10:35:00,69.23,69.23,69.09,69.09,3600.0,69.23,69.23,69.09,69.09,3600.0
2016-01-11 10:40:00,69.09,69.15,68.92,69.05,4900.0,69.09,69.15,68.92,69.05,4900.0
2016-01-11 10:45:00,69.0,69.0,68.84,68.9,4040.0,69.0,69.0,68.84,68.9,4040.0
2016-01-11 10:50:00,68.9,68.91,68.62,68.75,15769.0,68.9,68.91,68.62,68.75,15769.0
2016-01-11 10:55:00,68.76,68.78,68.76,68.77,1400.0,68.76,68.78,68.76,68.77,1400.0
2016-01-11 11:00:00,68.78,68.95,68.76,68.8,5010.0,68.78,68.95,68.76,68.8,5010.0
2016-01-11 11:05:00,68.79,68.82,68.69,68.78,3600.0,68.79,68.82,68.69,68.78,3600.0
2016-01-11 11:10:00,68.76,68.76,68.61,68.61,1200.0,68.76,68.76,68.61,68.61,1200.0
2016-01-11 11:15:00,68.62,68.71,68.61,68.69,1200.0,68.62,68.71,68.61,68.69,1200.0
2016-01-11 11:20:00,68.69,68.69,68.6,68.69,8400.0,68.69,68.69,68.6,68.69,8400.0
2016-01-11 11:25:00,68.64,68.68,68.6,68.68,5502.0,68.64,68.68,68.6,68.68,5502.0
2016-01-11 11:30:00,68.6,68.6,68.42,68.42,2700.0,68.6,68.6,68.42,68.42,2700.0
2016-01-11 11:35:00,68.42,68.63,68.42,68.56,2100.0,68.42,68.63,68.42,68.56,2100.0
2016-01-11 11:40:00,68.56,68.79,68.55,68.58,5553.0,68.56,68.79,68.55,68.58,5553.0
2016-01-11 11:45:00,68.65,68.72,68.5,68.61,4935.0,68.65,68.72,68.5,68.61,4935.0
2016-01-11 11:50:00,68.59,68.89,68.59,68.75,3300.0,68.59,68.89,68.59,68.75,3300.0
2016-01-11 11:55:00,68.75,68.75,68.62,68.64,3400.0,68.75,68.75,68.62,68.64,3400.0
2016-01-11 12:00:00,68.67,68.67,68.48,68.49,1902.0,68.67,68.67,68.48,68.49,1902.0
2016-01-11 12:05:00,68.42,68.63,68.4,68.56,4700.0,68.42,68.63,68.4,68.56,4700.0
2016-01-11 12:10:00,68.51,68.54,68.45,68.54,9533.0,68.51,68.54,68.45,68.54,9533.0
2016-01-11 12:15:00,68.58,68.62,68.46,68.46,2768.0,68.58,68.62,68.46,68.46,2768.0
2016-01-11 12:20:00,68.51,68.79,68.45,68.71,11131.0,68.51,68.79,68.45,68.71,11131.0
2016-01-11 12:25:00,68.63,68.73,68.53,68.66,2937.0,68.63,68.73,68.53,68.66,2937.0
2016-01-11 12:30:00,68.72,68.76,68.61,68.62,1900.0,68.72,68.76,68.61,68.62,1900.0
2016-01-11 12:35:00,68.65,68.68,68.52,68.59,2150.0,68.65,68.68,68.52,68.59,2150.0
2016-01-11 12:40:00,68.59,68.59,68.45,68.54,1700.0,68.59,68.59,68.45,68.54,1700.0
2016-01-11 12:45:00,68.55,68.55,68.46,68.48,1600.0,68.55,68.55,68.46,68.48,1600.0
2016-01-11 12:50:00,68.47,68.58,68.4,68.57,7289.0,68.47,68.58,68.4,68.57,7289.0
2016-01-11 12:55:00,68.53,68.53,68.33,68.42,2200.0,68.53,68.53,68.33,68.42,2200.0
2016-01-11 13:00:00,68.43,68.55,68.43,68.55,2100.0,68.43,68.55,68.43,68.55,2100.0
2016-01-11 13:05:00,68.56,68.56,68.36,68.37,2500.0,68.56,68.56,68.36,68.37,2500.0
2016-01-11 13:10:00,68.36,68.36,68.29,68.33,11750.0,68.36,68.36,68.29,68.33,11750.0
2016-01-11 13:15:00,68.36,68.36,68.27,68.27,2762.0,68.36,68.36,68.27,68.27,2762.0
2016-01-11 13:20:00,68.29,68.32,68.27,68.3,1500.0,68.29,68.32,68.27,68.3,1500.0
2016-01-11 13:25:00,68.3,68.37,68.21,68.22,8692.0,68.3,68.37,68.21,68.22,8692.0
2016-01-11 13:30:00,68.22,68.29,68.22,68.23,6145.0,68.22,68.29,68.22,68.23,6145.0
2016-01-11 13:35:00,68.22,68.22,68.09,68.1,2402.0,68.22,68.22,68.09,68.1,2402.0
2016-01-11 13:40:00,68.07,68.07,68.0,68.01,6190.0,68.07,68.07,68.0,68.01,6190.0
2016-01-11 13:45:00,68.0,68.13,67.98,68.05,22903.0,68.0,68.13,67.98,68.05,22903.0
2016-01-11 13:50:00,68.06,68.1,67.98,68.06,3600.0,68.06,68.1,67.98,68.06,3600.0
2016-01-11 13:55:00,68.13,68.22,68.13,68.22,2200.0,68.13,68.22,68.13,68.22,2200.0
2016-01-11 14:00:00,68.23,68.23,67.99,68.17,4300.0,68.23,68.23,67.99,68.17,4300.0
2016-01-11 14:05:00,68.23,68.35,68.2,68.33,2343.0,68.23,68.35,68.2,68.33,2343.0
2016-01-11 14:10:00,68.34,68.38,68.18,68.18,3842.0,68.34,68.38,68.18,68.18,3842.0
2016-01-11 14:15:00,68.19,68.26,68.16,68.18,4560.0,68.19,68.26,68.16,68.18,4560.0
2016-01-11 14:20:00,68.24,68.24,67.97,68.1,4867.0,68.24,68.24,67.97,68.1,4867.0
2016-01-11 14:25:00,68.13,68.28,68.03,68.22,3400.0,68.13,68.28,68.03,68.22,3400.0
2016-01-11 14:30:00,68.22,68.29,68.03,68.03,2553.0,68.22,68.29,68.03,68.03,2553.0
2016-01-11 14:35:00,68.06,68.11,67.93,68.11,3300.0,68.06,68.11,67.93,68.11,3300.0
2016-01-11 14:40:00,68.13,68.2,68.06,68.14,3768.0,68.13,68.2,68.06,68.14,3768.0
2016-01-11 14:45:00,68.11,68.21,68.06,68.19,4482.0,68.11,68.21,68.06,68.19,4482.0
2016-01-11 14:50:00,68.18,68.31,68.0,68.0,7858.0,68.18,68.31,68.0,68.0,7858.0
2016-01-11 14:55:00,68.05,68.27,68.03,68.27,6288.0,68.05,68.27,68.03,68.27,6288.0
2016-01-11 15:00:00,68.27,68.36,68.21,68.32,3900.0,68.27,68.36,68.21,68.32,3900.0
2016-01-11 15:05:00,68.28,68.28,68.18,68.25,4533.0,68.28,68.28,68.18,68.25,4533.0
2016-01-11 15:10:00,68.25,68.25,68.08,68.12,4500.0,68.25,68.25,68.08,68.12,4500.0
2016-01-11 15:15:00,68.12,68.16,68.02,68.13,5352.0,68.12,68.16,68.02,68.13,5352.0
2016-01-11 15:20:00,68.12,68.32,68.11,68.32,3871.0,68.12,68.32,68.11,68.32,3871.0
2016-01-11 15:25:00,68.36,68.57,68.36,68.53,4752.0,68.36,68.57,68.36,68.53,4752.0
2016-01-11 15:30:00,68.54,68.8,68.54,68.74,7713.0,68.54,68.8,68.54,68.74,7713.0
2016-01-11 15:35:00,68.76,68.76,68.6,68.6,4511.0,68.76,68.76,68.6,68.6,4511.0
2016-01-11 15:40:00,68.66,68.88,68.62,68.79,11560.0,68.66,68.88,68.62,68.79,11560.0
2016-01-11 15:45:00,68.76,68.77,68.5,68.57,8109.0,68.76,68.77,68.5,68.57,8109.0
2016-01-11 15:50:00,68.56,68.64,68.52,68.61,13298.0,68.56,68.64,68.52,68.61,13298.0
2016-01-11 15:55:00,68.61,68.62,68.43,68.47,20113.0,68.61,68.62,68.43,68.47,20113.0
2016-01-12 09:30:00,68.95,69.27,68.65,69.27,11372.0,68.95,69.27,68.65,69.27,11372.0
2016-01-12 09:35:00,69.19,69.78,69.19,69.74,3367.0,69.19,69.78,69.19,69.74,3367.0
2016-01-12 09:40:00,69.7,69.7,69.42,69.45,2000.0,69.7,69.7,69.42,69.45,2000.0
2016-01-12 09:45:00,69.5,69.72,69.06,69.06,8510.0,69.5,69.72,69.06,69.06,8510.0
2016-01-12 09:50:00,69.05,69.5,68.91,69.5,10306.0,69.05,69.5,68.91,69.5,10306.0
2016-01-12 09:55:00,69.35,69.44,69.27,69.41,1300.0,69.35,69.44,69.27,69.41,1300.0
2016-01-12 10:00:00,69.3,69.34,69.25,69.27,3000.0,69.3,69.34,69.25,69.27,3000.0
2016-01-12 10:05:00,69.18,69.32,69.0,69.01,2000.0,69.18,69.32,69.0,69.01,2000.0
2016-01-12 10:10:00,68.82,69.14,68.79,69.04,5720.0,68.82,69.14,68.79,69.04,5720.0
2016-01-12 10:15:00,69.04,69.25,68.88,69.06,5595.0,69.04,69.25,68.88,69.06,5595.0
2016-01-12 10:20:00,69.2,69.25,68.96,68.99,2000.0,69.2,69.25,68.96,68.99,2000.0
2016-01-12 10:25:00,68.99,69.05,68.86,68.88,2200.0,68.99,69.05,68.86,68.88,2200.0
2016-01-12 10:30:00,68.92,69.1,68.92,69.02,1700.0,68.92,69.1,68.92,69.02,1700.0
2016-01-12 10:35:00,69.12,69.29,69.01,69.09,4476.0,69.12,69.29,69.01,69.09,4476.0
2016-01-12 10:40:00,69.1,69.19,68.96,69.01,4124.0,69.1,69.19,68.96,69.01,4124.0
2016-01-12 10:45:00,69.03,69.08,68.93,69.0,7767.0,69.03,69.08,68.93,69.0,7767.0
2016-01-12 10:50:00,69.03,69.14,69.03,69.14,600.0,69.03,69.14,69.03,69.14,600.0
2016-01-12 10:55:00,69.17,69.2,69.07,69.14,4400.0,69.17,69.2,69.07,69.14,4400.0
2016-01-12 11:00:00,69.18,69.25,69.06,69.19,3666.0,69.18,69.25,69.06,69.19,3666.0
2016-01-12 11:05:00,69.12,69.17,68.99,69.0,2782.0,69.12,69.17,68.99,69.0,2782.0
2016-01-12 11:10:00,68.95,69.07,68.92,69.03,2810.0,68.95,69.07,68.92,69.03,2810.0
2016-01-12 11:15:00,69.02,69.21,69.02,69.16,3650.0,69.02,69.21,69.02,69.16,3650.0
2016-01-12 11:20:00,69.05,69.08,69.03,69.03,863.0,69.05,69.08,69.03,69.03,863.0
2016-01-12 11:25:00,69.0,69.03,68.82,68.87,3147.0,69.0,69.03,68.82,68.87,3147.0
2016-01-12 11:30:00,68.84,68.84,68.7,68.77,2205.0,68.84,68.84,68.7,68.77,2205.0
2016-01-12 11:35:00,68.78,68.79,68.67,68.69,2894.0,68.78,68.79,68.67,68.69,2894.0
2016-01-12 11:40:00,68.68,68.81,68.68,68.81,700.0,68.68,68.81,68.68,68.81,700.0
2016-01-12 11:45:00,68.78,68.86,68.72,68.86,2459.0,68.78,68.86,68.72,68.86,2459.0
2016-01-12 11:50:00,68.91,69.05,68.91,69.05,1700.0,68.91,69.05,68.91,69.05,1700.0
2016-01-12 11:55:00,69.06,69.21,68.95,68.95,4865.0,69.06,69.21,68.95,68.95,4865.0
2016-01-12 12:00:00,69.01,69.05,68.98,69.05,3000.0,69.01,69.05,68.98,69.05,3000.0
2016-01-12 12:05:00,69.11,69.17,69.02,69.07,2000.0,69.11,69.17,69.02,69.07,2000.0
2016-01-12 12:10:00,69.0,69.0,68.83,68.88,1690.0,69.0,69.0,68.83,68.88,1690.0
2016-01-12 12:15:00,68.84,68.94,68.81,68.83,1400.0,68.84,68.94,68.81,68.83,1400.0
2016-01-12 12:20:00,68.84,68.9,68.78,68.79,2541.0,68.84,68.9,68.78,68.79,2541.0
2016-01-12 12:25:00,68.75,68.89,68.67,68.81,2400.0,68.75,68.89,68.67,68.81,2400.0
2016-01-12 12:30:00,68.81,68.92,68.8,68.8,2300.0,68.81,68.92,68.8,68.8,2300.0
2016-01-12 12:35:00,68.79,68.88,68.75,68.81,7500.0,68.79,68.88,68.75,68.81,7500.0
2016-01-12 12:40:00,68.84,68.87,68.81,68.87,1700.0,68.84,68.87,68.81,68.87,1700.0
2016-01-12 12:45:00,68.86,68.99,68.81,68.99,3500.0,68.86,68.99,68.81,68.99,3500.0
2016-01-12 12:50:00,68.97,69.03,68.94,69.03,4225.0,68.97,69.03,68.94,69.03,4225.0
2016-01-12 12:55:00,69.02,69.06,68.95,69.06,3100.0,69.02,69.06,68.95,69.06,3100.0
2016-01-12 13:00:00,69.04,69.15,69.04,69.09,4600.0,69.04,69.15,69.04,69.09,4600.0
2016-01-12 13:05:00,69.06,69.12,69.02,69.06,1200.0,69.06,69.12,69.02,69.06,1200.0
2016-01-12 13:10:00,68.99,69.12,68.99,69.12,1400.0,68.99,69.12,68.99,69.12,1400.0
2016-01-12 13:15:00,69.15,69.15,69.0,69.05,2864.0,69.15,69.15,69.0,69.05,2864.0
2016-01-12 13:20:00,69.04,69.05,68.95,68.97,3200.0,69.04,69.05,68.95,68.97,3200.0
2016-01-12 13:25:00,68.94,69.02,68.9,68.95,3900.0,68.94,69.02,68.9,68.95,3900.0
2016-01-12 13:30:00,68.95,69.04,68.88,68.94,4200.0,68.95,69.04,68.88,68.94,4200.0
2016-01-12 13:35:00,68.94,68.99,68.88,68.99,4400.0,68.94,68.99,68.88,68.99,4400.0
2016-01-12 13:40:00,68.95,69.09,68.94,69.09,2100.0,68.95,69.09,68.94,69.09,2100.0
2016-01-12 13:45:00,69.09,69.1,69.07,69.1,1100.0,69.09,69.1,69.07,69.1,1100.0
2016-01-12 13:50:00,69.14,69.17,69.04,69.06,1600.0,69.14,69.17,69.04,69.06,1600.0
2016-01-12 13:55:00,69.06,69.11,68.99,69.02,2880.0,69.06,69.11,68.99,69.02,2880.0
2016-01-12 14:00:00,68.94,68.96,68.76,68.79,2600.0,68.94,68.96,68.76,68.79,2600.0
2016-01-12 14:05:00,68.75,68.83,68.74,68.74,2600.0,68.75,68.83,68.74,68.74,2600.0
2016-01-12 14:10:00,68.77,68.98,68.77,68.84,35075.0,68.77,68.98,68.77,68.84,35075.0
2016-01-12 14:15:00,68.81,68.82,68.65,68.75,13016.0,68.81,68.82,68.65,68.75,13016.0
2016-01-12 14:20:00,68.71,68.82,68.71,68.81,1800.0,68.71,68.82,68.71,68.81,1800.0
2016-01-12 14:25:00,68.84,69.02,68.81,69.01,4270.0,68.84,69.02,68.81,69.01,4270.0
2016-01-12 14:30:00,68.99,69.11,68.95,69.05,1751.0,68.99,69.11,68.95,69.05,1751.0
2016-01-12 14:35:00,69.11,69.21,69.05,69.21,9526.0,69.11,69.21,69.05,69.21,9526.0
2016-01-12 14:40:00,69.18,69.19,69.17,69.17,811.0,69.18,69.19,69.17,69.17,811.0
2016-01-12 14:45:00,69.17,69.24,69.17,69.22,800.0,69.17,69.24,69.17,69.22,800.0
2016-01-12 14:50:00,69.2,69.37,69.14,69.37,1600.0,69.2,69.37,69.14,69.37,1600.0
2016-01-12 14:55:00,69.37,69.48,69.37,69.45,1550.0,69.37,69.48,69.37,69.45,1550.0
2016-01-12 15:00:00,69.44,69.44,69.25,69.25,3713.0,69.44,69.44,69.25,69.25,3713.0
2016-01-12 15:05:00,69.25,69.25,69.16,69.21,1800.0,69.25,69.25,69.16,69.21,1800.0
2016-01-12 15:10:00,69.19,69.19,69.0,69.07,8845.0,69.19,69.19,69.0,69.07,8845.0
2016-01-12 15:15:00,69.03,69.12,69.0,69.11,18889.0,69.03,69.12,69.0,69.11,18889.0
2016-01-12 15:20:00,69.14,69.25,69.13,69.25,1567.0,69.14,69.25,69.13,69.25,1567.0
2016-01-12 15:25:00,69.24,69.46,69.23,69.33,4149.0,69.24,69.46,69.23,69.33,4149.0
2016-01-12 15:30:00,69.31,69.36,69.22,69.23,2300.0,69.31,69.36,69.22,69.23,2300.0
2016-01-12 15:35:00,69.28,69.35,69.26,69.29,1600.0,69.28,69.35,69.26,69.29,1600.0
2016-01-12 15:40:00,69.22,69.47,69.21,69.47,3677.0,69.22,69.47,69.21,69.47,3677.0
2016-01-12 15:45:00,69.45,69.49,69.29,69.37,5005.0,69.45,69.49,69.29,69.37,5005.0
2016-01-12 15:50:00,69.34,69.34,69.2,69.28,15317.0,69.34,69.34,69.2,69.28,15317.0
2016-01-12 15:55:00,69.25,69.32,69.22,69.26,24339.0,69.25,69.32,69.22,69.26,24339.0
2016-01-13 09:30:00,69.5,69.64,69.16,69.41,29582.0,69.5,69.64,69.16,69.41,29582.0
2016-01-13 09:35:00,69.34,69.68,69.2,69.68,5470.0,69.34,69.68,69.2,69.68,5470.0
2016-01-13 09:40:00,69.65,69.73,69.4,69.56,37600.0,69.65,69.73,69.4,69.56,37600.0
2016-01-13 09:45:00,69.56,69.56,69.15,69.2,9739.0,69.56,69.56,69.15,69.2,9739.0
2016-01-13 09:50:00,69.2,69.38,69.13,69.19,24330.0,69.2,69.38,69.13,69.19,24330.0
2016-01-13 09:55:00,69.32,69.52,69.32,69.43,1500.0,69.32,69.52,69.32,69.43,1500.0
2016-01-13 10:00:00,69.35,69.43,69.23,69.41,6621.0,69.35,69.43,69.23,69.41,6621.0
2016-01-13 10:05:00,69.4,69.51,69.34,69.5,5760.0,69.4,69.51,69.34,69.5,5760.0
2016-01-13 10:10:00,69.47,69.48,69.32,69.32,1844.0,69.47,69.48,69.32,69.32,1844.0
2016-01-13 10:15:00,69.33,69.39,69.18,69.26,5893.0,69.33,69.39,69.18,69.26,5893.0
2016-01-13 10:20:00,69.36,69.37,69.31,69.31,1590.0,69.36,69.37,69.31,69.31,1590.0
2016-01-13 10:25:00,69.35,69.35,69.11,69.15,4730.0,69.35,69.35,69.11,69.15,4730.0
2016-01-13 10:30:00,69.12,69.16,69.0,69.07,8584.0,69.12,69.16,69.0,69.07,8584.0
2016-01-13 10:35:00,69.05,69.18,69.02,69.18,17900.0,69.05,69.18,69.02,69.18,17900.0
2016-01-13 10:40:00,69.18,69.3,69.18,69.3,2660.0,69.18,69.3,69.18,69.3,2660.0
2016-01-13 10:45:00,69.29,69.29,69.19,69.2,2140.0,69.29,69.29,69.19,69.2,2140.0
2016-01-13 10:50:00,69.3,69.3,69.2,69.24,1900.0,69.3,69.3,69.2,69.24,1900.0
2016-01-13 10:55:00,69.23,69.28,69.1,69.19,4562.0,69.23,69.28,69.1,69.19,4562.0
2016-01-13 11:00:00,69.14,69.14,69.0,69.0,883.0,69.14,69.14,69.0,69.0,883.0
2016-01-13 11:05:00,69.05,69.06,68.99,69.03,5384.0,69.05,69.06,68.99,69.03,5384.0
2016-01-13 11:10:00,69.07,69.26,69.07,69.24,5048.0,69.07,69.26,69.07,69.24,5048.0
2016-01-13 11:15:00,69.24,69.4,69.24,69.3,3400.0,69.24,69.4,69.24,69.3,3400.0
2016-01-13 11:20:00,69.3,69.37,69.3,69.34,16879.0,69.3,69.37,69.3,69.34,16879.0
2016-01-13 11:25:00,69.34,69.55,69.31,69.55,9804.0,69.34,69.55,69.31,69.55,9804.0
2016-01-13 11:30:00,69.55,69.57,69.46,69.57,3808.0,69.55,69.57,69.46,69.57,3808.0
2016-01-13 11:35:00,69.61,69.61,69.42,69.42,41800.0,69.61,69.61,69.42,69.42,41800.0
2016-01-13 11:40:00,69.43,69.46,69.34,69.43,4700.0,69.43,69.46,69.34,69.43,4700.0
2016-01-13 11:45:00,69.43,69.48,69.33,69.35,9600.0,69.43,69.48,69.33,69.35,9600.0
2016-01-13 11:50:00,69.35,69.45,69.3,69.3,4100.0,69.35,69.45,69.3,69.3,4100.0
2016-01-13 11:55:00,69.3,69.33,69.3,69.3,9400.0,69.3,69.33,69.3,69.3,9400.0
2016-01-13 12:00:00,69.34,69.45,69.32,69.38,2350.0,69.34,69.45,69.32,69.38,2350.0
2016-01-13 12:05:00,69.38,69.38,69.0,69.12,112313.0,69.38,69.38,69.0,69.12,112313.0
2016-01-13 12:10:00,69.11,69.24,69.11,69.21,2600.0,69.11,69.24,69.11,69.21,2600.0
2016-01-13 12:15:00,69.2,69.2,69.06,69.06,1876.0,69.2,69.2,69.06,69.06,1876.0
2016-01-13 12:20:00,69.1,69.24,69.1,69.24,800.0,69.1,69.24,69.1,69.24,800.0
2016-01-13 12:25:00,69.19,69.27,69.1,69.27,1500.0,69.19,69.27,69.1,69.27,1500.0
2016-01-13 12:30:00,69.21,69.21,69.1,69.15,1300.0,69.21,69.21,69.1,69.15,1300.0
2016-01-13 12:35:00,69.16,69.22,69.16,69.17,1400.0,69.16,69.22,69.16,69.17,1400.0
2016-01-13 12:40:00,69.12,69.13,69.05,69.12,1981.0,69.12,69.13,69.05,69.12,1981.0
2016-01-13 12:45:00,69.11,69.11,69.03,69.03,300.0,69.11,69.11,69.03,69.03,300.0
2016-01-13 12:50:00,69.0,69.21,68.98,69.21,13945.0,69.0,69.21,68.98,69.21,13945.0
2016-01-13 12:55:00,69.21,69.27,69.07,69.07,1681.0,69.21,69.27,69.07,69.07,1681.0
2016-01-13 13:00:00,69.07,69.17,69.04,69.04,3600.0,69.07,69.17,69.04,69.04,3600.0
2016-01-13 13:05:00,69.04,69.07,69.04,69.04,3460.0,69.04,69.07,69.04,69.04,3460.0
2016-01-13 13:10:00,69.08,69.11,69.0,69.04,8003.0,69.08,69.11,69.0,69.04,8003.0
2016-01-13 13:15:00,69.0,69.0,68.75,68.78,3271.0,69.0,69.0,68.75,68.78,3271.0
2016-01-13 13:20:00,68.75,68.85,68.74,68.79,64797.0,68.75,68.85,68.74,68.79,64797.0
2016-01-13 13:25:00,68.81,68.91,68.76,68.76,1700.0,68.81,68.91,68.76,68.76,1700.0
2016-01-13 13:30:00,68.84,68.87,68.75,68.75,2850.0,68.84,68.87,68.75,68.75,2850.0
2016-01-13 13:35:00,68.79,68.82,68.56,68.56,9062.0,68.79,68.82,68.56,68.56,9062.0
2016-01-13 13:40:00,68.53,68.58,68.34,68.4,2200.0,68.53,68.58,68.34,68.4,2200.0
2016-01-13 13:45:00,68.4,68.4,68.0,68.12,2900.0,68.4,68.4,68.0,68.12,2900.0
2016-01-13 13:50:00,68.03,68.22,68.03,68.12,4027.0,68.03,68.22,68.03,68.12,4027.0
2016-01-13 13:55:00,68.19,68.29,67.9,67.9,2450.0,68.19,68.29,67.9,67.9,2450.0
2016-01-13 14:00:00,67.91,68.07,67.9,67.95,4504.0,67.91,68.07,67.9,67.95,4504.0
2016-01-13 14:05:00,67.96,68.07,67.84,67.84,2200.0,67.96,68.07,67.84,67.84,2200.0
2016-01-13 14:10:00,67.9,68.03,67.9,67.96,2367.0,67.9,68.03,67.9,67.96,2367.0
2016-01-13 14:15:00,67.99,68.0,67.8,67.88,9592.0,67.99,68.0,67.8,67.88,9592.0
2016-01-13 14:20:00,67.86,67.96,67.8,67.96,53692.0,67.86,67.96,67.8,67.96,53692.0
2016-01-13 14:25:00,67.95,67.95,67.84,67.85,4044.0,67.95,67.95,67.84,67.85,4044.0
2016-01-13 14:30:00,67.85,67.85,67.58,67.58,22080.0,67.85,67.85,67.58,67.58,22080.0
2016-01-13 14:35:00,67.58,67.59,67.5,67.5,7398.0,67.58,67.59,67.5,67.5,7398.0
2016-01-13 14:40:00,67.5,67.53,67.33,67.33,14178.0,67.5,67.53,67.33,67.33,14178.0
2016-01-13 14:45:00,67.37,67.52,67.37,67.5,5326.0,67.37,67.52,67.37,67.5,5326.0
2016-01-13 14:50:00,67.52,67.67,67.47,67.67,3500.0,67.52,67.67,67.47,67.67,3500.0
2016-01-13 14:55:00,67.63,67.68,67.48,67.51,4864.0,67.63,67.68,67.48,67.51,4864.0
2016-01-13 15:00:00,67.52,67.55,67.43,67.48,13201.0,67.52,67.55,67.43,67.48,13201.0
2016-01-13 15:05:00,67.48,67.55,67.43,67.43,5500.0,67.48,67.55,67.43,67.43,5500.0
2016-01-13 15:10:00,67.47,67.49,67.41,67.44,13000.0,67.47,67.49,67.41,67.44,13000.0
2016-01-13 15:15:00,67.43,67.72,67.43,67.7,4297.0,67.43,67.72,67.43,67.7,4297.0
2016-01-13 15:20:00,67.68,67.74,67.62,67.73,3360.0,67.68,67.74,67.62,67.73,3360.0
2016-01-13 15:25:00,67.72,67.95,67.72,67.87,4710.0,67.72,67.95,67.72,67.87,4710.0
2016-01-13 15:30:00,67.87,67.87,67.57,67.66,7130.0,67.87,67.87,67.57,67.66,7130.0
2016-01-13 15:35:00,67.66,67.66,67.48,67.56,4352.0,67.66,67.66,67.48,67.56,4352.0
2016-01-13 15:40:00,67.55,67.79,67.53,67.73,10899.0,67.55,67.79,67.53,67.73,10899.0
2016-01-13 15:45:00,67.71,67.71,67.46,67.46,6732.0,67.71,67.71,67.46,67.46,6732.0
2016-01-13 15:50:00,67.5,67.55,67.33,67.37,32792.0,67.5,67.55,67.33,67.37,32792.0
2016-01-13 15:55:00,67.41,67.5,67.34,67.39,40447.0,67.41,67.5,67.34,67.39,40447.0
2016-01-14 09:30:00,67.48,68.19,67.4,67.5,19789.0,67.48,68.19,67.4,67.5,19789.0
2016-01-14 09:35:00,67.56,67.61,67.4,67.4,18869.0,67.56,67.61,67.4,67.4,18869.0
2016-01-14 09:40:00,67.44,67.52,67.39,67.42,9672.0,67.44,67.52,67.39,67.42,9672.0
2016-01-14 09:45:00,67.44,67.48,67.4,67.4,6627.0,67.44,67.48,67.4,67.4,6627.0
2016-01-14 09:50:00,67.4,67.45,67.0,67.0,12048.0,67.4,67.45,67.0,67.0,12048.0
2016-01-14 09:55:00,67.0,67.13,67.0,67.05,10589.0,67.0,67.13,67.0,67.05,10589.0
2016-01-14 10:00:00,67.06,67.1,67.0,67.02,22702.0,67.06,67.1,67.0,67.02,22702.0
2016-01-14 10:05:00,67.09,67.2,66.7,66.76,7109.0,67.09,67.2,66.7,66.76,7109.0
2016-01-14 10:10:00,66.85,67.11,66.82,67.11,9933.0,66.85,67.11,66.82,67.11,9933.0
2016-01-14 10:15:00,67.11,67.11,66.9,66.9,11600.0,67.11,67.11,66.9,66.9,11600.0
2016-01-14 10:20:00,67.01,67.27,67.01,67.19,16940.0,67.01,67.27,67.01,67.19,16940.0
2016-01-14 10:25:00,67.23,67.23,67.03,67.18,34950.0,67.23,67.23,67.03,67.18,34950.0
2016-01-14 10:30:00,67.19,67.55,67.18,67.49,3053.0,67.19,67.55,67.18,67.49,3053.0
2016-01-14 10:35:00,67.58,67.69,67.56,67.58,11293.0,67.58,67.69,67.56,67.58,11293.0
2016-01-14 10:40:00,67.63,67.77,67.55,67.77,27850.0,67.63,67.77,67.55,67.77,27850.0
2016-01-14 10:45:00,67.75,67.75,67.6,67.72,5386.0,67.75,67.75,67.6,67.72,5386.0
2016-01-14 10:50:00,67.74,67.81,67.73,67.76,2700.0,67.74,67.81,67.73,67.76,2700.0
2016-01-14 10:55:00,67.76,67.76,67.57,67.57,23086.0,67.76,67.76,67.57,67.57,23086.0
2016-01-14 11:00:00,67.57,67.61,67.36,67.5,19290.0,67.57,67.61,67.36,67.5,19290.0
2016-01-14 11:05:00,67.52,67.58,67.42,67.43,13440.0,67.52,67.58,67.42,67.43,13440.0
2016-01-14 11:10:00,67.39,67.55,67.39,67.48,8517.0,67.39,67.55,67.39,67.48,8517.0
2016-01-14 11:15:00,67.5,67.5,67.41,67.44,7208.0,67.5,67.5,67.41,67.44,7208.0
2016-01-14 11:20:00,67.44,67.45,67.29,67.35,6600.0,67.44,67.45,67.29,67.35,6600.0
2016-01-14 11:25:00,67.35,67.53,67.33,67.53,4196.0,67.35,67.53,67.33,67.53,4196.0
2016-01-14 11:30:00,67.53,67.55,67.46,67.49,1667.0,67.53,67.55,67.46,67.49,1667.0
2016-01-14 11:35:00,67.56,67.64,67.51,67.64,2000.0,67.56,67.64,67.51,67.64,2000.0
2016-01-14 11:40:00,67.62,67.66,67.62,67.62,1200.0,67.62,67.66,67.62,67.62,1200.0
2016-01-14 11:45:00,67.65,67.68,67.5,67.5,5786.0,67.65,67.68,67.5,67.5,5786.0
2016-01-14 11:50:00,67.53,67.53,67.35,67.35,12200.0,67.53,67.53,67.35,67.35,12200.0
2016-01-14 11:55:00,67.34,67.47,67.34,67.37,2000.0,67.34,67.47,67.34,67.37,2000.0
2016-01-14 12:00:00,67.48,67.77,67.42,67.76,4614.0,67.48,67.77,67.42,67.76,4614.0
2016-01-14 12:05:00,67.76,67.76,67.49,67.57,2300.0,67.76,67.76,67.49,67.57,2300.0
2016-01-14 12:10:00,67.61,67.62,67.57,67.57,1661.0,67.61,67.62,67.57,67.57,1661.0
2016-01-14 12:15:00,67.54,67.61,67.46,67.46,6800.0,67.54,67.61,67.46,67.46,6800.0
2016-01-14 12:20:00,67.46,67.57,67.37,67.43,6300.0,67.46,67.57,67.37,67.43,6300.0
2016-01-14 12:25:00,67.47,67.56,67.41,67.41,2735.0,67.47,67.56,67.41,67.41,2735.0
2016-01-14 12:30:00,67.44,67.44,67.3,67.35,12306.0,67.44,67.44,67.3,67.35,12306.0
2016-01-14 12:35:00,67.35,67.53,67.35,67.45,10500.0,67.35,67.53,67.35,67.45,10500.0
2016-01-14 12:40:00,67.54,67.66,67.51,67.59,9832.0,67.54,67.66,67.51,67.59,9832.0
2016-01-14 12:45:00,67.55,67.68,67.54,67.57,16815.0,67.55,67.68,67.54,67.57,16815.0
2016-01-14 12:50:00,67.57,67.6,67.48,67.55,4906.0,67.57,67.6,67.48,67.55,4906.0
2016-01-14 12:55:00,67.6,67.67,67.48,67.48,3921.0,67.6,67.67,67.48,67.48,3921.0
2016-01-14 13:00:00,67.51,67.68,67.5,67.68,5200.0,67.51,67.68,67.5,67.68,5200.0
2016-01-14 13:05:00,67.69,67.89,67.68,67.88,2000.0,67.69,67.89,67.68,67.88,2000.0
2016-01-14 13:10:00,67.89,67.95,67.82,67.82,2800.0,67.89,67.95,67.82,67.82,2800.0
2016-01-14 13:15:00,67.82,67.88,67.81,67.83,700.0,67.82,67.88,67.81,67.83,700.0
2016-01-14 13:20:00,67.87,68.02,67.86,68.01,2013.0,67.87,68.02,67.86,68.01,2013.0
2016-01-14 13:25:00,68.02,68.05,67.96,68.02,2600.0,68.02,68.05,67.96,68.02,2600.0
2016-01-14 13:30:00,68.05,68.06,67.84,67.84,8185.0,68.05,68.06,67.84,67.84,8185.0
2016-01-14 13:35:00,67.81,67.88,67.73,67.73,11300.0,67.81,67.88,67.73,67.73,11300.0
2016-01-14 13:40:00,67.81,67.83,67.74,67.81,6789.0,67.81,67.83,67.74,67.81,6789.0
2016-01-14 13:45:00,67.82,67.94,67.78,67.89,20549.0,67.82,67.94,67.78,67.89,20549.0
2016-01-14 13:50:00,67.89,68.06,67.85,68.06,2800.0,67.89,68.06,67.85,68.06,2800.0
2016-01-14 13:55:00,68.05,68.18,68.04,68.18,2200.0,68.05,68.18,68.04,68.18,2200.0
2016-01-14 14:00:00,68.18,68.18,67.84,67.9,3651.0,68.18,68.18,67.84,67.9,3651.0
2016-01-14 14:05:00,67.92,67.94,67.85,67.94,1700.0,67.92,67.94,67.85,67.94,1700.0
2016-01-14 14:10:00,67.87,67.87,67.55,67.62,11360.0,67.87,67.87,67.55,67.62,11360.0
2016-01-14 14:15:00,67.63,67.65,67.54,67.57,11120.0,67.63,67.65,67.54,67.57,11120.0
2016-01-14 14:20:00,67.62,67.88,67.62,67.87,3601.0,67.62,67.88,67.62,67.87,3601.0
2016-01-14 14:25:00,67.88,68.11,67.88,68.11,2500.0,67.88,68.11,67.88,68.11,2500.0
2016-01-14 14:30:00,68.11,68.22,68.05,68.22,3599.0,68.11,68.22,68.05,68.22,3599.0
2016-01-14 14:35:00,68.22,68.24,68.16,68.17,2090.0,68.22,68.24,68.16,68.17,2090.0
2016-01-14 14:40:00,68.19,68.22,68.14,68.15,6200.0,68.19,68.22,68.14,68.15,6200.0
2016-01-14 14:45:00,68.11,68.19,68.11,68.11,3200.0,68.11,68.19,68.11,68.11,3200.0
2016-01-14 14:50:00,68.11,68.19,68.11,68.11,3900.0,68.11,68.19,68.11,68.11,3900.0
2016-01-14 14:55:00,68.15,68.21,68.11,68.16,7171.0,68.15,68.21,68.11,68.16,7171.0
2016-01-14 15:00:00,68.19,68.36,68.19,68.26,4785.0,68.19,68.36,68.19,68.26,4785.0
2016-01-14 15:05:00,68.27,68.36,68.23,68.24,7275.0,68.27,68.36,68.23,68.24,7275.0
2016-01-14 15:10:00,68.26,68.29,68.23,68.25,1400.0,68.26,68.29,68.23,68.25,1400.0
2016-01-14 15:15:00,68.29,68.3,68.24,68.27,3393.0,68.29,68.3,68.24,68.27,3393.0
2016-01-14 15:20:00,68.24,68.24,68.1,68.14,3973.0,68.24,68.24,68.1,68.14,3973.0
2016-01-14 15:25:00,68.12,68.2,68.1,68.12,4900.0,68.12,68.2,68.1,68.12,4900.0
2016-01-14 15:30:00,68.12,68.12,68.07,68.07,26177.0,68.12,68.12,68.07,68.07,26177.0
2016-01-14 15:35:00,68.07,68.13,67.98,67.98,9429.0,68.07,68.13,67.98,67.98,9429.0
2016-01-14 15:40:00,67.98,68.03,67.87,68.01,6968.0,67.98,68.03,67.87,68.01,6968.0
2016-01-14 15:45:00,68.0,68.05,67.94,67.95,8600.0,68.0,68.05,67.94,67.95,8600.0
2016-01-14 15:50:00,67.87,68.12,67.87,68.1,34632.0,67.87,68.12,67.87,68.1,34632.0
2016-01-14 15:55:00,68.11,68.2,68.04,68.08,38559.0,68.11,68.2,68.04,68.08,38559.0
2016-01-15 09:30:00,66.87,68.0,66.72,67.27,10427.0,66.87,68.0,66.72,67.27,10427.0
2016-01-15 09:35:00,67.28,67.32,66.96,67.16,2457.0,67.28,67.32,66.96,67.16,2457.0
2016-01-15 09:40:00,66.98,66.98,66.74,66.89,1500.0,66.98,66.98,66.74,66.89,1500.0
2016-01-15 09:45:00,66.91,67.34,66.9,67.09,4000.0,66.91,67.34,66.9,67.09,4000.0
2016-01-15 09:50:00,67.05,67.11,66.77,66.77,2100.0,67.05,67.11,66.77,66.77,2100.0
2016-01-15 09:55:00,66.78,66.87,66.6,66.87,7350.0,66.78,66.87,66.6,66.87,7350.0
2016-01-15 10:00:00,66.77,66.91,66.63,66.75,13377.0,66.77,66.91,66.63,66.75,13377.0
2016-01-15 10:05:00,66.76,66.9,66.6,66.67,17300.0,66.76,66.9,66.6,66.67,17300.0
2016-01-15 10:10:00,66.69,66.8,66.6,66.77,25338.0,66.69,66.8,66.6,66.77,25338.0
2016-01-15 10:15:00,66.74,66.96,66.69,66.96,2813.0,66.74,66.96,66.69,66.96,2813.0
2016-01-15 10:20:00,66.97,67.44,66.97,67.25,3200.0,66.97,67.44,66.97,67.25,3200.0
2016-01-15 10:25:00,67.33,67.36,67.13,67.23,5100.0,67.33,67.36,67.13,67.23,5100.0
2016-01-15 10:30:00,67.16,67.3,67.01,67.01,4809.0,67.16,67.3,67.01,67.01,4809.0
2016-01-15 10:35:00,66.91,67.16,66.91,67.16,4551.0,66.91,67.16,66.91,67.16,4551.0
2016-01-15 10:40:00,67.18,67.29,67.11,67.19,5064.0,67.18,67.29,67.11,67.19,5064.0
2016-01-15 10:45:00,67.12,67.23,67.07,67.08,3055.0,67.12,67.23,67.07,67.08,3055.0
2016-01-15 10:50:00,67.05,67.05,66.78,66.78,1370.0,67.05,67.05,66.78,66.78,1370.0
2016-01-15 10:55:00,66.77,66.93,66.75,66.75,2642.0,66.77,66.93,66.75,66.75,2642.0
2016-01-15 11:00:00,66.78,66.87,66.65,66.67,5901.0,66.78,66.87,66.65,66.67,5901.0
2016-01-15 11:05:00,66.7,66.73,66.6,66.67,3963.0,66.7,66.73,66.6,66.67,3963.0
2016-01-15 11:10:00,66.62,66.8,66.59,66.74,17896.0,66.62,66.8,66.59,66.74,17896.0
2016-01-15 11:15:00,66.72,66.81,66.62,66.62,2500.0,66.72,66.81,66.62,66.62,2500.0
2016-01-15 11:20:00,66.68,66.72,66.61,66.71,8006.0,66.68,66.72,66.61,66.71,8006.0
2016-01-15 11:25:00,66.72,66.77,66.63,66.75,5626.0,66.72,66.77,66.63,66.75,5626.0
2016-01-15 11:30:00,66.74,66.88,66.74,66.85,1900.0,66.74,66.88,66.74,66.85,1900.0
2016-01-15 11:35:00,66.87,66.87,66.72,66.73,14800.0,66.87,66.87,66.72,66.73,14800.0
2016-01-15 11:40:00,66.7,66.75,66.59,66.61,5610.0,66.7,66.75,66.59,66.61,5610.0
2016-01-15 11:45:00,66.66,66.67,66.44,66.48,5040.0,66.66,66.67,66.44,66.48,5040.0
2016-01-15 11:50:00,66.49,66.51,66.33,66.33,5804.0,66.49,66.51,66.33,66.33,5804.0
2016-01-15 11:55:00,66.39,66.43,66.33,66.34,10367.0,66.39,66.43,66.33,66.34,10367.0
2016-01-15 12:00:00,66.31,66.33,66.21,66.33,6344.0,66.31,66.33,66.21,66.33,6344.0
2016-01-15 12:05:00,66.26,66.4,66.18,66.31,25018.0,66.26,66.4,66.18,66.31,25018.0
2016-01-15 12:10:00,66.42,66.55,66.31,66.42,5973.0,66.42,66.55,66.31,66.42,5973.0
2016-01-15 12:15:00,66.42,66.45,66.23,66.33,8200.0,66.42,66.45,66.23,66.33,8200.0
2016-01-15 12:20:00,66.32,66.4,66.27,66.32,6286.0,66.32,66.4,66.27,66.32,6286.0
2016-01-15 12:25:00,66.25,66.4,66.22,66.3,23600.0,66.25,66.4,66.22,66.3,23600.0
2016-01-15 12:30:00,66.26,66.36,66.22,66.3,9556.0,66.26,66.36,66.22,66.3,9556.0
2016-01-15 12:35:00,66.32,66.37,66.23,66.31,3800.0,66.32,66.37,66.23,66.31,3800.0
2016-01-15 12:40:00,66.3,66.51,66.26,66.51,5312.0,66.3,66.51,66.26,66.51,5312.0
2016-01-15 12:45:00,66.51,66.61,66.45,66.6,9000.0,66.51,66.61,66.45,66.6,9000.0
2016-01-15 12:50:00,66.61,66.71,66.47,66.5,6500.0,66.61,66.71,66.47,66.5,6500.0
2016-01-15 12:55:00,66.5,66.59,66.43,66.47,3500.0,66.5,66.59,66.43,66.47,3500.0
2016-01-15 13:00:00,66.47,66.49,66.33,66.41,4714.0,66.47,66.49,66.33,66.41,4714.0
2016-01-15 13:05:00,66.39,66.44,66.26,66.31,3750.0,66.39,66.44,66.26,66.31,3750.0
2016-01-15 13:10:00,66.36,66.58,66.36,66.51,2200.0,66.36,66.58,66.36,66.51,2200.0
2016-01-15 13:15:00,66.43,66.57,66.41,66.57,4668.0,66.43,66.57,66.41,66.57,4668.0
2016-01-15 13:20:00,66.59,66.67,66.5,66.56,3360.0,66.59,66.67,66.5,66.56,3360.0
2016-01-15 13:25:00,66.61,66.61,66.5,66.53,3600.0,66.61,66.61,66.5,66.53,3600.0
2016-01-15 13:30:00,66.52,66.54,66.42,66.54,2800.0,66.52,66.54,66.42,66.54,2800.0
2016-01-15 13:35:00,66.55,66.56,66.47,66.48,1900.0,66.55,66.56,66.47,66.48,1900.0
2016-01-15 13:40:00,66.52,66.66,66.52,66.59,5784.0,66.52,66.66,66.52,66.59,5784.0
2016-01-15 13:45:00,66.59,66.7,66.56,66.57,8202.0,66.59,66.7,66.56,66.57,8202.0
2016-01-15 13:50:00,66.52,66.71,66.5,66.65,3650.0,66.52,66.71,66.5,66.65,3650.0
2016-01-15 13:55:00,66.69,66.69,66.5,66.51,4706.0,66.69,66.69,66.5,66.51,4706.0
2016-01-15 14:00:00,66.58,66.6,66.46,66.59,5005.0,66.58,66.6,66.46,66.59,5005.0
2016-01-15 14:05:00,66.62,66.62,66.49,66.51,5694.0,66.62,66.62,66.49,66.51,5694.0
2016-01-15 14:10:00,66.54,66.67,66.53,66.66,8618.0,66.54,66.67,66.53,66.66,8618.0
2016-01-15 14:15:00,66.65,66.85,66.64,66.77,5513.0,66.65,66.85,66.64,66.77,5513.0
2016-01-15 14:20:00,66.84,66.85,66.61,66.65,6052.0,66.84,66.85,66.61,66.65,6052.0
2016-01-15 14:25:00,66.72,66.78,66.54,66.54,5775.0,66.72,66.78,66.54,66.54,5775.0
2016-01-15 14:30:00,66.51,66.67,66.51,66.54,6868.0,66.51,66.67,66.51,66.54,6868.0
2016-01-15 14:35:00,66.53,66.62,66.49,66.62,2559.0,66.53,66.62,66.49,66.62,2559.0
2016-01-15 14:40:00,66.63,66.75,66.63,66.71,4900.0,66.63,66.75,66.63,66.71,4900.0
2016-01-15 14:45:00,66.72,66.79,66.65,66.72,4270.0,66.72,66.79,66.65,66.72,4270.0
2016-01-15 14:50:00,66.74,66.83,66.73,66.8,7941.0,66.74,66.83,66.73,66.8,7941.0
2016-01-15 14:55:00,66.75,67.12,66.75,67.12,9024.0,66.75,67.12,66.75,67.12,9024.0
2016-01-15 15:00:00,67.11,67.16,66.92,66.93,14349.0,67.11,67.16,66.92,66.93,14349.0
2016-01-15 15:05:00,66.97,67.03,66.94,66.96,5999.0,66.97,67.03,66.94,66.96,5999.0
2016-01-15 15:10:00,66.97,67.0,66.75,66.91,6338.0,66.97,67.0,66.75,66.91,6338.0
2016-01-15 15:15:00,66.89,66.89,66.63,66.75,5499.0,66.89,66.89,66.63,66.75,5499.0
2016-01-15 15:20:00,66.76,66.92,66.69,66.92,13905.0,66.76,66.92,66.69,66.92,13905.0
2016-01-15 15:25:00,66.92,67.04,66.9,67.01,4521.0,66.92,67.04,66.9,67.01,4521.0
2016-01-15 15:30:00,67.02,67.05,66.88,66.99,13651.0,67.02,67.05,66.88,66.99,13651.0
2016-01-15 15:35:00,66.97,67.07,66.95,66.98,10486.0,66.97,67.07,66.95,66.98,10486.0
2016-01-15 15:40:00,66.97,66.99,66.86,66.96,9212.0,66.97,66.99,66.86,66.96,9212.0
2016-01-15 15:45:00,66.96,67.03,66.83,67.0,14195.0,66.96,67.03,66.83,67.0,14195.0
2016-01-15 15:50:00,67.04,67.13,67.0,67.09,17504.0,67.04,67.13,67.0,67.09,17504.0
2016-01-15 15:55:00,67.1,67.12,67.0,67.12,44939.0,67.1,67.12,67.0,67.12,44939.0
2016-01-19 09:30:00,67.67,68.1,67.1,67.37,8986.0,67.67,68.1,67.1,67.37,8986.0
2016-01-19 09:35:00,67.35,67.5,67.07,67.07,27164.0,67.35,67.5,67.07,67.07,27164.0
2016-01-19 09:40:00,67.0,67.13,66.85,66.85,11806.0,67.0,67.13,66.85,66.85,11806.0
2016-01-19 09:45:00,66.92,66.93,66.51,66.82,9140.0,66.92,66.93,66.51,66.82,9140.0
2016-01-19 09:50:00,66.74,66.91,66.66,66.82,3967.0,66.74,66.91,66.66,66.82,3967.0
2016-01-19 09:55:00,66.79,67.03,66.73,67.0,6400.0,66.79,67.03,66.73,67.0,6400.0
2016-01-19 10:00:00,66.9,67.08,66.86,66.97,6320.0,66.9,67.08,66.86,66.97,6320.0
2016-01-19 10:05:00,67.03,67.32,67.0,67.16,28864.0,67.03,67.32,67.0,67.16,28864.0
2016-01-19 10:10:00,67.15,67.32,67.15,67.28,7100.0,67.15,67.32,67.15,67.28,7100.0
2016-01-19 10:15:00,67.34,67.71,67.34,67.57,5403.0,67.34,67.71,67.34,67.57,5403.0
2016-01-19 10:20:00,67.58,67.67,67.44,67.67,4648.0,67.58,67.67,67.44,67.67,4648.0
2016-01-19 10:25:00,67.68,67.73,67.56,67.6,11595.0,67.68,67.73,67.56,67.6,11595.0
2016-01-19 10:30:00,67.62,67.92,67.44,67.59,10570.0,67.62,67.92,67.44,67.59,10570.0
2016-01-19 10:35:00,67.64,67.7,67.53,67.66,5324.0,67.64,67.7,67.53,67.66,5324.0
2016-01-19 10:40:00,67.66,67.77,67.49,67.72,50501.0,67.66,67.77,67.49,67.72,50501.0
2016-01-19 10:45:00,67.7,67.84,67.68,67.79,7035.0,67.7,67.84,67.68,67.79,7035.0
2016-01-19 10:50:00,67.89,68.01,67.79,67.85,3700.0,67.89,68.01,67.79,67.85,3700.0
2016-01-19 10:55:00,67.8,67.96,67.72,67.88,6725.0,67.8,67.96,67.72,67.88,6725.0
2016-01-19 11:00:00,67.85,67.97,67.76,67.82,19935.0,67.85,67.97,67.76,67.82,19935.0
2016-01-19 11:05:00,67.85,67.96,67.8,67.94,4573.0,67.85,67.96,67.8,67.94,4573.0
2016-01-19 11:10:00,67.89,67.96,67.79,67.88,4136.0,67.89,67.96,67.79,67.88,4136.0
2016-01-19 11:15:00,67.85,67.91,67.72,67.72,1600.0,67.85,67.91,67.72,67.72,1600.0
2016-01-19 11:20:00,67.77,67.83,67.67,67.74,8367.0,67.77,67.83,67.67,67.74,8367.0
2016-01-19 11:25:00,67.74,67.91,67.72,67.81,5700.0,67.74,67.91,67.72,67.81,5700.0
2016-01-19 11:30:00,67.86,68.08,67.84,67.95,14500.0,67.86,68.08,67.84,67.95,14500.0
2016-01-19 11:35:00,68.0,68.1,67.93,68.06,2743.0,68.0,68.1,67.93,68.06,2743.0
2016-01-19 11:40:00,68.07,68.36,68.05,68.27,71297.0,68.07,68.36,68.05,68.27,71297.0
2016-01-19 11:45:00,68.29,68.38,68.19,68.2,4243.0,68.29,68.38,68.19,68.2,4243.0
2016-01-19 11:50:00,68.18,68.32,68.13,68.19,5410.0,68.18,68.32,68.13,68.19,5410.0
2016-01-19 11:55:00,68.19,68.25,68.1,68.1,4437.0,68.19,68.25,68.1,68.1,4437.0
2016-01-19 12:00:00,68.11,68.11,68.0,68.02,9599.0,68.11,68.11,68.0,68.02,9599.0
2016-01-19 12:05:00,68.01,68.08,68.0,68.02,4458.0,68.01,68.08,68.0,68.02,4458.0
2016-01-19 12:10:00,68.0,68.21,68.0,68.2,7089.0,68.0,68.21,68.0,68.2,7089.0
2016-01-19 12:15:00,68.18,68.19,67.95,67.97,7337.0,68.18,68.19,67.95,67.97,7337.0
2016-01-19 12:20:00,67.97,67.99,67.82,67.95,3930.0,67.97,67.99,67.82,67.95,3930.0
2016-01-19 12:25:00,67.88,68.06,67.69,68.03,17275.0,67.88,68.06,67.69,68.03,17275.0
2016-01-19 12:30:00,68.05,68.06,67.98,68.03,2510.0,68.05,68.06,67.98,68.03,2510.0
2016-01-19 12:35:00,68.0,68.12,67.95,67.97,3743.0,68.0,68.12,67.95,67.97,3743.0
2016-01-19 12:40:00,68.0,68.06,67.97,67.97,2400.0,68.0,68.06,67.97,67.97,2400.0
2016-01-19 12:45:00,67.94,67.94,67.7,67.74,6025.0,67.94,67.94,67.7,67.74,6025.0
2016-01-19 12:50:00,67.72,67.78,67.68,67.75,13508.0,67.72,67.78,67.68,67.75,13508.0
2016-01-19 12:55:00,67.71,67.76,67.69,67.73,884.0,67.71,67.76,67.69,67.73,884.0
2016-01-19 13:00:00,67.73,67.74,67.61,67.67,3592.0,67.73,67.74,67.61,67.67,3592.0
2016-01-19 13:05:00,67.62,67.63,67.41,67.55,2900.0,67.62,67.63,67.41,67.55,2900.0
2016-01-19 13:10:00,67.58,67.66,67.58,67.6,1747.0,67.58,67.66,67.58,67.6,1747.0
2016-01-19 13:15:00,67.61,67.8,67.58,67.8,4291.0,67.61,67.8,67.58,67.8,4291.0
2016-01-19 13:20:00,67.77,67.9,67.77,67.84,2000.0,67.77,67.9,67.77,67.84,2000.0
2016-01-19 13:25:00,67.78,67.84,67.68,67.73,3066.0,67.78,67.84,67.68,67.73,3066.0
2016-01-19 13:30:00,67.7,67.7,67.57,67.67,4820.0,67.7,67.7,67.57,67.67,4820.0
2016-01-19 13:35:00,67.64,67.66,67.54,67.63,2450.0,67.64,67.66,67.54,67.63,2450.0
2016-01-19 13:40:00,67.59,67.59,67.5,67.5,800.0,67.59,67.59,67.5,67.5,800.0
2016-01-19 13:45:00,67.5,67.53,67.45,67.46,3200.0,67.5,67.53,67.45,67.46,3200.0
2016-01-19 13:50:00,67.49,67.49,67.3,67.35,3232.0,67.49,67.49,67.3,67.35,3232.0
2016-01-19 13:55:00,67.3,67.4,67.14,67.18,15700.0,67.3,67.4,67.14,67.18,15700.0
2016-01-19 14:00:00,67.22,67.23,66.9,66.96,5753.0,67.22,67.23,66.9,66.96,5753.0
2016-01-19 14:05:00,67.0,67.0,66.76,66.77,3000.0,67.0,67.0,66.76,66.77,3000.0
2016-01-19 14:10:00,66.78,66.82,66.65,66.74,3200.0,66.78,66.82,66.65,66.74,3200.0
2016-01-19 14:15:00,66.7,66.71,66.59,66.59,3672.0,66.7,66.71,66.59,66.59,3672.0
2016-01-19 14:20:00,66.57,66.61,66.5,66.58,5002.0,66.57,66.61,66.5,66.58,5002.0
2016-01-19 14:25:00,66.64,66.77,66.58,66.76,4034.0,66.64,66.77,66.58,66.76,4034.0
2016-01-19 14:30:00,66.79,66.84,66.79,66.83,2100.0,66.79,66.84,66.79,66.83,2100.0
2016-01-19 14:35:00,66.86,66.9,66.79,66.83,3923.0,66.86,66.9,66.79,66.83,3923.0
2016-01-19 14:40:00,66.81,66.86,66.54,66.54,5500.0,66.81,66.86,66.54,66.54,5500.0
2016-01-19 14:45:00,66.51,66.62,66.5,66.51,11790.0,66.51,66.62,66.5,66.51,11790.0
2016-01-19 14:50:00,66.49,66.56,66.42,66.5,5853.0,66.49,66.56,66.42,66.5,5853.0
2016-01-19 14:55:00,66.56,66.83,66.56,66.83,7114.0,66.56,66.83,66.56,66.83,7114.0
2016-01-19 15:00:00,66.82,66.87,66.61,66.78,19618.0,66.82,66.87,66.61,66.78,19618.0
2016-01-19 15:05:00,66.79,66.89,66.65,66.65,17592.0,66.79,66.89,66.65,66.65,17592.0
2016-01-19 15:10:00,66.69,66.73,66.61,66.64,5173.0,66.69,66.73,66.61,66.64,5173.0
2016-01-19 15:15:00,66.65,66.77,66.57,66.67,9300.0,66.65,66.77,66.57,66.67,9300.0
2016-01-19 15:20:00,66.67,66.85,66.67,66.73,7113.0,66.67,66.85,66.67,66.73,7113.0
2016-01-19 15:25:00,66.73,66.98,66.73,66.98,8500.0,66.73,66.98,66.73,66.98,8500.0
2016-01-19 15:30:00,66.93,67.07,66.92,67.03,7400.0,66.93,67.07,66.92,67.03,7400.0
2016-01-19 15:35:00,67.0,67.05,66.92,66.94,9824.0,67.0,67.05,66.92,66.94,9824.0
2016-01-19 15:40:00,66.94,67.04,66.85,66.96,20256.0,66.94,67.04,66.85,66.96,20256.0
2016-01-19 15:45:00,66.99,67.34,66.94,67.32,20233.0,66.99,67.34,66.94,67.32,20233.0
2016-01-19 15:50:00,67.31,67.33,67.16,67.19,21118.0,67.31,67.33,67.16,67.19,21118.0
2016-01-19 15:55:00,67.19,67.21,66.88,66.91,46620.0,67.19,67.21,66.88,66.91,46620.0
2016-01-20 09:30:00,66.2,66.54,66.01,66.22,15560.0,66.2,66.54,66.01,66.22,15560.0
2016-01-20 09:35:00,66.34,66.41,66.05,66.07,13033.0,66.34,66.41,66.05,66.07,13033.0
2016-01-20 09:40:00,66.13,66.17,65.54,65.73,41255.0,66.13,66.17,65.54,65.73,41255.0
2016-01-20 09:45:00,65.72,66.35,65.72,66.18,19000.0,65.72,66.35,65.72,66.18,19000.0
2016-01-20 09:50:00,66.22,66.22,65.98,66.1,3100.0,66.22,66.22,65.98,66.1,3100.0
2016-01-20 09:55:00,66.09,66.1,65.53,65.75,11225.0,66.09,66.1,65.53,65.75,11225.0
2016-01-20 10:00:00,65.73,65.79,65.43,65.43,4419.0,65.73,65.79,65.43,65.43,4419.0
2016-01-20 10:05:00,65.52,65.84,65.52,65.6,4831.0,65.52,65.84,65.52,65.6,4831.0
2016-01-20 10:10:00,65.6,65.8,65.47,65.58,11788.0,65.6,65.8,65.47,65.58,11788.0
2016-01-20 10:15:00,65.67,65.74,65.4,65.42,6913.0,65.67,65.74,65.4,65.42,6913.0
2016-01-20 10:20:00,65.48,65.9,65.4,65.8,33013.0,65.48,65.9,65.4,65.8,33013.0
2016-01-20 10:25:00,65.81,65.81,65.51,65.51,4820.0,65.81,65.81,65.51,65.51,4820.0
2016-01-20 10:30:00,65.49,65.56,65.16,65.26,8826.0,65.49,65.56,65.16,65.26,8826.0
2016-01-20 10:35:00,65.18,65.28,65.0,65.0,6160.0,65.18,65.28,65.0,65.0,6160.0
2016-01-20 10:40:00,65.01,65.1,65.0,65.06,12161.0,65.01,65.1,65.0,65.06,12161.0
2016-01-20 10:45:00,65.03,65.15,65.0,65.05,15784.0,65.03,65.15,65.0,65.05,15784.0
2016-01-20 10:50:00,65.1,65.13,65.0,65.0,4150.0,65.1,65.13,65.0,65.0,4150.0
2016-01-20 10:55:00,65.0,65.05,64.92,64.98,13484.0,65.0,65.05,64.92,64.98,13484.0
2016-01-20 11:00:00,64.93,64.96,64.76,64.76,6525.0,64.93,64.96,64.76,64.76,6525.0
2016-01-20 11:05:00,64.72,64.86,64.69,64.69,3634.0,64.72,64.86,64.69,64.69,3634.0
2016-01-20 11:10:00,64.67,65.0,64.67,64.87,21926.0,64.67,65.0,64.67,64.87,21926.0
2016-01-20 11:15:00,64.87,65.08,64.76,65.05,4119.0,64.87,65.08,64.76,65.05,4119.0
2016-01-20 11:20:00,65.07,65.15,64.92,64.94,4560.0,65.07,65.15,64.92,64.94,4560.0
2016-01-20 11:25:00,65.0,65.04,64.95,65.02,5203.0,65.0,65.04,64.95,65.02,5203.0
2016-01-20 11:30:00,65.01,65.15,65.0,65.01,9363.0,65.01,65.15,65.0,65.01,9363.0
2016-01-20 11:35:00,65.0,65.14,64.98,65.12,34200.0,65.0,65.14,64.98,65.12,34200.0
2016-01-20 11:40:00,65.06,65.38,65.05,65.22,24600.0,65.06,65.38,65.05,65.22,24600.0
2016-01-20 11:45:00,65.25,65.27,65.0,65.05,17740.0,65.25,65.27,65.0,65.05,17740.0
2016-01-20 11:50:00,65.0,65.04,64.95,65.01,3800.0,65.0,65.04,64.95,65.01,3800.0
2016-01-20 11:55:00,64.99,65.07,64.92,65.0,3049.0,64.99,65.07,64.92,65.0,3049.0
2016-01-20 12:00:00,65.05,65.19,65.05,65.08,2828.0,65.05,65.19,65.05,65.08,2828.0
2016-01-20 12:05:00,65.08,65.08,64.74,64.79,2390.0,65.08,65.08,64.74,64.79,2390.0
2016-01-20 12:10:00,64.79,64.81,64.64,64.75,3991.0,64.79,64.81,64.64,64.75,3991.0
2016-01-20 12:15:00,64.75,64.8,64.64,64.64,6610.0,64.75,64.8,64.64,64.64,6610.0
2016-01-20 12:20:00,64.61,64.61,64.37,64.51,8280.0,64.61,64.61,64.37,64.51,8280.0
2016-01-20 12:25:00,64.48,64.55,64.37,64.47,23301.0,64.48,64.55,64.37,64.47,23301.0
2016-01-20 12:30:00,64.51,64.53,64.3,64.3,21900.0,64.51,64.53,64.3,64.3,21900.0
2016-01-20 12:35:00,64.31,64.43,64.07,64.07,5754.0,64.31,64.43,64.07,64.07,5754.0
2016-01-20 12:40:00,64.06,64.14,63.86,63.9,8600.0,64.06,64.14,63.86,63.9,8600.0
2016-01-20 12:45:00,63.88,64.02,63.88,63.91,7735.0,63.88,64.02,63.88,63.91,7735.0
2016-01-20 12:50:00,63.95,64.06,63.84,64.02,25658.0,63.95,64.06,63.84,64.02,25658.0
2016-01-20 12:55:00,64.02,64.59,64.01,64.57,7423.0,64.02,64.59,64.01,64.57,7423.0
2016-01-20 13:00:00,64.65,64.75,64.51,64.73,22179.0,64.65,64.75,64.51,64.73,22179.0
2016-01-20 13:05:00,64.73,64.79,64.57,64.65,8647.0,64.73,64.79,64.57,64.65,8647.0
2016-01-20 13:10:00,64.65,64.73,64.56,64.67,6983.0,64.65,64.73,64.56,64.67,6983.0
2016-01-20 13:15:00,64.66,64.66,64.5,64.58,10576.0,64.66,64.66,64.5,64.58,10576.0
2016-01-20 13:20:00,64.53,64.84,64.52,64.81,5150.0,64.53,64.84,64.52,64.81,5150.0
2016-01-20 13:25:00,64.79,64.94,64.69,64.91,7096.0,64.79,64.94,64.69,64.91,7096.0
2016-01-20 13:30:00,64.9,65.0,64.85,64.95,5185.0,64.9,65.0,64.85,64.95,5185.0
2016-01-20 13:35:00,64.95,65.21,64.88,65.19,11000.0,64.95,65.21,64.88,65.19,11000.0
2016-01-20 13:40:00,65.17,65.39,65.06,65.33,32057.0,65.17,65.39,65.06,65.33,32057.0
2016-01-20 13:45:00,65.33,65.43,65.25,65.38,8833.0,65.33,65.43,65.25,65.38,8833.0
2016-01-20 13:50:00,65.35,65.5,65.24,65.4,32702.0,65.35,65.5,65.24,65.4,32702.0
2016-01-20 13:55:00,65.38,65.39,65.11,65.29,9600.0,65.38,65.39,65.11,65.29,9600.0
2016-01-20 14:00:00,65.29,65.29,65.1,65.1,6000.0,65.29,65.29,65.1,65.1,6000.0
2016-01-20 14:05:00,65.13,65.34,65.12,65.32,7989.0,65.13,65.34,65.12,65.32,7989.0
2016-01-20 14:10:00,65.32,65.65,65.04,65.58,36886.0,65.32,65.65,65.04,65.58,36886.0
2016-01-20 14:15:00,65.56,65.72,65.37,65.64,6505.0,65.56,65.72,65.37,65.64,6505.0
2016-01-20 14:20:00,65.63,65.77,65.42,65.51,10068.0,65.63,65.77,65.42,65.51,10068.0
2016-01-20 14:25:00,65.6,65.63,65.4,65.54,6636.0,65.6,65.63,65.4,65.54,6636.0
2016-01-20 14:30:00,65.59,65.6,65.26,65.38,10500.0,65.59,65.6,65.26,65.38,10500.0
2016-01-20 14:35:00,65.38,65.6,65.15,65.5,9545.0,65.38,65.6,65.15,65.5,9545.0
2016-01-20 14:40:00,65.52,65.61,65.41,65.44,2800.0,65.52,65.61,65.41,65.44,2800.0
2016-01-20 14:45:00,65.45,65.56,65.39,65.53,7658.0,65.45,65.56,65.39,65.53,7658.0
2016-01-20 14:50:00,65.51,65.93,65.51,65.93,7852.0,65.51,65.93,65.51,65.93,7852.0
2016-01-20 14:55:00,65.92,66.12,65.81,65.81,4400.0,65.92,66.12,65.81,65.81,4400.0
2016-01-20 15:00:00,65.84,65.9,65.63,65.81,8247.0,65.84,65.9,65.63,65.81,8247.0
2016-01-20 15:05:00,65.9,66.12,65.87,66.12,7005.0,65.9,66.12,65.87,66.12,7005.0
2016-01-20 15:10:00,66.13,66.24,66.06,66.18,10632.0,66.13,66.24,66.06,66.18,10632.0
2016-01-20 15:15:00,66.17,66.66,66.17,66.59,14500.0,66.17,66.66,66.17,66.59,14500.0
2016-01-20 15:20:00,66.67,67.0,66.6,66.85,21149.0,66.67,67.0,66.6,66.85,21149.0
2016-01-20 15:25:00,66.9,66.96,66.77,66.93,12873.0,66.9,66.96,66.77,66.93,12873.0
2016-01-20 15:30:00,66.91,66.95,66.64,66.64,7600.0,66.91,66.95,66.64,66.64,7600.0
2016-01-20 15:35:00,66.59,66.77,66.56,66.75,14133.0,66.59,66.77,66.56,66.75,14133.0
2016-01-20 15:40:00,66.77,66.77,66.48,66.52,8035.0,66.77,66.77,66.48,66.52,8035.0
2016-01-20 15:45:00,66.48,66.51,66.31,66.37,16599.0,66.48,66.51,66.31,66.37,16599.0
2016-01-20 15:50:00,66.36,66.62,66.35,66.61,20297.0,66.36,66.62,66.35,66.61,20297.0
2016-01-20 15:55:00,66.57,66.6,66.41,66.41,30332.0,66.57,66.6,66.41,66.41,30332.0
2016-01-21 09:30:00,66.71,67.02,66.12,66.4,15514.0,66.71,67.02,66.12,66.4,15514.0
2016-01-21 09:35:00,66.39,66.6,66.01,66.01,15115.0,66.39,66.6,66.01,66.01,15115.0
2016-01-21 09:40:00,66.13,66.34,65.97,66.09,10250.0,66.13,66.34,65.97,66.09,10250.0
2016-01-21 09:45:00,65.98,65.99,65.52,65.73,7162.0,65.98,65.99,65.52,65.73,7162.0
2016-01-21 09:50:00,65.84,66.21,65.68,66.21,6500.0,65.84,66.21,65.68,66.21,6500.0
2016-01-21 09:55:00,66.26,66.5,66.16,66.29,6681.0,66.26,66.5,66.16,66.29,6681.0
2016-01-21 10:00:00,66.39,66.79,66.29,66.66,13270.0,66.39,66.79,66.29,66.66,13270.0
2016-01-21 10:05:00,66.79,66.89,66.49,66.56,5908.0,66.79,66.89,66.49,66.56,5908.0
2016-01-21 10:10:00,66.64,66.73,66.43,66.68,16857.0,66.64,66.73,66.43,66.68,16857.0
2016-01-21 10:15:00,66.65,66.66,66.44,66.53,2700.0,66.65,66.66,66.44,66.53,2700.0
2016-01-21 10:20:00,66.5,66.7,66.2,66.21,3800.0,66.5,66.7,66.2,66.21,3800.0
2016-01-21 10:25:00,66.22,66.26,65.97,66.04,31408.0,66.22,66.26,65.97,66.04,31408.0
2016-01-21 10:30:00,66.1,66.33,65.92,66.33,5700.0,66.1,66.33,65.92,66.33,5700.0
2016-01-21 10:35:00,66.31,66.35,66.01,66.12,6000.0,66.31,66.35,66.01,66.12,6000.0
2016-01-21 10:40:00,66.09,66.21,66.09,66.19,2632.0,66.09,66.21,66.09,66.19,2632.0
2016-01-21 10:45:00,66.19,66.4,66.17,66.28,8845.0,66.19,66.4,66.17,66.28,8845.0
2016-01-21 10:50:00,66.3,66.56,66.19,66.55,5304.0,66.3,66.56,66.19,66.55,5304.0
2016-01-21 10:55:00,66.53,66.58,66.27,66.27,8665.0,66.53,66.58,66.27,66.27,8665.0
2016-01-21 11:00:00,66.27,66.32,65.89,66.12,20493.0,66.27,66.32,65.89,66.12,20493.0
2016-01-21 11:05:00,66.12,66.45,66.12,66.34,7210.0,66.12,66.45,66.12,66.34,7210.0
2016-01-21 11:10:00,66.34,66.42,66.26,66.26,2500.0,66.34,66.42,66.26,66.26,2500.0
2016-01-21 11:15:00,66.27,66.29,66.03,66.09,11549.0,66.27,66.29,66.03,66.09,11549.0
2016-01-21 11:20:00,65.98,66.09,65.9,66.03,6550.0,65.98,66.09,65.9,66.03,6550.0
2016-01-21 11:25:00,66.03,66.15,65.91,66.06,85347.0,66.03,66.15,65.91,66.06,85347.0
2016-01-21 11:30:00,66.15,66.32,66.07,66.11,3955.0,66.15,66.32,66.07,66.11,3955.0
2016-01-21 11:35:00,66.14,66.52,66.14,66.52,5332.0,66.14,66.52,66.14,66.52,5332.0
2016-01-21 11:40:00,66.54,66.57,66.31,66.33,3145.0,66.54,66.57,66.31,66.33,3145.0
2016-01-21 11:45:00,66.36,66.67,66.35,66.67,4600.0,66.36,66.67,66.35,66.67,4600.0
2016-01-21 11:50:00,66.64,66.74,66.39,66.39,5856.0,66.64,66.74,66.39,66.39,5856.0
2016-01-21 11:55:00,66.43,66.92,66.39,66.92,81758.0,66.43,66.92,66.39,66.92,81758.0
2016-01-21 12:00:00,66.93,67.16,66.92,67.16,4353.0,66.93,67.16,66.92,67.16,4353.0
2016-01-21 12:05:00,67.16,67.24,67.16,67.17,2500.0,67.16,67.24,67.16,67.17,2500.0
2016-01-21 12:10:00,67.21,67.21,66.97,67.04,2378.0,67.21,67.21,66.97,67.04,2378.0
2016-01-21 12:15:00,66.99,67.08,66.86,66.95,7999.0,66.99,67.08,66.86,66.95,7999.0
2016-01-21 12:20:00,66.88,66.93,66.64,66.64,2600.0,66.88,66.93,66.64,66.64,2600.0
2016-01-21 12:25:00,66.74,66.79,66.51,66.61,16769.0,66.74,66.79,66.51,66.61,16769.0
2016-01-21 12:30:00,66.66,66.8,66.65,66.65,7383.0,66.66,66.8,66.65,66.65,7383.0
2016-01-21 12:35:00,66.7,66.78,66.55,66.57,6253.0,66.7,66.78,66.55,66.57,6253.0
2016-01-21 12:40:00,66.61,66.69,66.52,66.56,2600.0,66.61,66.69,66.52,66.56,2600.0
2016-01-21 12:45:00,66.49,66.58,66.45,66.48,2800.0,66.49,66.58,66.45,66.48,2800.0
2016-01-21 12:50:00,66.53,66.6,66.45,66.49,3000.0,66.53,66.6,66.45,66.49,3000.0
2016-01-21 12:55:00,66.47,66.47,66.2,66.3,11962.0,66.47,66.47,66.2,66.3,11962.0
2016-01-21 13:00:00,66.3,66.59,66.3,66.59,1900.0,66.3,66.59,66.3,66.59,1900.0
2016-01-21 13:05:00,66.57,66.8,66.55,66.68,2700.0,66.57,66.8,66.55,66.68,2700.0
2016-01-21 13:10:00,66.72,66.76,66.45,66.45,2575.0,66.72,66.76,66.45,66.45,2575.0
2016-01-21 13:15:00,66.4,66.61,66.4,66.45,7040.0,66.4,66.61,66.4,66.45,7040.0
2016-01-21 13:20:00,66.45,66.45,66.18,66.26,3353.0,66.45,66.45,66.18,66.26,3353.0
2016-01-21 13:25:00,66.23,66.37,66.14,66.14,3500.0,66.23,66.37,66.14,66.14,3500.0
2016-01-21 13:30:00,66.15,66.29,65.71,65.76,19483.0,66.15,66.29,65.71,65.76,19483.0
2016-01-21 13:35:00,65.72,66.01,65.71,65.9,5344.0,65.72,66.01,65.71,65.9,5344.0
2016-01-21 13:40:00,65.92,66.05,65.84,65.92,4333.0,65.92,66.05,65.84,65.92,4333.0
2016-01-21 13:45:00,65.85,66.0,65.85,65.94,11160.0,65.85,66.0,65.85,65.94,11160.0
2016-01-21 13:50:00,65.92,66.0,65.79,66.0,7324.0,65.92,66.0,65.79,66.0,7324.0
2016-01-21 13:55:00,66.0,66.04,65.89,65.91,4100.0,66.0,66.04,65.89,65.91,4100.0
2016-01-21 14:00:00,65.97,66.1,65.81,66.06,45300.0,65.97,66.1,65.81,66.06,45300.0
2016-01-21 14:05:00,66.05,66.05,65.85,65.85,3728.0,66.05,66.05,65.85,65.85,3728.0
2016-01-21 14:10:00,65.81,65.81,65.48,65.56,3699.0,65.81,65.81,65.48,65.56,3699.0
2016-01-21 14:15:00,65.44,65.56,65.44,65.51,3542.0,65.44,65.56,65.44,65.51,3542.0
2016-01-21 14:20:00,65.57,65.6,65.39,65.41,4300.0,65.57,65.6,65.39,65.41,4300.0
2016-01-21 14:25:00,65.48,65.7,65.41,65.67,5434.0,65.48,65.7,65.41,65.67,5434.0
2016-01-21 14:30:00,65.7,66.01,65.7,65.78,4100.0,65.7,66.01,65.7,65.78,4100.0
2016-01-21 14:35:00,65.82,66.07,65.79,65.88,38200.0,65.82,66.07,65.79,65.88,38200.0
2016-01-21 14:40:00,65.87,66.01,65.86,65.94,5002.0,65.87,66.01,65.86,65.94,5002.0
2016-01-21 14:45:00,65.91,66.01,65.68,65.68,7163.0,65.91,66.01,65.68,65.68,7163.0
2016-01-21 14:50:00,65.73,66.05,65.73,66.01,14575.0,65.73,66.05,65.73,66.01,14575.0
2016-01-21 14:55:00,66.02,66.17,65.85,65.91,23246.0,66.02,66.17,65.85,65.91,23246.0
2016-01-21 15:00:00,65.95,65.96,65.74,65.75,3400.0,65.95,65.96,65.74,65.75,3400.0
2016-01-21 15:05:00,65.71,65.76,65.59,65.67,6850.0,65.71,65.76,65.59,65.67,6850.0
2016-01-21 15:10:00,65.66,65.9,65.66,65.85,6428.0,65.66,65.9,65.66,65.85,6428.0
2016-01-21 15:15:00,65.82,65.82,65.57,65.66,10710.0,65.82,65.82,65.57,65.66,10710.0
2016-01-21 15:20:00,65.6,65.65,65.53,65.62,4895.0,65.6,65.65,65.53,65.62,4895.0
2016-01-21 15:25:00,65.62,65.78,65.62,65.63,4175.0,65.62,65.78,65.62,65.63,4175.0
2016-01-21 15:30:00,65.7,65.98,65.67,65.93,9943.0,65.7,65.98,65.67,65.93,9943.0
2016-01-21 15:35:00,65.93,65.94,65.82,65.82,8820.0,65.93,65.94,65.82,65.82,8820.0
2016-01-21 15:40:00,65.8,65.94,65.77,65.88,9855.0,65.8,65.94,65.77,65.88,9855.0
2016-01-21 15:45:00,65.9,65.9,65.6,65.67,10867.0,65.9,65.9,65.6,65.67,10867.0
2016-01-21 15:50:00,65.61,65.71,65.6,65.66,16496.0,65.61,65.71,65.6,65.66,16496.0
2016-01-21 15:55:00,65.7,65.77,65.57,65.63,30031.0,65.7,65.77,65.57,65.63,30031.0
2016-01-22 09:30:00,66.01,66.09,63.66,65.67,10485.0,66.01,66.09,63.66,65.67,10485.0
2016-01-22 09:35:00,65.43,66.01,65.38,65.92,13300.0,65.43,66.01,65.38,65.92,13300.0
2016-01-22 09:40:00,65.82,66.01,65.67,65.84,94095.0,65.82,66.01,65.67,65.84,94095.0
2016-01-22 09:45:00,65.87,65.91,65.75,65.88,12827.0,65.87,65.91,65.75,65.88,12827.0
2016-01-22 09:50:00,65.91,65.95,65.84,65.85,8498.0,65.91,65.95,65.84,65.85,8498.0
2016-01-22 09:55:00,65.89,66.01,65.82,65.87,38998.0,65.89,66.01,65.82,65.87,38998.0
2016-01-22 10:00:00,65.85,65.88,65.65,65.81,10572.0,65.85,65.88,65.65,65.81,10572.0
2016-01-22 10:05:00,65.81,65.88,65.74,65.86,8060.0,65.81,65.88,65.74,65.86,8060.0
2016-01-22 10:10:00,65.87,65.94,65.75,65.82,9519.0,65.87,65.94,65.75,65.82,9519.0
2016-01-22 10:15:00,65.82,65.94,65.69,65.87,17810.0,65.82,65.94,65.69,65.87,17810.0
2016-01-22 10:20:00,65.72,66.06,65.72,66.06,6650.0,65.72,66.06,65.72,66.06,6650.0
2016-01-22 10:25:00,66.06,66.06,65.83,65.95,4300.0,66.06,66.06,65.83,65.95,4300.0
2016-01-22 10:30:00,66.06,66.15,65.95,66.09,4746.0,66.06,66.15,65.95,66.09,4746.0
2016-01-22 10:35:00,66.12,66.21,65.95,65.99,8128.0,66.12,66.21,65.95,65.99,8128.0
2016-01-22 10:40:00,66.01,66.15,66.01,66.04,8320.0,66.01,66.15,66.01,66.04,8320.0
2016-01-22 10:45:00,66.02,66.14,65.92,66.1,6200.0,66.02,66.14,65.92,66.1,6200.0
2016-01-22 10:50:00,66.15,66.18,66.04,66.07,6400.0,66.15,66.18,66.04,66.07,6400.0
2016-01-22 10:55:00,66.1,66.13,66.03,66.07,6800.0,66.1,66.13,66.03,66.07,6800.0
2016-01-22 11:00:00,66.14,66.17,65.98,65.98,6247.0,66.14,66.17,65.98,65.98,6247.0
2016-01-22 11:05:00,65.97,66.11,65.97,66.05,3932.0,65.97,66.11,65.97,66.05,3932.0
2016-01-22 11:10:00,66.03,66.11,66.0,66.05,3120.0,66.03,66.11,66.0,66.05,3120.0
2016-01-22 11:15:00,66.07,66.14,66.02,66.03,13110.0,66.07,66.14,66.02,66.03,13110.0
2016-01-22 11:20:00,66.02,66.15,65.99,66.04,10684.0,66.02,66.15,65.99,66.04,10684.0
2016-01-22 11:25:00,66.01,66.17,66.01,66.09,9133.0,66.01,66.17,66.01,66.09,9133.0
2016-01-22 11:30:00,66.12,66.22,66.09,66.09,6034.0,66.12,66.22,66.09,66.09,6034.0
2016-01-22 11:35:00,66.12,66.12,66.02,66.02,9673.0,66.12,66.12,66.02,66.02,9673.0
2016-01-22 11:40:00,66.08,66.12,65.97,66.0,13853.0,66.08,66.12,65.97,66.0,13853.0
2016-01-22 11:45:00,65.99,66.06,65.9,65.94,3557.0,65.99,66.06,65.9,65.94,3557.0
2016-01-22 11:50:00,65.92,66.05,65.92,65.93,14627.0,65.92,66.05,65.92,65.93,14627.0
2016-01-22 11:55:00,65.91,66.0,65.88,65.88,7982.0,65.91,66.0,65.88,65.88,7982.0
2016-01-22 12:00:00,65.87,66.0,65.82,65.93,6705.0,65.87,66.0,65.82,65.93,6705.0
2016-01-22 12:05:00,65.97,66.03,65.93,65.93,10400.0,65.97,66.03,65.93,65.93,10400.0
2016-01-22 12:10:00,65.96,65.99,65.91,65.95,8000.0,65.96,65.99,65.91,65.95,8000.0
2016-01-22 12:15:00,65.95,65.95,65.75,65.77,52205.0,65.95,65.95,65.75,65.77,52205.0
2016-01-22 12:20:00,65.8,65.86,65.76,65.82,6000.0,65.8,65.86,65.76,65.82,6000.0
2016-01-22 12:25:00,65.87,65.9,65.74,65.83,7671.0,65.87,65.9,65.74,65.83,7671.0
2016-01-22 12:30:00,65.87,65.89,65.82,65.82,2700.0,65.87,65.89,65.82,65.82,2700.0
2016-01-22 12:35:00,65.82,65.88,65.81,65.88,9273.0,65.82,65.88,65.81,65.88,9273.0
2016-01-22 12:40:00,65.9,65.92,65.8,65.81,4466.0,65.9,65.92,65.8,65.81,4466.0
2016-01-22 12:45:00,65.81,65.83,65.78,65.82,4900.0,65.81,65.83,65.78,65.82,4900.0
2016-01-22 12:50:00,65.84,65.92,65.83,65.9,8300.0,65.84,65.92,65.83,65.9,8300.0
2016-01-22 12:55:00,65.91,65.91,65.81,65.88,10054.0,65.91,65.91,65.81,65.88,10054.0
2016-01-22 13:00:00,65.86,65.86,65.7,65.7,10672.0,65.86,65.86,65.7,65.7,10672.0
2016-01-22 13:05:00,65.67,65.83,65.66,65.78,9147.0,65.67,65.83,65.66,65.78,9147.0
2016-01-22 13:10:00,65.82,65.84,65.71,65.82,10086.0,65.82,65.84,65.71,65.82,10086.0
2016-01-22 13:15:00,65.82,65.83,65.73,65.79,8788.0,65.82,65.83,65.73,65.79,8788.0
2016-01-22 13:20:00,65.8,65.81,65.76,65.8,6469.0,65.8,65.81,65.76,65.8,6469.0
2016-01-22 13:25:00,65.8,65.8,65.68,65.7,5377.0,65.8,65.8,65.68,65.7,5377.0
2016-01-22 13:30:00,65.7,65.7,65.61,65.67,10005.0,65.7,65.7,65.61,65.67,10005.0
2016-01-22 13:35:00,65.67,65.7,65.6,65.66,6792.0,65.67,65.7,65.6,65.66,6792.0
2016-01-22 13:40:00,65.65,65.69,65.57,65.6,19257.0,65.65,65.69,65.57,65.6,19257.0
2016-01-22 13:45:00,65.62,65.66,65.61,65.63,4900.0,65.62,65.66,65.61,65.63,4900.0
2016-01-22 13:50:00,65.61,65.65,65.56,65.61,12823.0,65.61,65.65,65.56,65.61,12823.0
2016-01-22 13:55:00,65.64,65.64,65.58,65.6,12415.0,65.64,65.64,65.58,65.6,12415.0
2016-01-22 14:00:00,65.6,65.64,65.56,65.58,70067.0,65.6,65.64,65.56,65.58,70067.0
2016-01-22 14:05:00,65.59,65.62,65.58,65.59,17405.0,65.59,65.62,65.58,65.59,17405.0
2016-01-22 14:10:00,65.59,65.67,65.56,65.66,225502.0,65.59,65.67,65.56,65.66,225502.0
2016-01-22 14:15:00,65.67,65.76,65.66,65.76,13594.0,65.67,65.76,65.66,65.76,13594.0
2016-01-22 14:20:00,65.74,65.78,65.68,65.75,11213.0,65.74,65.78,65.68,65.75,11213.0
2016-01-22 14:25:00,65.75,65.88,65.74,65.84,5524.0,65.75,65.88,65.74,65.84,5524.0
2016-01-22 14:30:00,65.84,65.93,65.79,65.83,11492.0,65.84,65.93,65.79,65.83,11492.0
2016-01-22 14:35:00,65.85,65.9,65.78,65.81,11400.0,65.85,65.9,65.78,65.81,11400.0
2016-01-22 14:40:00,65.8,65.92,65.76,65.91,13600.0,65.8,65.92,65.76,65.91,13600.0
2016-01-22 14:45:00,65.89,66.03,65.89,65.98,10600.0,65.89,66.03,65.89,65.98,10600.0
2016-01-22 14:50:00,65.97,66.03,65.89,65.98,13900.0,65.97,66.03,65.89,65.98,13900.0
2016-01-22 14:55:00,66.0,66.03,65.85,65.95,13844.0,66.0,66.03,65.85,65.95,13844.0
2016-01-22 15:00:00,65.93,66.02,65.83,66.02,14999.0,65.93,66.02,65.83,66.02,14999.0
2016-01-22 15:05:00,66.01,66.15,65.97,66.09,12771.0,66.01,66.15,65.97,66.09,12771.0
2016-01-22 15:10:00,66.06,66.14,65.99,66.14,13646.0,66.06,66.14,65.99,66.14,13646.0
2016-01-22 15:15:00,66.14,66.19,66.06,66.18,14050.0,66.14,66.19,66.06,66.18,14050.0
2016-01-22 15:20:00,66.17,66.33,66.14,66.28,17130.0,66.17,66.33,66.14,66.28,17130.0
2016-01-22 15:25:00,66.29,66.45,66.23,66.41,21490.0,66.29,66.45,66.23,66.41,21490.0
2016-01-22 15:30:00,66.41,66.43,66.3,66.3,19975.0,66.41,66.43,66.3,66.3,19975.0
2016-01-22 15:35:00,66.3,66.38,66.3,66.37,24093.0,66.3,66.38,66.3,66.37,24093.0
2016-01-22 15:40:00,66.37,66.37,66.33,66.34,22707.0,66.37,66.37,66.33,66.34,22707.0
2016-01-22 15:45:00,66.33,66.41,66.33,66.41,23553.0,66.33,66.41,66.33,66.41,23553.0
2016-01-22 15:50:00,66.47,66.47,66.29,66.31,159859.0,66.47,66.47,66.29,66.31,159859.0
2016-01-22 15:55:00,66.33,66.35,66.24,66.35,64581.0,66.33,66.35,66.24,66.35,64581.0
2016-01-25 09:30:00,66.18,66.71,66.16,66.48,11186.0,66.18,66.71,66.16,66.48,11186.0
2016-01-25 09:35:00,66.48,66.56,66.3,66.56,2953.0,66.48,66.56,66.3,66.56,2953.0
2016-01-25 09:40:00,66.73,66.73,66.5,66.5,4620.0,66.73,66.73,66.5,66.5,4620.0
2016-01-25 09:45:00,66.47,66.69,66.47,66.49,6800.0,66.47,66.69,66.47,66.49,6800.0
2016-01-25 09:50:00,66.56,66.58,66.39,66.49,9455.0,66.56,66.58,66.39,66.49,9455.0
2016-01-25 09:55:00,66.46,66.48,66.23,66.23,3876.0,66.46,66.48,66.23,66.23,3876.0
2016-01-25 10:00:00,66.23,66.5,66.18,66.49,3200.0,66.23,66.5,66.18,66.49,3200.0
2016-01-25 10:05:00,66.58,66.58,66.4,66.48,4300.0,66.58,66.58,66.4,66.48,4300.0
2016-01-25 10:10:00,66.49,66.49,66.36,66.38,2000.0,66.49,66.49,66.36,66.38,2000.0
2016-01-25 10:15:00,66.38,66.51,66.31,66.31,8850.0,66.38,66.51,66.31,66.31,8850.0
2016-01-25 10:20:00,66.31,66.36,66.22,66.3,5300.0,66.31,66.36,66.22,66.3,5300.0
2016-01-25 10:25:00,66.26,66.34,66.13,66.22,6400.0,66.26,66.34,66.13,66.22,6400.0
2016-01-25 10:30:00,66.22,66.27,66.19,66.23,12135.0,66.22,66.27,66.19,66.23,12135.0
2016-01-25 10:35:00,66.17,66.25,66.17,66.25,2650.0,66.17,66.25,66.17,66.25,2650.0
2016-01-25 10:40:00,66.26,66.27,66.2,66.25,4200.0,66.26,66.27,66.2,66.25,4200.0
2016-01-25 10:45:00,66.26,66.27,66.17,66.25,7011.0,66.26,66.27,66.17,66.25,7011.0
2016-01-25 10:50:00,66.23,66.26,66.2,66.2,5400.0,66.23,66.26,66.2,66.2,5400.0
2016-01-25 10:55:00,66.21,66.27,66.18,66.22,5800.0,66.21,66.27,66.18,66.22,5800.0
2016-01-25 11:00:00,66.19,66.27,66.15,66.26,7100.0,66.19,66.27,66.15,66.26,7100.0
2016-01-25 11:05:00,66.26,66.3,66.17,66.25,4100.0,66.26,66.3,66.17,66.25,4100.0
2016-01-25 11:10:00,66.26,66.32,66.2,66.26,9600.0,66.26,66.32,66.2,66.26,9600.0
2016-01-25 11:15:00,66.29,66.33,66.23,66.27,9703.0,66.29,66.33,66.23,66.27,9703.0
2016-01-25 11:20:00,66.29,66.33,66.25,66.3,6000.0,66.29,66.33,66.25,66.3,6000.0
2016-01-25 11:25:00,66.32,66.36,66.3,66.32,6836.0,66.32,66.36,66.3,66.32,6836.0
2016-01-25 11:30:00,66.34,66.34,66.26,66.28,2800.0,66.34,66.34,66.26,66.28,2800.0
2016-01-25 11:35:00,66.24,66.42,66.24,66.42,3400.0,66.24,66.42,66.24,66.42,3400.0
2016-01-25 11:40:00,66.46,66.51,66.33,66.33,9100.0,66.46,66.51,66.33,66.33,9100.0
2016-01-25 11:45:00,66.3,66.53,66.28,66.5,4192.0,66.3,66.53,66.28,66.5,4192.0
2016-01-25 11:50:00,66.51,66.68,66.48,66.64,5100.0,66.51,66.68,66.48,66.64,5100.0
2016-01-25 11:55:00,66.69,66.69,66.63,66.63,4666.0,66.69,66.69,66.63,66.63,4666.0
2016-01-25 12:00:00,66.67,66.67,66.48,66.5,3300.0,66.67,66.67,66.48,66.5,3300.0
2016-01-25 12:05:00,66.52,66.55,66.48,66.51,9192.0,66.52,66.55,66.48,66.51,9192.0
2016-01-25 12:10:00,66.54,66.56,66.47,66.52,3400.0,66.54,66.56,66.47,66.52,3400.0
2016-01-25 12:15:00,66.53,66.56,66.48,66.51,4100.0,66.53,66.56,66.48,66.51,4100.0
2016-01-25 12:20:00,66.51,66.54,66.49,66.5,4100.0,66.51,66.54,66.49,66.5,4100.0
2016-01-25 12:25:00,66.53,66.53,66.41,66.43,6600.0,66.53,66.53,66.41,66.43,6600.0
2016-01-25 12:30:00,66.47,66.5,66.42,66.49,4027.0,66.47,66.5,66.42,66.49,4027.0
2016-01-25 12:35:00,66.48,66.48,66.38,66.43,3850.0,66.48,66.48,66.38,66.43,3850.0
2016-01-25 12:40:00,66.43,66.47,66.42,66.42,6479.0,66.43,66.47,66.42,66.42,6479.0
2016-01-25 12:45:00,66.44,66.44,66.4,66.41,1800.0,66.44,66.44,66.4,66.41,1800.0
2016-01-25 12:50:00,66.41,66.44,66.39,66.43,5400.0,66.41,66.44,66.39,66.43,5400.0
2016-01-25 12:55:00,66.43,66.45,66.38,66.4,13100.0,66.43,66.45,66.38,66.4,13100.0
2016-01-25 13:00:00,66.44,66.51,66.39,66.47,8937.0,66.44,66.51,66.39,66.47,8937.0
2016-01-25 13:05:00,66.5,66.55,66.42,66.42,6699.0,66.5,66.55,66.42,66.42,6699.0
2016-01-25 13:10:00,66.45,66.45,66.31,66.41,3900.0,66.45,66.45,66.31,66.41,3900.0
2016-01-25 13:15:00,66.43,66.48,66.34,66.34,2500.0,66.43,66.48,66.34,66.34,2500.0
2016-01-25 13:20:00,66.38,66.45,66.36,66.43,6652.0,66.38,66.45,66.36,66.43,6652.0
2016-01-25 13:25:00,66.44,66.45,66.36,66.43,3200.0,66.44,66.45,66.36,66.43,3200.0
2016-01-25 13:30:00,66.44,66.46,66.34,66.34,5100.0,66.44,66.46,66.34,66.34,5100.0
2016-01-25 13:35:00,66.33,66.38,66.12,66.12,13077.0,66.33,66.38,66.12,66.12,13077.0
2016-01-25 13:40:00,66.15,66.16,66.06,66.08,5204.0,66.15,66.16,66.06,66.08,5204.0
2016-01-25 13:45:00,66.07,66.12,66.04,66.05,5200.0,66.07,66.12,66.04,66.05,5200.0
2016-01-25 13:50:00,66.05,66.05,65.85,65.85,7000.0,66.05,66.05,65.85,65.85,7000.0
2016-01-25 13:55:00,65.87,65.95,65.76,65.92,13260.0,65.87,65.95,65.76,65.92,13260.0
2016-01-25 14:00:00,65.95,66.02,65.89,65.99,13100.0,65.95,66.02,65.89,65.99,13100.0
2016-01-25 14:05:00,66.0,66.02,65.94,65.97,5400.0,66.0,66.02,65.94,65.97,5400.0
2016-01-25 14:10:00,65.96,65.99,65.9,65.96,5892.0,65.96,65.99,65.9,65.96,5892.0
2016-01-25 14:15:00,65.98,66.01,65.97,65.97,6272.0,65.98,66.01,65.97,65.97,6272.0
2016-01-25 14:20:00,65.97,66.0,65.89,65.91,9697.0,65.97,66.0,65.89,65.91,9697.0
2016-01-25 14:25:00,65.94,66.0,65.89,66.0,22500.0,65.94,66.0,65.89,66.0,22500.0
2016-01-25 14:30:00,66.02,66.11,66.01,66.09,2300.0,66.02,66.11,66.01,66.09,2300.0
2016-01-25 14:35:00,66.09,66.3,65.98,66.22,16840.0,66.09,66.3,65.98,66.22,16840.0
2016-01-25 14:40:00,66.2,66.21,66.07,66.07,7775.0,66.2,66.21,66.07,66.07,7775.0
2016-01-25 14:45:00,66.1,66.13,65.91,65.91,18108.0,66.1,66.13,65.91,65.91,18108.0
2016-01-25 14:50:00,65.91,66.13,65.91,66.13,3083.0,65.91,66.13,65.91,66.13,3083.0
2016-01-25 14:55:00,66.15,66.39,66.15,66.39,9087.0,66.15,66.39,66.15,66.39,9087.0
2016-01-25 15:00:00,66.39,66.43,66.29,66.29,16408.0,66.39,66.43,66.29,66.29,16408.0
2016-01-25 15:05:00,66.29,66.29,66.13,66.13,10075.0,66.29,66.29,66.13,66.13,10075.0
2016-01-25 15:10:00,66.1,66.12,65.95,65.98,10500.0,66.1,66.12,65.95,65.98,10500.0
2016-01-25 15:15:00,66.0,66.01,65.84,65.89,8510.0,66.0,66.01,65.84,65.89,8510.0
2016-01-25 15:20:00,65.88,65.88,65.57,65.58,13500.0,65.88,65.88,65.57,65.58,13500.0
2016-01-25 15:25:00,65.57,65.92,65.57,65.87,20800.0,65.57,65.92,65.57,65.87,20800.0
2016-01-25 15:30:00,65.85,65.88,65.74,65.74,17284.0,65.85,65.88,65.74,65.74,17284.0
2016-01-25 15:35:00,65.74,65.8,65.6,65.78,13450.0,65.74,65.8,65.6,65.78,13450.0
2016-01-25 15:40:00,65.79,65.87,65.78,65.82,13339.0,65.79,65.87,65.78,65.82,13339.0
2016-01-25 15:45:00,65.82,65.86,65.7,65.82,10015.0,65.82,65.86,65.7,65.82,10015.0
2016-01-25 15:50:00,65.87,65.93,65.76,65.79,18098.0,65.87,65.93,65.76,65.79,18098.0
2016-01-25 15:55:00,65.77,65.9,65.72,65.87,34650.0,65.77,65.9,65.72,65.87,34650.0
2016-01-26 09:30:00,66.04,66.3,65.95,65.95,3721.0,66.04,66.3,65.95,65.95,3721.0
2016-01-26 09:35:00,66.02,66.08,65.95,66.05,2300.0,66.02,66.08,65.95,66.05,2300.0
2016-01-26 09:40:00,66.01,66.33,66.01,66.27,3080.0,66.01,66.33,66.01,66.27,3080.0
2016-01-26 09:45:00,66.48,66.49,65.96,65.97,3200.0,66.48,66.49,65.96,65.97,3200.0
2016-01-26 09:50:00,65.9,65.9,65.47,65.59,4200.0,65.9,65.9,65.47,65.59,4200.0
2016-01-26 09:55:00,65.62,65.67,65.26,65.27,7900.0,65.62,65.67,65.26,65.27,7900.0
2016-01-26 10:00:00,65.34,65.74,65.26,65.69,6875.0,65.34,65.74,65.26,65.69,6875.0
2016-01-26 10:05:00,65.79,65.97,65.7,65.89,6991.0,65.79,65.97,65.7,65.89,6991.0
2016-01-26 10:10:00,65.88,66.14,65.78,65.81,10796.0,65.88,66.14,65.78,65.81,10796.0
2016-01-26 10:15:00,65.88,66.1,65.75,65.94,4220.0,65.88,66.1,65.75,65.94,4220.0
2016-01-26 10:20:00,66.02,66.11,65.9,65.9,4000.0,66.02,66.11,65.9,65.9,4000.0
2016-01-26 10:25:00,65.99,66.09,65.76,65.77,8911.0,65.99,66.09,65.76,65.77,8911.0
2016-01-26 10:30:00,65.77,65.79,65.65,65.77,3600.0,65.77,65.79,65.65,65.77,3600.0
2016-01-26 10:35:00,65.85,65.94,65.59,65.92,12139.0,65.85,65.94,65.59,65.92,12139.0
2016-01-26 10:40:00,65.95,66.0,65.78,65.89,3862.0,65.95,66.0,65.78,65.89,3862.0
2016-01-26 10:45:00,65.97,65.97,65.74,65.75,3900.0,65.97,65.97,65.74,65.75,3900.0
2016-01-26 10:50:00,65.75,65.75,65.52,65.57,5750.0,65.75,65.75,65.52,65.57,5750.0
2016-01-26 10:55:00,65.58,65.62,65.45,65.52,2522.0,65.58,65.62,65.45,65.52,2522.0
2016-01-26 11:00:00,65.55,65.76,65.48,65.7,9305.0,65.55,65.76,65.48,65.7,9305.0
2016-01-26 11:05:00,65.7,65.76,65.52,65.59,5000.0,65.7,65.76,65.52,65.59,5000.0
2016-01-26 11:10:00,65.58,65.63,65.56,65.6,5500.0,65.58,65.63,65.56,65.6,5500.0
2016-01-26 11:15:00,65.58,65.66,65.56,65.63,4800.0,65.58,65.66,65.56,65.63,4800.0
2016-01-26 11:20:00,65.63,65.63,65.47,65.59,5099.0,65.63,65.63,65.47,65.59,5099.0
2016-01-26 11:25:00,65.59,65.83,65.56,65.78,4000.0,65.59,65.83,65.56,65.78,4000.0
2016-01-26 11:30:00,65.77,65.77,65.57,65.57,5050.0,65.77,65.77,65.57,65.57,5050.0
2016-01-26 11:35:00,65.57,65.61,65.44,65.49,4250.0,65.57,65.61,65.44,65.49,4250.0
2016-01-26 11:40:00,65.53,65.57,65.45,65.54,5000.0,65.53,65.57,65.45,65.54,5000.0
2016-01-26 11:45:00,65.59,65.59,65.42,65.43,4170.0,65.59,65.59,65.42,65.43,4170.0
2016-01-26 11:50:00,65.5,65.59,65.47,65.55,7302.0,65.5,65.59,65.47,65.55,7302.0
2016-01-26 11:55:00,65.56,65.58,65.49,65.49,4450.0,65.56,65.58,65.49,65.49,4450.0
2016-01-26 12:00:00,65.51,65.78,65.5,65.77,6400.0,65.51,65.78,65.5,65.77,6400.0
2016-01-26 12:05:00,65.81,65.83,65.71,65.75,5470.0,65.81,65.83,65.71,65.75,5470.0
2016-01-26 12:10:00,65.76,65.76,65.59,65.68,7728.0,65.76,65.76,65.59,65.68,7728.0
2016-01-26 12:15:00,65.66,65.93,65.66,65.93,6000.0,65.66,65.93,65.66,65.93,6000.0
2016-01-26 12:20:00,65.99,65.99,65.77,65.88,5620.0,65.99,65.99,65.77,65.88,5620.0
2016-01-26 12:25:00,65.88,65.9,65.75,65.78,7600.0,65.88,65.9,65.75,65.78,7600.0
2016-01-26 12:30:00,65.8,65.85,65.77,65.79,6700.0,65.8,65.85,65.77,65.79,6700.0
2016-01-26 12:35:00,65.82,65.84,65.77,65.81,4600.0,65.82,65.84,65.77,65.81,4600.0
2016-01-26 12:40:00,65.81,65.87,65.78,65.8,6500.0,65.81,65.87,65.78,65.8,6500.0
2016-01-26 12:45:00,65.82,65.85,65.74,65.74,5600.0,65.82,65.85,65.74,65.74,5600.0
2016-01-26 12:50:00,65.79,65.8,65.65,65.68,7514.0,65.79,65.8,65.65,65.68,7514.0
2016-01-26 12:55:00,65.68,65.77,65.68,65.71,7344.0,65.68,65.77,65.68,65.71,7344.0
2016-01-26 13:00:00,65.71,65.94,65.69,65.91,5018.0,65.71,65.94,65.69,65.91,5018.0
2016-01-26 13:05:00,65.89,65.89,65.77,65.84,4195.0,65.89,65.89,65.77,65.84,4195.0
2016-01-26 13:10:00,65.83,65.93,65.79,65.84,6135.0,65.83,65.93,65.79,65.84,6135.0
2016-01-26 13:15:00,65.83,65.88,65.82,65.83,4600.0,65.83,65.88,65.82,65.83,4600.0
2016-01-26 13:20:00,65.82,65.98,65.82,65.91,22508.0,65.82,65.98,65.82,65.91,22508.0
2016-01-26 13:25:00,65.91,66.08,65.86,65.99,30158.0,65.91,66.08,65.86,65.99,30158.0
2016-01-26 13:30:00,65.93,65.95,65.93,65.95,400.0,65.93,65.95,65.93,65.95,400.0
2016-01-26 13:35:00,65.95,65.95,65.8,65.8,13800.0,65.95,65.95,65.8,65.8,13800.0
2016-01-26 13:40:00,65.85,65.93,65.82,65.85,13813.0,65.85,65.93,65.82,65.85,13813.0
2016-01-26 13:45:00,65.84,65.86,65.81,65.85,8418.0,65.84,65.86,65.81,65.85,8418.0
2016-01-26 13:50:00,65.85,65.89,65.78,65.81,12239.0,65.85,65.89,65.78,65.81,12239.0
2016-01-26 13:55:00,65.82,65.88,65.8,65.86,4900.0,65.82,65.88,65.8,65.86,4900.0
2016-01-26 14:00:00,65.88,65.88,65.71,65.71,5945.0,65.88,65.88,65.71,65.71,5945.0
2016-01-26 14:05:00,65.74,65.76,65.69,65.73,5360.0,65.74,65.76,65.69,65.73,5360.0
2016-01-26 14:10:00,65.75,65.82,65.74,65.79,4593.0,65.75,65.82,65.74,65.79,4593.0
2016-01-26 14:15:00,65.8,65.89,65.78,65.82,7622.0,65.8,65.89,65.78,65.82,7622.0
2016-01-26 14:20:00,65.81,65.89,65.81,65.84,7200.0,65.81,65.89,65.81,65.84,7200.0
2016-01-26 14:25:00,65.85,65.88,65.77,65.8,6300.0,65.85,65.88,65.77,65.8,6300.0
2016-01-26 14:30:00,65.78,65.83,65.73,65.76,5050.0,65.78,65.83,65.73,65.76,5050.0
2016-01-26 14:35:00,65.79,65.79,65.67,65.72,6800.0,65.79,65.79,65.67,65.72,6800.0
2016-01-26 14:40:00,65.75,65.81,65.67,65.79,5480.0,65.75,65.81,65.67,65.79,5480.0
2016-01-26 14:45:00,65.83,65.83,65.74,65.75,6847.0,65.83,65.83,65.74,65.75,6847.0
2016-01-26 14:50:00,65.8,65.95,65.78,65.94,11800.0,65.8,65.95,65.78,65.94,11800.0
2016-01-26 14:55:00,65.93,65.94,65.86,65.88,5500.0,65.93,65.94,65.86,65.88,5500.0
2016-01-26 15:00:00,65.89,65.9,65.72,65.75,6616.0,65.89,65.9,65.72,65.75,6616.0
2016-01-26 15:05:00,65.77,65.78,65.66,65.66,14722.0,65.77,65.78,65.66,65.66,14722.0
2016-01-26 15:10:00,65.72,65.74,65.67,65.7,8176.0,65.72,65.74,65.67,65.7,8176.0
2016-01-26 15:15:00,65.71,65.78,65.62,65.62,8560.0,65.71,65.78,65.62,65.62,8560.0
2016-01-26 15:20:00,65.62,65.75,65.62,65.63,9859.0,65.62,65.75,65.62,65.63,9859.0
2016-01-26 15:25:00,65.61,65.73,65.57,65.73,6803.0,65.61,65.73,65.57,65.73,6803.0
2016-01-26 15:30:00,65.75,65.76,65.69,65.74,9299.0,65.75,65.76,65.69,65.74,9299.0
2016-01-26 15:35:00,65.76,65.8,65.68,65.79,8726.0,65.76,65.8,65.68,65.79,8726.0
2016-01-26 15:40:00,65.79,65.92,65.79,65.85,15610.0,65.79,65.92,65.79,65.85,15610.0
2016-01-26 15:45:00,65.86,65.86,65.69,65.7,14344.0,65.86,65.86,65.69,65.7,14344.0
2016-01-26 15:50:00,65.77,65.82,65.69,65.74,18860.0,65.77,65.82,65.69,65.74,18860.0
2016-01-26 15:55:00,65.75,65.8,65.67,65.79,49002.0,65.75,65.8,65.67,65.79,49002.0
2016-01-27 09:30:00,65.62,66.16,65.44,65.83,8105.0,65.62,66.16,65.44,65.83,8105.0
2016-01-27 09:35:00,65.94,66.04,65.75,65.82,6490.0,65.94,66.04,65.75,65.82,6490.0
2016-01-27 09:40:00,65.82,65.93,65.66,65.72,3800.0,65.82,65.93,65.66,65.72,3800.0
2016-01-27 09:45:00,65.82,65.91,65.41,65.45,4550.0,65.82,65.91,65.41,65.45,4550.0
2016-01-27 09:50:00,65.45,65.51,65.33,65.34,77500.0,65.45,65.51,65.33,65.34,77500.0
2016-01-27 09:55:00,65.36,65.47,65.29,65.43,2900.0,65.36,65.47,65.29,65.43,2900.0
2016-01-27 10:00:00,65.42,65.64,65.38,65.54,35214.0,65.42,65.64,65.38,65.54,35214.0
2016-01-27 10:05:00,65.55,65.63,65.48,65.63,4759.0,65.55,65.63,65.48,65.63,4759.0
2016-01-27 10:10:00,65.64,65.68,65.49,65.65,5622.0,65.64,65.68,65.49,65.65,5622.0
2016-01-27 10:15:00,65.73,65.92,65.64,65.71,28261.0,65.73,65.92,65.64,65.71,28261.0
2016-01-27 10:20:00,65.72,65.82,65.66,65.81,21882.0,65.72,65.82,65.66,65.81,21882.0
2016-01-27 10:25:00,65.79,65.93,65.74,65.78,22052.0,65.79,65.93,65.74,65.78,22052.0
2016-01-27 10:30:00,65.81,66.0,65.81,65.9,30916.0,65.81,66.0,65.81,65.9,30916.0
2016-01-27 10:35:00,65.93,65.97,65.88,65.89,14616.0,65.93,65.97,65.88,65.89,14616.0
2016-01-27 10:40:00,65.94,65.98,65.8,65.81,23255.0,65.94,65.98,65.8,65.81,23255.0
2016-01-27 10:45:00,65.89,65.89,65.8,65.85,2034.0,65.89,65.89,65.8,65.85,2034.0
2016-01-27 10:50:00,65.86,65.91,65.83,65.87,10363.0,65.86,65.91,65.83,65.87,10363.0
2016-01-27 10:55:00,65.87,65.95,65.82,65.85,5010.0,65.87,65.95,65.82,65.85,5010.0
2016-01-27 11:00:00,65.9,65.95,65.82,65.86,4800.0,65.9,65.95,65.82,65.86,4800.0
2016-01-27 11:05:00,65.88,65.92,65.83,65.83,4319.0,65.88,65.92,65.83,65.83,4319.0
2016-01-27 11:10:00,65.82,65.92,65.78,65.92,5627.0,65.82,65.92,65.78,65.92,5627.0
2016-01-27 11:15:00,65.95,66.0,65.83,66.0,23100.0,65.95,66.0,65.83,66.0,23100.0
2016-01-27 11:20:00,65.98,66.04,65.95,65.95,5644.0,65.98,66.04,65.95,65.95,5644.0
2016-01-27 11:25:00,65.92,66.04,65.87,65.99,5708.0,65.92,66.04,65.87,65.99,5708.0
2016-01-27 11:30:00,66.04,66.19,66.0,66.19,3677.0,66.04,66.19,66.0,66.19,3677.0
2016-01-27 11:35:00,66.23,66.27,66.02,66.03,36880.0,66.23,66.27,66.02,66.03,36880.0
2016-01-27 11:40:00,66.05,66.26,65.97,66.19,6300.0,66.05,66.26,65.97,66.19,6300.0
2016-01-27 11:45:00,66.26,66.26,66.09,66.12,7126.0,66.26,66.26,66.09,66.12,7126.0
2016-01-27 11:50:00,66.17,66.25,66.1,66.1,13300.0,66.17,66.25,66.1,66.1,13300.0
2016-01-27 11:55:00,66.09,66.29,66.09,66.2,7820.0,66.09,66.29,66.09,66.2,7820.0
2016-01-27 12:00:00,66.2,66.28,66.17,66.25,19670.0,66.2,66.28,66.17,66.25,19670.0
2016-01-27 12:05:00,66.3,66.3,66.22,66.26,8000.0,66.3,66.3,66.22,66.26,8000.0
2016-01-27 12:10:00,66.22,66.43,66.21,66.34,4600.0,66.22,66.43,66.21,66.34,4600.0
2016-01-27 12:15:00,66.5,66.54,66.36,66.36,9364.0,66.5,66.54,66.36,66.36,9364.0
2016-01-27 12:20:00,66.33,66.42,66.28,66.39,1700.0,66.33,66.42,66.28,66.39,1700.0
2016-01-27 12:25:00,66.45,66.46,66.35,66.35,1100.0,66.45,66.46,66.35,66.35,1100.0
2016-01-27 12:30:00,66.4,66.4,66.28,66.28,4900.0,66.4,66.4,66.28,66.28,4900.0
2016-01-27 12:35:00,66.27,66.38,66.12,66.36,7228.0,66.27,66.38,66.12,66.36,7228.0
2016-01-27 12:40:00,66.36,66.41,66.25,66.34,5620.0,66.36,66.41,66.25,66.34,5620.0
2016-01-27 12:45:00,66.35,66.43,66.32,66.33,8000.0,66.35,66.43,66.32,66.33,8000.0
2016-01-27 12:50:00,66.34,66.38,66.27,66.29,3550.0,66.34,66.38,66.27,66.29,3550.0
2016-01-27 12:55:00,66.29,66.46,66.29,66.45,2700.0,66.29,66.46,66.29,66.45,2700.0
2016-01-27 13:00:00,66.4,66.42,66.28,66.36,2927.0,66.4,66.42,66.28,66.36,2927.0
2016-01-27 13:05:00,66.37,66.45,66.37,66.4,2300.0,66.37,66.45,66.37,66.4,2300.0
2016-01-27 13:10:00,66.4,66.5,66.35,66.38,8400.0,66.4,66.5,66.35,66.38,8400.0
2016-01-27 13:15:00,66.37,66.43,66.29,66.35,7322.0,66.37,66.43,66.29,66.35,7322.0
2016-01-27 13:20:00,66.36,66.41,66.3,66.38,2805.0,66.36,66.41,66.3,66.38,2805.0
2016-01-27 13:25:00,66.35,66.46,66.25,66.3,9980.0,66.35,66.46,66.25,66.3,9980.0
2016-01-27 13:30:00,66.31,66.47,66.22,66.37,6700.0,66.31,66.47,66.22,66.37,6700.0
2016-01-27 13:35:00,66.37,66.42,66.34,66.39,3400.0,66.37,66.42,66.34,66.39,3400.0
2016-01-27 13:40:00,66.37,66.4,66.32,66.4,2900.0,66.37,66.4,66.32,66.4,2900.0
2016-01-27 13:45:00,66.4,66.44,66.35,66.35,5000.0,66.4,66.44,66.35,66.35,5000.0
2016-01-27 13:50:00,66.35,66.36,66.29,66.29,4965.0,66.35,66.36,66.29,66.29,4965.0
2016-01-27 13:55:00,66.31,66.35,66.29,66.29,2806.0,66.31,66.35,66.29,66.29,2806.0
2016-01-27 14:00:00,66.3,66.3,65.99,66.12,6899.0,66.3,66.3,65.99,66.12,6899.0
2016-01-27 14:05:00,66.12,66.23,65.87,65.89,6632.0,66.12,66.23,65.87,65.89,6632.0
2016-01-27 14:10:00,65.88,66.05,65.88,65.98,5056.0,65.88,66.05,65.88,65.98,5056.0
2016-01-27 14:15:00,66.02,66.04,65.94,66.03,9300.0,66.02,66.04,65.94,66.03,9300.0
2016-01-27 14:20:00,66.0,66.03,65.89,65.89,5100.0,66.0,66.03,65.89,65.89,5100.0
2016-01-27 14:25:00,65.93,65.97,65.74,65.85,4600.0,65.93,65.97,65.74,65.85,4600.0
2016-01-27 14:30:00,65.87,65.91,65.79,65.9,2000.0,65.87,65.91,65.79,65.9,2000.0
2016-01-27 14:35:00,65.88,65.93,65.63,65.63,3088.0,65.88,65.93,65.63,65.63,3088.0
2016-01-27 14:40:00,65.56,65.71,65.5,65.67,2826.0,65.56,65.71,65.5,65.67,2826.0
2016-01-27 14:45:00,65.72,65.72,65.42,65.42,9061.0,65.72,65.72,65.42,65.42,9061.0
2016-01-27 14:50:00,65.47,65.53,65.31,65.41,3700.0,65.47,65.53,65.31,65.41,3700.0
2016-01-27 14:55:00,65.37,65.41,65.25,65.33,4051.0,65.37,65.41,65.25,65.33,4051.0
2016-01-27 15:00:00,65.33,65.33,65.04,65.13,4500.0,65.33,65.33,65.04,65.13,4500.0
2016-01-27 15:05:00,65.15,65.33,65.07,65.28,4318.0,65.15,65.33,65.07,65.28,4318.0
2016-01-27 15:10:00,65.22,65.25,64.89,64.89,7807.0,65.22,65.25,64.89,64.89,7807.0
2016-01-27 15:15:00,64.89,65.09,64.84,64.95,28854.0,64.89,65.09,64.84,64.95,28854.0
2016-01-27 15:20:00,64.98,65.19,64.94,65.19,3615.0,64.98,65.19,64.94,65.19,3615.0
2016-01-27 15:25:00,65.25,65.35,65.2,65.3,3400.0,65.25,65.35,65.2,65.3,3400.0
2016-01-27 15:30:00,65.35,65.49,65.28,65.28,4800.0,65.35,65.49,65.28,65.28,4800.0
2016-01-27 15:35:00,65.27,65.34,65.18,65.18,5534.0,65.27,65.34,65.18,65.18,5534.0
2016-01-27 15:40:00,65.15,65.27,65.15,65.27,5882.0,65.15,65.27,65.15,65.27,5882.0
2016-01-27 15:45:00,65.23,65.33,65.21,65.21,12260.0,65.23,65.33,65.21,65.21,12260.0
2016-01-27 15:50:00,65.21,65.22,65.1,65.18,15527.0,65.21,65.22,65.1,65.18,15527.0
2016-01-27 15:55:00,65.18,65.21,65.07,65.19,27462.0,65.18,65.21,65.07,65.19,27462.0
2016-01-28 09:30:00,65.61,65.68,65.52,65.52,4372.0,65.61,65.68,65.52,65.52,4372.0
2016-01-28 09:35:00,65.39,65.51,64.91,65.05,8100.0,65.39,65.51,64.91,65.05,8100.0
2016-01-28 09:40:00,65.07,65.14,64.83,64.92,11773.0,65.07,65.14,64.83,64.92,11773.0
2016-01-28 09:45:00,64.9,65.06,64.83,65.02,5700.0,64.9,65.06,64.83,65.02,5700.0
2016-01-28 09:50:00,65.04,65.04,64.8,65.0,3100.0,65.04,65.04,64.8,65.0,3100.0
2016-01-28 09:55:00,65.09,65.09,64.82,64.82,2800.0,65.09,65.09,64.82,64.82,2800.0
2016-01-28 10:00:00,64.72,64.84,64.48,64.48,2900.0,64.72,64.84,64.48,64.48,2900.0
2016-01-28 10:05:00,64.47,64.53,64.26,64.26,4424.0,64.47,64.53,64.26,64.26,4424.0
2016-01-28 10:10:00,64.3,64.39,63.95,63.95,3607.0,64.3,64.39,63.95,63.95,3607.0
2016-01-28 10:15:00,64.04,64.12,63.78,63.85,4600.0,64.04,64.12,63.78,63.85,4600.0
2016-01-28 10:20:00,63.85,64.02,63.66,63.95,5461.0,63.85,64.02,63.66,63.95,5461.0
2016-01-28 10:25:00,63.96,64.08,63.75,63.77,6201.0,63.96,64.08,63.75,63.77,6201.0
2016-01-28 10:30:00,63.82,63.84,63.48,63.71,7326.0,63.82,63.84,63.48,63.71,7326.0
2016-01-28 10:35:00,63.77,63.99,63.68,63.99,3800.0,63.77,63.99,63.68,63.99,3800.0
2016-01-28 10:40:00,64.03,64.4,64.03,64.3,17200.0,64.03,64.4,64.03,64.3,17200.0
2016-01-28 10:45:00,64.3,64.42,64.2,64.41,5700.0,64.3,64.42,64.2,64.41,5700.0
2016-01-28 10:50:00,64.56,64.58,64.46,64.53,8950.0,64.56,64.58,64.46,64.53,8950.0
2016-01-28 10:55:00,64.56,64.66,64.48,64.59,11920.0,64.56,64.66,64.48,64.59,11920.0
2016-01-28 11:00:00,64.57,64.67,64.57,64.67,16186.0,64.57,64.67,64.57,64.67,16186.0
2016-01-28 11:05:00,64.68,64.92,64.65,64.92,10904.0,64.68,64.92,64.65,64.92,10904.0
2016-01-28 11:10:00,64.94,64.98,64.82,64.89,4600.0,64.94,64.98,64.82,64.89,4600.0
2016-01-28 11:15:00,64.83,64.95,64.72,64.74,11334.0,64.83,64.95,64.72,64.74,11334.0
2016-01-28 11:20:00,64.78,64.89,64.69,64.75,9836.0,64.78,64.89,64.69,64.75,9836.0
2016-01-28 11:25:00,64.79,64.89,64.72,64.73,7300.0,64.79,64.89,64.72,64.73,7300.0
2016-01-28 11:30:00,64.73,64.73,64.4,64.53,9524.0,64.73,64.73,64.4,64.53,9524.0
2016-01-28 11:35:00,64.5,64.74,64.44,64.73,8105.0,64.5,64.74,64.44,64.73,8105.0
2016-01-28 11:40:00,64.72,64.83,64.69,64.76,5112.0,64.72,64.83,64.69,64.76,5112.0
2016-01-28 11:45:00,64.82,64.9,64.74,64.89,6100.0,64.82,64.9,64.74,64.89,6100.0
2016-01-28 11:50:00,64.9,64.92,64.67,64.67,5500.0,64.9,64.92,64.67,64.67,5500.0
2016-01-28 11:55:00,64.62,64.63,64.49,64.52,2900.0,64.62,64.63,64.49,64.52,2900.0
2016-01-28 12:00:00,64.49,64.62,64.45,64.61,3672.0,64.49,64.62,64.45,64.61,3672.0
2016-01-28 12:05:00,64.63,64.77,64.52,64.57,3700.0,64.63,64.77,64.52,64.57,3700.0
2016-01-28 12:10:00,64.56,64.69,64.52,64.57,3984.0,64.56,64.69,64.52,64.57,3984.0
2016-01-28 12:15:00,64.58,64.58,64.28,64.28,3200.0,64.58,64.58,64.28,64.28,3200.0
2016-01-28 12:20:00,64.36,64.53,64.36,64.4,3931.0,64.36,64.53,64.36,64.4,3931.0
2016-01-28 12:25:00,64.4,64.44,64.37,64.4,3700.0,64.4,64.44,64.37,64.4,3700.0
2016-01-28 12:30:00,64.45,64.52,64.36,64.49,6017.0,64.45,64.52,64.36,64.49,6017.0
2016-01-28 12:35:00,64.48,64.67,64.47,64.5,2400.0,64.48,64.67,64.47,64.5,2400.0
2016-01-28 12:40:00,64.5,64.74,64.48,64.61,5909.0,64.5,64.74,64.48,64.61,5909.0
2016-01-28 12:45:00,64.64,64.64,64.46,64.51,3300.0,64.64,64.64,64.46,64.51,3300.0
2016-01-28 12:50:00,64.58,64.58,64.43,64.51,33117.0,64.58,64.58,64.43,64.51,33117.0
2016-01-28 12:55:00,64.55,64.56,64.44,64.53,2500.0,64.55,64.56,64.44,64.53,2500.0
2016-01-28 13:00:00,64.58,64.64,64.47,64.64,29877.0,64.58,64.64,64.47,64.64,29877.0
2016-01-28 13:05:00,64.59,64.62,64.48,64.53,15252.0,64.59,64.62,64.48,64.53,15252.0
2016-01-28 13:10:00,64.48,64.53,64.37,64.43,5359.0,64.48,64.53,64.37,64.43,5359.0
2016-01-28 13:15:00,64.48,64.48,64.09,64.12,5400.0,64.48,64.48,64.09,64.12,5400.0
2016-01-28 13:20:00,64.12,64.16,64.05,64.07,4700.0,64.12,64.16,64.05,64.07,4700.0
2016-01-28 13:25:00,64.11,64.19,64.11,64.15,3300.0,64.11,64.19,64.11,64.15,3300.0
2016-01-28 13:30:00,64.17,64.48,64.15,64.48,2900.0,64.17,64.48,64.15,64.48,2900.0
2016-01-28 13:35:00,64.47,64.53,64.43,64.53,5600.0,64.47,64.53,64.43,64.53,5600.0
2016-01-28 13:40:00,64.55,64.74,64.55,64.65,5208.0,64.55,64.74,64.55,64.65,5208.0
2016-01-28 13:45:00,64.62,64.65,64.5,64.57,4809.0,64.62,64.65,64.5,64.57,4809.0
2016-01-28 13:50:00,64.56,64.6,64.48,64.48,2100.0,64.56,64.6,64.48,64.48,2100.0
2016-01-28 13:55:00,64.5,64.62,64.49,64.49,6943.0,64.5,64.62,64.49,64.49,6943.0
2016-01-28 14:00:00,64.46,64.8,64.46,64.69,10556.0,64.46,64.8,64.46,64.69,10556.0
2016-01-28 14:05:00,64.73,64.92,64.69,64.88,10329.0,64.73,64.92,64.69,64.88,10329.0
2016-01-28 14:10:00,64.86,64.97,64.69,64.71,30290.0,64.86,64.97,64.69,64.71,30290.0
2016-01-28 14:15:00,64.72,64.77,64.65,64.71,8400.0,64.72,64.77,64.65,64.71,8400.0
2016-01-28 14:20:00,64.71,64.73,64.62,64.7,8426.0,64.71,64.73,64.62,64.7,8426.0
2016-01-28 14:25:00,64.74,64.76,64.57,64.75,5900.0,64.74,64.76,64.57,64.75,5900.0
2016-01-28 14:30:00,64.78,64.83,64.69,64.7,6415.0,64.78,64.83,64.69,64.7,6415.0
2016-01-28 14:35:00,64.69,64.69,64.53,64.54,5100.0,64.69,64.69,64.53,64.54,5100.0
2016-01-28 14:40:00,64.55,64.68,64.54,64.57,7990.0,64.55,64.68,64.54,64.57,7990.0
2016-01-28 14:45:00,64.64,64.65,64.45,64.45,5200.0,64.64,64.65,64.45,64.45,5200.0
2016-01-28 14:50:00,64.37,64.5,64.37,64.5,2922.0,64.37,64.5,64.37,64.5,2922.0
2016-01-28 14:55:00,64.52,64.56,64.45,64.53,6033.0,64.52,64.56,64.45,64.53,6033.0
2016-01-28 15:00:00,64.54,64.58,64.41,64.41,7400.0,64.54,64.58,64.41,64.41,7400.0
2016-01-28 15:05:00,64.39,64.54,64.39,64.54,9703.0,64.39,64.54,64.39,64.54,9703.0
2016-01-28 15:10:00,64.54,64.63,64.52,64.58,9200.0,64.54,64.63,64.52,64.58,9200.0
2016-01-28 15:15:00,64.58,64.7,64.58,64.67,19689.0,64.58,64.7,64.58,64.67,19689.0
2016-01-28 15:20:00,64.64,64.71,64.58,64.69,6455.0,64.64,64.71,64.58,64.69,6455.0
2016-01-28 15:25:00,64.72,64.75,64.54,64.56,8326.0,64.72,64.75,64.54,64.56,8326.0
2016-01-28 15:30:00,64.53,64.72,64.49,64.72,10214.0,64.53,64.72,64.49,64.72,10214.0
2016-01-28 15:35:00,64.73,64.85,64.7,64.74,10700.0,64.73,64.85,64.7,64.74,10700.0
2016-01-28 15:40:00,64.68,64.75,64.52,64.56,11419.0,64.68,64.75,64.52,64.56,11419.0
2016-01-28 15:45:00,64.55,64.74,64.51,64.73,14447.0,64.55,64.74,64.51,64.73,14447.0
2016-01-28 15:50:00,64.68,64.72,64.61,64.63,33035.0,64.68,64.72,64.61,64.63,33035.0
2016-01-28 15:55:00,64.6,64.72,64.29,64.72,68999.0,64.6,64.72,64.29,64.72,68999.0
2016-01-29 09:30:00,67.7,70.44,67.7,70.03,64100.0,67.7,70.44,67.7,70.03,64100.0
2016-01-29 09:35:00,70.09,70.14,68.69,69.16,35816.0,70.09,70.14,68.69,69.16,35816.0
2016-01-29 09:40:00,69.16,69.28,68.75,68.81,22101.0,69.16,69.28,68.75,68.81,22101.0
2016-01-29 09:45:00,68.88,68.88,68.47,68.51,54085.0,68.88,68.88,68.47,68.51,54085.0
2016-01-29 09:50:00,68.61,69.1,68.05,68.3,45147.0,68.61,69.1,68.05,68.3,45147.0
2016-01-29 09:55:00,68.5,68.83,68.21,68.83,46073.0,68.5,68.83,68.21,68.83,46073.0
2016-01-29 10:00:00,68.78,68.83,68.38,68.52,22131.0,68.78,68.83,68.38,68.52,22131.0
2016-01-29 10:05:00,68.47,68.62,68.21,68.59,11216.0,68.47,68.62,68.21,68.59,11216.0
2016-01-29 10:10:00,68.61,68.81,68.18,68.29,37570.0,68.61,68.81,68.18,68.29,37570.0
2016-01-29 10:15:00,68.28,68.6,68.28,68.32,17500.0,68.28,68.6,68.28,68.32,17500.0
2016-01-29 10:20:00,68.37,68.42,67.5,68.02,13404.0,68.37,68.42,67.5,68.02,13404.0
2016-01-29 10:25:00,68.02,68.86,68.02,68.76,15027.0,68.02,68.86,68.02,68.76,15027.0
2016-01-29 10:30:00,68.76,68.89,68.6,68.64,16385.0,68.76,68.89,68.6,68.64,16385.0
2016-01-29 10:35:00,68.67,68.83,68.39,68.66,14258.0,68.67,68.83,68.39,68.66,14258.0
2016-01-29 10:40:00,68.7,68.77,68.42,68.59,14181.0,68.7,68.77,68.42,68.59,14181.0
2016-01-29 10:45:00,68.65,68.81,68.32,68.32,21186.0,68.65,68.81,68.32,68.32,21186.0
2016-01-29 10:50:00,68.46,68.59,67.92,67.92,24705.0,68.46,68.59,67.92,67.92,24705.0
2016-01-29 10:55:00,68.0,68.29,67.95,68.12,12023.0,68.0,68.29,67.95,68.12,12023.0
2016-01-29 11:00:00,68.23,68.68,68.23,68.57,13545.0,68.23,68.68,68.23,68.57,13545.0
2016-01-29 11:05:00,68.59,68.85,68.58,68.66,16951.0,68.59,68.85,68.58,68.66,16951.0
2016-01-29 11:10:00,68.66,68.81,68.4,68.75,11326.0,68.66,68.81,68.4,68.75,11326.0
2016-01-29 11:15:00,68.76,68.87,68.68,68.87,20110.0,68.76,68.87,68.68,68.87,20110.0
2016-01-29 11:20:00,68.89,68.99,68.81,68.91,18867.0,68.89,68.99,68.81,68.91,18867.0
2016-01-29 11:25:00,68.92,68.96,68.57,68.67,18001.0,68.92,68.96,68.57,68.67,18001.0
2016-01-29 11:30:00,68.67,68.96,68.63,68.86,12800.0,68.67,68.96,68.63,68.86,12800.0
2016-01-29 11:35:00,68.86,69.15,68.81,69.01,10851.0,68.86,69.15,68.81,69.01,10851.0
2016-01-29 11:40:00,69.05,69.1,68.87,68.88,12803.0,69.05,69.1,68.87,68.88,12803.0
2016-01-29 11:45:00,68.94,69.06,68.85,68.88,7210.0,68.94,69.06,68.85,68.88,7210.0
2016-01-29 11:50:00,68.85,68.96,68.82,68.92,9155.0,68.85,68.96,68.82,68.92,9155.0
2016-01-29 11:55:00,68.87,69.1,68.78,69.08,10100.0,68.87,69.1,68.78,69.08,10100.0
2016-01-29 12:00:00,69.06,69.13,68.96,69.07,11500.0,69.06,69.13,68.96,69.07,11500.0
2016-01-29 12:05:00,69.07,69.16,68.91,68.92,85601.0,69.07,69.16,68.91,68.92,85601.0
2016-01-29 12:10:00,68.92,69.32,68.9,69.3,8859.0,68.92,69.32,68.9,69.3,8859.0
2016-01-29 12:15:00,69.3,69.48,69.2,69.4,12342.0,69.3,69.48,69.2,69.4,12342.0
2016-01-29 12:20:00,69.42,69.45,69.31,69.4,5300.0,69.42,69.45,69.31,69.4,5300.0
2016-01-29 12:25:00,69.46,69.46,69.17,69.17,12500.0,69.46,69.46,69.17,69.17,12500.0
2016-01-29 12:30:00,69.21,69.24,68.76,68.95,7600.0,69.21,69.24,68.76,68.95,7600.0
2016-01-29 12:35:00,68.94,69.13,68.89,69.13,8230.0,68.94,69.13,68.89,69.13,8230.0
2016-01-29 12:40:00,69.07,69.13,69.04,69.12,3800.0,69.07,69.13,69.04,69.12,3800.0
2016-01-29 12:45:00,69.12,69.36,69.09,69.24,14300.0,69.12,69.36,69.09,69.24,14300.0
2016-01-29 12:50:00,69.17,69.28,69.13,69.18,10146.0,69.17,69.28,69.13,69.18,10146.0
2016-01-29 12:55:00,69.2,69.2,69.01,69.09,20155.0,69.2,69.2,69.01,69.09,20155.0
2016-01-29 13:00:00,69.1,69.23,69.05,69.17,13903.0,69.1,69.23,69.05,69.17,13903.0
2016-01-29 13:05:00,69.17,69.32,69.16,69.31,17400.0,69.17,69.32,69.16,69.31,17400.0
2016-01-29 13:10:00,69.26,69.45,69.25,69.42,11842.0,69.26,69.45,69.25,69.42,11842.0
2016-01-29 13:15:00,69.45,69.52,69.39,69.48,18799.0,69.45,69.52,69.39,69.48,18799.0
2016-01-29 13:20:00,69.46,69.53,69.37,69.44,13042.0,69.46,69.53,69.37,69.44,13042.0
2016-01-29 13:25:00,69.4,69.44,69.19,69.4,4800.0,69.4,69.44,69.19,69.4,4800.0
2016-01-29 13:30:00,69.38,69.38,69.13,69.2,5000.0,69.38,69.38,69.13,69.2,5000.0
2016-01-29 13:35:00,69.17,69.43,69.17,69.41,8595.0,69.17,69.43,69.17,69.41,8595.0
2016-01-29 13:40:00,69.43,69.96,69.39,69.92,31365.0,69.43,69.96,69.39,69.92,31365.0
2016-01-29 13:45:00,69.97,69.99,69.87,69.99,6062.0,69.97,69.99,69.87,69.99,6062.0
2016-01-29 13:50:00,69.99,70.15,69.98,70.04,16182.0,69.99,70.15,69.98,70.04,16182.0
2016-01-29 13:55:00,70.01,70.02,69.67,69.71,15426.0,70.01,70.02,69.67,69.71,15426.0
2016-01-29 14:00:00,69.73,69.77,69.49,69.66,32539.0,69.73,69.77,69.49,69.66,32539.0
2016-01-29 14:05:00,69.66,69.9,69.65,69.82,7200.0,69.66,69.9,69.65,69.82,7200.0
2016-01-29 14:10:00,69.76,69.9,69.71,69.75,6700.0,69.76,69.9,69.71,69.75,6700.0
2016-01-29 14:15:00,69.76,69.77,69.66,69.67,8643.0,69.76,69.77,69.66,69.67,8643.0
2016-01-29 14:20:00,69.69,69.85,69.65,69.69,9100.0,69.69,69.85,69.65,69.69,9100.0
2016-01-29 14:25:00,69.69,69.86,69.68,69.83,21673.0,69.69,69.86,69.68,69.83,21673.0
2016-01-29 14:30:00,69.83,70.05,69.78,69.95,8400.0,69.83,70.05,69.78,69.95,8400.0
2016-01-29 14:35:00,70.05,70.05,69.88,69.91,27500.0,70.05,70.05,69.88,69.91,27500.0
2016-01-29 14:40:00,69.9,69.96,69.75,69.94,20450.0,69.9,69.96,69.75,69.94,20450.0
2016-01-29 14:45:00,69.97,70.03,69.89,70.02,10308.0,69.97,70.03,69.89,70.02,10308.0
2016-01-29 14:50:00,70.03,70.16,69.91,69.91,5900.0,70.03,70.16,69.91,69.91,5900.0
2016-01-29 14:55:00,69.94,70.16,69.84,70.16,9756.0,69.94,70.16,69.84,70.16,9756.0
2016-01-29 15:00:00,70.1,70.25,70.07,70.09,19600.0,70.1,70.25,70.07,70.09,19600.0
2016-01-29 15:05:00,70.09,70.09,69.89,69.89,10742.0,70.09,70.09,69.89,69.89,10742.0
2016-01-29 15:10:00,69.89,69.95,69.75,69.91,37098.0,69.89,69.95,69.75,69.91,37098.0
2016-01-29 15:15:00,69.9,70.1,69.87,70.1,19496.0,69.9,70.1,69.87,70.1,19496.0
2016-01-29 15:20:00,70.1,70.15,69.95,69.95,16035.0,70.1,70.15,69.95,69.95,16035.0
2016-01-29 15:25:00,69.95,70.02,69.94,69.97,18920.0,69.95,70.02,69.94,69.97,18920.0
2016-01-29 15:30:00,69.99,70.14,69.92,70.14,23562.0,69.99,70.14,69.92,70.14,23562.0
2016-01-29 15:35:00,70.14,70.35,70.13,70.28,18286.0,70.14,70.35,70.13,70.28,18286.0
2016-01-29 15:40:00,70.29,70.37,70.25,70.27,35543.0,70.29,70.37,70.25,70.27,35543.0
2016-01-29 15:45:00,70.28,70.33,70.17,70.28,28571.0,70.28,70.33,70.17,70.28,28571.0
2016-01-29 15:50:00,70.26,70.33,70.18,70.27,32088.0,70.26,70.33,70.18,70.27,32088.0
2016-01-29 15:55:00,70.26,70.39,70.14,70.15,85031.0,70.26,70.39,70.14,70.15,85031.0
2016-02-01 09:30:00,69.85,70.0,68.56,69.79,17659.0,69.85,70.0,68.56,69.79,17659.0
2016-02-01 09:35:00,69.8,70.37,69.75,70.02,13389.0,69.8,70.37,69.75,70.02,13389.0
2016-02-01 09:40:00,69.99,70.43,69.96,70.12,20222.0,69.99,70.43,69.96,70.12,20222.0
2016-02-01 09:45:00,70.1,70.87,70.08,70.61,15414.0,70.1,70.87,70.08,70.61,15414.0
2016-02-01 09:50:00,70.85,71.4,70.85,71.22,10480.0,70.85,71.4,70.85,71.22,10480.0
2016-02-01 09:55:00,71.17,71.27,70.78,71.19,64250.0,71.17,71.27,70.78,71.19,64250.0
2016-02-01 10:00:00,71.18,71.18,70.61,70.61,8334.0,71.18,71.18,70.61,70.61,8334.0
2016-02-01 10:05:00,70.61,71.04,70.34,70.99,32693.0,70.61,71.04,70.34,70.99,32693.0
2016-02-01 10:10:00,71.03,71.03,70.66,70.72,18411.0,71.03,71.03,70.66,70.72,18411.0
2016-02-01 10:15:00,70.64,71.05,70.28,70.94,19256.0,70.64,71.05,70.28,70.94,19256.0
2016-02-01 10:20:00,70.9,71.47,70.71,71.25,29946.0,70.9,71.47,70.71,71.25,29946.0
2016-02-01 10:25:00,71.21,71.42,71.16,71.29,11702.0,71.21,71.42,71.16,71.29,11702.0
2016-02-01 10:30:00,71.26,71.36,71.04,71.07,19712.0,71.26,71.36,71.04,71.07,19712.0
2016-02-01 10:35:00,71.12,71.26,71.01,71.08,5836.0,71.12,71.26,71.01,71.08,5836.0
2016-02-01 10:40:00,71.07,71.41,71.07,71.23,11518.0,71.07,71.41,71.07,71.23,11518.0
2016-02-01 10:45:00,71.22,71.36,71.14,71.33,5701.0,71.22,71.36,71.14,71.33,5701.0
2016-02-01 10:50:00,71.32,71.48,71.25,71.42,10900.0,71.32,71.48,71.25,71.42,10900.0
2016-02-01 10:55:00,71.35,71.42,71.27,71.4,21800.0,71.35,71.42,71.27,71.4,21800.0
2016-02-01 11:00:00,71.37,71.46,71.26,71.26,11089.0,71.37,71.46,71.26,71.26,11089.0
2016-02-01 11:05:00,71.28,71.33,70.89,70.89,10800.0,71.28,71.33,70.89,70.89,10800.0
2016-02-01 11:10:00,70.89,71.0,70.73,70.99,16104.0,70.89,71.0,70.73,70.99,16104.0
2016-02-01 11:15:00,70.98,71.17,70.97,71.17,19048.0,70.98,71.17,70.97,71.17,19048.0
2016-02-01 11:20:00,71.21,71.24,71.15,71.24,9000.0,71.21,71.24,71.15,71.24,9000.0
2016-02-01 11:25:00,71.26,71.51,71.25,71.41,18249.0,71.26,71.51,71.25,71.41,18249.0
2016-02-01 11:30:00,71.43,71.44,71.05,71.17,13208.0,71.43,71.44,71.05,71.17,13208.0
2016-02-01 11:35:00,71.26,71.34,71.17,71.3,2400.0,71.26,71.34,71.17,71.3,2400.0
2016-02-01 11:40:00,71.33,71.47,71.28,71.42,10550.0,71.33,71.47,71.28,71.42,10550.0
2016-02-01 11:45:00,71.43,71.58,71.41,71.49,8043.0,71.43,71.58,71.41,71.49,8043.0
2016-02-01 11:50:00,71.52,71.75,71.49,71.64,16818.0,71.52,71.75,71.49,71.64,16818.0
2016-02-01 11:55:00,71.64,71.79,71.57,71.76,31415.0,71.64,71.79,71.57,71.76,31415.0
2016-02-01 12:00:00,71.81,71.89,71.72,71.85,8780.0,71.81,71.89,71.72,71.85,8780.0
2016-02-01 12:05:00,71.85,71.85,71.49,71.56,21072.0,71.85,71.85,71.49,71.56,21072.0
2016-02-01 12:10:00,71.51,71.57,71.37,71.41,20945.0,71.51,71.57,71.37,71.41,20945.0
2016-02-01 12:15:00,71.42,71.45,71.31,71.37,29347.0,71.42,71.45,71.31,71.37,29347.0
2016-02-01 12:20:00,71.36,71.46,71.32,71.32,7682.0,71.36,71.46,71.32,71.32,7682.0
2016-02-01 12:25:00,71.36,71.4,71.11,71.16,7400.0,71.36,71.4,71.11,71.16,7400.0
2016-02-01 12:30:00,71.16,71.2,70.93,70.93,12567.0,71.16,71.2,70.93,70.93,12567.0
2016-02-01 12:35:00,70.93,71.01,70.83,71.0,8975.0,70.93,71.01,70.83,71.0,8975.0
2016-02-01 12:40:00,70.98,71.17,70.89,71.1,12580.0,70.98,71.17,70.89,71.1,12580.0
2016-02-01 12:45:00,71.08,71.18,70.93,70.96,7400.0,71.08,71.18,70.93,70.96,7400.0
2016-02-01 12:50:00,70.95,71.13,70.88,71.03,11841.0,70.95,71.13,70.88,71.03,11841.0
2016-02-01 12:55:00,71.04,71.14,71.04,71.1,5500.0,71.04,71.14,71.04,71.1,5500.0
2016-02-01 13:00:00,71.1,71.22,71.06,71.15,9922.0,71.1,71.22,71.06,71.15,9922.0
2016-02-01 13:05:00,71.15,71.15,70.8,70.89,9258.0,71.15,71.15,70.8,70.89,9258.0
2016-02-01 13:10:00,70.94,71.22,70.94,71.14,15414.0,70.94,71.22,70.94,71.14,15414.0
2016-02-01 13:15:00,71.15,71.21,71.1,71.1,4700.0,71.15,71.21,71.1,71.1,4700.0
2016-02-01 13:20:00,71.14,71.14,71.03,71.07,6800.0,71.14,71.14,71.03,71.07,6800.0
2016-02-01 13:25:00,71.1,71.41,71.1,71.41,8958.0,71.1,71.41,71.1,71.41,8958.0
2016-02-01 13:30:00,71.39,71.54,71.29,71.4,10321.0,71.39,71.54,71.29,71.4,10321.0
2016-02-01 13:35:00,71.44,71.51,71.27,71.27,6700.0,71.44,71.51,71.27,71.27,6700.0
2016-02-01 13:40:00,71.26,71.37,71.11,71.2,8500.0,71.26,71.37,71.11,71.2,8500.0
2016-02-01 13:45:00,71.14,71.31,71.09,71.31,7383.0,71.14,71.31,71.09,71.31,7383.0
2016-02-01 13:50:00,71.29,71.29,71.1,71.15,9307.0,71.29,71.29,71.1,71.15,9307.0
2016-02-01 13:55:00,71.15,71.16,71.03,71.11,10886.0,71.15,71.16,71.03,71.11,10886.0
2016-02-01 14:00:00,71.16,71.18,70.89,70.94,33700.0,71.16,71.18,70.89,70.94,33700.0
2016-02-01 14:05:00,70.91,71.18,70.85,71.18,17818.0,70.91,71.18,70.85,71.18,17818.0
2016-02-01 14:10:00,71.12,71.32,71.08,71.13,12696.0,71.12,71.32,71.08,71.13,12696.0
2016-02-01 14:15:00,71.12,71.14,70.97,71.02,7212.0,71.12,71.14,70.97,71.02,7212.0
2016-02-01 14:20:00,71.02,71.18,71.02,71.15,8752.0,71.02,71.18,71.02,71.15,8752.0
2016-02-01 14:25:00,71.2,71.29,71.16,71.25,15850.0,71.2,71.29,71.16,71.25,15850.0
2016-02-01 14:30:00,71.3,71.37,71.22,71.22,6100.0,71.3,71.37,71.22,71.22,6100.0
2016-02-01 14:35:00,71.28,71.34,71.16,71.34,9327.0,71.28,71.34,71.16,71.34,9327.0
2016-02-01 14:40:00,71.34,71.49,71.26,71.28,8444.0,71.34,71.49,71.26,71.28,8444.0
2016-02-01 14:45:00,71.28,71.33,71.09,71.1,10523.0,71.28,71.33,71.09,71.1,10523.0
2016-02-01 14:50:00,71.15,71.15,71.04,71.06,6940.0,71.15,71.15,71.04,71.06,6940.0
2016-02-01 14:55:00,71.09,71.25,71.07,71.21,9033.0,71.09,71.25,71.07,71.21,9033.0
2016-02-01 15:00:00,71.23,71.41,71.22,71.4,10695.0,71.23,71.41,71.22,71.4,10695.0
2016-02-01 15:05:00,71.41,71.41,71.26,71.32,11071.0,71.41,71.41,71.26,71.32,11071.0
2016-02-01 15:10:00,71.32,71.34,71.09,71.18,7400.0,71.32,71.34,71.09,71.18,7400.0
2016-02-01 15:15:00,71.22,71.4,71.18,71.33,15487.0,71.22,71.4,71.18,71.33,15487.0
2016-02-01 15:20:00,71.37,71.37,71.25,71.32,17812.0,71.37,71.37,71.25,71.32,17812.0
2016-02-01 15:25:00,71.37,71.6,71.33,71.59,9746.0,71.37,71.6,71.33,71.59,9746.0
2016-02-01 15:30:00,71.6,71.8,71.58,71.79,23605.0,71.6,71.8,71.58,71.79,23605.0
2016-02-01 15:35:00,71.8,71.88,71.6,71.61,12834.0,71.8,71.88,71.6,71.61,12834.0
2016-02-01 15:40:00,71.63,71.72,71.59,71.72,25317.0,71.63,71.72,71.59,71.72,25317.0
2016-02-01 15:45:00,71.68,71.72,71.59,71.6,15146.0,71.68,71.72,71.59,71.6,15146.0
2016-02-01 15:50:00,71.59,71.62,71.37,71.37,36491.0,71.59,71.62,71.37,71.37,36491.0
2016-02-01 15:55:00,71.35,71.54,71.34,71.39,54743.0,71.35,71.54,71.34,71.39,54743.0
2016-02-02 09:30:00,70.3,71.38,70.29,70.68,12274.0,70.3,71.38,70.29,70.68,12274.0
2016-02-02 09:35:00,70.65,71.29,70.65,71.21,8800.0,70.65,71.29,70.65,71.21,8800.0
2016-02-02 09:40:00,71.2,71.2,70.84,71.03,3100.0,71.2,71.2,70.84,71.03,3100.0
2016-02-02 09:45:00,71.04,71.25,70.9,71.18,40038.0,71.04,71.25,70.9,71.18,40038.0
2016-02-02 09:50:00,71.1,71.2,71.1,71.18,10618.0,71.1,71.2,71.1,71.18,10618.0
2016-02-02 09:55:00,71.15,71.64,71.14,71.58,26365.0,71.15,71.64,71.14,71.58,26365.0
2016-02-02 10:00:00,71.57,71.72,71.48,71.59,14130.0,71.57,71.72,71.48,71.59,14130.0
2016-02-02 10:05:00,71.59,71.69,71.53,71.61,5230.0,71.59,71.69,71.53,71.61,5230.0
2016-02-02 10:10:00,71.64,71.67,71.46,71.53,44900.0,71.64,71.67,71.46,71.53,44900.0
2016-02-02 10:15:00,71.53,71.63,71.49,71.63,6413.0,71.53,71.63,71.49,71.63,6413.0
2016-02-02 10:20:00,71.57,71.63,71.49,71.6,14300.0,71.57,71.63,71.49,71.6,14300.0
2016-02-02 10:25:00,71.58,71.8,71.54,71.72,5637.0,71.58,71.8,71.54,71.72,5637.0
2016-02-02 10:30:00,71.71,71.84,71.69,71.79,12351.0,71.71,71.84,71.69,71.79,12351.0
2016-02-02 10:35:00,71.77,71.83,71.74,71.83,3945.0,71.77,71.83,71.74,71.83,3945.0
2016-02-02 10:40:00,71.76,71.76,71.6,71.7,5411.0,71.76,71.76,71.6,71.7,5411.0
2016-02-02 10:45:00,71.69,71.76,71.6,71.67,8300.0,71.69,71.76,71.6,71.67,8300.0
2016-02-02 10:50:00,71.69,71.81,71.68,71.74,2600.0,71.69,71.81,71.68,71.74,2600.0
2016-02-02 10:55:00,71.79,71.85,71.79,71.8,3800.0,71.79,71.85,71.79,71.8,3800.0
2016-02-02 11:00:00,71.83,71.92,71.76,71.89,6100.0,71.83,71.92,71.76,71.89,6100.0
2016-02-02 11:05:00,71.89,71.93,71.79,71.82,11200.0,71.89,71.93,71.79,71.82,11200.0
2016-02-02 11:10:00,71.83,71.92,71.71,71.91,5727.0,71.83,71.92,71.71,71.91,5727.0
2016-02-02 11:15:00,71.88,72.01,71.88,72.0,14496.0,71.88,72.01,71.88,72.0,14496.0
2016-02-02 11:20:00,72.0,72.01,71.77,71.81,14126.0,72.0,72.01,71.77,71.81,14126.0
2016-02-02 11:25:00,71.81,71.88,71.76,71.84,6966.0,71.81,71.88,71.76,71.84,6966.0
2016-02-02 11:30:00,71.83,71.84,71.63,71.63,7600.0,71.83,71.84,71.63,71.63,7600.0
2016-02-02 11:35:00,71.65,71.77,71.52,71.72,9281.0,71.65,71.77,71.52,71.72,9281.0
2016-02-02 11:40:00,71.67,71.7,71.34,71.46,15233.0,71.67,71.7,71.34,71.46,15233.0
2016-02-02 11:45:00,71.45,71.6,71.4,71.56,19135.0,71.45,71.6,71.4,71.56,19135.0
2016-02-02 11:50:00,71.55,71.57,71.39,71.4,2540.0,71.55,71.57,71.39,71.4,2540.0
2016-02-02 11:55:00,71.42,71.43,71.17,71.28,4500.0,71.42,71.43,71.17,71.28,4500.0
2016-02-02 12:00:00,71.25,71.35,71.13,71.13,10370.0,71.25,71.35,71.13,71.13,10370.0
2016-02-02 12:05:00,71.1,71.31,71.04,71.21,6700.0,71.1,71.31,71.04,71.21,6700.0
2016-02-02 12:10:00,71.24,71.34,71.17,71.17,8276.0,71.24,71.34,71.17,71.17,8276.0
2016-02-02 12:15:00,71.18,71.2,71.09,71.16,32080.0,71.18,71.2,71.09,71.16,32080.0
2016-02-02 12:20:00,71.16,71.32,71.11,71.32,3800.0,71.16,71.32,71.11,71.32,3800.0
2016-02-02 12:25:00,71.43,71.43,71.11,71.11,25583.0,71.43,71.43,71.11,71.11,25583.0
2016-02-02 12:30:00,71.12,71.12,71.02,71.03,12556.0,71.12,71.12,71.02,71.03,12556.0
2016-02-02 12:35:00,71.05,71.38,71.05,71.38,1651.0,71.05,71.38,71.05,71.38,1651.0
2016-02-02 12:40:00,71.41,71.57,71.38,71.51,14134.0,71.41,71.57,71.38,71.51,14134.0
2016-02-02 12:45:00,71.51,71.51,71.42,71.46,5560.0,71.51,71.51,71.42,71.46,5560.0
2016-02-02 12:50:00,71.49,71.52,71.44,71.47,23400.0,71.49,71.52,71.44,71.47,23400.0
2016-02-02 12:55:00,71.47,71.5,71.39,71.46,5400.0,71.47,71.5,71.39,71.46,5400.0
2016-02-02 13:00:00,71.45,71.53,71.39,71.52,9850.0,71.45,71.53,71.39,71.52,9850.0
2016-02-02 13:05:00,71.5,71.61,71.49,71.59,9911.0,71.5,71.61,71.49,71.59,9911.0
2016-02-02 13:10:00,71.57,71.6,71.41,71.41,13080.0,71.57,71.6,71.41,71.41,13080.0
2016-02-02 13:15:00,71.41,71.41,71.26,71.31,4600.0,71.41,71.41,71.26,71.31,4600.0
2016-02-02 13:20:00,71.39,71.49,71.29,71.48,8100.0,71.39,71.49,71.29,71.48,8100.0
2016-02-02 13:25:00,71.5,71.89,71.5,71.83,11300.0,71.5,71.89,71.5,71.83,11300.0
2016-02-02 13:30:00,71.82,71.86,71.46,71.51,16405.0,71.82,71.86,71.46,71.51,16405.0
2016-02-02 13:35:00,71.52,71.52,71.32,71.45,5500.0,71.52,71.52,71.32,71.45,5500.0
2016-02-02 13:40:00,71.46,71.58,71.41,71.57,11200.0,71.46,71.58,71.41,71.57,11200.0
2016-02-02 13:45:00,71.58,71.58,71.44,71.46,9790.0,71.58,71.58,71.44,71.46,9790.0
2016-02-02 13:50:00,71.44,71.44,71.25,71.25,2500.0,71.44,71.44,71.25,71.25,2500.0
2016-02-02 13:55:00,71.26,71.42,71.25,71.42,9887.0,71.26,71.42,71.25,71.42,9887.0
2016-02-02 14:00:00,71.47,71.54,71.36,71.36,7812.0,71.47,71.54,71.36,71.36,7812.0
2016-02-02 14:05:00,71.39,71.51,71.35,71.51,6000.0,71.39,71.51,71.35,71.51,6000.0
2016-02-02 14:10:00,71.48,71.48,71.28,71.41,13400.0,71.48,71.48,71.28,71.41,13400.0
2016-02-02 14:15:00,71.43,71.68,71.37,71.6,11345.0,71.43,71.68,71.37,71.6,11345.0
2016-02-02 14:20:00,71.59,71.59,71.39,71.42,5400.0,71.59,71.59,71.39,71.42,5400.0
2016-02-02 14:25:00,71.4,71.42,71.24,71.25,18000.0,71.4,71.42,71.24,71.25,18000.0
2016-02-02 14:30:00,71.23,71.3,71.14,71.24,16007.0,71.23,71.3,71.14,71.24,16007.0
2016-02-02 14:35:00,71.25,71.3,71.14,71.22,11918.0,71.25,71.3,71.14,71.22,11918.0
2016-02-02 14:40:00,71.26,71.3,71.18,71.25,20425.0,71.26,71.3,71.18,71.25,20425.0
2016-02-02 14:45:00,71.27,71.29,71.22,71.27,5664.0,71.27,71.29,71.22,71.27,5664.0
2016-02-02 14:50:00,71.29,71.4,71.27,71.32,3436.0,71.29,71.4,71.27,71.32,3436.0
2016-02-02 14:55:00,71.28,71.35,71.24,71.25,4600.0,71.28,71.35,71.24,71.25,4600.0
2016-02-02 15:00:00,71.25,71.39,71.23,71.27,9717.0,71.25,71.39,71.23,71.27,9717.0
2016-02-02 15:05:00,71.27,71.35,71.16,71.16,10000.0,71.27,71.35,71.16,71.16,10000.0
2016-02-02 15:10:00,71.16,71.21,71.08,71.14,20458.0,71.16,71.21,71.08,71.14,20458.0
2016-02-02 15:15:00,71.19,71.22,71.1,71.17,21117.0,71.19,71.22,71.1,71.17,21117.0
2016-02-02 15:20:00,71.13,71.2,71.06,71.17,10929.0,71.13,71.2,71.06,71.17,10929.0
2016-02-02 15:25:00,71.21,71.41,71.18,71.38,6600.0,71.21,71.41,71.18,71.38,6600.0
2016-02-02 15:30:00,71.37,71.44,71.29,71.3,16391.0,71.37,71.44,71.29,71.3,16391.0
2016-02-02 15:35:00,71.32,71.42,71.29,71.33,14517.0,71.32,71.42,71.29,71.33,14517.0
2016-02-02 15:40:00,71.34,71.41,71.32,71.33,19143.0,71.34,71.41,71.32,71.33,19143.0
2016-02-02 15:45:00,71.34,71.4,71.3,71.37,13373.0,71.34,71.4,71.3,71.37,13373.0
2016-02-02 15:50:00,71.37,71.43,71.29,71.4,27240.0,71.37,71.43,71.29,71.4,27240.0
2016-02-02 15:55:00,71.41,71.52,71.32,71.44,54077.0,71.41,71.52,71.32,71.44,54077.0
2016-02-03 09:30:00,71.68,71.83,71.24,71.24,5802.0,71.68,71.83,71.24,71.24,5802.0
2016-02-03 09:35:00,71.51,71.62,70.65,71.06,32179.0,71.51,71.62,70.65,71.06,32179.0
2016-02-03 09:40:00,70.94,71.67,70.94,71.28,3700.0,70.94,71.67,70.94,71.28,3700.0
2016-02-03 09:45:00,71.5,71.5,71.1,71.31,2937.0,71.5,71.5,71.1,71.31,2937.0
2016-02-03 09:50:00,71.42,71.48,71.12,71.17,3600.0,71.42,71.48,71.12,71.17,3600.0
2016-02-03 09:55:00,71.06,71.65,71.06,71.31,8822.0,71.06,71.65,71.06,71.31,8822.0
2016-02-03 10:00:00,71.26,71.34,71.06,71.21,8800.0,71.26,71.34,71.06,71.21,8800.0
2016-02-03 10:05:00,71.02,71.24,70.93,71.02,12910.0,71.02,71.24,70.93,71.02,12910.0
2016-02-03 10:10:00,70.95,71.11,70.81,70.84,15324.0,70.95,71.11,70.81,70.84,15324.0
2016-02-03 10:15:00,70.81,71.0,70.8,70.92,17120.0,70.81,71.0,70.8,70.92,17120.0
2016-02-03 10:20:00,70.94,71.19,70.91,71.19,61278.0,70.94,71.19,70.91,71.19,61278.0
2016-02-03 10:25:00,71.23,71.24,70.97,71.01,11420.0,71.23,71.24,70.97,71.01,11420.0
2016-02-03 10:30:00,70.99,71.13,70.71,71.09,15809.0,70.99,71.13,70.71,71.09,15809.0
2016-02-03 10:35:00,71.04,71.16,70.93,71.0,18654.0,71.04,71.16,70.93,71.0,18654.0
2016-02-03 10:40:00,71.02,71.11,70.92,71.07,3000.0,71.02,71.11,70.92,71.07,3000.0
2016-02-03 10:45:00,71.04,71.07,70.63,70.63,7538.0,71.04,71.07,70.63,70.63,7538.0
2016-02-03 10:50:00,70.56,70.66,70.42,70.57,8060.0,70.56,70.66,70.42,70.57,8060.0
2016-02-03 10:55:00,70.72,71.0,70.65,70.9,6540.0,70.72,71.0,70.65,70.9,6540.0
2016-02-03 11:00:00,70.81,70.83,70.55,70.65,5600.0,70.81,70.83,70.55,70.65,5600.0
2016-02-03 11:05:00,70.69,70.69,70.5,70.56,8986.0,70.69,70.69,70.5,70.56,8986.0
2016-02-03 11:10:00,70.58,70.77,70.5,70.75,5204.0,70.58,70.77,70.5,70.75,5204.0
2016-02-03 11:15:00,70.78,71.07,70.78,71.07,8786.0,70.78,71.07,70.78,71.07,8786.0
2016-02-03 11:20:00,71.06,71.08,70.78,70.79,7000.0,71.06,71.08,70.78,70.79,7000.0
2016-02-03 11:25:00,70.77,71.09,70.75,70.99,7300.0,70.77,71.09,70.75,70.99,7300.0
2016-02-03 11:30:00,70.95,71.07,70.86,70.86,8100.0,70.95,71.07,70.86,70.86,8100.0
2016-02-03 11:35:00,70.87,71.01,70.72,70.95,7615.0,70.87,71.01,70.72,70.95,7615.0
2016-02-03 11:40:00,70.98,71.04,70.9,70.93,8037.0,70.98,71.04,70.9,70.93,8037.0
2016-02-03 11:45:00,71.01,71.13,70.94,71.03,8588.0,71.01,71.13,70.94,71.03,8588.0
2016-02-03 11:50:00,71.05,71.06,70.82,70.89,9238.0,71.05,71.06,70.82,70.89,9238.0
2016-02-03 11:55:00,70.86,70.99,70.78,70.94,24640.0,70.86,70.99,70.78,70.94,24640.0
2016-02-03 12:00:00,70.94,70.96,70.72,70.76,7655.0,70.94,70.96,70.72,70.76,7655.0
2016-02-03 12:05:00,70.75,70.75,70.47,70.59,6913.0,70.75,70.75,70.47,70.59,6913.0
2016-02-03 12:10:00,70.66,70.71,70.44,70.61,7900.0,70.66,70.71,70.44,70.61,7900.0
2016-02-03 12:15:00,70.62,70.73,70.54,70.58,4213.0,70.62,70.73,70.54,70.58,4213.0
2016-02-03 12:20:00,70.55,70.87,70.54,70.66,7100.0,70.55,70.87,70.54,70.66,7100.0
2016-02-03 12:25:00,70.75,71.01,70.68,70.96,8306.0,70.75,71.01,70.68,70.96,8306.0
2016-02-03 12:30:00,70.92,70.92,70.73,70.8,6336.0,70.92,70.92,70.73,70.8,6336.0
2016-02-03 12:35:00,70.84,70.86,70.71,70.82,6925.0,70.84,70.86,70.71,70.82,6925.0
2016-02-03 12:40:00,70.78,70.94,70.7,70.82,8702.0,70.78,70.94,70.7,70.82,8702.0
2016-02-03 12:45:00,70.83,71.19,70.83,71.17,6200.0,70.83,71.19,70.83,71.17,6200.0
2016-02-03 12:50:00,71.23,71.26,71.14,71.25,5138.0,71.23,71.26,71.14,71.25,5138.0
2016-02-03 12:55:00,71.23,71.34,71.07,71.07,16316.0,71.23,71.34,71.07,71.07,16316.0
2016-02-03 13:00:00,71.12,71.17,71.0,71.0,4350.0,71.12,71.17,71.0,71.0,4350.0
2016-02-03 13:05:00,70.96,71.05,70.85,70.95,10900.0,70.96,71.05,70.85,70.95,10900.0
2016-02-03 13:10:00,70.92,70.94,70.78,70.85,5900.0,70.92,70.94,70.78,70.85,5900.0
2016-02-03 13:15:00,70.86,71.0,70.81,71.0,8063.0,70.86,71.0,70.81,71.0,8063.0
2016-02-03 13:20:00,71.01,71.07,70.91,71.01,6136.0,71.01,71.07,70.91,71.01,6136.0
2016-02-03 13:25:00,70.99,70.99,70.88,70.96,3800.0,70.99,70.99,70.88,70.96,3800.0
2016-02-03 13:30:00,70.94,70.96,70.77,70.8,5952.0,70.94,70.96,70.77,70.8,5952.0
2016-02-03 13:35:00,70.78,70.82,70.71,70.8,11075.0,70.78,70.82,70.71,70.8,11075.0
2016-02-03 13:40:00,70.76,70.83,70.74,70.78,5500.0,70.76,70.83,70.74,70.78,5500.0
2016-02-03 13:45:00,70.8,70.86,70.76,70.78,6500.0,70.8,70.86,70.76,70.78,6500.0
2016-02-03 13:50:00,70.77,70.87,70.77,70.81,11956.0,70.77,70.87,70.77,70.81,11956.0
2016-02-03 13:55:00,70.79,70.82,70.7,70.76,14659.0,70.79,70.82,70.7,70.76,14659.0
2016-02-03 14:00:00,70.71,70.8,70.71,70.79,10012.0,70.71,70.8,70.71,70.79,10012.0
2016-02-03 14:05:00,70.79,70.87,70.77,70.83,19050.0,70.79,70.87,70.77,70.83,19050.0
2016-02-03 14:10:00,70.84,70.97,70.84,70.96,8183.0,70.84,70.97,70.84,70.96,8183.0
2016-02-03 14:15:00,70.96,70.99,70.83,70.84,5600.0,70.96,70.99,70.83,70.84,5600.0
2016-02-03 14:20:00,70.87,71.3,70.87,71.29,5863.0,70.87,71.3,70.87,71.29,5863.0
2016-02-03 14:25:00,71.31,71.42,71.28,71.32,30313.0,71.31,71.42,71.28,71.32,30313.0
2016-02-03 14:30:00,71.31,71.39,71.26,71.27,8000.0,71.31,71.39,71.26,71.27,8000.0
2016-02-03 14:35:00,71.31,71.43,71.23,71.36,10382.0,71.31,71.43,71.23,71.36,10382.0
2016-02-03 14:40:00,71.37,71.54,71.33,71.53,19800.0,71.37,71.54,71.33,71.53,19800.0
2016-02-03 14:45:00,71.49,71.81,71.47,71.81,14600.0,71.49,71.81,71.47,71.81,14600.0
2016-02-03 14:50:00,71.79,71.79,71.6,71.62,9300.0,71.79,71.79,71.6,71.62,9300.0
2016-02-03 14:55:00,71.63,71.95,71.62,71.95,7431.0,71.63,71.95,71.62,71.95,7431.0
2016-02-03 15:00:00,71.93,71.94,71.65,71.65,14000.0,71.93,71.94,71.65,71.65,14000.0
2016-02-03 15:05:00,71.65,71.79,71.53,71.76,14654.0,71.65,71.79,71.53,71.76,14654.0
2016-02-03 15:10:00,71.76,71.79,71.57,71.67,12620.0,71.76,71.79,71.57,71.67,12620.0
2016-02-03 15:15:00,71.69,71.69,71.33,71.34,19430.0,71.69,71.69,71.33,71.34,19430.0
2016-02-03 15:20:00,71.34,71.35,71.25,71.29,24175.0,71.34,71.35,71.25,71.29,24175.0
2016-02-03 15:25:00,71.28,71.32,71.11,71.14,15449.0,71.28,71.32,71.11,71.14,15449.0
2016-02-03 15:30:00,71.16,71.53,71.16,71.52,16450.0,71.16,71.53,71.16,71.52,16450.0
2016-02-03 15:35:00,71.52,71.52,71.17,71.17,17717.0,71.52,71.52,71.17,71.17,17717.0
2016-02-03 15:40:00,71.17,71.39,71.12,71.39,21826.0,71.17,71.39,71.12,71.39,21826.0
2016-02-03 15:45:00,71.38,71.38,71.2,71.25,24460.0,71.38,71.38,71.2,71.25,24460.0
2016-02-03 15:50:00,71.25,71.51,71.2,71.46,30825.0,71.25,71.51,71.2,71.46,30825.0
2016-02-03 15:55:00,71.47,71.54,71.36,71.5,55247.0,71.47,71.54,71.36,71.5,55247.0
2016-02-04 09:30:00,71.59,72.0,71.56,71.56,8866.0,71.59,72.0,71.56,71.56,8866.0
2016-02-04 09:35:00,71.52,71.81,71.47,71.57,11056.0,71.52,71.81,71.47,71.57,11056.0
2016-02-04 09:40:00,71.63,71.63,71.38,71.53,2806.0,71.63,71.63,71.38,71.53,2806.0
2016-02-04 09:45:00,71.41,71.56,71.23,71.41,4994.0,71.41,71.56,71.23,71.41,4994.0
2016-02-04 09:50:00,71.5,71.66,71.49,71.53,7876.0,71.5,71.66,71.49,71.53,7876.0
2016-02-04 09:55:00,71.58,71.78,71.46,71.6,6528.0,71.58,71.78,71.46,71.6,6528.0
2016-02-04 10:00:00,71.6,71.6,71.31,71.36,2396.0,71.6,71.6,71.31,71.36,2396.0
2016-02-04 10:05:00,71.44,71.81,71.43,71.59,7006.0,71.44,71.81,71.43,71.59,7006.0
2016-02-04 10:10:00,71.78,72.31,71.62,72.18,9229.0,71.78,72.31,71.62,72.18,9229.0
2016-02-04 10:15:00,72.15,72.37,72.01,72.01,9381.0,72.15,72.37,72.01,72.01,9381.0
2016-02-04 10:20:00,72.15,72.18,72.0,72.06,6835.0,72.15,72.18,72.0,72.06,6835.0
2016-02-04 10:25:00,72.0,72.1,71.97,72.0,7617.0,72.0,72.1,71.97,72.0,7617.0
2016-02-04 10:30:00,72.03,72.06,71.92,72.05,7200.0,72.03,72.06,71.92,72.05,7200.0
2016-02-04 10:35:00,72.1,72.16,71.76,71.87,7100.0,72.1,72.16,71.76,71.87,7100.0
2016-02-04 10:40:00,71.79,71.9,71.7,71.87,5400.0,71.79,71.9,71.7,71.87,5400.0
2016-02-04 10:45:00,71.95,72.02,71.77,71.97,6440.0,71.95,72.02,71.77,71.97,6440.0
2016-02-04 10:50:00,71.97,72.05,71.86,71.98,3400.0,71.97,72.05,71.86,71.98,3400.0
2016-02-04 10:55:00,71.89,72.04,71.75,71.84,4461.0,71.89,72.04,71.75,71.84,4461.0
2016-02-04 11:00:00,71.88,71.88,71.78,71.78,1800.0,71.88,71.88,71.78,71.78,1800.0
2016-02-04 11:05:00,71.79,71.82,71.72,71.82,2000.0,71.79,71.82,71.72,71.82,2000.0
2016-02-04 11:10:00,71.76,71.76,71.62,71.64,5380.0,71.76,71.76,71.62,71.64,5380.0
2016-02-04 11:15:00,71.6,71.66,71.2,71.24,7350.0,71.6,71.66,71.2,71.24,7350.0
2016-02-04 11:20:00,71.26,71.38,71.26,71.37,500.0,71.26,71.38,71.26,71.37,500.0
2016-02-04 11:25:00,71.31,71.45,71.18,71.39,6062.0,71.31,71.45,71.18,71.39,6062.0
2016-02-04 11:30:00,71.31,71.38,71.28,71.35,2347.0,71.31,71.38,71.28,71.35,2347.0
2016-02-04 11:35:00,71.28,71.33,71.22,71.33,2200.0,71.28,71.33,71.22,71.33,2200.0
2016-02-04 11:40:00,71.37,71.48,71.36,71.43,7039.0,71.37,71.48,71.36,71.43,7039.0
2016-02-04 11:45:00,71.42,71.51,71.36,71.44,3550.0,71.42,71.51,71.36,71.44,3550.0
2016-02-04 11:50:00,71.41,71.7,71.41,71.7,1900.0,71.41,71.7,71.41,71.7,1900.0
2016-02-04 11:55:00,71.59,71.6,71.37,71.48,4600.0,71.59,71.6,71.37,71.48,4600.0
2016-02-04 12:00:00,71.37,71.54,71.32,71.43,1500.0,71.37,71.54,71.32,71.43,1500.0
2016-02-04 12:05:00,71.43,71.62,71.43,71.54,1500.0,71.43,71.62,71.43,71.54,1500.0
2016-02-04 12:10:00,71.54,71.64,71.43,71.48,6212.0,71.54,71.64,71.43,71.48,6212.0
2016-02-04 12:15:00,71.49,71.73,71.41,71.68,11806.0,71.49,71.73,71.41,71.68,11806.0
2016-02-04 12:20:00,71.76,71.89,71.75,71.76,10000.0,71.76,71.89,71.75,71.76,10000.0
2016-02-04 12:25:00,71.75,71.77,71.57,71.57,8335.0,71.75,71.77,71.57,71.57,8335.0
2016-02-04 12:30:00,71.57,71.62,71.48,71.51,2300.0,71.57,71.62,71.48,71.51,2300.0
2016-02-04 12:35:00,71.55,71.77,71.53,71.66,5600.0,71.55,71.77,71.53,71.66,5600.0
2016-02-04 12:40:00,71.66,71.77,71.54,71.54,10049.0,71.66,71.77,71.54,71.54,10049.0
2016-02-04 12:45:00,71.53,71.61,71.51,71.61,1500.0,71.53,71.61,71.51,71.61,1500.0
2016-02-04 12:50:00,71.64,71.64,71.54,71.64,1943.0,71.64,71.64,71.54,71.64,1943.0
2016-02-04 12:55:00,71.59,71.81,71.59,71.73,7200.0,71.59,71.81,71.59,71.73,7200.0
2016-02-04 13:00:00,71.6,71.87,71.6,71.87,5237.0,71.6,71.87,71.6,71.87,5237.0
2016-02-04 13:05:00,71.8,71.86,71.75,71.81,2000.0,71.8,71.86,71.75,71.81,2000.0
2016-02-04 13:10:00,71.77,71.91,71.74,71.75,4823.0,71.77,71.91,71.74,71.75,4823.0
2016-02-04 13:15:00,71.72,71.76,71.52,71.55,11717.0,71.72,71.76,71.52,71.55,11717.0
2016-02-04 13:20:00,71.59,71.6,71.43,71.43,9700.0,71.59,71.6,71.43,71.43,9700.0
2016-02-04 13:25:00,71.47,71.53,71.44,71.44,2900.0,71.47,71.53,71.44,71.44,2900.0
2016-02-04 13:30:00,71.48,71.54,71.44,71.47,5367.0,71.48,71.54,71.44,71.47,5367.0
2016-02-04 13:35:00,71.46,71.58,71.38,71.38,27900.0,71.46,71.58,71.38,71.38,27900.0
2016-02-04 13:40:00,71.38,71.38,71.12,71.17,3000.0,71.38,71.38,71.12,71.17,3000.0
2016-02-04 13:45:00,71.17,71.22,71.1,71.19,2600.0,71.17,71.22,71.1,71.19,2600.0
2016-02-04 13:50:00,71.11,71.18,71.1,71.16,2400.0,71.11,71.18,71.1,71.16,2400.0
2016-02-04 13:55:00,71.13,71.13,70.95,70.95,26400.0,71.13,71.13,70.95,70.95,26400.0
2016-02-04 14:00:00,70.96,71.07,70.95,71.04,2924.0,70.96,71.07,70.95,71.04,2924.0
2016-02-04 14:05:00,71.0,71.03,70.94,71.02,3617.0,71.0,71.03,70.94,71.02,3617.0
2016-02-04 14:10:00,71.03,71.17,70.97,71.17,3289.0,71.03,71.17,70.97,71.17,3289.0
2016-02-04 14:15:00,71.14,71.22,71.11,71.17,3812.0,71.14,71.22,71.11,71.17,3812.0
2016-02-04 14:20:00,71.13,71.13,70.99,71.07,1800.0,71.13,71.13,70.99,71.07,1800.0
2016-02-04 14:25:00,71.12,71.14,70.98,71.02,4531.0,71.12,71.14,70.98,71.02,4531.0
2016-02-04 14:30:00,71.0,71.1,70.97,71.01,3002.0,71.0,71.1,70.97,71.01,3002.0
2016-02-04 14:35:00,71.07,71.1,70.87,70.9,4703.0,71.07,71.1,70.87,70.9,4703.0
2016-02-04 14:40:00,70.94,70.98,70.86,70.86,3800.0,70.94,70.98,70.86,70.86,3800.0
2016-02-04 14:45:00,70.9,71.01,70.86,70.96,2613.0,70.9,71.01,70.86,70.96,2613.0
2016-02-04 14:50:00,70.95,70.99,70.82,70.89,3800.0,70.95,70.99,70.82,70.89,3800.0
2016-02-04 14:55:00,70.81,71.16,70.81,71.04,3000.0,70.81,71.16,70.81,71.04,3000.0
2016-02-04 15:00:00,71.04,71.21,71.04,71.09,4284.0,71.04,71.21,71.04,71.09,4284.0
2016-02-04 15:05:00,71.04,71.05,70.9,71.02,10620.0,71.04,71.05,70.9,71.02,10620.0
2016-02-04 15:10:00,70.98,71.05,70.92,71.02,12278.0,70.98,71.05,70.92,71.02,12278.0
2016-02-04 15:15:00,71.05,71.22,70.93,70.94,11350.0,71.05,71.22,70.93,70.94,11350.0
2016-02-04 15:20:00,70.91,70.95,70.88,70.94,18842.0,70.91,70.95,70.88,70.94,18842.0
2016-02-04 15:25:00,70.93,71.0,70.86,71.0,13456.0,70.93,71.0,70.86,71.0,13456.0
2016-02-04 15:30:00,70.98,71.03,70.83,70.83,18483.0,70.98,71.03,70.83,70.83,18483.0
2016-02-04 15:35:00,70.82,70.86,70.74,70.77,17159.0,70.82,70.86,70.74,70.77,17159.0
2016-02-04 15:40:00,70.77,70.87,70.72,70.83,18551.0,70.77,70.87,70.72,70.83,18551.0
2016-02-04 15:45:00,70.82,70.87,70.75,70.83,13905.0,70.82,70.87,70.75,70.83,13905.0
2016-02-04 15:50:00,70.87,70.95,70.84,70.9,23441.0,70.87,70.95,70.84,70.9,23441.0
2016-02-04 15:55:00,70.9,71.0,70.84,70.91,28896.0,70.9,71.0,70.84,70.91,28896.0
2016-02-05 09:30:00,70.76,71.83,70.76,71.18,5950.0,70.76,71.83,70.76,71.18,5950.0
2016-02-05 09:35:00,71.13,71.17,70.92,71.05,7352.0,71.13,71.17,70.92,71.05,7352.0
2016-02-05 09:40:00,71.05,71.11,70.79,71.05,4350.0,71.05,71.11,70.79,71.05,4350.0
2016-02-05 09:45:00,71.16,71.16,70.57,70.58,15600.0,71.16,71.16,70.57,70.58,15600.0
2016-02-05 09:50:00,70.61,70.61,70.41,70.42,3966.0,70.61,70.61,70.41,70.42,3966.0
2016-02-05 09:55:00,70.28,70.41,70.07,70.07,5302.0,70.28,70.41,70.07,70.07,5302.0
2016-02-05 10:00:00,70.22,70.31,70.16,70.28,3400.0,70.22,70.31,70.16,70.28,3400.0
2016-02-05 10:05:00,70.28,70.38,70.22,70.23,2930.0,70.28,70.38,70.22,70.23,2930.0
2016-02-05 10:10:00,70.25,70.46,70.21,70.32,4000.0,70.25,70.46,70.21,70.32,4000.0
2016-02-05 10:15:00,70.3,70.49,70.3,70.38,2700.0,70.3,70.49,70.3,70.38,2700.0
2016-02-05 10:20:00,70.45,70.51,70.28,70.36,23700.0,70.45,70.51,70.28,70.36,23700.0
2016-02-05 10:25:00,70.34,70.5,70.22,70.29,13858.0,70.34,70.5,70.22,70.29,13858.0
2016-02-05 10:30:00,70.32,70.38,70.2,70.2,4950.0,70.32,70.38,70.2,70.2,4950.0
2016-02-05 10:35:00,70.21,70.45,70.21,70.32,2100.0,70.21,70.45,70.21,70.32,2100.0
2016-02-05 10:40:00,70.31,70.67,70.3,70.53,4550.0,70.31,70.67,70.3,70.53,4550.0
2016-02-05 10:45:00,70.49,70.62,70.29,70.39,6850.0,70.49,70.62,70.29,70.39,6850.0
2016-02-05 10:50:00,70.31,70.37,70.19,70.33,4230.0,70.31,70.37,70.19,70.33,4230.0
2016-02-05 10:55:00,70.38,70.42,70.19,70.19,6000.0,70.38,70.42,70.19,70.19,6000.0
2016-02-05 11:00:00,70.27,70.38,70.05,70.11,4170.0,70.27,70.38,70.05,70.11,4170.0
2016-02-05 11:05:00,70.06,70.17,70.0,70.1,5865.0,70.06,70.17,70.0,70.1,5865.0
2016-02-05 11:10:00,70.12,70.19,69.99,70.19,5302.0,70.12,70.19,69.99,70.19,5302.0
2016-02-05 11:15:00,70.15,70.15,69.84,69.87,10745.0,70.15,70.15,69.84,69.87,10745.0
2016-02-05 11:20:00,69.97,70.01,69.79,69.79,3400.0,69.97,70.01,69.79,69.79,3400.0
2016-02-05 11:25:00,69.79,69.85,69.7,69.8,6395.0,69.79,69.85,69.7,69.8,6395.0
2016-02-05 11:30:00,69.86,69.99,69.84,69.92,5100.0,69.86,69.99,69.84,69.92,5100.0
2016-02-05 11:35:00,69.88,70.04,69.87,69.94,23200.0,69.88,70.04,69.87,69.94,23200.0
2016-02-05 11:40:00,69.99,70.04,69.84,69.93,4600.0,69.99,70.04,69.84,69.93,4600.0
2016-02-05 11:45:00,69.91,69.95,69.78,69.85,11889.0,69.91,69.95,69.78,69.85,11889.0
2016-02-05 11:50:00,69.89,70.14,69.85,70.14,9200.0,69.89,70.14,69.85,70.14,9200.0
2016-02-05 11:55:00,70.13,70.21,70.01,70.15,4900.0,70.13,70.21,70.01,70.15,4900.0
2016-02-05 12:00:00,70.21,70.48,70.21,70.43,13250.0,70.21,70.48,70.21,70.43,13250.0
2016-02-05 12:05:00,70.45,70.57,70.36,70.51,15953.0,70.45,70.57,70.36,70.51,15953.0
2016-02-05 12:10:00,70.5,70.69,70.48,70.61,17874.0,70.5,70.69,70.48,70.61,17874.0
2016-02-05 12:15:00,70.72,70.77,70.51,70.6,12020.0,70.72,70.77,70.51,70.6,12020.0
2016-02-05 12:20:00,70.63,70.77,70.54,70.74,33325.0,70.63,70.77,70.54,70.74,33325.0
2016-02-05 12:25:00,70.74,70.79,70.64,70.76,3282.0,70.74,70.79,70.64,70.76,3282.0
2016-02-05 12:30:00,70.79,70.95,70.78,70.93,4300.0,70.79,70.95,70.78,70.93,4300.0
2016-02-05 12:35:00,70.88,70.94,70.76,70.89,7870.0,70.88,70.94,70.76,70.89,7870.0
2016-02-05 12:40:00,70.87,70.88,70.69,70.75,52012.0,70.87,70.88,70.69,70.75,52012.0
2016-02-05 12:45:00,70.75,70.79,70.72,70.76,13930.0,70.75,70.79,70.72,70.76,13930.0
2016-02-05 12:50:00,70.76,70.96,70.76,70.89,9600.0,70.76,70.96,70.76,70.89,9600.0
2016-02-05 12:55:00,70.86,70.93,70.75,70.86,5000.0,70.86,70.93,70.75,70.86,5000.0
2016-02-05 13:00:00,70.86,70.99,70.81,70.97,23300.0,70.86,70.99,70.81,70.97,23300.0
2016-02-05 13:05:00,70.98,71.02,70.91,70.98,7635.0,70.98,71.02,70.91,70.98,7635.0
2016-02-05 13:10:00,70.98,71.02,70.88,70.97,18361.0,70.98,71.02,70.88,70.97,18361.0
2016-02-05 13:15:00,70.95,71.12,70.94,71.12,8319.0,70.95,71.12,70.94,71.12,8319.0
2016-02-05 13:20:00,71.09,71.33,71.07,71.3,3800.0,71.09,71.33,71.07,71.3,3800.0
2016-02-05 13:25:00,71.31,71.39,71.27,71.32,3291.0,71.31,71.39,71.27,71.32,3291.0
2016-02-05 13:30:00,71.28,71.34,71.2,71.33,7800.0,71.28,71.34,71.2,71.33,7800.0
2016-02-05 13:35:00,71.29,71.32,71.23,71.29,3500.0,71.29,71.32,71.23,71.29,3500.0
2016-02-05 13:40:00,71.23,71.29,71.22,71.26,5100.0,71.23,71.29,71.22,71.26,5100.0
2016-02-05 13:45:00,71.27,71.27,71.07,71.1,8700.0,71.27,71.27,71.07,71.1,8700.0
2016-02-05 13:50:00,71.1,71.2,71.01,71.17,40016.0,71.1,71.2,71.01,71.17,40016.0
2016-02-05 13:55:00,71.22,71.38,71.17,71.24,12316.0,71.22,71.38,71.17,71.24,12316.0
2016-02-05 14:00:00,71.24,71.33,71.2,71.21,6400.0,71.24,71.33,71.2,71.21,6400.0
2016-02-05 14:05:00,71.22,71.25,71.05,71.09,11270.0,71.22,71.25,71.05,71.09,11270.0
2016-02-05 14:10:00,71.08,71.18,71.02,71.02,14662.0,71.08,71.18,71.02,71.02,14662.0
2016-02-05 14:15:00,71.03,71.06,70.81,70.85,20040.0,71.03,71.06,70.81,70.85,20040.0
2016-02-05 14:20:00,70.86,70.93,70.75,70.86,8725.0,70.86,70.93,70.75,70.86,8725.0
2016-02-05 14:25:00,70.88,70.88,70.68,70.83,27857.0,70.88,70.88,70.68,70.83,27857.0
2016-02-05 14:30:00,70.83,71.06,70.81,71.05,37639.0,70.83,71.06,70.81,71.05,37639.0
2016-02-05 14:35:00,71.05,71.13,70.96,71.08,18200.0,71.05,71.13,70.96,71.08,18200.0
2016-02-05 14:40:00,71.08,71.15,70.99,70.99,101367.0,71.08,71.15,70.99,70.99,101367.0
2016-02-05 14:45:00,70.97,71.02,70.88,70.97,14291.0,70.97,71.02,70.88,70.97,14291.0
2016-02-05 14:50:00,70.95,70.95,70.8,70.85,17803.0,70.95,70.95,70.8,70.85,17803.0
2016-02-05 14:55:00,70.86,70.94,70.72,70.94,29899.0,70.86,70.94,70.72,70.94,29899.0
2016-02-05 15:00:00,70.93,70.94,70.63,70.73,31157.0,70.93,70.94,70.63,70.73,31157.0
2016-02-05 15:05:00,70.76,70.86,70.73,70.79,150298.0,70.76,70.86,70.73,70.79,150298.0
2016-02-05 15:10:00,70.81,70.93,70.79,70.84,21133.0,70.81,70.93,70.79,70.84,21133.0
2016-02-05 15:15:00,70.83,71.36,70.81,71.36,26838.0,70.83,71.36,70.81,71.36,26838.0
2016-02-05 15:20:00,71.31,71.31,71.06,71.12,9547.0,71.31,71.31,71.06,71.12,9547.0
2016-02-05 15:25:00,71.09,71.1,70.92,71.01,5500.0,71.09,71.1,70.92,71.01,5500.0
2016-02-05 15:30:00,70.99,70.99,70.72,70.78,10816.0,70.99,70.99,70.72,70.78,10816.0
2016-02-05 15:35:00,70.8,70.86,70.77,70.83,10114.0,70.8,70.86,70.77,70.83,10114.0
2016-02-05 15:40:00,70.81,71.05,70.7,70.97,23499.0,70.81,71.05,70.7,70.97,23499.0
2016-02-05 15:45:00,70.99,71.08,70.92,71.02,12918.0,70.99,71.08,70.92,71.02,12918.0
2016-02-05 15:50:00,70.97,71.09,70.95,70.98,38949.0,70.97,71.09,70.95,70.98,38949.0
2016-02-05 15:55:00,70.98,71.12,70.96,71.05,50563.0,70.98,71.12,70.96,71.05,50563.0
2016-02-08 09:30:00,70.27,70.44,69.54,70.41,3404.0,70.27,70.44,69.54,70.41,3404.0
2016-02-08 09:35:00,70.1,70.21,69.97,69.97,9271.0,70.1,70.21,69.97,69.97,9271.0
2016-02-08 09:40:00,70.05,70.46,69.92,70.18,10700.0,70.05,70.46,69.92,70.18,10700.0
2016-02-08 09:45:00,70.17,70.31,69.9,70.19,53510.0,70.17,70.31,69.9,70.19,53510.0
2016-02-08 09:50:00,70.2,70.2,69.72,69.88,66144.0,70.2,70.2,69.72,69.88,66144.0
2016-02-08 09:55:00,69.72,70.03,69.57,69.96,41320.0,69.72,70.03,69.57,69.96,41320.0
2016-02-08 10:00:00,69.96,70.17,69.78,69.78,127593.0,69.96,70.17,69.78,69.78,127593.0
2016-02-08 10:05:00,69.78,69.86,68.95,69.08,59668.0,69.78,69.86,68.95,69.08,59668.0
2016-02-08 10:10:00,68.96,68.96,68.6,68.83,18620.0,68.96,68.96,68.6,68.83,18620.0
2016-02-08 10:15:00,68.97,69.14,68.86,69.08,18849.0,68.97,69.14,68.86,69.08,18849.0
2016-02-08 10:20:00,69.03,69.12,68.97,69.05,8484.0,69.03,69.12,68.97,69.05,8484.0
2016-02-08 10:25:00,69.1,69.1,68.9,68.98,13826.0,69.1,69.1,68.9,68.98,13826.0
2016-02-08 10:30:00,68.98,69.34,68.98,69.32,8700.0,68.98,69.34,68.98,69.32,8700.0
2016-02-08 10:35:00,69.3,69.44,69.21,69.24,77209.0,69.3,69.44,69.21,69.24,77209.0
2016-02-08 10:40:00,69.26,69.41,68.95,69.38,34574.0,69.26,69.41,68.95,69.38,34574.0
2016-02-08 10:45:00,69.44,69.58,69.22,69.48,10285.0,69.44,69.58,69.22,69.48,10285.0
2016-02-08 10:50:00,69.46,69.86,69.45,69.67,21291.0,69.46,69.86,69.45,69.67,21291.0
2016-02-08 10:55:00,69.61,69.61,69.15,69.23,3971.0,69.61,69.61,69.15,69.23,3971.0
2016-02-08 11:00:00,69.23,69.43,69.19,69.41,12806.0,69.23,69.43,69.19,69.41,12806.0
2016-02-08 11:05:00,69.41,69.51,69.2,69.2,12995.0,69.41,69.51,69.2,69.2,12995.0
2016-02-08 11:10:00,69.3,69.41,69.1,69.25,25500.0,69.3,69.41,69.1,69.25,25500.0
2016-02-08 11:15:00,69.25,69.35,69.22,69.35,31800.0,69.25,69.35,69.22,69.35,31800.0
2016-02-08 11:20:00,69.31,69.31,68.76,68.82,17885.0,69.31,69.31,68.76,68.82,17885.0
2016-02-08 11:25:00,68.82,68.86,68.62,68.86,10800.0,68.82,68.86,68.62,68.86,10800.0
2016-02-08 11:30:00,68.83,69.01,68.72,68.97,30972.0,68.83,69.01,68.72,68.97,30972.0
2016-02-08 11:35:00,69.02,69.11,68.97,68.97,14108.0,69.02,69.11,68.97,68.97,14108.0
2016-02-08 11:40:00,68.98,69.15,68.91,69.0,73281.0,68.98,69.15,68.91,69.0,73281.0
2016-02-08 11:45:00,68.9,69.06,68.84,69.06,12704.0,68.9,69.06,68.84,69.06,12704.0
2016-02-08 11:50:00,69.04,69.13,68.89,68.89,6836.0,69.04,69.13,68.89,68.89,6836.0
2016-02-08 11:55:00,68.84,69.03,68.77,69.03,3115.0,68.84,69.03,68.77,69.03,3115.0
2016-02-08 12:00:00,69.07,69.14,68.9,68.9,5813.0,69.07,69.14,68.9,68.9,5813.0
2016-02-08 12:05:00,68.85,68.94,68.73,68.87,7730.0,68.85,68.94,68.73,68.87,7730.0
2016-02-08 12:10:00,68.82,68.88,68.64,68.88,8300.0,68.82,68.88,68.64,68.88,8300.0
2016-02-08 12:15:00,68.9,69.23,68.86,69.23,19109.0,68.9,69.23,68.86,69.23,19109.0
2016-02-08 12:20:00,69.24,69.37,69.09,69.37,11650.0,69.24,69.37,69.09,69.37,11650.0
2016-02-08 12:25:00,69.39,69.45,69.21,69.41,7817.0,69.39,69.45,69.21,69.41,7817.0
2016-02-08 12:30:00,69.49,69.68,69.46,69.61,13990.0,69.49,69.68,69.46,69.61,13990.0
2016-02-08 12:35:00,69.61,70.06,69.61,70.0,62606.0,69.61,70.06,69.61,70.0,62606.0
2016-02-08 12:40:00,69.92,70.02,69.82,69.88,9050.0,69.92,70.02,69.82,69.88,9050.0
2016-02-08 12:45:00,69.79,69.95,69.74,69.95,9900.0,69.79,69.95,69.74,69.95,9900.0
2016-02-08 12:50:00,69.96,70.1,69.92,69.92,12536.0,69.96,70.1,69.92,69.92,12536.0
2016-02-08 12:55:00,69.85,69.85,69.53,69.59,4800.0,69.85,69.85,69.53,69.59,4800.0
2016-02-08 13:00:00,69.51,69.51,69.16,69.16,2900.0,69.51,69.51,69.16,69.16,2900.0
2016-02-08 13:05:00,69.16,69.39,69.06,69.32,33516.0,69.16,69.39,69.06,69.32,33516.0
2016-02-08 13:10:00,69.29,69.53,69.27,69.49,20389.0,69.29,69.53,69.27,69.49,20389.0
2016-02-08 13:15:00,69.47,69.53,69.31,69.42,10224.0,69.47,69.53,69.31,69.42,10224.0
2016-02-08 13:20:00,69.39,69.58,69.29,69.55,47026.0,69.39,69.58,69.29,69.55,47026.0
2016-02-08 13:25:00,69.53,69.62,69.48,69.52,101221.0,69.53,69.62,69.48,69.52,101221.0
2016-02-08 13:30:00,69.43,69.54,69.26,69.45,26058.0,69.43,69.54,69.26,69.45,26058.0
2016-02-08 13:35:00,69.4,69.44,68.86,68.92,6513.0,69.4,69.44,68.86,68.92,6513.0
2016-02-08 13:40:00,68.9,68.94,68.74,68.87,17247.0,68.9,68.94,68.74,68.87,17247.0
2016-02-08 13:45:00,68.88,68.93,68.85,68.88,22367.0,68.88,68.93,68.85,68.88,22367.0
2016-02-08 13:50:00,68.89,68.94,68.85,68.92,13725.0,68.89,68.94,68.85,68.92,13725.0
2016-02-08 13:55:00,68.87,68.95,68.77,68.9,14428.0,68.87,68.95,68.77,68.9,14428.0
2016-02-08 14:00:00,68.89,69.07,68.85,68.97,78731.0,68.89,69.07,68.85,68.97,78731.0
2016-02-08 14:05:00,68.98,69.15,68.89,69.15,22272.0,68.98,69.15,68.89,69.15,22272.0
2016-02-08 14:10:00,69.2,69.23,68.83,68.83,9368.0,69.2,69.23,68.83,68.83,9368.0
2016-02-08 14:15:00,68.72,68.8,68.44,68.68,21970.0,68.72,68.8,68.44,68.68,21970.0
2016-02-08 14:20:00,68.69,68.73,68.53,68.53,8300.0,68.69,68.73,68.53,68.53,8300.0
2016-02-08 14:25:00,68.61,68.79,68.53,68.73,12595.0,68.61,68.79,68.53,68.73,12595.0
2016-02-08 14:30:00,68.71,68.76,68.6,68.6,9700.0,68.71,68.76,68.6,68.6,9700.0
2016-02-08 14:35:00,68.61,68.7,68.59,68.7,11668.0,68.61,68.7,68.59,68.7,11668.0
2016-02-08 14:40:00,68.7,68.7,68.47,68.56,14076.0,68.7,68.7,68.47,68.56,14076.0
2016-02-08 14:45:00,68.58,68.64,68.55,68.59,10347.0,68.58,68.64,68.55,68.59,10347.0
2016-02-08 14:50:00,68.56,68.6,68.52,68.6,14854.0,68.56,68.6,68.52,68.6,14854.0
2016-02-08 14:55:00,68.61,68.73,68.61,68.73,21198.0,68.61,68.73,68.61,68.73,21198.0
2016-02-08 15:00:00,68.73,68.83,68.64,68.83,11800.0,68.73,68.83,68.64,68.83,11800.0
2016-02-08 15:05:00,68.8,68.81,68.7,68.78,24883.0,68.8,68.81,68.7,68.78,24883.0
2016-02-08 15:10:00,68.77,68.94,68.74,68.94,7215.0,68.77,68.94,68.74,68.94,7215.0
2016-02-08 15:15:00,69.01,69.32,68.99,69.22,88279.0,69.01,69.32,68.99,69.22,88279.0
2016-02-08 15:20:00,69.24,69.45,69.17,69.24,57793.0,69.24,69.45,69.17,69.24,57793.0
2016-02-08 15:25:00,69.23,69.43,69.18,69.28,27828.0,69.23,69.43,69.18,69.28,27828.0
2016-02-08 15:30:00,69.29,69.67,69.29,69.66,25324.0,69.29,69.67,69.29,69.66,25324.0
2016-02-08 15:35:00,69.67,69.79,69.39,69.39,17480.0,69.67,69.79,69.39,69.39,17480.0
2016-02-08 15:40:00,69.38,69.62,69.3,69.59,34394.0,69.38,69.62,69.3,69.59,34394.0
2016-02-08 15:45:00,69.6,69.94,69.6,69.81,26376.0,69.6,69.94,69.6,69.81,26376.0
2016-02-08 15:50:00,69.79,69.79,69.47,69.5,29154.0,69.79,69.79,69.47,69.5,29154.0
2016-02-08 15:55:00,69.49,69.6,69.34,69.58,53076.0,69.49,69.6,69.34,69.58,53076.0
2016-02-09 09:30:00,67.74,68.6,67.22,67.94,15154.0,67.74,68.6,67.22,67.94,15154.0
2016-02-09 09:35:00,67.95,68.96,67.95,68.79,9755.0,67.95,68.96,67.95,68.79,9755.0
2016-02-09 09:40:00,68.96,69.18,68.8,69.12,13778.0,68.96,69.18,68.8,69.12,13778.0
2016-02-09 09:45:00,69.21,69.5,69.21,69.47,3800.0,69.21,69.5,69.21,69.47,3800.0
2016-02-09 09:50:00,69.43,69.79,69.38,69.79,15970.0,69.43,69.79,69.38,69.79,15970.0
2016-02-09 09:55:00,69.69,69.7,69.27,69.57,9417.0,69.69,69.7,69.27,69.57,9417.0
2016-02-09 10:00:00,69.57,69.82,69.28,69.82,8149.0,69.57,69.82,69.28,69.82,8149.0
2016-02-09 10:05:00,69.98,70.07,69.65,69.74,12100.0,69.98,70.07,69.65,69.74,12100.0
2016-02-09 10:10:00,69.66,69.66,69.17,69.17,4254.0,69.66,69.66,69.17,69.17,4254.0
2016-02-09 10:15:00,69.13,69.14,68.81,69.14,9305.0,69.13,69.14,68.81,69.14,9305.0
2016-02-09 10:20:00,69.07,69.4,68.99,69.33,4825.0,69.07,69.4,68.99,69.33,4825.0
2016-02-09 10:25:00,69.32,69.32,68.71,68.73,2623.0,69.32,69.32,68.71,68.73,2623.0
2016-02-09 10:30:00,68.82,68.84,68.58,68.58,4400.0,68.82,68.84,68.58,68.58,4400.0
2016-02-09 10:35:00,68.54,68.63,68.4,68.52,8235.0,68.54,68.63,68.4,68.52,8235.0
2016-02-09 10:40:00,68.52,68.52,68.12,68.34,31042.0,68.52,68.52,68.12,68.34,31042.0
2016-02-09 10:45:00,68.36,68.37,68.12,68.33,3825.0,68.36,68.37,68.12,68.33,3825.0
2016-02-09 10:50:00,68.37,68.49,68.16,68.18,17473.0,68.37,68.49,68.16,68.18,17473.0
2016-02-09 10:55:00,68.26,68.29,68.15,68.27,4690.0,68.26,68.29,68.15,68.27,4690.0
2016-02-09 11:00:00,68.31,68.58,68.3,68.51,3700.0,68.31,68.58,68.3,68.51,3700.0
2016-02-09 11:05:00,68.46,68.72,68.46,68.72,1600.0,68.46,68.72,68.46,68.72,1600.0
2016-02-09 11:10:00,68.72,68.95,68.72,68.89,3100.0,68.72,68.95,68.72,68.89,3100.0
2016-02-09 11:15:00,68.84,68.91,68.59,68.78,5591.0,68.84,68.91,68.59,68.78,5591.0
2016-02-09 11:20:00,68.88,69.07,68.88,69.07,3100.0,68.88,69.07,68.88,69.07,3100.0
2016-02-09 11:25:00,69.02,69.02,68.89,68.92,3898.0,69.02,69.02,68.89,68.92,3898.0
2016-02-09 11:30:00,68.93,69.06,68.88,68.93,2962.0,68.93,69.06,68.88,68.93,2962.0
2016-02-09 11:35:00,68.93,68.93,68.63,68.75,5029.0,68.93,68.93,68.63,68.75,5029.0
2016-02-09 11:40:00,68.75,69.06,68.75,68.93,4100.0,68.75,69.06,68.75,68.93,4100.0
2016-02-09 11:45:00,68.9,68.93,68.79,68.81,1815.0,68.9,68.93,68.79,68.81,1815.0
2016-02-09 11:50:00,68.74,68.81,68.61,68.66,2100.0,68.74,68.81,68.61,68.66,2100.0
2016-02-09 11:55:00,68.6,68.63,68.44,68.45,1800.0,68.6,68.63,68.44,68.45,1800.0
2016-02-09 12:00:00,68.49,68.61,68.49,68.55,2630.0,68.49,68.61,68.49,68.55,2630.0
2016-02-09 12:05:00,68.56,68.58,68.37,68.58,3700.0,68.56,68.58,68.37,68.58,3700.0
2016-02-09 12:10:00,68.64,68.88,68.57,68.75,13608.0,68.64,68.88,68.57,68.75,13608.0
2016-02-09 12:15:00,68.74,68.78,68.6,68.63,3759.0,68.74,68.78,68.6,68.63,3759.0
2016-02-09 12:20:00,68.55,68.63,68.55,68.63,1000.0,68.55,68.63,68.55,68.63,1000.0
2016-02-09 12:25:00,68.68,68.8,68.51,68.63,2400.0,68.68,68.8,68.51,68.63,2400.0
2016-02-09 12:30:00,68.62,68.63,68.52,68.52,1300.0,68.62,68.63,68.52,68.52,1300.0
2016-02-09 12:35:00,68.55,68.67,68.5,68.54,3500.0,68.55,68.67,68.5,68.54,3500.0
2016-02-09 12:40:00,68.61,68.71,68.6,68.69,2600.0,68.61,68.71,68.6,68.69,2600.0
2016-02-09 12:45:00,68.75,68.75,68.57,68.57,2700.0,68.75,68.75,68.57,68.57,2700.0
2016-02-09 12:50:00,68.5,68.7,68.49,68.7,1919.0,68.5,68.7,68.49,68.7,1919.0
2016-02-09 12:55:00,68.66,68.71,68.65,68.7,3093.0,68.66,68.71,68.65,68.7,3093.0
2016-02-09 13:00:00,68.68,68.76,68.65,68.65,2616.0,68.68,68.76,68.65,68.65,2616.0
2016-02-09 13:05:00,68.65,68.69,68.58,68.63,3790.0,68.65,68.69,68.58,68.63,3790.0
2016-02-09 13:10:00,68.56,68.56,68.39,68.41,2300.0,68.56,68.56,68.39,68.41,2300.0
2016-02-09 13:15:00,68.4,68.47,68.29,68.32,1801.0,68.4,68.47,68.29,68.32,1801.0
2016-02-09 13:20:00,68.41,68.61,68.41,68.61,1500.0,68.41,68.61,68.41,68.61,1500.0
2016-02-09 13:25:00,68.59,68.68,68.53,68.62,3400.0,68.59,68.68,68.53,68.62,3400.0
2016-02-09 13:30:00,68.7,68.9,68.7,68.8,11942.0,68.7,68.9,68.7,68.8,11942.0
2016-02-09 13:35:00,68.85,68.88,68.66,68.67,15800.0,68.85,68.88,68.66,68.67,15800.0
2016-02-09 13:40:00,68.62,68.74,68.6,68.74,2687.0,68.62,68.74,68.6,68.74,2687.0
2016-02-09 13:45:00,68.76,68.81,68.64,68.64,2500.0,68.76,68.81,68.64,68.64,2500.0
2016-02-09 13:50:00,68.65,68.7,68.58,68.68,3899.0,68.65,68.7,68.58,68.68,3899.0
2016-02-09 13:55:00,68.68,68.73,68.63,68.63,2000.0,68.68,68.73,68.63,68.63,2000.0
2016-02-09 14:00:00,68.64,68.72,68.63,68.68,2300.0,68.64,68.72,68.63,68.68,2300.0
2016-02-09 14:05:00,68.74,69.05,68.74,69.01,4794.0,68.74,69.05,68.74,69.01,4794.0
2016-02-09 14:10:00,68.97,68.97,68.58,68.61,5929.0,68.97,68.97,68.58,68.61,5929.0
2016-02-09 14:15:00,68.7,68.7,68.62,68.65,1300.0,68.7,68.7,68.62,68.65,1300.0
2016-02-09 14:20:00,68.65,68.71,68.58,68.58,2850.0,68.65,68.71,68.58,68.58,2850.0
2016-02-09 14:25:00,68.57,68.57,68.45,68.54,3100.0,68.57,68.57,68.45,68.54,3100.0
2016-02-09 14:30:00,68.54,68.67,68.52,68.59,2800.0,68.54,68.67,68.52,68.59,2800.0
2016-02-09 14:35:00,68.62,68.84,68.62,68.75,1400.0,68.62,68.84,68.62,68.75,1400.0
2016-02-09 14:40:00,68.73,68.73,68.58,68.61,16313.0,68.73,68.73,68.58,68.61,16313.0
2016-02-09 14:45:00,68.61,68.61,68.47,68.47,4500.0,68.61,68.61,68.47,68.47,4500.0
2016-02-09 14:50:00,68.48,68.63,68.45,68.63,3205.0,68.48,68.63,68.45,68.63,3205.0
2016-02-09 14:55:00,68.64,68.66,68.53,68.66,3563.0,68.64,68.66,68.53,68.66,3563.0
2016-02-09 15:00:00,68.61,68.94,68.61,68.93,4700.0,68.61,68.94,68.61,68.93,4700.0
2016-02-09 15:05:00,68.93,69.03,68.84,68.84,18176.0,68.93,69.03,68.84,68.84,18176.0
2016-02-09 15:10:00,68.93,68.97,68.82,68.89,6210.0,68.93,68.97,68.82,68.89,6210.0
2016-02-09 15:15:00,68.94,69.0,68.84,68.84,6900.0,68.94,69.0,68.84,68.84,6900.0
2016-02-09 15:20:00,68.84,68.92,68.72,68.74,5800.0,68.84,68.92,68.72,68.74,5800.0
2016-02-09 15:25:00,68.74,68.83,68.66,68.83,7439.0,68.74,68.83,68.66,68.83,7439.0
2016-02-09 15:30:00,68.83,68.96,68.82,68.95,15700.0,68.83,68.96,68.82,68.95,15700.0
2016-02-09 15:35:00,68.95,68.97,68.81,68.81,12740.0,68.95,68.97,68.81,68.81,12740.0
2016-02-09 15:40:00,68.82,68.82,68.47,68.6,11584.0,68.82,68.82,68.47,68.6,11584.0
2016-02-09 15:45:00,68.64,68.64,68.35,68.35,15124.0,68.64,68.64,68.35,68.35,15124.0
2016-02-09 15:50:00,68.36,68.48,68.36,68.46,14300.0,68.36,68.48,68.36,68.46,14300.0
2016-02-09 15:55:00,68.47,68.51,68.39,68.51,28886.0,68.47,68.51,68.39,68.51,28886.0
2016-02-10 09:30:00,69.05,69.93,69.05,69.13,4748.0,69.05,69.93,69.05,69.13,4748.0
2016-02-10 09:35:00,69.47,69.72,68.96,68.96,12700.0,69.47,69.72,68.96,68.96,12700.0
2016-02-10 09:40:00,69.13,69.84,69.02,69.83,4300.0,69.13,69.84,69.02,69.83,4300.0
2016-02-10 09:45:00,69.89,69.89,68.99,69.43,19379.0,69.89,69.89,68.99,69.43,19379.0
2016-02-10 09:50:00,69.51,70.0,69.51,69.99,2100.0,69.51,70.0,69.51,69.99,2100.0
2016-02-10 09:55:00,70.22,70.22,69.94,70.08,2165.0,70.22,70.22,69.94,70.08,2165.0
2016-02-10 10:00:00,70.21,70.66,70.2,70.59,4350.0,70.21,70.66,70.2,70.59,4350.0
2016-02-10 10:05:00,70.67,70.67,70.01,70.02,8200.0,70.67,70.67,70.01,70.02,8200.0
2016-02-10 10:10:00,70.08,70.31,70.05,70.05,2200.0,70.08,70.31,70.05,70.05,2200.0
2016-02-10 10:15:00,70.13,70.56,70.1,70.56,5600.0,70.13,70.56,70.1,70.56,5600.0
2016-02-10 10:20:00,70.61,70.84,70.54,70.64,9500.0,70.61,70.84,70.54,70.64,9500.0
2016-02-10 10:25:00,70.69,71.03,70.68,70.86,3600.0,70.69,71.03,70.68,70.86,3600.0
2016-02-10 10:30:00,70.87,71.05,70.87,71.05,1700.0,70.87,71.05,70.87,71.05,1700.0
2016-02-10 10:35:00,70.98,71.02,70.75,70.78,5483.0,70.98,71.02,70.75,70.78,5483.0
2016-02-10 10:40:00,70.8,70.87,70.68,70.87,2650.0,70.8,70.87,70.68,70.87,2650.0
2016-02-10 10:45:00,70.9,70.9,70.69,70.71,3048.0,70.9,70.9,70.69,70.71,3048.0
2016-02-10 10:50:00,70.66,70.86,70.45,70.63,3900.0,70.66,70.86,70.45,70.63,3900.0
2016-02-10 10:55:00,70.66,70.66,70.4,70.47,5300.0,70.66,70.66,70.4,70.47,5300.0
2016-02-10 11:00:00,70.43,70.43,70.15,70.22,4322.0,70.43,70.43,70.15,70.22,4322.0
2016-02-10 11:05:00,70.31,70.31,70.1,70.23,1800.0,70.31,70.31,70.1,70.23,1800.0
2016-02-10 11:10:00,70.25,70.37,70.13,70.37,4200.0,70.25,70.37,70.13,70.37,4200.0
2016-02-10 11:15:00,70.37,70.45,70.21,70.42,4236.0,70.37,70.45,70.21,70.42,4236.0
2016-02-10 11:20:00,70.44,70.45,70.24,70.42,8900.0,70.44,70.45,70.24,70.42,8900.0
2016-02-10 11:25:00,70.39,70.39,70.0,70.01,3400.0,70.39,70.39,70.0,70.01,3400.0
2016-02-10 11:30:00,70.06,70.23,70.06,70.1,2300.0,70.06,70.23,70.06,70.1,2300.0
2016-02-10 11:35:00,70.18,70.23,70.08,70.12,2322.0,70.18,70.23,70.08,70.12,2322.0
2016-02-10 11:40:00,70.08,70.21,70.0,70.21,1453.0,70.08,70.21,70.0,70.21,1453.0
2016-02-10 11:45:00,70.26,70.42,70.26,70.36,11100.0,70.26,70.42,70.26,70.36,11100.0
2016-02-10 11:50:00,70.36,70.41,70.17,70.23,9440.0,70.36,70.41,70.17,70.23,9440.0
2016-02-10 11:55:00,70.19,70.33,70.17,70.27,8475.0,70.19,70.33,70.17,70.27,8475.0
2016-02-10 12:00:00,70.24,70.33,70.15,70.17,7500.0,70.24,70.33,70.15,70.17,7500.0
2016-02-10 12:05:00,70.13,70.24,70.0,70.24,1700.0,70.13,70.24,70.0,70.24,1700.0
2016-02-10 12:10:00,70.26,70.26,70.02,70.11,2735.0,70.26,70.26,70.02,70.11,2735.0
2016-02-10 12:15:00,70.05,70.09,70.02,70.06,1200.0,70.05,70.09,70.02,70.06,1200.0
2016-02-10 12:20:00,70.09,70.3,70.09,70.27,3200.0,70.09,70.3,70.09,70.27,3200.0
2016-02-10 12:25:00,70.31,70.31,70.21,70.27,6600.0,70.31,70.31,70.21,70.27,6600.0
2016-02-10 12:30:00,70.3,70.3,70.16,70.16,3200.0,70.3,70.3,70.16,70.16,3200.0
2016-02-10 12:35:00,70.21,70.32,70.21,70.3,5900.0,70.21,70.32,70.21,70.3,5900.0
2016-02-10 12:40:00,70.3,70.33,70.22,70.22,2500.0,70.3,70.33,70.22,70.22,2500.0
2016-02-10 12:45:00,70.21,70.27,70.18,70.27,3000.0,70.21,70.27,70.18,70.27,3000.0
2016-02-10 12:50:00,70.3,70.32,70.26,70.26,1362.0,70.3,70.32,70.26,70.26,1362.0
2016-02-10 12:55:00,70.22,70.39,70.22,70.39,10000.0,70.22,70.39,70.22,70.39,10000.0
2016-02-10 13:00:00,70.41,70.48,70.39,70.48,3325.0,70.41,70.48,70.39,70.48,3325.0
2016-02-10 13:05:00,70.41,70.5,70.36,70.36,2500.0,70.41,70.5,70.36,70.36,2500.0
2016-02-10 13:10:00,70.34,70.49,70.32,70.36,4600.0,70.34,70.49,70.32,70.36,4600.0
2016-02-10 13:15:00,70.33,70.47,70.29,70.47,2638.0,70.33,70.47,70.29,70.47,2638.0
2016-02-10 13:20:00,70.49,70.57,70.46,70.5,3087.0,70.49,70.57,70.46,70.5,3087.0
2016-02-10 13:25:00,70.44,70.46,70.31,70.4,2700.0,70.44,70.46,70.31,70.4,2700.0
2016-02-10 13:30:00,70.4,70.41,70.17,70.18,2300.0,70.4,70.41,70.17,70.18,2300.0
2016-02-10 13:35:00,70.23,70.42,70.23,70.35,1900.0,70.23,70.42,70.23,70.35,1900.0
2016-02-10 13:40:00,70.38,70.39,70.29,70.38,4000.0,70.38,70.39,70.29,70.38,4000.0
2016-02-10 13:45:00,70.38,70.49,70.38,70.45,2800.0,70.38,70.49,70.38,70.45,2800.0
2016-02-10 13:50:00,70.34,70.35,70.23,70.23,1900.0,70.34,70.35,70.23,70.23,1900.0
2016-02-10 13:55:00,70.28,70.31,70.23,70.24,2820.0,70.28,70.31,70.23,70.24,2820.0
2016-02-10 14:00:00,70.26,70.39,70.25,70.26,2500.0,70.26,70.39,70.25,70.26,2500.0
2016-02-10 14:05:00,70.31,70.45,70.31,70.37,1400.0,70.31,70.45,70.31,70.37,1400.0
2016-02-10 14:10:00,70.41,70.57,70.39,70.53,3482.0,70.41,70.57,70.39,70.53,3482.0
2016-02-10 14:15:00,70.55,70.65,70.48,70.65,2975.0,70.55,70.65,70.48,70.65,2975.0
2016-02-10 14:20:00,70.67,70.67,70.59,70.61,3278.0,70.67,70.67,70.59,70.61,3278.0
2016-02-10 14:25:00,70.57,70.75,70.47,70.68,3660.0,70.57,70.75,70.47,70.68,3660.0
2016-02-10 14:30:00,70.7,70.76,70.61,70.69,3902.0,70.7,70.76,70.61,70.69,3902.0
2016-02-10 14:35:00,70.67,70.73,70.54,70.59,5415.0,70.67,70.73,70.54,70.59,5415.0
2016-02-10 14:40:00,70.51,70.61,70.49,70.61,2912.0,70.51,70.61,70.49,70.61,2912.0
2016-02-10 14:45:00,70.61,70.61,70.43,70.5,3600.0,70.61,70.61,70.43,70.5,3600.0
2016-02-10 14:50:00,70.52,70.57,70.38,70.53,3300.0,70.52,70.57,70.38,70.53,3300.0
2016-02-10 14:55:00,70.58,70.63,70.47,70.48,2500.0,70.58,70.63,70.47,70.48,2500.0
2016-02-10 15:00:00,70.47,70.76,70.44,70.75,5947.0,70.47,70.76,70.44,70.75,5947.0
2016-02-10 15:05:00,70.73,70.73,70.48,70.55,6680.0,70.73,70.73,70.48,70.55,6680.0
2016-02-10 15:10:00,70.57,70.57,70.33,70.33,3600.0,70.57,70.57,70.33,70.33,3600.0
2016-02-10 15:15:00,70.21,70.25,70.01,70.07,3500.0,70.21,70.25,70.01,70.07,3500.0
2016-02-10 15:20:00,70.02,70.14,70.02,70.11,2800.0,70.02,70.14,70.02,70.11,2800.0
2016-02-10 15:25:00,70.08,70.15,69.92,69.92,4806.0,70.08,70.15,69.92,69.92,4806.0
2016-02-10 15:30:00,69.94,69.99,69.83,69.89,11100.0,69.94,69.99,69.83,69.89,11100.0
2016-02-10 15:35:00,69.91,69.97,69.63,69.71,11200.0,69.91,69.97,69.63,69.71,11200.0
2016-02-10 15:40:00,69.69,69.79,69.61,69.76,9843.0,69.69,69.79,69.61,69.76,9843.0
2016-02-10 15:45:00,69.8,69.85,69.58,69.73,13434.0,69.8,69.85,69.58,69.73,13434.0
2016-02-10 15:50:00,69.74,69.75,69.62,69.7,12500.0,69.74,69.75,69.62,69.7,12500.0
2016-02-10 15:55:00,69.69,69.75,69.59,69.65,31190.0,69.69,69.75,69.59,69.65,31190.0
2016-02-11 09:30:00,68.66,69.55,67.0,68.78,2930.0,68.66,69.55,67.0,68.78,2930.0
2016-02-11 09:35:00,68.86,69.28,68.85,69.2,1834.0,68.86,69.28,68.85,69.2,1834.0
2016-02-11 09:40:00,69.14,69.14,68.97,68.98,700.0,69.14,69.14,68.97,68.98,700.0
2016-02-11 09:45:00,68.94,69.16,68.67,68.67,3220.0,68.94,69.16,68.67,68.67,3220.0
2016-02-11 09:50:00,68.67,69.04,68.67,69.03,25515.0,68.67,69.04,68.67,69.03,25515.0
2016-02-11 09:55:00,68.95,69.26,68.89,68.97,15257.0,68.95,69.26,68.89,68.97,15257.0
2016-02-11 10:00:00,68.91,68.91,68.53,68.65,2430.0,68.91,68.91,68.53,68.65,2430.0
2016-02-11 10:05:00,68.7,68.85,68.7,68.85,2700.0,68.7,68.85,68.7,68.85,2700.0
2016-02-11 10:10:00,69.02,69.02,68.88,68.98,1400.0,69.02,69.02,68.88,68.98,1400.0
2016-02-11 10:15:00,68.88,68.88,68.74,68.75,1200.0,68.88,68.88,68.74,68.75,1200.0
2016-02-11 10:20:00,68.74,68.79,68.55,68.76,3750.0,68.74,68.79,68.55,68.76,3750.0
2016-02-11 10:25:00,68.77,68.81,68.6,68.62,1400.0,68.77,68.81,68.6,68.62,1400.0
2016-02-11 10:30:00,68.53,68.66,68.34,68.66,1300.0,68.53,68.66,68.34,68.66,1300.0
2016-02-11 10:35:00,68.65,68.71,68.49,68.49,1800.0,68.65,68.71,68.49,68.49,1800.0
2016-02-11 10:40:00,68.49,68.5,68.4,68.4,1100.0,68.49,68.5,68.4,68.4,1100.0
2016-02-11 10:45:00,68.43,68.72,68.43,68.69,2380.0,68.43,68.72,68.43,68.69,2380.0
2016-02-11 10:50:00,68.65,68.65,68.33,68.33,2800.0,68.65,68.65,68.33,68.33,2800.0
2016-02-11 10:55:00,68.34,68.4,68.3,68.31,3325.0,68.34,68.4,68.3,68.31,3325.0
2016-02-11 11:00:00,68.28,68.45,68.14,68.18,6500.0,68.28,68.45,68.14,68.18,6500.0
2016-02-11 11:05:00,68.15,68.15,67.93,67.95,2015.0,68.15,68.15,67.93,67.95,2015.0
2016-02-11 11:10:00,67.99,68.05,67.68,67.7,41200.0,67.99,68.05,67.68,67.7,41200.0
2016-02-11 11:15:00,67.73,67.92,67.66,67.92,2615.0,67.73,67.92,67.66,67.92,2615.0
2016-02-11 11:20:00,68.18,68.35,68.1,68.17,10033.0,68.18,68.35,68.1,68.17,10033.0
2016-02-11 11:25:00,68.16,68.2,67.9,67.91,12733.0,68.16,68.2,67.9,67.91,12733.0
2016-02-11 11:30:00,67.91,67.96,67.68,67.8,16919.0,67.91,67.96,67.68,67.8,16919.0
2016-02-11 11:35:00,67.7,68.2,67.7,68.2,2281.0,67.7,68.2,67.7,68.2,2281.0
2016-02-11 11:40:00,68.2,68.4,67.85,68.14,11602.0,68.2,68.4,67.85,68.14,11602.0
2016-02-11 11:45:00,68.17,68.19,67.9,67.9,3100.0,68.17,68.19,67.9,67.9,3100.0
2016-02-11 11:50:00,67.9,68.28,67.9,68.25,3600.0,67.9,68.28,67.9,68.25,3600.0
2016-02-11 11:55:00,68.24,68.24,68.06,68.12,2000.0,68.24,68.24,68.06,68.12,2000.0
2016-02-11 12:00:00,68.08,68.19,68.02,68.19,2700.0,68.08,68.19,68.02,68.19,2700.0
2016-02-11 12:05:00,68.22,68.45,68.16,68.34,3410.0,68.22,68.45,68.16,68.34,3410.0
2016-02-11 12:10:00,68.32,68.41,68.1,68.17,3100.0,68.32,68.41,68.1,68.17,3100.0
2016-02-11 12:15:00,68.2,68.21,68.07,68.07,4100.0,68.2,68.21,68.07,68.07,4100.0
2016-02-11 12:20:00,68.1,68.15,68.03,68.15,7966.0,68.1,68.15,68.03,68.15,7966.0
2016-02-11 12:25:00,68.14,68.38,68.04,68.05,5000.0,68.14,68.38,68.04,68.05,5000.0
2016-02-11 12:30:00,68.04,68.04,67.89,68.0,2900.0,68.04,68.04,67.89,68.0,2900.0
2016-02-11 12:35:00,68.01,68.09,67.97,68.07,1300.0,68.01,68.09,67.97,68.07,1300.0
2016-02-11 12:40:00,68.07,68.18,68.0,68.13,3935.0,68.07,68.18,68.0,68.13,3935.0
2016-02-11 12:45:00,68.15,68.32,68.08,68.15,21900.0,68.15,68.32,68.08,68.15,21900.0
2016-02-11 12:50:00,68.11,68.23,68.11,68.23,8200.0,68.11,68.23,68.11,68.23,8200.0
2016-02-11 12:55:00,68.25,68.37,68.18,68.18,3167.0,68.25,68.37,68.18,68.18,3167.0
2016-02-11 13:00:00,68.23,68.41,68.18,68.3,5300.0,68.23,68.41,68.18,68.3,5300.0
2016-02-11 13:05:00,68.29,68.39,68.19,68.28,3300.0,68.29,68.39,68.19,68.28,3300.0
2016-02-11 13:10:00,68.24,68.25,68.15,68.15,2600.0,68.24,68.25,68.15,68.15,2600.0
2016-02-11 13:15:00,68.18,68.2,68.0,68.15,4228.0,68.18,68.2,68.0,68.15,4228.0
2016-02-11 13:20:00,68.15,68.25,68.01,68.08,3800.0,68.15,68.25,68.01,68.08,3800.0
2016-02-11 13:25:00,68.07,68.11,68.0,68.0,1600.0,68.07,68.11,68.0,68.0,1600.0
2016-02-11 13:30:00,67.98,68.09,67.9,67.97,3115.0,67.98,68.09,67.9,67.97,3115.0
2016-02-11 13:35:00,68.01,68.01,67.61,67.61,18027.0,68.01,68.01,67.61,67.61,18027.0
2016-02-11 13:40:00,67.62,67.71,67.56,67.71,2814.0,67.62,67.71,67.56,67.71,2814.0
2016-02-11 13:45:00,67.72,67.79,67.65,67.79,2413.0,67.72,67.79,67.65,67.79,2413.0
2016-02-11 13:50:00,67.78,67.78,67.72,67.77,1300.0,67.78,67.78,67.72,67.77,1300.0
2016-02-11 13:55:00,67.74,67.75,67.68,67.74,3000.0,67.74,67.75,67.68,67.74,3000.0
2016-02-11 14:00:00,67.74,67.78,67.68,67.78,4133.0,67.74,67.78,67.68,67.78,4133.0
2016-02-11 14:05:00,67.76,67.78,67.67,67.77,4100.0,67.76,67.78,67.67,67.77,4100.0
2016-02-11 14:10:00,67.76,67.76,67.67,67.7,1600.0,67.76,67.76,67.67,67.7,1600.0
2016-02-11 14:15:00,67.7,67.74,67.44,67.44,4774.0,67.7,67.74,67.44,67.44,4774.0
2016-02-11 14:20:00,67.42,67.45,67.32,67.32,4300.0,67.42,67.45,67.32,67.32,4300.0
2016-02-11 14:25:00,67.32,67.39,67.22,67.25,4802.0,67.32,67.39,67.22,67.25,4802.0
2016-02-11 14:30:00,67.23,67.29,67.19,67.21,3660.0,67.23,67.29,67.19,67.21,3660.0
2016-02-11 14:35:00,67.18,67.61,67.09,67.57,6000.0,67.18,67.61,67.09,67.57,6000.0
2016-02-11 14:40:00,67.56,67.76,67.35,67.53,10067.0,67.56,67.76,67.35,67.53,10067.0
2016-02-11 14:45:00,67.53,67.77,67.53,67.75,4200.0,67.53,67.77,67.53,67.75,4200.0
2016-02-11 14:50:00,67.72,68.02,67.72,67.95,5139.0,67.72,68.02,67.72,67.95,5139.0
2016-02-11 14:55:00,68.0,68.0,67.71,67.72,9120.0,68.0,68.0,67.71,67.72,9120.0
2016-02-11 15:00:00,67.7,67.7,67.45,67.47,7771.0,67.7,67.7,67.45,67.47,7771.0
2016-02-11 15:05:00,67.48,67.51,67.35,67.37,5900.0,67.48,67.51,67.35,67.37,5900.0
2016-02-11 15:10:00,67.45,67.66,67.42,67.65,4800.0,67.45,67.66,67.42,67.65,4800.0
2016-02-11 15:15:00,67.65,67.66,67.43,67.61,5343.0,67.65,67.66,67.43,67.61,5343.0
2016-02-11 15:20:00,67.57,67.65,67.49,67.5,7150.0,67.57,67.65,67.49,67.5,7150.0
2016-02-11 15:25:00,67.52,67.58,67.41,67.5,22166.0,67.52,67.58,67.41,67.5,22166.0
2016-02-11 15:30:00,67.45,67.52,67.35,67.5,10242.0,67.45,67.52,67.35,67.5,10242.0
2016-02-11 15:35:00,67.5,67.6,67.43,67.6,17652.0,67.5,67.6,67.43,67.6,17652.0
2016-02-11 15:40:00,67.64,67.77,67.54,67.75,16288.0,67.64,67.77,67.54,67.75,16288.0
2016-02-11 15:45:00,67.72,67.72,67.6,67.68,16284.0,67.72,67.72,67.6,67.68,16284.0
2016-02-11 15:50:00,67.67,67.74,67.35,67.38,19094.0,67.67,67.74,67.35,67.38,19094.0
2016-02-11 15:55:00,67.35,67.41,67.2,67.23,38005.0,67.35,67.41,67.2,67.23,38005.0
2016-02-12 09:30:00,68.09,68.87,68.09,68.61,6569.0,68.09,68.87,68.09,68.61,6569.0
2016-02-12 09:35:00,68.57,68.6,67.54,67.54,32800.0,68.57,68.6,67.54,67.54,32800.0
2016-02-12 09:40:00,67.64,67.85,67.5,67.61,62393.0,67.64,67.85,67.5,67.61,62393.0
2016-02-12 09:45:00,67.68,67.68,67.1,67.1,2400.0,67.68,67.68,67.1,67.1,2400.0
2016-02-12 09:50:00,67.17,67.33,67.05,67.33,4210.0,67.17,67.33,67.05,67.33,4210.0
2016-02-12 09:55:00,67.37,67.4,66.87,67.01,6400.0,67.37,67.4,66.87,67.01,6400.0
2016-02-12 10:00:00,67.03,67.24,66.95,67.24,5230.0,67.03,67.24,66.95,67.24,5230.0
2016-02-12 10:05:00,67.28,67.28,67.11,67.17,4500.0,67.28,67.28,67.11,67.17,4500.0
2016-02-12 10:10:00,67.31,67.31,67.09,67.18,4600.0,67.31,67.31,67.09,67.18,4600.0
2016-02-12 10:15:00,67.18,67.34,67.02,67.33,6100.0,67.18,67.34,67.02,67.33,6100.0
2016-02-12 10:20:00,67.41,67.51,67.32,67.42,7000.0,67.41,67.51,67.32,67.42,7000.0
2016-02-12 10:25:00,67.39,67.56,67.38,67.56,3100.0,67.39,67.56,67.38,67.56,3100.0
2016-02-12 10:30:00,67.53,67.65,67.48,67.6,3500.0,67.53,67.65,67.48,67.6,3500.0
2016-02-12 10:35:00,67.78,67.78,67.54,67.67,2433.0,67.78,67.78,67.54,67.67,2433.0
2016-02-12 10:40:00,67.65,67.87,67.61,67.67,28100.0,67.65,67.87,67.61,67.67,28100.0
2016-02-12 10:45:00,67.57,67.57,67.33,67.39,4800.0,67.57,67.57,67.33,67.39,4800.0
2016-02-12 10:50:00,67.39,67.48,67.31,67.38,11474.0,67.39,67.48,67.31,67.38,11474.0
2016-02-12 10:55:00,67.44,67.44,67.34,67.4,7700.0,67.44,67.44,67.34,67.4,7700.0
2016-02-12 11:00:00,67.44,67.54,67.29,67.31,6716.0,67.44,67.54,67.29,67.31,6716.0
2016-02-12 11:05:00,67.26,67.26,67.17,67.2,6200.0,67.26,67.26,67.17,67.2,6200.0
2016-02-12 11:10:00,67.22,67.25,67.17,67.21,8559.0,67.22,67.25,67.17,67.21,8559.0
2016-02-12 11:15:00,67.25,67.37,67.22,67.22,3100.0,67.25,67.37,67.22,67.22,3100.0
2016-02-12 11:20:00,67.22,67.23,66.96,66.97,3900.0,67.22,67.23,66.96,66.97,3900.0
2016-02-12 11:25:00,66.97,67.05,66.82,66.95,5200.0,66.97,67.05,66.82,66.95,5200.0
2016-02-12 11:30:00,67.01,67.23,66.94,67.23,9900.0,67.01,67.23,66.94,67.23,9900.0
2016-02-12 11:35:00,67.2,67.29,67.15,67.29,12587.0,67.2,67.29,67.15,67.29,12587.0
2016-02-12 11:40:00,67.3,67.54,67.28,67.51,13203.0,67.3,67.54,67.28,67.51,13203.0
2016-02-12 11:45:00,67.51,67.64,67.5,67.58,19633.0,67.51,67.64,67.5,67.58,19633.0
2016-02-12 11:50:00,67.56,67.57,67.24,67.24,23566.0,67.56,67.57,67.24,67.24,23566.0
2016-02-12 11:55:00,67.2,67.41,67.16,67.36,7100.0,67.2,67.41,67.16,67.36,7100.0
2016-02-12 12:00:00,67.36,67.36,67.24,67.24,9200.0,67.36,67.36,67.24,67.24,9200.0
2016-02-12 12:05:00,67.26,67.31,67.01,67.01,5700.0,67.26,67.31,67.01,67.01,5700.0
2016-02-12 12:10:00,67.01,67.38,67.01,67.3,11900.0,67.01,67.38,67.01,67.3,11900.0
2016-02-12 12:15:00,67.37,67.37,67.18,67.24,14481.0,67.37,67.37,67.18,67.24,14481.0
2016-02-12 12:20:00,67.21,67.27,67.12,67.12,8300.0,67.21,67.27,67.12,67.12,8300.0
2016-02-12 12:25:00,67.11,67.21,67.04,67.11,7200.0,67.11,67.21,67.04,67.11,7200.0
2016-02-12 12:30:00,67.1,67.1,66.93,66.96,6846.0,67.1,67.1,66.93,66.96,6846.0
2016-02-12 12:35:00,66.93,67.0,66.88,66.93,13013.0,66.93,67.0,66.88,66.93,13013.0
2016-02-12 12:40:00,66.94,66.95,66.84,66.86,9905.0,66.94,66.95,66.84,66.86,9905.0
2016-02-12 12:45:00,66.89,66.89,66.82,66.88,4700.0,66.89,66.89,66.82,66.88,4700.0
2016-02-12 12:50:00,66.83,67.08,66.83,67.08,111263.0,66.83,67.08,66.83,67.08,111263.0
2016-02-12 12:55:00,67.0,67.24,66.9,67.13,46452.0,67.0,67.24,66.9,67.13,46452.0
2016-02-12 13:00:00,67.12,67.21,67.05,67.2,6495.0,67.12,67.21,67.05,67.2,6495.0
2016-02-12 13:05:00,67.2,67.3,67.2,67.26,4296.0,67.2,67.3,67.2,67.26,4296.0
2016-02-12 13:10:00,67.29,67.47,67.22,67.47,5341.0,67.29,67.47,67.22,67.47,5341.0
2016-02-12 13:15:00,67.47,67.5,67.33,67.33,9654.0,67.47,67.5,67.33,67.33,9654.0
2016-02-12 13:20:00,67.3,67.37,67.28,67.34,5070.0,67.3,67.37,67.28,67.34,5070.0
2016-02-12 13:25:00,67.31,67.48,67.28,67.45,3200.0,67.31,67.48,67.28,67.45,3200.0
2016-02-12 13:30:00,67.48,67.52,67.41,67.52,11431.0,67.48,67.52,67.41,67.52,11431.0
2016-02-12 13:35:00,67.52,67.52,67.38,67.38,5957.0,67.52,67.52,67.38,67.38,5957.0
2016-02-12 13:40:00,67.38,67.54,67.38,67.51,6363.0,67.38,67.54,67.38,67.51,6363.0
2016-02-12 13:45:00,67.54,67.54,67.43,67.45,3600.0,67.54,67.54,67.43,67.45,3600.0
2016-02-12 13:50:00,67.42,67.48,67.31,67.39,7394.0,67.42,67.48,67.31,67.39,7394.0
2016-02-12 13:55:00,67.4,67.47,67.4,67.44,4000.0,67.4,67.47,67.4,67.44,4000.0
2016-02-12 14:00:00,67.49,67.61,67.48,67.61,8918.0,67.49,67.61,67.48,67.61,8918.0
2016-02-12 14:05:00,67.59,67.65,67.56,67.65,7876.0,67.59,67.65,67.56,67.65,7876.0
2016-02-12 14:10:00,67.6,67.62,67.52,67.6,9406.0,67.6,67.62,67.52,67.6,9406.0
2016-02-12 14:15:00,67.61,67.61,67.46,67.46,3585.0,67.61,67.61,67.46,67.46,3585.0
2016-02-12 14:20:00,67.44,67.49,67.43,67.47,7704.0,67.44,67.49,67.43,67.47,7704.0
2016-02-12 14:25:00,67.44,67.67,67.44,67.64,5300.0,67.44,67.67,67.44,67.64,5300.0
2016-02-12 14:30:00,67.66,67.67,67.51,67.51,2900.0,67.66,67.67,67.51,67.51,2900.0
2016-02-12 14:35:00,67.5,67.52,67.38,67.38,3700.0,67.5,67.52,67.38,67.38,3700.0
2016-02-12 14:40:00,67.38,67.64,67.38,67.64,7930.0,67.38,67.64,67.38,67.64,7930.0
2016-02-12 14:45:00,67.66,67.71,67.64,67.65,5765.0,67.66,67.71,67.64,67.65,5765.0
2016-02-12 14:50:00,67.65,67.74,67.64,67.7,13345.0,67.65,67.74,67.64,67.7,13345.0
2016-02-12 14:55:00,67.69,67.74,67.67,67.73,7998.0,67.69,67.74,67.67,67.73,7998.0
2016-02-12 15:00:00,67.71,67.8,67.7,67.76,8500.0,67.71,67.8,67.7,67.76,8500.0
2016-02-12 15:05:00,67.77,67.89,67.77,67.81,10975.0,67.77,67.89,67.77,67.81,10975.0
2016-02-12 15:10:00,67.75,67.91,67.75,67.89,3060.0,67.75,67.91,67.75,67.89,3060.0
2016-02-12 15:15:00,67.89,67.92,67.85,67.89,9500.0,67.89,67.92,67.85,67.89,9500.0
2016-02-12 15:20:00,67.86,67.93,67.85,67.86,10648.0,67.86,67.93,67.85,67.86,10648.0
2016-02-12 15:25:00,67.86,67.88,67.77,67.83,10204.0,67.86,67.88,67.77,67.83,10204.0
2016-02-12 15:30:00,67.83,67.87,67.73,67.73,10656.0,67.83,67.87,67.73,67.73,10656.0
2016-02-12 15:35:00,67.79,67.79,67.62,67.7,8111.0,67.79,67.79,67.62,67.7,8111.0
2016-02-12 15:40:00,67.75,67.82,67.69,67.81,16421.0,67.75,67.82,67.69,67.81,16421.0
2016-02-12 15:45:00,67.82,67.93,67.82,67.93,17858.0,67.82,67.93,67.82,67.93,17858.0
2016-02-12 15:50:00,67.93,67.94,67.79,67.8,21876.0,67.93,67.94,67.79,67.8,21876.0
2016-02-12 15:55:00,67.8,67.86,67.77,67.83,40589.0,67.8,67.86,67.77,67.83,40589.0
2016-02-16 09:30:00,68.39,69.0,68.39,68.4,2949.0,68.39,69.0,68.39,68.4,2949.0
2016-02-16 09:35:00,68.46,68.63,68.45,68.58,3310.0,68.46,68.63,68.45,68.58,3310.0
2016-02-16 09:40:00,68.56,68.77,68.56,68.77,3310.0,68.56,68.77,68.56,68.77,3310.0
2016-02-16 09:45:00,68.69,68.8,68.35,68.42,13200.0,68.69,68.8,68.35,68.42,13200.0
2016-02-16 09:50:00,68.47,68.47,68.19,68.36,13605.0,68.47,68.47,68.19,68.36,13605.0
2016-02-16 09:55:00,68.34,68.35,68.16,68.22,4410.0,68.34,68.35,68.16,68.22,4410.0
2016-02-16 10:00:00,68.22,68.7,68.18,68.35,7000.0,68.22,68.7,68.18,68.35,7000.0
2016-02-16 10:05:00,68.35,68.57,68.31,68.52,5100.0,68.35,68.57,68.31,68.52,5100.0
2016-02-16 10:10:00,68.54,68.94,68.48,68.94,4200.0,68.54,68.94,68.48,68.94,4200.0
2016-02-16 10:15:00,68.99,69.25,68.77,68.82,5650.0,68.99,69.25,68.77,68.82,5650.0
2016-02-16 10:20:00,68.82,69.02,68.78,69.01,5800.0,68.82,69.02,68.78,69.01,5800.0
2016-02-16 10:25:00,68.99,68.99,68.72,68.73,4151.0,68.99,68.99,68.72,68.73,4151.0
2016-02-16 10:30:00,68.73,68.78,68.53,68.72,5500.0,68.73,68.78,68.53,68.72,5500.0
2016-02-16 10:35:00,68.82,68.82,68.67,68.81,2540.0,68.82,68.82,68.67,68.81,2540.0
2016-02-16 10:40:00,68.99,69.08,68.85,68.85,3600.0,68.99,69.08,68.85,68.85,3600.0
2016-02-16 10:45:00,68.84,68.89,68.8,68.87,2300.0,68.84,68.89,68.8,68.87,2300.0
2016-02-16 10:50:00,68.87,69.05,68.85,68.85,3170.0,68.87,69.05,68.85,68.85,3170.0
2016-02-16 10:55:00,68.81,68.96,68.81,68.96,3033.0,68.81,68.96,68.81,68.96,3033.0
2016-02-16 11:00:00,68.93,68.96,68.72,68.74,7200.0,68.93,68.96,68.72,68.74,7200.0
2016-02-16 11:05:00,68.78,68.79,68.59,68.67,4085.0,68.78,68.79,68.59,68.67,4085.0
2016-02-16 11:10:00,68.65,68.87,68.62,68.71,5922.0,68.65,68.87,68.62,68.71,5922.0
2016-02-16 11:15:00,68.67,68.84,68.64,68.84,3972.0,68.67,68.84,68.64,68.84,3972.0
2016-02-16 11:20:00,68.95,69.05,68.84,68.89,4200.0,68.95,69.05,68.84,68.89,4200.0
2016-02-16 11:25:00,68.89,69.06,68.89,68.95,2600.0,68.89,69.06,68.89,68.95,2600.0
2016-02-16 11:30:00,68.97,69.06,68.84,68.88,9410.0,68.97,69.06,68.84,68.88,9410.0
2016-02-16 11:35:00,68.89,68.91,68.79,68.84,5210.0,68.89,68.91,68.79,68.84,5210.0
2016-02-16 11:40:00,68.79,68.84,68.7,68.8,4955.0,68.79,68.84,68.7,68.8,4955.0
2016-02-16 11:45:00,68.79,68.85,68.75,68.82,1700.0,68.79,68.85,68.75,68.82,1700.0
2016-02-16 11:50:00,68.84,68.91,68.76,68.91,3900.0,68.84,68.91,68.76,68.91,3900.0
2016-02-16 11:55:00,68.91,68.94,68.83,68.94,5534.0,68.91,68.94,68.83,68.94,5534.0
2016-02-16 12:00:00,68.96,69.06,68.88,68.98,5445.0,68.96,69.06,68.88,68.98,5445.0
2016-02-16 12:05:00,68.97,68.99,68.87,68.9,2500.0,68.97,68.99,68.87,68.9,2500.0
2016-02-16 12:10:00,68.88,68.96,68.8,68.88,4500.0,68.88,68.96,68.8,68.88,4500.0
2016-02-16 12:15:00,68.84,69.04,68.84,68.99,1900.0,68.84,69.04,68.84,68.99,1900.0
2016-02-16 12:20:00,69.0,69.22,69.0,69.22,2352.0,69.0,69.22,69.0,69.22,2352.0
2016-02-16 12:25:00,69.19,69.38,69.19,69.35,1529.0,69.19,69.38,69.19,69.35,1529.0
2016-02-16 12:30:00,69.37,69.46,69.35,69.36,3100.0,69.37,69.46,69.35,69.36,3100.0
2016-02-16 12:35:00,69.36,69.38,69.24,69.24,1892.0,69.36,69.38,69.24,69.24,1892.0
2016-02-16 12:40:00,69.19,69.19,69.05,69.05,3095.0,69.19,69.19,69.05,69.05,3095.0
2016-02-16 12:45:00,69.1,69.11,69.04,69.08,2100.0,69.1,69.11,69.04,69.08,2100.0
2016-02-16 12:50:00,69.1,69.19,69.06,69.11,5908.0,69.1,69.19,69.06,69.11,5908.0
2016-02-16 12:55:00,69.16,69.17,69.1,69.14,2320.0,69.16,69.17,69.1,69.14,2320.0
2016-02-16 13:00:00,69.16,69.19,69.14,69.19,3400.0,69.16,69.19,69.14,69.19,3400.0
2016-02-16 13:05:00,69.17,69.27,69.13,69.22,5800.0,69.17,69.27,69.13,69.22,5800.0
2016-02-16 13:10:00,69.32,69.35,69.29,69.34,2233.0,69.32,69.35,69.29,69.34,2233.0
2016-02-16 13:15:00,69.36,69.39,69.35,69.39,986.0,69.36,69.39,69.35,69.39,986.0
2016-02-16 13:20:00,69.38,69.4,69.34,69.36,3400.0,69.38,69.4,69.34,69.36,3400.0
2016-02-16 13:25:00,69.37,69.48,69.37,69.38,4156.0,69.37,69.48,69.37,69.38,4156.0
2016-02-16 13:30:00,69.39,69.53,69.39,69.44,4002.0,69.39,69.53,69.39,69.44,4002.0
2016-02-16 13:35:00,69.46,69.59,69.41,69.41,8400.0,69.46,69.59,69.41,69.41,8400.0
2016-02-16 13:40:00,69.44,69.48,69.42,69.48,2973.0,69.44,69.48,69.42,69.48,2973.0
2016-02-16 13:45:00,69.48,69.49,69.44,69.49,2200.0,69.48,69.49,69.44,69.49,2200.0
2016-02-16 13:50:00,69.53,69.59,69.52,69.59,447.0,69.53,69.59,69.52,69.59,447.0
2016-02-16 13:55:00,69.59,69.66,69.57,69.58,4465.0,69.59,69.66,69.57,69.58,4465.0
2016-02-16 14:00:00,69.56,69.68,69.55,69.68,3797.0,69.56,69.68,69.55,69.68,3797.0
2016-02-16 14:05:00,69.69,69.69,69.62,69.68,3467.0,69.69,69.69,69.62,69.68,3467.0
2016-02-16 14:10:00,69.7,69.8,69.7,69.75,3445.0,69.7,69.8,69.7,69.75,3445.0
2016-02-16 14:15:00,69.76,69.85,69.75,69.85,2623.0,69.76,69.85,69.75,69.85,2623.0
2016-02-16 14:20:00,69.85,69.93,69.79,69.82,4300.0,69.85,69.93,69.79,69.82,4300.0
2016-02-16 14:25:00,69.76,69.76,69.68,69.71,2400.0,69.76,69.76,69.68,69.71,2400.0
2016-02-16 14:30:00,69.77,69.79,69.75,69.76,2170.0,69.77,69.79,69.75,69.76,2170.0
2016-02-16 14:35:00,69.75,69.79,69.63,69.67,4000.0,69.75,69.79,69.63,69.67,4000.0
2016-02-16 14:40:00,69.65,69.68,69.53,69.58,4600.0,69.65,69.68,69.53,69.58,4600.0
2016-02-16 14:45:00,69.58,69.58,69.49,69.57,3314.0,69.58,69.58,69.49,69.57,3314.0
2016-02-16 14:50:00,69.57,69.57,69.48,69.48,5137.0,69.57,69.57,69.48,69.48,5137.0
2016-02-16 14:55:00,69.42,69.55,69.42,69.55,1900.0,69.42,69.55,69.42,69.55,1900.0
2016-02-16 15:00:00,69.57,69.69,69.54,69.62,6484.0,69.57,69.69,69.54,69.62,6484.0
2016-02-16 15:05:00,69.64,69.7,69.5,69.5,12599.0,69.64,69.7,69.5,69.5,12599.0
2016-02-16 15:10:00,69.51,69.55,69.4,69.49,3339.0,69.51,69.55,69.4,69.49,3339.0
2016-02-16 15:15:00,69.49,69.52,69.41,69.45,10600.0,69.49,69.52,69.41,69.45,10600.0
2016-02-16 15:20:00,69.48,69.49,69.4,69.42,4339.0,69.48,69.49,69.4,69.42,4339.0
2016-02-16 15:25:00,69.44,69.48,69.42,69.48,3500.0,69.44,69.48,69.42,69.48,3500.0
2016-02-16 15:30:00,69.45,69.56,69.45,69.55,5147.0,69.45,69.56,69.45,69.55,5147.0
2016-02-16 15:35:00,69.54,69.54,69.45,69.45,9400.0,69.54,69.54,69.45,69.45,9400.0
2016-02-16 15:40:00,69.45,69.48,69.4,69.43,13696.0,69.45,69.48,69.4,69.43,13696.0
2016-02-16 15:45:00,69.4,69.4,69.31,69.31,9300.0,69.4,69.4,69.31,69.31,9300.0
2016-02-16 15:50:00,69.35,69.4,69.32,69.38,16002.0,69.35,69.4,69.32,69.38,16002.0
2016-02-16 15:55:00,69.38,69.4,69.33,69.37,31096.0,69.38,69.4,69.33,69.37,31096.0
2016-02-17 09:30:00,69.7,70.11,69.7,70.11,4464.0,69.7,70.11,69.7,70.11,4464.0
2016-02-17 09:35:00,70.11,70.11,69.69,69.87,4012.0,70.11,70.11,69.69,69.87,4012.0
2016-02-17 09:40:00,69.81,69.91,69.81,69.88,6219.0,69.81,69.91,69.81,69.88,6219.0
2016-02-17 09:45:00,69.99,70.13,69.88,70.13,16200.0,69.99,70.13,69.88,70.13,16200.0
2016-02-17 09:50:00,70.11,70.17,70.03,70.09,2700.0,70.11,70.17,70.03,70.09,2700.0
2016-02-17 09:55:00,70.09,70.57,70.09,70.4,3260.0,70.09,70.57,70.09,70.4,3260.0
2016-02-17 10:00:00,70.46,70.61,70.19,70.22,3500.0,70.46,70.61,70.19,70.22,3500.0
2016-02-17 10:05:00,70.3,70.35,70.13,70.26,3700.0,70.3,70.35,70.13,70.26,3700.0
2016-02-17 10:10:00,70.27,70.53,70.27,70.46,4100.0,70.27,70.53,70.27,70.46,4100.0
2016-02-17 10:15:00,70.53,70.53,70.32,70.36,2200.0,70.53,70.53,70.32,70.36,2200.0
2016-02-17 10:20:00,70.41,70.52,70.35,70.42,5750.0,70.41,70.52,70.35,70.42,5750.0
2016-02-17 10:25:00,70.36,70.41,70.24,70.32,3800.0,70.36,70.41,70.24,70.32,3800.0
2016-02-17 10:30:00,70.32,70.35,70.26,70.33,3300.0,70.32,70.35,70.26,70.33,3300.0
2016-02-17 10:35:00,70.42,70.52,70.32,70.4,3100.0,70.42,70.52,70.32,70.4,3100.0
2016-02-17 10:40:00,70.39,70.41,70.2,70.34,3000.0,70.39,70.41,70.2,70.34,3000.0
2016-02-17 10:45:00,70.39,70.48,70.29,70.48,3100.0,70.39,70.48,70.29,70.48,3100.0
2016-02-17 10:50:00,70.47,70.67,70.42,70.54,6500.0,70.47,70.67,70.42,70.54,6500.0
2016-02-17 10:55:00,70.52,70.66,70.52,70.53,4500.0,70.52,70.66,70.52,70.53,4500.0
2016-02-17 11:00:00,70.5,70.63,70.4,70.61,5200.0,70.5,70.63,70.4,70.61,5200.0
2016-02-17 11:05:00,70.71,70.81,70.66,70.7,3000.0,70.71,70.81,70.66,70.7,3000.0
2016-02-17 11:10:00,70.71,70.71,70.57,70.57,2300.0,70.71,70.71,70.57,70.57,2300.0
2016-02-17 11:15:00,70.57,70.67,70.44,70.45,11799.0,70.57,70.67,70.44,70.45,11799.0
2016-02-17 11:20:00,70.55,70.61,70.48,70.5,2500.0,70.55,70.61,70.48,70.5,2500.0
2016-02-17 11:25:00,70.52,70.61,70.5,70.59,3100.0,70.52,70.61,70.5,70.59,3100.0
2016-02-17 11:30:00,70.68,70.8,70.65,70.75,3800.0,70.68,70.8,70.65,70.75,3800.0
2016-02-17 11:35:00,70.8,70.81,70.66,70.73,2400.0,70.8,70.81,70.66,70.73,2400.0
2016-02-17 11:40:00,70.76,70.85,70.71,70.85,2100.0,70.76,70.85,70.71,70.85,2100.0
2016-02-17 11:45:00,70.82,70.87,70.74,70.81,3300.0,70.82,70.87,70.74,70.81,3300.0
2016-02-17 11:50:00,70.83,70.93,70.76,70.77,7627.0,70.83,70.93,70.76,70.77,7627.0
2016-02-17 11:55:00,70.81,70.82,70.65,70.81,3328.0,70.81,70.82,70.65,70.81,3328.0
2016-02-17 12:00:00,70.81,70.89,70.73,70.82,5900.0,70.81,70.89,70.73,70.82,5900.0
2016-02-17 12:05:00,70.74,70.83,70.62,70.74,7724.0,70.74,70.83,70.62,70.74,7724.0
2016-02-17 12:10:00,70.71,70.71,70.64,70.67,2838.0,70.71,70.71,70.64,70.67,2838.0
2016-02-17 12:15:00,70.64,70.66,70.54,70.62,3000.0,70.64,70.66,70.54,70.62,3000.0
2016-02-17 12:20:00,70.64,70.9,70.64,70.85,3800.0,70.64,70.9,70.64,70.85,3800.0
2016-02-17 12:25:00,70.81,70.83,70.65,70.76,5100.0,70.81,70.83,70.65,70.76,5100.0
2016-02-17 12:30:00,70.81,70.99,70.81,70.94,1400.0,70.81,70.99,70.81,70.94,1400.0
2016-02-17 12:35:00,70.92,70.97,70.7,70.7,3600.0,70.92,70.97,70.7,70.7,3600.0
2016-02-17 12:40:00,70.82,70.86,70.71,70.71,500.0,70.82,70.86,70.71,70.71,500.0
2016-02-17 12:45:00,70.73,70.74,70.6,70.71,3200.0,70.73,70.74,70.6,70.71,3200.0
2016-02-17 12:50:00,70.73,70.78,70.72,70.75,2014.0,70.73,70.78,70.72,70.75,2014.0
2016-02-17 12:55:00,70.79,70.79,70.57,70.59,2547.0,70.79,70.79,70.57,70.59,2547.0
2016-02-17 13:00:00,70.59,70.65,70.57,70.65,1000.0,70.59,70.65,70.57,70.65,1000.0
2016-02-17 13:05:00,70.63,70.71,70.58,70.65,3172.0,70.63,70.71,70.58,70.65,3172.0
2016-02-17 13:10:00,70.67,70.69,70.61,70.66,6739.0,70.67,70.69,70.61,70.66,6739.0
2016-02-17 13:15:00,70.66,70.78,70.66,70.73,2521.0,70.66,70.78,70.66,70.73,2521.0
2016-02-17 13:20:00,70.73,70.81,70.7,70.72,9504.0,70.73,70.81,70.7,70.72,9504.0
2016-02-17 13:25:00,70.73,70.92,70.71,70.9,9075.0,70.73,70.92,70.71,70.9,9075.0
2016-02-17 13:30:00,70.91,70.94,70.87,70.91,4100.0,70.91,70.94,70.87,70.91,4100.0
2016-02-17 13:35:00,70.9,70.96,70.89,70.93,3389.0,70.9,70.96,70.89,70.93,3389.0
2016-02-17 13:40:00,70.89,70.9,70.82,70.85,4178.0,70.89,70.9,70.82,70.85,4178.0
2016-02-17 13:45:00,70.85,70.85,70.77,70.78,9216.0,70.85,70.85,70.77,70.78,9216.0
2016-02-17 13:50:00,70.79,71.09,70.79,71.08,9300.0,70.79,71.09,70.79,71.08,9300.0
2016-02-17 13:55:00,71.06,71.07,71.04,71.04,1400.0,71.06,71.07,71.04,71.04,1400.0
2016-02-17 14:00:00,71.04,71.06,70.99,71.06,4775.0,71.04,71.06,70.99,71.06,4775.0
2016-02-17 14:05:00,71.03,71.09,70.99,71.08,4100.0,71.03,71.09,70.99,71.08,4100.0
2016-02-17 14:10:00,71.05,71.09,71.03,71.08,3000.0,71.05,71.09,71.03,71.08,3000.0
2016-02-17 14:15:00,71.11,71.21,71.11,71.21,2000.0,71.11,71.21,71.11,71.21,2000.0
2016-02-17 14:20:00,71.21,71.24,71.13,71.17,2300.0,71.21,71.24,71.13,71.17,2300.0
2016-02-17 14:25:00,71.16,71.17,71.08,71.08,2212.0,71.16,71.17,71.08,71.08,2212.0
2016-02-17 14:30:00,71.09,71.2,71.09,71.16,2800.0,71.09,71.2,71.09,71.16,2800.0
2016-02-17 14:35:00,71.14,71.19,71.14,71.17,1400.0,71.14,71.19,71.14,71.17,1400.0
2016-02-17 14:40:00,71.18,71.39,71.18,71.39,4200.0,71.18,71.39,71.18,71.39,4200.0
2016-02-17 14:45:00,71.39,71.43,71.33,71.33,4700.0,71.39,71.43,71.33,71.33,4700.0
2016-02-17 14:50:00,71.33,71.33,71.16,71.2,8802.0,71.33,71.33,71.16,71.2,8802.0
2016-02-17 14:55:00,71.19,71.23,71.07,71.07,2400.0,71.19,71.23,71.07,71.07,2400.0
2016-02-17 15:00:00,71.16,71.22,71.0,71.03,8235.0,71.16,71.22,71.0,71.03,8235.0
2016-02-17 15:05:00,71.05,71.1,70.99,71.1,6381.0,71.05,71.1,70.99,71.1,6381.0
2016-02-17 15:10:00,71.1,71.11,70.9,71.02,6700.0,71.1,71.11,70.9,71.02,6700.0
2016-02-17 15:15:00,71.0,71.06,70.99,71.03,2900.0,71.0,71.06,70.99,71.03,2900.0
2016-02-17 15:20:00,71.02,71.07,71.02,71.03,3858.0,71.02,71.07,71.02,71.03,3858.0
2016-02-17 15:25:00,71.03,71.26,71.03,71.26,7800.0,71.03,71.26,71.03,71.26,7800.0
2016-02-17 15:30:00,71.25,71.28,71.2,71.24,8256.0,71.25,71.28,71.2,71.24,8256.0
2016-02-17 15:35:00,71.22,71.35,71.18,71.35,7197.0,71.22,71.35,71.18,71.35,7197.0
2016-02-17 15:40:00,71.33,71.44,71.33,71.41,11980.0,71.33,71.44,71.33,71.41,11980.0
2016-02-17 15:45:00,71.41,71.48,71.4,71.45,11270.0,71.41,71.48,71.4,71.45,11270.0
2016-02-17 15:50:00,71.46,71.57,71.46,71.56,18130.0,71.46,71.57,71.46,71.56,18130.0
2016-02-17 15:55:00,71.56,71.6,71.5,71.52,25464.0,71.56,71.6,71.5,71.52,25464.0
2016-02-18 09:30:00,71.52,71.52,70.47,70.61,2494.0,71.52,71.52,70.47,70.61,2494.0
2016-02-18 09:35:00,70.69,71.13,70.68,70.93,4150.0,70.69,71.13,70.68,70.93,4150.0
2016-02-18 09:40:00,70.96,71.22,70.96,71.1,2659.0,70.96,71.22,70.96,71.1,2659.0
2016-02-18 09:45:00,71.0,71.18,71.0,71.1,2600.0,71.0,71.18,71.0,71.1,2600.0
2016-02-18 09:50:00,71.14,71.38,71.09,71.38,2600.0,71.14,71.38,71.09,71.38,2600.0
2016-02-18 09:55:00,71.36,71.36,71.08,71.28,2900.0,71.36,71.36,71.08,71.28,2900.0
2016-02-18 10:00:00,71.3,71.33,71.08,71.33,4590.0,71.3,71.33,71.08,71.33,4590.0
2016-02-18 10:05:00,71.34,71.34,71.02,71.02,2500.0,71.34,71.34,71.02,71.02,2500.0
2016-02-18 10:10:00,70.94,71.17,70.94,71.17,2604.0,70.94,71.17,70.94,71.17,2604.0
2016-02-18 10:15:00,71.25,71.28,70.94,70.94,2300.0,71.25,71.28,70.94,70.94,2300.0
2016-02-18 10:20:00,70.93,70.97,70.65,70.71,1700.0,70.93,70.97,70.65,70.71,1700.0
2016-02-18 10:25:00,70.74,70.98,70.74,70.78,11300.0,70.74,70.98,70.74,70.78,11300.0
2016-02-18 10:30:00,70.71,70.71,70.33,70.33,5600.0,70.71,70.71,70.33,70.33,5600.0
2016-02-18 10:35:00,70.36,70.4,70.17,70.2,5320.0,70.36,70.4,70.17,70.2,5320.0
2016-02-18 10:40:00,70.18,70.64,70.03,70.64,6869.0,70.18,70.64,70.03,70.64,6869.0
2016-02-18 10:45:00,70.59,70.65,70.51,70.51,2600.0,70.59,70.65,70.51,70.51,2600.0
2016-02-18 10:50:00,70.61,70.76,70.54,70.76,2750.0,70.61,70.76,70.54,70.76,2750.0
2016-02-18 10:55:00,70.8,70.86,70.59,70.59,3737.0,70.8,70.86,70.59,70.59,3737.0
2016-02-18 11:00:00,70.57,70.63,70.48,70.48,4200.0,70.57,70.63,70.48,70.48,4200.0
2016-02-18 11:05:00,70.38,70.44,70.22,70.28,1700.0,70.38,70.44,70.22,70.28,1700.0
2016-02-18 11:10:00,70.37,70.52,70.33,70.43,4825.0,70.37,70.52,70.33,70.43,4825.0
2016-02-18 11:15:00,70.5,70.51,70.4,70.4,2717.0,70.5,70.51,70.4,70.4,2717.0
2016-02-18 11:20:00,70.4,70.4,70.21,70.25,1515.0,70.4,70.4,70.21,70.25,1515.0
2016-02-18 11:25:00,70.26,70.47,70.26,70.47,2610.0,70.26,70.47,70.26,70.47,2610.0
2016-02-18 11:30:00,70.42,70.46,70.38,70.46,1500.0,70.42,70.46,70.38,70.46,1500.0
2016-02-18 11:35:00,70.46,70.74,70.41,70.73,2575.0,70.46,70.74,70.41,70.73,2575.0
2016-02-18 11:40:00,70.6,70.6,70.42,70.49,1700.0,70.6,70.6,70.42,70.49,1700.0
2016-02-18 11:45:00,70.49,70.51,70.36,70.46,1000.0,70.49,70.51,70.36,70.46,1000.0
2016-02-18 11:50:00,70.44,70.5,70.39,70.44,1800.0,70.44,70.5,70.39,70.44,1800.0
2016-02-18 11:55:00,70.43,70.64,70.43,70.64,1500.0,70.43,70.64,70.43,70.64,1500.0
2016-02-18 12:00:00,70.62,70.74,70.62,70.72,2000.0,70.62,70.74,70.62,70.72,2000.0
2016-02-18 12:05:00,70.67,70.73,70.65,70.66,1620.0,70.67,70.73,70.65,70.66,1620.0
2016-02-18 12:10:00,70.66,70.74,70.66,70.73,1500.0,70.66,70.74,70.66,70.73,1500.0
2016-02-18 12:15:00,70.7,70.76,70.67,70.72,1665.0,70.7,70.76,70.67,70.72,1665.0
2016-02-18 12:20:00,70.77,70.81,70.71,70.76,1932.0,70.77,70.81,70.71,70.76,1932.0
2016-02-18 12:25:00,70.76,70.97,70.72,70.83,3900.0,70.76,70.97,70.72,70.83,3900.0
2016-02-18 12:30:00,70.85,70.96,70.85,70.96,9240.0,70.85,70.96,70.85,70.96,9240.0
2016-02-18 12:35:00,70.94,70.99,70.79,70.83,5704.0,70.94,70.99,70.79,70.83,5704.0
2016-02-18 12:40:00,70.84,70.85,70.7,70.78,3185.0,70.84,70.85,70.7,70.78,3185.0
2016-02-18 12:45:00,70.76,70.76,70.67,70.67,700.0,70.76,70.76,70.67,70.67,700.0
2016-02-18 12:50:00,70.68,70.74,70.59,70.59,2000.0,70.68,70.74,70.59,70.59,2000.0
2016-02-18 12:55:00,70.59,70.59,70.46,70.46,1300.0,70.59,70.59,70.46,70.46,1300.0
2016-02-18 13:00:00,70.46,70.47,70.43,70.46,1292.0,70.46,70.47,70.43,70.46,1292.0
2016-02-18 13:05:00,70.42,70.5,70.36,70.46,1900.0,70.42,70.5,70.36,70.46,1900.0
2016-02-18 13:10:00,70.48,70.49,70.43,70.49,1600.0,70.48,70.49,70.43,70.49,1600.0
2016-02-18 13:15:00,70.46,70.46,70.25,70.25,1017.0,70.46,70.46,70.25,70.25,1017.0
2016-02-18 13:20:00,70.29,70.38,70.29,70.37,978.0,70.29,70.38,70.29,70.37,978.0
2016-02-18 13:25:00,70.25,70.33,70.21,70.32,3200.0,70.25,70.33,70.21,70.32,3200.0
2016-02-18 13:30:00,70.3,70.34,70.22,70.34,2520.0,70.3,70.34,70.22,70.34,2520.0
2016-02-18 13:35:00,70.31,70.32,70.2,70.2,4200.0,70.31,70.32,70.2,70.2,4200.0
2016-02-18 13:40:00,70.21,70.3,70.21,70.27,3150.0,70.21,70.3,70.21,70.27,3150.0
2016-02-18 13:45:00,70.28,70.33,70.16,70.25,3442.0,70.28,70.33,70.16,70.25,3442.0
2016-02-18 13:50:00,70.25,70.3,70.19,70.26,3707.0,70.25,70.3,70.19,70.26,3707.0
2016-02-18 13:55:00,70.24,70.3,70.23,70.29,1200.0,70.24,70.3,70.23,70.29,1200.0
2016-02-18 14:00:00,70.35,70.45,70.35,70.39,1700.0,70.35,70.45,70.35,70.39,1700.0
2016-02-18 14:05:00,70.36,70.45,70.36,70.36,2860.0,70.36,70.45,70.36,70.36,2860.0
2016-02-18 14:10:00,70.37,70.37,70.32,70.36,3000.0,70.37,70.37,70.32,70.36,3000.0
2016-02-18 14:15:00,70.4,70.43,70.36,70.43,1967.0,70.4,70.43,70.36,70.43,1967.0
2016-02-18 14:20:00,70.46,70.59,70.46,70.5,1805.0,70.46,70.59,70.46,70.5,1805.0
2016-02-18 14:25:00,70.51,70.51,70.42,70.45,1956.0,70.51,70.51,70.42,70.45,1956.0
2016-02-18 14:30:00,70.51,70.64,70.5,70.64,1900.0,70.51,70.64,70.5,70.64,1900.0
2016-02-18 14:35:00,70.65,70.69,70.58,70.6,4200.0,70.65,70.69,70.58,70.6,4200.0
2016-02-18 14:40:00,70.6,70.62,70.52,70.52,3100.0,70.6,70.62,70.52,70.52,3100.0
2016-02-18 14:45:00,70.46,70.52,70.44,70.52,1600.0,70.46,70.52,70.44,70.52,1600.0
2016-02-18 14:50:00,70.54,70.65,70.49,70.59,4580.0,70.54,70.65,70.49,70.59,4580.0
2016-02-18 14:55:00,70.6,70.6,70.53,70.55,2100.0,70.6,70.6,70.53,70.55,2100.0
2016-02-18 15:00:00,70.55,70.62,70.55,70.6,6700.0,70.55,70.62,70.55,70.6,6700.0
2016-02-18 15:05:00,70.59,70.68,70.57,70.6,10316.0,70.59,70.68,70.57,70.6,10316.0
2016-02-18 15:10:00,70.62,70.62,70.56,70.57,4733.0,70.62,70.62,70.56,70.57,4733.0
2016-02-18 15:15:00,70.57,70.61,70.53,70.61,2620.0,70.57,70.61,70.53,70.61,2620.0
2016-02-18 15:20:00,70.61,70.63,70.56,70.63,4100.0,70.61,70.63,70.56,70.63,4100.0
2016-02-18 15:25:00,70.63,70.65,70.55,70.63,3117.0,70.63,70.65,70.55,70.63,3117.0
2016-02-18 15:30:00,70.63,70.65,70.56,70.6,6100.0,70.63,70.65,70.56,70.6,6100.0
2016-02-18 15:35:00,70.6,70.67,70.55,70.62,6195.0,70.6,70.67,70.55,70.62,6195.0
2016-02-18 15:40:00,70.61,70.61,70.53,70.57,24573.0,70.61,70.61,70.53,70.57,24573.0
2016-02-18 15:45:00,70.54,70.55,70.48,70.51,16113.0,70.54,70.55,70.48,70.51,16113.0
2016-02-18 15:50:00,70.6,70.6,70.47,70.55,14620.0,70.6,70.6,70.47,70.55,14620.0
2016-02-18 15:55:00,70.56,70.71,70.54,70.64,36509.0,70.56,70.71,70.54,70.64,36509.0
2016-02-19 09:30:00,70.11,70.11,70.11,70.11,3607.0,70.11,70.11,70.11,70.11,3607.0
2016-02-19 09:35:00,71.0,71.01,70.08,70.08,1200.0,71.0,71.01,70.08,70.08,1200.0
2016-02-19 09:40:00,70.12,70.59,70.11,70.26,3800.0,70.12,70.59,70.11,70.26,3800.0
2016-02-19 09:45:00,70.36,70.45,70.36,70.45,500.0,70.36,70.45,70.36,70.45,500.0
2016-02-19 09:50:00,70.45,70.75,70.4,70.56,5019.0,70.45,70.75,70.4,70.56,5019.0
2016-02-19 09:55:00,70.56,70.56,70.39,70.44,1800.0,70.56,70.56,70.39,70.44,1800.0
2016-02-19 10:00:00,70.46,70.59,70.39,70.44,2415.0,70.46,70.59,70.39,70.44,2415.0
2016-02-19 10:05:00,70.41,70.61,70.36,70.51,4751.0,70.41,70.61,70.36,70.51,4751.0
2016-02-19 10:10:00,70.52,70.96,70.5,70.86,19500.0,70.52,70.96,70.5,70.86,19500.0
2016-02-19 10:15:00,70.77,71.22,70.76,70.95,11700.0,70.77,71.22,70.76,70.95,11700.0
2016-02-19 10:20:00,71.09,71.11,70.83,70.84,2665.0,71.09,71.11,70.83,70.84,2665.0
2016-02-19 10:25:00,70.92,71.11,70.92,71.11,2200.0,70.92,71.11,70.92,71.11,2200.0
2016-02-19 10:30:00,71.11,71.36,71.11,71.36,2200.0,71.11,71.36,71.11,71.36,2200.0
2016-02-19 10:35:00,71.27,71.32,71.11,71.15,3503.0,71.27,71.32,71.11,71.15,3503.0
2016-02-19 10:40:00,71.1,71.14,70.95,71.14,3100.0,71.1,71.14,70.95,71.14,3100.0
2016-02-19 10:45:00,71.14,71.23,71.12,71.18,2210.0,71.14,71.23,71.12,71.18,2210.0
2016-02-19 10:50:00,71.16,71.22,71.13,71.13,1200.0,71.16,71.22,71.13,71.13,1200.0
2016-02-19 10:55:00,71.12,71.17,71.07,71.09,3000.0,71.12,71.17,71.07,71.09,3000.0
2016-02-19 11:00:00,71.04,71.06,70.76,70.84,3327.0,71.04,71.06,70.76,70.84,3327.0
2016-02-19 11:05:00,70.84,71.01,70.84,71.01,1172.0,70.84,71.01,70.84,71.01,1172.0
2016-02-19 11:10:00,71.02,71.13,71.02,71.13,600.0,71.02,71.13,71.02,71.13,600.0
2016-02-19 11:15:00,71.14,71.37,71.13,71.13,5900.0,71.14,71.37,71.13,71.13,5900.0
2016-02-19 11:20:00,71.17,71.2,71.08,71.16,2325.0,71.17,71.2,71.08,71.16,2325.0
2016-02-19 11:25:00,71.06,71.28,71.03,71.26,1400.0,71.06,71.28,71.03,71.26,1400.0
2016-02-19 11:30:00,71.31,71.38,71.25,71.25,1950.0,71.31,71.38,71.25,71.25,1950.0
2016-02-19 11:35:00,71.28,71.28,71.13,71.14,2600.0,71.28,71.28,71.13,71.14,2600.0
2016-02-19 11:40:00,71.18,71.3,71.12,71.21,4110.0,71.18,71.3,71.12,71.21,4110.0
2016-02-19 11:45:00,71.24,71.26,71.11,71.11,3150.0,71.24,71.26,71.11,71.11,3150.0
2016-02-19 11:50:00,71.12,71.24,71.12,71.16,3465.0,71.12,71.24,71.12,71.16,3465.0
2016-02-19 11:55:00,71.14,71.14,71.01,71.01,700.0,71.14,71.14,71.01,71.01,700.0
2016-02-19 12:00:00,71.02,71.04,70.94,70.97,2010.0,71.02,71.04,70.94,70.97,2010.0
2016-02-19 12:05:00,70.9,70.98,70.79,70.79,4638.0,70.9,70.98,70.79,70.79,4638.0
2016-02-19 12:10:00,70.81,70.93,70.81,70.93,700.0,70.81,70.93,70.81,70.93,700.0
2016-02-19 12:15:00,70.9,70.92,70.69,70.7,10001.0,70.9,70.92,70.69,70.7,10001.0
2016-02-19 12:20:00,70.7,70.84,70.7,70.84,2000.0,70.7,70.84,70.7,70.84,2000.0
2016-02-19 12:25:00,70.77,70.87,70.76,70.76,3400.0,70.77,70.87,70.76,70.76,3400.0
2016-02-19 12:30:00,70.76,70.86,70.71,70.86,1500.0,70.76,70.86,70.71,70.86,1500.0
2016-02-19 12:35:00,70.88,70.93,70.79,70.79,2593.0,70.88,70.93,70.79,70.79,2593.0
2016-02-19 12:40:00,70.84,70.95,70.84,70.93,1702.0,70.84,70.95,70.84,70.93,1702.0
2016-02-19 12:45:00,70.87,71.07,70.87,70.94,10301.0,70.87,71.07,70.87,70.94,10301.0
2016-02-19 12:50:00,70.94,71.17,70.94,71.1,12546.0,70.94,71.17,70.94,71.1,12546.0
2016-02-19 12:55:00,71.07,71.11,70.92,71.03,5450.0,71.07,71.11,70.92,71.03,5450.0
2016-02-19 13:00:00,71.03,71.06,71.01,71.03,1319.0,71.03,71.06,71.01,71.03,1319.0
2016-02-19 13:05:00,71.03,71.06,70.88,70.93,3109.0,71.03,71.06,70.88,70.93,3109.0
2016-02-19 13:10:00,70.96,70.98,70.88,70.91,11114.0,70.96,70.98,70.88,70.91,11114.0
2016-02-19 13:15:00,70.95,71.01,70.84,71.01,10583.0,70.95,71.01,70.84,71.01,10583.0
2016-02-19 13:20:00,70.97,71.01,70.97,71.0,1200.0,70.97,71.01,70.97,71.0,1200.0
2016-02-19 13:25:00,71.08,71.1,71.02,71.1,1560.0,71.08,71.1,71.02,71.1,1560.0
2016-02-19 13:30:00,71.12,71.2,71.11,71.2,1965.0,71.12,71.2,71.11,71.2,1965.0
2016-02-19 13:35:00,71.17,71.21,71.15,71.15,1000.0,71.17,71.21,71.15,71.15,1000.0
2016-02-19 13:40:00,71.17,71.19,71.14,71.19,1000.0,71.17,71.19,71.14,71.19,1000.0
2016-02-19 13:45:00,71.16,71.25,71.15,71.25,3008.0,71.16,71.25,71.15,71.25,3008.0
2016-02-19 13:50:00,71.25,71.29,71.21,71.27,2000.0,71.25,71.29,71.21,71.27,2000.0
2016-02-19 13:55:00,71.29,71.37,71.25,71.37,1700.0,71.29,71.37,71.25,71.37,1700.0
2016-02-19 14:00:00,71.39,71.41,71.37,71.37,990.0,71.39,71.41,71.37,71.37,990.0
2016-02-19 14:05:00,71.36,71.57,71.36,71.51,4598.0,71.36,71.57,71.36,71.51,4598.0
2016-02-19 14:10:00,71.5,71.5,71.44,71.44,1200.0,71.5,71.5,71.44,71.44,1200.0
2016-02-19 14:15:00,71.43,71.52,71.43,71.44,1300.0,71.43,71.52,71.43,71.44,1300.0
2016-02-19 14:20:00,71.56,71.61,71.55,71.57,2000.0,71.56,71.61,71.55,71.57,2000.0
2016-02-19 14:25:00,71.59,71.59,71.43,71.43,2500.0,71.59,71.59,71.43,71.43,2500.0
2016-02-19 14:30:00,71.44,71.49,71.4,71.42,1818.0,71.44,71.49,71.4,71.42,1818.0
2016-02-19 14:35:00,71.39,71.4,71.38,71.39,800.0,71.39,71.4,71.38,71.39,800.0
2016-02-19 14:40:00,71.46,71.47,71.39,71.43,3623.0,71.46,71.47,71.39,71.43,3623.0
2016-02-19 14:45:00,71.41,71.51,71.41,71.45,3026.0,71.41,71.51,71.41,71.45,3026.0
2016-02-19 14:50:00,71.45,71.45,71.31,71.38,2324.0,71.45,71.45,71.31,71.38,2324.0
2016-02-19 14:55:00,71.38,71.4,71.33,71.37,2405.0,71.38,71.4,71.33,71.37,2405.0
2016-02-19 15:00:00,71.37,71.51,71.37,71.45,4500.0,71.37,71.51,71.37,71.45,4500.0
2016-02-19 15:05:00,71.46,71.47,71.41,71.45,5458.0,71.46,71.47,71.41,71.45,5458.0
2016-02-19 15:10:00,71.45,71.5,71.37,71.41,5092.0,71.45,71.5,71.37,71.41,5092.0
2016-02-19 15:15:00,71.41,71.43,71.34,71.36,2812.0,71.41,71.43,71.34,71.36,2812.0
2016-02-19 15:20:00,71.38,71.49,71.36,71.43,5611.0,71.38,71.49,71.36,71.43,5611.0
2016-02-19 15:25:00,71.44,71.48,71.42,71.48,2800.0,71.44,71.48,71.42,71.48,2800.0
2016-02-19 15:30:00,71.48,71.48,71.39,71.42,3400.0,71.48,71.48,71.39,71.42,3400.0
2016-02-19 15:35:00,71.44,71.48,71.43,71.43,3300.0,71.44,71.48,71.43,71.43,3300.0
2016-02-19 15:40:00,71.42,71.47,71.39,71.39,2860.0,71.42,71.47,71.39,71.39,2860.0
2016-02-19 15:45:00,71.37,71.42,71.35,71.42,3700.0,71.37,71.42,71.35,71.42,3700.0
2016-02-19 15:50:00,71.4,71.42,71.28,71.29,13900.0,71.4,71.42,71.28,71.29,13900.0
2016-02-19 15:55:00,71.29,71.4,71.25,71.36,22935.0,71.29,71.4,71.25,71.36,22935.0
2016-02-22 09:30:00,71.84,72.29,71.04,72.29,8416.0,71.84,72.29,71.04,72.29,8416.0
2016-02-22 09:35:00,72.46,72.49,72.03,72.04,4300.0,72.46,72.49,72.03,72.04,4300.0
2016-02-22 09:40:00,71.85,72.25,71.76,72.25,1800.0,71.85,72.25,71.76,72.25,1800.0
2016-02-22 09:45:00,72.21,72.34,71.99,72.34,17731.0,72.21,72.34,71.99,72.34,17731.0
2016-02-22 09:50:00,72.18,72.35,72.02,72.19,1624.0,72.18,72.35,72.02,72.19,1624.0
2016-02-22 09:55:00,72.18,72.18,72.11,72.17,1000.0,72.18,72.18,72.11,72.17,1000.0
2016-02-22 10:00:00,72.03,72.03,71.82,71.95,1500.0,72.03,72.03,71.82,71.95,1500.0
2016-02-22 10:05:00,71.96,71.96,71.39,71.39,6662.0,71.96,71.96,71.39,71.39,6662.0
2016-02-22 10:10:00,71.54,71.66,71.44,71.56,2100.0,71.54,71.66,71.44,71.56,2100.0
2016-02-22 10:15:00,71.5,71.62,71.46,71.62,800.0,71.5,71.62,71.46,71.62,800.0
2016-02-22 10:20:00,71.61,71.78,71.6,71.7,1700.0,71.61,71.78,71.6,71.7,1700.0
2016-02-22 10:25:00,71.73,71.86,71.65,71.65,1581.0,71.73,71.86,71.65,71.65,1581.0
2016-02-22 10:30:00,71.65,71.67,71.65,71.67,200.0,71.65,71.67,71.65,71.67,200.0
2016-02-22 10:35:00,71.66,71.68,71.62,71.68,1000.0,71.66,71.68,71.62,71.68,1000.0
2016-02-22 10:40:00,71.64,71.64,71.53,71.62,1600.0,71.64,71.64,71.53,71.62,1600.0
2016-02-22 10:45:00,71.63,71.72,71.51,71.51,700.0,71.63,71.72,71.51,71.51,700.0
2016-02-22 10:50:00,71.59,71.59,71.59,71.59,300.0,71.59,71.59,71.59,71.59,300.0
2016-02-22 10:55:00,71.54,71.6,71.45,71.45,930.0,71.54,71.6,71.45,71.45,930.0
2016-02-22 11:00:00,71.53,71.58,71.53,71.54,1500.0,71.53,71.58,71.53,71.54,1500.0
2016-02-22 11:05:00,71.54,71.6,71.49,71.6,1200.0,71.54,71.6,71.49,71.6,1200.0
2016-02-22 11:10:00,71.66,71.78,71.66,71.78,700.0,71.66,71.78,71.66,71.78,700.0
2016-02-22 11:15:00,71.78,71.89,71.69,71.78,7140.0,71.78,71.89,71.69,71.78,7140.0
2016-02-22 11:20:00,71.73,71.75,71.59,71.62,3595.0,71.73,71.75,71.59,71.62,3595.0
2016-02-22 11:25:00,71.71,71.77,71.65,71.77,1000.0,71.71,71.77,71.65,71.77,1000.0
2016-02-22 11:30:00,71.98,71.98,71.8,71.82,1840.0,71.98,71.98,71.8,71.82,1840.0
2016-02-22 11:35:00,71.81,71.83,71.66,71.68,2278.0,71.81,71.83,71.66,71.68,2278.0
2016-02-22 11:40:00,71.68,71.68,71.43,71.5,1700.0,71.68,71.68,71.43,71.5,1700.0
2016-02-22 11:45:00,71.53,71.62,71.44,71.46,2705.0,71.53,71.62,71.44,71.46,2705.0
2016-02-22 11:50:00,71.46,71.51,71.39,71.39,820.0,71.46,71.51,71.39,71.39,820.0
2016-02-22 11:55:00,71.39,71.52,71.39,71.52,700.0,71.39,71.52,71.39,71.52,700.0
2016-02-22 12:00:00,71.54,71.54,71.43,71.43,1925.0,71.54,71.54,71.43,71.43,1925.0
2016-02-22 12:05:00,71.48,71.55,71.45,71.5,5926.0,71.48,71.55,71.45,71.5,5926.0
2016-02-22 12:10:00,71.5,71.5,71.42,71.47,5721.0,71.5,71.5,71.42,71.47,5721.0
2016-02-22 12:15:00,71.42,71.5,71.37,71.5,1915.0,71.42,71.5,71.37,71.5,1915.0
2016-02-22 12:20:00,71.49,71.49,71.47,71.49,300.0,71.49,71.49,71.47,71.49,300.0
2016-02-22 12:25:00,71.51,71.54,71.5,71.5,500.0,71.51,71.54,71.5,71.5,500.0
2016-02-22 12:30:00,71.49,71.56,71.49,71.49,3062.0,71.49,71.56,71.49,71.49,3062.0
2016-02-22 12:35:00,71.5,71.6,71.5,71.57,1200.0,71.5,71.6,71.5,71.57,1200.0
2016-02-22 12:40:00,71.57,71.61,71.53,71.53,1300.0,71.57,71.61,71.53,71.53,1300.0
2016-02-22 12:45:00,71.53,71.53,71.43,71.43,400.0,71.53,71.53,71.43,71.43,400.0
2016-02-22 12:50:00,71.42,71.47,71.42,71.47,400.0,71.42,71.47,71.42,71.47,400.0
2016-02-22 12:55:00,71.45,71.45,71.31,71.31,2842.0,71.45,71.45,71.31,71.31,2842.0
2016-02-22 13:00:00,71.36,71.44,71.36,71.41,1546.0,71.36,71.44,71.36,71.41,1546.0
2016-02-22 13:05:00,71.4,71.43,71.35,71.41,1800.0,71.4,71.43,71.35,71.41,1800.0
2016-02-22 13:10:00,71.34,71.38,71.3,71.31,3597.0,71.34,71.38,71.3,71.31,3597.0
2016-02-22 13:15:00,71.36,71.37,71.26,71.33,11450.0,71.36,71.37,71.26,71.33,11450.0
2016-02-22 13:20:00,71.34,71.34,71.23,71.24,1765.0,71.34,71.34,71.23,71.24,1765.0
2016-02-22 13:25:00,71.28,71.28,71.18,71.22,2004.0,71.28,71.28,71.18,71.22,2004.0
2016-02-22 13:30:00,71.26,71.32,71.26,71.29,1599.0,71.26,71.32,71.26,71.29,1599.0
2016-02-22 13:35:00,71.29,71.43,71.29,71.42,1300.0,71.29,71.43,71.29,71.42,1300.0
2016-02-22 13:40:00,71.4,71.46,71.35,71.42,1300.0,71.4,71.46,71.35,71.42,1300.0
2016-02-22 13:45:00,71.39,71.44,71.32,71.35,1500.0,71.39,71.44,71.32,71.35,1500.0
2016-02-22 13:50:00,71.34,71.37,71.3,71.37,7276.0,71.34,71.37,71.3,71.37,7276.0
2016-02-22 13:55:00,71.38,71.41,71.38,71.39,1400.0,71.38,71.41,71.38,71.39,1400.0
2016-02-22 14:00:00,71.39,71.46,71.37,71.38,1300.0,71.39,71.46,71.37,71.38,1300.0
2016-02-22 14:05:00,71.44,71.44,71.33,71.34,2814.0,71.44,71.44,71.33,71.34,2814.0
2016-02-22 14:10:00,71.37,71.39,71.34,71.35,900.0,71.37,71.39,71.34,71.35,900.0
2016-02-22 14:15:00,71.34,71.35,71.22,71.22,1800.0,71.34,71.35,71.22,71.22,1800.0
2016-02-22 14:20:00,71.18,71.24,71.17,71.2,1500.0,71.18,71.24,71.17,71.2,1500.0
2016-02-22 14:25:00,71.17,71.25,71.17,71.25,2129.0,71.17,71.25,71.17,71.25,2129.0
2016-02-22 14:30:00,71.24,71.25,71.23,71.23,1300.0,71.24,71.25,71.23,71.23,1300.0
2016-02-22 14:35:00,71.26,71.33,71.26,71.3,2295.0,71.26,71.33,71.26,71.3,2295.0
2016-02-22 14:40:00,71.32,71.32,71.22,71.24,2100.0,71.32,71.32,71.22,71.24,2100.0
2016-02-22 14:45:00,71.22,71.26,71.21,71.24,600.0,71.22,71.26,71.21,71.24,600.0
2016-02-22 14:50:00,71.25,71.32,71.24,71.32,1600.0,71.25,71.32,71.24,71.32,1600.0
2016-02-22 14:55:00,71.35,71.41,71.34,71.37,2634.0,71.35,71.41,71.34,71.37,2634.0
2016-02-22 15:00:00,71.38,71.43,71.3,71.35,4390.0,71.38,71.43,71.3,71.35,4390.0
2016-02-22 15:05:00,71.36,71.36,71.24,71.34,6907.0,71.36,71.36,71.24,71.34,6907.0
2016-02-22 15:10:00,71.32,71.38,71.24,71.35,4200.0,71.32,71.38,71.24,71.35,4200.0
2016-02-22 15:15:00,71.35,71.35,71.21,71.26,3510.0,71.35,71.35,71.21,71.26,3510.0
2016-02-22 15:20:00,71.25,71.34,71.23,71.3,1636.0,71.25,71.34,71.23,71.3,1636.0
2016-02-22 15:25:00,71.29,71.34,71.26,71.32,2354.0,71.29,71.34,71.26,71.32,2354.0
2016-02-22 15:30:00,71.35,71.35,71.3,71.35,3279.0,71.35,71.35,71.3,71.35,3279.0
2016-02-22 15:35:00,71.35,71.35,71.29,71.35,4300.0,71.35,71.35,71.29,71.35,4300.0
2016-02-22 15:40:00,71.37,71.5,71.37,71.42,4165.0,71.37,71.5,71.37,71.42,4165.0
2016-02-22 15:45:00,71.47,71.47,71.36,71.38,2604.0,71.47,71.47,71.36,71.38,2604.0
2016-02-22 15:50:00,71.4,71.43,71.32,71.35,7231.0,71.4,71.43,71.32,71.35,7231.0
2016-02-22 15:55:00,71.35,71.44,71.3,71.42,17571.0,71.35,71.44,71.3,71.42,17571.0
2016-02-23 09:30:00,71.17,71.43,71.17,71.33,2924.0,71.17,71.43,71.17,71.33,2924.0
2016-02-23 09:35:00,71.61,71.63,70.94,71.17,8238.0,71.61,71.63,70.94,71.17,8238.0
2016-02-23 09:40:00,71.21,71.35,71.1,71.1,2060.0,71.21,71.35,71.1,71.1,2060.0
2016-02-23 09:45:00,71.06,71.17,70.89,70.89,10151.0,71.06,71.17,70.89,70.89,10151.0
2016-02-23 09:50:00,70.99,71.14,70.78,70.92,7988.0,70.99,71.14,70.78,70.92,7988.0
2016-02-23 09:55:00,70.98,71.05,70.87,70.96,5100.0,70.98,71.05,70.87,70.96,5100.0
2016-02-23 10:00:00,70.96,71.01,70.85,70.87,3298.0,70.96,71.01,70.85,70.87,3298.0
2016-02-23 10:05:00,70.89,70.89,70.68,70.73,2100.0,70.89,70.89,70.68,70.73,2100.0
2016-02-23 10:10:00,70.69,70.85,70.61,70.61,10084.0,70.69,70.85,70.61,70.61,10084.0
2016-02-23 10:15:00,70.59,70.71,70.43,70.66,36540.0,70.59,70.71,70.43,70.66,36540.0
2016-02-23 10:20:00,70.67,70.79,70.65,70.77,1950.0,70.67,70.79,70.65,70.77,1950.0
2016-02-23 10:25:00,70.82,70.91,70.82,70.9,1400.0,70.82,70.91,70.82,70.9,1400.0
2016-02-23 10:30:00,70.91,71.01,70.9,70.94,1382.0,70.91,71.01,70.9,70.94,1382.0
2016-02-23 10:35:00,70.92,70.96,70.86,70.94,5541.0,70.92,70.96,70.86,70.94,5541.0
2016-02-23 10:40:00,70.88,70.93,70.85,70.93,1452.0,70.88,70.93,70.85,70.93,1452.0
2016-02-23 10:45:00,70.85,70.91,70.83,70.85,1300.0,70.85,70.91,70.83,70.85,1300.0
2016-02-23 10:50:00,70.85,70.88,70.8,70.8,1100.0,70.85,70.88,70.8,70.8,1100.0
2016-02-23 10:55:00,70.81,70.88,70.8,70.82,3300.0,70.81,70.88,70.8,70.82,3300.0
2016-02-23 11:00:00,70.88,70.88,70.68,70.69,2400.0,70.88,70.88,70.68,70.69,2400.0
2016-02-23 11:05:00,70.63,70.74,70.46,70.47,12315.0,70.63,70.74,70.46,70.47,12315.0
2016-02-23 11:10:00,70.54,70.59,70.47,70.49,2700.0,70.54,70.59,70.47,70.49,2700.0
2016-02-23 11:15:00,70.58,70.66,70.53,70.66,1600.0,70.58,70.66,70.53,70.66,1600.0
2016-02-23 11:20:00,70.67,70.67,70.6,70.61,2700.0,70.67,70.67,70.6,70.61,2700.0
2016-02-23 11:25:00,70.65,70.73,70.63,70.64,4157.0,70.65,70.73,70.63,70.64,4157.0
2016-02-23 11:30:00,70.8,70.81,70.72,70.73,900.0,70.8,70.81,70.72,70.73,900.0
2016-02-23 11:35:00,70.83,71.09,70.83,71.09,1700.0,70.83,71.09,70.83,71.09,1700.0
2016-02-23 11:40:00,71.09,71.25,71.09,71.25,3200.0,71.09,71.25,71.09,71.25,3200.0
2016-02-23 11:45:00,71.28,71.28,71.24,71.25,1200.0,71.28,71.28,71.24,71.25,1200.0
2016-02-23 11:50:00,71.31,71.41,71.31,71.37,1848.0,71.31,71.41,71.31,71.37,1848.0
2016-02-23 11:55:00,71.39,71.51,71.36,71.44,2877.0,71.39,71.51,71.36,71.44,2877.0
2016-02-23 12:00:00,71.54,71.54,71.47,71.49,800.0,71.54,71.54,71.47,71.49,800.0
2016-02-23 12:05:00,71.51,71.6,71.45,71.51,1587.0,71.51,71.6,71.45,71.51,1587.0
2016-02-23 12:10:00,71.5,71.5,71.5,71.5,100.0,71.5,71.5,71.5,71.5,100.0
2016-02-23 12:15:00,71.56,71.56,71.34,71.34,2257.0,71.56,71.56,71.34,71.34,2257.0
2016-02-23 12:20:00,71.34,71.34,71.34,71.34,0.0,71.34,71.34,71.34,71.34,0.0
2016-02-23 12:25:00,71.34,71.51,71.27,71.51,3145.0,71.34,71.51,71.27,71.51,3145.0
2016-02-23 12:30:00,71.44,71.47,71.4,71.41,2200.0,71.44,71.47,71.4,71.41,2200.0
2016-02-23 12:35:00,71.43,71.43,71.37,71.4,1200.0,71.43,71.43,71.37,71.4,1200.0
2016-02-23 12:40:00,71.4,71.4,71.38,71.39,1000.0,71.4,71.4,71.38,71.39,1000.0
2016-02-23 12:45:00,71.42,71.42,71.42,71.42,100.0,71.42,71.42,71.42,71.42,100.0
2016-02-23 12:50:00,71.49,71.56,71.46,71.56,1438.0,71.49,71.56,71.46,71.56,1438.0
2016-02-23 12:55:00,71.6,71.7,71.57,71.7,10350.0,71.6,71.7,71.57,71.7,10350.0
2016-02-23 13:00:00,71.8,71.89,71.77,71.89,1300.0,71.8,71.89,71.77,71.89,1300.0
2016-02-23 13:05:00,71.86,71.92,71.86,71.92,1100.0,71.86,71.92,71.86,71.92,1100.0
2016-02-23 13:10:00,71.92,71.94,71.81,71.82,3093.0,71.92,71.94,71.81,71.82,3093.0
2016-02-23 13:15:00,71.81,71.86,71.77,71.77,1500.0,71.81,71.86,71.77,71.77,1500.0
2016-02-23 13:20:00,71.86,71.95,71.82,71.86,3625.0,71.86,71.95,71.82,71.86,3625.0
2016-02-23 13:25:00,71.81,71.87,71.79,71.87,600.0,71.81,71.87,71.79,71.87,600.0
2016-02-23 13:30:00,71.84,71.84,71.77,71.79,2582.0,71.84,71.84,71.77,71.79,2582.0
2016-02-23 13:35:00,71.78,71.8,71.77,71.8,900.0,71.78,71.8,71.77,71.8,900.0
2016-02-23 13:40:00,71.81,71.82,71.72,71.78,2400.0,71.81,71.82,71.72,71.78,2400.0
2016-02-23 13:45:00,71.74,71.74,71.55,71.58,3523.0,71.74,71.74,71.55,71.58,3523.0
2016-02-23 13:50:00,71.58,71.65,71.58,71.64,1000.0,71.58,71.65,71.58,71.64,1000.0
2016-02-23 13:55:00,71.63,71.71,71.6,71.71,2977.0,71.63,71.71,71.6,71.71,2977.0
2016-02-23 14:00:00,71.72,71.8,71.65,71.71,4500.0,71.72,71.8,71.65,71.71,4500.0
2016-02-23 14:05:00,71.7,71.72,71.66,71.7,1600.0,71.7,71.72,71.66,71.7,1600.0
2016-02-23 14:10:00,71.7,71.78,71.69,71.76,2881.0,71.7,71.78,71.69,71.76,2881.0
2016-02-23 14:15:00,71.75,71.79,71.7,71.76,2200.0,71.75,71.79,71.7,71.76,2200.0
2016-02-23 14:20:00,71.76,71.82,71.76,71.82,1116.0,71.76,71.82,71.76,71.82,1116.0
2016-02-23 14:25:00,71.84,71.9,71.83,71.9,1400.0,71.84,71.9,71.83,71.9,1400.0
2016-02-23 14:30:00,71.89,71.97,71.89,71.97,1000.0,71.89,71.97,71.89,71.97,1000.0
2016-02-23 14:35:00,71.94,71.97,71.84,71.85,2388.0,71.94,71.97,71.84,71.85,2388.0
2016-02-23 14:40:00,71.85,71.85,71.81,71.81,2170.0,71.85,71.85,71.81,71.81,2170.0
2016-02-23 14:45:00,71.82,71.89,71.82,71.89,1601.0,71.82,71.89,71.82,71.89,1601.0
2016-02-23 14:50:00,71.89,71.89,71.81,71.84,4000.0,71.89,71.89,71.81,71.84,4000.0
2016-02-23 14:55:00,71.85,71.88,71.83,71.83,1400.0,71.85,71.88,71.83,71.83,1400.0
2016-02-23 15:00:00,71.81,71.81,71.69,71.7,3261.0,71.81,71.81,71.69,71.7,3261.0
2016-02-23 15:05:00,71.68,71.72,71.64,71.68,2542.0,71.68,71.72,71.64,71.68,2542.0
2016-02-23 15:10:00,71.71,71.71,71.63,71.63,2000.0,71.71,71.71,71.63,71.63,2000.0
2016-02-23 15:15:00,71.6,71.6,71.53,71.57,1795.0,71.6,71.6,71.53,71.57,1795.0
2016-02-23 15:20:00,71.57,71.6,71.56,71.59,3025.0,71.57,71.6,71.56,71.59,3025.0
2016-02-23 15:25:00,71.6,71.66,71.58,71.62,2800.0,71.6,71.66,71.58,71.62,2800.0
2016-02-23 15:30:00,71.62,71.72,71.62,71.72,2940.0,71.62,71.72,71.62,71.72,2940.0
2016-02-23 15:35:00,71.72,71.78,71.69,71.78,1900.0,71.72,71.78,71.69,71.78,1900.0
2016-02-23 15:40:00,71.77,71.79,71.73,71.77,4616.0,71.77,71.79,71.73,71.77,4616.0
2016-02-23 15:45:00,71.76,71.91,71.75,71.91,10787.0,71.76,71.91,71.75,71.91,10787.0
2016-02-23 15:50:00,71.81,71.9,71.78,71.83,18483.0,71.81,71.9,71.78,71.83,18483.0
2016-02-23 15:55:00,71.83,71.85,71.65,71.68,43055.0,71.83,71.85,71.65,71.68,43055.0
2016-02-24 09:30:00,71.09,71.77,71.09,71.12,2116.0,71.09,71.77,71.09,71.12,2116.0
2016-02-24 09:35:00,71.19,71.44,71.14,71.44,1770.0,71.19,71.44,71.14,71.44,1770.0
2016-02-24 09:40:00,71.3,71.3,71.11,71.11,400.0,71.3,71.3,71.11,71.11,400.0
2016-02-24 09:45:00,71.14,71.16,71.06,71.07,1100.0,71.14,71.16,71.06,71.07,1100.0
2016-02-24 09:50:00,71.06,71.14,70.94,71.0,5824.0,71.06,71.14,70.94,71.0,5824.0
2016-02-24 09:55:00,71.05,71.05,70.85,71.0,1923.0,71.05,71.05,70.85,71.0,1923.0
2016-02-24 10:00:00,70.92,70.96,70.69,70.73,5257.0,70.92,70.96,70.69,70.73,5257.0
2016-02-24 10:05:00,70.64,70.88,70.64,70.74,2300.0,70.64,70.88,70.64,70.74,2300.0
2016-02-24 10:10:00,70.87,70.87,70.56,70.67,3106.0,70.87,70.87,70.56,70.67,3106.0
2016-02-24 10:15:00,70.63,70.73,70.63,70.66,1500.0,70.63,70.73,70.63,70.66,1500.0
2016-02-24 10:20:00,70.63,70.71,70.59,70.71,1300.0,70.63,70.71,70.59,70.71,1300.0
2016-02-24 10:25:00,70.66,70.67,70.53,70.54,1701.0,70.66,70.67,70.53,70.54,1701.0
2016-02-24 10:30:00,70.62,70.69,70.36,70.47,3420.0,70.62,70.69,70.36,70.47,3420.0
2016-02-24 10:35:00,70.4,70.64,70.39,70.63,1800.0,70.4,70.64,70.39,70.63,1800.0
2016-02-24 10:40:00,70.63,70.73,70.57,70.73,300.0,70.63,70.73,70.57,70.73,300.0
2016-02-24 10:45:00,70.62,70.64,70.42,70.51,4500.0,70.62,70.64,70.42,70.51,4500.0
2016-02-24 10:50:00,70.49,70.52,70.28,70.29,2900.0,70.49,70.52,70.28,70.29,2900.0
2016-02-24 10:55:00,70.33,70.56,70.29,70.34,3100.0,70.33,70.56,70.29,70.34,3100.0
2016-02-24 11:00:00,70.37,70.38,70.26,70.31,4200.0,70.37,70.38,70.26,70.31,4200.0
2016-02-24 11:05:00,70.35,70.78,70.35,70.7,15006.0,70.35,70.78,70.35,70.7,15006.0
2016-02-24 11:10:00,70.82,70.89,70.74,70.84,2100.0,70.82,70.89,70.74,70.84,2100.0
2016-02-24 11:15:00,70.83,70.84,70.74,70.74,1965.0,70.83,70.84,70.74,70.74,1965.0
2016-02-24 11:20:00,70.7,71.01,70.7,71.01,2300.0,70.7,71.01,70.7,71.01,2300.0
2016-02-24 11:25:00,71.12,71.12,70.96,70.97,3000.0,71.12,71.12,70.96,70.97,3000.0
2016-02-24 11:30:00,70.95,71.01,70.92,70.99,1400.0,70.95,71.01,70.92,70.99,1400.0
2016-02-24 11:35:00,71.03,71.14,71.03,71.14,2400.0,71.03,71.14,71.03,71.14,2400.0
2016-02-24 11:40:00,71.22,71.4,71.22,71.4,2641.0,71.22,71.4,71.22,71.4,2641.0
2016-02-24 11:45:00,71.39,71.41,71.28,71.3,4556.0,71.39,71.41,71.28,71.3,4556.0
2016-02-24 11:50:00,71.33,71.42,71.33,71.34,1900.0,71.33,71.42,71.33,71.34,1900.0
2016-02-24 11:55:00,71.31,71.41,71.31,71.41,1500.0,71.31,71.41,71.31,71.41,1500.0
2016-02-24 12:00:00,71.44,71.46,71.3,71.33,1600.0,71.44,71.46,71.3,71.33,1600.0
2016-02-24 12:05:00,71.33,71.39,71.31,71.33,2900.0,71.33,71.39,71.31,71.33,2900.0
2016-02-24 12:10:00,71.35,71.39,71.27,71.34,7500.0,71.35,71.39,71.27,71.34,7500.0
2016-02-24 12:15:00,71.38,71.4,71.35,71.35,700.0,71.38,71.4,71.35,71.35,700.0
2016-02-24 12:20:00,71.36,71.44,71.28,71.28,1500.0,71.36,71.44,71.28,71.28,1500.0
2016-02-24 12:25:00,71.31,71.37,71.31,71.37,1353.0,71.31,71.37,71.31,71.37,1353.0
2016-02-24 12:30:00,71.38,71.39,71.21,71.21,1800.0,71.38,71.39,71.21,71.21,1800.0
2016-02-24 12:35:00,71.17,71.18,71.11,71.15,1600.0,71.17,71.18,71.11,71.15,1600.0
2016-02-24 12:40:00,71.14,71.17,71.05,71.14,2723.0,71.14,71.17,71.05,71.14,2723.0
2016-02-24 12:45:00,71.17,71.2,71.17,71.19,800.0,71.17,71.2,71.17,71.19,800.0
2016-02-24 12:50:00,71.26,71.43,71.26,71.43,712.0,71.26,71.43,71.26,71.43,712.0
2016-02-24 12:55:00,71.4,71.4,71.23,71.26,1500.0,71.4,71.4,71.23,71.26,1500.0
2016-02-24 13:00:00,71.31,71.34,71.31,71.34,500.0,71.31,71.34,71.31,71.34,500.0
2016-02-24 13:05:00,71.34,71.66,71.33,71.66,9340.0,71.34,71.66,71.33,71.66,9340.0
2016-02-24 13:10:00,71.67,71.7,71.57,71.57,4048.0,71.67,71.7,71.57,71.57,4048.0
2016-02-24 13:15:00,71.5,71.56,71.5,71.53,700.0,71.5,71.56,71.5,71.53,700.0
2016-02-24 13:20:00,71.61,71.68,71.6,71.68,531.0,71.61,71.68,71.6,71.68,531.0
2016-02-24 13:25:00,71.63,71.63,71.46,71.5,1400.0,71.63,71.63,71.46,71.5,1400.0
2016-02-24 13:30:00,71.54,71.54,71.46,71.52,1800.0,71.54,71.54,71.46,71.52,1800.0
2016-02-24 13:35:00,71.49,71.49,71.36,71.36,800.0,71.49,71.49,71.36,71.36,800.0
2016-02-24 13:40:00,71.39,71.42,71.35,71.36,2634.0,71.39,71.42,71.35,71.36,2634.0
2016-02-24 13:45:00,71.34,71.34,71.22,71.3,3200.0,71.34,71.34,71.22,71.3,3200.0
2016-02-24 13:50:00,71.36,71.39,71.32,71.37,1600.0,71.36,71.39,71.32,71.37,1600.0
2016-02-24 13:55:00,71.37,71.5,71.37,71.5,3482.0,71.37,71.5,71.37,71.5,3482.0
2016-02-24 14:00:00,71.46,71.58,71.46,71.56,4850.0,71.46,71.58,71.46,71.56,4850.0
2016-02-24 14:05:00,71.59,71.87,71.59,71.86,2697.0,71.59,71.87,71.59,71.86,2697.0
2016-02-24 14:10:00,71.89,71.94,71.82,71.92,2048.0,71.89,71.94,71.82,71.92,2048.0
2016-02-24 14:15:00,71.99,71.99,71.9,71.96,2952.0,71.99,71.99,71.9,71.96,2952.0
2016-02-24 14:20:00,71.92,71.99,71.9,71.95,4349.0,71.92,71.99,71.9,71.95,4349.0
2016-02-24 14:25:00,71.95,72.07,71.95,72.07,2005.0,71.95,72.07,71.95,72.07,2005.0
2016-02-24 14:30:00,72.07,72.08,71.99,72.05,2725.0,72.07,72.08,71.99,72.05,2725.0
2016-02-24 14:35:00,71.98,71.98,71.84,71.93,4900.0,71.98,71.98,71.84,71.93,4900.0
2016-02-24 14:40:00,71.92,71.96,71.9,71.91,2100.0,71.92,71.96,71.9,71.91,2100.0
2016-02-24 14:45:00,71.89,71.95,71.85,71.95,2620.0,71.89,71.95,71.85,71.95,2620.0
2016-02-24 14:50:00,71.95,71.96,71.84,71.89,2500.0,71.95,71.96,71.84,71.89,2500.0
2016-02-24 14:55:00,71.89,71.89,71.64,71.69,2700.0,71.89,71.89,71.64,71.69,2700.0
2016-02-24 15:00:00,71.69,71.79,71.69,71.75,3600.0,71.69,71.79,71.69,71.75,3600.0
2016-02-24 15:05:00,71.78,71.96,71.76,71.95,3002.0,71.78,71.96,71.76,71.95,3002.0
2016-02-24 15:10:00,71.97,72.02,71.91,71.99,5453.0,71.97,72.02,71.91,71.99,5453.0
2016-02-24 15:15:00,72.04,72.16,72.02,72.16,4095.0,72.04,72.16,72.02,72.16,4095.0
2016-02-24 15:20:00,72.16,72.2,72.11,72.16,4000.0,72.16,72.2,72.11,72.16,4000.0
2016-02-24 15:25:00,72.16,72.26,72.14,72.21,4393.0,72.16,72.26,72.14,72.21,4393.0
2016-02-24 15:30:00,72.21,72.24,72.14,72.14,4191.0,72.21,72.24,72.14,72.14,4191.0
2016-02-24 15:35:00,72.15,72.22,72.12,72.2,3574.0,72.15,72.22,72.12,72.2,3574.0
2016-02-24 15:40:00,72.22,72.24,72.08,72.08,4100.0,72.22,72.24,72.08,72.08,4100.0
2016-02-24 15:45:00,72.08,72.11,71.95,71.97,6181.0,72.08,72.11,71.95,71.97,6181.0
2016-02-24 15:50:00,71.97,72.07,71.97,72.02,5796.0,71.97,72.07,71.97,72.02,5796.0
2016-02-24 15:55:00,72.04,72.13,71.99,72.03,11572.0,72.04,72.13,71.99,72.03,11572.0
2016-02-25 09:30:00,71.73,72.49,71.58,71.74,10223.0,71.73,72.49,71.58,71.74,10223.0
2016-02-25 09:35:00,72.18,72.34,71.93,72.17,5800.0,72.18,72.34,71.93,72.17,5800.0
2016-02-25 09:40:00,71.89,72.24,71.89,72.2,1806.0,71.89,72.24,71.89,72.2,1806.0
2016-02-25 09:45:00,72.25,72.31,72.16,72.23,2856.0,72.25,72.31,72.16,72.23,2856.0
2016-02-25 09:50:00,72.24,72.5,72.16,72.48,4200.0,72.24,72.5,72.16,72.48,4200.0
2016-02-25 09:55:00,72.46,72.58,72.41,72.56,1800.0,72.46,72.58,72.41,72.56,1800.0
2016-02-25 10:00:00,72.43,72.64,72.43,72.51,4225.0,72.43,72.64,72.43,72.51,4225.0
2016-02-25 10:05:00,72.5,72.71,72.38,72.71,11087.0,72.5,72.71,72.38,72.71,11087.0
2016-02-25 10:10:00,72.58,72.74,72.52,72.74,2100.0,72.58,72.74,72.52,72.74,2100.0
2016-02-25 10:15:00,72.73,72.94,72.67,72.75,13552.0,72.73,72.94,72.67,72.75,13552.0
2016-02-25 10:20:00,72.68,72.83,72.54,72.58,20464.0,72.68,72.83,72.54,72.58,20464.0
2016-02-25 10:25:00,72.58,72.61,72.52,72.59,4200.0,72.58,72.61,72.52,72.59,4200.0
2016-02-25 10:30:00,72.53,72.53,72.35,72.4,2702.0,72.53,72.53,72.35,72.4,2702.0
2016-02-25 10:35:00,72.43,72.43,72.28,72.39,3050.0,72.43,72.43,72.28,72.39,3050.0
2016-02-25 10:40:00,72.45,72.54,72.38,72.51,10729.0,72.45,72.54,72.38,72.51,10729.0
2016-02-25 10:45:00,72.49,72.56,72.4,72.42,3600.0,72.49,72.56,72.4,72.42,3600.0
2016-02-25 10:50:00,72.42,72.45,72.37,72.37,3742.0,72.42,72.45,72.37,72.37,3742.0
2016-02-25 10:55:00,72.37,72.37,72.2,72.2,1400.0,72.37,72.37,72.2,72.2,1400.0
2016-02-25 11:00:00,72.15,72.18,72.0,72.0,3539.0,72.15,72.18,72.0,72.0,3539.0
2016-02-25 11:05:00,72.01,72.12,71.98,72.08,8865.0,72.01,72.12,71.98,72.08,8865.0
2016-02-25 11:10:00,72.15,72.31,72.09,72.27,7085.0,72.15,72.31,72.09,72.27,7085.0
2016-02-25 11:15:00,72.18,72.56,72.18,72.52,4700.0,72.18,72.56,72.18,72.52,4700.0
2016-02-25 11:20:00,72.54,72.7,72.54,72.63,2400.0,72.54,72.7,72.54,72.63,2400.0
2016-02-25 11:25:00,72.63,72.76,72.58,72.73,2342.0,72.63,72.76,72.58,72.73,2342.0
2016-02-25 11:30:00,72.72,72.74,72.54,72.55,1900.0,72.72,72.74,72.54,72.55,1900.0
2016-02-25 11:35:00,72.54,72.6,72.46,72.46,2600.0,72.54,72.6,72.46,72.46,2600.0
2016-02-25 11:40:00,72.4,72.4,72.25,72.27,700.0,72.4,72.4,72.25,72.27,700.0
2016-02-25 11:45:00,72.26,72.36,72.21,72.21,1900.0,72.26,72.36,72.21,72.21,1900.0
2016-02-25 11:50:00,72.19,72.33,72.19,72.33,5221.0,72.19,72.33,72.19,72.33,5221.0
2016-02-25 11:55:00,72.3,72.35,72.26,72.32,1000.0,72.3,72.35,72.26,72.32,1000.0
2016-02-25 12:00:00,72.32,72.37,72.14,72.15,3680.0,72.32,72.37,72.14,72.15,3680.0
2016-02-25 12:05:00,72.15,72.23,72.14,72.23,2800.0,72.15,72.23,72.14,72.23,2800.0
2016-02-25 12:10:00,72.24,72.39,72.22,72.28,5894.0,72.24,72.39,72.22,72.28,5894.0
2016-02-25 12:15:00,72.16,72.26,72.14,72.24,1900.0,72.16,72.26,72.14,72.24,1900.0
2016-02-25 12:20:00,72.29,72.29,72.24,72.26,800.0,72.29,72.29,72.24,72.26,800.0
2016-02-25 12:25:00,72.2,72.34,72.2,72.3,1400.0,72.2,72.34,72.2,72.3,1400.0
2016-02-25 12:30:00,72.28,72.28,72.18,72.18,524.0,72.28,72.28,72.18,72.18,524.0
2016-02-25 12:35:00,72.22,72.31,72.22,72.31,2000.0,72.22,72.31,72.22,72.31,2000.0
2016-02-25 12:40:00,72.26,72.3,72.23,72.3,2000.0,72.26,72.3,72.23,72.3,2000.0
2016-02-25 12:45:00,72.3,72.3,72.2,72.23,1825.0,72.3,72.3,72.2,72.23,1825.0
2016-02-25 12:50:00,72.24,72.27,72.23,72.23,1200.0,72.24,72.27,72.23,72.23,1200.0
2016-02-25 12:55:00,72.23,72.23,72.17,72.18,3062.0,72.23,72.23,72.17,72.18,3062.0
2016-02-25 13:00:00,72.2,72.2,72.1,72.1,1665.0,72.2,72.2,72.1,72.1,1665.0
2016-02-25 13:05:00,72.17,72.26,72.12,72.12,3210.0,72.17,72.26,72.12,72.12,3210.0
2016-02-25 13:10:00,72.12,72.16,72.08,72.11,2400.0,72.12,72.16,72.08,72.11,2400.0
2016-02-25 13:15:00,72.1,72.2,72.1,72.15,3321.0,72.1,72.2,72.1,72.15,3321.0
2016-02-25 13:20:00,72.1,72.1,72.08,72.08,700.0,72.1,72.1,72.08,72.08,700.0
2016-02-25 13:25:00,72.06,72.13,72.05,72.13,3400.0,72.06,72.13,72.05,72.13,3400.0
2016-02-25 13:30:00,72.12,72.13,72.12,72.13,300.0,72.12,72.13,72.12,72.13,300.0
2016-02-25 13:35:00,72.13,72.16,72.08,72.11,2000.0,72.13,72.16,72.08,72.11,2000.0
2016-02-25 13:40:00,72.15,72.16,72.08,72.09,1156.0,72.15,72.16,72.08,72.09,1156.0
2016-02-25 13:45:00,72.07,72.1,72.01,72.03,4696.0,72.07,72.1,72.01,72.03,4696.0
2016-02-25 13:50:00,72.03,72.03,71.95,72.03,3600.0,72.03,72.03,71.95,72.03,3600.0
2016-02-25 13:55:00,72.0,72.02,71.95,72.02,2700.0,72.0,72.02,71.95,72.02,2700.0
2016-02-25 14:00:00,72.05,72.05,71.99,72.05,2387.0,72.05,72.05,71.99,72.05,2387.0
2016-02-25 14:05:00,72.02,72.04,71.98,71.99,2300.0,72.02,72.04,71.98,71.99,2300.0
2016-02-25 14:10:00,72.03,72.06,71.99,71.99,4311.0,72.03,72.06,71.99,71.99,4311.0
2016-02-25 14:15:00,72.02,72.07,71.98,72.0,3429.0,72.02,72.07,71.98,72.0,3429.0
2016-02-25 14:20:00,72.02,72.06,72.0,72.02,3000.0,72.02,72.06,72.0,72.02,3000.0
2016-02-25 14:25:00,72.04,72.41,72.02,72.3,21880.0,72.04,72.41,72.02,72.3,21880.0
2016-02-25 14:30:00,72.3,72.37,72.25,72.29,4600.0,72.3,72.37,72.25,72.29,4600.0
2016-02-25 14:35:00,72.28,72.48,72.23,72.48,3746.0,72.28,72.48,72.23,72.48,3746.0
2016-02-25 14:40:00,72.48,72.54,72.44,72.51,1912.0,72.48,72.54,72.44,72.51,1912.0
2016-02-25 14:45:00,72.5,72.53,72.45,72.51,3500.0,72.5,72.53,72.45,72.51,3500.0
2016-02-25 14:50:00,72.57,72.59,72.5,72.57,5277.0,72.57,72.59,72.5,72.57,5277.0
2016-02-25 14:55:00,72.53,72.63,72.52,72.63,4800.0,72.53,72.63,72.52,72.63,4800.0
2016-02-25 15:00:00,72.63,72.68,72.59,72.65,3450.0,72.63,72.68,72.59,72.65,3450.0
2016-02-25 15:05:00,72.71,72.71,72.59,72.59,3500.0,72.71,72.71,72.59,72.59,3500.0
2016-02-25 15:10:00,72.6,72.68,72.6,72.68,5416.0,72.6,72.68,72.6,72.68,5416.0
2016-02-25 15:15:00,72.66,72.71,72.62,72.7,3700.0,72.66,72.71,72.62,72.7,3700.0
2016-02-25 15:20:00,72.68,72.7,72.65,72.69,4853.0,72.68,72.7,72.65,72.69,4853.0
2016-02-25 15:25:00,72.67,72.72,72.64,72.65,4568.0,72.67,72.72,72.64,72.65,4568.0
2016-02-25 15:30:00,72.67,72.73,72.6,72.64,4563.0,72.67,72.73,72.6,72.64,4563.0
2016-02-25 15:35:00,72.64,72.85,72.64,72.82,4776.0,72.64,72.85,72.64,72.82,4776.0
2016-02-25 15:40:00,72.8,72.91,72.71,72.91,11513.0,72.8,72.91,72.71,72.91,11513.0
2016-02-25 15:45:00,72.93,73.09,72.91,73.04,13326.0,72.93,73.09,72.91,73.04,13326.0
2016-02-25 15:50:00,73.0,73.07,72.95,73.04,13725.0,73.0,73.07,72.95,73.04,13725.0
2016-02-25 15:55:00,73.02,73.21,73.02,73.2,35664.0,73.02,73.21,73.02,73.2,35664.0
2016-02-26 09:30:00,73.51,73.62,73.48,73.62,3111.0,73.51,73.62,73.48,73.62,3111.0
2016-02-26 09:35:00,73.64,73.66,73.19,73.19,3400.0,73.64,73.66,73.19,73.19,3400.0
2016-02-26 09:40:00,73.27,73.3,73.12,73.3,1893.0,73.27,73.3,73.12,73.3,1893.0
2016-02-26 09:45:00,73.29,73.43,73.04,73.27,9100.0,73.29,73.43,73.04,73.27,9100.0
2016-02-26 09:50:00,73.33,73.45,73.17,73.45,1200.0,73.33,73.45,73.17,73.45,1200.0
2016-02-26 09:55:00,73.37,73.43,73.35,73.41,1631.0,73.37,73.43,73.35,73.41,1631.0
2016-02-26 10:00:00,73.35,73.63,73.3,73.63,5217.0,73.35,73.63,73.3,73.63,5217.0
2016-02-26 10:05:00,73.53,73.74,73.53,73.59,5524.0,73.53,73.74,73.53,73.59,5524.0
2016-02-26 10:10:00,73.65,73.7,73.48,73.7,11800.0,73.65,73.7,73.48,73.7,11800.0
2016-02-26 10:15:00,73.74,73.84,73.67,73.83,7796.0,73.74,73.84,73.67,73.83,7796.0
2016-02-26 10:20:00,73.83,73.83,73.41,73.41,3965.0,73.83,73.83,73.41,73.41,3965.0
2016-02-26 10:25:00,73.43,73.58,73.34,73.34,8700.0,73.43,73.58,73.34,73.34,8700.0
2016-02-26 10:30:00,73.39,73.48,73.39,73.4,9169.0,73.39,73.48,73.39,73.4,9169.0
2016-02-26 10:35:00,73.4,73.5,73.34,73.36,5953.0,73.4,73.5,73.34,73.36,5953.0
2016-02-26 10:40:00,73.41,73.44,73.35,73.42,2900.0,73.41,73.44,73.35,73.42,2900.0
2016-02-26 10:45:00,73.4,73.46,73.37,73.37,3700.0,73.4,73.46,73.37,73.37,3700.0
2016-02-26 10:50:00,73.39,73.43,73.33,73.42,2200.0,73.39,73.43,73.33,73.42,2200.0
2016-02-26 10:55:00,73.47,73.64,73.43,73.64,1100.0,73.47,73.64,73.43,73.64,1100.0
2016-02-26 11:00:00,73.65,73.73,73.58,73.72,7900.0,73.65,73.73,73.58,73.72,7900.0
2016-02-26 11:05:00,73.72,73.76,73.65,73.76,2000.0,73.72,73.76,73.65,73.76,2000.0
2016-02-26 11:10:00,73.67,73.91,73.67,73.86,9500.0,73.67,73.91,73.67,73.86,9500.0
2016-02-26 11:15:00,73.9,74.09,73.85,74.01,10052.0,73.9,74.09,73.85,74.01,10052.0
2016-02-26 11:20:00,74.01,74.12,73.87,73.87,8663.0,74.01,74.12,73.87,73.87,8663.0
2016-02-26 11:25:00,73.92,73.93,73.63,73.63,2100.0,73.92,73.93,73.63,73.63,2100.0
2016-02-26 11:30:00,73.7,73.78,73.7,73.7,1500.0,73.7,73.78,73.7,73.7,1500.0
2016-02-26 11:35:00,73.58,73.67,73.58,73.63,1200.0,73.58,73.67,73.58,73.63,1200.0
2016-02-26 11:40:00,73.58,73.65,73.55,73.63,1200.0,73.58,73.65,73.55,73.63,1200.0
2016-02-26 11:45:00,73.6,73.72,73.58,73.72,1800.0,73.6,73.72,73.58,73.72,1800.0
2016-02-26 11:50:00,73.69,73.74,73.69,73.74,300.0,73.69,73.74,73.69,73.74,300.0
2016-02-26 11:55:00,73.72,73.76,73.61,73.62,4117.0,73.72,73.76,73.61,73.62,4117.0
2016-02-26 12:00:00,73.61,73.61,73.41,73.43,2200.0,73.61,73.61,73.41,73.43,2200.0
2016-02-26 12:05:00,73.48,73.56,73.46,73.54,4800.0,73.48,73.56,73.46,73.54,4800.0
2016-02-26 12:10:00,73.5,73.5,73.47,73.5,1400.0,73.5,73.5,73.47,73.5,1400.0
2016-02-26 12:15:00,73.52,73.6,73.51,73.53,2401.0,73.52,73.6,73.51,73.53,2401.0
2016-02-26 12:20:00,73.6,73.6,73.49,73.49,900.0,73.6,73.6,73.49,73.49,900.0
2016-02-26 12:25:00,73.56,73.57,73.56,73.57,200.0,73.56,73.57,73.56,73.57,200.0
2016-02-26 12:30:00,73.58,73.66,73.57,73.57,1200.0,73.58,73.66,73.57,73.57,1200.0
2016-02-26 12:35:00,73.61,73.65,73.5,73.52,5237.0,73.61,73.65,73.5,73.52,5237.0
2016-02-26 12:40:00,73.58,73.65,73.56,73.58,1800.0,73.58,73.65,73.56,73.58,1800.0
2016-02-26 12:45:00,73.61,73.66,73.61,73.65,700.0,73.61,73.66,73.61,73.65,700.0
2016-02-26 12:50:00,73.67,73.74,73.62,73.74,2300.0,73.67,73.74,73.62,73.74,2300.0
2016-02-26 12:55:00,73.77,73.77,73.71,73.71,1300.0,73.77,73.77,73.71,73.71,1300.0
2016-02-26 13:00:00,73.66,73.75,73.61,73.68,3830.0,73.66,73.75,73.61,73.68,3830.0
2016-02-26 13:05:00,73.69,73.69,73.58,73.67,1826.0,73.69,73.69,73.58,73.67,1826.0
2016-02-26 13:10:00,73.61,73.68,73.56,73.57,3000.0,73.61,73.68,73.56,73.57,3000.0
2016-02-26 13:15:00,73.62,73.66,73.56,73.64,3300.0,73.62,73.66,73.56,73.64,3300.0
2016-02-26 13:20:00,73.65,73.78,73.64,73.67,1700.0,73.65,73.78,73.64,73.67,1700.0
2016-02-26 13:25:00,73.68,73.71,73.68,73.7,1400.0,73.68,73.71,73.68,73.7,1400.0
2016-02-26 13:30:00,73.72,73.73,73.62,73.62,1400.0,73.72,73.73,73.62,73.62,1400.0
2016-02-26 13:35:00,73.62,73.74,73.62,73.73,1700.0,73.62,73.74,73.62,73.73,1700.0
2016-02-26 13:40:00,73.73,73.76,73.56,73.67,10374.0,73.73,73.76,73.56,73.67,10374.0
2016-02-26 13:45:00,73.63,73.68,73.62,73.68,1801.0,73.63,73.68,73.62,73.68,1801.0
2016-02-26 13:50:00,73.64,73.72,73.62,73.64,3400.0,73.64,73.72,73.62,73.64,3400.0
2016-02-26 13:55:00,73.64,73.67,73.56,73.64,7130.0,73.64,73.67,73.56,73.64,7130.0
2016-02-26 14:00:00,73.61,73.72,73.5,73.66,16844.0,73.61,73.72,73.5,73.66,16844.0
2016-02-26 14:05:00,73.66,73.66,73.62,73.64,700.0,73.66,73.66,73.62,73.64,700.0
2016-02-26 14:10:00,73.63,73.7,73.57,73.69,7577.0,73.63,73.7,73.57,73.69,7577.0
2016-02-26 14:15:00,73.64,73.69,73.61,73.69,1400.0,73.64,73.69,73.61,73.69,1400.0
2016-02-26 14:20:00,73.69,73.79,73.66,73.78,2800.0,73.69,73.79,73.66,73.78,2800.0
2016-02-26 14:25:00,73.78,73.88,73.73,73.88,7966.0,73.78,73.88,73.73,73.88,7966.0
2016-02-26 14:30:00,73.87,73.99,73.83,73.97,6200.0,73.87,73.99,73.83,73.97,6200.0
2016-02-26 14:35:00,73.98,73.98,73.78,73.78,4105.0,73.98,73.98,73.78,73.78,4105.0
2016-02-26 14:40:00,73.78,73.78,73.68,73.75,1803.0,73.78,73.78,73.68,73.75,1803.0
2016-02-26 14:45:00,73.79,73.86,73.77,73.84,3402.0,73.79,73.86,73.77,73.84,3402.0
2016-02-26 14:50:00,73.84,73.84,73.77,73.8,700.0,73.84,73.84,73.77,73.8,700.0
2016-02-26 14:55:00,73.74,73.82,73.74,73.74,3000.0,73.74,73.82,73.74,73.74,3000.0
2016-02-26 15:00:00,73.7,73.79,73.63,73.7,3707.0,73.7,73.79,73.63,73.7,3707.0
2016-02-26 15:05:00,73.7,73.78,73.68,73.75,6516.0,73.7,73.78,73.68,73.75,6516.0
2016-02-26 15:10:00,73.75,73.78,73.74,73.76,2500.0,73.75,73.78,73.74,73.76,2500.0
2016-02-26 15:15:00,73.76,73.88,73.75,73.88,3900.0,73.76,73.88,73.75,73.88,3900.0
2016-02-26 15:20:00,73.87,73.88,73.76,73.81,3600.0,73.87,73.88,73.76,73.81,3600.0
2016-02-26 15:25:00,73.78,73.85,73.73,73.73,2782.0,73.78,73.85,73.73,73.73,2782.0
2016-02-26 15:30:00,73.72,73.79,73.68,73.73,3900.0,73.72,73.79,73.68,73.73,3900.0
2016-02-26 15:35:00,73.68,73.72,73.52,73.57,13963.0,73.68,73.72,73.52,73.57,13963.0
2016-02-26 15:40:00,73.58,73.68,73.55,73.64,6991.0,73.58,73.68,73.55,73.64,6991.0
2016-02-26 15:45:00,73.62,73.63,73.46,73.52,11726.0,73.62,73.63,73.46,73.52,11726.0
2016-02-26 15:50:00,73.54,73.58,73.48,73.48,8000.0,73.54,73.58,73.48,73.48,8000.0
2016-02-26 15:55:00,73.47,73.55,73.43,73.47,25971.0,73.47,73.55,73.43,73.47,25971.0
2016-02-29 09:30:00,73.31,74.4,72.82,73.17,4532.0,73.31,74.4,72.82,73.17,4532.0
2016-02-29 09:35:00,73.18,73.56,73.04,73.34,5400.0,73.18,73.56,73.04,73.34,5400.0
2016-02-29 09:40:00,73.26,73.56,73.08,73.23,9200.0,73.26,73.56,73.08,73.23,9200.0
2016-02-29 09:45:00,73.17,73.27,73.04,73.09,4998.0,73.17,73.27,73.04,73.09,4998.0
2016-02-29 09:50:00,73.22,73.25,73.15,73.25,1000.0,73.22,73.25,73.15,73.25,1000.0
2016-02-29 09:55:00,73.25,73.34,73.21,73.27,4800.0,73.25,73.34,73.21,73.27,4800.0
2016-02-29 10:00:00,73.19,73.28,73.05,73.28,6000.0,73.19,73.28,73.05,73.28,6000.0
2016-02-29 10:05:00,73.29,73.44,73.25,73.37,5200.0,73.29,73.44,73.25,73.37,5200.0
2016-02-29 10:10:00,73.32,73.44,73.11,73.26,9352.0,73.32,73.44,73.11,73.26,9352.0
2016-02-29 10:15:00,73.33,73.41,73.33,73.41,2400.0,73.33,73.41,73.33,73.41,2400.0
2016-02-29 10:20:00,73.51,73.53,73.48,73.49,1200.0,73.51,73.53,73.48,73.49,1200.0
2016-02-29 10:25:00,73.47,73.51,73.44,73.45,6000.0,73.47,73.51,73.44,73.45,6000.0
2016-02-29 10:30:00,73.52,73.6,73.47,73.51,8600.0,73.52,73.6,73.47,73.51,8600.0
2016-02-29 10:35:00,73.53,73.55,73.35,73.35,8500.0,73.53,73.55,73.35,73.35,8500.0
2016-02-29 10:40:00,73.42,73.47,73.39,73.47,1000.0,73.42,73.47,73.39,73.47,1000.0
2016-02-29 10:45:00,73.51,73.58,73.5,73.52,4400.0,73.51,73.58,73.5,73.52,4400.0
2016-02-29 10:50:00,73.46,73.62,73.41,73.62,4000.0,73.46,73.62,73.41,73.62,4000.0
2016-02-29 10:55:00,73.61,73.67,73.51,73.62,8254.0,73.61,73.67,73.51,73.62,8254.0
2016-02-29 11:00:00,73.55,73.61,73.51,73.53,7000.0,73.55,73.61,73.51,73.53,7000.0
2016-02-29 11:05:00,73.47,73.47,73.37,73.43,2400.0,73.47,73.47,73.37,73.43,2400.0
2016-02-29 11:10:00,73.49,73.55,73.46,73.51,2600.0,73.49,73.55,73.46,73.51,2600.0
2016-02-29 11:15:00,73.46,73.54,73.21,73.3,23072.0,73.46,73.54,73.21,73.3,23072.0
2016-02-29 11:20:00,73.33,73.42,73.32,73.33,2000.0,73.33,73.42,73.32,73.33,2000.0
2016-02-29 11:25:00,73.36,73.38,73.21,73.24,4400.0,73.36,73.38,73.21,73.24,4400.0
2016-02-29 11:30:00,73.28,73.33,73.22,73.26,13586.0,73.28,73.33,73.22,73.26,13586.0
2016-02-29 11:35:00,73.27,73.53,73.27,73.51,10332.0,73.27,73.53,73.27,73.51,10332.0
2016-02-29 11:40:00,73.47,73.53,73.46,73.51,3870.0,73.47,73.53,73.46,73.51,3870.0
2016-02-29 11:45:00,73.54,73.73,73.52,73.62,6000.0,73.54,73.73,73.52,73.62,6000.0
2016-02-29 11:50:00,73.58,73.62,73.58,73.62,800.0,73.58,73.62,73.58,73.62,800.0
2016-02-29 11:55:00,73.6,73.65,73.51,73.51,3000.0,73.6,73.65,73.51,73.51,3000.0
2016-02-29 12:00:00,73.51,73.59,73.51,73.59,5200.0,73.51,73.59,73.51,73.59,5200.0
2016-02-29 12:05:00,73.59,73.59,73.59,73.59,0.0,73.59,73.59,73.59,73.59,0.0
2016-02-29 12:10:00,73.62,73.68,73.62,73.68,600.0,73.62,73.68,73.62,73.68,600.0
2016-02-29 12:15:00,73.72,73.8,73.72,73.72,3800.0,73.72,73.8,73.72,73.72,3800.0
2016-02-29 12:20:00,73.68,73.68,73.57,73.57,2200.0,73.68,73.68,73.57,73.57,2200.0
2016-02-29 12:25:00,73.51,73.51,73.39,73.39,400.0,73.51,73.51,73.39,73.39,400.0
2016-02-29 12:30:00,73.44,73.56,73.43,73.49,2200.0,73.44,73.56,73.43,73.49,2200.0
2016-02-29 12:35:00,73.49,73.49,73.31,73.32,3944.0,73.49,73.49,73.31,73.32,3944.0
2016-02-29 12:40:00,73.35,73.44,73.28,73.44,3800.0,73.35,73.44,73.28,73.44,3800.0
2016-02-29 12:45:00,73.48,73.54,73.46,73.46,4000.0,73.48,73.54,73.46,73.46,4000.0
2016-02-29 12:50:00,73.5,73.67,73.5,73.67,7000.0,73.5,73.67,73.5,73.67,7000.0
2016-02-29 12:55:00,73.61,73.71,73.6,73.7,3200.0,73.61,73.71,73.6,73.7,3200.0
2016-02-29 13:00:00,73.7,73.76,73.6,73.7,10400.0,73.7,73.76,73.6,73.7,10400.0
2016-02-29 13:05:00,73.65,73.65,73.48,73.5,3780.0,73.65,73.65,73.48,73.5,3780.0
2016-02-29 13:10:00,73.54,73.58,73.54,73.58,2800.0,73.54,73.58,73.54,73.58,2800.0
2016-02-29 13:15:00,73.53,73.57,73.5,73.53,6840.0,73.53,73.57,73.5,73.53,6840.0
2016-02-29 13:20:00,73.56,73.63,73.51,73.56,10724.0,73.56,73.63,73.51,73.56,10724.0
2016-02-29 13:25:00,73.55,73.63,73.54,73.54,2200.0,73.55,73.63,73.54,73.54,2200.0
2016-02-29 13:30:00,73.51,73.57,73.5,73.55,2284.0,73.51,73.57,73.5,73.55,2284.0
2016-02-29 13:35:00,73.51,73.51,73.49,73.5,1440.0,73.51,73.51,73.49,73.5,1440.0
2016-02-29 13:40:00,73.51,73.51,73.38,73.43,5200.0,73.51,73.51,73.38,73.43,5200.0
2016-02-29 13:45:00,73.48,73.53,73.44,73.48,13600.0,73.48,73.53,73.44,73.48,13600.0
2016-02-29 13:50:00,73.41,73.41,73.31,73.31,3000.0,73.41,73.41,73.31,73.31,3000.0
2016-02-29 13:55:00,73.3,73.3,73.21,73.22,1436.0,73.3,73.3,73.21,73.22,1436.0
2016-02-29 14:00:00,73.23,73.24,73.16,73.16,7800.0,73.23,73.24,73.16,73.16,7800.0
2016-02-29 14:05:00,73.16,73.16,72.92,72.93,7544.0,73.16,73.16,72.92,72.93,7544.0
2016-02-29 14:10:00,72.93,72.93,72.88,72.9,1200.0,72.93,72.93,72.88,72.9,1200.0
2016-02-29 14:15:00,72.9,72.93,72.86,72.9,7954.0,72.9,72.93,72.86,72.9,7954.0
2016-02-29 14:20:00,72.89,72.95,72.85,72.94,5612.0,72.89,72.95,72.85,72.94,5612.0
2016-02-29 14:25:00,72.94,73.19,72.9,73.19,8222.0,72.94,73.19,72.9,73.19,8222.0
2016-02-29 14:30:00,73.22,73.34,73.22,73.24,5800.0,73.22,73.34,73.22,73.24,5800.0
2016-02-29 14:35:00,73.24,73.41,73.24,73.38,5400.0,73.24,73.41,73.24,73.38,5400.0
2016-02-29 14:40:00,73.35,73.43,73.14,73.19,14990.0,73.35,73.43,73.14,73.19,14990.0
2016-02-29 14:45:00,73.2,73.29,73.18,73.23,5220.0,73.2,73.29,73.18,73.23,5220.0
2016-02-29 14:50:00,73.2,73.35,73.2,73.25,7550.0,73.2,73.35,73.2,73.25,7550.0
2016-02-29 14:55:00,73.26,73.35,73.25,73.32,22920.0,73.26,73.35,73.25,73.32,22920.0
2016-02-29 15:00:00,73.31,73.31,73.26,73.26,11840.0,73.31,73.31,73.26,73.26,11840.0
2016-02-29 15:05:00,73.26,73.35,73.25,73.31,24916.0,73.26,73.35,73.25,73.31,24916.0
2016-02-29 15:10:00,73.29,73.35,73.29,73.33,18182.0,73.29,73.35,73.29,73.33,18182.0
2016-02-29 15:15:00,73.32,73.43,73.31,73.36,29976.0,73.32,73.43,73.31,73.36,29976.0
2016-02-29 15:20:00,73.37,73.41,73.35,73.35,13800.0,73.37,73.41,73.35,73.35,13800.0
2016-02-29 15:25:00,73.36,73.48,73.35,73.45,13400.0,73.36,73.48,73.35,73.45,13400.0
2016-02-29 15:30:00,73.43,73.48,73.39,73.48,18060.0,73.43,73.48,73.39,73.48,18060.0
2016-02-29 15:35:00,73.46,73.48,73.41,73.47,14368.0,73.46,73.48,73.41,73.47,14368.0
2016-02-29 15:40:00,73.46,73.49,73.38,73.4,16966.0,73.46,73.49,73.38,73.4,16966.0
2016-02-29 15:45:00,73.37,73.4,73.3,73.31,23218.0,73.37,73.4,73.3,73.31,23218.0
2016-02-29 15:50:00,73.31,73.38,73.28,73.33,26400.0,73.31,73.38,73.28,73.33,26400.0
2016-02-29 15:55:00,73.36,73.36,73.17,73.24,100922.0,73.36,73.36,73.17,73.24,100922.0
2016-03-01 09:30:00,73.42,73.42,72.92,72.95,3623.0,73.42,73.42,72.92,72.95,3623.0
2016-03-01 09:35:00,73.3,73.41,73.13,73.41,1220.0,73.3,73.41,73.13,73.41,1220.0
2016-03-01 09:40:00,73.16,73.64,73.11,73.64,4000.0,73.16,73.64,73.11,73.64,4000.0
2016-03-01 09:45:00,73.63,73.63,72.96,72.96,3065.0,73.63,73.63,72.96,72.96,3065.0
2016-03-01 09:50:00,73.04,73.29,72.96,73.07,4373.0,73.04,73.29,72.96,73.07,4373.0
2016-03-01 09:55:00,73.06,73.23,73.03,73.03,8970.0,73.06,73.23,73.03,73.03,8970.0
2016-03-01 10:00:00,73.13,73.2,72.99,73.2,2200.0,73.13,73.2,72.99,73.2,2200.0
2016-03-01 10:05:00,73.14,73.25,73.03,73.07,4200.0,73.14,73.25,73.03,73.07,4200.0
2016-03-01 10:10:00,73.08,73.13,72.86,72.86,3400.0,73.08,73.13,72.86,72.86,3400.0
2016-03-01 10:15:00,72.88,72.93,72.63,72.71,2300.0,72.88,72.93,72.63,72.71,2300.0
2016-03-01 10:20:00,72.71,72.99,72.6,72.99,4825.0,72.71,72.99,72.6,72.99,4825.0
2016-03-01 10:25:00,73.01,73.33,73.0,73.22,6578.0,73.01,73.33,73.0,73.22,6578.0
2016-03-01 10:30:00,73.3,73.51,73.17,73.44,5700.0,73.3,73.51,73.17,73.44,5700.0
2016-03-01 10:35:00,73.44,73.53,73.4,73.41,4418.0,73.44,73.53,73.4,73.41,4418.0
2016-03-01 10:40:00,73.37,73.51,73.37,73.48,13780.0,73.37,73.51,73.37,73.48,13780.0
2016-03-01 10:45:00,73.44,73.45,73.25,73.29,4576.0,73.44,73.45,73.25,73.29,4576.0
2016-03-01 10:50:00,73.37,73.56,73.37,73.56,7432.0,73.37,73.56,73.37,73.56,7432.0
2016-03-01 10:55:00,73.58,73.62,73.51,73.57,10515.0,73.58,73.62,73.51,73.57,10515.0
2016-03-01 11:00:00,73.5,73.61,73.5,73.6,8100.0,73.5,73.61,73.5,73.6,8100.0
2016-03-01 11:05:00,73.54,73.63,73.51,73.63,3600.0,73.54,73.63,73.51,73.63,3600.0
2016-03-01 11:10:00,73.65,73.71,73.62,73.62,2100.0,73.65,73.71,73.62,73.62,2100.0
2016-03-01 11:15:00,73.67,73.85,73.65,73.85,4500.0,73.67,73.85,73.65,73.85,4500.0
2016-03-01 11:20:00,73.82,73.84,73.73,73.8,3640.0,73.82,73.84,73.73,73.8,3640.0
2016-03-01 11:25:00,73.85,73.97,73.79,73.97,6800.0,73.85,73.97,73.79,73.97,6800.0
2016-03-01 11:30:00,73.9,73.95,73.79,73.84,4200.0,73.9,73.95,73.79,73.84,4200.0
2016-03-01 11:35:00,73.82,73.91,73.73,73.86,4200.0,73.82,73.91,73.73,73.86,4200.0
2016-03-01 11:40:00,73.88,73.98,73.71,73.91,8300.0,73.88,73.98,73.71,73.91,8300.0
2016-03-01 11:45:00,73.86,73.98,73.81,73.91,12547.0,73.86,73.98,73.81,73.91,12547.0
2016-03-01 11:50:00,73.94,73.94,73.74,73.76,8700.0,73.94,73.94,73.74,73.76,8700.0
2016-03-01 11:55:00,73.81,73.88,73.76,73.85,4033.0,73.81,73.88,73.76,73.85,4033.0
2016-03-01 12:00:00,73.83,74.06,73.75,74.05,9000.0,73.83,74.06,73.75,74.05,9000.0
2016-03-01 12:05:00,74.09,74.21,73.95,74.21,8600.0,74.09,74.21,73.95,74.21,8600.0
2016-03-01 12:10:00,74.25,74.34,74.19,74.3,7800.0,74.25,74.34,74.19,74.3,7800.0
2016-03-01 12:15:00,74.24,74.26,74.22,74.25,2300.0,74.24,74.26,74.22,74.25,2300.0
2016-03-01 12:20:00,74.27,74.27,74.08,74.11,5900.0,74.27,74.27,74.08,74.11,5900.0
2016-03-01 12:25:00,74.14,74.26,74.07,74.21,4313.0,74.14,74.26,74.07,74.21,4313.0
2016-03-01 12:30:00,74.27,74.27,74.18,74.27,4200.0,74.27,74.27,74.18,74.27,4200.0
2016-03-01 12:35:00,74.28,74.33,74.2,74.31,9770.0,74.28,74.33,74.2,74.31,9770.0
2016-03-01 12:40:00,74.28,74.39,74.28,74.31,16562.0,74.28,74.39,74.28,74.31,16562.0
2016-03-01 12:45:00,74.31,74.43,74.31,74.38,7777.0,74.31,74.43,74.31,74.38,7777.0
2016-03-01 12:50:00,74.33,74.38,74.32,74.38,1600.0,74.33,74.38,74.32,74.38,1600.0
2016-03-01 12:55:00,74.34,74.4,74.3,74.36,5364.0,74.34,74.4,74.3,74.36,5364.0
2016-03-01 13:00:00,74.36,74.41,74.21,74.33,6900.0,74.36,74.41,74.21,74.33,6900.0
2016-03-01 13:05:00,74.33,74.43,74.29,74.41,2600.0,74.33,74.43,74.29,74.41,2600.0
2016-03-01 13:10:00,74.41,74.42,74.3,74.4,6135.0,74.41,74.42,74.3,74.4,6135.0
2016-03-01 13:15:00,74.41,74.45,74.3,74.44,8592.0,74.41,74.45,74.3,74.44,8592.0
2016-03-01 13:20:00,74.44,74.52,74.41,74.44,16500.0,74.44,74.52,74.41,74.44,16500.0
2016-03-01 13:25:00,74.38,74.68,74.37,74.66,8243.0,74.38,74.68,74.37,74.66,8243.0
2016-03-01 13:30:00,74.68,74.76,74.66,74.76,5110.0,74.68,74.76,74.66,74.76,5110.0
2016-03-01 13:35:00,74.78,74.8,74.71,74.72,5108.0,74.78,74.8,74.71,74.72,5108.0
2016-03-01 13:40:00,74.76,74.84,74.74,74.84,11611.0,74.76,74.84,74.74,74.84,11611.0
2016-03-01 13:45:00,74.84,74.9,74.78,74.88,9561.0,74.84,74.9,74.78,74.88,9561.0
2016-03-01 13:50:00,74.82,74.82,74.7,74.72,4194.0,74.82,74.82,74.7,74.72,4194.0
2016-03-01 13:55:00,74.74,74.81,74.73,74.81,2700.0,74.74,74.81,74.73,74.81,2700.0
2016-03-01 14:00:00,74.78,74.89,74.78,74.83,8664.0,74.78,74.89,74.78,74.83,8664.0
2016-03-01 14:05:00,74.86,74.98,74.85,74.95,5503.0,74.86,74.98,74.85,74.95,5503.0
2016-03-01 14:10:00,74.96,75.0,74.9,74.96,14773.0,74.96,75.0,74.9,74.96,14773.0
2016-03-01 14:15:00,74.94,75.11,74.93,75.1,11651.0,74.94,75.11,74.93,75.1,11651.0
2016-03-01 14:20:00,75.06,75.16,75.03,75.11,8422.0,75.06,75.16,75.03,75.11,8422.0
2016-03-01 14:25:00,75.08,75.17,75.05,75.15,4279.0,75.08,75.17,75.05,75.15,4279.0
2016-03-01 14:30:00,75.11,75.17,75.1,75.1,4502.0,75.11,75.17,75.1,75.1,4502.0
2016-03-01 14:35:00,75.16,75.19,75.05,75.08,5818.0,75.16,75.19,75.05,75.08,5818.0
2016-03-01 14:40:00,75.04,75.21,75.0,75.21,7210.0,75.04,75.21,75.0,75.21,7210.0
2016-03-01 14:45:00,75.2,75.42,75.19,75.4,27515.0,75.2,75.42,75.19,75.4,27515.0
2016-03-01 14:50:00,75.39,75.39,75.31,75.37,4936.0,75.39,75.39,75.31,75.37,4936.0
2016-03-01 14:55:00,75.39,75.41,75.32,75.39,3800.0,75.39,75.41,75.32,75.39,3800.0
2016-03-01 15:00:00,75.38,75.54,75.34,75.47,18982.0,75.38,75.54,75.34,75.47,18982.0
2016-03-01 15:05:00,75.5,75.57,75.45,75.57,3800.0,75.5,75.57,75.45,75.57,3800.0
2016-03-01 15:10:00,75.56,75.56,75.41,75.5,24166.0,75.56,75.56,75.41,75.5,24166.0
2016-03-01 15:15:00,75.48,75.64,75.46,75.6,8524.0,75.48,75.64,75.46,75.6,8524.0
2016-03-01 15:20:00,75.58,75.67,75.57,75.61,7005.0,75.58,75.67,75.57,75.61,7005.0
2016-03-01 15:25:00,75.56,75.72,75.56,75.64,9665.0,75.56,75.72,75.56,75.64,9665.0
2016-03-01 15:30:00,75.64,75.75,75.61,75.74,16754.0,75.64,75.75,75.61,75.74,16754.0
2016-03-01 15:35:00,75.74,75.76,75.51,75.51,17838.0,75.74,75.76,75.51,75.51,17838.0
2016-03-01 15:40:00,75.5,75.56,75.47,75.48,14390.0,75.5,75.56,75.47,75.48,14390.0
2016-03-01 15:45:00,75.48,75.48,75.37,75.38,11741.0,75.48,75.48,75.37,75.38,11741.0
2016-03-01 15:50:00,75.37,75.42,75.32,75.42,18593.0,75.37,75.42,75.32,75.42,18593.0
2016-03-01 15:55:00,75.41,75.49,75.34,75.46,28979.0,75.41,75.49,75.34,75.46,28979.0
2016-03-02 09:30:00,75.23,75.69,74.71,75.69,5610.0,75.23,75.69,74.71,75.69,5610.0
2016-03-02 09:35:00,75.54,75.67,75.38,75.38,2200.0,75.54,75.67,75.38,75.38,2200.0
2016-03-02 09:40:00,75.38,75.41,75.23,75.35,3800.0,75.38,75.41,75.23,75.35,3800.0
2016-03-02 09:45:00,75.29,75.5,75.25,75.49,3500.0,75.29,75.5,75.25,75.49,3500.0
2016-03-02 09:50:00,75.21,75.4,75.19,75.4,2075.0,75.21,75.4,75.19,75.4,2075.0
2016-03-02 09:55:00,75.33,75.37,75.13,75.37,2920.0,75.33,75.37,75.13,75.37,2920.0
2016-03-02 10:00:00,75.31,75.48,75.26,75.42,4175.0,75.31,75.48,75.26,75.42,4175.0
2016-03-02 10:05:00,75.47,75.84,75.47,75.84,6622.0,75.47,75.84,75.47,75.84,6622.0
2016-03-02 10:10:00,75.86,75.92,75.65,75.77,5599.0,75.86,75.92,75.65,75.77,5599.0
2016-03-02 10:15:00,75.82,75.93,75.78,75.85,6100.0,75.82,75.93,75.78,75.85,6100.0
2016-03-02 10:20:00,75.85,75.9,75.79,75.81,1300.0,75.85,75.9,75.79,75.81,1300.0
2016-03-02 10:25:00,75.81,75.94,75.74,75.74,3600.0,75.81,75.94,75.74,75.74,3600.0
2016-03-02 10:30:00,75.74,75.76,75.61,75.73,2900.0,75.74,75.76,75.61,75.73,2900.0
2016-03-02 10:35:00,75.73,75.74,75.63,75.63,28582.0,75.73,75.74,75.63,75.63,28582.0
2016-03-02 10:40:00,75.61,75.75,75.59,75.65,14133.0,75.61,75.75,75.59,75.65,14133.0
2016-03-02 10:45:00,75.61,75.61,75.41,75.5,8626.0,75.61,75.61,75.41,75.5,8626.0
2016-03-02 10:50:00,75.49,75.55,75.42,75.44,3110.0,75.49,75.55,75.42,75.44,3110.0
2016-03-02 10:55:00,75.52,75.69,75.49,75.59,11003.0,75.52,75.69,75.49,75.59,11003.0
2016-03-02 11:00:00,75.59,75.6,75.38,75.42,6515.0,75.59,75.6,75.38,75.42,6515.0
2016-03-02 11:05:00,75.42,75.45,75.24,75.28,10848.0,75.42,75.45,75.24,75.28,10848.0
2016-03-02 11:10:00,75.3,75.3,75.18,75.18,6079.0,75.3,75.3,75.18,75.18,6079.0
2016-03-02 11:15:00,75.12,75.12,74.99,74.99,5530.0,75.12,75.12,74.99,74.99,5530.0
2016-03-02 11:20:00,74.98,75.04,74.95,75.0,11900.0,74.98,75.04,74.95,75.0,11900.0
2016-03-02 11:25:00,75.0,75.13,74.99,75.05,5100.0,75.0,75.13,74.99,75.05,5100.0
2016-03-02 11:30:00,75.08,75.18,75.03,75.18,2100.0,75.08,75.18,75.03,75.18,2100.0
2016-03-02 11:35:00,75.1,75.11,75.04,75.09,1650.0,75.1,75.11,75.04,75.09,1650.0
2016-03-02 11:40:00,75.08,75.24,75.08,75.22,1643.0,75.08,75.24,75.08,75.22,1643.0
2016-03-02 11:45:00,75.21,75.21,75.03,75.11,4200.0,75.21,75.21,75.03,75.11,4200.0
2016-03-02 11:50:00,75.02,75.1,74.99,75.1,1950.0,75.02,75.1,74.99,75.1,1950.0
2016-03-02 11:55:00,75.06,75.06,75.05,75.05,1600.0,75.06,75.06,75.05,75.05,1600.0
2016-03-02 12:00:00,75.03,75.09,74.99,75.0,2707.0,75.03,75.09,74.99,75.0,2707.0
2016-03-02 12:05:00,75.0,75.04,74.93,74.98,6609.0,75.0,75.04,74.93,74.98,6609.0
2016-03-02 12:10:00,74.99,75.02,74.98,75.02,300.0,74.99,75.02,74.98,75.02,300.0
2016-03-02 12:15:00,75.02,75.04,74.97,75.04,2030.0,75.02,75.04,74.97,75.04,2030.0
2016-03-02 12:20:00,74.98,75.05,74.98,75.03,2160.0,74.98,75.05,74.98,75.03,2160.0
2016-03-02 12:25:00,74.99,75.02,74.93,75.0,2675.0,74.99,75.02,74.93,75.0,2675.0
2016-03-02 12:30:00,74.93,75.05,74.93,75.05,800.0,74.93,75.05,74.93,75.05,800.0
2016-03-02 12:35:00,75.04,75.14,75.04,75.13,1700.0,75.04,75.14,75.04,75.13,1700.0
2016-03-02 12:40:00,75.13,75.19,75.13,75.18,4511.0,75.13,75.19,75.13,75.18,4511.0
2016-03-02 12:45:00,75.18,75.24,75.12,75.19,5078.0,75.18,75.24,75.12,75.19,5078.0
2016-03-02 12:50:00,75.26,75.35,75.22,75.29,3500.0,75.26,75.35,75.22,75.29,3500.0
2016-03-02 12:55:00,75.3,75.34,75.27,75.3,3100.0,75.3,75.34,75.27,75.3,3100.0
2016-03-02 13:00:00,75.35,75.36,75.3,75.35,3700.0,75.35,75.36,75.3,75.35,3700.0
2016-03-02 13:05:00,75.37,75.41,75.32,75.39,1500.0,75.37,75.41,75.32,75.39,1500.0
2016-03-02 13:10:00,75.39,75.39,75.3,75.37,3950.0,75.39,75.39,75.3,75.37,3950.0
2016-03-02 13:15:00,75.34,75.35,75.15,75.16,17040.0,75.34,75.35,75.15,75.16,17040.0
2016-03-02 13:20:00,75.19,75.25,75.13,75.25,2700.0,75.19,75.25,75.13,75.25,2700.0
2016-03-02 13:25:00,75.26,75.33,75.26,75.32,1400.0,75.26,75.33,75.26,75.32,1400.0
2016-03-02 13:30:00,75.32,75.36,75.3,75.36,2437.0,75.32,75.36,75.3,75.36,2437.0
2016-03-02 13:35:00,75.38,75.41,75.3,75.41,2500.0,75.38,75.41,75.3,75.41,2500.0
2016-03-02 13:40:00,75.39,75.56,75.39,75.56,2900.0,75.39,75.56,75.39,75.56,2900.0
2016-03-02 13:45:00,75.52,75.61,75.52,75.61,2800.0,75.52,75.61,75.52,75.61,2800.0
2016-03-02 13:50:00,75.65,75.65,75.52,75.53,6950.0,75.65,75.65,75.52,75.53,6950.0
2016-03-02 13:55:00,75.49,75.49,75.24,75.29,7590.0,75.49,75.49,75.24,75.29,7590.0
2016-03-02 14:00:00,75.29,75.31,75.22,75.3,4242.0,75.29,75.31,75.22,75.3,4242.0
2016-03-02 14:05:00,75.34,75.34,75.24,75.26,4300.0,75.34,75.34,75.24,75.26,4300.0
2016-03-02 14:10:00,75.27,75.28,75.18,75.2,4712.0,75.27,75.28,75.18,75.2,4712.0
2016-03-02 14:15:00,75.19,75.28,75.19,75.26,3400.0,75.19,75.28,75.19,75.26,3400.0
2016-03-02 14:20:00,75.25,75.32,75.25,75.29,1045.0,75.25,75.32,75.25,75.29,1045.0
2016-03-02 14:25:00,75.32,75.46,75.29,75.43,4150.0,75.32,75.46,75.29,75.43,4150.0
2016-03-02 14:30:00,75.46,75.56,75.46,75.55,5111.0,75.46,75.56,75.46,75.55,5111.0
2016-03-02 14:35:00,75.59,75.59,75.54,75.56,5242.0,75.59,75.59,75.54,75.56,5242.0
2016-03-02 14:40:00,75.58,75.66,75.58,75.63,5300.0,75.58,75.66,75.58,75.63,5300.0
2016-03-02 14:45:00,75.65,75.65,75.57,75.57,1087.0,75.65,75.65,75.57,75.57,1087.0
2016-03-02 14:50:00,75.58,75.59,75.52,75.55,13034.0,75.58,75.59,75.52,75.55,13034.0
2016-03-02 14:55:00,75.58,75.63,75.52,75.54,3775.0,75.58,75.63,75.52,75.54,3775.0
2016-03-02 15:00:00,75.48,75.49,75.36,75.43,2500.0,75.48,75.49,75.36,75.43,2500.0
2016-03-02 15:05:00,75.4,75.4,75.29,75.33,3912.0,75.4,75.4,75.29,75.33,3912.0
2016-03-02 15:10:00,75.31,75.46,75.31,75.46,5380.0,75.31,75.46,75.31,75.46,5380.0
2016-03-02 15:15:00,75.42,75.45,75.4,75.43,3093.0,75.42,75.45,75.4,75.43,3093.0
2016-03-02 15:20:00,75.43,75.52,75.41,75.48,4640.0,75.43,75.52,75.41,75.48,4640.0
2016-03-02 15:25:00,75.52,75.66,75.46,75.46,27001.0,75.52,75.66,75.46,75.46,27001.0
2016-03-02 15:30:00,75.43,75.57,75.35,75.53,14197.0,75.43,75.57,75.35,75.53,14197.0
2016-03-02 15:35:00,75.52,75.64,75.5,75.64,7290.0,75.52,75.64,75.5,75.64,7290.0
2016-03-02 15:40:00,75.62,75.65,75.6,75.61,8055.0,75.62,75.65,75.6,75.61,8055.0
2016-03-02 15:45:00,75.6,75.64,75.6,75.6,8278.0,75.6,75.64,75.6,75.6,8278.0
2016-03-02 15:50:00,75.61,75.62,75.55,75.56,10654.0,75.61,75.62,75.55,75.56,10654.0
2016-03-02 15:55:00,75.56,75.62,75.48,75.6,38484.0,75.56,75.62,75.48,75.6,38484.0
2016-03-03 09:30:00,75.21,75.88,74.82,74.82,6440.0,75.21,75.88,74.82,74.82,6440.0
2016-03-03 09:35:00,75.49,75.58,75.29,75.37,3500.0,75.49,75.58,75.29,75.37,3500.0
2016-03-03 09:40:00,75.47,75.47,75.32,75.44,1400.0,75.47,75.47,75.32,75.44,1400.0
2016-03-03 09:45:00,75.56,75.67,75.5,75.66,2000.0,75.56,75.67,75.5,75.66,2000.0
2016-03-03 09:50:00,75.56,75.76,75.45,75.49,4500.0,75.56,75.76,75.45,75.49,4500.0
2016-03-03 09:55:00,75.54,75.54,75.23,75.29,3800.0,75.54,75.54,75.23,75.29,3800.0
2016-03-03 10:00:00,75.31,75.38,75.09,75.3,5700.0,75.31,75.38,75.09,75.3,5700.0
2016-03-03 10:05:00,75.36,75.4,75.0,75.0,6500.0,75.36,75.4,75.0,75.0,6500.0
2016-03-03 10:10:00,75.04,75.05,74.83,74.83,2700.0,75.04,75.05,74.83,74.83,2700.0
2016-03-03 10:15:00,74.96,75.08,74.91,75.07,3500.0,74.96,75.08,74.91,75.07,3500.0
2016-03-03 10:20:00,75.08,75.08,74.96,75.0,2700.0,75.08,75.08,74.96,75.0,2700.0
2016-03-03 10:25:00,75.0,75.09,74.94,75.09,2200.0,75.0,75.09,74.94,75.09,2200.0
2016-03-03 10:30:00,75.09,75.13,74.94,74.94,4097.0,75.09,75.13,74.94,74.94,4097.0
2016-03-03 10:35:00,74.9,75.06,74.84,75.0,3600.0,74.9,75.06,74.84,75.0,3600.0
2016-03-03 10:40:00,75.03,75.1,74.95,74.96,9816.0,75.03,75.1,74.95,74.96,9816.0
2016-03-03 10:45:00,75.01,75.03,74.95,75.03,3200.0,75.01,75.03,74.95,75.03,3200.0
2016-03-03 10:50:00,75.0,75.03,74.94,74.95,6200.0,75.0,75.03,74.94,74.95,6200.0
2016-03-03 10:55:00,74.98,75.11,74.97,75.0,5314.0,74.98,75.11,74.97,75.0,5314.0
2016-03-03 11:00:00,74.99,75.04,74.97,74.97,5530.0,74.99,75.04,74.97,74.97,5530.0
2016-03-03 11:05:00,74.97,74.99,74.9,74.93,3247.0,74.97,74.99,74.9,74.93,3247.0
2016-03-03 11:10:00,74.93,74.99,74.92,74.99,2100.0,74.93,74.99,74.92,74.99,2100.0
2016-03-03 11:15:00,74.96,75.02,74.96,74.99,3300.0,74.96,75.02,74.96,74.99,3300.0
2016-03-03 11:20:00,75.0,75.03,74.89,74.93,5200.0,75.0,75.03,74.89,74.93,5200.0
2016-03-03 11:25:00,74.96,74.96,74.76,74.76,3219.0,74.96,74.96,74.76,74.76,3219.0
2016-03-03 11:30:00,74.79,74.83,74.75,74.8,3120.0,74.79,74.83,74.75,74.8,3120.0
2016-03-03 11:35:00,74.78,74.8,74.7,74.7,800.0,74.78,74.8,74.7,74.7,800.0
2016-03-03 11:40:00,74.7,74.7,74.7,74.7,0.0,74.7,74.7,74.7,74.7,0.0
2016-03-03 11:45:00,74.76,74.89,74.76,74.89,1600.0,74.76,74.89,74.76,74.89,1600.0
2016-03-03 11:50:00,74.97,74.98,74.94,74.94,2097.0,74.97,74.98,74.94,74.94,2097.0
2016-03-03 11:55:00,75.0,75.05,74.97,74.98,8928.0,75.0,75.05,74.97,74.98,8928.0
2016-03-03 12:00:00,74.99,74.99,74.88,74.89,1000.0,74.99,74.99,74.88,74.89,1000.0
2016-03-03 12:05:00,74.84,74.97,74.84,74.97,2600.0,74.84,74.97,74.84,74.97,2600.0
2016-03-03 12:10:00,74.97,74.98,74.83,74.86,1800.0,74.97,74.98,74.83,74.86,1800.0
2016-03-03 12:15:00,74.84,74.85,74.76,74.81,3387.0,74.84,74.85,74.76,74.81,3387.0
2016-03-03 12:20:00,74.77,74.8,74.74,74.8,2200.0,74.77,74.8,74.74,74.8,2200.0
2016-03-03 12:25:00,74.82,74.88,74.81,74.81,1200.0,74.82,74.88,74.81,74.81,1200.0
2016-03-03 12:30:00,74.79,74.79,74.7,74.71,3954.0,74.79,74.79,74.7,74.71,3954.0
2016-03-03 12:35:00,74.66,74.66,74.61,74.64,1500.0,74.66,74.66,74.61,74.64,1500.0
2016-03-03 12:40:00,74.63,74.63,74.57,74.59,4000.0,74.63,74.63,74.57,74.59,4000.0
2016-03-03 12:45:00,74.61,74.63,74.44,74.47,3600.0,74.61,74.63,74.44,74.47,3600.0
2016-03-03 12:50:00,74.47,74.51,74.37,74.4,6659.0,74.47,74.51,74.37,74.4,6659.0
2016-03-03 12:55:00,74.43,74.47,74.39,74.43,11355.0,74.43,74.47,74.39,74.43,11355.0
2016-03-03 13:00:00,74.42,74.5,74.42,74.5,800.0,74.42,74.5,74.42,74.5,800.0
2016-03-03 13:05:00,74.5,74.54,74.49,74.54,2000.0,74.5,74.54,74.49,74.54,2000.0
2016-03-03 13:10:00,74.56,74.76,74.55,74.59,37404.0,74.56,74.76,74.55,74.59,37404.0
2016-03-03 13:15:00,74.56,75.04,74.56,75.02,27397.0,74.56,75.04,74.56,75.02,27397.0
2016-03-03 13:20:00,75.0,75.03,74.93,74.93,4000.0,75.0,75.03,74.93,74.93,4000.0
2016-03-03 13:25:00,74.96,74.96,74.81,74.88,4800.0,74.96,74.96,74.81,74.88,4800.0
2016-03-03 13:30:00,74.93,75.04,74.9,75.01,17800.0,74.93,75.04,74.9,75.01,17800.0
2016-03-03 13:35:00,75.01,75.05,75.0,75.01,4400.0,75.01,75.05,75.0,75.01,4400.0
2016-03-03 13:40:00,75.01,75.15,75.01,75.1,4900.0,75.01,75.15,75.01,75.1,4900.0
2016-03-03 13:45:00,75.11,75.11,75.0,75.0,4000.0,75.11,75.11,75.0,75.0,4000.0
2016-03-03 13:50:00,75.06,75.09,75.02,75.06,3890.0,75.06,75.09,75.02,75.06,3890.0
2016-03-03 13:55:00,75.04,75.08,75.01,75.02,3300.0,75.04,75.08,75.01,75.02,3300.0
2016-03-03 14:00:00,75.05,75.06,74.99,75.0,2097.0,75.05,75.06,74.99,75.0,2097.0
2016-03-03 14:05:00,74.97,74.99,74.9,74.98,2300.0,74.97,74.99,74.9,74.98,2300.0
2016-03-03 14:10:00,75.04,75.1,75.03,75.09,1500.0,75.04,75.1,75.03,75.09,1500.0
2016-03-03 14:15:00,75.08,75.11,75.02,75.07,10205.0,75.08,75.11,75.02,75.07,10205.0
2016-03-03 14:20:00,75.06,75.14,75.04,75.13,3750.0,75.06,75.14,75.04,75.13,3750.0
2016-03-03 14:25:00,75.12,75.2,75.08,75.17,4900.0,75.12,75.2,75.08,75.17,4900.0
2016-03-03 14:30:00,75.2,75.2,75.09,75.09,1500.0,75.2,75.2,75.09,75.09,1500.0
2016-03-03 14:35:00,75.07,75.16,75.07,75.14,2405.0,75.07,75.16,75.07,75.14,2405.0
2016-03-03 14:40:00,75.15,75.21,75.15,75.18,2500.0,75.15,75.21,75.15,75.18,2500.0
2016-03-03 14:45:00,75.18,75.24,75.18,75.23,1700.0,75.18,75.24,75.18,75.23,1700.0
2016-03-03 14:50:00,75.22,75.22,75.18,75.18,3476.0,75.22,75.22,75.18,75.18,3476.0
2016-03-03 14:55:00,75.16,75.2,75.04,75.09,11200.0,75.16,75.2,75.04,75.09,11200.0
2016-03-03 15:00:00,75.16,75.23,75.12,75.23,1612.0,75.16,75.23,75.12,75.23,1612.0
2016-03-03 15:05:00,75.23,75.32,75.23,75.29,4102.0,75.23,75.32,75.23,75.29,4102.0
2016-03-03 15:10:00,75.28,75.29,75.23,75.27,2000.0,75.28,75.29,75.23,75.27,2000.0
2016-03-03 15:15:00,75.3,75.31,75.25,75.28,3950.0,75.3,75.31,75.25,75.28,3950.0
2016-03-03 15:20:00,75.27,75.34,75.27,75.34,3000.0,75.27,75.34,75.27,75.34,3000.0
2016-03-03 15:25:00,75.33,75.44,75.33,75.38,3114.0,75.33,75.44,75.33,75.38,3114.0
2016-03-03 15:30:00,75.37,75.5,75.37,75.49,1700.0,75.37,75.5,75.37,75.49,1700.0
2016-03-03 15:35:00,75.5,75.6,75.47,75.58,8303.0,75.5,75.6,75.47,75.58,8303.0
2016-03-03 15:40:00,75.58,75.6,75.55,75.58,5100.0,75.58,75.6,75.55,75.58,5100.0
2016-03-03 15:45:00,75.56,75.58,75.48,75.51,8962.0,75.56,75.58,75.48,75.51,8962.0
2016-03-03 15:50:00,75.52,75.59,75.44,75.55,72630.0,75.52,75.59,75.44,75.55,72630.0
2016-03-03 15:55:00,75.54,75.6,75.45,75.5,42249.0,75.54,75.6,75.45,75.5,42249.0
2016-03-04 09:30:00,75.7,75.96,75.7,75.95,2216.0,75.7,75.96,75.7,75.95,2216.0
2016-03-04 09:35:00,75.92,75.92,75.56,75.56,800.0,75.92,75.92,75.56,75.56,800.0
2016-03-04 09:40:00,75.41,75.97,75.23,75.86,4224.0,75.41,75.97,75.23,75.86,4224.0
2016-03-04 09:45:00,75.86,75.95,75.77,75.81,17700.0,75.86,75.95,75.77,75.81,17700.0
2016-03-04 09:50:00,75.95,75.97,75.45,75.59,8390.0,75.95,75.97,75.45,75.59,8390.0
2016-03-04 09:55:00,75.71,75.88,75.56,75.64,5989.0,75.71,75.88,75.56,75.64,5989.0
2016-03-04 10:00:00,75.62,75.67,75.33,75.38,3120.0,75.62,75.67,75.33,75.38,3120.0
2016-03-04 10:05:00,75.38,75.57,75.3,75.57,3900.0,75.38,75.57,75.3,75.57,3900.0
2016-03-04 10:10:00,75.52,75.96,75.41,75.96,6006.0,75.52,75.96,75.41,75.96,6006.0
2016-03-04 10:15:00,75.96,76.0,75.67,75.9,9200.0,75.96,76.0,75.67,75.9,9200.0
2016-03-04 10:20:00,75.84,75.98,75.83,75.89,3100.0,75.84,75.98,75.83,75.89,3100.0
2016-03-04 10:25:00,75.95,76.15,75.92,76.02,19950.0,75.95,76.15,75.92,76.02,19950.0
2016-03-04 10:30:00,76.06,76.11,75.98,76.06,4700.0,76.06,76.11,75.98,76.06,4700.0
2016-03-04 10:35:00,76.01,76.13,75.94,76.12,12200.0,76.01,76.13,75.94,76.12,12200.0
2016-03-04 10:40:00,76.11,76.15,75.99,76.08,11267.0,76.11,76.15,75.99,76.08,11267.0
2016-03-04 10:45:00,76.08,76.13,76.05,76.05,2775.0,76.08,76.13,76.05,76.05,2775.0
2016-03-04 10:50:00,76.07,76.12,75.94,76.09,6874.0,76.07,76.12,75.94,76.09,6874.0
2016-03-04 10:55:00,76.11,76.21,76.11,76.2,9940.0,76.11,76.21,76.11,76.2,9940.0
2016-03-04 11:00:00,76.25,76.34,76.18,76.25,18799.0,76.25,76.34,76.18,76.25,18799.0
2016-03-04 11:05:00,76.22,76.26,76.16,76.16,7200.0,76.22,76.26,76.16,76.16,7200.0
2016-03-04 11:10:00,76.15,76.2,76.07,76.2,9343.0,76.15,76.2,76.07,76.2,9343.0
2016-03-04 11:15:00,76.2,76.3,76.2,76.27,12003.0,76.2,76.3,76.2,76.27,12003.0
2016-03-04 11:20:00,76.27,76.27,76.1,76.15,5244.0,76.27,76.27,76.1,76.15,5244.0
2016-03-04 11:25:00,76.12,76.24,76.08,76.17,19091.0,76.12,76.24,76.08,76.17,19091.0
2016-03-04 11:30:00,76.2,76.25,76.18,76.19,2202.0,76.2,76.25,76.18,76.19,2202.0
2016-03-04 11:35:00,76.2,76.22,76.06,76.06,4401.0,76.2,76.22,76.06,76.06,4401.0
2016-03-04 11:40:00,76.02,76.14,76.01,76.14,2300.0,76.02,76.14,76.01,76.14,2300.0
2016-03-04 11:45:00,76.2,76.22,76.13,76.16,6850.0,76.2,76.22,76.13,76.16,6850.0
2016-03-04 11:50:00,76.2,76.29,76.17,76.2,8351.0,76.2,76.29,76.17,76.2,8351.0
2016-03-04 11:55:00,76.21,76.24,76.15,76.2,11826.0,76.21,76.24,76.15,76.2,11826.0
2016-03-04 12:00:00,76.2,76.24,76.19,76.19,16541.0,76.2,76.24,76.19,76.19,16541.0
2016-03-04 12:05:00,76.19,76.25,76.16,76.2,10143.0,76.19,76.25,76.16,76.2,10143.0
2016-03-04 12:10:00,76.14,76.2,76.13,76.13,2508.0,76.14,76.2,76.13,76.13,2508.0
2016-03-04 12:15:00,76.1,76.28,76.1,76.23,10128.0,76.1,76.28,76.1,76.23,10128.0
2016-03-04 12:20:00,76.24,76.28,76.16,76.24,19350.0,76.24,76.28,76.16,76.24,19350.0
2016-03-04 12:25:00,76.21,76.34,76.21,76.3,3701.0,76.21,76.34,76.21,76.3,3701.0
2016-03-04 12:30:00,76.3,76.46,76.3,76.43,3349.0,76.3,76.46,76.3,76.43,3349.0
2016-03-04 12:35:00,76.43,76.47,76.36,76.36,3002.0,76.43,76.47,76.36,76.36,3002.0
2016-03-04 12:40:00,76.42,76.47,76.41,76.47,1823.0,76.42,76.47,76.41,76.47,1823.0
2016-03-04 12:45:00,76.45,76.54,76.44,76.5,8458.0,76.45,76.54,76.44,76.5,8458.0
2016-03-04 12:50:00,76.53,76.6,76.47,76.55,3299.0,76.53,76.6,76.47,76.55,3299.0
2016-03-04 12:55:00,76.55,76.6,76.53,76.6,1800.0,76.55,76.6,76.53,76.6,1800.0
2016-03-04 13:00:00,76.56,76.56,76.52,76.53,3399.0,76.56,76.56,76.52,76.53,3399.0
2016-03-04 13:05:00,76.59,76.6,76.51,76.51,5762.0,76.59,76.6,76.51,76.51,5762.0
2016-03-04 13:10:00,76.54,76.56,76.43,76.47,3900.0,76.54,76.56,76.43,76.47,3900.0
2016-03-04 13:15:00,76.41,76.41,76.33,76.36,2600.0,76.41,76.41,76.33,76.36,2600.0
2016-03-04 13:20:00,76.37,76.46,76.33,76.33,17501.0,76.37,76.46,76.33,76.33,17501.0
2016-03-04 13:25:00,76.33,76.33,76.24,76.25,2452.0,76.33,76.33,76.24,76.25,2452.0
2016-03-04 13:30:00,76.25,76.25,76.17,76.2,2375.0,76.25,76.25,76.17,76.2,2375.0
2016-03-04 13:35:00,76.23,76.39,76.23,76.39,6520.0,76.23,76.39,76.23,76.39,6520.0
2016-03-04 13:40:00,76.35,76.35,76.22,76.23,10819.0,76.35,76.35,76.22,76.23,10819.0
2016-03-04 13:45:00,76.22,76.26,76.15,76.19,12100.0,76.22,76.26,76.15,76.19,12100.0
2016-03-04 13:50:00,76.2,76.31,76.15,76.31,6441.0,76.2,76.31,76.15,76.31,6441.0
2016-03-04 13:55:00,76.29,76.38,76.29,76.32,6750.0,76.29,76.38,76.29,76.32,6750.0
2016-03-04 14:00:00,76.3,76.32,76.26,76.28,6249.0,76.3,76.32,76.26,76.28,6249.0
2016-03-04 14:05:00,76.28,76.39,76.27,76.31,6034.0,76.28,76.39,76.27,76.31,6034.0
2016-03-04 14:10:00,76.28,76.34,76.28,76.31,7099.0,76.28,76.34,76.28,76.31,7099.0
2016-03-04 14:15:00,76.34,76.39,76.25,76.29,9939.0,76.34,76.39,76.25,76.29,9939.0
2016-03-04 14:20:00,76.31,76.37,76.26,76.33,4858.0,76.31,76.37,76.26,76.33,4858.0
2016-03-04 14:25:00,76.34,76.43,76.3,76.4,5734.0,76.34,76.43,76.3,76.4,5734.0
2016-03-04 14:30:00,76.38,76.4,76.3,76.33,4695.0,76.38,76.4,76.3,76.33,4695.0
2016-03-04 14:35:00,76.35,76.37,76.22,76.27,3269.0,76.35,76.37,76.22,76.27,3269.0
2016-03-04 14:40:00,76.25,76.28,76.17,76.17,5864.0,76.25,76.28,76.17,76.17,5864.0
2016-03-04 14:45:00,76.2,76.3,76.17,76.3,6299.0,76.2,76.3,76.17,76.3,6299.0
2016-03-04 14:50:00,76.28,76.37,76.23,76.24,12515.0,76.28,76.37,76.23,76.24,12515.0
2016-03-04 14:55:00,76.25,76.38,76.2,76.31,7800.0,76.25,76.38,76.2,76.31,7800.0
2016-03-04 15:00:00,76.31,76.34,76.21,76.23,8581.0,76.31,76.34,76.21,76.23,8581.0
2016-03-04 15:05:00,76.22,76.26,76.18,76.25,4800.0,76.22,76.26,76.18,76.25,4800.0
2016-03-04 15:10:00,76.25,76.33,76.19,76.3,11867.0,76.25,76.33,76.19,76.3,11867.0
2016-03-04 15:15:00,76.31,76.42,76.28,76.3,8722.0,76.31,76.42,76.28,76.3,8722.0
2016-03-04 15:20:00,76.28,76.33,76.24,76.29,8920.0,76.28,76.33,76.24,76.29,8920.0
2016-03-04 15:25:00,76.33,76.39,76.3,76.37,8271.0,76.33,76.39,76.3,76.37,8271.0
2016-03-04 15:30:00,76.37,76.49,76.37,76.42,6424.0,76.37,76.49,76.37,76.42,6424.0
2016-03-04 15:35:00,76.4,76.49,76.38,76.4,13636.0,76.4,76.49,76.38,76.4,13636.0
2016-03-04 15:40:00,76.41,76.48,76.37,76.42,8701.0,76.41,76.48,76.37,76.42,8701.0
2016-03-04 15:45:00,76.43,76.46,76.39,76.4,12597.0,76.43,76.46,76.39,76.4,12597.0
2016-03-04 15:50:00,76.4,76.44,76.34,76.38,30851.0,76.4,76.44,76.34,76.38,30851.0
2016-03-04 15:55:00,76.37,76.43,76.28,76.43,32655.0,76.37,76.43,76.28,76.43,32655.0
2016-03-07 09:30:00,76.22,77.2,76.22,76.69,11191.0,76.22,77.2,76.22,76.69,11191.0
2016-03-07 09:35:00,76.75,76.76,76.57,76.67,6591.0,76.75,76.76,76.57,76.67,6591.0
2016-03-07 09:40:00,76.75,76.9,76.3,76.44,4136.0,76.75,76.9,76.3,76.44,4136.0
2016-03-07 09:45:00,76.49,76.55,76.44,76.46,2300.0,76.49,76.55,76.44,76.46,2300.0
2016-03-07 09:50:00,76.52,76.54,76.42,76.47,2890.0,76.52,76.54,76.42,76.47,2890.0
2016-03-07 09:55:00,76.48,76.52,76.28,76.28,15499.0,76.48,76.52,76.28,76.28,15499.0
2016-03-07 10:00:00,76.33,76.43,76.27,76.42,2500.0,76.33,76.43,76.27,76.42,2500.0
2016-03-07 10:05:00,76.46,76.66,76.46,76.66,5751.0,76.46,76.66,76.46,76.66,5751.0
2016-03-07 10:10:00,76.65,76.67,76.51,76.67,5500.0,76.65,76.67,76.51,76.67,5500.0
2016-03-07 10:15:00,76.68,76.84,76.65,76.81,3500.0,76.68,76.84,76.65,76.81,3500.0
2016-03-07 10:20:00,76.81,76.87,76.7,76.85,3221.0,76.81,76.87,76.7,76.85,3221.0
2016-03-07 10:25:00,76.87,76.94,76.81,76.88,1964.0,76.87,76.94,76.81,76.88,1964.0
2016-03-07 10:30:00,76.87,76.92,76.84,76.85,2300.0,76.87,76.92,76.84,76.85,2300.0
2016-03-07 10:35:00,76.88,76.95,76.81,76.84,4575.0,76.88,76.95,76.81,76.84,4575.0
2016-03-07 10:40:00,76.81,76.86,76.76,76.85,5720.0,76.81,76.86,76.76,76.85,5720.0
2016-03-07 10:45:00,76.82,76.87,76.78,76.84,5200.0,76.82,76.87,76.78,76.84,5200.0
2016-03-07 10:50:00,76.82,76.84,76.75,76.81,3800.0,76.82,76.84,76.75,76.81,3800.0
2016-03-07 10:55:00,76.81,76.95,76.79,76.92,4600.0,76.81,76.95,76.79,76.92,4600.0
2016-03-07 11:00:00,76.95,77.0,76.92,76.95,3807.0,76.95,77.0,76.92,76.95,3807.0
2016-03-07 11:05:00,76.96,77.31,76.96,77.22,20772.0,76.96,77.31,76.96,77.22,20772.0
2016-03-07 11:10:00,77.25,77.32,77.21,77.3,3844.0,77.25,77.32,77.21,77.3,3844.0
2016-03-07 11:15:00,77.31,77.39,77.24,77.39,9373.0,77.31,77.39,77.24,77.39,9373.0
2016-03-07 11:20:00,77.38,77.61,77.35,77.59,11300.0,77.38,77.61,77.35,77.59,11300.0
2016-03-07 11:25:00,77.6,77.67,77.56,77.6,7150.0,77.6,77.67,77.56,77.6,7150.0
2016-03-07 11:30:00,77.63,77.75,77.63,77.74,4940.0,77.63,77.75,77.63,77.74,4940.0
2016-03-07 11:35:00,77.78,77.84,77.76,77.78,2334.0,77.78,77.84,77.76,77.78,2334.0
2016-03-07 11:40:00,77.78,77.79,77.67,77.79,5700.0,77.78,77.79,77.67,77.79,5700.0
2016-03-07 11:45:00,77.79,77.87,77.67,77.87,7663.0,77.79,77.87,77.67,77.87,7663.0
2016-03-07 11:50:00,77.81,77.85,77.73,77.78,2400.0,77.81,77.85,77.73,77.78,2400.0
2016-03-07 11:55:00,77.77,77.79,77.66,77.7,1500.0,77.77,77.79,77.66,77.7,1500.0
2016-03-07 12:00:00,77.74,77.74,77.6,77.62,2900.0,77.74,77.74,77.6,77.62,2900.0
2016-03-07 12:05:00,77.63,77.65,77.6,77.65,3390.0,77.63,77.65,77.6,77.65,3390.0
2016-03-07 12:10:00,77.64,77.68,77.58,77.64,3725.0,77.64,77.68,77.58,77.64,3725.0
2016-03-07 12:15:00,77.64,77.69,77.64,77.69,1900.0,77.64,77.69,77.64,77.69,1900.0
2016-03-07 12:20:00,77.69,77.7,77.63,77.67,2162.0,77.69,77.7,77.63,77.67,2162.0
2016-03-07 12:25:00,77.69,77.75,77.68,77.68,2131.0,77.69,77.75,77.68,77.68,2131.0
2016-03-07 12:30:00,77.68,77.71,77.63,77.7,8497.0,77.68,77.71,77.63,77.7,8497.0
2016-03-07 12:35:00,77.7,77.72,77.68,77.68,3180.0,77.7,77.72,77.68,77.68,3180.0
2016-03-07 12:40:00,77.67,77.74,77.66,77.74,6087.0,77.67,77.74,77.66,77.74,6087.0
2016-03-07 12:45:00,77.76,77.76,77.68,77.68,1400.0,77.76,77.76,77.68,77.68,1400.0
2016-03-07 12:50:00,77.7,77.73,77.68,77.7,1801.0,77.7,77.73,77.68,77.7,1801.0
2016-03-07 12:55:00,77.69,77.73,77.69,77.72,2500.0,77.69,77.73,77.69,77.72,2500.0
2016-03-07 13:00:00,77.73,77.73,77.7,77.7,1548.0,77.73,77.73,77.7,77.7,1548.0
2016-03-07 13:05:00,77.72,77.72,77.64,77.68,1400.0,77.72,77.72,77.64,77.68,1400.0
2016-03-07 13:10:00,77.69,77.7,77.66,77.66,2900.0,77.69,77.7,77.66,77.66,2900.0
2016-03-07 13:15:00,77.68,77.72,77.66,77.68,5800.0,77.68,77.72,77.66,77.68,5800.0
2016-03-07 13:20:00,77.68,77.69,77.66,77.67,3900.0,77.68,77.69,77.66,77.67,3900.0
2016-03-07 13:25:00,77.69,77.7,77.66,77.68,8698.0,77.69,77.7,77.66,77.68,8698.0
2016-03-07 13:30:00,77.67,77.69,77.66,77.68,8588.0,77.67,77.69,77.66,77.68,8588.0
2016-03-07 13:35:00,77.68,77.8,77.68,77.78,10533.0,77.68,77.8,77.68,77.78,10533.0
2016-03-07 13:40:00,77.82,77.86,77.8,77.86,2685.0,77.82,77.86,77.8,77.86,2685.0
2016-03-07 13:45:00,77.87,77.87,77.84,77.84,2400.0,77.87,77.87,77.84,77.84,2400.0
2016-03-07 13:50:00,77.86,77.86,77.82,77.83,2611.0,77.86,77.86,77.82,77.83,2611.0
2016-03-07 13:55:00,77.81,77.81,77.75,77.77,6676.0,77.81,77.81,77.75,77.77,6676.0
2016-03-07 14:00:00,77.73,77.73,77.67,77.67,1701.0,77.73,77.73,77.67,77.67,1701.0
2016-03-07 14:05:00,77.68,77.81,77.68,77.76,4342.0,77.68,77.81,77.68,77.76,4342.0
2016-03-07 14:10:00,77.74,77.85,77.74,77.82,4152.0,77.74,77.85,77.74,77.82,4152.0
2016-03-07 14:15:00,77.82,77.82,77.78,77.78,8434.0,77.82,77.82,77.78,77.78,8434.0
2016-03-07 14:20:00,77.78,77.88,77.78,77.83,6050.0,77.78,77.88,77.78,77.83,6050.0
2016-03-07 14:25:00,77.79,77.86,77.78,77.83,7595.0,77.79,77.86,77.78,77.83,7595.0
2016-03-07 14:30:00,77.8,77.91,77.8,77.87,8610.0,77.8,77.91,77.8,77.87,8610.0
2016-03-07 14:35:00,77.87,77.91,77.87,77.89,11836.0,77.87,77.91,77.87,77.89,11836.0
2016-03-07 14:40:00,77.89,77.9,77.83,77.85,4600.0,77.89,77.9,77.83,77.85,4600.0
2016-03-07 14:45:00,77.86,77.94,77.86,77.94,4824.0,77.86,77.94,77.86,77.94,4824.0
2016-03-07 14:50:00,77.93,77.93,77.86,77.91,4735.0,77.93,77.93,77.86,77.91,4735.0
2016-03-07 14:55:00,77.9,77.9,77.85,77.86,3939.0,77.9,77.9,77.85,77.86,3939.0
2016-03-07 15:00:00,77.86,77.86,77.65,77.65,11583.0,77.86,77.86,77.65,77.65,11583.0
2016-03-07 15:05:00,77.65,77.67,77.64,77.65,16815.0,77.65,77.67,77.64,77.65,16815.0
2016-03-07 15:10:00,77.66,77.78,77.64,77.74,12043.0,77.66,77.78,77.64,77.74,12043.0
2016-03-07 15:15:00,77.74,77.87,77.74,77.87,6365.0,77.74,77.87,77.74,77.87,6365.0
2016-03-07 15:20:00,77.87,77.87,77.82,77.84,4259.0,77.87,77.87,77.82,77.84,4259.0
2016-03-07 15:25:00,77.83,77.87,77.83,77.85,6219.0,77.83,77.87,77.83,77.85,6219.0
2016-03-07 15:30:00,77.85,77.9,77.83,77.83,10460.0,77.85,77.9,77.83,77.83,10460.0
2016-03-07 15:35:00,77.83,77.93,77.83,77.92,8794.0,77.83,77.93,77.83,77.92,8794.0
2016-03-07 15:40:00,77.93,77.94,77.83,77.83,12734.0,77.93,77.94,77.83,77.83,12734.0
2016-03-07 15:45:00,77.83,77.83,77.67,77.67,8795.0,77.83,77.83,77.67,77.67,8795.0
2016-03-07 15:50:00,77.69,77.77,77.69,77.74,15976.0,77.69,77.77,77.69,77.74,15976.0
2016-03-07 15:55:00,77.75,77.78,77.63,77.76,32028.0,77.75,77.78,77.63,77.76,32028.0
2016-03-08 09:30:00,77.8,77.82,76.88,76.93,12501.0,77.8,77.82,76.88,76.93,12501.0
2016-03-08 09:35:00,77.04,77.08,76.82,76.87,4800.0,77.04,77.08,76.82,76.87,4800.0
2016-03-08 09:40:00,76.84,77.06,76.79,76.98,3100.0,76.84,77.06,76.79,76.98,3100.0
2016-03-08 09:45:00,76.98,77.2,76.92,77.03,4639.0,76.98,77.2,76.92,77.03,4639.0
2016-03-08 09:50:00,77.17,77.4,77.05,77.3,30100.0,77.17,77.4,77.05,77.3,30100.0
2016-03-08 09:55:00,77.31,77.44,77.11,77.11,5655.0,77.31,77.44,77.11,77.11,5655.0
2016-03-08 10:00:00,77.06,77.19,76.91,77.03,4016.0,77.06,77.19,76.91,77.03,4016.0
2016-03-08 10:05:00,77.04,77.05,76.98,77.01,45545.0,77.04,77.05,76.98,77.01,45545.0
2016-03-08 10:10:00,77.01,77.15,76.79,76.8,9298.0,77.01,77.15,76.79,76.8,9298.0
2016-03-08 10:15:00,76.79,76.94,76.79,76.87,2119.0,76.79,76.94,76.79,76.87,2119.0
2016-03-08 10:20:00,76.92,77.03,76.91,76.95,4676.0,76.92,77.03,76.91,76.95,4676.0
2016-03-08 10:25:00,76.9,76.9,76.79,76.79,2000.0,76.9,76.9,76.79,76.79,2000.0
2016-03-08 10:30:00,76.79,76.79,76.46,76.47,16193.0,76.79,76.79,76.46,76.47,16193.0
2016-03-08 10:35:00,76.45,76.45,76.45,76.45,247.0,76.45,76.45,76.45,76.45,247.0
2016-03-08 10:40:00,76.45,76.45,76.26,76.26,3494.0,76.45,76.45,76.26,76.26,3494.0
2016-03-08 10:45:00,76.27,76.43,76.2,76.21,9149.0,76.27,76.43,76.2,76.21,9149.0
2016-03-08 10:50:00,76.25,76.36,76.22,76.36,7516.0,76.25,76.36,76.22,76.36,7516.0
2016-03-08 10:55:00,76.35,76.44,76.35,76.44,1000.0,76.35,76.44,76.35,76.44,1000.0
2016-03-08 11:00:00,76.59,76.71,76.58,76.59,2100.0,76.59,76.71,76.58,76.59,2100.0
2016-03-08 11:05:00,76.6,76.7,76.6,76.7,1700.0,76.6,76.7,76.6,76.7,1700.0
2016-03-08 11:10:00,76.72,76.75,76.45,76.45,2380.0,76.72,76.75,76.45,76.45,2380.0
2016-03-08 11:15:00,76.45,76.52,76.42,76.42,700.0,76.45,76.52,76.42,76.42,700.0
2016-03-08 11:20:00,76.42,76.42,76.28,76.28,800.0,76.42,76.42,76.28,76.28,800.0
2016-03-08 11:25:00,76.31,76.49,76.31,76.35,15307.0,76.31,76.49,76.31,76.35,15307.0
2016-03-08 11:30:00,76.35,76.62,76.35,76.62,1900.0,76.35,76.62,76.35,76.62,1900.0
2016-03-08 11:35:00,76.57,76.65,76.54,76.62,2700.0,76.57,76.65,76.54,76.62,2700.0
2016-03-08 11:40:00,76.6,76.8,76.6,76.79,8767.0,76.6,76.8,76.6,76.79,8767.0
2016-03-08 11:45:00,76.81,76.99,76.81,76.99,5300.0,76.81,76.99,76.81,76.99,5300.0
2016-03-08 11:50:00,77.0,77.0,76.81,76.84,5836.0,77.0,77.0,76.81,76.84,5836.0
2016-03-08 11:55:00,76.84,76.84,76.84,76.84,0.0,76.84,76.84,76.84,76.84,0.0
2016-03-08 12:00:00,76.83,76.83,76.65,76.75,1900.0,76.83,76.83,76.65,76.75,1900.0
2016-03-08 12:05:00,76.78,76.78,76.74,76.74,1800.0,76.78,76.78,76.74,76.74,1800.0
2016-03-08 12:10:00,76.75,76.83,76.75,76.78,3600.0,76.75,76.83,76.75,76.78,3600.0
2016-03-08 12:15:00,76.77,76.86,76.72,76.86,2202.0,76.77,76.86,76.72,76.86,2202.0
2016-03-08 12:20:00,76.86,76.86,76.86,76.86,100.0,76.86,76.86,76.86,76.86,100.0
2016-03-08 12:25:00,76.92,76.92,76.71,76.71,1800.0,76.92,76.92,76.71,76.71,1800.0
2016-03-08 12:30:00,76.74,76.74,76.54,76.54,2900.0,76.74,76.74,76.54,76.54,2900.0
2016-03-08 12:35:00,76.51,76.55,76.41,76.41,1300.0,76.51,76.55,76.41,76.41,1300.0
2016-03-08 12:40:00,76.45,76.45,76.39,76.39,800.0,76.45,76.45,76.39,76.39,800.0
2016-03-08 12:45:00,76.39,76.39,76.28,76.31,2300.0,76.39,76.39,76.28,76.31,2300.0
2016-03-08 12:50:00,76.28,76.28,76.2,76.2,2100.0,76.28,76.28,76.2,76.2,2100.0
2016-03-08 12:55:00,76.2,76.27,76.19,76.27,1900.0,76.2,76.27,76.19,76.27,1900.0
2016-03-08 13:00:00,76.28,76.35,76.28,76.31,1300.0,76.28,76.35,76.28,76.31,1300.0
2016-03-08 13:05:00,76.34,76.44,76.32,76.36,2557.0,76.34,76.44,76.32,76.36,2557.0
2016-03-08 13:10:00,76.4,76.42,76.34,76.42,6300.0,76.4,76.42,76.34,76.42,6300.0
2016-03-08 13:15:00,76.51,76.59,76.5,76.59,900.0,76.51,76.59,76.5,76.59,900.0
2016-03-08 13:20:00,76.65,76.79,76.64,76.79,2100.0,76.65,76.79,76.64,76.79,2100.0
2016-03-08 13:25:00,76.84,77.04,76.82,76.97,10237.0,76.84,77.04,76.82,76.97,10237.0
2016-03-08 13:30:00,76.96,76.96,76.9,76.92,1700.0,76.96,76.96,76.9,76.92,1700.0
2016-03-08 13:35:00,76.95,77.0,76.92,76.99,5064.0,76.95,77.0,76.92,76.99,5064.0
2016-03-08 13:40:00,76.97,76.97,76.85,76.85,1954.0,76.97,76.97,76.85,76.85,1954.0
2016-03-08 13:45:00,76.82,76.93,76.82,76.93,3490.0,76.82,76.93,76.82,76.93,3490.0
2016-03-08 13:50:00,76.93,76.93,76.84,76.84,1032.0,76.93,76.93,76.84,76.84,1032.0
2016-03-08 13:55:00,76.83,76.84,76.81,76.81,617.0,76.83,76.84,76.81,76.81,617.0
2016-03-08 14:00:00,76.81,76.86,76.69,76.86,1813.0,76.81,76.86,76.69,76.86,1813.0
2016-03-08 14:05:00,76.86,76.95,76.85,76.89,4487.0,76.86,76.95,76.85,76.89,4487.0
2016-03-08 14:10:00,76.92,77.02,76.89,77.02,3150.0,76.92,77.02,76.89,77.02,3150.0
2016-03-08 14:15:00,77.01,77.02,76.95,76.98,3385.0,77.01,77.02,76.95,76.98,3385.0
2016-03-08 14:20:00,76.98,76.98,76.84,76.85,2700.0,76.98,76.98,76.84,76.85,2700.0
2016-03-08 14:25:00,76.81,76.89,76.81,76.85,1500.0,76.81,76.89,76.81,76.85,1500.0
2016-03-08 14:30:00,76.9,77.04,76.9,77.02,3500.0,76.9,77.04,76.9,77.02,3500.0
2016-03-08 14:35:00,77.03,77.06,76.95,76.95,5800.0,77.03,77.06,76.95,76.95,5800.0
2016-03-08 14:40:00,76.99,77.02,76.86,76.98,8937.0,76.99,77.02,76.86,76.98,8937.0
2016-03-08 14:45:00,76.99,77.03,76.91,76.97,13075.0,76.99,77.03,76.91,76.97,13075.0
2016-03-08 14:50:00,77.01,77.01,76.85,77.0,2870.0,77.01,77.01,76.85,77.0,2870.0
2016-03-08 14:55:00,77.03,77.05,76.94,77.05,9277.0,77.03,77.05,76.94,77.05,9277.0
2016-03-08 15:00:00,77.02,77.07,76.95,77.01,10901.0,77.02,77.07,76.95,77.01,10901.0
2016-03-08 15:05:00,77.01,77.03,76.95,76.99,7873.0,77.01,77.03,76.95,76.99,7873.0
2016-03-08 15:10:00,77.0,77.21,76.99,77.2,23263.0,77.0,77.21,76.99,77.2,23263.0
2016-03-08 15:15:00,77.2,77.26,77.09,77.09,6973.0,77.2,77.26,77.09,77.09,6973.0
2016-03-08 15:20:00,77.1,77.23,77.08,77.23,7098.0,77.1,77.23,77.08,77.23,7098.0
2016-03-08 15:25:00,77.23,77.3,77.16,77.18,8444.0,77.23,77.3,77.16,77.18,8444.0
2016-03-08 15:30:00,77.16,77.19,77.1,77.16,6600.0,77.16,77.19,77.1,77.16,6600.0
2016-03-08 15:35:00,77.18,77.2,77.13,77.14,6000.0,77.18,77.2,77.13,77.14,6000.0
2016-03-08 15:40:00,77.13,77.2,77.08,77.16,9010.0,77.13,77.2,77.08,77.16,9010.0
2016-03-08 15:45:00,77.17,77.24,77.17,77.2,11106.0,77.17,77.24,77.17,77.2,11106.0
2016-03-08 15:50:00,77.21,77.21,77.09,77.1,7571.0,77.21,77.21,77.09,77.1,7571.0
2016-03-08 15:55:00,77.11,77.2,77.03,77.19,27221.0,77.11,77.2,77.03,77.19,27221.0
2016-03-09 09:30:00,77.18,77.64,75.08,77.63,9503.0,77.18,77.64,75.08,77.63,9503.0
2016-03-09 09:35:00,77.65,77.65,77.3,77.31,4950.0,77.65,77.65,77.3,77.31,4950.0
2016-03-09 09:40:00,77.31,77.4,77.14,77.2,6300.0,77.31,77.4,77.14,77.2,6300.0
2016-03-09 09:45:00,77.2,77.2,77.01,77.09,5535.0,77.2,77.2,77.01,77.09,5535.0
2016-03-09 09:50:00,77.13,77.17,77.04,77.15,7100.0,77.13,77.17,77.04,77.15,7100.0
2016-03-09 09:55:00,77.26,77.4,77.2,77.29,11385.0,77.26,77.4,77.2,77.29,11385.0
2016-03-09 10:00:00,77.28,77.33,77.1,77.17,10311.0,77.28,77.33,77.1,77.17,10311.0
2016-03-09 10:05:00,77.18,77.32,77.07,77.18,6000.0,77.18,77.32,77.07,77.18,6000.0
2016-03-09 10:10:00,77.2,77.35,77.19,77.28,2300.0,77.2,77.35,77.19,77.28,2300.0
2016-03-09 10:15:00,77.26,77.47,77.2,77.2,5500.0,77.26,77.47,77.2,77.2,5500.0
2016-03-09 10:20:00,77.22,77.39,77.21,77.34,4875.0,77.22,77.39,77.21,77.34,4875.0
2016-03-09 10:25:00,77.28,77.28,77.08,77.14,2333.0,77.28,77.28,77.08,77.14,2333.0
2016-03-09 10:30:00,77.17,77.37,77.12,77.21,4936.0,77.17,77.37,77.12,77.21,4936.0
2016-03-09 10:35:00,77.18,77.27,77.08,77.13,6720.0,77.18,77.27,77.08,77.13,6720.0
2016-03-09 10:40:00,77.11,77.11,76.89,76.89,5102.0,77.11,77.11,76.89,76.89,5102.0
2016-03-09 10:45:00,76.89,76.9,76.83,76.85,4082.0,76.89,76.9,76.83,76.85,4082.0
2016-03-09 10:50:00,76.84,76.84,76.65,76.73,5100.0,76.84,76.84,76.65,76.73,5100.0
2016-03-09 10:55:00,76.7,76.79,76.69,76.77,2800.0,76.7,76.79,76.69,76.77,2800.0
2016-03-09 11:00:00,76.76,76.93,76.76,76.86,4000.0,76.76,76.93,76.76,76.86,4000.0
2016-03-09 11:05:00,76.89,76.9,76.66,76.66,6300.0,76.89,76.9,76.66,76.66,6300.0
2016-03-09 11:10:00,76.67,76.72,76.66,76.72,7400.0,76.67,76.72,76.66,76.72,7400.0
2016-03-09 11:15:00,76.73,76.93,76.71,76.84,4300.0,76.73,76.93,76.71,76.84,4300.0
2016-03-09 11:20:00,76.86,76.99,76.85,76.99,5900.0,76.86,76.99,76.85,76.99,5900.0
2016-03-09 11:25:00,76.97,77.05,76.91,76.91,10812.0,76.97,77.05,76.91,76.91,10812.0
2016-03-09 11:30:00,76.99,77.07,76.97,76.98,7259.0,76.99,77.07,76.97,76.98,7259.0
2016-03-09 11:35:00,77.03,77.05,76.95,77.01,11400.0,77.03,77.05,76.95,77.01,11400.0
2016-03-09 11:40:00,77.03,77.13,76.96,77.12,8765.0,77.03,77.13,76.96,77.12,8765.0
2016-03-09 11:45:00,77.16,77.28,77.16,77.28,2500.0,77.16,77.28,77.16,77.28,2500.0
2016-03-09 11:50:00,77.26,77.29,77.18,77.29,3900.0,77.26,77.29,77.18,77.29,3900.0
2016-03-09 11:55:00,77.27,77.42,77.2,77.37,6400.0,77.27,77.42,77.2,77.37,6400.0
2016-03-09 12:00:00,77.39,77.39,77.22,77.25,5700.0,77.39,77.39,77.22,77.25,5700.0
2016-03-09 12:05:00,77.27,77.31,77.25,77.29,3800.0,77.27,77.31,77.25,77.29,3800.0
2016-03-09 12:10:00,77.29,77.31,77.24,77.24,2400.0,77.29,77.31,77.24,77.24,2400.0
2016-03-09 12:15:00,77.23,77.28,77.15,77.15,1900.0,77.23,77.28,77.15,77.15,1900.0
2016-03-09 12:20:00,77.15,77.24,77.15,77.2,4600.0,77.15,77.24,77.15,77.2,4600.0
2016-03-09 12:25:00,77.19,77.24,77.17,77.22,2800.0,77.19,77.24,77.17,77.22,2800.0
2016-03-09 12:30:00,77.2,77.26,77.2,77.23,4600.0,77.2,77.26,77.2,77.23,4600.0
2016-03-09 12:35:00,77.24,77.24,77.06,77.2,3281.0,77.24,77.24,77.06,77.2,3281.0
2016-03-09 12:40:00,77.17,77.28,77.15,77.2,8010.0,77.17,77.28,77.15,77.2,8010.0
2016-03-09 12:45:00,77.18,77.25,77.13,77.13,5666.0,77.18,77.25,77.13,77.13,5666.0
2016-03-09 12:50:00,77.12,77.12,77.07,77.08,3100.0,77.12,77.12,77.07,77.08,3100.0
2016-03-09 12:55:00,77.08,77.13,77.08,77.12,2100.0,77.08,77.13,77.08,77.12,2100.0
2016-03-09 13:00:00,77.08,77.11,77.04,77.06,5021.0,77.08,77.11,77.04,77.06,5021.0
2016-03-09 13:05:00,77.06,77.09,76.99,77.03,6710.0,77.06,77.09,76.99,77.03,6710.0
2016-03-09 13:10:00,77.02,77.16,76.99,77.03,7475.0,77.02,77.16,76.99,77.03,7475.0
2016-03-09 13:15:00,77.05,77.2,77.05,77.2,2900.0,77.05,77.2,77.05,77.2,2900.0
2016-03-09 13:20:00,77.14,77.25,77.13,77.25,1800.0,77.14,77.25,77.13,77.25,1800.0
2016-03-09 13:25:00,77.28,77.32,77.18,77.18,4400.0,77.28,77.32,77.18,77.18,4400.0
2016-03-09 13:30:00,77.23,77.32,77.14,77.18,6304.0,77.23,77.32,77.14,77.18,6304.0
2016-03-09 13:35:00,77.21,77.29,77.2,77.23,4700.0,77.21,77.29,77.2,77.23,4700.0
2016-03-09 13:40:00,77.22,77.32,77.21,77.32,1400.0,77.22,77.32,77.21,77.32,1400.0
2016-03-09 13:45:00,77.32,77.5,77.29,77.5,10007.0,77.32,77.5,77.29,77.5,10007.0
2016-03-09 13:50:00,77.52,77.53,77.47,77.52,4467.0,77.52,77.53,77.47,77.52,4467.0
2016-03-09 13:55:00,77.52,77.62,77.52,77.57,2200.0,77.52,77.62,77.52,77.57,2200.0
2016-03-09 14:00:00,77.54,77.63,77.51,77.63,3000.0,77.54,77.63,77.51,77.63,3000.0
2016-03-09 14:05:00,77.64,77.75,77.64,77.74,5600.0,77.64,77.75,77.64,77.74,5600.0
2016-03-09 14:10:00,77.76,77.78,77.71,77.72,2300.0,77.76,77.78,77.71,77.72,2300.0
2016-03-09 14:15:00,77.72,77.79,77.69,77.77,2706.0,77.72,77.79,77.69,77.77,2706.0
2016-03-09 14:20:00,77.71,77.73,77.64,77.73,5564.0,77.71,77.73,77.64,77.73,5564.0
2016-03-09 14:25:00,77.73,77.82,77.73,77.77,5452.0,77.73,77.82,77.73,77.77,5452.0
2016-03-09 14:30:00,77.78,77.79,77.51,77.56,4900.0,77.78,77.79,77.51,77.56,4900.0
2016-03-09 14:35:00,77.57,77.67,77.57,77.65,4485.0,77.57,77.67,77.57,77.65,4485.0
2016-03-09 14:40:00,77.65,77.66,77.63,77.66,1100.0,77.65,77.66,77.63,77.66,1100.0
2016-03-09 14:45:00,77.67,77.77,77.65,77.77,4188.0,77.67,77.77,77.65,77.77,4188.0
2016-03-09 14:50:00,77.76,77.79,77.76,77.78,1600.0,77.76,77.79,77.76,77.78,1600.0
2016-03-09 14:55:00,77.8,77.82,77.75,77.8,3397.0,77.8,77.82,77.75,77.8,3397.0
2016-03-09 15:00:00,77.78,77.88,77.78,77.88,5872.0,77.78,77.88,77.78,77.88,5872.0
2016-03-09 15:05:00,77.88,77.9,77.84,77.84,4934.0,77.88,77.9,77.84,77.84,4934.0
2016-03-09 15:10:00,77.85,77.85,77.77,77.82,5127.0,77.85,77.85,77.77,77.82,5127.0
2016-03-09 15:15:00,77.79,77.82,77.62,77.69,3700.0,77.79,77.82,77.62,77.69,3700.0
2016-03-09 15:20:00,77.69,77.73,77.67,77.73,4976.0,77.69,77.73,77.67,77.73,4976.0
2016-03-09 15:25:00,77.72,77.83,77.69,77.78,5099.0,77.72,77.83,77.69,77.78,5099.0
2016-03-09 15:30:00,77.77,77.94,77.76,77.92,10297.0,77.77,77.94,77.76,77.92,10297.0
2016-03-09 15:35:00,77.88,78.04,77.87,77.92,28685.0,77.88,78.04,77.87,77.92,28685.0
2016-03-09 15:40:00,77.9,77.94,77.82,77.92,11734.0,77.9,77.94,77.82,77.92,11734.0
2016-03-09 15:45:00,77.91,77.91,77.82,77.84,8185.0,77.91,77.91,77.82,77.84,8185.0
2016-03-09 15:50:00,77.83,77.88,77.81,77.86,16568.0,77.83,77.88,77.81,77.86,16568.0
2016-03-09 15:55:00,77.85,77.95,77.8,77.93,36268.0,77.85,77.95,77.8,77.93,36268.0
2016-03-10 09:30:00,78.38,78.38,77.92,78.07,3643.0,78.38,78.38,77.92,78.07,3643.0
2016-03-10 09:35:00,78.04,78.24,77.98,78.11,6612.0,78.04,78.24,77.98,78.11,6612.0
2016-03-10 09:40:00,78.05,78.14,77.81,77.81,1865.0,78.05,78.14,77.81,77.81,1865.0
2016-03-10 09:45:00,77.96,78.08,77.87,77.9,5700.0,77.96,78.08,77.87,77.9,5700.0
2016-03-10 09:50:00,78.1,78.1,77.94,77.94,1688.0,78.1,78.1,77.94,77.94,1688.0
2016-03-10 09:55:00,78.06,78.23,78.0,78.1,15144.0,78.06,78.23,78.0,78.1,15144.0
2016-03-10 10:00:00,78.13,78.22,78.05,78.1,4400.0,78.13,78.22,78.05,78.1,4400.0
2016-03-10 10:05:00,78.08,78.2,77.95,77.95,3890.0,78.08,78.2,77.95,77.95,3890.0
2016-03-10 10:10:00,77.96,77.97,77.75,77.91,2200.0,77.96,77.97,77.75,77.91,2200.0
2016-03-10 10:15:00,77.98,77.98,77.81,77.81,2100.0,77.98,77.98,77.81,77.81,2100.0
2016-03-10 10:20:00,77.82,77.91,77.72,77.9,3050.0,77.82,77.91,77.72,77.9,3050.0
2016-03-10 10:25:00,77.8,77.91,77.7,77.77,3200.0,77.8,77.91,77.7,77.77,3200.0
2016-03-10 10:30:00,77.76,77.76,77.38,77.4,3191.0,77.76,77.76,77.38,77.4,3191.0
2016-03-10 10:35:00,77.41,77.46,77.33,77.4,1700.0,77.41,77.46,77.33,77.4,1700.0
2016-03-10 10:40:00,77.4,77.71,77.4,77.71,1200.0,77.4,77.71,77.4,77.71,1200.0
2016-03-10 10:45:00,77.73,77.79,77.55,77.59,3326.0,77.73,77.79,77.55,77.59,3326.0
2016-03-10 10:50:00,77.52,77.54,77.45,77.52,2000.0,77.52,77.54,77.45,77.52,2000.0
2016-03-10 10:55:00,77.49,77.49,77.32,77.41,10700.0,77.49,77.49,77.32,77.41,10700.0
2016-03-10 11:00:00,77.49,77.54,77.37,77.44,5670.0,77.49,77.54,77.37,77.44,5670.0
2016-03-10 11:05:00,77.48,77.52,77.36,77.49,4500.0,77.48,77.52,77.36,77.49,4500.0
2016-03-10 11:10:00,77.5,77.62,77.47,77.54,4200.0,77.5,77.62,77.47,77.54,4200.0
2016-03-10 11:15:00,77.52,77.63,77.43,77.43,2500.0,77.52,77.63,77.43,77.43,2500.0
2016-03-10 11:20:00,77.38,77.42,77.24,77.42,9800.0,77.38,77.42,77.24,77.42,9800.0
2016-03-10 11:25:00,77.37,77.42,77.23,77.35,19439.0,77.37,77.42,77.23,77.35,19439.0
2016-03-10 11:30:00,77.38,77.41,77.26,77.3,6846.0,77.38,77.41,77.26,77.3,6846.0
2016-03-10 11:35:00,77.3,77.3,77.1,77.18,2800.0,77.3,77.3,77.1,77.18,2800.0
2016-03-10 11:40:00,77.19,77.28,77.18,77.26,2800.0,77.19,77.28,77.18,77.26,2800.0
2016-03-10 11:45:00,77.22,77.39,77.17,77.37,2100.0,77.22,77.39,77.17,77.37,2100.0
2016-03-10 11:50:00,77.35,77.4,77.29,77.31,1800.0,77.35,77.4,77.29,77.31,1800.0
2016-03-10 11:55:00,77.26,77.42,77.26,77.35,4645.0,77.26,77.42,77.26,77.35,4645.0
2016-03-10 12:00:00,77.33,77.46,77.23,77.41,2500.0,77.33,77.46,77.23,77.41,2500.0
2016-03-10 12:05:00,77.42,77.46,77.33,77.34,1200.0,77.42,77.46,77.33,77.34,1200.0
2016-03-10 12:10:00,77.34,77.46,77.34,77.41,1100.0,77.34,77.46,77.34,77.41,1100.0
2016-03-10 12:15:00,77.41,77.63,77.41,77.62,3900.0,77.41,77.63,77.41,77.62,3900.0
2016-03-10 12:20:00,77.57,77.62,77.52,77.52,2400.0,77.57,77.62,77.52,77.52,2400.0
2016-03-10 12:25:00,77.58,77.58,77.5,77.52,898.0,77.58,77.58,77.5,77.52,898.0
2016-03-10 12:30:00,77.51,77.6,77.51,77.58,4200.0,77.51,77.6,77.51,77.58,4200.0
2016-03-10 12:35:00,77.55,77.55,77.22,77.23,2500.0,77.55,77.55,77.22,77.23,2500.0
2016-03-10 12:40:00,77.19,77.19,77.04,77.04,1200.0,77.19,77.19,77.04,77.04,1200.0
2016-03-10 12:45:00,77.03,77.13,77.01,77.08,1900.0,77.03,77.13,77.01,77.08,1900.0
2016-03-10 12:50:00,77.09,77.15,77.05,77.06,1700.0,77.09,77.15,77.05,77.06,1700.0
2016-03-10 12:55:00,77.1,77.19,77.05,77.08,3052.0,77.1,77.19,77.05,77.08,3052.0
2016-03-10 13:00:00,77.06,77.1,76.93,76.93,2300.0,77.06,77.1,76.93,76.93,2300.0
2016-03-10 13:05:00,76.91,76.96,76.89,76.9,1400.0,76.91,76.96,76.89,76.9,1400.0
2016-03-10 13:10:00,76.87,76.9,76.66,76.67,4724.0,76.87,76.9,76.66,76.67,4724.0
2016-03-10 13:15:00,76.75,76.79,76.68,76.76,4500.0,76.75,76.79,76.68,76.76,4500.0
2016-03-10 13:20:00,76.79,76.99,76.78,76.98,8927.0,76.79,76.99,76.78,76.98,8927.0
2016-03-10 13:25:00,77.01,77.26,77.0,77.26,2984.0,77.01,77.26,77.0,77.26,2984.0
2016-03-10 13:30:00,77.24,77.31,77.24,77.25,3630.0,77.24,77.31,77.24,77.25,3630.0
2016-03-10 13:35:00,77.21,77.21,77.0,77.05,3868.0,77.21,77.21,77.0,77.05,3868.0
2016-03-10 13:40:00,77.06,77.06,76.92,76.93,6000.0,77.06,77.06,76.92,76.93,6000.0
2016-03-10 13:45:00,76.94,76.98,76.8,76.8,3498.0,76.94,76.98,76.8,76.8,3498.0
2016-03-10 13:50:00,76.81,77.04,76.81,77.03,4030.0,76.81,77.04,76.81,77.03,4030.0
2016-03-10 13:55:00,77.03,77.03,76.87,76.9,3500.0,77.03,77.03,76.87,76.9,3500.0
2016-03-10 14:00:00,76.92,77.12,76.92,77.12,4720.0,76.92,77.12,76.92,77.12,4720.0
2016-03-10 14:05:00,77.13,77.14,76.95,77.01,8350.0,77.13,77.14,76.95,77.01,8350.0
2016-03-10 14:10:00,76.98,76.98,76.86,76.88,4537.0,76.98,76.98,76.86,76.88,4537.0
2016-03-10 14:15:00,76.91,77.1,76.89,77.06,3940.0,76.91,77.1,76.89,77.06,3940.0
2016-03-10 14:20:00,77.01,77.07,76.93,77.03,6900.0,77.01,77.07,76.93,77.03,6900.0
2016-03-10 14:25:00,77.01,77.01,76.87,76.92,3500.0,77.01,77.01,76.87,76.92,3500.0
2016-03-10 14:30:00,76.89,77.05,76.89,76.93,8536.0,76.89,77.05,76.89,76.93,8536.0
2016-03-10 14:35:00,76.93,76.95,76.82,76.86,3000.0,76.93,76.95,76.82,76.86,3000.0
2016-03-10 14:40:00,76.84,77.08,76.84,77.04,5886.0,76.84,77.08,76.84,77.04,5886.0
2016-03-10 14:45:00,77.06,77.35,77.03,77.35,3400.0,77.06,77.35,77.03,77.35,3400.0
2016-03-10 14:50:00,77.31,77.42,77.26,77.29,4190.0,77.31,77.42,77.26,77.29,4190.0
2016-03-10 14:55:00,77.24,77.29,77.1,77.1,2700.0,77.24,77.29,77.1,77.1,2700.0
2016-03-10 15:00:00,77.11,77.26,77.01,77.01,4277.0,77.11,77.26,77.01,77.01,4277.0
2016-03-10 15:05:00,76.98,77.08,76.96,77.08,4500.0,76.98,77.08,76.96,77.08,4500.0
2016-03-10 15:10:00,77.05,77.17,76.94,77.16,5005.0,77.05,77.17,76.94,77.16,5005.0
2016-03-10 15:15:00,77.15,77.39,77.14,77.29,7030.0,77.15,77.39,77.14,77.29,7030.0
2016-03-10 15:20:00,77.29,77.29,77.08,77.16,4200.0,77.29,77.29,77.08,77.16,4200.0
2016-03-10 15:25:00,77.16,77.41,77.13,77.4,7607.0,77.16,77.41,77.13,77.4,7607.0
2016-03-10 15:30:00,77.4,77.46,77.36,77.38,9518.0,77.4,77.46,77.36,77.38,9518.0
2016-03-10 15:35:00,77.36,77.41,77.26,77.26,10332.0,77.36,77.41,77.26,77.26,10332.0
2016-03-10 15:40:00,77.26,77.35,77.18,77.29,11149.0,77.26,77.35,77.18,77.29,11149.0
2016-03-10 15:45:00,77.24,77.26,77.18,77.19,9264.0,77.24,77.26,77.18,77.19,9264.0
2016-03-10 15:50:00,77.23,77.43,77.21,77.39,24515.0,77.23,77.43,77.21,77.39,24515.0
2016-03-10 15:55:00,77.41,77.42,77.3,77.41,51867.0,77.41,77.42,77.3,77.41,51867.0
2016-03-11 09:30:00,78.0,78.24,77.6,77.71,1922.0,78.0,78.24,77.6,77.71,1922.0
2016-03-11 09:35:00,78.33,78.33,77.65,78.0,2100.0,78.33,78.33,77.65,78.0,2100.0
2016-03-11 09:40:00,77.77,77.77,77.62,77.67,1440.0,77.77,77.77,77.62,77.67,1440.0
2016-03-11 09:45:00,77.79,78.22,77.79,78.1,4500.0,77.79,78.22,77.79,78.1,4500.0
2016-03-11 09:50:00,78.07,78.08,77.77,77.86,7000.0,78.07,78.08,77.77,77.86,7000.0
2016-03-11 09:55:00,77.84,78.04,77.81,77.88,8513.0,77.84,78.04,77.81,77.88,8513.0
2016-03-11 10:00:00,77.91,78.01,77.89,77.97,1901.0,77.91,78.01,77.89,77.97,1901.0
2016-03-11 10:05:00,77.91,77.98,77.86,77.97,1100.0,77.91,77.98,77.86,77.97,1100.0
2016-03-11 10:10:00,77.95,78.04,77.94,78.01,5337.0,77.95,78.04,77.94,78.01,5337.0
2016-03-11 10:15:00,78.01,78.04,77.94,77.99,3511.0,78.01,78.04,77.94,77.99,3511.0
2016-03-11 10:20:00,77.94,77.94,77.86,77.94,506.0,77.94,77.94,77.86,77.94,506.0
2016-03-11 10:25:00,77.96,78.01,77.9,77.91,3795.0,77.96,78.01,77.9,77.91,3795.0
2016-03-11 10:30:00,77.93,78.01,77.9,78.01,3200.0,77.93,78.01,77.9,78.01,3200.0
2016-03-11 10:35:00,78.01,78.08,77.93,78.01,8179.0,78.01,78.08,77.93,78.01,8179.0
2016-03-11 10:40:00,78.07,78.36,78.07,78.23,3300.0,78.07,78.36,78.07,78.23,3300.0
2016-03-11 10:45:00,78.2,78.33,78.2,78.33,1100.0,78.2,78.33,78.2,78.33,1100.0
2016-03-11 10:50:00,78.21,78.37,78.21,78.37,2335.0,78.21,78.37,78.21,78.37,2335.0
2016-03-11 10:55:00,78.37,78.37,78.3,78.3,700.0,78.37,78.37,78.3,78.3,700.0
2016-03-11 11:00:00,78.33,78.42,78.32,78.36,1700.0,78.33,78.42,78.32,78.36,1700.0
2016-03-11 11:05:00,78.34,78.34,78.14,78.14,2215.0,78.34,78.34,78.14,78.14,2215.0
2016-03-11 11:10:00,78.22,78.23,78.11,78.23,4230.0,78.22,78.23,78.11,78.23,4230.0
2016-03-11 11:15:00,78.16,78.25,78.16,78.19,3545.0,78.16,78.25,78.16,78.19,3545.0
2016-03-11 11:20:00,78.37,78.41,78.31,78.41,4325.0,78.37,78.41,78.31,78.41,4325.0
2016-03-11 11:25:00,78.42,78.49,78.37,78.48,1944.0,78.42,78.49,78.37,78.48,1944.0
2016-03-11 11:30:00,78.43,78.49,78.34,78.4,5347.0,78.43,78.49,78.34,78.4,5347.0
2016-03-11 11:35:00,78.34,78.34,78.21,78.23,2400.0,78.34,78.34,78.21,78.23,2400.0
2016-03-11 11:40:00,78.22,78.23,78.15,78.15,2100.0,78.22,78.23,78.15,78.15,2100.0
2016-03-11 11:45:00,78.19,78.19,78.02,78.02,3010.0,78.19,78.19,78.02,78.02,3010.0
2016-03-11 11:50:00,78.06,78.09,77.97,78.02,3050.0,78.06,78.09,77.97,78.02,3050.0
2016-03-11 11:55:00,78.05,78.08,77.98,77.98,2700.0,78.05,78.08,77.98,77.98,2700.0
2016-03-11 12:00:00,77.98,78.02,77.89,77.99,2596.0,77.98,78.02,77.89,77.99,2596.0
2016-03-11 12:05:00,78.01,78.04,77.98,78.03,3500.0,78.01,78.04,77.98,78.03,3500.0
2016-03-11 12:10:00,78.04,78.04,77.93,77.95,1957.0,78.04,78.04,77.93,77.95,1957.0
2016-03-11 12:15:00,78.01,78.01,77.92,77.97,1800.0,78.01,78.01,77.92,77.97,1800.0
2016-03-11 12:20:00,77.95,78.11,77.95,78.11,1175.0,77.95,78.11,77.95,78.11,1175.0
2016-03-11 12:25:00,78.14,78.19,78.11,78.16,5113.0,78.14,78.19,78.11,78.16,5113.0
2016-03-11 12:30:00,78.21,78.21,78.12,78.19,833.0,78.21,78.21,78.12,78.19,833.0
2016-03-11 12:35:00,78.15,78.17,78.01,78.02,1590.0,78.15,78.17,78.01,78.02,1590.0
2016-03-11 12:40:00,77.99,78.08,77.99,78.08,1316.0,77.99,78.08,77.99,78.08,1316.0
2016-03-11 12:45:00,78.05,78.13,77.9,77.91,11107.0,78.05,78.13,77.9,77.91,11107.0
2016-03-11 12:50:00,77.87,77.96,77.87,77.93,1950.0,77.87,77.96,77.87,77.93,1950.0
2016-03-11 12:55:00,77.87,77.96,77.86,77.86,500.0,77.87,77.96,77.86,77.86,500.0
2016-03-11 13:00:00,77.84,77.9,77.8,77.89,3564.0,77.84,77.9,77.8,77.89,3564.0
2016-03-11 13:05:00,77.91,77.94,77.84,77.9,2413.0,77.91,77.94,77.84,77.9,2413.0
2016-03-11 13:10:00,77.91,78.0,77.91,77.99,1100.0,77.91,78.0,77.91,77.99,1100.0
2016-03-11 13:15:00,77.93,78.05,77.92,78.05,2500.0,77.93,78.05,77.92,78.05,2500.0
2016-03-11 13:20:00,78.08,78.26,78.08,78.23,2100.0,78.08,78.26,78.08,78.23,2100.0
2016-03-11 13:25:00,78.23,78.37,78.23,78.37,2000.0,78.23,78.37,78.23,78.37,2000.0
2016-03-11 13:30:00,78.37,78.39,78.32,78.39,2500.0,78.37,78.39,78.32,78.39,2500.0
2016-03-11 13:35:00,78.39,78.39,78.2,78.22,2300.0,78.39,78.39,78.2,78.22,2300.0
2016-03-11 13:40:00,78.2,78.23,78.06,78.12,3767.0,78.2,78.23,78.06,78.12,3767.0
2016-03-11 13:45:00,78.11,78.15,78.06,78.12,4400.0,78.11,78.15,78.06,78.12,4400.0
2016-03-11 13:50:00,78.09,78.09,78.0,78.01,7485.0,78.09,78.09,78.0,78.01,7485.0
2016-03-11 13:55:00,78.02,78.05,77.95,78.05,7062.0,78.02,78.05,77.95,78.05,7062.0
2016-03-11 14:00:00,78.05,78.11,78.05,78.1,2900.0,78.05,78.11,78.05,78.1,2900.0
2016-03-11 14:05:00,78.12,78.13,78.08,78.09,2968.0,78.12,78.13,78.08,78.09,2968.0
2016-03-11 14:10:00,78.06,78.06,77.95,77.95,3200.0,78.06,78.06,77.95,77.95,3200.0
2016-03-11 14:15:00,77.95,78.04,77.95,78.04,700.0,77.95,78.04,77.95,78.04,700.0
2016-03-11 14:20:00,78.02,78.02,77.97,78.01,3670.0,78.02,78.02,77.97,78.01,3670.0
2016-03-11 14:25:00,78.0,78.01,77.93,77.94,2503.0,78.0,78.01,77.93,77.94,2503.0
2016-03-11 14:30:00,77.95,77.96,77.92,77.94,1145.0,77.95,77.96,77.92,77.94,1145.0
2016-03-11 14:35:00,77.94,78.02,77.94,77.94,2100.0,77.94,78.02,77.94,77.94,2100.0
2016-03-11 14:40:00,77.94,77.96,77.89,77.96,1440.0,77.94,77.96,77.89,77.96,1440.0
2016-03-11 14:45:00,77.96,78.04,77.96,77.96,3500.0,77.96,78.04,77.96,77.96,3500.0
2016-03-11 14:50:00,77.99,78.01,77.94,77.98,3488.0,77.99,78.01,77.94,77.98,3488.0
2016-03-11 14:55:00,78.0,78.0,77.94,77.99,900.0,78.0,78.0,77.94,77.99,900.0
2016-03-11 15:00:00,77.99,78.05,77.97,78.05,4406.0,77.99,78.05,77.97,78.05,4406.0
2016-03-11 15:05:00,78.04,78.06,78.02,78.06,6400.0,78.04,78.06,78.02,78.06,6400.0
2016-03-11 15:10:00,78.06,78.08,78.01,78.02,5033.0,78.06,78.08,78.01,78.02,5033.0
2016-03-11 15:15:00,78.01,78.12,78.01,78.12,3400.0,78.01,78.12,78.01,78.12,3400.0
2016-03-11 15:20:00,78.13,78.22,78.13,78.18,5470.0,78.13,78.22,78.13,78.18,5470.0
2016-03-11 15:25:00,78.15,78.18,78.14,78.16,3100.0,78.15,78.18,78.14,78.16,3100.0
2016-03-11 15:30:00,78.19,78.19,78.12,78.12,1979.0,78.19,78.19,78.12,78.12,1979.0
2016-03-11 15:35:00,78.12,78.15,78.11,78.14,3000.0,78.12,78.15,78.11,78.14,3000.0
2016-03-11 15:40:00,78.15,78.18,78.15,78.16,4400.0,78.15,78.18,78.15,78.16,4400.0
2016-03-11 15:45:00,78.15,78.21,78.14,78.19,4000.0,78.15,78.21,78.14,78.19,4000.0
2016-03-11 15:50:00,78.18,78.2,78.13,78.16,6337.0,78.18,78.2,78.13,78.16,6337.0
2016-03-11 15:55:00,78.15,78.23,78.09,78.13,23505.0,78.15,78.23,78.09,78.13,23505.0
2016-03-14 09:30:00,78.13,78.13,77.43,77.82,2092.0,78.13,78.13,77.43,77.82,2092.0
2016-03-14 09:35:00,77.93,78.15,77.6,78.15,1948.0,77.93,78.15,77.6,78.15,1948.0
2016-03-14 09:40:00,78.22,78.22,78.22,78.22,100.0,78.22,78.22,78.22,78.22,100.0
2016-03-14 09:45:00,78.22,78.22,78.22,78.22,0.0,78.22,78.22,78.22,78.22,0.0
2016-03-14 09:50:00,78.14,78.14,78.07,78.12,950.0,78.14,78.14,78.07,78.12,950.0
2016-03-14 09:55:00,78.08,78.28,77.9,77.9,3000.0,78.08,78.28,77.9,77.9,3000.0
2016-03-14 10:00:00,77.9,77.97,77.83,77.97,1500.0,77.9,77.97,77.83,77.97,1500.0
2016-03-14 10:05:00,77.97,78.05,77.89,78.04,3572.0,77.97,78.05,77.89,78.04,3572.0
2016-03-14 10:10:00,78.1,78.1,77.94,77.94,1500.0,78.1,78.1,77.94,77.94,1500.0
2016-03-14 10:15:00,77.93,77.93,77.6,77.6,2000.0,77.93,77.93,77.6,77.6,2000.0
2016-03-14 10:20:00,77.54,77.54,77.34,77.35,2800.0,77.54,77.54,77.34,77.35,2800.0
2016-03-14 10:25:00,77.35,77.51,77.32,77.4,3300.0,77.35,77.51,77.32,77.4,3300.0
2016-03-14 10:30:00,77.46,77.46,77.11,77.11,5500.0,77.46,77.46,77.11,77.11,5500.0
2016-03-14 10:35:00,77.12,77.2,77.0,77.0,5455.0,77.12,77.2,77.0,77.0,5455.0
2016-03-14 10:40:00,76.95,77.13,76.84,77.02,7604.0,76.95,77.13,76.84,77.02,7604.0
2016-03-14 10:45:00,77.03,77.05,76.91,77.05,2300.0,77.03,77.05,76.91,77.05,2300.0
2016-03-14 10:50:00,77.08,77.08,76.94,76.94,2400.0,77.08,77.08,76.94,76.94,2400.0
2016-03-14 10:55:00,76.91,76.92,76.88,76.89,700.0,76.91,76.92,76.88,76.89,700.0
2016-03-14 11:00:00,76.91,77.15,76.88,77.11,4200.0,76.91,77.15,76.88,77.11,4200.0
2016-03-14 11:05:00,77.08,77.1,76.99,77.09,2900.0,77.08,77.1,76.99,77.09,2900.0
2016-03-14 11:10:00,77.14,77.24,77.14,77.19,1300.0,77.14,77.24,77.14,77.19,1300.0
2016-03-14 11:15:00,77.17,77.26,77.16,77.26,1500.0,77.17,77.26,77.16,77.26,1500.0
2016-03-14 11:20:00,77.26,77.32,77.23,77.28,4175.0,77.26,77.32,77.23,77.28,4175.0
2016-03-14 11:25:00,77.29,77.38,77.22,77.22,9300.0,77.29,77.38,77.22,77.22,9300.0
2016-03-14 11:30:00,77.2,77.26,77.14,77.17,3710.0,77.2,77.26,77.14,77.17,3710.0
2016-03-14 11:35:00,77.19,77.38,77.19,77.35,6500.0,77.19,77.38,77.19,77.35,6500.0
2016-03-14 11:40:00,77.37,77.42,77.35,77.38,1900.0,77.37,77.42,77.35,77.38,1900.0
2016-03-14 11:45:00,77.31,77.35,77.3,77.32,1300.0,77.31,77.35,77.3,77.32,1300.0
2016-03-14 11:50:00,77.27,77.33,77.27,77.3,939.0,77.27,77.33,77.27,77.3,939.0
2016-03-14 11:55:00,77.25,77.25,77.02,77.02,2100.0,77.25,77.25,77.02,77.02,2100.0
2016-03-14 12:00:00,77.02,77.21,77.02,77.21,1600.0,77.02,77.21,77.02,77.21,1600.0
2016-03-14 12:05:00,77.22,77.27,77.17,77.2,5400.0,77.22,77.27,77.17,77.2,5400.0
2016-03-14 12:10:00,77.25,77.32,77.25,77.31,3277.0,77.25,77.32,77.25,77.31,3277.0
2016-03-14 12:15:00,77.34,77.41,77.34,77.41,600.0,77.34,77.41,77.34,77.41,600.0
2016-03-14 12:20:00,77.42,77.48,77.41,77.48,400.0,77.42,77.48,77.41,77.48,400.0
2016-03-14 12:25:00,77.47,77.48,77.43,77.48,800.0,77.47,77.48,77.43,77.48,800.0
2016-03-14 12:30:00,77.45,77.45,77.41,77.45,700.0,77.45,77.45,77.41,77.45,700.0
2016-03-14 12:35:00,77.47,77.47,77.47,77.47,200.0,77.47,77.47,77.47,77.47,200.0
2016-03-14 12:40:00,77.47,77.49,77.43,77.48,2000.0,77.47,77.49,77.43,77.48,2000.0
2016-03-14 12:45:00,77.52,77.52,77.47,77.47,1399.0,77.52,77.52,77.47,77.47,1399.0
2016-03-14 12:50:00,77.47,77.53,77.42,77.43,1669.0,77.47,77.53,77.42,77.43,1669.0
2016-03-14 12:55:00,77.43,77.52,77.42,77.47,900.0,77.43,77.52,77.42,77.47,900.0
2016-03-14 13:00:00,77.54,77.64,77.54,77.6,6200.0,77.54,77.64,77.54,77.6,6200.0
2016-03-14 13:05:00,77.56,77.59,77.52,77.56,8600.0,77.56,77.59,77.52,77.56,8600.0
2016-03-14 13:10:00,77.58,77.63,77.57,77.62,2100.0,77.58,77.63,77.57,77.62,2100.0
2016-03-14 13:15:00,77.59,77.6,77.55,77.6,3900.0,77.59,77.6,77.55,77.6,3900.0
2016-03-14 13:20:00,77.66,77.72,77.63,77.7,1608.0,77.66,77.72,77.63,77.7,1608.0
2016-03-14 13:25:00,77.67,77.7,77.6,77.69,1724.0,77.67,77.7,77.6,77.69,1724.0
2016-03-14 13:30:00,77.67,77.81,77.61,77.81,2900.0,77.67,77.81,77.61,77.81,2900.0
2016-03-14 13:35:00,77.82,77.85,77.79,77.84,2600.0,77.82,77.85,77.79,77.84,2600.0
2016-03-14 13:40:00,77.84,77.89,77.77,77.81,2500.0,77.84,77.89,77.77,77.81,2500.0
2016-03-14 13:45:00,77.81,77.81,77.72,77.79,2948.0,77.81,77.81,77.72,77.79,2948.0
2016-03-14 13:50:00,77.83,77.83,77.77,77.77,2400.0,77.83,77.83,77.77,77.77,2400.0
2016-03-14 13:55:00,77.77,77.85,77.77,77.83,1925.0,77.77,77.85,77.77,77.83,1925.0
2016-03-14 14:00:00,77.83,77.89,77.83,77.84,1900.0,77.83,77.89,77.83,77.84,1900.0
2016-03-14 14:05:00,77.83,77.83,77.75,77.81,4800.0,77.83,77.83,77.75,77.81,4800.0
2016-03-14 14:10:00,77.8,77.81,77.8,77.8,700.0,77.8,77.81,77.8,77.8,700.0
2016-03-14 14:15:00,77.86,77.91,77.81,77.91,2500.0,77.86,77.91,77.81,77.91,2500.0
2016-03-14 14:20:00,77.9,77.9,77.85,77.9,2000.0,77.9,77.9,77.85,77.9,2000.0
2016-03-14 14:25:00,77.92,77.94,77.88,77.89,1426.0,77.92,77.94,77.88,77.89,1426.0
2016-03-14 14:30:00,77.94,78.04,77.94,78.03,8450.0,77.94,78.04,77.94,78.03,8450.0
2016-03-14 14:35:00,78.0,78.04,78.0,78.04,1858.0,78.0,78.04,78.0,78.04,1858.0
2016-03-14 14:40:00,78.08,78.14,78.03,78.1,2050.0,78.08,78.14,78.03,78.1,2050.0
2016-03-14 14:45:00,78.16,78.17,78.09,78.1,6992.0,78.16,78.17,78.09,78.1,6992.0
2016-03-14 14:50:00,78.09,78.09,77.97,78.01,1800.0,78.09,78.09,77.97,78.01,1800.0
2016-03-14 14:55:00,78.0,78.07,78.0,78.05,2400.0,78.0,78.07,78.0,78.05,2400.0
2016-03-14 15:00:00,78.04,78.04,77.97,77.98,1400.0,78.04,78.04,77.97,77.98,1400.0
2016-03-14 15:05:00,78.01,78.01,77.85,77.86,3400.0,78.01,78.01,77.85,77.86,3400.0
2016-03-14 15:10:00,77.89,77.93,77.87,77.89,2200.0,77.89,77.93,77.87,77.89,2200.0
2016-03-14 15:15:00,77.89,77.93,77.86,77.91,9332.0,77.89,77.93,77.86,77.91,9332.0
2016-03-14 15:20:00,77.92,78.05,77.92,78.02,4750.0,77.92,78.05,77.92,78.02,4750.0
2016-03-14 15:25:00,78.07,78.2,78.04,78.16,4700.0,78.07,78.2,78.04,78.16,4700.0
2016-03-14 15:30:00,78.15,78.15,78.03,78.11,2750.0,78.15,78.15,78.03,78.11,2750.0
2016-03-14 15:35:00,78.09,78.18,78.05,78.18,3173.0,78.09,78.18,78.05,78.18,3173.0
2016-03-14 15:40:00,78.18,78.27,78.15,78.25,10894.0,78.18,78.27,78.15,78.25,10894.0
2016-03-14 15:45:00,78.28,78.36,78.23,78.32,10050.0,78.28,78.36,78.23,78.32,10050.0
2016-03-14 15:50:00,78.33,78.38,78.29,78.29,11069.0,78.33,78.38,78.29,78.29,11069.0
2016-03-14 15:55:00,78.31,78.35,78.18,78.22,16359.0,78.31,78.35,78.18,78.22,16359.0
2016-03-15 09:30:00,77.49,77.99,77.49,77.97,31860.0,77.49,77.99,77.49,77.97,31860.0
2016-03-15 09:35:00,77.9,77.92,77.78,77.78,1800.0,77.9,77.92,77.78,77.78,1800.0
2016-03-15 09:40:00,77.79,77.93,77.79,77.83,2712.0,77.79,77.93,77.79,77.83,2712.0
2016-03-15 09:45:00,77.84,78.14,77.84,78.14,10002.0,77.84,78.14,77.84,78.14,10002.0
2016-03-15 09:50:00,78.17,78.17,77.68,77.69,8400.0,78.17,78.17,77.68,77.69,8400.0
2016-03-15 09:55:00,77.72,77.95,77.71,77.88,24868.0,77.72,77.95,77.71,77.88,24868.0
2016-03-15 10:00:00,77.82,77.9,77.66,77.73,18076.0,77.82,77.9,77.66,77.73,18076.0
2016-03-15 10:05:00,77.72,77.74,77.59,77.65,15730.0,77.72,77.74,77.59,77.65,15730.0
2016-03-15 10:10:00,77.69,77.69,77.35,77.35,15032.0,77.69,77.69,77.35,77.35,15032.0
2016-03-15 10:15:00,77.45,77.45,77.13,77.19,8500.0,77.45,77.45,77.13,77.19,8500.0
2016-03-15 10:20:00,77.23,77.44,77.12,77.39,26312.0,77.23,77.44,77.12,77.39,26312.0
2016-03-15 10:25:00,77.41,77.58,77.41,77.51,17452.0,77.41,77.58,77.41,77.51,17452.0
2016-03-15 10:30:00,77.56,77.6,77.4,77.4,3400.0,77.56,77.6,77.4,77.4,3400.0
2016-03-15 10:35:00,77.39,77.5,77.39,77.44,8400.0,77.39,77.5,77.39,77.44,8400.0
2016-03-15 10:40:00,77.49,77.6,77.46,77.5,24400.0,77.49,77.6,77.46,77.5,24400.0
2016-03-15 10:45:00,77.5,77.53,77.15,77.15,7144.0,77.5,77.53,77.15,77.15,7144.0
2016-03-15 10:50:00,77.11,77.11,76.91,77.04,8700.0,77.11,77.11,76.91,77.04,8700.0
2016-03-15 10:55:00,76.93,77.13,76.88,77.13,28750.0,76.93,77.13,76.88,77.13,28750.0
2016-03-15 11:00:00,77.13,77.2,77.07,77.16,7800.0,77.13,77.2,77.07,77.16,7800.0
2016-03-15 11:05:00,77.19,77.34,77.19,77.34,5200.0,77.19,77.34,77.19,77.34,5200.0
2016-03-15 11:10:00,77.33,77.38,77.27,77.28,7600.0,77.33,77.38,77.27,77.28,7600.0
2016-03-15 11:15:00,77.3,77.3,77.13,77.2,7400.0,77.3,77.3,77.13,77.2,7400.0
2016-03-15 11:20:00,77.16,77.36,77.11,77.32,16376.0,77.16,77.36,77.11,77.32,16376.0
2016-03-15 11:25:00,77.36,77.42,77.22,77.27,7000.0,77.36,77.42,77.22,77.27,7000.0
2016-03-15 11:30:00,77.24,77.29,77.2,77.26,8600.0,77.24,77.29,77.2,77.26,8600.0
2016-03-15 11:35:00,77.2,77.25,77.16,77.19,12718.0,77.2,77.25,77.16,77.19,12718.0
2016-03-15 11:40:00,77.2,77.22,77.16,77.19,23002.0,77.2,77.22,77.16,77.19,23002.0
2016-03-15 11:45:00,77.18,77.18,77.08,77.11,2000.0,77.18,77.18,77.08,77.11,2000.0
2016-03-15 11:50:00,77.1,77.1,77.04,77.08,2200.0,77.1,77.1,77.04,77.08,2200.0
2016-03-15 11:55:00,77.04,77.05,76.93,76.94,4800.0,77.04,77.05,76.93,76.94,4800.0
2016-03-15 12:00:00,76.96,77.01,76.93,76.98,18144.0,76.96,77.01,76.93,76.98,18144.0
2016-03-15 12:05:00,77.01,77.05,76.96,77.05,9470.0,77.01,77.05,76.96,77.05,9470.0
2016-03-15 12:10:00,77.05,77.12,76.98,77.1,114200.0,77.05,77.12,76.98,77.1,114200.0
2016-03-15 12:15:00,77.11,77.26,77.08,77.14,24000.0,77.11,77.26,77.08,77.14,24000.0
2016-03-15 12:20:00,77.14,77.22,77.1,77.1,7732.0,77.14,77.22,77.1,77.1,7732.0
2016-03-15 12:25:00,77.11,77.24,77.11,77.15,6000.0,77.11,77.24,77.11,77.15,6000.0
2016-03-15 12:30:00,77.14,77.16,77.1,77.11,2400.0,77.14,77.16,77.1,77.11,2400.0
2016-03-15 12:35:00,77.15,77.19,77.12,77.15,7730.0,77.15,77.19,77.12,77.15,7730.0
2016-03-15 12:40:00,77.15,77.18,77.09,77.09,79400.0,77.15,77.18,77.09,77.09,79400.0
2016-03-15 12:45:00,77.06,77.06,76.96,76.98,9200.0,77.06,77.06,76.96,76.98,9200.0
2016-03-15 12:50:00,76.96,76.97,76.84,76.87,10800.0,76.96,76.97,76.84,76.87,10800.0
2016-03-15 12:55:00,76.89,77.03,76.87,77.0,19734.0,76.89,77.03,76.87,77.0,19734.0
2016-03-15 13:00:00,77.0,77.03,76.86,76.86,29590.0,77.0,77.03,76.86,76.86,29590.0
2016-03-15 13:05:00,76.85,76.87,76.79,76.79,13850.0,76.85,76.87,76.79,76.79,13850.0
2016-03-15 13:10:00,76.79,76.9,76.79,76.88,9800.0,76.79,76.9,76.79,76.88,9800.0
2016-03-15 13:15:00,76.89,76.92,76.85,76.86,13000.0,76.89,76.92,76.85,76.86,13000.0
2016-03-15 13:20:00,76.9,77.01,76.9,76.97,5000.0,76.9,77.01,76.9,76.97,5000.0
2016-03-15 13:25:00,76.99,77.1,76.99,77.07,7400.0,76.99,77.1,76.99,77.07,7400.0
2016-03-15 13:30:00,77.08,77.17,77.07,77.16,28890.0,77.08,77.17,77.07,77.16,28890.0
2016-03-15 13:35:00,77.15,77.17,77.12,77.15,5602.0,77.15,77.17,77.12,77.15,5602.0
2016-03-15 13:40:00,77.15,77.21,77.15,77.2,13800.0,77.15,77.21,77.15,77.2,13800.0
2016-03-15 13:45:00,77.2,77.34,77.19,77.28,28800.0,77.2,77.34,77.19,77.28,28800.0
2016-03-15 13:50:00,77.27,77.27,77.2,77.25,3400.0,77.27,77.27,77.2,77.25,3400.0
2016-03-15 13:55:00,77.28,77.28,77.19,77.19,48202.0,77.28,77.28,77.19,77.19,48202.0
2016-03-15 14:00:00,77.22,77.25,77.17,77.17,33324.0,77.22,77.25,77.17,77.17,33324.0
2016-03-15 14:05:00,77.22,77.32,77.2,77.3,12804.0,77.22,77.32,77.2,77.3,12804.0
2016-03-15 14:10:00,77.31,77.34,77.26,77.3,9800.0,77.31,77.34,77.26,77.3,9800.0
2016-03-15 14:15:00,77.27,77.27,77.2,77.22,5914.0,77.27,77.27,77.2,77.22,5914.0
2016-03-15 14:20:00,77.22,77.22,77.15,77.15,6888.0,77.22,77.22,77.15,77.15,6888.0
2016-03-15 14:25:00,77.17,77.2,77.14,77.2,6084.0,77.17,77.2,77.14,77.2,6084.0
2016-03-15 14:30:00,77.2,77.23,77.12,77.12,16600.0,77.2,77.23,77.12,77.12,16600.0
2016-03-15 14:35:00,77.1,77.15,77.1,77.14,3920.0,77.1,77.15,77.1,77.14,3920.0
2016-03-15 14:40:00,77.13,77.18,77.11,77.18,11200.0,77.13,77.18,77.11,77.18,11200.0
2016-03-15 14:45:00,77.19,77.19,77.13,77.15,14486.0,77.19,77.19,77.13,77.15,14486.0
2016-03-15 14:50:00,77.14,77.16,77.1,77.12,9862.0,77.14,77.16,77.1,77.12,9862.0
2016-03-15 14:55:00,77.11,77.21,77.11,77.21,10740.0,77.11,77.21,77.11,77.21,10740.0
2016-03-15 15:00:00,77.2,77.22,77.17,77.17,14606.0,77.2,77.22,77.17,77.17,14606.0
2016-03-15 15:05:00,77.18,77.34,77.18,77.34,20020.0,77.18,77.34,77.18,77.34,20020.0
2016-03-15 15:10:00,77.34,77.35,77.22,77.22,12492.0,77.34,77.35,77.22,77.22,12492.0
2016-03-15 15:15:00,77.25,77.37,77.25,77.31,7608.0,77.25,77.37,77.25,77.31,7608.0
2016-03-15 15:20:00,77.27,77.28,77.14,77.17,93768.0,77.27,77.28,77.14,77.17,93768.0
2016-03-15 15:25:00,77.16,77.21,77.15,77.21,8324.0,77.16,77.21,77.15,77.21,8324.0
2016-03-15 15:30:00,77.21,77.23,77.17,77.17,28474.0,77.21,77.23,77.17,77.17,28474.0
2016-03-15 15:35:00,77.18,77.19,77.13,77.15,108200.0,77.18,77.19,77.13,77.15,108200.0
2016-03-15 15:40:00,77.17,77.2,77.03,77.03,86426.0,77.17,77.2,77.03,77.03,86426.0
2016-03-15 15:45:00,77.01,77.05,76.95,76.95,13570.0,77.01,77.05,76.95,76.95,13570.0
2016-03-15 15:50:00,76.94,77.06,76.93,77.03,37224.0,76.94,77.06,76.93,77.03,37224.0
2016-03-15 15:55:00,77.04,77.11,76.98,77.03,78546.0,77.04,77.11,76.98,77.03,78546.0
2016-03-16 09:30:00,76.26,76.4,75.72,76.19,12398.0,76.26,76.4,75.72,76.19,12398.0
2016-03-16 09:35:00,76.1,76.41,75.87,76.3,5472.0,76.1,76.41,75.87,76.3,5472.0
2016-03-16 09:40:00,76.32,76.32,75.37,75.43,16698.0,76.32,76.32,75.37,75.43,16698.0
2016-03-16 09:45:00,75.38,75.48,74.95,75.08,11599.0,75.38,75.48,74.95,75.08,11599.0
2016-03-16 09:50:00,75.03,75.34,74.97,75.34,25953.0,75.03,75.34,74.97,75.34,25953.0
2016-03-16 09:55:00,75.34,75.39,75.03,75.03,6600.0,75.34,75.39,75.03,75.03,6600.0
2016-03-16 10:00:00,75.03,75.03,74.81,74.82,3900.0,75.03,75.03,74.81,74.82,3900.0
2016-03-16 10:05:00,74.81,75.18,74.77,74.91,10800.0,74.81,75.18,74.77,74.91,10800.0
2016-03-16 10:10:00,74.85,74.95,74.76,74.76,5800.0,74.85,74.95,74.76,74.76,5800.0
2016-03-16 10:15:00,74.76,74.76,74.33,74.39,9948.0,74.76,74.76,74.33,74.39,9948.0
2016-03-16 10:20:00,74.3,74.34,73.97,74.3,11929.0,74.3,74.34,73.97,74.3,11929.0
2016-03-16 10:25:00,74.36,74.58,74.29,74.55,74590.0,74.36,74.58,74.29,74.55,74590.0
2016-03-16 10:30:00,74.64,74.84,74.62,74.81,22823.0,74.64,74.84,74.62,74.81,22823.0
2016-03-16 10:35:00,74.78,74.78,74.58,74.58,7100.0,74.78,74.78,74.58,74.58,7100.0
2016-03-16 10:40:00,74.66,74.66,74.39,74.51,5852.0,74.66,74.66,74.39,74.51,5852.0
2016-03-16 10:45:00,74.47,74.49,74.23,74.23,44200.0,74.47,74.49,74.23,74.23,44200.0
2016-03-16 10:50:00,74.24,74.27,74.12,74.17,3560.0,74.24,74.27,74.12,74.17,3560.0
2016-03-16 10:55:00,74.17,74.29,74.09,74.09,10900.0,74.17,74.29,74.09,74.09,10900.0
2016-03-16 11:00:00,74.09,74.1,73.69,73.78,10505.0,74.09,74.1,73.69,73.78,10505.0
2016-03-16 11:05:00,73.78,73.78,73.6,73.65,9540.0,73.78,73.78,73.6,73.65,9540.0
2016-03-16 11:10:00,73.72,73.73,73.58,73.73,10467.0,73.72,73.73,73.58,73.73,10467.0
2016-03-16 11:15:00,73.72,73.72,73.37,73.43,20896.0,73.72,73.72,73.37,73.43,20896.0
2016-03-16 11:20:00,73.47,73.5,73.3,73.4,9195.0,73.47,73.5,73.3,73.4,9195.0
2016-03-16 11:25:00,73.37,73.48,73.35,73.42,3470.0,73.37,73.48,73.35,73.42,3470.0
2016-03-16 11:30:00,73.39,73.41,73.13,73.14,3739.0,73.39,73.41,73.13,73.14,3739.0
2016-03-16 11:35:00,73.18,73.2,73.02,73.08,7400.0,73.18,73.2,73.02,73.08,7400.0
2016-03-16 11:40:00,73.11,73.42,73.1,73.37,10000.0,73.11,73.42,73.1,73.37,10000.0
2016-03-16 11:45:00,73.38,73.38,73.06,73.06,8426.0,73.38,73.38,73.06,73.06,8426.0
2016-03-16 11:50:00,73.07,73.12,73.04,73.07,3000.0,73.07,73.12,73.04,73.07,3000.0
2016-03-16 11:55:00,73.03,73.03,72.88,72.89,7000.0,73.03,73.03,72.88,72.89,7000.0
2016-03-16 12:00:00,72.9,73.13,72.9,73.0,9228.0,72.9,73.13,72.9,73.0,9228.0
2016-03-16 12:05:00,73.08,73.29,73.06,73.22,14394.0,73.08,73.29,73.06,73.22,14394.0
2016-03-16 12:10:00,73.25,73.36,73.24,73.31,2116.0,73.25,73.36,73.24,73.31,2116.0
2016-03-16 12:15:00,73.28,73.34,73.26,73.29,1900.0,73.28,73.34,73.26,73.29,1900.0
2016-03-16 12:20:00,73.29,73.29,73.17,73.19,3900.0,73.29,73.29,73.17,73.19,3900.0
2016-03-16 12:25:00,73.22,73.27,73.08,73.08,20478.0,73.22,73.27,73.08,73.08,20478.0
2016-03-16 12:30:00,73.09,73.22,73.09,73.21,3400.0,73.09,73.22,73.09,73.21,3400.0
2016-03-16 12:35:00,73.23,73.23,73.12,73.14,5516.0,73.23,73.23,73.12,73.14,5516.0
2016-03-16 12:40:00,73.15,73.2,73.14,73.2,1217.0,73.15,73.2,73.14,73.2,1217.0
2016-03-16 12:45:00,73.2,73.21,72.99,73.05,9029.0,73.2,73.21,72.99,73.05,9029.0
2016-03-16 12:50:00,72.99,73.07,72.99,73.07,1014.0,72.99,73.07,72.99,73.07,1014.0
2016-03-16 12:55:00,73.04,73.25,73.04,73.23,3700.0,73.04,73.25,73.04,73.23,3700.0
2016-03-16 13:00:00,73.23,73.46,73.22,73.46,6482.0,73.23,73.46,73.22,73.46,6482.0
2016-03-16 13:05:00,73.49,73.59,73.42,73.53,3540.0,73.49,73.59,73.42,73.53,3540.0
2016-03-16 13:10:00,73.61,73.61,73.47,73.5,2725.0,73.61,73.61,73.47,73.5,2725.0
2016-03-16 13:15:00,73.48,73.7,73.37,73.66,2711.0,73.48,73.7,73.37,73.66,2711.0
2016-03-16 13:20:00,73.67,73.79,73.62,73.74,3067.0,73.67,73.79,73.62,73.74,3067.0
2016-03-16 13:25:00,73.79,73.85,73.7,73.7,1850.0,73.79,73.85,73.7,73.7,1850.0
2016-03-16 13:30:00,73.64,73.65,73.55,73.55,5564.0,73.64,73.65,73.55,73.55,5564.0
2016-03-16 13:35:00,73.51,73.56,73.45,73.46,3700.0,73.51,73.56,73.45,73.46,3700.0
2016-03-16 13:40:00,73.45,73.58,73.45,73.46,4700.0,73.45,73.58,73.45,73.46,4700.0
2016-03-16 13:45:00,73.45,73.45,73.31,73.35,2900.0,73.45,73.45,73.31,73.35,2900.0
2016-03-16 13:50:00,73.34,73.36,73.29,73.34,5503.0,73.34,73.36,73.29,73.34,5503.0
2016-03-16 13:55:00,73.34,73.49,73.34,73.45,4425.0,73.34,73.49,73.34,73.45,4425.0
2016-03-16 14:00:00,73.5,74.13,73.5,74.01,9787.0,73.5,74.13,73.5,74.01,9787.0
2016-03-16 14:05:00,74.01,74.02,73.66,73.69,7200.0,74.01,74.02,73.66,73.69,7200.0
2016-03-16 14:10:00,73.79,73.79,73.6,73.6,7005.0,73.79,73.79,73.6,73.6,7005.0
2016-03-16 14:15:00,73.61,73.77,73.6,73.6,3600.0,73.61,73.77,73.6,73.6,3600.0
2016-03-16 14:20:00,73.63,73.87,73.59,73.87,3900.0,73.63,73.87,73.59,73.87,3900.0
2016-03-16 14:25:00,73.84,74.07,73.82,74.01,4677.0,73.84,74.07,73.82,74.01,4677.0
2016-03-16 14:30:00,74.02,74.02,73.8,73.84,3336.0,74.02,74.02,73.8,73.84,3336.0
2016-03-16 14:35:00,73.86,73.95,73.82,73.95,2500.0,73.86,73.95,73.82,73.95,2500.0
2016-03-16 14:40:00,73.93,74.1,73.93,73.96,3944.0,73.93,74.1,73.93,73.96,3944.0
2016-03-16 14:45:00,73.98,74.1,73.93,74.07,5400.0,73.98,74.1,73.93,74.07,5400.0
2016-03-16 14:50:00,74.01,74.05,73.93,74.03,3210.0,74.01,74.05,73.93,74.03,3210.0
2016-03-16 14:55:00,74.02,74.02,73.82,73.82,5450.0,74.02,74.02,73.82,73.82,5450.0
2016-03-16 15:00:00,73.81,74.0,73.78,74.0,6202.0,73.81,74.0,73.78,74.0,6202.0
2016-03-16 15:05:00,74.02,74.26,74.02,74.13,5465.0,74.02,74.26,74.02,74.13,5465.0
2016-03-16 15:10:00,74.18,74.33,74.17,74.29,9400.0,74.18,74.33,74.17,74.29,9400.0
2016-03-16 15:15:00,74.35,74.39,74.26,74.29,14757.0,74.35,74.39,74.26,74.29,14757.0
2016-03-16 15:20:00,74.3,74.3,74.17,74.2,14528.0,74.3,74.3,74.17,74.2,14528.0
2016-03-16 15:25:00,74.26,74.32,74.21,74.29,32300.0,74.26,74.32,74.21,74.29,32300.0
2016-03-16 15:30:00,74.28,74.3,74.17,74.25,15204.0,74.28,74.3,74.17,74.25,15204.0
2016-03-16 15:35:00,74.2,74.32,74.17,74.27,10616.0,74.2,74.32,74.17,74.27,10616.0
2016-03-16 15:40:00,74.27,74.27,74.15,74.18,12672.0,74.27,74.27,74.15,74.18,12672.0
2016-03-16 15:45:00,74.21,74.26,74.16,74.26,17622.0,74.21,74.26,74.16,74.26,17622.0
2016-03-16 15:50:00,74.26,74.39,74.25,74.29,81135.0,74.26,74.39,74.25,74.29,81135.0
2016-03-16 15:55:00,74.29,74.37,74.26,74.36,120195.0,74.29,74.37,74.26,74.36,120195.0
2016-03-17 09:30:00,74.1,74.76,74.01,74.37,5547.0,74.1,74.76,74.01,74.37,5547.0
2016-03-17 09:35:00,74.36,74.36,73.78,73.99,8121.0,74.36,74.36,73.78,73.99,8121.0
2016-03-17 09:40:00,73.94,73.94,73.53,73.53,3000.0,73.94,73.94,73.53,73.53,3000.0
2016-03-17 09:45:00,73.47,73.59,73.08,73.09,13936.0,73.47,73.59,73.08,73.09,13936.0
2016-03-17 09:50:00,73.06,73.06,72.78,72.81,12596.0,73.06,73.06,72.78,72.81,12596.0
2016-03-17 09:55:00,72.84,72.87,72.7,72.7,4896.0,72.84,72.87,72.7,72.7,4896.0
2016-03-17 10:00:00,72.7,72.72,72.62,72.62,2805.0,72.7,72.72,72.62,72.62,2805.0
2016-03-17 10:05:00,72.61,72.72,72.6,72.67,4485.0,72.61,72.72,72.6,72.67,4485.0
2016-03-17 10:10:00,72.63,72.66,72.37,72.43,8427.0,72.63,72.66,72.37,72.43,8427.0
2016-03-17 10:15:00,72.5,72.62,72.43,72.43,4000.0,72.5,72.62,72.43,72.43,4000.0
2016-03-17 10:20:00,72.43,72.55,72.29,72.51,10111.0,72.43,72.55,72.29,72.51,10111.0
2016-03-17 10:25:00,72.46,72.76,72.46,72.75,9600.0,72.46,72.76,72.46,72.75,9600.0
2016-03-17 10:30:00,72.75,72.76,72.48,72.51,8300.0,72.75,72.76,72.48,72.51,8300.0
2016-03-17 10:35:00,72.53,72.8,72.53,72.79,8050.0,72.53,72.8,72.53,72.79,8050.0
2016-03-17 10:40:00,72.84,73.09,72.79,72.98,5500.0,72.84,73.09,72.79,72.98,5500.0
2016-03-17 10:45:00,72.95,72.97,72.75,72.76,4503.0,72.95,72.97,72.75,72.76,4503.0
2016-03-17 10:50:00,72.82,72.83,72.63,72.73,31500.0,72.82,72.83,72.63,72.73,31500.0
2016-03-17 10:55:00,72.71,72.91,72.71,72.91,30800.0,72.71,72.91,72.71,72.91,30800.0
2016-03-17 11:00:00,73.0,73.03,72.81,72.86,38654.0,73.0,73.03,72.81,72.86,38654.0
2016-03-17 11:05:00,72.87,72.91,72.84,72.9,6899.0,72.87,72.91,72.84,72.9,6899.0
2016-03-17 11:10:00,72.85,72.94,72.85,72.91,11105.0,72.85,72.94,72.85,72.91,11105.0
2016-03-17 11:15:00,72.91,72.94,72.86,72.94,8246.0,72.91,72.94,72.86,72.94,8246.0
2016-03-17 11:20:00,72.87,72.91,72.75,72.86,5700.0,72.87,72.91,72.75,72.86,5700.0
2016-03-17 11:25:00,72.88,72.97,72.85,72.85,11256.0,72.88,72.97,72.85,72.85,11256.0
2016-03-17 11:30:00,72.92,72.96,72.88,72.9,6000.0,72.92,72.96,72.88,72.9,6000.0
2016-03-17 11:35:00,72.9,72.93,72.77,72.77,7100.0,72.9,72.93,72.77,72.77,7100.0
2016-03-17 11:40:00,72.77,72.81,72.69,72.81,7400.0,72.77,72.81,72.69,72.81,7400.0
2016-03-17 11:45:00,72.79,73.1,72.79,73.04,8930.0,72.79,73.1,72.79,73.04,8930.0
2016-03-17 11:50:00,73.07,73.07,73.0,73.05,6360.0,73.07,73.07,73.0,73.05,6360.0
2016-03-17 11:55:00,73.02,73.09,72.86,73.06,2900.0,73.02,73.09,72.86,73.06,2900.0
2016-03-17 12:00:00,73.01,73.01,72.9,72.95,2900.0,73.01,73.01,72.9,72.95,2900.0
2016-03-17 12:05:00,72.91,72.92,72.85,72.89,900.0,72.91,72.92,72.85,72.89,900.0
2016-03-17 12:10:00,72.83,72.97,72.83,72.96,2954.0,72.83,72.97,72.83,72.96,2954.0
2016-03-17 12:15:00,73.02,73.05,72.96,73.03,13442.0,73.02,73.05,72.96,73.03,13442.0
2016-03-17 12:20:00,73.0,73.24,73.0,73.22,16904.0,73.0,73.24,73.0,73.22,16904.0
2016-03-17 12:25:00,73.25,73.63,73.23,73.63,20929.0,73.25,73.63,73.23,73.63,20929.0
2016-03-17 12:30:00,73.64,73.85,73.64,73.85,2400.0,73.64,73.85,73.64,73.85,2400.0
2016-03-17 12:35:00,73.77,73.79,73.57,73.59,10150.0,73.77,73.79,73.57,73.59,10150.0
2016-03-17 12:40:00,73.57,73.57,73.44,73.45,3900.0,73.57,73.57,73.44,73.45,3900.0
2016-03-17 12:45:00,73.47,73.47,73.28,73.45,8126.0,73.47,73.47,73.28,73.45,8126.0
2016-03-17 12:50:00,73.46,73.46,73.37,73.45,1435.0,73.46,73.46,73.37,73.45,1435.0
2016-03-17 12:55:00,73.46,73.66,73.46,73.61,1418.0,73.46,73.66,73.46,73.61,1418.0
2016-03-17 13:00:00,73.61,73.83,73.61,73.83,1200.0,73.61,73.83,73.61,73.83,1200.0
2016-03-17 13:05:00,73.73,73.77,73.53,73.58,2800.0,73.73,73.77,73.53,73.58,2800.0
2016-03-17 13:10:00,73.61,73.64,73.51,73.6,5711.0,73.61,73.64,73.51,73.6,5711.0
2016-03-17 13:15:00,73.52,73.73,73.52,73.73,6080.0,73.52,73.73,73.52,73.73,6080.0
2016-03-17 13:20:00,73.7,73.7,73.55,73.6,5825.0,73.7,73.7,73.55,73.6,5825.0
2016-03-17 13:25:00,73.64,73.78,73.6,73.75,19758.0,73.64,73.78,73.6,73.75,19758.0
2016-03-17 13:30:00,73.75,74.03,73.74,74.03,9306.0,73.75,74.03,73.74,74.03,9306.0
2016-03-17 13:35:00,74.03,74.27,74.03,74.21,9139.0,74.03,74.27,74.03,74.21,9139.0
2016-03-17 13:40:00,74.22,74.22,74.12,74.2,3600.0,74.22,74.22,74.12,74.2,3600.0
2016-03-17 13:45:00,74.22,74.32,74.21,74.27,1900.0,74.22,74.32,74.21,74.27,1900.0
2016-03-17 13:50:00,74.27,74.34,74.19,74.28,4700.0,74.27,74.34,74.19,74.28,4700.0
2016-03-17 13:55:00,74.26,74.42,74.23,74.34,5800.0,74.26,74.42,74.23,74.34,5800.0
2016-03-17 14:00:00,74.3,74.37,74.24,74.33,2100.0,74.3,74.37,74.24,74.33,2100.0
2016-03-17 14:05:00,74.37,74.37,74.26,74.32,2000.0,74.37,74.37,74.26,74.32,2000.0
2016-03-17 14:10:00,74.39,74.45,74.39,74.44,1600.0,74.39,74.45,74.39,74.44,1600.0
2016-03-17 14:15:00,74.39,74.71,74.39,74.64,6300.0,74.39,74.71,74.39,74.64,6300.0
2016-03-17 14:20:00,74.64,74.7,74.54,74.59,3400.0,74.64,74.7,74.54,74.59,3400.0
2016-03-17 14:25:00,74.51,74.52,74.4,74.43,1600.0,74.51,74.52,74.4,74.43,1600.0
2016-03-17 14:30:00,74.35,74.45,74.26,74.44,4500.0,74.35,74.45,74.26,74.44,4500.0
2016-03-17 14:35:00,74.43,74.43,74.25,74.25,2909.0,74.43,74.43,74.25,74.25,2909.0
2016-03-17 14:40:00,74.25,74.47,74.22,74.39,4100.0,74.25,74.47,74.22,74.39,4100.0
2016-03-17 14:45:00,74.39,74.52,74.33,74.52,2800.0,74.39,74.52,74.33,74.52,2800.0
2016-03-17 14:50:00,74.46,74.57,74.45,74.56,3201.0,74.46,74.57,74.45,74.56,3201.0
2016-03-17 14:55:00,74.55,74.64,74.48,74.48,4575.0,74.55,74.64,74.48,74.48,4575.0
2016-03-17 15:00:00,74.44,74.68,74.44,74.68,5292.0,74.44,74.68,74.44,74.68,5292.0
2016-03-17 15:05:00,74.69,74.74,74.63,74.63,2700.0,74.69,74.74,74.63,74.63,2700.0
2016-03-17 15:10:00,74.63,74.65,74.55,74.56,4095.0,74.63,74.65,74.55,74.56,4095.0
2016-03-17 15:15:00,74.55,74.67,74.48,74.54,8400.0,74.55,74.67,74.48,74.54,8400.0
2016-03-17 15:20:00,74.49,74.64,74.48,74.61,3700.0,74.49,74.64,74.48,74.61,3700.0
2016-03-17 15:25:00,74.72,74.81,74.7,74.81,3800.0,74.72,74.81,74.7,74.81,3800.0
2016-03-17 15:30:00,74.82,74.84,74.73,74.73,2868.0,74.82,74.84,74.73,74.73,2868.0
2016-03-17 15:35:00,74.72,74.87,74.72,74.83,4569.0,74.72,74.87,74.72,74.83,4569.0
2016-03-17 15:40:00,74.8,74.8,74.64,74.74,4300.0,74.8,74.8,74.64,74.74,4300.0
2016-03-17 15:45:00,74.7,74.72,74.57,74.61,4638.0,74.7,74.72,74.57,74.61,4638.0
2016-03-17 15:50:00,74.61,74.64,74.59,74.59,3495.0,74.61,74.64,74.59,74.59,3495.0
2016-03-17 15:55:00,74.61,74.66,74.54,74.63,12814.0,74.61,74.66,74.54,74.63,12814.0
2016-03-18 09:30:00,74.23,74.65,74.16,74.65,116532.0,74.23,74.65,74.16,74.65,116532.0
2016-03-18 09:35:00,74.8,74.9,74.56,74.89,4600.0,74.8,74.9,74.56,74.89,4600.0
2016-03-18 09:40:00,74.88,75.07,74.79,74.79,4356.0,74.88,75.07,74.79,74.79,4356.0
2016-03-18 09:45:00,74.72,74.95,74.71,74.82,2296.0,74.72,74.95,74.71,74.82,2296.0
2016-03-18 09:50:00,74.82,75.18,74.82,75.18,3400.0,74.82,75.18,74.82,75.18,3400.0
2016-03-18 09:55:00,75.2,75.33,75.14,75.27,4600.0,75.2,75.33,75.14,75.27,4600.0
2016-03-18 10:00:00,75.31,75.33,75.04,75.04,4100.0,75.31,75.33,75.04,75.04,4100.0
2016-03-18 10:05:00,75.11,75.21,75.08,75.2,4240.0,75.11,75.21,75.08,75.2,4240.0
2016-03-18 10:10:00,75.23,75.28,75.19,75.23,8100.0,75.23,75.28,75.19,75.23,8100.0
2016-03-18 10:15:00,75.23,75.27,75.12,75.12,4505.0,75.23,75.27,75.12,75.12,4505.0
2016-03-18 10:20:00,75.04,75.22,75.04,75.18,3600.0,75.04,75.22,75.04,75.18,3600.0
2016-03-18 10:25:00,75.14,75.23,75.1,75.22,4000.0,75.14,75.23,75.1,75.22,4000.0
2016-03-18 10:30:00,75.21,75.35,75.21,75.35,5046.0,75.21,75.35,75.21,75.35,5046.0
2016-03-18 10:35:00,75.38,75.4,75.07,75.08,8450.0,75.38,75.4,75.07,75.08,8450.0
2016-03-18 10:40:00,75.12,75.21,75.03,75.21,2727.0,75.12,75.21,75.03,75.21,2727.0
2016-03-18 10:45:00,75.12,75.34,75.12,75.26,4300.0,75.12,75.34,75.12,75.26,4300.0
2016-03-18 10:50:00,75.25,75.5,75.25,75.5,10924.0,75.25,75.5,75.25,75.5,10924.0
2016-03-18 10:55:00,75.45,75.46,75.27,75.33,3015.0,75.45,75.46,75.27,75.33,3015.0
2016-03-18 11:00:00,75.34,75.4,75.31,75.4,2000.0,75.34,75.4,75.31,75.4,2000.0
2016-03-18 11:05:00,75.38,75.51,75.37,75.47,2340.0,75.38,75.51,75.37,75.47,2340.0
2016-03-18 11:10:00,75.47,75.47,75.33,75.33,2200.0,75.47,75.47,75.33,75.33,2200.0
2016-03-18 11:15:00,75.35,75.52,75.26,75.49,10100.0,75.35,75.52,75.26,75.49,10100.0
2016-03-18 11:20:00,75.49,75.49,75.42,75.42,2416.0,75.49,75.49,75.42,75.42,2416.0
2016-03-18 11:25:00,75.42,75.43,75.34,75.4,2204.0,75.42,75.43,75.34,75.4,2204.0
2016-03-18 11:30:00,75.39,75.53,75.39,75.53,3300.0,75.39,75.53,75.39,75.53,3300.0
2016-03-18 11:35:00,75.5,75.5,75.4,75.4,6400.0,75.5,75.5,75.4,75.4,6400.0
2016-03-18 11:40:00,75.39,75.4,75.32,75.32,3600.0,75.39,75.4,75.32,75.32,3600.0
2016-03-18 11:45:00,75.35,75.47,75.34,75.43,4000.0,75.35,75.47,75.34,75.43,4000.0
2016-03-18 11:50:00,75.42,75.57,75.42,75.46,7800.0,75.42,75.57,75.42,75.46,7800.0
2016-03-18 11:55:00,75.48,75.48,75.41,75.42,3669.0,75.48,75.48,75.41,75.42,3669.0
2016-03-18 12:00:00,75.42,75.57,75.4,75.57,4800.0,75.42,75.57,75.4,75.57,4800.0
2016-03-18 12:05:00,75.5,75.57,75.42,75.42,3902.0,75.5,75.57,75.42,75.42,3902.0
2016-03-18 12:10:00,75.43,75.51,75.4,75.5,2923.0,75.43,75.51,75.4,75.5,2923.0
2016-03-18 12:15:00,75.44,75.56,75.41,75.56,2800.0,75.44,75.56,75.41,75.56,2800.0
2016-03-18 12:20:00,75.55,75.56,75.47,75.5,2900.0,75.55,75.56,75.47,75.5,2900.0
2016-03-18 12:25:00,75.52,75.54,75.42,75.43,2907.0,75.52,75.54,75.42,75.43,2907.0
2016-03-18 12:30:00,75.47,75.47,75.33,75.36,1801.0,75.47,75.47,75.33,75.36,1801.0
2016-03-18 12:35:00,75.39,75.52,75.39,75.44,5100.0,75.39,75.52,75.39,75.44,5100.0
2016-03-18 12:40:00,75.42,75.43,75.37,75.41,3050.0,75.42,75.43,75.37,75.41,3050.0
2016-03-18 12:45:00,75.41,75.44,75.38,75.4,2800.0,75.41,75.44,75.38,75.4,2800.0
2016-03-18 12:50:00,75.38,75.48,75.37,75.41,3800.0,75.38,75.48,75.37,75.41,3800.0
2016-03-18 12:55:00,75.4,75.5,75.4,75.48,1600.0,75.4,75.5,75.4,75.48,1600.0
2016-03-18 13:00:00,75.48,75.49,75.36,75.44,4625.0,75.48,75.49,75.36,75.44,4625.0
2016-03-18 13:05:00,75.5,75.5,75.42,75.42,3500.0,75.5,75.5,75.42,75.42,3500.0
2016-03-18 13:10:00,75.43,75.43,75.36,75.36,1100.0,75.43,75.43,75.36,75.36,1100.0
2016-03-18 13:15:00,75.37,75.42,75.28,75.28,1300.0,75.37,75.42,75.28,75.28,1300.0
2016-03-18 13:20:00,75.26,75.45,75.26,75.45,2400.0,75.26,75.45,75.26,75.45,2400.0
2016-03-18 13:25:00,75.47,75.49,75.36,75.42,2200.0,75.47,75.49,75.36,75.42,2200.0
2016-03-18 13:30:00,75.44,75.45,75.25,75.25,1700.0,75.44,75.45,75.25,75.25,1700.0
2016-03-18 13:35:00,75.25,75.31,75.2,75.25,2600.0,75.25,75.31,75.2,75.25,2600.0
2016-03-18 13:40:00,75.26,75.46,75.25,75.42,4419.0,75.26,75.46,75.25,75.42,4419.0
2016-03-18 13:45:00,75.43,75.46,75.38,75.42,3100.0,75.43,75.46,75.38,75.42,3100.0
2016-03-18 13:50:00,75.45,75.48,75.34,75.35,4300.0,75.45,75.48,75.34,75.35,4300.0
2016-03-18 13:55:00,75.34,75.39,75.28,75.39,1200.0,75.34,75.39,75.28,75.39,1200.0
2016-03-18 14:00:00,75.43,75.45,75.4,75.42,2100.0,75.43,75.45,75.4,75.42,2100.0
2016-03-18 14:05:00,75.4,75.42,75.27,75.27,2607.0,75.4,75.42,75.27,75.27,2607.0
2016-03-18 14:10:00,75.32,75.38,75.3,75.32,2700.0,75.32,75.38,75.3,75.32,2700.0
2016-03-18 14:15:00,75.27,75.37,75.22,75.34,3300.0,75.27,75.37,75.22,75.34,3300.0
2016-03-18 14:20:00,75.37,75.48,75.36,75.41,5575.0,75.37,75.48,75.36,75.41,5575.0
2016-03-18 14:25:00,75.41,75.45,75.36,75.42,5435.0,75.41,75.45,75.36,75.42,5435.0
2016-03-18 14:30:00,75.43,75.47,75.39,75.4,4000.0,75.43,75.47,75.39,75.4,4000.0
2016-03-18 14:35:00,75.43,75.47,75.38,75.4,6200.0,75.43,75.47,75.38,75.4,6200.0
2016-03-18 14:40:00,75.4,75.46,75.4,75.42,6200.0,75.4,75.46,75.4,75.42,6200.0
2016-03-18 14:45:00,75.41,75.45,75.4,75.4,3819.0,75.41,75.45,75.4,75.4,3819.0
2016-03-18 14:50:00,75.42,75.44,75.37,75.39,4465.0,75.42,75.44,75.37,75.39,4465.0
2016-03-18 14:55:00,75.39,75.42,75.38,75.41,2800.0,75.39,75.42,75.38,75.41,2800.0
2016-03-18 15:00:00,75.41,75.47,75.39,75.39,9662.0,75.41,75.47,75.39,75.39,9662.0
2016-03-18 15:05:00,75.43,75.47,75.41,75.42,10400.0,75.43,75.47,75.41,75.42,10400.0
2016-03-18 15:10:00,75.42,75.53,75.41,75.43,22199.0,75.42,75.53,75.41,75.43,22199.0
2016-03-18 15:15:00,75.45,75.48,75.42,75.42,18404.0,75.45,75.48,75.42,75.42,18404.0
2016-03-18 15:20:00,75.44,75.47,75.42,75.44,13509.0,75.44,75.47,75.42,75.44,13509.0
2016-03-18 15:25:00,75.46,75.47,75.41,75.47,14992.0,75.46,75.47,75.41,75.47,14992.0
2016-03-18 15:30:00,75.46,75.46,75.42,75.43,6700.0,75.46,75.46,75.42,75.43,6700.0
2016-03-18 15:35:00,75.44,75.47,75.43,75.44,9591.0,75.44,75.47,75.43,75.44,9591.0
2016-03-18 15:40:00,75.45,75.46,75.42,75.43,8377.0,75.45,75.46,75.42,75.43,8377.0
2016-03-18 15:45:00,75.44,75.45,75.4,75.45,10709.0,75.44,75.45,75.4,75.45,10709.0
2016-03-18 15:50:00,75.46,75.56,75.4,75.44,27339.0,75.46,75.56,75.4,75.44,27339.0
2016-03-18 15:55:00,75.44,75.47,75.38,75.42,45733.0,75.44,75.47,75.38,75.42,45733.0
2016-03-21 09:30:00,75.9,76.68,75.72,75.95,24255.0,75.9,76.68,75.72,75.95,24255.0
2016-03-21 09:35:00,76.12,76.12,75.45,75.56,6125.0,76.12,76.12,75.45,75.56,6125.0
2016-03-21 09:40:00,75.59,75.78,75.56,75.67,3878.0,75.59,75.78,75.56,75.67,3878.0
2016-03-21 09:45:00,75.79,76.0,75.79,75.9,7239.0,75.79,76.0,75.79,75.9,7239.0
2016-03-21 09:50:00,75.9,75.99,75.82,75.91,4754.0,75.9,75.99,75.82,75.91,4754.0
2016-03-21 09:55:00,75.92,76.02,75.85,75.93,5971.0,75.92,76.02,75.85,75.93,5971.0
2016-03-21 10:00:00,75.92,76.06,75.85,75.96,3500.0,75.92,76.06,75.85,75.96,3500.0
2016-03-21 10:05:00,75.96,75.99,75.85,75.89,8007.0,75.96,75.99,75.85,75.89,8007.0
2016-03-21 10:10:00,75.83,75.98,75.78,75.98,1700.0,75.83,75.98,75.78,75.98,1700.0
2016-03-21 10:15:00,75.99,76.05,75.94,76.01,6364.0,75.99,76.05,75.94,76.01,6364.0
2016-03-21 10:20:00,76.02,76.09,75.99,76.06,5000.0,76.02,76.09,75.99,76.06,5000.0
2016-03-21 10:25:00,76.06,76.1,75.9,75.9,6500.0,76.06,76.1,75.9,75.9,6500.0
2016-03-21 10:30:00,75.86,76.07,75.8,76.04,8900.0,75.86,76.07,75.8,76.04,8900.0
2016-03-21 10:35:00,76.04,76.16,76.0,76.15,9450.0,76.04,76.16,76.0,76.15,9450.0
2016-03-21 10:40:00,76.23,76.28,76.2,76.23,1800.0,76.23,76.28,76.2,76.23,1800.0
2016-03-21 10:45:00,76.21,76.37,76.17,76.33,4520.0,76.21,76.37,76.17,76.33,4520.0
2016-03-21 10:50:00,76.35,76.36,76.23,76.23,3700.0,76.35,76.36,76.23,76.23,3700.0
2016-03-21 10:55:00,76.19,76.31,76.16,76.17,5068.0,76.19,76.31,76.16,76.17,5068.0
2016-03-21 11:00:00,76.22,76.23,76.13,76.2,1100.0,76.22,76.23,76.13,76.2,1100.0
2016-03-21 11:05:00,76.25,76.31,76.23,76.28,1500.0,76.25,76.31,76.23,76.28,1500.0
2016-03-21 11:10:00,76.27,76.3,76.12,76.12,2600.0,76.27,76.3,76.12,76.12,2600.0
2016-03-21 11:15:00,76.18,76.3,76.18,76.3,2800.0,76.18,76.3,76.18,76.3,2800.0
2016-03-21 11:20:00,76.32,76.38,76.25,76.32,5500.0,76.32,76.38,76.25,76.32,5500.0
2016-03-21 11:25:00,76.28,76.36,76.16,76.16,1900.0,76.28,76.36,76.16,76.16,1900.0
2016-03-21 11:30:00,76.17,76.24,76.13,76.24,2171.0,76.17,76.24,76.13,76.24,2171.0
2016-03-21 11:35:00,76.28,76.32,76.21,76.31,1900.0,76.28,76.32,76.21,76.31,1900.0
2016-03-21 11:40:00,76.34,76.34,76.12,76.12,3970.0,76.34,76.34,76.12,76.12,3970.0
2016-03-21 11:45:00,76.17,76.17,76.1,76.13,300.0,76.17,76.17,76.1,76.13,300.0
2016-03-21 11:50:00,76.2,76.24,76.13,76.24,500.0,76.2,76.24,76.13,76.24,500.0
2016-03-21 11:55:00,76.25,76.34,76.23,76.34,9330.0,76.25,76.34,76.23,76.34,9330.0
2016-03-21 12:00:00,76.34,76.38,76.25,76.27,6157.0,76.34,76.38,76.25,76.27,6157.0
2016-03-21 12:05:00,76.26,76.3,76.26,76.28,1100.0,76.26,76.3,76.26,76.28,1100.0
2016-03-21 12:10:00,76.32,76.37,76.32,76.37,1000.0,76.32,76.37,76.32,76.37,1000.0
2016-03-21 12:15:00,76.37,76.39,76.32,76.38,3500.0,76.37,76.39,76.32,76.38,3500.0
2016-03-21 12:20:00,76.4,76.4,76.35,76.35,1300.0,76.4,76.4,76.35,76.35,1300.0
2016-03-21 12:25:00,76.33,76.34,76.28,76.31,1300.0,76.33,76.34,76.28,76.31,1300.0
2016-03-21 12:30:00,76.38,76.4,76.34,76.35,2344.0,76.38,76.4,76.34,76.35,2344.0
2016-03-21 12:35:00,76.33,76.33,76.26,76.26,1000.0,76.33,76.33,76.26,76.26,1000.0
2016-03-21 12:40:00,76.27,76.27,76.14,76.16,3650.0,76.27,76.27,76.14,76.16,3650.0
2016-03-21 12:45:00,76.2,76.22,76.08,76.15,2800.0,76.2,76.22,76.08,76.15,2800.0
2016-03-21 12:50:00,76.13,76.15,76.06,76.07,4200.0,76.13,76.15,76.06,76.07,4200.0
2016-03-21 12:55:00,76.06,76.17,76.04,76.12,2100.0,76.06,76.17,76.04,76.12,2100.0
2016-03-21 13:00:00,76.15,76.29,76.13,76.26,4270.0,76.15,76.29,76.13,76.26,4270.0
2016-03-21 13:05:00,76.3,76.37,76.29,76.37,1200.0,76.3,76.37,76.29,76.37,1200.0
2016-03-21 13:10:00,76.38,76.42,76.31,76.34,4300.0,76.38,76.42,76.31,76.34,4300.0
2016-03-21 13:15:00,76.39,76.39,76.28,76.35,3200.0,76.39,76.39,76.28,76.35,3200.0
2016-03-21 13:20:00,76.35,76.35,76.24,76.3,6200.0,76.35,76.35,76.24,76.3,6200.0
2016-03-21 13:25:00,76.32,76.34,76.26,76.34,6999.0,76.32,76.34,76.26,76.34,6999.0
2016-03-21 13:30:00,76.34,76.35,76.26,76.29,3721.0,76.34,76.35,76.26,76.29,3721.0
2016-03-21 13:35:00,76.27,76.34,76.26,76.33,1650.0,76.27,76.34,76.26,76.33,1650.0
2016-03-21 13:40:00,76.28,76.36,76.27,76.33,4800.0,76.28,76.36,76.27,76.33,4800.0
2016-03-21 13:45:00,76.33,76.34,76.24,76.27,6400.0,76.33,76.34,76.24,76.27,6400.0
2016-03-21 13:50:00,76.29,76.37,76.29,76.3,2251.0,76.29,76.37,76.29,76.3,2251.0
2016-03-21 13:55:00,76.31,76.38,76.31,76.35,1100.0,76.31,76.38,76.31,76.35,1100.0
2016-03-21 14:00:00,76.36,76.38,76.28,76.3,6150.0,76.36,76.38,76.28,76.3,6150.0
2016-03-21 14:05:00,76.36,76.36,76.24,76.25,13672.0,76.36,76.36,76.24,76.25,13672.0
2016-03-21 14:10:00,76.3,76.38,76.27,76.28,6936.0,76.3,76.38,76.27,76.28,6936.0
2016-03-21 14:15:00,76.3,76.34,76.29,76.34,2833.0,76.3,76.34,76.29,76.34,2833.0
2016-03-21 14:20:00,76.32,76.35,76.32,76.35,802.0,76.32,76.35,76.32,76.35,802.0
2016-03-21 14:25:00,76.33,76.33,76.27,76.32,2890.0,76.33,76.33,76.27,76.32,2890.0
2016-03-21 14:30:00,76.33,76.35,76.29,76.29,5301.0,76.33,76.35,76.29,76.29,5301.0
2016-03-21 14:35:00,76.28,76.34,76.23,76.32,3500.0,76.28,76.34,76.23,76.32,3500.0
2016-03-21 14:40:00,76.3,76.34,76.28,76.29,3004.0,76.3,76.34,76.28,76.29,3004.0
2016-03-21 14:45:00,76.3,76.3,76.19,76.2,1000.0,76.3,76.3,76.19,76.2,1000.0
2016-03-21 14:50:00,76.25,76.32,76.24,76.3,4809.0,76.25,76.32,76.24,76.3,4809.0
2016-03-21 14:55:00,76.29,76.32,76.28,76.32,3300.0,76.29,76.32,76.28,76.32,3300.0
2016-03-21 15:00:00,76.28,76.34,76.23,76.25,3488.0,76.28,76.34,76.23,76.25,3488.0
2016-03-21 15:05:00,76.23,76.25,76.21,76.23,3849.0,76.23,76.25,76.21,76.23,3849.0
2016-03-21 15:10:00,76.23,76.3,76.21,76.27,11074.0,76.23,76.3,76.21,76.27,11074.0
2016-03-21 15:15:00,76.28,76.28,76.22,76.23,5000.0,76.28,76.28,76.22,76.23,5000.0
2016-03-21 15:20:00,76.21,76.26,76.19,76.25,4000.0,76.21,76.26,76.19,76.25,4000.0
2016-03-21 15:25:00,76.28,76.29,76.24,76.27,9350.0,76.28,76.29,76.24,76.27,9350.0
2016-03-21 15:30:00,76.28,76.28,76.13,76.2,9526.0,76.28,76.28,76.13,76.2,9526.0
2016-03-21 15:35:00,76.22,76.23,76.19,76.21,4935.0,76.22,76.23,76.19,76.21,4935.0
2016-03-21 15:40:00,76.2,76.21,76.12,76.21,6900.0,76.2,76.21,76.12,76.21,6900.0
2016-03-21 15:45:00,76.22,76.23,76.18,76.21,11672.0,76.22,76.23,76.18,76.21,11672.0
2016-03-21 15:50:00,76.2,76.23,76.12,76.21,13832.0,76.2,76.23,76.12,76.21,13832.0
2016-03-21 15:55:00,76.21,76.22,76.12,76.17,30780.0,76.21,76.22,76.12,76.17,30780.0
2016-03-22 09:30:00,75.67,76.04,75.67,76.04,5439.0,75.67,76.04,75.67,76.04,5439.0
2016-03-22 09:35:00,75.98,76.12,75.98,76.03,700.0,75.98,76.12,75.98,76.03,700.0
2016-03-22 09:40:00,75.97,76.13,75.83,76.13,3175.0,75.97,76.13,75.83,76.13,3175.0
2016-03-22 09:45:00,76.1,76.1,75.86,75.91,7000.0,76.1,76.1,75.86,75.91,7000.0
2016-03-22 09:50:00,75.95,75.99,75.85,75.93,20004.0,75.95,75.99,75.85,75.93,20004.0
2016-03-22 09:55:00,75.92,76.05,75.86,75.94,5398.0,75.92,76.05,75.86,75.94,5398.0
2016-03-22 10:00:00,75.96,76.01,75.9,76.01,1100.0,75.96,76.01,75.9,76.01,1100.0
2016-03-22 10:05:00,76.04,76.32,76.0,76.24,16500.0,76.04,76.32,76.0,76.24,16500.0
2016-03-22 10:10:00,76.3,76.35,76.14,76.14,7893.0,76.3,76.35,76.14,76.14,7893.0
2016-03-22 10:15:00,76.14,76.16,76.1,76.15,1600.0,76.14,76.16,76.1,76.15,1600.0
2016-03-22 10:20:00,76.16,76.32,76.13,76.25,4900.0,76.16,76.32,76.13,76.25,4900.0
2016-03-22 10:25:00,76.25,76.3,76.24,76.24,2600.0,76.25,76.3,76.24,76.24,2600.0
2016-03-22 10:30:00,76.23,76.23,76.09,76.17,2600.0,76.23,76.23,76.09,76.17,2600.0
2016-03-22 10:35:00,76.16,76.2,76.03,76.05,6600.0,76.16,76.2,76.03,76.05,6600.0
2016-03-22 10:40:00,76.09,76.09,76.02,76.02,1949.0,76.09,76.09,76.02,76.02,1949.0
2016-03-22 10:45:00,76.1,76.17,76.05,76.1,9585.0,76.1,76.17,76.05,76.1,9585.0
2016-03-22 10:50:00,76.11,76.19,76.11,76.16,7300.0,76.11,76.19,76.11,76.16,7300.0
2016-03-22 10:55:00,76.16,76.2,76.13,76.16,3000.0,76.16,76.2,76.13,76.16,3000.0
2016-03-22 11:00:00,76.15,76.26,76.13,76.26,1328.0,76.15,76.26,76.13,76.26,1328.0
2016-03-22 11:05:00,76.27,76.3,76.2,76.2,5440.0,76.27,76.3,76.2,76.2,5440.0
2016-03-22 11:10:00,76.18,76.27,76.16,76.25,3400.0,76.18,76.27,76.16,76.25,3400.0
2016-03-22 11:15:00,76.24,76.45,76.24,76.45,10800.0,76.24,76.45,76.24,76.45,10800.0
2016-03-22 11:20:00,76.47,76.47,76.33,76.37,4799.0,76.47,76.47,76.33,76.37,4799.0
2016-03-22 11:25:00,76.35,76.35,76.22,76.34,3725.0,76.35,76.35,76.22,76.34,3725.0
2016-03-22 11:30:00,76.34,76.39,76.25,76.29,10311.0,76.34,76.39,76.25,76.29,10311.0
2016-03-22 11:35:00,76.26,76.32,76.24,76.26,3225.0,76.26,76.32,76.24,76.26,3225.0
2016-03-22 11:40:00,76.29,76.39,76.28,76.39,4000.0,76.29,76.39,76.28,76.39,4000.0
2016-03-22 11:45:00,76.39,76.4,76.23,76.23,3900.0,76.39,76.4,76.23,76.23,3900.0
2016-03-22 11:50:00,76.23,76.23,76.09,76.13,1500.0,76.23,76.23,76.09,76.13,1500.0
2016-03-22 11:55:00,76.12,76.13,76.06,76.1,1600.0,76.12,76.13,76.06,76.1,1600.0
2016-03-22 12:00:00,76.14,76.26,76.13,76.25,4700.0,76.14,76.26,76.13,76.25,4700.0
2016-03-22 12:05:00,76.23,76.34,76.18,76.34,5400.0,76.23,76.34,76.18,76.34,5400.0
2016-03-22 12:10:00,76.33,76.36,76.27,76.27,3200.0,76.33,76.36,76.27,76.27,3200.0
2016-03-22 12:15:00,76.26,76.28,76.26,76.28,1300.0,76.26,76.28,76.26,76.28,1300.0
2016-03-22 12:20:00,76.3,76.35,76.3,76.34,1781.0,76.3,76.35,76.3,76.34,1781.0
2016-03-22 12:25:00,76.33,76.37,76.32,76.37,2100.0,76.33,76.37,76.32,76.37,2100.0
2016-03-22 12:30:00,76.44,76.44,76.33,76.37,5527.0,76.44,76.44,76.33,76.37,5527.0
2016-03-22 12:35:00,76.39,76.43,76.34,76.39,12500.0,76.39,76.43,76.34,76.39,12500.0
2016-03-22 12:40:00,76.41,76.55,76.39,76.5,8732.0,76.41,76.55,76.39,76.5,8732.0
2016-03-22 12:45:00,76.48,76.52,76.4,76.44,4393.0,76.48,76.52,76.4,76.44,4393.0
2016-03-22 12:50:00,76.45,76.49,76.44,76.46,1800.0,76.45,76.49,76.44,76.46,1800.0
2016-03-22 12:55:00,76.46,76.55,76.46,76.53,10300.0,76.46,76.55,76.46,76.53,10300.0
2016-03-22 13:00:00,76.53,76.54,76.47,76.52,6528.0,76.53,76.54,76.47,76.52,6528.0
2016-03-22 13:05:00,76.51,76.54,76.42,76.44,6969.0,76.51,76.54,76.42,76.44,6969.0
2016-03-22 13:10:00,76.47,76.55,76.42,76.53,3200.0,76.47,76.55,76.42,76.53,3200.0
2016-03-22 13:15:00,76.54,76.54,76.46,76.48,7620.0,76.54,76.54,76.46,76.48,7620.0
2016-03-22 13:20:00,76.51,76.65,76.49,76.61,6960.0,76.51,76.65,76.49,76.61,6960.0
2016-03-22 13:25:00,76.64,76.67,76.6,76.64,10500.0,76.64,76.67,76.6,76.64,10500.0
2016-03-22 13:30:00,76.67,76.75,76.67,76.7,19101.0,76.67,76.75,76.67,76.7,19101.0
2016-03-22 13:35:00,76.68,76.72,76.66,76.68,3300.0,76.68,76.72,76.66,76.68,3300.0
2016-03-22 13:40:00,76.72,76.75,76.7,76.74,2627.0,76.72,76.75,76.7,76.74,2627.0
2016-03-22 13:45:00,76.74,76.82,76.72,76.82,9408.0,76.74,76.82,76.72,76.82,9408.0
2016-03-22 13:50:00,76.86,76.89,76.81,76.85,2600.0,76.86,76.89,76.81,76.85,2600.0
2016-03-22 13:55:00,76.83,76.83,76.64,76.67,3200.0,76.83,76.83,76.64,76.67,3200.0
2016-03-22 14:00:00,76.69,76.78,76.67,76.78,3400.0,76.69,76.78,76.67,76.78,3400.0
2016-03-22 14:05:00,76.8,76.86,76.74,76.74,6900.0,76.8,76.86,76.74,76.74,6900.0
2016-03-22 14:10:00,76.77,76.8,76.72,76.8,2800.0,76.77,76.8,76.72,76.8,2800.0
2016-03-22 14:15:00,76.8,76.81,76.68,76.73,8146.0,76.8,76.81,76.68,76.73,8146.0
2016-03-22 14:20:00,76.75,76.8,76.7,76.7,6470.0,76.75,76.8,76.7,76.7,6470.0
2016-03-22 14:25:00,76.75,76.79,76.73,76.73,4697.0,76.75,76.79,76.73,76.73,4697.0
2016-03-22 14:30:00,76.73,76.86,76.73,76.81,11494.0,76.73,76.86,76.73,76.81,11494.0
2016-03-22 14:35:00,76.81,76.91,76.81,76.84,7390.0,76.81,76.91,76.81,76.84,7390.0
2016-03-22 14:40:00,76.83,76.85,76.8,76.8,1800.0,76.83,76.85,76.8,76.8,1800.0
2016-03-22 14:45:00,76.78,76.84,76.78,76.84,3409.0,76.78,76.84,76.78,76.84,3409.0
2016-03-22 14:50:00,76.84,76.87,76.72,76.73,3900.0,76.84,76.87,76.72,76.73,3900.0
2016-03-22 14:55:00,76.73,76.75,76.67,76.73,6400.0,76.73,76.75,76.67,76.73,6400.0
2016-03-22 15:00:00,76.73,76.81,76.7,76.79,4800.0,76.73,76.81,76.7,76.79,4800.0
2016-03-22 15:05:00,76.8,76.81,76.73,76.75,3420.0,76.8,76.81,76.73,76.75,3420.0
2016-03-22 15:10:00,76.72,76.77,76.69,76.7,5500.0,76.72,76.77,76.69,76.7,5500.0
2016-03-22 15:15:00,76.7,76.72,76.51,76.59,6555.0,76.7,76.72,76.51,76.59,6555.0
2016-03-22 15:20:00,76.6,76.7,76.57,76.57,7300.0,76.6,76.7,76.57,76.57,7300.0
2016-03-22 15:25:00,76.64,76.64,76.55,76.55,6100.0,76.64,76.64,76.55,76.55,6100.0
2016-03-22 15:30:00,76.56,76.67,76.55,76.55,8302.0,76.56,76.67,76.55,76.55,8302.0
2016-03-22 15:35:00,76.58,76.63,76.55,76.58,7577.0,76.58,76.63,76.55,76.58,7577.0
2016-03-22 15:40:00,76.58,76.63,76.56,76.58,11500.0,76.58,76.63,76.56,76.58,11500.0
2016-03-22 15:45:00,76.58,76.59,76.57,76.58,8318.0,76.58,76.59,76.57,76.58,8318.0
2016-03-22 15:50:00,76.58,76.63,76.57,76.59,11044.0,76.58,76.63,76.57,76.59,11044.0
2016-03-22 15:55:00,76.59,76.65,76.58,76.59,21041.0,76.59,76.65,76.58,76.59,21041.0
2016-03-23 09:30:00,76.37,76.44,76.21,76.28,4502.0,76.37,76.44,76.21,76.28,4502.0
2016-03-23 09:35:00,76.28,76.53,76.25,76.27,9793.0,76.28,76.53,76.25,76.27,9793.0
2016-03-23 09:40:00,76.14,76.25,76.09,76.25,1000.0,76.14,76.25,76.09,76.25,1000.0
2016-03-23 09:45:00,76.32,76.32,75.9,75.9,4200.0,76.32,76.32,75.9,75.9,4200.0
2016-03-23 09:50:00,75.98,76.25,75.94,76.25,3480.0,75.98,76.25,75.94,76.25,3480.0
2016-03-23 09:55:00,76.18,76.32,76.13,76.15,4300.0,76.18,76.32,76.13,76.15,4300.0
2016-03-23 10:00:00,76.2,76.23,76.08,76.08,6339.0,76.2,76.23,76.08,76.08,6339.0
2016-03-23 10:05:00,76.06,76.23,76.05,76.23,2400.0,76.06,76.23,76.05,76.23,2400.0
2016-03-23 10:10:00,76.21,76.32,76.16,76.2,9600.0,76.21,76.32,76.16,76.2,9600.0
2016-03-23 10:15:00,76.18,76.18,75.93,75.93,2249.0,76.18,76.18,75.93,75.93,2249.0
2016-03-23 10:20:00,75.95,76.2,75.93,76.19,2400.0,75.95,76.2,75.93,76.19,2400.0
2016-03-23 10:25:00,76.28,76.28,76.1,76.1,1900.0,76.28,76.28,76.1,76.1,1900.0
2016-03-23 10:30:00,76.11,76.26,75.96,76.01,3819.0,76.11,76.26,75.96,76.01,3819.0
2016-03-23 10:35:00,76.04,76.12,75.95,76.03,4900.0,76.04,76.12,75.95,76.03,4900.0
2016-03-23 10:40:00,76.0,76.04,75.89,75.98,5100.0,76.0,76.04,75.89,75.98,5100.0
2016-03-23 10:45:00,76.01,76.04,75.93,76.0,1900.0,76.01,76.04,75.93,76.0,1900.0
2016-03-23 10:50:00,75.98,75.98,75.76,75.85,7050.0,75.98,75.98,75.76,75.85,7050.0
2016-03-23 10:55:00,75.77,75.86,75.75,75.8,5939.0,75.77,75.86,75.75,75.8,5939.0
2016-03-23 11:00:00,75.79,75.8,75.7,75.75,4956.0,75.79,75.8,75.7,75.75,4956.0
2016-03-23 11:05:00,75.73,75.86,75.71,75.79,16200.0,75.73,75.86,75.71,75.79,16200.0
2016-03-23 11:10:00,75.79,75.83,75.73,75.81,5600.0,75.79,75.83,75.73,75.81,5600.0
2016-03-23 11:15:00,75.8,75.83,75.58,75.59,1715.0,75.8,75.83,75.58,75.59,1715.0
2016-03-23 11:20:00,75.62,75.68,75.54,75.68,3239.0,75.62,75.68,75.54,75.68,3239.0
2016-03-23 11:25:00,75.64,75.69,75.55,75.65,3200.0,75.64,75.69,75.55,75.65,3200.0
2016-03-23 11:30:00,75.61,75.64,75.52,75.6,2300.0,75.61,75.64,75.52,75.6,2300.0
2016-03-23 11:35:00,75.63,75.68,75.57,75.63,3000.0,75.63,75.68,75.57,75.63,3000.0
2016-03-23 11:40:00,75.63,75.63,75.5,75.5,7706.0,75.63,75.63,75.5,75.5,7706.0
2016-03-23 11:45:00,75.55,75.55,75.41,75.42,6964.0,75.55,75.55,75.41,75.42,6964.0
2016-03-23 11:50:00,75.52,75.52,75.3,75.31,10312.0,75.52,75.52,75.3,75.31,10312.0
2016-03-23 11:55:00,75.4,75.53,75.4,75.53,3605.0,75.4,75.53,75.4,75.53,3605.0
2016-03-23 12:00:00,75.5,75.67,75.5,75.6,3900.0,75.5,75.67,75.5,75.6,3900.0
2016-03-23 12:05:00,75.61,75.67,75.6,75.61,2496.0,75.61,75.67,75.6,75.61,2496.0
2016-03-23 12:10:00,75.61,75.73,75.6,75.73,3200.0,75.61,75.73,75.6,75.73,3200.0
2016-03-23 12:15:00,75.64,75.69,75.58,75.64,1605.0,75.64,75.69,75.58,75.64,1605.0
2016-03-23 12:20:00,75.58,75.58,75.55,75.55,1500.0,75.58,75.58,75.55,75.55,1500.0
2016-03-23 12:25:00,75.58,75.62,75.55,75.62,2000.0,75.58,75.62,75.55,75.62,2000.0
2016-03-23 12:30:00,75.62,75.72,75.6,75.64,3402.0,75.62,75.72,75.6,75.64,3402.0
2016-03-23 12:35:00,75.63,75.7,75.63,75.68,2800.0,75.63,75.7,75.63,75.68,2800.0
2016-03-23 12:40:00,75.69,75.69,75.61,75.65,11852.0,75.69,75.69,75.61,75.65,11852.0
2016-03-23 12:45:00,75.65,75.65,75.54,75.58,3700.0,75.65,75.65,75.54,75.58,3700.0
2016-03-23 12:50:00,75.61,75.7,75.61,75.7,1100.0,75.61,75.7,75.61,75.7,1100.0
2016-03-23 12:55:00,75.64,75.7,75.62,75.7,1000.0,75.64,75.7,75.62,75.7,1000.0
2016-03-23 13:00:00,75.66,75.69,75.59,75.59,5095.0,75.66,75.69,75.59,75.59,5095.0
2016-03-23 13:05:00,75.63,75.65,75.6,75.64,2000.0,75.63,75.65,75.6,75.64,2000.0
2016-03-23 13:10:00,75.69,75.7,75.64,75.64,2842.0,75.69,75.7,75.64,75.64,2842.0
2016-03-23 13:15:00,75.65,75.7,75.57,75.57,2900.0,75.65,75.7,75.57,75.57,2900.0
2016-03-23 13:20:00,75.62,75.68,75.62,75.67,1760.0,75.62,75.68,75.62,75.67,1760.0
2016-03-23 13:25:00,75.69,75.69,75.62,75.66,1500.0,75.69,75.69,75.62,75.66,1500.0
2016-03-23 13:30:00,75.67,75.67,75.58,75.58,1100.0,75.67,75.67,75.58,75.58,1100.0
2016-03-23 13:35:00,75.62,75.62,75.56,75.58,1200.0,75.62,75.62,75.56,75.58,1200.0
2016-03-23 13:40:00,75.57,75.67,75.57,75.65,1000.0,75.57,75.67,75.57,75.65,1000.0
2016-03-23 13:45:00,75.68,75.68,75.59,75.59,2300.0,75.68,75.68,75.59,75.59,2300.0
2016-03-23 13:50:00,75.63,75.69,75.61,75.65,7559.0,75.63,75.69,75.61,75.65,7559.0
2016-03-23 13:55:00,75.66,75.67,75.61,75.61,1900.0,75.66,75.67,75.61,75.61,1900.0
2016-03-23 14:00:00,75.65,75.68,75.62,75.68,1642.0,75.65,75.68,75.62,75.68,1642.0
2016-03-23 14:05:00,75.66,75.66,75.61,75.62,5951.0,75.66,75.66,75.61,75.62,5951.0
2016-03-23 14:10:00,75.63,75.68,75.61,75.64,5910.0,75.63,75.68,75.61,75.64,5910.0
2016-03-23 14:15:00,75.69,75.73,75.65,75.69,6450.0,75.69,75.73,75.65,75.69,6450.0
2016-03-23 14:20:00,75.7,75.77,75.68,75.77,2000.0,75.7,75.77,75.68,75.77,2000.0
2016-03-23 14:25:00,75.77,75.81,75.7,75.73,3600.0,75.77,75.81,75.7,75.73,3600.0
2016-03-23 14:30:00,75.75,75.88,75.75,75.88,5220.0,75.75,75.88,75.75,75.88,5220.0
2016-03-23 14:35:00,75.9,75.91,75.81,75.81,2110.0,75.9,75.91,75.81,75.81,2110.0
2016-03-23 14:40:00,75.81,75.81,75.74,75.74,1908.0,75.81,75.81,75.74,75.74,1908.0
2016-03-23 14:45:00,75.74,75.85,75.71,75.71,4079.0,75.74,75.85,75.71,75.71,4079.0
2016-03-23 14:50:00,75.75,75.75,75.67,75.7,2100.0,75.75,75.75,75.67,75.7,2100.0
2016-03-23 14:55:00,75.74,75.77,75.7,75.74,2100.0,75.74,75.77,75.7,75.74,2100.0
2016-03-23 15:00:00,75.74,75.81,75.73,75.75,2000.0,75.74,75.81,75.73,75.75,2000.0
2016-03-23 15:05:00,75.77,75.82,75.77,75.8,2600.0,75.77,75.82,75.77,75.8,2600.0
2016-03-23 15:10:00,75.81,75.81,75.76,75.77,3700.0,75.81,75.81,75.76,75.77,3700.0
2016-03-23 15:15:00,75.76,75.76,75.7,75.7,3400.0,75.76,75.76,75.7,75.7,3400.0
2016-03-23 15:20:00,75.69,75.7,75.64,75.64,3800.0,75.69,75.7,75.64,75.64,3800.0
2016-03-23 15:25:00,75.62,75.69,75.62,75.67,1900.0,75.62,75.69,75.62,75.67,1900.0
2016-03-23 15:30:00,75.63,75.67,75.58,75.58,4697.0,75.63,75.67,75.58,75.58,4697.0
2016-03-23 15:35:00,75.59,75.65,75.57,75.64,3900.0,75.59,75.65,75.57,75.64,3900.0
2016-03-23 15:40:00,75.61,75.65,75.59,75.59,6752.0,75.61,75.65,75.59,75.59,6752.0
2016-03-23 15:45:00,75.6,75.62,75.56,75.59,7788.0,75.6,75.62,75.56,75.59,7788.0
2016-03-23 15:50:00,75.57,75.57,75.47,75.48,11488.0,75.57,75.57,75.47,75.48,11488.0
2016-03-23 15:55:00,75.5,75.52,75.39,75.46,28138.0,75.5,75.52,75.39,75.46,28138.0
2016-03-24 09:30:00,75.4,75.4,75.4,75.4,2819.0,75.4,75.4,75.4,75.4,2819.0
2016-03-24 09:35:00,75.2,75.21,74.76,74.76,3501.0,75.2,75.21,74.76,74.76,3501.0
2016-03-24 09:40:00,74.91,75.08,74.72,74.72,20253.0,74.91,75.08,74.72,74.72,20253.0
2016-03-24 09:45:00,74.72,74.84,74.53,74.53,11691.0,74.72,74.84,74.53,74.53,11691.0
2016-03-24 09:50:00,74.48,75.18,74.48,75.18,6000.0,74.48,75.18,74.48,75.18,6000.0
2016-03-24 09:55:00,75.27,75.37,75.14,75.36,1600.0,75.27,75.37,75.14,75.36,1600.0
2016-03-24 10:00:00,75.37,75.55,75.37,75.55,2100.0,75.37,75.55,75.37,75.55,2100.0
2016-03-24 10:05:00,75.55,75.74,75.55,75.57,4705.0,75.55,75.74,75.55,75.57,4705.0
2016-03-24 10:10:00,75.46,75.69,75.4,75.52,5540.0,75.46,75.69,75.4,75.52,5540.0
2016-03-24 10:15:00,75.51,75.59,75.47,75.47,2600.0,75.51,75.59,75.47,75.47,2600.0
2016-03-24 10:20:00,75.46,75.46,75.23,75.31,3100.0,75.46,75.46,75.23,75.31,3100.0
2016-03-24 10:25:00,75.33,75.38,75.29,75.38,2100.0,75.33,75.38,75.29,75.38,2100.0
2016-03-24 10:30:00,75.37,75.48,75.37,75.44,1932.0,75.37,75.48,75.37,75.44,1932.0
2016-03-24 10:35:00,75.48,75.55,75.39,75.45,3100.0,75.48,75.55,75.39,75.45,3100.0
2016-03-24 10:40:00,75.42,75.45,75.31,75.31,3589.0,75.42,75.45,75.31,75.31,3589.0
2016-03-24 10:45:00,75.27,75.33,75.26,75.32,3500.0,75.27,75.33,75.26,75.32,3500.0
2016-03-24 10:50:00,75.33,75.39,75.29,75.29,3200.0,75.33,75.39,75.29,75.29,3200.0
2016-03-24 10:55:00,75.29,75.33,75.12,75.33,3700.0,75.29,75.33,75.12,75.33,3700.0
2016-03-24 11:00:00,75.33,75.4,75.28,75.35,3000.0,75.33,75.4,75.28,75.35,3000.0
2016-03-24 11:05:00,75.3,75.3,75.24,75.25,3945.0,75.3,75.3,75.24,75.25,3945.0
2016-03-24 11:10:00,75.27,75.27,75.12,75.19,905.0,75.27,75.27,75.12,75.19,905.0
2016-03-24 11:15:00,75.07,75.07,74.96,74.98,2300.0,75.07,75.07,74.96,74.98,2300.0
2016-03-24 11:20:00,75.05,75.05,74.88,74.9,1200.0,75.05,75.05,74.88,74.9,1200.0
2016-03-24 11:25:00,74.9,75.05,74.88,74.96,5042.0,74.9,75.05,74.88,74.96,5042.0
2016-03-24 11:30:00,74.95,74.96,74.88,74.95,2200.0,74.95,74.96,74.88,74.95,2200.0
2016-03-24 11:35:00,74.95,75.01,74.91,74.98,2301.0,74.95,75.01,74.91,74.98,2301.0
2016-03-24 11:40:00,74.9,74.96,74.74,74.95,9300.0,74.9,74.96,74.74,74.95,9300.0
2016-03-24 11:45:00,74.92,74.95,74.88,74.94,5980.0,74.92,74.95,74.88,74.94,5980.0
2016-03-24 11:50:00,74.91,74.99,74.91,74.94,3891.0,74.91,74.99,74.91,74.94,3891.0
2016-03-24 11:55:00,74.93,74.93,74.68,74.85,3400.0,74.93,74.93,74.68,74.85,3400.0
2016-03-24 12:00:00,74.92,74.95,74.88,74.95,707.0,74.92,74.95,74.88,74.95,707.0
2016-03-24 12:05:00,74.9,75.03,74.9,75.03,1300.0,74.9,75.03,74.9,75.03,1300.0
2016-03-24 12:10:00,75.01,75.02,74.9,74.99,2600.0,75.01,75.02,74.9,74.99,2600.0
2016-03-24 12:15:00,75.03,75.03,74.91,74.93,2286.0,75.03,75.03,74.91,74.93,2286.0
2016-03-24 12:20:00,74.88,74.93,74.88,74.9,900.0,74.88,74.93,74.88,74.9,900.0
2016-03-24 12:25:00,74.9,74.9,74.81,74.85,3000.0,74.9,74.9,74.81,74.85,3000.0
2016-03-24 12:30:00,74.88,74.94,74.88,74.91,3300.0,74.88,74.94,74.88,74.91,3300.0
2016-03-24 12:35:00,74.91,75.01,74.89,74.98,1700.0,74.91,75.01,74.89,74.98,1700.0
2016-03-24 12:40:00,74.99,75.02,74.99,74.99,1373.0,74.99,75.02,74.99,74.99,1373.0
2016-03-24 12:45:00,75.01,75.1,75.0,75.09,2600.0,75.01,75.1,75.0,75.09,2600.0
2016-03-24 12:50:00,75.09,75.23,75.08,75.23,2680.0,75.09,75.23,75.08,75.23,2680.0
2016-03-24 12:55:00,75.25,75.29,75.2,75.2,1300.0,75.25,75.29,75.2,75.2,1300.0
2016-03-24 13:00:00,75.19,75.22,75.18,75.22,800.0,75.19,75.22,75.18,75.22,800.0
2016-03-24 13:05:00,75.2,75.2,75.09,75.12,5100.0,75.2,75.2,75.09,75.12,5100.0
2016-03-24 13:10:00,75.13,75.24,75.1,75.2,1800.0,75.13,75.24,75.1,75.2,1800.0
2016-03-24 13:15:00,75.17,75.29,75.17,75.26,1400.0,75.17,75.29,75.17,75.26,1400.0
2016-03-24 13:20:00,75.29,75.32,75.26,75.3,4006.0,75.29,75.32,75.26,75.3,4006.0
2016-03-24 13:25:00,75.3,75.3,75.14,75.29,8748.0,75.3,75.3,75.14,75.29,8748.0
2016-03-24 13:30:00,75.32,75.32,75.19,75.24,5500.0,75.32,75.32,75.19,75.24,5500.0
2016-03-24 13:35:00,75.26,75.33,75.21,75.31,3724.0,75.26,75.33,75.21,75.31,3724.0
2016-03-24 13:40:00,75.3,75.31,75.26,75.28,1300.0,75.3,75.31,75.26,75.28,1300.0
2016-03-24 13:45:00,75.25,75.3,75.23,75.27,1800.0,75.25,75.3,75.23,75.27,1800.0
2016-03-24 13:50:00,75.24,75.3,75.23,75.23,2945.0,75.24,75.3,75.23,75.23,2945.0
2016-03-24 13:55:00,75.23,75.33,75.23,75.3,800.0,75.23,75.33,75.23,75.3,800.0
2016-03-24 14:00:00,75.31,75.31,75.2,75.2,2000.0,75.31,75.31,75.2,75.2,2000.0
2016-03-24 14:05:00,75.19,75.21,75.16,75.19,1500.0,75.19,75.21,75.16,75.19,1500.0
2016-03-24 14:10:00,75.19,75.21,75.14,75.14,600.0,75.19,75.21,75.14,75.14,600.0
2016-03-24 14:15:00,75.21,75.31,75.2,75.3,3336.0,75.21,75.31,75.2,75.3,3336.0
2016-03-24 14:20:00,75.31,75.34,75.26,75.29,5400.0,75.31,75.34,75.26,75.29,5400.0
2016-03-24 14:25:00,75.26,75.35,75.24,75.32,5300.0,75.26,75.35,75.24,75.32,5300.0
2016-03-24 14:30:00,75.32,75.32,75.23,75.29,6300.0,75.32,75.32,75.23,75.29,6300.0
2016-03-24 14:35:00,75.32,75.34,75.28,75.3,5600.0,75.32,75.34,75.28,75.3,5600.0
2016-03-24 14:40:00,75.32,75.36,75.28,75.31,6400.0,75.32,75.36,75.28,75.31,6400.0
2016-03-24 14:45:00,75.31,75.37,75.31,75.32,4500.0,75.31,75.37,75.31,75.32,4500.0
2016-03-24 14:50:00,75.36,75.56,75.36,75.56,6800.0,75.36,75.56,75.36,75.56,6800.0
2016-03-24 14:55:00,75.53,75.54,75.45,75.54,1800.0,75.53,75.54,75.45,75.54,1800.0
2016-03-24 15:00:00,75.56,75.61,75.54,75.55,1600.0,75.56,75.61,75.54,75.55,1600.0
2016-03-24 15:05:00,75.57,75.59,75.52,75.52,5355.0,75.57,75.59,75.52,75.52,5355.0
2016-03-24 15:10:00,75.53,75.61,75.53,75.58,3002.0,75.53,75.61,75.53,75.58,3002.0
2016-03-24 15:15:00,75.61,75.61,75.41,75.46,13012.0,75.61,75.61,75.41,75.46,13012.0
2016-03-24 15:20:00,75.45,75.46,75.4,75.46,1800.0,75.45,75.46,75.4,75.46,1800.0
2016-03-24 15:25:00,75.41,75.48,75.41,75.48,3167.0,75.41,75.48,75.41,75.48,3167.0
2016-03-24 15:30:00,75.48,75.49,75.4,75.45,6100.0,75.48,75.49,75.4,75.45,6100.0
2016-03-24 15:35:00,75.45,75.48,75.4,75.46,8292.0,75.45,75.48,75.4,75.46,8292.0
2016-03-24 15:40:00,75.44,75.61,75.41,75.57,7900.0,75.44,75.61,75.41,75.57,7900.0
2016-03-24 15:45:00,75.61,75.69,75.58,75.62,11624.0,75.61,75.69,75.58,75.62,11624.0
2016-03-24 15:50:00,75.61,75.62,75.59,75.6,7428.0,75.61,75.62,75.59,75.6,7428.0
2016-03-24 15:55:00,75.6,75.63,75.55,75.63,18306.0,75.6,75.63,75.55,75.63,18306.0
2016-03-28 09:30:00,76.0,76.18,75.39,76.0,4992.0,76.0,76.18,75.39,76.0,4992.0
2016-03-28 09:35:00,75.84,75.92,75.84,75.92,800.0,75.84,75.92,75.84,75.92,800.0
2016-03-28 09:40:00,75.92,75.92,75.72,75.91,1918.0,75.92,75.92,75.72,75.91,1918.0
2016-03-28 09:45:00,76.09,76.16,75.99,76.02,5700.0,76.09,76.16,75.99,76.02,5700.0
2016-03-28 09:50:00,76.07,76.22,76.07,76.22,1200.0,76.07,76.22,76.07,76.22,1200.0
2016-03-28 09:55:00,76.19,76.35,76.19,76.29,2600.0,76.19,76.35,76.19,76.29,2600.0
2016-03-28 10:00:00,76.22,76.26,76.15,76.2,21802.0,76.22,76.26,76.15,76.2,21802.0
2016-03-28 10:05:00,76.25,76.3,76.04,76.19,37288.0,76.25,76.3,76.04,76.19,37288.0
2016-03-28 10:10:00,76.3,76.31,76.26,76.3,1600.0,76.3,76.31,76.26,76.3,1600.0
2016-03-28 10:15:00,76.22,76.22,76.17,76.17,1598.0,76.22,76.22,76.17,76.17,1598.0
2016-03-28 10:20:00,76.17,76.29,76.17,76.25,5400.0,76.17,76.29,76.17,76.25,5400.0
2016-03-28 10:25:00,76.25,76.25,75.96,75.96,6100.0,76.25,76.25,75.96,75.96,6100.0
2016-03-28 10:30:00,75.95,75.95,75.76,75.8,3200.0,75.95,75.95,75.76,75.8,3200.0
2016-03-28 10:35:00,75.8,75.8,75.6,75.6,5400.0,75.8,75.8,75.6,75.6,5400.0
2016-03-28 10:40:00,75.58,75.74,75.58,75.74,7820.0,75.58,75.74,75.58,75.74,7820.0
2016-03-28 10:45:00,75.74,75.89,75.68,75.89,3602.0,75.74,75.89,75.68,75.89,3602.0
2016-03-28 10:50:00,75.92,75.92,75.63,75.63,6200.0,75.92,75.92,75.63,75.63,6200.0
2016-03-28 10:55:00,75.64,75.72,75.57,75.69,2630.0,75.64,75.72,75.57,75.69,2630.0
2016-03-28 11:00:00,75.63,75.71,75.56,75.57,20144.0,75.63,75.71,75.56,75.57,20144.0
2016-03-28 11:05:00,75.57,75.63,75.53,75.54,3000.0,75.57,75.63,75.53,75.54,3000.0
2016-03-28 11:10:00,75.54,75.6,75.51,75.6,1400.0,75.54,75.6,75.51,75.6,1400.0
2016-03-28 11:15:00,75.59,75.66,75.59,75.66,2400.0,75.59,75.66,75.59,75.66,2400.0
2016-03-28 11:20:00,75.7,75.94,75.66,75.94,3244.0,75.7,75.94,75.66,75.94,3244.0
2016-03-28 11:25:00,75.9,76.11,75.9,75.97,5600.0,75.9,76.11,75.9,75.97,5600.0
2016-03-28 11:30:00,75.95,76.03,75.78,75.78,12552.0,75.95,76.03,75.78,75.78,12552.0
2016-03-28 11:35:00,75.8,75.8,75.66,75.66,1600.0,75.8,75.8,75.66,75.66,1600.0
2016-03-28 11:40:00,75.68,75.72,75.62,75.72,1600.0,75.68,75.72,75.62,75.72,1600.0
2016-03-28 11:45:00,75.63,75.9,75.63,75.9,2250.0,75.63,75.9,75.63,75.9,2250.0
2016-03-28 11:50:00,75.89,75.91,75.63,75.64,6400.0,75.89,75.91,75.63,75.64,6400.0
2016-03-28 11:55:00,75.7,75.88,75.7,75.81,1800.0,75.7,75.88,75.7,75.81,1800.0
2016-03-28 12:00:00,75.85,75.85,75.63,75.67,3400.0,75.85,75.85,75.63,75.67,3400.0
2016-03-28 12:05:00,75.71,75.79,75.67,75.67,2400.0,75.71,75.79,75.67,75.67,2400.0
2016-03-28 12:10:00,75.64,75.69,75.59,75.62,1000.0,75.64,75.69,75.59,75.62,1000.0
2016-03-28 12:15:00,75.63,75.84,75.63,75.84,3000.0,75.63,75.84,75.63,75.84,3000.0
2016-03-28 12:20:00,75.83,75.89,75.75,75.82,5076.0,75.83,75.89,75.75,75.82,5076.0
2016-03-28 12:25:00,75.79,75.96,75.78,75.93,2800.0,75.79,75.96,75.78,75.93,2800.0
2016-03-28 12:30:00,75.97,76.0,75.94,75.99,1800.0,75.97,76.0,75.94,75.99,1800.0
2016-03-28 12:35:00,75.99,76.19,75.99,76.19,2900.0,75.99,76.19,75.99,76.19,2900.0
2016-03-28 12:40:00,76.18,76.2,76.12,76.13,3200.0,76.18,76.2,76.12,76.13,3200.0
2016-03-28 12:45:00,76.12,76.12,76.02,76.02,1600.0,76.12,76.12,76.02,76.02,1600.0
2016-03-28 12:50:00,76.07,76.08,75.97,76.08,6000.0,76.07,76.08,75.97,76.08,6000.0
2016-03-28 12:55:00,76.1,76.13,75.97,75.97,11520.0,76.1,76.13,75.97,75.97,11520.0
2016-03-28 13:00:00,75.95,76.0,75.95,75.97,1400.0,75.95,76.0,75.95,75.97,1400.0
2016-03-28 13:05:00,75.99,76.01,75.91,75.91,4200.0,75.99,76.01,75.91,75.91,4200.0
2016-03-28 13:10:00,75.89,75.89,75.89,75.89,200.0,75.89,75.89,75.89,75.89,200.0
2016-03-28 13:15:00,75.9,75.93,75.86,75.87,1400.0,75.9,75.93,75.86,75.87,1400.0
2016-03-28 13:20:00,75.83,75.98,75.83,75.96,9372.0,75.83,75.98,75.83,75.96,9372.0
2016-03-28 13:25:00,75.94,75.94,75.86,75.9,3806.0,75.94,75.94,75.86,75.9,3806.0
2016-03-28 13:30:00,75.92,76.05,75.92,75.97,5602.0,75.92,76.05,75.92,75.97,5602.0
2016-03-28 13:35:00,76.03,76.03,75.9,75.9,1800.0,76.03,76.03,75.9,75.9,1800.0
2016-03-28 13:40:00,75.91,75.92,75.83,75.83,2200.0,75.91,75.92,75.83,75.83,2200.0
2016-03-28 13:45:00,75.81,75.9,75.81,75.9,2200.0,75.81,75.9,75.81,75.9,2200.0
2016-03-28 13:50:00,75.91,75.99,75.89,75.99,17398.0,75.91,75.99,75.89,75.99,17398.0
2016-03-28 13:55:00,76.0,76.06,75.98,75.99,6000.0,76.0,76.06,75.98,75.99,6000.0
2016-03-28 14:00:00,75.9,76.04,75.9,76.04,1600.0,75.9,76.04,75.9,76.04,1600.0
2016-03-28 14:05:00,76.01,76.06,76.01,76.01,1400.0,76.01,76.06,76.01,76.01,1400.0
2016-03-28 14:10:00,76.02,76.03,75.94,76.03,6018.0,76.02,76.03,75.94,76.03,6018.0
2016-03-28 14:15:00,76.03,76.1,76.02,76.04,10226.0,76.03,76.1,76.02,76.04,10226.0
2016-03-28 14:20:00,76.04,76.04,75.92,75.99,4860.0,76.04,76.04,75.92,75.99,4860.0
2016-03-28 14:25:00,76.0,76.0,75.88,75.95,6300.0,76.0,76.0,75.88,75.95,6300.0
2016-03-28 14:30:00,75.93,75.95,75.9,75.9,5350.0,75.93,75.95,75.9,75.9,5350.0
2016-03-28 14:35:00,75.9,75.99,75.88,75.88,6676.0,75.9,75.99,75.88,75.88,6676.0
2016-03-28 14:40:00,75.94,75.96,75.9,75.93,2040.0,75.94,75.96,75.9,75.93,2040.0
2016-03-28 14:45:00,75.97,76.02,75.94,76.02,9400.0,75.97,76.02,75.94,76.02,9400.0
2016-03-28 14:50:00,76.03,76.03,75.86,75.86,3460.0,76.03,76.03,75.86,75.86,3460.0
2016-03-28 14:55:00,75.89,75.92,75.84,75.9,6968.0,75.89,75.92,75.84,75.9,6968.0
2016-03-28 15:00:00,75.91,76.0,75.91,75.96,9000.0,75.91,76.0,75.91,75.96,9000.0
2016-03-28 15:05:00,76.01,76.04,75.97,75.97,3604.0,76.01,76.04,75.97,75.97,3604.0
2016-03-28 15:10:00,76.02,76.08,76.02,76.05,6800.0,76.02,76.08,76.02,76.05,6800.0
2016-03-28 15:15:00,76.05,76.14,76.02,76.08,9612.0,76.05,76.14,76.02,76.08,9612.0
2016-03-28 15:20:00,76.09,76.09,76.05,76.05,7408.0,76.09,76.09,76.05,76.05,7408.0
2016-03-28 15:25:00,76.05,76.06,75.99,76.03,7582.0,76.05,76.06,75.99,76.03,7582.0
2016-03-28 15:30:00,76.05,76.06,76.01,76.04,5000.0,76.05,76.06,76.01,76.04,5000.0
2016-03-28 15:35:00,76.04,76.16,76.03,76.15,7100.0,76.04,76.16,76.03,76.15,7100.0
2016-03-28 15:40:00,76.18,76.18,76.09,76.11,5278.0,76.18,76.18,76.09,76.11,5278.0
2016-03-28 15:45:00,76.06,76.1,75.97,76.07,10418.0,76.06,76.1,75.97,76.07,10418.0
2016-03-28 15:50:00,76.05,76.06,75.85,75.92,33200.0,76.05,76.06,75.85,75.92,33200.0
2016-03-28 15:55:00,75.91,75.93,75.77,75.86,60730.0,75.91,75.93,75.77,75.86,60730.0
2016-03-29 09:30:00,75.71,75.98,75.55,75.98,3728.0,75.71,75.98,75.55,75.98,3728.0
2016-03-29 09:35:00,76.0,76.02,75.92,76.02,1000.0,76.0,76.02,75.92,76.02,1000.0
2016-03-29 09:40:00,76.07,76.07,76.07,76.07,100.0,76.07,76.07,76.07,76.07,100.0
2016-03-29 09:45:00,76.41,76.55,75.93,76.0,5121.0,76.41,76.55,75.93,76.0,5121.0
2016-03-29 09:50:00,76.05,76.12,76.0,76.12,4237.0,76.05,76.12,76.0,76.12,4237.0
2016-03-29 09:55:00,76.2,76.38,76.18,76.18,3000.0,76.2,76.38,76.18,76.18,3000.0
2016-03-29 10:00:00,76.31,76.38,76.21,76.3,3288.0,76.31,76.38,76.21,76.3,3288.0
2016-03-29 10:05:00,76.29,76.29,76.14,76.25,1600.0,76.29,76.29,76.14,76.25,1600.0
2016-03-29 10:10:00,76.27,76.33,76.15,76.23,1600.0,76.27,76.33,76.15,76.23,1600.0
2016-03-29 10:15:00,76.23,76.35,76.2,76.28,2600.0,76.23,76.35,76.2,76.28,2600.0
2016-03-29 10:20:00,76.34,76.55,76.34,76.49,2100.0,76.34,76.55,76.34,76.49,2100.0
2016-03-29 10:25:00,76.54,76.54,76.33,76.33,5050.0,76.54,76.54,76.33,76.33,5050.0
2016-03-29 10:30:00,76.4,76.52,76.38,76.44,1400.0,76.4,76.52,76.38,76.44,1400.0
2016-03-29 10:35:00,76.52,76.61,76.47,76.53,5400.0,76.52,76.61,76.47,76.53,5400.0
2016-03-29 10:40:00,76.54,76.59,76.52,76.59,1900.0,76.54,76.59,76.52,76.59,1900.0
2016-03-29 10:45:00,76.58,76.69,76.46,76.55,10000.0,76.58,76.69,76.46,76.55,10000.0
2016-03-29 10:50:00,76.5,76.5,76.32,76.32,2200.0,76.5,76.5,76.32,76.32,2200.0
2016-03-29 10:55:00,76.33,76.48,76.29,76.4,2600.0,76.33,76.48,76.29,76.4,2600.0
2016-03-29 11:00:00,76.47,76.53,76.32,76.44,6428.0,76.47,76.53,76.32,76.44,6428.0
2016-03-29 11:05:00,76.44,76.44,76.35,76.4,5553.0,76.44,76.44,76.35,76.4,5553.0
2016-03-29 11:10:00,76.49,76.61,76.49,76.61,3151.0,76.49,76.61,76.49,76.61,3151.0
2016-03-29 11:15:00,76.66,76.75,76.65,76.75,2800.0,76.66,76.75,76.65,76.75,2800.0
2016-03-29 11:20:00,76.77,76.83,76.73,76.83,2110.0,76.77,76.83,76.73,76.83,2110.0
2016-03-29 11:25:00,76.83,76.92,76.83,76.91,13650.0,76.83,76.92,76.83,76.91,13650.0
2016-03-29 11:30:00,76.9,76.93,76.84,76.84,6236.0,76.9,76.93,76.84,76.84,6236.0
2016-03-29 11:35:00,76.81,76.85,76.77,76.85,700.0,76.81,76.85,76.77,76.85,700.0
2016-03-29 11:40:00,76.86,76.99,76.86,76.93,500.0,76.86,76.99,76.86,76.93,500.0
2016-03-29 11:45:00,76.94,77.12,76.94,77.12,3589.0,76.94,77.12,76.94,77.12,3589.0
2016-03-29 11:50:00,77.12,77.28,77.12,77.18,3300.0,77.12,77.28,77.12,77.18,3300.0
2016-03-29 11:55:00,77.2,77.2,77.05,77.08,2746.0,77.2,77.2,77.05,77.08,2746.0
2016-03-29 12:00:00,77.04,77.04,76.99,76.99,1900.0,77.04,77.04,76.99,76.99,1900.0
2016-03-29 12:05:00,76.96,77.07,76.96,77.07,3855.0,76.96,77.07,76.96,77.07,3855.0
2016-03-29 12:10:00,77.04,77.1,77.04,77.06,1400.0,77.04,77.1,77.04,77.06,1400.0
2016-03-29 12:15:00,77.12,77.16,77.09,77.09,1400.0,77.12,77.16,77.09,77.09,1400.0
2016-03-29 12:20:00,77.12,77.26,77.12,77.15,3338.0,77.12,77.26,77.12,77.15,3338.0
2016-03-29 12:25:00,77.17,77.33,77.15,77.33,3200.0,77.17,77.33,77.15,77.33,3200.0
2016-03-29 12:30:00,77.32,77.32,77.26,77.26,2300.0,77.32,77.32,77.26,77.26,2300.0
2016-03-29 12:35:00,77.29,77.32,77.25,77.32,3712.0,77.29,77.32,77.25,77.32,3712.0
2016-03-29 12:40:00,77.37,77.53,77.34,77.52,4406.0,77.37,77.53,77.34,77.52,4406.0
2016-03-29 12:45:00,77.52,77.6,77.5,77.52,6336.0,77.52,77.6,77.5,77.52,6336.0
2016-03-29 12:50:00,77.54,77.59,77.52,77.56,3600.0,77.54,77.59,77.52,77.56,3600.0
2016-03-29 12:55:00,77.5,77.53,77.47,77.51,3028.0,77.5,77.53,77.47,77.51,3028.0
2016-03-29 13:00:00,77.53,77.59,77.51,77.58,2300.0,77.53,77.59,77.51,77.58,2300.0
2016-03-29 13:05:00,77.57,77.7,77.56,77.7,3100.0,77.57,77.7,77.56,77.7,3100.0
2016-03-29 13:10:00,77.72,77.76,77.72,77.76,400.0,77.72,77.76,77.72,77.76,400.0
2016-03-29 13:15:00,77.75,77.85,77.72,77.79,8993.0,77.75,77.85,77.72,77.79,8993.0
2016-03-29 13:20:00,77.79,77.87,77.79,77.8,6350.0,77.79,77.87,77.79,77.8,6350.0
2016-03-29 13:25:00,77.79,77.87,77.79,77.85,2140.0,77.79,77.87,77.79,77.85,2140.0
2016-03-29 13:30:00,77.86,77.93,77.84,77.84,2900.0,77.86,77.93,77.84,77.84,2900.0
2016-03-29 13:35:00,77.86,77.86,77.82,77.82,1100.0,77.86,77.86,77.82,77.82,1100.0
2016-03-29 13:40:00,77.86,77.89,77.86,77.87,300.0,77.86,77.89,77.86,77.87,300.0
2016-03-29 13:45:00,77.96,77.96,77.9,77.9,1600.0,77.96,77.96,77.9,77.9,1600.0
2016-03-29 13:50:00,77.93,77.94,77.86,77.89,1900.0,77.93,77.94,77.86,77.89,1900.0
2016-03-29 13:55:00,77.87,77.9,77.83,77.86,1675.0,77.87,77.9,77.83,77.86,1675.0
2016-03-29 14:00:00,77.85,77.97,77.83,77.97,8462.0,77.85,77.97,77.83,77.97,8462.0
2016-03-29 14:05:00,77.97,77.97,77.85,77.85,4907.0,77.97,77.97,77.85,77.85,4907.0
2016-03-29 14:10:00,77.87,77.93,77.87,77.9,300.0,77.87,77.93,77.87,77.9,300.0
2016-03-29 14:15:00,77.92,78.06,77.91,78.06,15493.0,77.92,78.06,77.91,78.06,15493.0
2016-03-29 14:20:00,78.04,78.08,78.02,78.06,4900.0,78.04,78.08,78.02,78.06,4900.0
2016-03-29 14:25:00,78.06,78.23,78.05,78.14,3600.0,78.06,78.23,78.05,78.14,3600.0
2016-03-29 14:30:00,78.14,78.14,77.99,78.05,4944.0,78.14,78.14,77.99,78.05,4944.0
2016-03-29 14:35:00,78.06,78.24,78.05,78.2,2812.0,78.06,78.24,78.05,78.2,2812.0
2016-03-29 14:40:00,78.25,78.34,78.2,78.26,2900.0,78.25,78.34,78.2,78.26,2900.0
2016-03-29 14:45:00,78.32,78.34,78.24,78.26,3300.0,78.32,78.34,78.24,78.26,3300.0
2016-03-29 14:50:00,78.28,78.3,78.19,78.22,2900.0,78.28,78.3,78.19,78.22,2900.0
2016-03-29 14:55:00,78.22,78.23,78.16,78.17,1400.0,78.22,78.23,78.16,78.17,1400.0
2016-03-29 15:00:00,78.18,78.24,78.16,78.22,7806.0,78.18,78.24,78.16,78.22,7806.0
2016-03-29 15:05:00,78.22,78.22,77.99,78.04,9798.0,78.22,78.22,77.99,78.04,9798.0
2016-03-29 15:10:00,78.07,78.07,77.99,78.01,3884.0,78.07,78.07,77.99,78.01,3884.0
2016-03-29 15:15:00,78.03,78.03,77.91,77.92,4581.0,78.03,78.03,77.91,77.92,4581.0
2016-03-29 15:20:00,77.95,77.98,77.91,77.91,3100.0,77.95,77.98,77.91,77.91,3100.0
2016-03-29 15:25:00,77.91,78.06,77.91,78.06,4800.0,77.91,78.06,77.91,78.06,4800.0
2016-03-29 15:30:00,78.06,78.06,77.9,77.97,12655.0,78.06,78.06,77.9,77.97,12655.0
2016-03-29 15:35:00,78.03,78.05,77.98,78.04,5740.0,78.03,78.05,77.98,78.04,5740.0
2016-03-29 15:40:00,78.04,78.05,77.93,77.99,12948.0,78.04,78.05,77.93,77.99,12948.0
2016-03-29 15:45:00,77.98,78.0,77.9,78.0,7877.0,77.98,78.0,77.9,78.0,7877.0
2016-03-29 15:50:00,77.99,78.1,77.89,78.1,15455.0,77.99,78.1,77.89,78.1,15455.0
2016-03-29 15:55:00,78.09,78.19,78.02,78.19,31493.0,78.09,78.19,78.02,78.19,31493.0
2016-03-30 09:30:00,78.43,78.5,77.56,77.99,3648.0,78.43,78.5,77.56,77.99,3648.0
2016-03-30 09:35:00,78.48,78.63,78.25,78.63,5020.0,78.48,78.63,78.25,78.63,5020.0
2016-03-30 09:40:00,78.73,78.86,78.67,78.78,1884.0,78.73,78.86,78.67,78.78,1884.0
2016-03-30 09:45:00,78.88,78.95,78.81,78.88,700.0,78.88,78.95,78.81,78.88,700.0
2016-03-30 09:50:00,78.91,78.91,78.72,78.79,2400.0,78.91,78.91,78.72,78.79,2400.0
2016-03-30 09:55:00,78.78,78.78,78.29,78.29,4435.0,78.78,78.78,78.29,78.29,4435.0
2016-03-30 10:00:00,78.31,78.31,78.17,78.26,3800.0,78.31,78.31,78.17,78.26,3800.0
2016-03-30 10:05:00,78.23,78.47,78.23,78.38,4750.0,78.23,78.47,78.23,78.38,4750.0
2016-03-30 10:10:00,78.39,78.39,78.33,78.35,1004.0,78.39,78.39,78.33,78.35,1004.0
2016-03-30 10:15:00,78.46,78.62,78.46,78.58,2200.0,78.46,78.62,78.46,78.58,2200.0
2016-03-30 10:20:00,78.57,78.76,78.57,78.69,3100.0,78.57,78.76,78.57,78.69,3100.0
2016-03-30 10:25:00,78.71,78.85,78.67,78.67,4100.0,78.71,78.85,78.67,78.67,4100.0
2016-03-30 10:30:00,78.76,78.88,78.71,78.71,4250.0,78.76,78.88,78.71,78.71,4250.0
2016-03-30 10:35:00,78.7,78.8,78.68,78.68,1800.0,78.7,78.8,78.68,78.68,1800.0
2016-03-30 10:40:00,78.68,78.75,78.59,78.72,15610.0,78.68,78.75,78.59,78.72,15610.0
2016-03-30 10:45:00,78.68,78.7,78.45,78.45,6400.0,78.68,78.7,78.45,78.45,6400.0
2016-03-30 10:50:00,78.46,78.52,78.39,78.52,1503.0,78.46,78.52,78.39,78.52,1503.0
2016-03-30 10:55:00,78.53,78.6,78.47,78.47,3600.0,78.53,78.6,78.47,78.47,3600.0
2016-03-30 11:00:00,78.47,78.58,78.37,78.58,7200.0,78.47,78.58,78.37,78.58,7200.0
2016-03-30 11:05:00,78.58,78.58,78.41,78.41,1500.0,78.58,78.58,78.41,78.41,1500.0
2016-03-30 11:10:00,78.39,78.39,78.29,78.32,800.0,78.39,78.39,78.29,78.32,800.0
2016-03-30 11:15:00,78.28,78.28,78.19,78.19,3200.0,78.28,78.28,78.19,78.19,3200.0
2016-03-30 11:20:00,78.15,78.21,78.11,78.11,1000.0,78.15,78.21,78.11,78.11,1000.0
2016-03-30 11:25:00,78.13,78.16,78.01,78.09,1800.0,78.13,78.16,78.01,78.09,1800.0
2016-03-30 11:30:00,78.13,78.2,78.13,78.17,2200.0,78.13,78.2,78.13,78.17,2200.0
2016-03-30 11:35:00,78.2,78.26,78.06,78.15,9000.0,78.2,78.26,78.06,78.15,9000.0
2016-03-30 11:40:00,78.09,78.28,78.09,78.25,6300.0,78.09,78.28,78.09,78.25,6300.0
2016-03-30 11:45:00,78.21,78.46,78.14,78.45,8574.0,78.21,78.46,78.14,78.45,8574.0
2016-03-30 11:50:00,78.43,78.59,78.43,78.59,1100.0,78.43,78.59,78.43,78.59,1100.0
2016-03-30 11:55:00,78.54,78.55,78.45,78.55,1700.0,78.54,78.55,78.45,78.55,1700.0
2016-03-30 12:00:00,78.56,78.56,78.35,78.35,800.0,78.56,78.56,78.35,78.35,800.0
2016-03-30 12:05:00,78.34,78.34,78.23,78.31,1700.0,78.34,78.34,78.23,78.31,1700.0
2016-03-30 12:10:00,78.35,78.52,78.35,78.52,1620.0,78.35,78.52,78.35,78.52,1620.0
2016-03-30 12:15:00,78.57,78.57,78.27,78.27,3800.0,78.57,78.57,78.27,78.27,3800.0
2016-03-30 12:20:00,78.36,78.36,78.09,78.11,2520.0,78.36,78.36,78.09,78.11,2520.0
2016-03-30 12:25:00,78.04,78.14,78.04,78.05,3600.0,78.04,78.14,78.04,78.05,3600.0
2016-03-30 12:30:00,78.09,78.11,78.07,78.07,1200.0,78.09,78.11,78.07,78.07,1200.0
2016-03-30 12:35:00,78.06,78.1,77.93,78.01,3000.0,78.06,78.1,77.93,78.01,3000.0
2016-03-30 12:40:00,77.93,77.93,77.87,77.89,700.0,77.93,77.93,77.87,77.89,700.0
2016-03-30 12:45:00,77.86,77.95,77.86,77.95,8256.0,77.86,77.95,77.86,77.95,8256.0
2016-03-30 12:50:00,77.97,78.21,77.97,78.19,1900.0,77.97,78.21,77.97,78.19,1900.0
2016-03-30 12:55:00,78.15,78.23,78.09,78.17,4200.0,78.15,78.23,78.09,78.17,4200.0
2016-03-30 13:00:00,78.21,78.21,78.14,78.16,1800.0,78.21,78.21,78.14,78.16,1800.0
2016-03-30 13:05:00,78.13,78.13,77.98,78.03,6095.0,78.13,78.13,77.98,78.03,6095.0
2016-03-30 13:10:00,78.04,78.12,78.04,78.11,2250.0,78.04,78.12,78.04,78.11,2250.0
2016-03-30 13:15:00,78.11,78.12,78.1,78.12,1618.0,78.11,78.12,78.1,78.12,1618.0
2016-03-30 13:20:00,78.14,78.18,78.01,78.03,4318.0,78.14,78.18,78.01,78.03,4318.0
2016-03-30 13:25:00,78.06,78.09,77.99,78.0,3200.0,78.06,78.09,77.99,78.0,3200.0
2016-03-30 13:30:00,77.99,78.15,77.99,78.14,2700.0,77.99,78.15,77.99,78.14,2700.0
2016-03-30 13:35:00,78.15,78.23,78.14,78.23,2700.0,78.15,78.23,78.14,78.23,2700.0
2016-03-30 13:40:00,78.22,78.37,78.22,78.34,3600.0,78.22,78.37,78.22,78.34,3600.0
2016-03-30 13:45:00,78.34,78.38,78.31,78.38,910.0,78.34,78.38,78.31,78.38,910.0
2016-03-30 13:50:00,78.39,78.41,78.35,78.38,3200.0,78.39,78.41,78.35,78.38,3200.0
2016-03-30 13:55:00,78.33,78.33,78.21,78.21,1900.0,78.33,78.33,78.21,78.21,1900.0
2016-03-30 14:00:00,78.2,78.23,78.15,78.21,3200.0,78.2,78.23,78.15,78.21,3200.0
2016-03-30 14:05:00,78.34,78.38,78.32,78.33,1800.0,78.34,78.38,78.32,78.33,1800.0
2016-03-30 14:10:00,78.29,78.29,78.14,78.14,900.0,78.29,78.29,78.14,78.14,900.0
2016-03-30 14:15:00,78.08,78.11,77.99,78.11,4417.0,78.08,78.11,77.99,78.11,4417.0
2016-03-30 14:20:00,78.11,78.17,78.11,78.17,200.0,78.11,78.17,78.11,78.17,200.0
2016-03-30 14:25:00,78.15,78.23,78.12,78.23,3500.0,78.15,78.23,78.12,78.23,3500.0
2016-03-30 14:30:00,78.23,78.23,78.08,78.09,1200.0,78.23,78.23,78.08,78.09,1200.0
2016-03-30 14:35:00,78.11,78.11,78.02,78.03,2500.0,78.11,78.11,78.02,78.03,2500.0
2016-03-30 14:40:00,78.02,78.02,77.89,77.89,2100.0,78.02,78.02,77.89,77.89,2100.0
2016-03-30 14:45:00,77.89,78.07,77.89,78.07,5500.0,77.89,78.07,77.89,78.07,5500.0
2016-03-30 14:50:00,78.09,78.09,78.02,78.06,4700.0,78.09,78.09,78.02,78.06,4700.0
2016-03-30 14:55:00,78.07,78.07,77.92,77.95,3343.0,78.07,78.07,77.92,77.95,3343.0
2016-03-30 15:00:00,77.95,78.08,77.95,77.99,6200.0,77.95,78.08,77.95,77.99,6200.0
2016-03-30 15:05:00,77.99,78.06,77.96,78.02,3420.0,77.99,78.06,77.96,78.02,3420.0
2016-03-30 15:10:00,78.01,78.06,78.01,78.03,5100.0,78.01,78.06,78.01,78.03,5100.0
2016-03-30 15:15:00,78.03,78.04,77.92,77.94,2000.0,78.03,78.04,77.92,77.94,2000.0
2016-03-30 15:20:00,77.95,78.03,77.92,77.92,12092.0,77.95,78.03,77.92,77.92,12092.0
2016-03-30 15:25:00,77.92,77.97,77.86,77.9,7917.0,77.92,77.97,77.86,77.9,7917.0
2016-03-30 15:30:00,77.91,77.94,77.8,77.87,7400.0,77.91,77.94,77.8,77.87,7400.0
2016-03-30 15:35:00,77.87,77.9,77.81,77.89,9086.0,77.87,77.9,77.81,77.89,9086.0
2016-03-30 15:40:00,77.89,77.91,77.85,77.9,8402.0,77.89,77.91,77.85,77.9,8402.0
2016-03-30 15:45:00,77.9,77.94,77.89,77.91,13750.0,77.9,77.94,77.89,77.91,13750.0
2016-03-30 15:50:00,77.9,77.93,77.8,77.81,8864.0,77.9,77.93,77.8,77.81,8864.0
2016-03-30 15:55:00,77.8,77.83,77.67,77.75,28096.0,77.8,77.83,77.67,77.75,28096.0
2016-03-31 09:30:00,77.5,78.05,75.03,77.67,7188.0,77.5,78.05,75.03,77.67,7188.0
2016-03-31 09:35:00,77.76,77.76,77.48,77.69,1600.0,77.76,77.76,77.48,77.69,1600.0
2016-03-31 09:40:00,77.57,77.71,77.48,77.71,2200.0,77.57,77.71,77.48,77.71,2200.0
2016-03-31 09:45:00,77.8,78.22,77.8,78.22,3100.0,77.8,78.22,77.8,78.22,3100.0
2016-03-31 09:50:00,78.29,78.31,78.15,78.15,3107.0,78.29,78.31,78.15,78.15,3107.0
2016-03-31 09:55:00,78.22,78.43,78.18,78.42,3140.0,78.22,78.43,78.18,78.42,3140.0
2016-03-31 10:00:00,78.47,78.67,78.46,78.64,3100.0,78.47,78.67,78.46,78.64,3100.0
2016-03-31 10:05:00,78.72,78.85,78.61,78.67,10578.0,78.72,78.85,78.61,78.67,10578.0
2016-03-31 10:10:00,78.53,78.73,78.48,78.71,5203.0,78.53,78.73,78.48,78.71,5203.0
2016-03-31 10:15:00,78.71,78.76,78.57,78.76,3391.0,78.71,78.76,78.57,78.76,3391.0
2016-03-31 10:20:00,78.78,79.03,78.78,78.81,9000.0,78.78,79.03,78.78,78.81,9000.0
2016-03-31 10:25:00,78.72,78.72,78.5,78.52,10000.0,78.72,78.72,78.5,78.52,10000.0
2016-03-31 10:30:00,78.42,78.45,78.33,78.38,1400.0,78.42,78.45,78.33,78.38,1400.0
2016-03-31 10:35:00,78.42,78.67,78.41,78.62,1500.0,78.42,78.67,78.41,78.62,1500.0
2016-03-31 10:40:00,78.62,78.72,78.59,78.69,6500.0,78.62,78.72,78.59,78.69,6500.0
2016-03-31 10:45:00,78.69,78.72,78.46,78.46,8300.0,78.69,78.72,78.46,78.46,8300.0
2016-03-31 10:50:00,78.42,78.54,78.42,78.51,4222.0,78.42,78.54,78.42,78.51,4222.0
2016-03-31 10:55:00,78.5,78.51,78.15,78.17,5200.0,78.5,78.51,78.15,78.17,5200.0
2016-03-31 11:00:00,78.2,78.39,78.2,78.36,9000.0,78.2,78.39,78.2,78.36,9000.0
2016-03-31 11:05:00,78.36,78.36,78.22,78.31,5300.0,78.36,78.36,78.22,78.31,5300.0
2016-03-31 11:10:00,78.3,78.4,78.15,78.18,6900.0,78.3,78.4,78.15,78.18,6900.0
2016-03-31 11:15:00,78.21,78.26,78.17,78.17,1980.0,78.21,78.26,78.17,78.17,1980.0
2016-03-31 11:20:00,78.18,78.21,77.91,77.91,5700.0,78.18,78.21,77.91,77.91,5700.0
2016-03-31 11:25:00,77.94,77.95,77.91,77.91,3200.0,77.94,77.95,77.91,77.91,3200.0
2016-03-31 11:30:00,77.95,78.05,77.89,77.89,6995.0,77.95,78.05,77.89,77.89,6995.0
2016-03-31 11:35:00,77.89,78.16,77.88,78.06,5982.0,77.89,78.16,77.88,78.06,5982.0
2016-03-31 11:40:00,78.06,78.3,78.06,78.3,5800.0,78.06,78.3,78.06,78.3,5800.0
2016-03-31 11:45:00,78.31,78.39,78.23,78.23,9200.0,78.31,78.39,78.23,78.23,9200.0
2016-03-31 11:50:00,78.21,78.24,78.17,78.19,4295.0,78.21,78.24,78.17,78.19,4295.0
2016-03-31 11:55:00,78.18,78.18,78.04,78.17,4403.0,78.18,78.18,78.04,78.17,4403.0
2016-03-31 12:00:00,78.18,78.44,78.17,78.4,4700.0,78.18,78.44,78.17,78.4,4700.0
2016-03-31 12:05:00,78.45,78.45,78.23,78.23,11633.0,78.45,78.45,78.23,78.23,11633.0
2016-03-31 12:10:00,78.23,78.36,78.22,78.36,5565.0,78.23,78.36,78.22,78.36,5565.0
2016-03-31 12:15:00,78.34,78.52,78.34,78.5,1700.0,78.34,78.52,78.34,78.5,1700.0
2016-03-31 12:20:00,78.52,78.52,78.38,78.4,6700.0,78.52,78.52,78.38,78.4,6700.0
2016-03-31 12:25:00,78.48,78.49,78.36,78.41,6230.0,78.48,78.49,78.36,78.41,6230.0
2016-03-31 12:30:00,78.44,78.49,78.28,78.45,22482.0,78.44,78.49,78.28,78.45,22482.0
2016-03-31 12:35:00,78.46,78.52,78.33,78.38,8420.0,78.46,78.52,78.33,78.38,8420.0
2016-03-31 12:40:00,78.37,78.49,78.37,78.48,3700.0,78.37,78.49,78.37,78.48,3700.0
2016-03-31 12:45:00,78.48,78.51,78.4,78.45,6600.0,78.48,78.51,78.4,78.45,6600.0
2016-03-31 12:50:00,78.42,78.46,78.32,78.42,5178.0,78.42,78.46,78.32,78.42,5178.0
2016-03-31 12:55:00,78.42,78.45,78.35,78.37,4022.0,78.42,78.45,78.35,78.37,4022.0
2016-03-31 13:00:00,78.38,78.43,78.37,78.41,2087.0,78.38,78.43,78.37,78.41,2087.0
2016-03-31 13:05:00,78.44,78.46,78.41,78.41,3700.0,78.44,78.46,78.41,78.41,3700.0
2016-03-31 13:10:00,78.44,78.46,78.37,78.37,2600.0,78.44,78.46,78.37,78.37,2600.0
2016-03-31 13:15:00,78.37,78.49,78.37,78.39,3100.0,78.37,78.49,78.37,78.39,3100.0
2016-03-31 13:20:00,78.4,78.43,78.38,78.38,2100.0,78.4,78.43,78.38,78.38,2100.0
2016-03-31 13:25:00,78.38,78.38,78.28,78.3,1800.0,78.38,78.38,78.28,78.3,1800.0
2016-03-31 13:30:00,78.33,78.33,78.24,78.24,1400.0,78.33,78.33,78.24,78.24,1400.0
2016-03-31 13:35:00,78.19,78.38,78.19,78.38,2050.0,78.19,78.38,78.19,78.38,2050.0
2016-03-31 13:40:00,78.32,78.33,78.21,78.21,1760.0,78.32,78.33,78.21,78.21,1760.0
2016-03-31 13:45:00,78.2,78.23,78.14,78.23,2800.0,78.2,78.23,78.14,78.23,2800.0
2016-03-31 13:50:00,78.25,78.32,78.22,78.29,2500.0,78.25,78.32,78.22,78.29,2500.0
2016-03-31 13:55:00,78.27,78.27,78.1,78.11,2000.0,78.27,78.27,78.1,78.11,2000.0
2016-03-31 14:00:00,78.13,78.15,78.09,78.13,3200.0,78.13,78.15,78.09,78.13,3200.0
2016-03-31 14:05:00,78.12,78.12,77.98,78.0,4334.0,78.12,78.12,77.98,78.0,4334.0
2016-03-31 14:10:00,78.01,78.11,78.0,78.11,1500.0,78.01,78.11,78.0,78.11,1500.0
2016-03-31 14:15:00,78.08,78.26,78.07,78.26,3100.0,78.08,78.26,78.07,78.26,3100.0
2016-03-31 14:20:00,78.23,78.3,78.03,78.21,13660.0,78.23,78.3,78.03,78.21,13660.0
2016-03-31 14:25:00,78.16,78.2,77.99,78.03,2700.0,78.16,78.2,77.99,78.03,2700.0
2016-03-31 14:30:00,78.07,78.27,78.07,78.27,1800.0,78.07,78.27,78.07,78.27,1800.0
2016-03-31 14:35:00,78.3,78.33,78.23,78.31,4538.0,78.3,78.33,78.23,78.31,4538.0
2016-03-31 14:40:00,78.3,78.3,78.15,78.19,4000.0,78.3,78.3,78.15,78.19,4000.0
2016-03-31 14:45:00,78.23,78.35,78.2,78.3,6400.0,78.23,78.35,78.2,78.3,6400.0
2016-03-31 14:50:00,78.3,78.46,78.29,78.45,15446.0,78.3,78.46,78.29,78.45,15446.0
2016-03-31 14:55:00,78.45,78.48,78.31,78.32,3359.0,78.45,78.48,78.31,78.32,3359.0
2016-03-31 15:00:00,78.31,78.38,78.31,78.36,4000.0,78.31,78.38,78.31,78.36,4000.0
2016-03-31 15:05:00,78.36,78.38,78.29,78.31,3486.0,78.36,78.38,78.29,78.31,3486.0
2016-03-31 15:10:00,78.31,78.35,78.25,78.28,5802.0,78.31,78.35,78.25,78.28,5802.0
2016-03-31 15:15:00,78.29,78.34,78.28,78.33,5600.0,78.29,78.34,78.28,78.33,5600.0
2016-03-31 15:20:00,78.33,78.35,78.22,78.22,8400.0,78.33,78.35,78.22,78.22,8400.0
2016-03-31 15:25:00,78.23,78.27,78.16,78.23,13281.0,78.23,78.27,78.16,78.23,13281.0
2016-03-31 15:30:00,78.23,78.45,78.22,78.42,21048.0,78.23,78.45,78.22,78.42,21048.0
2016-03-31 15:35:00,78.42,78.51,78.4,78.44,14356.0,78.42,78.51,78.4,78.44,14356.0
2016-03-31 15:40:00,78.42,78.55,78.4,78.52,14711.0,78.42,78.55,78.4,78.52,14711.0
2016-03-31 15:45:00,78.52,78.6,78.49,78.52,12590.0,78.52,78.6,78.49,78.52,12590.0
2016-03-31 15:50:00,78.49,78.51,78.37,78.44,22881.0,78.49,78.51,78.37,78.44,22881.0
2016-03-31 15:55:00,78.46,78.47,78.28,78.35,45741.0,78.46,78.47,78.28,78.35,45741.0
2016-04-01 09:30:00,77.53,78.06,76.55,77.05,10770.0,77.53,78.06,76.55,77.05,10770.0
2016-04-01 09:35:00,77.14,77.62,77.14,77.48,9500.0,77.14,77.62,77.14,77.48,9500.0
2016-04-01 09:40:00,77.54,78.02,77.54,77.94,9165.0,77.54,78.02,77.54,77.94,9165.0
2016-04-01 09:45:00,77.85,77.89,77.58,77.66,10400.0,77.85,77.89,77.58,77.66,10400.0
2016-04-01 09:50:00,77.78,77.94,77.68,77.87,6800.0,77.78,77.94,77.68,77.87,6800.0
2016-04-01 09:55:00,77.81,77.84,77.61,77.66,3900.0,77.81,77.84,77.61,77.66,3900.0
2016-04-01 10:00:00,77.68,77.73,77.58,77.65,7700.0,77.68,77.73,77.58,77.65,7700.0
2016-04-01 10:05:00,77.68,77.91,77.58,77.81,23775.0,77.68,77.91,77.58,77.81,23775.0
2016-04-01 10:10:00,77.91,77.95,77.7,77.73,10900.0,77.91,77.95,77.7,77.73,10900.0
2016-04-01 10:15:00,77.69,77.74,77.62,77.63,6044.0,77.69,77.74,77.62,77.63,6044.0
2016-04-01 10:20:00,77.69,77.84,77.67,77.77,5500.0,77.69,77.84,77.67,77.77,5500.0
2016-04-01 10:25:00,77.76,77.81,77.61,77.81,9200.0,77.76,77.81,77.61,77.81,9200.0
2016-04-01 10:30:00,77.86,77.96,77.8,77.91,14000.0,77.86,77.96,77.8,77.91,14000.0
2016-04-01 10:35:00,77.91,78.18,77.86,78.14,12451.0,77.91,78.18,77.86,78.14,12451.0
2016-04-01 10:40:00,78.14,78.18,78.14,78.15,3400.0,78.14,78.18,78.14,78.15,3400.0
2016-04-01 10:45:00,78.14,78.36,78.13,78.33,8900.0,78.14,78.36,78.13,78.33,8900.0
2016-04-01 10:50:00,78.33,78.36,78.29,78.36,1200.0,78.33,78.36,78.29,78.36,1200.0
2016-04-01 10:55:00,78.3,78.44,78.26,78.34,1458.0,78.3,78.44,78.26,78.34,1458.0
2016-04-01 11:00:00,78.42,78.57,78.42,78.52,3500.0,78.42,78.57,78.42,78.52,3500.0
2016-04-01 11:05:00,78.55,78.64,78.53,78.63,18863.0,78.55,78.64,78.53,78.63,18863.0
2016-04-01 11:10:00,78.6,78.76,78.57,78.68,7000.0,78.6,78.76,78.57,78.68,7000.0
2016-04-01 11:15:00,78.71,78.75,78.63,78.67,7300.0,78.71,78.75,78.63,78.67,7300.0
2016-04-01 11:20:00,78.67,78.67,78.38,78.42,9896.0,78.67,78.67,78.38,78.42,9896.0
2016-04-01 11:25:00,78.39,78.4,78.35,78.35,2100.0,78.39,78.4,78.35,78.35,2100.0
2016-04-01 11:30:00,78.39,78.45,78.38,78.44,2700.0,78.39,78.45,78.38,78.44,2700.0
2016-04-01 11:35:00,78.44,78.44,78.34,78.35,8800.0,78.44,78.44,78.34,78.35,8800.0
2016-04-01 11:40:00,78.33,78.34,78.24,78.28,10007.0,78.33,78.34,78.24,78.28,10007.0
2016-04-01 11:45:00,78.28,78.42,78.22,78.35,8300.0,78.28,78.42,78.22,78.35,8300.0
2016-04-01 11:50:00,78.35,78.39,78.28,78.37,2100.0,78.35,78.39,78.28,78.37,2100.0
2016-04-01 11:55:00,78.37,78.46,78.37,78.46,1900.0,78.37,78.46,78.37,78.46,1900.0
2016-04-01 12:00:00,78.43,78.62,78.43,78.62,7500.0,78.43,78.62,78.43,78.62,7500.0
2016-04-01 12:05:00,78.61,78.63,78.59,78.6,7700.0,78.61,78.63,78.59,78.6,7700.0
2016-04-01 12:10:00,78.6,78.6,78.41,78.41,3800.0,78.6,78.6,78.41,78.41,3800.0
2016-04-01 12:15:00,78.41,78.45,78.39,78.45,1465.0,78.41,78.45,78.39,78.45,1465.0
2016-04-01 12:20:00,78.44,78.46,78.37,78.46,3000.0,78.44,78.46,78.37,78.46,3000.0
2016-04-01 12:25:00,78.44,78.53,78.43,78.53,1100.0,78.44,78.53,78.43,78.53,1100.0
2016-04-01 12:30:00,78.55,78.55,78.5,78.53,2900.0,78.55,78.55,78.5,78.53,2900.0
2016-04-01 12:35:00,78.51,78.62,78.51,78.6,5800.0,78.51,78.62,78.51,78.6,5800.0
2016-04-01 12:40:00,78.6,78.63,78.54,78.54,6100.0,78.6,78.63,78.54,78.54,6100.0
2016-04-01 12:45:00,78.51,78.54,78.51,78.54,600.0,78.51,78.54,78.51,78.54,600.0
2016-04-01 12:50:00,78.57,78.6,78.57,78.57,3048.0,78.57,78.6,78.57,78.57,3048.0
2016-04-01 12:55:00,78.59,78.65,78.59,78.65,1940.0,78.59,78.65,78.59,78.65,1940.0
2016-04-01 13:00:00,78.66,78.73,78.66,78.72,3200.0,78.66,78.73,78.66,78.72,3200.0
2016-04-01 13:05:00,78.73,78.73,78.61,78.62,4860.0,78.73,78.73,78.61,78.62,4860.0
2016-04-01 13:10:00,78.61,78.68,78.61,78.68,1500.0,78.61,78.68,78.61,78.68,1500.0
2016-04-01 13:15:00,78.69,78.82,78.68,78.74,9409.0,78.69,78.82,78.68,78.74,9409.0
2016-04-01 13:20:00,78.77,78.77,78.63,78.63,7900.0,78.77,78.77,78.63,78.63,7900.0
2016-04-01 13:25:00,78.63,78.7,78.62,78.67,6105.0,78.63,78.7,78.62,78.67,6105.0
2016-04-01 13:30:00,78.71,78.72,78.64,78.65,7539.0,78.71,78.72,78.64,78.65,7539.0
2016-04-01 13:35:00,78.65,78.67,78.59,78.63,5700.0,78.65,78.67,78.59,78.63,5700.0
2016-04-01 13:40:00,78.63,78.72,78.59,78.72,7765.0,78.63,78.72,78.59,78.72,7765.0
2016-04-01 13:45:00,78.74,78.81,78.66,78.81,5800.0,78.74,78.81,78.66,78.81,5800.0
2016-04-01 13:50:00,78.84,78.85,78.79,78.81,3800.0,78.84,78.85,78.79,78.81,3800.0
2016-04-01 13:55:00,78.8,78.8,78.67,78.67,4800.0,78.8,78.8,78.67,78.67,4800.0
2016-04-01 14:00:00,78.67,78.79,78.64,78.79,5671.0,78.67,78.79,78.64,78.79,5671.0
2016-04-01 14:05:00,78.83,78.98,78.82,78.98,4551.0,78.83,78.98,78.82,78.98,4551.0
2016-04-01 14:10:00,78.99,79.06,78.99,79.06,2698.0,78.99,79.06,78.99,79.06,2698.0
2016-04-01 14:15:00,79.08,79.11,79.04,79.1,15927.0,79.08,79.11,79.04,79.1,15927.0
2016-04-01 14:20:00,79.12,79.25,79.12,79.23,4407.0,79.12,79.25,79.12,79.23,4407.0
2016-04-01 14:25:00,79.25,79.3,79.22,79.26,4099.0,79.25,79.3,79.22,79.26,4099.0
2016-04-01 14:30:00,79.27,79.29,79.16,79.2,9805.0,79.27,79.29,79.16,79.2,9805.0
2016-04-01 14:35:00,79.25,79.25,79.15,79.15,7910.0,79.25,79.25,79.15,79.15,7910.0
2016-04-01 14:40:00,79.16,79.19,79.11,79.19,9154.0,79.16,79.19,79.11,79.19,9154.0
2016-04-01 14:45:00,79.23,79.29,79.09,79.13,15000.0,79.23,79.29,79.09,79.13,15000.0
2016-04-01 14:50:00,79.12,79.26,79.11,79.2,7600.0,79.12,79.26,79.11,79.2,7600.0
2016-04-01 14:55:00,79.21,79.31,79.21,79.3,6203.0,79.21,79.31,79.21,79.3,6203.0
2016-04-01 15:00:00,79.32,79.41,79.28,79.39,12201.0,79.32,79.41,79.28,79.39,12201.0
2016-04-01 15:05:00,79.4,79.4,79.34,79.34,5400.0,79.4,79.4,79.34,79.34,5400.0
2016-04-01 15:10:00,79.33,79.34,79.18,79.18,5060.0,79.33,79.34,79.18,79.18,5060.0
2016-04-01 15:15:00,79.21,79.25,79.18,79.25,5550.0,79.21,79.25,79.18,79.25,5550.0
2016-04-01 15:20:00,79.21,79.28,79.21,79.28,3150.0,79.21,79.28,79.21,79.28,3150.0
2016-04-01 15:25:00,79.28,79.35,79.27,79.32,6900.0,79.28,79.35,79.27,79.32,6900.0
2016-04-01 15:30:00,79.35,79.37,79.24,79.36,8473.0,79.35,79.37,79.24,79.36,8473.0
2016-04-01 15:35:00,79.33,79.4,79.33,79.36,8839.0,79.33,79.4,79.33,79.36,8839.0
2016-04-01 15:40:00,79.38,79.38,79.32,79.34,8090.0,79.38,79.38,79.32,79.34,8090.0
2016-04-01 15:45:00,79.34,79.42,79.32,79.34,9969.0,79.34,79.42,79.32,79.34,9969.0
2016-04-01 15:50:00,79.33,79.33,79.25,79.25,11542.0,79.33,79.33,79.25,79.25,11542.0
2016-04-01 15:55:00,79.25,79.43,79.22,79.39,35151.0,79.25,79.43,79.22,79.39,35151.0
2016-04-04 09:30:00,79.27,79.27,78.58,79.15,5207.0,79.27,79.27,78.58,79.15,5207.0
2016-04-04 09:35:00,79.23,79.6,79.2,79.44,8353.0,79.23,79.6,79.2,79.44,8353.0
2016-04-04 09:40:00,79.5,79.5,79.2,79.5,20719.0,79.5,79.5,79.2,79.5,20719.0
2016-04-04 09:45:00,79.45,79.65,79.44,79.48,8420.0,79.45,79.65,79.44,79.48,8420.0
2016-04-04 09:50:00,79.44,79.44,79.05,79.2,7000.0,79.44,79.44,79.05,79.2,7000.0
2016-04-04 09:55:00,79.27,79.75,79.27,79.52,6816.0,79.27,79.75,79.27,79.52,6816.0
2016-04-04 10:00:00,79.61,79.68,79.51,79.59,7900.0,79.61,79.68,79.51,79.59,7900.0
2016-04-04 10:05:00,79.5,79.5,79.18,79.36,8681.0,79.5,79.5,79.18,79.36,8681.0
2016-04-04 10:10:00,79.38,79.59,79.33,79.55,5961.0,79.38,79.59,79.33,79.55,5961.0
2016-04-04 10:15:00,79.53,79.59,79.28,79.4,9224.0,79.53,79.59,79.28,79.4,9224.0
2016-04-04 10:20:00,79.35,79.46,79.35,79.41,3700.0,79.35,79.46,79.35,79.41,3700.0
2016-04-04 10:25:00,79.46,79.55,79.38,79.38,5800.0,79.46,79.55,79.38,79.38,5800.0
2016-04-04 10:30:00,79.38,79.47,79.34,79.43,4200.0,79.38,79.47,79.34,79.43,4200.0
2016-04-04 10:35:00,79.47,79.52,79.38,79.51,4200.0,79.47,79.52,79.38,79.51,4200.0
2016-04-04 10:40:00,79.5,79.58,79.49,79.5,7800.0,79.5,79.58,79.49,79.5,7800.0
2016-04-04 10:45:00,79.48,79.54,79.37,79.37,3600.0,79.48,79.54,79.37,79.37,3600.0
2016-04-04 10:50:00,79.37,79.4,79.27,79.28,4600.0,79.37,79.4,79.27,79.28,4600.0
2016-04-04 10:55:00,79.28,79.46,79.28,79.46,3700.0,79.28,79.46,79.28,79.46,3700.0
2016-04-04 11:00:00,79.41,79.44,79.29,79.34,7923.0,79.41,79.44,79.29,79.34,7923.0
2016-04-04 11:05:00,79.31,79.41,79.3,79.38,6250.0,79.31,79.41,79.3,79.38,6250.0
2016-04-04 11:10:00,79.33,79.36,79.33,79.35,2400.0,79.33,79.36,79.33,79.35,2400.0
2016-04-04 11:15:00,79.35,79.41,79.26,79.41,3300.0,79.35,79.41,79.26,79.41,3300.0
2016-04-04 11:20:00,79.38,79.41,79.33,79.36,4800.0,79.38,79.41,79.33,79.36,4800.0
2016-04-04 11:25:00,79.34,79.4,79.33,79.39,3916.0,79.34,79.4,79.33,79.39,3916.0
2016-04-04 11:30:00,79.38,79.41,79.36,79.37,7314.0,79.38,79.41,79.36,79.37,7314.0
2016-04-04 11:35:00,79.36,79.41,79.33,79.41,4455.0,79.36,79.41,79.33,79.41,4455.0
2016-04-04 11:40:00,79.39,79.4,79.3,79.33,2600.0,79.39,79.4,79.3,79.33,2600.0
2016-04-04 11:45:00,79.32,79.42,79.32,79.41,2700.0,79.32,79.42,79.32,79.41,2700.0
2016-04-04 11:50:00,79.43,79.48,79.35,79.48,32155.0,79.43,79.48,79.35,79.48,32155.0
2016-04-04 11:55:00,79.47,79.47,79.39,79.44,25805.0,79.47,79.47,79.39,79.44,25805.0
2016-04-04 12:00:00,79.42,79.64,79.42,79.63,3500.0,79.42,79.64,79.42,79.63,3500.0
2016-04-04 12:05:00,79.65,79.83,79.65,79.79,19232.0,79.65,79.83,79.65,79.79,19232.0
2016-04-04 12:10:00,79.79,79.8,79.65,79.69,3600.0,79.79,79.8,79.65,79.69,3600.0
2016-04-04 12:15:00,79.71,79.87,79.71,79.87,2000.0,79.71,79.87,79.71,79.87,2000.0
2016-04-04 12:20:00,79.85,79.96,79.85,79.95,5343.0,79.85,79.96,79.85,79.95,5343.0
2016-04-04 12:25:00,79.95,79.95,79.81,79.84,4596.0,79.95,79.95,79.81,79.84,4596.0
2016-04-04 12:30:00,79.8,79.95,79.78,79.9,3618.0,79.8,79.95,79.78,79.9,3618.0
2016-04-04 12:35:00,79.9,79.98,79.89,79.95,5200.0,79.9,79.98,79.89,79.95,5200.0
2016-04-04 12:40:00,79.95,80.1,79.93,80.03,16216.0,79.95,80.1,79.93,80.03,16216.0
2016-04-04 12:45:00,80.02,80.07,79.97,80.07,3950.0,80.02,80.07,79.97,80.07,3950.0
2016-04-04 12:50:00,80.06,80.15,80.02,80.12,6900.0,80.06,80.15,80.02,80.12,6900.0
2016-04-04 12:55:00,80.14,80.2,80.13,80.16,3900.0,80.14,80.2,80.13,80.16,3900.0
2016-04-04 13:00:00,80.12,80.13,79.94,79.94,5800.0,80.12,80.13,79.94,79.94,5800.0
2016-04-04 13:05:00,79.94,79.95,79.85,79.87,5145.0,79.94,79.95,79.85,79.87,5145.0
2016-04-04 13:10:00,79.85,79.92,79.84,79.89,1620.0,79.85,79.92,79.84,79.89,1620.0
2016-04-04 13:15:00,79.9,79.94,79.79,79.79,3100.0,79.9,79.94,79.79,79.79,3100.0
2016-04-04 13:20:00,79.79,79.89,79.79,79.87,1808.0,79.79,79.89,79.79,79.87,1808.0
2016-04-04 13:25:00,79.86,79.86,79.82,79.84,2200.0,79.86,79.86,79.82,79.84,2200.0
2016-04-04 13:30:00,79.85,79.88,79.77,79.78,3495.0,79.85,79.88,79.77,79.78,3495.0
2016-04-04 13:35:00,79.78,79.87,79.74,79.87,3800.0,79.78,79.87,79.74,79.87,3800.0
2016-04-04 13:40:00,79.89,79.98,79.88,79.98,4441.0,79.89,79.98,79.88,79.98,4441.0
2016-04-04 13:45:00,79.96,80.05,79.89,80.05,2886.0,79.96,80.05,79.89,80.05,2886.0
2016-04-04 13:50:00,80.1,80.1,80.02,80.08,2790.0,80.1,80.1,80.02,80.08,2790.0
2016-04-04 13:55:00,80.05,80.07,79.85,79.85,4387.0,80.05,80.07,79.85,79.85,4387.0
2016-04-04 14:00:00,79.83,79.83,79.65,79.65,6929.0,79.83,79.83,79.65,79.65,6929.0
2016-04-04 14:05:00,79.67,79.74,79.63,79.7,4602.0,79.67,79.74,79.63,79.7,4602.0
2016-04-04 14:10:00,79.63,79.69,79.62,79.69,3200.0,79.63,79.69,79.62,79.69,3200.0
2016-04-04 14:15:00,79.69,79.72,79.51,79.58,7318.0,79.69,79.72,79.51,79.58,7318.0
2016-04-04 14:20:00,79.59,79.61,79.5,79.51,1627.0,79.59,79.61,79.5,79.51,1627.0
2016-04-04 14:25:00,79.51,79.73,79.5,79.73,2900.0,79.51,79.73,79.5,79.73,2900.0
2016-04-04 14:30:00,79.76,79.76,79.66,79.69,4920.0,79.76,79.76,79.66,79.69,4920.0
2016-04-04 14:35:00,79.67,79.76,79.66,79.7,5834.0,79.67,79.76,79.66,79.7,5834.0
2016-04-04 14:40:00,79.69,79.7,79.62,79.62,3702.0,79.69,79.7,79.62,79.62,3702.0
2016-04-04 14:45:00,79.64,79.72,79.62,79.62,5800.0,79.64,79.72,79.62,79.62,5800.0
2016-04-04 14:50:00,79.64,79.71,79.58,79.58,2400.0,79.64,79.71,79.58,79.58,2400.0
2016-04-04 14:55:00,79.6,79.69,79.6,79.68,2200.0,79.6,79.69,79.6,79.68,2200.0
2016-04-04 15:00:00,79.69,79.71,79.66,79.7,5105.0,79.69,79.71,79.66,79.7,5105.0
2016-04-04 15:05:00,79.72,79.72,79.65,79.65,7506.0,79.72,79.72,79.65,79.65,7506.0
2016-04-04 15:10:00,79.64,79.71,79.58,79.71,6300.0,79.64,79.71,79.58,79.71,6300.0
2016-04-04 15:15:00,79.72,79.77,79.66,79.67,12230.0,79.72,79.77,79.66,79.67,12230.0
2016-04-04 15:20:00,79.66,79.66,79.53,79.53,8254.0,79.66,79.66,79.53,79.53,8254.0
2016-04-04 15:25:00,79.53,79.63,79.53,79.63,5902.0,79.53,79.63,79.53,79.63,5902.0
2016-04-04 15:30:00,79.65,79.68,79.6,79.62,11234.0,79.65,79.68,79.6,79.62,11234.0
2016-04-04 15:35:00,79.62,79.63,79.59,79.62,8798.0,79.62,79.63,79.59,79.62,8798.0
2016-04-04 15:40:00,79.62,79.71,79.62,79.7,11563.0,79.62,79.71,79.62,79.7,11563.0
2016-04-04 15:45:00,79.7,79.7,79.65,79.69,13046.0,79.7,79.7,79.65,79.69,13046.0
2016-04-04 15:50:00,79.69,79.76,79.6,79.62,20965.0,79.69,79.76,79.6,79.62,20965.0
2016-04-04 15:55:00,79.63,79.76,79.62,79.76,34754.0,79.63,79.76,79.62,79.76,34754.0
2016-04-05 09:30:00,79.23,79.65,79.23,79.64,2743.0,79.23,79.65,79.23,79.64,2743.0
2016-04-05 09:35:00,79.7,79.71,79.06,79.06,2600.0,79.7,79.71,79.06,79.06,2600.0
2016-04-05 09:40:00,79.41,79.41,79.16,79.17,3299.0,79.41,79.41,79.16,79.17,3299.0
2016-04-05 09:45:00,79.14,79.42,79.05,79.42,7287.0,79.14,79.42,79.05,79.42,7287.0
2016-04-05 09:50:00,79.41,79.46,79.24,79.29,11918.0,79.41,79.46,79.24,79.29,11918.0
2016-04-05 09:55:00,79.38,79.55,79.38,79.55,2000.0,79.38,79.55,79.38,79.55,2000.0
2016-04-05 10:00:00,79.62,79.84,79.54,79.56,7900.0,79.62,79.84,79.54,79.56,7900.0
2016-04-05 10:05:00,79.56,79.6,79.5,79.54,6204.0,79.56,79.6,79.5,79.54,6204.0
2016-04-05 10:10:00,79.59,79.6,79.45,79.53,5400.0,79.59,79.6,79.45,79.53,5400.0
2016-04-05 10:15:00,79.56,79.61,79.49,79.5,8543.0,79.56,79.61,79.49,79.5,8543.0
2016-04-05 10:20:00,79.48,79.48,79.31,79.32,6630.0,79.48,79.48,79.31,79.32,6630.0
2016-04-05 10:25:00,79.35,79.4,79.32,79.32,1900.0,79.35,79.4,79.32,79.32,1900.0
2016-04-05 10:30:00,79.36,79.55,79.35,79.55,3200.0,79.36,79.55,79.35,79.55,3200.0
2016-04-05 10:35:00,79.55,79.57,79.45,79.54,3800.0,79.55,79.57,79.45,79.54,3800.0
2016-04-05 10:40:00,79.57,79.61,79.46,79.46,9495.0,79.57,79.61,79.46,79.46,9495.0
2016-04-05 10:45:00,79.48,79.48,79.4,79.41,4200.0,79.48,79.48,79.4,79.41,4200.0
2016-04-05 10:50:00,79.43,79.43,79.21,79.22,6000.0,79.43,79.43,79.21,79.22,6000.0
2016-04-05 10:55:00,79.22,79.22,79.15,79.21,2900.0,79.22,79.22,79.15,79.21,2900.0
2016-04-05 11:00:00,79.19,79.19,79.09,79.19,5165.0,79.19,79.19,79.09,79.19,5165.0
2016-04-05 11:05:00,79.15,79.24,79.15,79.19,4786.0,79.15,79.24,79.15,79.19,4786.0
2016-04-05 11:10:00,79.17,79.2,79.08,79.17,5600.0,79.17,79.2,79.08,79.17,5600.0
2016-04-05 11:15:00,79.17,79.19,79.06,79.06,4800.0,79.17,79.19,79.06,79.06,4800.0
2016-04-05 11:20:00,79.13,79.2,79.09,79.18,4000.0,79.13,79.2,79.09,79.18,4000.0
2016-04-05 11:25:00,79.18,79.23,79.12,79.12,2018.0,79.18,79.23,79.12,79.12,2018.0
2016-04-05 11:30:00,79.17,79.23,78.96,78.99,11766.0,79.17,79.23,78.96,78.99,11766.0
2016-04-05 11:35:00,78.96,79.07,78.91,79.05,4600.0,78.96,79.07,78.91,79.05,4600.0
2016-04-05 11:40:00,79.08,79.11,78.99,79.0,4300.0,79.08,79.11,78.99,79.0,4300.0
2016-04-05 11:45:00,79.02,79.04,78.93,79.04,6700.0,79.02,79.04,78.93,79.04,6700.0
2016-04-05 11:50:00,79.06,79.11,79.01,79.1,4243.0,79.06,79.11,79.01,79.1,4243.0
2016-04-05 11:55:00,79.09,79.17,79.06,79.17,4371.0,79.09,79.17,79.06,79.17,4371.0
2016-04-05 12:00:00,79.19,79.28,79.11,79.12,9342.0,79.19,79.28,79.11,79.12,9342.0
2016-04-05 12:05:00,79.11,79.31,79.0,79.01,25504.0,79.11,79.31,79.0,79.01,25504.0
2016-04-05 12:10:00,79.0,79.05,78.96,79.05,2100.0,79.0,79.05,78.96,79.05,2100.0
2016-04-05 12:15:00,79.01,79.01,78.84,78.89,6071.0,79.01,79.01,78.84,78.89,6071.0
2016-04-05 12:20:00,78.85,78.92,78.82,78.92,7000.0,78.85,78.92,78.82,78.92,7000.0
2016-04-05 12:25:00,78.95,79.08,78.94,79.08,2927.0,78.95,79.08,78.94,79.08,2927.0
2016-04-05 12:30:00,79.12,79.35,79.12,79.29,2500.0,79.12,79.35,79.12,79.29,2500.0
2016-04-05 12:35:00,79.36,79.47,79.33,79.41,4656.0,79.36,79.47,79.33,79.41,4656.0
2016-04-05 12:40:00,79.44,79.47,79.31,79.31,4000.0,79.44,79.47,79.31,79.31,4000.0
2016-04-05 12:45:00,79.31,79.45,79.24,79.44,2356.0,79.31,79.45,79.24,79.44,2356.0
2016-04-05 12:50:00,79.45,79.47,79.38,79.47,4700.0,79.45,79.47,79.38,79.47,4700.0
2016-04-05 12:55:00,79.46,79.56,79.43,79.56,1800.0,79.46,79.56,79.43,79.56,1800.0
2016-04-05 13:00:00,79.49,79.5,79.25,79.27,9631.0,79.49,79.5,79.25,79.27,9631.0
2016-04-05 13:05:00,79.26,79.26,79.15,79.15,1800.0,79.26,79.26,79.15,79.15,1800.0
2016-04-05 13:10:00,79.14,79.34,79.14,79.33,3900.0,79.14,79.34,79.14,79.33,3900.0
2016-04-05 13:15:00,79.33,79.37,79.29,79.29,3532.0,79.33,79.37,79.29,79.29,3532.0
2016-04-05 13:20:00,79.29,79.42,79.29,79.42,2100.0,79.29,79.42,79.29,79.42,2100.0
2016-04-05 13:25:00,79.44,79.53,79.43,79.49,4300.0,79.44,79.53,79.43,79.49,4300.0
2016-04-05 13:30:00,79.52,79.52,79.37,79.37,7884.0,79.52,79.52,79.37,79.37,7884.0
2016-04-05 13:35:00,79.36,79.46,79.32,79.46,13499.0,79.36,79.46,79.32,79.46,13499.0
2016-04-05 13:40:00,79.47,79.5,79.38,79.48,7100.0,79.47,79.5,79.38,79.48,7100.0
2016-04-05 13:45:00,79.45,79.47,79.41,79.45,8656.0,79.45,79.47,79.41,79.45,8656.0
2016-04-05 13:50:00,79.46,79.46,79.4,79.41,40300.0,79.46,79.46,79.4,79.41,40300.0
2016-04-05 13:55:00,79.41,79.41,79.31,79.31,6650.0,79.41,79.41,79.31,79.31,6650.0
2016-04-05 14:00:00,79.3,79.33,79.24,79.24,3844.0,79.3,79.33,79.24,79.24,3844.0
2016-04-05 14:05:00,79.25,79.27,79.17,79.22,3500.0,79.25,79.27,79.17,79.22,3500.0
2016-04-05 14:10:00,79.27,79.3,79.24,79.29,3266.0,79.27,79.3,79.24,79.29,3266.0
2016-04-05 14:15:00,79.28,79.34,79.27,79.34,3400.0,79.28,79.34,79.27,79.34,3400.0
2016-04-05 14:20:00,79.31,79.36,79.31,79.33,3540.0,79.31,79.36,79.31,79.33,3540.0
2016-04-05 14:25:00,79.39,79.44,79.34,79.44,3144.0,79.39,79.44,79.34,79.44,3144.0
2016-04-05 14:30:00,79.44,79.46,79.42,79.44,10700.0,79.44,79.46,79.42,79.44,10700.0
2016-04-05 14:35:00,79.42,79.46,79.42,79.43,7021.0,79.42,79.46,79.42,79.43,7021.0
2016-04-05 14:40:00,79.48,79.48,79.43,79.44,3800.0,79.48,79.48,79.43,79.44,3800.0
2016-04-05 14:45:00,79.45,79.49,79.44,79.47,6966.0,79.45,79.49,79.44,79.47,6966.0
2016-04-05 14:50:00,79.5,79.63,79.49,79.57,5877.0,79.5,79.63,79.49,79.57,5877.0
2016-04-05 14:55:00,79.59,79.64,79.49,79.52,7260.0,79.59,79.64,79.49,79.52,7260.0
2016-04-05 15:00:00,79.52,79.55,79.5,79.55,5695.0,79.52,79.55,79.5,79.55,5695.0
2016-04-05 15:05:00,79.54,79.55,79.24,79.31,18432.0,79.54,79.55,79.24,79.31,18432.0
2016-04-05 15:10:00,79.35,79.43,79.29,79.38,9862.0,79.35,79.43,79.29,79.38,9862.0
2016-04-05 15:15:00,79.38,79.43,79.38,79.41,5300.0,79.38,79.43,79.38,79.41,5300.0
2016-04-05 15:20:00,79.44,79.47,79.29,79.33,12015.0,79.44,79.47,79.29,79.33,12015.0
2016-04-05 15:25:00,79.34,79.41,79.33,79.36,11411.0,79.34,79.41,79.33,79.36,11411.0
2016-04-05 15:30:00,79.34,79.39,79.27,79.39,11289.0,79.34,79.39,79.27,79.39,11289.0
2016-04-05 15:35:00,79.38,79.39,79.31,79.32,11092.0,79.38,79.39,79.31,79.32,11092.0
2016-04-05 15:40:00,79.34,79.36,79.2,79.22,15063.0,79.34,79.36,79.2,79.22,15063.0
2016-04-05 15:45:00,79.22,79.26,79.12,79.19,23387.0,79.22,79.26,79.12,79.19,23387.0
2016-04-05 15:50:00,79.19,79.3,79.0,79.06,38982.0,79.19,79.3,79.0,79.06,38982.0
2016-04-05 15:55:00,79.09,79.22,79.06,79.22,41571.0,79.09,79.22,79.06,79.22,41571.0
2016-04-06 09:30:00,79.08,79.49,76.98,79.49,4134.0,79.08,79.49,76.98,79.49,4134.0
2016-04-06 09:35:00,79.23,79.23,79.18,79.18,500.0,79.23,79.23,79.18,79.18,500.0
2016-04-06 09:40:00,79.17,79.34,78.94,79.03,4670.0,79.17,79.34,78.94,79.03,4670.0
2016-04-06 09:45:00,79.06,79.15,78.93,78.93,2000.0,79.06,79.15,78.93,78.93,2000.0
2016-04-06 09:50:00,79.0,79.23,78.96,79.23,7200.0,79.0,79.23,78.96,79.23,7200.0
2016-04-06 09:55:00,79.18,79.26,79.11,79.11,2400.0,79.18,79.26,79.11,79.11,2400.0
2016-04-06 10:00:00,79.01,79.31,78.96,79.31,1500.0,79.01,79.31,78.96,79.31,1500.0
2016-04-06 10:05:00,79.24,79.24,79.03,79.03,1900.0,79.24,79.24,79.03,79.03,1900.0
2016-04-06 10:10:00,78.99,79.04,78.98,78.99,3000.0,78.99,79.04,78.98,78.99,3000.0
2016-04-06 10:15:00,79.04,79.06,78.91,78.95,3700.0,79.04,79.06,78.91,78.95,3700.0
2016-04-06 10:20:00,79.02,79.03,78.91,78.98,1400.0,79.02,79.03,78.91,78.98,1400.0
2016-04-06 10:25:00,78.89,79.03,78.86,79.03,2400.0,78.89,79.03,78.86,79.03,2400.0
2016-04-06 10:30:00,79.05,79.1,78.87,78.95,4600.0,79.05,79.1,78.87,78.95,4600.0
2016-04-06 10:35:00,78.95,79.05,78.9,78.98,4300.0,78.95,79.05,78.9,78.98,4300.0
2016-04-06 10:40:00,79.02,79.08,78.99,79.06,2300.0,79.02,79.08,78.99,79.06,2300.0
2016-04-06 10:45:00,79.11,79.22,79.11,79.22,1000.0,79.11,79.22,79.11,79.22,1000.0
2016-04-06 10:50:00,79.31,79.42,79.25,79.42,2114.0,79.31,79.42,79.25,79.42,2114.0
2016-04-06 10:55:00,79.46,79.58,79.4,79.58,4300.0,79.46,79.58,79.4,79.58,4300.0
2016-04-06 11:00:00,79.56,79.56,79.45,79.45,4350.0,79.56,79.56,79.45,79.45,4350.0
2016-04-06 11:05:00,79.5,79.57,79.46,79.53,700.0,79.5,79.57,79.46,79.53,700.0
2016-04-06 11:10:00,79.6,79.69,79.59,79.68,4500.0,79.6,79.69,79.59,79.68,4500.0
2016-04-06 11:15:00,79.65,79.73,79.58,79.6,5000.0,79.65,79.73,79.58,79.6,5000.0
2016-04-06 11:20:00,79.63,79.74,79.62,79.62,3200.0,79.63,79.74,79.62,79.62,3200.0
2016-04-06 11:25:00,79.57,79.71,79.57,79.71,1600.0,79.57,79.71,79.57,79.71,1600.0
2016-04-06 11:30:00,79.72,79.78,79.71,79.71,3900.0,79.72,79.78,79.71,79.71,3900.0
2016-04-06 11:35:00,79.72,79.75,79.69,79.72,2750.0,79.72,79.75,79.69,79.72,2750.0
2016-04-06 11:40:00,79.69,79.7,79.64,79.66,4825.0,79.69,79.7,79.64,79.66,4825.0
2016-04-06 11:45:00,79.69,79.74,79.66,79.73,2900.0,79.69,79.74,79.66,79.73,2900.0
2016-04-06 11:50:00,79.7,79.73,79.54,79.54,4100.0,79.7,79.73,79.54,79.54,4100.0
2016-04-06 11:55:00,79.52,79.61,79.5,79.61,2900.0,79.52,79.61,79.5,79.61,2900.0
2016-04-06 12:00:00,79.69,79.7,79.63,79.64,3700.0,79.69,79.7,79.63,79.64,3700.0
2016-04-06 12:05:00,79.64,79.66,79.53,79.53,1900.0,79.64,79.66,79.53,79.53,1900.0
2016-04-06 12:10:00,79.55,79.56,79.51,79.53,2700.0,79.55,79.56,79.51,79.53,2700.0
2016-04-06 12:15:00,79.53,79.53,79.48,79.51,1100.0,79.53,79.53,79.48,79.51,1100.0
2016-04-06 12:20:00,79.56,79.57,79.56,79.57,500.0,79.56,79.57,79.56,79.57,500.0
2016-04-06 12:25:00,79.58,79.61,79.57,79.57,3300.0,79.58,79.61,79.57,79.57,3300.0
2016-04-06 12:30:00,79.7,79.72,79.7,79.71,1600.0,79.7,79.72,79.7,79.71,1600.0
2016-04-06 12:35:00,79.7,79.7,79.62,79.62,1900.0,79.7,79.7,79.62,79.62,1900.0
2016-04-06 12:40:00,79.72,79.77,79.72,79.76,700.0,79.72,79.77,79.72,79.76,700.0
2016-04-06 12:45:00,79.78,79.83,79.68,79.72,5200.0,79.78,79.83,79.68,79.72,5200.0
2016-04-06 12:50:00,79.63,79.69,79.63,79.69,1400.0,79.63,79.69,79.63,79.69,1400.0
2016-04-06 12:55:00,79.76,79.81,79.7,79.77,3223.0,79.76,79.81,79.7,79.77,3223.0
2016-04-06 13:00:00,79.76,79.78,79.76,79.76,1000.0,79.76,79.78,79.76,79.76,1000.0
2016-04-06 13:05:00,79.72,79.84,79.72,79.79,2600.0,79.72,79.84,79.72,79.79,2600.0
2016-04-06 13:10:00,79.79,79.99,79.79,79.93,7600.0,79.79,79.99,79.79,79.93,7600.0
2016-04-06 13:15:00,79.91,79.91,79.78,79.79,1875.0,79.91,79.91,79.78,79.79,1875.0
2016-04-06 13:20:00,79.78,79.87,79.78,79.84,1700.0,79.78,79.87,79.78,79.84,1700.0
2016-04-06 13:25:00,79.84,79.89,79.8,79.89,1900.0,79.84,79.89,79.8,79.89,1900.0
2016-04-06 13:30:00,79.85,79.89,79.85,79.85,900.0,79.85,79.89,79.85,79.85,900.0
2016-04-06 13:35:00,79.86,79.88,79.85,79.87,1200.0,79.86,79.88,79.85,79.87,1200.0
2016-04-06 13:40:00,79.87,79.88,79.82,79.84,2800.0,79.87,79.88,79.82,79.84,2800.0
2016-04-06 13:45:00,79.84,79.87,79.83,79.84,950.0,79.84,79.87,79.83,79.84,950.0
2016-04-06 13:50:00,79.88,79.88,79.85,79.88,397.0,79.88,79.88,79.85,79.88,397.0
2016-04-06 13:55:00,79.88,79.88,79.82,79.84,2600.0,79.88,79.88,79.82,79.84,2600.0
2016-04-06 14:00:00,79.84,79.84,79.69,79.75,6200.0,79.84,79.84,79.69,79.75,6200.0
2016-04-06 14:05:00,79.78,79.8,79.66,79.67,2606.0,79.78,79.8,79.66,79.67,2606.0
2016-04-06 14:10:00,79.65,79.68,79.61,79.68,1500.0,79.65,79.68,79.61,79.68,1500.0
2016-04-06 14:15:00,79.67,79.75,79.64,79.7,3400.0,79.67,79.75,79.64,79.7,3400.0
2016-04-06 14:20:00,79.74,79.76,79.73,79.75,2700.0,79.74,79.76,79.73,79.75,2700.0
2016-04-06 14:25:00,79.75,79.75,79.66,79.71,3200.0,79.75,79.75,79.66,79.71,3200.0
2016-04-06 14:30:00,79.72,79.82,79.71,79.8,4129.0,79.72,79.82,79.71,79.8,4129.0
2016-04-06 14:35:00,79.81,79.81,79.57,79.61,3900.0,79.81,79.81,79.57,79.61,3900.0
2016-04-06 14:40:00,79.64,79.82,79.64,79.82,3100.0,79.64,79.82,79.64,79.82,3100.0
2016-04-06 14:45:00,79.79,79.8,79.71,79.71,3700.0,79.79,79.8,79.71,79.71,3700.0
2016-04-06 14:50:00,79.69,79.76,79.68,79.76,3900.0,79.69,79.76,79.68,79.76,3900.0
2016-04-06 14:55:00,79.77,79.94,79.77,79.94,5834.0,79.77,79.94,79.77,79.94,5834.0
2016-04-06 15:00:00,79.89,80.05,79.86,80.05,8211.0,79.89,80.05,79.86,80.05,8211.0
2016-04-06 15:05:00,80.03,80.12,80.02,80.02,6530.0,80.03,80.12,80.02,80.02,6530.0
2016-04-06 15:10:00,80.02,80.12,80.02,80.12,4443.0,80.02,80.12,80.02,80.12,4443.0
2016-04-06 15:15:00,80.08,80.22,80.08,80.19,10343.0,80.08,80.22,80.08,80.19,10343.0
2016-04-06 15:20:00,80.16,80.2,80.09,80.12,3800.0,80.16,80.2,80.09,80.12,3800.0
2016-04-06 15:25:00,80.12,80.19,80.11,80.16,10800.0,80.12,80.19,80.11,80.16,10800.0
2016-04-06 15:30:00,80.16,80.17,80.1,80.14,10480.0,80.16,80.17,80.1,80.14,10480.0
2016-04-06 15:35:00,80.17,80.23,80.07,80.07,7500.0,80.17,80.23,80.07,80.07,7500.0
2016-04-06 15:40:00,80.07,80.18,80.03,80.13,21929.0,80.07,80.18,80.03,80.13,21929.0
2016-04-06 15:45:00,80.13,80.15,80.09,80.13,13481.0,80.13,80.15,80.09,80.13,13481.0
2016-04-06 15:50:00,80.14,80.17,80.09,80.09,15740.0,80.14,80.17,80.09,80.09,15740.0
2016-04-06 15:55:00,80.1,80.2,80.09,80.2,34357.0,80.1,80.2,80.09,80.2,34357.0
2016-04-07 09:30:00,80.0,80.0,79.0,79.69,2476.0,80.0,80.0,79.0,79.69,2476.0
2016-04-07 09:35:00,79.97,80.21,79.96,80.21,1100.0,79.97,80.21,79.96,80.21,1100.0
2016-04-07 09:40:00,80.04,80.17,79.99,80.17,700.0,80.04,80.17,79.99,80.17,700.0
2016-04-07 09:45:00,80.03,80.08,79.4,79.51,2900.0,80.03,80.08,79.4,79.51,2900.0
2016-04-07 09:50:00,79.56,79.8,79.45,79.75,7828.0,79.56,79.8,79.45,79.75,7828.0
2016-04-07 09:55:00,79.8,80.06,79.79,79.8,5800.0,79.8,80.06,79.79,79.8,5800.0
2016-04-07 10:00:00,79.87,79.93,79.47,79.66,7205.0,79.87,79.93,79.47,79.66,7205.0
2016-04-07 10:05:00,79.62,79.75,79.61,79.71,1408.0,79.62,79.75,79.61,79.71,1408.0
2016-04-07 10:10:00,79.7,79.73,79.41,79.46,10697.0,79.7,79.73,79.41,79.46,10697.0
2016-04-07 10:15:00,79.44,79.44,79.26,79.28,4400.0,79.44,79.44,79.26,79.28,4400.0
2016-04-07 10:20:00,79.3,79.49,79.29,79.49,4000.0,79.3,79.49,79.29,79.49,4000.0
2016-04-07 10:25:00,79.54,79.74,79.39,79.42,5950.0,79.54,79.74,79.39,79.42,5950.0
2016-04-07 10:30:00,79.38,79.44,79.28,79.34,6755.0,79.38,79.44,79.28,79.34,6755.0
2016-04-07 10:35:00,79.35,79.39,79.18,79.23,13890.0,79.35,79.39,79.18,79.23,13890.0
2016-04-07 10:40:00,79.27,79.28,79.07,79.08,4430.0,79.27,79.28,79.07,79.08,4430.0
2016-04-07 10:45:00,79.07,79.39,79.05,79.27,6789.0,79.07,79.39,79.05,79.27,6789.0
2016-04-07 10:50:00,79.27,79.33,79.19,79.3,22550.0,79.27,79.33,79.19,79.3,22550.0
2016-04-07 10:55:00,79.29,79.31,79.06,79.11,9930.0,79.29,79.31,79.06,79.11,9930.0
2016-04-07 11:00:00,79.12,79.19,79.0,79.06,2800.0,79.12,79.19,79.0,79.06,2800.0
2016-04-07 11:05:00,79.05,79.09,78.94,79.05,6000.0,79.05,79.09,78.94,79.05,6000.0
2016-04-07 11:10:00,79.06,79.21,79.06,79.19,7146.0,79.06,79.21,79.06,79.19,7146.0
2016-04-07 11:15:00,79.16,79.19,79.06,79.19,9100.0,79.16,79.19,79.06,79.19,9100.0
2016-04-07 11:20:00,79.22,79.27,79.17,79.26,2100.0,79.22,79.27,79.17,79.26,2100.0
2016-04-07 11:25:00,79.32,79.44,79.29,79.39,9665.0,79.32,79.44,79.29,79.39,9665.0
2016-04-07 11:30:00,79.4,79.57,79.4,79.5,10100.0,79.4,79.57,79.4,79.5,10100.0
2016-04-07 11:35:00,79.51,79.71,79.5,79.71,2100.0,79.51,79.71,79.5,79.71,2100.0
2016-04-07 11:40:00,79.72,79.89,79.65,79.86,3200.0,79.72,79.89,79.65,79.86,3200.0
2016-04-07 11:45:00,79.88,79.89,79.7,79.75,12147.0,79.88,79.89,79.7,79.75,12147.0
2016-04-07 11:50:00,79.69,79.71,79.6,79.65,2300.0,79.69,79.71,79.6,79.65,2300.0
2016-04-07 11:55:00,79.63,79.63,79.37,79.4,4100.0,79.63,79.63,79.37,79.4,4100.0
2016-04-07 12:00:00,79.34,79.4,79.29,79.31,2500.0,79.34,79.4,79.29,79.31,2500.0
2016-04-07 12:05:00,79.31,79.31,79.2,79.21,3000.0,79.31,79.31,79.2,79.21,3000.0
2016-04-07 12:10:00,79.2,79.3,79.2,79.23,7940.0,79.2,79.3,79.2,79.23,7940.0
2016-04-07 12:15:00,79.19,79.19,79.04,79.04,3800.0,79.19,79.19,79.04,79.04,3800.0
2016-04-07 12:20:00,79.03,79.03,78.97,78.97,1300.0,79.03,79.03,78.97,78.97,1300.0
2016-04-07 12:25:00,78.96,79.2,78.9,79.2,4286.0,78.96,79.2,78.9,79.2,4286.0
2016-04-07 12:30:00,79.2,79.31,79.17,79.2,4080.0,79.2,79.31,79.17,79.2,4080.0
2016-04-07 12:35:00,79.2,79.47,79.19,79.47,6297.0,79.2,79.47,79.19,79.47,6297.0
2016-04-07 12:40:00,79.46,79.6,79.46,79.46,9500.0,79.46,79.6,79.46,79.46,9500.0
2016-04-07 12:45:00,79.46,79.53,79.38,79.53,4308.0,79.46,79.53,79.38,79.53,4308.0
2016-04-07 12:50:00,79.54,79.77,79.52,79.74,8400.0,79.54,79.77,79.52,79.74,8400.0
2016-04-07 12:55:00,79.73,79.85,79.69,79.84,5850.0,79.73,79.85,79.69,79.84,5850.0
2016-04-07 13:00:00,79.84,79.94,79.84,79.89,6403.0,79.84,79.94,79.84,79.89,6403.0
2016-04-07 13:05:00,79.88,80.13,79.86,80.13,10626.0,79.88,80.13,79.86,80.13,10626.0
2016-04-07 13:10:00,80.11,80.13,80.01,80.06,8200.0,80.11,80.13,80.01,80.06,8200.0
2016-04-07 13:15:00,80.08,80.15,79.93,79.93,9600.0,80.08,80.15,79.93,79.93,9600.0
2016-04-07 13:20:00,79.92,80.02,79.86,80.02,8600.0,79.92,80.02,79.86,80.02,8600.0
2016-04-07 13:25:00,80.0,80.04,79.94,79.99,17851.0,80.0,80.04,79.94,79.99,17851.0
2016-04-07 13:30:00,80.0,80.1,79.97,80.04,6130.0,80.0,80.1,79.97,80.04,6130.0
2016-04-07 13:35:00,80.03,80.15,80.01,80.15,10700.0,80.03,80.15,80.01,80.15,10700.0
2016-04-07 13:40:00,80.15,80.19,80.08,80.16,24861.0,80.15,80.19,80.08,80.16,24861.0
2016-04-07 13:45:00,80.19,80.23,79.96,79.98,10559.0,80.19,80.23,79.96,79.98,10559.0
2016-04-07 13:50:00,79.98,80.04,79.92,79.98,31175.0,79.98,80.04,79.92,79.98,31175.0
2016-04-07 13:55:00,80.0,80.14,79.94,80.14,12130.0,80.0,80.14,79.94,80.14,12130.0
2016-04-07 14:00:00,80.14,80.14,80.02,80.09,5400.0,80.14,80.14,80.02,80.09,5400.0
2016-04-07 14:05:00,80.1,80.1,79.95,80.02,10780.0,80.1,80.1,79.95,80.02,10780.0
2016-04-07 14:10:00,79.98,80.1,79.98,80.1,7996.0,79.98,80.1,79.98,80.1,7996.0
2016-04-07 14:15:00,80.1,80.1,79.98,79.98,11040.0,80.1,80.1,79.98,79.98,11040.0
2016-04-07 14:20:00,80.0,80.01,79.9,79.99,21560.0,80.0,80.01,79.9,79.99,21560.0
2016-04-07 14:25:00,79.98,80.04,79.91,80.02,45350.0,79.98,80.04,79.91,80.02,45350.0
2016-04-07 14:30:00,80.02,80.03,79.96,80.0,14817.0,80.02,80.03,79.96,80.0,14817.0
2016-04-07 14:35:00,79.99,80.07,79.97,80.02,34290.0,79.99,80.07,79.97,80.02,34290.0
2016-04-07 14:40:00,79.99,80.01,79.87,79.9,58073.0,79.99,80.01,79.87,79.9,58073.0
2016-04-07 14:45:00,79.86,79.96,79.77,79.93,7267.0,79.86,79.96,79.77,79.93,7267.0
2016-04-07 14:50:00,79.94,79.95,79.83,79.93,6000.0,79.94,79.95,79.83,79.93,6000.0
2016-04-07 14:55:00,79.96,80.02,79.93,79.98,4300.0,79.96,80.02,79.93,79.98,4300.0
2016-04-07 15:00:00,79.98,80.1,79.98,80.1,3500.0,79.98,80.1,79.98,80.1,3500.0
2016-04-07 15:05:00,80.11,80.48,80.11,80.25,37430.0,80.11,80.48,80.11,80.25,37430.0
2016-04-07 15:10:00,80.24,80.24,80.11,80.21,10532.0,80.24,80.24,80.11,80.21,10532.0
2016-04-07 15:15:00,80.19,80.21,80.09,80.13,5700.0,80.19,80.21,80.09,80.13,5700.0
2016-04-07 15:20:00,80.15,80.36,80.15,80.36,3893.0,80.15,80.36,80.15,80.36,3893.0
2016-04-07 15:25:00,80.39,80.41,80.22,80.23,6641.0,80.39,80.41,80.22,80.23,6641.0
2016-04-07 15:30:00,80.23,80.27,80.14,80.27,10627.0,80.23,80.27,80.14,80.27,10627.0
2016-04-07 15:35:00,80.25,80.29,80.2,80.27,9851.0,80.25,80.29,80.2,80.27,9851.0
2016-04-07 15:40:00,80.28,80.34,80.28,80.34,14750.0,80.28,80.34,80.28,80.34,14750.0
2016-04-07 15:45:00,80.35,80.53,80.35,80.53,9860.0,80.35,80.53,80.35,80.53,9860.0
2016-04-07 15:50:00,80.52,80.55,80.43,80.53,15860.0,80.52,80.55,80.43,80.53,15860.0
2016-04-07 15:55:00,80.54,80.56,80.42,80.47,20177.0,80.54,80.56,80.42,80.47,20177.0
2016-04-08 09:30:00,80.92,80.98,79.02,80.61,4584.0,80.92,80.98,79.02,80.61,4584.0
2016-04-08 09:35:00,80.97,80.97,80.01,80.25,3137.0,80.97,80.97,80.01,80.25,3137.0
2016-04-08 09:40:00,80.3,80.67,80.3,80.62,3230.0,80.3,80.67,80.3,80.62,3230.0
2016-04-08 09:45:00,80.57,80.64,80.42,80.44,3165.0,80.57,80.64,80.42,80.44,3165.0
2016-04-08 09:50:00,80.66,80.99,80.65,80.91,3598.0,80.66,80.99,80.65,80.91,3598.0
2016-04-08 09:55:00,80.82,80.99,80.7,80.96,2200.0,80.82,80.99,80.7,80.96,2200.0
2016-04-08 10:00:00,80.99,81.19,80.99,81.17,1708.0,80.99,81.19,80.99,81.17,1708.0
2016-04-08 10:05:00,81.13,81.16,80.72,80.89,4723.0,81.13,81.16,80.72,80.89,4723.0
2016-04-08 10:10:00,80.91,80.91,80.58,80.7,3800.0,80.91,80.91,80.58,80.7,3800.0
2016-04-08 10:15:00,80.69,80.75,80.65,80.65,1100.0,80.69,80.75,80.65,80.65,1100.0
2016-04-08 10:20:00,80.65,80.65,80.27,80.43,2600.0,80.65,80.65,80.27,80.43,2600.0
2016-04-08 10:25:00,80.46,80.46,80.33,80.39,1500.0,80.46,80.46,80.33,80.39,1500.0
2016-04-08 10:30:00,80.43,80.59,80.43,80.59,600.0,80.43,80.59,80.43,80.59,600.0
2016-04-08 10:35:00,80.66,80.79,80.62,80.68,3300.0,80.66,80.79,80.62,80.68,3300.0
2016-04-08 10:40:00,80.66,80.76,80.66,80.75,2400.0,80.66,80.76,80.66,80.75,2400.0
2016-04-08 10:45:00,80.69,80.74,80.67,80.7,1100.0,80.69,80.74,80.67,80.7,1100.0
2016-04-08 10:50:00,80.75,80.76,80.61,80.7,3200.0,80.75,80.76,80.61,80.7,3200.0
2016-04-08 10:55:00,80.68,80.68,80.47,80.47,2063.0,80.68,80.68,80.47,80.47,2063.0
2016-04-08 11:00:00,80.53,80.64,80.49,80.64,2300.0,80.53,80.64,80.49,80.64,2300.0
2016-04-08 11:05:00,80.67,80.85,80.66,80.72,3337.0,80.67,80.85,80.66,80.72,3337.0
2016-04-08 11:10:00,80.68,80.75,80.52,80.52,2500.0,80.68,80.75,80.52,80.52,2500.0
2016-04-08 11:15:00,80.47,80.49,80.4,80.43,2200.0,80.47,80.49,80.4,80.43,2200.0
2016-04-08 11:20:00,80.45,80.46,80.34,80.34,1498.0,80.45,80.46,80.34,80.34,1498.0
2016-04-08 11:25:00,80.4,80.54,80.36,80.54,2500.0,80.4,80.54,80.36,80.54,2500.0
2016-04-08 11:30:00,80.54,80.54,80.26,80.29,2000.0,80.54,80.54,80.26,80.29,2000.0
2016-04-08 11:35:00,80.32,80.32,80.19,80.23,3800.0,80.32,80.32,80.19,80.23,3800.0
2016-04-08 11:40:00,80.19,80.36,80.19,80.36,2137.0,80.19,80.36,80.19,80.36,2137.0
2016-04-08 11:45:00,80.29,80.35,80.19,80.25,4600.0,80.29,80.35,80.19,80.25,4600.0
2016-04-08 11:50:00,80.25,80.51,80.2,80.51,7300.0,80.25,80.51,80.2,80.51,7300.0
2016-04-08 11:55:00,80.5,80.58,80.46,80.51,5000.0,80.5,80.58,80.46,80.51,5000.0
2016-04-08 12:00:00,80.52,80.58,80.3,80.35,12700.0,80.52,80.58,80.3,80.35,12700.0
2016-04-08 12:05:00,80.3,80.45,80.24,80.39,6000.0,80.3,80.45,80.24,80.39,6000.0
2016-04-08 12:10:00,80.38,80.59,80.37,80.51,3600.0,80.38,80.59,80.37,80.51,3600.0
2016-04-08 12:15:00,80.54,80.56,80.41,80.41,3000.0,80.54,80.56,80.41,80.41,3000.0
2016-04-08 12:20:00,80.46,80.58,80.43,80.54,2500.0,80.46,80.58,80.43,80.54,2500.0
2016-04-08 12:25:00,80.52,80.52,80.39,80.41,2209.0,80.52,80.52,80.39,80.41,2209.0
2016-04-08 12:30:00,80.4,80.5,80.36,80.5,2200.0,80.4,80.5,80.36,80.5,2200.0
2016-04-08 12:35:00,80.63,80.63,80.56,80.62,2200.0,80.63,80.63,80.56,80.62,2200.0
2016-04-08 12:40:00,80.62,80.69,80.62,80.67,2300.0,80.62,80.69,80.62,80.67,2300.0
2016-04-08 12:45:00,80.69,80.71,80.57,80.66,3196.0,80.69,80.71,80.57,80.66,3196.0
2016-04-08 12:50:00,80.7,80.82,80.7,80.82,1900.0,80.7,80.82,80.7,80.82,1900.0
2016-04-08 12:55:00,80.81,80.85,80.74,80.85,2119.0,80.81,80.85,80.74,80.85,2119.0
2016-04-08 13:00:00,80.83,80.86,80.68,80.68,2400.0,80.83,80.86,80.68,80.68,2400.0
2016-04-08 13:05:00,80.67,80.72,80.53,80.53,3100.0,80.67,80.72,80.53,80.53,3100.0
2016-04-08 13:10:00,80.52,80.56,80.46,80.56,1801.0,80.52,80.56,80.46,80.56,1801.0
2016-04-08 13:15:00,80.56,80.56,80.44,80.48,2165.0,80.56,80.56,80.44,80.48,2165.0
2016-04-08 13:20:00,80.51,80.63,80.51,80.57,3325.0,80.51,80.63,80.51,80.57,3325.0
2016-04-08 13:25:00,80.56,80.56,80.5,80.53,1900.0,80.56,80.56,80.5,80.53,1900.0
2016-04-08 13:30:00,80.52,80.66,80.52,80.66,2400.0,80.52,80.66,80.52,80.66,2400.0
2016-04-08 13:35:00,80.68,80.82,80.65,80.76,5000.0,80.68,80.82,80.65,80.76,5000.0
2016-04-08 13:40:00,80.73,80.73,80.6,80.6,3800.0,80.73,80.73,80.6,80.6,3800.0
2016-04-08 13:45:00,80.61,80.62,80.48,80.48,2700.0,80.61,80.62,80.48,80.48,2700.0
2016-04-08 13:50:00,80.46,80.63,80.44,80.63,2600.0,80.46,80.63,80.44,80.63,2600.0
2016-04-08 13:55:00,80.62,80.78,80.56,80.78,3634.0,80.62,80.78,80.56,80.78,3634.0
2016-04-08 14:00:00,80.75,80.78,80.62,80.62,2600.0,80.75,80.78,80.62,80.62,2600.0
2016-04-08 14:05:00,80.6,80.77,80.6,80.77,3310.0,80.6,80.77,80.6,80.77,3310.0
2016-04-08 14:10:00,80.77,80.85,80.73,80.85,2300.0,80.77,80.85,80.73,80.85,2300.0
2016-04-08 14:15:00,80.88,80.88,80.74,80.74,3903.0,80.88,80.88,80.74,80.74,3903.0
2016-04-08 14:20:00,80.73,80.73,80.62,80.71,2200.0,80.73,80.73,80.62,80.71,2200.0
2016-04-08 14:25:00,80.7,80.8,80.7,80.78,4855.0,80.7,80.8,80.7,80.78,4855.0
2016-04-08 14:30:00,80.76,80.81,80.72,80.8,4470.0,80.76,80.81,80.72,80.8,4470.0
2016-04-08 14:35:00,80.75,80.76,80.64,80.64,6400.0,80.75,80.76,80.64,80.64,6400.0
2016-04-08 14:40:00,80.63,80.63,80.56,80.56,3911.0,80.63,80.63,80.56,80.56,3911.0
2016-04-08 14:45:00,80.53,80.56,80.49,80.49,2072.0,80.53,80.56,80.49,80.49,2072.0
2016-04-08 14:50:00,80.41,80.44,80.33,80.4,5100.0,80.41,80.44,80.33,80.4,5100.0
2016-04-08 14:55:00,80.41,80.44,80.37,80.42,4522.0,80.41,80.44,80.37,80.42,4522.0
2016-04-08 15:00:00,80.45,80.51,80.41,80.41,9986.0,80.45,80.51,80.41,80.41,9986.0
2016-04-08 15:05:00,80.46,80.5,80.31,80.31,4600.0,80.46,80.5,80.31,80.31,4600.0
2016-04-08 15:10:00,80.3,80.45,80.29,80.44,4100.0,80.3,80.45,80.29,80.44,4100.0
2016-04-08 15:15:00,80.44,80.44,80.28,80.34,5533.0,80.44,80.44,80.28,80.34,5533.0
2016-04-08 15:20:00,80.34,80.41,80.34,80.41,3680.0,80.34,80.41,80.34,80.41,3680.0
2016-04-08 15:25:00,80.44,80.51,80.38,80.44,6112.0,80.44,80.51,80.38,80.44,6112.0
2016-04-08 15:30:00,80.4,80.46,80.38,80.46,5100.0,80.4,80.46,80.38,80.46,5100.0
2016-04-08 15:35:00,80.47,80.6,80.44,80.58,8972.0,80.47,80.6,80.44,80.58,8972.0
2016-04-08 15:40:00,80.57,80.57,80.44,80.48,11012.0,80.57,80.57,80.44,80.48,11012.0
2016-04-08 15:45:00,80.48,80.57,80.48,80.52,12971.0,80.48,80.57,80.48,80.52,12971.0
2016-04-08 15:50:00,80.52,80.52,80.47,80.51,8495.0,80.52,80.52,80.47,80.51,8495.0
2016-04-08 15:55:00,80.51,80.54,80.48,80.54,30669.0,80.51,80.54,80.48,80.54,30669.0
2016-04-11 09:30:00,81.02,81.2,80.35,80.57,9764.0,81.02,81.2,80.35,80.57,9764.0
2016-04-11 09:35:00,80.37,80.74,80.37,80.55,400.0,80.37,80.74,80.37,80.55,400.0
2016-04-11 09:40:00,80.55,80.71,80.08,80.22,2250.0,80.55,80.71,80.08,80.22,2250.0
2016-04-11 09:45:00,80.31,80.34,80.28,80.34,800.0,80.31,80.34,80.28,80.34,800.0
2016-04-11 09:50:00,80.5,80.5,80.5,80.5,100.0,80.5,80.5,80.5,80.5,100.0
2016-04-11 09:55:00,80.54,80.63,80.41,80.63,3600.0,80.54,80.63,80.41,80.63,3600.0
2016-04-11 10:00:00,80.61,80.99,80.61,80.83,8197.0,80.61,80.99,80.61,80.83,8197.0
2016-04-11 10:05:00,80.83,81.08,80.83,80.92,6900.0,80.83,81.08,80.83,80.92,6900.0
2016-04-11 10:10:00,80.91,80.95,80.82,80.82,3400.0,80.91,80.95,80.82,80.82,3400.0
2016-04-11 10:15:00,80.82,80.91,80.68,80.76,5400.0,80.82,80.91,80.68,80.76,5400.0
2016-04-11 10:20:00,80.73,80.79,80.66,80.76,6144.0,80.73,80.79,80.66,80.76,6144.0
2016-04-11 10:25:00,80.83,80.83,80.63,80.66,2500.0,80.83,80.83,80.63,80.66,2500.0
2016-04-11 10:30:00,80.58,80.75,80.56,80.67,4300.0,80.58,80.75,80.56,80.67,4300.0
2016-04-11 10:35:00,80.66,80.79,80.66,80.79,400.0,80.66,80.79,80.66,80.79,400.0
2016-04-11 10:40:00,80.76,80.79,80.49,80.63,4200.0,80.76,80.79,80.49,80.63,4200.0
2016-04-11 10:45:00,80.61,80.71,80.58,80.7,700.0,80.61,80.71,80.58,80.7,700.0
2016-04-11 10:50:00,80.73,80.74,80.55,80.55,3000.0,80.73,80.74,80.55,80.55,3000.0
2016-04-11 10:55:00,80.61,80.63,80.46,80.46,2900.0,80.61,80.63,80.46,80.46,2900.0
2016-04-11 11:00:00,80.39,80.45,80.35,80.43,8370.0,80.39,80.45,80.35,80.43,8370.0
2016-04-11 11:05:00,80.43,80.52,80.39,80.52,1147.0,80.43,80.52,80.39,80.52,1147.0
2016-04-11 11:10:00,80.54,80.61,80.48,80.48,4200.0,80.54,80.61,80.48,80.48,4200.0
2016-04-11 11:15:00,80.46,80.53,80.42,80.53,1700.0,80.46,80.53,80.42,80.53,1700.0
2016-04-11 11:20:00,80.57,80.76,80.49,80.76,1460.0,80.57,80.76,80.49,80.76,1460.0
2016-04-11 11:25:00,80.69,80.81,80.68,80.77,4240.0,80.69,80.81,80.68,80.77,4240.0
2016-04-11 11:30:00,80.77,80.8,80.41,80.41,5145.0,80.77,80.8,80.41,80.41,5145.0
2016-04-11 11:35:00,80.41,80.62,80.41,80.53,2600.0,80.41,80.62,80.41,80.53,2600.0
2016-04-11 11:40:00,80.53,80.66,80.51,80.62,1850.0,80.53,80.66,80.51,80.62,1850.0
2016-04-11 11:45:00,80.62,80.73,80.62,80.66,3000.0,80.62,80.73,80.62,80.66,3000.0
2016-04-11 11:50:00,80.64,80.72,80.62,80.69,2000.0,80.64,80.72,80.62,80.69,2000.0
2016-04-11 11:55:00,80.71,80.71,80.53,80.68,3700.0,80.71,80.71,80.53,80.68,3700.0
2016-04-11 12:00:00,80.7,80.72,80.7,80.7,700.0,80.7,80.72,80.7,80.7,700.0
2016-04-11 12:05:00,80.7,80.73,80.62,80.69,8950.0,80.7,80.73,80.62,80.69,8950.0
2016-04-11 12:10:00,80.72,80.84,80.72,80.76,1800.0,80.72,80.84,80.72,80.76,1800.0
2016-04-11 12:15:00,80.8,80.89,80.79,80.89,2200.0,80.8,80.89,80.79,80.89,2200.0
2016-04-11 12:20:00,80.91,80.96,80.81,80.81,2500.0,80.91,80.96,80.81,80.81,2500.0
2016-04-11 12:25:00,80.86,80.88,80.71,80.71,3011.0,80.86,80.88,80.71,80.71,3011.0
2016-04-11 12:30:00,80.73,80.87,80.73,80.86,5292.0,80.73,80.87,80.73,80.86,5292.0
2016-04-11 12:35:00,80.86,80.86,80.74,80.82,3222.0,80.86,80.86,80.74,80.82,3222.0
2016-04-11 12:40:00,80.73,80.87,80.73,80.84,2800.0,80.73,80.87,80.73,80.84,2800.0
2016-04-11 12:45:00,80.85,80.97,80.84,80.94,3000.0,80.85,80.97,80.84,80.94,3000.0
2016-04-11 12:50:00,80.92,80.94,80.89,80.92,6000.0,80.92,80.94,80.89,80.92,6000.0
2016-04-11 12:55:00,80.91,80.93,80.84,80.89,2800.0,80.91,80.93,80.84,80.89,2800.0
2016-04-11 13:00:00,80.89,80.89,80.82,80.82,900.0,80.89,80.89,80.82,80.82,900.0
2016-04-11 13:05:00,80.78,80.88,80.78,80.88,1499.0,80.78,80.88,80.78,80.88,1499.0
2016-04-11 13:10:00,80.82,81.0,80.82,81.0,1600.0,80.82,81.0,80.82,81.0,1600.0
2016-04-11 13:15:00,80.95,80.98,80.84,80.87,3700.0,80.95,80.98,80.84,80.87,3700.0
2016-04-11 13:20:00,80.82,80.88,80.8,80.84,2500.0,80.82,80.88,80.8,80.84,2500.0
2016-04-11 13:25:00,80.81,80.83,80.6,80.6,4416.0,80.81,80.83,80.6,80.6,4416.0
2016-04-11 13:30:00,80.6,80.65,80.58,80.63,5100.0,80.6,80.65,80.58,80.63,5100.0
2016-04-11 13:35:00,80.62,80.68,80.56,80.56,6653.0,80.62,80.68,80.56,80.56,6653.0
2016-04-11 13:40:00,80.53,80.56,80.42,80.42,2598.0,80.53,80.56,80.42,80.42,2598.0
2016-04-11 13:45:00,80.38,80.38,80.23,80.27,2100.0,80.38,80.38,80.23,80.27,2100.0
2016-04-11 13:50:00,80.23,80.26,80.14,80.14,2853.0,80.23,80.26,80.14,80.14,2853.0
2016-04-11 13:55:00,80.14,80.25,80.14,80.25,3000.0,80.14,80.25,80.14,80.25,3000.0
2016-04-11 14:00:00,80.24,80.33,80.18,80.18,5903.0,80.24,80.33,80.18,80.18,5903.0
2016-04-11 14:05:00,80.14,80.19,80.08,80.12,3515.0,80.14,80.19,80.08,80.12,3515.0
2016-04-11 14:10:00,80.14,80.16,80.07,80.08,5779.0,80.14,80.16,80.07,80.08,5779.0
2016-04-11 14:15:00,80.1,80.27,80.06,80.27,3000.0,80.1,80.27,80.06,80.27,3000.0
2016-04-11 14:20:00,80.23,80.29,80.2,80.2,3600.0,80.23,80.29,80.2,80.2,3600.0
2016-04-11 14:25:00,80.2,80.34,80.2,80.24,2200.0,80.2,80.34,80.2,80.24,2200.0
2016-04-11 14:30:00,80.3,80.38,80.26,80.3,3850.0,80.3,80.38,80.26,80.3,3850.0
2016-04-11 14:35:00,80.29,80.42,80.27,80.42,4550.0,80.29,80.42,80.27,80.42,4550.0
2016-04-11 14:40:00,80.45,80.46,80.3,80.3,5400.0,80.45,80.46,80.3,80.3,5400.0
2016-04-11 14:45:00,80.3,80.48,80.29,80.46,5700.0,80.3,80.48,80.29,80.46,5700.0
2016-04-11 14:50:00,80.46,80.51,80.34,80.47,2050.0,80.46,80.51,80.34,80.47,2050.0
2016-04-11 14:55:00,80.46,80.5,80.44,80.49,1700.0,80.46,80.5,80.44,80.49,1700.0
2016-04-11 15:00:00,80.47,80.49,80.39,80.4,3300.0,80.47,80.49,80.39,80.4,3300.0
2016-04-11 15:05:00,80.44,80.44,80.35,80.39,3398.0,80.44,80.44,80.35,80.39,3398.0
2016-04-11 15:10:00,80.4,80.48,80.38,80.48,4289.0,80.4,80.48,80.38,80.48,4289.0
2016-04-11 15:15:00,80.46,80.46,80.4,80.41,3999.0,80.46,80.46,80.4,80.41,3999.0
2016-04-11 15:20:00,80.43,80.43,80.38,80.42,2000.0,80.43,80.43,80.38,80.42,2000.0
2016-04-11 15:25:00,80.43,80.45,80.34,80.35,5381.0,80.43,80.45,80.34,80.35,5381.0
2016-04-11 15:30:00,80.34,80.34,80.28,80.29,3800.0,80.34,80.34,80.28,80.29,3800.0
2016-04-11 15:35:00,80.28,80.34,80.27,80.28,2904.0,80.28,80.34,80.27,80.28,2904.0
2016-04-11 15:40:00,80.28,80.34,80.23,80.29,5334.0,80.28,80.34,80.23,80.29,5334.0
2016-04-11 15:45:00,80.29,80.38,80.28,80.35,7753.0,80.29,80.38,80.28,80.35,7753.0
2016-04-11 15:50:00,80.35,80.4,80.32,80.38,15477.0,80.35,80.4,80.32,80.38,15477.0
2016-04-11 15:55:00,80.37,80.44,80.31,80.31,22508.0,80.37,80.44,80.31,80.31,22508.0
2016-04-12 09:30:00,80.29,80.58,79.74,80.58,2469.0,80.29,80.58,79.74,80.58,2469.0
2016-04-12 09:35:00,80.6,80.88,80.23,80.28,7200.0,80.6,80.88,80.23,80.28,7200.0
2016-04-12 09:40:00,80.45,80.45,80.03,80.16,4794.0,80.45,80.45,80.03,80.16,4794.0
2016-04-12 09:45:00,80.2,80.47,80.18,80.39,2200.0,80.2,80.47,80.18,80.39,2200.0
2016-04-12 09:50:00,80.38,80.43,80.17,80.17,1400.0,80.38,80.43,80.17,80.17,1400.0
2016-04-12 09:55:00,80.13,80.24,80.12,80.2,1588.0,80.13,80.24,80.12,80.2,1588.0
2016-04-12 10:00:00,80.23,80.39,80.17,80.33,5500.0,80.23,80.39,80.17,80.33,5500.0
2016-04-12 10:05:00,80.33,80.39,80.16,80.16,3950.0,80.33,80.39,80.16,80.16,3950.0
2016-04-12 10:10:00,80.2,80.23,80.05,80.05,2600.0,80.2,80.23,80.05,80.05,2600.0
2016-04-12 10:15:00,80.01,80.11,80.0,80.09,5550.0,80.01,80.11,80.0,80.09,5550.0
2016-04-12 10:20:00,80.07,80.11,80.02,80.06,2525.0,80.07,80.11,80.02,80.06,2525.0
2016-04-12 10:25:00,80.1,80.19,80.02,80.11,3400.0,80.1,80.19,80.02,80.11,3400.0
2016-04-12 10:30:00,80.13,80.22,80.06,80.08,7080.0,80.13,80.22,80.06,80.08,7080.0
2016-04-12 10:35:00,80.03,80.22,80.03,80.06,2400.0,80.03,80.22,80.03,80.06,2400.0
2016-04-12 10:40:00,80.06,80.4,80.06,80.29,4400.0,80.06,80.4,80.06,80.29,4400.0
2016-04-12 10:45:00,80.33,80.42,80.33,80.42,1400.0,80.33,80.42,80.33,80.42,1400.0
2016-04-12 10:50:00,80.5,80.55,80.46,80.48,7500.0,80.5,80.55,80.46,80.48,7500.0
2016-04-12 10:55:00,80.47,80.5,80.42,80.48,5804.0,80.47,80.5,80.42,80.48,5804.0
2016-04-12 11:00:00,80.53,80.53,80.36,80.36,3835.0,80.53,80.53,80.36,80.36,3835.0
2016-04-12 11:05:00,80.39,80.5,80.39,80.5,2200.0,80.39,80.5,80.39,80.5,2200.0
2016-04-12 11:10:00,80.5,80.59,80.41,80.41,2300.0,80.5,80.59,80.41,80.41,2300.0
2016-04-12 11:15:00,80.36,80.46,80.36,80.45,4546.0,80.36,80.46,80.36,80.45,4546.0
2016-04-12 11:20:00,80.5,80.53,80.45,80.45,2800.0,80.5,80.53,80.45,80.45,2800.0
2016-04-12 11:25:00,80.45,80.45,80.26,80.35,3796.0,80.45,80.45,80.26,80.35,3796.0
2016-04-12 11:30:00,80.4,80.44,80.23,80.31,4400.0,80.4,80.44,80.23,80.31,4400.0
2016-04-12 11:35:00,80.32,80.36,80.18,80.18,1993.0,80.32,80.36,80.18,80.18,1993.0
2016-04-12 11:40:00,80.16,80.27,80.13,80.19,3500.0,80.16,80.27,80.13,80.19,3500.0
2016-04-12 11:45:00,80.18,80.21,80.11,80.11,4241.0,80.18,80.21,80.11,80.11,4241.0
2016-04-12 11:50:00,80.08,80.14,80.03,80.04,3100.0,80.08,80.14,80.03,80.04,3100.0
2016-04-12 11:55:00,80.03,80.04,79.96,80.0,2920.0,80.03,80.04,79.96,80.0,2920.0
2016-04-12 12:00:00,80.0,80.1,80.0,80.04,1300.0,80.0,80.1,80.0,80.04,1300.0
2016-04-12 12:05:00,80.04,80.11,80.0,80.0,4600.0,80.04,80.11,80.0,80.0,4600.0
2016-04-12 12:10:00,80.03,80.15,80.02,80.04,5400.0,80.03,80.15,80.02,80.04,5400.0
2016-04-12 12:15:00,80.05,80.14,80.05,80.1,3001.0,80.05,80.14,80.05,80.1,3001.0
2016-04-12 12:20:00,80.14,80.22,80.14,80.22,900.0,80.14,80.22,80.14,80.22,900.0
2016-04-12 12:25:00,80.25,80.4,80.25,80.4,1457.0,80.25,80.4,80.25,80.4,1457.0
2016-04-12 12:30:00,80.4,80.4,80.2,80.2,3850.0,80.4,80.4,80.2,80.2,3850.0
2016-04-12 12:35:00,80.21,80.34,80.2,80.32,4219.0,80.21,80.34,80.2,80.32,4219.0
2016-04-12 12:40:00,80.32,80.32,80.28,80.28,1418.0,80.32,80.32,80.28,80.28,1418.0
2016-04-12 12:45:00,80.29,80.29,80.05,80.05,2200.0,80.29,80.29,80.05,80.05,2200.0
2016-04-12 12:50:00,80.03,80.27,80.03,80.27,3700.0,80.03,80.27,80.03,80.27,3700.0
2016-04-12 12:55:00,80.3,80.33,80.21,80.21,2200.0,80.3,80.33,80.21,80.21,2200.0
2016-04-12 13:00:00,80.2,80.21,80.12,80.21,2940.0,80.2,80.21,80.12,80.21,2940.0
2016-04-12 13:05:00,80.19,80.19,80.1,80.15,3400.0,80.19,80.19,80.1,80.15,3400.0
2016-04-12 13:10:00,80.13,80.18,80.0,80.01,10714.0,80.13,80.18,80.0,80.01,10714.0
2016-04-12 13:15:00,80.01,80.16,80.01,80.13,6222.0,80.01,80.16,80.01,80.13,6222.0
2016-04-12 13:20:00,80.14,80.23,80.14,80.23,21000.0,80.14,80.23,80.14,80.23,21000.0
2016-04-12 13:25:00,80.2,80.27,80.2,80.26,7600.0,80.2,80.27,80.2,80.26,7600.0
2016-04-12 13:30:00,80.29,80.32,80.27,80.31,26358.0,80.29,80.32,80.27,80.31,26358.0
2016-04-12 13:35:00,80.29,80.33,80.27,80.27,17481.0,80.29,80.33,80.27,80.27,17481.0
2016-04-12 13:40:00,80.28,80.28,80.19,80.23,8200.0,80.28,80.28,80.19,80.23,8200.0
2016-04-12 13:45:00,80.28,80.44,80.28,80.37,15900.0,80.28,80.44,80.28,80.37,15900.0
2016-04-12 13:50:00,80.37,80.41,80.35,80.36,7800.0,80.37,80.41,80.35,80.36,7800.0
2016-04-12 13:55:00,80.36,80.44,80.35,80.4,17093.0,80.36,80.44,80.35,80.4,17093.0
2016-04-12 14:00:00,80.41,80.43,80.36,80.41,4200.0,80.41,80.43,80.36,80.41,4200.0
2016-04-12 14:05:00,80.41,80.44,80.21,80.38,26050.0,80.41,80.44,80.21,80.38,26050.0
2016-04-12 14:10:00,80.38,80.41,80.26,80.34,16300.0,80.38,80.41,80.26,80.34,16300.0
2016-04-12 14:15:00,80.36,80.39,80.16,80.23,8550.0,80.36,80.39,80.16,80.23,8550.0
2016-04-12 14:20:00,80.25,80.25,80.09,80.09,5700.0,80.25,80.25,80.09,80.09,5700.0
2016-04-12 14:25:00,80.11,80.23,80.08,80.23,6957.0,80.11,80.23,80.08,80.23,6957.0
2016-04-12 14:30:00,80.3,80.38,80.28,80.37,3031.0,80.3,80.38,80.28,80.37,3031.0
2016-04-12 14:35:00,80.34,80.35,80.25,80.34,5150.0,80.34,80.35,80.25,80.34,5150.0
2016-04-12 14:40:00,80.35,80.35,80.25,80.29,10700.0,80.35,80.35,80.25,80.29,10700.0
2016-04-12 14:45:00,80.3,80.34,80.29,80.34,7609.0,80.3,80.34,80.29,80.34,7609.0
2016-04-12 14:50:00,80.37,80.37,80.26,80.37,11207.0,80.37,80.37,80.26,80.37,11207.0
2016-04-12 14:55:00,80.35,80.45,80.35,80.36,6729.0,80.35,80.45,80.35,80.36,6729.0
2016-04-12 15:00:00,80.42,80.46,80.4,80.42,6500.0,80.42,80.46,80.4,80.42,6500.0
2016-04-12 15:05:00,80.44,80.45,80.41,80.43,5430.0,80.44,80.45,80.41,80.43,5430.0
2016-04-12 15:10:00,80.43,80.43,80.38,80.4,8411.0,80.43,80.43,80.38,80.4,8411.0
2016-04-12 15:15:00,80.4,80.42,80.34,80.38,10375.0,80.4,80.42,80.34,80.38,10375.0
2016-04-12 15:20:00,80.4,80.42,80.29,80.33,8900.0,80.4,80.42,80.29,80.33,8900.0
2016-04-12 15:25:00,80.34,80.36,80.29,80.32,7518.0,80.34,80.36,80.29,80.32,7518.0
2016-04-12 15:30:00,80.32,80.36,80.32,80.35,7109.0,80.32,80.36,80.32,80.35,7109.0
2016-04-12 15:35:00,80.35,80.36,80.16,80.27,16399.0,80.35,80.36,80.16,80.27,16399.0
2016-04-12 15:40:00,80.28,80.35,80.22,80.24,26591.0,80.28,80.35,80.22,80.24,26591.0
2016-04-12 15:45:00,80.27,80.34,80.27,80.3,22748.0,80.27,80.34,80.27,80.3,22748.0
2016-04-12 15:50:00,80.29,80.31,80.25,80.29,20689.0,80.29,80.31,80.25,80.29,20689.0
2016-04-12 15:55:00,80.29,80.4,80.27,80.34,54619.0,80.29,80.4,80.27,80.34,54619.0
2016-04-13 09:30:00,80.99,80.99,80.06,80.21,9729.0,80.99,80.99,80.06,80.21,9729.0
2016-04-13 09:35:00,80.41,80.61,80.25,80.46,18409.0,80.41,80.61,80.25,80.46,18409.0
2016-04-13 09:40:00,80.5,80.55,80.29,80.51,6800.0,80.5,80.55,80.29,80.51,6800.0
2016-04-13 09:45:00,80.53,80.56,80.28,80.46,23987.0,80.53,80.56,80.28,80.46,23987.0
2016-04-13 09:50:00,80.49,80.54,80.32,80.32,3602.0,80.49,80.54,80.32,80.32,3602.0
2016-04-13 09:55:00,80.34,80.38,80.26,80.32,4710.0,80.34,80.38,80.26,80.32,4710.0
2016-04-13 10:00:00,80.21,80.5,80.2,80.24,33532.0,80.21,80.5,80.2,80.24,33532.0
2016-04-13 10:05:00,80.29,80.48,80.28,80.44,2900.0,80.29,80.48,80.28,80.44,2900.0
2016-04-13 10:10:00,80.42,80.5,80.18,80.21,8400.0,80.42,80.5,80.18,80.21,8400.0
2016-04-13 10:15:00,80.11,80.13,79.97,80.06,6600.0,80.11,80.13,79.97,80.06,6600.0
2016-04-13 10:20:00,80.11,80.15,80.05,80.07,4101.0,80.11,80.15,80.05,80.07,4101.0
2016-04-13 10:25:00,80.11,80.38,80.11,80.38,2400.0,80.11,80.38,80.11,80.38,2400.0
2016-04-13 10:30:00,80.38,80.44,80.14,80.14,4300.0,80.38,80.44,80.14,80.14,4300.0
2016-04-13 10:35:00,80.13,80.18,80.08,80.17,5084.0,80.13,80.18,80.08,80.17,5084.0
2016-04-13 10:40:00,80.23,80.29,80.19,80.22,5700.0,80.23,80.29,80.19,80.22,5700.0
2016-04-13 10:45:00,80.22,80.33,80.21,80.26,3600.0,80.22,80.33,80.21,80.26,3600.0
2016-04-13 10:50:00,80.28,80.43,80.27,80.43,3815.0,80.28,80.43,80.27,80.43,3815.0
2016-04-13 10:55:00,80.43,80.43,80.31,80.31,11013.0,80.43,80.43,80.31,80.31,11013.0
2016-04-13 11:00:00,80.33,80.42,80.32,80.42,2850.0,80.33,80.42,80.32,80.42,2850.0
2016-04-13 11:05:00,80.41,80.43,80.37,80.4,6500.0,80.41,80.43,80.37,80.4,6500.0
2016-04-13 11:10:00,80.4,80.43,80.36,80.38,4300.0,80.4,80.43,80.36,80.38,4300.0
2016-04-13 11:15:00,80.38,80.5,80.38,80.5,2692.0,80.38,80.5,80.38,80.5,2692.0
2016-04-13 11:20:00,80.49,80.51,80.4,80.42,3200.0,80.49,80.51,80.4,80.42,3200.0
2016-04-13 11:25:00,80.44,80.51,80.43,80.51,3700.0,80.44,80.51,80.43,80.51,3700.0
2016-04-13 11:30:00,80.51,80.54,80.46,80.51,10117.0,80.51,80.54,80.46,80.51,10117.0
2016-04-13 11:35:00,80.48,80.52,80.44,80.47,6559.0,80.48,80.52,80.44,80.47,6559.0
2016-04-13 11:40:00,80.48,80.57,80.48,80.5,2200.0,80.48,80.57,80.48,80.5,2200.0
2016-04-13 11:45:00,80.54,80.54,80.43,80.43,4300.0,80.54,80.54,80.43,80.43,4300.0
2016-04-13 11:50:00,80.42,80.48,80.4,80.42,2300.0,80.42,80.48,80.4,80.42,2300.0
2016-04-13 11:55:00,80.45,80.52,80.44,80.47,5079.0,80.45,80.52,80.44,80.47,5079.0
2016-04-13 12:00:00,80.48,80.49,80.44,80.48,3145.0,80.48,80.49,80.44,80.48,3145.0
2016-04-13 12:05:00,80.5,80.55,80.47,80.51,6700.0,80.5,80.55,80.47,80.51,6700.0
2016-04-13 12:10:00,80.53,80.55,80.46,80.5,5500.0,80.53,80.55,80.46,80.5,5500.0
2016-04-13 12:15:00,80.5,80.52,80.43,80.5,2320.0,80.5,80.52,80.43,80.5,2320.0
2016-04-13 12:20:00,80.5,80.52,80.41,80.42,4089.0,80.5,80.52,80.41,80.42,4089.0
2016-04-13 12:25:00,80.45,80.5,80.43,80.48,3904.0,80.45,80.5,80.43,80.48,3904.0
2016-04-13 12:30:00,80.51,80.51,80.36,80.38,14000.0,80.51,80.51,80.36,80.38,14000.0
2016-04-13 12:35:00,80.44,80.47,80.41,80.41,10077.0,80.44,80.47,80.41,80.41,10077.0
2016-04-13 12:40:00,80.41,80.46,80.41,80.44,6100.0,80.41,80.46,80.41,80.44,6100.0
2016-04-13 12:45:00,80.45,80.45,80.33,80.38,8100.0,80.45,80.45,80.33,80.38,8100.0
2016-04-13 12:50:00,80.39,80.47,80.39,80.4,2897.0,80.39,80.47,80.39,80.4,2897.0
2016-04-13 12:55:00,80.4,80.42,80.32,80.32,4400.0,80.4,80.42,80.32,80.32,4400.0
2016-04-13 13:00:00,80.28,80.32,80.22,80.22,1718.0,80.28,80.32,80.22,80.22,1718.0
2016-04-13 13:05:00,80.22,80.37,80.21,80.34,2740.0,80.22,80.37,80.21,80.34,2740.0
2016-04-13 13:10:00,80.4,80.44,80.38,80.41,6943.0,80.4,80.44,80.38,80.41,6943.0
2016-04-13 13:15:00,80.42,80.44,80.37,80.4,3900.0,80.42,80.44,80.37,80.4,3900.0
2016-04-13 13:20:00,80.4,80.42,80.3,80.32,4977.0,80.4,80.42,80.3,80.32,4977.0
2016-04-13 13:25:00,80.35,80.41,80.34,80.38,2600.0,80.35,80.41,80.34,80.38,2600.0
2016-04-13 13:30:00,80.38,80.42,80.33,80.35,4700.0,80.38,80.42,80.33,80.35,4700.0
2016-04-13 13:35:00,80.34,80.42,80.34,80.42,4100.0,80.34,80.42,80.34,80.42,4100.0
2016-04-13 13:40:00,80.42,80.44,80.37,80.38,6800.0,80.42,80.44,80.37,80.38,6800.0
2016-04-13 13:45:00,80.4,80.4,80.35,80.4,2500.0,80.4,80.4,80.35,80.4,2500.0
2016-04-13 13:50:00,80.4,80.44,80.37,80.39,3100.0,80.4,80.44,80.37,80.39,3100.0
2016-04-13 13:55:00,80.41,80.44,80.4,80.44,1500.0,80.41,80.44,80.4,80.44,1500.0
2016-04-13 14:00:00,80.44,80.46,80.41,80.43,3362.0,80.44,80.46,80.41,80.43,3362.0
2016-04-13 14:05:00,80.44,80.47,80.41,80.47,15588.0,80.44,80.47,80.41,80.47,15588.0
2016-04-13 14:10:00,80.49,80.49,80.37,80.38,9661.0,80.49,80.49,80.37,80.38,9661.0
2016-04-13 14:15:00,80.4,80.44,80.4,80.42,6004.0,80.4,80.44,80.4,80.42,6004.0
2016-04-13 14:20:00,80.44,80.45,80.4,80.4,5322.0,80.44,80.45,80.4,80.4,5322.0
2016-04-13 14:25:00,80.4,80.41,80.38,80.38,5900.0,80.4,80.41,80.38,80.38,5900.0
2016-04-13 14:30:00,80.39,80.44,80.36,80.42,11069.0,80.39,80.44,80.36,80.42,11069.0
2016-04-13 14:35:00,80.42,80.5,80.42,80.5,5442.0,80.42,80.5,80.42,80.5,5442.0
2016-04-13 14:40:00,80.48,80.56,80.48,80.5,7788.0,80.48,80.56,80.48,80.5,7788.0
2016-04-13 14:45:00,80.49,80.51,80.44,80.48,17047.0,80.49,80.51,80.44,80.48,17047.0
2016-04-13 14:50:00,80.48,80.53,80.46,80.5,2050.0,80.48,80.53,80.46,80.5,2050.0
2016-04-13 14:55:00,80.5,80.55,80.48,80.52,3853.0,80.5,80.55,80.48,80.52,3853.0
2016-04-13 15:00:00,80.53,80.67,80.49,80.6,15321.0,80.53,80.67,80.49,80.6,15321.0
2016-04-13 15:05:00,80.61,80.66,80.6,80.63,12651.0,80.61,80.66,80.6,80.63,12651.0
2016-04-13 15:10:00,80.64,80.64,80.54,80.57,9800.0,80.64,80.64,80.54,80.57,9800.0
2016-04-13 15:15:00,80.57,80.59,80.52,80.53,9160.0,80.57,80.59,80.52,80.53,9160.0
2016-04-13 15:20:00,80.53,80.53,80.47,80.48,10570.0,80.53,80.53,80.47,80.48,10570.0
2016-04-13 15:25:00,80.49,80.52,80.42,80.42,14143.0,80.49,80.52,80.42,80.42,14143.0
2016-04-13 15:30:00,80.41,80.45,80.41,80.45,16127.0,80.41,80.45,80.41,80.45,16127.0
2016-04-13 15:35:00,80.45,80.45,80.38,80.44,8633.0,80.45,80.45,80.38,80.44,8633.0
2016-04-13 15:40:00,80.43,80.46,80.38,80.43,9252.0,80.43,80.46,80.38,80.43,9252.0
2016-04-13 15:45:00,80.44,80.48,80.42,80.43,19290.0,80.44,80.48,80.42,80.43,19290.0
2016-04-13 15:50:00,80.45,80.48,80.42,80.45,16373.0,80.45,80.48,80.42,80.45,16373.0
2016-04-13 15:55:00,80.44,80.51,80.44,80.45,67228.0,80.44,80.51,80.44,80.45,67228.0
2016-04-14 09:30:00,80.36,80.75,79.98,80.75,2486.0,80.36,80.75,79.98,80.75,2486.0
2016-04-14 09:35:00,80.5,80.64,80.5,80.64,1600.0,80.5,80.64,80.5,80.64,1600.0
2016-04-14 09:40:00,80.66,80.77,80.62,80.77,5600.0,80.66,80.77,80.62,80.77,5600.0
2016-04-14 09:45:00,80.76,80.76,80.54,80.54,6800.0,80.76,80.76,80.54,80.54,6800.0
2016-04-14 09:50:00,80.5,80.57,80.41,80.48,5285.0,80.5,80.57,80.41,80.48,5285.0
2016-04-14 09:55:00,80.47,80.53,80.47,80.53,2300.0,80.47,80.53,80.47,80.53,2300.0
2016-04-14 10:00:00,80.53,80.64,80.42,80.43,6300.0,80.53,80.64,80.42,80.43,6300.0
2016-04-14 10:05:00,80.44,80.57,80.4,80.48,3890.0,80.44,80.57,80.4,80.48,3890.0
2016-04-14 10:10:00,80.5,80.6,80.5,80.53,5936.0,80.5,80.6,80.5,80.53,5936.0
2016-04-14 10:15:00,80.5,80.61,80.29,80.29,7000.0,80.5,80.61,80.29,80.29,7000.0
2016-04-14 10:20:00,80.29,80.45,80.05,80.16,17926.0,80.29,80.45,80.05,80.16,17926.0
2016-04-14 10:25:00,80.12,80.24,80.06,80.23,3600.0,80.12,80.24,80.06,80.23,3600.0
2016-04-14 10:30:00,80.23,80.33,80.13,80.19,9150.0,80.23,80.33,80.13,80.19,9150.0
2016-04-14 10:35:00,80.18,80.22,80.15,80.18,4100.0,80.18,80.22,80.15,80.18,4100.0
2016-04-14 10:40:00,80.19,80.41,80.17,80.36,9397.0,80.19,80.41,80.17,80.36,9397.0
2016-04-14 10:45:00,80.37,80.43,80.24,80.33,7248.0,80.37,80.43,80.24,80.33,7248.0
2016-04-14 10:50:00,80.33,80.41,80.19,80.4,9462.0,80.33,80.41,80.19,80.4,9462.0
2016-04-14 10:55:00,80.42,80.42,80.22,80.27,8487.0,80.42,80.42,80.22,80.27,8487.0
2016-04-14 11:00:00,80.21,80.34,80.14,80.29,7000.0,80.21,80.34,80.14,80.29,7000.0
2016-04-14 11:05:00,80.31,80.31,80.05,80.08,29743.0,80.31,80.31,80.05,80.08,29743.0
2016-04-14 11:10:00,80.06,80.09,79.97,80.0,12092.0,80.06,80.09,79.97,80.0,12092.0
2016-04-14 11:15:00,80.0,80.11,80.0,80.11,3100.0,80.0,80.11,80.0,80.11,3100.0
2016-04-14 11:20:00,80.1,80.1,79.94,80.08,6350.0,80.1,80.1,79.94,80.08,6350.0
2016-04-14 11:25:00,80.07,80.07,79.98,79.98,7459.0,80.07,80.07,79.98,79.98,7459.0
2016-04-14 11:30:00,80.01,80.19,79.98,80.12,6100.0,80.01,80.19,79.98,80.12,6100.0
2016-04-14 11:35:00,80.11,80.26,79.95,80.0,17550.0,80.11,80.26,79.95,80.0,17550.0
2016-04-14 11:40:00,80.01,80.01,79.81,79.83,5194.0,80.01,80.01,79.81,79.83,5194.0
2016-04-14 11:45:00,79.82,79.85,79.74,79.75,8583.0,79.82,79.85,79.74,79.75,8583.0
2016-04-14 11:50:00,79.75,79.83,79.73,79.83,8000.0,79.75,79.83,79.73,79.83,8000.0
2016-04-14 11:55:00,79.84,79.84,79.67,79.72,10199.0,79.84,79.84,79.67,79.72,10199.0
2016-04-14 12:00:00,79.77,79.85,79.74,79.79,7289.0,79.77,79.85,79.74,79.79,7289.0
2016-04-14 12:05:00,79.76,79.78,79.61,79.64,5200.0,79.76,79.78,79.61,79.64,5200.0
2016-04-14 12:10:00,79.69,79.8,79.69,79.8,4084.0,79.69,79.8,79.69,79.8,4084.0
2016-04-14 12:15:00,79.76,79.77,79.64,79.76,7211.0,79.76,79.77,79.64,79.76,7211.0
2016-04-14 12:20:00,79.73,79.77,79.71,79.76,4849.0,79.73,79.77,79.71,79.76,4849.0
2016-04-14 12:25:00,79.8,79.97,79.8,79.96,3700.0,79.8,79.97,79.8,79.96,3700.0
2016-04-14 12:30:00,79.94,80.0,79.91,79.97,8945.0,79.94,80.0,79.91,79.97,8945.0
2016-04-14 12:35:00,79.99,80.02,79.96,79.96,5300.0,79.99,80.02,79.96,79.96,5300.0
2016-04-14 12:40:00,79.97,80.04,79.97,80.0,7868.0,79.97,80.04,79.97,80.0,7868.0
2016-04-14 12:45:00,80.01,80.01,79.94,79.99,8200.0,80.01,80.01,79.94,79.99,8200.0
2016-04-14 12:50:00,80.0,80.06,79.99,79.99,7940.0,80.0,80.06,79.99,79.99,7940.0
2016-04-14 12:55:00,80.03,80.03,79.98,80.0,6300.0,80.03,80.03,79.98,80.0,6300.0
2016-04-14 13:00:00,80.0,80.01,79.93,79.99,6162.0,80.0,80.01,79.93,79.99,6162.0
2016-04-14 13:05:00,79.98,80.0,79.9,79.91,5100.0,79.98,80.0,79.9,79.91,5100.0
2016-04-14 13:10:00,79.91,79.91,79.89,79.9,2700.0,79.91,79.91,79.89,79.9,2700.0
2016-04-14 13:15:00,79.9,79.95,79.88,79.95,7700.0,79.9,79.95,79.88,79.95,7700.0
2016-04-14 13:20:00,79.95,79.95,79.74,79.74,7746.0,79.95,79.95,79.74,79.74,7746.0
2016-04-14 13:25:00,79.74,79.75,79.62,79.67,9537.0,79.74,79.75,79.62,79.67,9537.0
2016-04-14 13:30:00,79.67,79.71,79.61,79.7,8375.0,79.67,79.71,79.61,79.7,8375.0
2016-04-14 13:35:00,79.68,79.7,79.61,79.61,9370.0,79.68,79.7,79.61,79.61,9370.0
2016-04-14 13:40:00,79.63,79.64,79.55,79.6,7603.0,79.63,79.64,79.55,79.6,7603.0
2016-04-14 13:45:00,79.62,79.69,79.61,79.66,5100.0,79.62,79.69,79.61,79.66,5100.0
2016-04-14 13:50:00,79.67,79.69,79.62,79.63,11992.0,79.67,79.69,79.62,79.63,11992.0
2016-04-14 13:55:00,79.65,79.7,79.61,79.62,9600.0,79.65,79.7,79.61,79.62,9600.0
2016-04-14 14:00:00,79.64,79.66,79.6,79.63,5403.0,79.64,79.66,79.6,79.63,5403.0
2016-04-14 14:05:00,79.63,79.63,79.57,79.57,8098.0,79.63,79.63,79.57,79.57,8098.0
2016-04-14 14:10:00,79.58,79.59,79.48,79.49,5947.0,79.58,79.59,79.48,79.49,5947.0
2016-04-14 14:15:00,79.51,79.52,79.46,79.49,8244.0,79.51,79.52,79.46,79.49,8244.0
2016-04-14 14:20:00,79.46,79.46,79.35,79.37,17122.0,79.46,79.46,79.35,79.37,17122.0
2016-04-14 14:25:00,79.37,79.4,79.33,79.38,9800.0,79.37,79.4,79.33,79.38,9800.0
2016-04-14 14:30:00,79.37,79.39,79.33,79.33,8787.0,79.37,79.39,79.33,79.33,8787.0
2016-04-14 14:35:00,79.32,79.38,79.29,79.37,13240.0,79.32,79.38,79.29,79.37,13240.0
2016-04-14 14:40:00,79.37,79.4,79.32,79.36,15902.0,79.37,79.4,79.32,79.36,15902.0
2016-04-14 14:45:00,79.33,79.34,79.31,79.34,6150.0,79.33,79.34,79.31,79.34,6150.0
2016-04-14 14:50:00,79.34,79.39,79.29,79.39,14712.0,79.34,79.39,79.29,79.39,14712.0
2016-04-14 14:55:00,79.38,79.61,79.38,79.61,15828.0,79.38,79.61,79.38,79.61,15828.0
2016-04-14 15:00:00,79.62,79.72,79.53,79.72,11151.0,79.62,79.72,79.53,79.72,11151.0
2016-04-14 15:05:00,79.72,79.75,79.67,79.69,13928.0,79.72,79.75,79.67,79.69,13928.0
2016-04-14 15:10:00,79.69,79.71,79.66,79.66,10151.0,79.69,79.71,79.66,79.66,10151.0
2016-04-14 15:15:00,79.68,79.88,79.68,79.81,15596.0,79.68,79.88,79.68,79.81,15596.0
2016-04-14 15:20:00,79.82,79.82,79.74,79.76,18966.0,79.82,79.82,79.74,79.76,18966.0
2016-04-14 15:25:00,79.75,79.82,79.74,79.77,12754.0,79.75,79.82,79.74,79.77,12754.0
2016-04-14 15:30:00,79.79,79.83,79.78,79.81,13716.0,79.79,79.83,79.78,79.81,13716.0
2016-04-14 15:35:00,79.83,79.88,79.82,79.86,23585.0,79.83,79.88,79.82,79.86,23585.0
2016-04-14 15:40:00,79.88,79.88,79.77,79.78,20049.0,79.88,79.88,79.77,79.78,20049.0
2016-04-14 15:45:00,79.78,79.79,79.75,79.79,25476.0,79.78,79.79,79.75,79.79,25476.0
2016-04-14 15:50:00,79.79,79.88,79.79,79.87,44613.0,79.79,79.88,79.79,79.87,44613.0
2016-04-14 15:55:00,79.87,79.88,79.75,79.8,82426.0,79.87,79.88,79.75,79.8,82426.0
2016-04-15 09:30:00,79.62,79.84,79.54,79.84,2874.0,79.62,79.84,79.54,79.84,2874.0
2016-04-15 09:35:00,79.78,79.96,79.5,79.5,5550.0,79.78,79.96,79.5,79.5,5550.0
2016-04-15 09:40:00,79.69,79.69,79.5,79.58,1510.0,79.69,79.69,79.5,79.58,1510.0
2016-04-15 09:45:00,79.58,79.59,79.29,79.47,16850.0,79.58,79.59,79.29,79.47,16850.0
2016-04-15 09:50:00,79.49,79.65,79.46,79.64,5100.0,79.49,79.65,79.46,79.64,5100.0
2016-04-15 09:55:00,79.61,79.62,79.51,79.57,5400.0,79.61,79.62,79.51,79.57,5400.0
2016-04-15 10:00:00,79.58,79.6,79.46,79.56,5680.0,79.58,79.6,79.46,79.56,5680.0
2016-04-15 10:05:00,79.6,79.6,79.45,79.6,5933.0,79.6,79.6,79.45,79.6,5933.0
2016-04-15 10:10:00,79.6,79.61,79.51,79.52,3980.0,79.6,79.61,79.51,79.52,3980.0
2016-04-15 10:15:00,79.52,79.54,79.37,79.37,2400.0,79.52,79.54,79.37,79.37,2400.0
2016-04-15 10:20:00,79.41,79.58,79.36,79.58,2900.0,79.41,79.58,79.36,79.58,2900.0
2016-04-15 10:25:00,79.58,79.64,79.36,79.37,12664.0,79.58,79.64,79.36,79.37,12664.0
2016-04-15 10:30:00,79.37,79.42,79.33,79.37,6200.0,79.37,79.42,79.33,79.37,6200.0
2016-04-15 10:35:00,79.4,79.43,79.22,79.22,11758.0,79.4,79.43,79.22,79.22,11758.0
2016-04-15 10:40:00,79.18,79.23,79.1,79.2,6400.0,79.18,79.23,79.1,79.2,6400.0
2016-04-15 10:45:00,79.21,79.34,79.2,79.22,5902.0,79.21,79.34,79.2,79.22,5902.0
2016-04-15 10:50:00,79.2,79.22,79.18,79.2,900.0,79.2,79.22,79.18,79.2,900.0
2016-04-15 10:55:00,79.23,79.35,79.21,79.3,17853.0,79.23,79.35,79.21,79.3,17853.0
2016-04-15 11:00:00,79.33,79.45,79.19,79.28,7900.0,79.33,79.45,79.19,79.28,7900.0
2016-04-15 11:05:00,79.3,79.3,79.18,79.19,3900.0,79.3,79.3,79.18,79.19,3900.0
2016-04-15 11:10:00,79.18,79.3,79.11,79.28,7579.0,79.18,79.3,79.11,79.28,7579.0
2016-04-15 11:15:00,79.27,79.27,79.11,79.21,4300.0,79.27,79.27,79.11,79.21,4300.0
2016-04-15 11:20:00,79.21,79.36,79.07,79.26,16231.0,79.21,79.36,79.07,79.26,16231.0
2016-04-15 11:25:00,79.29,79.44,79.27,79.42,5127.0,79.29,79.44,79.27,79.42,5127.0
2016-04-15 11:30:00,79.43,79.46,79.31,79.31,12448.0,79.43,79.46,79.31,79.31,12448.0
2016-04-15 11:35:00,79.31,79.41,79.27,79.41,2000.0,79.31,79.41,79.27,79.41,2000.0
2016-04-15 11:40:00,79.43,79.45,79.28,79.41,10643.0,79.43,79.45,79.28,79.41,10643.0
2016-04-15 11:45:00,79.42,79.42,79.3,79.35,6000.0,79.42,79.42,79.3,79.35,6000.0
2016-04-15 11:50:00,79.36,79.36,79.23,79.3,4606.0,79.36,79.36,79.23,79.3,4606.0
2016-04-15 11:55:00,79.31,79.35,79.22,79.29,4664.0,79.31,79.35,79.22,79.29,4664.0
2016-04-15 12:00:00,79.26,79.29,79.21,79.24,5200.0,79.26,79.29,79.21,79.24,5200.0
2016-04-15 12:05:00,79.23,79.3,79.22,79.25,6282.0,79.23,79.3,79.22,79.25,6282.0
2016-04-15 12:10:00,79.24,79.25,79.04,79.06,10166.0,79.24,79.25,79.04,79.06,10166.0
2016-04-15 12:15:00,79.08,79.15,79.07,79.11,8813.0,79.08,79.15,79.07,79.11,8813.0
2016-04-15 12:20:00,79.09,79.2,79.05,79.2,6002.0,79.09,79.2,79.05,79.2,6002.0
2016-04-15 12:25:00,79.2,79.2,79.05,79.13,10574.0,79.2,79.2,79.05,79.13,10574.0
2016-04-15 12:30:00,79.14,79.17,79.03,79.05,8416.0,79.14,79.17,79.03,79.05,8416.0
2016-04-15 12:35:00,79.05,79.05,78.94,78.95,11377.0,79.05,79.05,78.94,78.95,11377.0
2016-04-15 12:40:00,78.93,79.01,78.91,78.93,4400.0,78.93,79.01,78.91,78.93,4400.0
2016-04-15 12:45:00,78.98,79.03,78.94,78.96,11449.0,78.98,79.03,78.94,78.96,11449.0
2016-04-15 12:50:00,78.97,79.04,78.93,79.03,9333.0,78.97,79.04,78.93,79.03,9333.0
2016-04-15 12:55:00,79.03,79.09,79.0,79.04,8500.0,79.03,79.09,79.0,79.04,8500.0
2016-04-15 13:00:00,79.04,79.05,78.93,78.97,7346.0,79.04,79.05,78.93,78.97,7346.0
2016-04-15 13:05:00,78.98,79.05,78.9,79.04,8495.0,78.98,79.05,78.9,79.04,8495.0
2016-04-15 13:10:00,79.06,79.07,78.87,78.88,9004.0,79.06,79.07,78.87,78.88,9004.0
2016-04-15 13:15:00,78.89,79.02,78.87,78.96,6927.0,78.89,79.02,78.87,78.96,6927.0
2016-04-15 13:20:00,78.95,79.05,78.93,79.05,6152.0,78.95,79.05,78.93,79.05,6152.0
2016-04-15 13:25:00,79.06,79.06,78.95,79.0,9622.0,79.06,79.06,78.95,79.0,9622.0
2016-04-15 13:30:00,79.0,79.06,78.99,79.01,7497.0,79.0,79.06,78.99,79.01,7497.0
2016-04-15 13:35:00,79.03,79.04,78.94,78.97,4200.0,79.03,79.04,78.94,78.97,4200.0
2016-04-15 13:40:00,78.98,79.16,78.97,79.15,7417.0,78.98,79.16,78.97,79.15,7417.0
2016-04-15 13:45:00,79.16,79.22,79.11,79.2,7709.0,79.16,79.22,79.11,79.2,7709.0
2016-04-15 13:50:00,79.24,79.31,79.24,79.3,3700.0,79.24,79.31,79.24,79.3,3700.0
2016-04-15 13:55:00,79.29,79.31,79.25,79.28,7020.0,79.29,79.31,79.25,79.28,7020.0
2016-04-15 14:00:00,79.29,79.34,79.24,79.28,10100.0,79.29,79.34,79.24,79.28,10100.0
2016-04-15 14:05:00,79.3,79.34,79.23,79.32,9830.0,79.3,79.34,79.23,79.32,9830.0
2016-04-15 14:10:00,79.32,79.46,79.3,79.32,11300.0,79.32,79.46,79.3,79.32,11300.0
2016-04-15 14:15:00,79.35,79.37,79.33,79.34,7206.0,79.35,79.37,79.33,79.34,7206.0
2016-04-15 14:20:00,79.31,79.34,79.27,79.3,15915.0,79.31,79.34,79.27,79.3,15915.0
2016-04-15 14:25:00,79.3,79.33,79.27,79.31,13177.0,79.3,79.33,79.27,79.31,13177.0
2016-04-15 14:30:00,79.31,79.5,79.31,79.48,10177.0,79.31,79.5,79.31,79.48,10177.0
2016-04-15 14:35:00,79.47,79.47,79.43,79.46,7088.0,79.47,79.47,79.43,79.46,7088.0
2016-04-15 14:40:00,79.46,79.46,79.41,79.44,11300.0,79.46,79.46,79.41,79.44,11300.0
2016-04-15 14:45:00,79.44,79.44,79.36,79.39,15479.0,79.44,79.44,79.36,79.39,15479.0
2016-04-15 14:50:00,79.39,79.41,79.39,79.4,12992.0,79.39,79.41,79.39,79.4,12992.0
2016-04-15 14:55:00,79.4,79.58,79.37,79.58,9278.0,79.4,79.58,79.37,79.58,9278.0
2016-04-15 15:00:00,79.6,79.77,79.59,79.59,16709.0,79.6,79.77,79.59,79.59,16709.0
2016-04-15 15:05:00,79.62,79.68,79.61,79.67,3700.0,79.62,79.68,79.61,79.67,3700.0
2016-04-15 15:10:00,79.67,79.67,79.6,79.61,14082.0,79.67,79.67,79.6,79.61,14082.0
2016-04-15 15:15:00,79.62,79.62,79.54,79.56,13140.0,79.62,79.62,79.54,79.56,13140.0
2016-04-15 15:20:00,79.55,79.57,79.5,79.51,22095.0,79.55,79.57,79.5,79.51,22095.0
2016-04-15 15:25:00,79.5,79.53,79.46,79.52,9865.0,79.5,79.53,79.46,79.52,9865.0
2016-04-15 15:30:00,79.52,79.65,79.51,79.61,9855.0,79.52,79.65,79.51,79.61,9855.0
2016-04-15 15:35:00,79.61,79.65,79.57,79.59,8652.0,79.61,79.65,79.57,79.59,8652.0
2016-04-15 15:40:00,79.59,79.6,79.55,79.57,14468.0,79.59,79.6,79.55,79.57,14468.0
2016-04-15 15:45:00,79.57,79.64,79.54,79.56,15106.0,79.57,79.64,79.54,79.56,15106.0
2016-04-15 15:50:00,79.58,79.68,79.56,79.61,35015.0,79.58,79.68,79.56,79.61,35015.0
2016-04-15 15:55:00,79.61,79.81,79.6,79.73,46546.0,79.61,79.81,79.6,79.73,46546.0
2016-04-18 09:30:00,79.73,80.35,79.59,79.62,8607.0,79.73,80.35,79.59,79.62,8607.0
2016-04-18 09:35:00,79.52,79.83,79.48,79.78,1050.0,79.52,79.83,79.48,79.78,1050.0
2016-04-18 09:40:00,80.02,80.02,79.61,79.66,1700.0,80.02,80.02,79.61,79.66,1700.0
2016-04-18 09:45:00,79.69,79.72,79.63,79.72,2000.0,79.69,79.72,79.63,79.72,2000.0
2016-04-18 09:50:00,79.67,79.89,79.67,79.86,3600.0,79.67,79.89,79.67,79.86,3600.0
2016-04-18 09:55:00,79.81,79.81,79.3,79.4,17219.0,79.81,79.81,79.3,79.4,17219.0
2016-04-18 10:00:00,79.35,79.43,79.29,79.41,24881.0,79.35,79.43,79.29,79.41,24881.0
2016-04-18 10:05:00,79.38,79.42,79.29,79.42,13038.0,79.38,79.42,79.29,79.42,13038.0
2016-04-18 10:10:00,79.39,79.49,79.32,79.49,11000.0,79.39,79.49,79.32,79.49,11000.0
2016-04-18 10:15:00,79.5,79.86,79.5,79.65,32001.0,79.5,79.86,79.5,79.65,32001.0
2016-04-18 10:20:00,79.72,79.74,79.64,79.65,9302.0,79.72,79.74,79.64,79.65,9302.0
2016-04-18 10:25:00,79.64,79.67,79.49,79.51,19035.0,79.64,79.67,79.49,79.51,19035.0
2016-04-18 10:30:00,79.54,79.63,79.5,79.51,9867.0,79.54,79.63,79.5,79.51,9867.0
2016-04-18 10:35:00,79.56,79.7,79.55,79.68,7951.0,79.56,79.7,79.55,79.68,7951.0
2016-04-18 10:40:00,79.68,79.77,79.46,79.47,47126.0,79.68,79.77,79.46,79.47,47126.0
2016-04-18 10:45:00,79.5,79.5,79.4,79.41,3300.0,79.5,79.5,79.4,79.41,3300.0
2016-04-18 10:50:00,79.42,79.63,79.4,79.59,4601.0,79.42,79.63,79.4,79.59,4601.0
2016-04-18 10:55:00,79.59,79.65,79.45,79.47,10187.0,79.59,79.65,79.45,79.47,10187.0
2016-04-18 11:00:00,79.48,79.67,79.47,79.63,2200.0,79.48,79.67,79.47,79.63,2200.0
2016-04-18 11:05:00,79.69,79.73,79.59,79.62,4350.0,79.69,79.73,79.59,79.62,4350.0
2016-04-18 11:10:00,79.6,79.81,79.6,79.72,4965.0,79.6,79.81,79.6,79.72,4965.0
2016-04-18 11:15:00,79.75,79.76,79.63,79.71,4100.0,79.75,79.76,79.63,79.71,4100.0
2016-04-18 11:20:00,79.66,79.79,79.66,79.66,2800.0,79.66,79.79,79.66,79.66,2800.0
2016-04-18 11:25:00,79.71,79.77,79.65,79.69,2031.0,79.71,79.77,79.65,79.69,2031.0
2016-04-18 11:30:00,79.75,79.8,79.72,79.72,4600.0,79.75,79.8,79.72,79.72,4600.0
2016-04-18 11:35:00,79.67,79.77,79.65,79.75,1300.0,79.67,79.77,79.65,79.75,1300.0
2016-04-18 11:40:00,79.78,79.83,79.72,79.72,9701.0,79.78,79.83,79.72,79.72,9701.0
2016-04-18 11:45:00,79.73,79.76,79.59,79.59,2500.0,79.73,79.76,79.59,79.59,2500.0
2016-04-18 11:50:00,79.59,79.62,79.54,79.56,4900.0,79.59,79.62,79.54,79.56,4900.0
2016-04-18 11:55:00,79.55,79.62,79.5,79.52,4800.0,79.55,79.62,79.5,79.52,4800.0
2016-04-18 12:00:00,79.56,79.58,79.52,79.52,3290.0,79.56,79.58,79.52,79.52,3290.0
2016-04-18 12:05:00,79.51,79.52,79.45,79.46,2350.0,79.51,79.52,79.45,79.46,2350.0
2016-04-18 12:10:00,79.49,79.56,79.48,79.54,3800.0,79.49,79.56,79.48,79.54,3800.0
2016-04-18 12:15:00,79.54,79.58,79.53,79.57,2900.0,79.54,79.58,79.53,79.57,2900.0
2016-04-18 12:20:00,79.51,79.65,79.51,79.62,3250.0,79.51,79.65,79.51,79.62,3250.0
2016-04-18 12:25:00,79.61,79.69,79.6,79.6,1900.0,79.61,79.69,79.6,79.6,1900.0
2016-04-18 12:30:00,79.59,79.73,79.58,79.7,5100.0,79.59,79.73,79.58,79.7,5100.0
2016-04-18 12:35:00,79.7,79.79,79.69,79.7,12218.0,79.7,79.79,79.69,79.7,12218.0
2016-04-18 12:40:00,79.7,79.75,79.64,79.75,2700.0,79.7,79.75,79.64,79.75,2700.0
2016-04-18 12:45:00,79.79,79.9,79.79,79.88,1500.0,79.79,79.9,79.79,79.88,1500.0
2016-04-18 12:50:00,79.89,79.89,79.56,79.56,12016.0,79.89,79.89,79.56,79.56,12016.0
2016-04-18 12:55:00,79.58,79.65,79.56,79.58,5075.0,79.58,79.65,79.56,79.58,5075.0
2016-04-18 13:00:00,79.54,79.6,79.54,79.6,3300.0,79.54,79.6,79.54,79.6,3300.0
2016-04-18 13:05:00,79.63,79.66,79.59,79.64,4700.0,79.63,79.66,79.59,79.64,4700.0
2016-04-18 13:10:00,79.65,79.65,79.56,79.61,2400.0,79.65,79.65,79.56,79.61,2400.0
2016-04-18 13:15:00,79.65,79.67,79.62,79.64,3301.0,79.65,79.67,79.62,79.64,3301.0
2016-04-18 13:20:00,79.64,79.75,79.63,79.75,1500.0,79.64,79.75,79.63,79.75,1500.0
2016-04-18 13:25:00,79.72,79.77,79.7,79.77,1200.0,79.72,79.77,79.7,79.77,1200.0
2016-04-18 13:30:00,79.78,79.83,79.77,79.83,2800.0,79.78,79.83,79.77,79.83,2800.0
2016-04-18 13:35:00,79.84,79.89,79.83,79.83,4467.0,79.84,79.89,79.83,79.83,4467.0
2016-04-18 13:40:00,79.86,79.96,79.86,79.92,9300.0,79.86,79.96,79.86,79.92,9300.0
2016-04-18 13:45:00,79.92,79.98,79.89,79.98,11516.0,79.92,79.98,79.89,79.98,11516.0
2016-04-18 13:50:00,79.98,80.02,79.97,80.0,4774.0,79.98,80.02,79.97,80.0,4774.0
2016-04-18 13:55:00,80.02,80.03,79.96,79.98,13128.0,80.02,80.03,79.96,79.98,13128.0
2016-04-18 14:00:00,79.98,79.99,79.89,79.9,5074.0,79.98,79.99,79.89,79.9,5074.0
2016-04-18 14:05:00,79.9,79.95,79.89,79.92,4673.0,79.9,79.95,79.89,79.92,4673.0
2016-04-18 14:10:00,79.91,79.94,79.83,79.92,8674.0,79.91,79.94,79.83,79.92,8674.0
2016-04-18 14:15:00,79.91,79.93,79.89,79.92,3300.0,79.91,79.93,79.89,79.92,3300.0
2016-04-18 14:20:00,79.94,80.01,79.94,80.01,3364.0,79.94,80.01,79.94,80.01,3364.0
2016-04-18 14:25:00,80.0,80.03,79.98,80.0,5900.0,80.0,80.03,79.98,80.0,5900.0
2016-04-18 14:30:00,80.0,80.0,79.91,79.91,6444.0,80.0,80.0,79.91,79.91,6444.0
2016-04-18 14:35:00,79.91,79.93,79.83,79.89,6018.0,79.91,79.93,79.83,79.89,6018.0
2016-04-18 14:40:00,79.82,79.87,79.77,79.8,11760.0,79.82,79.87,79.77,79.8,11760.0
2016-04-18 14:45:00,79.79,79.83,79.74,79.79,7971.0,79.79,79.83,79.74,79.79,7971.0
2016-04-18 14:50:00,79.81,79.85,79.77,79.8,8819.0,79.81,79.85,79.77,79.8,8819.0
2016-04-18 14:55:00,79.81,79.89,79.81,79.89,5166.0,79.81,79.89,79.81,79.89,5166.0
2016-04-18 15:00:00,79.89,79.92,79.84,79.88,7200.0,79.89,79.92,79.84,79.88,7200.0
2016-04-18 15:05:00,79.89,79.89,79.71,79.71,34000.0,79.89,79.89,79.71,79.71,34000.0
2016-04-18 15:10:00,79.72,79.9,79.72,79.89,12418.0,79.72,79.9,79.72,79.89,12418.0
2016-04-18 15:15:00,79.9,79.91,79.81,79.83,12683.0,79.9,79.91,79.81,79.83,12683.0
2016-04-18 15:20:00,79.84,79.86,79.78,79.81,21402.0,79.84,79.86,79.78,79.81,21402.0
2016-04-18 15:25:00,79.82,79.88,79.79,79.84,9591.0,79.82,79.88,79.79,79.84,9591.0
2016-04-18 15:30:00,79.83,79.88,79.82,79.85,16591.0,79.83,79.88,79.82,79.85,16591.0
2016-04-18 15:35:00,79.87,79.95,79.85,79.92,9477.0,79.87,79.95,79.85,79.92,9477.0
2016-04-18 15:40:00,79.93,79.96,79.92,79.93,13109.0,79.93,79.96,79.92,79.93,13109.0
2016-04-18 15:45:00,79.94,80.01,79.94,80.01,11709.0,79.94,80.01,79.94,80.01,11709.0
2016-04-18 15:50:00,80.01,80.03,79.95,79.97,29174.0,80.01,80.03,79.95,79.97,29174.0
2016-04-18 15:55:00,79.97,80.01,79.89,79.93,70390.0,79.97,80.01,79.89,79.93,70390.0
2016-04-19 09:30:00,80.42,80.42,79.87,80.07,8624.0,80.42,80.42,79.87,80.07,8624.0
2016-04-19 09:35:00,79.96,80.26,79.94,80.05,19627.0,79.96,80.26,79.94,80.05,19627.0
2016-04-19 09:40:00,80.11,80.11,79.97,80.0,11900.0,80.11,80.11,79.97,80.0,11900.0
2016-04-19 09:45:00,80.0,80.03,79.91,79.94,11700.0,80.0,80.03,79.91,79.94,11700.0
2016-04-19 09:50:00,79.97,79.97,79.86,79.92,9420.0,79.97,79.97,79.86,79.92,9420.0
2016-04-19 09:55:00,79.88,80.36,79.87,80.34,16267.0,79.88,80.36,79.87,80.34,16267.0
2016-04-19 10:00:00,80.34,80.41,80.26,80.41,42854.0,80.34,80.41,80.26,80.41,42854.0
2016-04-19 10:05:00,80.4,80.4,80.16,80.22,15594.0,80.4,80.4,80.16,80.22,15594.0
2016-04-19 10:10:00,80.21,80.33,80.15,80.23,8848.0,80.21,80.33,80.15,80.23,8848.0
2016-04-19 10:15:00,80.23,80.24,80.17,80.21,6596.0,80.23,80.24,80.17,80.21,6596.0
2016-04-19 10:20:00,80.2,80.27,80.19,80.27,8274.0,80.2,80.27,80.19,80.27,8274.0
2016-04-19 10:25:00,80.27,80.32,80.08,80.13,11435.0,80.27,80.32,80.08,80.13,11435.0
2016-04-19 10:30:00,80.12,80.3,80.08,80.3,2800.0,80.12,80.3,80.08,80.3,2800.0
2016-04-19 10:35:00,80.3,80.3,80.16,80.23,4020.0,80.3,80.3,80.16,80.23,4020.0
2016-04-19 10:40:00,80.29,80.31,80.23,80.23,9999.0,80.29,80.31,80.23,80.23,9999.0
2016-04-19 10:45:00,80.18,80.23,80.14,80.17,2617.0,80.18,80.23,80.14,80.17,2617.0
2016-04-19 10:50:00,80.2,80.36,80.2,80.36,5168.0,80.2,80.36,80.2,80.36,5168.0
2016-04-19 10:55:00,80.4,80.41,80.32,80.38,11732.0,80.4,80.41,80.32,80.38,11732.0
2016-04-19 11:00:00,80.34,80.37,80.33,80.36,3406.0,80.34,80.37,80.33,80.36,3406.0
2016-04-19 11:05:00,80.36,80.38,80.26,80.26,5498.0,80.36,80.38,80.26,80.26,5498.0
2016-04-19 11:10:00,80.27,80.33,80.24,80.29,3145.0,80.27,80.33,80.24,80.29,3145.0
2016-04-19 11:15:00,80.26,80.26,80.17,80.2,3900.0,80.26,80.26,80.17,80.2,3900.0
2016-04-19 11:20:00,80.2,80.23,80.12,80.16,7250.0,80.2,80.23,80.12,80.16,7250.0
2016-04-19 11:25:00,80.2,80.2,80.07,80.14,2300.0,80.2,80.2,80.07,80.14,2300.0
2016-04-19 11:30:00,80.15,80.22,80.09,80.16,3900.0,80.15,80.22,80.09,80.16,3900.0
2016-04-19 11:35:00,80.16,80.31,80.16,80.27,3300.0,80.16,80.31,80.16,80.27,3300.0
2016-04-19 11:40:00,80.25,80.25,80.09,80.12,2400.0,80.25,80.25,80.09,80.12,2400.0
2016-04-19 11:45:00,80.14,80.15,80.07,80.1,1700.0,80.14,80.15,80.07,80.1,1700.0
2016-04-19 11:50:00,80.07,80.13,80.06,80.07,3000.0,80.07,80.13,80.06,80.07,3000.0
2016-04-19 11:55:00,80.11,80.14,80.08,80.12,1843.0,80.11,80.14,80.08,80.12,1843.0
2016-04-19 12:00:00,80.16,80.3,80.16,80.29,3500.0,80.16,80.3,80.16,80.29,3500.0
2016-04-19 12:05:00,80.25,80.25,80.17,80.2,5700.0,80.25,80.25,80.17,80.2,5700.0
2016-04-19 12:10:00,80.19,80.19,80.13,80.18,3063.0,80.19,80.19,80.13,80.18,3063.0
2016-04-19 12:15:00,80.18,80.23,80.15,80.15,3600.0,80.18,80.23,80.15,80.15,3600.0
2016-04-19 12:20:00,80.11,80.2,80.09,80.18,3100.0,80.11,80.2,80.09,80.18,3100.0
2016-04-19 12:25:00,80.21,80.23,80.19,80.23,3700.0,80.21,80.23,80.19,80.23,3700.0
2016-04-19 12:30:00,80.2,80.23,80.12,80.2,2030.0,80.2,80.23,80.12,80.2,2030.0
2016-04-19 12:35:00,80.18,80.2,80.12,80.2,2700.0,80.18,80.2,80.12,80.2,2700.0
2016-04-19 12:40:00,80.19,80.19,80.13,80.19,4766.0,80.19,80.19,80.13,80.19,4766.0
2016-04-19 12:45:00,80.19,80.2,80.11,80.18,4699.0,80.19,80.2,80.11,80.18,4699.0
2016-04-19 12:50:00,80.16,80.3,80.14,80.3,6200.0,80.16,80.3,80.14,80.3,6200.0
2016-04-19 12:55:00,80.32,80.32,80.19,80.29,16425.0,80.32,80.32,80.19,80.29,16425.0
2016-04-19 13:00:00,80.29,80.31,80.23,80.23,4100.0,80.29,80.31,80.23,80.23,4100.0
2016-04-19 13:05:00,80.21,80.32,80.21,80.29,3600.0,80.21,80.32,80.21,80.29,3600.0
2016-04-19 13:10:00,80.26,80.31,80.18,80.31,4405.0,80.26,80.31,80.18,80.31,4405.0
2016-04-19 13:15:00,80.31,80.31,80.2,80.26,5900.0,80.31,80.31,80.2,80.26,5900.0
2016-04-19 13:20:00,80.25,80.28,80.24,80.26,7400.0,80.25,80.28,80.24,80.26,7400.0
2016-04-19 13:25:00,80.27,80.31,80.23,80.25,10193.0,80.27,80.31,80.23,80.25,10193.0
2016-04-19 13:30:00,80.25,80.33,80.23,80.31,7900.0,80.25,80.33,80.23,80.31,7900.0
2016-04-19 13:35:00,80.32,80.32,80.26,80.26,2600.0,80.32,80.32,80.26,80.26,2600.0
2016-04-19 13:40:00,80.3,80.32,80.24,80.27,7610.0,80.3,80.32,80.24,80.27,7610.0
2016-04-19 13:45:00,80.27,80.32,80.25,80.31,10965.0,80.27,80.32,80.25,80.31,10965.0
2016-04-19 13:50:00,80.28,80.29,80.24,80.25,6795.0,80.28,80.29,80.24,80.25,6795.0
2016-04-19 13:55:00,80.25,80.3,80.24,80.29,8800.0,80.25,80.3,80.24,80.29,8800.0
2016-04-19 14:00:00,80.26,80.31,80.26,80.29,6000.0,80.26,80.31,80.26,80.29,6000.0
2016-04-19 14:05:00,80.26,80.3,80.26,80.3,2738.0,80.26,80.3,80.26,80.3,2738.0
2016-04-19 14:10:00,80.3,80.31,80.27,80.3,7300.0,80.3,80.31,80.27,80.3,7300.0
2016-04-19 14:15:00,80.3,80.3,80.27,80.28,4841.0,80.3,80.3,80.27,80.28,4841.0
2016-04-19 14:20:00,80.29,80.31,80.28,80.31,9375.0,80.29,80.31,80.28,80.31,9375.0
2016-04-19 14:25:00,80.3,80.3,80.21,80.22,4918.0,80.3,80.3,80.21,80.22,4918.0
2016-04-19 14:30:00,80.23,80.29,80.22,80.23,5015.0,80.23,80.29,80.22,80.23,5015.0
2016-04-19 14:35:00,80.23,80.26,80.21,80.26,2900.0,80.23,80.26,80.21,80.26,2900.0
2016-04-19 14:40:00,80.26,80.3,80.26,80.3,1700.0,80.26,80.3,80.26,80.3,1700.0
2016-04-19 14:45:00,80.29,80.29,80.24,80.27,8066.0,80.29,80.29,80.24,80.27,8066.0
2016-04-19 14:50:00,80.29,80.29,80.23,80.27,4500.0,80.29,80.29,80.23,80.27,4500.0
2016-04-19 14:55:00,80.26,80.28,80.2,80.2,4700.0,80.26,80.28,80.2,80.2,4700.0
2016-04-19 15:00:00,80.21,80.22,80.12,80.22,4929.0,80.21,80.22,80.12,80.22,4929.0
2016-04-19 15:05:00,80.24,80.29,80.17,80.19,8457.0,80.24,80.29,80.17,80.19,8457.0
2016-04-19 15:10:00,80.2,80.25,80.19,80.22,7240.0,80.2,80.25,80.19,80.22,7240.0
2016-04-19 15:15:00,80.25,80.28,80.19,80.27,9024.0,80.25,80.28,80.19,80.27,9024.0
2016-04-19 15:20:00,80.26,80.31,80.23,80.23,13513.0,80.26,80.31,80.23,80.23,13513.0
2016-04-19 15:25:00,80.24,80.27,80.18,80.24,8397.0,80.24,80.27,80.18,80.24,8397.0
2016-04-19 15:30:00,80.26,80.29,80.23,80.27,8374.0,80.26,80.29,80.23,80.27,8374.0
2016-04-19 15:35:00,80.27,80.3,80.26,80.28,6900.0,80.27,80.3,80.26,80.28,6900.0
2016-04-19 15:40:00,80.29,80.31,80.21,80.22,20054.0,80.29,80.31,80.21,80.22,20054.0
2016-04-19 15:45:00,80.22,80.26,80.22,80.23,10865.0,80.22,80.26,80.22,80.23,10865.0
2016-04-19 15:50:00,80.23,80.29,80.23,80.28,27068.0,80.23,80.29,80.23,80.28,27068.0
2016-04-19 15:55:00,80.28,80.32,80.2,80.32,52955.0,80.28,80.32,80.2,80.32,52955.0
2016-04-20 09:30:00,80.44,80.64,80.27,80.27,7104.0,80.44,80.64,80.27,80.27,7104.0
2016-04-20 09:35:00,80.33,80.42,80.2,80.2,1400.0,80.33,80.42,80.2,80.2,1400.0
2016-04-20 09:40:00,80.11,80.46,80.11,80.32,5700.0,80.11,80.46,80.11,80.32,5700.0
2016-04-20 09:45:00,80.39,80.44,80.32,80.41,9160.0,80.39,80.44,80.32,80.41,9160.0
2016-04-20 09:50:00,80.39,80.58,80.37,80.47,19112.0,80.39,80.58,80.37,80.47,19112.0
2016-04-20 09:55:00,80.46,80.51,80.35,80.35,7910.0,80.46,80.51,80.35,80.35,7910.0
2016-04-20 10:00:00,80.31,80.36,80.16,80.16,9177.0,80.31,80.36,80.16,80.16,9177.0
2016-04-20 10:05:00,80.19,80.3,80.11,80.29,29335.0,80.19,80.3,80.11,80.29,29335.0
2016-04-20 10:10:00,80.31,80.43,80.28,80.28,8200.0,80.31,80.43,80.28,80.28,8200.0
2016-04-20 10:15:00,80.28,80.28,80.19,80.19,3500.0,80.28,80.28,80.19,80.19,3500.0
2016-04-20 10:20:00,80.27,80.29,80.17,80.22,3750.0,80.27,80.29,80.17,80.22,3750.0
2016-04-20 10:25:00,80.16,80.36,80.15,80.36,7400.0,80.16,80.36,80.15,80.36,7400.0
2016-04-20 10:30:00,80.36,80.42,80.22,80.31,24200.0,80.36,80.42,80.22,80.31,24200.0
2016-04-20 10:35:00,80.36,80.38,80.19,80.19,9468.0,80.36,80.38,80.19,80.19,9468.0
2016-04-20 10:40:00,80.25,80.31,80.16,80.21,5028.0,80.25,80.31,80.16,80.21,5028.0
2016-04-20 10:45:00,80.23,80.5,80.23,80.47,8700.0,80.23,80.5,80.23,80.47,8700.0
2016-04-20 10:50:00,80.44,80.52,80.42,80.48,10454.0,80.44,80.52,80.42,80.48,10454.0
2016-04-20 10:55:00,80.5,80.54,80.34,80.46,26544.0,80.5,80.54,80.34,80.46,26544.0
2016-04-20 11:00:00,80.46,80.46,80.31,80.31,5164.0,80.46,80.46,80.31,80.31,5164.0
2016-04-20 11:05:00,80.31,80.48,80.27,80.48,4318.0,80.31,80.48,80.27,80.48,4318.0
2016-04-20 11:10:00,80.48,80.57,80.46,80.55,8900.0,80.48,80.57,80.46,80.55,8900.0
2016-04-20 11:15:00,80.57,80.7,80.55,80.66,19328.0,80.57,80.7,80.55,80.66,19328.0
2016-04-20 11:20:00,80.66,80.69,80.55,80.63,24047.0,80.66,80.69,80.55,80.63,24047.0
2016-04-20 11:25:00,80.65,80.77,80.61,80.73,30341.0,80.65,80.77,80.61,80.73,30341.0
2016-04-20 11:30:00,80.75,80.75,80.57,80.72,20900.0,80.75,80.75,80.57,80.72,20900.0
2016-04-20 11:35:00,80.73,80.83,80.7,80.73,20350.0,80.73,80.83,80.7,80.73,20350.0
2016-04-20 11:40:00,80.74,80.79,80.74,80.75,2100.0,80.74,80.79,80.74,80.75,2100.0
2016-04-20 11:45:00,80.76,80.78,80.69,80.69,2770.0,80.76,80.78,80.69,80.69,2770.0
2016-04-20 11:50:00,80.75,80.79,80.62,80.77,6200.0,80.75,80.79,80.62,80.77,6200.0
2016-04-20 11:55:00,80.76,80.97,80.75,80.93,3400.0,80.76,80.97,80.75,80.93,3400.0
2016-04-20 12:00:00,80.92,80.97,80.92,80.97,4600.0,80.92,80.97,80.92,80.97,4600.0
2016-04-20 12:05:00,80.98,80.98,80.74,80.8,4400.0,80.98,80.98,80.74,80.8,4400.0
2016-04-20 12:10:00,80.86,80.86,80.8,80.84,3900.0,80.86,80.86,80.8,80.84,3900.0
2016-04-20 12:15:00,80.86,80.96,80.83,80.91,3828.0,80.86,80.96,80.83,80.91,3828.0
2016-04-20 12:20:00,80.87,80.97,80.87,80.97,900.0,80.87,80.97,80.87,80.97,900.0
2016-04-20 12:25:00,80.95,80.96,80.92,80.92,1700.0,80.95,80.96,80.92,80.92,1700.0
2016-04-20 12:30:00,80.94,81.03,80.93,81.03,13188.0,80.94,81.03,80.93,81.03,13188.0
2016-04-20 12:35:00,81.03,81.05,80.91,81.02,6634.0,81.03,81.05,80.91,81.02,6634.0
2016-04-20 12:40:00,81.02,81.02,80.91,81.02,6600.0,81.02,81.02,80.91,81.02,6600.0
2016-04-20 12:45:00,81.0,81.04,80.93,81.02,6278.0,81.0,81.04,80.93,81.02,6278.0
2016-04-20 12:50:00,80.96,81.02,80.96,80.98,2200.0,80.96,81.02,80.96,80.98,2200.0
2016-04-20 12:55:00,80.97,81.08,80.97,81.02,17456.0,80.97,81.08,80.97,81.02,17456.0
2016-04-20 13:00:00,81.05,81.05,80.92,80.95,3328.0,81.05,81.05,80.92,80.95,3328.0
2016-04-20 13:05:00,80.95,80.97,80.82,80.87,2200.0,80.95,80.97,80.82,80.87,2200.0
2016-04-20 13:10:00,80.87,80.96,80.87,80.94,2000.0,80.87,80.96,80.87,80.94,2000.0
2016-04-20 13:15:00,80.97,81.0,80.97,80.99,900.0,80.97,81.0,80.97,80.99,900.0
2016-04-20 13:20:00,81.0,81.05,80.99,81.05,2398.0,81.0,81.05,80.99,81.05,2398.0
2016-04-20 13:25:00,81.06,81.08,80.98,81.01,4744.0,81.06,81.08,80.98,81.01,4744.0
2016-04-20 13:30:00,81.05,81.05,81.0,81.05,2284.0,81.05,81.05,81.0,81.05,2284.0
2016-04-20 13:35:00,81.01,81.06,81.01,81.04,1550.0,81.01,81.06,81.01,81.04,1550.0
2016-04-20 13:40:00,81.06,81.1,81.0,81.05,4600.0,81.06,81.1,81.0,81.05,4600.0
2016-04-20 13:45:00,81.05,81.17,81.05,81.11,2700.0,81.05,81.17,81.05,81.11,2700.0
2016-04-20 13:50:00,81.14,81.23,81.14,81.23,5300.0,81.14,81.23,81.14,81.23,5300.0
2016-04-20 13:55:00,81.24,81.24,81.13,81.16,4700.0,81.24,81.24,81.13,81.16,4700.0
2016-04-20 14:00:00,81.13,81.15,81.02,81.05,3400.0,81.13,81.15,81.02,81.05,3400.0
2016-04-20 14:05:00,81.02,81.02,80.93,80.93,1100.0,81.02,81.02,80.93,80.93,1100.0
2016-04-20 14:10:00,80.98,81.15,80.98,81.15,4883.0,80.98,81.15,80.98,81.15,4883.0
2016-04-20 14:15:00,81.15,81.18,81.1,81.17,5185.0,81.15,81.18,81.1,81.17,5185.0
2016-04-20 14:20:00,81.2,81.2,81.12,81.12,5550.0,81.2,81.2,81.12,81.12,5550.0
2016-04-20 14:25:00,81.12,81.14,81.09,81.12,2700.0,81.12,81.14,81.09,81.12,2700.0
2016-04-20 14:30:00,81.17,81.24,81.17,81.24,3400.0,81.17,81.24,81.17,81.24,3400.0
2016-04-20 14:35:00,81.22,81.22,81.14,81.17,6045.0,81.22,81.22,81.14,81.17,6045.0
2016-04-20 14:40:00,81.2,81.3,81.19,81.29,7520.0,81.2,81.3,81.19,81.29,7520.0
2016-04-20 14:45:00,81.31,81.33,81.28,81.29,5541.0,81.31,81.33,81.28,81.29,5541.0
2016-04-20 14:50:00,81.28,81.41,81.28,81.41,5616.0,81.28,81.41,81.28,81.41,5616.0
2016-04-20 14:55:00,81.42,81.42,81.37,81.38,10062.0,81.42,81.42,81.37,81.38,10062.0
2016-04-20 15:00:00,81.39,81.43,81.37,81.41,4804.0,81.39,81.43,81.37,81.41,4804.0
2016-04-20 15:05:00,81.39,81.4,81.32,81.37,7742.0,81.39,81.4,81.32,81.37,7742.0
2016-04-20 15:10:00,81.35,81.35,81.27,81.31,4365.0,81.35,81.35,81.27,81.31,4365.0
2016-04-20 15:15:00,81.32,81.32,81.27,81.3,8101.0,81.32,81.32,81.27,81.3,8101.0
2016-04-20 15:20:00,81.3,81.4,81.29,81.35,8116.0,81.3,81.4,81.29,81.35,8116.0
2016-04-20 15:25:00,81.32,81.42,81.32,81.37,8337.0,81.32,81.42,81.32,81.37,8337.0
2016-04-20 15:30:00,81.38,81.38,81.23,81.3,6723.0,81.38,81.38,81.23,81.3,6723.0
2016-04-20 15:35:00,81.3,81.3,81.22,81.22,13499.0,81.3,81.3,81.22,81.22,13499.0
2016-04-20 15:40:00,81.24,81.25,81.14,81.18,15260.0,81.24,81.25,81.14,81.18,15260.0
2016-04-20 15:45:00,81.19,81.23,81.11,81.14,18675.0,81.19,81.23,81.11,81.14,18675.0
2016-04-20 15:50:00,81.12,81.13,81.03,81.03,31038.0,81.12,81.13,81.03,81.03,31038.0
2016-04-20 15:55:00,81.04,81.08,80.98,80.99,53923.0,81.04,81.08,80.98,80.99,53923.0
2016-04-21 09:30:00,80.82,80.85,80.59,80.6,12601.0,80.82,80.85,80.59,80.6,12601.0
2016-04-21 09:35:00,80.71,81.23,80.7,81.16,7249.0,80.71,81.23,80.7,81.16,7249.0
2016-04-21 09:40:00,81.12,81.19,80.95,80.99,2100.0,81.12,81.19,80.95,80.99,2100.0
2016-04-21 09:45:00,81.0,81.01,80.66,80.78,2700.0,81.0,81.01,80.66,80.78,2700.0
2016-04-21 09:50:00,80.84,80.93,80.52,80.65,11564.0,80.84,80.93,80.52,80.65,11564.0
2016-04-21 09:55:00,80.59,80.68,80.53,80.55,13500.0,80.59,80.68,80.53,80.55,13500.0
2016-04-21 10:00:00,80.56,80.69,80.36,80.48,7811.0,80.56,80.69,80.36,80.48,7811.0
2016-04-21 10:05:00,80.43,80.51,80.17,80.36,8300.0,80.43,80.51,80.17,80.36,8300.0
2016-04-21 10:10:00,80.31,80.32,80.19,80.32,3000.0,80.31,80.32,80.19,80.32,3000.0
2016-04-21 10:15:00,80.42,80.43,80.18,80.26,4300.0,80.42,80.43,80.18,80.26,4300.0
2016-04-21 10:20:00,80.32,80.44,80.21,80.4,9600.0,80.32,80.44,80.21,80.4,9600.0
2016-04-21 10:25:00,80.42,80.55,80.35,80.47,1500.0,80.42,80.55,80.35,80.47,1500.0
2016-04-21 10:30:00,80.39,80.44,80.35,80.42,9830.0,80.39,80.44,80.35,80.42,9830.0
2016-04-21 10:35:00,80.43,80.66,80.43,80.57,4361.0,80.43,80.66,80.43,80.57,4361.0
2016-04-21 10:40:00,80.51,80.57,80.32,80.33,11600.0,80.51,80.57,80.32,80.33,11600.0
2016-04-21 10:45:00,80.36,80.55,80.36,80.51,18325.0,80.36,80.55,80.36,80.51,18325.0
2016-04-21 10:50:00,80.51,80.76,80.49,80.68,27200.0,80.51,80.76,80.49,80.68,27200.0
2016-04-21 10:55:00,80.65,80.71,80.6,80.63,1800.0,80.65,80.71,80.6,80.63,1800.0
2016-04-21 11:00:00,80.68,80.77,80.64,80.69,35751.0,80.68,80.77,80.64,80.69,35751.0
2016-04-21 11:05:00,80.65,80.7,80.6,80.67,7000.0,80.65,80.7,80.6,80.67,7000.0
2016-04-21 11:10:00,80.67,80.67,80.52,80.59,26490.0,80.67,80.67,80.52,80.59,26490.0
2016-04-21 11:15:00,80.59,80.62,80.46,80.57,35900.0,80.59,80.62,80.46,80.57,35900.0
2016-04-21 11:20:00,80.57,80.62,80.5,80.53,11800.0,80.57,80.62,80.5,80.53,11800.0
2016-04-21 11:25:00,80.53,80.55,80.41,80.45,23168.0,80.53,80.55,80.41,80.45,23168.0
2016-04-21 11:30:00,80.43,80.56,80.37,80.38,25293.0,80.43,80.56,80.37,80.38,25293.0
2016-04-21 11:35:00,80.44,80.53,80.42,80.44,6577.0,80.44,80.53,80.42,80.44,6577.0
2016-04-21 11:40:00,80.45,80.45,80.28,80.4,6172.0,80.45,80.45,80.28,80.4,6172.0
2016-04-21 11:45:00,80.43,80.5,80.35,80.5,9944.0,80.43,80.5,80.35,80.5,9944.0
2016-04-21 11:50:00,80.53,80.59,80.45,80.49,2610.0,80.53,80.59,80.45,80.49,2610.0
2016-04-21 11:55:00,80.51,80.54,80.48,80.54,7616.0,80.51,80.54,80.48,80.54,7616.0
2016-04-21 12:00:00,80.55,80.6,80.5,80.55,6800.0,80.55,80.6,80.5,80.55,6800.0
2016-04-21 12:05:00,80.59,80.67,80.59,80.67,1000.0,80.59,80.67,80.59,80.67,1000.0
2016-04-21 12:10:00,80.69,80.69,80.6,80.62,3300.0,80.69,80.69,80.6,80.62,3300.0
2016-04-21 12:15:00,80.58,80.75,80.58,80.61,12739.0,80.58,80.75,80.58,80.61,12739.0
2016-04-21 12:20:00,80.55,80.62,80.55,80.61,800.0,80.55,80.62,80.55,80.61,800.0
2016-04-21 12:25:00,80.58,80.63,80.52,80.56,3881.0,80.58,80.63,80.52,80.56,3881.0
2016-04-21 12:30:00,80.55,80.7,80.55,80.66,2700.0,80.55,80.7,80.55,80.66,2700.0
2016-04-21 12:35:00,80.67,80.67,80.58,80.58,1100.0,80.67,80.67,80.58,80.58,1100.0
2016-04-21 12:40:00,80.59,80.7,80.59,80.68,3000.0,80.59,80.7,80.59,80.68,3000.0
2016-04-21 12:45:00,80.62,80.63,80.56,80.56,1100.0,80.62,80.63,80.56,80.56,1100.0
2016-04-21 12:50:00,80.58,80.63,80.58,80.61,1700.0,80.58,80.63,80.58,80.61,1700.0
2016-04-21 12:55:00,80.61,80.64,80.59,80.6,1100.0,80.61,80.64,80.59,80.6,1100.0
2016-04-21 13:00:00,80.63,80.7,80.62,80.66,5193.0,80.63,80.7,80.62,80.66,5193.0
2016-04-21 13:05:00,80.57,80.67,80.57,80.67,1300.0,80.57,80.67,80.57,80.67,1300.0
2016-04-21 13:10:00,80.65,80.7,80.61,80.61,3400.0,80.65,80.7,80.61,80.61,3400.0
2016-04-21 13:15:00,80.6,80.62,80.52,80.52,5837.0,80.6,80.62,80.52,80.52,5837.0
2016-04-21 13:20:00,80.62,80.66,80.58,80.59,1600.0,80.62,80.66,80.58,80.59,1600.0
2016-04-21 13:25:00,80.62,80.64,80.61,80.61,900.0,80.62,80.64,80.61,80.61,900.0
2016-04-21 13:30:00,80.6,80.62,80.56,80.58,3498.0,80.6,80.62,80.56,80.58,3498.0
2016-04-21 13:35:00,80.54,80.65,80.52,80.64,8078.0,80.54,80.65,80.52,80.64,8078.0
2016-04-21 13:40:00,80.58,80.63,80.55,80.59,3300.0,80.58,80.63,80.55,80.59,3300.0
2016-04-21 13:45:00,80.52,80.56,80.49,80.51,12188.0,80.52,80.56,80.49,80.51,12188.0
2016-04-21 13:50:00,80.5,80.53,80.46,80.48,9950.0,80.5,80.53,80.46,80.48,9950.0
2016-04-21 13:55:00,80.46,80.53,80.37,80.48,9795.0,80.46,80.53,80.37,80.48,9795.0
2016-04-21 14:00:00,80.45,80.5,80.43,80.45,3427.0,80.45,80.5,80.43,80.45,3427.0
2016-04-21 14:05:00,80.45,80.54,80.45,80.52,3000.0,80.45,80.54,80.45,80.52,3000.0
2016-04-21 14:10:00,80.48,80.59,80.48,80.56,2300.0,80.48,80.59,80.48,80.56,2300.0
2016-04-21 14:15:00,80.53,80.58,80.5,80.58,6573.0,80.53,80.58,80.5,80.58,6573.0
2016-04-21 14:20:00,80.54,80.56,80.53,80.56,1000.0,80.54,80.56,80.53,80.56,1000.0
2016-04-21 14:25:00,80.57,80.61,80.55,80.58,4502.0,80.57,80.61,80.55,80.58,4502.0
2016-04-21 14:30:00,80.6,80.6,80.52,80.52,3121.0,80.6,80.6,80.52,80.52,3121.0
2016-04-21 14:35:00,80.55,80.56,80.5,80.53,6399.0,80.55,80.56,80.5,80.53,6399.0
2016-04-21 14:40:00,80.53,80.58,80.51,80.51,4751.0,80.53,80.58,80.51,80.51,4751.0
2016-04-21 14:45:00,80.5,80.56,80.5,80.56,2321.0,80.5,80.56,80.5,80.56,2321.0
2016-04-21 14:50:00,80.56,80.61,80.55,80.58,5500.0,80.56,80.61,80.55,80.58,5500.0
2016-04-21 14:55:00,80.54,80.57,80.51,80.55,3790.0,80.54,80.57,80.51,80.55,3790.0
2016-04-21 15:00:00,80.59,80.62,80.57,80.61,6636.0,80.59,80.62,80.57,80.61,6636.0
2016-04-21 15:05:00,80.59,80.6,80.56,80.6,2195.0,80.59,80.6,80.56,80.6,2195.0
2016-04-21 15:10:00,80.6,80.62,80.58,80.58,7492.0,80.6,80.62,80.58,80.58,7492.0
2016-04-21 15:15:00,80.59,80.61,80.54,80.57,11144.0,80.59,80.61,80.54,80.57,11144.0
2016-04-21 15:20:00,80.59,80.6,80.56,80.58,3100.0,80.59,80.6,80.56,80.58,3100.0
2016-04-21 15:25:00,80.57,80.64,80.56,80.61,9423.0,80.57,80.64,80.56,80.61,9423.0
2016-04-21 15:30:00,80.61,80.65,80.57,80.65,13262.0,80.61,80.65,80.57,80.65,13262.0
2016-04-21 15:35:00,80.65,80.7,80.64,80.7,7517.0,80.65,80.7,80.64,80.7,7517.0
2016-04-21 15:40:00,80.71,80.79,80.7,80.77,12792.0,80.71,80.79,80.7,80.77,12792.0
2016-04-21 15:45:00,80.76,80.78,80.71,80.76,12390.0,80.76,80.78,80.71,80.76,12390.0
2016-04-21 15:50:00,80.75,80.75,80.65,80.7,24327.0,80.75,80.75,80.65,80.7,24327.0
2016-04-21 15:55:00,80.71,80.77,80.67,80.73,49149.0,80.71,80.77,80.67,80.73,49149.0
2016-04-22 09:30:00,80.48,80.7,80.32,80.38,3282.0,80.48,80.7,80.32,80.38,3282.0
2016-04-22 09:35:00,80.61,80.92,80.59,80.79,3436.0,80.61,80.92,80.59,80.79,3436.0
2016-04-22 09:40:00,80.75,81.02,80.68,81.01,3310.0,80.75,81.02,80.68,81.01,3310.0
2016-04-22 09:45:00,80.94,80.95,80.84,80.91,1900.0,80.94,80.95,80.84,80.91,1900.0
2016-04-22 09:50:00,80.78,80.78,80.57,80.57,1100.0,80.78,80.78,80.57,80.57,1100.0
2016-04-22 09:55:00,80.51,80.79,80.5,80.79,1750.0,80.51,80.79,80.5,80.79,1750.0
2016-04-22 10:00:00,80.84,80.91,80.7,80.91,1550.0,80.84,80.91,80.7,80.91,1550.0
2016-04-22 10:05:00,80.93,80.96,80.8,80.91,4165.0,80.93,80.96,80.8,80.91,4165.0
2016-04-22 10:10:00,80.84,80.94,80.76,80.82,8500.0,80.84,80.94,80.76,80.82,8500.0
2016-04-22 10:15:00,80.88,80.91,80.7,80.7,3200.0,80.88,80.91,80.7,80.7,3200.0
2016-04-22 10:20:00,80.72,80.76,80.64,80.67,4000.0,80.72,80.76,80.64,80.67,4000.0
2016-04-22 10:25:00,80.68,80.72,80.63,80.69,2300.0,80.68,80.72,80.63,80.69,2300.0
2016-04-22 10:30:00,80.75,80.81,80.62,80.62,5800.0,80.75,80.81,80.62,80.62,5800.0
2016-04-22 10:35:00,80.69,80.69,80.6,80.65,5524.0,80.69,80.69,80.6,80.65,5524.0
2016-04-22 10:40:00,80.62,80.73,80.56,80.73,10800.0,80.62,80.73,80.56,80.73,10800.0
2016-04-22 10:45:00,80.73,80.8,80.65,80.79,3750.0,80.73,80.8,80.65,80.79,3750.0
2016-04-22 10:50:00,80.76,80.83,80.67,80.67,3866.0,80.76,80.83,80.67,80.67,3866.0
2016-04-22 10:55:00,80.7,80.7,80.61,80.61,2300.0,80.7,80.7,80.61,80.61,2300.0
2016-04-22 11:00:00,80.63,80.73,80.63,80.7,2500.0,80.63,80.73,80.63,80.7,2500.0
2016-04-22 11:05:00,80.7,80.82,80.7,80.77,7531.0,80.7,80.82,80.7,80.77,7531.0
2016-04-22 11:10:00,80.73,80.73,80.53,80.63,5017.0,80.73,80.73,80.53,80.63,5017.0
2016-04-22 11:15:00,80.71,80.76,80.67,80.76,2724.0,80.71,80.76,80.67,80.76,2724.0
2016-04-22 11:20:00,80.75,80.8,80.69,80.73,7400.0,80.75,80.8,80.69,80.73,7400.0
2016-04-22 11:25:00,80.75,80.75,80.61,80.61,1800.0,80.75,80.75,80.61,80.61,1800.0
2016-04-22 11:30:00,80.64,81.03,80.64,80.94,25230.0,80.64,81.03,80.64,80.94,25230.0
2016-04-22 11:35:00,80.94,81.01,80.84,80.87,5700.0,80.94,81.01,80.84,80.87,5700.0
2016-04-22 11:40:00,80.82,80.92,80.81,80.92,3306.0,80.82,80.92,80.81,80.92,3306.0
2016-04-22 11:45:00,80.92,81.03,80.88,80.99,9138.0,80.92,81.03,80.88,80.99,9138.0
2016-04-22 11:50:00,80.99,81.11,80.95,81.07,28396.0,80.99,81.11,80.95,81.07,28396.0
2016-04-22 11:55:00,81.04,81.3,81.01,81.28,18600.0,81.04,81.3,81.01,81.28,18600.0
2016-04-22 12:00:00,81.32,81.38,81.22,81.33,7289.0,81.32,81.38,81.22,81.33,7289.0
2016-04-22 12:05:00,81.28,81.31,81.18,81.26,8522.0,81.28,81.31,81.18,81.26,8522.0
2016-04-22 12:10:00,81.26,81.29,81.2,81.28,4506.0,81.26,81.29,81.2,81.28,4506.0
2016-04-22 12:15:00,81.26,81.36,81.21,81.34,5561.0,81.26,81.36,81.21,81.34,5561.0
2016-04-22 12:20:00,81.34,81.35,81.25,81.35,1500.0,81.34,81.35,81.25,81.35,1500.0
2016-04-22 12:25:00,81.38,81.45,81.38,81.45,1700.0,81.38,81.45,81.38,81.45,1700.0
2016-04-22 12:30:00,81.42,81.42,81.34,81.39,1700.0,81.42,81.42,81.34,81.39,1700.0
2016-04-22 12:35:00,81.36,81.47,81.36,81.47,2300.0,81.36,81.47,81.36,81.47,2300.0
2016-04-22 12:40:00,81.45,81.58,81.42,81.58,15389.0,81.45,81.58,81.42,81.58,15389.0
2016-04-22 12:45:00,81.52,81.52,81.44,81.44,4301.0,81.52,81.52,81.44,81.44,4301.0
2016-04-22 12:50:00,81.48,81.5,81.36,81.44,5633.0,81.48,81.5,81.36,81.44,5633.0
2016-04-22 12:55:00,81.46,81.48,81.36,81.38,6856.0,81.46,81.48,81.36,81.38,6856.0
2016-04-22 13:00:00,81.39,81.49,81.37,81.43,5700.0,81.39,81.49,81.37,81.43,5700.0
2016-04-22 13:05:00,81.46,81.5,81.43,81.5,9231.0,81.46,81.5,81.43,81.5,9231.0
2016-04-22 13:10:00,81.51,81.64,81.5,81.61,3801.0,81.51,81.64,81.5,81.61,3801.0
2016-04-22 13:15:00,81.6,81.61,81.56,81.56,1400.0,81.6,81.61,81.56,81.56,1400.0
2016-04-22 13:20:00,81.5,81.5,81.37,81.46,3728.0,81.5,81.5,81.37,81.46,3728.0
2016-04-22 13:25:00,81.48,81.57,81.48,81.53,2800.0,81.48,81.57,81.48,81.53,2800.0
2016-04-22 13:30:00,81.52,81.52,81.44,81.46,5517.0,81.52,81.52,81.44,81.46,5517.0
2016-04-22 13:35:00,81.47,81.5,81.4,81.4,9518.0,81.47,81.5,81.4,81.4,9518.0
2016-04-22 13:40:00,81.4,81.51,81.35,81.5,12747.0,81.4,81.51,81.35,81.5,12747.0
2016-04-22 13:45:00,81.49,81.5,81.35,81.38,3400.0,81.49,81.5,81.35,81.38,3400.0
2016-04-22 13:50:00,81.35,81.43,81.34,81.39,4000.0,81.35,81.43,81.34,81.39,4000.0
2016-04-22 13:55:00,81.38,81.41,81.34,81.37,2398.0,81.38,81.41,81.34,81.37,2398.0
2016-04-22 14:00:00,81.35,81.45,81.34,81.45,3257.0,81.35,81.45,81.34,81.45,3257.0
2016-04-22 14:05:00,81.41,81.41,81.35,81.35,3036.0,81.41,81.41,81.35,81.35,3036.0
2016-04-22 14:10:00,81.35,81.36,81.3,81.33,1200.0,81.35,81.36,81.3,81.33,1200.0
2016-04-22 14:15:00,81.3,81.43,81.25,81.43,3200.0,81.3,81.43,81.25,81.43,3200.0
2016-04-22 14:20:00,81.47,81.52,81.42,81.42,4823.0,81.47,81.52,81.42,81.42,4823.0
2016-04-22 14:25:00,81.48,81.51,81.47,81.48,2300.0,81.48,81.51,81.47,81.48,2300.0
2016-04-22 14:30:00,81.45,81.48,81.41,81.41,1999.0,81.45,81.48,81.41,81.41,1999.0
2016-04-22 14:35:00,81.37,81.44,81.37,81.39,2900.0,81.37,81.44,81.37,81.39,2900.0
2016-04-22 14:40:00,81.39,81.45,81.38,81.44,2994.0,81.39,81.45,81.38,81.44,2994.0
2016-04-22 14:45:00,81.44,81.46,81.38,81.46,2700.0,81.44,81.46,81.38,81.46,2700.0
2016-04-22 14:50:00,81.44,81.45,81.33,81.37,6800.0,81.44,81.45,81.33,81.37,6800.0
2016-04-22 14:55:00,81.37,81.4,81.37,81.38,1300.0,81.37,81.4,81.37,81.38,1300.0
2016-04-22 15:00:00,81.39,81.39,81.27,81.27,4024.0,81.39,81.39,81.27,81.27,4024.0
2016-04-22 15:05:00,81.29,81.29,81.23,81.27,6246.0,81.29,81.29,81.23,81.27,6246.0
2016-04-22 15:10:00,81.3,81.32,81.19,81.23,11401.0,81.3,81.32,81.19,81.23,11401.0
2016-04-22 15:15:00,81.24,81.24,81.06,81.15,11657.0,81.24,81.24,81.06,81.15,11657.0
2016-04-22 15:20:00,81.14,81.15,81.09,81.15,2599.0,81.14,81.15,81.09,81.15,2599.0
2016-04-22 15:25:00,81.15,81.21,81.15,81.19,4359.0,81.15,81.21,81.15,81.19,4359.0
2016-04-22 15:30:00,81.18,81.19,81.13,81.13,3639.0,81.18,81.19,81.13,81.13,3639.0
2016-04-22 15:35:00,81.14,81.15,81.11,81.11,3457.0,81.14,81.15,81.11,81.11,3457.0
2016-04-22 15:40:00,81.1,81.11,81.05,81.06,4717.0,81.1,81.11,81.05,81.06,4717.0
2016-04-22 15:45:00,81.04,81.08,81.04,81.07,3600.0,81.04,81.08,81.04,81.07,3600.0
2016-04-22 15:50:00,81.06,81.06,80.99,81.0,18706.0,81.06,81.06,80.99,81.0,18706.0
2016-04-22 15:55:00,81.0,81.14,81.0,81.12,24830.0,81.0,81.14,81.0,81.12,24830.0
2016-04-25 09:30:00,80.91,81.1,80.54,80.75,5042.0,80.91,81.1,80.54,80.75,5042.0
2016-04-25 09:35:00,80.98,81.0,80.76,80.78,16179.0,80.98,81.0,80.76,80.78,16179.0
2016-04-25 09:40:00,80.81,80.99,80.53,80.99,17291.0,80.81,80.99,80.53,80.99,17291.0
2016-04-25 09:45:00,80.89,81.0,80.88,80.93,2100.0,80.89,81.0,80.88,80.93,2100.0
2016-04-25 09:50:00,80.86,81.05,80.82,81.02,4033.0,80.86,81.05,80.82,81.02,4033.0
2016-04-25 09:55:00,81.02,81.03,80.85,80.94,18131.0,81.02,81.03,80.85,80.94,18131.0
2016-04-25 10:00:00,80.97,81.05,80.88,80.92,24049.0,80.97,81.05,80.88,80.92,24049.0
2016-04-25 10:05:00,80.87,80.92,80.78,80.82,7356.0,80.87,80.92,80.78,80.82,7356.0
2016-04-25 10:10:00,80.72,80.76,80.69,80.7,6100.0,80.72,80.76,80.69,80.7,6100.0
2016-04-25 10:15:00,80.75,81.0,80.75,80.86,6600.0,80.75,81.0,80.75,80.86,6600.0
2016-04-25 10:20:00,80.87,81.02,80.77,80.99,8075.0,80.87,81.02,80.77,80.99,8075.0
2016-04-25 10:25:00,80.99,81.0,80.87,80.97,6750.0,80.99,81.0,80.87,80.97,6750.0
2016-04-25 10:30:00,80.93,81.05,80.9,80.99,11931.0,80.93,81.05,80.9,80.99,11931.0
2016-04-25 10:35:00,80.95,81.1,80.93,81.03,10078.0,80.95,81.1,80.93,81.03,10078.0
2016-04-25 10:40:00,81.05,81.14,80.98,81.07,9800.0,81.05,81.14,80.98,81.07,9800.0
2016-04-25 10:45:00,81.13,81.16,81.06,81.1,19729.0,81.13,81.16,81.06,81.1,19729.0
2016-04-25 10:50:00,81.06,81.09,80.92,80.96,7528.0,81.06,81.09,80.92,80.96,7528.0
2016-04-25 10:55:00,80.97,80.98,80.92,80.92,5350.0,80.97,80.98,80.92,80.92,5350.0
2016-04-25 11:00:00,80.89,81.04,80.89,81.0,4241.0,80.89,81.04,80.89,81.0,4241.0
2016-04-25 11:05:00,81.0,81.06,80.97,80.98,1790.0,81.0,81.06,80.97,80.98,1790.0
2016-04-25 11:10:00,80.94,81.13,80.94,81.04,10057.0,80.94,81.13,80.94,81.04,10057.0
2016-04-25 11:15:00,81.04,81.13,80.94,81.0,7100.0,81.04,81.13,80.94,81.0,7100.0
2016-04-25 11:20:00,81.07,81.22,81.07,81.22,6200.0,81.07,81.22,81.07,81.22,6200.0
2016-04-25 11:25:00,81.23,81.27,81.21,81.27,6400.0,81.23,81.27,81.21,81.27,6400.0
2016-04-25 11:30:00,81.28,81.3,81.2,81.2,11026.0,81.28,81.3,81.2,81.2,11026.0
2016-04-25 11:35:00,81.23,81.31,81.18,81.18,3676.0,81.23,81.31,81.18,81.18,3676.0
2016-04-25 11:40:00,81.15,81.19,81.15,81.16,1300.0,81.15,81.19,81.15,81.16,1300.0
2016-04-25 11:45:00,81.16,81.24,81.15,81.2,3300.0,81.16,81.24,81.15,81.2,3300.0
2016-04-25 11:50:00,81.26,81.31,81.18,81.19,19281.0,81.26,81.31,81.18,81.19,19281.0
2016-04-25 11:55:00,81.23,81.26,81.15,81.18,6665.0,81.23,81.26,81.15,81.18,6665.0
2016-04-25 12:00:00,81.19,81.3,81.19,81.26,7600.0,81.19,81.3,81.19,81.26,7600.0
2016-04-25 12:05:00,81.27,81.4,81.25,81.31,8662.0,81.27,81.4,81.25,81.31,8662.0
2016-04-25 12:10:00,81.31,81.32,81.29,81.31,4100.0,81.31,81.32,81.29,81.31,4100.0
2016-04-25 12:15:00,81.31,81.4,81.31,81.35,6600.0,81.31,81.4,81.31,81.35,6600.0
2016-04-25 12:20:00,81.36,81.36,81.26,81.28,3938.0,81.36,81.36,81.26,81.28,3938.0
2016-04-25 12:25:00,81.25,81.31,81.2,81.31,3800.0,81.25,81.31,81.2,81.31,3800.0
2016-04-25 12:30:00,81.37,81.43,81.37,81.41,2750.0,81.37,81.43,81.37,81.41,2750.0
2016-04-25 12:35:00,81.43,81.43,81.26,81.3,7745.0,81.43,81.43,81.26,81.3,7745.0
2016-04-25 12:40:00,81.3,81.33,81.27,81.29,4537.0,81.3,81.33,81.27,81.29,4537.0
2016-04-25 12:45:00,81.28,81.35,81.28,81.34,2900.0,81.28,81.35,81.28,81.34,2900.0
2016-04-25 12:50:00,81.37,81.49,81.36,81.42,6200.0,81.37,81.49,81.36,81.42,6200.0
2016-04-25 12:55:00,81.41,81.42,81.35,81.38,48689.0,81.41,81.42,81.35,81.38,48689.0
2016-04-25 13:00:00,81.4,81.4,81.25,81.26,8900.0,81.4,81.4,81.25,81.26,8900.0
2016-04-25 13:05:00,81.24,81.24,81.15,81.15,1986.0,81.24,81.24,81.15,81.15,1986.0
2016-04-25 13:10:00,81.16,81.31,81.14,81.26,10195.0,81.16,81.31,81.14,81.26,10195.0
2016-04-25 13:15:00,81.24,81.24,81.18,81.18,750.0,81.24,81.24,81.18,81.18,750.0
2016-04-25 13:20:00,81.13,81.19,81.1,81.11,2826.0,81.13,81.19,81.1,81.11,2826.0
2016-04-25 13:25:00,81.13,81.15,81.11,81.12,2236.0,81.13,81.15,81.11,81.12,2236.0
2016-04-25 13:30:00,81.15,81.23,81.15,81.23,2100.0,81.15,81.23,81.15,81.23,2100.0
2016-04-25 13:35:00,81.24,81.24,81.11,81.14,7590.0,81.24,81.24,81.11,81.14,7590.0
2016-04-25 13:40:00,81.14,81.15,81.03,81.03,3700.0,81.14,81.15,81.03,81.03,3700.0
2016-04-25 13:45:00,81.06,81.15,81.03,81.15,2500.0,81.06,81.15,81.03,81.15,2500.0
2016-04-25 13:50:00,81.15,81.17,81.11,81.14,5689.0,81.15,81.17,81.11,81.14,5689.0
2016-04-25 13:55:00,81.16,81.16,81.09,81.12,3406.0,81.16,81.16,81.09,81.12,3406.0
2016-04-25 14:00:00,81.15,81.2,81.1,81.2,8429.0,81.15,81.2,81.1,81.2,8429.0
2016-04-25 14:05:00,81.2,81.22,81.14,81.22,6308.0,81.2,81.22,81.14,81.22,6308.0
2016-04-25 14:10:00,81.24,81.33,81.2,81.33,7333.0,81.24,81.33,81.2,81.33,7333.0
2016-04-25 14:15:00,81.31,81.31,81.2,81.28,5154.0,81.31,81.31,81.2,81.28,5154.0
2016-04-25 14:20:00,81.27,81.28,81.21,81.27,4160.0,81.27,81.28,81.21,81.27,4160.0
2016-04-25 14:25:00,81.32,81.35,81.2,81.25,13074.0,81.32,81.35,81.2,81.25,13074.0
2016-04-25 14:30:00,81.24,81.24,81.16,81.21,2000.0,81.24,81.24,81.16,81.21,2000.0
2016-04-25 14:35:00,81.21,81.23,81.18,81.21,5174.0,81.21,81.23,81.18,81.21,5174.0
2016-04-25 14:40:00,81.22,81.24,81.17,81.22,3362.0,81.22,81.24,81.17,81.22,3362.0
2016-04-25 14:45:00,81.19,81.22,81.18,81.21,2300.0,81.19,81.22,81.18,81.21,2300.0
2016-04-25 14:50:00,81.19,81.19,81.15,81.17,3383.0,81.19,81.19,81.15,81.17,3383.0
2016-04-25 14:55:00,81.17,81.3,81.17,81.26,6840.0,81.17,81.3,81.17,81.26,6840.0
2016-04-25 15:00:00,81.26,81.26,81.18,81.19,5500.0,81.26,81.26,81.18,81.19,5500.0
2016-04-25 15:05:00,81.19,81.19,81.14,81.15,6100.0,81.19,81.19,81.14,81.15,6100.0
2016-04-25 15:10:00,81.15,81.19,81.12,81.15,5972.0,81.15,81.19,81.12,81.15,5972.0
2016-04-25 15:15:00,81.17,81.17,81.09,81.11,6449.0,81.17,81.17,81.09,81.11,6449.0
2016-04-25 15:20:00,81.13,81.17,81.13,81.17,2050.0,81.13,81.17,81.13,81.17,2050.0
2016-04-25 15:25:00,81.19,81.2,81.17,81.18,8034.0,81.19,81.2,81.17,81.18,8034.0
2016-04-25 15:30:00,81.19,81.22,81.12,81.19,6000.0,81.19,81.22,81.12,81.19,6000.0
2016-04-25 15:35:00,81.19,81.25,81.17,81.17,10300.0,81.19,81.25,81.17,81.17,10300.0
2016-04-25 15:40:00,81.16,81.19,81.13,81.13,13824.0,81.16,81.19,81.13,81.13,13824.0
2016-04-25 15:45:00,81.13,81.21,81.13,81.15,13386.0,81.13,81.21,81.13,81.15,13386.0
2016-04-25 15:50:00,81.16,81.21,81.14,81.17,21735.0,81.16,81.21,81.14,81.17,21735.0
2016-04-25 15:55:00,81.14,81.22,81.14,81.22,31022.0,81.14,81.22,81.14,81.22,31022.0
2016-04-26 09:30:00,81.29,81.85,81.23,81.58,4559.0,81.29,81.85,81.23,81.58,4559.0
2016-04-26 09:35:00,81.35,81.35,81.05,81.08,3174.0,81.35,81.35,81.05,81.08,3174.0
2016-04-26 09:40:00,81.42,81.43,81.18,81.27,28699.0,81.42,81.43,81.18,81.27,28699.0
2016-04-26 09:45:00,81.43,81.43,81.24,81.24,1500.0,81.43,81.43,81.24,81.24,1500.0
2016-04-26 09:50:00,81.34,81.48,81.13,81.4,15600.0,81.34,81.48,81.13,81.4,15600.0
2016-04-26 09:55:00,81.4,81.43,81.37,81.43,2100.0,81.4,81.43,81.37,81.43,2100.0
2016-04-26 10:00:00,81.41,81.56,81.31,81.56,31073.0,81.41,81.56,81.31,81.56,31073.0
2016-04-26 10:05:00,81.55,81.71,81.52,81.55,27800.0,81.55,81.71,81.52,81.55,27800.0
2016-04-26 10:10:00,81.56,81.65,81.47,81.62,18005.0,81.56,81.65,81.47,81.62,18005.0
2016-04-26 10:15:00,81.66,81.66,81.57,81.6,3000.0,81.66,81.66,81.57,81.6,3000.0
2016-04-26 10:20:00,81.58,81.6,81.51,81.59,7228.0,81.58,81.6,81.51,81.59,7228.0
2016-04-26 10:25:00,81.61,81.69,81.56,81.64,7241.0,81.61,81.69,81.56,81.64,7241.0
2016-04-26 10:30:00,81.58,81.7,81.54,81.69,5380.0,81.58,81.7,81.54,81.69,5380.0
2016-04-26 10:35:00,81.65,81.65,81.56,81.58,12710.0,81.65,81.65,81.56,81.58,12710.0
2016-04-26 10:40:00,81.56,81.64,81.54,81.54,5150.0,81.56,81.64,81.54,81.54,5150.0
2016-04-26 10:45:00,81.56,81.59,81.43,81.43,9600.0,81.56,81.59,81.43,81.43,9600.0
2016-04-26 10:50:00,81.33,81.33,81.21,81.21,2300.0,81.33,81.33,81.21,81.21,2300.0
2016-04-26 10:55:00,81.14,81.26,81.13,81.16,8700.0,81.14,81.26,81.13,81.16,8700.0
2016-04-26 11:00:00,81.21,81.31,81.18,81.19,2900.0,81.21,81.31,81.18,81.19,2900.0
2016-04-26 11:05:00,81.13,81.39,81.13,81.31,4129.0,81.13,81.39,81.13,81.31,4129.0
2016-04-26 11:10:00,81.35,81.39,81.3,81.37,3079.0,81.35,81.39,81.3,81.37,3079.0
2016-04-26 11:15:00,81.36,81.36,81.16,81.16,2100.0,81.36,81.36,81.16,81.16,2100.0
2016-04-26 11:20:00,81.18,81.22,81.15,81.19,4500.0,81.18,81.22,81.15,81.19,4500.0
2016-04-26 11:25:00,81.23,81.39,81.23,81.35,2500.0,81.23,81.39,81.23,81.35,2500.0
2016-04-26 11:30:00,81.36,81.37,81.27,81.27,2600.0,81.36,81.37,81.27,81.27,2600.0
2016-04-26 11:35:00,81.28,81.39,81.26,81.34,3599.0,81.28,81.39,81.26,81.34,3599.0
2016-04-26 11:40:00,81.37,81.5,81.36,81.4,3300.0,81.37,81.5,81.36,81.4,3300.0
2016-04-26 11:45:00,81.41,81.47,81.34,81.45,2600.0,81.41,81.47,81.34,81.45,2600.0
2016-04-26 11:50:00,81.44,81.52,81.41,81.42,3300.0,81.44,81.52,81.41,81.42,3300.0
2016-04-26 11:55:00,81.43,81.5,81.33,81.36,17300.0,81.43,81.5,81.33,81.36,17300.0
2016-04-26 12:00:00,81.39,81.4,81.34,81.37,1400.0,81.39,81.4,81.34,81.37,1400.0
2016-04-26 12:05:00,81.41,81.46,81.41,81.46,3506.0,81.41,81.46,81.41,81.46,3506.0
2016-04-26 12:10:00,81.48,81.5,81.45,81.45,5989.0,81.48,81.5,81.45,81.45,5989.0
2016-04-26 12:15:00,81.48,81.52,81.4,81.47,4408.0,81.48,81.52,81.4,81.47,4408.0
2016-04-26 12:20:00,81.47,81.53,81.42,81.43,3024.0,81.47,81.53,81.42,81.43,3024.0
2016-04-26 12:25:00,81.48,81.51,81.45,81.46,3111.0,81.48,81.51,81.45,81.46,3111.0
2016-04-26 12:30:00,81.5,81.51,81.44,81.48,2852.0,81.5,81.51,81.44,81.48,2852.0
2016-04-26 12:35:00,81.47,81.51,81.4,81.41,3028.0,81.47,81.51,81.4,81.41,3028.0
2016-04-26 12:40:00,81.39,81.48,81.39,81.41,3360.0,81.39,81.48,81.39,81.41,3360.0
2016-04-26 12:45:00,81.42,81.48,81.4,81.48,8150.0,81.42,81.48,81.4,81.48,8150.0
2016-04-26 12:50:00,81.52,81.59,81.52,81.59,3528.0,81.52,81.59,81.52,81.59,3528.0
2016-04-26 12:55:00,81.57,81.65,81.56,81.57,11800.0,81.57,81.65,81.56,81.57,11800.0
2016-04-26 13:00:00,81.56,81.62,81.49,81.62,10900.0,81.56,81.62,81.49,81.62,10900.0
2016-04-26 13:05:00,81.62,81.68,81.61,81.67,4800.0,81.62,81.68,81.61,81.67,4800.0
2016-04-26 13:10:00,81.64,81.66,81.57,81.6,4800.0,81.64,81.66,81.57,81.6,4800.0
2016-04-26 13:15:00,81.6,81.7,81.57,81.64,4300.0,81.6,81.7,81.57,81.64,4300.0
2016-04-26 13:20:00,81.66,81.74,81.65,81.66,51368.0,81.66,81.74,81.65,81.66,51368.0
2016-04-26 13:25:00,81.65,81.75,81.64,81.75,20926.0,81.65,81.75,81.64,81.75,20926.0
2016-04-26 13:30:00,81.74,81.86,81.74,81.76,7152.0,81.74,81.86,81.74,81.76,7152.0
2016-04-26 13:35:00,81.71,81.74,81.67,81.69,1038.0,81.71,81.74,81.67,81.69,1038.0
2016-04-26 13:40:00,81.72,81.72,81.63,81.71,1937.0,81.72,81.72,81.63,81.71,1937.0
2016-04-26 13:45:00,81.72,81.77,81.71,81.72,3100.0,81.72,81.77,81.71,81.72,3100.0
2016-04-26 13:50:00,81.69,81.71,81.63,81.65,3045.0,81.69,81.71,81.63,81.65,3045.0
2016-04-26 13:55:00,81.64,81.77,81.64,81.73,1900.0,81.64,81.77,81.64,81.73,1900.0
2016-04-26 14:00:00,81.74,81.82,81.69,81.75,5800.0,81.74,81.82,81.69,81.75,5800.0
2016-04-26 14:05:00,81.72,81.77,81.68,81.7,8856.0,81.72,81.77,81.68,81.7,8856.0
2016-04-26 14:10:00,81.72,81.82,81.72,81.81,7199.0,81.72,81.82,81.72,81.81,7199.0
2016-04-26 14:15:00,81.81,81.84,81.77,81.84,5599.0,81.81,81.84,81.77,81.84,5599.0
2016-04-26 14:20:00,81.84,81.88,81.81,81.84,4900.0,81.84,81.88,81.81,81.84,4900.0
2016-04-26 14:25:00,81.81,81.87,81.75,81.75,4530.0,81.81,81.87,81.75,81.75,4530.0
2016-04-26 14:30:00,81.75,81.84,81.75,81.8,2188.0,81.75,81.84,81.75,81.8,2188.0
2016-04-26 14:35:00,81.8,81.83,81.77,81.78,2629.0,81.8,81.83,81.77,81.78,2629.0
2016-04-26 14:40:00,81.79,81.84,81.79,81.83,3445.0,81.79,81.84,81.79,81.83,3445.0
2016-04-26 14:45:00,81.82,81.83,81.78,81.78,4500.0,81.82,81.83,81.78,81.78,4500.0
2016-04-26 14:50:00,81.78,81.79,81.75,81.79,3590.0,81.78,81.79,81.75,81.79,3590.0
2016-04-26 14:55:00,81.81,81.83,81.75,81.81,6160.0,81.81,81.83,81.75,81.81,6160.0
2016-04-26 15:00:00,81.8,81.84,81.77,81.77,22672.0,81.8,81.84,81.77,81.77,22672.0
2016-04-26 15:05:00,81.75,81.81,81.75,81.77,9900.0,81.75,81.81,81.75,81.77,9900.0
2016-04-26 15:10:00,81.76,81.78,81.73,81.77,13500.0,81.76,81.78,81.73,81.77,13500.0
2016-04-26 15:15:00,81.8,81.83,81.8,81.81,4086.0,81.8,81.83,81.8,81.81,4086.0
2016-04-26 15:20:00,81.8,81.88,81.8,81.83,2950.0,81.8,81.88,81.8,81.83,2950.0
2016-04-26 15:25:00,81.86,81.96,81.86,81.96,7005.0,81.86,81.96,81.86,81.96,7005.0
2016-04-26 15:30:00,81.96,81.99,81.95,81.98,4703.0,81.96,81.99,81.95,81.98,4703.0
2016-04-26 15:35:00,81.99,81.99,81.9,81.9,5225.0,81.99,81.99,81.9,81.9,5225.0
2016-04-26 15:40:00,81.89,81.9,81.85,81.88,4972.0,81.89,81.9,81.85,81.88,4972.0
2016-04-26 15:45:00,81.88,81.88,81.75,81.78,14994.0,81.88,81.88,81.75,81.78,14994.0
2016-04-26 15:50:00,81.79,81.89,81.79,81.85,12008.0,81.79,81.89,81.79,81.85,12008.0
2016-04-26 15:55:00,81.87,81.87,81.74,81.83,53886.0,81.87,81.87,81.74,81.83,53886.0
2016-04-27 09:30:00,81.61,82.0,80.61,81.68,18018.0,81.61,82.0,80.61,81.68,18018.0
2016-04-27 09:35:00,81.95,82.08,81.79,82.0,20747.0,81.95,82.08,81.79,82.0,20747.0
2016-04-27 09:40:00,82.0,82.02,81.85,82.02,5200.0,82.0,82.02,81.85,82.02,5200.0
2016-04-27 09:45:00,82.0,82.11,81.94,82.03,4262.0,82.0,82.11,81.94,82.03,4262.0
2016-04-27 09:50:00,82.02,82.12,81.82,81.82,13500.0,82.02,82.12,81.82,81.82,13500.0
2016-04-27 09:55:00,81.92,82.21,81.92,82.08,7300.0,81.92,82.21,81.92,82.08,7300.0
2016-04-27 10:00:00,82.11,82.34,82.1,82.34,12000.0,82.11,82.34,82.1,82.34,12000.0
2016-04-27 10:05:00,82.33,82.41,82.14,82.26,34825.0,82.33,82.41,82.14,82.26,34825.0
2016-04-27 10:10:00,82.26,82.26,81.9,81.91,6665.0,82.26,82.26,81.9,81.91,6665.0
2016-04-27 10:15:00,81.86,81.95,81.75,81.75,6042.0,81.86,81.95,81.75,81.75,6042.0
2016-04-27 10:20:00,81.77,81.85,81.74,81.85,6887.0,81.77,81.85,81.74,81.85,6887.0
2016-04-27 10:25:00,81.79,81.84,81.7,81.77,6221.0,81.79,81.84,81.7,81.77,6221.0
2016-04-27 10:30:00,81.76,81.83,81.71,81.73,12338.0,81.76,81.83,81.71,81.73,12338.0
2016-04-27 10:35:00,81.73,81.82,81.69,81.75,18520.0,81.73,81.82,81.69,81.75,18520.0
2016-04-27 10:40:00,81.75,81.89,81.67,81.89,6100.0,81.75,81.89,81.67,81.89,6100.0
2016-04-27 10:45:00,81.88,81.89,81.77,81.81,4242.0,81.88,81.89,81.77,81.81,4242.0
2016-04-27 10:50:00,81.83,81.86,81.74,81.79,3695.0,81.83,81.86,81.74,81.79,3695.0
2016-04-27 10:55:00,81.75,81.78,81.71,81.75,4666.0,81.75,81.78,81.71,81.75,4666.0
2016-04-27 11:00:00,81.71,81.75,81.54,81.69,5733.0,81.71,81.75,81.54,81.69,5733.0
2016-04-27 11:05:00,81.66,81.67,81.63,81.67,1900.0,81.66,81.67,81.63,81.67,1900.0
2016-04-27 11:10:00,81.69,81.69,81.57,81.67,9090.0,81.69,81.69,81.57,81.67,9090.0
2016-04-27 11:15:00,81.65,81.71,81.63,81.67,3645.0,81.65,81.71,81.63,81.67,3645.0
2016-04-27 11:20:00,81.68,81.8,81.62,81.78,4136.0,81.68,81.8,81.62,81.78,4136.0
2016-04-27 11:25:00,81.78,81.92,81.76,81.88,5300.0,81.78,81.92,81.76,81.88,5300.0
2016-04-27 11:30:00,81.84,81.88,81.8,81.85,3800.0,81.84,81.88,81.8,81.85,3800.0
2016-04-27 11:35:00,81.89,81.89,81.77,81.8,2800.0,81.89,81.89,81.77,81.8,2800.0
2016-04-27 11:40:00,81.82,81.82,81.73,81.76,4008.0,81.82,81.82,81.73,81.76,4008.0
2016-04-27 11:45:00,81.76,81.79,81.71,81.75,5169.0,81.76,81.79,81.71,81.75,5169.0
2016-04-27 11:50:00,81.71,81.83,81.71,81.83,3799.0,81.71,81.83,81.71,81.83,3799.0
2016-04-27 11:55:00,81.81,81.82,81.77,81.77,2890.0,81.81,81.82,81.77,81.77,2890.0
2016-04-27 12:00:00,81.76,81.78,81.76,81.76,1000.0,81.76,81.78,81.76,81.76,1000.0
2016-04-27 12:05:00,81.79,81.82,81.72,81.72,9300.0,81.79,81.82,81.72,81.72,9300.0
2016-04-27 12:10:00,81.77,81.83,81.65,81.75,18872.0,81.77,81.83,81.65,81.75,18872.0
2016-04-27 12:15:00,81.75,81.83,81.75,81.82,4086.0,81.75,81.83,81.75,81.82,4086.0
2016-04-27 12:20:00,81.85,81.95,81.85,81.92,11800.0,81.85,81.95,81.85,81.92,11800.0
2016-04-27 12:25:00,81.9,81.9,81.77,81.84,4100.0,81.9,81.9,81.77,81.84,4100.0
2016-04-27 12:30:00,81.77,81.82,81.77,81.79,1500.0,81.77,81.82,81.77,81.79,1500.0
2016-04-27 12:35:00,81.79,81.85,81.75,81.82,5284.0,81.79,81.85,81.75,81.82,5284.0
2016-04-27 12:40:00,81.83,81.85,81.82,81.85,800.0,81.83,81.85,81.82,81.85,800.0
2016-04-27 12:45:00,81.84,81.85,81.75,81.77,3780.0,81.84,81.85,81.75,81.77,3780.0
2016-04-27 12:50:00,81.79,81.81,81.67,81.73,13277.0,81.79,81.81,81.67,81.73,13277.0
2016-04-27 12:55:00,81.73,81.76,81.71,81.74,3800.0,81.73,81.76,81.71,81.74,3800.0
2016-04-27 13:00:00,81.76,81.76,81.67,81.71,3253.0,81.76,81.76,81.67,81.71,3253.0
2016-04-27 13:05:00,81.74,81.77,81.7,81.71,3150.0,81.74,81.77,81.7,81.71,3150.0
2016-04-27 13:10:00,81.68,81.73,81.68,81.68,2155.0,81.68,81.73,81.68,81.68,2155.0
2016-04-27 13:15:00,81.72,81.79,81.7,81.75,3000.0,81.72,81.79,81.7,81.75,3000.0
2016-04-27 13:20:00,81.72,81.73,81.68,81.7,3800.0,81.72,81.73,81.68,81.7,3800.0
2016-04-27 13:25:00,81.72,81.77,81.71,81.71,2821.0,81.72,81.77,81.71,81.71,2821.0
2016-04-27 13:30:00,81.74,81.79,81.74,81.78,3100.0,81.74,81.79,81.74,81.78,3100.0
2016-04-27 13:35:00,81.77,81.87,81.77,81.86,3594.0,81.77,81.87,81.77,81.86,3594.0
2016-04-27 13:40:00,81.84,81.84,81.8,81.81,1956.0,81.84,81.84,81.8,81.81,1956.0
2016-04-27 13:45:00,81.83,81.91,81.83,81.89,5300.0,81.83,81.91,81.83,81.89,5300.0
2016-04-27 13:50:00,81.9,81.91,81.86,81.86,3250.0,81.9,81.91,81.86,81.86,3250.0
2016-04-27 13:55:00,81.85,81.88,81.81,81.82,2894.0,81.85,81.88,81.81,81.82,2894.0
2016-04-27 14:00:00,81.78,81.9,81.69,81.82,8616.0,81.78,81.9,81.69,81.82,8616.0
2016-04-27 14:05:00,81.82,81.95,81.81,81.95,8798.0,81.82,81.95,81.81,81.95,8798.0
2016-04-27 14:10:00,81.94,81.97,81.78,81.84,8611.0,81.94,81.97,81.78,81.84,8611.0
2016-04-27 14:15:00,81.86,81.88,81.76,81.86,9151.0,81.86,81.88,81.76,81.86,9151.0
2016-04-27 14:20:00,81.82,81.87,81.81,81.84,3313.0,81.82,81.87,81.81,81.84,3313.0
2016-04-27 14:25:00,81.82,81.84,81.79,81.83,2900.0,81.82,81.84,81.79,81.83,2900.0
2016-04-27 14:30:00,81.84,81.85,81.71,81.72,7900.0,81.84,81.85,81.71,81.72,7900.0
2016-04-27 14:35:00,81.73,81.83,81.7,81.75,12656.0,81.73,81.83,81.7,81.75,12656.0
2016-04-27 14:40:00,81.77,81.8,81.77,81.8,2613.0,81.77,81.8,81.77,81.8,2613.0
2016-04-27 14:45:00,81.79,81.82,81.76,81.79,2000.0,81.79,81.82,81.76,81.79,2000.0
2016-04-27 14:50:00,81.79,81.9,81.77,81.87,9976.0,81.79,81.9,81.77,81.87,9976.0
2016-04-27 14:55:00,81.86,81.87,81.83,81.85,3300.0,81.86,81.87,81.83,81.85,3300.0
2016-04-27 15:00:00,81.83,81.9,81.81,81.88,5900.0,81.83,81.9,81.81,81.88,5900.0
2016-04-27 15:05:00,81.86,81.9,81.82,81.86,9854.0,81.86,81.9,81.82,81.86,9854.0
2016-04-27 15:10:00,81.87,81.98,81.85,81.97,8992.0,81.87,81.98,81.85,81.97,8992.0
2016-04-27 15:15:00,81.96,81.98,81.93,81.93,16413.0,81.96,81.98,81.93,81.93,16413.0
2016-04-27 15:20:00,81.93,81.96,81.83,81.91,13650.0,81.93,81.96,81.83,81.91,13650.0
2016-04-27 15:25:00,81.91,81.92,81.86,81.9,3500.0,81.91,81.92,81.86,81.9,3500.0
2016-04-27 15:30:00,81.92,81.92,81.87,81.91,9322.0,81.92,81.92,81.87,81.91,9322.0
2016-04-27 15:35:00,81.9,81.93,81.86,81.89,46800.0,81.9,81.93,81.86,81.89,46800.0
2016-04-27 15:40:00,81.9,81.93,81.89,81.93,22399.0,81.9,81.93,81.89,81.93,22399.0
2016-04-27 15:45:00,81.92,81.98,81.92,81.98,14743.0,81.92,81.98,81.92,81.98,14743.0
2016-04-27 15:50:00,81.97,81.99,81.93,81.96,25897.0,81.97,81.99,81.93,81.96,25897.0
2016-04-27 15:55:00,81.96,81.97,81.88,81.93,44573.0,81.96,81.97,81.88,81.93,44573.0
2016-04-28 09:30:00,81.52,82.06,81.31,81.71,6165.0,81.52,82.06,81.31,81.71,6165.0
2016-04-28 09:35:00,81.71,81.73,81.18,81.38,6231.0,81.71,81.73,81.18,81.38,6231.0
2016-04-28 09:40:00,81.31,81.59,81.29,81.59,4600.0,81.31,81.59,81.29,81.59,4600.0
2016-04-28 09:45:00,81.53,81.68,81.5,81.64,6041.0,81.53,81.68,81.5,81.64,6041.0
2016-04-28 09:50:00,81.65,81.65,81.45,81.47,4600.0,81.65,81.65,81.45,81.47,4600.0
2016-04-28 09:55:00,81.51,81.66,81.51,81.54,6800.0,81.51,81.66,81.51,81.54,6800.0
2016-04-28 10:00:00,81.57,81.78,81.57,81.7,8600.0,81.57,81.78,81.57,81.7,8600.0
2016-04-28 10:05:00,81.72,81.76,81.6,81.61,6200.0,81.72,81.76,81.6,81.61,6200.0
2016-04-28 10:10:00,81.6,81.66,81.53,81.58,3100.0,81.6,81.66,81.53,81.58,3100.0
2016-04-28 10:15:00,81.54,81.57,81.46,81.5,3000.0,81.54,81.57,81.46,81.5,3000.0
2016-04-28 10:20:00,81.45,81.59,81.42,81.57,5472.0,81.45,81.59,81.42,81.57,5472.0
2016-04-28 10:25:00,81.53,81.56,81.46,81.53,8500.0,81.53,81.56,81.46,81.53,8500.0
2016-04-28 10:30:00,81.51,81.64,81.49,81.53,6300.0,81.51,81.64,81.49,81.53,6300.0
2016-04-28 10:35:00,81.49,81.6,81.48,81.6,9931.0,81.49,81.6,81.48,81.6,9931.0
2016-04-28 10:40:00,81.6,81.64,81.53,81.6,6626.0,81.6,81.64,81.53,81.6,6626.0
2016-04-28 10:45:00,81.6,81.73,81.6,81.66,14319.0,81.6,81.73,81.6,81.66,14319.0
2016-04-28 10:50:00,81.65,81.67,81.58,81.65,8726.0,81.65,81.67,81.58,81.65,8726.0
2016-04-28 10:55:00,81.67,81.7,81.65,81.7,3364.0,81.67,81.7,81.65,81.7,3364.0
2016-04-28 11:00:00,81.69,81.73,81.63,81.63,8400.0,81.69,81.73,81.63,81.63,8400.0
2016-04-28 11:05:00,81.64,81.66,81.5,81.5,3300.0,81.64,81.66,81.5,81.5,3300.0
2016-04-28 11:10:00,81.5,81.65,81.46,81.65,10175.0,81.5,81.65,81.46,81.65,10175.0
2016-04-28 11:15:00,81.65,81.67,81.6,81.63,6200.0,81.65,81.67,81.6,81.63,6200.0
2016-04-28 11:20:00,81.63,81.66,81.59,81.61,7000.0,81.63,81.66,81.59,81.61,7000.0
2016-04-28 11:25:00,81.6,81.62,81.47,81.5,5400.0,81.6,81.62,81.47,81.5,5400.0
2016-04-28 11:30:00,81.47,81.55,81.47,81.53,4900.0,81.47,81.55,81.47,81.53,4900.0
2016-04-28 11:35:00,81.53,81.57,81.5,81.53,8710.0,81.53,81.57,81.5,81.53,8710.0
2016-04-28 11:40:00,81.56,81.63,81.56,81.6,3200.0,81.56,81.63,81.56,81.6,3200.0
2016-04-28 11:45:00,81.64,81.78,81.63,81.76,15735.0,81.64,81.78,81.63,81.76,15735.0
2016-04-28 11:50:00,81.76,81.8,81.67,81.67,22159.0,81.76,81.8,81.67,81.67,22159.0
2016-04-28 11:55:00,81.7,81.71,81.65,81.67,3632.0,81.7,81.71,81.65,81.67,3632.0
2016-04-28 12:00:00,81.69,81.75,81.66,81.69,5500.0,81.69,81.75,81.66,81.69,5500.0
2016-04-28 12:05:00,81.71,81.76,81.64,81.72,18357.0,81.71,81.76,81.64,81.72,18357.0
2016-04-28 12:10:00,81.7,81.75,81.7,81.72,5500.0,81.7,81.75,81.7,81.72,5500.0
2016-04-28 12:15:00,81.72,81.75,81.68,81.69,6950.0,81.72,81.75,81.68,81.69,6950.0
2016-04-28 12:20:00,81.68,81.72,81.66,81.66,7838.0,81.68,81.72,81.66,81.66,7838.0
2016-04-28 12:25:00,81.66,81.66,81.59,81.6,7125.0,81.66,81.66,81.59,81.6,7125.0
2016-04-28 12:30:00,81.59,81.68,81.55,81.66,7960.0,81.59,81.68,81.55,81.66,7960.0
2016-04-28 12:35:00,81.67,81.68,81.59,81.66,7441.0,81.67,81.68,81.59,81.66,7441.0
2016-04-28 12:40:00,81.64,81.68,81.63,81.63,5200.0,81.64,81.68,81.63,81.63,5200.0
2016-04-28 12:45:00,81.61,81.65,81.59,81.62,2600.0,81.61,81.65,81.59,81.62,2600.0
2016-04-28 12:50:00,81.61,81.65,81.58,81.59,7000.0,81.61,81.65,81.58,81.59,7000.0
2016-04-28 12:55:00,81.6,81.62,81.42,81.46,7200.0,81.6,81.62,81.42,81.46,7200.0
2016-04-28 13:00:00,81.45,81.49,81.42,81.44,7000.0,81.45,81.49,81.42,81.44,7000.0
2016-04-28 13:05:00,81.43,81.5,81.39,81.48,6595.0,81.43,81.5,81.39,81.48,6595.0
2016-04-28 13:10:00,81.47,81.55,81.38,81.55,6497.0,81.47,81.55,81.38,81.55,6497.0
2016-04-28 13:15:00,81.56,81.62,81.56,81.58,4084.0,81.56,81.62,81.56,81.58,4084.0
2016-04-28 13:20:00,81.56,81.61,81.56,81.57,4499.0,81.56,81.61,81.56,81.57,4499.0
2016-04-28 13:25:00,81.57,81.71,81.57,81.69,9500.0,81.57,81.71,81.57,81.69,9500.0
2016-04-28 13:30:00,81.66,81.76,81.66,81.76,5556.0,81.66,81.76,81.66,81.76,5556.0
2016-04-28 13:35:00,81.76,81.79,81.63,81.65,19840.0,81.76,81.79,81.63,81.65,19840.0
2016-04-28 13:40:00,81.65,81.66,81.59,81.6,11728.0,81.65,81.66,81.59,81.6,11728.0
2016-04-28 13:45:00,81.59,81.66,81.58,81.66,10300.0,81.59,81.66,81.58,81.66,10300.0
2016-04-28 13:50:00,81.64,81.64,81.59,81.63,6699.0,81.64,81.64,81.59,81.63,6699.0
2016-04-28 13:55:00,81.63,81.63,81.54,81.54,4961.0,81.63,81.63,81.54,81.54,4961.0
2016-04-28 14:00:00,81.54,81.63,81.52,81.6,10150.0,81.54,81.63,81.52,81.6,10150.0
2016-04-28 14:05:00,81.63,81.65,81.56,81.58,18199.0,81.63,81.65,81.56,81.58,18199.0
2016-04-28 14:10:00,81.59,81.62,81.54,81.58,10020.0,81.59,81.62,81.54,81.58,10020.0
2016-04-28 14:15:00,81.56,81.62,81.51,81.58,4858.0,81.56,81.62,81.51,81.58,4858.0
2016-04-28 14:20:00,81.59,81.62,81.54,81.61,4728.0,81.59,81.62,81.54,81.61,4728.0
2016-04-28 14:25:00,81.59,81.65,81.56,81.65,4600.0,81.59,81.65,81.56,81.65,4600.0
2016-04-28 14:30:00,81.66,81.66,81.59,81.6,9576.0,81.66,81.66,81.59,81.6,9576.0
2016-04-28 14:35:00,81.6,81.6,81.5,81.51,5700.0,81.6,81.6,81.5,81.51,5700.0
2016-04-28 14:40:00,81.52,81.55,81.49,81.49,4301.0,81.52,81.55,81.49,81.49,4301.0
2016-04-28 14:45:00,81.48,81.48,81.4,81.4,5450.0,81.48,81.48,81.4,81.4,5450.0
2016-04-28 14:50:00,81.4,81.42,81.38,81.38,5163.0,81.4,81.42,81.38,81.38,5163.0
2016-04-28 14:55:00,81.38,81.4,81.36,81.39,6270.0,81.38,81.4,81.36,81.39,6270.0
2016-04-28 15:00:00,81.36,81.39,81.32,81.36,6503.0,81.36,81.39,81.32,81.36,6503.0
2016-04-28 15:05:00,81.35,81.36,81.3,81.31,6930.0,81.35,81.36,81.3,81.31,6930.0
2016-04-28 15:10:00,81.31,81.38,81.27,81.27,12081.0,81.31,81.38,81.27,81.27,12081.0
2016-04-28 15:15:00,81.26,81.29,81.17,81.17,11814.0,81.26,81.29,81.17,81.17,11814.0
2016-04-28 15:20:00,81.16,81.18,81.0,81.0,8224.0,81.16,81.18,81.0,81.0,8224.0
2016-04-28 15:25:00,80.99,80.99,80.86,80.86,8400.0,80.99,80.99,80.86,80.86,8400.0
2016-04-28 15:30:00,80.87,80.96,80.87,80.93,8419.0,80.87,80.96,80.87,80.93,8419.0
2016-04-28 15:35:00,80.93,80.97,80.84,80.86,10243.0,80.93,80.97,80.84,80.86,10243.0
2016-04-28 15:40:00,80.86,80.96,80.83,80.93,20766.0,80.86,80.96,80.83,80.93,20766.0
2016-04-28 15:45:00,80.93,80.93,80.77,80.77,11656.0,80.93,80.93,80.77,80.77,11656.0
2016-04-28 15:50:00,80.76,80.79,80.66,80.66,24770.0,80.76,80.79,80.66,80.66,24770.0
2016-04-28 15:55:00,80.67,80.82,80.57,80.8,36813.0,80.67,80.82,80.57,80.8,36813.0
2016-04-29 09:30:00,84.0,84.0,81.39,82.2,48397.0,84.0,84.0,81.39,82.2,48397.0
2016-04-29 09:35:00,82.04,82.99,82.03,82.41,52627.0,82.04,82.99,82.03,82.41,52627.0
2016-04-29 09:40:00,82.41,82.63,82.14,82.52,69620.0,82.41,82.63,82.14,82.52,69620.0
2016-04-29 09:45:00,82.52,83.24,82.41,83.0,89282.0,82.52,83.24,82.41,83.0,89282.0
2016-04-29 09:50:00,83.0,83.06,82.46,82.49,83505.0,83.0,83.06,82.46,82.49,83505.0
2016-04-29 09:55:00,82.42,82.87,82.4,82.84,38741.0,82.42,82.87,82.4,82.84,38741.0
2016-04-29 10:00:00,82.85,82.92,82.68,82.68,31490.0,82.85,82.92,82.68,82.68,31490.0
2016-04-29 10:05:00,82.65,82.96,82.63,82.96,60682.0,82.65,82.96,82.63,82.96,60682.0
2016-04-29 10:10:00,82.93,83.14,82.91,83.14,68278.0,82.93,83.14,82.91,83.14,68278.0
2016-04-29 10:15:00,83.09,83.34,83.09,83.27,37210.0,83.09,83.34,83.09,83.27,37210.0
2016-04-29 10:20:00,83.26,83.36,83.2,83.25,36751.0,83.26,83.36,83.2,83.25,36751.0
2016-04-29 10:25:00,83.27,83.28,83.04,83.06,52603.0,83.27,83.28,83.04,83.06,52603.0
2016-04-29 10:30:00,83.01,83.28,82.91,83.28,27212.0,83.01,83.28,82.91,83.28,27212.0
2016-04-29 10:35:00,83.28,83.5,83.28,83.3,40825.0,83.28,83.5,83.28,83.3,40825.0
2016-04-29 10:40:00,83.3,83.5,83.25,83.4,29010.0,83.3,83.5,83.25,83.4,29010.0
2016-04-29 10:45:00,83.4,83.44,83.2,83.23,30035.0,83.4,83.44,83.2,83.23,30035.0
2016-04-29 10:50:00,83.23,83.24,83.1,83.22,16263.0,83.23,83.24,83.1,83.22,16263.0
2016-04-29 10:55:00,83.24,83.34,83.12,83.25,19041.0,83.24,83.34,83.12,83.25,19041.0
2016-04-29 11:00:00,83.25,83.27,82.89,82.9,14671.0,83.25,83.27,82.89,82.9,14671.0
2016-04-29 11:05:00,82.95,83.1,82.87,83.06,17348.0,82.95,83.1,82.87,83.06,17348.0
2016-04-29 11:10:00,83.03,83.09,82.89,83.09,11350.0,83.03,83.09,82.89,83.09,11350.0
2016-04-29 11:15:00,83.05,83.11,82.94,83.11,20704.0,83.05,83.11,82.94,83.11,20704.0
2016-04-29 11:20:00,83.12,83.3,83.03,83.14,25271.0,83.12,83.3,83.03,83.14,25271.0
2016-04-29 11:25:00,83.14,83.18,82.83,82.91,14197.0,83.14,83.18,82.83,82.91,14197.0
2016-04-29 11:30:00,82.93,83.21,82.9,83.19,10193.0,82.93,83.21,82.9,83.19,10193.0
2016-04-29 11:35:00,83.22,83.3,83.01,83.3,9867.0,83.22,83.3,83.01,83.3,9867.0
2016-04-29 11:40:00,83.3,83.33,83.03,83.03,23724.0,83.3,83.33,83.03,83.03,23724.0
2016-04-29 11:45:00,83.12,83.24,82.95,83.15,16838.0,83.12,83.24,82.95,83.15,16838.0
2016-04-29 11:50:00,83.16,83.23,83.01,83.16,14950.0,83.16,83.23,83.01,83.16,14950.0
2016-04-29 11:55:00,83.17,83.25,83.0,83.2,10349.0,83.17,83.25,83.0,83.2,10349.0
2016-04-29 12:00:00,83.2,83.24,83.16,83.23,33365.0,83.2,83.24,83.16,83.23,33365.0
2016-04-29 12:05:00,83.22,83.5,83.16,83.36,12937.0,83.22,83.5,83.16,83.36,12937.0
2016-04-29 12:10:00,83.39,83.5,83.39,83.4,17686.0,83.39,83.5,83.39,83.4,17686.0
2016-04-29 12:15:00,83.39,83.6,83.39,83.54,24516.0,83.39,83.6,83.39,83.54,24516.0
2016-04-29 12:20:00,83.52,83.6,83.47,83.48,19314.0,83.52,83.6,83.47,83.48,19314.0
2016-04-29 12:25:00,83.53,83.75,83.52,83.68,22283.0,83.53,83.75,83.52,83.68,22283.0
2016-04-29 12:30:00,83.69,83.71,83.55,83.7,12342.0,83.69,83.71,83.55,83.7,12342.0
2016-04-29 12:35:00,83.7,83.71,83.61,83.7,13831.0,83.7,83.71,83.61,83.7,13831.0
2016-04-29 12:40:00,83.7,83.74,83.64,83.65,8661.0,83.7,83.74,83.64,83.65,8661.0
2016-04-29 12:45:00,83.67,83.72,83.63,83.7,15500.0,83.67,83.72,83.63,83.7,15500.0
2016-04-29 12:50:00,83.69,83.72,83.58,83.62,8497.0,83.69,83.72,83.58,83.62,8497.0
2016-04-29 12:55:00,83.63,83.7,83.5,83.7,9770.0,83.63,83.7,83.5,83.7,9770.0
2016-04-29 13:00:00,83.71,83.86,83.66,83.84,43101.0,83.71,83.86,83.66,83.84,43101.0
2016-04-29 13:05:00,83.86,83.95,83.8,83.85,17605.0,83.86,83.95,83.8,83.85,17605.0
2016-04-29 13:10:00,83.85,83.92,83.77,83.88,12270.0,83.85,83.92,83.77,83.88,12270.0
2016-04-29 13:15:00,83.87,83.9,83.82,83.86,10325.0,83.87,83.9,83.82,83.86,10325.0
2016-04-29 13:20:00,83.88,83.91,83.74,83.88,11473.0,83.88,83.91,83.74,83.88,11473.0
2016-04-29 13:25:00,83.92,83.94,83.82,83.9,14429.0,83.92,83.94,83.82,83.9,14429.0
2016-04-29 13:30:00,83.92,83.92,83.82,83.91,8590.0,83.92,83.92,83.82,83.91,8590.0
2016-04-29 13:35:00,83.89,83.92,83.74,83.81,10917.0,83.89,83.92,83.74,83.81,10917.0
2016-04-29 13:40:00,83.82,83.83,83.75,83.75,6285.0,83.82,83.83,83.75,83.75,6285.0
2016-04-29 13:45:00,83.78,83.81,83.71,83.74,14423.0,83.78,83.81,83.71,83.74,14423.0
2016-04-29 13:50:00,83.74,83.8,83.68,83.74,13836.0,83.74,83.8,83.68,83.74,13836.0
2016-04-29 13:55:00,83.72,83.72,83.63,83.66,7895.0,83.72,83.72,83.63,83.66,7895.0
2016-04-29 14:00:00,83.65,83.71,83.64,83.7,17134.0,83.65,83.71,83.64,83.7,17134.0
2016-04-29 14:05:00,83.71,83.71,83.64,83.68,12820.0,83.71,83.71,83.64,83.68,12820.0
2016-04-29 14:10:00,83.68,83.69,83.6,83.63,18929.0,83.68,83.69,83.6,83.63,18929.0
2016-04-29 14:15:00,83.63,83.72,83.62,83.7,21102.0,83.63,83.72,83.62,83.7,21102.0
2016-04-29 14:20:00,83.7,83.74,83.68,83.71,15595.0,83.7,83.74,83.68,83.71,15595.0
2016-04-29 14:25:00,83.7,83.82,83.69,83.8,18733.0,83.7,83.82,83.69,83.8,18733.0
2016-04-29 14:30:00,83.79,83.98,83.79,83.96,34643.0,83.79,83.98,83.79,83.96,34643.0
2016-04-29 14:35:00,83.98,84.02,83.87,84.01,42801.0,83.98,84.02,83.87,84.01,42801.0
2016-04-29 14:40:00,84.01,84.14,83.96,83.99,29679.0,84.01,84.14,83.96,83.99,29679.0
2016-04-29 14:45:00,84.0,84.06,83.93,84.04,14490.0,84.0,84.06,83.93,84.04,14490.0
2016-04-29 14:50:00,84.07,84.13,84.02,84.13,11817.0,84.07,84.13,84.02,84.13,11817.0
2016-04-29 14:55:00,84.12,84.13,84.0,84.07,18391.0,84.12,84.13,84.0,84.07,18391.0
2016-04-29 15:00:00,84.07,84.23,84.03,84.16,37698.0,84.07,84.23,84.03,84.16,37698.0
2016-04-29 15:05:00,84.2,84.26,84.12,84.2,29015.0,84.2,84.26,84.12,84.2,29015.0
2016-04-29 15:10:00,84.23,84.38,84.22,84.31,59236.0,84.23,84.38,84.22,84.31,59236.0
2016-04-29 15:15:00,84.3,84.36,84.28,84.34,35253.0,84.3,84.36,84.28,84.34,35253.0
2016-04-29 15:20:00,84.34,84.37,84.23,84.34,48276.0,84.34,84.37,84.23,84.34,48276.0
2016-04-29 15:25:00,84.35,84.37,84.29,84.31,29739.0,84.35,84.37,84.29,84.31,29739.0
2016-04-29 15:30:00,84.31,84.39,84.3,84.35,47577.0,84.31,84.39,84.3,84.35,47577.0
2016-04-29 15:35:00,84.35,84.4,84.33,84.4,49104.0,84.35,84.4,84.33,84.4,49104.0
2016-04-29 15:40:00,84.4,84.47,84.35,84.41,53758.0,84.4,84.47,84.35,84.41,53758.0
2016-04-29 15:45:00,84.41,84.5,84.4,84.48,48677.0,84.41,84.5,84.4,84.48,48677.0
2016-04-29 15:50:00,84.46,84.48,84.32,84.39,70162.0,84.46,84.48,84.32,84.39,70162.0
2016-04-29 15:55:00,84.38,84.41,84.3,84.34,140205.0,84.38,84.41,84.3,84.34,140205.0
2016-05-02 09:30:00,85.0,85.0,84.35,84.99,12482.0,85.0,85.0,84.35,84.99,12482.0
2016-05-02 09:35:00,84.81,85.36,84.66,85.34,26321.0,84.81,85.36,84.66,85.34,26321.0
2016-05-02 09:40:00,85.27,85.35,85.1,85.31,10827.0,85.27,85.35,85.1,85.31,10827.0
2016-05-02 09:45:00,85.27,85.36,85.04,85.11,18592.0,85.27,85.36,85.04,85.11,18592.0
2016-05-02 09:50:00,85.1,85.15,84.97,85.14,26797.0,85.1,85.15,84.97,85.14,26797.0
2016-05-02 09:55:00,85.09,85.21,85.0,85.0,9500.0,85.09,85.21,85.0,85.0,9500.0
2016-05-02 10:00:00,84.99,85.05,84.8,84.86,11620.0,84.99,85.05,84.8,84.86,11620.0
2016-05-02 10:05:00,84.8,85.1,84.6,85.06,19887.0,84.8,85.1,84.6,85.06,19887.0
2016-05-02 10:10:00,85.05,85.34,85.03,85.25,20265.0,85.05,85.34,85.03,85.25,20265.0
2016-05-02 10:15:00,85.31,85.43,85.23,85.28,10825.0,85.31,85.43,85.23,85.28,10825.0
2016-05-02 10:20:00,85.3,85.34,85.14,85.14,6442.0,85.3,85.34,85.14,85.14,6442.0
2016-05-02 10:25:00,85.13,85.19,84.99,84.99,10700.0,85.13,85.19,84.99,84.99,10700.0
2016-05-02 10:30:00,84.95,85.06,84.89,85.02,16146.0,84.95,85.06,84.89,85.02,16146.0
2016-05-02 10:35:00,85.0,85.01,84.7,84.73,6720.0,85.0,85.01,84.7,84.73,6720.0
2016-05-02 10:40:00,84.75,84.86,84.67,84.74,12209.0,84.75,84.86,84.67,84.74,12209.0
2016-05-02 10:45:00,84.73,85.01,84.62,85.0,15408.0,84.73,85.01,84.62,85.0,15408.0
2016-05-02 10:50:00,84.98,85.02,84.91,84.96,8230.0,84.98,85.02,84.91,84.96,8230.0
2016-05-02 10:55:00,84.96,84.96,84.83,84.88,10686.0,84.96,84.96,84.83,84.88,10686.0
2016-05-02 11:00:00,84.85,84.86,84.75,84.78,18633.0,84.85,84.86,84.75,84.78,18633.0
2016-05-02 11:05:00,84.81,85.01,84.81,85.01,8150.0,84.81,85.01,84.81,85.01,8150.0
2016-05-02 11:10:00,85.01,85.17,84.99,85.04,8517.0,85.01,85.17,84.99,85.04,8517.0
2016-05-02 11:15:00,85.06,85.08,84.97,85.0,10850.0,85.06,85.08,84.97,85.0,10850.0
2016-05-02 11:20:00,85.08,85.17,84.99,85.17,5300.0,85.08,85.17,84.99,85.17,5300.0
2016-05-02 11:25:00,85.19,85.25,85.15,85.25,5446.0,85.19,85.25,85.15,85.25,5446.0
2016-05-02 11:30:00,85.26,85.28,85.16,85.22,5808.0,85.26,85.28,85.16,85.22,5808.0
2016-05-02 11:35:00,85.22,85.26,85.14,85.2,8524.0,85.22,85.26,85.14,85.2,8524.0
2016-05-02 11:40:00,85.21,85.22,84.94,84.95,8523.0,85.21,85.22,84.94,84.95,8523.0
2016-05-02 11:45:00,84.91,85.13,84.9,85.09,10143.0,84.91,85.13,84.9,85.09,10143.0
2016-05-02 11:50:00,85.11,85.21,85.09,85.11,8900.0,85.11,85.21,85.09,85.11,8900.0
2016-05-02 11:55:00,85.14,85.21,85.06,85.13,8900.0,85.14,85.21,85.06,85.13,8900.0
2016-05-02 12:00:00,85.14,85.29,85.06,85.29,7800.0,85.14,85.29,85.06,85.29,7800.0
2016-05-02 12:05:00,85.25,85.33,85.22,85.33,6350.0,85.25,85.33,85.22,85.33,6350.0
2016-05-02 12:10:00,85.28,85.28,85.15,85.18,6223.0,85.28,85.28,85.15,85.18,6223.0
2016-05-02 12:15:00,85.22,85.3,85.2,85.2,4000.0,85.22,85.3,85.2,85.2,4000.0
2016-05-02 12:20:00,85.21,85.33,85.21,85.26,4000.0,85.21,85.33,85.21,85.26,4000.0
2016-05-02 12:25:00,85.29,85.29,85.19,85.2,9947.0,85.29,85.29,85.19,85.2,9947.0
2016-05-02 12:30:00,85.2,85.26,85.14,85.18,8388.0,85.2,85.26,85.14,85.18,8388.0
2016-05-02 12:35:00,85.2,85.21,85.14,85.17,7490.0,85.2,85.21,85.14,85.17,7490.0
2016-05-02 12:40:00,85.17,85.31,85.17,85.3,5000.0,85.17,85.31,85.17,85.3,5000.0
2016-05-02 12:45:00,85.26,85.33,85.25,85.25,6175.0,85.26,85.33,85.25,85.25,6175.0
2016-05-02 12:50:00,85.27,85.27,85.15,85.15,6245.0,85.27,85.27,85.15,85.15,6245.0
2016-05-02 12:55:00,85.17,85.21,85.14,85.19,3512.0,85.17,85.21,85.14,85.19,3512.0
2016-05-02 13:00:00,85.21,85.31,85.21,85.28,4850.0,85.21,85.31,85.21,85.28,4850.0
2016-05-02 13:05:00,85.29,85.34,85.25,85.26,6808.0,85.29,85.34,85.25,85.26,6808.0
2016-05-02 13:10:00,85.24,85.38,85.2,85.22,9486.0,85.24,85.38,85.2,85.22,9486.0
2016-05-02 13:15:00,85.25,85.26,85.07,85.17,10757.0,85.25,85.26,85.07,85.17,10757.0
2016-05-02 13:20:00,85.12,85.24,85.11,85.2,3000.0,85.12,85.24,85.11,85.2,3000.0
2016-05-02 13:25:00,85.21,85.24,85.08,85.1,11530.0,85.21,85.24,85.08,85.1,11530.0
2016-05-02 13:30:00,85.11,85.13,85.07,85.08,7300.0,85.11,85.13,85.07,85.08,7300.0
2016-05-02 13:35:00,85.07,85.21,85.07,85.08,7064.0,85.07,85.21,85.07,85.08,7064.0
2016-05-02 13:40:00,85.08,85.22,85.08,85.2,2900.0,85.08,85.22,85.08,85.2,2900.0
2016-05-02 13:45:00,85.18,85.25,85.18,85.21,8588.0,85.18,85.25,85.18,85.21,8588.0
2016-05-02 13:50:00,85.2,85.3,85.2,85.28,7369.0,85.2,85.3,85.2,85.28,7369.0
2016-05-02 13:55:00,85.29,85.38,85.28,85.37,15967.0,85.29,85.38,85.28,85.37,15967.0
2016-05-02 14:00:00,85.35,85.39,85.29,85.29,4402.0,85.35,85.39,85.29,85.29,4402.0
2016-05-02 14:05:00,85.32,85.41,85.31,85.34,9367.0,85.32,85.41,85.31,85.34,9367.0
2016-05-02 14:10:00,85.36,85.42,85.35,85.37,7000.0,85.36,85.42,85.35,85.37,7000.0
2016-05-02 14:15:00,85.36,85.36,85.29,85.29,3650.0,85.36,85.36,85.29,85.29,3650.0
2016-05-02 14:20:00,85.31,85.35,85.04,85.2,28545.0,85.31,85.35,85.04,85.2,28545.0
2016-05-02 14:25:00,85.24,85.26,85.14,85.17,7200.0,85.24,85.26,85.14,85.17,7200.0
2016-05-02 14:30:00,85.17,85.18,85.11,85.18,5400.0,85.17,85.18,85.11,85.18,5400.0
2016-05-02 14:35:00,85.21,85.26,85.2,85.26,4300.0,85.21,85.26,85.2,85.26,4300.0
2016-05-02 14:40:00,85.25,85.28,85.2,85.22,11301.0,85.25,85.28,85.2,85.22,11301.0
2016-05-02 14:45:00,85.24,85.26,85.21,85.25,7396.0,85.24,85.26,85.21,85.25,7396.0
2016-05-02 14:50:00,85.25,85.26,85.11,85.18,5900.0,85.25,85.26,85.11,85.18,5900.0
2016-05-02 14:55:00,85.18,85.24,85.17,85.18,7605.0,85.18,85.24,85.17,85.18,7605.0
2016-05-02 15:00:00,85.2,85.21,85.12,85.16,10300.0,85.2,85.21,85.12,85.16,10300.0
2016-05-02 15:05:00,85.15,85.19,85.13,85.18,8765.0,85.15,85.19,85.13,85.18,8765.0
2016-05-02 15:10:00,85.19,85.24,85.18,85.2,7137.0,85.19,85.24,85.18,85.2,7137.0
2016-05-02 15:15:00,85.21,85.21,85.17,85.2,5600.0,85.21,85.21,85.17,85.2,5600.0
2016-05-02 15:20:00,85.2,85.24,85.16,85.24,10400.0,85.2,85.24,85.16,85.24,10400.0
2016-05-02 15:25:00,85.24,85.25,85.2,85.2,8300.0,85.24,85.25,85.2,85.2,8300.0
2016-05-02 15:30:00,85.2,85.28,85.2,85.28,14554.0,85.2,85.28,85.2,85.28,14554.0
2016-05-02 15:35:00,85.24,85.32,85.24,85.3,11231.0,85.24,85.32,85.24,85.3,11231.0
2016-05-02 15:40:00,85.3,85.38,85.3,85.37,10015.0,85.3,85.38,85.3,85.37,10015.0
2016-05-02 15:45:00,85.38,85.38,85.26,85.31,15068.0,85.38,85.38,85.26,85.31,15068.0
2016-05-02 15:50:00,85.31,85.37,85.28,85.37,10193.0,85.31,85.37,85.28,85.37,10193.0
2016-05-02 15:55:00,85.36,85.37,85.28,85.29,51306.0,85.36,85.37,85.28,85.29,51306.0
2016-05-03 09:30:00,84.63,84.99,84.39,84.53,15306.0,84.63,84.99,84.39,84.53,15306.0
2016-05-03 09:35:00,84.67,85.17,84.66,85.08,10222.0,84.67,85.17,84.66,85.08,10222.0
2016-05-03 09:40:00,85.06,85.15,84.78,84.78,3400.0,85.06,85.15,84.78,84.78,3400.0
2016-05-03 09:45:00,84.83,84.86,84.55,84.64,9330.0,84.83,84.86,84.55,84.64,9330.0
2016-05-03 09:50:00,84.63,84.81,84.54,84.7,6400.0,84.63,84.81,84.54,84.7,6400.0
2016-05-03 09:55:00,84.67,84.81,84.58,84.81,2100.0,84.67,84.81,84.58,84.81,2100.0
2016-05-03 10:00:00,84.92,84.98,84.79,84.79,7520.0,84.92,84.98,84.79,84.79,7520.0
2016-05-03 10:05:00,84.88,85.07,84.88,84.96,8769.0,84.88,85.07,84.88,84.96,8769.0
2016-05-03 10:10:00,84.91,85.0,84.82,84.86,7250.0,84.91,85.0,84.82,84.86,7250.0
2016-05-03 10:15:00,84.85,85.15,84.85,85.06,13134.0,84.85,85.15,84.85,85.06,13134.0
2016-05-03 10:20:00,85.03,85.15,85.03,85.05,15380.0,85.03,85.15,85.03,85.05,15380.0
2016-05-03 10:25:00,85.05,85.18,85.01,85.13,3966.0,85.05,85.18,85.01,85.13,3966.0
2016-05-03 10:30:00,85.15,85.15,85.0,85.0,5480.0,85.15,85.15,85.0,85.0,5480.0
2016-05-03 10:35:00,84.98,85.03,84.98,85.03,3500.0,84.98,85.03,84.98,85.03,3500.0
2016-05-03 10:40:00,85.06,85.06,84.95,85.03,3915.0,85.06,85.06,84.95,85.03,3915.0
2016-05-03 10:45:00,85.02,85.02,84.88,84.9,8320.0,85.02,85.02,84.88,84.9,8320.0
2016-05-03 10:50:00,84.92,84.95,84.78,84.8,2750.0,84.92,84.95,84.78,84.8,2750.0
2016-05-03 10:55:00,84.81,84.88,84.77,84.79,3300.0,84.81,84.88,84.77,84.79,3300.0
2016-05-03 11:00:00,84.79,84.83,84.76,84.81,2856.0,84.79,84.83,84.76,84.81,2856.0
2016-05-03 11:05:00,84.83,84.84,84.71,84.8,7600.0,84.83,84.84,84.71,84.8,7600.0
2016-05-03 11:10:00,84.79,84.91,84.76,84.87,4100.0,84.79,84.91,84.76,84.87,4100.0
2016-05-03 11:15:00,84.86,84.92,84.76,84.78,4692.0,84.86,84.92,84.76,84.78,4692.0
2016-05-03 11:20:00,84.8,84.8,84.71,84.74,3699.0,84.8,84.8,84.71,84.74,3699.0
2016-05-03 11:25:00,84.74,84.8,84.7,84.72,4005.0,84.74,84.8,84.7,84.72,4005.0
2016-05-03 11:30:00,84.69,84.69,84.55,84.59,4150.0,84.69,84.69,84.55,84.59,4150.0
2016-05-03 11:35:00,84.59,84.7,84.52,84.68,6200.0,84.59,84.7,84.52,84.68,6200.0
2016-05-03 11:40:00,84.67,84.67,84.63,84.64,2803.0,84.67,84.67,84.63,84.64,2803.0
2016-05-03 11:45:00,84.64,84.79,84.64,84.77,2800.0,84.64,84.79,84.64,84.77,2800.0
2016-05-03 11:50:00,84.76,84.79,84.74,84.77,3000.0,84.76,84.79,84.74,84.77,3000.0
2016-05-03 11:55:00,84.76,84.76,84.67,84.74,3160.0,84.76,84.76,84.67,84.74,3160.0
2016-05-03 12:00:00,84.79,84.84,84.72,84.78,8338.0,84.79,84.84,84.72,84.78,8338.0
2016-05-03 12:05:00,84.77,84.81,84.77,84.78,1990.0,84.77,84.81,84.77,84.78,1990.0
2016-05-03 12:10:00,84.74,84.76,84.67,84.67,4100.0,84.74,84.76,84.67,84.67,4100.0
2016-05-03 12:15:00,84.68,84.7,84.64,84.69,3900.0,84.68,84.7,84.64,84.69,3900.0
2016-05-03 12:20:00,84.69,84.69,84.65,84.69,2563.0,84.69,84.69,84.65,84.69,2563.0
2016-05-03 12:25:00,84.66,84.73,84.64,84.73,4400.0,84.66,84.73,84.64,84.73,4400.0
2016-05-03 12:30:00,84.76,84.78,84.73,84.78,1910.0,84.76,84.78,84.73,84.78,1910.0
2016-05-03 12:35:00,84.77,84.84,84.72,84.84,3700.0,84.77,84.84,84.72,84.84,3700.0
2016-05-03 12:40:00,84.85,84.93,84.83,84.85,5419.0,84.85,84.93,84.83,84.85,5419.0
2016-05-03 12:45:00,84.83,84.87,84.79,84.85,1727.0,84.83,84.87,84.79,84.85,1727.0
2016-05-03 12:50:00,84.84,84.95,84.84,84.92,4500.0,84.84,84.95,84.84,84.92,4500.0
2016-05-03 12:55:00,84.89,84.95,84.87,84.91,7997.0,84.89,84.95,84.87,84.91,7997.0
2016-05-03 13:00:00,84.89,84.91,84.78,84.84,3800.0,84.89,84.91,84.78,84.84,3800.0
2016-05-03 13:05:00,84.84,84.94,84.82,84.92,2953.0,84.84,84.94,84.82,84.92,2953.0
2016-05-03 13:10:00,84.92,84.95,84.89,84.89,3500.0,84.92,84.95,84.89,84.89,3500.0
2016-05-03 13:15:00,84.87,84.93,84.87,84.91,2100.0,84.87,84.93,84.87,84.91,2100.0
2016-05-03 13:20:00,84.92,84.92,84.82,84.89,5700.0,84.92,84.92,84.82,84.89,5700.0
2016-05-03 13:25:00,84.88,84.92,84.85,84.89,3984.0,84.88,84.92,84.85,84.89,3984.0
2016-05-03 13:30:00,84.87,84.91,84.84,84.9,3600.0,84.87,84.91,84.84,84.9,3600.0
2016-05-03 13:35:00,84.89,84.95,84.86,84.95,3110.0,84.89,84.95,84.86,84.95,3110.0
2016-05-03 13:40:00,84.96,85.02,84.95,85.02,2732.0,84.96,85.02,84.95,85.02,2732.0
2016-05-03 13:45:00,85.05,85.2,85.05,85.2,4700.0,85.05,85.2,85.05,85.2,4700.0
2016-05-03 13:50:00,85.18,85.29,85.18,85.2,6056.0,85.18,85.29,85.18,85.2,6056.0
2016-05-03 13:55:00,85.2,85.2,85.13,85.18,3175.0,85.2,85.2,85.13,85.18,3175.0
2016-05-03 14:00:00,85.22,85.29,85.17,85.18,9155.0,85.22,85.29,85.17,85.18,9155.0
2016-05-03 14:05:00,85.19,85.24,85.19,85.2,4500.0,85.19,85.24,85.19,85.2,4500.0
2016-05-03 14:10:00,85.2,85.23,85.09,85.09,4316.0,85.2,85.23,85.09,85.09,4316.0
2016-05-03 14:15:00,85.1,85.15,84.98,84.99,4950.0,85.1,85.15,84.98,84.99,4950.0
2016-05-03 14:20:00,84.98,85.01,84.94,84.98,4137.0,84.98,85.01,84.94,84.98,4137.0
2016-05-03 14:25:00,84.96,85.01,84.96,85.01,3400.0,84.96,85.01,84.96,85.01,3400.0
2016-05-03 14:30:00,85.01,85.08,85.01,85.05,3200.0,85.01,85.08,85.01,85.05,3200.0
2016-05-03 14:35:00,85.05,85.15,85.05,85.12,4600.0,85.05,85.15,85.05,85.12,4600.0
2016-05-03 14:40:00,85.12,85.13,85.09,85.11,4716.0,85.12,85.13,85.09,85.11,4716.0
2016-05-03 14:45:00,85.11,85.13,85.01,85.02,9000.0,85.11,85.13,85.01,85.02,9000.0
2016-05-03 14:50:00,85.02,85.1,85.01,85.1,3984.0,85.02,85.1,85.01,85.1,3984.0
2016-05-03 14:55:00,85.11,85.18,85.08,85.17,5000.0,85.11,85.18,85.08,85.17,5000.0
2016-05-03 15:00:00,85.18,85.22,85.18,85.19,5800.0,85.18,85.22,85.18,85.19,5800.0
2016-05-03 15:05:00,85.19,85.22,85.17,85.21,5200.0,85.19,85.22,85.17,85.21,5200.0
2016-05-03 15:10:00,85.2,85.2,85.07,85.08,5867.0,85.2,85.2,85.07,85.08,5867.0
2016-05-03 15:15:00,85.08,85.11,85.05,85.1,6950.0,85.08,85.11,85.05,85.1,6950.0
2016-05-03 15:20:00,85.11,85.11,85.03,85.06,4918.0,85.11,85.11,85.03,85.06,4918.0
2016-05-03 15:25:00,85.07,85.16,85.06,85.15,5708.0,85.07,85.16,85.06,85.15,5708.0
2016-05-03 15:30:00,85.14,85.18,85.09,85.1,14575.0,85.14,85.18,85.09,85.1,14575.0
2016-05-03 15:35:00,85.07,85.11,85.05,85.1,11294.0,85.07,85.11,85.05,85.1,11294.0
2016-05-03 15:40:00,85.1,85.11,85.05,85.08,15652.0,85.1,85.11,85.05,85.08,15652.0
2016-05-03 15:45:00,85.07,85.22,85.07,85.22,14462.0,85.07,85.22,85.07,85.22,14462.0
2016-05-03 15:50:00,85.21,85.25,85.21,85.22,18760.0,85.21,85.25,85.21,85.22,18760.0
2016-05-03 15:55:00,85.23,85.23,85.15,85.16,26691.0,85.23,85.23,85.15,85.16,26691.0
2016-05-04 09:30:00,84.72,85.46,83.65,85.46,7207.0,84.72,85.46,83.65,85.46,7207.0
2016-05-04 09:35:00,84.64,84.75,84.53,84.53,2000.0,84.64,84.75,84.53,84.53,2000.0
2016-05-04 09:40:00,84.51,84.64,84.5,84.52,2200.0,84.51,84.64,84.5,84.52,2200.0
2016-05-04 09:45:00,84.6,84.68,84.56,84.68,2600.0,84.6,84.68,84.56,84.68,2600.0
2016-05-04 09:50:00,84.72,84.84,84.67,84.69,2200.0,84.72,84.84,84.67,84.69,2200.0
2016-05-04 09:55:00,84.77,85.03,84.77,84.97,1710.0,84.77,85.03,84.77,84.97,1710.0
2016-05-04 10:00:00,84.98,85.07,84.94,85.0,2809.0,84.98,85.07,84.94,85.0,2809.0
2016-05-04 10:05:00,85.01,85.09,84.97,84.97,3200.0,85.01,85.09,84.97,84.97,3200.0
2016-05-04 10:10:00,84.98,85.11,84.98,85.0,5580.0,84.98,85.11,84.98,85.0,5580.0
2016-05-04 10:15:00,85.02,85.07,84.99,85.06,6090.0,85.02,85.07,84.99,85.06,6090.0
2016-05-04 10:20:00,85.09,85.12,85.04,85.1,3025.0,85.09,85.12,85.04,85.1,3025.0
2016-05-04 10:25:00,85.09,85.12,84.97,85.01,5300.0,85.09,85.12,84.97,85.01,5300.0
2016-05-04 10:30:00,85.0,85.07,84.92,84.92,12060.0,85.0,85.07,84.92,84.92,12060.0
2016-05-04 10:35:00,84.89,85.0,84.8,85.0,4500.0,84.89,85.0,84.8,85.0,4500.0
2016-05-04 10:40:00,85.0,85.0,84.89,84.9,3582.0,85.0,85.0,84.89,84.9,3582.0
2016-05-04 10:45:00,84.91,84.97,84.9,84.92,7692.0,84.91,84.97,84.9,84.92,7692.0
2016-05-04 10:50:00,84.94,84.98,84.84,84.97,4700.0,84.94,84.98,84.84,84.97,4700.0
2016-05-04 10:55:00,85.0,85.0,84.92,84.97,7419.0,85.0,85.0,84.92,84.97,7419.0
2016-05-04 11:00:00,84.98,85.01,84.91,84.97,8761.0,84.98,85.01,84.91,84.97,8761.0
2016-05-04 11:05:00,84.98,85.0,84.93,84.93,4140.0,84.98,85.0,84.93,84.93,4140.0
2016-05-04 11:10:00,84.92,84.92,84.78,84.91,5660.0,84.92,84.92,84.78,84.91,5660.0
2016-05-04 11:15:00,84.88,84.9,84.76,84.88,2700.0,84.88,84.9,84.76,84.88,2700.0
2016-05-04 11:20:00,84.93,85.0,84.88,84.99,3500.0,84.93,85.0,84.88,84.99,3500.0
2016-05-04 11:25:00,84.96,84.96,84.8,84.86,4000.0,84.96,84.96,84.8,84.86,4000.0
2016-05-04 11:30:00,84.86,84.94,84.77,84.94,3400.0,84.86,84.94,84.77,84.94,3400.0
2016-05-04 11:35:00,84.98,84.98,84.86,84.87,3420.0,84.98,84.98,84.86,84.87,3420.0
2016-05-04 11:40:00,84.88,84.9,84.74,84.78,8700.0,84.88,84.9,84.74,84.78,8700.0
2016-05-04 11:45:00,84.75,84.89,84.72,84.8,4401.0,84.75,84.89,84.72,84.8,4401.0
2016-05-04 11:50:00,84.8,84.84,84.7,84.7,4116.0,84.8,84.84,84.7,84.7,4116.0
2016-05-04 11:55:00,84.65,84.75,84.59,84.75,3908.0,84.65,84.75,84.59,84.75,3908.0
2016-05-04 12:00:00,84.74,84.75,84.66,84.75,3800.0,84.74,84.75,84.66,84.75,3800.0
2016-05-04 12:05:00,84.72,84.76,84.66,84.69,4567.0,84.72,84.76,84.66,84.69,4567.0
2016-05-04 12:10:00,84.69,84.77,84.69,84.75,5020.0,84.69,84.77,84.69,84.75,5020.0
2016-05-04 12:15:00,84.74,84.75,84.67,84.73,2980.0,84.74,84.75,84.67,84.73,2980.0
2016-05-04 12:20:00,84.71,84.76,84.7,84.72,4613.0,84.71,84.76,84.7,84.72,4613.0
2016-05-04 12:25:00,84.71,84.75,84.65,84.71,2500.0,84.71,84.75,84.65,84.71,2500.0
2016-05-04 12:30:00,84.68,84.76,84.68,84.72,3821.0,84.68,84.76,84.68,84.72,3821.0
2016-05-04 12:35:00,84.7,84.71,84.55,84.55,2520.0,84.7,84.71,84.55,84.55,2520.0
2016-05-04 12:40:00,84.54,84.54,84.47,84.51,2385.0,84.54,84.54,84.47,84.51,2385.0
2016-05-04 12:45:00,84.51,84.6,84.51,84.6,1800.0,84.51,84.6,84.51,84.6,1800.0
2016-05-04 12:50:00,84.58,84.73,84.57,84.67,3500.0,84.58,84.73,84.57,84.67,3500.0
2016-05-04 12:55:00,84.69,84.71,84.65,84.65,2200.0,84.69,84.71,84.65,84.65,2200.0
2016-05-04 13:00:00,84.63,84.68,84.61,84.65,1869.0,84.63,84.68,84.61,84.65,1869.0
2016-05-04 13:05:00,84.61,84.66,84.6,84.63,1600.0,84.61,84.66,84.6,84.63,1600.0
2016-05-04 13:10:00,84.6,84.65,84.56,84.61,1841.0,84.6,84.65,84.56,84.61,1841.0
2016-05-04 13:15:00,84.64,84.72,84.63,84.68,1600.0,84.64,84.72,84.63,84.68,1600.0
2016-05-04 13:20:00,84.71,84.75,84.68,84.73,4650.0,84.71,84.75,84.68,84.73,4650.0
2016-05-04 13:25:00,84.72,84.76,84.7,84.75,6207.0,84.72,84.76,84.7,84.75,6207.0
2016-05-04 13:30:00,84.73,84.89,84.73,84.88,6092.0,84.73,84.89,84.73,84.88,6092.0
2016-05-04 13:35:00,84.89,84.94,84.83,84.9,8799.0,84.89,84.94,84.83,84.9,8799.0
2016-05-04 13:40:00,84.87,84.97,84.86,84.96,7220.0,84.87,84.97,84.86,84.96,7220.0
2016-05-04 13:45:00,84.94,85.03,84.92,85.0,9564.0,84.94,85.03,84.92,85.0,9564.0
2016-05-04 13:50:00,85.03,85.18,85.03,85.16,13988.0,85.03,85.18,85.03,85.16,13988.0
2016-05-04 13:55:00,85.16,85.16,84.91,84.91,19738.0,85.16,85.16,84.91,84.91,19738.0
2016-05-04 14:00:00,84.9,84.9,84.68,84.7,3100.0,84.9,84.9,84.68,84.7,3100.0
2016-05-04 14:05:00,84.7,84.74,84.64,84.69,4200.0,84.7,84.74,84.64,84.69,4200.0
2016-05-04 14:10:00,84.69,84.76,84.65,84.65,2903.0,84.69,84.76,84.65,84.65,2903.0
2016-05-04 14:15:00,84.58,84.72,84.58,84.72,4183.0,84.58,84.72,84.58,84.72,4183.0
2016-05-04 14:20:00,84.7,84.75,84.67,84.7,3297.0,84.7,84.75,84.67,84.7,3297.0
2016-05-04 14:25:00,84.73,84.75,84.61,84.66,5726.0,84.73,84.75,84.61,84.66,5726.0
2016-05-04 14:30:00,84.67,84.81,84.67,84.77,7410.0,84.67,84.81,84.67,84.77,7410.0
2016-05-04 14:35:00,84.77,84.83,84.76,84.82,3500.0,84.77,84.83,84.76,84.82,3500.0
2016-05-04 14:40:00,84.84,84.84,84.75,84.78,3700.0,84.84,84.84,84.75,84.78,3700.0
2016-05-04 14:45:00,84.77,84.8,84.72,84.72,3400.0,84.77,84.8,84.72,84.72,3400.0
2016-05-04 14:50:00,84.73,84.75,84.66,84.66,5300.0,84.73,84.75,84.66,84.66,5300.0
2016-05-04 14:55:00,84.69,84.74,84.67,84.74,5200.0,84.69,84.74,84.67,84.74,5200.0
2016-05-04 15:00:00,84.77,84.93,84.75,84.75,5300.0,84.77,84.93,84.75,84.75,5300.0
2016-05-04 15:05:00,84.81,84.88,84.73,84.84,4400.0,84.81,84.88,84.73,84.84,4400.0
2016-05-04 15:10:00,84.87,85.05,84.83,85.05,4651.0,84.87,85.05,84.83,85.05,4651.0
2016-05-04 15:15:00,85.07,85.14,85.02,85.05,6591.0,85.07,85.14,85.02,85.05,6591.0
2016-05-04 15:20:00,84.98,85.04,84.98,85.01,5183.0,84.98,85.04,84.98,85.01,5183.0
2016-05-04 15:25:00,85.02,85.03,84.79,84.92,22002.0,85.02,85.03,84.79,84.92,22002.0
2016-05-04 15:30:00,84.94,85.02,84.92,85.0,15981.0,84.94,85.02,84.92,85.0,15981.0
2016-05-04 15:35:00,84.99,85.03,84.95,85.0,12706.0,84.99,85.03,84.95,85.0,12706.0
2016-05-04 15:40:00,85.0,85.11,85.0,85.11,21006.0,85.0,85.11,85.0,85.11,21006.0
2016-05-04 15:45:00,85.15,85.19,85.1,85.12,7850.0,85.15,85.19,85.1,85.12,7850.0
2016-05-04 15:50:00,85.12,85.12,85.02,85.05,8500.0,85.12,85.12,85.02,85.05,8500.0
2016-05-04 15:55:00,85.05,85.07,84.93,85.0,30311.0,85.05,85.07,84.93,85.0,30311.0
2016-05-05 09:30:00,84.48,85.08,84.48,85.08,14454.0,84.48,85.08,84.48,85.08,14454.0
2016-05-05 09:35:00,85.07,85.14,84.8,85.1,4303.0,85.07,85.14,84.8,85.1,4303.0
2016-05-05 09:40:00,85.13,85.26,85.02,85.11,13799.0,85.13,85.26,85.02,85.11,13799.0
2016-05-05 09:45:00,85.12,85.53,85.1,85.47,9790.0,85.12,85.53,85.1,85.47,9790.0
2016-05-05 09:50:00,85.44,85.44,85.22,85.37,7072.0,85.44,85.44,85.22,85.37,7072.0
2016-05-05 09:55:00,85.4,85.49,85.4,85.49,9257.0,85.4,85.49,85.4,85.49,9257.0
2016-05-05 10:00:00,85.49,85.62,85.44,85.56,16725.0,85.49,85.62,85.44,85.56,16725.0
2016-05-05 10:05:00,85.6,85.79,85.57,85.79,6200.0,85.6,85.79,85.57,85.79,6200.0
2016-05-05 10:10:00,85.83,85.96,85.82,85.91,8787.0,85.83,85.96,85.82,85.91,8787.0
2016-05-05 10:15:00,85.93,85.93,85.78,85.91,9600.0,85.93,85.93,85.78,85.91,9600.0
2016-05-05 10:20:00,85.9,85.94,85.84,85.89,13393.0,85.9,85.94,85.84,85.89,13393.0
2016-05-05 10:25:00,85.92,85.95,85.72,85.9,8851.0,85.92,85.95,85.72,85.9,8851.0
2016-05-05 10:30:00,85.87,86.1,85.87,86.1,14633.0,85.87,86.1,85.87,86.1,14633.0
2016-05-05 10:35:00,86.1,86.1,85.89,85.93,7280.0,86.1,86.1,85.89,85.93,7280.0
2016-05-05 10:40:00,85.93,86.17,85.85,86.17,18500.0,85.93,86.17,85.85,86.17,18500.0
2016-05-05 10:45:00,86.17,86.17,86.04,86.15,7811.0,86.17,86.17,86.04,86.15,7811.0
2016-05-05 10:50:00,86.14,86.34,86.09,86.34,6659.0,86.14,86.34,86.09,86.34,6659.0
2016-05-05 10:55:00,86.32,86.4,86.21,86.39,4043.0,86.32,86.4,86.21,86.39,4043.0
2016-05-05 11:00:00,86.35,86.35,86.17,86.23,6920.0,86.35,86.35,86.17,86.23,6920.0
2016-05-05 11:05:00,86.24,86.31,86.17,86.19,6001.0,86.24,86.31,86.17,86.19,6001.0
2016-05-05 11:10:00,86.19,86.19,86.1,86.11,5268.0,86.19,86.19,86.1,86.11,5268.0
2016-05-05 11:15:00,86.11,86.19,86.11,86.14,5541.0,86.11,86.19,86.11,86.14,5541.0
2016-05-05 11:20:00,86.17,86.18,85.94,85.98,5905.0,86.17,86.18,85.94,85.98,5905.0
2016-05-05 11:25:00,85.95,86.09,85.95,86.08,4800.0,85.95,86.09,85.95,86.08,4800.0
2016-05-05 11:30:00,86.09,86.27,86.09,86.12,10380.0,86.09,86.27,86.09,86.12,10380.0
2016-05-05 11:35:00,86.13,86.35,86.13,86.35,6800.0,86.13,86.35,86.13,86.35,6800.0
2016-05-05 11:40:00,86.36,86.4,86.22,86.31,8100.0,86.36,86.4,86.22,86.31,8100.0
2016-05-05 11:45:00,86.39,86.44,86.38,86.39,2600.0,86.39,86.44,86.38,86.39,2600.0
2016-05-05 11:50:00,86.42,86.54,86.41,86.51,12900.0,86.42,86.54,86.41,86.51,12900.0
2016-05-05 11:55:00,86.51,86.57,86.46,86.57,4690.0,86.51,86.57,86.46,86.57,4690.0
2016-05-05 12:00:00,86.56,86.56,86.43,86.45,6900.0,86.56,86.56,86.43,86.45,6900.0
2016-05-05 12:05:00,86.44,86.55,86.4,86.4,3347.0,86.44,86.55,86.4,86.4,3347.0
2016-05-05 12:10:00,86.38,86.61,86.38,86.57,3100.0,86.38,86.61,86.38,86.57,3100.0
2016-05-05 12:15:00,86.53,86.54,86.42,86.45,5645.0,86.53,86.54,86.42,86.45,5645.0
2016-05-05 12:20:00,86.46,86.48,86.4,86.45,2700.0,86.46,86.48,86.4,86.45,2700.0
2016-05-05 12:25:00,86.46,86.57,86.38,86.39,11521.0,86.46,86.57,86.38,86.39,11521.0
2016-05-05 12:30:00,86.44,86.47,86.39,86.47,6350.0,86.44,86.47,86.39,86.47,6350.0
2016-05-05 12:35:00,86.46,86.55,86.36,86.49,7400.0,86.46,86.55,86.36,86.49,7400.0
2016-05-05 12:40:00,86.47,86.52,86.41,86.52,6300.0,86.47,86.52,86.41,86.52,6300.0
2016-05-05 12:45:00,86.49,86.49,86.42,86.48,2800.0,86.49,86.49,86.42,86.48,2800.0
2016-05-05 12:50:00,86.49,86.54,86.47,86.47,4700.0,86.49,86.54,86.47,86.47,4700.0
2016-05-05 12:55:00,86.49,86.51,86.45,86.46,5800.0,86.49,86.51,86.45,86.46,5800.0
2016-05-05 13:00:00,86.44,86.49,86.4,86.49,4525.0,86.44,86.49,86.4,86.49,4525.0
2016-05-05 13:05:00,86.5,86.52,86.43,86.46,6501.0,86.5,86.52,86.43,86.46,6501.0
2016-05-05 13:10:00,86.41,86.44,86.36,86.39,4985.0,86.41,86.44,86.36,86.39,4985.0
2016-05-05 13:15:00,86.35,86.35,86.25,86.3,3650.0,86.35,86.35,86.25,86.3,3650.0
2016-05-05 13:20:00,86.31,86.32,86.1,86.15,4150.0,86.31,86.32,86.1,86.15,4150.0
2016-05-05 13:25:00,86.14,86.14,86.02,86.06,2949.0,86.14,86.14,86.02,86.06,2949.0
2016-05-05 13:30:00,86.07,86.2,86.07,86.16,3900.0,86.07,86.2,86.07,86.16,3900.0
2016-05-05 13:35:00,86.07,86.18,86.07,86.18,2350.0,86.07,86.18,86.07,86.18,2350.0
2016-05-05 13:40:00,86.2,86.25,86.13,86.13,3706.0,86.2,86.25,86.13,86.13,3706.0
2016-05-05 13:45:00,86.14,86.17,86.08,86.12,2100.0,86.14,86.17,86.08,86.12,2100.0
2016-05-05 13:50:00,86.13,86.16,86.08,86.08,3300.0,86.13,86.16,86.08,86.08,3300.0
2016-05-05 13:55:00,86.08,86.09,86.01,86.06,3000.0,86.08,86.09,86.01,86.06,3000.0
2016-05-05 14:00:00,86.05,86.08,85.97,86.08,4700.0,86.05,86.08,85.97,86.08,4700.0
2016-05-05 14:05:00,86.08,86.08,86.02,86.06,3450.0,86.08,86.08,86.02,86.06,3450.0
2016-05-05 14:10:00,86.07,86.1,86.01,86.03,5925.0,86.07,86.1,86.01,86.03,5925.0
2016-05-05 14:15:00,86.04,86.1,85.99,85.99,4200.0,86.04,86.1,85.99,85.99,4200.0
2016-05-05 14:20:00,86.01,86.09,86.01,86.05,3851.0,86.01,86.09,86.01,86.05,3851.0
2016-05-05 14:25:00,86.03,86.07,86.01,86.07,4500.0,86.03,86.07,86.01,86.07,4500.0
2016-05-05 14:30:00,86.07,86.11,86.06,86.1,5078.0,86.07,86.11,86.06,86.1,5078.0
2016-05-05 14:35:00,86.11,86.13,86.08,86.1,2350.0,86.11,86.13,86.08,86.1,2350.0
2016-05-05 14:40:00,86.08,86.28,86.08,86.28,6700.0,86.08,86.28,86.08,86.28,6700.0
2016-05-05 14:45:00,86.31,86.37,86.3,86.3,4350.0,86.31,86.37,86.3,86.3,4350.0
2016-05-05 14:50:00,86.31,86.33,86.23,86.29,5940.0,86.31,86.33,86.23,86.29,5940.0
2016-05-05 14:55:00,86.27,86.32,86.23,86.24,5459.0,86.27,86.32,86.23,86.24,5459.0
2016-05-05 15:00:00,86.24,86.26,86.15,86.22,6864.0,86.24,86.26,86.15,86.22,6864.0
2016-05-05 15:05:00,86.17,86.24,86.16,86.23,6419.0,86.17,86.24,86.16,86.23,6419.0
2016-05-05 15:10:00,86.23,86.28,86.19,86.27,8902.0,86.23,86.28,86.19,86.27,8902.0
2016-05-05 15:15:00,86.22,86.22,86.11,86.21,9056.0,86.22,86.22,86.11,86.21,9056.0
2016-05-05 15:20:00,86.21,86.31,86.2,86.31,8852.0,86.21,86.31,86.2,86.31,8852.0
2016-05-05 15:25:00,86.31,86.32,86.26,86.27,8213.0,86.31,86.32,86.26,86.27,8213.0
2016-05-05 15:30:00,86.27,86.28,86.23,86.25,7796.0,86.27,86.28,86.23,86.25,7796.0
2016-05-05 15:35:00,86.25,86.28,86.22,86.24,8448.0,86.25,86.28,86.22,86.24,8448.0
2016-05-05 15:40:00,86.25,86.36,86.23,86.35,13261.0,86.25,86.36,86.23,86.35,13261.0
2016-05-05 15:45:00,86.36,86.36,86.23,86.23,10260.0,86.36,86.36,86.23,86.23,10260.0
2016-05-05 15:50:00,86.15,86.22,86.08,86.09,25091.0,86.15,86.22,86.08,86.09,25091.0
2016-05-05 15:55:00,86.09,86.16,86.05,86.13,42673.0,86.09,86.16,86.05,86.13,42673.0
2016-05-06 09:30:00,85.63,86.05,85.63,85.73,5815.0,85.63,86.05,85.63,85.73,5815.0
2016-05-06 09:35:00,85.76,86.05,85.67,86.01,5601.0,85.76,86.05,85.67,86.01,5601.0
2016-05-06 09:40:00,86.01,86.24,86.01,86.13,3100.0,86.01,86.24,86.01,86.13,3100.0
2016-05-06 09:45:00,86.08,86.47,86.08,86.36,20200.0,86.08,86.47,86.08,86.36,20200.0
2016-05-06 09:50:00,86.34,86.4,86.2,86.3,8100.0,86.34,86.4,86.2,86.3,8100.0
2016-05-06 09:55:00,86.3,86.48,86.3,86.35,14099.0,86.3,86.48,86.3,86.35,14099.0
2016-05-06 10:00:00,86.4,86.63,86.38,86.54,11853.0,86.4,86.63,86.38,86.54,11853.0
2016-05-06 10:05:00,86.51,86.92,86.44,86.86,12050.0,86.51,86.92,86.44,86.86,12050.0
2016-05-06 10:10:00,86.86,86.86,86.55,86.72,46952.0,86.86,86.86,86.55,86.72,46952.0
2016-05-06 10:15:00,86.69,86.82,86.59,86.59,9155.0,86.69,86.82,86.59,86.59,9155.0
2016-05-06 10:20:00,86.62,86.73,86.48,86.53,8600.0,86.62,86.73,86.48,86.53,8600.0
2016-05-06 10:25:00,86.47,86.76,86.46,86.76,6260.0,86.47,86.76,86.46,86.76,6260.0
2016-05-06 10:30:00,86.7,86.8,86.56,86.62,10546.0,86.7,86.8,86.56,86.62,10546.0
2016-05-06 10:35:00,86.57,86.64,86.46,86.64,6772.0,86.57,86.64,86.46,86.64,6772.0
2016-05-06 10:40:00,86.61,86.74,86.61,86.65,5000.0,86.61,86.74,86.61,86.65,5000.0
2016-05-06 10:45:00,86.61,86.61,86.45,86.49,4100.0,86.61,86.61,86.45,86.49,4100.0
2016-05-06 10:50:00,86.49,86.58,86.42,86.51,6988.0,86.49,86.58,86.42,86.51,6988.0
2016-05-06 10:55:00,86.54,86.59,86.47,86.52,7024.0,86.54,86.59,86.47,86.52,7024.0
2016-05-06 11:00:00,86.54,86.71,86.48,86.64,6156.0,86.54,86.71,86.48,86.64,6156.0
2016-05-06 11:05:00,86.64,86.69,86.52,86.53,4722.0,86.64,86.69,86.52,86.53,4722.0
2016-05-06 11:10:00,86.58,86.67,86.54,86.63,4224.0,86.58,86.67,86.54,86.63,4224.0
2016-05-06 11:15:00,86.67,86.78,86.65,86.73,4919.0,86.67,86.78,86.65,86.73,4919.0
2016-05-06 11:20:00,86.72,86.93,86.72,86.93,4232.0,86.72,86.93,86.72,86.93,4232.0
2016-05-06 11:25:00,86.96,86.96,86.88,86.93,4115.0,86.96,86.96,86.88,86.93,4115.0
2016-05-06 11:30:00,86.91,87.0,86.85,86.88,7846.0,86.91,87.0,86.85,86.88,7846.0
2016-05-06 11:35:00,86.83,86.86,86.8,86.8,1500.0,86.83,86.86,86.8,86.8,1500.0
2016-05-06 11:40:00,86.8,86.81,86.75,86.75,4568.0,86.8,86.81,86.75,86.75,4568.0
2016-05-06 11:45:00,86.77,86.83,86.72,86.8,8030.0,86.77,86.83,86.72,86.8,8030.0
2016-05-06 11:50:00,86.81,86.86,86.79,86.83,6800.0,86.81,86.86,86.79,86.83,6800.0
2016-05-06 11:55:00,86.84,86.87,86.81,86.82,3700.0,86.84,86.87,86.81,86.82,3700.0
2016-05-06 12:00:00,86.86,86.92,86.79,86.79,5913.0,86.86,86.92,86.79,86.79,5913.0
2016-05-06 12:05:00,86.77,86.85,86.71,86.73,6800.0,86.77,86.85,86.71,86.73,6800.0
2016-05-06 12:10:00,86.74,86.85,86.74,86.85,1311.0,86.74,86.85,86.74,86.85,1311.0
2016-05-06 12:15:00,86.85,86.87,86.69,86.75,3900.0,86.85,86.87,86.69,86.75,3900.0
2016-05-06 12:20:00,86.77,86.77,86.67,86.76,3555.0,86.77,86.77,86.67,86.76,3555.0
2016-05-06 12:25:00,86.78,86.85,86.66,86.66,4165.0,86.78,86.85,86.66,86.66,4165.0
2016-05-06 12:30:00,86.69,86.69,86.59,86.65,1604.0,86.69,86.69,86.59,86.65,1604.0
2016-05-06 12:35:00,86.66,86.73,86.66,86.69,2000.0,86.66,86.73,86.66,86.69,2000.0
2016-05-06 12:40:00,86.68,86.75,86.66,86.72,2300.0,86.68,86.75,86.66,86.72,2300.0
2016-05-06 12:45:00,86.73,86.73,86.61,86.73,2500.0,86.73,86.73,86.61,86.73,2500.0
2016-05-06 12:50:00,86.71,86.78,86.69,86.78,2000.0,86.71,86.78,86.69,86.78,2000.0
2016-05-06 12:55:00,86.75,86.82,86.74,86.82,1500.0,86.75,86.82,86.74,86.82,1500.0
2016-05-06 13:00:00,86.83,86.85,86.8,86.85,2500.0,86.83,86.85,86.8,86.85,2500.0
2016-05-06 13:05:00,86.85,86.96,86.84,86.91,3205.0,86.85,86.96,86.84,86.91,3205.0
2016-05-06 13:10:00,86.91,86.97,86.91,86.95,2550.0,86.91,86.97,86.91,86.95,2550.0
2016-05-06 13:15:00,86.92,86.96,86.87,86.96,1900.0,86.92,86.96,86.87,86.96,1900.0
2016-05-06 13:20:00,86.95,86.97,86.88,86.89,1728.0,86.95,86.97,86.88,86.89,1728.0
2016-05-06 13:25:00,86.9,86.94,86.88,86.88,850.0,86.9,86.94,86.88,86.88,850.0
2016-05-06 13:30:00,86.9,86.92,86.86,86.87,2739.0,86.9,86.92,86.86,86.87,2739.0
2016-05-06 13:35:00,86.89,86.93,86.86,86.9,2000.0,86.89,86.93,86.86,86.9,2000.0
2016-05-06 13:40:00,86.93,86.93,86.9,86.92,1100.0,86.93,86.93,86.9,86.92,1100.0
2016-05-06 13:45:00,86.94,86.98,86.92,86.93,3541.0,86.94,86.98,86.92,86.93,3541.0
2016-05-06 13:50:00,86.9,86.94,86.89,86.94,3600.0,86.9,86.94,86.89,86.94,3600.0
2016-05-06 13:55:00,86.93,87.03,86.91,87.03,10343.0,86.93,87.03,86.91,87.03,10343.0
2016-05-06 14:00:00,87.05,87.12,87.0,87.11,3606.0,87.05,87.12,87.0,87.11,3606.0
2016-05-06 14:05:00,87.09,87.18,87.09,87.15,3076.0,87.09,87.18,87.09,87.15,3076.0
2016-05-06 14:10:00,87.17,87.19,87.1,87.15,4300.0,87.17,87.19,87.1,87.15,4300.0
2016-05-06 14:15:00,87.15,87.18,87.13,87.13,5765.0,87.15,87.18,87.13,87.13,5765.0
2016-05-06 14:20:00,87.14,87.16,87.03,87.04,5886.0,87.14,87.16,87.03,87.04,5886.0
2016-05-06 14:25:00,87.05,87.07,87.01,87.02,5315.0,87.05,87.07,87.01,87.02,5315.0
2016-05-06 14:30:00,87.01,87.01,86.92,86.95,6684.0,87.01,87.01,86.92,86.95,6684.0
2016-05-06 14:35:00,86.92,86.93,86.82,86.93,6389.0,86.92,86.93,86.82,86.93,6389.0
2016-05-06 14:40:00,86.91,87.01,86.86,87.01,3120.0,86.91,87.01,86.86,87.01,3120.0
2016-05-06 14:45:00,86.99,87.01,86.85,86.85,5470.0,86.99,87.01,86.85,86.85,5470.0
2016-05-06 14:50:00,86.88,86.99,86.88,86.98,4300.0,86.88,86.99,86.88,86.98,4300.0
2016-05-06 14:55:00,86.98,86.99,86.95,86.96,4400.0,86.98,86.99,86.95,86.96,4400.0
2016-05-06 15:00:00,86.97,87.04,86.96,87.02,6102.0,86.97,87.04,86.96,87.02,6102.0
2016-05-06 15:05:00,87.0,87.0,86.88,86.9,6722.0,87.0,87.0,86.88,86.9,6722.0
2016-05-06 15:10:00,86.9,86.93,86.84,86.84,5520.0,86.9,86.93,86.84,86.84,5520.0
2016-05-06 15:15:00,86.86,86.9,86.83,86.88,4600.0,86.86,86.9,86.83,86.88,4600.0
2016-05-06 15:20:00,86.86,86.89,86.84,86.88,3699.0,86.86,86.89,86.84,86.88,3699.0
2016-05-06 15:25:00,86.89,86.9,86.83,86.83,4000.0,86.89,86.9,86.83,86.83,4000.0
2016-05-06 15:30:00,86.86,86.86,86.64,86.65,22423.0,86.86,86.86,86.64,86.65,22423.0
2016-05-06 15:35:00,86.64,86.67,86.58,86.59,18485.0,86.64,86.67,86.58,86.59,18485.0
2016-05-06 15:40:00,86.59,86.63,86.5,86.52,16095.0,86.59,86.63,86.5,86.52,16095.0
2016-05-06 15:45:00,86.53,86.57,86.46,86.57,14428.0,86.53,86.57,86.46,86.57,14428.0
2016-05-06 15:50:00,86.55,86.67,86.55,86.66,16816.0,86.55,86.67,86.55,86.66,16816.0
2016-05-06 15:55:00,86.65,86.65,86.57,86.59,47343.0,86.65,86.65,86.57,86.59,47343.0
2016-05-09 09:30:00,86.23,87.13,86.23,87.13,6442.0,86.23,87.13,86.23,87.13,6442.0
2016-05-09 09:35:00,87.03,87.13,86.75,86.87,11637.0,87.03,87.13,86.75,86.87,11637.0
2016-05-09 09:40:00,86.88,87.23,86.86,87.1,6700.0,86.88,87.23,86.86,87.1,6700.0
2016-05-09 09:45:00,87.1,87.23,87.08,87.2,6700.0,87.1,87.23,87.08,87.2,6700.0
2016-05-09 09:50:00,87.07,87.26,87.04,87.13,4210.0,87.07,87.26,87.04,87.13,4210.0
2016-05-09 09:55:00,87.07,87.07,86.86,86.98,4000.0,87.07,87.07,86.86,86.98,4000.0
2016-05-09 10:00:00,87.0,87.13,86.93,86.98,5800.0,87.0,87.13,86.93,86.98,5800.0
2016-05-09 10:05:00,87.02,87.02,86.91,87.0,4901.0,87.02,87.02,86.91,87.0,4901.0
2016-05-09 10:10:00,87.04,87.13,86.97,87.01,7000.0,87.04,87.13,86.97,87.01,7000.0
2016-05-09 10:15:00,86.99,87.15,86.99,87.06,3107.0,86.99,87.15,86.99,87.06,3107.0
2016-05-09 10:20:00,87.09,87.12,86.94,87.02,9600.0,87.09,87.12,86.94,87.02,9600.0
2016-05-09 10:25:00,86.99,87.09,86.9,87.08,5307.0,86.99,87.09,86.9,87.08,5307.0
2016-05-09 10:30:00,87.08,87.09,86.98,87.08,27961.0,87.08,87.09,86.98,87.08,27961.0
2016-05-09 10:35:00,87.09,87.26,87.09,87.25,5163.0,87.09,87.26,87.09,87.25,5163.0
2016-05-09 10:40:00,87.26,87.27,87.11,87.12,14003.0,87.26,87.27,87.11,87.12,14003.0
2016-05-09 10:45:00,87.12,87.18,87.08,87.13,5551.0,87.12,87.18,87.08,87.13,5551.0
2016-05-09 10:50:00,87.12,87.21,87.07,87.17,11200.0,87.12,87.21,87.07,87.17,11200.0
2016-05-09 10:55:00,87.17,87.18,87.05,87.08,6300.0,87.17,87.18,87.05,87.08,6300.0
2016-05-09 11:00:00,87.08,87.17,87.08,87.12,5078.0,87.08,87.17,87.08,87.12,5078.0
2016-05-09 11:05:00,87.12,87.16,87.05,87.05,6000.0,87.12,87.16,87.05,87.05,6000.0
2016-05-09 11:10:00,87.06,87.08,86.95,86.97,9111.0,87.06,87.08,86.95,86.97,9111.0
2016-05-09 11:15:00,86.97,87.07,86.96,86.98,3660.0,86.97,87.07,86.96,86.98,3660.0
2016-05-09 11:20:00,87.02,87.09,86.95,87.09,3000.0,87.02,87.09,86.95,87.09,3000.0
2016-05-09 11:25:00,87.06,87.07,86.97,86.99,5112.0,87.06,87.07,86.97,86.99,5112.0
2016-05-09 11:30:00,87.0,87.01,86.94,87.0,3000.0,87.0,87.01,86.94,87.0,3000.0
2016-05-09 11:35:00,87.0,87.11,86.99,87.11,2325.0,87.0,87.11,86.99,87.11,2325.0
2016-05-09 11:40:00,87.13,87.15,87.03,87.15,4576.0,87.13,87.15,87.03,87.15,4576.0
2016-05-09 11:45:00,87.17,87.22,87.17,87.2,2000.0,87.17,87.22,87.17,87.2,2000.0
2016-05-09 11:50:00,87.2,87.21,87.13,87.2,6485.0,87.2,87.21,87.13,87.2,6485.0
2016-05-09 11:55:00,87.17,87.17,87.09,87.13,1872.0,87.17,87.17,87.09,87.13,1872.0
2016-05-09 12:00:00,87.12,87.12,87.0,87.03,5222.0,87.12,87.12,87.0,87.03,5222.0
2016-05-09 12:05:00,87.01,87.06,86.96,86.99,3472.0,87.01,87.06,86.96,86.99,3472.0
2016-05-09 12:10:00,87.0,87.2,87.0,87.15,1700.0,87.0,87.2,87.0,87.15,1700.0
2016-05-09 12:15:00,87.15,87.16,87.05,87.08,4763.0,87.15,87.16,87.05,87.08,4763.0
2016-05-09 12:20:00,87.06,87.14,87.06,87.12,2593.0,87.06,87.14,87.06,87.12,2593.0
2016-05-09 12:25:00,87.1,87.14,87.04,87.05,2886.0,87.1,87.14,87.04,87.05,2886.0
2016-05-09 12:30:00,87.09,87.16,87.09,87.14,2789.0,87.09,87.16,87.09,87.14,2789.0
2016-05-09 12:35:00,87.19,87.19,87.08,87.12,4370.0,87.19,87.19,87.08,87.12,4370.0
2016-05-09 12:40:00,87.15,87.18,87.07,87.09,3400.0,87.15,87.18,87.07,87.09,3400.0
2016-05-09 12:45:00,87.11,87.19,87.08,87.08,3214.0,87.11,87.19,87.08,87.08,3214.0
2016-05-09 12:50:00,87.09,87.14,87.03,87.09,8388.0,87.09,87.14,87.03,87.09,8388.0
2016-05-09 12:55:00,87.07,87.08,86.99,87.06,3350.0,87.07,87.08,86.99,87.06,3350.0
2016-05-09 13:00:00,87.05,87.14,87.05,87.11,3200.0,87.05,87.14,87.05,87.11,3200.0
2016-05-09 13:05:00,87.12,87.12,87.04,87.12,2700.0,87.12,87.12,87.04,87.12,2700.0
2016-05-09 13:10:00,87.12,87.13,87.05,87.08,3000.0,87.12,87.13,87.05,87.08,3000.0
2016-05-09 13:15:00,87.07,87.12,87.04,87.05,1900.0,87.07,87.12,87.04,87.05,1900.0
2016-05-09 13:20:00,87.06,87.14,87.06,87.09,2801.0,87.06,87.14,87.06,87.09,2801.0
2016-05-09 13:25:00,87.1,87.15,87.1,87.15,3700.0,87.1,87.15,87.1,87.15,3700.0
2016-05-09 13:30:00,87.17,87.24,87.17,87.2,2402.0,87.17,87.24,87.17,87.2,2402.0
2016-05-09 13:35:00,87.24,87.26,87.2,87.2,2870.0,87.24,87.26,87.2,87.2,2870.0
2016-05-09 13:40:00,87.2,87.21,87.07,87.07,6835.0,87.2,87.21,87.07,87.07,6835.0
2016-05-09 13:45:00,87.07,87.1,87.04,87.1,4150.0,87.07,87.1,87.04,87.1,4150.0
2016-05-09 13:50:00,87.11,87.13,87.03,87.03,2924.0,87.11,87.13,87.03,87.03,2924.0
2016-05-09 13:55:00,87.01,87.06,86.97,87.04,6756.0,87.01,87.06,86.97,87.04,6756.0
2016-05-09 14:00:00,87.05,87.11,87.04,87.06,4689.0,87.05,87.11,87.04,87.06,4689.0
2016-05-09 14:05:00,87.08,87.15,87.05,87.12,8349.0,87.08,87.15,87.05,87.12,8349.0
2016-05-09 14:10:00,87.12,87.14,87.08,87.08,11600.0,87.12,87.14,87.08,87.08,11600.0
2016-05-09 14:15:00,87.07,87.1,87.03,87.1,4449.0,87.07,87.1,87.03,87.1,4449.0
2016-05-09 14:20:00,87.12,87.21,87.1,87.17,3700.0,87.12,87.21,87.1,87.17,3700.0
2016-05-09 14:25:00,87.19,87.24,87.16,87.16,5400.0,87.19,87.24,87.16,87.16,5400.0
2016-05-09 14:30:00,87.18,87.21,87.16,87.18,6364.0,87.18,87.21,87.16,87.18,6364.0
2016-05-09 14:35:00,87.18,87.21,87.17,87.21,4826.0,87.18,87.21,87.17,87.21,4826.0
2016-05-09 14:40:00,87.21,87.21,87.16,87.16,10737.0,87.21,87.21,87.16,87.16,10737.0
2016-05-09 14:45:00,87.2,87.24,87.18,87.24,4020.0,87.2,87.24,87.18,87.24,4020.0
2016-05-09 14:50:00,87.25,87.33,87.24,87.26,7023.0,87.25,87.33,87.24,87.26,7023.0
2016-05-09 14:55:00,87.26,87.27,87.18,87.26,5500.0,87.26,87.27,87.18,87.26,5500.0
2016-05-09 15:00:00,87.29,87.29,87.19,87.22,6587.0,87.29,87.29,87.19,87.22,6587.0
2016-05-09 15:05:00,87.25,87.31,87.25,87.31,3750.0,87.25,87.31,87.25,87.31,3750.0
2016-05-09 15:10:00,87.31,87.31,87.23,87.28,10368.0,87.31,87.31,87.23,87.28,10368.0
2016-05-09 15:15:00,87.3,87.31,87.24,87.27,7622.0,87.3,87.31,87.24,87.27,7622.0
2016-05-09 15:20:00,87.29,87.32,87.29,87.3,7259.0,87.29,87.32,87.29,87.3,7259.0
2016-05-09 15:25:00,87.3,87.33,87.3,87.3,7888.0,87.3,87.33,87.3,87.3,7888.0
2016-05-09 15:30:00,87.31,87.36,87.3,87.33,8441.0,87.31,87.36,87.3,87.33,8441.0
2016-05-09 15:35:00,87.33,87.37,87.29,87.35,10520.0,87.33,87.37,87.29,87.35,10520.0
2016-05-09 15:40:00,87.34,87.37,87.26,87.27,7811.0,87.34,87.37,87.26,87.27,7811.0
2016-05-09 15:45:00,87.28,87.31,87.26,87.31,6965.0,87.28,87.31,87.26,87.31,6965.0
2016-05-09 15:50:00,87.3,87.3,87.24,87.25,10043.0,87.3,87.3,87.24,87.25,10043.0
2016-05-09 15:55:00,87.25,87.25,87.14,87.17,17004.0,87.25,87.25,87.14,87.17,17004.0
2016-05-10 09:30:00,87.67,87.83,87.22,87.25,4690.0,87.67,87.83,87.22,87.25,4690.0
2016-05-10 09:35:00,87.29,87.66,87.29,87.33,13072.0,87.29,87.66,87.29,87.33,13072.0
2016-05-10 09:40:00,87.36,87.46,87.19,87.39,4686.0,87.36,87.46,87.19,87.39,4686.0
2016-05-10 09:45:00,87.39,87.39,87.09,87.25,4140.0,87.39,87.39,87.09,87.25,4140.0
2016-05-10 09:50:00,87.3,87.44,87.16,87.21,8191.0,87.3,87.44,87.16,87.21,8191.0
2016-05-10 09:55:00,87.22,87.48,87.22,87.48,1600.0,87.22,87.48,87.22,87.48,1600.0
2016-05-10 10:00:00,87.44,87.45,87.35,87.39,5500.0,87.44,87.45,87.35,87.39,5500.0
2016-05-10 10:05:00,87.37,87.5,87.32,87.41,5905.0,87.37,87.5,87.32,87.41,5905.0
2016-05-10 10:10:00,87.4,87.51,87.4,87.5,6400.0,87.4,87.51,87.4,87.5,6400.0
2016-05-10 10:15:00,87.48,87.5,87.31,87.48,8142.0,87.48,87.5,87.31,87.48,8142.0
2016-05-10 10:20:00,87.46,87.47,87.37,87.4,13063.0,87.46,87.47,87.37,87.4,13063.0
2016-05-10 10:25:00,87.42,87.5,87.34,87.42,14635.0,87.42,87.5,87.34,87.42,14635.0
2016-05-10 10:30:00,87.42,87.5,87.42,87.46,8567.0,87.42,87.5,87.42,87.46,8567.0
2016-05-10 10:35:00,87.47,87.5,87.39,87.42,12715.0,87.47,87.5,87.39,87.42,12715.0
2016-05-10 10:40:00,87.42,87.5,87.39,87.5,13650.0,87.42,87.5,87.39,87.5,13650.0
2016-05-10 10:45:00,87.5,87.61,87.47,87.56,37416.0,87.5,87.61,87.47,87.56,37416.0
2016-05-10 10:50:00,87.54,87.56,87.48,87.55,15217.0,87.54,87.56,87.48,87.55,15217.0
2016-05-10 10:55:00,87.56,87.63,87.43,87.45,37379.0,87.56,87.63,87.43,87.45,37379.0
2016-05-10 11:00:00,87.44,87.51,87.37,87.51,13200.0,87.44,87.51,87.37,87.51,13200.0
2016-05-10 11:05:00,87.52,87.66,87.5,87.66,3600.0,87.52,87.66,87.5,87.66,3600.0
2016-05-10 11:10:00,87.66,87.66,87.58,87.61,10083.0,87.66,87.66,87.58,87.61,10083.0
2016-05-10 11:15:00,87.59,87.59,87.53,87.55,6225.0,87.59,87.59,87.53,87.55,6225.0
2016-05-10 11:20:00,87.57,87.63,87.57,87.61,2500.0,87.57,87.63,87.57,87.61,2500.0
2016-05-10 11:25:00,87.62,87.63,87.49,87.5,8802.0,87.62,87.63,87.49,87.5,8802.0
2016-05-10 11:30:00,87.5,87.52,87.41,87.44,11025.0,87.5,87.52,87.41,87.44,11025.0
2016-05-10 11:35:00,87.47,87.6,87.47,87.53,6000.0,87.47,87.6,87.47,87.53,6000.0
2016-05-10 11:40:00,87.53,87.53,87.4,87.49,5100.0,87.53,87.53,87.4,87.49,5100.0
2016-05-10 11:45:00,87.49,87.6,87.49,87.6,1200.0,87.49,87.6,87.49,87.6,1200.0
2016-05-10 11:50:00,87.62,87.65,87.56,87.63,12586.0,87.62,87.65,87.56,87.63,12586.0
2016-05-10 11:55:00,87.63,87.71,87.61,87.7,2000.0,87.63,87.71,87.61,87.7,2000.0
2016-05-10 12:00:00,87.7,87.72,87.57,87.57,12923.0,87.7,87.72,87.57,87.57,12923.0
2016-05-10 12:05:00,87.57,87.66,87.57,87.63,3900.0,87.57,87.66,87.57,87.63,3900.0
2016-05-10 12:10:00,87.66,87.67,87.47,87.47,36681.0,87.66,87.67,87.47,87.47,36681.0
2016-05-10 12:15:00,87.48,87.52,87.46,87.5,7040.0,87.48,87.52,87.46,87.5,7040.0
2016-05-10 12:20:00,87.49,87.55,87.46,87.54,3300.0,87.49,87.55,87.46,87.54,3300.0
2016-05-10 12:25:00,87.58,87.61,87.56,87.57,8603.0,87.58,87.61,87.56,87.57,8603.0
2016-05-10 12:30:00,87.57,87.6,87.55,87.58,1700.0,87.57,87.6,87.55,87.58,1700.0
2016-05-10 12:35:00,87.61,87.65,87.61,87.64,5654.0,87.61,87.65,87.61,87.64,5654.0
2016-05-10 12:40:00,87.62,87.62,87.54,87.54,3000.0,87.62,87.62,87.54,87.54,3000.0
2016-05-10 12:45:00,87.56,87.65,87.56,87.62,2779.0,87.56,87.65,87.56,87.62,2779.0
2016-05-10 12:50:00,87.66,87.66,87.6,87.65,6054.0,87.66,87.66,87.6,87.65,6054.0
2016-05-10 12:55:00,87.64,87.65,87.62,87.63,2000.0,87.64,87.65,87.62,87.63,2000.0
2016-05-10 13:00:00,87.64,87.66,87.6,87.6,5300.0,87.64,87.66,87.6,87.6,5300.0
2016-05-10 13:05:00,87.61,87.64,87.61,87.62,3484.0,87.61,87.64,87.61,87.62,3484.0
2016-05-10 13:10:00,87.62,87.64,87.53,87.54,6511.0,87.62,87.64,87.53,87.54,6511.0
2016-05-10 13:15:00,87.57,87.58,87.53,87.55,6646.0,87.57,87.58,87.53,87.55,6646.0
2016-05-10 13:20:00,87.55,87.55,87.48,87.49,6419.0,87.55,87.55,87.48,87.49,6419.0
2016-05-10 13:25:00,87.48,87.57,87.4,87.55,7256.0,87.48,87.57,87.4,87.55,7256.0
2016-05-10 13:30:00,87.56,87.6,87.51,87.51,8573.0,87.56,87.6,87.51,87.51,8573.0
2016-05-10 13:35:00,87.49,87.58,87.46,87.48,4000.0,87.49,87.58,87.46,87.48,4000.0
2016-05-10 13:40:00,87.49,87.52,87.47,87.51,2315.0,87.49,87.52,87.47,87.51,2315.0
2016-05-10 13:45:00,87.53,87.64,87.53,87.64,6199.0,87.53,87.64,87.53,87.64,6199.0
2016-05-10 13:50:00,87.6,87.63,87.55,87.56,8238.0,87.6,87.63,87.55,87.56,8238.0
2016-05-10 13:55:00,87.56,87.58,87.55,87.57,5189.0,87.56,87.58,87.55,87.57,5189.0
2016-05-10 14:00:00,87.57,87.68,87.57,87.68,4776.0,87.57,87.68,87.57,87.68,4776.0
2016-05-10 14:05:00,87.68,87.7,87.59,87.63,10923.0,87.68,87.7,87.59,87.63,10923.0
2016-05-10 14:10:00,87.64,87.66,87.62,87.62,9812.0,87.64,87.66,87.62,87.62,9812.0
2016-05-10 14:15:00,87.61,87.73,87.61,87.69,8544.0,87.61,87.73,87.61,87.69,8544.0
2016-05-10 14:20:00,87.7,87.71,87.65,87.66,3952.0,87.7,87.71,87.65,87.66,3952.0
2016-05-10 14:25:00,87.66,87.68,87.64,87.65,9200.0,87.66,87.68,87.64,87.65,9200.0
2016-05-10 14:30:00,87.64,87.67,87.63,87.67,7925.0,87.64,87.67,87.63,87.67,7925.0
2016-05-10 14:35:00,87.66,87.67,87.61,87.64,9177.0,87.66,87.67,87.61,87.64,9177.0
2016-05-10 14:40:00,87.65,87.67,87.65,87.65,9801.0,87.65,87.67,87.65,87.65,9801.0
2016-05-10 14:45:00,87.65,87.65,87.62,87.64,8271.0,87.65,87.65,87.62,87.64,8271.0
2016-05-10 14:50:00,87.64,87.66,87.63,87.65,5670.0,87.64,87.66,87.63,87.65,5670.0
2016-05-10 14:55:00,87.65,87.71,87.63,87.71,8799.0,87.65,87.71,87.63,87.71,8799.0
2016-05-10 15:00:00,87.7,87.72,87.7,87.7,10044.0,87.7,87.72,87.7,87.7,10044.0
2016-05-10 15:05:00,87.69,87.72,87.68,87.72,8820.0,87.69,87.72,87.68,87.72,8820.0
2016-05-10 15:10:00,87.72,87.75,87.7,87.75,11182.0,87.72,87.75,87.7,87.75,11182.0
2016-05-10 15:15:00,87.74,87.77,87.68,87.69,12142.0,87.74,87.77,87.68,87.69,12142.0
2016-05-10 15:20:00,87.7,87.74,87.69,87.74,4756.0,87.7,87.74,87.69,87.74,4756.0
2016-05-10 15:25:00,87.75,87.75,87.64,87.67,19460.0,87.75,87.75,87.64,87.67,19460.0
2016-05-10 15:30:00,87.67,87.73,87.67,87.73,8166.0,87.67,87.73,87.67,87.73,8166.0
2016-05-10 15:35:00,87.73,87.8,87.73,87.79,9900.0,87.73,87.8,87.73,87.79,9900.0
2016-05-10 15:40:00,87.79,87.85,87.77,87.79,24954.0,87.79,87.85,87.77,87.79,24954.0
2016-05-10 15:45:00,87.79,87.81,87.78,87.79,25504.0,87.79,87.81,87.78,87.79,25504.0
2016-05-10 15:50:00,87.78,87.81,87.78,87.79,28790.0,87.78,87.81,87.78,87.79,28790.0
2016-05-10 15:55:00,87.79,87.84,87.78,87.84,51013.0,87.79,87.84,87.78,87.84,51013.0
2016-05-11 09:30:00,87.82,87.82,87.41,87.41,7434.0,87.82,87.82,87.41,87.41,7434.0
2016-05-11 09:35:00,87.53,87.61,87.37,87.61,5200.0,87.53,87.61,87.37,87.61,5200.0
2016-05-11 09:40:00,87.69,87.81,87.67,87.67,3900.0,87.69,87.81,87.67,87.67,3900.0
2016-05-11 09:45:00,87.64,87.73,87.58,87.58,4330.0,87.64,87.73,87.58,87.58,4330.0
2016-05-11 09:50:00,87.65,87.87,87.56,87.56,5800.0,87.65,87.87,87.56,87.56,5800.0
2016-05-11 09:55:00,87.6,87.65,87.46,87.46,4466.0,87.6,87.65,87.46,87.46,4466.0
2016-05-11 10:00:00,87.51,87.52,87.42,87.49,6105.0,87.51,87.52,87.42,87.49,6105.0
2016-05-11 10:05:00,87.52,87.64,87.52,87.54,3450.0,87.52,87.64,87.52,87.54,3450.0
2016-05-11 10:10:00,87.52,87.52,87.36,87.43,6968.0,87.52,87.52,87.36,87.43,6968.0
2016-05-11 10:15:00,87.41,87.5,87.4,87.41,3400.0,87.41,87.5,87.4,87.41,3400.0
2016-05-11 10:20:00,87.4,87.43,87.27,87.43,4700.0,87.4,87.43,87.27,87.43,4700.0
2016-05-11 10:25:00,87.42,87.47,87.38,87.42,3040.0,87.42,87.47,87.38,87.42,3040.0
2016-05-11 10:30:00,87.42,87.66,87.42,87.59,4206.0,87.42,87.66,87.42,87.59,4206.0
2016-05-11 10:35:00,87.59,87.69,87.53,87.53,3800.0,87.59,87.69,87.53,87.53,3800.0
2016-05-11 10:40:00,87.55,87.59,87.51,87.55,3100.0,87.55,87.59,87.51,87.55,3100.0
2016-05-11 10:45:00,87.55,87.65,87.55,87.62,4770.0,87.55,87.65,87.55,87.62,4770.0
2016-05-11 10:50:00,87.62,87.62,87.52,87.61,3900.0,87.62,87.62,87.52,87.61,3900.0
2016-05-11 10:55:00,87.57,87.6,87.49,87.53,5300.0,87.57,87.6,87.49,87.53,5300.0
2016-05-11 11:00:00,87.51,87.54,87.31,87.31,5936.0,87.51,87.54,87.31,87.31,5936.0
2016-05-11 11:05:00,87.3,87.33,87.25,87.3,3500.0,87.3,87.33,87.25,87.3,3500.0
2016-05-11 11:10:00,87.3,87.33,87.27,87.29,2950.0,87.3,87.33,87.27,87.29,2950.0
2016-05-11 11:15:00,87.27,87.36,87.27,87.35,3850.0,87.27,87.36,87.27,87.35,3850.0
2016-05-11 11:20:00,87.36,87.41,87.29,87.35,3722.0,87.36,87.41,87.29,87.35,3722.0
2016-05-11 11:25:00,87.37,87.37,87.22,87.23,8124.0,87.37,87.37,87.22,87.23,8124.0
2016-05-11 11:30:00,87.23,87.33,87.22,87.33,6888.0,87.23,87.33,87.22,87.33,6888.0
2016-05-11 11:35:00,87.33,87.39,87.33,87.38,4160.0,87.33,87.39,87.33,87.38,4160.0
2016-05-11 11:40:00,87.38,87.4,87.29,87.32,2700.0,87.38,87.4,87.29,87.32,2700.0
2016-05-11 11:45:00,87.32,87.34,87.28,87.29,2700.0,87.32,87.34,87.28,87.29,2700.0
2016-05-11 11:50:00,87.31,87.38,87.29,87.36,4348.0,87.31,87.38,87.29,87.36,4348.0
2016-05-11 11:55:00,87.33,87.4,87.23,87.26,4839.0,87.33,87.4,87.23,87.26,4839.0
2016-05-11 12:00:00,87.25,87.32,87.24,87.29,5665.0,87.25,87.32,87.24,87.29,5665.0
2016-05-11 12:05:00,87.31,87.36,87.29,87.36,2482.0,87.31,87.36,87.29,87.36,2482.0
2016-05-11 12:10:00,87.38,87.38,87.33,87.33,1400.0,87.38,87.38,87.33,87.33,1400.0
2016-05-11 12:15:00,87.34,87.35,87.28,87.28,2300.0,87.34,87.35,87.28,87.28,2300.0
2016-05-11 12:20:00,87.3,87.37,87.3,87.34,4098.0,87.3,87.37,87.3,87.34,4098.0
2016-05-11 12:25:00,87.35,87.37,87.31,87.31,1250.0,87.35,87.37,87.31,87.31,1250.0
2016-05-11 12:30:00,87.3,87.38,87.3,87.38,2254.0,87.3,87.38,87.3,87.38,2254.0
2016-05-11 12:35:00,87.41,87.44,87.41,87.44,3249.0,87.41,87.44,87.41,87.44,3249.0
2016-05-11 12:40:00,87.44,87.48,87.41,87.48,2422.0,87.44,87.48,87.41,87.48,2422.0
2016-05-11 12:45:00,87.47,87.5,87.42,87.44,2900.0,87.47,87.5,87.42,87.44,2900.0
2016-05-11 12:50:00,87.44,87.46,87.42,87.42,2877.0,87.44,87.46,87.42,87.42,2877.0
2016-05-11 12:55:00,87.4,87.4,87.36,87.36,1000.0,87.4,87.4,87.36,87.36,1000.0
2016-05-11 13:00:00,87.36,87.37,87.3,87.35,3181.0,87.36,87.37,87.3,87.35,3181.0
2016-05-11 13:05:00,87.35,87.41,87.35,87.41,2883.0,87.35,87.41,87.35,87.41,2883.0
2016-05-11 13:10:00,87.41,87.42,87.4,87.4,2398.0,87.41,87.42,87.4,87.4,2398.0
2016-05-11 13:15:00,87.4,87.43,87.39,87.43,2448.0,87.4,87.43,87.39,87.43,2448.0
2016-05-11 13:20:00,87.44,87.45,87.36,87.42,4600.0,87.44,87.45,87.36,87.42,4600.0
2016-05-11 13:25:00,87.42,87.42,87.37,87.41,2471.0,87.42,87.42,87.37,87.41,2471.0
2016-05-11 13:30:00,87.44,87.5,87.44,87.48,2599.0,87.44,87.5,87.44,87.48,2599.0
2016-05-11 13:35:00,87.49,87.49,87.39,87.39,2291.0,87.49,87.49,87.39,87.39,2291.0
2016-05-11 13:40:00,87.38,87.38,87.33,87.38,2450.0,87.38,87.38,87.33,87.38,2450.0
2016-05-11 13:45:00,87.36,87.42,87.34,87.39,3180.0,87.36,87.42,87.34,87.39,3180.0
2016-05-11 13:50:00,87.39,87.42,87.33,87.35,6266.0,87.39,87.42,87.33,87.35,6266.0
2016-05-11 13:55:00,87.36,87.42,87.36,87.36,1996.0,87.36,87.42,87.36,87.36,1996.0
2016-05-11 14:00:00,87.35,87.37,87.29,87.34,2820.0,87.35,87.37,87.29,87.34,2820.0
2016-05-11 14:05:00,87.32,87.32,87.28,87.29,2803.0,87.32,87.32,87.28,87.29,2803.0
2016-05-11 14:10:00,87.29,87.33,87.28,87.28,2947.0,87.29,87.33,87.28,87.28,2947.0
2016-05-11 14:15:00,87.29,87.29,87.16,87.16,2800.0,87.29,87.29,87.16,87.16,2800.0
2016-05-11 14:20:00,87.18,87.21,87.14,87.21,3515.0,87.18,87.21,87.14,87.21,3515.0
2016-05-11 14:25:00,87.19,87.29,87.19,87.29,6708.0,87.19,87.29,87.19,87.29,6708.0
2016-05-11 14:30:00,87.29,87.32,87.26,87.3,2592.0,87.29,87.32,87.26,87.3,2592.0
2016-05-11 14:35:00,87.34,87.41,87.33,87.38,3493.0,87.34,87.41,87.33,87.38,3493.0
2016-05-11 14:40:00,87.38,87.38,87.29,87.3,2300.0,87.38,87.38,87.29,87.3,2300.0
2016-05-11 14:45:00,87.29,87.31,87.21,87.27,6171.0,87.29,87.31,87.21,87.27,6171.0
2016-05-11 14:50:00,87.3,87.34,87.25,87.25,5232.0,87.3,87.34,87.25,87.25,5232.0
2016-05-11 14:55:00,87.23,87.31,87.21,87.29,6000.0,87.23,87.31,87.21,87.29,6000.0
2016-05-11 15:00:00,87.3,87.33,87.29,87.3,2430.0,87.3,87.33,87.29,87.3,2430.0
2016-05-11 15:05:00,87.33,87.39,87.31,87.39,4356.0,87.33,87.39,87.31,87.39,4356.0
2016-05-11 15:10:00,87.38,87.4,87.36,87.36,4244.0,87.38,87.4,87.36,87.36,4244.0
2016-05-11 15:15:00,87.37,87.37,87.24,87.24,4050.0,87.37,87.37,87.24,87.24,4050.0
2016-05-11 15:20:00,87.21,87.29,87.2,87.29,5729.0,87.21,87.29,87.2,87.29,5729.0
2016-05-11 15:25:00,87.3,87.31,87.25,87.27,7970.0,87.3,87.31,87.25,87.27,7970.0
2016-05-11 15:30:00,87.25,87.28,87.23,87.26,14419.0,87.25,87.28,87.23,87.26,14419.0
2016-05-11 15:35:00,87.25,87.25,87.16,87.2,9017.0,87.25,87.25,87.16,87.2,9017.0
2016-05-11 15:40:00,87.2,87.2,87.08,87.08,8620.0,87.2,87.2,87.08,87.08,8620.0
2016-05-11 15:45:00,87.09,87.23,87.09,87.21,11332.0,87.09,87.23,87.09,87.21,11332.0
2016-05-11 15:50:00,87.23,87.27,87.09,87.15,12996.0,87.23,87.27,87.09,87.15,12996.0
2016-05-11 15:55:00,87.15,87.19,87.09,87.12,28245.0,87.15,87.19,87.09,87.12,28245.0
2016-05-12 09:30:00,87.52,87.53,87.5,87.53,3190.0,87.52,87.53,87.5,87.53,3190.0
2016-05-12 09:35:00,87.61,87.61,87.01,87.2,3515.0,87.61,87.61,87.01,87.2,3515.0
2016-05-12 09:40:00,87.17,87.49,87.17,87.48,7300.0,87.17,87.49,87.17,87.48,7300.0
2016-05-12 09:45:00,87.48,87.51,87.31,87.39,11305.0,87.48,87.51,87.31,87.39,11305.0
2016-05-12 09:50:00,87.42,87.61,87.4,87.61,8499.0,87.42,87.61,87.4,87.61,8499.0
2016-05-12 09:55:00,87.56,87.76,87.56,87.61,5810.0,87.56,87.76,87.56,87.61,5810.0
2016-05-12 10:00:00,87.6,87.65,87.45,87.49,8400.0,87.6,87.65,87.45,87.49,8400.0
2016-05-12 10:05:00,87.52,87.66,87.49,87.53,3950.0,87.52,87.66,87.49,87.53,3950.0
2016-05-12 10:10:00,87.57,87.76,87.54,87.62,8300.0,87.57,87.76,87.54,87.62,8300.0
2016-05-12 10:15:00,87.63,87.63,87.45,87.45,3900.0,87.63,87.63,87.45,87.45,3900.0
2016-05-12 10:20:00,87.45,87.54,87.41,87.54,7001.0,87.45,87.54,87.41,87.54,7001.0
2016-05-12 10:25:00,87.52,87.65,87.47,87.47,9332.0,87.52,87.65,87.47,87.47,9332.0
2016-05-12 10:30:00,87.39,87.45,87.32,87.32,5930.0,87.39,87.45,87.32,87.32,5930.0
2016-05-12 10:35:00,87.31,87.35,87.23,87.25,10379.0,87.31,87.35,87.23,87.25,10379.0
2016-05-12 10:40:00,87.22,87.24,87.11,87.11,5286.0,87.22,87.24,87.11,87.11,5286.0
2016-05-12 10:45:00,87.15,87.32,87.14,87.26,3500.0,87.15,87.32,87.14,87.26,3500.0
2016-05-12 10:50:00,87.24,87.28,86.98,87.09,30917.0,87.24,87.28,86.98,87.09,30917.0
2016-05-12 10:55:00,87.11,87.11,87.0,87.08,4061.0,87.11,87.11,87.0,87.08,4061.0
2016-05-12 11:00:00,87.06,87.08,86.78,86.85,11500.0,87.06,87.08,86.78,86.85,11500.0
2016-05-12 11:05:00,86.88,86.88,86.62,86.81,12674.0,86.88,86.88,86.62,86.81,12674.0
2016-05-12 11:10:00,86.77,86.85,86.7,86.84,5807.0,86.77,86.85,86.7,86.84,5807.0
2016-05-12 11:15:00,86.8,86.87,86.73,86.87,8443.0,86.8,86.87,86.73,86.87,8443.0
2016-05-12 11:20:00,86.87,87.03,86.87,86.97,4200.0,86.87,87.03,86.87,86.97,4200.0
2016-05-12 11:25:00,87.01,87.03,86.94,86.94,8000.0,87.01,87.03,86.94,86.94,8000.0
2016-05-12 11:30:00,86.92,86.92,86.79,86.79,3500.0,86.92,86.92,86.79,86.79,3500.0
2016-05-12 11:35:00,86.84,86.94,86.84,86.93,2400.0,86.84,86.94,86.84,86.93,2400.0
2016-05-12 11:40:00,86.94,86.94,86.79,86.81,4000.0,86.94,86.94,86.79,86.81,4000.0
2016-05-12 11:45:00,86.83,87.0,86.83,86.94,3701.0,86.83,87.0,86.83,86.94,3701.0
2016-05-12 11:50:00,86.93,87.03,86.93,86.94,4900.0,86.93,87.03,86.93,86.94,4900.0
2016-05-12 11:55:00,86.92,86.97,86.86,86.97,3298.0,86.92,86.97,86.86,86.97,3298.0
2016-05-12 12:00:00,86.94,86.98,86.85,86.93,4650.0,86.94,86.98,86.85,86.93,4650.0
2016-05-12 12:05:00,86.94,86.99,86.87,86.93,2800.0,86.94,86.99,86.87,86.93,2800.0
2016-05-12 12:10:00,86.9,86.93,86.79,86.81,3300.0,86.9,86.93,86.79,86.81,3300.0
2016-05-12 12:15:00,86.81,86.82,86.75,86.77,3050.0,86.81,86.82,86.75,86.77,3050.0
2016-05-12 12:20:00,86.86,86.93,86.83,86.84,2900.0,86.86,86.93,86.83,86.84,2900.0
2016-05-12 12:25:00,86.84,86.85,86.81,86.81,2500.0,86.84,86.85,86.81,86.81,2500.0
2016-05-12 12:30:00,86.81,86.82,86.73,86.76,3069.0,86.81,86.82,86.73,86.76,3069.0
2016-05-12 12:35:00,86.78,86.78,86.61,86.7,3700.0,86.78,86.78,86.61,86.7,3700.0
2016-05-12 12:40:00,86.7,86.71,86.52,86.69,9073.0,86.7,86.71,86.52,86.69,9073.0
2016-05-12 12:45:00,86.72,86.74,86.68,86.68,2800.0,86.72,86.74,86.68,86.68,2800.0
2016-05-12 12:50:00,86.68,86.71,86.56,86.56,2410.0,86.68,86.71,86.56,86.56,2410.0
2016-05-12 12:55:00,86.54,86.76,86.54,86.73,2600.0,86.54,86.76,86.54,86.73,2600.0
2016-05-12 13:00:00,86.76,86.8,86.68,86.68,4300.0,86.76,86.8,86.68,86.68,4300.0
2016-05-12 13:05:00,86.7,86.87,86.7,86.84,4730.0,86.7,86.87,86.7,86.84,4730.0
2016-05-12 13:10:00,86.85,86.85,86.73,86.79,6151.0,86.85,86.85,86.73,86.79,6151.0
2016-05-12 13:15:00,86.8,86.81,86.75,86.81,3700.0,86.8,86.81,86.75,86.81,3700.0
2016-05-12 13:20:00,86.81,86.89,86.79,86.89,3602.0,86.81,86.89,86.79,86.89,3602.0
2016-05-12 13:25:00,86.87,86.97,86.82,86.86,7453.0,86.87,86.97,86.82,86.86,7453.0
2016-05-12 13:30:00,86.83,86.87,86.74,86.87,4604.0,86.83,86.87,86.74,86.87,4604.0
2016-05-12 13:35:00,86.83,86.83,86.72,86.73,1700.0,86.83,86.83,86.72,86.73,1700.0
2016-05-12 13:40:00,86.74,86.89,86.74,86.79,5294.0,86.74,86.89,86.74,86.79,5294.0
2016-05-12 13:45:00,86.8,86.99,86.8,86.88,3856.0,86.8,86.99,86.8,86.88,3856.0
2016-05-12 13:50:00,86.9,87.0,86.87,86.96,4000.0,86.9,87.0,86.87,86.96,4000.0
2016-05-12 13:55:00,86.97,87.05,86.92,87.05,9571.0,86.97,87.05,86.92,87.05,9571.0
2016-05-12 14:00:00,87.05,87.11,87.02,87.06,4308.0,87.05,87.11,87.02,87.06,4308.0
2016-05-12 14:05:00,87.12,87.17,87.02,87.06,6395.0,87.12,87.17,87.02,87.06,6395.0
2016-05-12 14:10:00,87.12,87.27,87.07,87.26,9400.0,87.12,87.27,87.07,87.26,9400.0
2016-05-12 14:15:00,87.27,87.28,87.18,87.22,7525.0,87.27,87.28,87.18,87.22,7525.0
2016-05-12 14:20:00,87.24,87.24,87.11,87.11,4400.0,87.24,87.24,87.11,87.11,4400.0
2016-05-12 14:25:00,87.16,87.25,87.15,87.21,5236.0,87.16,87.25,87.15,87.21,5236.0
2016-05-12 14:30:00,87.2,87.25,87.17,87.23,7400.0,87.2,87.25,87.17,87.23,7400.0
2016-05-12 14:35:00,87.25,87.27,87.18,87.2,5197.0,87.25,87.27,87.18,87.2,5197.0
2016-05-12 14:40:00,87.19,87.2,87.12,87.17,5000.0,87.19,87.2,87.12,87.17,5000.0
2016-05-12 14:45:00,87.17,87.29,87.14,87.28,12571.0,87.17,87.29,87.14,87.28,12571.0
2016-05-12 14:50:00,87.28,87.3,87.22,87.24,11202.0,87.28,87.3,87.22,87.24,11202.0
2016-05-12 14:55:00,87.24,87.25,87.19,87.22,4510.0,87.24,87.25,87.19,87.22,4510.0
2016-05-12 15:00:00,87.21,87.21,87.14,87.19,6700.0,87.21,87.21,87.14,87.19,6700.0
2016-05-12 15:05:00,87.22,87.24,87.18,87.19,6200.0,87.22,87.24,87.18,87.19,6200.0
2016-05-12 15:10:00,87.17,87.2,87.11,87.16,6554.0,87.17,87.2,87.11,87.16,6554.0
2016-05-12 15:15:00,87.19,87.23,87.08,87.11,8385.0,87.19,87.23,87.08,87.11,8385.0
2016-05-12 15:20:00,87.1,87.2,87.08,87.17,4895.0,87.1,87.2,87.08,87.17,4895.0
2016-05-12 15:25:00,87.15,87.19,87.11,87.12,4945.0,87.15,87.19,87.11,87.12,4945.0
2016-05-12 15:30:00,87.11,87.18,87.11,87.11,5100.0,87.11,87.18,87.11,87.11,5100.0
2016-05-12 15:35:00,87.12,87.2,87.09,87.15,8164.0,87.12,87.2,87.09,87.15,8164.0
2016-05-12 15:40:00,87.18,87.22,87.12,87.12,7785.0,87.18,87.22,87.12,87.12,7785.0
2016-05-12 15:45:00,87.11,87.11,87.05,87.11,11603.0,87.11,87.11,87.05,87.11,11603.0
2016-05-12 15:50:00,87.13,87.14,87.04,87.1,18469.0,87.13,87.14,87.04,87.1,18469.0
2016-05-12 15:55:00,87.1,87.16,87.05,87.13,31639.0,87.1,87.16,87.05,87.13,31639.0
2016-05-13 09:30:00,87.03,87.41,86.63,86.75,4136.0,87.03,87.41,86.63,86.75,4136.0
2016-05-13 09:35:00,86.87,87.51,86.79,87.29,28479.0,86.87,87.51,86.79,87.29,28479.0
2016-05-13 09:40:00,87.28,87.51,86.97,87.51,9662.0,87.28,87.51,86.97,87.51,9662.0
2016-05-13 09:45:00,87.47,87.53,87.09,87.11,8645.0,87.47,87.53,87.09,87.11,8645.0
2016-05-13 09:50:00,87.09,87.13,86.72,87.0,10600.0,87.09,87.13,86.72,87.0,10600.0
2016-05-13 09:55:00,87.0,87.09,86.83,86.87,14300.0,87.0,87.09,86.83,86.87,14300.0
2016-05-13 10:00:00,86.92,87.23,86.9,87.2,25115.0,86.92,87.23,86.9,87.2,25115.0
2016-05-13 10:05:00,87.2,87.2,86.87,86.97,13656.0,87.2,87.2,86.87,86.97,13656.0
2016-05-13 10:10:00,86.92,87.17,86.85,87.07,13700.0,86.92,87.17,86.85,87.07,13700.0
2016-05-13 10:15:00,87.06,87.13,87.05,87.07,14321.0,87.06,87.13,87.05,87.07,14321.0
2016-05-13 10:20:00,87.1,87.13,86.9,87.05,12207.0,87.1,87.13,86.9,87.05,12207.0
2016-05-13 10:25:00,87.04,87.1,87.0,87.01,21682.0,87.04,87.1,87.0,87.01,21682.0
2016-05-13 10:30:00,87.03,87.12,87.0,87.08,23111.0,87.03,87.12,87.0,87.08,23111.0
2016-05-13 10:35:00,87.09,87.11,87.05,87.09,19950.0,87.09,87.11,87.05,87.09,19950.0
2016-05-13 10:40:00,87.1,87.22,86.99,87.02,23946.0,87.1,87.22,86.99,87.02,23946.0
2016-05-13 10:45:00,87.02,87.11,86.95,86.95,10752.0,87.02,87.11,86.95,86.95,10752.0
2016-05-13 10:50:00,86.99,87.12,86.85,86.85,10150.0,86.99,87.12,86.85,86.85,10150.0
2016-05-13 10:55:00,86.86,86.89,86.8,86.84,11084.0,86.86,86.89,86.8,86.84,11084.0
2016-05-13 11:00:00,86.87,86.97,86.85,86.94,9316.0,86.87,86.97,86.85,86.94,9316.0
2016-05-13 11:05:00,86.95,87.06,86.94,86.95,13904.0,86.95,87.06,86.94,86.95,13904.0
2016-05-13 11:10:00,86.96,86.98,86.93,86.93,7497.0,86.96,86.98,86.93,86.93,7497.0
2016-05-13 11:15:00,86.92,87.0,86.88,86.98,13400.0,86.92,87.0,86.88,86.98,13400.0
2016-05-13 11:20:00,87.0,87.1,86.98,87.1,6454.0,87.0,87.1,86.98,87.1,6454.0
2016-05-13 11:25:00,87.1,87.22,87.1,87.2,9625.0,87.1,87.22,87.1,87.2,9625.0
2016-05-13 11:30:00,87.21,87.22,87.17,87.18,9149.0,87.21,87.22,87.17,87.18,9149.0
2016-05-13 11:35:00,87.19,87.32,87.15,87.32,10896.0,87.19,87.32,87.15,87.32,10896.0
2016-05-13 11:40:00,87.32,87.39,87.27,87.31,9411.0,87.32,87.39,87.27,87.31,9411.0
2016-05-13 11:45:00,87.33,87.35,87.3,87.33,6682.0,87.33,87.35,87.3,87.33,6682.0
2016-05-13 11:50:00,87.29,87.36,87.25,87.33,9201.0,87.29,87.36,87.25,87.33,9201.0
2016-05-13 11:55:00,87.33,87.33,87.22,87.24,6922.0,87.33,87.33,87.22,87.24,6922.0
2016-05-13 12:00:00,87.23,87.23,87.1,87.11,8300.0,87.23,87.23,87.1,87.11,8300.0
2016-05-13 12:05:00,87.11,87.21,87.1,87.19,5000.0,87.11,87.21,87.1,87.19,5000.0
2016-05-13 12:10:00,87.19,87.21,87.08,87.11,7799.0,87.19,87.21,87.08,87.11,7799.0
2016-05-13 12:15:00,87.14,87.21,87.13,87.2,7701.0,87.14,87.21,87.13,87.2,7701.0
2016-05-13 12:20:00,87.19,87.21,87.16,87.2,4088.0,87.19,87.21,87.16,87.2,4088.0
2016-05-13 12:25:00,87.2,87.21,87.12,87.15,4508.0,87.2,87.21,87.12,87.15,4508.0
2016-05-13 12:30:00,87.11,87.21,87.11,87.17,4600.0,87.11,87.21,87.11,87.17,4600.0
2016-05-13 12:35:00,87.16,87.21,87.11,87.19,6641.0,87.16,87.21,87.11,87.19,6641.0
2016-05-13 12:40:00,87.19,87.2,87.08,87.13,7350.0,87.19,87.2,87.08,87.13,7350.0
2016-05-13 12:45:00,87.09,87.21,87.09,87.16,6001.0,87.09,87.21,87.09,87.16,6001.0
2016-05-13 12:50:00,87.15,87.2,87.13,87.13,5400.0,87.15,87.2,87.13,87.13,5400.0
2016-05-13 12:55:00,87.16,87.2,87.12,87.15,3800.0,87.16,87.2,87.12,87.15,3800.0
2016-05-13 13:00:00,87.17,87.21,87.1,87.15,9109.0,87.17,87.21,87.1,87.15,9109.0
2016-05-13 13:05:00,87.18,87.21,87.15,87.21,7456.0,87.18,87.21,87.15,87.21,7456.0
2016-05-13 13:10:00,87.2,87.27,87.12,87.25,9650.0,87.2,87.27,87.12,87.25,9650.0
2016-05-13 13:15:00,87.25,87.31,87.21,87.21,6683.0,87.25,87.31,87.21,87.21,6683.0
2016-05-13 13:20:00,87.23,87.3,87.18,87.24,4606.0,87.23,87.3,87.18,87.24,4606.0
2016-05-13 13:25:00,87.26,87.3,87.25,87.28,5000.0,87.26,87.3,87.25,87.28,5000.0
2016-05-13 13:30:00,87.27,87.31,87.25,87.26,6400.0,87.27,87.31,87.25,87.26,6400.0
2016-05-13 13:35:00,87.25,87.25,87.13,87.21,7401.0,87.25,87.25,87.13,87.21,7401.0
2016-05-13 13:40:00,87.15,87.16,87.06,87.16,2900.0,87.15,87.16,87.06,87.16,2900.0
2016-05-13 13:45:00,87.16,87.24,87.12,87.17,7105.0,87.16,87.24,87.12,87.17,7105.0
2016-05-13 13:50:00,87.13,87.18,87.12,87.12,2800.0,87.13,87.18,87.12,87.12,2800.0
2016-05-13 13:55:00,87.14,87.14,86.95,87.0,15887.0,87.14,87.14,86.95,87.0,15887.0
2016-05-13 14:00:00,86.98,86.99,86.89,86.99,8522.0,86.98,86.99,86.89,86.99,8522.0
2016-05-13 14:05:00,86.97,86.99,86.89,86.9,11900.0,86.97,86.99,86.89,86.9,11900.0
2016-05-13 14:10:00,86.91,86.94,86.85,86.89,9760.0,86.91,86.94,86.85,86.89,9760.0
2016-05-13 14:15:00,86.89,86.91,86.78,86.81,6381.0,86.89,86.91,86.78,86.81,6381.0
2016-05-13 14:20:00,86.8,86.8,86.59,86.59,6750.0,86.8,86.8,86.59,86.59,6750.0
2016-05-13 14:25:00,86.61,86.74,86.61,86.74,5801.0,86.61,86.74,86.61,86.74,5801.0
2016-05-13 14:30:00,86.73,86.83,86.72,86.8,5431.0,86.73,86.83,86.72,86.8,5431.0
2016-05-13 14:35:00,86.84,86.85,86.75,86.76,6805.0,86.84,86.85,86.75,86.76,6805.0
2016-05-13 14:40:00,86.79,86.79,86.67,86.76,5900.0,86.79,86.79,86.67,86.76,5900.0
2016-05-13 14:45:00,86.75,86.79,86.68,86.68,6000.0,86.75,86.79,86.68,86.68,6000.0
2016-05-13 14:50:00,86.69,86.69,86.56,86.63,5624.0,86.69,86.69,86.56,86.63,5624.0
2016-05-13 14:55:00,86.59,86.67,86.56,86.59,9476.0,86.59,86.67,86.56,86.59,9476.0
2016-05-13 15:00:00,86.59,86.69,86.56,86.66,12050.0,86.59,86.69,86.56,86.66,12050.0
2016-05-13 15:05:00,86.67,86.68,86.52,86.55,8308.0,86.67,86.68,86.52,86.55,8308.0
2016-05-13 15:10:00,86.55,86.62,86.55,86.56,10848.0,86.55,86.62,86.55,86.56,10848.0
2016-05-13 15:15:00,86.56,86.71,86.56,86.7,8708.0,86.56,86.71,86.56,86.7,8708.0
2016-05-13 15:20:00,86.71,86.73,86.66,86.67,11909.0,86.71,86.73,86.66,86.67,11909.0
2016-05-13 15:25:00,86.68,86.7,86.66,86.66,11843.0,86.68,86.7,86.66,86.66,11843.0
2016-05-13 15:30:00,86.66,86.69,86.66,86.69,12878.0,86.66,86.69,86.66,86.69,12878.0
2016-05-13 15:35:00,86.7,86.76,86.69,86.75,11601.0,86.7,86.76,86.69,86.75,11601.0
2016-05-13 15:40:00,86.75,86.75,86.63,86.7,26348.0,86.75,86.75,86.63,86.7,26348.0
2016-05-13 15:45:00,86.69,86.69,86.58,86.67,16100.0,86.69,86.69,86.58,86.67,16100.0
2016-05-13 15:50:00,86.71,86.75,86.68,86.72,23764.0,86.71,86.75,86.68,86.72,23764.0
2016-05-13 15:55:00,86.71,86.72,86.6,86.65,52840.0,86.71,86.72,86.6,86.65,52840.0
2016-05-16 09:30:00,87.06,87.21,87.06,87.2,6160.0,87.06,87.21,87.06,87.2,6160.0
2016-05-16 09:35:00,87.19,87.46,86.97,87.25,22681.0,87.19,87.46,86.97,87.25,22681.0
2016-05-16 09:40:00,87.32,87.59,87.14,87.5,16155.0,87.32,87.59,87.14,87.5,16155.0
2016-05-16 09:45:00,87.5,87.58,87.22,87.52,26379.0,87.5,87.58,87.22,87.52,26379.0
2016-05-16 09:50:00,87.51,87.84,87.49,87.77,8750.0,87.51,87.84,87.49,87.77,8750.0
2016-05-16 09:55:00,87.85,87.85,87.71,87.77,28700.0,87.85,87.85,87.71,87.77,28700.0
2016-05-16 10:00:00,87.85,88.03,87.75,87.98,21137.0,87.85,88.03,87.75,87.98,21137.0
2016-05-16 10:05:00,87.98,88.01,87.73,87.84,18512.0,87.98,88.01,87.73,87.84,18512.0
2016-05-16 10:10:00,87.78,87.83,87.61,87.61,9350.0,87.78,87.83,87.61,87.61,9350.0
2016-05-16 10:15:00,87.61,87.65,87.54,87.56,6598.0,87.61,87.65,87.54,87.56,6598.0
2016-05-16 10:20:00,87.57,87.75,87.54,87.57,15561.0,87.57,87.75,87.54,87.57,15561.0
2016-05-16 10:25:00,87.6,87.67,87.53,87.55,5650.0,87.6,87.67,87.53,87.55,5650.0
2016-05-16 10:30:00,87.53,87.7,87.53,87.67,6400.0,87.53,87.7,87.53,87.67,6400.0
2016-05-16 10:35:00,87.63,87.7,87.56,87.6,9610.0,87.63,87.7,87.56,87.6,9610.0
2016-05-16 10:40:00,87.6,87.74,87.6,87.68,6678.0,87.6,87.74,87.6,87.68,6678.0
2016-05-16 10:45:00,87.67,87.71,87.63,87.63,11842.0,87.67,87.71,87.63,87.63,11842.0
2016-05-16 10:50:00,87.67,87.68,87.6,87.6,9172.0,87.67,87.68,87.6,87.6,9172.0
2016-05-16 10:55:00,87.61,87.71,87.61,87.66,6368.0,87.61,87.71,87.61,87.66,6368.0
2016-05-16 11:00:00,87.69,87.72,87.66,87.67,8196.0,87.69,87.72,87.66,87.67,8196.0
2016-05-16 11:05:00,87.67,87.7,87.62,87.67,9821.0,87.67,87.7,87.62,87.67,9821.0
2016-05-16 11:10:00,87.69,87.77,87.65,87.65,13097.0,87.69,87.77,87.65,87.65,13097.0
2016-05-16 11:15:00,87.66,87.66,87.56,87.57,4567.0,87.66,87.66,87.56,87.57,4567.0
2016-05-16 11:20:00,87.57,87.69,87.57,87.69,7211.0,87.57,87.69,87.57,87.69,7211.0
2016-05-16 11:25:00,87.69,87.76,87.69,87.7,8876.0,87.69,87.76,87.69,87.7,8876.0
2016-05-16 11:30:00,87.7,87.75,87.68,87.68,8647.0,87.7,87.75,87.68,87.68,8647.0
2016-05-16 11:35:00,87.68,87.75,87.65,87.75,7597.0,87.68,87.75,87.65,87.75,7597.0
2016-05-16 11:40:00,87.75,87.85,87.74,87.81,11104.0,87.75,87.85,87.74,87.81,11104.0
2016-05-16 11:45:00,87.82,87.85,87.81,87.82,9240.0,87.82,87.85,87.81,87.82,9240.0
2016-05-16 11:50:00,87.83,87.83,87.7,87.7,11730.0,87.83,87.83,87.7,87.7,11730.0
2016-05-16 11:55:00,87.71,87.87,87.7,87.84,7304.0,87.71,87.87,87.7,87.84,7304.0
2016-05-16 12:00:00,87.84,87.84,87.75,87.77,4100.0,87.84,87.84,87.75,87.77,4100.0
2016-05-16 12:05:00,87.77,87.88,87.75,87.8,13742.0,87.77,87.88,87.75,87.8,13742.0
2016-05-16 12:10:00,87.81,87.9,87.8,87.9,3793.0,87.81,87.9,87.8,87.9,3793.0
2016-05-16 12:15:00,87.87,87.9,87.82,87.82,6600.0,87.87,87.9,87.82,87.82,6600.0
2016-05-16 12:20:00,87.84,87.84,87.78,87.79,3700.0,87.84,87.84,87.78,87.79,3700.0
2016-05-16 12:25:00,87.77,87.88,87.77,87.78,4700.0,87.77,87.88,87.77,87.78,4700.0
2016-05-16 12:30:00,87.78,87.9,87.77,87.87,6783.0,87.78,87.9,87.77,87.87,6783.0
2016-05-16 12:35:00,87.82,87.93,87.78,87.84,8014.0,87.82,87.93,87.78,87.84,8014.0
2016-05-16 12:40:00,87.86,87.9,87.81,87.9,4711.0,87.86,87.9,87.81,87.9,4711.0
2016-05-16 12:45:00,87.9,87.91,87.89,87.89,3450.0,87.9,87.91,87.89,87.89,3450.0
2016-05-16 12:50:00,87.88,87.98,87.86,87.94,3200.0,87.88,87.98,87.86,87.94,3200.0
2016-05-16 12:55:00,87.95,87.96,87.9,87.96,7665.0,87.95,87.96,87.9,87.96,7665.0
2016-05-16 13:00:00,87.96,87.99,87.92,87.92,8214.0,87.96,87.99,87.92,87.92,8214.0
2016-05-16 13:05:00,87.94,87.99,87.94,87.95,3010.0,87.94,87.99,87.94,87.95,3010.0
2016-05-16 13:10:00,87.96,88.0,87.94,87.96,5962.0,87.96,88.0,87.94,87.96,5962.0
2016-05-16 13:15:00,87.98,88.0,87.93,87.98,4200.0,87.98,88.0,87.93,87.98,4200.0
2016-05-16 13:20:00,87.97,88.0,87.93,87.97,7070.0,87.97,88.0,87.93,87.97,7070.0
2016-05-16 13:25:00,87.97,88.03,87.97,87.99,5260.0,87.97,88.03,87.97,87.99,5260.0
2016-05-16 13:30:00,88.0,88.0,87.97,87.97,6290.0,88.0,88.0,87.97,87.97,6290.0
2016-05-16 13:35:00,87.95,88.0,87.95,87.98,6600.0,87.95,88.0,87.95,87.98,6600.0
2016-05-16 13:40:00,87.97,88.0,87.97,88.0,5506.0,87.97,88.0,87.97,88.0,5506.0
2016-05-16 13:45:00,87.98,88.01,87.98,88.0,7631.0,87.98,88.01,87.98,88.0,7631.0
2016-05-16 13:50:00,87.99,87.99,87.92,87.96,8300.0,87.99,87.99,87.92,87.96,8300.0
2016-05-16 13:55:00,87.98,88.0,87.96,87.97,3850.0,87.98,88.0,87.96,87.97,3850.0
2016-05-16 14:00:00,88.0,88.03,87.95,88.0,10294.0,88.0,88.03,87.95,88.0,10294.0
2016-05-16 14:05:00,88.0,88.05,87.99,88.05,7634.0,88.0,88.05,87.99,88.05,7634.0
2016-05-16 14:10:00,88.06,88.21,88.06,88.21,3000.0,88.06,88.21,88.06,88.21,3000.0
2016-05-16 14:15:00,88.19,88.19,88.07,88.11,15406.0,88.19,88.19,88.07,88.11,15406.0
2016-05-16 14:20:00,88.1,88.17,88.08,88.17,6103.0,88.1,88.17,88.08,88.17,6103.0
2016-05-16 14:25:00,88.18,88.27,88.18,88.27,3550.0,88.18,88.27,88.18,88.27,3550.0
2016-05-16 14:30:00,88.28,88.33,88.24,88.31,4800.0,88.28,88.33,88.24,88.31,4800.0
2016-05-16 14:35:00,88.3,88.3,88.2,88.22,6500.0,88.3,88.3,88.2,88.22,6500.0
2016-05-16 14:40:00,88.22,88.28,88.21,88.23,7173.0,88.22,88.28,88.21,88.23,7173.0
2016-05-16 14:45:00,88.23,88.31,88.22,88.31,14230.0,88.23,88.31,88.22,88.31,14230.0
2016-05-16 14:50:00,88.3,88.39,88.28,88.39,15480.0,88.3,88.39,88.28,88.39,15480.0
2016-05-16 14:55:00,88.39,88.39,88.32,88.35,13347.0,88.39,88.39,88.32,88.35,13347.0
2016-05-16 15:00:00,88.34,88.44,88.32,88.41,18004.0,88.34,88.44,88.32,88.41,18004.0
2016-05-16 15:05:00,88.43,88.5,88.43,88.46,10938.0,88.43,88.5,88.43,88.46,10938.0
2016-05-16 15:10:00,88.46,88.46,88.38,88.4,9619.0,88.46,88.46,88.38,88.4,9619.0
2016-05-16 15:15:00,88.4,88.45,88.4,88.44,4777.0,88.4,88.45,88.4,88.44,4777.0
2016-05-16 15:20:00,88.43,88.54,88.42,88.53,8206.0,88.43,88.54,88.42,88.53,8206.0
2016-05-16 15:25:00,88.52,88.53,88.46,88.5,8600.0,88.52,88.53,88.46,88.5,8600.0
2016-05-16 15:30:00,88.5,88.5,88.4,88.42,10800.0,88.5,88.5,88.4,88.42,10800.0
2016-05-16 15:35:00,88.42,88.42,88.32,88.36,15490.0,88.42,88.42,88.32,88.36,15490.0
2016-05-16 15:40:00,88.35,88.48,88.32,88.46,10849.0,88.35,88.48,88.32,88.46,10849.0
2016-05-16 15:45:00,88.45,88.49,88.39,88.42,13223.0,88.45,88.49,88.39,88.42,13223.0
2016-05-16 15:50:00,88.42,88.5,88.41,88.48,20756.0,88.42,88.5,88.41,88.48,20756.0
2016-05-16 15:55:00,88.47,88.51,88.42,88.44,52310.0,88.47,88.51,88.42,88.44,52310.0
2016-05-17 09:30:00,88.02,88.4,88.02,88.25,4727.0,88.02,88.4,88.02,88.25,4727.0
2016-05-17 09:35:00,88.42,88.47,88.25,88.36,5235.0,88.42,88.47,88.25,88.36,5235.0
2016-05-17 09:40:00,88.36,88.57,88.28,88.44,5550.0,88.36,88.57,88.28,88.44,5550.0
2016-05-17 09:45:00,88.39,88.45,88.3,88.45,4660.0,88.39,88.45,88.3,88.45,4660.0
2016-05-17 09:50:00,88.47,88.52,88.39,88.44,8511.0,88.47,88.52,88.39,88.44,8511.0
2016-05-17 09:55:00,88.44,88.51,88.21,88.27,6400.0,88.44,88.51,88.21,88.27,6400.0
2016-05-17 10:00:00,88.24,88.37,88.19,88.22,7926.0,88.24,88.37,88.19,88.22,7926.0
2016-05-17 10:05:00,88.2,88.23,88.03,88.14,9100.0,88.2,88.23,88.03,88.14,9100.0
2016-05-17 10:10:00,88.17,88.21,88.03,88.17,7400.0,88.17,88.21,88.03,88.17,7400.0
2016-05-17 10:15:00,88.14,88.28,88.12,88.28,7508.0,88.14,88.28,88.12,88.28,7508.0
2016-05-17 10:20:00,88.31,88.37,88.18,88.2,26619.0,88.31,88.37,88.18,88.2,26619.0
2016-05-17 10:25:00,88.23,88.36,88.22,88.28,6400.0,88.23,88.36,88.22,88.28,6400.0
2016-05-17 10:30:00,88.28,88.46,88.28,88.46,12785.0,88.28,88.46,88.28,88.46,12785.0
2016-05-17 10:35:00,88.45,88.45,88.3,88.41,7100.0,88.45,88.45,88.3,88.41,7100.0
2016-05-17 10:40:00,88.43,88.43,88.35,88.42,5735.0,88.43,88.43,88.35,88.42,5735.0
2016-05-17 10:45:00,88.42,88.46,88.33,88.37,8400.0,88.42,88.46,88.33,88.37,8400.0
2016-05-17 10:50:00,88.36,88.37,88.26,88.37,6140.0,88.36,88.37,88.26,88.37,6140.0
2016-05-17 10:55:00,88.37,88.45,88.36,88.36,9457.0,88.37,88.45,88.36,88.36,9457.0
2016-05-17 11:00:00,88.39,88.43,88.35,88.39,2800.0,88.39,88.43,88.35,88.39,2800.0
2016-05-17 11:05:00,88.34,88.38,88.3,88.33,3856.0,88.34,88.38,88.3,88.33,3856.0
2016-05-17 11:10:00,88.36,88.38,88.33,88.37,3900.0,88.36,88.38,88.33,88.37,3900.0
2016-05-17 11:15:00,88.38,88.45,88.38,88.41,5700.0,88.38,88.45,88.38,88.41,5700.0
2016-05-17 11:20:00,88.41,88.45,88.39,88.43,9904.0,88.41,88.45,88.39,88.43,9904.0
2016-05-17 11:25:00,88.43,88.47,88.4,88.42,9369.0,88.43,88.47,88.4,88.42,9369.0
2016-05-17 11:30:00,88.43,88.52,88.42,88.47,7900.0,88.43,88.52,88.42,88.47,7900.0
2016-05-17 11:35:00,88.47,88.48,88.34,88.39,4211.0,88.47,88.48,88.34,88.39,4211.0
2016-05-17 11:40:00,88.4,88.48,88.39,88.48,4206.0,88.4,88.48,88.39,88.48,4206.0
2016-05-17 11:45:00,88.46,88.5,88.45,88.48,4196.0,88.46,88.5,88.45,88.48,4196.0
2016-05-17 11:50:00,88.51,88.6,88.49,88.57,9734.0,88.51,88.6,88.49,88.57,9734.0
2016-05-17 11:55:00,88.57,88.59,88.55,88.55,6897.0,88.57,88.59,88.55,88.55,6897.0
2016-05-17 12:00:00,88.56,88.61,88.54,88.61,5237.0,88.56,88.61,88.54,88.61,5237.0
2016-05-17 12:05:00,88.62,88.62,88.52,88.58,5380.0,88.62,88.62,88.52,88.58,5380.0
2016-05-17 12:10:00,88.56,88.61,88.54,88.58,5885.0,88.56,88.61,88.54,88.58,5885.0
2016-05-17 12:15:00,88.55,88.55,88.36,88.38,3600.0,88.55,88.55,88.36,88.38,3600.0
2016-05-17 12:20:00,88.37,88.38,88.29,88.3,3000.0,88.37,88.38,88.29,88.3,3000.0
2016-05-17 12:25:00,88.3,88.35,88.26,88.35,2460.0,88.3,88.35,88.26,88.35,2460.0
2016-05-17 12:30:00,88.37,88.44,88.35,88.43,2400.0,88.37,88.44,88.35,88.43,2400.0
2016-05-17 12:35:00,88.43,88.53,88.41,88.5,4303.0,88.43,88.53,88.41,88.5,4303.0
2016-05-17 12:40:00,88.51,88.54,88.37,88.37,3200.0,88.51,88.54,88.37,88.37,3200.0
2016-05-17 12:45:00,88.37,88.37,88.33,88.37,3900.0,88.37,88.37,88.33,88.37,3900.0
2016-05-17 12:50:00,88.36,88.36,88.28,88.3,4128.0,88.36,88.36,88.28,88.3,4128.0
2016-05-17 12:55:00,88.3,88.3,88.21,88.25,3700.0,88.3,88.3,88.21,88.25,3700.0
2016-05-17 13:00:00,88.27,88.29,88.17,88.17,3600.0,88.27,88.29,88.17,88.17,3600.0
2016-05-17 13:05:00,88.15,88.22,88.15,88.18,3759.0,88.15,88.22,88.15,88.18,3759.0
2016-05-17 13:10:00,88.19,88.2,88.15,88.17,5475.0,88.19,88.2,88.15,88.17,5475.0
2016-05-17 13:15:00,88.19,88.21,88.17,88.2,3175.0,88.19,88.21,88.17,88.2,3175.0
2016-05-17 13:20:00,88.21,88.21,88.14,88.14,4400.0,88.21,88.21,88.14,88.14,4400.0
2016-05-17 13:25:00,88.19,88.27,88.19,88.27,2300.0,88.19,88.27,88.19,88.27,2300.0
2016-05-17 13:30:00,88.25,88.33,88.25,88.3,3100.0,88.25,88.33,88.25,88.3,3100.0
2016-05-17 13:35:00,88.3,88.34,88.26,88.27,7271.0,88.3,88.34,88.26,88.27,7271.0
2016-05-17 13:40:00,88.27,88.31,88.25,88.3,2525.0,88.27,88.31,88.25,88.3,2525.0
2016-05-17 13:45:00,88.28,88.34,88.28,88.34,3500.0,88.28,88.34,88.28,88.34,3500.0
2016-05-17 13:50:00,88.35,88.38,88.3,88.34,5452.0,88.35,88.38,88.3,88.34,5452.0
2016-05-17 13:55:00,88.35,88.35,88.14,88.14,5700.0,88.35,88.35,88.14,88.14,5700.0
2016-05-17 14:00:00,88.14,88.14,88.06,88.1,5200.0,88.14,88.14,88.06,88.1,5200.0
2016-05-17 14:05:00,88.11,88.11,87.92,87.94,9100.0,88.11,88.11,87.92,87.94,9100.0
2016-05-17 14:10:00,87.92,87.92,87.76,87.76,10159.0,87.92,87.92,87.76,87.76,10159.0
2016-05-17 14:15:00,87.76,87.76,87.37,87.37,38515.0,87.76,87.76,87.37,87.37,38515.0
2016-05-17 14:20:00,87.42,87.46,87.22,87.22,9649.0,87.42,87.46,87.22,87.22,9649.0
2016-05-17 14:25:00,87.24,87.24,86.93,87.17,19768.0,87.24,87.24,86.93,87.17,19768.0
2016-05-17 14:30:00,87.21,87.21,86.98,86.98,11249.0,87.21,87.21,86.98,86.98,11249.0
2016-05-17 14:35:00,86.98,87.0,86.8,86.83,21350.0,86.98,87.0,86.8,86.83,21350.0
2016-05-17 14:40:00,86.84,86.84,86.75,86.83,13244.0,86.84,86.84,86.75,86.83,13244.0
2016-05-17 14:45:00,86.84,86.84,86.74,86.83,14151.0,86.84,86.84,86.74,86.83,14151.0
2016-05-17 14:50:00,86.85,86.89,86.81,86.83,8503.0,86.85,86.89,86.81,86.83,8503.0
2016-05-17 14:55:00,86.84,87.03,86.78,87.0,11473.0,86.84,87.03,86.78,87.0,11473.0
2016-05-17 15:00:00,87.02,87.03,86.96,86.97,11365.0,87.02,87.03,86.96,86.97,11365.0
2016-05-17 15:05:00,86.98,86.98,86.87,86.9,18619.0,86.98,86.98,86.87,86.9,18619.0
2016-05-17 15:10:00,86.9,87.05,86.88,87.03,11196.0,86.9,87.05,86.88,87.03,11196.0
2016-05-17 15:15:00,87.03,87.09,87.0,87.07,11125.0,87.03,87.09,87.0,87.07,11125.0
2016-05-17 15:20:00,87.06,87.06,86.98,87.01,9206.0,87.06,87.06,86.98,87.01,9206.0
2016-05-17 15:25:00,87.0,87.0,86.9,86.94,11527.0,87.0,87.0,86.9,86.94,11527.0
2016-05-17 15:30:00,86.92,86.94,86.85,86.91,14753.0,86.92,86.94,86.85,86.91,14753.0
2016-05-17 15:35:00,86.91,86.94,86.9,86.93,17036.0,86.91,86.94,86.9,86.93,17036.0
2016-05-17 15:40:00,86.94,87.17,86.94,87.17,20549.0,86.94,87.17,86.94,87.17,20549.0
2016-05-17 15:45:00,87.18,87.18,87.12,87.14,27707.0,87.18,87.18,87.12,87.14,27707.0
2016-05-17 15:50:00,87.15,87.29,87.15,87.29,41255.0,87.15,87.29,87.15,87.29,41255.0
2016-05-17 15:55:00,87.28,87.32,87.14,87.21,88024.0,87.28,87.32,87.14,87.21,88024.0
2016-05-18 09:30:00,87.03,87.58,87.03,87.39,8885.0,87.03,87.58,87.03,87.39,8885.0
2016-05-18 09:35:00,87.5,87.72,87.43,87.7,13514.0,87.5,87.72,87.43,87.7,13514.0
2016-05-18 09:40:00,87.64,87.87,87.57,87.68,12900.0,87.64,87.87,87.57,87.68,12900.0
2016-05-18 09:45:00,87.77,87.88,87.76,87.81,4700.0,87.77,87.88,87.76,87.81,4700.0
2016-05-18 09:50:00,87.75,87.93,87.7,87.91,7716.0,87.75,87.93,87.7,87.91,7716.0
2016-05-18 09:55:00,87.89,88.02,87.81,87.95,22654.0,87.89,88.02,87.81,87.95,22654.0
2016-05-18 10:00:00,87.94,88.0,87.71,87.71,14570.0,87.94,88.0,87.71,87.71,14570.0
2016-05-18 10:05:00,87.71,88.05,87.64,87.93,12865.0,87.71,88.05,87.64,87.93,12865.0
2016-05-18 10:10:00,87.98,88.06,87.92,88.0,17897.0,87.98,88.06,87.92,88.0,17897.0
2016-05-18 10:15:00,88.0,88.24,87.98,88.23,37667.0,88.0,88.24,87.98,88.23,37667.0
2016-05-18 10:20:00,88.22,88.34,88.17,88.34,23576.0,88.22,88.34,88.17,88.34,23576.0
2016-05-18 10:25:00,88.38,88.38,88.18,88.28,17250.0,88.38,88.38,88.18,88.28,17250.0
2016-05-18 10:30:00,88.3,88.43,88.26,88.42,14050.0,88.3,88.43,88.26,88.42,14050.0
2016-05-18 10:35:00,88.39,88.39,88.3,88.34,10779.0,88.39,88.39,88.3,88.34,10779.0
2016-05-18 10:40:00,88.34,88.42,88.33,88.4,7966.0,88.34,88.42,88.33,88.4,7966.0
2016-05-18 10:45:00,88.39,88.41,88.35,88.37,6500.0,88.39,88.41,88.35,88.37,6500.0
2016-05-18 10:50:00,88.4,88.41,88.31,88.41,5615.0,88.4,88.41,88.31,88.41,5615.0
2016-05-18 10:55:00,88.39,88.39,88.33,88.33,6950.0,88.39,88.39,88.33,88.33,6950.0
2016-05-18 11:00:00,88.36,88.38,88.22,88.23,8315.0,88.36,88.38,88.22,88.23,8315.0
2016-05-18 11:05:00,88.22,88.28,88.16,88.23,7504.0,88.22,88.28,88.16,88.23,7504.0
2016-05-18 11:10:00,88.23,88.33,88.19,88.31,5300.0,88.23,88.33,88.19,88.31,5300.0
2016-05-18 11:15:00,88.33,88.37,88.31,88.32,5430.0,88.33,88.37,88.31,88.32,5430.0
2016-05-18 11:20:00,88.33,88.38,88.28,88.3,3700.0,88.33,88.38,88.28,88.3,3700.0
2016-05-18 11:25:00,88.32,88.42,88.31,88.42,5401.0,88.32,88.42,88.31,88.42,5401.0
2016-05-18 11:30:00,88.4,88.43,88.36,88.43,4342.0,88.4,88.43,88.36,88.43,4342.0
2016-05-18 11:35:00,88.42,88.52,88.42,88.5,8137.0,88.42,88.52,88.42,88.5,8137.0
2016-05-18 11:40:00,88.48,88.49,88.37,88.43,12371.0,88.48,88.49,88.37,88.43,12371.0
2016-05-18 11:45:00,88.43,88.45,88.32,88.32,6085.0,88.43,88.45,88.32,88.32,6085.0
2016-05-18 11:50:00,88.35,88.41,88.32,88.36,5950.0,88.35,88.41,88.32,88.36,5950.0
2016-05-18 11:55:00,88.4,88.43,88.29,88.33,6192.0,88.4,88.43,88.29,88.33,6192.0
2016-05-18 12:00:00,88.31,88.33,88.27,88.28,2900.0,88.31,88.33,88.27,88.28,2900.0
2016-05-18 12:05:00,88.28,88.29,88.2,88.25,6560.0,88.28,88.29,88.2,88.25,6560.0
2016-05-18 12:10:00,88.23,88.24,88.18,88.18,3000.0,88.23,88.24,88.18,88.18,3000.0
2016-05-18 12:15:00,88.18,88.24,88.1,88.23,15444.0,88.18,88.24,88.1,88.23,15444.0
2016-05-18 12:20:00,88.22,88.23,88.18,88.23,4746.0,88.22,88.23,88.18,88.23,4746.0
2016-05-18 12:25:00,88.22,88.3,88.21,88.3,5650.0,88.22,88.3,88.21,88.3,5650.0
2016-05-18 12:30:00,88.32,88.46,88.32,88.45,5300.0,88.32,88.46,88.32,88.45,5300.0
2016-05-18 12:35:00,88.45,88.54,88.43,88.48,11052.0,88.45,88.54,88.43,88.48,11052.0
2016-05-18 12:40:00,88.43,88.44,88.33,88.42,4224.0,88.43,88.44,88.33,88.42,4224.0
2016-05-18 12:45:00,88.41,88.51,88.41,88.5,3905.0,88.41,88.51,88.41,88.5,3905.0
2016-05-18 12:50:00,88.49,88.51,88.44,88.5,7883.0,88.49,88.51,88.44,88.5,7883.0
2016-05-18 12:55:00,88.49,88.55,88.45,88.52,8067.0,88.49,88.55,88.45,88.52,8067.0
2016-05-18 13:00:00,88.51,88.65,88.51,88.62,7867.0,88.51,88.65,88.51,88.62,7867.0
2016-05-18 13:05:00,88.63,88.63,88.56,88.57,4350.0,88.63,88.63,88.56,88.57,4350.0
2016-05-18 13:10:00,88.58,88.61,88.57,88.6,7359.0,88.58,88.61,88.57,88.6,7359.0
2016-05-18 13:15:00,88.6,88.66,88.58,88.66,4100.0,88.6,88.66,88.58,88.66,4100.0
2016-05-18 13:20:00,88.67,88.86,88.67,88.86,3700.0,88.67,88.86,88.67,88.86,3700.0
2016-05-18 13:25:00,88.86,88.88,88.84,88.85,3400.0,88.86,88.88,88.84,88.85,3400.0
2016-05-18 13:30:00,88.86,88.86,88.73,88.73,8294.0,88.86,88.86,88.73,88.73,8294.0
2016-05-18 13:35:00,88.72,88.78,88.63,88.64,1890.0,88.72,88.78,88.63,88.64,1890.0
2016-05-18 13:40:00,88.69,88.78,88.68,88.75,5652.0,88.69,88.78,88.68,88.75,5652.0
2016-05-18 13:45:00,88.79,88.85,88.79,88.81,1800.0,88.79,88.85,88.79,88.81,1800.0
2016-05-18 13:50:00,88.81,88.82,88.67,88.69,4339.0,88.81,88.82,88.67,88.69,4339.0
2016-05-18 13:55:00,88.69,88.81,88.69,88.77,3950.0,88.69,88.81,88.69,88.77,3950.0
2016-05-18 14:00:00,88.77,88.77,88.28,88.31,11200.0,88.77,88.77,88.28,88.31,11200.0
2016-05-18 14:05:00,88.24,88.38,88.07,88.37,10953.0,88.24,88.38,88.07,88.37,10953.0
2016-05-18 14:10:00,88.39,88.39,88.18,88.23,11900.0,88.39,88.39,88.18,88.23,11900.0
2016-05-18 14:15:00,88.2,88.32,88.13,88.32,4150.0,88.2,88.32,88.13,88.32,4150.0
2016-05-18 14:20:00,88.28,88.29,88.15,88.21,7670.0,88.28,88.29,88.15,88.21,7670.0
2016-05-18 14:25:00,88.22,88.22,88.02,88.1,8515.0,88.22,88.22,88.02,88.1,8515.0
2016-05-18 14:30:00,88.09,88.09,87.9,88.04,10298.0,88.09,88.09,87.9,88.04,10298.0
2016-05-18 14:35:00,88.01,88.14,88.01,88.06,10972.0,88.01,88.14,88.01,88.06,10972.0
2016-05-18 14:40:00,88.05,88.3,88.02,88.24,7015.0,88.05,88.3,88.02,88.24,7015.0
2016-05-18 14:45:00,88.21,88.26,88.16,88.22,12221.0,88.21,88.26,88.16,88.22,12221.0
2016-05-18 14:50:00,88.24,88.41,88.24,88.33,7200.0,88.24,88.41,88.24,88.33,7200.0
2016-05-18 14:55:00,88.35,88.36,88.31,88.35,8000.0,88.35,88.36,88.31,88.35,8000.0
2016-05-18 15:00:00,88.39,88.46,88.37,88.45,13316.0,88.39,88.46,88.37,88.45,13316.0
2016-05-18 15:05:00,88.45,88.5,88.37,88.47,11443.0,88.45,88.5,88.37,88.47,11443.0
2016-05-18 15:10:00,88.48,88.51,88.38,88.42,11696.0,88.48,88.51,88.38,88.42,11696.0
2016-05-18 15:15:00,88.4,88.4,88.31,88.31,11079.0,88.4,88.4,88.31,88.31,11079.0
2016-05-18 15:20:00,88.31,88.31,88.21,88.23,11410.0,88.31,88.31,88.21,88.23,11410.0
2016-05-18 15:25:00,88.25,88.32,88.21,88.23,13164.0,88.25,88.32,88.21,88.23,13164.0
2016-05-18 15:30:00,88.23,88.28,88.14,88.27,16256.0,88.23,88.28,88.14,88.27,16256.0
2016-05-18 15:35:00,88.26,88.29,88.12,88.12,14614.0,88.26,88.29,88.12,88.12,14614.0
2016-05-18 15:40:00,88.12,88.23,88.11,88.23,14072.0,88.12,88.23,88.11,88.23,14072.0
2016-05-18 15:45:00,88.25,88.33,88.24,88.26,11709.0,88.25,88.33,88.24,88.26,11709.0
2016-05-18 15:50:00,88.26,88.27,88.2,88.26,13858.0,88.26,88.27,88.2,88.26,13858.0
2016-05-18 15:55:00,88.26,88.36,88.26,88.32,30956.0,88.26,88.36,88.26,88.32,30956.0
2016-05-19 09:30:00,87.75,88.26,87.22,88.24,3908.0,87.75,88.26,87.22,88.24,3908.0
2016-05-19 09:35:00,88.16,88.16,87.63,88.03,2200.0,88.16,88.16,87.63,88.03,2200.0
2016-05-19 09:40:00,88.05,88.39,88.04,88.16,5918.0,88.05,88.39,88.04,88.16,5918.0
2016-05-19 09:45:00,88.26,88.32,88.05,88.05,3427.0,88.26,88.32,88.05,88.05,3427.0
2016-05-19 09:50:00,88.02,88.02,87.89,87.96,3400.0,88.02,88.02,87.89,87.96,3400.0
2016-05-19 09:55:00,87.96,88.13,87.88,87.88,5100.0,87.96,88.13,87.88,87.88,5100.0
2016-05-19 10:00:00,87.9,88.15,87.82,87.97,5549.0,87.9,88.15,87.82,87.97,5549.0
2016-05-19 10:05:00,87.95,87.95,87.91,87.92,4100.0,87.95,87.95,87.91,87.92,4100.0
2016-05-19 10:10:00,87.99,88.09,87.97,87.97,4590.0,87.99,88.09,87.97,87.97,4590.0
2016-05-19 10:15:00,87.96,88.02,87.92,88.02,4100.0,87.96,88.02,87.92,88.02,4100.0
2016-05-19 10:20:00,88.0,88.08,87.95,88.06,5500.0,88.0,88.08,87.95,88.06,5500.0
2016-05-19 10:25:00,88.04,88.04,87.89,87.9,4857.0,88.04,88.04,87.89,87.9,4857.0
2016-05-19 10:30:00,87.98,88.07,87.95,87.99,4400.0,87.98,88.07,87.95,87.99,4400.0
2016-05-19 10:35:00,87.99,87.99,87.82,87.83,4500.0,87.99,87.99,87.82,87.83,4500.0
2016-05-19 10:40:00,87.82,87.96,87.82,87.94,1800.0,87.82,87.96,87.82,87.94,1800.0
2016-05-19 10:45:00,88.0,88.0,87.87,87.92,5400.0,88.0,88.0,87.87,87.92,5400.0
2016-05-19 10:50:00,87.94,87.94,87.84,87.86,3600.0,87.94,87.94,87.84,87.86,3600.0
2016-05-19 10:55:00,87.87,87.87,87.83,87.84,4500.0,87.87,87.87,87.83,87.84,4500.0
2016-05-19 11:00:00,87.83,87.84,87.71,87.73,3800.0,87.83,87.84,87.71,87.73,3800.0
2016-05-19 11:05:00,87.69,87.71,87.59,87.63,3100.0,87.69,87.71,87.59,87.63,3100.0
2016-05-19 11:10:00,87.62,87.73,87.6,87.73,2900.0,87.62,87.73,87.6,87.73,2900.0
2016-05-19 11:15:00,87.79,88.01,87.77,87.99,3650.0,87.79,88.01,87.77,87.99,3650.0
2016-05-19 11:20:00,87.99,88.02,87.88,87.92,6500.0,87.99,88.02,87.88,87.92,6500.0
2016-05-19 11:25:00,87.94,87.98,87.85,87.9,3564.0,87.94,87.98,87.85,87.9,3564.0
2016-05-19 11:30:00,87.87,87.87,87.68,87.73,2600.0,87.87,87.87,87.68,87.73,2600.0
2016-05-19 11:35:00,87.69,87.79,87.63,87.79,3628.0,87.69,87.79,87.63,87.79,3628.0
2016-05-19 11:40:00,87.81,87.81,87.76,87.8,1309.0,87.81,87.81,87.76,87.8,1309.0
2016-05-19 11:45:00,87.8,87.83,87.7,87.7,3662.0,87.8,87.83,87.7,87.7,3662.0
2016-05-19 11:50:00,87.71,87.75,87.66,87.67,2799.0,87.71,87.75,87.66,87.67,2799.0
2016-05-19 11:55:00,87.65,87.68,87.59,87.61,9011.0,87.65,87.68,87.59,87.61,9011.0
2016-05-19 12:00:00,87.6,87.64,87.59,87.61,3200.0,87.6,87.64,87.59,87.61,3200.0
2016-05-19 12:05:00,87.61,87.71,87.61,87.67,5402.0,87.61,87.71,87.61,87.67,5402.0
2016-05-19 12:10:00,87.69,87.78,87.69,87.77,600.0,87.69,87.78,87.69,87.77,600.0
2016-05-19 12:15:00,87.87,87.93,87.84,87.88,4198.0,87.87,87.93,87.84,87.88,4198.0
2016-05-19 12:20:00,87.88,87.9,87.8,87.9,4316.0,87.88,87.9,87.8,87.9,4316.0
2016-05-19 12:25:00,87.85,87.88,87.82,87.84,3199.0,87.85,87.88,87.82,87.84,3199.0
2016-05-19 12:30:00,87.83,87.92,87.79,87.83,2200.0,87.83,87.92,87.79,87.83,2200.0
2016-05-19 12:35:00,87.84,87.9,87.79,87.86,3350.0,87.84,87.9,87.79,87.86,3350.0
2016-05-19 12:40:00,87.86,87.86,87.81,87.84,2199.0,87.86,87.86,87.81,87.84,2199.0
2016-05-19 12:45:00,87.84,87.86,87.72,87.78,4200.0,87.84,87.86,87.72,87.78,4200.0
2016-05-19 12:50:00,87.78,87.78,87.7,87.7,1810.0,87.78,87.78,87.7,87.7,1810.0
2016-05-19 12:55:00,87.72,87.76,87.67,87.67,3200.0,87.72,87.76,87.67,87.67,3200.0
2016-05-19 13:00:00,87.68,87.75,87.67,87.73,4100.0,87.68,87.75,87.67,87.73,4100.0
2016-05-19 13:05:00,87.77,87.77,87.72,87.76,2200.0,87.77,87.77,87.72,87.76,2200.0
2016-05-19 13:10:00,87.77,87.84,87.74,87.81,4100.0,87.77,87.84,87.74,87.81,4100.0
2016-05-19 13:15:00,87.82,87.82,87.74,87.77,4422.0,87.82,87.82,87.74,87.77,4422.0
2016-05-19 13:20:00,87.77,87.77,87.7,87.76,11643.0,87.77,87.77,87.7,87.76,11643.0
2016-05-19 13:25:00,87.75,87.8,87.71,87.72,5557.0,87.75,87.8,87.71,87.72,5557.0
2016-05-19 13:30:00,87.73,87.91,87.69,87.91,5500.0,87.73,87.91,87.69,87.91,5500.0
2016-05-19 13:35:00,87.93,87.95,87.86,87.95,5392.0,87.93,87.95,87.86,87.95,5392.0
2016-05-19 13:40:00,87.92,87.94,87.86,87.88,5963.0,87.92,87.94,87.86,87.88,5963.0
2016-05-19 13:45:00,87.86,87.89,87.79,87.83,5113.0,87.86,87.89,87.79,87.83,5113.0
2016-05-19 13:50:00,87.83,87.83,87.68,87.68,5300.0,87.83,87.83,87.68,87.68,5300.0
2016-05-19 13:55:00,87.7,87.76,87.68,87.76,2018.0,87.7,87.76,87.68,87.76,2018.0
2016-05-19 14:00:00,87.78,87.79,87.73,87.73,7845.0,87.78,87.79,87.73,87.73,7845.0
2016-05-19 14:05:00,87.71,87.87,87.7,87.87,5095.0,87.71,87.87,87.7,87.87,5095.0
2016-05-19 14:10:00,87.94,87.94,87.8,87.86,10831.0,87.94,87.94,87.8,87.86,10831.0
2016-05-19 14:15:00,87.87,87.98,87.87,87.94,2500.0,87.87,87.98,87.87,87.94,2500.0
2016-05-19 14:20:00,87.96,87.98,87.91,87.96,4900.0,87.96,87.98,87.91,87.96,4900.0
2016-05-19 14:25:00,87.93,87.99,87.92,87.96,5200.0,87.93,87.99,87.92,87.96,5200.0
2016-05-19 14:30:00,87.98,87.98,87.89,87.9,3300.0,87.98,87.98,87.89,87.9,3300.0
2016-05-19 14:35:00,87.93,87.94,87.85,87.92,2700.0,87.93,87.94,87.85,87.92,2700.0
2016-05-19 14:40:00,87.92,87.92,87.83,87.87,3945.0,87.92,87.92,87.83,87.87,3945.0
2016-05-19 14:45:00,87.89,87.93,87.86,87.92,1300.0,87.89,87.93,87.86,87.92,1300.0
2016-05-19 14:50:00,87.94,87.95,87.91,87.93,2550.0,87.94,87.95,87.91,87.93,2550.0
2016-05-19 14:55:00,87.93,87.95,87.89,87.9,3500.0,87.93,87.95,87.89,87.9,3500.0
2016-05-19 15:00:00,87.89,88.01,87.89,87.97,5463.0,87.89,88.01,87.89,87.97,5463.0
2016-05-19 15:05:00,88.0,88.12,88.0,88.11,7168.0,88.0,88.12,88.0,88.11,7168.0
2016-05-19 15:10:00,88.11,88.16,88.09,88.1,6135.0,88.11,88.16,88.09,88.1,6135.0
2016-05-19 15:15:00,88.14,88.14,88.07,88.13,4400.0,88.14,88.14,88.07,88.13,4400.0
2016-05-19 15:20:00,88.16,88.28,88.16,88.25,7929.0,88.16,88.28,88.16,88.25,7929.0
2016-05-19 15:25:00,88.25,88.25,88.19,88.19,5315.0,88.25,88.25,88.19,88.19,5315.0
2016-05-19 15:30:00,88.19,88.2,88.08,88.11,8700.0,88.19,88.2,88.08,88.11,8700.0
2016-05-19 15:35:00,88.11,88.2,88.1,88.2,6518.0,88.11,88.2,88.1,88.2,6518.0
2016-05-19 15:40:00,88.21,88.21,88.12,88.12,9613.0,88.21,88.21,88.12,88.12,9613.0
2016-05-19 15:45:00,88.16,88.26,88.16,88.26,9609.0,88.16,88.26,88.16,88.26,9609.0
2016-05-19 15:50:00,88.25,88.28,88.18,88.18,14196.0,88.25,88.28,88.18,88.18,14196.0
2016-05-19 15:55:00,88.17,88.18,88.12,88.16,29651.0,88.17,88.18,88.12,88.16,29651.0
2016-05-20 09:30:00,88.64,88.67,88.29,88.49,9612.0,88.64,88.67,88.29,88.49,9612.0
2016-05-20 09:35:00,88.43,88.89,88.39,88.77,3240.0,88.43,88.89,88.39,88.77,3240.0
2016-05-20 09:40:00,88.75,88.84,88.59,88.61,11671.0,88.75,88.84,88.59,88.61,11671.0
2016-05-20 09:45:00,88.71,88.79,88.65,88.77,8700.0,88.71,88.79,88.65,88.77,8700.0
2016-05-20 09:50:00,88.77,88.84,88.74,88.81,8695.0,88.77,88.84,88.74,88.81,8695.0
2016-05-20 09:55:00,88.8,88.88,88.75,88.84,17451.0,88.8,88.88,88.75,88.84,17451.0
2016-05-20 10:00:00,88.81,88.84,88.69,88.76,10250.0,88.81,88.84,88.69,88.76,10250.0
2016-05-20 10:05:00,88.79,88.86,88.71,88.8,16128.0,88.79,88.86,88.71,88.8,16128.0
2016-05-20 10:10:00,88.83,88.86,88.79,88.81,9001.0,88.83,88.86,88.79,88.81,9001.0
2016-05-20 10:15:00,88.81,88.83,88.73,88.79,15499.0,88.81,88.83,88.73,88.79,15499.0
2016-05-20 10:20:00,88.8,88.9,88.74,88.87,11175.0,88.8,88.9,88.74,88.87,11175.0
2016-05-20 10:25:00,88.85,89.08,88.85,89.07,17435.0,88.85,89.08,88.85,89.07,17435.0
2016-05-20 10:30:00,89.07,89.08,88.96,89.02,10149.0,89.07,89.08,88.96,89.02,10149.0
2016-05-20 10:35:00,89.04,89.19,89.04,89.17,7710.0,89.04,89.19,89.04,89.17,7710.0
2016-05-20 10:40:00,89.18,89.24,89.16,89.21,10324.0,89.18,89.24,89.16,89.21,10324.0
2016-05-20 10:45:00,89.2,89.24,89.16,89.18,29329.0,89.2,89.24,89.16,89.18,29329.0
2016-05-20 10:50:00,89.18,89.23,88.91,88.91,30660.0,89.18,89.23,88.91,88.91,30660.0
2016-05-20 10:55:00,88.92,88.93,88.78,88.79,7207.0,88.92,88.93,88.78,88.79,7207.0
2016-05-20 11:00:00,88.81,88.93,88.8,88.92,8315.0,88.81,88.93,88.8,88.92,8315.0
2016-05-20 11:05:00,88.96,88.98,88.87,88.9,12017.0,88.96,88.98,88.87,88.9,12017.0
2016-05-20 11:10:00,88.9,88.96,88.75,88.84,22261.0,88.9,88.96,88.75,88.84,22261.0
2016-05-20 11:15:00,88.83,88.98,88.82,88.87,15904.0,88.83,88.98,88.82,88.87,15904.0
2016-05-20 11:20:00,88.89,88.9,88.77,88.88,9500.0,88.89,88.9,88.77,88.88,9500.0
2016-05-20 11:25:00,88.89,89.08,88.85,89.03,22800.0,88.89,89.08,88.85,89.03,22800.0
2016-05-20 11:30:00,89.04,89.04,88.79,88.89,28076.0,89.04,89.04,88.79,88.89,28076.0
2016-05-20 11:35:00,88.89,88.97,88.82,88.87,14404.0,88.89,88.97,88.82,88.87,14404.0
2016-05-20 11:40:00,88.85,88.9,88.79,88.81,10446.0,88.85,88.9,88.79,88.81,10446.0
2016-05-20 11:45:00,88.83,88.84,88.75,88.84,3200.0,88.83,88.84,88.75,88.84,3200.0
2016-05-20 11:50:00,88.83,88.85,88.8,88.84,3300.0,88.83,88.85,88.8,88.84,3300.0
2016-05-20 11:55:00,88.83,88.92,88.82,88.91,4257.0,88.83,88.92,88.82,88.91,4257.0
2016-05-20 12:00:00,88.9,88.9,88.8,88.8,8159.0,88.9,88.9,88.8,88.8,8159.0
2016-05-20 12:05:00,88.83,88.9,88.82,88.89,19200.0,88.83,88.9,88.82,88.89,19200.0
2016-05-20 12:10:00,88.89,88.92,88.69,88.72,18771.0,88.89,88.92,88.69,88.72,18771.0
2016-05-20 12:15:00,88.73,88.87,88.66,88.83,12703.0,88.73,88.87,88.66,88.83,12703.0
2016-05-20 12:20:00,88.79,88.87,88.78,88.85,4500.0,88.79,88.87,88.78,88.85,4500.0
2016-05-20 12:25:00,88.89,88.89,88.8,88.88,4338.0,88.89,88.89,88.8,88.88,4338.0
2016-05-20 12:30:00,88.86,88.86,88.76,88.85,5374.0,88.86,88.86,88.76,88.85,5374.0
2016-05-20 12:35:00,88.86,88.95,88.86,88.89,7104.0,88.86,88.95,88.86,88.89,7104.0
2016-05-20 12:40:00,88.91,88.91,88.84,88.84,5184.0,88.91,88.91,88.84,88.84,5184.0
2016-05-20 12:45:00,88.84,88.88,88.81,88.84,9537.0,88.84,88.88,88.81,88.84,9537.0
2016-05-20 12:50:00,88.86,88.93,88.86,88.93,4773.0,88.86,88.93,88.86,88.93,4773.0
2016-05-20 12:55:00,88.91,88.92,88.89,88.9,4300.0,88.91,88.92,88.89,88.9,4300.0
2016-05-20 13:00:00,88.9,88.94,88.86,88.86,8138.0,88.9,88.94,88.86,88.86,8138.0
2016-05-20 13:05:00,88.89,88.95,88.89,88.95,3200.0,88.89,88.95,88.89,88.95,3200.0
2016-05-20 13:10:00,88.94,88.98,88.93,88.94,6132.0,88.94,88.98,88.93,88.94,6132.0
2016-05-20 13:15:00,88.94,88.94,88.89,88.91,6398.0,88.94,88.94,88.89,88.91,6398.0
2016-05-20 13:20:00,88.9,89.0,88.9,88.96,11400.0,88.9,89.0,88.9,88.96,11400.0
2016-05-20 13:25:00,88.95,88.96,88.93,88.95,5000.0,88.95,88.96,88.93,88.95,5000.0
2016-05-20 13:30:00,88.94,88.94,88.81,88.83,6700.0,88.94,88.94,88.81,88.83,6700.0
2016-05-20 13:35:00,88.84,88.87,88.84,88.86,3477.0,88.84,88.87,88.84,88.86,3477.0
2016-05-20 13:40:00,88.85,88.88,88.83,88.87,5511.0,88.85,88.88,88.83,88.87,5511.0
2016-05-20 13:45:00,88.86,88.88,88.85,88.88,5685.0,88.86,88.88,88.85,88.88,5685.0
2016-05-20 13:50:00,88.88,88.88,88.86,88.87,6796.0,88.88,88.88,88.86,88.87,6796.0
2016-05-20 13:55:00,88.86,88.88,88.85,88.86,5572.0,88.86,88.88,88.85,88.86,5572.0
2016-05-20 14:00:00,88.86,88.95,88.85,88.95,6073.0,88.86,88.95,88.85,88.95,6073.0
2016-05-20 14:05:00,88.95,88.95,88.89,88.92,4249.0,88.95,88.95,88.89,88.92,4249.0
2016-05-20 14:10:00,88.91,88.91,88.88,88.91,7913.0,88.91,88.91,88.88,88.91,7913.0
2016-05-20 14:15:00,88.91,88.95,88.9,88.94,5995.0,88.91,88.95,88.9,88.94,5995.0
2016-05-20 14:20:00,88.93,89.0,88.93,88.99,13371.0,88.93,89.0,88.93,88.99,13371.0
2016-05-20 14:25:00,88.99,89.01,88.96,88.98,7600.0,88.99,89.01,88.96,88.98,7600.0
2016-05-20 14:30:00,88.98,89.01,88.97,88.98,12418.0,88.98,89.01,88.97,88.98,12418.0
2016-05-20 14:35:00,88.98,89.0,88.96,88.97,6585.0,88.98,89.0,88.96,88.97,6585.0
2016-05-20 14:40:00,88.97,89.02,88.96,88.99,8577.0,88.97,89.02,88.96,88.99,8577.0
2016-05-20 14:45:00,88.99,89.01,88.98,89.0,4891.0,88.99,89.01,88.98,89.0,4891.0
2016-05-20 14:50:00,88.99,89.02,88.96,89.01,7399.0,88.99,89.02,88.96,89.01,7399.0
2016-05-20 14:55:00,89.02,89.02,88.98,89.0,9626.0,89.02,89.02,88.98,89.0,9626.0
2016-05-20 15:00:00,89.01,89.01,88.91,88.91,8099.0,89.01,89.01,88.91,88.91,8099.0
2016-05-20 15:05:00,88.91,88.91,88.88,88.91,11059.0,88.91,88.91,88.88,88.91,11059.0
2016-05-20 15:10:00,88.91,89.0,88.9,89.0,9953.0,88.91,89.0,88.9,89.0,9953.0
2016-05-20 15:15:00,89.0,89.0,88.96,88.97,11278.0,89.0,89.0,88.96,88.97,11278.0
2016-05-20 15:20:00,88.96,89.0,88.96,88.97,7580.0,88.96,89.0,88.96,88.97,7580.0
2016-05-20 15:25:00,88.99,89.0,88.99,88.99,10414.0,88.99,89.0,88.99,88.99,10414.0
2016-05-20 15:30:00,88.99,88.99,88.95,88.98,11463.0,88.99,88.99,88.95,88.98,11463.0
2016-05-20 15:35:00,88.98,89.0,88.95,88.96,15489.0,88.98,89.0,88.95,88.96,15489.0
2016-05-20 15:40:00,88.95,88.98,88.93,88.93,26883.0,88.95,88.98,88.93,88.93,26883.0
2016-05-20 15:45:00,88.93,88.95,88.91,88.91,19037.0,88.93,88.95,88.91,88.91,19037.0
2016-05-20 15:50:00,88.93,88.96,88.91,88.96,33197.0,88.93,88.96,88.91,88.96,33197.0
2016-05-20 15:55:00,88.96,88.99,88.89,88.97,78710.0,88.96,88.99,88.89,88.97,78710.0
2016-05-23 09:30:00,89.27,89.38,88.7,89.1,7524.0,89.27,89.38,88.7,89.1,7524.0
2016-05-23 09:35:00,89.02,89.21,89.01,89.21,3828.0,89.02,89.21,89.01,89.21,3828.0
2016-05-23 09:40:00,89.36,89.36,88.96,89.04,9650.0,89.36,89.36,88.96,89.04,9650.0
2016-05-23 09:45:00,88.96,89.03,88.82,88.82,7500.0,88.96,89.03,88.82,88.82,7500.0
2016-05-23 09:50:00,88.85,88.9,88.72,88.72,8000.0,88.85,88.9,88.72,88.72,8000.0
2016-05-23 09:55:00,88.81,88.81,88.52,88.52,8623.0,88.81,88.81,88.52,88.52,8623.0
2016-05-23 10:00:00,88.52,88.58,88.23,88.24,17866.0,88.52,88.58,88.23,88.24,17866.0
2016-05-23 10:05:00,88.29,88.4,88.28,88.32,6472.0,88.29,88.4,88.28,88.32,6472.0
2016-05-23 10:10:00,88.31,88.43,88.27,88.4,10200.0,88.31,88.43,88.27,88.4,10200.0
2016-05-23 10:15:00,88.36,88.53,88.34,88.53,6811.0,88.36,88.53,88.34,88.53,6811.0
2016-05-23 10:20:00,88.53,88.58,88.37,88.49,11921.0,88.53,88.58,88.37,88.49,11921.0
2016-05-23 10:25:00,88.52,88.55,88.41,88.47,8219.0,88.52,88.55,88.41,88.47,8219.0
2016-05-23 10:30:00,88.47,88.49,88.38,88.48,11288.0,88.47,88.49,88.38,88.48,11288.0
2016-05-23 10:35:00,88.47,88.47,88.35,88.39,8258.0,88.47,88.47,88.35,88.39,8258.0
2016-05-23 10:40:00,88.42,88.42,88.3,88.34,6613.0,88.42,88.42,88.3,88.34,6613.0
2016-05-23 10:45:00,88.37,88.37,88.3,88.33,4900.0,88.37,88.37,88.3,88.33,4900.0
2016-05-23 10:50:00,88.35,88.35,88.28,88.31,6520.0,88.35,88.35,88.28,88.31,6520.0
2016-05-23 10:55:00,88.31,88.31,88.22,88.24,9795.0,88.31,88.31,88.22,88.24,9795.0
2016-05-23 11:00:00,88.21,88.21,88.08,88.09,18065.0,88.21,88.21,88.08,88.09,18065.0
2016-05-23 11:05:00,88.08,88.17,88.02,88.09,19838.0,88.08,88.17,88.02,88.09,19838.0
2016-05-23 11:10:00,88.13,88.17,88.03,88.1,10375.0,88.13,88.17,88.03,88.1,10375.0
2016-05-23 11:15:00,88.09,88.13,88.08,88.09,10322.0,88.09,88.13,88.08,88.09,10322.0
2016-05-23 11:20:00,88.1,88.13,88.07,88.1,5760.0,88.1,88.13,88.07,88.1,5760.0
2016-05-23 11:25:00,88.1,88.13,88.09,88.1,4900.0,88.1,88.13,88.09,88.1,4900.0
2016-05-23 11:30:00,88.14,88.25,88.12,88.19,7520.0,88.14,88.25,88.12,88.19,7520.0
2016-05-23 11:35:00,88.19,88.22,88.13,88.13,3900.0,88.19,88.22,88.13,88.13,3900.0
2016-05-23 11:40:00,88.1,88.15,88.1,88.11,3200.0,88.1,88.15,88.1,88.11,3200.0
2016-05-23 11:45:00,88.12,88.18,88.12,88.18,2200.0,88.12,88.18,88.12,88.18,2200.0
2016-05-23 11:50:00,88.2,88.21,88.05,88.13,4500.0,88.2,88.21,88.05,88.13,4500.0
2016-05-23 11:55:00,88.14,88.14,88.04,88.04,6957.0,88.14,88.14,88.04,88.04,6957.0
2016-05-23 12:00:00,88.06,88.12,88.01,88.04,4975.0,88.06,88.12,88.01,88.04,4975.0
2016-05-23 12:05:00,88.07,88.15,88.07,88.14,5400.0,88.07,88.15,88.07,88.14,5400.0
2016-05-23 12:10:00,88.12,88.12,87.95,87.95,5660.0,88.12,88.12,87.95,87.95,5660.0
2016-05-23 12:15:00,87.92,87.99,87.9,87.97,2700.0,87.92,87.99,87.9,87.97,2700.0
2016-05-23 12:20:00,87.97,87.98,87.94,87.97,4300.0,87.97,87.98,87.94,87.97,4300.0
2016-05-23 12:25:00,88.02,88.03,87.97,87.99,5900.0,88.02,88.03,87.97,87.99,5900.0
2016-05-23 12:30:00,87.95,88.05,87.95,88.05,3100.0,87.95,88.05,87.95,88.05,3100.0
2016-05-23 12:35:00,88.04,88.04,87.98,87.98,6858.0,88.04,88.04,87.98,87.98,6858.0
2016-05-23 12:40:00,87.99,88.02,87.94,88.01,2520.0,87.99,88.02,87.94,88.01,2520.0
2016-05-23 12:45:00,88.03,88.09,88.03,88.08,2600.0,88.03,88.09,88.03,88.08,2600.0
2016-05-23 12:50:00,88.08,88.13,88.08,88.13,3100.0,88.08,88.13,88.08,88.13,3100.0
2016-05-23 12:55:00,88.13,88.21,88.13,88.16,3110.0,88.13,88.21,88.13,88.16,3110.0
2016-05-23 13:00:00,88.15,88.23,88.15,88.22,6300.0,88.15,88.23,88.15,88.22,6300.0
2016-05-23 13:05:00,88.23,88.24,88.13,88.14,5275.0,88.23,88.24,88.13,88.14,5275.0
2016-05-23 13:10:00,88.14,88.14,87.98,88.02,12203.0,88.14,88.14,87.98,88.02,12203.0
2016-05-23 13:15:00,88.04,88.17,88.04,88.13,6950.0,88.04,88.17,88.04,88.13,6950.0
2016-05-23 13:20:00,88.14,88.18,88.14,88.14,5156.0,88.14,88.18,88.14,88.14,5156.0
2016-05-23 13:25:00,88.12,88.15,88.08,88.1,6845.0,88.12,88.15,88.08,88.1,6845.0
2016-05-23 13:30:00,88.12,88.18,88.11,88.17,4600.0,88.12,88.18,88.11,88.17,4600.0
2016-05-23 13:35:00,88.18,88.25,88.16,88.23,6759.0,88.18,88.25,88.16,88.23,6759.0
2016-05-23 13:40:00,88.23,88.24,88.2,88.22,4653.0,88.23,88.24,88.2,88.22,4653.0
2016-05-23 13:45:00,88.23,88.24,88.17,88.17,5629.0,88.23,88.24,88.17,88.17,5629.0
2016-05-23 13:50:00,88.16,88.16,88.04,88.08,9051.0,88.16,88.16,88.04,88.08,9051.0
2016-05-23 13:55:00,88.09,88.15,88.09,88.14,4700.0,88.09,88.15,88.09,88.14,4700.0
2016-05-23 14:00:00,88.12,88.21,88.12,88.21,3000.0,88.12,88.21,88.12,88.21,3000.0
2016-05-23 14:05:00,88.22,88.25,88.21,88.21,6578.0,88.22,88.25,88.21,88.21,6578.0
2016-05-23 14:10:00,88.21,88.25,88.21,88.25,4549.0,88.21,88.25,88.21,88.25,4549.0
2016-05-23 14:15:00,88.26,88.26,88.21,88.25,11018.0,88.26,88.26,88.21,88.25,11018.0
2016-05-23 14:20:00,88.25,88.26,88.22,88.23,5384.0,88.25,88.26,88.22,88.23,5384.0
2016-05-23 14:25:00,88.22,88.27,88.17,88.2,11264.0,88.22,88.27,88.17,88.2,11264.0
2016-05-23 14:30:00,88.18,88.24,88.18,88.21,5176.0,88.18,88.24,88.18,88.21,5176.0
2016-05-23 14:35:00,88.22,88.24,88.02,88.03,12765.0,88.22,88.24,88.02,88.03,12765.0
2016-05-23 14:40:00,88.03,88.06,88.02,88.06,4360.0,88.03,88.06,88.02,88.06,4360.0
2016-05-23 14:45:00,88.08,88.19,88.07,88.18,6455.0,88.08,88.19,88.07,88.18,6455.0
2016-05-23 14:50:00,88.22,88.26,88.22,88.24,2900.0,88.22,88.26,88.22,88.24,2900.0
2016-05-23 14:55:00,88.25,88.27,88.14,88.2,10514.0,88.25,88.27,88.14,88.2,10514.0
2016-05-23 15:00:00,88.25,88.25,88.05,88.05,5567.0,88.25,88.25,88.05,88.05,5567.0
2016-05-23 15:05:00,88.05,88.12,88.05,88.12,5806.0,88.05,88.12,88.05,88.12,5806.0
2016-05-23 15:10:00,88.12,88.13,88.08,88.13,8900.0,88.12,88.13,88.08,88.13,8900.0
2016-05-23 15:15:00,88.13,88.15,88.07,88.07,5500.0,88.13,88.15,88.07,88.07,5500.0
2016-05-23 15:20:00,88.07,88.07,87.96,88.05,8562.0,88.07,88.07,87.96,88.05,8562.0
2016-05-23 15:25:00,88.04,88.12,88.04,88.11,14965.0,88.04,88.12,88.04,88.11,14965.0
2016-05-23 15:30:00,88.15,88.2,88.15,88.17,6551.0,88.15,88.2,88.15,88.17,6551.0
2016-05-23 15:35:00,88.16,88.21,88.13,88.21,9607.0,88.16,88.21,88.13,88.21,9607.0
2016-05-23 15:40:00,88.19,88.25,88.16,88.25,8720.0,88.19,88.25,88.16,88.25,8720.0
2016-05-23 15:45:00,88.25,88.25,88.19,88.23,10791.0,88.25,88.25,88.19,88.23,10791.0
2016-05-23 15:50:00,88.23,88.26,88.14,88.16,20186.0,88.23,88.26,88.14,88.16,20186.0
2016-05-23 15:55:00,88.16,88.16,88.07,88.11,27816.0,88.16,88.16,88.07,88.11,27816.0
2016-05-24 09:30:00,88.71,89.08,88.39,88.4,8742.0,88.71,89.08,88.39,88.4,8742.0
2016-05-24 09:35:00,88.5,89.04,88.5,88.98,6221.0,88.5,89.04,88.5,88.98,6221.0
2016-05-24 09:40:00,88.94,89.0,88.81,88.92,4610.0,88.94,89.0,88.81,88.92,4610.0
2016-05-24 09:45:00,88.97,89.21,88.97,89.19,9038.0,88.97,89.21,88.97,89.19,9038.0
2016-05-24 09:50:00,89.15,89.34,89.15,89.27,8495.0,89.15,89.34,89.15,89.27,8495.0
2016-05-24 09:55:00,89.29,89.34,89.18,89.34,4996.0,89.29,89.34,89.18,89.34,4996.0
2016-05-24 10:00:00,89.34,89.45,89.25,89.33,8816.0,89.34,89.45,89.25,89.33,8816.0
2016-05-24 10:05:00,89.35,89.46,89.35,89.42,5098.0,89.35,89.46,89.35,89.42,5098.0
2016-05-24 10:10:00,89.4,89.41,89.26,89.33,8699.0,89.4,89.41,89.26,89.33,8699.0
2016-05-24 10:15:00,89.33,89.49,89.33,89.49,5300.0,89.33,89.49,89.33,89.49,5300.0
2016-05-24 10:20:00,89.48,89.56,89.4,89.4,6700.0,89.48,89.56,89.4,89.4,6700.0
2016-05-24 10:25:00,89.43,89.58,89.41,89.58,9698.0,89.43,89.58,89.41,89.58,9698.0
2016-05-24 10:30:00,89.6,89.68,89.58,89.64,11392.0,89.6,89.68,89.58,89.64,11392.0
2016-05-24 10:35:00,89.63,89.8,89.63,89.79,17218.0,89.63,89.8,89.63,89.79,17218.0
2016-05-24 10:40:00,89.81,89.86,89.75,89.78,15100.0,89.81,89.86,89.75,89.78,15100.0
2016-05-24 10:45:00,89.77,89.87,89.77,89.86,5621.0,89.77,89.87,89.77,89.86,5621.0
2016-05-24 10:50:00,89.85,89.86,89.63,89.63,9205.0,89.85,89.86,89.63,89.63,9205.0
2016-05-24 10:55:00,89.66,89.9,89.66,89.9,6300.0,89.66,89.9,89.66,89.9,6300.0
2016-05-24 11:00:00,89.9,89.96,89.89,89.94,6000.0,89.9,89.96,89.89,89.94,6000.0
2016-05-24 11:05:00,89.95,89.96,89.72,89.72,11780.0,89.95,89.96,89.72,89.72,11780.0
2016-05-24 11:10:00,89.7,89.73,89.6,89.6,5050.0,89.7,89.73,89.6,89.6,5050.0
2016-05-24 11:15:00,89.6,89.73,89.6,89.72,8700.0,89.6,89.73,89.6,89.72,8700.0
2016-05-24 11:20:00,89.72,89.73,89.63,89.65,8600.0,89.72,89.73,89.63,89.65,8600.0
2016-05-24 11:25:00,89.62,89.65,89.58,89.63,7664.0,89.62,89.65,89.58,89.63,7664.0
2016-05-24 11:30:00,89.63,89.63,89.57,89.6,5100.0,89.63,89.63,89.57,89.6,5100.0
2016-05-24 11:35:00,89.59,89.64,89.52,89.64,7150.0,89.59,89.64,89.52,89.64,7150.0
2016-05-24 11:40:00,89.68,89.68,89.48,89.53,9835.0,89.68,89.68,89.48,89.53,9835.0
2016-05-24 11:45:00,89.54,89.66,89.54,89.65,6400.0,89.54,89.66,89.54,89.65,6400.0
2016-05-24 11:50:00,89.65,89.69,89.65,89.69,6367.0,89.65,89.69,89.65,89.69,6367.0
2016-05-24 11:55:00,89.69,89.7,89.63,89.66,9667.0,89.69,89.7,89.63,89.66,9667.0
2016-05-24 12:00:00,89.65,89.7,89.65,89.68,8400.0,89.65,89.7,89.65,89.68,8400.0
2016-05-24 12:05:00,89.68,89.71,89.65,89.7,6000.0,89.68,89.71,89.65,89.7,6000.0
2016-05-24 12:10:00,89.72,89.77,89.71,89.72,5300.0,89.72,89.77,89.71,89.72,5300.0
2016-05-24 12:15:00,89.72,89.72,89.65,89.69,5700.0,89.72,89.72,89.65,89.69,5700.0
2016-05-24 12:20:00,89.67,89.69,89.65,89.69,5000.0,89.67,89.69,89.65,89.69,5000.0
2016-05-24 12:25:00,89.69,89.73,89.68,89.73,4100.0,89.69,89.73,89.68,89.73,4100.0
2016-05-24 12:30:00,89.73,89.73,89.65,89.69,7600.0,89.73,89.73,89.65,89.69,7600.0
2016-05-24 12:35:00,89.68,89.68,89.62,89.68,4100.0,89.68,89.68,89.62,89.68,4100.0
2016-05-24 12:40:00,89.68,89.72,89.68,89.68,7251.0,89.68,89.72,89.68,89.68,7251.0
2016-05-24 12:45:00,89.7,89.72,89.69,89.7,6000.0,89.7,89.72,89.69,89.7,6000.0
2016-05-24 12:50:00,89.7,89.71,89.66,89.66,7200.0,89.7,89.71,89.66,89.66,7200.0
2016-05-24 12:55:00,89.68,89.73,89.68,89.73,5779.0,89.68,89.73,89.68,89.73,5779.0
2016-05-24 13:00:00,89.73,89.8,89.7,89.71,8466.0,89.73,89.8,89.7,89.71,8466.0
2016-05-24 13:05:00,89.72,89.73,89.62,89.65,5200.0,89.72,89.73,89.62,89.65,5200.0
2016-05-24 13:10:00,89.65,89.74,89.65,89.74,3600.0,89.65,89.74,89.65,89.74,3600.0
2016-05-24 13:15:00,89.74,89.78,89.74,89.75,5074.0,89.74,89.78,89.74,89.75,5074.0
2016-05-24 13:20:00,89.75,89.79,89.67,89.68,5900.0,89.75,89.79,89.67,89.68,5900.0
2016-05-24 13:25:00,89.68,89.74,89.68,89.74,3400.0,89.68,89.74,89.68,89.74,3400.0
2016-05-24 13:30:00,89.76,89.77,89.7,89.7,8411.0,89.76,89.77,89.7,89.7,8411.0
2016-05-24 13:35:00,89.69,89.79,89.68,89.79,5418.0,89.69,89.79,89.68,89.79,5418.0
2016-05-24 13:40:00,89.78,89.82,89.74,89.77,5850.0,89.78,89.82,89.74,89.77,5850.0
2016-05-24 13:45:00,89.78,89.87,89.77,89.87,3700.0,89.78,89.87,89.77,89.87,3700.0
2016-05-24 13:50:00,89.86,89.89,89.83,89.87,7517.0,89.86,89.89,89.83,89.87,7517.0
2016-05-24 13:55:00,89.88,89.89,89.83,89.85,7550.0,89.88,89.89,89.83,89.85,7550.0
2016-05-24 14:00:00,89.85,89.88,89.83,89.86,8200.0,89.85,89.88,89.83,89.86,8200.0
2016-05-24 14:05:00,89.87,89.9,89.85,89.86,7311.0,89.87,89.9,89.85,89.86,7311.0
2016-05-24 14:10:00,89.86,89.93,89.84,89.93,5181.0,89.86,89.93,89.84,89.93,5181.0
2016-05-24 14:15:00,89.93,89.96,89.91,89.95,8169.0,89.93,89.96,89.91,89.95,8169.0
2016-05-24 14:20:00,89.95,89.95,89.87,89.92,10500.0,89.95,89.95,89.87,89.92,10500.0
2016-05-24 14:25:00,89.92,89.96,89.91,89.96,6102.0,89.92,89.96,89.91,89.96,6102.0
2016-05-24 14:30:00,89.97,90.0,89.95,89.95,6110.0,89.97,90.0,89.95,89.95,6110.0
2016-05-24 14:35:00,89.96,89.96,89.9,89.9,5300.0,89.96,89.96,89.9,89.9,5300.0
2016-05-24 14:40:00,89.89,89.95,89.89,89.92,7900.0,89.89,89.95,89.89,89.92,7900.0
2016-05-24 14:45:00,89.92,89.96,89.91,89.95,6800.0,89.92,89.96,89.91,89.95,6800.0
2016-05-24 14:50:00,89.94,89.98,89.92,89.93,12054.0,89.94,89.98,89.92,89.93,12054.0
2016-05-24 14:55:00,89.94,89.98,89.93,89.97,7169.0,89.94,89.98,89.93,89.97,7169.0
2016-05-24 15:00:00,89.97,90.03,89.97,90.0,19385.0,89.97,90.03,89.97,90.0,19385.0
2016-05-24 15:05:00,90.0,90.02,89.99,90.02,8800.0,90.0,90.02,89.99,90.02,8800.0
2016-05-24 15:10:00,90.02,90.15,90.01,90.14,11980.0,90.02,90.15,90.01,90.14,11980.0
2016-05-24 15:15:00,90.14,90.14,90.09,90.11,15345.0,90.14,90.14,90.09,90.11,15345.0
2016-05-24 15:20:00,90.1,90.18,90.07,90.17,7600.0,90.1,90.18,90.07,90.17,7600.0
2016-05-24 15:25:00,90.21,90.26,90.19,90.24,12600.0,90.21,90.26,90.19,90.24,12600.0
2016-05-24 15:30:00,90.24,90.25,90.23,90.23,10417.0,90.24,90.25,90.23,90.23,10417.0
2016-05-24 15:35:00,90.23,90.26,90.22,90.25,11844.0,90.23,90.26,90.22,90.25,11844.0
2016-05-24 15:40:00,90.26,90.26,90.21,90.21,18000.0,90.26,90.26,90.21,90.21,18000.0
2016-05-24 15:45:00,90.22,90.27,90.19,90.23,21243.0,90.22,90.27,90.19,90.23,21243.0
2016-05-24 15:50:00,90.23,90.33,90.22,90.32,56337.0,90.23,90.33,90.22,90.32,56337.0
2016-05-24 15:55:00,90.3,90.31,90.19,90.22,47140.0,90.3,90.31,90.19,90.22,47140.0
2016-05-25 09:30:00,90.8,91.38,90.52,91.36,14209.0,90.8,91.38,90.52,91.36,14209.0
2016-05-25 09:35:00,91.14,91.33,90.8,90.98,6450.0,91.14,91.33,90.8,90.98,6450.0
2016-05-25 09:40:00,90.98,91.06,90.71,91.01,9535.0,90.98,91.06,90.71,91.01,9535.0
2016-05-25 09:45:00,91.1,91.1,90.8,90.8,6200.0,91.1,91.1,90.8,90.8,6200.0
2016-05-25 09:50:00,90.86,90.87,90.64,90.64,7100.0,90.86,90.87,90.64,90.64,7100.0
2016-05-25 09:55:00,90.69,90.76,90.59,90.59,3543.0,90.69,90.76,90.59,90.59,3543.0
2016-05-25 10:00:00,90.56,90.68,90.55,90.68,1913.0,90.56,90.68,90.55,90.68,1913.0
2016-05-25 10:05:00,90.63,90.63,90.54,90.54,2200.0,90.63,90.63,90.54,90.54,2200.0
2016-05-25 10:10:00,90.51,90.64,90.51,90.64,2600.0,90.51,90.64,90.51,90.64,2600.0
2016-05-25 10:15:00,90.66,90.74,90.6,90.6,5017.0,90.66,90.74,90.6,90.6,5017.0
2016-05-25 10:20:00,90.56,90.67,90.46,90.61,3500.0,90.56,90.67,90.46,90.61,3500.0
2016-05-25 10:25:00,90.62,90.73,90.58,90.65,5075.0,90.62,90.73,90.58,90.65,5075.0
2016-05-25 10:30:00,90.65,90.69,90.46,90.53,5670.0,90.65,90.69,90.46,90.53,5670.0
2016-05-25 10:35:00,90.52,90.68,90.5,90.66,5000.0,90.52,90.68,90.5,90.66,5000.0
2016-05-25 10:40:00,90.66,90.81,90.66,90.79,3700.0,90.66,90.81,90.66,90.79,3700.0
2016-05-25 10:45:00,90.79,90.87,90.74,90.74,5200.0,90.79,90.87,90.74,90.74,5200.0
2016-05-25 10:50:00,90.76,90.76,90.59,90.64,5770.0,90.76,90.76,90.59,90.64,5770.0
2016-05-25 10:55:00,90.59,90.65,90.39,90.43,5188.0,90.59,90.65,90.39,90.43,5188.0
2016-05-25 11:00:00,90.49,90.57,90.44,90.56,2982.0,90.49,90.57,90.44,90.56,2982.0
2016-05-25 11:05:00,90.58,90.58,90.4,90.48,5315.0,90.58,90.58,90.4,90.48,5315.0
2016-05-25 11:10:00,90.45,90.46,90.4,90.4,4718.0,90.45,90.46,90.4,90.4,4718.0
2016-05-25 11:15:00,90.4,90.51,90.4,90.43,4300.0,90.4,90.51,90.4,90.43,4300.0
2016-05-25 11:20:00,90.44,90.45,90.34,90.34,1944.0,90.44,90.45,90.34,90.34,1944.0
2016-05-25 11:25:00,90.36,90.41,90.35,90.36,2300.0,90.36,90.41,90.35,90.36,2300.0
2016-05-25 11:30:00,90.37,90.45,90.37,90.43,4600.0,90.37,90.45,90.37,90.43,4600.0
2016-05-25 11:35:00,90.45,90.47,90.39,90.41,4600.0,90.45,90.47,90.39,90.41,4600.0
2016-05-25 11:40:00,90.41,90.45,90.41,90.43,2998.0,90.41,90.45,90.41,90.43,2998.0
2016-05-25 11:45:00,90.45,90.49,90.4,90.43,4410.0,90.45,90.49,90.4,90.43,4410.0
2016-05-25 11:50:00,90.41,90.45,90.41,90.45,2500.0,90.41,90.45,90.41,90.45,2500.0
2016-05-25 11:55:00,90.45,90.47,90.38,90.39,6463.0,90.45,90.47,90.38,90.39,6463.0
2016-05-25 12:00:00,90.38,90.41,90.38,90.38,2000.0,90.38,90.41,90.38,90.38,2000.0
2016-05-25 12:05:00,90.38,90.38,90.33,90.34,2367.0,90.38,90.38,90.33,90.34,2367.0
2016-05-25 12:10:00,90.31,90.41,90.31,90.4,2800.0,90.31,90.41,90.31,90.4,2800.0
2016-05-25 12:15:00,90.4,90.41,90.29,90.3,3000.0,90.4,90.41,90.29,90.3,3000.0
2016-05-25 12:20:00,90.25,90.3,90.23,90.23,3750.0,90.25,90.3,90.23,90.23,3750.0
2016-05-25 12:25:00,90.23,90.31,90.23,90.29,4100.0,90.23,90.31,90.23,90.29,4100.0
2016-05-25 12:30:00,90.29,90.29,90.25,90.25,1750.0,90.29,90.29,90.25,90.25,1750.0
2016-05-25 12:35:00,90.24,90.25,90.21,90.25,3168.0,90.24,90.25,90.21,90.25,3168.0
2016-05-25 12:40:00,90.25,90.26,90.25,90.25,800.0,90.25,90.26,90.25,90.25,800.0
2016-05-25 12:45:00,90.25,90.28,90.23,90.26,5400.0,90.25,90.28,90.23,90.26,5400.0
2016-05-25 12:50:00,90.26,90.26,90.14,90.14,2850.0,90.26,90.26,90.14,90.14,2850.0
2016-05-25 12:55:00,90.15,90.15,90.1,90.12,4109.0,90.15,90.15,90.1,90.12,4109.0
2016-05-25 13:00:00,90.14,90.22,90.12,90.22,4709.0,90.14,90.22,90.12,90.22,4709.0
2016-05-25 13:05:00,90.19,90.22,90.18,90.2,4647.0,90.19,90.22,90.18,90.2,4647.0
2016-05-25 13:10:00,90.2,90.22,90.13,90.13,3600.0,90.2,90.22,90.13,90.13,3600.0
2016-05-25 13:15:00,90.15,90.18,90.14,90.14,5435.0,90.15,90.18,90.14,90.14,5435.0
2016-05-25 13:20:00,90.15,90.15,90.09,90.14,5944.0,90.15,90.15,90.09,90.14,5944.0
2016-05-25 13:25:00,90.15,90.16,90.04,90.06,7622.0,90.15,90.16,90.04,90.06,7622.0
2016-05-25 13:30:00,90.09,90.14,90.05,90.11,8732.0,90.09,90.14,90.05,90.11,8732.0
2016-05-25 13:35:00,90.12,90.13,90.0,90.0,9100.0,90.12,90.13,90.0,90.0,9100.0
2016-05-25 13:40:00,90.0,90.07,89.99,90.07,5696.0,90.0,90.07,89.99,90.07,5696.0
2016-05-25 13:45:00,90.08,90.12,90.02,90.05,6300.0,90.08,90.12,90.02,90.05,6300.0
2016-05-25 13:50:00,90.07,90.12,90.03,90.07,5396.0,90.07,90.12,90.03,90.07,5396.0
2016-05-25 13:55:00,90.06,90.09,90.06,90.09,1720.0,90.06,90.09,90.06,90.09,1720.0
2016-05-25 14:00:00,90.09,90.1,90.06,90.06,7645.0,90.09,90.1,90.06,90.06,7645.0
2016-05-25 14:05:00,90.05,90.05,90.0,90.01,2600.0,90.05,90.05,90.0,90.01,2600.0
2016-05-25 14:10:00,90.03,90.03,89.96,89.96,4800.0,90.03,90.03,89.96,89.96,4800.0
2016-05-25 14:15:00,89.96,90.01,89.95,89.96,5478.0,89.96,90.01,89.95,89.96,5478.0
2016-05-25 14:20:00,89.95,89.96,89.87,89.87,3460.0,89.95,89.96,89.87,89.87,3460.0
2016-05-25 14:25:00,89.87,89.95,89.87,89.95,5300.0,89.87,89.95,89.87,89.95,5300.0
2016-05-25 14:30:00,89.94,89.99,89.92,89.99,6506.0,89.94,89.99,89.92,89.99,6506.0
2016-05-25 14:35:00,89.98,90.04,89.95,89.95,6405.0,89.98,90.04,89.95,89.95,6405.0
2016-05-25 14:40:00,89.96,89.96,89.86,89.86,5611.0,89.96,89.96,89.86,89.86,5611.0
2016-05-25 14:45:00,89.87,89.92,89.84,89.84,9130.0,89.87,89.92,89.84,89.84,9130.0
2016-05-25 14:50:00,89.81,89.81,89.78,89.79,5075.0,89.81,89.81,89.78,89.79,5075.0
2016-05-25 14:55:00,89.8,89.85,89.76,89.76,5971.0,89.8,89.85,89.76,89.76,5971.0
2016-05-25 15:00:00,89.77,89.78,89.7,89.7,6750.0,89.77,89.78,89.7,89.7,6750.0
2016-05-25 15:05:00,89.71,89.84,89.71,89.81,7200.0,89.71,89.84,89.71,89.81,7200.0
2016-05-25 15:10:00,89.81,89.85,89.8,89.85,7700.0,89.81,89.85,89.8,89.85,7700.0
2016-05-25 15:15:00,89.86,89.92,89.86,89.89,8674.0,89.86,89.92,89.86,89.89,8674.0
2016-05-25 15:20:00,89.9,89.93,89.89,89.9,7822.0,89.9,89.93,89.89,89.9,7822.0
2016-05-25 15:25:00,89.91,90.06,89.89,90.06,7700.0,89.91,90.06,89.89,90.06,7700.0
2016-05-25 15:30:00,90.07,90.09,90.01,90.01,10987.0,90.07,90.09,90.01,90.01,10987.0
2016-05-25 15:35:00,90.0,90.13,90.0,90.12,10777.0,90.0,90.13,90.0,90.12,10777.0
2016-05-25 15:40:00,90.11,90.11,90.02,90.02,11164.0,90.11,90.11,90.02,90.02,11164.0
2016-05-25 15:45:00,90.02,90.08,89.95,90.08,16488.0,90.02,90.08,89.95,90.08,16488.0
2016-05-25 15:50:00,90.09,90.16,90.04,90.04,28451.0,90.09,90.16,90.04,90.04,28451.0
2016-05-25 15:55:00,90.06,90.14,90.04,90.08,35458.0,90.06,90.14,90.04,90.08,35458.0
2016-05-26 09:30:00,89.99,90.07,89.65,90.07,7571.0,89.99,90.07,89.65,90.07,7571.0
2016-05-26 09:35:00,90.12,90.16,89.97,90.0,4610.0,90.12,90.16,89.97,90.0,4610.0
2016-05-26 09:40:00,90.12,90.21,90.02,90.21,2677.0,90.12,90.21,90.02,90.21,2677.0
2016-05-26 09:45:00,90.28,90.53,90.15,90.41,16633.0,90.28,90.53,90.15,90.41,16633.0
2016-05-26 09:50:00,90.4,90.43,90.22,90.33,10772.0,90.4,90.43,90.22,90.33,10772.0
2016-05-26 09:55:00,90.37,90.72,90.37,90.59,6500.0,90.37,90.72,90.37,90.59,6500.0
2016-05-26 10:00:00,90.6,90.63,90.4,90.4,5500.0,90.6,90.63,90.4,90.4,5500.0
2016-05-26 10:05:00,90.31,90.38,90.25,90.25,4809.0,90.31,90.38,90.25,90.25,4809.0
2016-05-26 10:10:00,90.26,90.26,90.06,90.16,16107.0,90.26,90.26,90.06,90.16,16107.0
2016-05-26 10:15:00,90.16,90.32,90.15,90.31,4100.0,90.16,90.32,90.15,90.31,4100.0
2016-05-26 10:20:00,90.31,90.31,90.15,90.21,9158.0,90.31,90.31,90.15,90.21,9158.0
2016-05-26 10:25:00,90.22,90.23,90.04,90.08,4600.0,90.22,90.23,90.04,90.08,4600.0
2016-05-26 10:30:00,90.07,90.27,90.07,90.23,11230.0,90.07,90.27,90.07,90.23,11230.0
2016-05-26 10:35:00,90.21,90.29,90.16,90.23,10048.0,90.21,90.29,90.16,90.23,10048.0
2016-05-26 10:40:00,90.22,90.22,90.13,90.14,23821.0,90.22,90.22,90.13,90.14,23821.0
2016-05-26 10:45:00,90.15,90.17,90.04,90.08,9219.0,90.15,90.17,90.04,90.08,9219.0
2016-05-26 10:50:00,90.05,90.08,90.02,90.05,7568.0,90.05,90.08,90.02,90.05,7568.0
2016-05-26 10:55:00,90.05,90.05,90.0,90.0,4100.0,90.05,90.05,90.0,90.0,4100.0
2016-05-26 11:00:00,89.99,89.99,89.84,89.91,12760.0,89.99,89.99,89.84,89.91,12760.0
2016-05-26 11:05:00,89.89,89.92,89.85,89.92,2350.0,89.89,89.92,89.85,89.92,2350.0
2016-05-26 11:10:00,89.92,89.92,89.82,89.87,7535.0,89.92,89.92,89.82,89.87,7535.0
2016-05-26 11:15:00,89.87,89.87,89.65,89.67,17600.0,89.87,89.87,89.65,89.67,17600.0
2016-05-26 11:20:00,89.71,89.72,89.61,89.62,5200.0,89.71,89.72,89.61,89.62,5200.0
2016-05-26 11:25:00,89.63,89.63,89.53,89.57,11360.0,89.63,89.63,89.53,89.57,11360.0
2016-05-26 11:30:00,89.54,89.69,89.53,89.69,5390.0,89.54,89.69,89.53,89.69,5390.0
2016-05-26 11:35:00,89.7,89.7,89.6,89.63,4700.0,89.7,89.7,89.6,89.63,4700.0
2016-05-26 11:40:00,89.65,89.7,89.62,89.68,3700.0,89.65,89.7,89.62,89.68,3700.0
2016-05-26 11:45:00,89.66,89.66,89.58,89.59,3918.0,89.66,89.66,89.58,89.59,3918.0
2016-05-26 11:50:00,89.6,89.65,89.56,89.56,2800.0,89.6,89.65,89.56,89.56,2800.0
2016-05-26 11:55:00,89.56,89.58,89.49,89.54,7062.0,89.56,89.58,89.49,89.54,7062.0
2016-05-26 12:00:00,89.54,89.64,89.52,89.64,3000.0,89.54,89.64,89.52,89.64,3000.0
2016-05-26 12:05:00,89.66,89.73,89.59,89.62,8550.0,89.66,89.73,89.59,89.62,8550.0
2016-05-26 12:10:00,89.59,89.61,89.58,89.6,4150.0,89.59,89.61,89.58,89.6,4150.0
2016-05-26 12:15:00,89.58,89.66,89.57,89.66,22102.0,89.58,89.66,89.57,89.66,22102.0
2016-05-26 12:20:00,89.67,89.73,89.67,89.72,1800.0,89.67,89.73,89.67,89.72,1800.0
2016-05-26 12:25:00,89.7,89.74,89.67,89.74,3159.0,89.7,89.74,89.67,89.74,3159.0
2016-05-26 12:30:00,89.74,89.8,89.73,89.77,8200.0,89.74,89.8,89.73,89.77,8200.0
2016-05-26 12:35:00,89.77,89.8,89.73,89.77,6322.0,89.77,89.8,89.73,89.77,6322.0
2016-05-26 12:40:00,89.79,89.8,89.7,89.7,7100.0,89.79,89.8,89.7,89.7,7100.0
2016-05-26 12:45:00,89.69,89.75,89.69,89.74,1700.0,89.69,89.75,89.69,89.74,1700.0
2016-05-26 12:50:00,89.73,89.73,89.65,89.65,3900.0,89.73,89.73,89.65,89.65,3900.0
2016-05-26 12:55:00,89.65,89.66,89.63,89.63,2700.0,89.65,89.66,89.63,89.63,2700.0
2016-05-26 13:00:00,89.62,89.63,89.57,89.57,5720.0,89.62,89.63,89.57,89.57,5720.0
2016-05-26 13:05:00,89.57,89.6,89.55,89.6,4824.0,89.57,89.6,89.55,89.6,4824.0
2016-05-26 13:10:00,89.61,89.66,89.58,89.66,2900.0,89.61,89.66,89.58,89.66,2900.0
2016-05-26 13:15:00,89.66,89.71,89.65,89.65,3200.0,89.66,89.71,89.65,89.65,3200.0
2016-05-26 13:20:00,89.64,89.65,89.61,89.64,3903.0,89.64,89.65,89.61,89.64,3903.0
2016-05-26 13:25:00,89.66,89.74,89.66,89.73,4150.0,89.66,89.74,89.66,89.73,4150.0
2016-05-26 13:30:00,89.75,89.75,89.71,89.73,3512.0,89.75,89.75,89.71,89.73,3512.0
2016-05-26 13:35:00,89.73,89.79,89.73,89.73,4816.0,89.73,89.79,89.73,89.73,4816.0
2016-05-26 13:40:00,89.74,89.78,89.74,89.77,3700.0,89.74,89.78,89.74,89.77,3700.0
2016-05-26 13:45:00,89.78,89.8,89.77,89.78,2822.0,89.78,89.8,89.77,89.78,2822.0
2016-05-26 13:50:00,89.78,89.78,89.72,89.74,4300.0,89.78,89.78,89.72,89.74,4300.0
2016-05-26 13:55:00,89.75,89.8,89.75,89.77,5145.0,89.75,89.8,89.75,89.77,5145.0
2016-05-26 14:00:00,89.77,89.79,89.76,89.78,5512.0,89.77,89.79,89.76,89.78,5512.0
2016-05-26 14:05:00,89.78,89.78,89.69,89.69,5104.0,89.78,89.78,89.69,89.69,5104.0
2016-05-26 14:10:00,89.71,89.73,89.7,89.71,5000.0,89.71,89.73,89.7,89.71,5000.0
2016-05-26 14:15:00,89.74,89.77,89.74,89.77,3131.0,89.74,89.77,89.74,89.77,3131.0
2016-05-26 14:20:00,89.77,89.82,89.77,89.77,9375.0,89.77,89.82,89.77,89.77,9375.0
2016-05-26 14:25:00,89.76,89.76,89.7,89.7,3400.0,89.76,89.76,89.7,89.7,3400.0
2016-05-26 14:30:00,89.71,89.74,89.71,89.74,3300.0,89.71,89.74,89.71,89.74,3300.0
2016-05-26 14:35:00,89.74,89.74,89.69,89.7,5774.0,89.74,89.74,89.69,89.7,5774.0
2016-05-26 14:40:00,89.73,89.76,89.72,89.76,3200.0,89.73,89.76,89.72,89.76,3200.0
2016-05-26 14:45:00,89.77,89.79,89.7,89.7,5962.0,89.77,89.79,89.7,89.7,5962.0
2016-05-26 14:50:00,89.71,89.72,89.68,89.71,4700.0,89.71,89.72,89.68,89.71,4700.0
2016-05-26 14:55:00,89.71,89.73,89.7,89.7,3951.0,89.71,89.73,89.7,89.7,3951.0
2016-05-26 15:00:00,89.7,89.8,89.7,89.72,8200.0,89.7,89.8,89.7,89.72,8200.0
2016-05-26 15:05:00,89.71,89.71,89.69,89.71,2872.0,89.71,89.71,89.69,89.71,2872.0
2016-05-26 15:10:00,89.7,89.76,89.7,89.76,5001.0,89.7,89.76,89.7,89.76,5001.0
2016-05-26 15:15:00,89.76,89.8,89.74,89.79,21218.0,89.76,89.8,89.74,89.79,21218.0
2016-05-26 15:20:00,89.79,89.82,89.78,89.81,39518.0,89.79,89.82,89.78,89.81,39518.0
2016-05-26 15:25:00,89.81,89.82,89.8,89.82,8342.0,89.81,89.82,89.8,89.82,8342.0
2016-05-26 15:30:00,89.82,89.83,89.8,89.8,11805.0,89.82,89.83,89.8,89.8,11805.0
2016-05-26 15:35:00,89.81,89.82,89.81,89.82,6647.0,89.81,89.82,89.81,89.82,6647.0
2016-05-26 15:40:00,89.83,89.84,89.79,89.81,10885.0,89.83,89.84,89.79,89.81,10885.0
2016-05-26 15:45:00,89.8,89.81,89.8,89.81,7398.0,89.8,89.81,89.8,89.81,7398.0
2016-05-26 15:50:00,89.8,89.82,89.8,89.8,20797.0,89.8,89.82,89.8,89.8,20797.0
2016-05-26 15:55:00,89.78,89.81,89.69,89.71,45292.0,89.78,89.81,89.69,89.71,45292.0
2016-05-27 09:30:00,89.63,90.27,89.58,89.99,3577.0,89.63,90.27,89.58,89.99,3577.0
2016-05-27 09:35:00,89.61,89.85,89.55,89.61,4779.0,89.61,89.85,89.55,89.61,4779.0
2016-05-27 09:40:00,89.53,90.11,89.47,90.0,70729.0,89.53,90.11,89.47,90.0,70729.0
2016-05-27 09:45:00,90.0,90.0,89.6,89.62,4872.0,90.0,90.0,89.6,89.62,4872.0
2016-05-27 09:50:00,89.62,89.89,89.55,89.83,6602.0,89.62,89.89,89.55,89.83,6602.0
2016-05-27 09:55:00,89.77,89.77,89.48,89.48,5400.0,89.77,89.77,89.48,89.48,5400.0
2016-05-27 10:00:00,89.51,89.78,89.5,89.78,5800.0,89.51,89.78,89.5,89.78,5800.0
2016-05-27 10:05:00,89.78,89.81,89.58,89.68,8100.0,89.78,89.81,89.58,89.68,8100.0
2016-05-27 10:10:00,89.66,89.66,89.42,89.57,5382.0,89.66,89.66,89.42,89.57,5382.0
2016-05-27 10:15:00,89.52,89.61,89.5,89.5,6630.0,89.52,89.61,89.5,89.5,6630.0
2016-05-27 10:20:00,89.47,89.75,89.47,89.7,8392.0,89.47,89.75,89.47,89.7,8392.0
2016-05-27 10:25:00,89.73,89.93,89.7,89.86,4419.0,89.73,89.93,89.7,89.86,4419.0
2016-05-27 10:30:00,89.86,90.0,89.86,90.0,8173.0,89.86,90.0,89.86,90.0,8173.0
2016-05-27 10:35:00,89.98,90.0,89.89,89.89,6403.0,89.98,90.0,89.89,89.89,6403.0
2016-05-27 10:40:00,89.89,89.99,89.86,89.99,7452.0,89.89,89.99,89.86,89.99,7452.0
2016-05-27 10:45:00,90.0,90.0,89.91,89.93,7621.0,90.0,90.0,89.91,89.93,7621.0
2016-05-27 10:50:00,89.95,89.97,89.9,89.96,5381.0,89.95,89.97,89.9,89.96,5381.0
2016-05-27 10:55:00,89.95,89.96,89.9,89.94,4000.0,89.95,89.96,89.9,89.94,4000.0
2016-05-27 11:00:00,89.95,90.0,89.92,89.99,5608.0,89.95,90.0,89.92,89.99,5608.0
2016-05-27 11:05:00,89.99,90.03,89.93,89.95,12483.0,89.99,90.03,89.93,89.95,12483.0
2016-05-27 11:10:00,89.95,90.12,89.93,90.11,6501.0,89.95,90.12,89.93,90.11,6501.0
2016-05-27 11:15:00,90.13,90.13,90.06,90.08,6200.0,90.13,90.13,90.06,90.08,6200.0
2016-05-27 11:20:00,90.09,90.18,90.09,90.17,3200.0,90.09,90.18,90.09,90.17,3200.0
2016-05-27 11:25:00,90.16,90.37,90.16,90.3,6575.0,90.16,90.37,90.16,90.3,6575.0
2016-05-27 11:30:00,90.33,90.38,90.3,90.38,5991.0,90.33,90.38,90.3,90.38,5991.0
2016-05-27 11:35:00,90.4,90.45,90.29,90.29,2997.0,90.4,90.45,90.29,90.29,2997.0
2016-05-27 11:40:00,90.25,90.33,90.23,90.29,4445.0,90.25,90.33,90.23,90.29,4445.0
2016-05-27 11:45:00,90.29,90.32,90.25,90.28,4900.0,90.29,90.32,90.25,90.28,4900.0
2016-05-27 11:50:00,90.29,90.32,90.2,90.27,24173.0,90.29,90.32,90.2,90.27,24173.0
2016-05-27 11:55:00,90.28,90.34,90.2,90.21,4940.0,90.28,90.34,90.2,90.21,4940.0
2016-05-27 12:00:00,90.21,90.21,90.14,90.15,18555.0,90.21,90.21,90.14,90.15,18555.0
2016-05-27 12:05:00,90.17,90.18,90.13,90.13,9500.0,90.17,90.18,90.13,90.13,9500.0
2016-05-27 12:10:00,90.12,90.14,90.07,90.13,3225.0,90.12,90.14,90.07,90.13,3225.0
2016-05-27 12:15:00,90.13,90.15,90.11,90.15,2800.0,90.13,90.15,90.11,90.15,2800.0
2016-05-27 12:20:00,90.14,90.18,90.12,90.12,5995.0,90.14,90.18,90.12,90.12,5995.0
2016-05-27 12:25:00,90.14,90.15,90.11,90.12,3079.0,90.14,90.15,90.11,90.12,3079.0
2016-05-27 12:30:00,90.12,90.13,90.08,90.13,4000.0,90.12,90.13,90.08,90.13,4000.0
2016-05-27 12:35:00,90.13,90.16,90.09,90.09,4800.0,90.13,90.16,90.09,90.09,4800.0
2016-05-27 12:40:00,90.1,90.12,90.09,90.1,3567.0,90.1,90.12,90.09,90.1,3567.0
2016-05-27 12:45:00,90.1,90.1,90.06,90.08,2600.0,90.1,90.1,90.06,90.08,2600.0
2016-05-27 12:50:00,90.07,90.07,90.03,90.06,2800.0,90.07,90.07,90.03,90.06,2800.0
2016-05-27 12:55:00,90.08,90.14,90.05,90.13,5222.0,90.08,90.14,90.05,90.13,5222.0
2016-05-27 13:00:00,90.1,90.16,90.1,90.15,3600.0,90.1,90.16,90.1,90.15,3600.0
2016-05-27 13:05:00,90.15,90.17,90.13,90.15,4600.0,90.15,90.17,90.13,90.15,4600.0
2016-05-27 13:10:00,90.12,90.14,90.08,90.1,5850.0,90.12,90.14,90.08,90.1,5850.0
2016-05-27 13:15:00,90.09,90.09,90.02,90.03,3600.0,90.09,90.09,90.02,90.03,3600.0
2016-05-27 13:20:00,90.04,90.06,89.94,89.97,6358.0,90.04,90.06,89.94,89.97,6358.0
2016-05-27 13:25:00,89.96,89.96,89.89,89.91,3711.0,89.96,89.96,89.89,89.91,3711.0
2016-05-27 13:30:00,89.92,89.93,89.84,89.89,6305.0,89.92,89.93,89.84,89.89,6305.0
2016-05-27 13:35:00,89.88,89.89,89.75,89.76,5418.0,89.88,89.89,89.75,89.76,5418.0
2016-05-27 13:40:00,89.73,89.88,89.7,89.88,7349.0,89.73,89.88,89.7,89.88,7349.0
2016-05-27 13:45:00,89.86,89.9,89.84,89.9,5141.0,89.86,89.9,89.84,89.9,5141.0
2016-05-27 13:50:00,89.87,89.89,89.86,89.89,5400.0,89.87,89.89,89.86,89.89,5400.0
2016-05-27 13:55:00,89.86,89.9,89.85,89.85,9093.0,89.86,89.9,89.85,89.85,9093.0
2016-05-27 14:00:00,89.84,89.84,89.68,89.71,3135.0,89.84,89.84,89.68,89.71,3135.0
2016-05-27 14:05:00,89.69,89.77,89.69,89.77,9211.0,89.69,89.77,89.69,89.77,9211.0
2016-05-27 14:10:00,89.77,89.79,89.75,89.79,4000.0,89.77,89.79,89.75,89.79,4000.0
2016-05-27 14:15:00,89.78,89.88,89.78,89.88,15009.0,89.78,89.88,89.78,89.88,15009.0
2016-05-27 14:20:00,89.89,89.96,89.88,89.95,4600.0,89.89,89.96,89.88,89.95,4600.0
2016-05-27 14:25:00,89.95,89.96,89.85,89.88,10634.0,89.95,89.96,89.85,89.88,10634.0
2016-05-27 14:30:00,89.87,89.93,89.86,89.87,6400.0,89.87,89.93,89.86,89.87,6400.0
2016-05-27 14:35:00,89.87,89.92,89.85,89.85,8862.0,89.87,89.92,89.85,89.85,8862.0
2016-05-27 14:40:00,89.87,89.88,89.76,89.77,7700.0,89.87,89.88,89.76,89.77,7700.0
2016-05-27 14:45:00,89.78,89.81,89.72,89.75,35587.0,89.78,89.81,89.72,89.75,35587.0
2016-05-27 14:50:00,89.76,89.8,89.74,89.78,34952.0,89.76,89.8,89.74,89.78,34952.0
2016-05-27 14:55:00,89.78,89.86,89.77,89.86,5118.0,89.78,89.86,89.77,89.86,5118.0
2016-05-27 15:00:00,89.86,89.91,89.83,89.85,13034.0,89.86,89.91,89.83,89.85,13034.0
2016-05-27 15:05:00,89.85,89.9,89.83,89.83,10295.0,89.85,89.9,89.83,89.83,10295.0
2016-05-27 15:10:00,89.82,89.87,89.79,89.87,7558.0,89.82,89.87,89.79,89.87,7558.0
2016-05-27 15:15:00,89.85,89.86,89.78,89.86,8150.0,89.85,89.86,89.78,89.86,8150.0
2016-05-27 15:20:00,89.87,89.87,89.78,89.83,13100.0,89.87,89.87,89.78,89.83,13100.0
2016-05-27 15:25:00,89.83,89.86,89.83,89.85,5200.0,89.83,89.86,89.83,89.85,5200.0
2016-05-27 15:30:00,89.85,89.86,89.76,89.8,12278.0,89.85,89.86,89.76,89.8,12278.0
2016-05-27 15:35:00,89.8,89.85,89.77,89.85,10260.0,89.8,89.85,89.77,89.85,10260.0
2016-05-27 15:40:00,89.85,89.94,89.84,89.94,13779.0,89.85,89.94,89.84,89.94,13779.0
2016-05-27 15:45:00,89.94,90.01,89.93,89.98,16437.0,89.94,90.01,89.93,89.98,16437.0
2016-05-27 15:50:00,89.99,90.06,89.95,90.03,22265.0,89.99,90.06,89.95,90.03,22265.0
2016-05-27 15:55:00,90.03,90.08,90.02,90.08,45915.0,90.03,90.08,90.02,90.08,45915.0
2016-05-31 09:30:00,89.96,90.48,88.99,90.47,9647.0,89.96,90.48,88.99,90.47,9647.0
2016-05-31 09:35:00,90.47,90.47,89.82,89.88,14400.0,90.47,90.47,89.82,89.88,14400.0
2016-05-31 09:40:00,89.87,89.91,89.42,89.56,10065.0,89.87,89.91,89.42,89.56,10065.0
2016-05-31 09:45:00,89.59,89.59,89.29,89.38,8982.0,89.59,89.59,89.29,89.38,8982.0
2016-05-31 09:50:00,89.34,89.44,89.31,89.35,10805.0,89.34,89.44,89.31,89.35,10805.0
2016-05-31 09:55:00,89.35,89.42,89.18,89.18,8643.0,89.35,89.42,89.18,89.18,8643.0
2016-05-31 10:00:00,89.18,89.41,89.18,89.41,11031.0,89.18,89.41,89.18,89.41,11031.0
2016-05-31 10:05:00,89.44,89.45,89.38,89.45,9913.0,89.44,89.45,89.38,89.45,9913.0
2016-05-31 10:10:00,89.43,89.44,89.27,89.27,7127.0,89.43,89.44,89.27,89.27,7127.0
2016-05-31 10:15:00,89.28,89.31,89.21,89.23,13292.0,89.28,89.31,89.21,89.23,13292.0
2016-05-31 10:20:00,89.23,89.35,89.21,89.31,10513.0,89.23,89.35,89.21,89.31,10513.0
2016-05-31 10:25:00,89.26,89.29,89.09,89.09,7700.0,89.26,89.29,89.09,89.09,7700.0
2016-05-31 10:30:00,89.09,89.27,89.09,89.19,8922.0,89.09,89.27,89.09,89.19,8922.0
2016-05-31 10:35:00,89.2,89.2,88.95,88.98,21469.0,89.2,89.2,88.95,88.98,21469.0
2016-05-31 10:40:00,88.96,88.97,88.8,88.82,11089.0,88.96,88.97,88.8,88.82,11089.0
2016-05-31 10:45:00,88.84,88.96,88.82,88.84,16979.0,88.84,88.96,88.82,88.84,16979.0
2016-05-31 10:50:00,88.85,88.93,88.83,88.93,17767.0,88.85,88.93,88.83,88.93,17767.0
2016-05-31 10:55:00,88.92,88.93,88.79,88.81,17537.0,88.92,88.93,88.79,88.81,17537.0
2016-05-31 11:00:00,88.8,88.81,88.69,88.74,20852.0,88.8,88.81,88.69,88.74,20852.0
2016-05-31 11:05:00,88.74,88.78,88.69,88.7,11000.0,88.74,88.78,88.69,88.7,11000.0
2016-05-31 11:10:00,88.69,88.7,88.55,88.55,18544.0,88.69,88.7,88.55,88.55,18544.0
2016-05-31 11:15:00,88.55,88.62,88.49,88.59,10521.0,88.55,88.62,88.49,88.59,10521.0
2016-05-31 11:20:00,88.58,88.73,88.54,88.73,10035.0,88.58,88.73,88.54,88.73,10035.0
2016-05-31 11:25:00,88.73,88.73,88.56,88.66,11227.0,88.73,88.73,88.56,88.66,11227.0
2016-05-31 11:30:00,88.65,88.76,88.61,88.7,8057.0,88.65,88.76,88.61,88.7,8057.0
2016-05-31 11:35:00,88.7,88.75,88.63,88.67,10513.0,88.7,88.75,88.63,88.67,10513.0
2016-05-31 11:40:00,88.69,88.7,88.63,88.67,6953.0,88.69,88.7,88.63,88.67,6953.0
2016-05-31 11:45:00,88.66,88.66,88.59,88.61,11080.0,88.66,88.66,88.59,88.61,11080.0
2016-05-31 11:50:00,88.6,88.71,88.53,88.53,8385.0,88.6,88.71,88.53,88.53,8385.0
2016-05-31 11:55:00,88.54,88.55,88.42,88.42,10099.0,88.54,88.55,88.42,88.42,10099.0
2016-05-31 12:00:00,88.44,88.51,88.4,88.48,9097.0,88.44,88.51,88.4,88.48,9097.0
2016-05-31 12:05:00,88.5,88.5,88.4,88.45,8946.0,88.5,88.5,88.4,88.45,8946.0
2016-05-31 12:10:00,88.45,88.46,88.31,88.32,8900.0,88.45,88.46,88.31,88.32,8900.0
2016-05-31 12:15:00,88.31,88.36,88.3,88.33,5750.0,88.31,88.36,88.3,88.33,5750.0
2016-05-31 12:20:00,88.32,88.45,88.32,88.37,8762.0,88.32,88.45,88.32,88.37,8762.0
2016-05-31 12:25:00,88.36,88.41,88.36,88.39,5920.0,88.36,88.41,88.36,88.39,5920.0
2016-05-31 12:30:00,88.38,88.47,88.37,88.41,7757.0,88.38,88.47,88.37,88.41,7757.0
2016-05-31 12:35:00,88.41,88.43,88.3,88.31,8667.0,88.41,88.43,88.3,88.31,8667.0
2016-05-31 12:40:00,88.31,88.31,88.2,88.24,13505.0,88.31,88.31,88.2,88.24,13505.0
2016-05-31 12:45:00,88.25,88.33,88.24,88.27,8571.0,88.25,88.33,88.24,88.27,8571.0
2016-05-31 12:50:00,88.27,88.31,88.25,88.25,8125.0,88.27,88.31,88.25,88.25,8125.0
2016-05-31 12:55:00,88.24,88.27,88.2,88.23,9554.0,88.24,88.27,88.2,88.23,9554.0
2016-05-31 13:00:00,88.22,88.42,88.21,88.42,5700.0,88.22,88.42,88.21,88.42,5700.0
2016-05-31 13:05:00,88.45,88.46,88.34,88.46,7140.0,88.45,88.46,88.34,88.46,7140.0
2016-05-31 13:10:00,88.45,88.5,88.44,88.5,5700.0,88.45,88.5,88.44,88.5,5700.0
2016-05-31 13:15:00,88.51,88.53,88.48,88.51,9924.0,88.51,88.53,88.48,88.51,9924.0
2016-05-31 13:20:00,88.52,88.72,88.5,88.66,15105.0,88.52,88.72,88.5,88.66,15105.0
2016-05-31 13:25:00,88.67,88.72,88.66,88.69,8245.0,88.67,88.72,88.66,88.69,8245.0
2016-05-31 13:30:00,88.7,88.7,88.63,88.63,3300.0,88.7,88.7,88.63,88.63,3300.0
2016-05-31 13:35:00,88.64,88.64,88.59,88.59,8661.0,88.64,88.64,88.59,88.59,8661.0
2016-05-31 13:40:00,88.58,88.58,88.5,88.51,6428.0,88.58,88.58,88.5,88.51,6428.0
2016-05-31 13:45:00,88.5,88.5,88.42,88.42,15607.0,88.5,88.5,88.42,88.42,15607.0
2016-05-31 13:50:00,88.42,88.53,88.42,88.5,13470.0,88.42,88.53,88.42,88.5,13470.0
2016-05-31 13:55:00,88.5,88.55,88.41,88.46,13795.0,88.5,88.55,88.41,88.46,13795.0
2016-05-31 14:00:00,88.44,88.44,88.31,88.32,10133.0,88.44,88.44,88.31,88.32,10133.0
2016-05-31 14:05:00,88.31,88.32,88.18,88.18,12788.0,88.31,88.32,88.18,88.18,12788.0
2016-05-31 14:10:00,88.2,88.21,88.09,88.2,19264.0,88.2,88.21,88.09,88.2,19264.0
2016-05-31 14:15:00,88.2,88.22,88.1,88.2,19700.0,88.2,88.22,88.1,88.2,19700.0
2016-05-31 14:20:00,88.2,88.38,88.2,88.38,13124.0,88.2,88.38,88.2,88.38,13124.0
2016-05-31 14:25:00,88.36,88.41,88.34,88.37,11900.0,88.36,88.41,88.34,88.37,11900.0
2016-05-31 14:30:00,88.38,88.42,88.29,88.3,16558.0,88.38,88.42,88.29,88.3,16558.0
2016-05-31 14:35:00,88.3,88.31,88.23,88.24,13516.0,88.3,88.31,88.23,88.24,13516.0
2016-05-31 14:40:00,88.24,88.25,88.2,88.23,8548.0,88.24,88.25,88.2,88.23,8548.0
2016-05-31 14:45:00,88.22,88.26,88.17,88.22,17068.0,88.22,88.26,88.17,88.22,17068.0
2016-05-31 14:50:00,88.23,88.24,88.12,88.2,20796.0,88.23,88.24,88.12,88.2,20796.0
2016-05-31 14:55:00,88.21,88.28,88.19,88.25,13664.0,88.21,88.28,88.19,88.25,13664.0
2016-05-31 15:00:00,88.26,88.26,88.18,88.2,25563.0,88.26,88.26,88.18,88.2,25563.0
2016-05-31 15:05:00,88.2,88.26,88.2,88.23,21613.0,88.2,88.26,88.2,88.23,21613.0
2016-05-31 15:10:00,88.24,88.3,88.19,88.24,21440.0,88.24,88.3,88.19,88.24,21440.0
2016-05-31 15:15:00,88.23,88.46,88.23,88.46,19187.0,88.23,88.46,88.23,88.46,19187.0
2016-05-31 15:20:00,88.45,88.52,88.37,88.39,35936.0,88.45,88.52,88.37,88.39,35936.0
2016-05-31 15:25:00,88.39,88.49,88.39,88.47,26080.0,88.39,88.49,88.39,88.47,26080.0
2016-05-31 15:30:00,88.48,88.51,88.4,88.4,28952.0,88.48,88.51,88.4,88.4,28952.0
2016-05-31 15:35:00,88.41,88.45,88.37,88.44,56377.0,88.41,88.45,88.37,88.44,56377.0
2016-05-31 15:40:00,88.44,88.5,88.43,88.48,40740.0,88.44,88.5,88.43,88.48,40740.0
2016-05-31 15:45:00,88.48,88.5,88.45,88.46,43024.0,88.48,88.5,88.45,88.46,43024.0
2016-05-31 15:50:00,88.45,88.46,87.45,87.5,421938.0,88.45,88.46,87.45,87.5,421938.0
2016-05-31 15:55:00,87.51,87.74,87.3,87.61,337494.0,87.51,87.74,87.3,87.61,337494.0
2016-06-01 09:30:00,87.56,87.57,87.2,87.33,15075.0,87.56,87.57,87.2,87.33,15075.0
2016-06-01 09:35:00,87.32,87.54,87.29,87.54,14229.0,87.32,87.54,87.29,87.54,14229.0
2016-06-01 09:40:00,87.55,87.63,87.36,87.37,14973.0,87.55,87.63,87.36,87.37,14973.0
2016-06-01 09:45:00,87.38,87.53,87.36,87.36,10260.0,87.38,87.53,87.36,87.36,10260.0
2016-06-01 09:50:00,87.36,87.59,87.23,87.59,12034.0,87.36,87.59,87.23,87.59,12034.0
2016-06-01 09:55:00,87.61,87.63,87.43,87.56,11500.0,87.61,87.63,87.43,87.56,11500.0
2016-06-01 10:00:00,87.53,87.62,87.38,87.54,9017.0,87.53,87.62,87.38,87.54,9017.0
2016-06-01 10:05:00,87.54,87.61,87.49,87.49,8420.0,87.54,87.61,87.49,87.49,8420.0
2016-06-01 10:10:00,87.49,87.51,87.31,87.32,8567.0,87.49,87.51,87.31,87.32,8567.0
2016-06-01 10:15:00,87.32,87.32,87.15,87.15,10900.0,87.32,87.32,87.15,87.15,10900.0
2016-06-01 10:20:00,87.19,87.33,87.14,87.33,12700.0,87.19,87.33,87.14,87.33,12700.0
2016-06-01 10:25:00,87.3,87.37,87.19,87.19,9823.0,87.3,87.37,87.19,87.19,9823.0
2016-06-01 10:30:00,87.22,87.51,87.21,87.45,7463.0,87.22,87.51,87.21,87.45,7463.0
2016-06-01 10:35:00,87.48,87.53,87.45,87.45,6800.0,87.48,87.53,87.45,87.45,6800.0
2016-06-01 10:40:00,87.42,87.44,87.26,87.33,17450.0,87.42,87.44,87.26,87.33,17450.0
2016-06-01 10:45:00,87.35,87.43,87.3,87.42,10127.0,87.35,87.43,87.3,87.42,10127.0
2016-06-01 10:50:00,87.44,87.57,87.43,87.55,18900.0,87.44,87.57,87.43,87.55,18900.0
2016-06-01 10:55:00,87.54,87.56,87.51,87.56,5811.0,87.54,87.56,87.51,87.56,5811.0
2016-06-01 11:00:00,87.57,87.68,87.57,87.66,12304.0,87.57,87.68,87.57,87.66,12304.0
2016-06-01 11:05:00,87.67,87.79,87.67,87.73,13787.0,87.67,87.79,87.67,87.73,13787.0
2016-06-01 11:10:00,87.72,87.78,87.71,87.75,11000.0,87.72,87.78,87.71,87.75,11000.0
2016-06-01 11:15:00,87.74,87.75,87.64,87.66,7500.0,87.74,87.75,87.64,87.66,7500.0
2016-06-01 11:20:00,87.66,87.7,87.66,87.68,8630.0,87.66,87.7,87.66,87.68,8630.0
2016-06-01 11:25:00,87.69,87.72,87.65,87.66,5300.0,87.69,87.72,87.65,87.66,5300.0
2016-06-01 11:30:00,87.65,87.72,87.59,87.62,15364.0,87.65,87.72,87.59,87.62,15364.0
2016-06-01 11:35:00,87.62,87.73,87.62,87.62,10800.0,87.62,87.73,87.62,87.62,10800.0
2016-06-01 11:40:00,87.6,87.61,87.57,87.6,10400.0,87.6,87.61,87.57,87.6,10400.0
2016-06-01 11:45:00,87.58,87.67,87.52,87.67,11668.0,87.58,87.67,87.52,87.67,11668.0
2016-06-01 11:50:00,87.66,87.74,87.63,87.74,9400.0,87.66,87.74,87.63,87.74,9400.0
2016-06-01 11:55:00,87.74,87.83,87.74,87.81,7700.0,87.74,87.83,87.74,87.81,7700.0
2016-06-01 12:00:00,87.81,87.95,87.8,87.94,14500.0,87.81,87.95,87.8,87.94,14500.0
2016-06-01 12:05:00,87.93,87.93,87.82,87.82,8244.0,87.93,87.93,87.82,87.82,8244.0
2016-06-01 12:10:00,87.82,87.92,87.82,87.92,10000.0,87.82,87.92,87.82,87.92,10000.0
2016-06-01 12:15:00,87.91,87.92,87.87,87.89,5763.0,87.91,87.92,87.87,87.89,5763.0
2016-06-01 12:20:00,87.89,88.0,87.89,88.0,6100.0,87.89,88.0,87.89,88.0,6100.0
2016-06-01 12:25:00,88.0,88.01,87.94,87.95,6400.0,88.0,88.01,87.94,87.95,6400.0
2016-06-01 12:30:00,87.95,87.96,87.85,87.86,6869.0,87.95,87.96,87.85,87.86,6869.0
2016-06-01 12:35:00,87.87,87.88,87.79,87.8,5637.0,87.87,87.88,87.79,87.8,5637.0
2016-06-01 12:40:00,87.81,87.91,87.79,87.91,4300.0,87.81,87.91,87.79,87.91,4300.0
2016-06-01 12:45:00,87.88,87.94,87.88,87.9,6018.0,87.88,87.94,87.88,87.9,6018.0
2016-06-01 12:50:00,87.88,87.95,87.87,87.94,4623.0,87.88,87.95,87.87,87.94,4623.0
2016-06-01 12:55:00,87.93,87.96,87.92,87.95,48400.0,87.93,87.96,87.92,87.95,48400.0
2016-06-01 13:00:00,87.95,88.01,87.94,87.97,18808.0,87.95,88.01,87.94,87.97,18808.0
2016-06-01 13:05:00,87.97,87.97,87.87,87.88,9400.0,87.97,87.97,87.87,87.88,9400.0
2016-06-01 13:10:00,87.85,87.86,87.83,87.85,5479.0,87.85,87.86,87.83,87.85,5479.0
2016-06-01 13:15:00,87.85,87.86,87.81,87.86,7999.0,87.85,87.86,87.81,87.86,7999.0
2016-06-01 13:20:00,87.86,87.93,87.85,87.88,7696.0,87.86,87.93,87.85,87.88,7696.0
2016-06-01 13:25:00,87.89,87.91,87.84,87.86,9627.0,87.89,87.91,87.84,87.86,9627.0
2016-06-01 13:30:00,87.86,87.91,87.84,87.85,8600.0,87.86,87.91,87.84,87.85,8600.0
2016-06-01 13:35:00,87.85,87.89,87.78,87.78,7398.0,87.85,87.89,87.78,87.78,7398.0
2016-06-01 13:40:00,87.8,87.8,87.69,87.76,5891.0,87.8,87.8,87.69,87.76,5891.0
2016-06-01 13:45:00,87.75,87.86,87.75,87.82,9517.0,87.75,87.86,87.75,87.82,9517.0
2016-06-01 13:50:00,87.83,87.9,87.82,87.9,6200.0,87.83,87.9,87.82,87.9,6200.0
2016-06-01 13:55:00,87.89,87.99,87.86,87.94,9300.0,87.89,87.99,87.86,87.94,9300.0
2016-06-01 14:00:00,87.96,88.0,87.79,87.8,20902.0,87.96,88.0,87.79,87.8,20902.0
2016-06-01 14:05:00,87.8,87.88,87.79,87.85,9251.0,87.8,87.88,87.79,87.85,9251.0
2016-06-01 14:10:00,87.84,87.94,87.84,87.94,13564.0,87.84,87.94,87.84,87.94,13564.0
2016-06-01 14:15:00,87.98,88.0,87.97,87.98,11696.0,87.98,88.0,87.97,87.98,11696.0
2016-06-01 14:20:00,87.98,88.05,87.98,88.05,11841.0,87.98,88.05,87.98,88.05,11841.0
2016-06-01 14:25:00,88.05,88.05,88.0,88.01,9894.0,88.05,88.05,88.0,88.01,9894.0
2016-06-01 14:30:00,88.02,88.03,87.88,87.92,10869.0,88.02,88.03,87.88,87.92,10869.0
2016-06-01 14:35:00,87.91,87.94,87.88,87.93,6810.0,87.91,87.94,87.88,87.93,6810.0
2016-06-01 14:40:00,87.94,88.01,87.93,88.01,7855.0,87.94,88.01,87.93,88.01,7855.0
2016-06-01 14:45:00,88.01,88.02,87.98,88.02,8542.0,88.01,88.02,87.98,88.02,8542.0
2016-06-01 14:50:00,88.02,88.02,87.97,88.0,6900.0,88.02,88.02,87.97,88.0,6900.0
2016-06-01 14:55:00,88.01,88.1,88.01,88.09,10500.0,88.01,88.1,88.01,88.09,10500.0
2016-06-01 15:00:00,88.1,88.11,88.01,88.03,11404.0,88.1,88.11,88.01,88.03,11404.0
2016-06-01 15:05:00,88.03,88.08,87.98,88.06,12341.0,88.03,88.08,87.98,88.06,12341.0
2016-06-01 15:10:00,88.06,88.12,88.04,88.11,11862.0,88.06,88.12,88.04,88.11,11862.0
2016-06-01 15:15:00,88.11,88.11,88.05,88.1,15521.0,88.11,88.11,88.05,88.1,15521.0
2016-06-01 15:20:00,88.1,88.13,88.08,88.11,17827.0,88.1,88.13,88.08,88.11,17827.0
2016-06-01 15:25:00,88.12,88.15,88.08,88.1,19624.0,88.12,88.15,88.08,88.1,19624.0
2016-06-01 15:30:00,88.12,88.12,88.03,88.03,13142.0,88.12,88.12,88.03,88.03,13142.0
2016-06-01 15:35:00,88.03,88.11,87.99,88.1,15226.0,88.03,88.11,87.99,88.1,15226.0
2016-06-01 15:40:00,88.11,88.14,88.1,88.12,20754.0,88.11,88.14,88.1,88.12,20754.0
2016-06-01 15:45:00,88.13,88.13,88.09,88.1,16434.0,88.13,88.13,88.09,88.1,16434.0
2016-06-01 15:50:00,88.09,88.17,88.09,88.13,33328.0,88.09,88.17,88.09,88.13,33328.0
2016-06-01 15:55:00,88.11,88.23,88.08,88.22,51629.0,88.11,88.23,88.08,88.22,51629.0
2016-06-02 09:30:00,87.42,88.22,87.42,88.15,5180.0,87.42,88.22,87.42,88.15,5180.0
2016-06-02 09:35:00,87.71,88.34,87.71,88.2,17202.0,87.71,88.34,87.71,88.2,17202.0
2016-06-02 09:40:00,88.25,88.67,88.25,88.41,13201.0,88.25,88.67,88.25,88.41,13201.0
2016-06-02 09:45:00,88.55,88.55,88.28,88.28,2000.0,88.55,88.55,88.28,88.28,2000.0
2016-06-02 09:50:00,88.36,88.36,88.14,88.28,3912.0,88.36,88.36,88.14,88.28,3912.0
2016-06-02 09:55:00,88.34,88.48,88.33,88.34,3600.0,88.34,88.48,88.33,88.34,3600.0
2016-06-02 10:00:00,88.41,88.47,88.36,88.47,3800.0,88.41,88.47,88.36,88.47,3800.0
2016-06-02 10:05:00,88.38,88.51,88.38,88.47,4842.0,88.38,88.51,88.38,88.47,4842.0
2016-06-02 10:10:00,88.47,88.57,88.43,88.47,6500.0,88.47,88.57,88.43,88.47,6500.0
2016-06-02 10:15:00,88.47,88.63,88.47,88.48,4000.0,88.47,88.63,88.47,88.48,4000.0
2016-06-02 10:20:00,88.46,88.52,88.34,88.35,4879.0,88.46,88.52,88.34,88.35,4879.0
2016-06-02 10:25:00,88.39,88.39,88.31,88.32,1200.0,88.39,88.39,88.31,88.32,1200.0
2016-06-02 10:30:00,88.32,88.4,88.28,88.35,8271.0,88.32,88.4,88.28,88.35,8271.0
2016-06-02 10:35:00,88.36,88.55,88.35,88.53,6900.0,88.36,88.55,88.35,88.53,6900.0
2016-06-02 10:40:00,88.56,88.57,88.48,88.51,4605.0,88.56,88.57,88.48,88.51,4605.0
2016-06-02 10:45:00,88.5,88.52,88.44,88.44,3000.0,88.5,88.52,88.44,88.44,3000.0
2016-06-02 10:50:00,88.47,88.62,88.47,88.57,8980.0,88.47,88.62,88.47,88.57,8980.0
2016-06-02 10:55:00,88.6,88.63,88.49,88.52,7898.0,88.6,88.63,88.49,88.52,7898.0
2016-06-02 11:00:00,88.54,88.58,88.47,88.49,5391.0,88.54,88.58,88.47,88.49,5391.0
2016-06-02 11:05:00,88.51,88.51,88.43,88.43,2400.0,88.51,88.51,88.43,88.43,2400.0
2016-06-02 11:10:00,88.43,88.46,88.35,88.46,4702.0,88.43,88.46,88.35,88.46,4702.0
2016-06-02 11:15:00,88.5,88.55,88.47,88.53,3100.0,88.5,88.55,88.47,88.53,3100.0
2016-06-02 11:20:00,88.54,88.55,88.49,88.49,3988.0,88.54,88.55,88.49,88.49,3988.0
2016-06-02 11:25:00,88.5,88.56,88.49,88.51,5100.0,88.5,88.56,88.49,88.51,5100.0
2016-06-02 11:30:00,88.51,88.55,88.5,88.51,2499.0,88.51,88.55,88.5,88.51,2499.0
2016-06-02 11:35:00,88.51,88.61,88.5,88.61,5300.0,88.51,88.61,88.5,88.61,5300.0
2016-06-02 11:40:00,88.62,88.66,88.57,88.6,5700.0,88.62,88.66,88.57,88.6,5700.0
2016-06-02 11:45:00,88.57,88.57,88.51,88.52,1978.0,88.57,88.57,88.51,88.52,1978.0
2016-06-02 11:50:00,88.58,88.59,88.54,88.57,2000.0,88.58,88.59,88.54,88.57,2000.0
2016-06-02 11:55:00,88.57,88.62,88.54,88.54,2522.0,88.57,88.62,88.54,88.54,2522.0
2016-06-02 12:00:00,88.54,88.57,88.51,88.55,3884.0,88.54,88.57,88.51,88.55,3884.0
2016-06-02 12:05:00,88.57,88.59,88.46,88.46,3300.0,88.57,88.59,88.46,88.46,3300.0
2016-06-02 12:10:00,88.45,88.5,88.41,88.48,3300.0,88.45,88.5,88.41,88.48,3300.0
2016-06-02 12:15:00,88.5,88.55,88.48,88.51,2445.0,88.5,88.55,88.48,88.51,2445.0
2016-06-02 12:20:00,88.49,88.49,88.43,88.44,1400.0,88.49,88.49,88.43,88.44,1400.0
2016-06-02 12:25:00,88.47,88.47,88.41,88.43,1800.0,88.47,88.47,88.41,88.43,1800.0
2016-06-02 12:30:00,88.44,88.48,88.43,88.45,1200.0,88.44,88.48,88.43,88.45,1200.0
2016-06-02 12:35:00,88.46,88.47,88.44,88.44,2100.0,88.46,88.47,88.44,88.44,2100.0
2016-06-02 12:40:00,88.46,88.51,88.46,88.51,3600.0,88.46,88.51,88.46,88.51,3600.0
2016-06-02 12:45:00,88.51,88.51,88.47,88.51,1600.0,88.51,88.51,88.47,88.51,1600.0
2016-06-02 12:50:00,88.52,88.58,88.52,88.55,4100.0,88.52,88.58,88.52,88.55,4100.0
2016-06-02 12:55:00,88.56,88.58,88.53,88.53,3600.0,88.56,88.58,88.53,88.53,3600.0
2016-06-02 13:00:00,88.52,88.54,88.44,88.47,4274.0,88.52,88.54,88.44,88.47,4274.0
2016-06-02 13:05:00,88.51,88.53,88.5,88.52,1000.0,88.51,88.53,88.5,88.52,1000.0
2016-06-02 13:10:00,88.54,88.55,88.52,88.53,4460.0,88.54,88.55,88.52,88.53,4460.0
2016-06-02 13:15:00,88.53,88.61,88.52,88.61,16361.0,88.53,88.61,88.52,88.61,16361.0
2016-06-02 13:20:00,88.61,88.67,88.6,88.65,3000.0,88.61,88.67,88.6,88.65,3000.0
2016-06-02 13:25:00,88.63,88.64,88.56,88.6,8038.0,88.63,88.64,88.56,88.6,8038.0
2016-06-02 13:30:00,88.6,88.64,88.58,88.62,5440.0,88.6,88.64,88.58,88.62,5440.0
2016-06-02 13:35:00,88.62,88.67,88.62,88.67,4288.0,88.62,88.67,88.62,88.67,4288.0
2016-06-02 13:40:00,88.67,88.8,88.67,88.8,6400.0,88.67,88.8,88.67,88.8,6400.0
2016-06-02 13:45:00,88.8,88.8,88.68,88.74,7276.0,88.8,88.8,88.68,88.74,7276.0
2016-06-02 13:50:00,88.75,88.81,88.74,88.81,5748.0,88.75,88.81,88.74,88.81,5748.0
2016-06-02 13:55:00,88.81,88.82,88.78,88.78,4017.0,88.81,88.82,88.78,88.78,4017.0
2016-06-02 14:00:00,88.8,88.81,88.78,88.8,7838.0,88.8,88.81,88.78,88.8,7838.0
2016-06-02 14:05:00,88.8,88.88,88.8,88.84,6798.0,88.8,88.88,88.8,88.84,6798.0
2016-06-02 14:10:00,88.86,88.86,88.83,88.84,2461.0,88.86,88.86,88.83,88.84,2461.0
2016-06-02 14:15:00,88.85,88.85,88.74,88.75,7091.0,88.85,88.85,88.74,88.75,7091.0
2016-06-02 14:20:00,88.75,88.77,88.72,88.77,4800.0,88.75,88.77,88.72,88.77,4800.0
2016-06-02 14:25:00,88.79,88.81,88.75,88.75,9550.0,88.79,88.81,88.75,88.75,9550.0
2016-06-02 14:30:00,88.75,88.75,88.72,88.73,10634.0,88.75,88.75,88.72,88.73,10634.0
2016-06-02 14:35:00,88.75,88.75,88.72,88.73,5800.0,88.75,88.75,88.72,88.73,5800.0
2016-06-02 14:40:00,88.74,88.76,88.69,88.75,8400.0,88.74,88.76,88.69,88.75,8400.0
2016-06-02 14:45:00,88.75,88.79,88.72,88.75,5012.0,88.75,88.79,88.72,88.75,5012.0
2016-06-02 14:50:00,88.75,88.77,88.72,88.76,7000.0,88.75,88.77,88.72,88.76,7000.0
2016-06-02 14:55:00,88.75,88.79,88.75,88.79,5359.0,88.75,88.79,88.75,88.79,5359.0
2016-06-02 15:00:00,88.79,88.79,88.75,88.76,5631.0,88.79,88.79,88.75,88.76,5631.0
2016-06-02 15:05:00,88.76,88.77,88.71,88.72,11212.0,88.76,88.77,88.71,88.72,11212.0
2016-06-02 15:10:00,88.72,88.73,88.67,88.67,7900.0,88.72,88.73,88.67,88.67,7900.0
2016-06-02 15:15:00,88.7,88.71,88.65,88.65,7912.0,88.7,88.71,88.65,88.65,7912.0
2016-06-02 15:20:00,88.65,88.8,88.65,88.79,7484.0,88.65,88.8,88.65,88.79,7484.0
2016-06-02 15:25:00,88.78,88.79,88.69,88.76,11286.0,88.78,88.79,88.69,88.76,11286.0
2016-06-02 15:30:00,88.77,88.79,88.75,88.77,4925.0,88.77,88.79,88.75,88.77,4925.0
2016-06-02 15:35:00,88.78,88.81,88.74,88.77,17215.0,88.78,88.81,88.74,88.77,17215.0
2016-06-02 15:40:00,88.78,88.78,88.71,88.72,11475.0,88.78,88.78,88.71,88.72,11475.0
2016-06-02 15:45:00,88.72,88.76,88.7,88.72,10295.0,88.72,88.76,88.7,88.72,10295.0
2016-06-02 15:50:00,88.72,88.82,88.71,88.81,13237.0,88.72,88.82,88.71,88.81,13237.0
2016-06-02 15:55:00,88.81,88.88,88.8,88.88,26574.0,88.81,88.88,88.8,88.88,26574.0
2016-06-03 09:30:00,89.04,89.04,88.69,88.98,4476.0,89.04,89.04,88.69,88.98,4476.0
2016-06-03 09:35:00,88.99,88.99,88.7,88.72,2600.0,88.99,88.99,88.7,88.72,2600.0
2016-06-03 09:40:00,88.61,88.78,88.61,88.75,2150.0,88.61,88.78,88.61,88.75,2150.0
2016-06-03 09:45:00,88.75,88.79,88.56,88.63,2350.0,88.75,88.79,88.56,88.63,2350.0
2016-06-03 09:50:00,88.62,88.62,88.42,88.53,1290.0,88.62,88.62,88.42,88.53,1290.0
2016-06-03 09:55:00,88.5,88.69,88.5,88.69,2500.0,88.5,88.69,88.5,88.69,2500.0
2016-06-03 10:00:00,88.69,88.73,88.46,88.46,5235.0,88.69,88.73,88.46,88.46,5235.0
2016-06-03 10:05:00,88.47,88.48,88.25,88.28,4150.0,88.47,88.48,88.25,88.28,4150.0
2016-06-03 10:10:00,88.24,88.33,88.12,88.33,7174.0,88.24,88.33,88.12,88.33,7174.0
2016-06-03 10:15:00,88.34,88.34,88.15,88.18,4300.0,88.34,88.34,88.15,88.18,4300.0
2016-06-03 10:20:00,88.16,88.34,88.12,88.3,3864.0,88.16,88.34,88.12,88.3,3864.0
2016-06-03 10:25:00,88.3,88.31,88.2,88.24,7229.0,88.3,88.31,88.2,88.24,7229.0
2016-06-03 10:30:00,88.22,88.48,88.2,88.48,7600.0,88.22,88.48,88.2,88.48,7600.0
2016-06-03 10:35:00,88.48,88.48,88.33,88.33,5208.0,88.48,88.48,88.33,88.33,5208.0
2016-06-03 10:40:00,88.31,88.33,88.24,88.26,6500.0,88.31,88.33,88.24,88.26,6500.0
2016-06-03 10:45:00,88.26,88.37,88.21,88.37,4512.0,88.26,88.37,88.21,88.37,4512.0
2016-06-03 10:50:00,88.36,88.43,88.34,88.39,7000.0,88.36,88.43,88.34,88.39,7000.0
2016-06-03 10:55:00,88.38,88.42,88.29,88.42,4081.0,88.38,88.42,88.29,88.42,4081.0
2016-06-03 11:00:00,88.41,88.42,88.24,88.24,5900.0,88.41,88.42,88.24,88.24,5900.0
2016-06-03 11:05:00,88.23,88.27,88.17,88.18,5530.0,88.23,88.27,88.17,88.18,5530.0
2016-06-03 11:10:00,88.18,88.21,88.14,88.2,2000.0,88.18,88.21,88.14,88.2,2000.0
2016-06-03 11:15:00,88.19,88.24,88.14,88.22,4694.0,88.19,88.24,88.14,88.22,4694.0
2016-06-03 11:20:00,88.21,88.29,88.19,88.22,4700.0,88.21,88.29,88.19,88.22,4700.0
2016-06-03 11:25:00,88.22,88.24,88.03,88.04,3349.0,88.22,88.24,88.03,88.04,3349.0
2016-06-03 11:30:00,88.05,88.19,88.05,88.14,5237.0,88.05,88.19,88.05,88.14,5237.0
2016-06-03 11:35:00,88.15,88.17,88.13,88.17,1200.0,88.15,88.17,88.13,88.17,1200.0
2016-06-03 11:40:00,88.27,88.38,88.27,88.35,4215.0,88.27,88.38,88.27,88.35,4215.0
2016-06-03 11:45:00,88.34,88.34,88.21,88.27,3998.0,88.34,88.34,88.21,88.27,3998.0
2016-06-03 11:50:00,88.29,88.32,88.23,88.23,1600.0,88.29,88.32,88.23,88.23,1600.0
2016-06-03 11:55:00,88.21,88.35,88.19,88.29,4600.0,88.21,88.35,88.19,88.29,4600.0
2016-06-03 12:00:00,88.31,88.34,88.23,88.24,4700.0,88.31,88.34,88.23,88.24,4700.0
2016-06-03 12:05:00,88.24,88.24,88.17,88.23,3900.0,88.24,88.24,88.17,88.23,3900.0
2016-06-03 12:10:00,88.26,88.26,88.24,88.24,200.0,88.26,88.26,88.24,88.24,200.0
2016-06-03 12:15:00,88.28,88.3,88.13,88.13,5423.0,88.28,88.3,88.13,88.13,5423.0
2016-06-03 12:20:00,88.09,88.2,88.09,88.2,2100.0,88.09,88.2,88.09,88.2,2100.0
2016-06-03 12:25:00,88.22,88.25,88.21,88.21,4200.0,88.22,88.25,88.21,88.21,4200.0
2016-06-03 12:30:00,88.2,88.25,88.2,88.25,1400.0,88.2,88.25,88.2,88.25,1400.0
2016-06-03 12:35:00,88.25,88.25,88.16,88.17,2800.0,88.25,88.25,88.16,88.17,2800.0
2016-06-03 12:40:00,88.19,88.2,88.13,88.14,1530.0,88.19,88.2,88.13,88.14,1530.0
2016-06-03 12:45:00,88.14,88.14,88.03,88.08,3400.0,88.14,88.14,88.03,88.08,3400.0
2016-06-03 12:50:00,88.13,88.18,88.09,88.15,1576.0,88.13,88.18,88.09,88.15,1576.0
2016-06-03 12:55:00,88.14,88.14,88.06,88.08,2200.0,88.14,88.14,88.06,88.08,2200.0
2016-06-03 13:00:00,88.05,88.17,88.03,88.17,5347.0,88.05,88.17,88.03,88.17,5347.0
2016-06-03 13:05:00,88.19,88.31,88.19,88.3,5851.0,88.19,88.31,88.19,88.3,5851.0
2016-06-03 13:10:00,88.31,88.32,88.3,88.3,2700.0,88.31,88.32,88.3,88.3,2700.0
2016-06-03 13:15:00,88.28,88.3,88.21,88.21,5080.0,88.28,88.3,88.21,88.21,5080.0
2016-06-03 13:20:00,88.21,88.3,88.21,88.26,5185.0,88.21,88.3,88.21,88.26,5185.0
2016-06-03 13:25:00,88.25,88.25,88.13,88.13,3172.0,88.25,88.25,88.13,88.13,3172.0
2016-06-03 13:30:00,88.11,88.14,88.09,88.13,5170.0,88.11,88.14,88.09,88.13,5170.0
2016-06-03 13:35:00,88.15,88.23,88.14,88.23,2700.0,88.15,88.23,88.14,88.23,2700.0
2016-06-03 13:40:00,88.25,88.27,88.2,88.2,3890.0,88.25,88.27,88.2,88.2,3890.0
2016-06-03 13:45:00,88.2,88.23,88.15,88.15,11848.0,88.2,88.23,88.15,88.15,11848.0
2016-06-03 13:50:00,88.17,88.21,88.11,88.11,3206.0,88.17,88.21,88.11,88.11,3206.0
2016-06-03 13:55:00,88.09,88.22,88.04,88.22,1800.0,88.09,88.22,88.04,88.22,1800.0
2016-06-03 14:00:00,88.22,88.23,88.19,88.2,3700.0,88.22,88.23,88.19,88.2,3700.0
2016-06-03 14:05:00,88.24,88.27,88.22,88.25,5900.0,88.24,88.27,88.22,88.25,5900.0
2016-06-03 14:10:00,88.26,88.29,88.24,88.24,5303.0,88.26,88.29,88.24,88.24,5303.0
2016-06-03 14:15:00,88.25,88.26,88.2,88.26,8801.0,88.25,88.26,88.2,88.26,8801.0
2016-06-03 14:20:00,88.25,88.26,88.17,88.23,8399.0,88.25,88.26,88.17,88.23,8399.0
2016-06-03 14:25:00,88.22,88.29,88.22,88.27,5500.0,88.22,88.29,88.22,88.27,5500.0
2016-06-03 14:30:00,88.27,88.37,88.25,88.36,16965.0,88.27,88.37,88.25,88.36,16965.0
2016-06-03 14:35:00,88.36,88.38,88.32,88.32,5700.0,88.36,88.38,88.32,88.32,5700.0
2016-06-03 14:40:00,88.33,88.36,88.3,88.35,6200.0,88.33,88.36,88.3,88.35,6200.0
2016-06-03 14:45:00,88.35,88.44,88.35,88.41,7565.0,88.35,88.44,88.35,88.41,7565.0
2016-06-03 14:50:00,88.42,88.43,88.35,88.37,4110.0,88.42,88.43,88.35,88.37,4110.0
2016-06-03 14:55:00,88.39,88.4,88.24,88.24,4410.0,88.39,88.4,88.24,88.24,4410.0
2016-06-03 15:00:00,88.23,88.23,88.16,88.22,4000.0,88.23,88.23,88.16,88.22,4000.0
2016-06-03 15:05:00,88.23,88.28,88.23,88.27,3700.0,88.23,88.28,88.23,88.27,3700.0
2016-06-03 15:10:00,88.25,88.27,88.18,88.19,8423.0,88.25,88.27,88.18,88.19,8423.0
2016-06-03 15:15:00,88.21,88.21,88.11,88.11,4099.0,88.21,88.21,88.11,88.11,4099.0
2016-06-03 15:20:00,88.11,88.22,88.11,88.18,5990.0,88.11,88.22,88.11,88.18,5990.0
2016-06-03 15:25:00,88.22,88.23,88.19,88.19,7369.0,88.22,88.23,88.19,88.19,7369.0
2016-06-03 15:30:00,88.19,88.19,88.1,88.14,6600.0,88.19,88.19,88.1,88.14,6600.0
2016-06-03 15:35:00,88.14,88.17,88.11,88.17,6681.0,88.14,88.17,88.11,88.17,6681.0
2016-06-03 15:40:00,88.18,88.23,88.14,88.14,6600.0,88.18,88.23,88.14,88.14,6600.0
2016-06-03 15:45:00,88.15,88.16,88.1,88.11,6030.0,88.15,88.16,88.1,88.11,6030.0
2016-06-03 15:50:00,88.1,88.22,88.1,88.2,15942.0,88.1,88.22,88.1,88.2,15942.0
2016-06-03 15:55:00,88.21,88.21,88.04,88.1,21979.0,88.21,88.21,88.04,88.1,21979.0
2016-06-06 09:30:00,88.06,88.47,87.0,88.2,9680.0,88.06,88.47,87.0,88.2,9680.0
2016-06-06 09:35:00,88.17,88.17,87.69,87.76,3550.0,88.17,88.17,87.69,87.76,3550.0
2016-06-06 09:40:00,87.76,87.79,87.66,87.76,12487.0,87.76,87.79,87.66,87.76,12487.0
2016-06-06 09:45:00,87.81,87.91,87.75,87.84,6000.0,87.81,87.91,87.75,87.84,6000.0
2016-06-06 09:50:00,87.76,87.87,87.68,87.68,4100.0,87.76,87.87,87.68,87.68,4100.0
2016-06-06 09:55:00,87.61,87.63,87.51,87.51,2100.0,87.61,87.63,87.51,87.51,2100.0
2016-06-06 10:00:00,87.52,87.78,87.52,87.77,15045.0,87.52,87.78,87.52,87.77,15045.0
2016-06-06 10:05:00,87.79,87.83,87.6,87.6,3800.0,87.79,87.83,87.6,87.6,3800.0
2016-06-06 10:10:00,87.6,87.61,87.54,87.61,1100.0,87.6,87.61,87.54,87.61,1100.0
2016-06-06 10:15:00,87.55,87.67,87.53,87.53,6488.0,87.55,87.67,87.53,87.53,6488.0
2016-06-06 10:20:00,87.51,87.69,87.51,87.64,4500.0,87.51,87.69,87.51,87.64,4500.0
2016-06-06 10:25:00,87.63,87.63,87.5,87.56,4300.0,87.63,87.63,87.5,87.56,4300.0
2016-06-06 10:30:00,87.58,87.73,87.56,87.72,4700.0,87.58,87.73,87.56,87.72,4700.0
2016-06-06 10:35:00,87.71,87.71,87.66,87.68,2000.0,87.71,87.71,87.66,87.68,2000.0
2016-06-06 10:40:00,87.72,87.79,87.7,87.7,3827.0,87.72,87.79,87.7,87.7,3827.0
2016-06-06 10:45:00,87.75,87.76,87.63,87.64,6592.0,87.75,87.76,87.63,87.64,6592.0
2016-06-06 10:50:00,87.64,87.68,87.62,87.63,6123.0,87.64,87.68,87.62,87.63,6123.0
2016-06-06 10:55:00,87.65,87.73,87.63,87.64,16475.0,87.65,87.73,87.63,87.64,16475.0
2016-06-06 11:00:00,87.64,87.65,87.55,87.61,3300.0,87.64,87.65,87.55,87.61,3300.0
2016-06-06 11:05:00,87.58,87.73,87.55,87.71,8400.0,87.58,87.73,87.55,87.71,8400.0
2016-06-06 11:10:00,87.7,87.7,87.59,87.59,1200.0,87.7,87.7,87.59,87.59,1200.0
2016-06-06 11:15:00,87.64,87.66,87.62,87.62,3090.0,87.64,87.66,87.62,87.62,3090.0
2016-06-06 11:20:00,87.67,87.67,87.58,87.59,2400.0,87.67,87.67,87.58,87.59,2400.0
2016-06-06 11:25:00,87.59,87.64,87.59,87.6,1400.0,87.59,87.64,87.59,87.6,1400.0
2016-06-06 11:30:00,87.61,87.69,87.6,87.68,1700.0,87.61,87.69,87.6,87.68,1700.0
2016-06-06 11:35:00,87.69,87.82,87.69,87.8,54425.0,87.69,87.82,87.69,87.8,54425.0
2016-06-06 11:40:00,87.8,87.81,87.75,87.77,4200.0,87.8,87.81,87.75,87.77,4200.0
2016-06-06 11:45:00,87.77,87.81,87.77,87.79,25100.0,87.77,87.81,87.77,87.79,25100.0
2016-06-06 11:50:00,87.77,87.81,87.72,87.81,6036.0,87.77,87.81,87.72,87.81,6036.0
2016-06-06 11:55:00,87.81,87.88,87.81,87.84,3660.0,87.81,87.88,87.81,87.84,3660.0
2016-06-06 12:00:00,87.85,87.89,87.82,87.82,3500.0,87.85,87.89,87.82,87.82,3500.0
2016-06-06 12:05:00,87.85,87.85,87.74,87.74,1500.0,87.85,87.85,87.74,87.74,1500.0
2016-06-06 12:10:00,87.72,87.8,87.72,87.75,5522.0,87.72,87.8,87.72,87.75,5522.0
2016-06-06 12:15:00,87.76,87.77,87.71,87.74,3300.0,87.76,87.77,87.71,87.74,3300.0
2016-06-06 12:20:00,87.81,87.82,87.77,87.82,1500.0,87.81,87.82,87.77,87.82,1500.0
2016-06-06 12:25:00,87.81,87.85,87.81,87.83,2544.0,87.81,87.85,87.81,87.83,2544.0
2016-06-06 12:30:00,87.85,87.91,87.8,87.91,4459.0,87.85,87.91,87.8,87.91,4459.0
2016-06-06 12:35:00,87.9,87.9,87.82,87.82,1900.0,87.9,87.9,87.82,87.82,1900.0
2016-06-06 12:40:00,87.87,87.93,87.86,87.93,1800.0,87.87,87.93,87.86,87.93,1800.0
2016-06-06 12:45:00,87.91,87.92,87.81,87.81,2600.0,87.91,87.92,87.81,87.81,2600.0
2016-06-06 12:50:00,87.77,87.83,87.73,87.78,3400.0,87.77,87.83,87.73,87.78,3400.0
2016-06-06 12:55:00,87.76,87.88,87.76,87.85,2700.0,87.76,87.88,87.76,87.85,2700.0
2016-06-06 13:00:00,87.87,87.9,87.87,87.9,2264.0,87.87,87.9,87.87,87.9,2264.0
2016-06-06 13:05:00,87.89,88.0,87.89,87.99,3850.0,87.89,88.0,87.89,87.99,3850.0
2016-06-06 13:10:00,88.0,88.08,88.0,88.08,2114.0,88.0,88.08,88.0,88.08,2114.0
2016-06-06 13:15:00,88.07,88.12,88.06,88.11,2600.0,88.07,88.12,88.06,88.11,2600.0
2016-06-06 13:20:00,88.16,88.18,88.05,88.05,1890.0,88.16,88.18,88.05,88.05,1890.0
2016-06-06 13:25:00,88.09,88.1,88.03,88.03,2900.0,88.09,88.1,88.03,88.03,2900.0
2016-06-06 13:30:00,88.04,88.04,88.04,88.04,800.0,88.04,88.04,88.04,88.04,800.0
2016-06-06 13:35:00,88.04,88.05,88.0,88.04,1624.0,88.04,88.05,88.0,88.04,1624.0
2016-06-06 13:40:00,88.1,88.1,88.04,88.06,1350.0,88.1,88.1,88.04,88.06,1350.0
2016-06-06 13:45:00,88.07,88.1,88.03,88.05,3805.0,88.07,88.1,88.03,88.05,3805.0
2016-06-06 13:50:00,88.04,88.09,88.03,88.06,12028.0,88.04,88.09,88.03,88.06,12028.0
2016-06-06 13:55:00,88.06,88.09,88.03,88.08,3600.0,88.06,88.09,88.03,88.08,3600.0
2016-06-06 14:00:00,88.08,88.09,88.06,88.09,1600.0,88.08,88.09,88.06,88.09,1600.0
2016-06-06 14:05:00,88.07,88.07,88.04,88.06,3400.0,88.07,88.07,88.04,88.06,3400.0
2016-06-06 14:10:00,88.07,88.11,88.07,88.09,2500.0,88.07,88.11,88.07,88.09,2500.0
2016-06-06 14:15:00,88.1,88.18,88.09,88.18,3100.0,88.1,88.18,88.09,88.18,3100.0
2016-06-06 14:20:00,88.18,88.23,88.18,88.21,3131.0,88.18,88.23,88.18,88.21,3131.0
2016-06-06 14:25:00,88.22,88.23,88.2,88.2,2060.0,88.22,88.23,88.2,88.2,2060.0
2016-06-06 14:30:00,88.2,88.22,88.17,88.17,3200.0,88.2,88.22,88.17,88.17,3200.0
2016-06-06 14:35:00,88.17,88.21,88.17,88.2,2259.0,88.17,88.21,88.17,88.2,2259.0
2016-06-06 14:40:00,88.19,88.23,88.18,88.18,3456.0,88.19,88.23,88.18,88.18,3456.0
2016-06-06 14:45:00,88.18,88.21,88.18,88.2,1500.0,88.18,88.21,88.18,88.2,1500.0
2016-06-06 14:50:00,88.19,88.22,88.19,88.22,2640.0,88.19,88.22,88.19,88.22,2640.0
2016-06-06 14:55:00,88.22,88.22,88.14,88.17,2856.0,88.22,88.22,88.14,88.17,2856.0
2016-06-06 15:00:00,88.16,88.21,88.14,88.17,3987.0,88.16,88.21,88.14,88.17,3987.0
2016-06-06 15:05:00,88.17,88.2,88.16,88.16,4000.0,88.17,88.2,88.16,88.16,4000.0
2016-06-06 15:10:00,88.16,88.21,88.16,88.19,2378.0,88.16,88.21,88.16,88.19,2378.0
2016-06-06 15:15:00,88.18,88.18,88.14,88.15,4000.0,88.18,88.18,88.14,88.15,4000.0
2016-06-06 15:20:00,88.16,88.22,88.15,88.17,4960.0,88.16,88.22,88.15,88.17,4960.0
2016-06-06 15:25:00,88.17,88.2,88.16,88.16,3563.0,88.17,88.2,88.16,88.16,3563.0
2016-06-06 15:30:00,88.16,88.19,88.15,88.19,5470.0,88.16,88.19,88.15,88.19,5470.0
2016-06-06 15:35:00,88.19,88.24,88.18,88.21,6249.0,88.19,88.24,88.18,88.21,6249.0
2016-06-06 15:40:00,88.21,88.21,88.13,88.13,5009.0,88.21,88.21,88.13,88.13,5009.0
2016-06-06 15:45:00,88.13,88.22,88.11,88.14,7431.0,88.13,88.22,88.11,88.14,7431.0
2016-06-06 15:50:00,88.14,88.14,88.06,88.06,8344.0,88.14,88.14,88.06,88.06,8344.0
2016-06-06 15:55:00,88.06,88.1,88.0,88.03,28765.0,88.06,88.1,88.0,88.03,28765.0
2016-06-07 09:30:00,88.38,89.32,88.38,88.56,9431.0,88.38,89.32,88.38,88.56,9431.0
2016-06-07 09:35:00,88.43,88.57,88.16,88.26,10747.0,88.43,88.57,88.16,88.26,10747.0
2016-06-07 09:40:00,88.23,88.3,88.11,88.27,4300.0,88.23,88.3,88.11,88.27,4300.0
2016-06-07 09:45:00,88.29,88.44,88.23,88.41,4000.0,88.29,88.44,88.23,88.41,4000.0
2016-06-07 09:50:00,88.4,88.41,88.2,88.21,32402.0,88.4,88.41,88.2,88.21,32402.0
2016-06-07 09:55:00,88.26,88.27,88.08,88.1,6000.0,88.26,88.27,88.08,88.1,6000.0
2016-06-07 10:00:00,88.13,88.23,88.04,88.2,6810.0,88.13,88.23,88.04,88.2,6810.0
2016-06-07 10:05:00,88.11,88.16,88.05,88.07,18231.0,88.11,88.16,88.05,88.07,18231.0
2016-06-07 10:10:00,88.12,88.13,88.06,88.09,12806.0,88.12,88.13,88.06,88.09,12806.0
2016-06-07 10:15:00,88.1,88.23,88.06,88.23,10431.0,88.1,88.23,88.06,88.23,10431.0
2016-06-07 10:20:00,88.21,88.25,88.07,88.08,15150.0,88.21,88.25,88.07,88.08,15150.0
2016-06-07 10:25:00,88.11,88.17,88.04,88.08,6497.0,88.11,88.17,88.04,88.08,6497.0
2016-06-07 10:30:00,88.09,88.16,88.09,88.11,10418.0,88.09,88.16,88.09,88.11,10418.0
2016-06-07 10:35:00,88.13,88.18,88.11,88.15,9076.0,88.13,88.18,88.11,88.15,9076.0
2016-06-07 10:40:00,88.16,88.18,88.12,88.15,7900.0,88.16,88.18,88.12,88.15,7900.0
2016-06-07 10:45:00,88.17,88.38,88.15,88.38,6804.0,88.17,88.38,88.15,88.38,6804.0
2016-06-07 10:50:00,88.41,88.42,88.34,88.38,5175.0,88.41,88.42,88.34,88.38,5175.0
2016-06-07 10:55:00,88.41,88.48,88.39,88.43,5290.0,88.41,88.48,88.39,88.43,5290.0
2016-06-07 11:00:00,88.45,88.56,88.39,88.55,27044.0,88.45,88.56,88.39,88.55,27044.0
2016-06-07 11:05:00,88.55,88.59,88.45,88.47,11535.0,88.55,88.59,88.45,88.47,11535.0
2016-06-07 11:10:00,88.48,88.52,88.43,88.45,6470.0,88.48,88.52,88.43,88.45,6470.0
2016-06-07 11:15:00,88.46,88.48,88.43,88.44,2966.0,88.46,88.48,88.43,88.44,2966.0
2016-06-07 11:20:00,88.45,88.48,88.39,88.43,5980.0,88.45,88.48,88.39,88.43,5980.0
2016-06-07 11:25:00,88.42,88.49,88.42,88.49,4589.0,88.42,88.49,88.42,88.49,4589.0
2016-06-07 11:30:00,88.49,88.49,88.43,88.48,3800.0,88.49,88.49,88.43,88.48,3800.0
2016-06-07 11:35:00,88.49,88.5,88.44,88.49,3449.0,88.49,88.5,88.44,88.49,3449.0
2016-06-07 11:40:00,88.5,88.51,88.46,88.48,5208.0,88.5,88.51,88.46,88.48,5208.0
2016-06-07 11:45:00,88.49,88.54,88.48,88.5,9431.0,88.49,88.54,88.48,88.5,9431.0
2016-06-07 11:50:00,88.49,88.52,88.49,88.5,5533.0,88.49,88.52,88.49,88.5,5533.0
2016-06-07 11:55:00,88.51,88.52,88.46,88.49,4400.0,88.51,88.52,88.46,88.49,4400.0
2016-06-07 12:00:00,88.48,88.52,88.46,88.46,6300.0,88.48,88.52,88.46,88.46,6300.0
2016-06-07 12:05:00,88.47,88.48,88.43,88.45,3767.0,88.47,88.48,88.43,88.45,3767.0
2016-06-07 12:10:00,88.44,88.51,88.44,88.49,7017.0,88.44,88.51,88.44,88.49,7017.0
2016-06-07 12:15:00,88.49,88.51,88.46,88.47,6349.0,88.49,88.51,88.46,88.47,6349.0
2016-06-07 12:20:00,88.5,88.5,88.46,88.48,4500.0,88.5,88.5,88.46,88.48,4500.0
2016-06-07 12:25:00,88.48,88.51,88.47,88.49,6984.0,88.48,88.51,88.47,88.49,6984.0
2016-06-07 12:30:00,88.5,88.62,88.49,88.61,14995.0,88.5,88.62,88.49,88.61,14995.0
2016-06-07 12:35:00,88.59,88.67,88.59,88.67,1600.0,88.59,88.67,88.59,88.67,1600.0
2016-06-07 12:40:00,88.66,88.73,88.61,88.68,4800.0,88.66,88.73,88.61,88.68,4800.0
2016-06-07 12:45:00,88.66,88.79,88.66,88.79,8391.0,88.66,88.79,88.66,88.79,8391.0
2016-06-07 12:50:00,88.78,88.81,88.77,88.77,1556.0,88.78,88.81,88.77,88.77,1556.0
2016-06-07 12:55:00,88.75,88.78,88.69,88.7,4500.0,88.75,88.78,88.69,88.7,4500.0
2016-06-07 13:00:00,88.7,88.71,88.67,88.67,5499.0,88.7,88.71,88.67,88.67,5499.0
2016-06-07 13:05:00,88.66,88.7,88.66,88.68,1600.0,88.66,88.7,88.66,88.68,1600.0
2016-06-07 13:10:00,88.69,88.7,88.63,88.65,1800.0,88.69,88.7,88.63,88.65,1800.0
2016-06-07 13:15:00,88.68,88.71,88.68,88.69,5915.0,88.68,88.71,88.68,88.69,5915.0
2016-06-07 13:20:00,88.7,88.72,88.68,88.7,7800.0,88.7,88.72,88.68,88.7,7800.0
2016-06-07 13:25:00,88.7,88.71,88.67,88.7,3300.0,88.7,88.71,88.67,88.7,3300.0
2016-06-07 13:30:00,88.7,88.72,88.69,88.7,7000.0,88.7,88.72,88.69,88.7,7000.0
2016-06-07 13:35:00,88.71,88.72,88.69,88.7,3834.0,88.71,88.72,88.69,88.7,3834.0
2016-06-07 13:40:00,88.7,88.71,88.69,88.7,1500.0,88.7,88.71,88.69,88.7,1500.0
2016-06-07 13:45:00,88.7,88.72,88.7,88.7,3200.0,88.7,88.72,88.7,88.7,3200.0
2016-06-07 13:50:00,88.7,88.71,88.67,88.67,4215.0,88.7,88.71,88.67,88.67,4215.0
2016-06-07 13:55:00,88.65,88.65,88.62,88.63,2200.0,88.65,88.65,88.62,88.63,2200.0
2016-06-07 14:00:00,88.63,88.69,88.63,88.68,2900.0,88.63,88.69,88.63,88.68,2900.0
2016-06-07 14:05:00,88.68,88.7,88.68,88.69,2751.0,88.68,88.7,88.68,88.69,2751.0
2016-06-07 14:10:00,88.69,88.69,88.64,88.67,6464.0,88.69,88.69,88.64,88.67,6464.0
2016-06-07 14:15:00,88.71,88.71,88.66,88.67,4791.0,88.71,88.71,88.66,88.67,4791.0
2016-06-07 14:20:00,88.66,88.78,88.66,88.78,7975.0,88.66,88.78,88.66,88.78,7975.0
2016-06-07 14:25:00,88.79,88.79,88.74,88.74,4200.0,88.79,88.79,88.74,88.74,4200.0
2016-06-07 14:30:00,88.74,88.76,88.71,88.75,2996.0,88.74,88.76,88.71,88.75,2996.0
2016-06-07 14:35:00,88.76,88.78,88.73,88.75,6500.0,88.76,88.78,88.73,88.75,6500.0
2016-06-07 14:40:00,88.76,88.78,88.73,88.76,4330.0,88.76,88.78,88.73,88.76,4330.0
2016-06-07 14:45:00,88.75,88.82,88.75,88.79,2600.0,88.75,88.82,88.75,88.79,2600.0
2016-06-07 14:50:00,88.79,88.84,88.79,88.84,2251.0,88.79,88.84,88.79,88.84,2251.0
2016-06-07 14:55:00,88.85,88.89,88.85,88.87,4746.0,88.85,88.89,88.85,88.87,4746.0
2016-06-07 15:00:00,88.88,88.93,88.88,88.92,4200.0,88.88,88.93,88.88,88.92,4200.0
2016-06-07 15:05:00,88.92,88.93,88.91,88.92,5600.0,88.92,88.93,88.91,88.92,5600.0
2016-06-07 15:10:00,88.91,88.91,88.83,88.83,5702.0,88.91,88.91,88.83,88.83,5702.0
2016-06-07 15:15:00,88.83,88.85,88.81,88.82,3900.0,88.83,88.85,88.81,88.82,3900.0
2016-06-07 15:20:00,88.82,88.85,88.75,88.76,6598.0,88.82,88.85,88.75,88.76,6598.0
2016-06-07 15:25:00,88.77,88.77,88.73,88.77,53886.0,88.77,88.77,88.73,88.77,53886.0
2016-06-07 15:30:00,88.77,88.86,88.77,88.86,7488.0,88.77,88.86,88.77,88.86,7488.0
2016-06-07 15:35:00,88.86,88.86,88.73,88.75,14800.0,88.86,88.86,88.73,88.75,14800.0
2016-06-07 15:40:00,88.74,88.78,88.73,88.77,12497.0,88.74,88.78,88.73,88.77,12497.0
2016-06-07 15:45:00,88.78,88.78,88.74,88.76,8184.0,88.78,88.78,88.74,88.76,8184.0
2016-06-07 15:50:00,88.83,88.84,88.76,88.78,15233.0,88.83,88.84,88.76,88.78,15233.0
2016-06-07 15:55:00,88.77,88.82,88.75,88.81,31749.0,88.77,88.82,88.75,88.81,31749.0
2016-06-08 09:30:00,88.63,88.63,87.68,88.31,27172.0,88.63,88.63,87.68,88.31,27172.0
2016-06-08 09:35:00,88.38,88.52,88.3,88.52,12504.0,88.38,88.52,88.3,88.52,12504.0
2016-06-08 09:40:00,88.49,88.66,88.46,88.47,7601.0,88.49,88.66,88.46,88.47,7601.0
2016-06-08 09:45:00,88.48,88.55,88.31,88.55,11918.0,88.48,88.55,88.31,88.55,11918.0
2016-06-08 09:50:00,88.55,88.6,88.48,88.6,5830.0,88.55,88.6,88.48,88.6,5830.0
2016-06-08 09:55:00,88.6,88.66,88.57,88.66,1300.0,88.6,88.66,88.57,88.66,1300.0
2016-06-08 10:00:00,88.67,88.7,88.63,88.7,2900.0,88.67,88.7,88.63,88.7,2900.0
2016-06-08 10:05:00,88.7,88.82,88.69,88.74,4100.0,88.7,88.82,88.69,88.74,4100.0
2016-06-08 10:10:00,88.75,88.95,88.74,88.81,4955.0,88.75,88.95,88.74,88.81,4955.0
2016-06-08 10:15:00,88.83,88.83,88.73,88.79,6821.0,88.83,88.83,88.73,88.79,6821.0
2016-06-08 10:20:00,88.78,88.78,88.46,88.48,8476.0,88.78,88.78,88.46,88.48,8476.0
2016-06-08 10:25:00,88.47,88.54,88.42,88.45,5280.0,88.47,88.54,88.42,88.45,5280.0
2016-06-08 10:30:00,88.4,88.53,88.4,88.52,5700.0,88.4,88.53,88.4,88.52,5700.0
2016-06-08 10:35:00,88.52,88.57,88.47,88.57,3988.0,88.52,88.57,88.47,88.57,3988.0
2016-06-08 10:40:00,88.59,88.68,88.58,88.68,4693.0,88.59,88.68,88.58,88.68,4693.0
2016-06-08 10:45:00,88.69,88.75,88.67,88.75,5565.0,88.69,88.75,88.67,88.75,5565.0
2016-06-08 10:50:00,88.78,88.86,88.77,88.86,4400.0,88.78,88.86,88.77,88.86,4400.0
2016-06-08 10:55:00,88.86,88.98,88.85,88.94,6650.0,88.86,88.98,88.85,88.94,6650.0
2016-06-08 11:00:00,88.95,88.98,88.91,88.92,3286.0,88.95,88.98,88.91,88.92,3286.0
2016-06-08 11:05:00,88.94,88.97,88.91,88.97,5800.0,88.94,88.97,88.91,88.97,5800.0
2016-06-08 11:10:00,88.97,89.09,88.95,89.08,8288.0,88.97,89.09,88.95,89.08,8288.0
2016-06-08 11:15:00,89.09,89.13,89.07,89.07,4715.0,89.09,89.13,89.07,89.07,4715.0
2016-06-08 11:20:00,89.05,89.13,89.02,89.06,4835.0,89.05,89.13,89.02,89.06,4835.0
2016-06-08 11:25:00,89.07,89.17,89.07,89.15,8250.0,89.07,89.17,89.07,89.15,8250.0
2016-06-08 11:30:00,89.15,89.21,89.14,89.19,6452.0,89.15,89.21,89.14,89.19,6452.0
2016-06-08 11:35:00,89.21,89.26,89.12,89.12,8200.0,89.21,89.26,89.12,89.12,8200.0
2016-06-08 11:40:00,89.12,89.13,89.03,89.09,8580.0,89.12,89.13,89.03,89.09,8580.0
2016-06-08 11:45:00,89.09,89.17,89.09,89.14,5500.0,89.09,89.17,89.09,89.14,5500.0
2016-06-08 11:50:00,89.17,89.23,89.17,89.22,4100.0,89.17,89.23,89.17,89.22,4100.0
2016-06-08 11:55:00,89.21,89.24,89.19,89.21,8465.0,89.21,89.24,89.19,89.21,8465.0
2016-06-08 12:00:00,89.2,89.2,89.15,89.16,3603.0,89.2,89.2,89.15,89.16,3603.0
2016-06-08 12:05:00,89.19,89.28,89.19,89.24,3602.0,89.19,89.28,89.19,89.24,3602.0
2016-06-08 12:10:00,89.24,89.25,89.19,89.2,4300.0,89.24,89.25,89.19,89.2,4300.0
2016-06-08 12:15:00,89.22,89.26,89.18,89.2,3600.0,89.22,89.26,89.18,89.2,3600.0
2016-06-08 12:20:00,89.19,89.21,89.17,89.21,3809.0,89.19,89.21,89.17,89.21,3809.0
2016-06-08 12:25:00,89.2,89.24,89.19,89.23,2944.0,89.2,89.24,89.19,89.23,2944.0
2016-06-08 12:30:00,89.25,89.27,89.2,89.2,3900.0,89.25,89.27,89.2,89.2,3900.0
2016-06-08 12:35:00,89.2,89.22,89.15,89.15,4407.0,89.2,89.22,89.15,89.15,4407.0
2016-06-08 12:40:00,89.16,89.17,89.13,89.16,2700.0,89.16,89.17,89.13,89.16,2700.0
2016-06-08 12:45:00,89.17,89.23,89.16,89.23,1596.0,89.17,89.23,89.16,89.23,1596.0
2016-06-08 12:50:00,89.23,89.29,89.22,89.25,3300.0,89.23,89.29,89.22,89.25,3300.0
2016-06-08 12:55:00,89.23,89.28,89.23,89.28,4000.0,89.23,89.28,89.23,89.28,4000.0
2016-06-08 13:00:00,89.27,89.28,89.23,89.24,3346.0,89.27,89.28,89.23,89.24,3346.0
2016-06-08 13:05:00,89.24,89.26,89.22,89.23,3310.0,89.24,89.26,89.22,89.23,3310.0
2016-06-08 13:10:00,89.23,89.27,89.22,89.25,3699.0,89.23,89.27,89.22,89.25,3699.0
2016-06-08 13:15:00,89.27,89.31,89.24,89.31,3300.0,89.27,89.31,89.24,89.31,3300.0
2016-06-08 13:20:00,89.32,89.32,89.17,89.18,5700.0,89.32,89.32,89.17,89.18,5700.0
2016-06-08 13:25:00,89.19,89.19,89.15,89.15,3860.0,89.19,89.19,89.15,89.15,3860.0
2016-06-08 13:30:00,89.14,89.16,89.11,89.12,3700.0,89.14,89.16,89.11,89.12,3700.0
2016-06-08 13:35:00,89.13,89.15,89.11,89.15,1400.0,89.13,89.15,89.11,89.15,1400.0
2016-06-08 13:40:00,89.15,89.15,89.12,89.12,5701.0,89.15,89.15,89.12,89.12,5701.0
2016-06-08 13:45:00,89.11,89.11,89.1,89.1,1700.0,89.11,89.11,89.1,89.1,1700.0
2016-06-08 13:50:00,89.1,89.11,89.03,89.04,10456.0,89.1,89.11,89.03,89.04,10456.0
2016-06-08 13:55:00,89.05,89.1,89.01,89.08,11594.0,89.05,89.1,89.01,89.08,11594.0
2016-06-08 14:00:00,89.07,89.17,89.06,89.17,3100.0,89.07,89.17,89.06,89.17,3100.0
2016-06-08 14:05:00,89.2,89.24,89.2,89.21,3519.0,89.2,89.24,89.2,89.21,3519.0
2016-06-08 14:10:00,89.2,89.21,89.16,89.16,3078.0,89.2,89.21,89.16,89.16,3078.0
2016-06-08 14:15:00,89.15,89.24,89.14,89.21,3599.0,89.15,89.24,89.14,89.21,3599.0
2016-06-08 14:20:00,89.21,89.24,89.2,89.23,3500.0,89.21,89.24,89.2,89.23,3500.0
2016-06-08 14:25:00,89.23,89.34,89.23,89.3,5100.0,89.23,89.34,89.23,89.3,5100.0
2016-06-08 14:30:00,89.31,89.32,89.27,89.28,4920.0,89.31,89.32,89.27,89.28,4920.0
2016-06-08 14:35:00,89.28,89.28,89.24,89.25,4360.0,89.28,89.28,89.24,89.25,4360.0
2016-06-08 14:40:00,89.24,89.24,89.14,89.18,8116.0,89.24,89.24,89.14,89.18,8116.0
2016-06-08 14:45:00,89.16,89.19,89.1,89.1,8596.0,89.16,89.19,89.1,89.1,8596.0
2016-06-08 14:50:00,89.1,89.23,89.1,89.2,5325.0,89.1,89.23,89.1,89.2,5325.0
2016-06-08 14:55:00,89.21,89.22,89.16,89.16,3500.0,89.21,89.22,89.16,89.16,3500.0
2016-06-08 15:00:00,89.17,89.25,89.16,89.23,8969.0,89.17,89.25,89.16,89.23,8969.0
2016-06-08 15:05:00,89.23,89.25,89.19,89.22,4208.0,89.23,89.25,89.19,89.22,4208.0
2016-06-08 15:10:00,89.22,89.25,89.21,89.23,5800.0,89.22,89.25,89.21,89.23,5800.0
2016-06-08 15:15:00,89.22,89.22,89.11,89.11,4700.0,89.22,89.22,89.11,89.11,4700.0
2016-06-08 15:20:00,89.11,89.13,89.03,89.05,9210.0,89.11,89.13,89.03,89.05,9210.0
2016-06-08 15:25:00,89.06,89.07,88.95,88.95,7394.0,89.06,89.07,88.95,88.95,7394.0
2016-06-08 15:30:00,88.97,89.02,88.87,88.89,7300.0,88.97,89.02,88.87,88.89,7300.0
2016-06-08 15:35:00,88.9,88.98,88.89,88.98,6600.0,88.9,88.98,88.89,88.98,6600.0
2016-06-08 15:40:00,88.98,89.07,88.95,89.02,12109.0,88.98,89.07,88.95,89.02,12109.0
2016-06-08 15:45:00,89.02,89.06,89.0,89.02,9934.0,89.02,89.06,89.0,89.02,9934.0
2016-06-08 15:50:00,89.03,89.06,88.94,88.96,14874.0,89.03,89.06,88.94,88.96,14874.0
2016-06-08 15:55:00,88.96,88.99,88.85,88.86,45746.0,88.96,88.99,88.85,88.86,45746.0
2016-06-09 09:30:00,88.52,89.05,88.52,88.86,5568.0,88.52,89.05,88.52,88.86,5568.0
2016-06-09 09:35:00,88.98,89.11,88.76,88.96,5800.0,88.98,89.11,88.76,88.96,5800.0
2016-06-09 09:40:00,89.03,89.23,89.03,89.15,4600.0,89.03,89.23,89.03,89.15,4600.0
2016-06-09 09:45:00,89.12,89.3,89.12,89.25,5000.0,89.12,89.3,89.12,89.25,5000.0
2016-06-09 09:50:00,89.25,89.26,89.17,89.19,4700.0,89.25,89.26,89.17,89.19,4700.0
2016-06-09 09:55:00,89.17,89.18,89.05,89.07,2600.0,89.17,89.18,89.05,89.07,2600.0
2016-06-09 10:00:00,89.03,89.09,89.02,89.06,7473.0,89.03,89.09,89.02,89.06,7473.0
2016-06-09 10:05:00,89.04,89.05,88.82,88.82,7600.0,89.04,89.05,88.82,88.82,7600.0
2016-06-09 10:10:00,88.86,88.87,88.77,88.77,3600.0,88.86,88.87,88.77,88.77,3600.0
2016-06-09 10:15:00,88.8,88.84,88.8,88.83,6238.0,88.8,88.84,88.8,88.83,6238.0
2016-06-09 10:20:00,88.83,88.95,88.82,88.95,7982.0,88.83,88.95,88.82,88.95,7982.0
2016-06-09 10:25:00,88.95,89.04,88.95,89.02,4844.0,88.95,89.04,88.95,89.02,4844.0
2016-06-09 10:30:00,89.01,89.01,88.94,88.94,8790.0,89.01,89.01,88.94,88.94,8790.0
2016-06-09 10:35:00,88.93,89.02,88.92,88.98,8212.0,88.93,89.02,88.92,88.98,8212.0
2016-06-09 10:40:00,89.0,89.12,88.99,89.12,18715.0,89.0,89.12,88.99,89.12,18715.0
2016-06-09 10:45:00,89.11,89.15,89.08,89.15,9937.0,89.11,89.15,89.08,89.15,9937.0
2016-06-09 10:50:00,89.16,89.2,89.15,89.15,9621.0,89.16,89.2,89.15,89.15,9621.0
2016-06-09 10:55:00,89.14,89.14,89.09,89.1,7987.0,89.14,89.14,89.09,89.1,7987.0
2016-06-09 11:00:00,89.11,89.24,89.11,89.23,9884.0,89.11,89.24,89.11,89.23,9884.0
2016-06-09 11:05:00,89.23,89.28,89.21,89.28,15206.0,89.23,89.28,89.21,89.28,15206.0
2016-06-09 11:10:00,89.3,89.48,89.28,89.45,14225.0,89.3,89.48,89.28,89.45,14225.0
2016-06-09 11:15:00,89.45,89.55,89.43,89.43,14404.0,89.45,89.55,89.43,89.43,14404.0
2016-06-09 11:20:00,89.43,89.43,89.3,89.32,7900.0,89.43,89.43,89.3,89.32,7900.0
2016-06-09 11:25:00,89.35,89.4,89.33,89.33,6440.0,89.35,89.4,89.33,89.33,6440.0
2016-06-09 11:30:00,89.33,89.38,89.28,89.35,8636.0,89.33,89.38,89.28,89.35,8636.0
2016-06-09 11:35:00,89.36,89.36,89.31,89.35,10338.0,89.36,89.36,89.31,89.35,10338.0
2016-06-09 11:40:00,89.35,89.4,89.33,89.36,9145.0,89.35,89.4,89.33,89.36,9145.0
2016-06-09 11:45:00,89.38,89.39,89.33,89.34,4300.0,89.38,89.39,89.33,89.34,4300.0
2016-06-09 11:50:00,89.4,89.4,89.29,89.29,8830.0,89.4,89.4,89.29,89.29,8830.0
2016-06-09 11:55:00,89.31,89.32,89.26,89.26,3800.0,89.31,89.32,89.26,89.26,3800.0
2016-06-09 12:00:00,89.27,89.35,89.26,89.35,18710.0,89.27,89.35,89.26,89.35,18710.0
2016-06-09 12:05:00,89.35,89.46,89.34,89.41,22935.0,89.35,89.46,89.34,89.41,22935.0
2016-06-09 12:10:00,89.4,89.44,89.39,89.41,8966.0,89.4,89.44,89.39,89.41,8966.0
2016-06-09 12:15:00,89.4,89.41,89.34,89.34,5350.0,89.4,89.41,89.34,89.34,5350.0
2016-06-09 12:20:00,89.34,89.4,89.34,89.37,6044.0,89.34,89.4,89.34,89.37,6044.0
2016-06-09 12:25:00,89.37,89.46,89.34,89.46,6287.0,89.37,89.46,89.34,89.46,6287.0
2016-06-09 12:30:00,89.48,89.48,89.41,89.46,7790.0,89.48,89.48,89.41,89.46,7790.0
2016-06-09 12:35:00,89.46,89.47,89.45,89.46,4839.0,89.46,89.47,89.45,89.46,4839.0
2016-06-09 12:40:00,89.46,89.53,89.45,89.51,5026.0,89.46,89.53,89.45,89.51,5026.0
2016-06-09 12:45:00,89.5,89.56,89.48,89.53,3344.0,89.5,89.56,89.48,89.53,3344.0
2016-06-09 12:50:00,89.55,89.68,89.55,89.68,3292.0,89.55,89.68,89.55,89.68,3292.0
2016-06-09 12:55:00,89.67,89.67,89.5,89.56,11949.0,89.67,89.67,89.5,89.56,11949.0
2016-06-09 13:00:00,89.57,89.61,89.56,89.58,3600.0,89.57,89.61,89.56,89.58,3600.0
2016-06-09 13:05:00,89.56,89.56,89.47,89.47,2900.0,89.56,89.56,89.47,89.47,2900.0
2016-06-09 13:10:00,89.49,89.51,89.38,89.38,2450.0,89.49,89.51,89.38,89.38,2450.0
2016-06-09 13:15:00,89.37,89.43,89.36,89.37,5629.0,89.37,89.43,89.36,89.37,5629.0
2016-06-09 13:20:00,89.39,89.39,89.3,89.3,4500.0,89.39,89.39,89.3,89.3,4500.0
2016-06-09 13:25:00,89.3,89.35,89.29,89.35,2300.0,89.3,89.35,89.29,89.35,2300.0
2016-06-09 13:30:00,89.4,89.44,89.39,89.42,2500.0,89.4,89.44,89.39,89.42,2500.0
2016-06-09 13:35:00,89.43,89.45,89.41,89.42,3800.0,89.43,89.45,89.41,89.42,3800.0
2016-06-09 13:40:00,89.45,89.45,89.34,89.35,5000.0,89.45,89.45,89.34,89.35,5000.0
2016-06-09 13:45:00,89.38,89.45,89.37,89.44,2000.0,89.38,89.45,89.37,89.44,2000.0
2016-06-09 13:50:00,89.47,89.48,89.34,89.37,5761.0,89.47,89.48,89.34,89.37,5761.0
2016-06-09 13:55:00,89.38,89.49,89.38,89.49,3600.0,89.38,89.49,89.38,89.49,3600.0
2016-06-09 14:00:00,89.49,89.5,89.46,89.5,5412.0,89.49,89.5,89.46,89.5,5412.0
2016-06-09 14:05:00,89.5,89.52,89.49,89.49,5100.0,89.5,89.52,89.49,89.49,5100.0
2016-06-09 14:10:00,89.49,89.59,89.49,89.59,4502.0,89.49,89.59,89.49,89.59,4502.0
2016-06-09 14:15:00,89.61,89.63,89.6,89.63,4000.0,89.61,89.63,89.6,89.63,4000.0
2016-06-09 14:20:00,89.64,89.68,89.57,89.68,10349.0,89.64,89.68,89.57,89.68,10349.0
2016-06-09 14:25:00,89.69,89.73,89.66,89.69,7640.0,89.69,89.73,89.66,89.69,7640.0
2016-06-09 14:30:00,89.67,89.77,89.66,89.77,6860.0,89.67,89.77,89.66,89.77,6860.0
2016-06-09 14:35:00,89.77,89.83,89.74,89.83,8346.0,89.77,89.83,89.74,89.83,8346.0
2016-06-09 14:40:00,89.81,89.85,89.76,89.84,5834.0,89.81,89.85,89.76,89.84,5834.0
2016-06-09 14:45:00,89.84,89.9,89.83,89.87,10626.0,89.84,89.9,89.83,89.87,10626.0
2016-06-09 14:50:00,89.88,89.97,89.88,89.94,5268.0,89.88,89.97,89.88,89.94,5268.0
2016-06-09 14:55:00,89.95,89.99,89.94,89.97,6800.0,89.95,89.99,89.94,89.97,6800.0
2016-06-09 15:00:00,89.97,90.04,89.95,89.98,10922.0,89.97,90.04,89.95,89.98,10922.0
2016-06-09 15:05:00,89.97,90.04,89.91,90.04,10102.0,89.97,90.04,89.91,90.04,10102.0
2016-06-09 15:10:00,90.05,90.05,90.01,90.02,7250.0,90.05,90.05,90.01,90.02,7250.0
2016-06-09 15:15:00,90.02,90.06,90.0,90.06,4900.0,90.02,90.06,90.0,90.06,4900.0
2016-06-09 15:20:00,90.06,90.1,90.04,90.1,7504.0,90.06,90.1,90.04,90.1,7504.0
2016-06-09 15:25:00,90.09,90.11,90.09,90.09,4688.0,90.09,90.11,90.09,90.09,4688.0
2016-06-09 15:30:00,90.09,90.14,90.07,90.14,7103.0,90.09,90.14,90.07,90.14,7103.0
2016-06-09 15:35:00,90.14,90.15,90.08,90.09,11066.0,90.14,90.15,90.08,90.09,11066.0
2016-06-09 15:40:00,90.11,90.23,90.11,90.22,10350.0,90.11,90.23,90.11,90.22,10350.0
2016-06-09 15:45:00,90.21,90.22,90.19,90.21,9901.0,90.21,90.22,90.19,90.21,9901.0
2016-06-09 15:50:00,90.21,90.21,90.13,90.2,25197.0,90.21,90.21,90.13,90.2,25197.0
2016-06-09 15:55:00,90.2,90.25,90.19,90.25,45960.0,90.2,90.25,90.19,90.25,45960.0
2016-06-10 09:30:00,89.76,89.98,89.74,89.74,2871.0,89.76,89.98,89.74,89.74,2871.0
2016-06-10 09:35:00,89.82,89.82,89.35,89.37,3318.0,89.82,89.82,89.35,89.37,3318.0
2016-06-10 09:40:00,89.3,89.42,89.25,89.33,8280.0,89.3,89.42,89.25,89.33,8280.0
2016-06-10 09:45:00,89.38,89.47,89.3,89.31,6616.0,89.38,89.47,89.3,89.31,6616.0
2016-06-10 09:50:00,89.22,89.36,89.19,89.29,6600.0,89.22,89.36,89.19,89.29,6600.0
2016-06-10 09:55:00,89.25,89.29,89.06,89.1,6938.0,89.25,89.29,89.06,89.1,6938.0
2016-06-10 10:00:00,89.1,89.16,89.02,89.02,1600.0,89.1,89.16,89.02,89.02,1600.0
2016-06-10 10:05:00,88.97,89.06,88.88,89.06,6188.0,88.97,89.06,88.88,89.06,6188.0
2016-06-10 10:10:00,89.08,89.1,88.97,89.06,3312.0,89.08,89.1,88.97,89.06,3312.0
2016-06-10 10:15:00,89.08,89.21,89.08,89.21,8197.0,89.08,89.21,89.08,89.21,8197.0
2016-06-10 10:20:00,89.23,89.31,89.2,89.3,5500.0,89.23,89.31,89.2,89.3,5500.0
2016-06-10 10:25:00,89.31,89.36,89.29,89.32,8483.0,89.31,89.36,89.29,89.32,8483.0
2016-06-10 10:30:00,89.31,89.41,89.27,89.37,7292.0,89.31,89.41,89.27,89.37,7292.0
2016-06-10 10:35:00,89.37,89.37,89.25,89.3,6614.0,89.37,89.37,89.25,89.3,6614.0
2016-06-10 10:40:00,89.3,89.34,89.27,89.31,11300.0,89.3,89.34,89.27,89.31,11300.0
2016-06-10 10:45:00,89.3,89.3,89.2,89.21,9500.0,89.3,89.3,89.2,89.21,9500.0
2016-06-10 10:50:00,89.21,89.22,89.06,89.11,13200.0,89.21,89.22,89.06,89.11,13200.0
2016-06-10 10:55:00,89.11,89.27,89.11,89.27,7969.0,89.11,89.27,89.11,89.27,7969.0
2016-06-10 11:00:00,89.29,89.33,89.23,89.29,10300.0,89.29,89.33,89.23,89.29,10300.0
2016-06-10 11:05:00,89.3,89.36,89.25,89.3,9128.0,89.3,89.36,89.25,89.3,9128.0
2016-06-10 11:10:00,89.3,89.36,89.3,89.35,4007.0,89.3,89.36,89.3,89.35,4007.0
2016-06-10 11:15:00,89.36,89.38,89.3,89.35,4900.0,89.36,89.38,89.3,89.35,4900.0
2016-06-10 11:20:00,89.36,89.39,89.31,89.39,5400.0,89.36,89.39,89.31,89.39,5400.0
2016-06-10 11:25:00,89.4,89.42,89.34,89.4,5250.0,89.4,89.42,89.34,89.4,5250.0
2016-06-10 11:30:00,89.41,89.5,89.41,89.42,5100.0,89.41,89.5,89.41,89.42,5100.0
2016-06-10 11:35:00,89.43,89.44,89.37,89.38,4079.0,89.43,89.44,89.37,89.38,4079.0
2016-06-10 11:40:00,89.37,89.38,89.27,89.3,6000.0,89.37,89.38,89.27,89.3,6000.0
2016-06-10 11:45:00,89.28,89.31,89.26,89.31,1900.0,89.28,89.31,89.26,89.31,1900.0
2016-06-10 11:50:00,89.3,89.3,89.22,89.27,7617.0,89.3,89.3,89.22,89.27,7617.0
2016-06-10 11:55:00,89.27,89.31,89.26,89.27,4400.0,89.27,89.31,89.26,89.27,4400.0
2016-06-10 12:00:00,89.27,89.29,89.22,89.22,3807.0,89.27,89.29,89.22,89.22,3807.0
2016-06-10 12:05:00,89.22,89.23,89.12,89.14,3086.0,89.22,89.23,89.12,89.14,3086.0
2016-06-10 12:10:00,89.13,89.13,89.08,89.11,4800.0,89.13,89.13,89.08,89.11,4800.0
2016-06-10 12:15:00,89.13,89.13,89.04,89.08,5500.0,89.13,89.13,89.04,89.08,5500.0
2016-06-10 12:20:00,89.08,89.09,89.01,89.01,4000.0,89.08,89.09,89.01,89.01,4000.0
2016-06-10 12:25:00,89.0,89.01,88.93,88.93,5262.0,89.0,89.01,88.93,88.93,5262.0
2016-06-10 12:30:00,88.93,88.93,88.89,88.91,4432.0,88.93,88.93,88.89,88.91,4432.0
2016-06-10 12:35:00,88.92,88.96,88.91,88.96,4700.0,88.92,88.96,88.91,88.96,4700.0
2016-06-10 12:40:00,88.98,89.05,88.98,89.05,1400.0,88.98,89.05,88.98,89.05,1400.0
2016-06-10 12:45:00,89.06,89.13,89.06,89.13,4500.0,89.06,89.13,89.06,89.13,4500.0
2016-06-10 12:50:00,89.14,89.16,89.1,89.16,3100.0,89.14,89.16,89.1,89.16,3100.0
2016-06-10 12:55:00,89.16,89.23,89.16,89.2,3435.0,89.16,89.23,89.16,89.2,3435.0
2016-06-10 13:00:00,89.19,89.19,89.13,89.16,3500.0,89.19,89.19,89.13,89.16,3500.0
2016-06-10 13:05:00,89.16,89.16,89.11,89.13,5323.0,89.16,89.16,89.11,89.13,5323.0
2016-06-10 13:10:00,89.14,89.17,89.12,89.12,2800.0,89.14,89.17,89.12,89.12,2800.0
2016-06-10 13:15:00,89.15,89.21,89.13,89.19,4800.0,89.15,89.21,89.13,89.19,4800.0
2016-06-10 13:20:00,89.19,89.22,89.11,89.22,4725.0,89.19,89.22,89.11,89.22,4725.0
2016-06-10 13:25:00,89.22,89.22,89.17,89.19,1600.0,89.22,89.22,89.17,89.19,1600.0
2016-06-10 13:30:00,89.19,89.21,89.13,89.13,7903.0,89.19,89.21,89.13,89.13,7903.0
2016-06-10 13:35:00,89.14,89.16,89.06,89.06,2500.0,89.14,89.16,89.06,89.06,2500.0
2016-06-10 13:40:00,89.06,89.09,89.05,89.06,2300.0,89.06,89.09,89.05,89.06,2300.0
2016-06-10 13:45:00,89.06,89.07,88.91,88.91,3600.0,89.06,89.07,88.91,88.91,3600.0
2016-06-10 13:50:00,88.9,88.93,88.89,88.9,2300.0,88.9,88.93,88.89,88.9,2300.0
2016-06-10 13:55:00,88.92,88.95,88.91,88.91,3050.0,88.92,88.95,88.91,88.91,3050.0
2016-06-10 14:00:00,88.89,88.9,88.8,88.83,3900.0,88.89,88.9,88.8,88.83,3900.0
2016-06-10 14:05:00,88.82,88.83,88.77,88.79,7268.0,88.82,88.83,88.77,88.79,7268.0
2016-06-10 14:10:00,88.77,88.79,88.74,88.75,2700.0,88.77,88.79,88.74,88.75,2700.0
2016-06-10 14:15:00,88.74,88.74,88.69,88.7,3100.0,88.74,88.74,88.69,88.7,3100.0
2016-06-10 14:20:00,88.7,88.73,88.7,88.73,3000.0,88.7,88.73,88.7,88.73,3000.0
2016-06-10 14:25:00,88.73,88.79,88.73,88.74,3500.0,88.73,88.79,88.73,88.74,3500.0
2016-06-10 14:30:00,88.69,88.76,88.69,88.75,1800.0,88.69,88.76,88.69,88.75,1800.0
2016-06-10 14:35:00,88.75,88.8,88.73,88.8,4500.0,88.75,88.8,88.73,88.8,4500.0
2016-06-10 14:40:00,88.81,88.82,88.73,88.74,5900.0,88.81,88.82,88.73,88.74,5900.0
2016-06-10 14:45:00,88.74,88.74,88.68,88.73,4700.0,88.74,88.74,88.68,88.73,4700.0
2016-06-10 14:50:00,88.73,88.74,88.72,88.73,4200.0,88.73,88.74,88.72,88.73,4200.0
2016-06-10 14:55:00,88.75,88.79,88.72,88.77,3005.0,88.75,88.79,88.72,88.77,3005.0
2016-06-10 15:00:00,88.78,88.79,88.7,88.73,4100.0,88.78,88.79,88.7,88.73,4100.0
2016-06-10 15:05:00,88.73,88.74,88.68,88.71,5451.0,88.73,88.74,88.68,88.71,5451.0
2016-06-10 15:10:00,88.7,88.71,88.65,88.66,4902.0,88.7,88.71,88.65,88.66,4902.0
2016-06-10 15:15:00,88.65,88.69,88.65,88.65,8222.0,88.65,88.69,88.65,88.65,8222.0
2016-06-10 15:20:00,88.66,88.74,88.65,88.74,3800.0,88.66,88.74,88.65,88.74,3800.0
2016-06-10 15:25:00,88.73,88.73,88.71,88.72,6300.0,88.73,88.73,88.71,88.72,6300.0
2016-06-10 15:30:00,88.73,88.82,88.73,88.8,8100.0,88.73,88.82,88.73,88.8,8100.0
2016-06-10 15:35:00,88.79,88.8,88.74,88.74,8156.0,88.79,88.8,88.74,88.74,8156.0
2016-06-10 15:40:00,88.74,88.79,88.74,88.78,6648.0,88.74,88.79,88.74,88.78,6648.0
2016-06-10 15:45:00,88.78,88.88,88.77,88.88,7699.0,88.78,88.88,88.77,88.88,7699.0
2016-06-10 15:50:00,88.87,88.87,88.83,88.83,11127.0,88.87,88.87,88.83,88.83,11127.0
2016-06-10 15:55:00,88.83,88.9,88.79,88.88,20044.0,88.83,88.9,88.79,88.88,20044.0
2016-06-13 09:30:00,88.6,89.05,88.6,89.05,1589.0,88.6,89.05,88.6,89.05,1589.0
2016-06-13 09:35:00,89.0,89.21,88.56,89.13,7596.0,89.0,89.21,88.56,89.13,7596.0
2016-06-13 09:40:00,89.03,89.05,88.77,88.77,3400.0,89.03,89.05,88.77,88.77,3400.0
2016-06-13 09:45:00,88.81,88.92,88.69,88.69,2600.0,88.81,88.92,88.69,88.69,2600.0
2016-06-13 09:50:00,88.79,88.85,88.71,88.71,1300.0,88.79,88.85,88.71,88.71,1300.0
2016-06-13 09:55:00,88.74,88.82,88.66,88.75,8800.0,88.74,88.82,88.66,88.75,8800.0
2016-06-13 10:00:00,88.72,88.93,88.66,88.66,6659.0,88.72,88.93,88.66,88.66,6659.0
2016-06-13 10:05:00,88.72,88.84,88.68,88.8,11729.0,88.72,88.84,88.68,88.8,11729.0
2016-06-13 10:10:00,88.85,88.85,88.65,88.66,5200.0,88.85,88.85,88.65,88.66,5200.0
2016-06-13 10:15:00,88.65,88.78,88.63,88.65,4600.0,88.65,88.78,88.63,88.65,4600.0
2016-06-13 10:20:00,88.64,88.81,88.62,88.81,2000.0,88.64,88.81,88.62,88.81,2000.0
2016-06-13 10:25:00,88.84,89.07,88.84,89.05,6000.0,88.84,89.07,88.84,89.05,6000.0
2016-06-13 10:30:00,89.05,89.17,89.05,89.15,4218.0,89.05,89.17,89.05,89.15,4218.0
2016-06-13 10:35:00,89.15,89.15,89.04,89.1,6238.0,89.15,89.15,89.04,89.1,6238.0
2016-06-13 10:40:00,89.11,89.16,89.1,89.1,6600.0,89.11,89.16,89.1,89.1,6600.0
2016-06-13 10:45:00,89.1,89.22,89.1,89.14,5709.0,89.1,89.22,89.1,89.14,5709.0
2016-06-13 10:50:00,89.13,89.15,89.06,89.15,5900.0,89.13,89.15,89.06,89.15,5900.0
2016-06-13 10:55:00,89.2,89.2,89.09,89.12,5200.0,89.2,89.2,89.09,89.12,5200.0
2016-06-13 11:00:00,89.11,89.11,88.97,88.98,6245.0,89.11,89.11,88.97,88.98,6245.0
2016-06-13 11:05:00,88.98,88.98,88.85,88.86,4700.0,88.98,88.98,88.85,88.86,4700.0
2016-06-13 11:10:00,88.85,88.93,88.79,88.79,4300.0,88.85,88.93,88.79,88.79,4300.0
2016-06-13 11:15:00,88.77,88.85,88.73,88.83,3800.0,88.77,88.85,88.73,88.83,3800.0
2016-06-13 11:20:00,88.81,88.97,88.81,88.95,3000.0,88.81,88.97,88.81,88.95,3000.0
2016-06-13 11:25:00,88.98,88.98,88.88,88.96,6500.0,88.98,88.98,88.88,88.96,6500.0
2016-06-13 11:30:00,88.95,88.97,88.84,88.88,3900.0,88.95,88.97,88.84,88.88,3900.0
2016-06-13 11:35:00,88.87,88.97,88.87,88.94,5800.0,88.87,88.97,88.87,88.94,5800.0
2016-06-13 11:40:00,88.91,88.99,88.91,88.98,2600.0,88.91,88.99,88.91,88.98,2600.0
2016-06-13 11:45:00,88.97,89.05,88.93,89.01,4000.0,88.97,89.05,88.93,89.01,4000.0
2016-06-13 11:50:00,88.98,89.03,88.92,88.96,4200.0,88.98,89.03,88.92,88.96,4200.0
2016-06-13 11:55:00,88.97,89.02,88.9,88.92,3657.0,88.97,89.02,88.9,88.92,3657.0
2016-06-13 12:00:00,88.93,89.03,88.9,89.0,5035.0,88.93,89.03,88.9,89.0,5035.0
2016-06-13 12:05:00,88.98,89.07,88.98,89.06,2800.0,88.98,89.07,88.98,89.06,2800.0
2016-06-13 12:10:00,89.09,89.17,89.09,89.16,3275.0,89.09,89.17,89.09,89.16,3275.0
2016-06-13 12:15:00,89.18,89.23,89.15,89.19,4300.0,89.18,89.23,89.15,89.19,4300.0
2016-06-13 12:20:00,89.2,89.26,89.13,89.19,5354.0,89.2,89.26,89.13,89.19,5354.0
2016-06-13 12:25:00,89.21,89.21,89.11,89.18,4615.0,89.21,89.21,89.11,89.18,4615.0
2016-06-13 12:30:00,89.17,89.27,89.15,89.27,3500.0,89.17,89.27,89.15,89.27,3500.0
2016-06-13 12:35:00,89.27,89.3,89.26,89.26,5000.0,89.27,89.3,89.26,89.26,5000.0
2016-06-13 12:40:00,89.24,89.33,89.24,89.33,2200.0,89.24,89.33,89.24,89.33,2200.0
2016-06-13 12:45:00,89.36,89.36,89.2,89.2,2900.0,89.36,89.36,89.2,89.2,2900.0
2016-06-13 12:50:00,89.23,89.28,89.21,89.27,2700.0,89.23,89.28,89.21,89.27,2700.0
2016-06-13 12:55:00,89.3,89.4,89.3,89.39,3300.0,89.3,89.4,89.3,89.39,3300.0
2016-06-13 13:00:00,89.38,89.38,89.22,89.26,8649.0,89.38,89.38,89.22,89.26,8649.0
2016-06-13 13:05:00,89.25,89.3,89.25,89.28,2971.0,89.25,89.3,89.25,89.28,2971.0
2016-06-13 13:10:00,89.29,89.31,89.24,89.27,2900.0,89.29,89.31,89.24,89.27,2900.0
2016-06-13 13:15:00,89.23,89.25,89.21,89.21,900.0,89.23,89.25,89.21,89.21,900.0
2016-06-13 13:20:00,89.2,89.36,89.2,89.3,3900.0,89.2,89.36,89.2,89.3,3900.0
2016-06-13 13:25:00,89.3,89.33,89.27,89.3,1782.0,89.3,89.33,89.27,89.3,1782.0
2016-06-13 13:30:00,89.31,89.32,89.25,89.26,4140.0,89.31,89.32,89.25,89.26,4140.0
2016-06-13 13:35:00,89.25,89.25,89.16,89.17,4440.0,89.25,89.25,89.16,89.17,4440.0
2016-06-13 13:40:00,89.19,89.34,89.19,89.34,3400.0,89.19,89.34,89.19,89.34,3400.0
2016-06-13 13:45:00,89.38,89.42,89.34,89.38,4235.0,89.38,89.42,89.34,89.38,4235.0
2016-06-13 13:50:00,89.38,89.38,89.24,89.24,1900.0,89.38,89.38,89.24,89.24,1900.0
2016-06-13 13:55:00,89.24,89.33,89.24,89.29,3800.0,89.24,89.33,89.24,89.29,3800.0
2016-06-13 14:00:00,89.29,89.29,89.23,89.28,4000.0,89.29,89.29,89.23,89.28,4000.0
2016-06-13 14:05:00,89.28,89.3,89.25,89.28,5322.0,89.28,89.3,89.25,89.28,5322.0
2016-06-13 14:10:00,89.29,89.32,89.26,89.32,3100.0,89.29,89.32,89.26,89.32,3100.0
2016-06-13 14:15:00,89.33,89.33,89.25,89.25,2400.0,89.33,89.33,89.25,89.25,2400.0
2016-06-13 14:20:00,89.25,89.26,89.18,89.21,2700.0,89.25,89.26,89.18,89.21,2700.0
2016-06-13 14:25:00,89.2,89.21,89.15,89.21,5200.0,89.2,89.21,89.15,89.21,5200.0
2016-06-13 14:30:00,89.2,89.28,89.16,89.26,4631.0,89.2,89.28,89.16,89.26,4631.0
2016-06-13 14:35:00,89.25,89.32,89.25,89.3,2300.0,89.25,89.32,89.25,89.3,2300.0
2016-06-13 14:40:00,89.32,89.41,89.32,89.41,2400.0,89.32,89.41,89.32,89.41,2400.0
2016-06-13 14:45:00,89.4,89.43,89.35,89.35,4198.0,89.4,89.43,89.35,89.35,4198.0
2016-06-13 14:50:00,89.35,89.36,89.27,89.32,2500.0,89.35,89.36,89.27,89.32,2500.0
2016-06-13 14:55:00,89.33,89.35,89.27,89.29,4662.0,89.33,89.35,89.27,89.29,4662.0
2016-06-13 15:00:00,89.29,89.33,89.24,89.29,5600.0,89.29,89.33,89.24,89.29,5600.0
2016-06-13 15:05:00,89.3,89.3,89.13,89.13,4400.0,89.3,89.3,89.13,89.13,4400.0
2016-06-13 15:10:00,89.14,89.21,89.06,89.08,6423.0,89.14,89.21,89.06,89.08,6423.0
2016-06-13 15:15:00,89.09,89.12,89.05,89.11,9000.0,89.09,89.12,89.05,89.11,9000.0
2016-06-13 15:20:00,89.11,89.18,89.09,89.11,7893.0,89.11,89.18,89.09,89.11,7893.0
2016-06-13 15:25:00,89.11,89.16,89.06,89.1,8626.0,89.11,89.16,89.06,89.1,8626.0
2016-06-13 15:30:00,89.12,89.12,89.04,89.08,9761.0,89.12,89.12,89.04,89.08,9761.0
2016-06-13 15:35:00,89.07,89.11,89.03,89.03,9200.0,89.07,89.11,89.03,89.03,9200.0
2016-06-13 15:40:00,89.02,89.02,88.93,88.94,9397.0,89.02,89.02,88.93,88.94,9397.0
2016-06-13 15:45:00,88.94,88.98,88.91,88.98,7337.0,88.94,88.98,88.91,88.98,7337.0
2016-06-13 15:50:00,88.97,88.98,88.89,88.93,14709.0,88.97,88.98,88.89,88.93,14709.0
2016-06-13 15:55:00,88.94,89.0,88.89,88.94,21873.0,88.94,89.0,88.89,88.94,21873.0
2016-06-14 09:30:00,89.03,89.03,88.85,88.9,4481.0,89.03,89.03,88.85,88.9,4481.0
2016-06-14 09:35:00,88.8,88.85,88.66,88.66,2730.0,88.8,88.85,88.66,88.66,2730.0
2016-06-14 09:40:00,88.59,88.62,88.48,88.55,7799.0,88.59,88.62,88.48,88.55,7799.0
2016-06-14 09:45:00,88.59,88.75,88.52,88.65,11987.0,88.59,88.75,88.52,88.65,11987.0
2016-06-14 09:50:00,88.65,88.69,88.51,88.57,8748.0,88.65,88.69,88.51,88.57,8748.0
2016-06-14 09:55:00,88.5,88.62,88.36,88.57,9543.0,88.5,88.62,88.36,88.57,9543.0
2016-06-14 10:00:00,88.57,88.6,88.44,88.44,4100.0,88.57,88.6,88.44,88.44,4100.0
2016-06-14 10:05:00,88.4,88.49,88.38,88.38,2600.0,88.4,88.49,88.38,88.38,2600.0
2016-06-14 10:10:00,88.43,88.53,88.43,88.5,2700.0,88.43,88.53,88.43,88.5,2700.0
2016-06-14 10:15:00,88.5,88.58,88.47,88.57,3300.0,88.5,88.58,88.47,88.57,3300.0
2016-06-14 10:20:00,88.57,88.64,88.56,88.61,2200.0,88.57,88.64,88.56,88.61,2200.0
2016-06-14 10:25:00,88.61,88.64,88.48,88.49,21589.0,88.61,88.64,88.48,88.49,21589.0
2016-06-14 10:30:00,88.49,88.63,88.45,88.61,6519.0,88.49,88.63,88.45,88.61,6519.0
2016-06-14 10:35:00,88.63,88.68,88.58,88.68,2600.0,88.63,88.68,88.58,88.68,2600.0
2016-06-14 10:40:00,88.72,88.74,88.66,88.67,3400.0,88.72,88.74,88.66,88.67,3400.0
2016-06-14 10:45:00,88.65,88.69,88.59,88.61,6000.0,88.65,88.69,88.59,88.61,6000.0
2016-06-14 10:50:00,88.6,88.61,88.54,88.59,12199.0,88.6,88.61,88.54,88.59,12199.0
2016-06-14 10:55:00,88.59,88.61,88.53,88.53,3499.0,88.59,88.61,88.53,88.53,3499.0
2016-06-14 11:00:00,88.5,88.62,88.47,88.59,8900.0,88.5,88.62,88.47,88.59,8900.0
2016-06-14 11:05:00,88.59,88.69,88.56,88.62,4097.0,88.59,88.69,88.56,88.62,4097.0
2016-06-14 11:10:00,88.6,88.66,88.59,88.59,2646.0,88.6,88.66,88.59,88.59,2646.0
2016-06-14 11:15:00,88.59,88.62,88.52,88.58,3700.0,88.59,88.62,88.52,88.58,3700.0
2016-06-14 11:20:00,88.6,88.66,88.59,88.63,2665.0,88.6,88.66,88.59,88.63,2665.0
2016-06-14 11:25:00,88.65,88.67,88.61,88.62,3100.0,88.65,88.67,88.61,88.62,3100.0
2016-06-14 11:30:00,88.6,88.7,88.58,88.7,1700.0,88.6,88.7,88.58,88.7,1700.0
2016-06-14 11:35:00,88.72,88.81,88.72,88.81,3000.0,88.72,88.81,88.72,88.81,3000.0
2016-06-14 11:40:00,88.78,88.82,88.77,88.8,4858.0,88.78,88.82,88.77,88.8,4858.0
2016-06-14 11:45:00,88.8,88.84,88.77,88.8,5000.0,88.8,88.84,88.77,88.8,5000.0
2016-06-14 11:50:00,88.79,88.83,88.77,88.83,2900.0,88.79,88.83,88.77,88.83,2900.0
2016-06-14 11:55:00,88.82,88.82,88.73,88.74,4100.0,88.82,88.82,88.73,88.74,4100.0
2016-06-14 12:00:00,88.75,88.82,88.73,88.75,3000.0,88.75,88.82,88.73,88.75,3000.0
2016-06-14 12:05:00,88.73,88.73,88.65,88.73,1500.0,88.73,88.73,88.65,88.73,1500.0
2016-06-14 12:10:00,88.73,88.76,88.71,88.75,2500.0,88.73,88.76,88.71,88.75,2500.0
2016-06-14 12:15:00,88.77,88.91,88.76,88.86,8898.0,88.77,88.91,88.76,88.86,8898.0
2016-06-14 12:20:00,88.89,88.95,88.89,88.94,4488.0,88.89,88.95,88.89,88.94,4488.0
2016-06-14 12:25:00,88.97,89.16,88.97,89.16,900.0,88.97,89.16,88.97,89.16,900.0
2016-06-14 12:30:00,89.13,89.13,88.91,88.98,4900.0,89.13,89.13,88.91,88.98,4900.0
2016-06-14 12:35:00,88.96,89.0,88.93,88.93,1604.0,88.96,89.0,88.93,88.93,1604.0
2016-06-14 12:40:00,88.91,88.97,88.86,88.94,3700.0,88.91,88.97,88.86,88.94,3700.0
2016-06-14 12:45:00,88.95,88.95,88.89,88.94,1800.0,88.95,88.95,88.89,88.94,1800.0
2016-06-14 12:50:00,88.96,89.0,88.91,88.93,4300.0,88.96,89.0,88.91,88.93,4300.0
2016-06-14 12:55:00,88.97,89.01,88.94,88.99,3987.0,88.97,89.01,88.94,88.99,3987.0
2016-06-14 13:00:00,89.0,89.08,88.99,89.05,2300.0,89.0,89.08,88.99,89.05,2300.0
2016-06-14 13:05:00,89.06,89.07,88.97,88.99,4300.0,89.06,89.07,88.97,88.99,4300.0
2016-06-14 13:10:00,88.98,88.99,88.91,88.92,2400.0,88.98,88.99,88.91,88.92,2400.0
2016-06-14 13:15:00,88.93,88.94,88.87,88.91,4339.0,88.93,88.94,88.87,88.91,4339.0
2016-06-14 13:20:00,88.92,88.97,88.92,88.96,3200.0,88.92,88.97,88.92,88.96,3200.0
2016-06-14 13:25:00,89.0,89.0,88.92,88.94,3500.0,89.0,89.0,88.92,88.94,3500.0
2016-06-14 13:30:00,88.93,89.01,88.88,88.96,4508.0,88.93,89.01,88.88,88.96,4508.0
2016-06-14 13:35:00,88.96,88.98,88.94,88.95,3200.0,88.96,88.98,88.94,88.95,3200.0
2016-06-14 13:40:00,88.93,88.95,88.89,88.9,4180.0,88.93,88.95,88.89,88.9,4180.0
2016-06-14 13:45:00,88.91,88.98,88.91,88.93,2000.0,88.91,88.98,88.91,88.93,2000.0
2016-06-14 13:50:00,88.92,88.97,88.92,88.94,2700.0,88.92,88.97,88.92,88.94,2700.0
2016-06-14 13:55:00,88.93,88.93,88.85,88.85,4800.0,88.93,88.93,88.85,88.85,4800.0
2016-06-14 14:00:00,88.88,88.92,88.85,88.87,2008.0,88.88,88.92,88.85,88.87,2008.0
2016-06-14 14:05:00,88.87,88.95,88.86,88.94,8088.0,88.87,88.95,88.86,88.94,8088.0
2016-06-14 14:10:00,88.92,89.04,88.92,89.04,4200.0,88.92,89.04,88.92,89.04,4200.0
2016-06-14 14:15:00,89.03,89.06,88.97,89.06,6127.0,89.03,89.06,88.97,89.06,6127.0
2016-06-14 14:20:00,89.06,89.1,89.04,89.1,5000.0,89.06,89.1,89.04,89.1,5000.0
2016-06-14 14:25:00,89.11,89.21,89.09,89.21,4446.0,89.11,89.21,89.09,89.21,4446.0
2016-06-14 14:30:00,89.2,89.22,89.15,89.15,4100.0,89.2,89.22,89.15,89.15,4100.0
2016-06-14 14:35:00,89.16,89.2,89.14,89.16,5090.0,89.16,89.2,89.14,89.16,5090.0
2016-06-14 14:40:00,89.16,89.29,89.16,89.29,5531.0,89.16,89.29,89.16,89.29,5531.0
2016-06-14 14:45:00,89.29,89.3,89.19,89.23,6968.0,89.29,89.3,89.19,89.23,6968.0
2016-06-14 14:50:00,89.23,89.25,89.19,89.21,8740.0,89.23,89.25,89.19,89.21,8740.0
2016-06-14 14:55:00,89.19,89.21,89.16,89.17,4528.0,89.19,89.21,89.16,89.17,4528.0
2016-06-14 15:00:00,89.17,89.31,89.16,89.31,8871.0,89.17,89.31,89.16,89.31,8871.0
2016-06-14 15:05:00,89.31,89.38,89.31,89.35,5100.0,89.31,89.38,89.31,89.35,5100.0
2016-06-14 15:10:00,89.38,89.44,89.35,89.44,5886.0,89.38,89.44,89.35,89.44,5886.0
2016-06-14 15:15:00,89.47,89.53,89.46,89.51,5611.0,89.47,89.53,89.46,89.51,5611.0
2016-06-14 15:20:00,89.52,89.58,89.51,89.53,5712.0,89.52,89.58,89.51,89.53,5712.0
2016-06-14 15:25:00,89.51,89.58,89.45,89.57,7323.0,89.51,89.58,89.45,89.57,7323.0
2016-06-14 15:30:00,89.59,89.6,89.54,89.58,5100.0,89.59,89.6,89.54,89.58,5100.0
2016-06-14 15:35:00,89.58,89.6,89.49,89.53,8000.0,89.58,89.6,89.49,89.53,8000.0
2016-06-14 15:40:00,89.53,89.53,89.47,89.47,12700.0,89.53,89.53,89.47,89.47,12700.0
2016-06-14 15:45:00,89.47,89.48,89.44,89.47,11775.0,89.47,89.48,89.44,89.47,11775.0
2016-06-14 15:50:00,89.48,89.57,89.45,89.53,25076.0,89.48,89.57,89.45,89.53,25076.0
2016-06-14 15:55:00,89.52,89.62,89.52,89.56,28213.0,89.52,89.62,89.52,89.56,28213.0
2016-06-15 09:30:00,89.92,89.92,88.77,89.59,2826.0,89.92,89.92,88.77,89.59,2826.0
2016-06-15 09:35:00,89.84,89.89,89.55,89.66,1070.0,89.84,89.89,89.55,89.66,1070.0
2016-06-15 09:40:00,89.84,89.86,89.68,89.79,3782.0,89.84,89.86,89.68,89.79,3782.0
2016-06-15 09:45:00,89.71,89.84,89.68,89.75,4705.0,89.71,89.84,89.68,89.75,4705.0
2016-06-15 09:50:00,89.74,89.74,89.61,89.68,3100.0,89.74,89.74,89.61,89.68,3100.0
2016-06-15 09:55:00,89.65,89.85,89.61,89.85,7535.0,89.65,89.85,89.61,89.85,7535.0
2016-06-15 10:00:00,89.84,89.86,89.63,89.63,4300.0,89.84,89.86,89.63,89.63,4300.0
2016-06-15 10:05:00,89.65,89.78,89.65,89.68,2900.0,89.65,89.78,89.65,89.68,2900.0
2016-06-15 10:10:00,89.72,89.76,89.65,89.71,4400.0,89.72,89.76,89.65,89.71,4400.0
2016-06-15 10:15:00,89.7,89.73,89.56,89.57,5800.0,89.7,89.73,89.56,89.57,5800.0
2016-06-15 10:20:00,89.59,89.59,89.41,89.41,6700.0,89.59,89.59,89.41,89.41,6700.0
2016-06-15 10:25:00,89.41,89.43,89.27,89.27,3586.0,89.41,89.43,89.27,89.27,3586.0
2016-06-15 10:30:00,89.29,89.44,89.25,89.44,18592.0,89.29,89.44,89.25,89.44,18592.0
2016-06-15 10:35:00,89.44,89.44,89.34,89.36,7828.0,89.44,89.44,89.34,89.36,7828.0
2016-06-15 10:40:00,89.36,89.38,89.28,89.38,6800.0,89.36,89.38,89.28,89.38,6800.0
2016-06-15 10:45:00,89.36,89.48,89.36,89.44,5300.0,89.36,89.48,89.36,89.44,5300.0
2016-06-15 10:50:00,89.47,89.54,89.37,89.42,6100.0,89.47,89.54,89.37,89.42,6100.0
2016-06-15 10:55:00,89.42,89.42,89.27,89.27,3800.0,89.42,89.42,89.27,89.27,3800.0
2016-06-15 11:00:00,89.22,89.32,89.2,89.29,2793.0,89.22,89.32,89.2,89.29,2793.0
2016-06-15 11:05:00,89.29,89.3,89.24,89.25,4792.0,89.29,89.3,89.24,89.25,4792.0
2016-06-15 11:10:00,89.23,89.27,89.15,89.15,2000.0,89.23,89.27,89.15,89.15,2000.0
2016-06-15 11:15:00,89.12,89.13,89.08,89.12,3100.0,89.12,89.13,89.08,89.12,3100.0
2016-06-15 11:20:00,89.07,89.08,89.03,89.06,3500.0,89.07,89.08,89.03,89.06,3500.0
2016-06-15 11:25:00,89.06,89.1,88.96,88.96,4000.0,89.06,89.1,88.96,88.96,4000.0
2016-06-15 11:30:00,88.96,89.01,88.9,89.01,3300.0,88.96,89.01,88.9,89.01,3300.0
2016-06-15 11:35:00,89.02,89.12,89.02,89.12,3750.0,89.02,89.12,89.02,89.12,3750.0
2016-06-15 11:40:00,89.12,89.14,89.06,89.09,2800.0,89.12,89.14,89.06,89.09,2800.0
2016-06-15 11:45:00,89.09,89.2,89.08,89.2,5000.0,89.09,89.2,89.08,89.2,5000.0
2016-06-15 11:50:00,89.2,89.27,89.2,89.27,4000.0,89.2,89.27,89.2,89.27,4000.0
2016-06-15 11:55:00,89.27,89.31,89.26,89.28,2743.0,89.27,89.31,89.26,89.28,2743.0
2016-06-15 12:00:00,89.28,89.31,89.26,89.26,2000.0,89.28,89.31,89.26,89.26,2000.0
2016-06-15 12:05:00,89.32,89.4,89.28,89.38,3500.0,89.32,89.4,89.28,89.38,3500.0
2016-06-15 12:10:00,89.38,89.47,89.36,89.44,5100.0,89.38,89.47,89.36,89.44,5100.0
2016-06-15 12:15:00,89.43,89.48,89.37,89.48,4600.0,89.43,89.48,89.37,89.48,4600.0
2016-06-15 12:20:00,89.45,89.57,89.45,89.51,2700.0,89.45,89.57,89.45,89.51,2700.0
2016-06-15 12:25:00,89.54,89.56,89.51,89.53,3300.0,89.54,89.56,89.51,89.53,3300.0
2016-06-15 12:30:00,89.53,89.61,89.48,89.61,10700.0,89.53,89.61,89.48,89.61,10700.0
2016-06-15 12:35:00,89.58,89.61,89.54,89.55,7525.0,89.58,89.61,89.54,89.55,7525.0
2016-06-15 12:40:00,89.58,89.58,89.51,89.54,2500.0,89.58,89.58,89.51,89.54,2500.0
2016-06-15 12:45:00,89.54,89.55,89.4,89.52,11453.0,89.54,89.55,89.4,89.52,11453.0
2016-06-15 12:50:00,89.52,89.56,89.48,89.48,5100.0,89.52,89.56,89.48,89.48,5100.0
2016-06-15 12:55:00,89.47,89.55,89.47,89.52,2837.0,89.47,89.55,89.47,89.52,2837.0
2016-06-15 13:00:00,89.51,89.53,89.45,89.45,2669.0,89.51,89.53,89.45,89.45,2669.0
2016-06-15 13:05:00,89.44,89.46,89.39,89.4,3789.0,89.44,89.46,89.39,89.4,3789.0
2016-06-15 13:10:00,89.4,89.43,89.4,89.43,500.0,89.4,89.43,89.4,89.43,500.0
2016-06-15 13:15:00,89.43,89.48,89.42,89.42,3425.0,89.43,89.48,89.42,89.42,3425.0
2016-06-15 13:20:00,89.42,89.45,89.4,89.45,2897.0,89.42,89.45,89.4,89.45,2897.0
2016-06-15 13:25:00,89.45,89.48,89.42,89.46,2500.0,89.45,89.48,89.42,89.46,2500.0
2016-06-15 13:30:00,89.45,89.45,89.34,89.37,12512.0,89.45,89.45,89.34,89.37,12512.0
2016-06-15 13:35:00,89.37,89.37,89.25,89.34,4800.0,89.37,89.37,89.25,89.34,4800.0
2016-06-15 13:40:00,89.34,89.34,89.3,89.31,4100.0,89.34,89.34,89.3,89.31,4100.0
2016-06-15 13:45:00,89.32,89.35,89.31,89.34,3100.0,89.32,89.35,89.31,89.34,3100.0
2016-06-15 13:50:00,89.34,89.35,89.28,89.31,8850.0,89.34,89.35,89.28,89.31,8850.0
2016-06-15 13:55:00,89.31,89.34,89.27,89.29,5000.0,89.31,89.34,89.27,89.29,5000.0
2016-06-15 14:00:00,89.29,89.41,89.18,89.22,12100.0,89.29,89.41,89.18,89.22,12100.0
2016-06-15 14:05:00,89.19,89.29,89.02,89.02,8412.0,89.19,89.29,89.02,89.02,8412.0
2016-06-15 14:10:00,89.11,89.14,88.9,89.01,8432.0,89.11,89.14,88.9,89.01,8432.0
2016-06-15 14:15:00,89.04,89.2,89.04,89.16,4500.0,89.04,89.2,89.04,89.16,4500.0
2016-06-15 14:20:00,89.18,89.33,89.12,89.33,13600.0,89.18,89.33,89.12,89.33,13600.0
2016-06-15 14:25:00,89.3,89.32,89.19,89.23,8889.0,89.3,89.32,89.19,89.23,8889.0
2016-06-15 14:30:00,89.16,89.24,89.13,89.21,26723.0,89.16,89.24,89.13,89.21,26723.0
2016-06-15 14:35:00,89.25,89.28,89.17,89.21,2600.0,89.25,89.28,89.17,89.21,2600.0
2016-06-15 14:40:00,89.26,89.3,89.26,89.29,1200.0,89.26,89.3,89.26,89.29,1200.0
2016-06-15 14:45:00,89.28,89.39,89.28,89.3,4804.0,89.28,89.39,89.28,89.3,4804.0
2016-06-15 14:50:00,89.29,89.32,89.18,89.18,3300.0,89.29,89.32,89.18,89.18,3300.0
2016-06-15 14:55:00,89.21,89.29,89.21,89.26,4900.0,89.21,89.29,89.21,89.26,4900.0
2016-06-15 15:00:00,89.27,89.33,89.26,89.28,3755.0,89.27,89.33,89.26,89.28,3755.0
2016-06-15 15:05:00,89.32,89.38,89.3,89.37,5600.0,89.32,89.38,89.3,89.37,5600.0
2016-06-15 15:10:00,89.35,89.38,89.32,89.38,8965.0,89.35,89.38,89.32,89.38,8965.0
2016-06-15 15:15:00,89.37,89.38,89.29,89.32,5080.0,89.37,89.38,89.29,89.32,5080.0
2016-06-15 15:20:00,89.34,89.39,89.33,89.38,6788.0,89.34,89.39,89.33,89.38,6788.0
2016-06-15 15:25:00,89.37,89.41,89.36,89.4,6430.0,89.37,89.41,89.36,89.4,6430.0
2016-06-15 15:30:00,89.4,89.43,89.28,89.28,8581.0,89.4,89.43,89.28,89.28,8581.0
2016-06-15 15:35:00,89.29,89.3,89.14,89.14,8100.0,89.29,89.3,89.14,89.14,8100.0
2016-06-15 15:40:00,89.13,89.2,89.12,89.12,9600.0,89.13,89.2,89.12,89.12,9600.0
2016-06-15 15:45:00,89.1,89.1,89.02,89.04,11591.0,89.1,89.1,89.02,89.04,11591.0
2016-06-15 15:50:00,89.03,89.03,88.92,88.93,11128.0,89.03,89.03,88.92,88.93,11128.0
2016-06-15 15:55:00,88.93,89.02,88.88,89.0,22488.0,88.93,89.02,88.88,89.0,22488.0
2016-06-16 09:30:00,88.24,88.76,88.22,88.52,6362.0,88.24,88.76,88.22,88.52,6362.0
2016-06-16 09:35:00,88.59,88.6,88.17,88.21,4018.0,88.59,88.6,88.17,88.21,4018.0
2016-06-16 09:40:00,88.33,88.35,88.2,88.2,1900.0,88.33,88.35,88.2,88.2,1900.0
2016-06-16 09:45:00,88.25,88.4,88.15,88.4,3600.0,88.25,88.4,88.15,88.4,3600.0
2016-06-16 09:50:00,88.4,88.4,88.15,88.2,3900.0,88.4,88.4,88.15,88.2,3900.0
2016-06-16 09:55:00,88.15,88.15,88.03,88.03,1600.0,88.15,88.15,88.03,88.03,1600.0
2016-06-16 10:00:00,88.01,88.12,87.92,87.94,8700.0,88.01,88.12,87.92,87.94,8700.0
2016-06-16 10:05:00,87.95,88.1,87.91,88.1,2100.0,87.95,88.1,87.91,88.1,2100.0
2016-06-16 10:10:00,88.13,88.17,88.05,88.08,4600.0,88.13,88.17,88.05,88.08,4600.0
2016-06-16 10:15:00,88.13,88.16,88.07,88.14,3300.0,88.13,88.16,88.07,88.14,3300.0
2016-06-16 10:20:00,88.15,88.16,87.9,87.98,3979.0,88.15,88.16,87.9,87.98,3979.0
2016-06-16 10:25:00,87.96,88.05,87.93,87.99,2900.0,87.96,88.05,87.93,87.99,2900.0
2016-06-16 10:30:00,87.99,88.0,87.87,87.94,4500.0,87.99,88.0,87.87,87.94,4500.0
2016-06-16 10:35:00,87.94,88.04,87.88,87.93,8900.0,87.94,88.04,87.88,87.93,8900.0
2016-06-16 10:40:00,87.92,87.94,87.83,87.86,21900.0,87.92,87.94,87.83,87.86,21900.0
2016-06-16 10:45:00,87.82,87.89,87.81,87.88,4200.0,87.82,87.89,87.81,87.88,4200.0
2016-06-16 10:50:00,87.81,87.94,87.8,87.94,3000.0,87.81,87.94,87.8,87.94,3000.0
2016-06-16 10:55:00,87.97,88.04,87.92,87.93,6400.0,87.97,88.04,87.92,87.93,6400.0
2016-06-16 11:00:00,87.93,88.09,87.93,88.09,5200.0,87.93,88.09,87.93,88.09,5200.0
2016-06-16 11:05:00,88.06,88.11,87.99,88.09,14400.0,88.06,88.11,87.99,88.09,14400.0
2016-06-16 11:10:00,88.07,88.26,88.02,88.23,13855.0,88.07,88.26,88.02,88.23,13855.0
2016-06-16 11:15:00,88.23,88.23,88.05,88.1,4112.0,88.23,88.23,88.05,88.1,4112.0
2016-06-16 11:20:00,88.12,88.16,88.06,88.16,2900.0,88.12,88.16,88.06,88.16,2900.0
2016-06-16 11:25:00,88.14,88.33,88.14,88.33,2500.0,88.14,88.33,88.14,88.33,2500.0
2016-06-16 11:30:00,88.36,88.4,88.31,88.31,3216.0,88.36,88.4,88.31,88.31,3216.0
2016-06-16 11:35:00,88.21,88.28,88.17,88.25,2600.0,88.21,88.28,88.17,88.25,2600.0
2016-06-16 11:40:00,88.24,88.26,88.18,88.19,2000.0,88.24,88.26,88.18,88.19,2000.0
2016-06-16 11:45:00,88.17,88.21,88.09,88.14,9410.0,88.17,88.21,88.09,88.14,9410.0
2016-06-16 11:50:00,88.12,88.17,88.06,88.15,2400.0,88.12,88.17,88.06,88.15,2400.0
2016-06-16 11:55:00,88.12,88.14,88.05,88.1,3459.0,88.12,88.14,88.05,88.1,3459.0
2016-06-16 12:00:00,88.12,88.25,88.08,88.21,4400.0,88.12,88.25,88.08,88.21,4400.0
2016-06-16 12:05:00,88.2,88.25,88.19,88.2,3885.0,88.2,88.25,88.19,88.2,3885.0
2016-06-16 12:10:00,88.25,88.31,88.2,88.31,5200.0,88.25,88.31,88.2,88.31,5200.0
2016-06-16 12:15:00,88.27,88.52,88.27,88.48,9700.0,88.27,88.52,88.27,88.48,9700.0
2016-06-16 12:20:00,88.54,88.66,88.5,88.6,12600.0,88.54,88.66,88.5,88.6,12600.0
2016-06-16 12:25:00,88.6,88.74,88.6,88.66,11215.0,88.6,88.74,88.6,88.66,11215.0
2016-06-16 12:30:00,88.63,88.63,88.57,88.63,1900.0,88.63,88.63,88.57,88.63,1900.0
2016-06-16 12:35:00,88.61,88.7,88.58,88.68,4548.0,88.61,88.7,88.58,88.68,4548.0
2016-06-16 12:40:00,88.67,88.71,88.64,88.7,2000.0,88.67,88.71,88.64,88.7,2000.0
2016-06-16 12:45:00,88.76,88.78,88.68,88.72,2700.0,88.76,88.78,88.68,88.72,2700.0
2016-06-16 12:50:00,88.74,88.74,88.66,88.66,4700.0,88.74,88.74,88.66,88.66,4700.0
2016-06-16 12:55:00,88.66,88.66,88.63,88.65,4790.0,88.66,88.66,88.63,88.65,4790.0
2016-06-16 13:00:00,88.65,88.76,88.63,88.73,15850.0,88.65,88.76,88.63,88.73,15850.0
2016-06-16 13:05:00,88.67,88.69,88.6,88.64,2800.0,88.67,88.69,88.6,88.64,2800.0
2016-06-16 13:10:00,88.68,88.74,88.63,88.66,5537.0,88.68,88.74,88.63,88.66,5537.0
2016-06-16 13:15:00,88.66,88.68,88.56,88.68,2300.0,88.66,88.68,88.56,88.68,2300.0
2016-06-16 13:20:00,88.68,88.71,88.65,88.68,3821.0,88.68,88.71,88.65,88.68,3821.0
2016-06-16 13:25:00,88.7,88.74,88.63,88.67,3100.0,88.7,88.74,88.63,88.67,3100.0
2016-06-16 13:30:00,88.68,88.74,88.6,88.62,2800.0,88.68,88.74,88.6,88.62,2800.0
2016-06-16 13:35:00,88.61,88.68,88.61,88.67,2652.0,88.61,88.68,88.61,88.67,2652.0
2016-06-16 13:40:00,88.67,88.68,88.62,88.62,4400.0,88.67,88.68,88.62,88.62,4400.0
2016-06-16 13:45:00,88.63,88.66,88.57,88.62,6233.0,88.63,88.66,88.57,88.62,6233.0
2016-06-16 13:50:00,88.63,88.67,88.56,88.67,6320.0,88.63,88.67,88.56,88.67,6320.0
2016-06-16 13:55:00,88.68,88.73,88.68,88.73,6130.0,88.68,88.73,88.68,88.73,6130.0
2016-06-16 14:00:00,88.71,88.72,88.58,88.58,17145.0,88.71,88.72,88.58,88.58,17145.0
2016-06-16 14:05:00,88.6,88.63,88.54,88.59,5496.0,88.6,88.63,88.54,88.59,5496.0
2016-06-16 14:10:00,88.61,88.68,88.61,88.61,12769.0,88.61,88.68,88.61,88.61,12769.0
2016-06-16 14:15:00,88.64,88.71,88.63,88.68,15048.0,88.64,88.71,88.63,88.68,15048.0
2016-06-16 14:20:00,88.71,88.77,88.69,88.76,4011.0,88.71,88.77,88.69,88.76,4011.0
2016-06-16 14:25:00,88.76,88.79,88.68,88.68,3600.0,88.76,88.79,88.68,88.68,3600.0
2016-06-16 14:30:00,88.7,88.74,88.67,88.7,4535.0,88.7,88.74,88.67,88.7,4535.0
2016-06-16 14:35:00,88.7,88.77,88.69,88.69,3240.0,88.7,88.77,88.69,88.69,3240.0
2016-06-16 14:40:00,88.72,88.78,88.69,88.72,3500.0,88.72,88.78,88.69,88.72,3500.0
2016-06-16 14:45:00,88.71,88.84,88.7,88.84,2900.0,88.71,88.84,88.7,88.84,2900.0
2016-06-16 14:50:00,88.88,88.98,88.82,88.97,4120.0,88.88,88.98,88.82,88.97,4120.0
2016-06-16 14:55:00,88.94,88.95,88.89,88.92,4400.0,88.94,88.95,88.89,88.92,4400.0
2016-06-16 15:00:00,88.9,88.91,88.85,88.89,2700.0,88.9,88.91,88.85,88.89,2700.0
2016-06-16 15:05:00,88.86,88.9,88.83,88.87,2500.0,88.86,88.9,88.83,88.87,2500.0
2016-06-16 15:10:00,88.86,88.93,88.86,88.91,2500.0,88.86,88.93,88.86,88.91,2500.0
2016-06-16 15:15:00,88.93,88.98,88.89,88.96,7653.0,88.93,88.98,88.89,88.96,7653.0
2016-06-16 15:20:00,88.95,88.95,88.9,88.93,6612.0,88.95,88.95,88.9,88.93,6612.0
2016-06-16 15:25:00,88.94,88.94,88.86,88.9,11669.0,88.94,88.94,88.86,88.9,11669.0
2016-06-16 15:30:00,88.91,88.92,88.89,88.92,11412.0,88.91,88.92,88.89,88.92,11412.0
2016-06-16 15:35:00,88.93,88.93,88.86,88.88,8600.0,88.93,88.93,88.86,88.88,8600.0
2016-06-16 15:40:00,88.88,88.97,88.87,88.97,6800.0,88.88,88.97,88.87,88.97,6800.0
2016-06-16 15:45:00,88.96,88.97,88.9,88.94,4800.0,88.96,88.97,88.9,88.94,4800.0
2016-06-16 15:50:00,88.95,88.96,88.87,88.88,22520.0,88.95,88.96,88.87,88.88,22520.0
2016-06-16 15:55:00,88.88,89.02,88.86,89.01,21861.0,88.88,89.02,88.86,89.01,21861.0
2016-06-17 09:30:00,88.71,89.42,88.71,89.09,111306.0,88.71,89.42,88.71,89.09,111306.0
2016-06-17 09:35:00,88.84,89.11,88.32,88.32,6100.0,88.84,89.11,88.32,88.32,6100.0
2016-06-17 09:40:00,88.32,88.34,88.2,88.2,1400.0,88.32,88.34,88.2,88.2,1400.0
2016-06-17 09:45:00,88.11,88.26,88.05,88.11,5500.0,88.11,88.26,88.05,88.11,5500.0
2016-06-17 09:50:00,88.19,88.23,88.08,88.18,2095.0,88.19,88.23,88.08,88.18,2095.0
2016-06-17 09:55:00,88.17,88.22,88.1,88.12,3140.0,88.17,88.22,88.1,88.12,3140.0
2016-06-17 10:00:00,88.12,88.31,88.04,88.2,13230.0,88.12,88.31,88.04,88.2,13230.0
2016-06-17 10:05:00,88.22,88.27,88.04,88.12,14768.0,88.22,88.27,88.04,88.12,14768.0
2016-06-17 10:10:00,88.11,88.18,88.08,88.09,4800.0,88.11,88.18,88.08,88.09,4800.0
2016-06-17 10:15:00,88.05,88.22,88.05,88.22,2800.0,88.05,88.22,88.05,88.22,2800.0
2016-06-17 10:20:00,88.19,88.19,87.93,87.94,4500.0,88.19,88.19,87.93,87.94,4500.0
2016-06-17 10:25:00,87.97,87.98,87.76,87.77,15160.0,87.97,87.98,87.76,87.77,15160.0
2016-06-17 10:30:00,87.78,87.78,87.63,87.63,13212.0,87.78,87.78,87.63,87.63,13212.0
2016-06-17 10:35:00,87.58,87.64,87.43,87.64,10592.0,87.58,87.64,87.43,87.64,10592.0
2016-06-17 10:40:00,87.61,87.67,87.47,87.47,3800.0,87.61,87.67,87.47,87.47,3800.0
2016-06-17 10:45:00,87.54,87.64,87.53,87.57,2600.0,87.54,87.64,87.53,87.57,2600.0
2016-06-17 10:50:00,87.53,87.53,87.44,87.45,2700.0,87.53,87.53,87.44,87.45,2700.0
2016-06-17 10:55:00,87.45,87.52,87.4,87.49,4600.0,87.45,87.52,87.4,87.49,4600.0
2016-06-17 11:00:00,87.44,87.44,87.2,87.25,5000.0,87.44,87.44,87.2,87.25,5000.0
2016-06-17 11:05:00,87.26,87.34,87.26,87.33,1756.0,87.26,87.34,87.26,87.33,1756.0
2016-06-17 11:10:00,87.32,87.35,87.23,87.27,5661.0,87.32,87.35,87.23,87.27,5661.0
2016-06-17 11:15:00,87.23,87.32,87.23,87.31,2200.0,87.23,87.32,87.23,87.31,2200.0
2016-06-17 11:20:00,87.33,87.41,87.33,87.37,2000.0,87.33,87.41,87.33,87.37,2000.0
2016-06-17 11:25:00,87.34,87.35,87.18,87.18,8535.0,87.34,87.35,87.18,87.18,8535.0
2016-06-17 11:30:00,87.13,87.17,87.05,87.11,4900.0,87.13,87.17,87.05,87.11,4900.0
2016-06-17 11:35:00,87.09,87.14,87.06,87.11,6738.0,87.09,87.14,87.06,87.11,6738.0
2016-06-17 11:40:00,87.08,87.22,87.06,87.22,2400.0,87.08,87.22,87.06,87.22,2400.0
2016-06-17 11:45:00,87.18,87.32,87.17,87.32,1900.0,87.18,87.32,87.17,87.32,1900.0
2016-06-17 11:50:00,87.36,87.36,87.29,87.3,1500.0,87.36,87.36,87.29,87.3,1500.0
2016-06-17 11:55:00,87.29,87.35,87.23,87.34,4700.0,87.29,87.35,87.23,87.34,4700.0
2016-06-17 12:00:00,87.36,87.52,87.36,87.48,2200.0,87.36,87.52,87.36,87.48,2200.0
2016-06-17 12:05:00,87.48,87.58,87.45,87.58,2730.0,87.48,87.58,87.45,87.58,2730.0
2016-06-17 12:10:00,87.64,87.64,87.55,87.55,2000.0,87.64,87.64,87.55,87.55,2000.0
2016-06-17 12:15:00,87.51,87.52,87.48,87.5,2000.0,87.51,87.52,87.48,87.5,2000.0
2016-06-17 12:20:00,87.47,87.48,87.44,87.44,1800.0,87.47,87.48,87.44,87.44,1800.0
2016-06-17 12:25:00,87.46,87.56,87.45,87.56,4950.0,87.46,87.56,87.45,87.56,4950.0
2016-06-17 12:30:00,87.61,87.62,87.54,87.54,2500.0,87.61,87.62,87.54,87.54,2500.0
2016-06-17 12:35:00,87.51,87.52,87.44,87.45,2940.0,87.51,87.52,87.44,87.45,2940.0
2016-06-17 12:40:00,87.47,87.49,87.46,87.46,1200.0,87.47,87.49,87.46,87.46,1200.0
2016-06-17 12:45:00,87.46,87.51,87.36,87.38,4358.0,87.46,87.51,87.36,87.38,4358.0
2016-06-17 12:50:00,87.39,87.47,87.39,87.43,2900.0,87.39,87.47,87.39,87.43,2900.0
2016-06-17 12:55:00,87.37,87.42,87.35,87.42,2500.0,87.37,87.42,87.35,87.42,2500.0
2016-06-17 13:00:00,87.41,87.41,87.3,87.31,4056.0,87.41,87.41,87.3,87.31,4056.0
2016-06-17 13:05:00,87.33,87.46,87.33,87.46,3799.0,87.33,87.46,87.33,87.46,3799.0
2016-06-17 13:10:00,87.44,87.44,87.35,87.38,4727.0,87.44,87.44,87.35,87.38,4727.0
2016-06-17 13:15:00,87.39,87.51,87.37,87.47,5391.0,87.39,87.51,87.37,87.47,5391.0
2016-06-17 13:20:00,87.47,87.59,87.45,87.59,7722.0,87.47,87.59,87.45,87.59,7722.0
2016-06-17 13:25:00,87.57,87.62,87.53,87.53,6089.0,87.57,87.62,87.53,87.53,6089.0
2016-06-17 13:30:00,87.53,87.57,87.53,87.55,2400.0,87.53,87.57,87.53,87.55,2400.0
2016-06-17 13:35:00,87.56,87.58,87.54,87.56,1700.0,87.56,87.58,87.54,87.56,1700.0
2016-06-17 13:40:00,87.56,87.65,87.56,87.6,3900.0,87.56,87.65,87.56,87.6,3900.0
2016-06-17 13:45:00,87.64,87.64,87.63,87.64,1300.0,87.64,87.64,87.63,87.64,1300.0
2016-06-17 13:50:00,87.67,87.7,87.61,87.62,4400.0,87.67,87.7,87.61,87.62,4400.0
2016-06-17 13:55:00,87.63,87.65,87.55,87.55,3356.0,87.63,87.65,87.55,87.55,3356.0
2016-06-17 14:00:00,87.53,87.65,87.53,87.55,4100.0,87.53,87.65,87.53,87.55,4100.0
2016-06-17 14:05:00,87.52,87.52,87.48,87.49,2700.0,87.52,87.52,87.48,87.49,2700.0
2016-06-17 14:10:00,87.51,87.59,87.5,87.5,7600.0,87.51,87.59,87.5,87.5,7600.0
2016-06-17 14:15:00,87.5,87.56,87.5,87.53,4624.0,87.5,87.56,87.5,87.53,4624.0
2016-06-17 14:20:00,87.53,87.6,87.5,87.58,5538.0,87.53,87.6,87.5,87.58,5538.0
2016-06-17 14:25:00,87.55,87.57,87.46,87.49,12456.0,87.55,87.57,87.46,87.49,12456.0
2016-06-17 14:30:00,87.46,87.5,87.44,87.5,15488.0,87.46,87.5,87.44,87.5,15488.0
2016-06-17 14:35:00,87.5,87.52,87.45,87.5,10490.0,87.5,87.52,87.45,87.5,10490.0
2016-06-17 14:40:00,87.51,87.59,87.49,87.59,4400.0,87.51,87.59,87.49,87.59,4400.0
2016-06-17 14:45:00,87.58,87.62,87.56,87.62,3100.0,87.58,87.62,87.56,87.62,3100.0
2016-06-17 14:50:00,87.63,87.77,87.63,87.73,3427.0,87.63,87.77,87.63,87.73,3427.0
2016-06-17 14:55:00,87.76,87.76,87.72,87.74,3752.0,87.76,87.76,87.72,87.74,3752.0
2016-06-17 15:00:00,87.73,87.75,87.73,87.74,2600.0,87.73,87.75,87.73,87.74,2600.0
2016-06-17 15:05:00,87.73,87.74,87.68,87.69,5976.0,87.73,87.74,87.68,87.69,5976.0
2016-06-17 15:10:00,87.69,87.76,87.68,87.76,8445.0,87.69,87.76,87.68,87.76,8445.0
2016-06-17 15:15:00,87.77,87.77,87.67,87.69,7496.0,87.77,87.77,87.67,87.69,7496.0
2016-06-17 15:20:00,87.69,87.71,87.65,87.65,7078.0,87.69,87.71,87.65,87.65,7078.0
2016-06-17 15:25:00,87.65,87.65,87.6,87.62,5283.0,87.65,87.65,87.6,87.62,5283.0
2016-06-17 15:30:00,87.61,87.61,87.58,87.59,7928.0,87.61,87.61,87.58,87.59,7928.0
2016-06-17 15:35:00,87.59,87.6,87.52,87.52,11929.0,87.59,87.6,87.52,87.52,11929.0
2016-06-17 15:40:00,87.52,87.52,87.44,87.48,21447.0,87.52,87.52,87.44,87.48,21447.0
2016-06-17 15:45:00,87.49,87.55,87.48,87.51,17122.0,87.49,87.55,87.48,87.51,17122.0
2016-06-17 15:50:00,87.54,87.91,87.51,87.66,47483.0,87.54,87.91,87.51,87.66,47483.0
2016-06-17 15:55:00,87.65,87.71,87.61,87.67,69089.0,87.65,87.71,87.61,87.67,69089.0
2016-06-20 09:30:00,88.71,88.8,88.44,88.59,2426.0,88.71,88.8,88.44,88.59,2426.0
2016-06-20 09:35:00,88.81,88.93,88.79,88.87,3485.0,88.81,88.93,88.79,88.87,3485.0
2016-06-20 09:40:00,88.82,89.09,88.76,89.09,3100.0,88.82,89.09,88.76,89.09,3100.0
2016-06-20 09:45:00,89.06,89.27,89.06,89.27,8940.0,89.06,89.27,89.06,89.27,8940.0
2016-06-20 09:50:00,89.24,89.4,89.24,89.4,7410.0,89.24,89.4,89.24,89.4,7410.0
2016-06-20 09:55:00,89.42,89.56,89.42,89.56,8369.0,89.42,89.56,89.42,89.56,8369.0
2016-06-20 10:00:00,89.63,89.89,89.63,89.89,5404.0,89.63,89.89,89.63,89.89,5404.0
2016-06-20 10:05:00,89.9,89.93,89.7,89.7,9460.0,89.9,89.93,89.7,89.7,9460.0
2016-06-20 10:10:00,89.76,89.77,89.57,89.57,3800.0,89.76,89.77,89.57,89.57,3800.0
2016-06-20 10:15:00,89.57,89.66,89.52,89.64,6700.0,89.57,89.66,89.52,89.64,6700.0
2016-06-20 10:20:00,89.63,89.79,89.61,89.79,3401.0,89.63,89.79,89.61,89.79,3401.0
2016-06-20 10:25:00,89.79,89.79,89.64,89.76,5900.0,89.79,89.79,89.64,89.76,5900.0
2016-06-20 10:30:00,89.77,89.79,89.54,89.57,9235.0,89.77,89.79,89.54,89.57,9235.0
2016-06-20 10:35:00,89.6,89.61,89.51,89.55,3717.0,89.6,89.61,89.51,89.55,3717.0
2016-06-20 10:40:00,89.53,89.64,89.51,89.64,3600.0,89.53,89.64,89.51,89.64,3600.0
2016-06-20 10:45:00,89.64,89.68,89.63,89.67,3515.0,89.64,89.68,89.63,89.67,3515.0
2016-06-20 10:50:00,89.72,89.73,89.61,89.64,4400.0,89.72,89.73,89.61,89.64,4400.0
2016-06-20 10:55:00,89.66,89.72,89.64,89.72,3200.0,89.66,89.72,89.64,89.72,3200.0
2016-06-20 11:00:00,89.74,89.81,89.74,89.78,2500.0,89.74,89.81,89.74,89.78,2500.0
2016-06-20 11:05:00,89.81,89.95,89.8,89.88,3838.0,89.81,89.95,89.8,89.88,3838.0
2016-06-20 11:10:00,89.88,89.94,89.87,89.91,5000.0,89.88,89.94,89.87,89.91,5000.0
2016-06-20 11:15:00,89.92,89.97,89.9,89.92,5000.0,89.92,89.97,89.9,89.92,5000.0
2016-06-20 11:20:00,89.94,89.97,89.92,89.96,5100.0,89.94,89.97,89.92,89.96,5100.0
2016-06-20 11:25:00,89.94,89.98,89.93,89.96,9123.0,89.94,89.98,89.93,89.96,9123.0
2016-06-20 11:30:00,89.95,89.98,89.95,89.97,2200.0,89.95,89.98,89.95,89.97,2200.0
2016-06-20 11:35:00,89.98,89.98,89.93,89.97,15010.0,89.98,89.98,89.93,89.97,15010.0
2016-06-20 11:40:00,89.98,89.98,89.93,89.94,2296.0,89.98,89.98,89.93,89.94,2296.0
2016-06-20 11:45:00,89.94,90.03,89.94,89.99,12004.0,89.94,90.03,89.94,89.99,12004.0
2016-06-20 11:50:00,90.0,90.02,89.93,89.94,12214.0,90.0,90.02,89.93,89.94,12214.0
2016-06-20 11:55:00,89.93,90.14,89.93,90.14,1905.0,89.93,90.14,89.93,90.14,1905.0
2016-06-20 12:00:00,90.14,90.15,90.07,90.12,7550.0,90.14,90.15,90.07,90.12,7550.0
2016-06-20 12:05:00,90.13,90.23,90.13,90.22,2203.0,90.13,90.23,90.13,90.22,2203.0
2016-06-20 12:10:00,90.23,90.24,90.15,90.16,4161.0,90.23,90.24,90.15,90.16,4161.0
2016-06-20 12:15:00,90.16,90.18,90.09,90.09,4850.0,90.16,90.18,90.09,90.09,4850.0
2016-06-20 12:20:00,90.1,90.16,90.1,90.16,4134.0,90.1,90.16,90.1,90.16,4134.0
2016-06-20 12:25:00,90.17,90.18,90.09,90.14,2800.0,90.17,90.18,90.09,90.14,2800.0
2016-06-20 12:30:00,90.16,90.16,90.04,90.07,7709.0,90.16,90.16,90.04,90.07,7709.0
2016-06-20 12:35:00,90.07,90.1,90.07,90.1,900.0,90.07,90.1,90.07,90.1,900.0
2016-06-20 12:40:00,90.12,90.12,90.06,90.07,4470.0,90.12,90.12,90.06,90.07,4470.0
2016-06-20 12:45:00,90.06,90.13,90.05,90.12,3900.0,90.06,90.13,90.05,90.12,3900.0
2016-06-20 12:50:00,90.11,90.19,90.11,90.19,1547.0,90.11,90.19,90.11,90.19,1547.0
2016-06-20 12:55:00,90.19,90.2,90.1,90.12,5500.0,90.19,90.2,90.1,90.12,5500.0
2016-06-20 13:00:00,90.11,90.13,90.06,90.11,2803.0,90.11,90.13,90.06,90.11,2803.0
2016-06-20 13:05:00,90.1,90.14,90.08,90.14,4564.0,90.1,90.14,90.08,90.14,4564.0
2016-06-20 13:10:00,90.16,90.16,89.97,89.97,4092.0,90.16,90.16,89.97,89.97,4092.0
2016-06-20 13:15:00,89.97,89.98,89.94,89.97,2800.0,89.97,89.98,89.94,89.97,2800.0
2016-06-20 13:20:00,89.96,89.99,89.94,89.99,3600.0,89.96,89.99,89.94,89.99,3600.0
2016-06-20 13:25:00,89.98,89.98,89.85,89.89,4000.0,89.98,89.98,89.85,89.89,4000.0
2016-06-20 13:30:00,89.89,89.93,89.86,89.9,4252.0,89.89,89.93,89.86,89.9,4252.0
2016-06-20 13:35:00,89.86,89.89,89.75,89.78,20294.0,89.86,89.89,89.75,89.78,20294.0
2016-06-20 13:40:00,89.75,89.79,89.73,89.79,7249.0,89.75,89.79,89.73,89.79,7249.0
2016-06-20 13:45:00,89.81,89.81,89.74,89.77,3601.0,89.81,89.81,89.74,89.77,3601.0
2016-06-20 13:50:00,89.79,89.87,89.79,89.8,8300.0,89.79,89.87,89.79,89.8,8300.0
2016-06-20 13:55:00,89.78,89.84,89.78,89.79,9900.0,89.78,89.84,89.78,89.79,9900.0
2016-06-20 14:00:00,89.8,89.81,89.77,89.77,4300.0,89.8,89.81,89.77,89.77,4300.0
2016-06-20 14:05:00,89.77,89.79,89.68,89.72,9484.0,89.77,89.79,89.68,89.72,9484.0
2016-06-20 14:10:00,89.71,89.71,89.64,89.66,7059.0,89.71,89.71,89.64,89.66,7059.0
2016-06-20 14:15:00,89.67,89.68,89.56,89.57,6970.0,89.67,89.68,89.56,89.57,6970.0
2016-06-20 14:20:00,89.56,89.56,89.52,89.56,10043.0,89.56,89.56,89.52,89.56,10043.0
2016-06-20 14:25:00,89.56,89.56,89.36,89.37,11786.0,89.56,89.56,89.36,89.37,11786.0
2016-06-20 14:30:00,89.36,89.36,89.33,89.34,6364.0,89.36,89.36,89.33,89.34,6364.0
2016-06-20 14:35:00,89.35,89.37,89.21,89.23,14693.0,89.35,89.37,89.21,89.23,14693.0
2016-06-20 14:40:00,89.23,89.28,89.18,89.28,8038.0,89.23,89.28,89.18,89.28,8038.0
2016-06-20 14:45:00,89.25,89.35,89.25,89.32,9425.0,89.25,89.35,89.25,89.32,9425.0
2016-06-20 14:50:00,89.33,89.33,89.26,89.29,4755.0,89.33,89.33,89.26,89.29,4755.0
2016-06-20 14:55:00,89.3,89.34,89.27,89.31,6053.0,89.3,89.34,89.27,89.31,6053.0
2016-06-20 15:00:00,89.3,89.32,89.25,89.3,4619.0,89.3,89.32,89.25,89.3,4619.0
2016-06-20 15:05:00,89.34,89.34,89.24,89.27,6001.0,89.34,89.34,89.24,89.27,6001.0
2016-06-20 15:10:00,89.3,89.35,89.24,89.24,5400.0,89.3,89.35,89.24,89.24,5400.0
2016-06-20 15:15:00,89.23,89.24,89.15,89.17,7060.0,89.23,89.24,89.15,89.17,7060.0
2016-06-20 15:20:00,89.19,89.22,89.17,89.18,4494.0,89.19,89.22,89.17,89.18,4494.0
2016-06-20 15:25:00,89.18,89.18,89.06,89.09,8419.0,89.18,89.18,89.06,89.09,8419.0
2016-06-20 15:30:00,89.09,89.15,89.08,89.12,8772.0,89.09,89.15,89.08,89.12,8772.0
2016-06-20 15:35:00,89.12,89.21,89.11,89.21,8899.0,89.12,89.21,89.11,89.21,8899.0
2016-06-20 15:40:00,89.21,89.25,89.18,89.21,14003.0,89.21,89.25,89.18,89.21,14003.0
2016-06-20 15:45:00,89.22,89.22,89.09,89.12,12620.0,89.22,89.22,89.09,89.12,12620.0
2016-06-20 15:50:00,89.22,89.22,89.12,89.14,36343.0,89.22,89.22,89.12,89.14,36343.0
2016-06-20 15:55:00,89.13,89.25,89.1,89.12,40284.0,89.13,89.25,89.1,89.12,40284.0
2016-06-21 09:30:00,89.13,89.21,89.13,89.2,5631.0,89.13,89.21,89.13,89.2,5631.0
2016-06-21 09:35:00,89.25,89.5,88.83,89.34,900.0,89.25,89.5,88.83,89.34,900.0
2016-06-21 09:40:00,89.44,89.44,88.97,89.18,107989.0,89.44,89.44,88.97,89.18,107989.0
2016-06-21 09:45:00,89.18,89.31,89.05,89.19,4856.0,89.18,89.31,89.05,89.19,4856.0
2016-06-21 09:50:00,89.14,89.19,89.01,89.01,3900.0,89.14,89.19,89.01,89.01,3900.0
2016-06-21 09:55:00,89.04,89.06,89.03,89.06,800.0,89.04,89.06,89.03,89.06,800.0
2016-06-21 10:00:00,89.09,89.11,88.99,89.03,5139.0,89.09,89.11,88.99,89.03,5139.0
2016-06-21 10:05:00,89.06,89.14,89.05,89.09,2400.0,89.06,89.14,89.05,89.09,2400.0
2016-06-21 10:10:00,89.06,89.44,89.06,89.4,6750.0,89.06,89.44,89.06,89.4,6750.0
2016-06-21 10:15:00,89.42,89.42,89.26,89.32,6600.0,89.42,89.42,89.26,89.32,6600.0
2016-06-21 10:20:00,89.3,89.3,89.03,89.09,4400.0,89.3,89.3,89.03,89.09,4400.0
2016-06-21 10:25:00,89.1,89.23,89.1,89.2,5300.0,89.1,89.23,89.1,89.2,5300.0
2016-06-21 10:30:00,89.19,89.2,89.01,89.06,6800.0,89.19,89.2,89.01,89.06,6800.0
2016-06-21 10:35:00,89.06,89.09,89.0,89.04,3600.0,89.06,89.09,89.0,89.04,3600.0
2016-06-21 10:40:00,89.05,89.13,89.02,89.1,8600.0,89.05,89.13,89.02,89.1,8600.0
2016-06-21 10:45:00,89.1,89.1,88.99,89.01,4600.0,89.1,89.1,88.99,89.01,4600.0
2016-06-21 10:50:00,89.01,89.08,89.0,89.03,7245.0,89.01,89.08,89.0,89.03,7245.0
2016-06-21 10:55:00,89.03,89.07,88.95,89.0,9900.0,89.03,89.07,88.95,89.0,9900.0
2016-06-21 11:00:00,88.98,89.13,88.97,89.06,5970.0,88.98,89.13,88.97,89.06,5970.0
2016-06-21 11:05:00,89.14,89.15,89.01,89.03,3485.0,89.14,89.15,89.01,89.03,3485.0
2016-06-21 11:10:00,89.0,89.09,88.99,89.09,1700.0,89.0,89.09,88.99,89.09,1700.0
2016-06-21 11:15:00,89.1,89.21,89.07,89.21,3100.0,89.1,89.21,89.07,89.21,3100.0
2016-06-21 11:20:00,89.19,89.19,89.05,89.15,4700.0,89.19,89.19,89.05,89.15,4700.0
2016-06-21 11:25:00,89.13,89.14,89.07,89.07,2400.0,89.13,89.14,89.07,89.07,2400.0
2016-06-21 11:30:00,89.06,89.06,89.0,89.06,8013.0,89.06,89.06,89.0,89.06,8013.0
2016-06-21 11:35:00,89.05,89.08,89.05,89.05,1600.0,89.05,89.08,89.05,89.05,1600.0
2016-06-21 11:40:00,89.06,89.11,89.05,89.08,1100.0,89.06,89.11,89.05,89.08,1100.0
2016-06-21 11:45:00,89.07,89.07,88.99,89.04,3100.0,89.07,89.07,88.99,89.04,3100.0
2016-06-21 11:50:00,89.08,89.08,88.99,89.01,2700.0,89.08,89.08,88.99,89.01,2700.0
2016-06-21 11:55:00,89.03,89.19,89.03,89.17,3650.0,89.03,89.19,89.03,89.17,3650.0
2016-06-21 12:00:00,89.15,89.15,89.12,89.13,1700.0,89.15,89.15,89.12,89.13,1700.0
2016-06-21 12:05:00,89.12,89.17,89.1,89.14,5700.0,89.12,89.17,89.1,89.14,5700.0
2016-06-21 12:10:00,89.14,89.15,89.07,89.15,6237.0,89.14,89.15,89.07,89.15,6237.0
2016-06-21 12:15:00,89.14,89.23,89.14,89.23,1100.0,89.14,89.23,89.14,89.23,1100.0
2016-06-21 12:20:00,89.22,89.31,89.22,89.31,2800.0,89.22,89.31,89.22,89.31,2800.0
2016-06-21 12:25:00,89.34,89.34,89.28,89.28,3258.0,89.34,89.34,89.28,89.28,3258.0
2016-06-21 12:30:00,89.3,89.33,89.27,89.27,1300.0,89.3,89.33,89.27,89.27,1300.0
2016-06-21 12:35:00,89.27,89.42,89.27,89.37,5181.0,89.27,89.42,89.27,89.37,5181.0
2016-06-21 12:40:00,89.37,89.41,89.35,89.36,2200.0,89.37,89.41,89.35,89.36,2200.0
2016-06-21 12:45:00,89.39,89.41,89.31,89.31,2887.0,89.39,89.41,89.31,89.31,2887.0
2016-06-21 12:50:00,89.31,89.36,89.29,89.36,3100.0,89.31,89.36,89.29,89.36,3100.0
2016-06-21 12:55:00,89.34,89.35,89.31,89.32,2154.0,89.34,89.35,89.31,89.32,2154.0
2016-06-21 13:00:00,89.31,89.31,89.27,89.27,1500.0,89.31,89.31,89.27,89.27,1500.0
2016-06-21 13:05:00,89.26,89.37,89.26,89.37,5000.0,89.26,89.37,89.26,89.37,5000.0
2016-06-21 13:10:00,89.35,89.38,89.35,89.37,3206.0,89.35,89.38,89.35,89.37,3206.0
2016-06-21 13:15:00,89.42,89.44,89.41,89.41,1400.0,89.42,89.44,89.41,89.41,1400.0
2016-06-21 13:20:00,89.41,89.43,89.38,89.4,5202.0,89.41,89.43,89.38,89.4,5202.0
2016-06-21 13:25:00,89.4,89.44,89.4,89.42,800.0,89.4,89.44,89.4,89.42,800.0
2016-06-21 13:30:00,89.44,89.49,89.43,89.48,6481.0,89.44,89.49,89.43,89.48,6481.0
2016-06-21 13:35:00,89.48,89.48,89.42,89.45,7400.0,89.48,89.48,89.42,89.45,7400.0
2016-06-21 13:40:00,89.45,89.48,89.45,89.47,3050.0,89.45,89.48,89.45,89.47,3050.0
2016-06-21 13:45:00,89.45,89.49,89.43,89.45,5946.0,89.45,89.49,89.43,89.45,5946.0
2016-06-21 13:50:00,89.44,89.5,89.44,89.5,800.0,89.44,89.5,89.44,89.5,800.0
2016-06-21 13:55:00,89.51,89.62,89.51,89.62,3300.0,89.51,89.62,89.51,89.62,3300.0
2016-06-21 14:00:00,89.63,89.63,89.55,89.61,4500.0,89.63,89.63,89.55,89.61,4500.0
2016-06-21 14:05:00,89.62,89.62,89.59,89.61,1500.0,89.62,89.62,89.59,89.61,1500.0
2016-06-21 14:10:00,89.62,89.66,89.61,89.65,1800.0,89.62,89.66,89.61,89.65,1800.0
2016-06-21 14:15:00,89.66,89.69,89.6,89.69,4055.0,89.66,89.69,89.6,89.69,4055.0
2016-06-21 14:20:00,89.67,89.75,89.64,89.67,3104.0,89.67,89.75,89.64,89.67,3104.0
2016-06-21 14:25:00,89.68,89.72,89.61,89.63,6900.0,89.68,89.72,89.61,89.63,6900.0
2016-06-21 14:30:00,89.63,89.66,89.54,89.65,14609.0,89.63,89.66,89.54,89.65,14609.0
2016-06-21 14:35:00,89.67,89.82,89.67,89.73,6300.0,89.67,89.82,89.67,89.73,6300.0
2016-06-21 14:40:00,89.76,89.77,89.67,89.69,5090.0,89.76,89.77,89.67,89.69,5090.0
2016-06-21 14:45:00,89.72,89.77,89.7,89.7,3306.0,89.72,89.77,89.7,89.7,3306.0
2016-06-21 14:50:00,89.7,89.72,89.65,89.66,5001.0,89.7,89.72,89.65,89.66,5001.0
2016-06-21 14:55:00,89.66,89.72,89.65,89.68,4319.0,89.66,89.72,89.65,89.68,4319.0
2016-06-21 15:00:00,89.68,89.68,89.52,89.53,8600.0,89.68,89.68,89.52,89.53,8600.0
2016-06-21 15:05:00,89.52,89.59,89.52,89.57,11509.0,89.52,89.59,89.52,89.57,11509.0
2016-06-21 15:10:00,89.59,89.63,89.59,89.6,11454.0,89.59,89.63,89.59,89.6,11454.0
2016-06-21 15:15:00,89.6,89.73,89.6,89.66,7400.0,89.6,89.73,89.6,89.66,7400.0
2016-06-21 15:20:00,89.66,89.71,89.63,89.67,13470.0,89.66,89.71,89.63,89.67,13470.0
2016-06-21 15:25:00,89.66,89.74,89.66,89.72,7085.0,89.66,89.74,89.66,89.72,7085.0
2016-06-21 15:30:00,89.72,89.74,89.68,89.72,5800.0,89.72,89.74,89.68,89.72,5800.0
2016-06-21 15:35:00,89.71,89.76,89.71,89.73,10200.0,89.71,89.76,89.71,89.73,10200.0
2016-06-21 15:40:00,89.74,89.75,89.62,89.7,7800.0,89.74,89.75,89.62,89.7,7800.0
2016-06-21 15:45:00,89.69,89.75,89.69,89.69,6895.0,89.69,89.75,89.69,89.69,6895.0
2016-06-21 15:50:00,89.69,89.76,89.69,89.73,7100.0,89.69,89.76,89.69,89.73,7100.0
2016-06-21 15:55:00,89.73,89.73,89.63,89.65,25212.0,89.73,89.73,89.63,89.65,25212.0
2016-06-22 09:30:00,89.81,89.81,89.19,89.77,2563.0,89.81,89.81,89.19,89.77,2563.0
2016-06-22 09:35:00,89.87,89.87,89.77,89.77,200.0,89.87,89.87,89.77,89.77,200.0
2016-06-22 09:40:00,89.95,89.95,89.82,89.83,1200.0,89.95,89.95,89.82,89.83,1200.0
2016-06-22 09:45:00,89.75,89.82,89.7,89.71,1300.0,89.75,89.82,89.7,89.71,1300.0
2016-06-22 09:50:00,89.74,89.74,89.63,89.68,1900.0,89.74,89.74,89.63,89.68,1900.0
2016-06-22 09:55:00,89.75,90.01,89.73,89.8,35737.0,89.75,90.01,89.73,89.8,35737.0
2016-06-22 10:00:00,89.88,89.88,89.74,89.74,2320.0,89.88,89.88,89.74,89.74,2320.0
2016-06-22 10:05:00,89.74,89.8,89.7,89.7,5200.0,89.74,89.8,89.7,89.7,5200.0
2016-06-22 10:10:00,89.67,89.81,89.66,89.77,3600.0,89.67,89.81,89.66,89.77,3600.0
2016-06-22 10:15:00,89.77,89.77,89.68,89.7,2300.0,89.77,89.77,89.68,89.7,2300.0
2016-06-22 10:20:00,89.69,89.69,89.67,89.69,1500.0,89.69,89.69,89.67,89.69,1500.0
2016-06-22 10:25:00,89.72,89.8,89.7,89.71,12208.0,89.72,89.8,89.7,89.71,12208.0
2016-06-22 10:30:00,89.7,89.91,89.67,89.91,8763.0,89.7,89.91,89.67,89.91,8763.0
2016-06-22 10:35:00,89.93,90.08,89.91,90.03,11952.0,89.93,90.08,89.91,90.03,11952.0
2016-06-22 10:40:00,90.01,90.3,90.01,90.27,3514.0,90.01,90.3,90.01,90.27,3514.0
2016-06-22 10:45:00,90.31,90.43,90.22,90.42,2089.0,90.31,90.43,90.22,90.42,2089.0
2016-06-22 10:50:00,90.48,90.56,90.45,90.47,3014.0,90.48,90.56,90.45,90.47,3014.0
2016-06-22 10:55:00,90.45,90.45,90.35,90.36,3250.0,90.45,90.45,90.35,90.36,3250.0
2016-06-22 11:00:00,90.36,90.49,90.36,90.48,2068.0,90.36,90.49,90.36,90.48,2068.0
2016-06-22 11:05:00,90.47,90.47,90.35,90.36,3950.0,90.47,90.47,90.35,90.36,3950.0
2016-06-22 11:10:00,90.36,90.38,90.25,90.25,2306.0,90.36,90.38,90.25,90.25,2306.0
2016-06-22 11:15:00,90.22,90.48,90.22,90.48,2300.0,90.22,90.48,90.22,90.48,2300.0
2016-06-22 11:20:00,90.45,90.45,90.35,90.4,2700.0,90.45,90.45,90.35,90.4,2700.0
2016-06-22 11:25:00,90.34,90.5,90.34,90.48,1600.0,90.34,90.5,90.34,90.48,1600.0
2016-06-22 11:30:00,90.43,90.43,90.18,90.23,4404.0,90.43,90.43,90.18,90.23,4404.0
2016-06-22 11:35:00,90.28,90.45,90.28,90.37,1550.0,90.28,90.45,90.28,90.37,1550.0
2016-06-22 11:40:00,90.37,90.47,90.27,90.47,3300.0,90.37,90.47,90.27,90.47,3300.0
2016-06-22 11:45:00,90.46,90.51,90.44,90.51,2000.0,90.46,90.51,90.44,90.51,2000.0
2016-06-22 11:50:00,90.49,90.54,90.47,90.54,2577.0,90.49,90.54,90.47,90.54,2577.0
2016-06-22 11:55:00,90.54,90.56,90.5,90.52,1300.0,90.54,90.56,90.5,90.52,1300.0
2016-06-22 12:00:00,90.54,90.57,90.48,90.48,1726.0,90.54,90.57,90.48,90.48,1726.0
2016-06-22 12:05:00,90.41,90.46,90.41,90.41,1904.0,90.41,90.46,90.41,90.41,1904.0
2016-06-22 12:10:00,90.43,90.5,90.43,90.43,2574.0,90.43,90.5,90.43,90.43,2574.0
2016-06-22 12:15:00,90.42,90.47,90.41,90.43,3804.0,90.42,90.47,90.41,90.43,3804.0
2016-06-22 12:20:00,90.36,90.39,90.16,90.16,1827.0,90.36,90.39,90.16,90.16,1827.0
2016-06-22 12:25:00,90.11,90.17,90.1,90.17,3501.0,90.11,90.17,90.1,90.17,3501.0
2016-06-22 12:30:00,90.17,90.17,90.11,90.11,1400.0,90.17,90.17,90.11,90.11,1400.0
2016-06-22 12:35:00,90.11,90.13,90.08,90.08,1874.0,90.11,90.13,90.08,90.08,1874.0
2016-06-22 12:40:00,90.04,90.12,90.03,90.09,4800.0,90.04,90.12,90.03,90.09,4800.0
2016-06-22 12:45:00,90.1,90.1,90.07,90.07,2901.0,90.1,90.1,90.07,90.07,2901.0
2016-06-22 12:50:00,90.09,90.11,90.03,90.03,3501.0,90.09,90.11,90.03,90.03,3501.0
2016-06-22 12:55:00,90.03,90.09,90.02,90.06,2015.0,90.03,90.09,90.02,90.06,2015.0
2016-06-22 13:00:00,90.04,90.07,90.01,90.05,2600.0,90.04,90.07,90.01,90.05,2600.0
2016-06-22 13:05:00,90.08,90.08,90.0,90.0,2200.0,90.08,90.08,90.0,90.0,2200.0
2016-06-22 13:10:00,89.99,89.99,89.93,89.97,3307.0,89.99,89.99,89.93,89.97,3307.0
2016-06-22 13:15:00,89.97,89.98,89.91,89.91,1400.0,89.97,89.98,89.91,89.91,1400.0
2016-06-22 13:20:00,89.97,90.05,89.94,89.96,2384.0,89.97,90.05,89.94,89.96,2384.0
2016-06-22 13:25:00,89.96,90.06,89.96,90.04,3650.0,89.96,90.06,89.96,90.04,3650.0
2016-06-22 13:30:00,90.01,90.06,89.99,90.05,2500.0,90.01,90.06,89.99,90.05,2500.0
2016-06-22 13:35:00,90.06,90.1,90.03,90.1,2200.0,90.06,90.1,90.03,90.1,2200.0
2016-06-22 13:40:00,90.15,90.19,90.13,90.15,3332.0,90.15,90.19,90.13,90.15,3332.0
2016-06-22 13:45:00,90.16,90.22,90.08,90.2,3100.0,90.16,90.22,90.08,90.2,3100.0
2016-06-22 13:50:00,90.29,90.3,90.22,90.22,2445.0,90.29,90.3,90.22,90.22,2445.0
2016-06-22 13:55:00,90.21,90.24,90.19,90.21,3179.0,90.21,90.24,90.19,90.21,3179.0
2016-06-22 14:00:00,90.22,90.22,90.15,90.18,2800.0,90.22,90.22,90.15,90.18,2800.0
2016-06-22 14:05:00,90.17,90.25,90.17,90.18,3616.0,90.17,90.25,90.17,90.18,3616.0
2016-06-22 14:10:00,90.14,90.17,90.12,90.17,1014.0,90.14,90.17,90.12,90.17,1014.0
2016-06-22 14:15:00,90.16,90.21,90.16,90.19,2760.0,90.16,90.21,90.16,90.19,2760.0
2016-06-22 14:20:00,90.13,90.2,90.12,90.16,2876.0,90.13,90.2,90.12,90.16,2876.0
2016-06-22 14:25:00,90.16,90.18,90.13,90.15,4460.0,90.16,90.18,90.13,90.15,4460.0
2016-06-22 14:30:00,90.14,90.15,90.05,90.08,3100.0,90.14,90.15,90.05,90.08,3100.0
2016-06-22 14:35:00,90.07,90.07,90.02,90.06,2100.0,90.07,90.07,90.02,90.06,2100.0
2016-06-22 14:40:00,90.07,90.11,90.02,90.02,1813.0,90.07,90.11,90.02,90.02,1813.0
2016-06-22 14:45:00,90.03,90.07,90.02,90.05,1700.0,90.03,90.07,90.02,90.05,1700.0
2016-06-22 14:50:00,90.1,90.11,90.03,90.09,5768.0,90.1,90.11,90.03,90.09,5768.0
2016-06-22 14:55:00,90.12,90.21,90.12,90.19,1589.0,90.12,90.21,90.12,90.19,1589.0
2016-06-22 15:00:00,90.21,90.28,90.2,90.24,4216.0,90.21,90.28,90.2,90.24,4216.0
2016-06-22 15:05:00,90.23,90.24,90.14,90.15,1800.0,90.23,90.24,90.14,90.15,1800.0
2016-06-22 15:10:00,90.1,90.13,90.08,90.12,3445.0,90.1,90.13,90.08,90.12,3445.0
2016-06-22 15:15:00,90.11,90.14,90.1,90.14,3600.0,90.11,90.14,90.1,90.14,3600.0
2016-06-22 15:20:00,90.12,90.12,90.02,90.03,3872.0,90.12,90.12,90.02,90.03,3872.0
2016-06-22 15:25:00,90.03,90.04,89.92,89.92,2800.0,90.03,90.04,89.92,89.92,2800.0
2016-06-22 15:30:00,89.94,90.01,89.93,90.01,7700.0,89.94,90.01,89.93,90.01,7700.0
2016-06-22 15:35:00,90.0,90.07,89.98,90.06,5242.0,90.0,90.07,89.98,90.06,5242.0
2016-06-22 15:40:00,90.09,90.1,90.04,90.08,5901.0,90.09,90.1,90.04,90.08,5901.0
2016-06-22 15:45:00,90.09,90.12,90.05,90.08,6937.0,90.09,90.12,90.05,90.08,6937.0
2016-06-22 15:50:00,90.11,90.2,89.98,90.08,22403.0,90.11,90.2,89.98,90.08,22403.0
2016-06-22 15:55:00,90.07,90.09,89.98,90.04,12756.0,90.07,90.09,89.98,90.04,12756.0
2016-06-23 09:30:00,90.59,90.59,89.25,90.49,2057.0,90.59,90.59,89.25,90.49,2057.0
2016-06-23 09:35:00,90.32,90.42,90.18,90.26,5871.0,90.32,90.42,90.18,90.26,5871.0
2016-06-23 09:40:00,90.3,90.41,90.22,90.32,3400.0,90.3,90.41,90.22,90.32,3400.0
2016-06-23 09:45:00,90.47,90.47,90.29,90.3,1800.0,90.47,90.47,90.29,90.3,1800.0
2016-06-23 09:50:00,90.31,90.37,90.18,90.37,5450.0,90.31,90.37,90.18,90.37,5450.0
2016-06-23 09:55:00,90.41,90.97,90.41,90.97,8641.0,90.41,90.97,90.41,90.97,8641.0
2016-06-23 10:00:00,90.92,91.1,90.85,91.02,7349.0,90.92,91.1,90.85,91.02,7349.0
2016-06-23 10:05:00,91.05,91.13,90.8,90.85,3860.0,91.05,91.13,90.8,90.85,3860.0
2016-06-23 10:10:00,90.87,91.0,90.87,90.89,4930.0,90.87,91.0,90.87,90.89,4930.0
2016-06-23 10:15:00,90.92,91.02,90.85,90.93,3750.0,90.92,91.02,90.85,90.93,3750.0
2016-06-23 10:20:00,90.93,91.11,90.92,90.96,5350.0,90.93,91.11,90.92,90.96,5350.0
2016-06-23 10:25:00,90.99,91.05,90.86,90.86,7900.0,90.99,91.05,90.86,90.86,7900.0
2016-06-23 10:30:00,90.9,90.97,90.84,90.91,5932.0,90.9,90.97,90.84,90.91,5932.0
2016-06-23 10:35:00,90.94,90.98,90.91,90.95,7100.0,90.94,90.98,90.91,90.95,7100.0
2016-06-23 10:40:00,90.95,91.01,90.92,90.97,4500.0,90.95,91.01,90.92,90.97,4500.0
2016-06-23 10:45:00,91.01,91.04,90.92,90.98,7000.0,91.01,91.04,90.92,90.98,7000.0
2016-06-23 10:50:00,91.02,91.06,90.93,91.0,7399.0,91.02,91.06,90.93,91.0,7399.0
2016-06-23 10:55:00,91.0,91.03,90.93,90.94,5794.0,91.0,91.03,90.93,90.94,5794.0
2016-06-23 11:00:00,90.95,91.06,90.95,91.01,3094.0,90.95,91.06,90.95,91.01,3094.0
2016-06-23 11:05:00,91.08,91.11,91.02,91.11,2700.0,91.08,91.11,91.02,91.11,2700.0
2016-06-23 11:10:00,91.11,91.28,91.1,91.28,4700.0,91.11,91.28,91.1,91.28,4700.0
2016-06-23 11:15:00,91.28,91.33,91.24,91.33,3899.0,91.28,91.33,91.24,91.33,3899.0
2016-06-23 11:20:00,91.32,91.39,91.29,91.36,4000.0,91.32,91.39,91.29,91.36,4000.0
2016-06-23 11:25:00,91.33,91.45,91.33,91.41,5977.0,91.33,91.45,91.33,91.41,5977.0
2016-06-23 11:30:00,91.43,91.44,91.38,91.44,3300.0,91.43,91.44,91.38,91.44,3300.0
2016-06-23 11:35:00,91.44,91.45,91.33,91.34,5330.0,91.44,91.45,91.33,91.34,5330.0
2016-06-23 11:40:00,91.36,91.36,91.29,91.29,1700.0,91.36,91.36,91.29,91.29,1700.0
2016-06-23 11:45:00,91.27,91.39,91.26,91.39,3700.0,91.27,91.39,91.26,91.39,3700.0
2016-06-23 11:50:00,91.47,91.48,91.39,91.39,2807.0,91.47,91.48,91.39,91.39,2807.0
2016-06-23 11:55:00,91.37,91.4,91.34,91.34,3111.0,91.37,91.4,91.34,91.34,3111.0
2016-06-23 12:00:00,91.36,91.38,91.28,91.28,4000.0,91.36,91.38,91.28,91.28,4000.0
2016-06-23 12:05:00,91.29,91.39,91.28,91.35,2636.0,91.29,91.39,91.28,91.35,2636.0
2016-06-23 12:10:00,91.36,91.42,91.36,91.4,3765.0,91.36,91.42,91.36,91.4,3765.0
2016-06-23 12:15:00,91.43,91.45,91.39,91.43,6750.0,91.43,91.45,91.39,91.43,6750.0
2016-06-23 12:20:00,91.47,91.47,91.37,91.37,2000.0,91.47,91.47,91.37,91.37,2000.0
2016-06-23 12:25:00,91.39,91.46,91.38,91.4,1800.0,91.39,91.46,91.38,91.4,1800.0
2016-06-23 12:30:00,91.44,91.47,91.4,91.44,2900.0,91.44,91.47,91.4,91.44,2900.0
2016-06-23 12:35:00,91.44,91.45,91.43,91.43,1600.0,91.44,91.45,91.43,91.43,1600.0
2016-06-23 12:40:00,91.43,91.48,91.42,91.43,2300.0,91.43,91.48,91.42,91.43,2300.0
2016-06-23 12:45:00,91.44,91.44,91.37,91.4,3050.0,91.44,91.44,91.37,91.4,3050.0
2016-06-23 12:50:00,91.36,91.4,91.35,91.38,2800.0,91.36,91.4,91.35,91.38,2800.0
2016-06-23 12:55:00,91.38,91.43,91.35,91.4,2361.0,91.38,91.43,91.35,91.4,2361.0
2016-06-23 13:00:00,91.41,91.43,91.38,91.42,3210.0,91.41,91.43,91.38,91.42,3210.0
2016-06-23 13:05:00,91.41,91.47,91.36,91.46,2800.0,91.41,91.47,91.36,91.46,2800.0
2016-06-23 13:10:00,91.45,91.5,91.44,91.44,3175.0,91.45,91.5,91.44,91.44,3175.0
2016-06-23 13:15:00,91.42,91.5,91.4,91.5,2700.0,91.42,91.5,91.4,91.5,2700.0
2016-06-23 13:20:00,91.54,91.54,91.46,91.46,3000.0,91.54,91.54,91.46,91.46,3000.0
2016-06-23 13:25:00,91.44,91.53,91.44,91.5,2200.0,91.44,91.53,91.44,91.5,2200.0
2016-06-23 13:30:00,91.48,91.48,91.36,91.36,3300.0,91.48,91.48,91.36,91.36,3300.0
2016-06-23 13:35:00,91.34,91.35,91.31,91.32,1900.0,91.34,91.35,91.31,91.32,1900.0
2016-06-23 13:40:00,91.32,91.38,91.31,91.33,2900.0,91.32,91.38,91.31,91.33,2900.0
2016-06-23 13:45:00,91.35,91.41,91.3,91.36,2974.0,91.35,91.41,91.3,91.36,2974.0
2016-06-23 13:50:00,91.33,91.4,91.33,91.39,3458.0,91.33,91.4,91.33,91.39,3458.0
2016-06-23 13:55:00,91.38,91.42,91.35,91.41,2700.0,91.38,91.42,91.35,91.41,2700.0
2016-06-23 14:00:00,91.42,91.44,91.37,91.42,2900.0,91.42,91.44,91.37,91.42,2900.0
2016-06-23 14:05:00,91.45,91.47,91.41,91.44,3100.0,91.45,91.47,91.41,91.44,3100.0
2016-06-23 14:10:00,91.44,91.52,91.44,91.51,3050.0,91.44,91.52,91.44,91.51,3050.0
2016-06-23 14:15:00,91.49,91.55,91.44,91.5,4100.0,91.49,91.55,91.44,91.5,4100.0
2016-06-23 14:20:00,91.49,91.53,91.45,91.47,2800.0,91.49,91.53,91.45,91.47,2800.0
2016-06-23 14:25:00,91.47,91.55,91.46,91.55,3503.0,91.47,91.55,91.46,91.55,3503.0
2016-06-23 14:30:00,91.56,91.6,91.52,91.55,2844.0,91.56,91.6,91.52,91.55,2844.0
2016-06-23 14:35:00,91.57,91.62,91.52,91.62,3060.0,91.57,91.62,91.52,91.62,3060.0
2016-06-23 14:40:00,91.6,91.64,91.59,91.59,3140.0,91.6,91.64,91.59,91.59,3140.0
2016-06-23 14:45:00,91.59,91.72,91.59,91.7,4100.0,91.59,91.72,91.59,91.7,4100.0
2016-06-23 14:50:00,91.69,91.74,91.68,91.7,3000.0,91.69,91.74,91.68,91.7,3000.0
2016-06-23 14:55:00,91.69,91.73,91.62,91.62,5350.0,91.69,91.73,91.62,91.62,5350.0
2016-06-23 15:00:00,91.66,91.67,91.6,91.6,3936.0,91.66,91.67,91.6,91.6,3936.0
2016-06-23 15:05:00,91.59,91.64,91.58,91.59,4417.0,91.59,91.64,91.58,91.59,4417.0
2016-06-23 15:10:00,91.58,91.59,91.49,91.52,6552.0,91.58,91.59,91.49,91.52,6552.0
2016-06-23 15:15:00,91.52,91.53,91.49,91.49,3921.0,91.52,91.53,91.49,91.49,3921.0
2016-06-23 15:20:00,91.48,91.51,91.43,91.44,4638.0,91.48,91.51,91.43,91.44,4638.0
2016-06-23 15:25:00,91.43,91.47,91.41,91.47,7089.0,91.43,91.47,91.41,91.47,7089.0
2016-06-23 15:30:00,91.47,91.51,91.43,91.51,7182.0,91.47,91.51,91.43,91.51,7182.0
2016-06-23 15:35:00,91.5,91.53,91.44,91.47,7927.0,91.5,91.53,91.44,91.47,7927.0
2016-06-23 15:40:00,91.47,91.56,91.45,91.56,8900.0,91.47,91.56,91.45,91.56,8900.0
2016-06-23 15:45:00,91.56,91.65,91.56,91.65,9206.0,91.56,91.65,91.56,91.65,9206.0
2016-06-23 15:50:00,91.64,91.71,91.55,91.7,17385.0,91.64,91.71,91.55,91.7,17385.0
2016-06-23 15:55:00,91.7,91.73,91.58,91.67,61517.0,91.7,91.73,91.58,91.67,61517.0
2016-06-24 09:30:00,88.88,89.15,88.23,88.46,9891.0,88.88,89.15,88.23,88.46,9891.0
2016-06-24 09:35:00,88.4,88.9,88.4,88.66,7306.0,88.4,88.9,88.4,88.66,7306.0
2016-06-24 09:40:00,88.83,89.12,88.77,89.08,9503.0,88.83,89.12,88.77,89.08,9503.0
2016-06-24 09:45:00,89.1,89.3,89.09,89.11,10300.0,89.1,89.3,89.09,89.11,10300.0
2016-06-24 09:50:00,89.09,89.2,88.85,88.93,15733.0,89.09,89.2,88.85,88.93,15733.0
2016-06-24 09:55:00,88.97,89.02,88.87,88.94,10857.0,88.97,89.02,88.87,88.94,10857.0
2016-06-24 10:00:00,88.92,89.2,88.9,89.16,19317.0,88.92,89.2,88.9,89.16,19317.0
2016-06-24 10:05:00,89.2,89.22,88.97,89.21,21104.0,89.2,89.22,88.97,89.21,21104.0
2016-06-24 10:10:00,89.22,89.29,89.11,89.23,10300.0,89.22,89.29,89.11,89.23,10300.0
2016-06-24 10:15:00,89.19,89.27,89.13,89.22,12581.0,89.19,89.27,89.13,89.22,12581.0
2016-06-24 10:20:00,89.25,89.31,89.14,89.2,11256.0,89.25,89.31,89.14,89.2,11256.0
2016-06-24 10:25:00,89.25,89.37,89.12,89.27,9800.0,89.25,89.37,89.12,89.27,9800.0
2016-06-24 10:30:00,89.25,89.41,89.25,89.36,9089.0,89.25,89.41,89.25,89.36,9089.0
2016-06-24 10:35:00,89.36,89.47,89.32,89.47,6203.0,89.36,89.47,89.32,89.47,6203.0
2016-06-24 10:40:00,89.49,89.5,89.34,89.5,7285.0,89.49,89.5,89.34,89.5,7285.0
2016-06-24 10:45:00,89.45,89.59,89.45,89.56,4400.0,89.45,89.59,89.45,89.56,4400.0
2016-06-24 10:50:00,89.57,89.73,89.57,89.72,2880.0,89.57,89.73,89.57,89.72,2880.0
2016-06-24 10:55:00,89.73,89.77,89.57,89.57,4600.0,89.73,89.77,89.57,89.57,4600.0
2016-06-24 11:00:00,89.57,89.63,89.24,89.29,19507.0,89.57,89.63,89.24,89.29,19507.0
2016-06-24 11:05:00,89.24,89.28,89.16,89.23,17837.0,89.24,89.28,89.16,89.23,17837.0
2016-06-24 11:10:00,89.2,89.24,89.11,89.14,33183.0,89.2,89.24,89.11,89.14,33183.0
2016-06-24 11:15:00,89.14,89.15,89.03,89.04,3920.0,89.14,89.15,89.03,89.04,3920.0
2016-06-24 11:20:00,89.06,89.07,88.87,88.89,3003.0,89.06,89.07,88.87,88.89,3003.0
2016-06-24 11:25:00,88.85,89.03,88.85,89.01,4202.0,88.85,89.03,88.85,89.01,4202.0
2016-06-24 11:30:00,89.0,89.05,88.88,88.94,6537.0,89.0,89.05,88.88,88.94,6537.0
2016-06-24 11:35:00,88.92,88.94,88.86,88.9,1815.0,88.92,88.94,88.86,88.9,1815.0
2016-06-24 11:40:00,88.92,88.95,88.84,88.95,3755.0,88.92,88.95,88.84,88.95,3755.0
2016-06-24 11:45:00,88.97,89.09,88.96,88.97,5204.0,88.97,89.09,88.96,88.97,5204.0
2016-06-24 11:50:00,88.96,89.0,88.9,88.91,1600.0,88.96,89.0,88.9,88.91,1600.0
2016-06-24 11:55:00,88.96,89.03,88.95,89.02,3224.0,88.96,89.03,88.95,89.02,3224.0
2016-06-24 12:00:00,89.03,89.03,88.89,88.91,2300.0,89.03,89.03,88.89,88.91,2300.0
2016-06-24 12:05:00,88.93,88.93,88.8,88.82,3300.0,88.93,88.93,88.8,88.82,3300.0
2016-06-24 12:10:00,88.79,88.81,88.7,88.73,1900.0,88.79,88.81,88.7,88.73,1900.0
2016-06-24 12:15:00,88.74,88.74,88.62,88.7,3000.0,88.74,88.74,88.62,88.7,3000.0
2016-06-24 12:20:00,88.73,88.78,88.7,88.72,1500.0,88.73,88.78,88.7,88.72,1500.0
2016-06-24 12:25:00,88.69,88.74,88.66,88.71,2081.0,88.69,88.74,88.66,88.71,2081.0
2016-06-24 12:30:00,88.71,88.74,88.59,88.59,4172.0,88.71,88.74,88.59,88.59,4172.0
2016-06-24 12:35:00,88.63,88.64,88.59,88.59,3400.0,88.63,88.64,88.59,88.59,3400.0
2016-06-24 12:40:00,88.57,88.58,88.45,88.48,4800.0,88.57,88.58,88.45,88.48,4800.0
2016-06-24 12:45:00,88.46,88.46,88.29,88.29,3100.0,88.46,88.46,88.29,88.29,3100.0
2016-06-24 12:50:00,88.3,88.33,88.28,88.33,1225.0,88.3,88.33,88.28,88.33,1225.0
2016-06-24 12:55:00,88.33,88.39,88.25,88.29,2955.0,88.33,88.39,88.25,88.29,2955.0
2016-06-24 13:00:00,88.29,88.35,88.25,88.3,2800.0,88.29,88.35,88.25,88.3,2800.0
2016-06-24 13:05:00,88.29,88.32,88.25,88.3,1654.0,88.29,88.32,88.25,88.3,1654.0
2016-06-24 13:10:00,88.27,88.37,88.26,88.37,3855.0,88.27,88.37,88.26,88.37,3855.0
2016-06-24 13:15:00,88.42,88.44,88.26,88.36,1600.0,88.42,88.44,88.26,88.36,1600.0
2016-06-24 13:20:00,88.43,88.43,88.32,88.37,3100.0,88.43,88.43,88.32,88.37,3100.0
2016-06-24 13:25:00,88.36,88.44,88.35,88.41,1100.0,88.36,88.44,88.35,88.41,1100.0
2016-06-24 13:30:00,88.41,88.55,88.39,88.52,2800.0,88.41,88.55,88.39,88.52,2800.0
2016-06-24 13:35:00,88.55,88.66,88.55,88.63,2200.0,88.55,88.66,88.55,88.63,2200.0
2016-06-24 13:40:00,88.58,88.6,88.5,88.6,4700.0,88.58,88.6,88.5,88.6,4700.0
2016-06-24 13:45:00,88.54,88.54,88.38,88.41,2921.0,88.54,88.54,88.38,88.41,2921.0
2016-06-24 13:50:00,88.43,88.49,88.38,88.49,2000.0,88.43,88.49,88.38,88.49,2000.0
2016-06-24 13:55:00,88.5,88.55,88.47,88.54,4400.0,88.5,88.55,88.47,88.54,4400.0
2016-06-24 14:00:00,88.53,88.61,88.53,88.57,6115.0,88.53,88.61,88.53,88.57,6115.0
2016-06-24 14:05:00,88.54,88.54,88.48,88.5,1700.0,88.54,88.54,88.48,88.5,1700.0
2016-06-24 14:10:00,88.5,88.53,88.47,88.51,2836.0,88.5,88.53,88.47,88.51,2836.0
2016-06-24 14:15:00,88.52,88.52,88.41,88.43,4202.0,88.52,88.52,88.41,88.43,4202.0
2016-06-24 14:20:00,88.43,88.46,88.2,88.2,3500.0,88.43,88.46,88.2,88.2,3500.0
2016-06-24 14:25:00,88.18,88.23,88.15,88.17,3699.0,88.18,88.23,88.15,88.17,3699.0
2016-06-24 14:30:00,88.14,88.14,87.93,88.02,4640.0,88.14,88.14,87.93,88.02,4640.0
2016-06-24 14:35:00,88.01,88.09,87.93,88.06,5368.0,88.01,88.09,87.93,88.06,5368.0
2016-06-24 14:40:00,88.05,88.06,87.98,88.01,4792.0,88.05,88.06,87.98,88.01,4792.0
2016-06-24 14:45:00,88.03,88.03,87.91,87.99,2998.0,88.03,88.03,87.91,87.99,2998.0
2016-06-24 14:50:00,88.01,88.27,88.0,88.26,5000.0,88.01,88.27,88.0,88.26,5000.0
2016-06-24 14:55:00,88.26,88.36,88.12,88.18,9453.0,88.26,88.36,88.12,88.18,9453.0
2016-06-24 15:00:00,88.16,88.27,88.12,88.2,6688.0,88.16,88.27,88.12,88.2,6688.0
2016-06-24 15:05:00,88.17,88.17,88.0,88.0,8660.0,88.17,88.17,88.0,88.0,8660.0
2016-06-24 15:10:00,88.0,88.0,87.9,87.95,6787.0,88.0,88.0,87.9,87.95,6787.0
2016-06-24 15:15:00,87.93,87.94,87.72,87.72,4800.0,87.93,87.94,87.72,87.72,4800.0
2016-06-24 15:20:00,87.73,87.76,87.69,87.7,7700.0,87.73,87.76,87.69,87.7,7700.0
2016-06-24 15:25:00,87.7,87.77,87.68,87.76,6714.0,87.7,87.77,87.68,87.76,6714.0
2016-06-24 15:30:00,87.75,87.93,87.74,87.91,13885.0,87.75,87.93,87.74,87.91,13885.0
2016-06-24 15:35:00,87.92,88.0,87.76,87.79,10867.0,87.92,88.0,87.76,87.79,10867.0
2016-06-24 15:40:00,87.8,87.99,87.77,87.97,18720.0,87.8,87.99,87.77,87.97,18720.0
2016-06-24 15:45:00,87.98,88.13,87.96,88.03,14285.0,87.98,88.13,87.96,88.03,14285.0
2016-06-24 15:50:00,87.97,88.14,87.91,87.99,42062.0,87.97,88.14,87.91,87.99,42062.0
2016-06-24 15:55:00,87.99,88.0,87.74,87.79,73780.0,87.99,88.0,87.74,87.79,73780.0
2016-06-27 09:30:00,87.52,88.63,87.52,87.65,22345.0,87.52,88.63,87.52,87.65,22345.0
2016-06-27 09:35:00,88.12,88.12,87.59,87.62,2672.0,88.12,88.12,87.59,87.62,2672.0
2016-06-27 09:40:00,87.72,87.75,87.29,87.5,3400.0,87.72,87.75,87.29,87.5,3400.0
2016-06-27 09:45:00,87.44,87.58,87.3,87.3,5400.0,87.44,87.58,87.3,87.3,5400.0
2016-06-27 09:50:00,87.31,87.38,87.09,87.09,3014.0,87.31,87.38,87.09,87.09,3014.0
2016-06-27 09:55:00,87.26,87.52,87.06,87.19,42405.0,87.26,87.52,87.06,87.19,42405.0
2016-06-27 10:00:00,87.16,87.42,87.08,87.08,5910.0,87.16,87.42,87.08,87.08,5910.0
2016-06-27 10:05:00,87.11,87.26,87.1,87.12,2200.0,87.11,87.26,87.1,87.12,2200.0
2016-06-27 10:10:00,87.16,87.2,87.06,87.06,3500.0,87.16,87.2,87.06,87.06,3500.0
2016-06-27 10:15:00,87.06,87.18,86.81,86.97,9156.0,87.06,87.18,86.81,86.97,9156.0
2016-06-27 10:20:00,86.91,87.03,86.7,86.82,6730.0,86.91,87.03,86.7,86.82,6730.0
2016-06-27 10:25:00,86.7,86.8,86.59,86.6,4550.0,86.7,86.8,86.59,86.6,4550.0
2016-06-27 10:30:00,86.6,86.65,86.46,86.64,8850.0,86.6,86.65,86.46,86.64,8850.0
2016-06-27 10:35:00,86.65,86.72,86.57,86.57,4222.0,86.65,86.72,86.57,86.57,4222.0
2016-06-27 10:40:00,86.61,86.91,86.61,86.81,12680.0,86.61,86.91,86.61,86.81,12680.0
2016-06-27 10:45:00,86.8,86.83,86.73,86.8,17099.0,86.8,86.83,86.73,86.8,17099.0
2016-06-27 10:50:00,86.78,86.8,86.52,86.52,3450.0,86.78,86.8,86.52,86.52,3450.0
2016-06-27 10:55:00,86.55,86.57,86.27,86.27,5224.0,86.55,86.57,86.27,86.27,5224.0
2016-06-27 11:00:00,86.22,86.37,86.17,86.32,11555.0,86.22,86.37,86.17,86.32,11555.0
2016-06-27 11:05:00,86.31,86.4,86.26,86.34,4800.0,86.31,86.4,86.26,86.34,4800.0
2016-06-27 11:10:00,86.31,86.33,86.17,86.19,5100.0,86.31,86.33,86.17,86.19,5100.0
2016-06-27 11:15:00,86.17,86.17,86.05,86.06,2656.0,86.17,86.17,86.05,86.06,2656.0
2016-06-27 11:20:00,86.1,86.19,85.98,85.99,5354.0,86.1,86.19,85.98,85.99,5354.0
2016-06-27 11:25:00,86.02,86.47,86.0,86.45,4300.0,86.02,86.47,86.0,86.45,4300.0
2016-06-27 11:30:00,86.41,86.45,86.34,86.34,3700.0,86.41,86.45,86.34,86.34,3700.0
2016-06-27 11:35:00,86.42,86.44,86.38,86.42,2700.0,86.42,86.44,86.38,86.42,2700.0
2016-06-27 11:40:00,86.41,86.62,86.41,86.56,8221.0,86.41,86.62,86.41,86.56,8221.0
2016-06-27 11:45:00,86.54,86.74,86.51,86.66,2829.0,86.54,86.74,86.51,86.66,2829.0
2016-06-27 11:50:00,86.67,86.67,86.55,86.65,2600.0,86.67,86.67,86.55,86.65,2600.0
2016-06-27 11:55:00,86.7,86.82,86.64,86.69,3900.0,86.7,86.82,86.64,86.69,3900.0
2016-06-27 12:00:00,86.68,86.8,86.64,86.74,7050.0,86.68,86.8,86.64,86.74,7050.0
2016-06-27 12:05:00,86.79,86.82,86.64,86.77,10109.0,86.79,86.82,86.64,86.77,10109.0
2016-06-27 12:10:00,86.78,86.81,86.69,86.72,4970.0,86.78,86.81,86.69,86.72,4970.0
2016-06-27 12:15:00,86.71,86.84,86.67,86.75,4000.0,86.71,86.84,86.67,86.75,4000.0
2016-06-27 12:20:00,86.74,86.79,86.7,86.79,1200.0,86.74,86.79,86.7,86.79,1200.0
2016-06-27 12:25:00,86.81,86.94,86.81,86.91,5100.0,86.81,86.94,86.81,86.91,5100.0
2016-06-27 12:30:00,86.94,86.96,86.77,86.82,2400.0,86.94,86.96,86.77,86.82,2400.0
2016-06-27 12:35:00,86.83,86.84,86.71,86.73,1500.0,86.83,86.84,86.71,86.73,1500.0
2016-06-27 12:40:00,86.65,86.74,86.65,86.67,4047.0,86.65,86.74,86.65,86.67,4047.0
2016-06-27 12:45:00,86.63,86.76,86.63,86.74,3100.0,86.63,86.76,86.63,86.74,3100.0
2016-06-27 12:50:00,86.75,86.84,86.68,86.71,3200.0,86.75,86.84,86.68,86.71,3200.0
2016-06-27 12:55:00,86.73,86.87,86.73,86.85,1100.0,86.73,86.87,86.73,86.85,1100.0
2016-06-27 13:00:00,86.85,86.97,86.82,86.97,1900.0,86.85,86.97,86.82,86.97,1900.0
2016-06-27 13:05:00,86.95,86.98,86.89,86.89,2400.0,86.95,86.98,86.89,86.89,2400.0
2016-06-27 13:10:00,86.89,86.94,86.85,86.91,900.0,86.89,86.94,86.85,86.91,900.0
2016-06-27 13:15:00,86.98,87.02,86.98,87.0,1800.0,86.98,87.02,86.98,87.0,1800.0
2016-06-27 13:20:00,86.97,87.1,86.97,87.1,2000.0,86.97,87.1,86.97,87.1,2000.0
2016-06-27 13:25:00,87.08,87.11,87.01,87.01,1783.0,87.08,87.11,87.01,87.01,1783.0
2016-06-27 13:30:00,87.01,87.03,86.83,86.83,2018.0,87.01,87.03,86.83,86.83,2018.0
2016-06-27 13:35:00,86.87,86.92,86.82,86.88,3500.0,86.87,86.92,86.82,86.88,3500.0
2016-06-27 13:40:00,86.86,86.89,86.67,86.67,2100.0,86.86,86.89,86.67,86.67,2100.0
2016-06-27 13:45:00,86.65,86.74,86.65,86.65,2841.0,86.65,86.74,86.65,86.65,2841.0
2016-06-27 13:50:00,86.65,86.76,86.61,86.74,2850.0,86.65,86.76,86.61,86.74,2850.0
2016-06-27 13:55:00,86.76,86.76,86.68,86.7,3100.0,86.76,86.76,86.68,86.7,3100.0
2016-06-27 14:00:00,86.68,86.72,86.64,86.7,2000.0,86.68,86.72,86.64,86.7,2000.0
2016-06-27 14:05:00,86.7,86.7,86.55,86.62,4000.0,86.7,86.7,86.55,86.62,4000.0
2016-06-27 14:10:00,86.64,86.71,86.57,86.57,4019.0,86.64,86.71,86.57,86.57,4019.0
2016-06-27 14:15:00,86.58,86.62,86.52,86.53,3300.0,86.58,86.62,86.52,86.53,3300.0
2016-06-27 14:20:00,86.55,86.63,86.54,86.59,5450.0,86.55,86.63,86.54,86.59,5450.0
2016-06-27 14:25:00,86.6,86.73,86.57,86.73,3820.0,86.6,86.73,86.57,86.73,3820.0
2016-06-27 14:30:00,86.73,86.73,86.64,86.68,3004.0,86.73,86.73,86.64,86.68,3004.0
2016-06-27 14:35:00,86.69,86.71,86.6,86.6,4300.0,86.69,86.71,86.6,86.6,4300.0
2016-06-27 14:40:00,86.65,86.7,86.64,86.68,2600.0,86.65,86.7,86.64,86.68,2600.0
2016-06-27 14:45:00,86.68,86.68,86.48,86.57,6745.0,86.68,86.68,86.48,86.57,6745.0
2016-06-27 14:50:00,86.56,86.57,86.49,86.5,11415.0,86.56,86.57,86.49,86.5,11415.0
2016-06-27 14:55:00,86.5,86.59,86.47,86.54,17939.0,86.5,86.59,86.47,86.54,17939.0
2016-06-27 15:00:00,86.57,86.66,86.54,86.66,13500.0,86.57,86.66,86.54,86.66,13500.0
2016-06-27 15:05:00,86.67,86.67,86.53,86.56,3243.0,86.67,86.67,86.53,86.56,3243.0
2016-06-27 15:10:00,86.58,86.68,86.58,86.66,4614.0,86.58,86.68,86.58,86.66,4614.0
2016-06-27 15:15:00,86.66,86.66,86.46,86.46,3500.0,86.66,86.66,86.46,86.46,3500.0
2016-06-27 15:20:00,86.47,86.47,86.25,86.3,4800.0,86.47,86.47,86.25,86.3,4800.0
2016-06-27 15:25:00,86.3,86.45,86.29,86.39,9125.0,86.3,86.45,86.29,86.39,9125.0
2016-06-27 15:30:00,86.37,86.56,86.37,86.56,5300.0,86.37,86.56,86.37,86.56,5300.0
2016-06-27 15:35:00,86.55,86.81,86.54,86.8,11350.0,86.55,86.81,86.54,86.8,11350.0
2016-06-27 15:40:00,86.81,86.84,86.72,86.81,6114.0,86.81,86.84,86.72,86.81,6114.0
2016-06-27 15:45:00,86.82,86.86,86.76,86.86,13806.0,86.82,86.86,86.76,86.86,13806.0
2016-06-27 15:50:00,86.85,86.89,86.69,86.81,11118.0,86.85,86.89,86.69,86.81,11118.0
2016-06-27 15:55:00,86.78,86.78,86.6,86.62,23753.0,86.78,86.78,86.6,86.62,23753.0
2016-06-28 09:30:00,87.83,88.05,87.06,87.21,17215.0,87.83,88.05,87.06,87.21,17215.0
2016-06-28 09:35:00,87.23,87.65,87.19,87.59,12391.0,87.23,87.65,87.19,87.59,12391.0
2016-06-28 09:40:00,87.62,87.62,87.22,87.4,12950.0,87.62,87.62,87.22,87.4,12950.0
2016-06-28 09:45:00,87.37,87.64,87.37,87.48,7100.0,87.37,87.64,87.37,87.48,7100.0
2016-06-28 09:50:00,87.49,87.58,87.41,87.57,7118.0,87.49,87.58,87.41,87.57,7118.0
2016-06-28 09:55:00,87.55,87.59,87.34,87.41,6550.0,87.55,87.59,87.34,87.41,6550.0
2016-06-28 10:00:00,87.37,87.65,87.31,87.34,5629.0,87.37,87.65,87.31,87.34,5629.0
2016-06-28 10:05:00,87.34,87.34,87.0,87.12,5300.0,87.34,87.34,87.0,87.12,5300.0
2016-06-28 10:10:00,87.09,87.15,86.93,87.03,7200.0,87.09,87.15,86.93,87.03,7200.0
2016-06-28 10:15:00,87.06,87.16,86.95,87.1,7395.0,87.06,87.16,86.95,87.1,7395.0
2016-06-28 10:20:00,87.1,87.18,86.9,86.9,3250.0,87.1,87.18,86.9,86.9,3250.0
2016-06-28 10:25:00,86.89,86.96,86.84,86.86,6200.0,86.89,86.96,86.84,86.86,6200.0
2016-06-28 10:30:00,86.91,87.12,86.91,87.05,12072.0,86.91,87.12,86.91,87.05,12072.0
2016-06-28 10:35:00,87.05,87.36,87.05,87.34,11685.0,87.05,87.36,87.05,87.34,11685.0
2016-06-28 10:40:00,87.33,87.52,87.27,87.52,6200.0,87.33,87.52,87.27,87.52,6200.0
2016-06-28 10:45:00,87.51,87.6,87.5,87.53,3186.0,87.51,87.6,87.5,87.53,3186.0
2016-06-28 10:50:00,87.55,87.8,87.51,87.8,5200.0,87.55,87.8,87.51,87.8,5200.0
2016-06-28 10:55:00,87.77,87.8,87.54,87.55,4957.0,87.77,87.8,87.54,87.55,4957.0
2016-06-28 11:00:00,87.57,87.61,87.31,87.31,5128.0,87.57,87.61,87.31,87.31,5128.0
2016-06-28 11:05:00,87.31,87.38,87.17,87.3,6300.0,87.31,87.38,87.17,87.3,6300.0
2016-06-28 11:10:00,87.22,87.42,87.22,87.42,3400.0,87.22,87.42,87.22,87.42,3400.0
2016-06-28 11:15:00,87.4,87.58,87.4,87.58,2015.0,87.4,87.58,87.4,87.58,2015.0
2016-06-28 11:20:00,87.52,87.53,87.35,87.35,3350.0,87.52,87.53,87.35,87.35,3350.0
2016-06-28 11:25:00,87.3,87.38,87.27,87.3,2750.0,87.3,87.38,87.27,87.3,2750.0
2016-06-28 11:30:00,87.34,87.48,87.34,87.47,2250.0,87.34,87.48,87.34,87.47,2250.0
2016-06-28 11:35:00,87.44,87.49,87.39,87.42,3950.0,87.44,87.49,87.39,87.42,3950.0
2016-06-28 11:40:00,87.43,87.52,87.43,87.51,1510.0,87.43,87.52,87.43,87.51,1510.0
2016-06-28 11:45:00,87.59,87.78,87.59,87.78,3200.0,87.59,87.78,87.59,87.78,3200.0
2016-06-28 11:50:00,87.74,87.81,87.72,87.8,5600.0,87.74,87.81,87.72,87.8,5600.0
2016-06-28 11:55:00,87.79,87.79,87.72,87.72,1700.0,87.79,87.79,87.72,87.72,1700.0
2016-06-28 12:00:00,87.7,87.74,87.59,87.71,2414.0,87.7,87.74,87.59,87.71,2414.0
2016-06-28 12:05:00,87.66,87.71,87.62,87.63,2800.0,87.66,87.71,87.62,87.63,2800.0
2016-06-28 12:10:00,87.63,87.72,87.62,87.68,3200.0,87.63,87.72,87.62,87.68,3200.0
2016-06-28 12:15:00,87.67,87.75,87.65,87.69,2970.0,87.67,87.75,87.65,87.69,2970.0
2016-06-28 12:20:00,87.7,87.74,87.66,87.68,1400.0,87.7,87.74,87.66,87.68,1400.0
2016-06-28 12:25:00,87.71,87.71,87.59,87.68,3200.0,87.71,87.71,87.59,87.68,3200.0
2016-06-28 12:30:00,87.72,87.77,87.67,87.77,2400.0,87.72,87.77,87.67,87.77,2400.0
2016-06-28 12:35:00,87.82,87.85,87.74,87.85,2200.0,87.82,87.85,87.74,87.85,2200.0
2016-06-28 12:40:00,87.88,87.99,87.83,87.89,5800.0,87.88,87.99,87.83,87.89,5800.0
2016-06-28 12:45:00,87.89,88.01,87.89,88.01,3834.0,87.89,88.01,87.89,88.01,3834.0
2016-06-28 12:50:00,87.99,88.01,87.89,87.91,5221.0,87.99,88.01,87.89,87.91,5221.0
2016-06-28 12:55:00,87.88,87.91,87.78,87.78,2800.0,87.88,87.91,87.78,87.78,2800.0
2016-06-28 13:00:00,87.73,87.81,87.69,87.81,4592.0,87.73,87.81,87.69,87.81,4592.0
2016-06-28 13:05:00,87.82,87.86,87.66,87.72,4300.0,87.82,87.86,87.66,87.72,4300.0
2016-06-28 13:10:00,87.75,87.9,87.75,87.84,2200.0,87.75,87.9,87.75,87.84,2200.0
2016-06-28 13:15:00,87.84,87.84,87.64,87.65,5849.0,87.84,87.84,87.64,87.65,5849.0
2016-06-28 13:20:00,87.64,87.78,87.56,87.56,4000.0,87.64,87.78,87.56,87.56,4000.0
2016-06-28 13:25:00,87.56,87.76,87.55,87.67,4800.0,87.56,87.76,87.55,87.67,4800.0
2016-06-28 13:30:00,87.67,87.73,87.56,87.66,7566.0,87.67,87.73,87.56,87.66,7566.0
2016-06-28 13:35:00,87.65,87.72,87.62,87.71,2502.0,87.65,87.72,87.62,87.71,2502.0
2016-06-28 13:40:00,87.7,87.74,87.68,87.74,2395.0,87.7,87.74,87.68,87.74,2395.0
2016-06-28 13:45:00,87.69,87.82,87.69,87.78,3600.0,87.69,87.82,87.69,87.78,3600.0
2016-06-28 13:50:00,87.75,87.85,87.74,87.82,6500.0,87.75,87.85,87.74,87.82,6500.0
2016-06-28 13:55:00,87.8,87.83,87.72,87.75,2556.0,87.8,87.83,87.72,87.75,2556.0
2016-06-28 14:00:00,87.76,87.8,87.66,87.72,4250.0,87.76,87.8,87.66,87.72,4250.0
2016-06-28 14:05:00,87.72,87.73,87.66,87.68,3415.0,87.72,87.73,87.66,87.68,3415.0
2016-06-28 14:10:00,87.7,87.74,87.6,87.62,3700.0,87.7,87.74,87.6,87.62,3700.0
2016-06-28 14:15:00,87.62,87.86,87.62,87.86,5400.0,87.62,87.86,87.62,87.86,5400.0
2016-06-28 14:20:00,87.83,87.88,87.81,87.82,2800.0,87.83,87.88,87.81,87.82,2800.0
2016-06-28 14:25:00,87.83,87.97,87.83,87.97,2514.0,87.83,87.97,87.83,87.97,2514.0
2016-06-28 14:30:00,87.94,88.04,87.91,88.03,7416.0,87.94,88.04,87.91,88.03,7416.0
2016-06-28 14:35:00,88.03,88.17,88.0,88.14,3820.0,88.03,88.17,88.0,88.14,3820.0
2016-06-28 14:40:00,88.11,88.12,88.07,88.07,3700.0,88.11,88.12,88.07,88.07,3700.0
2016-06-28 14:45:00,88.07,88.15,88.05,88.15,5545.0,88.07,88.15,88.05,88.15,5545.0
2016-06-28 14:50:00,88.19,88.32,88.18,88.32,6772.0,88.19,88.32,88.18,88.32,6772.0
2016-06-28 14:55:00,88.34,88.41,88.34,88.35,5000.0,88.34,88.41,88.34,88.35,5000.0
2016-06-28 15:00:00,88.34,88.4,88.32,88.34,4044.0,88.34,88.4,88.32,88.34,4044.0
2016-06-28 15:05:00,88.32,88.41,88.32,88.36,4900.0,88.32,88.41,88.32,88.36,4900.0
2016-06-28 15:10:00,88.35,88.55,88.35,88.54,5915.0,88.35,88.55,88.35,88.54,5915.0
2016-06-28 15:15:00,88.52,88.52,88.35,88.35,2300.0,88.52,88.52,88.35,88.35,2300.0
2016-06-28 15:20:00,88.34,88.34,88.29,88.3,7300.0,88.34,88.34,88.29,88.3,7300.0
2016-06-28 15:25:00,88.29,88.29,88.17,88.22,14600.0,88.29,88.29,88.17,88.22,14600.0
2016-06-28 15:30:00,88.23,88.26,88.15,88.2,9900.0,88.23,88.26,88.15,88.2,9900.0
2016-06-28 15:35:00,88.2,88.38,88.18,88.38,7794.0,88.2,88.38,88.18,88.38,7794.0
2016-06-28 15:40:00,88.39,88.43,88.38,88.41,7100.0,88.39,88.43,88.38,88.41,7100.0
2016-06-28 15:45:00,88.4,88.43,88.35,88.39,7054.0,88.4,88.43,88.35,88.39,7054.0
2016-06-28 15:50:00,88.41,88.47,88.35,88.42,11316.0,88.41,88.47,88.35,88.42,11316.0
2016-06-28 15:55:00,88.43,88.53,88.43,88.5,24485.0,88.43,88.53,88.43,88.5,24485.0
2016-06-29 09:30:00,89.5,89.5,89.1,89.32,22266.0,89.5,89.5,89.1,89.32,22266.0
2016-06-29 09:35:00,89.49,89.91,89.49,89.56,11874.0,89.49,89.91,89.49,89.56,11874.0
2016-06-29 09:40:00,89.56,89.67,89.5,89.67,2563.0,89.56,89.67,89.5,89.67,2563.0
2016-06-29 09:45:00,89.61,89.66,89.49,89.65,4120.0,89.61,89.66,89.49,89.65,4120.0
2016-06-29 09:50:00,89.65,89.84,89.65,89.75,5500.0,89.65,89.84,89.65,89.75,5500.0
2016-06-29 09:55:00,89.77,89.78,89.65,89.76,10203.0,89.77,89.78,89.65,89.76,10203.0
2016-06-29 10:00:00,89.74,89.83,89.67,89.82,3500.0,89.74,89.83,89.67,89.82,3500.0
2016-06-29 10:05:00,89.89,89.89,89.8,89.85,7500.0,89.89,89.89,89.8,89.85,7500.0
2016-06-29 10:10:00,89.91,90.02,89.91,89.95,3510.0,89.91,90.02,89.91,89.95,3510.0
2016-06-29 10:15:00,89.98,90.23,89.98,90.23,6393.0,89.98,90.23,89.98,90.23,6393.0
2016-06-29 10:20:00,90.29,90.37,90.23,90.29,4011.0,90.29,90.37,90.23,90.29,4011.0
2016-06-29 10:25:00,90.3,90.39,90.2,90.21,6100.0,90.3,90.39,90.2,90.21,6100.0
2016-06-29 10:30:00,90.19,90.29,90.08,90.08,5200.0,90.19,90.29,90.08,90.08,5200.0
2016-06-29 10:35:00,90.03,90.03,89.95,89.96,4150.0,90.03,90.03,89.95,89.96,4150.0
2016-06-29 10:40:00,89.97,90.03,89.93,89.93,3900.0,89.97,90.03,89.93,89.93,3900.0
2016-06-29 10:45:00,89.91,90.06,89.91,90.06,5900.0,89.91,90.06,89.91,90.06,5900.0
2016-06-29 10:50:00,90.03,90.08,89.99,90.05,5529.0,90.03,90.08,89.99,90.05,5529.0
2016-06-29 10:55:00,90.07,90.14,89.99,90.14,2600.0,90.07,90.14,89.99,90.14,2600.0
2016-06-29 11:00:00,90.13,90.15,90.06,90.15,4350.0,90.13,90.15,90.06,90.15,4350.0
2016-06-29 11:05:00,90.12,90.14,90.02,90.02,2800.0,90.12,90.14,90.02,90.02,2800.0
2016-06-29 11:10:00,90.04,90.23,90.04,90.22,5058.0,90.04,90.23,90.04,90.22,5058.0
2016-06-29 11:15:00,90.22,90.27,90.1,90.1,3800.0,90.22,90.27,90.1,90.1,3800.0
2016-06-29 11:20:00,90.08,90.18,90.03,90.03,3400.0,90.08,90.18,90.03,90.03,3400.0
2016-06-29 11:25:00,90.12,90.15,90.1,90.1,2203.0,90.12,90.15,90.1,90.1,2203.0
2016-06-29 11:30:00,90.12,90.13,90.08,90.08,1100.0,90.12,90.13,90.08,90.08,1100.0
2016-06-29 11:35:00,90.1,90.24,90.1,90.24,7015.0,90.1,90.24,90.1,90.24,7015.0
2016-06-29 11:40:00,90.23,90.33,90.23,90.32,2000.0,90.23,90.33,90.23,90.32,2000.0
2016-06-29 11:45:00,90.27,90.31,90.25,90.27,2800.0,90.27,90.31,90.25,90.27,2800.0
2016-06-29 11:50:00,90.27,90.33,90.27,90.32,3257.0,90.27,90.33,90.27,90.32,3257.0
2016-06-29 11:55:00,90.31,90.37,90.31,90.36,2436.0,90.31,90.37,90.31,90.36,2436.0
2016-06-29 12:00:00,90.32,90.34,90.26,90.31,3700.0,90.32,90.34,90.26,90.31,3700.0
2016-06-29 12:05:00,90.29,90.38,90.28,90.38,3098.0,90.29,90.38,90.28,90.38,3098.0
2016-06-29 12:10:00,90.39,90.45,90.39,90.44,2400.0,90.39,90.45,90.39,90.44,2400.0
2016-06-29 12:15:00,90.43,90.5,90.43,90.5,1737.0,90.43,90.5,90.43,90.5,1737.0
2016-06-29 12:20:00,90.49,90.59,90.49,90.56,3933.0,90.49,90.59,90.49,90.56,3933.0
2016-06-29 12:25:00,90.55,90.62,90.54,90.62,4788.0,90.55,90.62,90.54,90.62,4788.0
2016-06-29 12:30:00,90.61,90.64,90.55,90.55,1610.0,90.61,90.64,90.55,90.55,1610.0
2016-06-29 12:35:00,90.54,90.66,90.54,90.6,5713.0,90.54,90.66,90.54,90.6,5713.0
2016-06-29 12:40:00,90.59,90.63,90.59,90.63,1500.0,90.59,90.63,90.59,90.63,1500.0
2016-06-29 12:45:00,90.64,90.64,90.44,90.47,11622.0,90.64,90.64,90.44,90.47,11622.0
2016-06-29 12:50:00,90.47,90.47,90.33,90.36,11886.0,90.47,90.47,90.33,90.36,11886.0
2016-06-29 12:55:00,90.36,90.39,90.3,90.39,6300.0,90.36,90.39,90.3,90.39,6300.0
2016-06-29 13:00:00,90.39,90.46,90.38,90.42,2900.0,90.39,90.46,90.38,90.42,2900.0
2016-06-29 13:05:00,90.44,90.44,90.31,90.31,2254.0,90.44,90.44,90.31,90.31,2254.0
2016-06-29 13:10:00,90.29,90.31,90.25,90.28,5400.0,90.29,90.31,90.25,90.28,5400.0
2016-06-29 13:15:00,90.28,90.45,90.28,90.43,3748.0,90.28,90.45,90.28,90.43,3748.0
2016-06-29 13:20:00,90.47,90.52,90.46,90.5,1800.0,90.47,90.52,90.46,90.5,1800.0
2016-06-29 13:25:00,90.49,90.49,90.32,90.38,3900.0,90.49,90.49,90.32,90.38,3900.0
2016-06-29 13:30:00,90.41,90.45,90.39,90.45,1650.0,90.41,90.45,90.39,90.45,1650.0
2016-06-29 13:35:00,90.47,90.48,90.38,90.41,3300.0,90.47,90.48,90.38,90.41,3300.0
2016-06-29 13:40:00,90.43,90.46,90.4,90.4,1910.0,90.43,90.46,90.4,90.4,1910.0
2016-06-29 13:45:00,90.43,90.45,90.39,90.39,2800.0,90.43,90.45,90.39,90.39,2800.0
2016-06-29 13:50:00,90.38,90.41,90.35,90.38,1661.0,90.38,90.41,90.35,90.38,1661.0
2016-06-29 13:55:00,90.4,90.43,90.4,90.42,3900.0,90.4,90.43,90.4,90.42,3900.0
2016-06-29 14:00:00,90.4,90.41,90.31,90.41,5302.0,90.4,90.41,90.31,90.41,5302.0
2016-06-29 14:05:00,90.4,90.45,90.39,90.43,3521.0,90.4,90.45,90.39,90.43,3521.0
2016-06-29 14:10:00,90.46,90.52,90.43,90.47,5169.0,90.46,90.52,90.43,90.47,5169.0
2016-06-29 14:15:00,90.47,90.52,90.46,90.51,4121.0,90.47,90.52,90.46,90.51,4121.0
2016-06-29 14:20:00,90.53,90.64,90.52,90.64,6700.0,90.53,90.64,90.52,90.64,6700.0
2016-06-29 14:25:00,90.65,90.69,90.56,90.63,3400.0,90.65,90.69,90.56,90.63,3400.0
2016-06-29 14:30:00,90.65,90.7,90.62,90.66,5900.0,90.65,90.7,90.62,90.66,5900.0
2016-06-29 14:35:00,90.66,90.69,90.61,90.66,2410.0,90.66,90.69,90.61,90.66,2410.0
2016-06-29 14:40:00,90.64,90.71,90.64,90.69,4200.0,90.64,90.71,90.64,90.69,4200.0
2016-06-29 14:45:00,90.71,90.8,90.69,90.71,8900.0,90.71,90.8,90.69,90.71,8900.0
2016-06-29 14:50:00,90.73,90.74,90.66,90.72,5888.0,90.73,90.74,90.66,90.72,5888.0
2016-06-29 14:55:00,90.72,90.84,90.72,90.84,6264.0,90.72,90.84,90.72,90.84,6264.0
2016-06-29 15:00:00,90.84,90.9,90.81,90.9,8580.0,90.84,90.9,90.81,90.9,8580.0
2016-06-29 15:05:00,90.9,90.97,90.84,90.96,8160.0,90.9,90.97,90.84,90.96,8160.0
2016-06-29 15:10:00,90.96,91.0,90.93,90.93,8587.0,90.96,91.0,90.93,90.93,8587.0
2016-06-29 15:15:00,90.93,91.07,90.93,91.07,13539.0,90.93,91.07,90.93,91.07,13539.0
2016-06-29 15:20:00,91.08,91.09,91.02,91.03,8000.0,91.08,91.09,91.02,91.03,8000.0
2016-06-29 15:25:00,91.05,91.14,91.04,91.14,8552.0,91.05,91.14,91.04,91.14,8552.0
2016-06-29 15:30:00,91.15,91.15,91.03,91.09,10310.0,91.15,91.15,91.03,91.09,10310.0
2016-06-29 15:35:00,91.09,91.09,91.0,91.0,6056.0,91.09,91.09,91.0,91.0,6056.0
2016-06-29 15:40:00,91.01,91.05,90.99,91.05,11083.0,91.01,91.05,90.99,91.05,11083.0
2016-06-29 15:45:00,91.05,91.06,91.02,91.03,10418.0,91.05,91.06,91.02,91.03,10418.0
2016-06-29 15:50:00,91.06,91.11,91.04,91.07,23468.0,91.06,91.11,91.04,91.07,23468.0
2016-06-29 15:55:00,91.07,91.15,91.02,91.11,44996.0,91.07,91.15,91.02,91.11,44996.0
2016-06-30 09:30:00,91.6,91.71,91.37,91.51,9237.0,91.6,91.71,91.37,91.51,9237.0
2016-06-30 09:35:00,91.53,91.78,91.43,91.47,4025.0,91.53,91.78,91.43,91.47,4025.0
2016-06-30 09:40:00,91.5,91.62,91.43,91.52,3300.0,91.5,91.62,91.43,91.52,3300.0
2016-06-30 09:45:00,91.54,91.72,91.46,91.59,15270.0,91.54,91.72,91.46,91.59,15270.0
2016-06-30 09:50:00,91.58,91.59,91.43,91.49,3910.0,91.58,91.59,91.43,91.49,3910.0
2016-06-30 09:55:00,91.41,91.43,91.11,91.2,5900.0,91.41,91.43,91.11,91.2,5900.0
2016-06-30 10:00:00,91.18,91.21,90.92,90.96,4705.0,91.18,91.21,90.92,90.96,4705.0
2016-06-30 10:05:00,90.92,90.98,90.82,90.91,5300.0,90.92,90.98,90.82,90.91,5300.0
2016-06-30 10:10:00,90.9,90.94,90.75,90.94,9365.0,90.9,90.94,90.75,90.94,9365.0
2016-06-30 10:15:00,90.87,90.93,90.7,90.75,4002.0,90.87,90.93,90.7,90.75,4002.0
2016-06-30 10:20:00,90.74,90.89,90.73,90.81,7426.0,90.74,90.89,90.73,90.81,7426.0
2016-06-30 10:25:00,90.81,90.84,90.7,90.74,4600.0,90.81,90.84,90.7,90.74,4600.0
2016-06-30 10:30:00,90.77,90.87,90.7,90.82,4320.0,90.77,90.87,90.7,90.82,4320.0
2016-06-30 10:35:00,90.88,91.13,90.88,91.13,2300.0,90.88,91.13,90.88,91.13,2300.0
2016-06-30 10:40:00,91.1,91.12,90.99,90.99,8948.0,91.1,91.12,90.99,90.99,8948.0
2016-06-30 10:45:00,91.0,91.11,91.0,91.08,4135.0,91.0,91.11,91.0,91.08,4135.0
2016-06-30 10:50:00,91.1,91.15,91.02,91.02,6444.0,91.1,91.15,91.02,91.02,6444.0
2016-06-30 10:55:00,91.0,91.25,91.0,91.25,4752.0,91.0,91.25,91.0,91.25,4752.0
2016-06-30 11:00:00,91.25,91.32,91.16,91.32,6000.0,91.25,91.32,91.16,91.32,6000.0
2016-06-30 11:05:00,91.33,91.5,91.31,91.5,2860.0,91.33,91.5,91.31,91.5,2860.0
2016-06-30 11:10:00,91.53,91.53,91.34,91.34,3725.0,91.53,91.53,91.34,91.34,3725.0
2016-06-30 11:15:00,91.33,91.38,91.2,91.2,4200.0,91.33,91.38,91.2,91.2,4200.0
2016-06-30 11:20:00,91.23,91.3,91.2,91.3,2315.0,91.23,91.3,91.2,91.3,2315.0
2016-06-30 11:25:00,91.3,91.46,91.26,91.43,3400.0,91.3,91.46,91.26,91.43,3400.0
2016-06-30 11:30:00,91.45,91.58,91.45,91.55,4335.0,91.45,91.58,91.45,91.55,4335.0
2016-06-30 11:35:00,91.55,91.64,91.53,91.64,1562.0,91.55,91.64,91.53,91.64,1562.0
2016-06-30 11:40:00,91.59,91.62,91.55,91.61,2700.0,91.59,91.62,91.55,91.61,2700.0
2016-06-30 11:45:00,91.62,91.63,91.47,91.55,7534.0,91.62,91.63,91.47,91.55,7534.0
2016-06-30 11:50:00,91.55,91.68,91.53,91.64,5078.0,91.55,91.68,91.53,91.64,5078.0
2016-06-30 11:55:00,91.7,91.77,91.63,91.63,5350.0,91.7,91.77,91.63,91.63,5350.0
2016-06-30 12:00:00,91.72,91.79,91.68,91.76,2200.0,91.72,91.79,91.68,91.76,2200.0
2016-06-30 12:05:00,91.76,91.81,91.72,91.76,2800.0,91.76,91.81,91.72,91.76,2800.0
2016-06-30 12:10:00,91.81,91.9,91.81,91.9,2811.0,91.81,91.9,91.81,91.9,2811.0
2016-06-30 12:15:00,91.94,92.01,91.93,92.0,3133.0,91.94,92.01,91.93,92.0,3133.0
2016-06-30 12:20:00,92.0,92.13,91.98,92.13,5021.0,92.0,92.13,91.98,92.13,5021.0
2016-06-30 12:25:00,92.17,92.23,92.15,92.2,3209.0,92.17,92.23,92.15,92.2,3209.0
2016-06-30 12:30:00,92.17,92.26,92.17,92.26,938.0,92.17,92.26,92.17,92.26,938.0
2016-06-30 12:35:00,92.26,92.27,92.16,92.16,2600.0,92.26,92.27,92.16,92.16,2600.0
2016-06-30 12:40:00,92.16,92.19,92.14,92.18,3600.0,92.16,92.19,92.14,92.18,3600.0
2016-06-30 12:45:00,92.17,92.24,92.11,92.21,3400.0,92.17,92.24,92.11,92.21,3400.0
2016-06-30 12:50:00,92.27,92.33,92.14,92.14,3738.0,92.27,92.33,92.14,92.14,3738.0
2016-06-30 12:55:00,92.16,92.21,92.16,92.21,1000.0,92.16,92.21,92.16,92.21,1000.0
2016-06-30 13:00:00,92.21,92.28,92.21,92.22,3100.0,92.21,92.28,92.21,92.22,3100.0
2016-06-30 13:05:00,92.21,92.21,92.09,92.09,2409.0,92.21,92.21,92.09,92.09,2409.0
2016-06-30 13:10:00,92.14,92.14,92.0,92.02,1100.0,92.14,92.14,92.0,92.02,1100.0
2016-06-30 13:15:00,91.98,92.06,91.98,92.06,1289.0,91.98,92.06,91.98,92.06,1289.0
2016-06-30 13:20:00,92.08,92.12,92.04,92.06,2300.0,92.08,92.12,92.04,92.06,2300.0
2016-06-30 13:25:00,92.05,92.08,91.95,91.95,2874.0,92.05,92.08,91.95,91.95,2874.0
2016-06-30 13:30:00,91.99,92.07,91.98,92.07,1100.0,91.99,92.07,91.98,92.07,1100.0
2016-06-30 13:35:00,92.06,92.07,91.99,92.02,5470.0,92.06,92.07,91.99,92.02,5470.0
2016-06-30 13:40:00,92.03,92.12,92.03,92.12,3200.0,92.03,92.12,92.03,92.12,3200.0
2016-06-30 13:45:00,92.15,92.15,92.03,92.03,2600.0,92.15,92.15,92.03,92.03,2600.0
2016-06-30 13:50:00,92.07,92.1,92.07,92.08,2800.0,92.07,92.1,92.07,92.08,2800.0
2016-06-30 13:55:00,92.07,92.08,92.04,92.08,2411.0,92.07,92.08,92.04,92.08,2411.0
2016-06-30 14:00:00,92.08,92.13,92.06,92.06,6150.0,92.08,92.13,92.06,92.06,6150.0
2016-06-30 14:05:00,92.04,92.17,92.02,92.17,3403.0,92.04,92.17,92.02,92.17,3403.0
2016-06-30 14:10:00,92.17,92.22,92.15,92.16,6800.0,92.17,92.22,92.15,92.16,6800.0
2016-06-30 14:15:00,92.18,92.33,92.16,92.29,5439.0,92.18,92.33,92.16,92.29,5439.0
2016-06-30 14:20:00,92.3,92.5,92.3,92.5,6029.0,92.3,92.5,92.3,92.5,6029.0
2016-06-30 14:25:00,92.47,92.48,92.21,92.23,7500.0,92.47,92.48,92.21,92.23,7500.0
2016-06-30 14:30:00,92.25,92.33,92.24,92.25,5700.0,92.25,92.33,92.24,92.25,5700.0
2016-06-30 14:35:00,92.25,92.27,92.17,92.24,4550.0,92.25,92.27,92.17,92.24,4550.0
2016-06-30 14:40:00,92.26,92.37,92.26,92.34,6100.0,92.26,92.37,92.26,92.34,6100.0
2016-06-30 14:45:00,92.34,92.46,92.34,92.41,5000.0,92.34,92.46,92.34,92.41,5000.0
2016-06-30 14:50:00,92.45,92.49,92.45,92.48,2052.0,92.45,92.49,92.45,92.48,2052.0
2016-06-30 14:55:00,92.5,92.58,92.49,92.58,5812.0,92.5,92.58,92.49,92.58,5812.0
2016-06-30 15:00:00,92.59,92.62,92.53,92.59,6100.0,92.59,92.62,92.53,92.59,6100.0
2016-06-30 15:05:00,92.58,92.6,92.5,92.54,5838.0,92.58,92.6,92.5,92.54,5838.0
2016-06-30 15:10:00,92.53,92.54,92.44,92.5,2700.0,92.53,92.54,92.44,92.5,2700.0
2016-06-30 15:15:00,92.53,92.53,92.31,92.36,7315.0,92.53,92.53,92.31,92.36,7315.0
2016-06-30 15:20:00,92.35,92.41,92.34,92.41,4300.0,92.35,92.41,92.34,92.41,4300.0
2016-06-30 15:25:00,92.44,92.6,92.43,92.6,8068.0,92.44,92.6,92.43,92.6,8068.0
2016-06-30 15:30:00,92.6,92.6,92.52,92.55,9089.0,92.6,92.6,92.52,92.55,9089.0
2016-06-30 15:35:00,92.55,92.59,92.51,92.56,9320.0,92.55,92.59,92.51,92.56,9320.0
2016-06-30 15:40:00,92.56,92.58,92.5,92.52,18612.0,92.56,92.58,92.5,92.52,18612.0
2016-06-30 15:45:00,92.51,92.57,92.48,92.57,19064.0,92.51,92.57,92.48,92.57,19064.0
2016-06-30 15:50:00,92.58,92.8,92.58,92.72,45772.0,92.58,92.8,92.58,92.72,45772.0
2016-06-30 15:55:00,92.72,92.87,92.67,92.83,40940.0,92.72,92.87,92.67,92.83,40940.0
2016-07-01 09:30:00,93.16,93.17,92.83,93.14,8680.0,93.16,93.17,92.83,93.14,8680.0
2016-07-01 09:35:00,93.17,93.62,93.1,93.59,7895.0,93.17,93.62,93.1,93.59,7895.0
2016-07-01 09:40:00,93.57,93.66,93.44,93.66,6580.0,93.57,93.66,93.44,93.66,6580.0
2016-07-01 09:45:00,93.61,93.61,93.08,93.09,7600.0,93.61,93.61,93.08,93.09,7600.0
2016-07-01 09:50:00,93.12,93.31,93.12,93.23,7600.0,93.12,93.31,93.12,93.23,7600.0
2016-07-01 09:55:00,93.2,93.38,93.2,93.34,4700.0,93.2,93.38,93.2,93.34,4700.0
2016-07-01 10:00:00,93.31,93.4,93.3,93.3,9122.0,93.31,93.4,93.3,93.3,9122.0
2016-07-01 10:05:00,93.35,93.53,93.3,93.5,11200.0,93.35,93.53,93.3,93.5,11200.0
2016-07-01 10:10:00,93.48,93.48,93.29,93.35,10374.0,93.48,93.48,93.29,93.35,10374.0
2016-07-01 10:15:00,93.32,93.43,93.28,93.43,6113.0,93.32,93.43,93.28,93.43,6113.0
2016-07-01 10:20:00,93.44,93.45,93.33,93.33,2500.0,93.44,93.45,93.33,93.33,2500.0
2016-07-01 10:25:00,93.3,93.42,93.3,93.37,4500.0,93.3,93.42,93.3,93.37,4500.0
2016-07-01 10:30:00,93.38,93.38,93.32,93.35,8411.0,93.38,93.38,93.32,93.35,8411.0
2016-07-01 10:35:00,93.34,93.4,93.34,93.35,2200.0,93.34,93.4,93.34,93.35,2200.0
2016-07-01 10:40:00,93.38,93.42,93.17,93.24,8350.0,93.38,93.42,93.17,93.24,8350.0
2016-07-01 10:45:00,93.25,93.25,93.18,93.22,4838.0,93.25,93.25,93.18,93.22,4838.0
2016-07-01 10:50:00,93.24,93.32,93.24,93.31,5205.0,93.24,93.32,93.24,93.31,5205.0
2016-07-01 10:55:00,93.33,93.45,93.33,93.45,2300.0,93.33,93.45,93.33,93.45,2300.0
2016-07-01 11:00:00,93.42,93.42,93.25,93.26,6913.0,93.42,93.42,93.25,93.26,6913.0
2016-07-01 11:05:00,93.27,93.28,93.18,93.18,5300.0,93.27,93.28,93.18,93.18,5300.0
2016-07-01 11:10:00,93.16,93.16,93.03,93.03,2900.0,93.16,93.16,93.03,93.03,2900.0
2016-07-01 11:15:00,93.04,93.1,93.03,93.08,3946.0,93.04,93.1,93.03,93.08,3946.0
2016-07-01 11:20:00,93.1,93.11,92.96,92.98,2305.0,93.1,93.11,92.96,92.98,2305.0
2016-07-01 11:25:00,92.96,93.01,92.96,92.96,1700.0,92.96,93.01,92.96,92.96,1700.0
2016-07-01 11:30:00,93.01,93.08,92.96,93.07,2400.0,93.01,93.08,92.96,93.07,2400.0
2016-07-01 11:35:00,93.08,93.12,92.99,92.99,1350.0,93.08,93.12,92.99,92.99,1350.0
2016-07-01 11:40:00,92.97,93.11,92.94,93.11,3100.0,92.97,93.11,92.94,93.11,3100.0
2016-07-01 11:45:00,93.09,93.09,92.98,92.98,1000.0,93.09,93.09,92.98,92.98,1000.0
2016-07-01 11:50:00,93.03,93.08,93.02,93.08,1400.0,93.03,93.08,93.02,93.08,1400.0
2016-07-01 11:55:00,93.1,93.1,93.07,93.08,500.0,93.1,93.1,93.07,93.08,500.0
2016-07-01 12:00:00,93.05,93.08,92.87,92.89,6318.0,93.05,93.08,92.87,92.89,6318.0
2016-07-01 12:05:00,92.84,92.9,92.8,92.8,4350.0,92.84,92.9,92.8,92.8,4350.0
2016-07-01 12:10:00,92.79,92.84,92.76,92.84,1800.0,92.79,92.84,92.76,92.84,1800.0
2016-07-01 12:15:00,92.85,92.91,92.85,92.91,1200.0,92.85,92.91,92.85,92.91,1200.0
2016-07-01 12:20:00,92.92,92.94,92.87,92.87,1400.0,92.92,92.94,92.87,92.87,1400.0
2016-07-01 12:25:00,92.83,92.83,92.76,92.8,1600.0,92.83,92.83,92.76,92.8,1600.0
2016-07-01 12:30:00,92.78,92.8,92.75,92.78,1000.0,92.78,92.8,92.75,92.78,1000.0
2016-07-01 12:35:00,92.77,92.83,92.77,92.83,600.0,92.77,92.83,92.77,92.83,600.0
2016-07-01 12:40:00,92.79,92.81,92.73,92.8,3660.0,92.79,92.81,92.73,92.8,3660.0
2016-07-01 12:45:00,92.8,92.83,92.71,92.71,3000.0,92.8,92.83,92.71,92.71,3000.0
2016-07-01 12:50:00,92.73,92.78,92.68,92.78,2800.0,92.73,92.78,92.68,92.78,2800.0
2016-07-01 12:55:00,92.72,92.79,92.72,92.72,1600.0,92.72,92.79,92.72,92.72,1600.0
2016-07-01 13:00:00,92.74,92.77,92.68,92.77,2200.0,92.74,92.77,92.68,92.77,2200.0
2016-07-01 13:05:00,92.77,92.84,92.77,92.84,1600.0,92.77,92.84,92.77,92.84,1600.0
2016-07-01 13:10:00,92.87,92.93,92.84,92.84,2200.0,92.87,92.93,92.84,92.84,2200.0
2016-07-01 13:15:00,92.83,92.85,92.8,92.8,1300.0,92.83,92.85,92.8,92.8,1300.0
2016-07-01 13:20:00,92.79,92.8,92.7,92.7,3700.0,92.79,92.8,92.7,92.7,3700.0
2016-07-01 13:25:00,92.67,92.74,92.64,92.64,3634.0,92.67,92.74,92.64,92.64,3634.0
2016-07-01 13:30:00,92.62,92.69,92.61,92.69,1400.0,92.62,92.69,92.61,92.69,1400.0
2016-07-01 13:35:00,92.67,92.69,92.57,92.58,2934.0,92.67,92.69,92.57,92.58,2934.0
2016-07-01 13:40:00,92.61,92.7,92.58,92.7,6500.0,92.61,92.7,92.58,92.7,6500.0
2016-07-01 13:45:00,92.69,92.71,92.6,92.71,3076.0,92.69,92.71,92.6,92.71,3076.0
2016-07-01 13:50:00,92.7,92.72,92.59,92.6,3218.0,92.7,92.72,92.59,92.6,3218.0
2016-07-01 13:55:00,92.6,92.64,92.59,92.6,3100.0,92.6,92.64,92.59,92.6,3100.0
2016-07-01 14:00:00,92.61,92.81,92.61,92.81,2600.0,92.61,92.81,92.61,92.81,2600.0
2016-07-01 14:05:00,92.76,92.76,92.69,92.69,3500.0,92.76,92.76,92.69,92.69,3500.0
2016-07-01 14:10:00,92.71,92.71,92.62,92.62,2422.0,92.71,92.71,92.62,92.62,2422.0
2016-07-01 14:15:00,92.65,92.65,92.58,92.6,2100.0,92.65,92.65,92.58,92.6,2100.0
2016-07-01 14:20:00,92.63,92.71,92.63,92.67,2164.0,92.63,92.71,92.63,92.67,2164.0
2016-07-01 14:25:00,92.67,92.69,92.64,92.67,2400.0,92.67,92.69,92.64,92.67,2400.0
2016-07-01 14:30:00,92.64,92.72,92.63,92.64,2400.0,92.64,92.72,92.63,92.64,2400.0
2016-07-01 14:35:00,92.64,92.67,92.64,92.64,3400.0,92.64,92.67,92.64,92.64,3400.0
2016-07-01 14:40:00,92.69,92.71,92.64,92.65,2200.0,92.69,92.71,92.64,92.65,2200.0
2016-07-01 14:45:00,92.62,92.69,92.62,92.69,1900.0,92.62,92.69,92.62,92.69,1900.0
2016-07-01 14:50:00,92.7,92.72,92.62,92.62,3400.0,92.7,92.72,92.62,92.62,3400.0
2016-07-01 14:55:00,92.61,92.69,92.6,92.69,2000.0,92.61,92.69,92.6,92.69,2000.0
2016-07-01 15:00:00,92.74,92.76,92.71,92.76,2208.0,92.74,92.76,92.71,92.76,2208.0
2016-07-01 15:05:00,92.76,92.91,92.76,92.89,3600.0,92.76,92.91,92.76,92.89,3600.0
2016-07-01 15:10:00,92.9,93.01,92.9,92.99,3967.0,92.9,93.01,92.9,92.99,3967.0
2016-07-01 15:15:00,93.0,93.04,92.99,93.03,3744.0,93.0,93.04,92.99,93.03,3744.0
2016-07-01 15:20:00,93.02,93.04,92.93,92.95,4200.0,93.02,93.04,92.93,92.95,4200.0
2016-07-01 15:25:00,92.96,93.05,92.96,93.01,5875.0,92.96,93.05,92.96,93.01,5875.0
2016-07-01 15:30:00,93.0,93.01,92.98,93.0,2800.0,93.0,93.01,92.98,93.0,2800.0
2016-07-01 15:35:00,92.98,93.02,92.85,92.88,7100.0,92.98,93.02,92.85,92.88,7100.0
2016-07-01 15:40:00,92.9,93.01,92.88,92.99,6862.0,92.9,93.01,92.88,92.99,6862.0
2016-07-01 15:45:00,92.98,92.98,92.94,92.96,5461.0,92.98,92.98,92.94,92.96,5461.0
2016-07-01 15:50:00,92.98,93.09,92.98,93.04,13041.0,92.98,93.09,92.98,93.04,13041.0
2016-07-01 15:55:00,93.05,93.15,93.05,93.08,24749.0,93.05,93.15,93.05,93.08,24749.0
2016-07-05 09:30:00,93.1,93.63,93.1,93.63,6595.0,93.1,93.63,93.1,93.63,6595.0
2016-07-05 09:35:00,93.4,93.4,92.94,93.19,4600.0,93.4,93.4,92.94,93.19,4600.0
2016-07-05 09:40:00,93.0,93.44,93.0,93.41,8128.0,93.0,93.44,93.0,93.41,8128.0
2016-07-05 09:45:00,93.4,93.49,93.23,93.43,3300.0,93.4,93.49,93.23,93.43,3300.0
2016-07-05 09:50:00,93.43,93.47,93.26,93.32,2300.0,93.43,93.47,93.26,93.32,2300.0
2016-07-05 09:55:00,93.37,93.37,93.18,93.29,2300.0,93.37,93.37,93.18,93.29,2300.0
2016-07-05 10:00:00,93.29,93.29,93.11,93.18,2200.0,93.29,93.29,93.11,93.18,2200.0
2016-07-05 10:05:00,93.21,93.4,93.21,93.37,3445.0,93.21,93.4,93.21,93.37,3445.0
2016-07-05 10:10:00,93.37,93.5,93.34,93.48,3901.0,93.37,93.5,93.34,93.48,3901.0
2016-07-05 10:15:00,93.5,93.51,93.45,93.47,2900.0,93.5,93.51,93.45,93.47,2900.0
2016-07-05 10:20:00,93.45,93.45,93.37,93.45,2900.0,93.45,93.45,93.37,93.45,2900.0
2016-07-05 10:25:00,93.38,93.38,93.26,93.33,1162.0,93.38,93.38,93.26,93.33,1162.0
2016-07-05 10:30:00,93.28,93.4,93.28,93.38,2908.0,93.28,93.4,93.28,93.38,2908.0
2016-07-05 10:35:00,93.38,93.38,93.25,93.25,1713.0,93.38,93.38,93.25,93.25,1713.0
2016-07-05 10:40:00,93.29,93.36,93.22,93.22,3816.0,93.29,93.36,93.22,93.22,3816.0
2016-07-05 10:45:00,93.17,93.23,93.13,93.16,1800.0,93.17,93.23,93.13,93.16,1800.0
2016-07-05 10:50:00,93.24,93.24,93.01,93.04,3600.0,93.24,93.24,93.01,93.04,3600.0
2016-07-05 10:55:00,93.08,93.16,93.08,93.11,1000.0,93.08,93.16,93.08,93.11,1000.0
2016-07-05 11:00:00,93.07,93.07,92.97,92.98,2304.0,93.07,93.07,92.97,92.98,2304.0
2016-07-05 11:05:00,93.0,93.05,92.89,93.05,2500.0,93.0,93.05,92.89,93.05,2500.0
2016-07-05 11:10:00,93.02,93.02,92.82,92.9,4485.0,93.02,93.02,92.82,92.9,4485.0
2016-07-05 11:15:00,92.91,93.19,92.91,93.19,3200.0,92.91,93.19,92.91,93.19,3200.0
2016-07-05 11:20:00,93.21,93.24,93.14,93.21,3800.0,93.21,93.24,93.14,93.21,3800.0
2016-07-05 11:25:00,93.22,93.24,93.05,93.05,1800.0,93.22,93.24,93.05,93.05,1800.0
2016-07-05 11:30:00,93.03,93.17,93.03,93.13,2200.0,93.03,93.17,93.03,93.13,2200.0
2016-07-05 11:35:00,93.09,93.15,92.97,93.15,2605.0,93.09,93.15,92.97,93.15,2605.0
2016-07-05 11:40:00,93.2,93.2,92.94,93.03,1750.0,93.2,93.2,92.94,93.03,1750.0
2016-07-05 11:45:00,93.01,93.01,93.01,93.01,200.0,93.01,93.01,93.01,93.01,200.0
2016-07-05 11:50:00,93.0,93.03,92.92,92.96,3700.0,93.0,93.03,92.92,92.96,3700.0
2016-07-05 11:55:00,92.98,93.02,92.92,93.0,2200.0,92.98,93.02,92.92,93.0,2200.0
2016-07-05 12:00:00,93.0,93.0,92.9,92.9,2500.0,93.0,93.0,92.9,92.9,2500.0
2016-07-05 12:05:00,92.9,92.92,92.83,92.83,1400.0,92.9,92.92,92.83,92.83,1400.0
2016-07-05 12:10:00,92.74,92.79,92.74,92.79,400.0,92.74,92.79,92.74,92.79,400.0
2016-07-05 12:15:00,92.73,92.87,92.73,92.83,2400.0,92.73,92.87,92.73,92.83,2400.0
2016-07-05 12:20:00,92.85,92.98,92.85,92.98,600.0,92.85,92.98,92.85,92.98,600.0
2016-07-05 12:25:00,92.98,93.08,92.94,93.08,4075.0,92.98,93.08,92.94,93.08,4075.0
2016-07-05 12:30:00,93.07,93.07,92.96,92.96,1100.0,93.07,93.07,92.96,92.96,1100.0
2016-07-05 12:35:00,92.98,92.99,92.85,92.85,2664.0,92.98,92.99,92.85,92.85,2664.0
2016-07-05 12:40:00,92.84,92.99,92.84,92.99,1900.0,92.84,92.99,92.84,92.99,1900.0
2016-07-05 12:45:00,92.98,92.98,92.96,92.96,1500.0,92.98,92.98,92.96,92.96,1500.0
2016-07-05 12:50:00,92.98,92.99,92.85,92.87,2200.0,92.98,92.99,92.85,92.87,2200.0
2016-07-05 12:55:00,92.82,92.98,92.82,92.96,2900.0,92.82,92.98,92.82,92.96,2900.0
2016-07-05 13:00:00,92.96,92.96,92.86,92.92,3000.0,92.96,92.96,92.86,92.92,3000.0
2016-07-05 13:05:00,92.93,93.05,92.92,93.05,1600.0,92.93,93.05,92.92,93.05,1600.0
2016-07-05 13:10:00,93.06,93.06,92.95,92.95,1500.0,93.06,93.06,92.95,92.95,1500.0
2016-07-05 13:15:00,92.95,93.05,92.95,93.01,2063.0,92.95,93.05,92.95,93.01,2063.0
2016-07-05 13:20:00,93.0,93.06,92.98,93.06,2600.0,93.0,93.06,92.98,93.06,2600.0
2016-07-05 13:25:00,93.05,93.06,93.01,93.01,3800.0,93.05,93.06,93.01,93.01,3800.0
2016-07-05 13:30:00,93.0,93.02,92.94,93.02,1895.0,93.0,93.02,92.94,93.02,1895.0
2016-07-05 13:35:00,92.99,93.0,92.9,92.93,3700.0,92.99,93.0,92.9,92.93,3700.0
2016-07-05 13:40:00,92.92,92.94,92.86,92.86,2600.0,92.92,92.94,92.86,92.86,2600.0
2016-07-05 13:45:00,92.83,92.88,92.74,92.74,500.0,92.83,92.88,92.74,92.74,500.0
2016-07-05 13:50:00,92.75,92.81,92.74,92.81,1179.0,92.75,92.81,92.74,92.81,1179.0
2016-07-05 13:55:00,92.77,92.82,92.76,92.82,1549.0,92.77,92.82,92.76,92.82,1549.0
2016-07-05 14:00:00,92.83,92.98,92.83,92.97,2400.0,92.83,92.98,92.83,92.97,2400.0
2016-07-05 14:05:00,92.94,92.99,92.9,92.99,3326.0,92.94,92.99,92.9,92.99,3326.0
2016-07-05 14:10:00,92.99,93.16,92.96,93.16,5516.0,92.99,93.16,92.96,93.16,5516.0
2016-07-05 14:15:00,93.16,93.21,93.13,93.13,3040.0,93.16,93.21,93.13,93.13,3040.0
2016-07-05 14:20:00,93.1,93.1,93.06,93.06,1000.0,93.1,93.1,93.06,93.06,1000.0
2016-07-05 14:25:00,93.05,93.1,92.96,93.06,3300.0,93.05,93.1,92.96,93.06,3300.0
2016-07-05 14:30:00,93.06,93.1,93.0,93.03,1000.0,93.06,93.1,93.0,93.03,1000.0
2016-07-05 14:35:00,93.03,93.03,92.93,92.94,4907.0,93.03,93.03,92.93,92.94,4907.0
2016-07-05 14:40:00,92.91,92.94,92.85,92.92,4120.0,92.91,92.94,92.85,92.92,4120.0
2016-07-05 14:45:00,92.95,92.96,92.85,92.87,1595.0,92.95,92.96,92.85,92.87,1595.0
2016-07-05 14:50:00,92.85,92.95,92.84,92.95,6194.0,92.85,92.95,92.84,92.95,6194.0
2016-07-05 14:55:00,92.94,93.0,92.93,92.97,2241.0,92.94,93.0,92.93,92.97,2241.0
2016-07-05 15:00:00,92.99,93.07,92.95,93.07,2304.0,92.99,93.07,92.95,93.07,2304.0
2016-07-05 15:05:00,93.09,93.09,93.0,93.0,1642.0,93.09,93.09,93.0,93.0,1642.0
2016-07-05 15:10:00,93.0,93.06,92.99,93.06,3961.0,93.0,93.06,92.99,93.06,3961.0
2016-07-05 15:15:00,93.06,93.07,93.03,93.05,4108.0,93.06,93.07,93.03,93.05,4108.0
2016-07-05 15:20:00,93.05,93.06,92.99,93.03,2808.0,93.05,93.06,92.99,93.03,2808.0
2016-07-05 15:25:00,93.06,93.13,93.06,93.13,4598.0,93.06,93.13,93.06,93.13,4598.0
2016-07-05 15:30:00,93.13,93.37,93.11,93.37,7017.0,93.13,93.37,93.11,93.37,7017.0
2016-07-05 15:35:00,93.34,93.48,93.33,93.41,10234.0,93.34,93.48,93.33,93.41,10234.0
2016-07-05 15:40:00,93.45,93.5,93.44,93.48,6400.0,93.45,93.5,93.44,93.48,6400.0
2016-07-05 15:45:00,93.49,93.52,93.43,93.51,16100.0,93.49,93.52,93.43,93.51,16100.0
2016-07-05 15:50:00,93.62,93.69,93.42,93.45,41649.0,93.62,93.69,93.42,93.45,41649.0
2016-07-05 15:55:00,93.45,93.49,93.32,93.38,36021.0,93.45,93.49,93.32,93.38,36021.0
2016-07-06 09:30:00,93.5,93.5,93.0,93.4,6621.0,93.5,93.5,93.0,93.4,6621.0
2016-07-06 09:35:00,93.42,93.46,93.13,93.24,6999.0,93.42,93.46,93.13,93.24,6999.0
2016-07-06 09:40:00,93.19,93.34,93.19,93.21,3058.0,93.19,93.34,93.19,93.21,3058.0
2016-07-06 09:45:00,93.2,93.46,93.06,93.12,6771.0,93.2,93.46,93.06,93.12,6771.0
2016-07-06 09:50:00,93.12,93.12,92.72,92.9,4200.0,93.12,93.12,92.72,92.9,4200.0
2016-07-06 09:55:00,92.97,93.27,92.97,93.22,1655.0,92.97,93.27,92.97,93.22,1655.0
2016-07-06 10:00:00,93.31,93.49,93.26,93.33,8796.0,93.31,93.49,93.26,93.33,8796.0
2016-07-06 10:05:00,93.27,93.27,92.96,92.99,3100.0,93.27,93.27,92.96,92.99,3100.0
2016-07-06 10:10:00,93.04,93.16,93.04,93.16,3700.0,93.04,93.16,93.04,93.16,3700.0
2016-07-06 10:15:00,93.17,93.17,92.88,92.88,2282.0,93.17,93.17,92.88,92.88,2282.0
2016-07-06 10:20:00,92.88,93.11,92.82,93.06,2500.0,92.88,93.11,92.82,93.06,2500.0
2016-07-06 10:25:00,93.1,93.15,92.96,92.96,5300.0,93.1,93.15,92.96,92.96,5300.0
2016-07-06 10:30:00,92.94,93.05,92.85,92.99,2500.0,92.94,93.05,92.85,92.99,2500.0
2016-07-06 10:35:00,92.99,93.09,92.95,93.09,2650.0,92.99,93.09,92.95,93.09,2650.0
2016-07-06 10:40:00,93.09,93.15,93.02,93.14,2900.0,93.09,93.15,93.02,93.14,2900.0
2016-07-06 10:45:00,93.13,93.2,93.09,93.19,1200.0,93.13,93.2,93.09,93.19,1200.0
2016-07-06 10:50:00,93.23,93.31,93.23,93.27,3515.0,93.23,93.31,93.23,93.27,3515.0
2016-07-06 10:55:00,93.27,93.27,93.2,93.24,3100.0,93.27,93.27,93.2,93.24,3100.0
2016-07-06 11:00:00,93.26,93.42,93.16,93.16,5270.0,93.26,93.42,93.16,93.16,5270.0
2016-07-06 11:05:00,93.16,93.25,93.15,93.17,1100.0,93.16,93.25,93.15,93.17,1100.0
2016-07-06 11:10:00,93.23,93.33,93.22,93.27,2500.0,93.23,93.33,93.22,93.27,2500.0
2016-07-06 11:15:00,93.28,93.3,93.2,93.3,3000.0,93.28,93.3,93.2,93.3,3000.0
2016-07-06 11:20:00,93.33,93.33,93.21,93.21,1400.0,93.33,93.33,93.21,93.21,1400.0
2016-07-06 11:25:00,93.15,93.28,93.15,93.18,3300.0,93.15,93.28,93.15,93.18,3300.0
2016-07-06 11:30:00,93.2,93.28,93.2,93.27,1305.0,93.2,93.28,93.2,93.27,1305.0
2016-07-06 11:35:00,93.24,93.24,93.17,93.2,2000.0,93.24,93.24,93.17,93.2,2000.0
2016-07-06 11:40:00,93.15,93.25,93.15,93.25,1400.0,93.15,93.25,93.15,93.25,1400.0
2016-07-06 11:45:00,93.27,93.34,93.22,93.33,2310.0,93.27,93.34,93.22,93.33,2310.0
2016-07-06 11:50:00,93.31,93.34,93.3,93.34,4800.0,93.31,93.34,93.3,93.34,4800.0
2016-07-06 11:55:00,93.31,93.31,93.16,93.2,4100.0,93.31,93.31,93.16,93.2,4100.0
2016-07-06 12:00:00,93.2,93.3,93.2,93.24,5000.0,93.2,93.3,93.2,93.24,5000.0
2016-07-06 12:05:00,93.29,93.29,93.19,93.19,2125.0,93.29,93.29,93.19,93.19,2125.0
2016-07-06 12:10:00,93.19,93.27,93.18,93.24,3632.0,93.19,93.27,93.18,93.24,3632.0
2016-07-06 12:15:00,93.26,93.34,93.26,93.34,1000.0,93.26,93.34,93.26,93.34,1000.0
2016-07-06 12:20:00,93.44,93.44,93.35,93.35,2200.0,93.44,93.44,93.35,93.35,2200.0
2016-07-06 12:25:00,93.37,93.38,93.33,93.33,1500.0,93.37,93.38,93.33,93.33,1500.0
2016-07-06 12:30:00,93.38,93.39,93.32,93.38,3620.0,93.38,93.39,93.32,93.38,3620.0
2016-07-06 12:35:00,93.39,93.39,93.3,93.3,4000.0,93.39,93.39,93.3,93.3,4000.0
2016-07-06 12:40:00,93.32,93.37,93.32,93.36,2300.0,93.32,93.37,93.32,93.36,2300.0
2016-07-06 12:45:00,93.35,93.37,93.32,93.33,2000.0,93.35,93.37,93.32,93.33,2000.0
2016-07-06 12:50:00,93.3,93.4,93.3,93.4,1975.0,93.3,93.4,93.3,93.4,1975.0
2016-07-06 12:55:00,93.4,93.41,93.36,93.41,800.0,93.4,93.41,93.36,93.41,800.0
2016-07-06 13:00:00,93.44,93.56,93.44,93.52,2900.0,93.44,93.56,93.44,93.52,2900.0
2016-07-06 13:05:00,93.5,93.52,93.44,93.5,1900.0,93.5,93.52,93.44,93.5,1900.0
2016-07-06 13:10:00,93.54,93.54,93.5,93.54,2200.0,93.54,93.54,93.5,93.54,2200.0
2016-07-06 13:15:00,93.55,93.65,93.55,93.61,2500.0,93.55,93.65,93.55,93.61,2500.0
2016-07-06 13:20:00,93.64,93.64,93.56,93.57,1500.0,93.64,93.64,93.56,93.57,1500.0
2016-07-06 13:25:00,93.53,93.65,93.52,93.65,2100.0,93.53,93.65,93.52,93.65,2100.0
2016-07-06 13:30:00,93.63,93.63,93.54,93.54,1979.0,93.63,93.63,93.54,93.54,1979.0
2016-07-06 13:35:00,93.56,93.56,93.41,93.42,4700.0,93.56,93.56,93.41,93.42,4700.0
2016-07-06 13:40:00,93.43,93.49,93.42,93.42,2000.0,93.43,93.49,93.42,93.42,2000.0
2016-07-06 13:45:00,93.35,93.45,93.33,93.45,1500.0,93.35,93.45,93.33,93.45,1500.0
2016-07-06 13:50:00,93.46,93.46,93.31,93.34,3450.0,93.46,93.46,93.31,93.34,3450.0
2016-07-06 13:55:00,93.31,93.33,93.19,93.19,3500.0,93.31,93.33,93.19,93.19,3500.0
2016-07-06 14:00:00,93.2,93.27,93.07,93.25,4957.0,93.2,93.27,93.07,93.25,4957.0
2016-07-06 14:05:00,93.26,93.26,93.2,93.22,2747.0,93.26,93.26,93.2,93.22,2747.0
2016-07-06 14:10:00,93.24,93.37,93.23,93.23,2800.0,93.24,93.37,93.23,93.23,2800.0
2016-07-06 14:15:00,93.23,93.32,93.09,93.32,2822.0,93.23,93.32,93.09,93.32,2822.0
2016-07-06 14:20:00,93.34,93.35,93.27,93.3,1900.0,93.34,93.35,93.27,93.3,1900.0
2016-07-06 14:25:00,93.31,93.34,93.27,93.34,900.0,93.31,93.34,93.27,93.34,900.0
2016-07-06 14:30:00,93.36,93.43,93.36,93.38,1700.0,93.36,93.43,93.36,93.38,1700.0
2016-07-06 14:35:00,93.45,93.53,93.45,93.48,5500.0,93.45,93.53,93.45,93.48,5500.0
2016-07-06 14:40:00,93.48,93.49,93.35,93.4,5706.0,93.48,93.49,93.35,93.4,5706.0
2016-07-06 14:45:00,93.42,93.46,93.37,93.43,3747.0,93.42,93.46,93.37,93.43,3747.0
2016-07-06 14:50:00,93.44,93.54,93.43,93.52,1500.0,93.44,93.54,93.43,93.52,1500.0
2016-07-06 14:55:00,93.53,93.53,93.43,93.45,1800.0,93.53,93.53,93.43,93.45,1800.0
2016-07-06 15:00:00,93.44,93.49,93.35,93.4,4700.0,93.44,93.49,93.35,93.4,4700.0
2016-07-06 15:05:00,93.41,93.44,93.31,93.37,8700.0,93.41,93.44,93.31,93.37,8700.0
2016-07-06 15:10:00,93.38,93.39,93.31,93.33,4552.0,93.38,93.39,93.31,93.33,4552.0
2016-07-06 15:15:00,93.3,93.44,93.3,93.43,6000.0,93.3,93.44,93.3,93.43,6000.0
2016-07-06 15:20:00,93.4,93.42,93.33,93.33,2300.0,93.4,93.42,93.33,93.33,2300.0
2016-07-06 15:25:00,93.32,93.4,93.3,93.4,3662.0,93.32,93.4,93.3,93.4,3662.0
2016-07-06 15:30:00,93.39,93.49,93.35,93.44,8800.0,93.39,93.49,93.35,93.44,8800.0
2016-07-06 15:35:00,93.44,93.55,93.44,93.51,2824.0,93.44,93.55,93.44,93.51,2824.0
2016-07-06 15:40:00,93.52,93.54,93.43,93.49,11668.0,93.52,93.54,93.43,93.49,11668.0
2016-07-06 15:45:00,93.5,93.53,93.47,93.47,5341.0,93.5,93.53,93.47,93.47,5341.0
2016-07-06 15:50:00,93.5,93.59,93.5,93.59,10893.0,93.5,93.59,93.5,93.59,10893.0
2016-07-06 15:55:00,93.62,93.7,93.55,93.58,25549.0,93.62,93.7,93.55,93.58,25549.0
2016-07-07 09:30:00,93.86,94.1,93.83,93.94,8728.0,93.86,94.1,93.83,93.94,8728.0
2016-07-07 09:35:00,93.94,93.98,93.81,93.86,2600.0,93.94,93.98,93.81,93.86,2600.0
2016-07-07 09:40:00,93.89,93.89,93.77,93.79,2906.0,93.89,93.89,93.77,93.79,2906.0
2016-07-07 09:45:00,93.83,93.83,93.68,93.76,2200.0,93.83,93.83,93.68,93.76,2200.0
2016-07-07 09:50:00,93.71,93.82,93.71,93.71,752.0,93.71,93.82,93.71,93.71,752.0
2016-07-07 09:55:00,93.74,93.84,93.73,93.84,2800.0,93.74,93.84,93.73,93.84,2800.0
2016-07-07 10:00:00,93.85,93.9,93.78,93.82,4115.0,93.85,93.9,93.78,93.82,4115.0
2016-07-07 10:05:00,93.86,93.87,93.8,93.82,1800.0,93.86,93.87,93.8,93.82,1800.0
2016-07-07 10:10:00,93.77,93.77,93.6,93.62,800.0,93.77,93.77,93.6,93.62,800.0
2016-07-07 10:15:00,93.72,93.92,93.72,93.82,2971.0,93.72,93.92,93.72,93.82,2971.0
2016-07-07 10:20:00,93.8,93.86,93.75,93.86,2200.0,93.8,93.86,93.75,93.86,2200.0
2016-07-07 10:25:00,93.87,93.98,93.87,93.94,3312.0,93.87,93.98,93.87,93.94,3312.0
2016-07-07 10:30:00,93.97,94.05,93.92,93.92,9758.0,93.97,94.05,93.92,93.92,9758.0
2016-07-07 10:35:00,93.95,93.96,93.86,93.86,4000.0,93.95,93.96,93.86,93.86,4000.0
2016-07-07 10:40:00,93.86,93.88,93.76,93.78,4200.0,93.86,93.88,93.76,93.78,4200.0
2016-07-07 10:45:00,93.78,93.93,93.72,93.93,6532.0,93.78,93.93,93.72,93.93,6532.0
2016-07-07 10:50:00,93.88,94.04,93.83,94.03,3741.0,93.88,94.04,93.83,94.03,3741.0
2016-07-07 10:55:00,94.04,94.06,93.95,93.95,4500.0,94.04,94.06,93.95,93.95,4500.0
2016-07-07 11:00:00,93.99,94.04,93.99,94.01,3650.0,93.99,94.04,93.99,94.01,3650.0
2016-07-07 11:05:00,93.97,94.01,93.89,93.89,3900.0,93.97,94.01,93.89,93.89,3900.0
2016-07-07 11:10:00,93.92,93.92,93.72,93.72,10343.0,93.92,93.92,93.72,93.72,10343.0
2016-07-07 11:15:00,93.73,93.78,93.59,93.6,5115.0,93.73,93.78,93.59,93.6,5115.0
2016-07-07 11:20:00,93.59,93.84,93.59,93.82,5000.0,93.59,93.84,93.59,93.82,5000.0
2016-07-07 11:25:00,93.8,93.96,93.8,93.96,3300.0,93.8,93.96,93.8,93.96,3300.0
2016-07-07 11:30:00,93.99,93.99,93.92,93.93,1949.0,93.99,93.99,93.92,93.93,1949.0
2016-07-07 11:35:00,93.92,94.07,93.92,94.04,3700.0,93.92,94.07,93.92,94.04,3700.0
2016-07-07 11:40:00,94.03,94.15,94.02,94.11,5368.0,94.03,94.15,94.02,94.11,5368.0
2016-07-07 11:45:00,94.09,94.09,94.04,94.04,400.0,94.09,94.09,94.04,94.04,400.0
2016-07-07 11:50:00,94.0,94.0,93.91,93.95,2600.0,94.0,94.0,93.91,93.95,2600.0
2016-07-07 11:55:00,93.93,94.01,93.87,94.01,1700.0,93.93,94.01,93.87,94.01,1700.0
2016-07-07 12:00:00,94.02,94.07,93.86,93.96,3500.0,94.02,94.07,93.86,93.96,3500.0
2016-07-07 12:05:00,94.0,94.02,93.89,93.93,3000.0,94.0,94.02,93.89,93.93,3000.0
2016-07-07 12:10:00,93.94,94.01,93.93,93.94,4500.0,93.94,94.01,93.93,93.94,4500.0
2016-07-07 12:15:00,93.94,93.98,93.94,93.94,1703.0,93.94,93.98,93.94,93.94,1703.0
2016-07-07 12:20:00,93.92,93.94,93.84,93.84,1600.0,93.92,93.94,93.84,93.84,1600.0
2016-07-07 12:25:00,93.85,93.88,93.74,93.88,6754.0,93.85,93.88,93.74,93.88,6754.0
2016-07-07 12:30:00,93.88,93.98,93.87,93.95,7800.0,93.88,93.98,93.87,93.95,7800.0
2016-07-07 12:35:00,93.99,93.99,93.93,93.93,1000.0,93.99,93.99,93.93,93.93,1000.0
2016-07-07 12:40:00,93.91,93.92,93.86,93.89,1214.0,93.91,93.92,93.86,93.89,1214.0
2016-07-07 12:45:00,93.84,93.84,93.79,93.81,900.0,93.84,93.84,93.79,93.81,900.0
2016-07-07 12:50:00,93.77,93.77,93.62,93.62,4300.0,93.77,93.77,93.62,93.62,4300.0
2016-07-07 12:55:00,93.59,93.64,93.55,93.59,3700.0,93.59,93.64,93.55,93.59,3700.0
2016-07-07 13:00:00,93.55,93.59,93.51,93.51,2600.0,93.55,93.59,93.51,93.51,2600.0
2016-07-07 13:05:00,93.5,93.53,93.44,93.51,4800.0,93.5,93.53,93.44,93.51,4800.0
2016-07-07 13:10:00,93.5,93.63,93.5,93.63,1435.0,93.5,93.63,93.5,93.63,1435.0
2016-07-07 13:15:00,93.59,93.61,93.53,93.53,2305.0,93.59,93.61,93.53,93.53,2305.0
2016-07-07 13:20:00,93.52,93.62,93.52,93.62,2500.0,93.52,93.62,93.52,93.62,2500.0
2016-07-07 13:25:00,93.66,93.77,93.66,93.74,1700.0,93.66,93.77,93.66,93.74,1700.0
2016-07-07 13:30:00,93.73,93.8,93.72,93.77,400.0,93.73,93.8,93.72,93.77,400.0
2016-07-07 13:35:00,93.81,93.81,93.69,93.73,2000.0,93.81,93.81,93.69,93.73,2000.0
2016-07-07 13:40:00,93.74,93.74,93.58,93.62,2500.0,93.74,93.74,93.58,93.62,2500.0
2016-07-07 13:45:00,93.59,93.62,93.54,93.62,1100.0,93.59,93.62,93.54,93.62,1100.0
2016-07-07 13:50:00,93.63,93.63,93.52,93.52,3462.0,93.63,93.63,93.52,93.52,3462.0
2016-07-07 13:55:00,93.54,93.67,93.51,93.67,2800.0,93.54,93.67,93.51,93.67,2800.0
2016-07-07 14:00:00,93.69,93.88,93.69,93.88,5247.0,93.69,93.88,93.69,93.88,5247.0
2016-07-07 14:05:00,93.89,93.89,93.76,93.76,3210.0,93.89,93.89,93.76,93.76,3210.0
2016-07-07 14:10:00,93.75,93.75,93.66,93.66,2100.0,93.75,93.75,93.66,93.66,2100.0
2016-07-07 14:15:00,93.71,93.75,93.69,93.69,2100.0,93.71,93.75,93.69,93.69,2100.0
2016-07-07 14:20:00,93.68,93.71,93.64,93.64,2900.0,93.68,93.71,93.64,93.64,2900.0
2016-07-07 14:25:00,93.65,93.75,93.64,93.67,3200.0,93.65,93.75,93.64,93.67,3200.0
2016-07-07 14:30:00,93.67,93.7,93.64,93.66,3200.0,93.67,93.7,93.64,93.66,3200.0
2016-07-07 14:35:00,93.65,93.69,93.63,93.68,3388.0,93.65,93.69,93.63,93.68,3388.0
2016-07-07 14:40:00,93.68,93.69,93.63,93.67,3825.0,93.68,93.69,93.63,93.67,3825.0
2016-07-07 14:45:00,93.69,93.74,93.69,93.74,3200.0,93.69,93.74,93.69,93.74,3200.0
2016-07-07 14:50:00,93.74,93.74,93.64,93.71,5225.0,93.74,93.74,93.64,93.71,5225.0
2016-07-07 14:55:00,93.77,93.78,93.65,93.7,1600.0,93.77,93.78,93.65,93.7,1600.0
2016-07-07 15:00:00,93.72,93.74,93.66,93.73,3240.0,93.72,93.74,93.66,93.73,3240.0
2016-07-07 15:05:00,93.73,93.83,93.73,93.83,3600.0,93.73,93.83,93.73,93.83,3600.0
2016-07-07 15:10:00,93.85,93.85,93.76,93.76,3268.0,93.85,93.85,93.76,93.76,3268.0
2016-07-07 15:15:00,93.77,93.8,93.76,93.8,1324.0,93.77,93.8,93.76,93.8,1324.0
2016-07-07 15:20:00,93.76,93.81,93.73,93.74,1900.0,93.76,93.81,93.73,93.74,1900.0
2016-07-07 15:25:00,93.68,93.78,93.66,93.78,5900.0,93.68,93.78,93.66,93.78,5900.0
2016-07-07 15:30:00,93.79,93.82,93.77,93.82,5235.0,93.79,93.82,93.77,93.82,5235.0
2016-07-07 15:35:00,93.82,93.85,93.79,93.79,6491.0,93.82,93.85,93.79,93.79,6491.0
2016-07-07 15:40:00,93.77,93.83,93.76,93.76,6576.0,93.77,93.83,93.76,93.76,6576.0
2016-07-07 15:45:00,93.78,93.87,93.77,93.86,9010.0,93.78,93.87,93.77,93.86,9010.0
2016-07-07 15:50:00,93.98,93.99,93.83,93.89,22715.0,93.98,93.99,93.83,93.89,22715.0
2016-07-07 15:55:00,93.91,93.92,93.79,93.86,27309.0,93.91,93.92,93.79,93.86,27309.0
2016-07-08 09:30:00,94.2,94.2,93.69,93.69,6779.0,94.2,94.2,93.69,93.69,6779.0
2016-07-08 09:35:00,93.75,93.9,93.68,93.71,1210.0,93.75,93.9,93.68,93.71,1210.0
2016-07-08 09:40:00,93.7,94.08,93.69,93.88,5100.0,93.7,94.08,93.69,93.88,5100.0
2016-07-08 09:45:00,93.92,94.14,93.88,93.93,4118.0,93.92,94.14,93.88,93.93,4118.0
2016-07-08 09:50:00,93.83,94.05,93.82,93.88,2948.0,93.83,94.05,93.82,93.88,2948.0
2016-07-08 09:55:00,93.81,93.97,93.71,93.82,5650.0,93.81,93.97,93.71,93.82,5650.0
2016-07-08 10:00:00,93.9,94.05,93.87,93.92,4300.0,93.9,94.05,93.87,93.92,4300.0
2016-07-08 10:05:00,93.92,94.2,93.92,94.2,2570.0,93.92,94.2,93.92,94.2,2570.0
2016-07-08 10:10:00,94.23,94.38,94.23,94.33,4841.0,94.23,94.38,94.23,94.33,4841.0
2016-07-08 10:15:00,94.35,94.44,94.33,94.38,3341.0,94.35,94.44,94.33,94.38,3341.0
2016-07-08 10:20:00,94.35,94.37,94.25,94.32,4995.0,94.35,94.37,94.25,94.32,4995.0
2016-07-08 10:25:00,94.32,94.32,94.14,94.15,5824.0,94.32,94.32,94.14,94.15,5824.0
2016-07-08 10:30:00,94.15,94.36,94.15,94.34,4711.0,94.15,94.36,94.15,94.34,4711.0
2016-07-08 10:35:00,94.29,94.47,94.21,94.47,4600.0,94.29,94.47,94.21,94.47,4600.0
2016-07-08 10:40:00,94.48,94.49,94.37,94.47,7038.0,94.48,94.49,94.37,94.47,7038.0
2016-07-08 10:45:00,94.51,94.53,94.45,94.53,2716.0,94.51,94.53,94.45,94.53,2716.0
2016-07-08 10:50:00,94.52,94.61,94.52,94.6,4544.0,94.52,94.61,94.52,94.6,4544.0
2016-07-08 10:55:00,94.61,94.65,94.59,94.61,3521.0,94.61,94.65,94.59,94.61,3521.0
2016-07-08 11:00:00,94.59,94.72,94.55,94.7,5193.0,94.59,94.72,94.55,94.7,5193.0
2016-07-08 11:05:00,94.68,94.71,94.63,94.63,3825.0,94.68,94.71,94.63,94.63,3825.0
2016-07-08 11:10:00,94.6,94.6,94.53,94.53,1300.0,94.6,94.6,94.53,94.53,1300.0
2016-07-08 11:15:00,94.54,94.6,94.42,94.49,4850.0,94.54,94.6,94.42,94.49,4850.0
2016-07-08 11:20:00,94.58,94.64,94.58,94.63,1505.0,94.58,94.64,94.58,94.63,1505.0
2016-07-08 11:25:00,94.57,94.63,94.54,94.62,3200.0,94.57,94.63,94.54,94.62,3200.0
2016-07-08 11:30:00,94.59,94.59,94.47,94.53,5137.0,94.59,94.59,94.47,94.53,5137.0
2016-07-08 11:35:00,94.53,94.58,94.52,94.58,1700.0,94.53,94.58,94.52,94.58,1700.0
2016-07-08 11:40:00,94.57,94.66,94.57,94.64,2025.0,94.57,94.66,94.57,94.64,2025.0
2016-07-08 11:45:00,94.58,94.59,94.53,94.59,2025.0,94.58,94.59,94.53,94.59,2025.0
2016-07-08 11:50:00,94.7,94.73,94.66,94.69,2034.0,94.7,94.73,94.66,94.69,2034.0
2016-07-08 11:55:00,94.75,94.78,94.7,94.7,1900.0,94.75,94.78,94.7,94.7,1900.0
2016-07-08 12:00:00,94.75,94.81,94.75,94.75,2846.0,94.75,94.81,94.75,94.75,2846.0
2016-07-08 12:05:00,94.76,94.83,94.76,94.82,1600.0,94.76,94.83,94.76,94.82,1600.0
2016-07-08 12:10:00,94.84,94.85,94.73,94.73,14069.0,94.84,94.85,94.73,94.73,14069.0
2016-07-08 12:15:00,94.71,94.71,94.6,94.63,4160.0,94.71,94.71,94.6,94.63,4160.0
2016-07-08 12:20:00,94.62,94.76,94.61,94.7,4715.0,94.62,94.76,94.61,94.7,4715.0
2016-07-08 12:25:00,94.7,94.7,94.55,94.55,1400.0,94.7,94.7,94.55,94.55,1400.0
2016-07-08 12:30:00,94.51,94.56,94.51,94.52,2600.0,94.51,94.56,94.51,94.52,2600.0
2016-07-08 12:35:00,94.51,94.64,94.49,94.62,2100.0,94.51,94.64,94.49,94.62,2100.0
2016-07-08 12:40:00,94.61,94.66,94.56,94.66,400.0,94.61,94.66,94.56,94.66,400.0
2016-07-08 12:45:00,94.63,94.7,94.56,94.56,1600.0,94.63,94.7,94.56,94.56,1600.0
2016-07-08 12:50:00,94.51,94.58,94.5,94.58,2000.0,94.51,94.58,94.5,94.58,2000.0
2016-07-08 12:55:00,94.59,94.62,94.53,94.53,1893.0,94.59,94.62,94.53,94.53,1893.0
2016-07-08 13:00:00,94.54,94.61,94.52,94.52,4800.0,94.54,94.61,94.52,94.52,4800.0
2016-07-08 13:05:00,94.54,94.61,94.53,94.61,3241.0,94.54,94.61,94.53,94.61,3241.0
2016-07-08 13:10:00,94.61,94.61,94.55,94.55,3400.0,94.61,94.61,94.55,94.55,3400.0
2016-07-08 13:15:00,94.55,94.59,94.52,94.52,3250.0,94.55,94.59,94.52,94.52,3250.0
2016-07-08 13:20:00,94.53,94.6,94.5,94.56,6000.0,94.53,94.6,94.5,94.56,6000.0
2016-07-08 13:25:00,94.55,94.66,94.55,94.66,2200.0,94.55,94.66,94.55,94.66,2200.0
2016-07-08 13:30:00,94.65,94.65,94.57,94.57,1900.0,94.65,94.65,94.57,94.57,1900.0
2016-07-08 13:35:00,94.54,94.62,94.52,94.58,4600.0,94.54,94.62,94.52,94.58,4600.0
2016-07-08 13:40:00,94.63,94.71,94.61,94.61,4700.0,94.63,94.71,94.61,94.61,4700.0
2016-07-08 13:45:00,94.61,94.62,94.59,94.59,1715.0,94.61,94.62,94.59,94.59,1715.0
2016-07-08 13:50:00,94.6,94.62,94.6,94.6,405.0,94.6,94.62,94.6,94.6,405.0
2016-07-08 13:55:00,94.62,94.74,94.62,94.74,4700.0,94.62,94.74,94.62,94.74,4700.0
2016-07-08 14:00:00,94.75,94.77,94.65,94.65,6600.0,94.75,94.77,94.65,94.65,6600.0
2016-07-08 14:05:00,94.67,94.76,94.67,94.71,5868.0,94.67,94.76,94.67,94.71,5868.0
2016-07-08 14:10:00,94.7,94.74,94.69,94.72,3007.0,94.7,94.74,94.69,94.72,3007.0
2016-07-08 14:15:00,94.71,94.78,94.7,94.78,2400.0,94.71,94.78,94.7,94.78,2400.0
2016-07-08 14:20:00,94.78,94.81,94.74,94.76,4205.0,94.78,94.81,94.74,94.76,4205.0
2016-07-08 14:25:00,94.76,94.87,94.74,94.87,4329.0,94.76,94.87,94.74,94.87,4329.0
2016-07-08 14:30:00,94.87,94.91,94.85,94.85,8133.0,94.87,94.91,94.85,94.85,8133.0
2016-07-08 14:35:00,94.84,94.88,94.83,94.84,3400.0,94.84,94.88,94.83,94.84,3400.0
2016-07-08 14:40:00,94.87,94.88,94.8,94.82,4336.0,94.87,94.88,94.8,94.82,4336.0
2016-07-08 14:45:00,94.84,94.87,94.77,94.77,3300.0,94.84,94.87,94.77,94.77,3300.0
2016-07-08 14:50:00,94.77,94.77,94.7,94.73,10573.0,94.77,94.77,94.7,94.73,10573.0
2016-07-08 14:55:00,94.71,94.75,94.7,94.72,5466.0,94.71,94.75,94.7,94.72,5466.0
2016-07-08 15:00:00,94.75,94.76,94.71,94.73,5600.0,94.75,94.76,94.71,94.73,5600.0
2016-07-08 15:05:00,94.75,94.83,94.74,94.83,12523.0,94.75,94.83,94.74,94.83,12523.0
2016-07-08 15:10:00,94.83,94.99,94.81,94.97,8541.0,94.83,94.99,94.81,94.97,8541.0
2016-07-08 15:15:00,94.95,95.0,94.95,94.97,9654.0,94.95,95.0,94.95,94.97,9654.0
2016-07-08 15:20:00,94.99,94.99,94.89,94.89,17689.0,94.99,94.99,94.89,94.89,17689.0
2016-07-08 15:25:00,94.87,94.89,94.83,94.86,7600.0,94.87,94.89,94.83,94.86,7600.0
2016-07-08 15:30:00,94.86,94.94,94.8,94.94,10900.0,94.86,94.94,94.8,94.94,10900.0
2016-07-08 15:35:00,94.95,94.98,94.91,94.95,14197.0,94.95,94.98,94.91,94.95,14197.0
2016-07-08 15:40:00,94.94,94.96,94.92,94.94,13519.0,94.94,94.96,94.92,94.94,13519.0
2016-07-08 15:45:00,94.94,94.94,94.85,94.85,7928.0,94.94,94.94,94.85,94.85,7928.0
2016-07-08 15:50:00,94.86,94.96,94.86,94.95,12506.0,94.86,94.96,94.86,94.95,12506.0
2016-07-08 15:55:00,94.96,95.0,94.9,94.91,19013.0,94.96,95.0,94.9,94.91,19013.0
2016-07-11 09:30:00,94.97,95.09,94.45,95.03,6454.0,94.97,95.09,94.45,95.03,6454.0
2016-07-11 09:35:00,95.02,95.1,94.8,94.8,4528.0,95.02,95.1,94.8,94.8,4528.0
2016-07-11 09:40:00,94.89,95.0,94.66,94.9,6389.0,94.89,95.0,94.66,94.9,6389.0
2016-07-11 09:45:00,94.62,94.95,94.62,94.92,3460.0,94.62,94.95,94.62,94.92,3460.0
2016-07-11 09:50:00,94.9,95.08,94.88,94.97,9487.0,94.9,95.08,94.88,94.97,9487.0
2016-07-11 09:55:00,94.95,95.02,94.95,94.98,2500.0,94.95,95.02,94.95,94.98,2500.0
2016-07-11 10:00:00,94.97,95.03,94.87,95.03,3500.0,94.97,95.03,94.87,95.03,3500.0
2016-07-11 10:05:00,95.03,95.17,95.03,95.12,5923.0,95.03,95.17,95.03,95.12,5923.0
2016-07-11 10:10:00,95.08,95.14,95.03,95.09,3275.0,95.08,95.14,95.03,95.09,3275.0
2016-07-11 10:15:00,95.04,95.19,95.04,95.19,1600.0,95.04,95.19,95.04,95.19,1600.0
2016-07-11 10:20:00,95.22,95.22,95.03,95.03,2259.0,95.22,95.22,95.03,95.03,2259.0
2016-07-11 10:25:00,94.99,95.0,94.84,94.92,3900.0,94.99,95.0,94.84,94.92,3900.0
2016-07-11 10:30:00,94.96,94.96,94.86,94.87,2436.0,94.96,94.96,94.86,94.87,2436.0
2016-07-11 10:35:00,94.94,94.95,94.82,94.87,4995.0,94.94,94.95,94.82,94.87,4995.0
2016-07-11 10:40:00,94.87,94.91,94.86,94.91,800.0,94.87,94.91,94.86,94.91,800.0
2016-07-11 10:45:00,94.92,95.09,94.91,95.09,4025.0,94.92,95.09,94.91,95.09,4025.0
2016-07-11 10:50:00,95.1,95.18,95.09,95.1,2100.0,95.1,95.18,95.09,95.1,2100.0
2016-07-11 10:55:00,95.11,95.13,95.08,95.09,800.0,95.11,95.13,95.08,95.09,800.0
2016-07-11 11:00:00,95.14,95.3,95.14,95.23,5224.0,95.14,95.3,95.14,95.23,5224.0
2016-07-11 11:05:00,95.22,95.23,95.05,95.05,3568.0,95.22,95.23,95.05,95.05,3568.0
2016-07-11 11:10:00,95.01,95.05,94.94,94.94,8877.0,95.01,95.05,94.94,94.94,8877.0
2016-07-11 11:15:00,94.94,94.99,94.86,94.9,6722.0,94.94,94.99,94.86,94.9,6722.0
2016-07-11 11:20:00,94.89,94.89,94.79,94.85,1100.0,94.89,94.89,94.79,94.85,1100.0
2016-07-11 11:25:00,94.79,94.83,94.75,94.8,1634.0,94.79,94.83,94.75,94.8,1634.0
2016-07-11 11:30:00,94.76,94.97,94.76,94.9,3660.0,94.76,94.97,94.76,94.9,3660.0
2016-07-11 11:35:00,94.88,94.97,94.87,94.95,1724.0,94.88,94.97,94.87,94.95,1724.0
2016-07-11 11:40:00,95.0,95.14,95.0,95.1,1800.0,95.0,95.14,95.0,95.1,1800.0
2016-07-11 11:45:00,95.09,95.1,95.03,95.04,800.0,95.09,95.1,95.03,95.04,800.0
2016-07-11 11:50:00,95.09,95.1,95.06,95.1,1100.0,95.09,95.1,95.06,95.1,1100.0
2016-07-11 11:55:00,95.07,95.07,95.03,95.03,2000.0,95.07,95.07,95.03,95.03,2000.0
2016-07-11 12:00:00,95.03,95.12,95.02,95.12,2700.0,95.03,95.12,95.02,95.12,2700.0
2016-07-11 12:05:00,95.14,95.14,95.02,95.02,900.0,95.14,95.14,95.02,95.02,900.0
2016-07-11 12:10:00,95.06,95.1,94.96,95.07,8194.0,95.06,95.1,94.96,95.07,8194.0
2016-07-11 12:15:00,95.03,95.03,94.95,94.99,1300.0,95.03,95.03,94.95,94.99,1300.0
2016-07-11 12:20:00,94.99,95.03,94.99,95.0,2400.0,94.99,95.03,94.99,95.0,2400.0
2016-07-11 12:25:00,95.02,95.03,95.0,95.03,2606.0,95.02,95.03,95.0,95.03,2606.0
2016-07-11 12:30:00,95.08,95.08,95.02,95.02,1500.0,95.08,95.08,95.02,95.02,1500.0
2016-07-11 12:35:00,95.02,95.07,95.02,95.07,1060.0,95.02,95.07,95.02,95.07,1060.0
2016-07-11 12:40:00,95.07,95.07,94.99,94.99,2363.0,95.07,95.07,94.99,94.99,2363.0
2016-07-11 12:45:00,95.0,95.02,94.95,94.95,3300.0,95.0,95.02,94.95,94.95,3300.0
2016-07-11 12:50:00,94.94,94.96,94.86,94.9,3400.0,94.94,94.96,94.86,94.9,3400.0
2016-07-11 12:55:00,94.88,94.91,94.82,94.91,1500.0,94.88,94.91,94.82,94.91,1500.0
2016-07-11 13:00:00,94.93,95.04,94.91,94.96,1300.0,94.93,95.04,94.91,94.96,1300.0
2016-07-11 13:05:00,95.0,95.0,94.93,94.93,3200.0,95.0,95.0,94.93,94.93,3200.0
2016-07-11 13:10:00,94.96,95.0,94.93,94.97,3767.0,94.96,95.0,94.93,94.97,3767.0
2016-07-11 13:15:00,95.02,95.02,94.92,94.92,1900.0,95.02,95.02,94.92,94.92,1900.0
2016-07-11 13:20:00,94.94,94.94,94.77,94.83,3791.0,94.94,94.94,94.77,94.83,3791.0
2016-07-11 13:25:00,94.81,94.81,94.7,94.8,2627.0,94.81,94.81,94.7,94.8,2627.0
2016-07-11 13:30:00,94.81,94.92,94.81,94.92,774.0,94.81,94.92,94.81,94.92,774.0
2016-07-11 13:35:00,94.88,94.92,94.83,94.83,2141.0,94.88,94.92,94.83,94.83,2141.0
2016-07-11 13:40:00,94.83,94.83,94.55,94.6,27188.0,94.83,94.83,94.55,94.6,27188.0
2016-07-11 13:45:00,94.6,94.71,94.58,94.68,4982.0,94.6,94.71,94.58,94.68,4982.0
2016-07-11 13:50:00,94.66,94.7,94.63,94.63,2000.0,94.66,94.7,94.63,94.63,2000.0
2016-07-11 13:55:00,94.63,94.63,94.58,94.58,2042.0,94.63,94.63,94.58,94.58,2042.0
2016-07-11 14:00:00,94.56,94.71,94.56,94.7,3702.0,94.56,94.71,94.56,94.7,3702.0
2016-07-11 14:05:00,94.71,94.75,94.64,94.75,2200.0,94.71,94.75,94.64,94.75,2200.0
2016-07-11 14:10:00,94.73,94.77,94.72,94.76,1700.0,94.73,94.77,94.72,94.76,1700.0
2016-07-11 14:15:00,94.76,94.77,94.7,94.71,3700.0,94.76,94.77,94.7,94.71,3700.0
2016-07-11 14:20:00,94.73,94.78,94.7,94.77,1682.0,94.73,94.78,94.7,94.77,1682.0
2016-07-11 14:25:00,94.76,94.76,94.7,94.74,3753.0,94.76,94.76,94.7,94.74,3753.0
2016-07-11 14:30:00,94.74,94.78,94.72,94.74,1400.0,94.74,94.78,94.72,94.74,1400.0
2016-07-11 14:35:00,94.72,94.77,94.7,94.77,2438.0,94.72,94.77,94.7,94.77,2438.0
2016-07-11 14:40:00,94.76,94.77,94.72,94.72,3100.0,94.76,94.77,94.72,94.72,3100.0
2016-07-11 14:45:00,94.73,94.8,94.73,94.8,2750.0,94.73,94.8,94.73,94.8,2750.0
2016-07-11 14:50:00,94.76,94.8,94.69,94.69,6977.0,94.76,94.8,94.69,94.69,6977.0
2016-07-11 14:55:00,94.7,94.7,94.59,94.6,4648.0,94.7,94.7,94.59,94.6,4648.0
2016-07-11 15:00:00,94.6,94.61,94.56,94.56,9295.0,94.6,94.61,94.56,94.56,9295.0
2016-07-11 15:05:00,94.56,94.65,94.55,94.65,4556.0,94.56,94.65,94.55,94.65,4556.0
2016-07-11 15:10:00,94.65,94.7,94.65,94.66,4435.0,94.65,94.7,94.65,94.66,4435.0
2016-07-11 15:15:00,94.68,94.72,94.6,94.6,15677.0,94.68,94.72,94.6,94.6,15677.0
2016-07-11 15:20:00,94.6,94.62,94.55,94.55,4299.0,94.6,94.62,94.55,94.55,4299.0
2016-07-11 15:25:00,94.56,94.6,94.54,94.54,4400.0,94.56,94.6,94.54,94.54,4400.0
2016-07-11 15:30:00,94.54,94.56,94.5,94.56,8180.0,94.54,94.56,94.5,94.56,8180.0
2016-07-11 15:35:00,94.57,94.64,94.57,94.63,6899.0,94.57,94.64,94.57,94.63,6899.0
2016-07-11 15:40:00,94.6,94.63,94.51,94.53,5960.0,94.6,94.63,94.51,94.53,5960.0
2016-07-11 15:45:00,94.53,94.56,94.51,94.55,5940.0,94.53,94.56,94.51,94.55,5940.0
2016-07-11 15:50:00,94.58,94.63,94.56,94.61,16891.0,94.58,94.63,94.56,94.61,16891.0
2016-07-11 15:55:00,94.62,94.62,94.58,94.6,23280.0,94.62,94.62,94.58,94.6,23280.0
2016-07-12 09:30:00,94.8,95.5,94.8,95.5,3112.0,94.8,95.5,94.8,95.5,3112.0
2016-07-12 09:35:00,95.22,95.31,94.89,95.07,2100.0,95.22,95.31,94.89,95.07,2100.0
2016-07-12 09:40:00,94.96,95.09,94.88,95.0,4687.0,94.96,95.09,94.88,95.0,4687.0
2016-07-12 09:45:00,94.98,95.03,94.83,94.86,7400.0,94.98,95.03,94.83,94.86,7400.0
2016-07-12 09:50:00,94.88,95.05,94.87,94.9,3606.0,94.88,95.05,94.87,94.9,3606.0
2016-07-12 09:55:00,94.92,94.92,94.8,94.8,2000.0,94.92,94.92,94.8,94.8,2000.0
2016-07-12 10:00:00,94.73,94.77,94.64,94.64,1900.0,94.73,94.77,94.64,94.64,1900.0
2016-07-12 10:05:00,94.66,94.82,94.66,94.76,3300.0,94.66,94.82,94.66,94.76,3300.0
2016-07-12 10:10:00,94.75,94.81,94.66,94.76,3313.0,94.75,94.81,94.66,94.76,3313.0
2016-07-12 10:15:00,94.84,94.85,94.52,94.52,2200.0,94.84,94.85,94.52,94.52,2200.0
2016-07-12 10:20:00,94.52,94.58,94.38,94.38,3286.0,94.52,94.58,94.38,94.38,3286.0
2016-07-12 10:25:00,94.47,94.52,94.35,94.36,3800.0,94.47,94.52,94.35,94.36,3800.0
2016-07-12 10:30:00,94.38,94.58,94.37,94.58,1778.0,94.38,94.58,94.37,94.58,1778.0
2016-07-12 10:35:00,94.59,94.59,94.47,94.48,6759.0,94.59,94.59,94.47,94.48,6759.0
2016-07-12 10:40:00,94.52,94.52,94.36,94.43,5900.0,94.52,94.52,94.36,94.43,5900.0
2016-07-12 10:45:00,94.47,94.47,94.31,94.31,3700.0,94.47,94.47,94.31,94.31,3700.0
2016-07-12 10:50:00,94.33,94.37,94.29,94.31,2600.0,94.33,94.37,94.29,94.31,2600.0
2016-07-12 10:55:00,94.26,94.42,94.26,94.42,3100.0,94.26,94.42,94.26,94.42,3100.0
2016-07-12 11:00:00,94.38,94.4,94.37,94.4,700.0,94.38,94.4,94.37,94.4,700.0
2016-07-12 11:05:00,94.44,94.46,94.32,94.34,4725.0,94.44,94.46,94.32,94.34,4725.0
2016-07-12 11:10:00,94.34,94.38,94.3,94.3,3888.0,94.34,94.38,94.3,94.3,3888.0
2016-07-12 11:15:00,94.31,94.33,94.26,94.27,2500.0,94.31,94.33,94.26,94.27,2500.0
2016-07-12 11:20:00,94.26,94.29,94.22,94.27,5500.0,94.26,94.29,94.22,94.27,5500.0
2016-07-12 11:25:00,94.35,94.42,94.35,94.4,1336.0,94.35,94.42,94.35,94.4,1336.0
2016-07-12 11:30:00,94.4,94.4,94.37,94.39,3300.0,94.4,94.4,94.37,94.39,3300.0
2016-07-12 11:35:00,94.37,94.43,94.35,94.42,3600.0,94.37,94.43,94.35,94.42,3600.0
2016-07-12 11:40:00,94.44,94.53,94.44,94.53,4211.0,94.44,94.53,94.44,94.53,4211.0
2016-07-12 11:45:00,94.52,94.52,94.45,94.46,3248.0,94.52,94.52,94.45,94.46,3248.0
2016-07-12 11:50:00,94.45,94.49,94.41,94.49,1800.0,94.45,94.49,94.41,94.49,1800.0
2016-07-12 11:55:00,94.49,94.54,94.49,94.52,1700.0,94.49,94.54,94.49,94.52,1700.0
2016-07-12 12:00:00,94.52,94.52,94.44,94.48,1580.0,94.52,94.52,94.44,94.48,1580.0
2016-07-12 12:05:00,94.59,94.59,94.53,94.53,1400.0,94.59,94.59,94.53,94.53,1400.0
2016-07-12 12:10:00,94.53,94.6,94.53,94.6,1182.0,94.53,94.6,94.53,94.6,1182.0
2016-07-12 12:15:00,94.59,94.61,94.54,94.55,5488.0,94.59,94.61,94.54,94.55,5488.0
2016-07-12 12:20:00,94.52,94.55,94.48,94.48,2705.0,94.52,94.55,94.48,94.48,2705.0
2016-07-12 12:25:00,94.48,94.51,94.48,94.5,1114.0,94.48,94.51,94.48,94.5,1114.0
2016-07-12 12:30:00,94.52,94.54,94.51,94.51,2400.0,94.52,94.54,94.51,94.51,2400.0
2016-07-12 12:35:00,94.5,94.56,94.48,94.56,2800.0,94.5,94.56,94.48,94.56,2800.0
2016-07-12 12:40:00,94.58,94.58,94.44,94.5,3100.0,94.58,94.58,94.44,94.5,3100.0
2016-07-12 12:45:00,94.48,94.48,94.48,94.48,100.0,94.48,94.48,94.48,94.48,100.0
2016-07-12 12:50:00,94.46,94.48,94.46,94.48,1500.0,94.46,94.48,94.46,94.48,1500.0
2016-07-12 12:55:00,94.5,94.52,94.41,94.42,2639.0,94.5,94.52,94.41,94.42,2639.0
2016-07-12 13:00:00,94.44,94.49,94.44,94.46,1100.0,94.44,94.49,94.44,94.46,1100.0
2016-07-12 13:05:00,94.48,94.48,94.48,94.48,100.0,94.48,94.48,94.48,94.48,100.0
2016-07-12 13:10:00,94.49,94.5,94.41,94.41,1600.0,94.49,94.5,94.41,94.41,1600.0
2016-07-12 13:15:00,94.49,94.52,94.47,94.47,1200.0,94.49,94.52,94.47,94.47,1200.0
2016-07-12 13:20:00,94.48,94.52,94.43,94.43,2960.0,94.48,94.52,94.43,94.43,2960.0
2016-07-12 13:25:00,94.43,94.46,94.43,94.46,300.0,94.43,94.46,94.43,94.46,300.0
2016-07-12 13:30:00,94.51,94.56,94.45,94.47,1800.0,94.51,94.56,94.45,94.47,1800.0
2016-07-12 13:35:00,94.47,94.47,94.47,94.47,0.0,94.47,94.47,94.47,94.47,0.0
2016-07-12 13:40:00,94.5,94.54,94.45,94.46,4500.0,94.5,94.54,94.45,94.46,4500.0
2016-07-12 13:45:00,94.5,94.5,94.46,94.47,2000.0,94.5,94.5,94.46,94.47,2000.0
2016-07-12 13:50:00,94.48,94.51,94.41,94.41,3000.0,94.48,94.51,94.41,94.41,3000.0
2016-07-12 13:55:00,94.47,94.47,94.32,94.33,1900.0,94.47,94.47,94.32,94.33,1900.0
2016-07-12 14:00:00,94.37,94.46,94.32,94.4,2012.0,94.37,94.46,94.32,94.4,2012.0
2016-07-12 14:05:00,94.41,94.48,94.38,94.46,2630.0,94.41,94.48,94.38,94.46,2630.0
2016-07-12 14:10:00,94.46,94.47,94.41,94.44,2200.0,94.46,94.47,94.41,94.44,2200.0
2016-07-12 14:15:00,94.48,94.48,94.41,94.43,3500.0,94.48,94.48,94.41,94.43,3500.0
2016-07-12 14:20:00,94.43,94.46,94.37,94.38,3630.0,94.43,94.46,94.37,94.38,3630.0
2016-07-12 14:25:00,94.37,94.38,94.33,94.34,1800.0,94.37,94.38,94.33,94.34,1800.0
2016-07-12 14:30:00,94.34,94.48,94.33,94.46,5300.0,94.34,94.48,94.33,94.46,5300.0
2016-07-12 14:35:00,94.49,94.5,94.42,94.47,5400.0,94.49,94.5,94.42,94.47,5400.0
2016-07-12 14:40:00,94.48,94.5,94.44,94.44,3895.0,94.48,94.5,94.44,94.44,3895.0
2016-07-12 14:45:00,94.43,94.48,94.41,94.46,1800.0,94.43,94.48,94.41,94.46,1800.0
2016-07-12 14:50:00,94.47,94.5,94.39,94.42,3100.0,94.47,94.5,94.39,94.42,3100.0
2016-07-12 14:55:00,94.44,94.47,94.38,94.41,1300.0,94.44,94.47,94.38,94.41,1300.0
2016-07-12 15:00:00,94.41,94.47,94.33,94.41,5000.0,94.41,94.47,94.33,94.41,5000.0
2016-07-12 15:05:00,94.38,94.44,94.35,94.35,5110.0,94.38,94.44,94.35,94.35,5110.0
2016-07-12 15:10:00,94.31,94.35,94.27,94.32,2900.0,94.31,94.35,94.27,94.32,2900.0
2016-07-12 15:15:00,94.28,94.35,94.25,94.28,4965.0,94.28,94.35,94.25,94.28,4965.0
2016-07-12 15:20:00,94.25,94.38,94.25,94.34,5441.0,94.25,94.38,94.25,94.34,5441.0
2016-07-12 15:25:00,94.32,94.35,94.29,94.34,7300.0,94.32,94.35,94.29,94.34,7300.0
2016-07-12 15:30:00,94.32,94.32,94.23,94.26,4145.0,94.32,94.32,94.23,94.26,4145.0
2016-07-12 15:35:00,94.28,94.32,94.25,94.26,6895.0,94.28,94.32,94.25,94.26,6895.0
2016-07-12 15:40:00,94.27,94.3,94.14,94.22,5980.0,94.27,94.3,94.14,94.22,5980.0
2016-07-12 15:45:00,94.19,94.23,94.11,94.14,9328.0,94.19,94.23,94.11,94.14,9328.0
2016-07-12 15:50:00,94.16,94.17,94.08,94.11,14952.0,94.16,94.17,94.08,94.11,14952.0
2016-07-12 15:55:00,94.14,94.23,94.14,94.22,16636.0,94.14,94.23,94.14,94.22,16636.0
2016-07-13 09:30:00,94.23,94.23,93.53,94.11,4788.0,94.23,94.23,93.53,94.11,4788.0
2016-07-13 09:35:00,93.79,94.68,93.79,94.68,2820.0,93.79,94.68,93.79,94.68,2820.0
2016-07-13 09:40:00,94.63,94.63,94.46,94.46,3550.0,94.63,94.63,94.46,94.46,3550.0
2016-07-13 09:45:00,94.47,94.5,94.38,94.43,2300.0,94.47,94.5,94.38,94.43,2300.0
2016-07-13 09:50:00,94.31,94.32,94.15,94.15,4181.0,94.31,94.32,94.15,94.15,4181.0
2016-07-13 09:55:00,94.26,94.26,94.21,94.21,1800.0,94.26,94.26,94.21,94.21,1800.0
2016-07-13 10:00:00,94.23,94.43,94.23,94.42,1600.0,94.23,94.43,94.23,94.42,1600.0
2016-07-13 10:05:00,94.45,94.47,94.36,94.36,2600.0,94.45,94.47,94.36,94.36,2600.0
2016-07-13 10:10:00,94.44,94.45,94.36,94.38,1550.0,94.44,94.45,94.36,94.38,1550.0
2016-07-13 10:15:00,94.38,94.39,94.28,94.34,4200.0,94.38,94.39,94.28,94.34,4200.0
2016-07-13 10:20:00,94.34,94.35,94.31,94.31,700.0,94.34,94.35,94.31,94.31,700.0
2016-07-13 10:25:00,94.31,94.31,94.12,94.16,2800.0,94.31,94.31,94.12,94.16,2800.0
2016-07-13 10:30:00,94.15,94.21,94.11,94.17,7949.0,94.15,94.21,94.11,94.17,7949.0
2016-07-13 10:35:00,94.17,94.25,94.17,94.22,13341.0,94.17,94.25,94.17,94.22,13341.0
2016-07-13 10:40:00,94.22,94.28,94.19,94.26,8100.0,94.22,94.28,94.19,94.26,8100.0
2016-07-13 10:45:00,94.26,94.26,94.08,94.09,8026.0,94.26,94.26,94.08,94.09,8026.0
2016-07-13 10:50:00,94.11,94.15,94.08,94.09,9520.0,94.11,94.15,94.08,94.09,9520.0
2016-07-13 10:55:00,94.08,94.12,94.07,94.08,2100.0,94.08,94.12,94.07,94.08,2100.0
2016-07-13 11:00:00,94.08,94.1,94.05,94.08,3800.0,94.08,94.1,94.05,94.08,3800.0
2016-07-13 11:05:00,94.05,94.05,93.97,94.01,2500.0,94.05,94.05,93.97,94.01,2500.0
2016-07-13 11:10:00,94.06,94.1,94.05,94.08,2300.0,94.06,94.1,94.05,94.08,2300.0
2016-07-13 11:15:00,94.04,94.08,94.0,94.07,2950.0,94.04,94.08,94.0,94.07,2950.0
2016-07-13 11:20:00,94.02,94.09,93.88,93.89,2019.0,94.02,94.09,93.88,93.89,2019.0
2016-07-13 11:25:00,93.9,93.96,93.83,93.84,5708.0,93.9,93.96,93.83,93.84,5708.0
2016-07-13 11:30:00,93.86,93.86,93.79,93.81,2021.0,93.86,93.86,93.79,93.81,2021.0
2016-07-13 11:35:00,93.79,93.8,93.64,93.65,5351.0,93.79,93.8,93.64,93.65,5351.0
2016-07-13 11:40:00,93.66,93.74,93.66,93.7,3300.0,93.66,93.74,93.66,93.7,3300.0
2016-07-13 11:45:00,93.69,93.72,93.69,93.72,411.0,93.69,93.72,93.69,93.72,411.0
2016-07-13 11:50:00,93.72,93.78,93.69,93.78,1300.0,93.72,93.78,93.69,93.78,1300.0
2016-07-13 11:55:00,93.78,93.79,93.72,93.76,1700.0,93.78,93.79,93.72,93.76,1700.0
2016-07-13 12:00:00,93.77,93.78,93.69,93.73,6659.0,93.77,93.78,93.69,93.73,6659.0
2016-07-13 12:05:00,93.72,93.74,93.64,93.72,3500.0,93.72,93.74,93.64,93.72,3500.0
2016-07-13 12:10:00,93.68,93.69,93.65,93.69,1327.0,93.68,93.69,93.65,93.69,1327.0
2016-07-13 12:15:00,93.7,93.74,93.68,93.69,1500.0,93.7,93.74,93.68,93.69,1500.0
2016-07-13 12:20:00,93.69,93.73,93.68,93.73,630.0,93.69,93.73,93.68,93.73,630.0
2016-07-13 12:25:00,93.75,93.75,93.68,93.7,2600.0,93.75,93.75,93.68,93.7,2600.0
2016-07-13 12:30:00,93.67,93.67,93.59,93.59,2525.0,93.67,93.67,93.59,93.59,2525.0
2016-07-13 12:35:00,93.63,93.66,93.63,93.66,800.0,93.63,93.66,93.63,93.66,800.0
2016-07-13 12:40:00,93.7,93.7,93.64,93.65,2450.0,93.7,93.7,93.64,93.65,2450.0
2016-07-13 12:45:00,93.64,93.65,93.55,93.55,4808.0,93.64,93.65,93.55,93.55,4808.0
2016-07-13 12:50:00,93.6,93.63,93.55,93.63,800.0,93.6,93.63,93.55,93.63,800.0
2016-07-13 12:55:00,93.57,93.59,93.54,93.58,2708.0,93.57,93.59,93.54,93.58,2708.0
2016-07-13 13:00:00,93.58,93.68,93.56,93.67,1970.0,93.58,93.68,93.56,93.67,1970.0
2016-07-13 13:05:00,93.64,93.64,93.5,93.61,4110.0,93.64,93.64,93.5,93.61,4110.0
2016-07-13 13:10:00,93.66,93.66,93.66,93.66,200.0,93.66,93.66,93.66,93.66,200.0
2016-07-13 13:15:00,93.72,93.73,93.63,93.66,4313.0,93.72,93.73,93.63,93.66,4313.0
2016-07-13 13:20:00,93.65,93.65,93.54,93.54,1400.0,93.65,93.65,93.54,93.54,1400.0
2016-07-13 13:25:00,93.53,93.58,93.53,93.53,1900.0,93.53,93.58,93.53,93.53,1900.0
2016-07-13 13:30:00,93.52,93.52,93.45,93.45,3470.0,93.52,93.52,93.45,93.45,3470.0
2016-07-13 13:35:00,93.44,93.56,93.44,93.5,2985.0,93.44,93.56,93.44,93.5,2985.0
2016-07-13 13:40:00,93.59,93.63,93.54,93.62,3400.0,93.59,93.63,93.54,93.62,3400.0
2016-07-13 13:45:00,93.61,93.64,93.6,93.64,1500.0,93.61,93.64,93.6,93.64,1500.0
2016-07-13 13:50:00,93.59,93.59,93.53,93.53,1300.0,93.59,93.59,93.53,93.53,1300.0
2016-07-13 13:55:00,93.53,93.61,93.53,93.58,1500.0,93.53,93.61,93.53,93.58,1500.0
2016-07-13 14:00:00,93.61,93.61,93.46,93.47,3600.0,93.61,93.61,93.46,93.47,3600.0
2016-07-13 14:05:00,93.5,93.59,93.47,93.59,2030.0,93.5,93.59,93.47,93.59,2030.0
2016-07-13 14:10:00,93.6,93.66,93.59,93.59,3050.0,93.6,93.66,93.59,93.59,3050.0
2016-07-13 14:15:00,93.61,93.66,93.59,93.59,2596.0,93.61,93.66,93.59,93.59,2596.0
2016-07-13 14:20:00,93.6,93.6,93.56,93.56,900.0,93.6,93.6,93.56,93.56,900.0
2016-07-13 14:25:00,93.6,93.66,93.57,93.61,2900.0,93.6,93.66,93.57,93.61,2900.0
2016-07-13 14:30:00,93.66,93.7,93.61,93.68,2300.0,93.66,93.7,93.61,93.68,2300.0
2016-07-13 14:35:00,93.72,93.73,93.67,93.67,2886.0,93.72,93.73,93.67,93.67,2886.0
2016-07-13 14:40:00,93.65,93.65,93.64,93.65,1203.0,93.65,93.65,93.64,93.65,1203.0
2016-07-13 14:45:00,93.7,93.72,93.67,93.72,1700.0,93.7,93.72,93.67,93.72,1700.0
2016-07-13 14:50:00,93.7,93.71,93.67,93.67,900.0,93.7,93.71,93.67,93.67,900.0
2016-07-13 14:55:00,93.69,93.7,93.64,93.68,1200.0,93.69,93.7,93.64,93.68,1200.0
2016-07-13 15:00:00,93.68,93.71,93.66,93.67,2100.0,93.68,93.71,93.66,93.67,2100.0
2016-07-13 15:05:00,93.68,93.73,93.68,93.69,3900.0,93.68,93.73,93.68,93.69,3900.0
2016-07-13 15:10:00,93.7,93.71,93.67,93.69,1500.0,93.7,93.71,93.67,93.69,1500.0
2016-07-13 15:15:00,93.67,93.71,93.67,93.71,775.0,93.67,93.71,93.67,93.71,775.0
2016-07-13 15:20:00,93.69,93.69,93.65,93.65,1010.0,93.69,93.69,93.65,93.65,1010.0
2016-07-13 15:25:00,93.68,93.77,93.68,93.75,1132.0,93.68,93.77,93.68,93.75,1132.0
2016-07-13 15:30:00,93.75,93.84,93.73,93.84,4700.0,93.75,93.84,93.73,93.84,4700.0
2016-07-13 15:35:00,93.84,93.87,93.79,93.81,8095.0,93.84,93.87,93.79,93.81,8095.0
2016-07-13 15:40:00,93.81,93.84,93.74,93.75,7993.0,93.81,93.84,93.74,93.75,7993.0
2016-07-13 15:45:00,93.77,93.78,93.72,93.72,5993.0,93.77,93.78,93.72,93.72,5993.0
2016-07-13 15:50:00,93.71,93.73,93.66,93.7,11352.0,93.71,93.73,93.66,93.7,11352.0
2016-07-13 15:55:00,93.7,93.71,93.65,93.65,13240.0,93.7,93.71,93.65,93.65,13240.0
2016-07-14 09:30:00,93.81,93.99,93.61,93.82,8091.0,93.81,93.99,93.61,93.82,8091.0
2016-07-14 09:35:00,94.02,94.02,93.85,93.91,4800.0,94.02,94.02,93.85,93.91,4800.0
2016-07-14 09:40:00,93.92,93.93,93.52,93.59,4420.0,93.92,93.93,93.52,93.59,4420.0
2016-07-14 09:45:00,93.59,93.71,93.52,93.55,5723.0,93.59,93.71,93.52,93.55,5723.0
2016-07-14 09:50:00,93.54,93.64,93.54,93.61,2400.0,93.54,93.64,93.54,93.61,2400.0
2016-07-14 09:55:00,93.62,93.68,93.53,93.59,5700.0,93.62,93.68,93.53,93.59,5700.0
2016-07-14 10:00:00,93.61,93.67,93.57,93.67,3819.0,93.61,93.67,93.57,93.67,3819.0
2016-07-14 10:05:00,93.66,93.7,93.64,93.69,2800.0,93.66,93.7,93.64,93.69,2800.0
2016-07-14 10:10:00,93.67,93.73,93.62,93.65,5927.0,93.67,93.73,93.62,93.65,5927.0
2016-07-14 10:15:00,93.71,93.71,93.55,93.64,3300.0,93.71,93.71,93.55,93.64,3300.0
2016-07-14 10:20:00,93.6,93.63,93.55,93.63,1500.0,93.6,93.63,93.55,93.63,1500.0
2016-07-14 10:25:00,93.59,93.62,93.49,93.53,3048.0,93.59,93.62,93.49,93.53,3048.0
2016-07-14 10:30:00,93.54,93.61,93.52,93.61,3231.0,93.54,93.61,93.52,93.61,3231.0
2016-07-14 10:35:00,93.62,93.65,93.61,93.61,5000.0,93.62,93.65,93.61,93.61,5000.0
2016-07-14 10:40:00,93.55,93.56,93.41,93.48,5052.0,93.55,93.56,93.41,93.48,5052.0
2016-07-14 10:45:00,93.5,93.5,93.28,93.35,3399.0,93.5,93.5,93.28,93.35,3399.0
2016-07-14 10:50:00,93.3,93.35,93.27,93.35,2500.0,93.3,93.35,93.27,93.35,2500.0
2016-07-14 10:55:00,93.37,93.43,93.31,93.36,4235.0,93.37,93.43,93.31,93.36,4235.0
2016-07-14 11:00:00,93.36,93.47,93.36,93.36,6100.0,93.36,93.47,93.36,93.36,6100.0
2016-07-14 11:05:00,93.34,93.37,93.25,93.31,19887.0,93.34,93.37,93.25,93.31,19887.0
2016-07-14 11:10:00,93.31,93.33,93.28,93.3,13501.0,93.31,93.33,93.28,93.3,13501.0
2016-07-14 11:15:00,93.3,93.31,93.27,93.31,3400.0,93.3,93.31,93.27,93.31,3400.0
2016-07-14 11:20:00,93.31,93.33,93.28,93.29,4050.0,93.31,93.33,93.28,93.29,4050.0
2016-07-14 11:25:00,93.31,93.34,93.27,93.28,1900.0,93.31,93.34,93.27,93.28,1900.0
2016-07-14 11:30:00,93.27,93.27,93.13,93.17,7434.0,93.27,93.27,93.13,93.17,7434.0
2016-07-14 11:35:00,93.18,93.18,93.12,93.15,2400.0,93.18,93.18,93.12,93.15,2400.0
2016-07-14 11:40:00,93.13,93.19,93.13,93.17,3751.0,93.13,93.19,93.13,93.17,3751.0
2016-07-14 11:45:00,93.24,93.28,93.21,93.21,1400.0,93.24,93.28,93.21,93.21,1400.0
2016-07-14 11:50:00,93.21,93.21,93.14,93.19,10203.0,93.21,93.21,93.14,93.19,10203.0
2016-07-14 11:55:00,93.2,93.2,93.16,93.19,1500.0,93.2,93.2,93.16,93.19,1500.0
2016-07-14 12:00:00,93.19,93.24,93.17,93.18,2218.0,93.19,93.24,93.17,93.18,2218.0
2016-07-14 12:05:00,93.19,93.22,93.19,93.19,1242.0,93.19,93.22,93.19,93.19,1242.0
2016-07-14 12:10:00,93.2,93.21,93.14,93.14,3707.0,93.2,93.21,93.14,93.14,3707.0
2016-07-14 12:15:00,93.16,93.2,93.16,93.17,5000.0,93.16,93.2,93.16,93.17,5000.0
2016-07-14 12:20:00,93.18,93.19,93.16,93.16,3402.0,93.18,93.19,93.16,93.16,3402.0
2016-07-14 12:25:00,93.15,93.17,93.11,93.17,2014.0,93.15,93.17,93.11,93.17,2014.0
2016-07-14 12:30:00,93.18,93.2,93.18,93.2,300.0,93.18,93.2,93.18,93.2,300.0
2016-07-14 12:35:00,93.16,93.22,93.16,93.2,5000.0,93.16,93.22,93.16,93.2,5000.0
2016-07-14 12:40:00,93.21,93.21,93.18,93.21,2300.0,93.21,93.21,93.18,93.21,2300.0
2016-07-14 12:45:00,93.19,93.21,93.13,93.13,10989.0,93.19,93.21,93.13,93.13,10989.0
2016-07-14 12:50:00,93.15,93.19,93.13,93.19,10726.0,93.15,93.19,93.13,93.19,10726.0
2016-07-14 12:55:00,93.19,93.21,93.15,93.19,2744.0,93.19,93.21,93.15,93.19,2744.0
2016-07-14 13:00:00,93.19,93.19,93.15,93.15,1108.0,93.19,93.19,93.15,93.15,1108.0
2016-07-14 13:05:00,93.15,93.15,93.15,93.15,0.0,93.15,93.15,93.15,93.15,0.0
2016-07-14 13:10:00,93.15,93.15,93.1,93.1,4423.0,93.15,93.15,93.1,93.1,4423.0
2016-07-14 13:15:00,93.1,93.1,93.03,93.03,6199.0,93.1,93.1,93.03,93.03,6199.0
2016-07-14 13:20:00,93.04,93.09,93.03,93.06,4500.0,93.04,93.09,93.03,93.06,4500.0
2016-07-14 13:25:00,93.05,93.09,93.05,93.05,3182.0,93.05,93.09,93.05,93.05,3182.0
2016-07-14 13:30:00,93.06,93.06,93.05,93.06,2982.0,93.06,93.06,93.05,93.06,2982.0
2016-07-14 13:35:00,93.07,93.1,93.05,93.1,3214.0,93.07,93.1,93.05,93.1,3214.0
2016-07-14 13:40:00,93.12,93.22,93.12,93.22,3400.0,93.12,93.22,93.12,93.22,3400.0
2016-07-14 13:45:00,93.23,93.3,93.23,93.3,2100.0,93.23,93.3,93.23,93.3,2100.0
2016-07-14 13:50:00,93.29,93.35,93.24,93.25,4850.0,93.29,93.35,93.24,93.25,4850.0
2016-07-14 13:55:00,93.25,93.25,93.17,93.23,10256.0,93.25,93.25,93.17,93.23,10256.0
2016-07-14 14:00:00,93.26,93.26,93.16,93.19,3571.0,93.26,93.26,93.16,93.19,3571.0
2016-07-14 14:05:00,93.19,93.22,93.17,93.17,2380.0,93.19,93.22,93.17,93.17,2380.0
2016-07-14 14:10:00,93.16,93.26,93.16,93.26,2832.0,93.16,93.26,93.16,93.26,2832.0
2016-07-14 14:15:00,93.29,93.29,93.24,93.26,1800.0,93.29,93.29,93.24,93.26,1800.0
2016-07-14 14:20:00,93.27,93.3,93.24,93.28,5612.0,93.27,93.3,93.24,93.28,5612.0
2016-07-14 14:25:00,93.29,93.31,93.25,93.29,2800.0,93.29,93.31,93.25,93.29,2800.0
2016-07-14 14:30:00,93.28,93.31,93.26,93.27,3006.0,93.28,93.31,93.26,93.27,3006.0
2016-07-14 14:35:00,93.3,93.32,93.27,93.28,2000.0,93.3,93.32,93.27,93.28,2000.0
2016-07-14 14:40:00,93.31,93.32,93.28,93.28,3532.0,93.31,93.32,93.28,93.28,3532.0
2016-07-14 14:45:00,93.3,93.31,93.26,93.27,2605.0,93.3,93.31,93.26,93.27,2605.0
2016-07-14 14:50:00,93.29,93.33,93.26,93.28,5110.0,93.29,93.33,93.26,93.28,5110.0
2016-07-14 14:55:00,93.3,93.3,93.25,93.28,4525.0,93.3,93.3,93.25,93.28,4525.0
2016-07-14 15:00:00,93.26,93.27,93.22,93.23,5830.0,93.26,93.27,93.22,93.23,5830.0
2016-07-14 15:05:00,93.24,93.33,93.24,93.33,3400.0,93.24,93.33,93.24,93.33,3400.0
2016-07-14 15:10:00,93.31,93.37,93.3,93.36,3600.0,93.31,93.37,93.3,93.36,3600.0
2016-07-14 15:15:00,93.37,93.41,93.37,93.41,5256.0,93.37,93.41,93.37,93.41,5256.0
2016-07-14 15:20:00,93.42,93.42,93.36,93.38,4628.0,93.42,93.42,93.36,93.38,4628.0
2016-07-14 15:25:00,93.39,93.41,93.34,93.35,11078.0,93.39,93.41,93.34,93.35,11078.0
2016-07-14 15:30:00,93.34,93.37,93.34,93.35,7191.0,93.34,93.37,93.34,93.35,7191.0
2016-07-14 15:35:00,93.36,93.37,93.33,93.35,6586.0,93.36,93.37,93.33,93.35,6586.0
2016-07-14 15:40:00,93.35,93.35,93.25,93.25,5083.0,93.35,93.35,93.25,93.25,5083.0
2016-07-14 15:45:00,93.25,93.29,93.22,93.25,7590.0,93.25,93.29,93.22,93.25,7590.0
2016-07-14 15:50:00,93.26,93.27,93.23,93.27,8911.0,93.26,93.27,93.23,93.27,8911.0
2016-07-14 15:55:00,93.25,93.29,93.19,93.24,18121.0,93.25,93.29,93.19,93.24,18121.0
2016-07-15 09:30:00,93.22,93.48,93.0,93.47,4982.0,93.22,93.48,93.0,93.47,4982.0
2016-07-15 09:35:00,93.48,93.48,93.38,93.38,1800.0,93.48,93.48,93.38,93.38,1800.0
2016-07-15 09:40:00,93.36,93.36,93.24,93.29,980.0,93.36,93.36,93.24,93.29,980.0
2016-07-15 09:45:00,93.29,93.34,93.28,93.34,600.0,93.29,93.34,93.28,93.34,600.0
2016-07-15 09:50:00,93.34,93.37,93.33,93.33,2500.0,93.34,93.37,93.33,93.33,2500.0
2016-07-15 09:55:00,93.29,93.3,93.15,93.15,2969.0,93.29,93.3,93.15,93.15,2969.0
2016-07-15 10:00:00,93.18,93.32,93.17,93.23,3300.0,93.18,93.32,93.17,93.23,3300.0
2016-07-15 10:05:00,93.19,93.23,93.13,93.23,3100.0,93.19,93.23,93.13,93.23,3100.0
2016-07-15 10:10:00,93.29,93.39,93.22,93.22,5000.0,93.29,93.39,93.22,93.22,5000.0
2016-07-15 10:15:00,93.25,93.25,93.12,93.23,3200.0,93.25,93.25,93.12,93.23,3200.0
2016-07-15 10:20:00,93.18,93.33,93.18,93.23,2200.0,93.18,93.33,93.18,93.23,2200.0
2016-07-15 10:25:00,93.27,93.3,93.16,93.27,4200.0,93.27,93.3,93.16,93.27,4200.0
2016-07-15 10:30:00,93.32,93.44,93.32,93.42,3600.0,93.32,93.44,93.32,93.42,3600.0
2016-07-15 10:35:00,93.42,93.48,93.4,93.4,7300.0,93.42,93.48,93.4,93.4,7300.0
2016-07-15 10:40:00,93.39,93.44,93.39,93.39,3300.0,93.39,93.44,93.39,93.39,3300.0
2016-07-15 10:45:00,93.35,93.4,93.34,93.4,2700.0,93.35,93.4,93.34,93.4,2700.0
2016-07-15 10:50:00,93.37,93.47,93.36,93.45,3700.0,93.37,93.47,93.36,93.45,3700.0
2016-07-15 10:55:00,93.4,93.42,93.38,93.39,1000.0,93.4,93.42,93.38,93.39,1000.0
2016-07-15 11:00:00,93.36,93.44,93.36,93.36,4635.0,93.36,93.44,93.36,93.36,4635.0
2016-07-15 11:05:00,93.32,93.42,93.28,93.42,2600.0,93.32,93.42,93.28,93.42,2600.0
2016-07-15 11:10:00,93.38,93.41,93.23,93.31,6078.0,93.38,93.41,93.23,93.31,6078.0
2016-07-15 11:15:00,93.3,93.37,93.23,93.23,2700.0,93.3,93.37,93.23,93.23,2700.0
2016-07-15 11:20:00,93.22,93.22,93.13,93.16,600.0,93.22,93.22,93.13,93.16,600.0
2016-07-15 11:25:00,93.16,93.16,93.04,93.09,3494.0,93.16,93.16,93.04,93.09,3494.0
2016-07-15 11:30:00,93.05,93.11,93.05,93.08,1200.0,93.05,93.11,93.05,93.08,1200.0
2016-07-15 11:35:00,93.07,93.07,92.93,92.93,2600.0,93.07,93.07,92.93,92.93,2600.0
2016-07-15 11:40:00,92.97,93.12,92.94,93.09,4900.0,92.97,93.12,92.94,93.09,4900.0
2016-07-15 11:45:00,93.07,93.08,93.05,93.07,1900.0,93.07,93.08,93.05,93.07,1900.0
2016-07-15 11:50:00,93.07,93.1,93.06,93.09,2900.0,93.07,93.1,93.06,93.09,2900.0
2016-07-15 11:55:00,93.12,93.19,93.12,93.13,1200.0,93.12,93.19,93.12,93.13,1200.0
2016-07-15 12:00:00,93.13,93.13,93.1,93.13,2130.0,93.13,93.13,93.1,93.13,2130.0
2016-07-15 12:05:00,93.14,93.19,93.14,93.16,3211.0,93.14,93.19,93.14,93.16,3211.0
2016-07-15 12:10:00,93.18,93.19,93.13,93.19,4600.0,93.18,93.19,93.13,93.19,4600.0
2016-07-15 12:15:00,93.19,93.2,93.17,93.2,2200.0,93.19,93.2,93.17,93.2,2200.0
2016-07-15 12:20:00,93.19,93.22,93.13,93.22,6500.0,93.19,93.22,93.13,93.22,6500.0
2016-07-15 12:25:00,93.22,93.3,93.22,93.3,1693.0,93.22,93.3,93.22,93.3,1693.0
2016-07-15 12:30:00,93.3,93.32,93.25,93.3,4817.0,93.3,93.32,93.25,93.3,4817.0
2016-07-15 12:35:00,93.28,93.28,93.2,93.2,3900.0,93.28,93.28,93.2,93.2,3900.0
2016-07-15 12:40:00,93.2,93.22,93.16,93.22,3700.0,93.2,93.22,93.16,93.22,3700.0
2016-07-15 12:45:00,93.21,93.23,93.19,93.19,1500.0,93.21,93.23,93.19,93.19,1500.0
2016-07-15 12:50:00,93.17,93.18,93.14,93.17,2000.0,93.17,93.18,93.14,93.17,2000.0
2016-07-15 12:55:00,93.17,93.22,93.14,93.15,3900.0,93.17,93.22,93.14,93.15,3900.0
2016-07-15 13:00:00,93.16,93.22,93.16,93.22,1530.0,93.16,93.22,93.16,93.22,1530.0
2016-07-15 13:05:00,93.22,93.22,93.21,93.22,200.0,93.22,93.22,93.21,93.22,200.0
2016-07-15 13:10:00,93.24,93.24,93.21,93.23,6300.0,93.24,93.24,93.21,93.23,6300.0
2016-07-15 13:15:00,93.21,93.23,93.19,93.23,3700.0,93.21,93.23,93.19,93.23,3700.0
2016-07-15 13:20:00,93.23,93.23,93.22,93.23,200.0,93.23,93.23,93.22,93.23,200.0
2016-07-15 13:25:00,93.23,93.23,93.2,93.2,1900.0,93.23,93.23,93.2,93.2,1900.0
2016-07-15 13:30:00,93.2,93.22,93.15,93.16,5000.0,93.2,93.22,93.15,93.16,5000.0
2016-07-15 13:35:00,93.17,93.24,93.15,93.23,4800.0,93.17,93.24,93.15,93.23,4800.0
2016-07-15 13:40:00,93.23,93.23,93.16,93.2,4301.0,93.23,93.23,93.16,93.2,4301.0
2016-07-15 13:45:00,93.19,93.19,93.17,93.18,460.0,93.19,93.19,93.17,93.18,460.0
2016-07-15 13:50:00,93.18,93.22,93.16,93.2,2578.0,93.18,93.22,93.16,93.2,2578.0
2016-07-15 13:55:00,93.21,93.24,93.17,93.23,4960.0,93.21,93.24,93.17,93.23,4960.0
2016-07-15 14:00:00,93.24,93.24,93.19,93.23,4287.0,93.24,93.24,93.19,93.23,4287.0
2016-07-15 14:05:00,93.23,93.24,93.21,93.23,1200.0,93.23,93.24,93.21,93.23,1200.0
2016-07-15 14:10:00,93.22,93.26,93.21,93.26,6100.0,93.22,93.26,93.21,93.26,6100.0
2016-07-15 14:15:00,93.28,93.3,93.24,93.3,2830.0,93.28,93.3,93.24,93.3,2830.0
2016-07-15 14:20:00,93.3,93.32,93.28,93.31,4450.0,93.3,93.32,93.28,93.31,4450.0
2016-07-15 14:25:00,93.32,93.34,93.31,93.32,4600.0,93.32,93.34,93.31,93.32,4600.0
2016-07-15 14:30:00,93.31,93.36,93.28,93.29,7860.0,93.31,93.36,93.28,93.29,7860.0
2016-07-15 14:35:00,93.28,93.28,93.23,93.25,2900.0,93.28,93.28,93.23,93.25,2900.0
2016-07-15 14:40:00,93.25,93.26,93.19,93.23,4147.0,93.25,93.26,93.19,93.23,4147.0
2016-07-15 14:45:00,93.26,93.34,93.26,93.27,3400.0,93.26,93.34,93.26,93.27,3400.0
2016-07-15 14:50:00,93.25,93.26,93.19,93.26,1100.0,93.25,93.26,93.19,93.26,1100.0
2016-07-15 14:55:00,93.24,93.27,93.23,93.25,2000.0,93.24,93.27,93.23,93.25,2000.0
2016-07-15 15:00:00,93.23,93.24,93.18,93.21,4606.0,93.23,93.24,93.18,93.21,4606.0
2016-07-15 15:05:00,93.21,93.27,93.18,93.27,4352.0,93.21,93.27,93.18,93.27,4352.0
2016-07-15 15:10:00,93.25,93.27,93.22,93.27,1000.0,93.25,93.27,93.22,93.27,1000.0
2016-07-15 15:15:00,93.29,93.31,93.28,93.31,1756.0,93.29,93.31,93.28,93.31,1756.0
2016-07-15 15:20:00,93.32,93.35,93.29,93.35,3100.0,93.32,93.35,93.29,93.35,3100.0
2016-07-15 15:25:00,93.36,93.43,93.35,93.42,9497.0,93.36,93.43,93.35,93.42,9497.0
2016-07-15 15:30:00,93.42,93.51,93.42,93.48,11941.0,93.42,93.51,93.42,93.48,11941.0
2016-07-15 15:35:00,93.49,93.54,93.49,93.54,2600.0,93.49,93.54,93.49,93.54,2600.0
2016-07-15 15:40:00,93.54,93.55,93.48,93.48,6398.0,93.54,93.55,93.48,93.48,6398.0
2016-07-15 15:45:00,93.47,93.49,93.43,93.46,11685.0,93.47,93.49,93.43,93.46,11685.0
2016-07-15 15:50:00,93.46,93.49,93.45,93.46,18834.0,93.46,93.49,93.45,93.46,18834.0
2016-07-15 15:55:00,93.47,93.56,93.46,93.46,40302.0,93.47,93.56,93.46,93.46,40302.0
2016-07-18 09:30:00,93.69,94.0,93.69,93.98,2974.0,93.69,94.0,93.69,93.98,2974.0
2016-07-18 09:35:00,93.77,94.07,93.77,94.07,6149.0,93.77,94.07,93.77,94.07,6149.0
2016-07-18 09:40:00,94.03,94.19,94.03,94.11,2500.0,94.03,94.19,94.03,94.11,2500.0
2016-07-18 09:45:00,94.12,94.14,94.06,94.13,8066.0,94.12,94.14,94.06,94.13,8066.0
2016-07-18 09:50:00,94.13,94.13,94.01,94.04,3100.0,94.13,94.13,94.01,94.04,3100.0
2016-07-18 09:55:00,94.06,94.1,94.03,94.06,5094.0,94.06,94.1,94.03,94.06,5094.0
2016-07-18 10:00:00,94.06,94.09,94.0,94.06,4200.0,94.06,94.09,94.0,94.06,4200.0
2016-07-18 10:05:00,94.05,94.05,94.01,94.01,300.0,94.05,94.05,94.01,94.01,300.0
2016-07-18 10:10:00,94.06,94.07,93.76,93.76,5736.0,94.06,94.07,93.76,93.76,5736.0
2016-07-18 10:15:00,93.74,93.83,93.69,93.83,4200.0,93.74,93.83,93.69,93.83,4200.0
2016-07-18 10:20:00,93.87,93.96,93.87,93.91,2360.0,93.87,93.96,93.87,93.91,2360.0
2016-07-18 10:25:00,93.94,93.97,93.93,93.94,1800.0,93.94,93.97,93.93,93.94,1800.0
2016-07-18 10:30:00,94.01,94.17,94.01,94.1,5744.0,94.01,94.17,94.01,94.1,5744.0
2016-07-18 10:35:00,94.1,94.19,94.09,94.19,300.0,94.1,94.19,94.09,94.19,300.0
2016-07-18 10:40:00,94.19,94.19,94.19,94.19,0.0,94.19,94.19,94.19,94.19,0.0
2016-07-18 10:45:00,94.18,94.2,94.04,94.04,4052.0,94.18,94.2,94.04,94.04,4052.0
2016-07-18 10:50:00,94.07,94.16,94.07,94.16,3881.0,94.07,94.16,94.07,94.16,3881.0
2016-07-18 10:55:00,94.17,94.21,94.16,94.16,2895.0,94.17,94.21,94.16,94.16,2895.0
2016-07-18 11:00:00,94.15,94.16,94.09,94.16,900.0,94.15,94.16,94.09,94.16,900.0
2016-07-18 11:05:00,94.16,94.24,94.16,94.19,1100.0,94.16,94.24,94.16,94.19,1100.0
2016-07-18 11:10:00,94.19,94.19,94.19,94.19,0.0,94.19,94.19,94.19,94.19,0.0
2016-07-18 11:15:00,94.1,94.1,94.01,94.01,1600.0,94.1,94.1,94.01,94.01,1600.0
2016-07-18 11:20:00,94.01,94.02,93.95,93.95,1200.0,94.01,94.02,93.95,93.95,1200.0
2016-07-18 11:25:00,93.94,93.96,93.89,93.89,800.0,93.94,93.96,93.89,93.89,800.0
2016-07-18 11:30:00,93.8,93.81,93.8,93.8,2300.0,93.8,93.81,93.8,93.8,2300.0
2016-07-18 11:35:00,93.73,93.8,93.7,93.8,1500.0,93.73,93.8,93.7,93.8,1500.0
2016-07-18 11:40:00,93.77,93.83,93.77,93.82,900.0,93.77,93.83,93.77,93.82,900.0
2016-07-18 11:45:00,93.82,93.84,93.81,93.81,700.0,93.82,93.84,93.81,93.81,700.0
2016-07-18 11:50:00,93.84,93.84,93.8,93.8,900.0,93.84,93.84,93.8,93.8,900.0
2016-07-18 11:55:00,93.78,93.78,93.73,93.73,300.0,93.78,93.78,93.73,93.73,300.0
2016-07-18 12:00:00,93.69,93.72,93.69,93.71,2421.0,93.69,93.72,93.69,93.71,2421.0
2016-07-18 12:05:00,93.7,93.7,93.68,93.68,939.0,93.7,93.7,93.68,93.68,939.0
2016-07-18 12:10:00,93.66,93.69,93.66,93.68,700.0,93.66,93.69,93.66,93.68,700.0
2016-07-18 12:15:00,93.67,93.68,93.62,93.62,1121.0,93.67,93.68,93.62,93.62,1121.0
2016-07-18 12:20:00,93.59,93.6,93.51,93.51,2500.0,93.59,93.6,93.51,93.51,2500.0
2016-07-18 12:25:00,93.57,93.61,93.56,93.56,1100.0,93.57,93.61,93.56,93.56,1100.0
2016-07-18 12:30:00,93.58,93.59,93.54,93.59,1100.0,93.58,93.59,93.54,93.59,1100.0
2016-07-18 12:35:00,93.55,93.55,93.55,93.55,200.0,93.55,93.55,93.55,93.55,200.0
2016-07-18 12:40:00,93.56,93.59,93.53,93.59,1646.0,93.56,93.59,93.53,93.59,1646.0
2016-07-18 12:45:00,93.6,93.6,93.53,93.55,600.0,93.6,93.6,93.53,93.55,600.0
2016-07-18 12:50:00,93.51,93.56,93.51,93.53,1339.0,93.51,93.56,93.51,93.53,1339.0
2016-07-18 12:55:00,93.53,93.53,93.53,93.53,0.0,93.53,93.53,93.53,93.53,0.0
2016-07-18 13:00:00,93.6,93.64,93.6,93.61,400.0,93.6,93.64,93.6,93.61,400.0
2016-07-18 13:05:00,93.63,93.63,93.63,93.63,100.0,93.63,93.63,93.63,93.63,100.0
2016-07-18 13:10:00,93.59,93.62,93.57,93.58,3695.0,93.59,93.62,93.57,93.58,3695.0
2016-07-18 13:15:00,93.56,93.57,93.52,93.57,1700.0,93.56,93.57,93.52,93.57,1700.0
2016-07-18 13:20:00,93.61,93.61,93.56,93.56,900.0,93.61,93.61,93.56,93.56,900.0
2016-07-18 13:25:00,93.57,93.65,93.57,93.65,1800.0,93.57,93.65,93.57,93.65,1800.0
2016-07-18 13:30:00,93.66,93.73,93.65,93.73,1548.0,93.66,93.73,93.65,93.73,1548.0
2016-07-18 13:35:00,93.73,93.78,93.73,93.78,400.0,93.73,93.78,93.73,93.78,400.0
2016-07-18 13:40:00,93.78,93.82,93.78,93.81,1195.0,93.78,93.82,93.78,93.81,1195.0
2016-07-18 13:45:00,93.84,93.84,93.84,93.84,100.0,93.84,93.84,93.84,93.84,100.0
2016-07-18 13:50:00,93.76,93.81,93.76,93.81,208.0,93.76,93.81,93.76,93.81,208.0
2016-07-18 13:55:00,93.78,93.87,93.78,93.86,3904.0,93.78,93.87,93.78,93.86,3904.0
2016-07-18 14:00:00,93.82,93.84,93.76,93.76,1510.0,93.82,93.84,93.76,93.76,1510.0
2016-07-18 14:05:00,93.78,93.8,93.75,93.76,1300.0,93.78,93.8,93.75,93.76,1300.0
2016-07-18 14:10:00,93.8,93.82,93.76,93.76,900.0,93.8,93.82,93.76,93.76,900.0
2016-07-18 14:15:00,93.75,93.75,93.65,93.68,2065.0,93.75,93.75,93.65,93.68,2065.0
2016-07-18 14:20:00,93.62,93.67,93.58,93.67,1700.0,93.62,93.67,93.58,93.67,1700.0
2016-07-18 14:25:00,93.67,93.76,93.67,93.76,1496.0,93.67,93.76,93.67,93.76,1496.0
2016-07-18 14:30:00,93.78,93.78,93.74,93.75,1695.0,93.78,93.78,93.74,93.75,1695.0
2016-07-18 14:35:00,93.74,93.74,93.74,93.74,200.0,93.74,93.74,93.74,93.74,200.0
2016-07-18 14:40:00,93.75,93.75,93.74,93.75,1182.0,93.75,93.75,93.74,93.75,1182.0
2016-07-18 14:45:00,93.76,93.82,93.76,93.82,2500.0,93.76,93.82,93.76,93.82,2500.0
2016-07-18 14:50:00,93.85,93.85,93.81,93.82,2251.0,93.85,93.85,93.81,93.82,2251.0
2016-07-18 14:55:00,93.84,93.85,93.81,93.83,4600.0,93.84,93.85,93.81,93.83,4600.0
2016-07-18 15:00:00,93.82,93.83,93.74,93.78,7598.0,93.82,93.83,93.74,93.78,7598.0
2016-07-18 15:05:00,93.78,93.78,93.72,93.75,2000.0,93.78,93.78,93.72,93.75,2000.0
2016-07-18 15:10:00,93.77,93.83,93.74,93.8,4910.0,93.77,93.83,93.74,93.8,4910.0
2016-07-18 15:15:00,93.84,93.92,93.83,93.92,3205.0,93.84,93.92,93.83,93.92,3205.0
2016-07-18 15:20:00,93.87,93.87,93.8,93.8,5807.0,93.87,93.87,93.8,93.8,5807.0
2016-07-18 15:25:00,93.82,93.86,93.82,93.86,1992.0,93.82,93.86,93.82,93.86,1992.0
2016-07-18 15:30:00,93.87,93.9,93.84,93.89,3572.0,93.87,93.9,93.84,93.89,3572.0
2016-07-18 15:35:00,93.93,93.93,93.87,93.88,3400.0,93.93,93.93,93.87,93.88,3400.0
2016-07-18 15:40:00,93.87,93.88,93.83,93.84,1806.0,93.87,93.88,93.83,93.84,1806.0
2016-07-18 15:45:00,93.84,93.84,93.81,93.82,8426.0,93.84,93.84,93.81,93.82,8426.0
2016-07-18 15:50:00,93.83,93.89,93.77,93.82,26967.0,93.83,93.89,93.77,93.82,26967.0
2016-07-18 15:55:00,93.82,93.83,93.74,93.75,14363.0,93.82,93.83,93.74,93.75,14363.0
2016-07-19 09:30:00,93.51,93.61,93.44,93.56,3351.0,93.51,93.61,93.44,93.56,3351.0
2016-07-19 09:35:00,93.52,93.52,93.51,93.52,300.0,93.52,93.52,93.51,93.52,300.0
2016-07-19 09:40:00,93.56,93.6,93.49,93.52,1000.0,93.56,93.6,93.49,93.52,1000.0
2016-07-19 09:45:00,93.47,93.7,93.47,93.6,3600.0,93.47,93.7,93.47,93.6,3600.0
2016-07-19 09:50:00,93.56,93.66,93.56,93.66,600.0,93.56,93.66,93.56,93.66,600.0
2016-07-19 09:55:00,93.68,93.69,93.57,93.57,800.0,93.68,93.69,93.57,93.57,800.0
2016-07-19 10:00:00,93.48,93.49,93.45,93.45,800.0,93.48,93.49,93.45,93.45,800.0
2016-07-19 10:05:00,93.46,93.49,93.4,93.43,8824.0,93.46,93.49,93.4,93.43,8824.0
2016-07-19 10:10:00,93.46,93.51,93.35,93.4,19164.0,93.46,93.51,93.35,93.4,19164.0
2016-07-19 10:15:00,93.4,93.63,93.4,93.46,5618.0,93.4,93.63,93.4,93.46,5618.0
2016-07-19 10:20:00,93.44,93.51,93.44,93.5,1000.0,93.44,93.51,93.44,93.5,1000.0
2016-07-19 10:25:00,93.42,93.42,93.22,93.22,4952.0,93.42,93.42,93.22,93.22,4952.0
2016-07-19 10:30:00,93.26,93.29,93.22,93.22,3600.0,93.26,93.29,93.22,93.22,3600.0
2016-07-19 10:35:00,93.22,93.23,93.02,93.06,18544.0,93.22,93.23,93.02,93.06,18544.0
2016-07-19 10:40:00,93.06,93.13,93.0,93.02,3704.0,93.06,93.13,93.0,93.02,3704.0
2016-07-19 10:45:00,93.02,93.08,93.01,93.06,8371.0,93.02,93.08,93.01,93.06,8371.0
2016-07-19 10:50:00,93.06,93.19,93.06,93.19,3946.0,93.06,93.19,93.06,93.19,3946.0
2016-07-19 10:55:00,93.19,93.35,93.19,93.3,1908.0,93.19,93.35,93.19,93.3,1908.0
2016-07-19 11:00:00,93.31,93.49,93.31,93.48,1500.0,93.31,93.49,93.31,93.48,1500.0
2016-07-19 11:05:00,93.49,93.6,93.46,93.6,2201.0,93.49,93.6,93.46,93.6,2201.0
2016-07-19 11:10:00,93.56,93.61,93.55,93.59,2359.0,93.56,93.61,93.55,93.59,2359.0
2016-07-19 11:15:00,93.63,93.77,93.63,93.76,3200.0,93.63,93.77,93.63,93.76,3200.0
2016-07-19 11:20:00,93.77,93.77,93.73,93.77,900.0,93.77,93.77,93.73,93.77,900.0
2016-07-19 11:25:00,93.82,93.86,93.7,93.73,6800.0,93.82,93.86,93.7,93.73,6800.0
2016-07-19 11:30:00,93.72,93.83,93.72,93.77,3100.0,93.72,93.83,93.72,93.77,3100.0
2016-07-19 11:35:00,93.67,93.72,93.66,93.72,1000.0,93.67,93.72,93.66,93.72,1000.0
2016-07-19 11:40:00,93.71,93.83,93.71,93.8,4800.0,93.71,93.83,93.71,93.8,4800.0
2016-07-19 11:45:00,93.79,93.96,93.76,93.96,4101.0,93.79,93.96,93.76,93.96,4101.0
2016-07-19 11:50:00,93.98,94.05,93.93,94.04,5600.0,93.98,94.05,93.93,94.04,5600.0
2016-07-19 11:55:00,94.02,94.04,93.99,94.0,4500.0,94.02,94.04,93.99,94.0,4500.0
2016-07-19 12:00:00,93.99,93.99,93.9,93.97,4800.0,93.99,93.99,93.9,93.97,4800.0
2016-07-19 12:05:00,93.93,93.97,93.91,93.95,2700.0,93.93,93.97,93.91,93.95,2700.0
2016-07-19 12:10:00,93.96,93.97,93.93,93.96,3000.0,93.96,93.97,93.93,93.96,3000.0
2016-07-19 12:15:00,93.96,93.96,93.89,93.9,1800.0,93.96,93.96,93.89,93.9,1800.0
2016-07-19 12:20:00,93.89,93.9,93.88,93.89,800.0,93.89,93.9,93.88,93.89,800.0
2016-07-19 12:25:00,93.9,93.92,93.89,93.9,1900.0,93.9,93.92,93.89,93.9,1900.0
2016-07-19 12:30:00,93.89,93.91,93.86,93.91,3609.0,93.89,93.91,93.86,93.91,3609.0
2016-07-19 12:35:00,93.9,93.92,93.87,93.89,5371.0,93.9,93.92,93.87,93.89,5371.0
2016-07-19 12:40:00,93.87,93.93,93.87,93.93,2983.0,93.87,93.93,93.87,93.93,2983.0
2016-07-19 12:45:00,93.89,93.95,93.89,93.95,1400.0,93.89,93.95,93.89,93.95,1400.0
2016-07-19 12:50:00,93.97,93.97,93.9,93.91,3258.0,93.97,93.97,93.9,93.91,3258.0
2016-07-19 12:55:00,93.93,93.97,93.93,93.97,2100.0,93.93,93.97,93.93,93.97,2100.0
2016-07-19 13:00:00,93.99,94.05,93.97,94.04,7016.0,93.99,94.05,93.97,94.04,7016.0
2016-07-19 13:05:00,94.08,94.09,94.03,94.06,6500.0,94.08,94.09,94.03,94.06,6500.0
2016-07-19 13:10:00,94.09,94.09,94.02,94.05,3270.0,94.09,94.09,94.02,94.05,3270.0
2016-07-19 13:15:00,94.03,94.03,93.99,94.0,2500.0,94.03,94.03,93.99,94.0,2500.0
2016-07-19 13:20:00,94.01,94.01,93.96,93.97,1900.0,94.01,94.01,93.96,93.97,1900.0
2016-07-19 13:25:00,93.97,94.07,93.96,94.04,6643.0,93.97,94.07,93.96,94.04,6643.0
2016-07-19 13:30:00,94.02,94.04,93.99,93.99,3300.0,94.02,94.04,93.99,93.99,3300.0
2016-07-19 13:35:00,93.96,93.96,93.91,93.91,2495.0,93.96,93.96,93.91,93.91,2495.0
2016-07-19 13:40:00,93.92,94.0,93.91,93.98,4373.0,93.92,94.0,93.91,93.98,4373.0
2016-07-19 13:45:00,93.98,93.98,93.83,93.84,3400.0,93.98,93.98,93.83,93.84,3400.0
2016-07-19 13:50:00,93.84,93.87,93.83,93.83,2200.0,93.84,93.87,93.83,93.83,2200.0
2016-07-19 13:55:00,93.83,93.85,93.81,93.84,3900.0,93.83,93.85,93.81,93.84,3900.0
2016-07-19 14:00:00,93.86,93.87,93.83,93.87,1200.0,93.86,93.87,93.83,93.87,1200.0
2016-07-19 14:05:00,93.84,93.88,93.81,93.86,5700.0,93.84,93.88,93.81,93.86,5700.0
2016-07-19 14:10:00,93.85,93.85,93.81,93.84,1510.0,93.85,93.85,93.81,93.84,1510.0
2016-07-19 14:15:00,93.84,93.92,93.81,93.92,14566.0,93.84,93.92,93.81,93.92,14566.0
2016-07-19 14:20:00,93.93,94.02,93.93,94.01,1600.0,93.93,94.02,93.93,94.01,1600.0
2016-07-19 14:25:00,94.01,94.04,94.01,94.04,400.0,94.01,94.04,94.01,94.04,400.0
2016-07-19 14:30:00,94.01,94.03,93.97,94.01,4300.0,94.01,94.03,93.97,94.01,4300.0
2016-07-19 14:35:00,94.04,94.07,94.03,94.05,2961.0,94.04,94.07,94.03,94.05,2961.0
2016-07-19 14:40:00,94.06,94.11,94.06,94.09,2600.0,94.06,94.11,94.06,94.09,2600.0
2016-07-19 14:45:00,94.1,94.11,94.06,94.06,1112.0,94.1,94.11,94.06,94.06,1112.0
2016-07-19 14:50:00,94.02,94.04,94.0,94.04,1521.0,94.02,94.04,94.0,94.04,1521.0
2016-07-19 14:55:00,94.06,94.06,93.99,94.0,2500.0,94.06,94.06,93.99,94.0,2500.0
2016-07-19 15:00:00,94.01,94.05,94.0,94.03,3837.0,94.01,94.05,94.0,94.03,3837.0
2016-07-19 15:05:00,94.05,94.05,93.97,94.0,6000.0,94.05,94.05,93.97,94.0,6000.0
2016-07-19 15:10:00,94.0,94.02,93.98,94.01,3000.0,94.0,94.02,93.98,94.01,3000.0
2016-07-19 15:15:00,94.04,94.04,93.99,94.03,2020.0,94.04,94.04,93.99,94.03,2020.0
2016-07-19 15:20:00,94.05,94.07,94.03,94.05,3000.0,94.05,94.07,94.03,94.05,3000.0
2016-07-19 15:25:00,94.03,94.05,93.98,94.02,2803.0,94.03,94.05,93.98,94.02,2803.0
2016-07-19 15:30:00,94.04,94.04,93.98,94.04,6901.0,94.04,94.04,93.98,94.04,6901.0
2016-07-19 15:35:00,94.03,94.04,94.0,94.04,3400.0,94.03,94.04,94.0,94.04,3400.0
2016-07-19 15:40:00,94.02,94.13,94.02,94.13,4093.0,94.02,94.13,94.02,94.13,4093.0
2016-07-19 15:45:00,94.13,94.16,94.05,94.07,4700.0,94.13,94.16,94.05,94.07,4700.0
2016-07-19 15:50:00,94.03,94.08,94.0,94.0,6100.0,94.03,94.08,94.0,94.0,6100.0
2016-07-19 15:55:00,94.01,94.1,94.0,94.08,15821.0,94.01,94.1,94.0,94.08,15821.0
2016-07-20 09:30:00,94.63,94.64,94.37,94.37,3908.0,94.63,94.64,94.37,94.37,3908.0
2016-07-20 09:35:00,94.33,94.72,94.32,94.57,3700.0,94.33,94.72,94.32,94.57,3700.0
2016-07-20 09:40:00,94.78,94.78,94.55,94.55,2282.0,94.78,94.78,94.55,94.55,2282.0
2016-07-20 09:45:00,94.62,94.71,94.51,94.71,1600.0,94.62,94.71,94.51,94.71,1600.0
2016-07-20 09:50:00,94.7,94.89,94.69,94.89,2900.0,94.7,94.89,94.69,94.89,2900.0
2016-07-20 09:55:00,94.78,94.9,94.78,94.9,3370.0,94.78,94.9,94.78,94.9,3370.0
2016-07-20 10:00:00,94.93,94.93,94.82,94.82,650.0,94.93,94.93,94.82,94.82,650.0
2016-07-20 10:05:00,94.86,94.88,94.86,94.87,600.0,94.86,94.88,94.86,94.87,600.0
2016-07-20 10:10:00,94.9,94.95,94.85,94.85,2110.0,94.9,94.95,94.85,94.85,2110.0
2016-07-20 10:15:00,94.89,94.96,94.89,94.93,3201.0,94.89,94.96,94.89,94.93,3201.0
2016-07-20 10:20:00,94.94,95.15,94.94,95.02,5401.0,94.94,95.15,94.94,95.02,5401.0
2016-07-20 10:25:00,95.01,95.01,94.98,94.98,500.0,95.01,95.01,94.98,94.98,500.0
2016-07-20 10:30:00,94.93,94.95,94.88,94.91,1974.0,94.93,94.95,94.88,94.91,1974.0
2016-07-20 10:35:00,94.92,95.07,94.92,94.98,5700.0,94.92,95.07,94.92,94.98,5700.0
2016-07-20 10:40:00,95.01,95.06,94.98,94.98,1808.0,95.01,95.06,94.98,94.98,1808.0
2016-07-20 10:45:00,95.01,95.08,94.89,94.9,6644.0,95.01,95.08,94.89,94.9,6644.0
2016-07-20 10:50:00,94.93,95.04,94.92,95.0,7700.0,94.93,95.04,94.92,95.0,7700.0
2016-07-20 10:55:00,94.93,94.94,94.83,94.94,8837.0,94.93,94.94,94.83,94.94,8837.0
2016-07-20 11:00:00,94.85,94.88,94.78,94.78,1700.0,94.85,94.88,94.78,94.78,1700.0
2016-07-20 11:05:00,94.78,94.82,94.78,94.79,1600.0,94.78,94.82,94.78,94.79,1600.0
2016-07-20 11:10:00,94.79,94.86,94.74,94.86,6331.0,94.79,94.86,94.74,94.86,6331.0
2016-07-20 11:15:00,94.87,94.93,94.84,94.84,2200.0,94.87,94.93,94.84,94.84,2200.0
2016-07-20 11:20:00,94.85,94.94,94.82,94.88,8847.0,94.85,94.94,94.82,94.88,8847.0
2016-07-20 11:25:00,94.9,94.93,94.89,94.89,5100.0,94.9,94.93,94.89,94.89,5100.0
2016-07-20 11:30:00,94.85,94.87,94.8,94.8,2700.0,94.85,94.87,94.8,94.8,2700.0
2016-07-20 11:35:00,94.81,94.98,94.81,94.96,3900.0,94.81,94.98,94.81,94.96,3900.0
2016-07-20 11:40:00,94.99,95.01,94.95,95.01,1400.0,94.99,95.01,94.95,95.01,1400.0
2016-07-20 11:45:00,95.03,95.03,94.96,94.96,880.0,95.03,95.03,94.96,94.96,880.0
2016-07-20 11:50:00,95.0,95.1,94.97,95.08,4100.0,95.0,95.1,94.97,95.08,4100.0
2016-07-20 11:55:00,95.1,95.13,95.08,95.12,700.0,95.1,95.13,95.08,95.12,700.0
2016-07-20 12:00:00,95.11,95.12,95.03,95.08,2991.0,95.11,95.12,95.03,95.08,2991.0
2016-07-20 12:05:00,95.07,95.07,95.0,95.05,2900.0,95.07,95.07,95.0,95.05,2900.0
2016-07-20 12:10:00,95.07,95.14,95.05,95.05,2385.0,95.07,95.14,95.05,95.05,2385.0
2016-07-20 12:15:00,95.12,95.13,95.07,95.09,400.0,95.12,95.13,95.07,95.09,400.0
2016-07-20 12:20:00,95.1,95.1,95.04,95.04,1500.0,95.1,95.1,95.04,95.04,1500.0
2016-07-20 12:25:00,95.04,95.12,95.04,95.1,1200.0,95.04,95.12,95.04,95.1,1200.0
2016-07-20 12:30:00,95.12,95.12,95.11,95.12,300.0,95.12,95.12,95.11,95.12,300.0
2016-07-20 12:35:00,95.09,95.15,95.07,95.15,3700.0,95.09,95.15,95.07,95.15,3700.0
2016-07-20 12:40:00,95.14,95.14,95.13,95.14,951.0,95.14,95.14,95.13,95.14,951.0
2016-07-20 12:45:00,95.15,95.19,95.13,95.13,900.0,95.15,95.19,95.13,95.13,900.0
2016-07-20 12:50:00,95.13,95.18,95.13,95.16,1672.0,95.13,95.18,95.13,95.16,1672.0
2016-07-20 12:55:00,95.17,95.17,95.14,95.14,900.0,95.17,95.17,95.14,95.14,900.0
2016-07-20 13:00:00,95.14,95.14,95.1,95.14,1600.0,95.14,95.14,95.1,95.14,1600.0
2016-07-20 13:05:00,95.12,95.16,95.11,95.11,2000.0,95.12,95.16,95.11,95.11,2000.0
2016-07-20 13:10:00,95.11,95.11,95.1,95.1,300.0,95.11,95.11,95.1,95.1,300.0
2016-07-20 13:15:00,95.09,95.13,95.08,95.09,440.0,95.09,95.13,95.08,95.09,440.0
2016-07-20 13:20:00,95.1,95.2,95.09,95.19,3200.0,95.1,95.2,95.09,95.19,3200.0
2016-07-20 13:25:00,95.23,95.31,95.23,95.27,2846.0,95.23,95.31,95.23,95.27,2846.0
2016-07-20 13:30:00,95.3,95.35,95.27,95.32,2388.0,95.3,95.35,95.27,95.32,2388.0
2016-07-20 13:35:00,95.32,95.32,95.27,95.29,1816.0,95.32,95.32,95.27,95.29,1816.0
2016-07-20 13:40:00,95.3,95.31,95.29,95.31,300.0,95.3,95.31,95.29,95.31,300.0
2016-07-20 13:45:00,95.28,95.34,95.28,95.34,2700.0,95.28,95.34,95.28,95.34,2700.0
2016-07-20 13:50:00,95.35,95.43,95.35,95.43,3430.0,95.35,95.43,95.35,95.43,3430.0
2016-07-20 13:55:00,95.43,95.43,95.31,95.32,4000.0,95.43,95.43,95.31,95.32,4000.0
2016-07-20 14:00:00,95.32,95.37,95.32,95.35,1715.0,95.32,95.37,95.32,95.35,1715.0
2016-07-20 14:05:00,95.35,95.38,95.3,95.34,2200.0,95.35,95.38,95.3,95.34,2200.0
2016-07-20 14:10:00,95.37,95.38,95.35,95.35,2400.0,95.37,95.38,95.35,95.35,2400.0
2016-07-20 14:15:00,95.35,95.39,95.35,95.35,2376.0,95.35,95.39,95.35,95.35,2376.0
2016-07-20 14:20:00,95.35,95.37,95.35,95.36,1100.0,95.35,95.37,95.35,95.36,1100.0
2016-07-20 14:25:00,95.38,95.38,95.35,95.35,2502.0,95.38,95.38,95.35,95.35,2502.0
2016-07-20 14:30:00,95.37,95.4,95.33,95.35,1460.0,95.37,95.4,95.33,95.35,1460.0
2016-07-20 14:35:00,95.34,95.35,95.33,95.33,940.0,95.34,95.35,95.33,95.33,940.0
2016-07-20 14:40:00,95.37,95.37,95.33,95.35,3291.0,95.37,95.37,95.33,95.35,3291.0
2016-07-20 14:45:00,95.36,95.43,95.35,95.43,3407.0,95.36,95.43,95.35,95.43,3407.0
2016-07-20 14:50:00,95.44,95.45,95.42,95.44,2620.0,95.44,95.45,95.42,95.44,2620.0
2016-07-20 14:55:00,95.47,95.47,95.41,95.41,1800.0,95.47,95.47,95.41,95.41,1800.0
2016-07-20 15:00:00,95.42,95.42,95.37,95.37,6404.0,95.42,95.42,95.37,95.37,6404.0
2016-07-20 15:05:00,95.37,95.4,95.35,95.35,3200.0,95.37,95.4,95.35,95.35,3200.0
2016-07-20 15:10:00,95.35,95.37,95.35,95.36,1461.0,95.35,95.37,95.35,95.36,1461.0
2016-07-20 15:15:00,95.35,95.35,95.33,95.35,2400.0,95.35,95.35,95.33,95.35,2400.0
2016-07-20 15:20:00,95.33,95.36,95.32,95.32,3200.0,95.33,95.36,95.32,95.32,3200.0
2016-07-20 15:25:00,95.34,95.36,95.26,95.26,2500.0,95.34,95.36,95.26,95.26,2500.0
2016-07-20 15:30:00,95.26,95.29,95.19,95.26,4900.0,95.26,95.29,95.19,95.26,4900.0
2016-07-20 15:35:00,95.29,95.32,95.24,95.3,6985.0,95.29,95.32,95.24,95.3,6985.0
2016-07-20 15:40:00,95.29,95.37,95.29,95.36,8041.0,95.29,95.37,95.29,95.36,8041.0
2016-07-20 15:45:00,95.35,95.36,95.29,95.3,4800.0,95.35,95.36,95.29,95.3,4800.0
2016-07-20 15:50:00,95.3,95.36,95.26,95.34,14340.0,95.3,95.36,95.26,95.34,14340.0
2016-07-20 15:55:00,95.33,95.4,95.23,95.26,29051.0,95.33,95.4,95.23,95.26,29051.0
2016-07-21 09:30:00,95.0,95.0,95.0,95.0,897.0,95.0,95.0,95.0,95.0,897.0
2016-07-21 09:35:00,95.04,95.32,95.03,95.05,1000.0,95.04,95.32,95.03,95.05,1000.0
2016-07-21 09:40:00,95.05,95.55,95.05,95.45,12848.0,95.05,95.55,95.05,95.45,12848.0
2016-07-21 09:45:00,95.45,95.54,95.44,95.54,400.0,95.45,95.54,95.44,95.54,400.0
2016-07-21 09:50:00,95.5,95.55,95.34,95.4,2300.0,95.5,95.55,95.34,95.4,2300.0
2016-07-21 09:55:00,95.36,95.36,95.23,95.34,3167.0,95.36,95.36,95.23,95.34,3167.0
2016-07-21 10:00:00,95.24,95.33,95.15,95.23,2600.0,95.24,95.33,95.15,95.23,2600.0
2016-07-21 10:05:00,95.1,95.1,95.1,95.1,200.0,95.1,95.1,95.1,95.1,200.0
2016-07-21 10:10:00,95.15,95.19,95.03,95.03,2100.0,95.15,95.19,95.03,95.03,2100.0
2016-07-21 10:15:00,95.07,95.08,95.03,95.03,1100.0,95.07,95.08,95.03,95.03,1100.0
2016-07-21 10:20:00,95.0,95.0,94.88,94.9,1500.0,95.0,95.0,94.88,94.9,1500.0
2016-07-21 10:25:00,94.89,94.95,94.87,94.87,1500.0,94.89,94.95,94.87,94.87,1500.0
2016-07-21 10:30:00,94.89,94.9,94.89,94.89,700.0,94.89,94.9,94.89,94.89,700.0
2016-07-21 10:35:00,94.86,94.97,94.85,94.89,1600.0,94.86,94.97,94.85,94.89,1600.0
2016-07-21 10:40:00,94.96,94.97,94.9,94.94,400.0,94.96,94.97,94.9,94.94,400.0
2016-07-21 10:45:00,94.89,94.93,94.85,94.93,2100.0,94.89,94.93,94.85,94.93,2100.0
2016-07-21 10:50:00,94.98,94.98,94.87,94.92,800.0,94.98,94.98,94.87,94.92,800.0
2016-07-21 10:55:00,94.83,94.86,94.78,94.81,2300.0,94.83,94.86,94.78,94.81,2300.0
2016-07-21 11:00:00,94.83,94.83,94.7,94.75,1000.0,94.83,94.83,94.7,94.75,1000.0
2016-07-21 11:05:00,94.77,94.77,94.73,94.73,400.0,94.77,94.77,94.73,94.73,400.0
2016-07-21 11:10:00,94.72,94.92,94.72,94.88,3018.0,94.72,94.92,94.72,94.88,3018.0
2016-07-21 11:15:00,94.94,94.98,94.89,94.98,1500.0,94.94,94.98,94.89,94.98,1500.0
2016-07-21 11:20:00,95.01,95.07,94.97,94.97,1700.0,95.01,95.07,94.97,94.97,1700.0
2016-07-21 11:25:00,95.0,95.0,94.95,94.96,2100.0,95.0,95.0,94.95,94.96,2100.0
2016-07-21 11:30:00,94.96,94.98,94.84,94.84,2400.0,94.96,94.98,94.84,94.84,2400.0
2016-07-21 11:35:00,94.91,94.95,94.89,94.92,1500.0,94.91,94.95,94.89,94.92,1500.0
2016-07-21 11:40:00,94.89,94.97,94.85,94.85,5000.0,94.89,94.97,94.85,94.85,5000.0
2016-07-21 11:45:00,94.87,94.87,94.8,94.87,1900.0,94.87,94.87,94.8,94.87,1900.0
2016-07-21 11:50:00,94.8,94.8,94.76,94.76,600.0,94.8,94.8,94.76,94.76,600.0
2016-07-21 11:55:00,94.79,94.79,94.76,94.78,776.0,94.79,94.79,94.76,94.78,776.0
2016-07-21 12:00:00,94.8,94.83,94.8,94.83,1200.0,94.8,94.83,94.8,94.83,1200.0
2016-07-21 12:05:00,94.82,94.82,94.78,94.78,680.0,94.82,94.82,94.78,94.78,680.0
2016-07-21 12:10:00,94.78,94.79,94.78,94.79,200.0,94.78,94.79,94.78,94.79,200.0
2016-07-21 12:15:00,94.82,94.82,94.79,94.79,800.0,94.82,94.82,94.79,94.79,800.0
2016-07-21 12:20:00,94.79,94.79,94.72,94.72,1900.0,94.79,94.79,94.72,94.72,1900.0
2016-07-21 12:25:00,94.69,94.7,94.66,94.7,1750.0,94.69,94.7,94.66,94.7,1750.0
2016-07-21 12:30:00,94.71,94.72,94.71,94.71,609.0,94.71,94.72,94.71,94.71,609.0
2016-07-21 12:35:00,94.69,94.7,94.68,94.68,605.0,94.69,94.7,94.68,94.68,605.0
2016-07-21 12:40:00,94.7,94.7,94.61,94.61,2721.0,94.7,94.7,94.61,94.61,2721.0
2016-07-21 12:45:00,94.6,94.6,94.57,94.57,400.0,94.6,94.6,94.57,94.57,400.0
2016-07-21 12:50:00,94.57,94.57,94.52,94.54,1600.0,94.57,94.57,94.52,94.54,1600.0
2016-07-21 12:55:00,94.59,94.64,94.59,94.63,2000.0,94.59,94.64,94.59,94.63,2000.0
2016-07-21 13:00:00,94.64,94.66,94.61,94.61,690.0,94.64,94.66,94.61,94.61,690.0
2016-07-21 13:05:00,94.6,94.61,94.54,94.54,700.0,94.6,94.61,94.54,94.54,700.0
2016-07-21 13:10:00,94.54,94.58,94.53,94.58,2183.0,94.54,94.58,94.53,94.58,2183.0
2016-07-21 13:15:00,94.6,94.6,94.58,94.6,1860.0,94.6,94.6,94.58,94.6,1860.0
2016-07-21 13:20:00,94.6,94.63,94.6,94.63,800.0,94.6,94.63,94.6,94.63,800.0
2016-07-21 13:25:00,94.63,94.65,94.62,94.65,700.0,94.63,94.65,94.62,94.65,700.0
2016-07-21 13:30:00,94.64,94.65,94.63,94.65,1200.0,94.64,94.65,94.63,94.65,1200.0
2016-07-21 13:35:00,94.66,94.66,94.65,94.66,130.0,94.66,94.66,94.65,94.66,130.0
2016-07-21 13:40:00,94.64,94.64,94.59,94.59,1700.0,94.64,94.64,94.59,94.59,1700.0
2016-07-21 13:45:00,94.56,94.56,94.5,94.52,2600.0,94.56,94.56,94.5,94.52,2600.0
2016-07-21 13:50:00,94.53,94.53,94.49,94.51,1100.0,94.53,94.53,94.49,94.51,1100.0
2016-07-21 13:55:00,94.51,94.51,94.45,94.45,3035.0,94.51,94.51,94.45,94.45,3035.0
2016-07-21 14:00:00,94.45,94.45,94.35,94.37,2500.0,94.45,94.45,94.35,94.37,2500.0
2016-07-21 14:05:00,94.38,94.38,94.31,94.31,1500.0,94.38,94.38,94.31,94.31,1500.0
2016-07-21 14:10:00,94.3,94.3,94.2,94.22,2500.0,94.3,94.3,94.2,94.22,2500.0
2016-07-21 14:15:00,94.2,94.2,94.18,94.18,600.0,94.2,94.2,94.18,94.18,600.0
2016-07-21 14:20:00,94.17,94.22,94.17,94.21,2700.0,94.17,94.22,94.17,94.21,2700.0
2016-07-21 14:25:00,94.21,94.24,94.2,94.22,1700.0,94.21,94.24,94.2,94.22,1700.0
2016-07-21 14:30:00,94.24,94.25,94.22,94.22,600.0,94.24,94.25,94.22,94.22,600.0
2016-07-21 14:35:00,94.23,94.23,94.17,94.19,1700.0,94.23,94.23,94.17,94.19,1700.0
2016-07-21 14:40:00,94.2,94.28,94.18,94.18,7313.0,94.2,94.28,94.18,94.18,7313.0
2016-07-21 14:45:00,94.17,94.22,94.07,94.07,12848.0,94.17,94.22,94.07,94.07,12848.0
2016-07-21 14:50:00,94.13,94.14,94.05,94.05,4100.0,94.13,94.14,94.05,94.05,4100.0
2016-07-21 14:55:00,94.05,94.05,94.04,94.05,842.0,94.05,94.05,94.04,94.05,842.0
2016-07-21 15:00:00,94.02,94.06,94.02,94.04,5700.0,94.02,94.06,94.02,94.04,5700.0
2016-07-21 15:05:00,94.04,94.07,94.02,94.02,1450.0,94.04,94.07,94.02,94.02,1450.0
2016-07-21 15:10:00,94.0,94.01,93.96,93.99,2100.0,94.0,94.01,93.96,93.99,2100.0
2016-07-21 15:15:00,93.96,94.01,93.96,94.0,839.0,93.96,94.01,93.96,94.0,839.0
2016-07-21 15:20:00,93.97,94.01,93.96,93.99,1620.0,93.97,94.01,93.96,93.99,1620.0
2016-07-21 15:25:00,94.04,94.09,94.03,94.09,800.0,94.04,94.09,94.03,94.09,800.0
2016-07-21 15:30:00,94.09,94.13,94.06,94.13,5816.0,94.09,94.13,94.06,94.13,5816.0
2016-07-21 15:35:00,94.15,94.22,94.13,94.14,4600.0,94.15,94.22,94.13,94.14,4600.0
2016-07-21 15:40:00,94.14,94.17,94.11,94.11,4100.0,94.14,94.17,94.11,94.11,4100.0
2016-07-21 15:45:00,94.12,94.23,94.12,94.21,1700.0,94.12,94.23,94.12,94.21,1700.0
2016-07-21 15:50:00,94.23,94.26,94.2,94.23,5608.0,94.23,94.26,94.2,94.23,5608.0
2016-07-21 15:55:00,94.23,94.27,94.22,94.25,9804.0,94.23,94.27,94.22,94.25,9804.0
2016-07-22 09:30:00,94.55,94.57,94.25,94.25,4367.0,94.55,94.57,94.25,94.25,4367.0
2016-07-22 09:35:00,94.25,94.32,93.73,93.91,7905.0,94.25,94.32,93.73,93.91,7905.0
2016-07-22 09:40:00,93.95,94.07,93.9,93.97,4605.0,93.95,94.07,93.9,93.97,4605.0
2016-07-22 09:45:00,94.01,94.08,93.96,94.0,4800.0,94.01,94.08,93.96,94.0,4800.0
2016-07-22 09:50:00,93.94,93.97,93.88,93.88,300.0,93.94,93.97,93.88,93.88,300.0
2016-07-22 09:55:00,93.97,93.97,93.69,93.8,2900.0,93.97,93.97,93.69,93.8,2900.0
2016-07-22 10:00:00,93.86,93.88,93.76,93.76,1200.0,93.86,93.88,93.76,93.76,1200.0
2016-07-22 10:05:00,93.81,93.81,93.7,93.7,600.0,93.81,93.81,93.7,93.7,600.0
2016-07-22 10:10:00,93.73,93.73,93.61,93.61,2500.0,93.73,93.73,93.61,93.61,2500.0
2016-07-22 10:15:00,93.52,93.55,93.36,93.36,1200.0,93.52,93.55,93.36,93.36,1200.0
2016-07-22 10:20:00,93.4,93.47,93.34,93.34,1800.0,93.4,93.47,93.34,93.34,1800.0
2016-07-22 10:25:00,93.38,93.48,93.33,93.45,3801.0,93.38,93.48,93.33,93.45,3801.0
2016-07-22 10:30:00,93.4,93.54,93.38,93.54,1700.0,93.4,93.54,93.38,93.54,1700.0
2016-07-22 10:35:00,93.59,93.68,93.59,93.66,1700.0,93.59,93.68,93.59,93.66,1700.0
2016-07-22 10:40:00,93.7,93.9,93.7,93.85,1500.0,93.7,93.9,93.7,93.85,1500.0
2016-07-22 10:45:00,93.8,93.8,93.8,93.8,100.0,93.8,93.8,93.8,93.8,100.0
2016-07-22 10:50:00,93.86,93.86,93.74,93.74,1800.0,93.86,93.86,93.74,93.74,1800.0
2016-07-22 10:55:00,93.8,93.85,93.78,93.78,3200.0,93.8,93.85,93.78,93.78,3200.0
2016-07-22 11:00:00,93.75,93.75,93.6,93.6,2000.0,93.75,93.75,93.6,93.6,2000.0
2016-07-22 11:05:00,93.57,93.6,93.47,93.55,3100.0,93.57,93.6,93.47,93.55,3100.0
2016-07-22 11:10:00,93.61,93.66,93.59,93.61,2100.0,93.61,93.66,93.59,93.61,2100.0
2016-07-22 11:15:00,93.57,93.61,93.5,93.53,4914.0,93.57,93.61,93.5,93.53,4914.0
2016-07-22 11:20:00,93.53,93.57,93.48,93.57,1637.0,93.53,93.57,93.48,93.57,1637.0
2016-07-22 11:25:00,93.61,93.69,93.6,93.63,1270.0,93.61,93.69,93.6,93.63,1270.0
2016-07-22 11:30:00,93.63,93.63,93.5,93.55,2300.0,93.63,93.63,93.5,93.55,2300.0
2016-07-22 11:35:00,93.56,93.6,93.5,93.53,2700.0,93.56,93.6,93.5,93.53,2700.0
2016-07-22 11:40:00,93.53,93.65,93.53,93.65,800.0,93.53,93.65,93.53,93.65,800.0
2016-07-22 11:45:00,93.76,93.8,93.64,93.8,2834.0,93.76,93.8,93.64,93.8,2834.0
2016-07-22 11:50:00,93.75,93.82,93.72,93.82,2400.0,93.75,93.82,93.72,93.82,2400.0
2016-07-22 11:55:00,93.88,93.94,93.85,93.85,800.0,93.88,93.94,93.85,93.85,800.0
2016-07-22 12:00:00,93.85,93.91,93.79,93.8,2500.0,93.85,93.91,93.79,93.8,2500.0
2016-07-22 12:05:00,93.83,93.86,93.8,93.85,6300.0,93.83,93.86,93.8,93.85,6300.0
2016-07-22 12:10:00,93.88,93.89,93.85,93.86,1900.0,93.88,93.89,93.85,93.86,1900.0
2016-07-22 12:15:00,93.87,93.96,93.87,93.95,3000.0,93.87,93.96,93.87,93.95,3000.0
2016-07-22 12:20:00,93.98,94.08,93.98,94.07,2477.0,93.98,94.08,93.98,94.07,2477.0
2016-07-22 12:25:00,94.13,94.17,94.11,94.15,1741.0,94.13,94.17,94.11,94.15,1741.0
2016-07-22 12:30:00,94.1,94.1,94.05,94.06,400.0,94.1,94.1,94.05,94.06,400.0
2016-07-22 12:35:00,94.07,94.07,94.05,94.05,1300.0,94.07,94.07,94.05,94.05,1300.0
2016-07-22 12:40:00,94.03,94.08,94.01,94.08,1600.0,94.03,94.08,94.01,94.08,1600.0
2016-07-22 12:45:00,94.13,94.22,94.13,94.15,900.0,94.13,94.22,94.13,94.15,900.0
2016-07-22 12:50:00,94.11,94.2,94.11,94.13,1300.0,94.11,94.2,94.11,94.13,1300.0
2016-07-22 12:55:00,94.1,94.22,94.1,94.14,4041.0,94.1,94.22,94.1,94.14,4041.0
2016-07-22 13:00:00,94.12,94.12,94.09,94.09,400.0,94.12,94.12,94.09,94.09,400.0
2016-07-22 13:05:00,94.12,94.18,94.12,94.18,500.0,94.12,94.18,94.12,94.18,500.0
2016-07-22 13:10:00,94.19,94.25,94.17,94.24,1500.0,94.19,94.25,94.17,94.24,1500.0
2016-07-22 13:15:00,94.25,94.26,94.2,94.2,3100.0,94.25,94.26,94.2,94.2,3100.0
2016-07-22 13:20:00,94.22,94.25,94.2,94.24,1000.0,94.22,94.25,94.2,94.24,1000.0
2016-07-22 13:25:00,94.23,94.23,94.16,94.16,1253.0,94.23,94.23,94.16,94.16,1253.0
2016-07-22 13:30:00,94.14,94.21,94.13,94.2,3200.0,94.14,94.21,94.13,94.2,3200.0
2016-07-22 13:35:00,94.24,94.24,94.24,94.24,200.0,94.24,94.24,94.24,94.24,200.0
2016-07-22 13:40:00,94.25,94.25,94.21,94.23,4100.0,94.25,94.25,94.21,94.23,4100.0
2016-07-22 13:45:00,94.19,94.29,94.18,94.29,3400.0,94.19,94.29,94.18,94.29,3400.0
2016-07-22 13:50:00,94.31,94.31,94.25,94.29,1503.0,94.31,94.31,94.25,94.29,1503.0
2016-07-22 13:55:00,94.27,94.36,94.27,94.36,2005.0,94.27,94.36,94.27,94.36,2005.0
2016-07-22 14:00:00,94.31,94.31,94.29,94.3,1100.0,94.31,94.31,94.29,94.3,1100.0
2016-07-22 14:05:00,94.26,94.29,94.18,94.2,2700.0,94.26,94.29,94.18,94.2,2700.0
2016-07-22 14:10:00,94.21,94.21,94.19,94.19,400.0,94.21,94.21,94.19,94.19,400.0
2016-07-22 14:15:00,94.19,94.25,94.18,94.25,1100.0,94.19,94.25,94.18,94.25,1100.0
2016-07-22 14:20:00,94.22,94.29,94.21,94.28,2511.0,94.22,94.29,94.21,94.28,2511.0
2016-07-22 14:25:00,94.29,94.34,94.29,94.34,400.0,94.29,94.34,94.29,94.34,400.0
2016-07-22 14:30:00,94.34,94.36,94.3,94.36,2249.0,94.34,94.36,94.3,94.36,2249.0
2016-07-22 14:35:00,94.38,94.38,94.32,94.33,1900.0,94.38,94.38,94.32,94.33,1900.0
2016-07-22 14:40:00,94.34,94.4,94.34,94.4,600.0,94.34,94.4,94.34,94.4,600.0
2016-07-22 14:45:00,94.4,94.46,94.4,94.43,3100.0,94.4,94.46,94.4,94.43,3100.0
2016-07-22 14:50:00,94.42,94.48,94.42,94.48,2153.0,94.42,94.48,94.42,94.48,2153.0
2016-07-22 14:55:00,94.46,94.47,94.43,94.43,2565.0,94.46,94.47,94.43,94.43,2565.0
2016-07-22 15:00:00,94.45,94.45,94.39,94.4,2300.0,94.45,94.45,94.39,94.4,2300.0
2016-07-22 15:05:00,94.4,94.44,94.38,94.4,3100.0,94.4,94.44,94.38,94.4,3100.0
2016-07-22 15:10:00,94.41,94.45,94.37,94.43,2900.0,94.41,94.45,94.37,94.43,2900.0
2016-07-22 15:15:00,94.4,94.45,94.4,94.44,1300.0,94.4,94.45,94.4,94.44,1300.0
2016-07-22 15:20:00,94.47,94.52,94.44,94.5,2800.0,94.47,94.52,94.44,94.5,2800.0
2016-07-22 15:25:00,94.49,94.52,94.44,94.44,6068.0,94.49,94.52,94.44,94.44,6068.0
2016-07-22 15:30:00,94.41,94.42,94.39,94.39,3000.0,94.41,94.42,94.39,94.39,3000.0
2016-07-22 15:35:00,94.4,94.42,94.39,94.42,2100.0,94.4,94.42,94.39,94.42,2100.0
2016-07-22 15:40:00,94.38,94.45,94.37,94.39,2960.0,94.38,94.45,94.37,94.39,2960.0
2016-07-22 15:45:00,94.42,94.47,94.39,94.44,3301.0,94.42,94.47,94.39,94.44,3301.0
2016-07-22 15:50:00,94.45,94.48,94.37,94.39,10140.0,94.45,94.48,94.37,94.39,10140.0
2016-07-22 15:55:00,94.39,94.44,94.36,94.44,9703.0,94.39,94.44,94.36,94.44,9703.0
2016-07-25 09:30:00,94.51,94.51,94.51,94.51,1717.0,94.51,94.51,94.51,94.51,1717.0
2016-07-25 09:35:00,94.45,94.45,94.18,94.18,600.0,94.45,94.45,94.18,94.18,600.0
2016-07-25 09:40:00,94.17,94.3,94.09,94.09,1400.0,94.17,94.3,94.09,94.09,1400.0
2016-07-25 09:45:00,94.17,94.17,93.53,93.62,15400.0,94.17,94.17,93.53,93.62,15400.0
2016-07-25 09:50:00,93.53,93.79,93.53,93.65,4283.0,93.53,93.79,93.53,93.65,4283.0
2016-07-25 09:55:00,93.63,93.7,93.46,93.54,6300.0,93.63,93.7,93.46,93.54,6300.0
2016-07-25 10:00:00,93.54,93.64,93.46,93.6,3270.0,93.54,93.64,93.46,93.6,3270.0
2016-07-25 10:05:00,93.58,93.63,93.42,93.53,3259.0,93.58,93.63,93.42,93.53,3259.0
2016-07-25 10:10:00,93.52,93.52,93.37,93.47,2700.0,93.52,93.52,93.37,93.47,2700.0
2016-07-25 10:15:00,93.44,93.5,93.34,93.34,2054.0,93.44,93.5,93.34,93.34,2054.0
2016-07-25 10:20:00,93.33,93.37,93.31,93.37,1500.0,93.33,93.37,93.31,93.37,1500.0
2016-07-25 10:25:00,93.42,93.53,93.39,93.39,1600.0,93.42,93.53,93.39,93.39,1600.0
2016-07-25 10:30:00,93.41,93.49,93.36,93.36,3605.0,93.41,93.49,93.36,93.36,3605.0
2016-07-25 10:35:00,93.32,93.4,93.27,93.29,4805.0,93.32,93.4,93.27,93.29,4805.0
2016-07-25 10:40:00,93.33,93.33,93.15,93.19,4700.0,93.33,93.33,93.15,93.19,4700.0
2016-07-25 10:45:00,93.19,93.19,93.0,93.05,13254.0,93.19,93.19,93.0,93.05,13254.0
2016-07-25 10:50:00,93.01,93.1,93.01,93.06,6420.0,93.01,93.1,93.01,93.06,6420.0
2016-07-25 10:55:00,93.08,93.11,93.02,93.02,2500.0,93.08,93.11,93.02,93.02,2500.0
2016-07-25 11:00:00,93.0,93.14,92.95,93.12,4471.0,93.0,93.14,92.95,93.12,4471.0
2016-07-25 11:05:00,93.13,93.13,92.97,93.07,3300.0,93.13,93.13,92.97,93.07,3300.0
2016-07-25 11:10:00,93.02,93.11,92.97,93.08,2200.0,93.02,93.11,92.97,93.08,2200.0
2016-07-25 11:15:00,93.11,93.21,93.11,93.18,6545.0,93.11,93.21,93.11,93.18,6545.0
2016-07-25 11:20:00,93.21,93.25,93.15,93.19,3200.0,93.21,93.25,93.15,93.19,3200.0
2016-07-25 11:25:00,93.3,93.3,93.12,93.12,3000.0,93.3,93.3,93.12,93.12,3000.0
2016-07-25 11:30:00,93.11,93.22,93.11,93.22,11170.0,93.11,93.22,93.11,93.22,11170.0
2016-07-25 11:35:00,93.23,93.27,93.16,93.16,3000.0,93.23,93.27,93.16,93.16,3000.0
2016-07-25 11:40:00,93.16,93.17,93.02,93.02,4487.0,93.16,93.17,93.02,93.02,4487.0
2016-07-25 11:45:00,93.02,93.03,92.9,92.9,2100.0,93.02,93.03,92.9,92.9,2100.0
2016-07-25 11:50:00,92.94,92.97,92.9,92.9,1404.0,92.94,92.97,92.9,92.9,1404.0
2016-07-25 11:55:00,92.97,93.0,92.93,92.97,1400.0,92.97,93.0,92.93,92.97,1400.0
2016-07-25 12:00:00,92.98,93.0,92.96,93.0,1854.0,92.98,93.0,92.96,93.0,1854.0
2016-07-25 12:05:00,92.98,93.09,92.98,93.09,1800.0,92.98,93.09,92.98,93.09,1800.0
2016-07-25 12:10:00,93.09,93.09,93.04,93.04,2200.0,93.09,93.09,93.04,93.04,2200.0
2016-07-25 12:15:00,93.05,93.1,93.05,93.1,1800.0,93.05,93.1,93.05,93.1,1800.0
2016-07-25 12:20:00,93.14,93.16,93.09,93.13,1884.0,93.14,93.16,93.09,93.13,1884.0
2016-07-25 12:25:00,93.13,93.16,93.11,93.16,730.0,93.13,93.16,93.11,93.16,730.0
2016-07-25 12:30:00,93.18,93.27,93.18,93.27,1000.0,93.18,93.27,93.18,93.27,1000.0
2016-07-25 12:35:00,93.24,93.24,93.14,93.19,2602.0,93.24,93.24,93.14,93.19,2602.0
2016-07-25 12:40:00,93.21,93.25,93.21,93.24,800.0,93.21,93.25,93.21,93.24,800.0
2016-07-25 12:45:00,93.18,93.31,93.18,93.24,800.0,93.18,93.31,93.18,93.24,800.0
2016-07-25 12:50:00,93.3,93.34,93.28,93.31,1300.0,93.3,93.34,93.28,93.31,1300.0
2016-07-25 12:55:00,93.33,93.34,93.3,93.33,1600.0,93.33,93.34,93.3,93.33,1600.0
2016-07-25 13:00:00,93.32,93.38,93.32,93.38,1273.0,93.32,93.38,93.32,93.38,1273.0
2016-07-25 13:05:00,93.33,93.36,93.31,93.33,1200.0,93.33,93.36,93.31,93.33,1200.0
2016-07-25 13:10:00,93.28,93.32,93.23,93.23,3174.0,93.28,93.32,93.23,93.23,3174.0
2016-07-25 13:15:00,93.24,93.26,93.24,93.26,800.0,93.24,93.26,93.24,93.26,800.0
2016-07-25 13:20:00,93.26,93.29,93.24,93.24,2700.0,93.26,93.29,93.24,93.24,2700.0
2016-07-25 13:25:00,93.24,93.27,93.24,93.27,1200.0,93.24,93.27,93.24,93.27,1200.0
2016-07-25 13:30:00,93.23,93.25,93.21,93.23,2100.0,93.23,93.25,93.21,93.23,2100.0
2016-07-25 13:35:00,93.23,93.27,93.23,93.26,2599.0,93.23,93.27,93.23,93.26,2599.0
2016-07-25 13:40:00,93.25,93.25,93.2,93.2,1700.0,93.25,93.25,93.2,93.2,1700.0
2016-07-25 13:45:00,93.24,93.25,93.21,93.21,1200.0,93.24,93.25,93.21,93.21,1200.0
2016-07-25 13:50:00,93.21,93.26,93.18,93.25,3170.0,93.21,93.26,93.18,93.25,3170.0
2016-07-25 13:55:00,93.25,93.27,93.23,93.23,3144.0,93.25,93.27,93.23,93.23,3144.0
2016-07-25 14:00:00,93.25,93.26,93.22,93.23,3256.0,93.25,93.26,93.22,93.23,3256.0
2016-07-25 14:05:00,93.23,93.3,93.23,93.3,1300.0,93.23,93.3,93.23,93.3,1300.0
2016-07-25 14:10:00,93.26,93.35,93.25,93.29,7428.0,93.26,93.35,93.25,93.29,7428.0
2016-07-25 14:15:00,93.29,93.31,93.22,93.24,3514.0,93.29,93.31,93.22,93.24,3514.0
2016-07-25 14:20:00,93.26,93.27,93.23,93.25,3000.0,93.26,93.27,93.23,93.25,3000.0
2016-07-25 14:25:00,93.25,93.27,93.22,93.22,2730.0,93.25,93.27,93.22,93.22,2730.0
2016-07-25 14:30:00,93.22,93.22,93.12,93.12,4700.0,93.22,93.22,93.12,93.12,4700.0
2016-07-25 14:35:00,93.16,93.16,93.07,93.07,900.0,93.16,93.16,93.07,93.07,900.0
2016-07-25 14:40:00,93.05,93.08,93.02,93.04,3125.0,93.05,93.08,93.02,93.04,3125.0
2016-07-25 14:45:00,93.04,93.07,93.04,93.07,2216.0,93.04,93.07,93.04,93.07,2216.0
2016-07-25 14:50:00,93.08,93.14,93.05,93.14,2500.0,93.08,93.14,93.05,93.14,2500.0
2016-07-25 14:55:00,93.15,93.15,93.1,93.1,3779.0,93.15,93.15,93.1,93.1,3779.0
2016-07-25 15:00:00,93.12,93.17,93.1,93.17,5900.0,93.12,93.17,93.1,93.17,5900.0
2016-07-25 15:05:00,93.17,93.19,93.07,93.09,5906.0,93.17,93.19,93.07,93.09,5906.0
2016-07-25 15:10:00,93.08,93.09,93.06,93.07,2100.0,93.08,93.09,93.06,93.07,2100.0
2016-07-25 15:15:00,93.11,93.11,93.07,93.08,3704.0,93.11,93.11,93.07,93.08,3704.0
2016-07-25 15:20:00,93.07,93.1,93.02,93.02,5934.0,93.07,93.1,93.02,93.02,5934.0
2016-07-25 15:25:00,92.99,93.08,92.99,93.03,6383.0,92.99,93.08,92.99,93.03,6383.0
2016-07-25 15:30:00,93.04,93.06,92.98,93.04,9341.0,93.04,93.06,92.98,93.04,9341.0
2016-07-25 15:35:00,93.05,93.07,93.04,93.06,7354.0,93.05,93.07,93.04,93.06,7354.0
2016-07-25 15:40:00,93.06,93.11,93.05,93.07,8969.0,93.06,93.11,93.05,93.07,8969.0
2016-07-25 15:45:00,93.07,93.08,93.04,93.06,7965.0,93.07,93.08,93.04,93.06,7965.0
2016-07-25 15:50:00,93.06,93.09,93.0,93.02,19914.0,93.06,93.09,93.0,93.02,19914.0
2016-07-25 15:55:00,93.01,93.12,92.99,93.09,38308.0,93.01,93.12,92.99,93.09,38308.0
2016-07-26 09:30:00,93.0,93.45,93.0,93.45,1793.0,93.0,93.45,93.0,93.45,1793.0
2016-07-26 09:35:00,93.13,93.13,93.13,93.13,100.0,93.13,93.13,93.13,93.13,100.0
2016-07-26 09:40:00,93.36,93.45,93.0,93.45,3700.0,93.36,93.45,93.0,93.45,3700.0
2016-07-26 09:45:00,93.51,93.6,93.43,93.47,2900.0,93.51,93.6,93.43,93.47,2900.0
2016-07-26 09:50:00,93.43,93.43,93.26,93.28,2700.0,93.43,93.43,93.26,93.28,2700.0
2016-07-26 09:55:00,93.21,93.38,93.21,93.37,1900.0,93.21,93.38,93.21,93.37,1900.0
2016-07-26 10:00:00,93.37,93.43,93.28,93.36,1700.0,93.37,93.43,93.28,93.36,1700.0
2016-07-26 10:05:00,93.3,93.36,93.17,93.24,4325.0,93.3,93.36,93.17,93.24,4325.0
2016-07-26 10:10:00,93.25,93.32,93.18,93.31,6085.0,93.25,93.32,93.18,93.31,6085.0
2016-07-26 10:15:00,93.43,93.43,93.33,93.4,2400.0,93.43,93.43,93.33,93.4,2400.0
2016-07-26 10:20:00,93.63,93.65,93.61,93.64,900.0,93.63,93.65,93.61,93.64,900.0
2016-07-26 10:25:00,93.62,93.62,93.55,93.56,1000.0,93.62,93.62,93.55,93.56,1000.0
2016-07-26 10:30:00,93.64,93.64,93.57,93.64,600.0,93.64,93.64,93.57,93.64,600.0
2016-07-26 10:35:00,93.62,93.68,93.6,93.61,3000.0,93.62,93.68,93.6,93.61,3000.0
2016-07-26 10:40:00,93.6,93.66,93.59,93.64,319.0,93.6,93.66,93.59,93.64,319.0
2016-07-26 10:45:00,93.62,93.66,93.58,93.58,3398.0,93.62,93.66,93.58,93.58,3398.0
2016-07-26 10:50:00,93.58,93.58,93.35,93.35,2950.0,93.58,93.58,93.35,93.35,2950.0
2016-07-26 10:55:00,93.27,93.33,93.16,93.17,3200.0,93.27,93.33,93.16,93.17,3200.0
2016-07-26 11:00:00,93.08,93.25,93.05,93.2,1900.0,93.08,93.25,93.05,93.2,1900.0
2016-07-26 11:05:00,93.24,93.24,93.18,93.19,600.0,93.24,93.24,93.18,93.19,600.0
2016-07-26 11:10:00,93.17,93.18,93.07,93.12,1892.0,93.17,93.18,93.07,93.12,1892.0
2016-07-26 11:15:00,93.2,93.24,93.12,93.14,2950.0,93.2,93.24,93.12,93.14,2950.0
2016-07-26 11:20:00,93.15,93.36,93.14,93.36,1100.0,93.15,93.36,93.14,93.36,1100.0
2016-07-26 11:25:00,93.38,93.39,93.38,93.39,200.0,93.38,93.39,93.38,93.39,200.0
2016-07-26 11:30:00,93.52,93.52,93.36,93.39,1200.0,93.52,93.52,93.36,93.39,1200.0
2016-07-26 11:35:00,93.37,93.51,93.37,93.51,2000.0,93.37,93.51,93.37,93.51,2000.0
2016-07-26 11:40:00,93.47,93.55,93.46,93.54,1400.0,93.47,93.55,93.46,93.54,1400.0
2016-07-26 11:45:00,93.54,93.6,93.53,93.6,650.0,93.54,93.6,93.53,93.6,650.0
2016-07-26 11:50:00,93.64,93.73,93.6,93.72,2850.0,93.64,93.73,93.6,93.72,2850.0
2016-07-26 11:55:00,93.72,93.74,93.69,93.69,1111.0,93.72,93.74,93.69,93.69,1111.0
2016-07-26 12:00:00,93.69,93.7,93.59,93.7,4900.0,93.69,93.7,93.59,93.7,4900.0
2016-07-26 12:05:00,93.75,93.75,93.67,93.68,1200.0,93.75,93.75,93.67,93.68,1200.0
2016-07-26 12:10:00,93.69,93.7,93.54,93.55,9615.0,93.69,93.7,93.54,93.55,9615.0
2016-07-26 12:15:00,93.52,93.67,93.52,93.67,1633.0,93.52,93.67,93.52,93.67,1633.0
2016-07-26 12:20:00,93.73,93.82,93.7,93.74,1800.0,93.73,93.82,93.7,93.74,1800.0
2016-07-26 12:25:00,93.78,93.83,93.76,93.76,1800.0,93.78,93.83,93.76,93.76,1800.0
2016-07-26 12:30:00,93.71,93.71,93.7,93.7,300.0,93.71,93.71,93.7,93.7,300.0
2016-07-26 12:35:00,93.68,93.79,93.67,93.79,700.0,93.68,93.79,93.67,93.79,700.0
2016-07-26 12:40:00,93.76,93.76,93.69,93.69,600.0,93.76,93.76,93.69,93.69,600.0
2016-07-26 12:45:00,93.68,93.73,93.66,93.66,700.0,93.68,93.73,93.66,93.66,700.0
2016-07-26 12:50:00,93.68,93.7,93.63,93.65,1700.0,93.68,93.7,93.63,93.65,1700.0
2016-07-26 12:55:00,93.65,93.67,93.51,93.51,2300.0,93.65,93.67,93.51,93.51,2300.0
2016-07-26 13:00:00,93.54,93.54,93.43,93.43,1300.0,93.54,93.54,93.43,93.43,1300.0
2016-07-26 13:05:00,93.38,93.55,93.38,93.55,1906.0,93.38,93.55,93.38,93.55,1906.0
2016-07-26 13:10:00,93.54,93.61,93.51,93.55,2100.0,93.54,93.61,93.51,93.55,2100.0
2016-07-26 13:15:00,93.48,93.51,93.36,93.44,1553.0,93.48,93.51,93.36,93.44,1553.0
2016-07-26 13:20:00,93.49,93.49,93.4,93.42,3900.0,93.49,93.49,93.4,93.42,3900.0
2016-07-26 13:25:00,93.37,93.48,93.37,93.45,1100.0,93.37,93.48,93.37,93.45,1100.0
2016-07-26 13:30:00,93.44,93.44,93.29,93.29,5000.0,93.44,93.44,93.29,93.29,5000.0
2016-07-26 13:35:00,93.37,93.4,93.37,93.4,300.0,93.37,93.4,93.37,93.4,300.0
2016-07-26 13:40:00,93.44,93.46,93.39,93.4,1600.0,93.44,93.46,93.39,93.4,1600.0
2016-07-26 13:45:00,93.43,93.46,93.35,93.35,1400.0,93.43,93.46,93.35,93.35,1400.0
2016-07-26 13:50:00,93.33,93.5,93.33,93.42,2750.0,93.33,93.5,93.33,93.42,2750.0
2016-07-26 13:55:00,93.39,93.4,93.39,93.4,526.0,93.39,93.4,93.39,93.4,526.0
2016-07-26 14:00:00,93.44,93.52,93.4,93.5,1500.0,93.44,93.52,93.4,93.5,1500.0
2016-07-26 14:05:00,93.48,93.48,93.43,93.45,1000.0,93.48,93.48,93.43,93.45,1000.0
2016-07-26 14:10:00,93.45,93.53,93.44,93.44,2200.0,93.45,93.53,93.44,93.44,2200.0
2016-07-26 14:15:00,93.44,93.47,93.41,93.45,1828.0,93.44,93.47,93.41,93.45,1828.0
2016-07-26 14:20:00,93.46,93.48,93.4,93.48,2500.0,93.46,93.48,93.4,93.48,2500.0
2016-07-26 14:25:00,93.48,93.6,93.48,93.57,1300.0,93.48,93.6,93.48,93.57,1300.0
2016-07-26 14:30:00,93.58,93.58,93.48,93.5,2300.0,93.58,93.58,93.48,93.5,2300.0
2016-07-26 14:35:00,93.48,93.54,93.48,93.49,2075.0,93.48,93.54,93.48,93.49,2075.0
2016-07-26 14:40:00,93.51,93.54,93.45,93.47,15391.0,93.51,93.54,93.45,93.47,15391.0
2016-07-26 14:45:00,93.49,93.49,93.43,93.47,3617.0,93.49,93.49,93.43,93.47,3617.0
2016-07-26 14:50:00,93.41,93.48,93.41,93.48,817.0,93.41,93.48,93.41,93.48,817.0
2016-07-26 14:55:00,93.54,93.54,93.45,93.45,5100.0,93.54,93.54,93.45,93.45,5100.0
2016-07-26 15:00:00,93.47,93.51,93.45,93.46,3635.0,93.47,93.51,93.45,93.46,3635.0
2016-07-26 15:05:00,93.48,93.62,93.46,93.62,6700.0,93.48,93.62,93.46,93.62,6700.0
2016-07-26 15:10:00,93.62,93.68,93.58,93.66,4831.0,93.62,93.68,93.58,93.66,4831.0
2016-07-26 15:15:00,93.68,93.7,93.53,93.62,7883.0,93.68,93.7,93.53,93.62,7883.0
2016-07-26 15:20:00,93.56,93.67,93.56,93.67,3982.0,93.56,93.67,93.56,93.67,3982.0
2016-07-26 15:25:00,93.69,93.69,93.61,93.66,2900.0,93.69,93.69,93.61,93.66,2900.0
2016-07-26 15:30:00,93.66,93.68,93.6,93.64,7407.0,93.66,93.68,93.6,93.64,7407.0
2016-07-26 15:35:00,93.64,93.69,93.63,93.67,4130.0,93.64,93.69,93.63,93.67,4130.0
2016-07-26 15:40:00,93.65,93.65,93.59,93.6,3900.0,93.65,93.65,93.59,93.6,3900.0
2016-07-26 15:45:00,93.61,93.65,93.59,93.64,6516.0,93.61,93.65,93.59,93.64,6516.0
2016-07-26 15:50:00,93.51,93.64,93.46,93.64,20378.0,93.51,93.64,93.46,93.64,20378.0
2016-07-26 15:55:00,93.62,93.72,93.59,93.7,21490.0,93.62,93.72,93.59,93.7,21490.0
2016-07-27 09:30:00,93.75,94.16,93.75,93.91,3164.0,93.75,94.16,93.75,93.91,3164.0
2016-07-27 09:35:00,93.84,93.93,93.39,93.39,4930.0,93.84,93.93,93.39,93.39,4930.0
2016-07-27 09:40:00,93.39,93.41,92.96,92.97,6600.0,93.39,93.41,92.96,92.97,6600.0
2016-07-27 09:45:00,93.01,93.41,92.97,93.26,5200.0,93.01,93.41,92.97,93.26,5200.0
2016-07-27 09:50:00,93.26,93.27,93.21,93.23,600.0,93.26,93.27,93.21,93.23,600.0
2016-07-27 09:55:00,93.33,93.45,93.28,93.28,800.0,93.33,93.45,93.28,93.28,800.0
2016-07-27 10:00:00,93.26,93.27,92.96,92.96,7143.0,93.26,93.27,92.96,92.96,7143.0
2016-07-27 10:05:00,92.98,92.98,92.85,92.97,2800.0,92.98,92.98,92.85,92.97,2800.0
2016-07-27 10:10:00,92.92,92.92,92.88,92.92,600.0,92.92,92.92,92.88,92.92,600.0
2016-07-27 10:15:00,92.91,92.94,92.88,92.94,1600.0,92.91,92.94,92.88,92.94,1600.0
2016-07-27 10:20:00,92.95,92.97,92.7,92.8,4115.0,92.95,92.97,92.7,92.8,4115.0
2016-07-27 10:25:00,92.79,92.9,92.79,92.89,2200.0,92.79,92.9,92.79,92.89,2200.0
2016-07-27 10:30:00,92.86,93.02,92.84,92.92,2655.0,92.86,93.02,92.84,92.92,2655.0
2016-07-27 10:35:00,92.92,93.04,92.9,92.93,3585.0,92.92,93.04,92.9,92.93,3585.0
2016-07-27 10:40:00,92.89,92.89,92.68,92.77,13454.0,92.89,92.89,92.68,92.77,13454.0
2016-07-27 10:45:00,92.81,92.96,92.81,92.96,2460.0,92.81,92.96,92.81,92.96,2460.0
2016-07-27 10:50:00,93.0,93.12,92.95,92.98,20072.0,93.0,93.12,92.95,92.98,20072.0
2016-07-27 10:55:00,92.98,93.16,92.98,93.13,6391.0,92.98,93.16,92.98,93.13,6391.0
2016-07-27 11:00:00,93.16,93.16,93.11,93.16,3153.0,93.16,93.16,93.11,93.16,3153.0
2016-07-27 11:05:00,93.16,93.16,93.03,93.06,3988.0,93.16,93.16,93.03,93.06,3988.0
2016-07-27 11:10:00,93.06,93.14,93.05,93.11,7600.0,93.06,93.14,93.05,93.11,7600.0
2016-07-27 11:15:00,93.14,93.28,93.12,93.25,7000.0,93.14,93.28,93.12,93.25,7000.0
2016-07-27 11:20:00,93.27,93.34,93.16,93.22,7900.0,93.27,93.34,93.16,93.22,7900.0
2016-07-27 11:25:00,93.26,93.57,93.24,93.5,5600.0,93.26,93.57,93.24,93.5,5600.0
2016-07-27 11:30:00,93.55,93.57,93.45,93.47,3050.0,93.55,93.57,93.45,93.47,3050.0
2016-07-27 11:35:00,93.52,93.6,93.42,93.43,3653.0,93.52,93.6,93.42,93.43,3653.0
2016-07-27 11:40:00,93.44,93.45,93.37,93.39,1500.0,93.44,93.45,93.37,93.39,1500.0
2016-07-27 11:45:00,93.36,93.42,93.32,93.41,2600.0,93.36,93.42,93.32,93.41,2600.0
2016-07-27 11:50:00,93.38,93.42,93.34,93.37,1300.0,93.38,93.42,93.34,93.37,1300.0
2016-07-27 11:55:00,93.4,93.4,93.22,93.22,1400.0,93.4,93.4,93.22,93.22,1400.0
2016-07-27 12:00:00,93.17,93.31,93.17,93.31,2300.0,93.17,93.31,93.17,93.31,2300.0
2016-07-27 12:05:00,93.33,93.33,93.18,93.23,2600.0,93.33,93.33,93.18,93.23,2600.0
2016-07-27 12:10:00,93.24,93.24,93.11,93.11,3941.0,93.24,93.24,93.11,93.11,3941.0
2016-07-27 12:15:00,93.18,93.23,93.15,93.23,700.0,93.18,93.23,93.15,93.23,700.0
2016-07-27 12:20:00,93.23,93.27,93.19,93.25,1800.0,93.23,93.27,93.19,93.25,1800.0
2016-07-27 12:25:00,93.24,93.24,93.17,93.21,1599.0,93.24,93.24,93.17,93.21,1599.0
2016-07-27 12:30:00,93.22,93.25,93.16,93.16,630.0,93.22,93.25,93.16,93.16,630.0
2016-07-27 12:35:00,93.17,93.26,93.17,93.26,1200.0,93.17,93.26,93.17,93.26,1200.0
2016-07-27 12:40:00,93.2,93.3,93.2,93.28,3900.0,93.2,93.3,93.2,93.28,3900.0
2016-07-27 12:45:00,93.34,93.37,93.28,93.35,800.0,93.34,93.37,93.28,93.35,800.0
2016-07-27 12:50:00,93.32,93.33,93.26,93.27,1300.0,93.32,93.33,93.26,93.27,1300.0
2016-07-27 12:55:00,93.27,93.27,93.27,93.27,0.0,93.27,93.27,93.27,93.27,0.0
2016-07-27 13:00:00,93.3,93.42,93.3,93.38,1300.0,93.3,93.42,93.3,93.38,1300.0
2016-07-27 13:05:00,93.4,93.4,93.35,93.35,1211.0,93.4,93.4,93.35,93.35,1211.0
2016-07-27 13:10:00,93.35,93.35,93.19,93.19,5751.0,93.35,93.35,93.19,93.19,5751.0
2016-07-27 13:15:00,93.21,93.23,93.06,93.19,12337.0,93.21,93.23,93.06,93.19,12337.0
2016-07-27 13:20:00,93.14,93.17,93.01,93.1,6553.0,93.14,93.17,93.01,93.1,6553.0
2016-07-27 13:25:00,93.1,93.1,92.83,92.95,16434.0,93.1,93.1,92.83,92.95,16434.0
2016-07-27 13:30:00,92.93,93.0,92.84,92.99,8293.0,92.93,93.0,92.84,92.99,8293.0
2016-07-27 13:35:00,92.93,93.18,92.93,93.09,10801.0,92.93,93.18,92.93,93.09,10801.0
2016-07-27 13:40:00,93.08,93.16,93.04,93.1,4142.0,93.08,93.16,93.04,93.1,4142.0
2016-07-27 13:45:00,93.08,93.16,93.03,93.03,4500.0,93.08,93.16,93.03,93.03,4500.0
2016-07-27 13:50:00,93.0,93.02,92.82,92.85,9020.0,93.0,93.02,92.82,92.85,9020.0
2016-07-27 13:55:00,92.92,93.01,92.88,92.94,8533.0,92.92,93.01,92.88,92.94,8533.0
2016-07-27 14:00:00,92.94,92.97,92.54,92.8,25428.0,92.94,92.97,92.54,92.8,25428.0
2016-07-27 14:05:00,92.8,93.02,92.75,92.84,8300.0,92.8,93.02,92.75,92.84,8300.0
2016-07-27 14:10:00,92.84,93.09,92.84,92.97,12102.0,92.84,93.09,92.84,92.97,12102.0
2016-07-27 14:15:00,92.97,93.37,92.97,93.12,14789.0,92.97,93.37,92.97,93.12,14789.0
2016-07-27 14:20:00,93.13,93.13,92.97,92.98,6973.0,93.13,93.13,92.97,92.98,6973.0
2016-07-27 14:25:00,93.03,93.03,92.94,93.01,2241.0,93.03,93.03,92.94,93.01,2241.0
2016-07-27 14:30:00,92.98,93.04,92.95,93.04,4620.0,92.98,93.04,92.95,93.04,4620.0
2016-07-27 14:35:00,93.01,93.04,92.84,92.96,10700.0,93.01,93.04,92.84,92.96,10700.0
2016-07-27 14:40:00,93.0,93.01,92.97,92.98,800.0,93.0,93.01,92.97,92.98,800.0
2016-07-27 14:45:00,93.01,93.09,92.99,93.0,4800.0,93.01,93.09,92.99,93.0,4800.0
2016-07-27 14:50:00,92.98,93.02,92.88,93.02,5775.0,92.98,93.02,92.88,93.02,5775.0
2016-07-27 14:55:00,93.01,93.02,92.98,93.02,1140.0,93.01,93.02,92.98,93.02,1140.0
2016-07-27 15:00:00,93.03,93.17,93.02,93.17,4000.0,93.03,93.17,93.02,93.17,4000.0
2016-07-27 15:05:00,93.16,93.24,93.15,93.17,2342.0,93.16,93.24,93.15,93.17,2342.0
2016-07-27 15:10:00,93.18,93.18,93.07,93.08,5740.0,93.18,93.18,93.07,93.08,5740.0
2016-07-27 15:15:00,93.1,93.21,93.1,93.17,9700.0,93.1,93.21,93.1,93.17,9700.0
2016-07-27 15:20:00,93.17,93.18,93.1,93.14,4815.0,93.17,93.18,93.1,93.14,4815.0
2016-07-27 15:25:00,93.12,93.13,92.99,93.05,11863.0,93.12,93.13,92.99,93.05,11863.0
2016-07-27 15:30:00,93.05,93.07,92.95,92.96,13494.0,93.05,93.07,92.95,92.96,13494.0
2016-07-27 15:35:00,92.95,92.96,92.79,92.81,31619.0,92.95,92.96,92.79,92.81,31619.0
2016-07-27 15:40:00,92.79,92.84,92.75,92.77,34452.0,92.79,92.84,92.75,92.77,34452.0
2016-07-27 15:45:00,92.79,92.8,92.73,92.77,12528.0,92.79,92.8,92.73,92.77,12528.0
2016-07-27 15:50:00,92.74,92.81,92.71,92.8,24670.0,92.74,92.81,92.71,92.8,24670.0
2016-07-27 15:55:00,92.8,92.8,92.74,92.77,20356.0,92.8,92.8,92.74,92.77,20356.0
2016-07-28 09:30:00,92.77,93.79,92.77,93.25,2749.0,92.77,93.79,92.77,93.25,2749.0
2016-07-28 09:35:00,93.71,93.71,92.99,92.99,400.0,93.71,93.71,92.99,92.99,400.0
2016-07-28 09:40:00,93.7,93.7,93.1,93.27,6200.0,93.7,93.7,93.1,93.27,6200.0
2016-07-28 09:45:00,93.35,93.44,93.12,93.25,7900.0,93.35,93.44,93.12,93.25,7900.0
2016-07-28 09:50:00,93.39,93.73,93.25,93.72,1475.0,93.39,93.73,93.25,93.72,1475.0
2016-07-28 09:55:00,93.71,93.72,93.47,93.47,2200.0,93.71,93.72,93.47,93.47,2200.0
2016-07-28 10:00:00,93.54,93.54,93.15,93.15,2741.0,93.54,93.54,93.15,93.15,2741.0
2016-07-28 10:05:00,93.1,93.43,93.1,93.33,5623.0,93.1,93.43,93.1,93.33,5623.0
2016-07-28 10:10:00,93.21,93.22,92.99,92.99,2100.0,93.21,93.22,92.99,92.99,2100.0
2016-07-28 10:15:00,92.98,93.01,92.76,93.01,6100.0,92.98,93.01,92.76,93.01,6100.0
2016-07-28 10:20:00,93.04,93.04,92.82,92.96,2795.0,93.04,93.04,92.82,92.96,2795.0
2016-07-28 10:25:00,92.96,92.96,92.74,92.77,1400.0,92.96,92.96,92.74,92.77,1400.0
2016-07-28 10:30:00,92.88,92.91,92.75,92.75,700.0,92.88,92.91,92.75,92.75,700.0
2016-07-28 10:35:00,92.75,92.75,92.52,92.56,14712.0,92.75,92.75,92.52,92.56,14712.0
2016-07-28 10:40:00,92.63,92.65,92.54,92.57,5784.0,92.63,92.65,92.54,92.57,5784.0
2016-07-28 10:45:00,92.61,92.9,92.57,92.9,14248.0,92.61,92.9,92.57,92.9,14248.0
2016-07-28 10:50:00,92.9,93.06,92.86,93.06,2400.0,92.9,93.06,92.86,93.06,2400.0
2016-07-28 10:55:00,93.03,93.05,92.91,92.92,6100.0,93.03,93.05,92.91,92.92,6100.0
2016-07-28 11:00:00,92.94,92.94,92.79,92.83,6225.0,92.94,92.94,92.79,92.83,6225.0
2016-07-28 11:05:00,92.85,92.89,92.78,92.78,4916.0,92.85,92.89,92.78,92.78,4916.0
2016-07-28 11:10:00,92.77,92.8,92.74,92.76,1933.0,92.77,92.8,92.74,92.76,1933.0
2016-07-28 11:15:00,92.75,92.87,92.67,92.87,6295.0,92.75,92.87,92.67,92.87,6295.0
2016-07-28 11:20:00,92.9,92.95,92.84,92.84,3600.0,92.9,92.95,92.84,92.84,3600.0
2016-07-28 11:25:00,92.86,92.95,92.86,92.88,2544.0,92.86,92.95,92.86,92.88,2544.0
2016-07-28 11:30:00,92.93,93.06,92.88,92.88,10200.0,92.93,93.06,92.88,92.88,10200.0
2016-07-28 11:35:00,92.93,92.94,92.77,92.77,6200.0,92.93,92.94,92.77,92.77,6200.0
2016-07-28 11:40:00,92.84,92.84,92.72,92.75,3100.0,92.84,92.84,92.72,92.75,3100.0
2016-07-28 11:45:00,92.79,92.89,92.77,92.79,5262.0,92.79,92.89,92.77,92.79,5262.0
2016-07-28 11:50:00,92.84,92.97,92.84,92.85,5915.0,92.84,92.97,92.84,92.85,5915.0
2016-07-28 11:55:00,92.95,92.95,92.91,92.91,400.0,92.95,92.95,92.91,92.91,400.0
2016-07-28 12:00:00,92.91,92.91,92.81,92.81,1000.0,92.91,92.91,92.81,92.81,1000.0
2016-07-28 12:05:00,92.85,92.93,92.78,92.88,3700.0,92.85,92.93,92.78,92.88,3700.0
2016-07-28 12:10:00,92.91,92.95,92.88,92.9,6600.0,92.91,92.95,92.88,92.9,6600.0
2016-07-28 12:15:00,92.9,92.96,92.77,92.93,31420.0,92.9,92.96,92.77,92.93,31420.0
2016-07-28 12:20:00,92.95,92.96,92.88,92.88,11700.0,92.95,92.96,92.88,92.88,11700.0
2016-07-28 12:25:00,92.93,92.99,92.88,92.99,11300.0,92.93,92.99,92.88,92.99,11300.0
2016-07-28 12:30:00,92.98,93.05,92.95,93.01,14831.0,92.98,93.05,92.95,93.01,14831.0
2016-07-28 12:35:00,93.0,93.0,92.81,92.97,6916.0,93.0,93.0,92.81,92.97,6916.0
2016-07-28 12:40:00,92.97,93.07,92.97,92.99,4050.0,92.97,93.07,92.97,92.99,4050.0
2016-07-28 12:45:00,92.95,93.05,92.9,93.05,4700.0,92.95,93.05,92.9,93.05,4700.0
2016-07-28 12:50:00,93.07,93.12,92.95,92.95,2400.0,93.07,93.12,92.95,92.95,2400.0
2016-07-28 12:55:00,92.97,93.08,92.95,93.08,1500.0,92.97,93.08,92.95,93.08,1500.0
2016-07-28 13:00:00,93.06,93.11,93.02,93.07,2800.0,93.06,93.11,93.02,93.07,2800.0
2016-07-28 13:05:00,93.07,93.07,93.07,93.07,100.0,93.07,93.07,93.07,93.07,100.0
2016-07-28 13:10:00,93.07,93.13,93.07,93.12,2500.0,93.07,93.13,93.07,93.12,2500.0
2016-07-28 13:15:00,93.14,93.14,93.01,93.07,3500.0,93.14,93.14,93.01,93.07,3500.0
2016-07-28 13:20:00,93.07,93.07,93.02,93.05,3000.0,93.07,93.07,93.02,93.05,3000.0
2016-07-28 13:25:00,93.05,93.17,93.05,93.17,3741.0,93.05,93.17,93.05,93.17,3741.0
2016-07-28 13:30:00,93.2,93.2,93.2,93.2,100.0,93.2,93.2,93.2,93.2,100.0
2016-07-28 13:35:00,93.18,93.18,92.97,93.03,10100.0,93.18,93.18,92.97,93.03,10100.0
2016-07-28 13:40:00,92.96,93.06,92.91,92.93,5255.0,92.96,93.06,92.91,92.93,5255.0
2016-07-28 13:45:00,92.94,93.05,92.93,93.05,2600.0,92.94,93.05,92.93,93.05,2600.0
2016-07-28 13:50:00,93.05,93.13,93.02,93.09,5618.0,93.05,93.13,93.02,93.09,5618.0
2016-07-28 13:55:00,93.1,93.21,93.06,93.14,5500.0,93.1,93.21,93.06,93.14,5500.0
2016-07-28 14:00:00,93.2,93.2,93.14,93.18,3400.0,93.2,93.2,93.14,93.18,3400.0
2016-07-28 14:05:00,93.2,93.3,93.2,93.28,6603.0,93.2,93.3,93.2,93.28,6603.0
2016-07-28 14:10:00,93.28,93.29,93.15,93.15,5372.0,93.28,93.29,93.15,93.15,5372.0
2016-07-28 14:15:00,93.15,93.21,93.1,93.1,3197.0,93.15,93.21,93.1,93.1,3197.0
2016-07-28 14:20:00,93.15,93.23,93.1,93.23,2400.0,93.15,93.23,93.1,93.23,2400.0
2016-07-28 14:25:00,93.26,93.28,93.13,93.14,4250.0,93.26,93.28,93.13,93.14,4250.0
2016-07-28 14:30:00,93.16,93.28,93.15,93.28,2700.0,93.16,93.28,93.15,93.28,2700.0
2016-07-28 14:35:00,93.3,93.31,93.25,93.31,3000.0,93.3,93.31,93.25,93.31,3000.0
2016-07-28 14:40:00,93.35,93.35,93.25,93.26,5700.0,93.35,93.35,93.25,93.26,5700.0
2016-07-28 14:45:00,93.25,93.3,93.13,93.14,7975.0,93.25,93.3,93.13,93.14,7975.0
2016-07-28 14:50:00,93.18,93.2,93.01,93.01,11635.0,93.18,93.2,93.01,93.01,11635.0
2016-07-28 14:55:00,93.04,93.1,93.02,93.09,6945.0,93.04,93.1,93.02,93.09,6945.0
2016-07-28 15:00:00,93.06,93.2,93.06,93.14,6620.0,93.06,93.2,93.06,93.14,6620.0
2016-07-28 15:05:00,93.14,93.17,93.13,93.15,5947.0,93.14,93.17,93.13,93.15,5947.0
2016-07-28 15:10:00,93.15,93.22,93.14,93.18,8181.0,93.15,93.22,93.14,93.18,8181.0
2016-07-28 15:15:00,93.18,93.19,93.14,93.14,7902.0,93.18,93.19,93.14,93.14,7902.0
2016-07-28 15:20:00,93.15,93.22,93.14,93.19,5259.0,93.15,93.22,93.14,93.19,5259.0
2016-07-28 15:25:00,93.19,93.25,93.19,93.2,6653.0,93.19,93.25,93.19,93.2,6653.0
2016-07-28 15:30:00,93.21,93.3,93.2,93.27,8895.0,93.21,93.3,93.2,93.27,8895.0
2016-07-28 15:35:00,93.28,93.29,93.25,93.28,5295.0,93.28,93.29,93.25,93.28,5295.0
2016-07-28 15:40:00,93.29,93.35,93.24,93.33,9306.0,93.29,93.35,93.24,93.33,9306.0
2016-07-28 15:45:00,93.33,93.34,93.29,93.29,7439.0,93.33,93.34,93.29,93.29,7439.0
2016-07-28 15:50:00,93.3,93.35,93.28,93.3,11600.0,93.3,93.35,93.28,93.3,11600.0
2016-07-28 15:55:00,93.29,93.3,93.2,93.25,16494.0,93.29,93.3,93.2,93.25,16494.0
2016-07-29 09:30:00,93.01,93.54,93.01,93.54,3711.0,93.01,93.54,93.01,93.54,3711.0
2016-07-29 09:35:00,93.51,93.65,93.38,93.38,2700.0,93.51,93.65,93.38,93.38,2700.0
2016-07-29 09:40:00,93.38,93.38,93.38,93.38,0.0,93.38,93.38,93.38,93.38,0.0
2016-07-29 09:45:00,93.57,93.57,93.21,93.31,2900.0,93.57,93.57,93.21,93.31,2900.0
2016-07-29 09:50:00,93.34,93.43,93.31,93.35,2200.0,93.34,93.43,93.31,93.35,2200.0
2016-07-29 09:55:00,93.23,93.23,93.23,93.23,100.0,93.23,93.23,93.23,93.23,100.0
2016-07-29 10:00:00,93.37,93.37,93.18,93.18,7000.0,93.37,93.37,93.18,93.18,7000.0
2016-07-29 10:05:00,93.14,93.32,93.14,93.31,1500.0,93.14,93.32,93.14,93.31,1500.0
2016-07-29 10:10:00,93.42,93.59,93.32,93.59,2600.0,93.42,93.59,93.32,93.59,2600.0
2016-07-29 10:15:00,93.57,93.66,93.48,93.55,2547.0,93.57,93.66,93.48,93.55,2547.0
2016-07-29 10:20:00,93.69,93.69,93.59,93.6,800.0,93.69,93.69,93.59,93.6,800.0
2016-07-29 10:25:00,93.57,93.66,93.56,93.62,2600.0,93.57,93.66,93.56,93.62,2600.0
2016-07-29 10:30:00,93.66,93.77,93.66,93.7,1750.0,93.66,93.77,93.66,93.7,1750.0
2016-07-29 10:35:00,93.68,93.84,93.68,93.78,1500.0,93.68,93.84,93.68,93.78,1500.0
2016-07-29 10:40:00,93.88,93.93,93.76,93.76,3981.0,93.88,93.93,93.76,93.76,3981.0
2016-07-29 10:45:00,93.77,93.92,93.77,93.79,2600.0,93.77,93.92,93.77,93.79,2600.0
2016-07-29 10:50:00,93.81,93.89,93.81,93.89,2300.0,93.81,93.89,93.81,93.89,2300.0
2016-07-29 10:55:00,93.86,93.86,93.76,93.76,2925.0,93.86,93.86,93.76,93.76,2925.0
2016-07-29 11:00:00,93.75,93.78,93.71,93.71,1455.0,93.75,93.78,93.71,93.71,1455.0
2016-07-29 11:05:00,93.64,93.72,93.62,93.71,3100.0,93.64,93.72,93.62,93.71,3100.0
2016-07-29 11:10:00,93.71,93.87,93.7,93.85,7874.0,93.71,93.87,93.7,93.85,7874.0
2016-07-29 11:15:00,93.84,94.0,93.83,94.0,3900.0,93.84,94.0,93.83,94.0,3900.0
2016-07-29 11:20:00,93.96,94.03,93.94,94.03,1932.0,93.96,94.03,93.94,94.03,1932.0
2016-07-29 11:25:00,94.02,94.22,94.02,94.22,1900.0,94.02,94.22,94.02,94.22,1900.0
2016-07-29 11:30:00,94.12,94.22,94.1,94.16,1900.0,94.12,94.22,94.1,94.16,1900.0
2016-07-29 11:35:00,94.19,94.39,94.19,94.38,3325.0,94.19,94.39,94.19,94.38,3325.0
2016-07-29 11:40:00,94.36,94.4,94.32,94.39,1400.0,94.36,94.4,94.32,94.39,1400.0
2016-07-29 11:45:00,94.41,94.46,94.33,94.33,2700.0,94.41,94.46,94.33,94.33,2700.0
2016-07-29 11:50:00,94.35,94.35,94.26,94.26,1800.0,94.35,94.35,94.26,94.26,1800.0
2016-07-29 11:55:00,94.29,94.34,94.24,94.3,3700.0,94.29,94.34,94.24,94.3,3700.0
2016-07-29 12:00:00,94.29,94.41,94.29,94.41,2500.0,94.29,94.41,94.29,94.41,2500.0
2016-07-29 12:05:00,94.4,94.41,94.34,94.35,1909.0,94.4,94.41,94.34,94.35,1909.0
2016-07-29 12:10:00,94.33,94.33,94.22,94.25,2122.0,94.33,94.33,94.22,94.25,2122.0
2016-07-29 12:15:00,94.23,94.24,94.17,94.17,600.0,94.23,94.24,94.17,94.17,600.0
2016-07-29 12:20:00,94.18,94.18,94.11,94.14,1000.0,94.18,94.18,94.11,94.14,1000.0
2016-07-29 12:25:00,94.14,94.16,94.05,94.16,2100.0,94.14,94.16,94.05,94.16,2100.0
2016-07-29 12:30:00,94.08,94.15,94.08,94.08,2150.0,94.08,94.15,94.08,94.08,2150.0
2016-07-29 12:35:00,94.02,94.07,94.02,94.04,700.0,94.02,94.07,94.02,94.04,700.0
2016-07-29 12:40:00,94.04,94.04,93.92,93.92,1500.0,94.04,94.04,93.92,93.92,1500.0
2016-07-29 12:45:00,93.88,93.94,93.78,93.78,2600.0,93.88,93.94,93.78,93.78,2600.0
2016-07-29 12:50:00,93.81,93.82,93.74,93.74,2053.0,93.81,93.82,93.74,93.74,2053.0
2016-07-29 12:55:00,93.82,93.86,93.82,93.83,1200.0,93.82,93.86,93.82,93.83,1200.0
2016-07-29 13:00:00,93.85,93.88,93.85,93.88,900.0,93.85,93.88,93.85,93.88,900.0
2016-07-29 13:05:00,93.85,93.85,93.81,93.85,600.0,93.85,93.85,93.81,93.85,600.0
2016-07-29 13:10:00,93.86,93.86,93.85,93.85,500.0,93.86,93.86,93.85,93.85,500.0
2016-07-29 13:15:00,93.87,93.87,93.82,93.82,1400.0,93.87,93.87,93.82,93.82,1400.0
2016-07-29 13:20:00,93.84,93.98,93.84,93.93,1100.0,93.84,93.98,93.84,93.93,1100.0
2016-07-29 13:25:00,93.88,93.98,93.88,93.98,400.0,93.88,93.98,93.88,93.98,400.0
2016-07-29 13:30:00,93.99,93.99,93.98,93.98,400.0,93.99,93.99,93.98,93.98,400.0
2016-07-29 13:35:00,93.99,94.03,93.99,94.01,2100.0,93.99,94.03,93.99,94.01,2100.0
2016-07-29 13:40:00,93.99,94.02,93.92,93.95,3870.0,93.99,94.02,93.92,93.95,3870.0
2016-07-29 13:45:00,93.95,93.98,93.89,93.95,3500.0,93.95,93.98,93.89,93.95,3500.0
2016-07-29 13:50:00,93.94,93.99,93.94,93.95,900.0,93.94,93.99,93.94,93.95,900.0
2016-07-29 13:55:00,93.96,93.99,93.96,93.99,1233.0,93.96,93.99,93.96,93.99,1233.0
2016-07-29 14:00:00,93.98,94.11,93.98,94.09,2628.0,93.98,94.11,93.98,94.09,2628.0
2016-07-29 14:05:00,94.09,94.17,94.08,94.17,3029.0,94.09,94.17,94.08,94.17,3029.0
2016-07-29 14:10:00,94.17,94.17,94.15,94.17,300.0,94.17,94.17,94.15,94.17,300.0
2016-07-29 14:15:00,94.17,94.23,94.17,94.19,4809.0,94.17,94.23,94.17,94.19,4809.0
2016-07-29 14:20:00,94.18,94.2,94.13,94.13,3300.0,94.18,94.2,94.13,94.13,3300.0
2016-07-29 14:25:00,94.14,94.22,94.13,94.19,2930.0,94.14,94.22,94.13,94.19,2930.0
2016-07-29 14:30:00,94.17,94.17,94.04,94.04,3100.0,94.17,94.17,94.04,94.04,3100.0
2016-07-29 14:35:00,94.01,94.01,93.94,93.94,2200.0,94.01,94.01,93.94,93.94,2200.0
2016-07-29 14:40:00,93.91,93.91,93.89,93.89,400.0,93.91,93.91,93.89,93.89,400.0
2016-07-29 14:45:00,93.9,93.94,93.89,93.93,1300.0,93.9,93.94,93.89,93.93,1300.0
2016-07-29 14:50:00,94.03,94.04,93.99,94.04,1965.0,94.03,94.04,93.99,94.04,1965.0
2016-07-29 14:55:00,94.06,94.11,94.02,94.07,3500.0,94.06,94.11,94.02,94.07,3500.0
2016-07-29 15:00:00,94.09,94.09,94.0,94.01,2400.0,94.09,94.09,94.0,94.01,2400.0
2016-07-29 15:05:00,93.93,93.94,93.91,93.92,2044.0,93.93,93.94,93.91,93.92,2044.0
2016-07-29 15:10:00,93.93,93.95,93.85,93.85,3800.0,93.93,93.95,93.85,93.85,3800.0
2016-07-29 15:15:00,93.86,93.87,93.78,93.79,2330.0,93.86,93.87,93.78,93.79,2330.0
2016-07-29 15:20:00,93.79,93.84,93.78,93.83,4400.0,93.79,93.84,93.78,93.83,4400.0
2016-07-29 15:25:00,93.83,93.86,93.83,93.83,2771.0,93.83,93.86,93.83,93.83,2771.0
2016-07-29 15:30:00,93.79,93.88,93.75,93.86,6953.0,93.79,93.88,93.75,93.86,6953.0
2016-07-29 15:35:00,93.87,93.91,93.87,93.88,5600.0,93.87,93.91,93.87,93.88,5600.0
2016-07-29 15:40:00,93.88,93.95,93.88,93.94,6960.0,93.88,93.95,93.88,93.94,6960.0
2016-07-29 15:45:00,93.95,94.1,93.95,94.1,5137.0,93.95,94.1,93.95,94.1,5137.0
2016-07-29 15:50:00,94.1,94.1,94.03,94.04,11118.0,94.1,94.1,94.03,94.04,11118.0
2016-07-29 15:55:00,94.05,94.05,93.8,93.8,29534.0,94.05,94.05,93.8,93.8,29534.0
2016-08-01 09:30:00,93.43,93.83,93.21,93.83,8319.0,93.43,93.83,93.21,93.83,8319.0
2016-08-01 09:35:00,93.67,93.99,93.51,93.7,1480.0,93.67,93.99,93.51,93.7,1480.0
2016-08-01 09:40:00,93.67,93.79,93.53,93.62,6028.0,93.67,93.79,93.53,93.62,6028.0
2016-08-01 09:45:00,93.49,93.79,93.39,93.55,11780.0,93.49,93.79,93.39,93.55,11780.0
2016-08-01 09:50:00,93.55,93.65,93.49,93.49,5148.0,93.55,93.65,93.49,93.49,5148.0
2016-08-01 09:55:00,93.54,93.69,93.47,93.66,5117.0,93.54,93.69,93.47,93.66,5117.0
2016-08-01 10:00:00,93.7,93.82,93.65,93.78,4300.0,93.7,93.82,93.65,93.78,4300.0
2016-08-01 10:05:00,93.79,93.89,93.74,93.86,8946.0,93.79,93.89,93.74,93.86,8946.0
2016-08-01 10:10:00,93.86,93.87,93.78,93.8,4634.0,93.86,93.87,93.78,93.8,4634.0
2016-08-01 10:15:00,93.8,93.96,93.78,93.9,4636.0,93.8,93.96,93.78,93.9,4636.0
2016-08-01 10:20:00,93.86,93.93,93.84,93.89,6900.0,93.86,93.93,93.84,93.89,6900.0
2016-08-01 10:25:00,93.91,94.04,93.91,94.04,7000.0,93.91,94.04,93.91,94.04,7000.0
2016-08-01 10:30:00,94.08,94.08,93.97,94.0,2200.0,94.08,94.08,93.97,94.0,2200.0
2016-08-01 10:35:00,94.0,94.0,93.84,93.89,9525.0,94.0,94.0,93.84,93.89,9525.0
2016-08-01 10:40:00,93.95,94.0,93.81,93.87,12946.0,93.95,94.0,93.81,93.87,12946.0
2016-08-01 10:45:00,93.85,94.0,93.8,94.0,11296.0,93.85,94.0,93.8,94.0,11296.0
2016-08-01 10:50:00,93.99,94.0,93.92,93.92,10800.0,93.99,94.0,93.92,93.92,10800.0
2016-08-01 10:55:00,93.9,94.0,93.87,93.98,8905.0,93.9,94.0,93.87,93.98,8905.0
2016-08-01 11:00:00,93.98,94.12,93.98,94.11,11831.0,93.98,94.12,93.98,94.11,11831.0
2016-08-01 11:05:00,94.15,94.28,94.1,94.24,2964.0,94.15,94.28,94.1,94.24,2964.0
2016-08-01 11:10:00,94.28,94.4,94.27,94.36,5046.0,94.28,94.4,94.27,94.36,5046.0
2016-08-01 11:15:00,94.34,94.43,94.32,94.43,3000.0,94.34,94.43,94.32,94.43,3000.0
2016-08-01 11:20:00,94.41,94.43,94.36,94.38,1900.0,94.41,94.43,94.36,94.38,1900.0
2016-08-01 11:25:00,94.39,94.45,94.39,94.45,1700.0,94.39,94.45,94.39,94.45,1700.0
2016-08-01 11:30:00,94.43,94.46,94.35,94.45,8000.0,94.43,94.46,94.35,94.45,8000.0
2016-08-01 11:35:00,94.43,94.43,94.23,94.26,5000.0,94.43,94.43,94.23,94.26,5000.0
2016-08-01 11:40:00,94.27,94.33,94.21,94.21,2800.0,94.27,94.33,94.21,94.21,2800.0
2016-08-01 11:45:00,94.14,94.14,93.98,93.98,2500.0,94.14,94.14,93.98,93.98,2500.0
2016-08-01 11:50:00,93.98,93.98,93.83,93.94,5750.0,93.98,93.98,93.83,93.94,5750.0
2016-08-01 11:55:00,93.94,94.15,93.94,94.06,5100.0,93.94,94.15,93.94,94.06,5100.0
2016-08-01 12:00:00,94.05,94.11,94.04,94.06,4956.0,94.05,94.11,94.04,94.06,4956.0
2016-08-01 12:05:00,94.05,94.1,94.03,94.1,4300.0,94.05,94.1,94.03,94.1,4300.0
2016-08-01 12:10:00,94.07,94.08,94.03,94.05,5342.0,94.07,94.08,94.03,94.05,5342.0
2016-08-01 12:15:00,94.05,94.05,94.0,94.03,5359.0,94.05,94.05,94.0,94.03,5359.0
2016-08-01 12:20:00,94.0,94.01,93.86,93.86,3763.0,94.0,94.01,93.86,93.86,3763.0
2016-08-01 12:25:00,93.79,93.88,93.79,93.83,1700.0,93.79,93.88,93.79,93.83,1700.0
2016-08-01 12:30:00,93.89,93.89,93.81,93.88,500.0,93.89,93.89,93.81,93.88,500.0
2016-08-01 12:35:00,93.82,93.82,93.76,93.77,2500.0,93.82,93.82,93.76,93.77,2500.0
2016-08-01 12:40:00,93.79,93.8,93.68,93.68,3550.0,93.79,93.8,93.68,93.68,3550.0
2016-08-01 12:45:00,93.68,93.7,93.59,93.61,5930.0,93.68,93.7,93.59,93.61,5930.0
2016-08-01 12:50:00,93.58,93.6,93.57,93.57,2200.0,93.58,93.6,93.57,93.57,2200.0
2016-08-01 12:55:00,93.58,93.61,93.54,93.61,3300.0,93.58,93.61,93.54,93.61,3300.0
2016-08-01 13:00:00,93.62,93.74,93.61,93.69,3719.0,93.62,93.74,93.61,93.69,3719.0
2016-08-01 13:05:00,93.66,93.67,93.61,93.61,6150.0,93.66,93.67,93.61,93.61,6150.0
2016-08-01 13:10:00,93.58,93.65,93.56,93.65,3893.0,93.58,93.65,93.56,93.65,3893.0
2016-08-01 13:15:00,93.65,93.67,93.57,93.6,2100.0,93.65,93.67,93.57,93.6,2100.0
2016-08-01 13:20:00,93.56,93.63,93.49,93.52,5375.0,93.56,93.63,93.49,93.52,5375.0
2016-08-01 13:25:00,93.5,93.54,93.48,93.54,3600.0,93.5,93.54,93.48,93.54,3600.0
2016-08-01 13:30:00,93.57,93.65,93.57,93.65,3311.0,93.57,93.65,93.57,93.65,3311.0
2016-08-01 13:35:00,93.63,93.66,93.53,93.54,4800.0,93.63,93.66,93.53,93.54,4800.0
2016-08-01 13:40:00,93.47,93.47,93.42,93.43,2400.0,93.47,93.47,93.42,93.43,2400.0
2016-08-01 13:45:00,93.43,93.44,93.36,93.37,4573.0,93.43,93.44,93.36,93.37,4573.0
2016-08-01 13:50:00,93.38,93.43,93.37,93.4,5100.0,93.38,93.43,93.37,93.4,5100.0
2016-08-01 13:55:00,93.42,93.55,93.38,93.55,4275.0,93.42,93.55,93.38,93.55,4275.0
2016-08-01 14:00:00,93.57,93.59,93.52,93.54,3500.0,93.57,93.59,93.52,93.54,3500.0
2016-08-01 14:05:00,93.52,93.58,93.5,93.5,3850.0,93.52,93.58,93.5,93.5,3850.0
2016-08-01 14:10:00,93.43,93.51,93.4,93.51,3100.0,93.43,93.51,93.4,93.51,3100.0
2016-08-01 14:15:00,93.48,93.49,93.43,93.45,4147.0,93.48,93.49,93.43,93.45,4147.0
2016-08-01 14:20:00,93.47,93.61,93.47,93.6,5216.0,93.47,93.61,93.47,93.6,5216.0
2016-08-01 14:25:00,93.6,93.66,93.57,93.58,5400.0,93.6,93.66,93.57,93.58,5400.0
2016-08-01 14:30:00,93.57,93.65,93.53,93.64,5800.0,93.57,93.65,93.53,93.64,5800.0
2016-08-01 14:35:00,93.65,93.65,93.55,93.62,13036.0,93.65,93.65,93.55,93.62,13036.0
2016-08-01 14:40:00,93.61,93.61,93.48,93.52,2600.0,93.61,93.61,93.48,93.52,2600.0
2016-08-01 14:45:00,93.49,93.53,93.47,93.5,2300.0,93.49,93.53,93.47,93.5,2300.0
2016-08-01 14:50:00,93.5,93.55,93.5,93.52,2547.0,93.5,93.55,93.5,93.52,2547.0
2016-08-01 14:55:00,93.53,93.58,93.51,93.53,5336.0,93.53,93.58,93.51,93.53,5336.0
2016-08-01 15:00:00,93.53,93.58,93.52,93.54,5444.0,93.53,93.58,93.52,93.54,5444.0
2016-08-01 15:05:00,93.53,93.6,93.47,93.56,8100.0,93.53,93.6,93.47,93.56,8100.0
2016-08-01 15:10:00,93.57,93.63,93.51,93.54,8800.0,93.57,93.63,93.51,93.54,8800.0
2016-08-01 15:15:00,93.5,93.51,93.28,93.28,6600.0,93.5,93.51,93.28,93.28,6600.0
2016-08-01 15:20:00,93.3,93.31,93.2,93.23,11591.0,93.3,93.31,93.2,93.23,11591.0
2016-08-01 15:25:00,93.24,93.25,93.14,93.19,6636.0,93.24,93.25,93.14,93.19,6636.0
2016-08-01 15:30:00,93.21,93.28,93.19,93.19,9339.0,93.21,93.28,93.19,93.19,9339.0
2016-08-01 15:35:00,93.19,93.31,93.18,93.31,11700.0,93.19,93.31,93.18,93.31,11700.0
2016-08-01 15:40:00,93.31,93.56,93.31,93.54,10853.0,93.31,93.56,93.31,93.54,10853.0
2016-08-01 15:45:00,93.56,93.6,93.44,93.47,13678.0,93.56,93.6,93.44,93.47,13678.0
2016-08-01 15:50:00,93.45,93.51,93.45,93.5,12901.0,93.45,93.51,93.45,93.5,12901.0
2016-08-01 15:55:00,93.49,93.54,93.38,93.48,19950.0,93.49,93.54,93.38,93.48,19950.0
2016-08-02 09:30:00,103.76,107.4,103.13,105.95,116005.0,103.76,107.4,103.13,105.95,116005.0
2016-08-02 09:35:00,105.95,108.17,105.7,106.74,96937.0,105.95,108.17,105.7,106.74,96937.0
2016-08-02 09:40:00,106.58,106.58,105.31,105.95,117962.0,106.58,106.58,105.31,105.95,117962.0
2016-08-02 09:45:00,105.71,106.11,105.57,105.9,81120.0,105.71,106.11,105.57,105.9,81120.0
2016-08-02 09:50:00,105.89,107.48,105.64,106.87,77881.0,105.89,107.48,105.64,106.87,77881.0
2016-08-02 09:55:00,106.95,107.23,106.78,107.06,43887.0,106.95,107.23,106.78,107.06,43887.0
2016-08-02 10:00:00,107.08,107.48,106.42,106.42,43314.0,107.08,107.48,106.42,106.42,43314.0
2016-08-02 10:05:00,106.33,106.63,106.21,106.46,32244.0,106.33,106.63,106.21,106.46,32244.0
2016-08-02 10:10:00,106.53,107.0,106.5,106.78,19045.0,106.53,107.0,106.5,106.78,19045.0
2016-08-02 10:15:00,106.79,107.48,106.61,107.37,23731.0,106.79,107.48,106.61,107.37,23731.0
2016-08-02 10:20:00,107.37,108.19,106.69,107.96,32897.0,107.37,108.19,106.69,107.96,32897.0
2016-08-02 10:25:00,108.02,108.02,107.42,107.56,23027.0,108.02,108.02,107.42,107.56,23027.0
2016-08-02 10:30:00,107.57,108.45,107.49,108.09,46641.0,107.57,108.45,107.49,108.09,46641.0
2016-08-02 10:35:00,108.14,108.14,107.61,107.9,23504.0,108.14,108.14,107.61,107.9,23504.0
2016-08-02 10:40:00,107.85,108.64,107.71,108.64,25628.0,107.85,108.64,107.71,108.64,25628.0
2016-08-02 10:45:00,108.63,108.63,107.72,108.06,24490.0,108.63,108.63,107.72,108.06,24490.0
2016-08-02 10:50:00,108.05,108.06,106.82,107.59,37334.0,108.05,108.06,106.82,107.59,37334.0
2016-08-02 10:55:00,107.54,107.54,106.72,106.95,31131.0,107.54,107.54,106.72,106.95,31131.0
2016-08-02 11:00:00,107.12,108.2,106.86,107.18,50438.0,107.12,108.2,106.86,107.18,50438.0
2016-08-02 11:05:00,107.22,107.29,106.66,106.93,37856.0,107.22,107.29,106.66,106.93,37856.0
2016-08-02 11:10:00,106.97,107.06,106.72,106.97,15314.0,106.97,107.06,106.72,106.97,15314.0
2016-08-02 11:15:00,107.0,107.02,106.31,106.55,20761.0,107.0,107.02,106.31,106.55,20761.0
2016-08-02 11:20:00,106.39,106.65,106.34,106.5,8905.0,106.39,106.65,106.34,106.5,8905.0
2016-08-02 11:25:00,106.49,107.0,106.48,106.75,12620.0,106.49,107.0,106.48,106.75,12620.0
2016-08-02 11:30:00,106.81,107.09,106.74,106.76,23892.0,106.81,107.09,106.74,106.76,23892.0
2016-08-02 11:35:00,106.8,107.06,106.73,107.0,7800.0,106.8,107.06,106.73,107.0,7800.0
2016-08-02 11:40:00,106.9,106.96,106.62,106.93,15357.0,106.9,106.96,106.62,106.93,15357.0
2016-08-02 11:45:00,106.84,107.06,106.57,106.6,14848.0,106.84,107.06,106.57,106.6,14848.0
2016-08-02 11:50:00,106.72,106.92,106.67,106.7,14433.0,106.72,106.92,106.67,106.7,14433.0
2016-08-02 11:55:00,106.72,106.85,106.49,106.77,9750.0,106.72,106.85,106.49,106.77,9750.0
2016-08-02 12:00:00,106.88,106.97,106.72,106.83,15383.0,106.88,106.97,106.72,106.83,15383.0
2016-08-02 12:05:00,106.9,106.94,106.72,106.78,5398.0,106.9,106.94,106.72,106.78,5398.0
2016-08-02 12:10:00,106.75,106.75,106.52,106.61,12860.0,106.75,106.75,106.52,106.61,12860.0
2016-08-02 12:15:00,106.6,106.61,106.02,106.18,17351.0,106.6,106.61,106.02,106.18,17351.0
2016-08-02 12:20:00,106.27,106.27,106.01,106.07,11602.0,106.27,106.27,106.01,106.07,11602.0
2016-08-02 12:25:00,106.06,106.25,106.01,106.09,31251.0,106.06,106.25,106.01,106.09,31251.0
2016-08-02 12:30:00,106.07,106.5,105.86,106.11,28542.0,106.07,106.5,105.86,106.11,28542.0
2016-08-02 12:35:00,106.15,106.39,106.11,106.38,7450.0,106.15,106.39,106.11,106.38,7450.0
2016-08-02 12:40:00,106.38,106.43,106.22,106.37,6535.0,106.38,106.43,106.22,106.37,6535.0
2016-08-02 12:45:00,106.35,106.54,106.26,106.33,7102.0,106.35,106.54,106.26,106.33,7102.0
2016-08-02 12:50:00,106.38,106.49,106.34,106.42,4400.0,106.38,106.49,106.34,106.42,4400.0
2016-08-02 12:55:00,106.44,106.47,106.28,106.39,6100.0,106.44,106.47,106.28,106.39,6100.0
2016-08-02 13:00:00,106.41,106.51,106.21,106.21,20005.0,106.41,106.51,106.21,106.21,20005.0
2016-08-02 13:05:00,106.23,106.32,106.17,106.26,9000.0,106.23,106.32,106.17,106.26,9000.0
2016-08-02 13:10:00,106.25,106.32,106.17,106.2,3900.0,106.25,106.32,106.17,106.2,3900.0
2016-08-02 13:15:00,106.16,106.2,105.81,106.07,15221.0,106.16,106.2,105.81,106.07,15221.0
2016-08-02 13:20:00,106.0,106.03,105.89,105.92,6865.0,106.0,106.03,105.89,105.92,6865.0
2016-08-02 13:25:00,105.92,105.97,105.78,105.83,11300.0,105.92,105.97,105.78,105.83,11300.0
2016-08-02 13:30:00,105.84,106.29,105.84,106.01,12505.0,105.84,106.29,105.84,106.01,12505.0
2016-08-02 13:35:00,106.01,106.06,105.93,106.02,11000.0,106.01,106.06,105.93,106.02,11000.0
2016-08-02 13:40:00,106.02,106.09,105.97,105.98,14900.0,106.02,106.09,105.97,105.98,14900.0
2016-08-02 13:45:00,106.0,106.12,105.87,106.05,19800.0,106.0,106.12,105.87,106.05,19800.0
2016-08-02 13:50:00,106.06,106.2,105.96,106.0,24949.0,106.06,106.2,105.96,106.0,24949.0
2016-08-02 13:55:00,106.05,106.18,105.83,106.0,16903.0,106.05,106.18,105.83,106.0,16903.0
2016-08-02 14:00:00,106.05,106.32,105.91,106.05,56930.0,106.05,106.32,105.91,106.05,56930.0
2016-08-02 14:05:00,106.09,106.22,105.95,106.05,62366.0,106.09,106.22,105.95,106.05,62366.0
2016-08-02 14:10:00,106.19,106.22,106.04,106.08,18397.0,106.19,106.22,106.04,106.08,18397.0
2016-08-02 14:15:00,106.23,106.34,106.01,106.02,21507.0,106.23,106.34,106.01,106.02,21507.0
2016-08-02 14:20:00,106.11,107.46,106.02,106.98,41355.0,106.11,107.46,106.02,106.98,41355.0
2016-08-02 14:25:00,106.98,107.12,106.91,107.0,19223.0,106.98,107.12,106.91,107.0,19223.0
2016-08-02 14:30:00,107.07,107.6,107.06,107.29,25396.0,107.07,107.6,107.06,107.29,25396.0
2016-08-02 14:35:00,107.37,107.72,107.33,107.69,16643.0,107.37,107.72,107.33,107.69,16643.0
2016-08-02 14:40:00,107.68,107.91,107.65,107.69,13581.0,107.68,107.91,107.65,107.69,13581.0
2016-08-02 14:45:00,107.65,107.93,107.5,107.9,20933.0,107.65,107.93,107.5,107.9,20933.0
2016-08-02 14:50:00,107.88,107.88,107.39,107.41,13149.0,107.88,107.88,107.39,107.41,13149.0
2016-08-02 14:55:00,107.41,107.46,106.78,106.81,72868.0,107.41,107.46,106.78,106.81,72868.0
2016-08-02 15:00:00,106.84,106.84,106.39,106.42,71489.0,106.84,106.84,106.39,106.42,71489.0
2016-08-02 15:05:00,106.41,106.45,105.96,106.25,61993.0,106.41,106.45,105.96,106.25,61993.0
2016-08-02 15:10:00,106.24,106.26,105.93,106.08,59485.0,106.24,106.26,105.93,106.08,59485.0
2016-08-02 15:15:00,106.12,106.25,106.01,106.12,54257.0,106.12,106.25,106.01,106.12,54257.0
2016-08-02 15:20:00,106.1,106.14,106.05,106.08,56693.0,106.1,106.14,106.05,106.08,56693.0
2016-08-02 15:25:00,106.09,106.13,105.88,105.89,37844.0,106.09,106.13,105.88,105.89,37844.0
2016-08-02 15:30:00,105.89,106.0,105.76,106.0,31158.0,105.89,106.0,105.76,106.0,31158.0
2016-08-02 15:35:00,106.0,106.17,105.91,105.91,35150.0,106.0,106.17,105.91,105.91,35150.0
2016-08-02 15:40:00,105.96,106.06,105.95,106.0,25400.0,105.96,106.06,105.95,106.0,25400.0
2016-08-02 15:45:00,105.98,106.01,105.91,105.99,29246.0,105.98,106.01,105.91,105.99,29246.0
2016-08-02 15:50:00,106.0,106.18,105.97,106.05,85853.0,106.0,106.18,105.97,106.05,85853.0
2016-08-02 15:55:00,106.03,106.15,105.79,105.79,100034.0,106.03,106.15,105.79,105.79,100034.0
2016-08-03 09:30:00,105.0,105.93,104.02,105.23,78723.0,105.0,105.93,104.02,105.23,78723.0
2016-08-03 09:35:00,105.27,105.97,104.96,105.68,29963.0,105.27,105.97,104.96,105.68,29963.0
2016-08-03 09:40:00,105.86,106.99,105.75,106.99,20650.0,105.86,106.99,105.75,106.99,20650.0
2016-08-03 09:45:00,106.89,107.98,106.81,107.82,35835.0,106.89,107.98,106.81,107.82,35835.0
2016-08-03 09:50:00,107.86,107.98,107.25,107.43,44495.0,107.86,107.98,107.25,107.43,44495.0
2016-08-03 09:55:00,107.42,108.6,107.0,108.6,61989.0,107.42,108.6,107.0,108.6,61989.0
2016-08-03 10:00:00,108.59,108.65,107.95,108.4,64715.0,108.59,108.65,107.95,108.4,64715.0
2016-08-03 10:05:00,108.49,109.25,108.47,109.0,25220.0,108.49,109.25,108.47,109.0,25220.0
2016-08-03 10:10:00,108.94,109.0,108.38,108.64,30463.0,108.94,109.0,108.38,108.64,30463.0
2016-08-03 10:15:00,108.77,109.47,108.62,109.47,29973.0,108.77,109.47,108.62,109.47,29973.0
2016-08-03 10:20:00,109.47,109.73,109.3,109.49,23389.0,109.47,109.73,109.3,109.49,23389.0
2016-08-03 10:25:00,109.52,109.93,109.44,109.44,22877.0,109.52,109.93,109.44,109.44,22877.0
2016-08-03 10:30:00,109.41,109.41,108.85,108.91,34306.0,109.41,109.41,108.85,108.91,34306.0
2016-08-03 10:35:00,108.89,109.19,108.52,109.03,23336.0,108.89,109.19,108.52,109.03,23336.0
2016-08-03 10:40:00,109.14,109.41,109.06,109.33,23556.0,109.14,109.41,109.06,109.33,23556.0
2016-08-03 10:45:00,109.36,109.76,109.29,109.33,31344.0,109.36,109.76,109.29,109.33,31344.0
2016-08-03 10:50:00,109.32,109.5,108.75,109.03,14356.0,109.32,109.5,108.75,109.03,14356.0
2016-08-03 10:55:00,109.0,109.0,108.77,108.81,17248.0,109.0,109.0,108.77,108.81,17248.0
2016-08-03 11:00:00,108.81,109.28,108.77,109.28,15219.0,108.81,109.28,108.77,109.28,15219.0
2016-08-03 11:05:00,109.29,109.34,108.98,109.14,16040.0,109.29,109.34,108.98,109.14,16040.0
2016-08-03 11:10:00,109.13,109.17,108.96,109.08,10416.0,109.13,109.17,108.96,109.08,10416.0
2016-08-03 11:15:00,109.14,109.17,108.91,108.93,6301.0,109.14,109.17,108.91,108.93,6301.0
2016-08-03 11:20:00,108.94,108.99,108.69,108.71,13009.0,108.94,108.99,108.69,108.71,13009.0
2016-08-03 11:25:00,108.7,108.71,108.44,108.58,13544.0,108.7,108.71,108.44,108.58,13544.0
2016-08-03 11:30:00,108.57,108.57,107.99,108.22,11863.0,108.57,108.57,107.99,108.22,11863.0
2016-08-03 11:35:00,108.1,108.2,107.97,108.2,13789.0,108.1,108.2,107.97,108.2,13789.0
2016-08-03 11:40:00,108.26,108.35,107.85,107.91,13038.0,108.26,108.35,107.85,107.91,13038.0
2016-08-03 11:45:00,107.9,108.06,107.9,107.94,5400.0,107.9,108.06,107.9,107.94,5400.0
2016-08-03 11:50:00,107.94,107.94,107.76,107.91,11934.0,107.94,107.94,107.76,107.91,11934.0
2016-08-03 11:55:00,107.91,108.08,107.91,108.08,3400.0,107.91,108.08,107.91,108.08,3400.0
2016-08-03 12:00:00,108.02,108.05,107.79,107.86,14200.0,108.02,108.05,107.79,107.86,14200.0
2016-08-03 12:05:00,107.86,107.9,107.79,107.82,4180.0,107.86,107.9,107.79,107.82,4180.0
2016-08-03 12:10:00,107.85,107.86,107.64,107.81,4400.0,107.85,107.86,107.64,107.81,4400.0
2016-08-03 12:15:00,107.82,107.96,107.79,107.87,5060.0,107.82,107.96,107.79,107.87,5060.0
2016-08-03 12:20:00,107.87,107.97,107.81,107.97,3247.0,107.87,107.97,107.81,107.97,3247.0
2016-08-03 12:25:00,107.95,107.99,107.9,107.99,5367.0,107.95,107.99,107.9,107.99,5367.0
2016-08-03 12:30:00,107.94,107.99,107.81,107.87,10187.0,107.94,107.99,107.81,107.87,10187.0
2016-08-03 12:35:00,107.89,107.89,107.77,107.81,5704.0,107.89,107.89,107.77,107.81,5704.0
2016-08-03 12:40:00,107.84,107.9,107.84,107.9,4100.0,107.84,107.9,107.84,107.9,4100.0
2016-08-03 12:45:00,107.92,108.04,107.9,107.98,10499.0,107.92,108.04,107.9,107.98,10499.0
2016-08-03 12:50:00,107.94,107.97,107.87,107.91,8600.0,107.94,107.97,107.87,107.91,8600.0
2016-08-03 12:55:00,107.94,108.05,107.94,108.03,5817.0,107.94,108.05,107.94,108.03,5817.0
2016-08-03 13:00:00,108.04,108.04,107.83,107.86,8910.0,108.04,108.04,107.83,107.86,8910.0
2016-08-03 13:05:00,107.83,107.91,107.81,107.87,4400.0,107.83,107.91,107.81,107.87,4400.0
2016-08-03 13:10:00,107.87,107.9,107.86,107.9,3401.0,107.87,107.9,107.86,107.9,3401.0
2016-08-03 13:15:00,107.88,107.99,107.87,107.96,4217.0,107.88,107.99,107.87,107.96,4217.0
2016-08-03 13:20:00,107.98,108.01,107.83,107.83,7149.0,107.98,108.01,107.83,107.83,7149.0
2016-08-03 13:25:00,107.85,107.92,107.85,107.87,3350.0,107.85,107.92,107.85,107.87,3350.0
2016-08-03 13:30:00,107.87,107.88,107.82,107.84,7048.0,107.87,107.88,107.82,107.84,7048.0
2016-08-03 13:35:00,107.85,107.91,107.8,107.85,5900.0,107.85,107.91,107.8,107.85,5900.0
2016-08-03 13:40:00,107.89,107.89,107.82,107.84,2200.0,107.89,107.89,107.82,107.84,2200.0
2016-08-03 13:45:00,107.86,107.86,107.77,107.8,13000.0,107.86,107.86,107.77,107.8,13000.0
2016-08-03 13:50:00,107.83,107.84,107.77,107.81,4800.0,107.83,107.84,107.77,107.81,4800.0
2016-08-03 13:55:00,107.83,107.89,107.83,107.84,2900.0,107.83,107.89,107.83,107.84,2900.0
2016-08-03 14:00:00,107.84,107.86,107.78,107.84,10139.0,107.84,107.86,107.78,107.84,10139.0
2016-08-03 14:05:00,107.84,107.9,107.78,107.89,5300.0,107.84,107.9,107.78,107.89,5300.0
2016-08-03 14:10:00,107.89,108.04,107.89,108.03,10800.0,107.89,108.04,107.89,108.03,10800.0
2016-08-03 14:15:00,108.02,108.03,107.88,107.9,17020.0,108.02,108.03,107.88,107.9,17020.0
2016-08-03 14:20:00,107.9,108.01,107.9,107.94,7895.0,107.9,108.01,107.9,107.94,7895.0
2016-08-03 14:25:00,107.94,107.94,107.83,107.85,5700.0,107.94,107.94,107.83,107.85,5700.0
2016-08-03 14:30:00,107.83,107.83,107.68,107.68,6475.0,107.83,107.83,107.68,107.68,6475.0
2016-08-03 14:35:00,107.69,107.71,107.44,107.44,8694.0,107.69,107.71,107.44,107.44,8694.0
2016-08-03 14:40:00,107.42,107.66,107.42,107.66,5690.0,107.42,107.66,107.42,107.66,5690.0
2016-08-03 14:45:00,107.61,107.7,107.56,107.7,4731.0,107.61,107.7,107.56,107.7,4731.0
2016-08-03 14:50:00,107.71,107.85,107.7,107.85,10391.0,107.71,107.85,107.7,107.85,10391.0
2016-08-03 14:55:00,107.86,107.92,107.83,107.85,3400.0,107.86,107.92,107.83,107.85,3400.0
2016-08-03 15:00:00,107.83,107.83,107.64,107.64,7757.0,107.83,107.83,107.64,107.64,7757.0
2016-08-03 15:05:00,107.69,107.82,107.68,107.82,6444.0,107.69,107.82,107.68,107.82,6444.0
2016-08-03 15:10:00,107.83,107.96,107.8,107.96,7852.0,107.83,107.96,107.8,107.96,7852.0
2016-08-03 15:15:00,107.96,108.09,107.9,107.9,21374.0,107.96,108.09,107.9,107.9,21374.0
2016-08-03 15:20:00,107.88,107.99,107.88,107.98,6000.0,107.88,107.99,107.88,107.98,6000.0
2016-08-03 15:25:00,108.0,108.0,107.92,107.92,17290.0,108.0,108.0,107.92,107.92,17290.0
2016-08-03 15:30:00,107.93,108.0,107.85,107.99,19703.0,107.93,108.0,107.85,107.99,19703.0
2016-08-03 15:35:00,107.99,107.99,107.92,107.92,15336.0,107.99,107.99,107.92,107.92,15336.0
2016-08-03 15:40:00,107.95,107.96,107.87,107.9,20037.0,107.95,107.96,107.87,107.9,20037.0
2016-08-03 15:45:00,107.92,108.05,107.92,108.05,25757.0,107.92,108.05,107.92,108.05,25757.0
2016-08-03 15:50:00,108.04,108.04,107.89,107.97,37240.0,108.04,108.04,107.89,107.97,37240.0
2016-08-03 15:55:00,107.97,108.04,107.95,107.95,37560.0,107.97,108.04,107.95,107.95,37560.0
2016-08-04 09:30:00,107.18,108.06,107.05,107.98,22367.0,107.18,108.06,107.05,107.98,22367.0
2016-08-04 09:35:00,108.05,108.3,107.88,108.13,27868.0,108.05,108.3,107.88,108.13,27868.0
2016-08-04 09:40:00,108.09,108.1,107.59,107.84,10200.0,108.09,108.1,107.59,107.84,10200.0
2016-08-04 09:45:00,107.86,108.0,107.77,107.93,12500.0,107.86,108.0,107.77,107.93,12500.0
2016-08-04 09:50:00,107.94,107.95,107.87,107.89,4154.0,107.94,107.95,107.87,107.89,4154.0
2016-08-04 09:55:00,107.94,108.17,107.94,108.1,12619.0,107.94,108.17,107.94,108.1,12619.0
2016-08-04 10:00:00,108.08,108.1,107.71,107.79,15538.0,108.08,108.1,107.71,107.79,15538.0
2016-08-04 10:05:00,107.81,107.82,107.42,107.47,9031.0,107.81,107.82,107.42,107.47,9031.0
2016-08-04 10:10:00,107.45,107.5,107.31,107.32,6700.0,107.45,107.5,107.31,107.32,6700.0
2016-08-04 10:15:00,107.32,107.39,107.16,107.25,16404.0,107.32,107.39,107.16,107.25,16404.0
2016-08-04 10:20:00,107.17,107.26,107.09,107.23,5100.0,107.17,107.26,107.09,107.23,5100.0
2016-08-04 10:25:00,107.23,107.27,107.02,107.09,14947.0,107.23,107.27,107.02,107.09,14947.0
2016-08-04 10:30:00,107.12,107.45,107.09,107.39,6767.0,107.12,107.45,107.09,107.39,6767.0
2016-08-04 10:35:00,107.37,107.45,107.34,107.44,16185.0,107.37,107.45,107.34,107.44,16185.0
2016-08-04 10:40:00,107.45,107.62,107.4,107.62,15209.0,107.45,107.62,107.4,107.62,15209.0
2016-08-04 10:45:00,107.61,107.83,107.58,107.83,9248.0,107.61,107.83,107.58,107.83,9248.0
2016-08-04 10:50:00,107.84,108.09,107.84,108.09,13559.0,107.84,108.09,107.84,108.09,13559.0
2016-08-04 10:55:00,108.08,108.34,108.06,108.08,18643.0,108.08,108.34,108.06,108.08,18643.0
2016-08-04 11:00:00,108.06,108.12,107.96,108.09,12645.0,108.06,108.12,107.96,108.09,12645.0
2016-08-04 11:05:00,108.09,108.2,108.05,108.08,9900.0,108.09,108.2,108.05,108.08,9900.0
2016-08-04 11:10:00,108.1,108.11,107.85,107.93,6666.0,108.1,108.11,107.85,107.93,6666.0
2016-08-04 11:15:00,107.92,107.92,107.69,107.71,8712.0,107.92,107.92,107.69,107.71,8712.0
2016-08-04 11:20:00,107.75,107.87,107.75,107.8,9245.0,107.75,107.87,107.75,107.8,9245.0
2016-08-04 11:25:00,107.81,107.86,107.78,107.84,3050.0,107.81,107.86,107.78,107.84,3050.0
2016-08-04 11:30:00,107.82,107.86,107.81,107.83,5146.0,107.82,107.86,107.81,107.83,5146.0
2016-08-04 11:35:00,107.82,107.88,107.81,107.83,4534.0,107.82,107.88,107.81,107.83,4534.0
2016-08-04 11:40:00,107.83,107.9,107.78,107.85,11800.0,107.83,107.9,107.78,107.85,11800.0
2016-08-04 11:45:00,107.84,107.84,107.79,107.79,5253.0,107.84,107.84,107.79,107.79,5253.0
2016-08-04 11:50:00,107.81,107.84,107.77,107.77,2650.0,107.81,107.84,107.77,107.77,2650.0
2016-08-04 11:55:00,107.77,107.86,107.75,107.85,7074.0,107.77,107.86,107.75,107.85,7074.0
2016-08-04 12:00:00,107.86,107.9,107.86,107.88,12918.0,107.86,107.9,107.86,107.88,12918.0
2016-08-04 12:05:00,107.88,108.03,107.86,108.03,18829.0,107.88,108.03,107.86,108.03,18829.0
2016-08-04 12:10:00,108.07,108.14,108.0,108.0,11164.0,108.07,108.14,108.0,108.0,11164.0
2016-08-04 12:15:00,108.0,108.04,107.95,108.04,3224.0,108.0,108.04,107.95,108.04,3224.0
2016-08-04 12:20:00,108.02,108.04,107.93,107.95,7500.0,108.02,108.04,107.93,107.95,7500.0
2016-08-04 12:25:00,107.97,108.02,107.95,108.0,4550.0,107.97,108.02,107.95,108.0,4550.0
2016-08-04 12:30:00,108.03,108.14,107.98,108.09,6921.0,108.03,108.14,107.98,108.09,6921.0
2016-08-04 12:35:00,108.08,108.09,107.93,108.03,8200.0,108.08,108.09,107.93,108.03,8200.0
2016-08-04 12:40:00,108.01,108.07,107.98,108.07,5707.0,108.01,108.07,107.98,108.07,5707.0
2016-08-04 12:45:00,108.09,108.23,108.09,108.23,5600.0,108.09,108.23,108.09,108.23,5600.0
2016-08-04 12:50:00,108.26,108.37,108.26,108.36,7242.0,108.26,108.37,108.26,108.36,7242.0
2016-08-04 12:55:00,108.35,108.39,108.32,108.36,4251.0,108.35,108.39,108.32,108.36,4251.0
2016-08-04 13:00:00,108.37,108.46,108.35,108.44,7556.0,108.37,108.46,108.35,108.44,7556.0
2016-08-04 13:05:00,108.44,108.45,108.33,108.41,5000.0,108.44,108.45,108.33,108.41,5000.0
2016-08-04 13:10:00,108.43,108.48,108.42,108.48,5158.0,108.43,108.48,108.42,108.48,5158.0
2016-08-04 13:15:00,108.44,108.47,108.34,108.38,4086.0,108.44,108.47,108.34,108.38,4086.0
2016-08-04 13:20:00,108.42,108.5,108.39,108.5,6414.0,108.42,108.5,108.39,108.5,6414.0
2016-08-04 13:25:00,108.5,108.5,108.43,108.49,6415.0,108.5,108.5,108.43,108.49,6415.0
2016-08-04 13:30:00,108.49,108.5,108.43,108.47,6750.0,108.49,108.5,108.43,108.47,6750.0
2016-08-04 13:35:00,108.45,108.45,108.19,108.24,11184.0,108.45,108.45,108.19,108.24,11184.0
2016-08-04 13:40:00,108.22,108.31,108.22,108.27,9905.0,108.22,108.31,108.22,108.27,9905.0
2016-08-04 13:45:00,108.29,108.29,108.06,108.09,4200.0,108.29,108.29,108.06,108.09,4200.0
2016-08-04 13:50:00,108.1,108.16,108.06,108.16,7101.0,108.1,108.16,108.06,108.16,7101.0
2016-08-04 13:55:00,108.14,108.17,108.11,108.15,7105.0,108.14,108.17,108.11,108.15,7105.0
2016-08-04 14:00:00,108.12,108.21,108.1,108.21,10400.0,108.12,108.21,108.1,108.21,10400.0
2016-08-04 14:05:00,108.23,108.31,108.23,108.27,4586.0,108.23,108.31,108.23,108.27,4586.0
2016-08-04 14:10:00,108.26,108.27,107.94,108.0,10664.0,108.26,108.27,107.94,108.0,10664.0
2016-08-04 14:15:00,108.0,108.01,107.94,107.98,5152.0,108.0,108.01,107.94,107.98,5152.0
2016-08-04 14:20:00,107.96,107.96,107.9,107.91,4050.0,107.96,107.96,107.9,107.91,4050.0
2016-08-04 14:25:00,107.93,107.94,107.75,107.75,7229.0,107.93,107.94,107.75,107.75,7229.0
2016-08-04 14:30:00,107.79,107.89,107.79,107.86,3954.0,107.79,107.89,107.79,107.86,3954.0
2016-08-04 14:35:00,107.9,107.91,107.83,107.84,10100.0,107.9,107.91,107.83,107.84,10100.0
2016-08-04 14:40:00,107.82,107.87,107.82,107.87,4750.0,107.82,107.87,107.82,107.87,4750.0
2016-08-04 14:45:00,107.88,107.9,107.84,107.86,9170.0,107.88,107.9,107.84,107.86,9170.0
2016-08-04 14:50:00,107.82,107.9,107.81,107.9,3600.0,107.82,107.9,107.81,107.9,3600.0
2016-08-04 14:55:00,107.9,107.91,107.85,107.85,8302.0,107.9,107.91,107.85,107.85,8302.0
2016-08-04 15:00:00,107.86,107.9,107.82,107.89,6313.0,107.86,107.9,107.82,107.89,6313.0
2016-08-04 15:05:00,107.89,107.99,107.89,107.98,13670.0,107.89,107.99,107.89,107.98,13670.0
2016-08-04 15:10:00,107.99,107.99,107.9,107.91,6198.0,107.99,107.99,107.9,107.91,6198.0
2016-08-04 15:15:00,107.9,107.92,107.8,107.81,11177.0,107.9,107.92,107.8,107.81,11177.0
2016-08-04 15:20:00,107.84,107.94,107.82,107.93,9078.0,107.84,107.94,107.82,107.93,9078.0
2016-08-04 15:25:00,107.93,107.96,107.88,107.91,9781.0,107.93,107.96,107.88,107.91,9781.0
2016-08-04 15:30:00,107.91,107.95,107.87,107.95,14056.0,107.91,107.95,107.87,107.95,14056.0
2016-08-04 15:35:00,107.97,108.21,107.97,108.21,14781.0,107.97,108.21,107.97,108.21,14781.0
2016-08-04 15:40:00,108.2,108.25,108.16,108.21,17545.0,108.2,108.25,108.16,108.21,17545.0
2016-08-04 15:45:00,108.17,108.27,108.14,108.24,9912.0,108.17,108.27,108.14,108.24,9912.0
2016-08-04 15:50:00,108.22,108.26,108.06,108.18,22391.0,108.22,108.26,108.06,108.18,22391.0
2016-08-04 15:55:00,108.2,108.2,107.95,107.96,30388.0,108.2,108.2,107.95,107.96,30388.0
2016-08-05 09:30:00,108.57,108.96,108.11,108.13,7583.0,108.57,108.96,108.11,108.13,7583.0
2016-08-05 09:35:00,108.45,108.69,108.44,108.64,4830.0,108.45,108.69,108.44,108.64,4830.0
2016-08-05 09:40:00,108.6,108.65,108.29,108.42,4032.0,108.6,108.65,108.29,108.42,4032.0
2016-08-05 09:45:00,108.41,108.57,108.34,108.55,3100.0,108.41,108.57,108.34,108.55,3100.0
2016-08-05 09:50:00,108.56,108.91,108.56,108.86,2303.0,108.56,108.91,108.56,108.86,2303.0
2016-08-05 09:55:00,108.86,109.16,108.86,109.08,1686.0,108.86,109.16,108.86,109.08,1686.0
2016-08-05 10:00:00,109.06,109.23,109.05,109.22,3685.0,109.06,109.23,109.05,109.22,3685.0
2016-08-05 10:05:00,109.19,109.5,109.11,109.29,6831.0,109.19,109.5,109.11,109.29,6831.0
2016-08-05 10:10:00,109.25,109.34,109.19,109.29,877.0,109.25,109.34,109.19,109.29,877.0
2016-08-05 10:15:00,109.21,109.39,109.19,109.37,3800.0,109.21,109.39,109.19,109.37,3800.0
2016-08-05 10:20:00,109.4,109.4,109.24,109.34,5700.0,109.4,109.4,109.24,109.34,5700.0
2016-08-05 10:25:00,109.34,109.4,109.12,109.12,3750.0,109.34,109.4,109.12,109.12,3750.0
2016-08-05 10:30:00,109.17,109.24,109.06,109.1,6770.0,109.17,109.24,109.06,109.1,6770.0
2016-08-05 10:35:00,109.07,109.15,108.97,109.02,3350.0,109.07,109.15,108.97,109.02,3350.0
2016-08-05 10:40:00,108.96,108.97,108.88,108.88,2400.0,108.96,108.97,108.88,108.88,2400.0
2016-08-05 10:45:00,108.9,108.97,108.9,108.97,5050.0,108.9,108.97,108.9,108.97,5050.0
2016-08-05 10:50:00,108.97,109.11,108.97,109.09,3814.0,108.97,109.11,108.97,109.09,3814.0
2016-08-05 10:55:00,109.09,109.13,109.01,109.13,5100.0,109.09,109.13,109.01,109.13,5100.0
2016-08-05 11:00:00,109.15,109.34,109.14,109.31,4290.0,109.15,109.34,109.14,109.31,4290.0
2016-08-05 11:05:00,109.29,109.4,109.12,109.2,4100.0,109.29,109.4,109.12,109.2,4100.0
2016-08-05 11:10:00,109.14,109.2,109.02,109.07,1400.0,109.14,109.2,109.02,109.07,1400.0
2016-08-05 11:15:00,109.02,109.12,108.93,108.93,1400.0,109.02,109.12,108.93,108.93,1400.0
2016-08-05 11:20:00,108.97,108.97,108.82,108.83,1100.0,108.97,108.97,108.82,108.83,1100.0
2016-08-05 11:25:00,108.88,108.95,108.87,108.9,3800.0,108.88,108.95,108.87,108.9,3800.0
2016-08-05 11:30:00,108.89,108.89,108.87,108.89,1100.0,108.89,108.89,108.87,108.89,1100.0
2016-08-05 11:35:00,108.88,108.93,108.87,108.9,2000.0,108.88,108.93,108.87,108.9,2000.0
2016-08-05 11:40:00,108.89,109.0,108.85,108.88,4643.0,108.89,109.0,108.85,108.88,4643.0
2016-08-05 11:45:00,108.89,108.93,108.83,108.83,4557.0,108.89,108.93,108.83,108.83,4557.0
2016-08-05 11:50:00,108.77,108.85,108.76,108.84,1548.0,108.77,108.85,108.76,108.84,1548.0
2016-08-05 11:55:00,108.75,108.83,108.75,108.83,2010.0,108.75,108.83,108.75,108.83,2010.0
2016-08-05 12:00:00,108.8,108.83,108.76,108.79,3110.0,108.8,108.83,108.76,108.79,3110.0
2016-08-05 12:05:00,108.8,108.82,108.76,108.81,2978.0,108.8,108.82,108.76,108.81,2978.0
2016-08-05 12:10:00,108.81,108.87,108.76,108.83,2509.0,108.81,108.87,108.76,108.83,2509.0
2016-08-05 12:15:00,108.87,109.01,108.87,109.01,1396.0,108.87,109.01,108.87,109.01,1396.0
2016-08-05 12:20:00,108.99,109.0,108.86,108.96,7225.0,108.99,109.0,108.86,108.96,7225.0
2016-08-05 12:25:00,108.96,109.02,108.95,109.0,1510.0,108.96,109.02,108.95,109.0,1510.0
2016-08-05 12:30:00,109.0,109.04,108.93,109.04,2765.0,109.0,109.04,108.93,109.04,2765.0
2016-08-05 12:35:00,109.01,109.03,109.0,109.03,800.0,109.01,109.03,109.0,109.03,800.0
2016-08-05 12:40:00,109.05,109.15,109.03,109.15,4100.0,109.05,109.15,109.03,109.15,4100.0
2016-08-05 12:45:00,109.15,109.18,109.1,109.1,2073.0,109.15,109.18,109.1,109.1,2073.0
2016-08-05 12:50:00,109.08,109.17,109.08,109.17,2597.0,109.08,109.17,109.08,109.17,2597.0
2016-08-05 12:55:00,109.08,109.18,109.08,109.18,500.0,109.08,109.18,109.08,109.18,500.0
2016-08-05 13:00:00,109.17,109.19,109.12,109.19,2800.0,109.17,109.19,109.12,109.19,2800.0
2016-08-05 13:05:00,109.2,109.22,109.07,109.15,2800.0,109.2,109.22,109.07,109.15,2800.0
2016-08-05 13:10:00,109.13,109.19,109.13,109.17,1000.0,109.13,109.19,109.13,109.17,1000.0
2016-08-05 13:15:00,109.19,109.22,109.15,109.17,2930.0,109.19,109.22,109.15,109.17,2930.0
2016-08-05 13:20:00,109.18,109.21,109.17,109.21,200.0,109.18,109.21,109.17,109.21,200.0
2016-08-05 13:25:00,109.21,109.24,109.2,109.2,1900.0,109.21,109.24,109.2,109.2,1900.0
2016-08-05 13:30:00,109.18,109.19,109.16,109.16,1950.0,109.18,109.19,109.16,109.16,1950.0
2016-08-05 13:35:00,109.16,109.2,109.15,109.18,2927.0,109.16,109.2,109.15,109.18,2927.0
2016-08-05 13:40:00,109.19,109.4,109.19,109.37,3272.0,109.19,109.4,109.19,109.37,3272.0
2016-08-05 13:45:00,109.36,109.38,109.35,109.36,1700.0,109.36,109.38,109.35,109.36,1700.0
2016-08-05 13:50:00,109.38,109.39,109.33,109.34,2125.0,109.38,109.39,109.33,109.34,2125.0
2016-08-05 13:55:00,109.33,109.34,109.28,109.34,600.0,109.33,109.34,109.28,109.34,600.0
2016-08-05 14:00:00,109.34,109.34,109.19,109.22,4214.0,109.34,109.34,109.19,109.22,4214.0
2016-08-05 14:05:00,109.22,109.23,109.16,109.2,3105.0,109.22,109.23,109.16,109.2,3105.0
2016-08-05 14:10:00,109.19,109.21,109.12,109.16,2200.0,109.19,109.21,109.12,109.16,2200.0
2016-08-05 14:15:00,109.15,109.18,109.04,109.04,2100.0,109.15,109.18,109.04,109.04,2100.0
2016-08-05 14:20:00,109.06,109.1,109.06,109.09,1889.0,109.06,109.1,109.06,109.09,1889.0
2016-08-05 14:25:00,109.12,109.18,109.03,109.17,4410.0,109.12,109.18,109.03,109.17,4410.0
2016-08-05 14:30:00,109.13,109.18,109.12,109.17,2800.0,109.13,109.18,109.12,109.17,2800.0
2016-08-05 14:35:00,109.17,109.22,109.12,109.2,7058.0,109.17,109.22,109.12,109.2,7058.0
2016-08-05 14:40:00,109.22,109.27,109.16,109.27,4498.0,109.22,109.27,109.16,109.27,4498.0
2016-08-05 14:45:00,109.27,109.27,109.21,109.23,2000.0,109.27,109.27,109.21,109.23,2000.0
2016-08-05 14:50:00,109.22,109.24,109.16,109.17,1769.0,109.22,109.24,109.16,109.17,1769.0
2016-08-05 14:55:00,109.17,109.19,109.1,109.14,2200.0,109.17,109.19,109.1,109.14,2200.0
2016-08-05 15:00:00,109.1,109.14,109.07,109.13,4242.0,109.1,109.14,109.07,109.13,4242.0
2016-08-05 15:05:00,109.12,109.13,109.08,109.09,4508.0,109.12,109.13,109.08,109.09,4508.0
2016-08-05 15:10:00,109.12,109.15,109.08,109.12,2700.0,109.12,109.15,109.08,109.12,2700.0
2016-08-05 15:15:00,109.12,109.23,109.11,109.23,10100.0,109.12,109.23,109.11,109.23,10100.0
2016-08-05 15:20:00,109.22,109.22,109.16,109.19,2500.0,109.22,109.22,109.16,109.19,2500.0
2016-08-05 15:25:00,109.16,109.18,109.12,109.17,3000.0,109.16,109.18,109.12,109.17,3000.0
2016-08-05 15:30:00,109.18,109.18,109.14,109.18,4000.0,109.18,109.18,109.14,109.18,4000.0
2016-08-05 15:35:00,109.18,109.18,109.09,109.09,5565.0,109.18,109.18,109.09,109.09,5565.0
2016-08-05 15:40:00,109.11,109.21,109.07,109.21,7880.0,109.11,109.21,109.07,109.21,7880.0
2016-08-05 15:45:00,109.19,109.21,109.06,109.07,6505.0,109.19,109.21,109.06,109.07,6505.0
2016-08-05 15:50:00,109.09,109.1,108.98,108.99,15511.0,109.09,109.1,108.98,108.99,15511.0
2016-08-05 15:55:00,109.02,109.07,108.99,109.05,13632.0,109.02,109.07,108.99,109.05,13632.0
2016-08-08 09:30:00,108.97,108.97,108.27,108.87,11246.0,108.97,108.97,108.27,108.87,11246.0
2016-08-08 09:35:00,108.89,108.89,108.46,108.46,5779.0,108.89,108.89,108.46,108.46,5779.0
2016-08-08 09:40:00,108.41,108.68,108.41,108.68,2700.0,108.41,108.68,108.41,108.68,2700.0
2016-08-08 09:45:00,108.67,108.87,108.57,108.73,1300.0,108.67,108.87,108.57,108.73,1300.0
2016-08-08 09:50:00,108.73,108.74,108.56,108.72,2700.0,108.73,108.74,108.56,108.72,2700.0
2016-08-08 09:55:00,108.78,108.96,108.75,108.92,3586.0,108.78,108.96,108.75,108.92,3586.0
2016-08-08 10:00:00,108.96,109.05,108.89,109.05,4223.0,108.96,109.05,108.89,109.05,4223.0
2016-08-08 10:05:00,109.02,109.2,109.02,109.19,4324.0,109.02,109.2,109.02,109.19,4324.0
2016-08-08 10:10:00,109.17,109.37,109.14,109.15,6636.0,109.17,109.37,109.14,109.15,6636.0
2016-08-08 10:15:00,109.11,109.18,109.07,109.09,4800.0,109.11,109.18,109.07,109.09,4800.0
2016-08-08 10:20:00,109.09,109.12,108.86,108.9,3300.0,109.09,109.12,108.86,108.9,3300.0
2016-08-08 10:25:00,108.88,109.05,108.78,108.78,2600.0,108.88,109.05,108.78,108.78,2600.0
2016-08-08 10:30:00,108.76,108.76,108.57,108.57,3805.0,108.76,108.76,108.57,108.57,3805.0
2016-08-08 10:35:00,108.66,108.69,108.52,108.52,1813.0,108.66,108.69,108.52,108.52,1813.0
2016-08-08 10:40:00,108.57,108.73,108.53,108.73,2900.0,108.57,108.73,108.53,108.73,2900.0
2016-08-08 10:45:00,108.73,108.81,108.69,108.81,3500.0,108.73,108.81,108.69,108.81,3500.0
2016-08-08 10:50:00,108.81,108.94,108.81,108.94,3156.0,108.81,108.94,108.81,108.94,3156.0
2016-08-08 10:55:00,109.02,109.11,109.02,109.11,1975.0,109.02,109.11,109.02,109.11,1975.0
2016-08-08 11:00:00,109.12,109.23,109.06,109.19,9026.0,109.12,109.23,109.06,109.19,9026.0
2016-08-08 11:05:00,109.19,109.22,109.16,109.2,2219.0,109.19,109.22,109.16,109.2,2219.0
2016-08-08 11:10:00,109.22,109.23,109.12,109.2,4588.0,109.22,109.23,109.12,109.2,4588.0
2016-08-08 11:15:00,109.2,109.27,109.19,109.21,2900.0,109.2,109.27,109.19,109.21,2900.0
2016-08-08 11:20:00,109.21,109.24,109.04,109.1,4277.0,109.21,109.24,109.04,109.1,4277.0
2016-08-08 11:25:00,109.15,109.2,109.12,109.16,2800.0,109.15,109.2,109.12,109.16,2800.0
2016-08-08 11:30:00,109.18,109.24,109.16,109.16,1962.0,109.18,109.24,109.16,109.16,1962.0
2016-08-08 11:35:00,109.16,109.28,109.16,109.27,1977.0,109.16,109.28,109.16,109.27,1977.0
2016-08-08 11:40:00,109.26,109.33,109.14,109.18,3203.0,109.26,109.33,109.14,109.18,3203.0
2016-08-08 11:45:00,109.2,109.21,109.14,109.2,5427.0,109.2,109.21,109.14,109.2,5427.0
2016-08-08 11:50:00,109.17,109.2,109.06,109.06,2100.0,109.17,109.2,109.06,109.06,2100.0
2016-08-08 11:55:00,109.07,109.12,109.07,109.11,2500.0,109.07,109.12,109.07,109.11,2500.0
2016-08-08 12:00:00,109.09,109.1,109.04,109.05,1800.0,109.09,109.1,109.04,109.05,1800.0
2016-08-08 12:05:00,109.06,109.1,109.06,109.07,1895.0,109.06,109.1,109.06,109.07,1895.0
2016-08-08 12:10:00,109.04,109.16,109.04,109.13,2948.0,109.04,109.16,109.04,109.13,2948.0
2016-08-08 12:15:00,109.15,109.16,109.11,109.14,3392.0,109.15,109.16,109.11,109.14,3392.0
2016-08-08 12:20:00,109.15,109.17,109.11,109.13,3456.0,109.15,109.17,109.11,109.13,3456.0
2016-08-08 12:25:00,109.12,109.17,109.11,109.12,3300.0,109.12,109.17,109.11,109.12,3300.0
2016-08-08 12:30:00,109.12,109.13,109.1,109.12,1615.0,109.12,109.13,109.1,109.12,1615.0
2016-08-08 12:35:00,109.13,109.18,109.12,109.14,2100.0,109.13,109.18,109.12,109.14,2100.0
2016-08-08 12:40:00,109.17,109.19,109.11,109.19,2000.0,109.17,109.19,109.11,109.19,2000.0
2016-08-08 12:45:00,109.2,109.24,109.2,109.22,1400.0,109.2,109.24,109.2,109.22,1400.0
2016-08-08 12:50:00,109.24,109.29,109.23,109.25,3469.0,109.24,109.29,109.23,109.25,3469.0
2016-08-08 12:55:00,109.29,109.3,109.26,109.26,1800.0,109.29,109.3,109.26,109.26,1800.0
2016-08-08 13:00:00,109.26,109.26,109.14,109.16,2540.0,109.26,109.26,109.14,109.16,2540.0
2016-08-08 13:05:00,109.16,109.2,109.15,109.2,2450.0,109.16,109.2,109.15,109.2,2450.0
2016-08-08 13:10:00,109.23,109.23,109.13,109.18,900.0,109.23,109.23,109.13,109.18,900.0
2016-08-08 13:15:00,109.18,109.18,109.14,109.16,300.0,109.18,109.18,109.14,109.16,300.0
2016-08-08 13:20:00,109.16,109.16,109.11,109.13,3001.0,109.16,109.16,109.11,109.13,3001.0
2016-08-08 13:25:00,109.13,109.14,109.12,109.14,1300.0,109.13,109.14,109.12,109.14,1300.0
2016-08-08 13:30:00,109.15,109.15,109.03,109.07,3616.0,109.15,109.15,109.03,109.07,3616.0
2016-08-08 13:35:00,109.07,109.19,109.07,109.19,2300.0,109.07,109.19,109.07,109.19,2300.0
2016-08-08 13:40:00,109.22,109.22,109.15,109.19,1700.0,109.22,109.22,109.15,109.19,1700.0
2016-08-08 13:45:00,109.2,109.26,109.18,109.18,1636.0,109.2,109.26,109.18,109.18,1636.0
2016-08-08 13:50:00,109.17,109.27,109.16,109.26,2550.0,109.17,109.27,109.16,109.26,2550.0
2016-08-08 13:55:00,109.22,109.24,109.17,109.17,2100.0,109.22,109.24,109.17,109.17,2100.0
2016-08-08 14:00:00,109.18,109.18,109.1,109.14,3476.0,109.18,109.18,109.1,109.14,3476.0
2016-08-08 14:05:00,109.14,109.16,109.1,109.1,1604.0,109.14,109.16,109.1,109.1,1604.0
2016-08-08 14:10:00,109.07,109.07,108.91,108.94,1500.0,109.07,109.07,108.91,108.94,1500.0
2016-08-08 14:15:00,108.96,109.0,108.85,108.88,3351.0,108.96,109.0,108.85,108.88,3351.0
2016-08-08 14:20:00,108.84,108.87,108.84,108.86,1600.0,108.84,108.87,108.84,108.86,1600.0
2016-08-08 14:25:00,108.87,108.9,108.78,108.78,2700.0,108.87,108.9,108.78,108.78,2700.0
2016-08-08 14:30:00,108.79,108.82,108.78,108.82,2000.0,108.79,108.82,108.78,108.82,2000.0
2016-08-08 14:35:00,108.84,108.84,108.71,108.71,2100.0,108.84,108.84,108.71,108.71,2100.0
2016-08-08 14:40:00,108.72,108.82,108.72,108.79,2242.0,108.72,108.82,108.72,108.79,2242.0
2016-08-08 14:45:00,108.79,108.88,108.79,108.82,1772.0,108.79,108.88,108.79,108.82,1772.0
2016-08-08 14:50:00,108.83,108.83,108.77,108.78,1500.0,108.83,108.83,108.77,108.78,1500.0
2016-08-08 14:55:00,108.76,108.8,108.64,108.65,2900.0,108.76,108.8,108.64,108.65,2900.0
2016-08-08 15:00:00,108.62,108.69,108.62,108.69,3000.0,108.62,108.69,108.62,108.69,3000.0
2016-08-08 15:05:00,108.7,108.75,108.69,108.74,2800.0,108.7,108.75,108.69,108.74,2800.0
2016-08-08 15:10:00,108.72,108.73,108.71,108.72,900.0,108.72,108.73,108.71,108.72,900.0
2016-08-08 15:15:00,108.73,108.74,108.71,108.74,2800.0,108.73,108.74,108.71,108.74,2800.0
2016-08-08 15:20:00,108.76,108.76,108.66,108.67,900.0,108.76,108.76,108.66,108.67,900.0
2016-08-08 15:25:00,108.72,108.72,108.67,108.67,2202.0,108.72,108.72,108.67,108.67,2202.0
2016-08-08 15:30:00,108.69,108.74,108.68,108.71,4487.0,108.69,108.74,108.68,108.71,4487.0
2016-08-08 15:35:00,108.69,108.69,108.59,108.6,4584.0,108.69,108.69,108.59,108.6,4584.0
2016-08-08 15:40:00,108.63,108.64,108.54,108.54,5132.0,108.63,108.64,108.54,108.54,5132.0
2016-08-08 15:45:00,108.55,108.77,108.55,108.65,6870.0,108.55,108.77,108.55,108.65,6870.0
2016-08-08 15:50:00,108.54,108.64,108.51,108.62,17409.0,108.54,108.64,108.51,108.62,17409.0
2016-08-08 15:55:00,108.63,108.66,108.58,108.64,15660.0,108.63,108.66,108.58,108.64,15660.0
2016-08-09 09:30:00,108.87,109.11,108.72,109.11,4392.0,108.87,109.11,108.72,109.11,4392.0
2016-08-09 09:35:00,108.91,109.1,108.9,109.09,855.0,108.91,109.1,108.9,109.09,855.0
2016-08-09 09:40:00,109.02,109.27,109.01,109.23,2060.0,109.02,109.27,109.01,109.23,2060.0
2016-08-09 09:45:00,109.11,109.56,109.11,109.56,4400.0,109.11,109.56,109.11,109.56,4400.0
2016-08-09 09:50:00,109.65,109.65,109.5,109.64,700.0,109.65,109.65,109.5,109.64,700.0
2016-08-09 09:55:00,109.63,109.87,109.63,109.87,810.0,109.63,109.87,109.63,109.87,810.0
2016-08-09 10:00:00,109.82,109.99,109.79,109.99,2700.0,109.82,109.99,109.79,109.99,2700.0
2016-08-09 10:05:00,109.97,109.97,109.89,109.97,1100.0,109.97,109.97,109.89,109.97,1100.0
2016-08-09 10:10:00,109.88,110.08,109.88,109.99,6258.0,109.88,110.08,109.88,109.99,6258.0
2016-08-09 10:15:00,110.02,110.02,109.9,110.0,1322.0,110.02,110.02,109.9,110.0,1322.0
2016-08-09 10:20:00,110.0,110.15,110.0,110.15,2340.0,110.0,110.15,110.0,110.15,2340.0
2016-08-09 10:25:00,110.14,110.25,110.14,110.24,1000.0,110.14,110.25,110.14,110.24,1000.0
2016-08-09 10:30:00,110.19,110.19,110.01,110.14,4700.0,110.19,110.19,110.01,110.14,4700.0
2016-08-09 10:35:00,110.17,110.18,110.06,110.16,5210.0,110.17,110.18,110.06,110.16,5210.0
2016-08-09 10:40:00,110.15,110.17,110.01,110.12,3200.0,110.15,110.17,110.01,110.12,3200.0
2016-08-09 10:45:00,110.1,110.29,110.1,110.29,3397.0,110.1,110.29,110.1,110.29,3397.0
2016-08-09 10:50:00,110.28,110.31,110.2,110.26,4200.0,110.28,110.31,110.2,110.26,4200.0
2016-08-09 10:55:00,110.29,110.34,110.24,110.32,5422.0,110.29,110.34,110.24,110.32,5422.0
2016-08-09 11:00:00,110.34,110.47,110.34,110.39,3400.0,110.34,110.47,110.34,110.39,3400.0
2016-08-09 11:05:00,110.45,110.47,110.38,110.45,4100.0,110.45,110.47,110.38,110.45,4100.0
2016-08-09 11:10:00,110.47,110.67,110.43,110.67,6708.0,110.47,110.67,110.43,110.67,6708.0
2016-08-09 11:15:00,110.66,110.75,110.59,110.75,2400.0,110.66,110.75,110.59,110.75,2400.0
2016-08-09 11:20:00,110.78,110.78,110.69,110.69,3503.0,110.78,110.78,110.69,110.69,3503.0
2016-08-09 11:25:00,110.69,110.7,110.57,110.66,21850.0,110.69,110.7,110.57,110.66,21850.0
2016-08-09 11:30:00,110.65,110.66,110.58,110.59,7896.0,110.65,110.66,110.58,110.59,7896.0
2016-08-09 11:35:00,110.64,110.69,110.59,110.65,9836.0,110.64,110.69,110.59,110.65,9836.0
2016-08-09 11:40:00,110.68,110.8,110.68,110.8,5400.0,110.68,110.8,110.68,110.8,5400.0
2016-08-09 11:45:00,110.81,110.88,110.78,110.86,2500.0,110.81,110.88,110.78,110.86,2500.0
2016-08-09 11:50:00,110.86,110.97,110.86,110.97,5100.0,110.86,110.97,110.86,110.97,5100.0
2016-08-09 11:55:00,110.97,111.05,110.92,111.05,8437.0,110.97,111.05,110.92,111.05,8437.0
2016-08-09 12:00:00,111.05,111.08,110.99,111.05,11400.0,111.05,111.08,110.99,111.05,11400.0
2016-08-09 12:05:00,111.06,111.13,111.06,111.11,1400.0,111.06,111.13,111.06,111.11,1400.0
2016-08-09 12:10:00,111.11,111.14,111.02,111.08,3000.0,111.11,111.14,111.02,111.08,3000.0
2016-08-09 12:15:00,111.04,111.06,110.96,111.03,900.0,111.04,111.06,110.96,111.03,900.0
2016-08-09 12:20:00,111.03,111.08,110.89,110.89,10082.0,111.03,111.08,110.89,110.89,10082.0
2016-08-09 12:25:00,110.89,110.95,110.88,110.93,2300.0,110.89,110.95,110.88,110.93,2300.0
2016-08-09 12:30:00,110.95,110.99,110.85,110.96,3500.0,110.95,110.99,110.85,110.96,3500.0
2016-08-09 12:35:00,110.95,111.01,110.92,111.01,1942.0,110.95,111.01,110.92,111.01,1942.0
2016-08-09 12:40:00,111.01,111.12,111.01,111.09,900.0,111.01,111.12,111.01,111.09,900.0
2016-08-09 12:45:00,111.07,111.1,111.04,111.09,2100.0,111.07,111.1,111.04,111.09,2100.0
2016-08-09 12:50:00,111.05,111.1,111.05,111.09,1950.0,111.05,111.1,111.05,111.09,1950.0
2016-08-09 12:55:00,111.09,111.19,111.09,111.18,2300.0,111.09,111.19,111.09,111.18,2300.0
2016-08-09 13:00:00,111.18,111.18,111.08,111.15,1867.0,111.18,111.18,111.08,111.15,1867.0
2016-08-09 13:05:00,111.14,111.22,111.13,111.22,2950.0,111.14,111.22,111.13,111.22,2950.0
2016-08-09 13:10:00,111.18,111.3,111.18,111.3,4300.0,111.18,111.3,111.18,111.3,4300.0
2016-08-09 13:15:00,111.24,111.31,111.24,111.29,4480.0,111.24,111.31,111.24,111.29,4480.0
2016-08-09 13:20:00,111.32,111.37,111.29,111.29,2700.0,111.32,111.37,111.29,111.29,2700.0
2016-08-09 13:25:00,111.27,111.27,111.15,111.18,5358.0,111.27,111.27,111.15,111.18,5358.0
2016-08-09 13:30:00,111.16,111.16,110.97,110.97,2212.0,111.16,111.16,110.97,110.97,2212.0
2016-08-09 13:35:00,110.93,110.93,110.87,110.9,1900.0,110.93,110.93,110.87,110.9,1900.0
2016-08-09 13:40:00,110.91,111.0,110.91,110.99,2100.0,110.91,111.0,110.91,110.99,2100.0
2016-08-09 13:45:00,110.94,111.06,110.94,111.02,4501.0,110.94,111.06,110.94,111.02,4501.0
2016-08-09 13:50:00,111.0,111.0,110.87,110.87,4200.0,111.0,111.0,110.87,110.87,4200.0
2016-08-09 13:55:00,110.89,110.94,110.88,110.93,1200.0,110.89,110.94,110.88,110.93,1200.0
2016-08-09 14:00:00,110.94,110.98,110.93,110.97,3700.0,110.94,110.98,110.93,110.97,3700.0
2016-08-09 14:05:00,110.97,110.99,110.87,110.99,6087.0,110.97,110.99,110.87,110.99,6087.0
2016-08-09 14:10:00,110.96,110.98,110.94,110.96,800.0,110.96,110.98,110.94,110.96,800.0
2016-08-09 14:15:00,110.95,110.98,110.92,110.98,1994.0,110.95,110.98,110.92,110.98,1994.0
2016-08-09 14:20:00,110.98,111.03,110.97,110.99,2500.0,110.98,111.03,110.97,110.99,2500.0
2016-08-09 14:25:00,110.99,111.04,110.96,111.01,1617.0,110.99,111.04,110.96,111.01,1617.0
2016-08-09 14:30:00,111.0,111.04,110.9,111.0,6800.0,111.0,111.04,110.9,111.0,6800.0
2016-08-09 14:35:00,111.0,111.0,110.96,110.98,2820.0,111.0,111.0,110.96,110.98,2820.0
2016-08-09 14:40:00,111.0,111.0,110.98,110.98,900.0,111.0,111.0,110.98,110.98,900.0
2016-08-09 14:45:00,111.02,111.02,110.97,111.02,700.0,111.02,111.02,110.97,111.02,700.0
2016-08-09 14:50:00,111.04,111.04,110.97,111.01,3200.0,111.04,111.04,110.97,111.01,3200.0
2016-08-09 14:55:00,111.0,111.02,110.96,111.01,1100.0,111.0,111.02,110.96,111.01,1100.0
2016-08-09 15:00:00,111.0,111.06,110.98,111.03,2600.0,111.0,111.06,110.98,111.03,2600.0
2016-08-09 15:05:00,111.03,111.04,110.94,110.94,2550.0,111.03,111.04,110.94,110.94,2550.0
2016-08-09 15:10:00,110.94,111.01,110.94,111.01,8200.0,110.94,111.01,110.94,111.01,8200.0
2016-08-09 15:15:00,110.98,111.03,110.97,111.01,4600.0,110.98,111.03,110.97,111.01,4600.0
2016-08-09 15:20:00,111.02,111.05,110.99,111.05,3754.0,111.02,111.05,110.99,111.05,3754.0
2016-08-09 15:25:00,111.05,111.14,111.05,111.12,6590.0,111.05,111.14,111.05,111.12,6590.0
2016-08-09 15:30:00,111.1,111.19,111.09,111.19,5400.0,111.1,111.19,111.09,111.19,5400.0
2016-08-09 15:35:00,111.18,111.18,111.03,111.03,3148.0,111.18,111.18,111.03,111.03,3148.0
2016-08-09 15:40:00,111.05,111.1,111.0,111.1,9654.0,111.05,111.1,111.0,111.1,9654.0
2016-08-09 15:45:00,111.09,111.11,111.01,111.01,6203.0,111.09,111.11,111.01,111.01,6203.0
2016-08-09 15:50:00,110.94,111.11,110.85,111.09,29151.0,110.94,111.11,110.85,111.09,29151.0
2016-08-09 15:55:00,111.07,111.09,110.93,110.98,26738.0,111.07,111.09,110.93,110.98,26738.0
2016-08-10 09:30:00,110.75,110.75,109.88,109.88,12084.0,110.75,110.75,109.88,109.88,12084.0
2016-08-10 09:35:00,109.83,109.83,109.6,109.81,6480.0,109.83,109.83,109.6,109.81,6480.0
2016-08-10 09:40:00,109.88,110.0,109.88,110.0,1279.0,109.88,110.0,109.88,110.0,1279.0
2016-08-10 09:45:00,109.89,109.89,109.59,109.63,3100.0,109.89,109.89,109.59,109.63,3100.0
2016-08-10 09:50:00,109.76,109.91,109.59,109.91,5000.0,109.76,109.91,109.59,109.91,5000.0
2016-08-10 09:55:00,109.96,110.03,109.89,110.03,9025.0,109.96,110.03,109.89,110.03,9025.0
2016-08-10 10:00:00,110.03,110.1,110.02,110.06,2219.0,110.03,110.1,110.02,110.06,2219.0
2016-08-10 10:05:00,110.06,110.06,109.91,109.97,4242.0,110.06,110.06,109.91,109.97,4242.0
2016-08-10 10:10:00,109.93,109.93,109.82,109.82,1200.0,109.93,109.93,109.82,109.82,1200.0
2016-08-10 10:15:00,109.79,109.8,109.69,109.77,3800.0,109.79,109.8,109.69,109.77,3800.0
2016-08-10 10:20:00,109.78,109.99,109.7,109.74,12000.0,109.78,109.99,109.7,109.74,12000.0
2016-08-10 10:25:00,109.75,109.85,109.57,109.85,12360.0,109.75,109.85,109.57,109.85,12360.0
2016-08-10 10:30:00,109.85,109.91,109.66,109.7,2725.0,109.85,109.91,109.66,109.7,2725.0
2016-08-10 10:35:00,109.72,109.85,109.69,109.84,1100.0,109.72,109.85,109.69,109.84,1100.0
2016-08-10 10:40:00,109.84,109.93,109.84,109.93,900.0,109.84,109.93,109.84,109.93,900.0
2016-08-10 10:45:00,109.85,109.92,109.77,109.9,3400.0,109.85,109.92,109.77,109.9,3400.0
2016-08-10 10:50:00,109.82,109.88,109.81,109.87,2000.0,109.82,109.88,109.81,109.87,2000.0
2016-08-10 10:55:00,109.86,109.87,109.67,109.7,8333.0,109.86,109.87,109.67,109.7,8333.0
2016-08-10 11:00:00,109.72,109.76,109.57,109.59,11953.0,109.72,109.76,109.57,109.59,11953.0
2016-08-10 11:05:00,109.6,109.63,109.54,109.6,3906.0,109.6,109.63,109.54,109.6,3906.0
2016-08-10 11:10:00,109.6,109.6,109.35,109.41,5500.0,109.6,109.6,109.35,109.41,5500.0
2016-08-10 11:15:00,109.42,109.46,109.32,109.37,5250.0,109.42,109.46,109.32,109.37,5250.0
2016-08-10 11:20:00,109.34,109.39,109.28,109.34,3847.0,109.34,109.39,109.28,109.34,3847.0
2016-08-10 11:25:00,109.39,109.47,109.33,109.38,3100.0,109.39,109.47,109.33,109.38,3100.0
2016-08-10 11:30:00,109.3,109.34,109.14,109.14,5240.0,109.3,109.34,109.14,109.14,5240.0
2016-08-10 11:35:00,109.21,109.33,109.14,109.23,2400.0,109.21,109.33,109.14,109.23,2400.0
2016-08-10 11:40:00,109.18,109.27,109.06,109.18,3612.0,109.18,109.27,109.06,109.18,3612.0
2016-08-10 11:45:00,109.16,109.24,109.16,109.18,700.0,109.16,109.24,109.16,109.18,700.0
2016-08-10 11:50:00,109.23,109.45,109.23,109.45,1900.0,109.23,109.45,109.23,109.45,1900.0
2016-08-10 11:55:00,109.41,109.59,109.4,109.59,3862.0,109.41,109.59,109.4,109.59,3862.0
2016-08-10 12:00:00,109.58,109.75,109.56,109.75,4300.0,109.58,109.75,109.56,109.75,4300.0
2016-08-10 12:05:00,109.73,109.82,109.71,109.75,3900.0,109.73,109.82,109.71,109.75,3900.0
2016-08-10 12:10:00,109.76,109.82,109.75,109.79,2966.0,109.76,109.82,109.75,109.79,2966.0
2016-08-10 12:15:00,109.79,109.84,109.76,109.84,1844.0,109.79,109.84,109.76,109.84,1844.0
2016-08-10 12:20:00,109.89,109.9,109.83,109.9,800.0,109.89,109.9,109.83,109.9,800.0
2016-08-10 12:25:00,109.85,109.98,109.84,109.93,7893.0,109.85,109.98,109.84,109.93,7893.0
2016-08-10 12:30:00,109.95,110.02,109.95,110.02,6259.0,109.95,110.02,109.95,110.02,6259.0
2016-08-10 12:35:00,110.01,110.09,109.98,110.04,6600.0,110.01,110.09,109.98,110.04,6600.0
2016-08-10 12:40:00,110.0,110.01,109.92,109.93,1800.0,110.0,110.01,109.92,109.93,1800.0
2016-08-10 12:45:00,109.95,110.0,109.92,109.96,1600.0,109.95,110.0,109.92,109.96,1600.0
2016-08-10 12:50:00,109.96,110.07,109.96,110.07,1200.0,109.96,110.07,109.96,110.07,1200.0
2016-08-10 12:55:00,110.05,110.14,110.02,110.14,2800.0,110.05,110.14,110.02,110.14,2800.0
2016-08-10 13:00:00,110.14,110.15,110.06,110.09,2800.0,110.14,110.15,110.06,110.09,2800.0
2016-08-10 13:05:00,110.07,110.07,109.96,109.97,2600.0,110.07,110.07,109.96,109.97,2600.0
2016-08-10 13:10:00,109.97,110.0,109.94,109.97,1400.0,109.97,110.0,109.94,109.97,1400.0
2016-08-10 13:15:00,109.97,109.99,109.92,109.99,1300.0,109.97,109.99,109.92,109.99,1300.0
2016-08-10 13:20:00,109.94,110.03,109.94,109.98,5140.0,109.94,110.03,109.94,109.98,5140.0
2016-08-10 13:25:00,110.01,110.01,109.84,109.86,4800.0,110.01,110.01,109.84,109.86,4800.0
2016-08-10 13:30:00,109.92,109.92,109.86,109.9,1600.0,109.92,109.92,109.86,109.9,1600.0
2016-08-10 13:35:00,109.91,109.98,109.91,109.98,3126.0,109.91,109.98,109.91,109.98,3126.0
2016-08-10 13:40:00,110.0,110.03,109.97,110.01,1900.0,110.0,110.03,109.97,110.01,1900.0
2016-08-10 13:45:00,110.01,110.01,109.91,109.91,2300.0,110.01,110.01,109.91,109.91,2300.0
2016-08-10 13:50:00,109.92,109.94,109.91,109.93,900.0,109.92,109.94,109.91,109.93,900.0
2016-08-10 13:55:00,109.92,109.99,109.91,109.96,3816.0,109.92,109.99,109.91,109.96,3816.0
2016-08-10 14:00:00,109.97,109.98,109.92,109.94,8183.0,109.97,109.98,109.92,109.94,8183.0
2016-08-10 14:05:00,109.96,109.98,109.91,109.91,3300.0,109.96,109.98,109.91,109.91,3300.0
2016-08-10 14:10:00,109.93,109.97,109.91,109.95,3300.0,109.93,109.97,109.91,109.95,3300.0
2016-08-10 14:15:00,109.94,109.96,109.86,109.86,1900.0,109.94,109.96,109.86,109.86,1900.0
2016-08-10 14:20:00,109.88,109.94,109.85,109.86,8911.0,109.88,109.94,109.85,109.86,8911.0
2016-08-10 14:25:00,109.88,109.89,109.8,109.85,2409.0,109.88,109.89,109.8,109.85,2409.0
2016-08-10 14:30:00,109.86,109.89,109.79,109.82,2468.0,109.86,109.89,109.79,109.82,2468.0
2016-08-10 14:35:00,109.81,109.88,109.8,109.8,3500.0,109.81,109.88,109.8,109.8,3500.0
2016-08-10 14:40:00,109.76,109.76,109.59,109.59,3500.0,109.76,109.76,109.59,109.59,3500.0
2016-08-10 14:45:00,109.64,109.73,109.61,109.73,3100.0,109.64,109.73,109.61,109.73,3100.0
2016-08-10 14:50:00,109.72,109.72,109.64,109.64,2968.0,109.72,109.72,109.64,109.64,2968.0
2016-08-10 14:55:00,109.64,109.69,109.64,109.69,2240.0,109.64,109.69,109.64,109.69,2240.0
2016-08-10 15:00:00,109.69,109.69,109.6,109.65,6700.0,109.69,109.69,109.6,109.65,6700.0
2016-08-10 15:05:00,109.65,109.79,109.65,109.78,2300.0,109.65,109.79,109.65,109.78,2300.0
2016-08-10 15:10:00,109.79,109.8,109.74,109.79,2000.0,109.79,109.8,109.74,109.79,2000.0
2016-08-10 15:15:00,109.79,109.86,109.76,109.82,3588.0,109.79,109.86,109.76,109.82,3588.0
2016-08-10 15:20:00,109.82,109.93,109.77,109.91,3650.0,109.82,109.93,109.77,109.91,3650.0
2016-08-10 15:25:00,109.89,109.9,109.84,109.85,1800.0,109.89,109.9,109.84,109.85,1800.0
2016-08-10 15:30:00,109.86,109.89,109.83,109.84,8187.0,109.86,109.89,109.83,109.84,8187.0
2016-08-10 15:35:00,109.86,109.87,109.71,109.72,3900.0,109.86,109.87,109.71,109.72,3900.0
2016-08-10 15:40:00,109.73,109.83,109.73,109.75,11256.0,109.73,109.83,109.73,109.75,11256.0
2016-08-10 15:45:00,109.75,109.79,109.74,109.74,5218.0,109.75,109.79,109.74,109.74,5218.0
2016-08-10 15:50:00,109.81,109.83,109.7,109.73,10882.0,109.81,109.83,109.7,109.73,10882.0
2016-08-10 15:55:00,109.75,109.88,109.73,109.85,15620.0,109.75,109.88,109.73,109.85,15620.0
2016-08-11 09:30:00,110.0,110.08,109.74,109.74,4927.0,110.0,110.08,109.74,109.74,4927.0
2016-08-11 09:35:00,110.08,110.3,109.84,110.3,1100.0,110.08,110.3,109.84,110.3,1100.0
2016-08-11 09:40:00,110.26,110.31,110.0,110.22,2050.0,110.26,110.31,110.0,110.22,2050.0
2016-08-11 09:45:00,110.19,110.41,110.1,110.41,3300.0,110.19,110.41,110.1,110.41,3300.0
2016-08-11 09:50:00,110.42,110.58,110.28,110.39,4369.0,110.42,110.58,110.28,110.39,4369.0
2016-08-11 09:55:00,110.38,110.59,110.38,110.57,3900.0,110.38,110.59,110.38,110.57,3900.0
2016-08-11 10:00:00,110.52,110.74,110.51,110.74,1200.0,110.52,110.74,110.51,110.74,1200.0
2016-08-11 10:05:00,110.75,110.78,110.4,110.46,4800.0,110.75,110.78,110.4,110.46,4800.0
2016-08-11 10:10:00,110.5,110.63,110.49,110.63,3700.0,110.5,110.63,110.49,110.63,3700.0
2016-08-11 10:15:00,110.66,110.75,110.57,110.6,7190.0,110.66,110.75,110.57,110.6,7190.0
2016-08-11 10:20:00,110.65,110.65,110.6,110.64,800.0,110.65,110.65,110.6,110.64,800.0
2016-08-11 10:25:00,110.71,110.71,110.6,110.71,1400.0,110.71,110.71,110.6,110.71,1400.0
2016-08-11 10:30:00,110.71,111.03,110.65,110.85,13241.0,110.71,111.03,110.65,110.85,13241.0
2016-08-11 10:35:00,110.82,111.03,110.82,111.01,1896.0,110.82,111.03,110.82,111.01,1896.0
2016-08-11 10:40:00,111.13,111.13,110.85,110.89,3781.0,111.13,111.13,110.85,110.89,3781.0
2016-08-11 10:45:00,110.89,110.93,110.76,110.78,11500.0,110.89,110.93,110.76,110.78,11500.0
2016-08-11 10:50:00,110.85,110.98,110.83,110.98,7100.0,110.85,110.98,110.83,110.98,7100.0
2016-08-11 10:55:00,110.95,111.05,110.95,111.0,1908.0,110.95,111.05,110.95,111.0,1908.0
2016-08-11 11:00:00,111.05,111.05,110.94,110.94,4500.0,111.05,111.05,110.94,110.94,4500.0
2016-08-11 11:05:00,110.98,111.05,110.96,110.96,3800.0,110.98,111.05,110.96,110.96,3800.0
2016-08-11 11:10:00,110.94,110.94,110.57,110.57,6094.0,110.94,110.94,110.57,110.57,6094.0
2016-08-11 11:15:00,110.57,110.61,110.39,110.61,9402.0,110.57,110.61,110.39,110.61,9402.0
2016-08-11 11:20:00,110.64,110.72,110.64,110.71,1500.0,110.64,110.72,110.64,110.71,1500.0
2016-08-11 11:25:00,110.71,110.71,110.46,110.51,4642.0,110.71,110.71,110.46,110.51,4642.0
2016-08-11 11:30:00,110.55,110.68,110.51,110.68,4500.0,110.55,110.68,110.51,110.68,4500.0
2016-08-11 11:35:00,110.68,110.7,110.6,110.7,1500.0,110.68,110.7,110.6,110.7,1500.0
2016-08-11 11:40:00,110.75,110.8,110.72,110.8,1600.0,110.75,110.8,110.72,110.8,1600.0
2016-08-11 11:45:00,110.8,110.84,110.74,110.81,8964.0,110.8,110.84,110.74,110.81,8964.0
2016-08-11 11:50:00,110.81,110.88,110.59,110.7,13284.0,110.81,110.88,110.59,110.7,13284.0
2016-08-11 11:55:00,110.72,110.82,110.72,110.82,4350.0,110.72,110.82,110.72,110.82,4350.0
2016-08-11 12:00:00,110.82,110.88,110.59,110.59,4000.0,110.82,110.88,110.59,110.59,4000.0
2016-08-11 12:05:00,110.57,110.77,110.57,110.77,2700.0,110.57,110.77,110.57,110.77,2700.0
2016-08-11 12:10:00,110.81,110.82,110.6,110.75,3433.0,110.81,110.82,110.6,110.75,3433.0
2016-08-11 12:15:00,110.76,110.77,110.67,110.69,2400.0,110.76,110.77,110.67,110.69,2400.0
2016-08-11 12:20:00,110.69,110.73,110.69,110.69,5200.0,110.69,110.73,110.69,110.69,5200.0
2016-08-11 12:25:00,110.66,110.73,110.51,110.51,1941.0,110.66,110.73,110.51,110.51,1941.0
2016-08-11 12:30:00,110.59,110.72,110.59,110.7,6303.0,110.59,110.72,110.59,110.7,6303.0
2016-08-11 12:35:00,110.7,110.75,110.66,110.66,3500.0,110.7,110.75,110.66,110.66,3500.0
2016-08-11 12:40:00,110.63,110.68,110.59,110.68,3000.0,110.63,110.68,110.59,110.68,3000.0
2016-08-11 12:45:00,110.73,110.74,110.7,110.74,3414.0,110.73,110.74,110.7,110.74,3414.0
2016-08-11 12:50:00,110.77,110.82,110.74,110.79,3400.0,110.77,110.82,110.74,110.79,3400.0
2016-08-11 12:55:00,110.83,110.84,110.74,110.74,4750.0,110.83,110.84,110.74,110.74,4750.0
2016-08-11 13:00:00,110.78,110.78,110.63,110.65,3800.0,110.78,110.78,110.63,110.65,3800.0
2016-08-11 13:05:00,110.66,110.73,110.65,110.73,1800.0,110.66,110.73,110.65,110.73,1800.0
2016-08-11 13:10:00,110.73,110.76,110.63,110.63,4200.0,110.73,110.76,110.63,110.63,4200.0
2016-08-11 13:15:00,110.62,110.69,110.61,110.64,3934.0,110.62,110.69,110.61,110.64,3934.0
2016-08-11 13:20:00,110.64,110.71,110.64,110.66,3800.0,110.64,110.71,110.64,110.66,3800.0
2016-08-11 13:25:00,110.65,110.66,110.6,110.6,3800.0,110.65,110.66,110.6,110.6,3800.0
2016-08-11 13:30:00,110.6,110.64,110.6,110.64,5300.0,110.6,110.64,110.6,110.64,5300.0
2016-08-11 13:35:00,110.65,110.67,110.61,110.62,2700.0,110.65,110.67,110.61,110.62,2700.0
2016-08-11 13:40:00,110.61,110.66,110.55,110.6,5502.0,110.61,110.66,110.55,110.6,5502.0
2016-08-11 13:45:00,110.6,110.68,110.57,110.68,4200.0,110.6,110.68,110.57,110.68,4200.0
2016-08-11 13:50:00,110.68,110.68,110.57,110.59,9350.0,110.68,110.68,110.57,110.59,9350.0
2016-08-11 13:55:00,110.62,110.65,110.58,110.63,4100.0,110.62,110.65,110.58,110.63,4100.0
2016-08-11 14:00:00,110.67,110.69,110.61,110.65,13350.0,110.67,110.69,110.61,110.65,13350.0
2016-08-11 14:05:00,110.64,110.69,110.64,110.64,2516.0,110.64,110.69,110.64,110.64,2516.0
2016-08-11 14:10:00,110.65,110.7,110.61,110.62,5100.0,110.65,110.7,110.61,110.62,5100.0
2016-08-11 14:15:00,110.61,110.67,110.57,110.58,6017.0,110.61,110.67,110.57,110.58,6017.0
2016-08-11 14:20:00,110.6,110.66,110.59,110.62,6041.0,110.6,110.66,110.59,110.62,6041.0
2016-08-11 14:25:00,110.62,110.65,110.55,110.64,4100.0,110.62,110.65,110.55,110.64,4100.0
2016-08-11 14:30:00,110.59,110.62,110.53,110.62,3397.0,110.59,110.62,110.53,110.62,3397.0
2016-08-11 14:35:00,110.63,110.69,110.59,110.69,5138.0,110.63,110.69,110.59,110.69,5138.0
2016-08-11 14:40:00,110.66,110.67,110.6,110.62,5640.0,110.66,110.67,110.6,110.62,5640.0
2016-08-11 14:45:00,110.62,110.64,110.59,110.63,1600.0,110.62,110.64,110.59,110.63,1600.0
2016-08-11 14:50:00,110.63,110.69,110.59,110.62,10905.0,110.63,110.69,110.59,110.62,10905.0
2016-08-11 14:55:00,110.64,110.64,110.57,110.64,1530.0,110.64,110.64,110.57,110.64,1530.0
2016-08-11 15:00:00,110.64,110.68,110.63,110.64,10101.0,110.64,110.68,110.63,110.64,10101.0
2016-08-11 15:05:00,110.64,110.65,110.61,110.64,4900.0,110.64,110.65,110.61,110.64,4900.0
2016-08-11 15:10:00,110.63,110.67,110.6,110.67,6174.0,110.63,110.67,110.6,110.67,6174.0
2016-08-11 15:15:00,110.67,110.67,110.61,110.63,4700.0,110.67,110.67,110.61,110.63,4700.0
2016-08-11 15:20:00,110.64,110.66,110.61,110.64,14059.0,110.64,110.66,110.61,110.64,14059.0
2016-08-11 15:25:00,110.65,110.68,110.63,110.66,12411.0,110.65,110.68,110.63,110.66,12411.0
2016-08-11 15:30:00,110.7,110.81,110.67,110.78,5750.0,110.7,110.81,110.67,110.78,5750.0
2016-08-11 15:35:00,110.77,110.92,110.77,110.92,5675.0,110.77,110.92,110.77,110.92,5675.0
2016-08-11 15:40:00,110.95,111.05,110.94,111.02,12474.0,110.95,111.05,110.94,111.02,12474.0
2016-08-11 15:45:00,111.03,111.07,111.0,111.0,7374.0,111.03,111.07,111.0,111.0,7374.0
2016-08-11 15:50:00,111.03,111.05,111.0,111.05,18321.0,111.03,111.05,111.0,111.05,18321.0
2016-08-11 15:55:00,111.05,111.05,110.88,110.96,29109.0,111.05,111.05,110.88,110.96,29109.0
2016-08-12 09:30:00,110.9,110.99,110.89,110.89,2444.0,110.9,110.99,110.89,110.89,2444.0
2016-08-12 09:35:00,111.17,111.17,110.79,110.89,2097.0,111.17,111.17,110.79,110.89,2097.0
2016-08-12 09:40:00,110.82,110.83,110.68,110.83,1300.0,110.82,110.83,110.68,110.83,1300.0
2016-08-12 09:45:00,110.71,110.9,110.71,110.8,900.0,110.71,110.9,110.71,110.8,900.0
2016-08-12 09:50:00,110.77,110.79,110.68,110.75,1996.0,110.77,110.79,110.68,110.75,1996.0
2016-08-12 09:55:00,110.76,110.77,110.62,110.76,1600.0,110.76,110.77,110.62,110.76,1600.0
2016-08-12 10:00:00,110.77,110.9,110.7,110.9,1700.0,110.77,110.9,110.7,110.9,1700.0
2016-08-12 10:05:00,110.9,110.99,110.9,110.99,2500.0,110.9,110.99,110.9,110.99,2500.0
2016-08-12 10:10:00,111.02,111.04,110.93,111.04,3225.0,111.02,111.04,110.93,111.04,3225.0
2016-08-12 10:15:00,111.04,111.04,111.04,111.04,0.0,111.04,111.04,111.04,111.04,0.0
2016-08-12 10:20:00,111.0,111.2,111.0,111.2,700.0,111.0,111.2,111.0,111.2,700.0
2016-08-12 10:25:00,111.13,111.13,111.0,111.01,1600.0,111.13,111.13,111.0,111.01,1600.0
2016-08-12 10:30:00,111.04,111.13,111.03,111.03,4000.0,111.04,111.13,111.03,111.03,4000.0
2016-08-12 10:35:00,110.98,111.0,110.97,111.0,1100.0,110.98,111.0,110.97,111.0,1100.0
2016-08-12 10:40:00,111.04,111.14,110.99,111.02,1800.0,111.04,111.14,110.99,111.02,1800.0
2016-08-12 10:45:00,111.04,111.1,111.0,111.03,2550.0,111.04,111.1,111.0,111.03,2550.0
2016-08-12 10:50:00,110.94,111.05,110.94,111.03,1708.0,110.94,111.05,110.94,111.03,1708.0
2016-08-12 10:55:00,111.0,111.03,110.92,110.92,2650.0,111.0,111.03,110.92,110.92,2650.0
2016-08-12 11:00:00,110.91,110.96,110.88,110.91,7500.0,110.91,110.96,110.88,110.91,7500.0
2016-08-12 11:05:00,110.85,110.85,110.77,110.81,1800.0,110.85,110.85,110.77,110.81,1800.0
2016-08-12 11:10:00,110.78,110.78,110.68,110.72,1400.0,110.78,110.78,110.68,110.72,1400.0
2016-08-12 11:15:00,110.72,110.75,110.64,110.64,2953.0,110.72,110.75,110.64,110.64,2953.0
2016-08-12 11:20:00,110.63,110.72,110.6,110.7,1749.0,110.63,110.72,110.6,110.7,1749.0
2016-08-12 11:25:00,110.72,110.72,110.5,110.5,3474.0,110.72,110.72,110.5,110.5,3474.0
2016-08-12 11:30:00,110.53,110.53,110.47,110.47,700.0,110.53,110.53,110.47,110.47,700.0
2016-08-12 11:35:00,110.38,110.67,110.38,110.67,3245.0,110.38,110.67,110.38,110.67,3245.0
2016-08-12 11:40:00,110.65,110.65,110.58,110.6,2000.0,110.65,110.65,110.58,110.6,2000.0
2016-08-12 11:45:00,110.61,110.67,110.61,110.67,300.0,110.61,110.67,110.61,110.67,300.0
2016-08-12 11:50:00,110.67,110.67,110.55,110.55,300.0,110.67,110.67,110.55,110.55,300.0
2016-08-12 11:55:00,110.62,110.72,110.6,110.71,2200.0,110.62,110.72,110.6,110.71,2200.0
2016-08-12 12:00:00,110.72,110.81,110.72,110.81,1071.0,110.72,110.81,110.72,110.81,1071.0
2016-08-12 12:05:00,110.77,110.77,110.67,110.67,900.0,110.77,110.77,110.67,110.67,900.0
2016-08-12 12:10:00,110.69,110.74,110.68,110.69,600.0,110.69,110.74,110.68,110.69,600.0
2016-08-12 12:15:00,110.69,110.69,110.69,110.69,0.0,110.69,110.69,110.69,110.69,0.0
2016-08-12 12:20:00,110.69,110.71,110.56,110.62,2300.0,110.69,110.71,110.56,110.62,2300.0
2016-08-12 12:25:00,110.64,110.72,110.64,110.65,700.0,110.64,110.72,110.64,110.65,700.0
2016-08-12 12:30:00,110.66,110.68,110.65,110.68,400.0,110.66,110.68,110.65,110.68,400.0
2016-08-12 12:35:00,110.62,110.67,110.61,110.67,300.0,110.62,110.67,110.61,110.67,300.0
2016-08-12 12:40:00,110.66,110.71,110.63,110.71,1500.0,110.66,110.71,110.63,110.71,1500.0
2016-08-12 12:45:00,110.76,110.77,110.71,110.71,1011.0,110.76,110.77,110.71,110.71,1011.0
2016-08-12 12:50:00,110.63,110.63,110.58,110.59,402.0,110.63,110.63,110.58,110.59,402.0
2016-08-12 12:55:00,110.62,110.62,110.54,110.54,300.0,110.62,110.62,110.54,110.54,300.0
2016-08-12 13:00:00,110.58,110.65,110.56,110.64,3600.0,110.58,110.65,110.56,110.64,3600.0
2016-08-12 13:05:00,110.65,110.65,110.61,110.61,280.0,110.65,110.65,110.61,110.61,280.0
2016-08-12 13:10:00,110.61,110.64,110.58,110.61,1000.0,110.61,110.64,110.58,110.61,1000.0
2016-08-12 13:15:00,110.58,110.58,110.51,110.51,1698.0,110.58,110.58,110.51,110.51,1698.0
2016-08-12 13:20:00,110.54,110.62,110.53,110.62,1400.0,110.54,110.62,110.53,110.62,1400.0
2016-08-12 13:25:00,110.63,110.64,110.55,110.63,750.0,110.63,110.64,110.55,110.63,750.0
2016-08-12 13:30:00,110.61,110.61,110.49,110.56,2180.0,110.61,110.61,110.49,110.56,2180.0
2016-08-12 13:35:00,110.52,110.53,110.43,110.43,1400.0,110.52,110.53,110.43,110.43,1400.0
2016-08-12 13:40:00,110.44,110.49,110.44,110.49,400.0,110.44,110.49,110.44,110.49,400.0
2016-08-12 13:45:00,110.54,110.61,110.54,110.54,2375.0,110.54,110.61,110.54,110.54,2375.0
2016-08-12 13:50:00,110.54,110.63,110.52,110.62,1800.0,110.54,110.63,110.52,110.62,1800.0
2016-08-12 13:55:00,110.62,110.7,110.61,110.67,4170.0,110.62,110.7,110.61,110.67,4170.0
2016-08-12 14:00:00,110.68,110.75,110.68,110.75,1000.0,110.68,110.75,110.68,110.75,1000.0
2016-08-12 14:05:00,110.75,110.77,110.69,110.76,1800.0,110.75,110.77,110.69,110.76,1800.0
2016-08-12 14:10:00,110.77,110.88,110.76,110.85,1825.0,110.77,110.88,110.76,110.85,1825.0
2016-08-12 14:15:00,110.89,110.89,110.83,110.83,3194.0,110.89,110.89,110.83,110.83,3194.0
2016-08-12 14:20:00,110.81,110.81,110.77,110.8,2088.0,110.81,110.81,110.77,110.8,2088.0
2016-08-12 14:25:00,110.87,110.9,110.81,110.81,913.0,110.87,110.9,110.81,110.81,913.0
2016-08-12 14:30:00,110.79,110.82,110.78,110.81,900.0,110.79,110.82,110.78,110.81,900.0
2016-08-12 14:35:00,110.79,110.79,110.68,110.68,1800.0,110.79,110.79,110.68,110.68,1800.0
2016-08-12 14:40:00,110.65,110.73,110.65,110.73,1595.0,110.65,110.73,110.65,110.73,1595.0
2016-08-12 14:45:00,110.8,110.8,110.73,110.78,1075.0,110.8,110.8,110.73,110.78,1075.0
2016-08-12 14:50:00,110.79,110.81,110.69,110.76,3200.0,110.79,110.81,110.69,110.76,3200.0
2016-08-12 14:55:00,110.81,110.81,110.72,110.75,800.0,110.81,110.81,110.72,110.75,800.0
2016-08-12 15:00:00,110.73,110.75,110.68,110.73,1800.0,110.73,110.75,110.68,110.73,1800.0
2016-08-12 15:05:00,110.69,110.73,110.69,110.7,1559.0,110.69,110.73,110.69,110.7,1559.0
2016-08-12 15:10:00,110.7,110.76,110.68,110.76,1691.0,110.7,110.76,110.68,110.76,1691.0
2016-08-12 15:15:00,110.78,110.78,110.72,110.74,1200.0,110.78,110.78,110.72,110.74,1200.0
2016-08-12 15:20:00,110.74,110.74,110.67,110.68,1100.0,110.74,110.74,110.67,110.68,1100.0
2016-08-12 15:25:00,110.71,110.76,110.68,110.71,2121.0,110.71,110.76,110.68,110.71,2121.0
2016-08-12 15:30:00,110.72,110.78,110.72,110.78,3100.0,110.72,110.78,110.72,110.78,3100.0
2016-08-12 15:35:00,110.78,110.78,110.7,110.74,2500.0,110.78,110.78,110.7,110.74,2500.0
2016-08-12 15:40:00,110.75,110.78,110.73,110.78,4704.0,110.75,110.78,110.73,110.78,4704.0
2016-08-12 15:45:00,110.74,110.85,110.73,110.82,2989.0,110.74,110.85,110.73,110.82,2989.0
2016-08-12 15:50:00,110.81,110.88,110.79,110.88,11425.0,110.81,110.88,110.79,110.88,11425.0
2016-08-12 15:55:00,110.87,110.89,110.78,110.78,23669.0,110.87,110.89,110.78,110.78,23669.0
2016-08-15 09:30:00,111.48,111.48,111.07,111.23,10726.0,111.48,111.48,111.07,111.23,10726.0
2016-08-15 09:35:00,111.39,111.84,111.36,111.68,3100.0,111.39,111.84,111.36,111.68,3100.0
2016-08-15 09:40:00,111.72,111.72,111.49,111.49,500.0,111.72,111.72,111.49,111.49,500.0
2016-08-15 09:45:00,111.61,111.82,111.55,111.81,2340.0,111.61,111.82,111.55,111.81,2340.0
2016-08-15 09:50:00,111.78,111.78,111.39,111.77,4200.0,111.78,111.78,111.39,111.77,4200.0
2016-08-15 09:55:00,111.71,111.71,111.56,111.63,1625.0,111.71,111.71,111.56,111.63,1625.0
2016-08-15 10:00:00,111.71,111.83,111.7,111.83,975.0,111.71,111.83,111.7,111.83,975.0
2016-08-15 10:05:00,111.78,111.87,111.64,111.78,2500.0,111.78,111.87,111.64,111.78,2500.0
2016-08-15 10:10:00,111.79,111.95,111.77,111.83,2132.0,111.79,111.95,111.77,111.83,2132.0
2016-08-15 10:15:00,111.75,111.75,111.71,111.71,1500.0,111.75,111.75,111.71,111.71,1500.0
2016-08-15 10:20:00,111.69,111.69,111.61,111.61,500.0,111.69,111.69,111.61,111.61,500.0
2016-08-15 10:25:00,111.6,111.75,111.56,111.75,2000.0,111.6,111.75,111.56,111.75,2000.0
2016-08-15 10:30:00,111.78,111.87,111.62,111.63,3400.0,111.78,111.87,111.62,111.63,3400.0
2016-08-15 10:35:00,111.59,111.67,111.59,111.64,500.0,111.59,111.67,111.59,111.64,500.0
2016-08-15 10:40:00,111.63,111.73,111.63,111.73,700.0,111.63,111.73,111.63,111.73,700.0
2016-08-15 10:45:00,111.69,111.71,111.59,111.59,1850.0,111.69,111.71,111.59,111.59,1850.0
2016-08-15 10:50:00,111.61,111.62,111.55,111.56,1250.0,111.61,111.62,111.55,111.56,1250.0
2016-08-15 10:55:00,111.52,111.54,111.4,111.45,3000.0,111.52,111.54,111.4,111.45,3000.0
2016-08-15 11:00:00,111.47,111.56,111.42,111.42,5600.0,111.47,111.56,111.42,111.42,5600.0
2016-08-15 11:05:00,111.38,111.41,111.33,111.4,2700.0,111.38,111.41,111.33,111.4,2700.0
2016-08-15 11:10:00,111.39,111.39,111.24,111.3,8302.0,111.39,111.39,111.24,111.3,8302.0
2016-08-15 11:15:00,111.32,111.4,111.3,111.31,4857.0,111.32,111.4,111.3,111.31,4857.0
2016-08-15 11:20:00,111.3,111.38,111.29,111.29,2800.0,111.3,111.38,111.29,111.29,2800.0
2016-08-15 11:25:00,111.29,111.5,111.29,111.5,3100.0,111.29,111.5,111.29,111.5,3100.0
2016-08-15 11:30:00,111.49,111.65,111.48,111.61,5350.0,111.49,111.65,111.48,111.61,5350.0
2016-08-15 11:35:00,111.61,111.78,111.57,111.78,2200.0,111.61,111.78,111.57,111.78,2200.0
2016-08-15 11:40:00,111.82,111.82,111.68,111.72,3200.0,111.82,111.82,111.68,111.72,3200.0
2016-08-15 11:45:00,111.72,111.82,111.72,111.82,1405.0,111.72,111.82,111.72,111.82,1405.0
2016-08-15 11:50:00,111.83,111.9,111.82,111.83,3900.0,111.83,111.9,111.82,111.83,3900.0
2016-08-15 11:55:00,111.88,111.9,111.78,111.83,1700.0,111.88,111.9,111.78,111.83,1700.0
2016-08-15 12:00:00,111.83,111.88,111.72,111.72,3225.0,111.83,111.88,111.72,111.72,3225.0
2016-08-15 12:05:00,111.77,111.79,111.69,111.73,3700.0,111.77,111.79,111.69,111.73,3700.0
2016-08-15 12:10:00,111.7,111.72,111.68,111.69,2100.0,111.7,111.72,111.68,111.69,2100.0
2016-08-15 12:15:00,111.69,111.7,111.66,111.7,2100.0,111.69,111.7,111.66,111.7,2100.0
2016-08-15 12:20:00,111.7,111.7,111.64,111.67,4222.0,111.7,111.7,111.64,111.67,4222.0
2016-08-15 12:25:00,111.64,111.67,111.63,111.67,2145.0,111.64,111.67,111.63,111.67,2145.0
2016-08-15 12:30:00,111.68,111.76,111.66,111.76,3411.0,111.68,111.76,111.66,111.76,3411.0
2016-08-15 12:35:00,111.77,111.8,111.74,111.8,2806.0,111.77,111.8,111.74,111.8,2806.0
2016-08-15 12:40:00,111.79,111.89,111.78,111.89,1612.0,111.79,111.89,111.78,111.89,1612.0
2016-08-15 12:45:00,111.9,111.93,111.83,111.92,2000.0,111.9,111.93,111.83,111.92,2000.0
2016-08-15 12:50:00,111.9,111.95,111.86,111.91,2300.0,111.9,111.95,111.86,111.91,2300.0
2016-08-15 12:55:00,111.92,111.99,111.86,111.99,1400.0,111.92,111.99,111.86,111.99,1400.0
2016-08-15 13:00:00,111.91,111.97,111.86,111.96,2900.0,111.91,111.97,111.86,111.96,2900.0
2016-08-15 13:05:00,111.95,111.99,111.91,111.99,1000.0,111.95,111.99,111.91,111.99,1000.0
2016-08-15 13:10:00,112.0,112.02,111.93,111.99,1900.0,112.0,112.02,111.93,111.99,1900.0
2016-08-15 13:15:00,111.99,112.04,111.96,111.97,4144.0,111.99,112.04,111.96,111.97,4144.0
2016-08-15 13:20:00,112.04,112.14,111.99,112.14,3435.0,112.04,112.14,111.99,112.14,3435.0
2016-08-15 13:25:00,112.1,112.19,112.06,112.19,1700.0,112.1,112.19,112.06,112.19,1700.0
2016-08-15 13:30:00,112.13,112.13,111.95,112.1,2200.0,112.13,112.13,111.95,112.1,2200.0
2016-08-15 13:35:00,112.11,112.25,112.1,112.16,1980.0,112.11,112.25,112.1,112.16,1980.0
2016-08-15 13:40:00,112.22,112.24,112.04,112.04,3300.0,112.22,112.24,112.04,112.04,3300.0
2016-08-15 13:45:00,112.04,112.19,112.04,112.19,1700.0,112.04,112.19,112.04,112.19,1700.0
2016-08-15 13:50:00,112.15,112.26,112.15,112.26,1355.0,112.15,112.26,112.15,112.26,1355.0
2016-08-15 13:55:00,112.23,112.23,112.03,112.05,3904.0,112.23,112.23,112.03,112.05,3904.0
2016-08-15 14:00:00,112.02,112.02,111.93,111.93,4682.0,112.02,112.02,111.93,111.93,4682.0
2016-08-15 14:05:00,111.92,111.92,111.85,111.92,4036.0,111.92,111.92,111.85,111.92,4036.0
2016-08-15 14:10:00,111.92,111.92,111.77,111.82,3259.0,111.92,111.92,111.77,111.82,3259.0
2016-08-15 14:15:00,111.86,111.99,111.86,111.97,3866.0,111.86,111.99,111.86,111.97,3866.0
2016-08-15 14:20:00,111.94,111.99,111.92,111.99,2866.0,111.94,111.99,111.92,111.99,2866.0
2016-08-15 14:25:00,111.98,112.0,111.9,111.97,3621.0,111.98,112.0,111.9,111.97,3621.0
2016-08-15 14:30:00,111.96,111.98,111.93,111.94,2200.0,111.96,111.98,111.93,111.94,2200.0
2016-08-15 14:35:00,111.93,112.04,111.9,111.94,15305.0,111.93,112.04,111.9,111.94,15305.0
2016-08-15 14:40:00,111.94,112.16,111.92,112.1,34628.0,111.94,112.16,111.92,112.1,34628.0
2016-08-15 14:45:00,112.09,112.22,112.09,112.1,17202.0,112.09,112.22,112.09,112.1,17202.0
2016-08-15 14:50:00,112.05,112.09,112.02,112.03,2400.0,112.05,112.09,112.02,112.03,2400.0
2016-08-15 14:55:00,112.05,112.07,111.92,112.06,6855.0,112.05,112.07,111.92,112.06,6855.0
2016-08-15 15:00:00,112.06,112.15,111.97,111.97,15350.0,112.06,112.15,111.97,111.97,15350.0
2016-08-15 15:05:00,111.98,111.98,111.9,111.96,3903.0,111.98,111.98,111.9,111.96,3903.0
2016-08-15 15:10:00,111.94,111.98,111.91,111.92,1998.0,111.94,111.98,111.91,111.92,1998.0
2016-08-15 15:15:00,111.88,111.96,111.88,111.89,1900.0,111.88,111.96,111.88,111.89,1900.0
2016-08-15 15:20:00,111.9,112.03,111.9,111.97,10500.0,111.9,112.03,111.9,111.97,10500.0
2016-08-15 15:25:00,111.96,112.0,111.92,111.93,8951.0,111.96,112.0,111.92,111.93,8951.0
2016-08-15 15:30:00,111.96,111.99,111.91,111.91,2300.0,111.96,111.99,111.91,111.91,2300.0
2016-08-15 15:35:00,111.92,111.95,111.85,111.85,8770.0,111.92,111.95,111.85,111.85,8770.0
2016-08-15 15:40:00,111.89,111.95,111.88,111.88,3306.0,111.89,111.95,111.88,111.88,3306.0
2016-08-15 15:45:00,111.83,111.94,111.82,111.84,5100.0,111.83,111.94,111.82,111.84,5100.0
2016-08-15 15:50:00,111.85,111.93,111.84,111.89,9678.0,111.85,111.93,111.84,111.89,9678.0
2016-08-15 15:55:00,111.9,111.94,111.84,111.92,13316.0,111.9,111.94,111.84,111.92,13316.0
2016-08-16 09:30:00,111.75,111.98,111.41,111.63,8866.0,111.75,111.98,111.41,111.63,8866.0
2016-08-16 09:35:00,111.54,111.71,111.37,111.71,1300.0,111.54,111.71,111.37,111.71,1300.0
2016-08-16 09:40:00,111.39,111.39,111.23,111.27,300.0,111.39,111.39,111.23,111.27,300.0
2016-08-16 09:45:00,111.24,111.39,111.21,111.38,2680.0,111.24,111.39,111.21,111.38,2680.0
2016-08-16 09:50:00,111.44,111.59,111.43,111.59,4764.0,111.44,111.59,111.43,111.59,4764.0
2016-08-16 09:55:00,111.5,111.57,111.5,111.57,736.0,111.5,111.57,111.5,111.57,736.0
2016-08-16 10:00:00,111.61,111.75,111.61,111.75,1700.0,111.61,111.75,111.61,111.75,1700.0
2016-08-16 10:05:00,111.79,111.86,111.74,111.86,2000.0,111.79,111.86,111.74,111.86,2000.0
2016-08-16 10:10:00,111.84,111.9,111.76,111.86,4700.0,111.84,111.9,111.76,111.86,4700.0
2016-08-16 10:15:00,111.82,111.93,111.78,111.82,3000.0,111.82,111.93,111.78,111.82,3000.0
2016-08-16 10:20:00,111.87,111.87,111.83,111.87,1000.0,111.87,111.87,111.83,111.87,1000.0
2016-08-16 10:25:00,111.83,111.91,111.81,111.87,3800.0,111.83,111.91,111.81,111.87,3800.0
2016-08-16 10:30:00,111.9,111.92,111.69,111.69,2000.0,111.9,111.92,111.69,111.69,2000.0
2016-08-16 10:35:00,111.71,111.75,111.66,111.74,1300.0,111.71,111.75,111.66,111.74,1300.0
2016-08-16 10:40:00,111.73,111.73,111.64,111.64,1900.0,111.73,111.73,111.64,111.64,1900.0
2016-08-16 10:45:00,111.65,111.72,111.59,111.72,5680.0,111.65,111.72,111.59,111.72,5680.0
2016-08-16 10:50:00,111.72,111.86,111.64,111.84,28000.0,111.72,111.86,111.64,111.84,28000.0
2016-08-16 10:55:00,111.8,111.8,111.73,111.79,1200.0,111.8,111.8,111.73,111.79,1200.0
2016-08-16 11:00:00,111.77,111.91,111.77,111.9,500.0,111.77,111.91,111.77,111.9,500.0
2016-08-16 11:05:00,111.87,111.87,111.6,111.6,2200.0,111.87,111.87,111.6,111.6,2200.0
2016-08-16 11:10:00,111.69,111.75,111.68,111.75,2345.0,111.69,111.75,111.68,111.75,2345.0
2016-08-16 11:15:00,111.64,111.87,111.64,111.87,3150.0,111.64,111.87,111.64,111.87,3150.0
2016-08-16 11:20:00,111.9,111.96,111.86,111.96,4900.0,111.9,111.96,111.86,111.96,4900.0
2016-08-16 11:25:00,111.89,111.96,111.89,111.89,3700.0,111.89,111.96,111.89,111.89,3700.0
2016-08-16 11:30:00,111.87,111.87,111.76,111.77,3321.0,111.87,111.87,111.76,111.77,3321.0
2016-08-16 11:35:00,111.76,111.79,111.64,111.68,2600.0,111.76,111.79,111.64,111.68,2600.0
2016-08-16 11:40:00,111.7,111.73,111.69,111.69,2300.0,111.7,111.73,111.69,111.69,2300.0
2016-08-16 11:45:00,111.69,111.7,111.57,111.57,1900.0,111.69,111.7,111.57,111.57,1900.0
2016-08-16 11:50:00,111.64,111.68,111.58,111.68,4300.0,111.64,111.68,111.58,111.68,4300.0
2016-08-16 11:55:00,111.69,111.78,111.69,111.75,3098.0,111.69,111.78,111.69,111.75,3098.0
2016-08-16 12:00:00,111.71,111.75,111.61,111.63,10500.0,111.71,111.75,111.61,111.63,10500.0
2016-08-16 12:05:00,111.64,111.73,111.59,111.73,2415.0,111.64,111.73,111.59,111.73,2415.0
2016-08-16 12:10:00,111.74,111.76,111.68,111.68,4571.0,111.74,111.76,111.68,111.68,4571.0
2016-08-16 12:15:00,111.67,111.72,111.67,111.71,3354.0,111.67,111.72,111.67,111.71,3354.0
2016-08-16 12:20:00,111.67,111.68,111.67,111.68,600.0,111.67,111.68,111.67,111.68,600.0
2016-08-16 12:25:00,111.63,111.63,111.58,111.58,1500.0,111.63,111.63,111.58,111.58,1500.0
2016-08-16 12:30:00,111.56,111.56,111.46,111.47,18525.0,111.56,111.56,111.46,111.47,18525.0
2016-08-16 12:35:00,111.44,111.44,111.44,111.44,600.0,111.44,111.44,111.44,111.44,600.0
2016-08-16 12:40:00,111.46,111.52,111.46,111.5,2100.0,111.46,111.52,111.46,111.5,2100.0
2016-08-16 12:45:00,111.49,111.5,111.46,111.46,1600.0,111.49,111.5,111.46,111.46,1600.0
2016-08-16 12:50:00,111.45,111.48,111.43,111.43,2300.0,111.45,111.48,111.43,111.43,2300.0
2016-08-16 12:55:00,111.45,111.46,111.42,111.43,1300.0,111.45,111.46,111.42,111.43,1300.0
2016-08-16 13:00:00,111.42,111.42,111.32,111.39,3677.0,111.42,111.42,111.32,111.39,3677.0
2016-08-16 13:05:00,111.39,111.39,111.33,111.33,800.0,111.39,111.39,111.33,111.33,800.0
2016-08-16 13:10:00,111.38,111.39,111.32,111.35,1009.0,111.38,111.39,111.32,111.35,1009.0
2016-08-16 13:15:00,111.35,111.37,111.25,111.25,2833.0,111.35,111.37,111.25,111.25,2833.0
2016-08-16 13:20:00,111.22,111.23,111.19,111.2,1000.0,111.22,111.23,111.19,111.2,1000.0
2016-08-16 13:25:00,111.15,111.24,111.15,111.19,3500.0,111.15,111.24,111.15,111.19,3500.0
2016-08-16 13:30:00,111.15,111.16,110.95,110.95,6307.0,111.15,111.16,110.95,110.95,6307.0
2016-08-16 13:35:00,110.94,111.14,110.93,111.11,3763.0,110.94,111.14,110.93,111.11,3763.0
2016-08-16 13:40:00,111.17,111.17,111.16,111.16,400.0,111.17,111.17,111.16,111.16,400.0
2016-08-16 13:45:00,111.17,111.2,111.11,111.11,1700.0,111.17,111.2,111.11,111.11,1700.0
2016-08-16 13:50:00,111.11,111.15,111.11,111.12,1600.0,111.11,111.15,111.11,111.12,1600.0
2016-08-16 13:55:00,111.13,111.13,111.09,111.11,1700.0,111.13,111.13,111.09,111.11,1700.0
2016-08-16 14:00:00,111.12,111.19,111.09,111.19,4470.0,111.12,111.19,111.09,111.19,4470.0
2016-08-16 14:05:00,111.21,111.24,111.19,111.21,700.0,111.21,111.24,111.19,111.21,700.0
2016-08-16 14:10:00,111.23,111.23,111.13,111.13,2424.0,111.23,111.23,111.13,111.13,2424.0
2016-08-16 14:15:00,111.13,111.13,111.03,111.04,1632.0,111.13,111.13,111.03,111.04,1632.0
2016-08-16 14:20:00,111.03,111.03,110.96,110.96,3500.0,111.03,111.03,110.96,110.96,3500.0
2016-08-16 14:25:00,111.0,111.03,111.0,111.03,1600.0,111.0,111.03,111.0,111.03,1600.0
2016-08-16 14:30:00,111.04,111.04,110.98,111.03,2573.0,111.04,111.04,110.98,111.03,2573.0
2016-08-16 14:35:00,111.0,111.01,110.92,110.97,5508.0,111.0,111.01,110.92,110.97,5508.0
2016-08-16 14:40:00,110.93,111.03,110.91,110.99,4400.0,110.93,111.03,110.91,110.99,4400.0
2016-08-16 14:45:00,111.0,111.12,110.98,111.12,3500.0,111.0,111.12,110.98,111.12,3500.0
2016-08-16 14:50:00,111.16,111.24,111.12,111.24,2406.0,111.16,111.24,111.12,111.24,2406.0
2016-08-16 14:55:00,111.28,111.3,111.17,111.2,5079.0,111.28,111.3,111.17,111.2,5079.0
2016-08-16 15:00:00,111.15,111.25,111.1,111.24,3751.0,111.15,111.25,111.1,111.24,3751.0
2016-08-16 15:05:00,111.22,111.23,111.17,111.18,3500.0,111.22,111.23,111.17,111.18,3500.0
2016-08-16 15:10:00,111.18,111.23,111.18,111.2,4494.0,111.18,111.23,111.18,111.2,4494.0
2016-08-16 15:15:00,111.2,111.24,111.15,111.17,3663.0,111.2,111.24,111.15,111.17,3663.0
2016-08-16 15:20:00,111.19,111.22,111.17,111.18,4705.0,111.19,111.22,111.17,111.18,4705.0
2016-08-16 15:25:00,111.18,111.18,111.14,111.16,3700.0,111.18,111.18,111.14,111.16,3700.0
2016-08-16 15:30:00,111.17,111.17,111.09,111.1,8300.0,111.17,111.17,111.09,111.1,8300.0
2016-08-16 15:35:00,111.11,111.14,111.06,111.08,8277.0,111.11,111.14,111.06,111.08,8277.0
2016-08-16 15:40:00,111.09,111.12,111.08,111.08,6300.0,111.09,111.12,111.08,111.08,6300.0
2016-08-16 15:45:00,111.1,111.12,111.07,111.1,11659.0,111.1,111.12,111.07,111.1,11659.0
2016-08-16 15:50:00,111.12,111.17,111.02,111.06,13654.0,111.12,111.17,111.02,111.06,13654.0
2016-08-16 15:55:00,111.04,111.06,110.87,110.9,19287.0,111.04,111.06,110.87,110.9,19287.0
2016-08-17 09:30:00,111.41,111.41,111.41,111.41,3860.0,111.41,111.41,111.41,111.41,3860.0
2016-08-17 09:35:00,111.19,111.21,111.04,111.05,1782.0,111.19,111.21,111.04,111.05,1782.0
2016-08-17 09:40:00,111.04,111.09,111.0,111.0,1900.0,111.04,111.09,111.0,111.0,1900.0
2016-08-17 09:45:00,110.93,110.99,110.86,110.94,800.0,110.93,110.99,110.86,110.94,800.0
2016-08-17 09:50:00,111.09,111.2,110.98,110.98,3200.0,111.09,111.2,110.98,110.98,3200.0
2016-08-17 09:55:00,111.0,111.17,110.99,111.15,2174.0,111.0,111.17,110.99,111.15,2174.0
2016-08-17 10:00:00,111.22,111.25,111.16,111.16,650.0,111.22,111.25,111.16,111.16,650.0
2016-08-17 10:05:00,111.25,111.25,111.21,111.22,300.0,111.25,111.25,111.21,111.22,300.0
2016-08-17 10:10:00,111.17,111.24,111.05,111.21,4075.0,111.17,111.24,111.05,111.21,4075.0
2016-08-17 10:15:00,111.16,111.2,111.07,111.2,3300.0,111.16,111.2,111.07,111.2,3300.0
2016-08-17 10:20:00,111.18,111.24,110.96,111.15,8530.0,111.18,111.24,110.96,111.15,8530.0
2016-08-17 10:25:00,111.17,111.17,111.03,111.08,1600.0,111.17,111.17,111.03,111.08,1600.0
2016-08-17 10:30:00,111.01,111.1,110.97,111.07,2600.0,111.01,111.1,110.97,111.07,2600.0
2016-08-17 10:35:00,111.12,111.12,110.93,110.93,2679.0,111.12,111.12,110.93,110.93,2679.0
2016-08-17 10:40:00,110.89,110.91,110.82,110.9,3600.0,110.89,110.91,110.82,110.9,3600.0
2016-08-17 10:45:00,110.91,110.91,110.86,110.88,1844.0,110.91,110.91,110.86,110.88,1844.0
2016-08-17 10:50:00,110.9,110.91,110.81,110.81,2600.0,110.9,110.91,110.81,110.81,2600.0
2016-08-17 10:55:00,110.77,110.79,110.77,110.78,1100.0,110.77,110.79,110.77,110.78,1100.0
2016-08-17 11:00:00,110.8,110.8,110.68,110.69,1886.0,110.8,110.8,110.68,110.69,1886.0
2016-08-17 11:05:00,110.64,110.64,110.48,110.53,3600.0,110.64,110.64,110.48,110.53,3600.0
2016-08-17 11:10:00,110.48,110.56,110.48,110.52,2832.0,110.48,110.56,110.48,110.52,2832.0
2016-08-17 11:15:00,110.5,110.59,110.5,110.59,1605.0,110.5,110.59,110.5,110.59,1605.0
2016-08-17 11:20:00,110.54,110.67,110.53,110.6,5050.0,110.54,110.67,110.53,110.6,5050.0
2016-08-17 11:25:00,110.6,110.61,110.55,110.55,1300.0,110.6,110.61,110.55,110.55,1300.0
2016-08-17 11:30:00,110.56,110.56,110.43,110.43,500.0,110.56,110.56,110.43,110.43,500.0
2016-08-17 11:35:00,110.38,110.42,110.36,110.36,1600.0,110.38,110.42,110.36,110.36,1600.0
2016-08-17 11:40:00,110.37,110.48,110.36,110.45,1870.0,110.37,110.48,110.36,110.45,1870.0
2016-08-17 11:45:00,110.46,110.46,110.46,110.46,100.0,110.46,110.46,110.46,110.46,100.0
2016-08-17 11:50:00,110.46,110.52,110.43,110.49,1900.0,110.46,110.52,110.43,110.49,1900.0
2016-08-17 11:55:00,110.51,110.62,110.48,110.6,6177.0,110.51,110.62,110.48,110.6,6177.0
2016-08-17 12:00:00,110.6,110.71,110.58,110.69,2700.0,110.6,110.71,110.58,110.69,2700.0
2016-08-17 12:05:00,110.68,110.68,110.68,110.68,300.0,110.68,110.68,110.68,110.68,300.0
2016-08-17 12:10:00,110.64,110.78,110.64,110.76,2800.0,110.64,110.78,110.64,110.76,2800.0
2016-08-17 12:15:00,110.79,110.89,110.78,110.79,3300.0,110.79,110.89,110.78,110.79,3300.0
2016-08-17 12:20:00,110.77,110.89,110.76,110.85,5054.0,110.77,110.89,110.76,110.85,5054.0
2016-08-17 12:25:00,110.89,110.9,110.78,110.78,1541.0,110.89,110.9,110.78,110.78,1541.0
2016-08-17 12:30:00,110.78,110.8,110.77,110.8,900.0,110.78,110.8,110.77,110.8,900.0
2016-08-17 12:35:00,110.81,110.87,110.65,110.75,14477.0,110.81,110.87,110.65,110.75,14477.0
2016-08-17 12:40:00,110.75,110.75,110.73,110.74,800.0,110.75,110.75,110.73,110.74,800.0
2016-08-17 12:45:00,110.8,111.01,110.8,111.01,2950.0,110.8,111.01,110.8,111.01,2950.0
2016-08-17 12:50:00,111.03,111.1,110.88,110.88,5550.0,111.03,111.1,110.88,110.88,5550.0
2016-08-17 12:55:00,110.88,110.88,110.88,110.88,0.0,110.88,110.88,110.88,110.88,0.0
2016-08-17 13:00:00,110.84,110.86,110.84,110.86,200.0,110.84,110.86,110.84,110.86,200.0
2016-08-17 13:05:00,110.84,110.97,110.84,110.9,3347.0,110.84,110.97,110.84,110.9,3347.0
2016-08-17 13:10:00,110.87,110.87,110.83,110.83,300.0,110.87,110.87,110.83,110.83,300.0
2016-08-17 13:15:00,110.78,110.83,110.78,110.83,1113.0,110.78,110.83,110.78,110.83,1113.0
2016-08-17 13:20:00,110.81,110.81,110.69,110.69,700.0,110.81,110.81,110.69,110.69,700.0
2016-08-17 13:25:00,110.69,110.72,110.69,110.72,200.0,110.69,110.72,110.69,110.72,200.0
2016-08-17 13:30:00,110.69,110.75,110.69,110.7,1600.0,110.69,110.75,110.69,110.7,1600.0
2016-08-17 13:35:00,110.7,110.92,110.7,110.88,3668.0,110.7,110.92,110.7,110.88,3668.0
2016-08-17 13:40:00,110.93,111.03,110.92,110.94,2600.0,110.93,111.03,110.92,110.94,2600.0
2016-08-17 13:45:00,110.91,110.91,110.87,110.87,1400.0,110.91,110.91,110.87,110.87,1400.0
2016-08-17 13:50:00,110.87,110.87,110.87,110.87,0.0,110.87,110.87,110.87,110.87,0.0
2016-08-17 13:55:00,110.81,110.81,110.8,110.8,300.0,110.81,110.81,110.8,110.8,300.0
2016-08-17 14:00:00,110.78,110.92,110.67,110.92,3866.0,110.78,110.92,110.67,110.92,3866.0
2016-08-17 14:05:00,110.83,110.84,110.71,110.82,2700.0,110.83,110.84,110.71,110.82,2700.0
2016-08-17 14:10:00,110.85,111.13,110.85,111.07,4180.0,110.85,111.13,110.85,111.07,4180.0
2016-08-17 14:15:00,111.12,111.12,110.97,110.97,2000.0,111.12,111.12,110.97,110.97,2000.0
2016-08-17 14:20:00,111.02,111.02,110.98,110.99,600.0,111.02,111.02,110.98,110.99,600.0
2016-08-17 14:25:00,111.01,111.07,111.01,111.01,2345.0,111.01,111.07,111.01,111.01,2345.0
2016-08-17 14:30:00,110.96,111.09,110.9,111.09,1615.0,110.96,111.09,110.9,111.09,1615.0
2016-08-17 14:35:00,111.03,111.03,110.86,110.99,4300.0,111.03,111.03,110.86,110.99,4300.0
2016-08-17 14:40:00,110.94,110.99,110.88,110.88,2200.0,110.94,110.99,110.88,110.88,2200.0
2016-08-17 14:45:00,110.9,110.93,110.85,110.86,8255.0,110.9,110.93,110.85,110.86,8255.0
2016-08-17 14:50:00,110.83,110.83,110.68,110.68,952.0,110.83,110.83,110.68,110.68,952.0
2016-08-17 14:55:00,110.66,110.72,110.61,110.71,4100.0,110.66,110.72,110.61,110.71,4100.0
2016-08-17 15:00:00,110.72,110.74,110.63,110.71,4000.0,110.72,110.74,110.63,110.71,4000.0
2016-08-17 15:05:00,110.72,110.72,110.61,110.61,3303.0,110.72,110.72,110.61,110.61,3303.0
2016-08-17 15:10:00,110.64,110.66,110.58,110.6,2612.0,110.64,110.66,110.58,110.6,2612.0
2016-08-17 15:15:00,110.64,110.64,110.52,110.56,3800.0,110.64,110.64,110.52,110.56,3800.0
2016-08-17 15:20:00,110.58,110.67,110.58,110.62,3200.0,110.58,110.67,110.58,110.62,3200.0
2016-08-17 15:25:00,110.62,110.73,110.61,110.65,6426.0,110.62,110.73,110.61,110.65,6426.0
2016-08-17 15:30:00,110.7,110.74,110.62,110.65,2902.0,110.7,110.74,110.62,110.65,2902.0
2016-08-17 15:35:00,110.65,110.85,110.65,110.81,7490.0,110.65,110.85,110.65,110.81,7490.0
2016-08-17 15:40:00,110.8,110.81,110.73,110.81,5070.0,110.8,110.81,110.73,110.81,5070.0
2016-08-17 15:45:00,110.81,110.82,110.73,110.74,4732.0,110.81,110.82,110.73,110.74,4732.0
2016-08-17 15:50:00,110.73,110.85,110.71,110.75,8930.0,110.73,110.85,110.71,110.75,8930.0
2016-08-17 15:55:00,110.73,110.86,110.71,110.82,13943.0,110.73,110.86,110.71,110.82,13943.0
2016-08-18 09:30:00,110.87,110.87,110.87,110.87,2975.0,110.87,110.87,110.87,110.87,2975.0
2016-08-18 09:35:00,110.78,111.15,110.69,111.15,8478.0,110.78,111.15,110.69,111.15,8478.0
2016-08-18 09:40:00,111.15,111.15,110.83,110.85,1980.0,111.15,111.15,110.83,110.85,1980.0
2016-08-18 09:45:00,110.83,110.91,110.72,110.74,2300.0,110.83,110.91,110.72,110.74,2300.0
2016-08-18 09:50:00,110.76,110.77,110.73,110.73,800.0,110.76,110.77,110.73,110.73,800.0
2016-08-18 09:55:00,110.69,110.79,110.54,110.55,2547.0,110.69,110.79,110.54,110.55,2547.0
2016-08-18 10:00:00,110.57,110.73,110.47,110.73,3447.0,110.57,110.73,110.47,110.73,3447.0
2016-08-18 10:05:00,110.76,110.78,110.63,110.63,1664.0,110.76,110.78,110.63,110.63,1664.0
2016-08-18 10:10:00,110.48,110.67,110.47,110.67,2800.0,110.48,110.67,110.47,110.67,2800.0
2016-08-18 10:15:00,110.72,110.79,110.55,110.59,2800.0,110.72,110.79,110.55,110.59,2800.0
2016-08-18 10:20:00,110.57,110.61,110.53,110.58,600.0,110.57,110.61,110.53,110.58,600.0
2016-08-18 10:25:00,110.68,110.72,110.64,110.72,1000.0,110.68,110.72,110.64,110.72,1000.0
2016-08-18 10:30:00,110.76,110.86,110.66,110.86,10900.0,110.76,110.86,110.66,110.86,10900.0
2016-08-18 10:35:00,110.84,110.84,110.84,110.84,100.0,110.84,110.84,110.84,110.84,100.0
2016-08-18 10:40:00,110.85,110.88,110.78,110.87,2000.0,110.85,110.88,110.78,110.87,2000.0
2016-08-18 10:45:00,110.87,110.87,110.82,110.82,900.0,110.87,110.87,110.82,110.82,900.0
2016-08-18 10:50:00,110.82,110.83,110.74,110.78,6100.0,110.82,110.83,110.74,110.78,6100.0
2016-08-18 10:55:00,110.82,110.83,110.82,110.83,800.0,110.82,110.83,110.82,110.83,800.0
2016-08-18 11:00:00,110.82,110.99,110.77,110.94,2400.0,110.82,110.99,110.77,110.94,2400.0
2016-08-18 11:05:00,110.98,110.99,110.87,110.9,1255.0,110.98,110.99,110.87,110.9,1255.0
2016-08-18 11:10:00,110.92,110.99,110.85,110.89,3000.0,110.92,110.99,110.85,110.89,3000.0
2016-08-18 11:15:00,110.87,110.87,110.78,110.78,900.0,110.87,110.87,110.78,110.78,900.0
2016-08-18 11:20:00,110.79,110.84,110.69,110.69,2309.0,110.79,110.84,110.69,110.69,2309.0
2016-08-18 11:25:00,110.65,110.68,110.63,110.68,2124.0,110.65,110.68,110.63,110.68,2124.0
2016-08-18 11:30:00,110.7,110.79,110.67,110.7,4600.0,110.7,110.79,110.67,110.7,4600.0
2016-08-18 11:35:00,110.74,110.74,110.71,110.73,500.0,110.74,110.74,110.71,110.73,500.0
2016-08-18 11:40:00,110.74,110.74,110.64,110.64,2200.0,110.74,110.74,110.64,110.64,2200.0
2016-08-18 11:45:00,110.65,110.74,110.65,110.72,1900.0,110.65,110.74,110.65,110.72,1900.0
2016-08-18 11:50:00,110.71,110.74,110.67,110.67,1800.0,110.71,110.74,110.67,110.67,1800.0
2016-08-18 11:55:00,110.7,110.74,110.6,110.62,4522.0,110.7,110.74,110.6,110.62,4522.0
2016-08-18 12:00:00,110.66,110.66,110.48,110.48,1500.0,110.66,110.66,110.48,110.48,1500.0
2016-08-18 12:05:00,110.45,110.6,110.42,110.59,2500.0,110.45,110.6,110.42,110.59,2500.0
2016-08-18 12:10:00,110.6,110.62,110.48,110.51,10702.0,110.6,110.62,110.48,110.51,10702.0
2016-08-18 12:15:00,110.52,110.6,110.52,110.6,878.0,110.52,110.6,110.52,110.6,878.0
2016-08-18 12:20:00,110.52,110.58,110.52,110.56,2876.0,110.52,110.58,110.52,110.56,2876.0
2016-08-18 12:25:00,110.58,110.64,110.56,110.64,800.0,110.58,110.64,110.56,110.64,800.0
2016-08-18 12:30:00,110.62,110.63,110.49,110.49,2385.0,110.62,110.63,110.49,110.49,2385.0
2016-08-18 12:35:00,110.48,110.7,110.47,110.62,1900.0,110.48,110.7,110.47,110.62,1900.0
2016-08-18 12:40:00,110.62,110.62,110.62,110.62,0.0,110.62,110.62,110.62,110.62,0.0
2016-08-18 12:45:00,110.75,110.82,110.72,110.72,3100.0,110.75,110.82,110.72,110.72,3100.0
2016-08-18 12:50:00,110.74,110.74,110.68,110.68,200.0,110.74,110.74,110.68,110.68,200.0
2016-08-18 12:55:00,110.69,110.78,110.68,110.7,7085.0,110.69,110.78,110.68,110.7,7085.0
2016-08-18 13:00:00,110.68,110.68,110.58,110.6,5000.0,110.68,110.68,110.58,110.6,5000.0
2016-08-18 13:05:00,110.61,110.64,110.51,110.51,1470.0,110.61,110.64,110.51,110.51,1470.0
2016-08-18 13:10:00,110.48,110.57,110.48,110.57,1100.0,110.48,110.57,110.48,110.57,1100.0
2016-08-18 13:15:00,110.51,110.52,110.46,110.46,900.0,110.51,110.52,110.46,110.46,900.0
2016-08-18 13:20:00,110.46,110.46,110.39,110.4,1450.0,110.46,110.46,110.39,110.4,1450.0
2016-08-18 13:25:00,110.46,110.52,110.36,110.52,2200.0,110.46,110.52,110.36,110.52,2200.0
2016-08-18 13:30:00,110.55,110.66,110.55,110.56,2400.0,110.55,110.66,110.55,110.56,2400.0
2016-08-18 13:35:00,110.54,110.54,110.52,110.52,1510.0,110.54,110.54,110.52,110.52,1510.0
2016-08-18 13:40:00,110.53,110.65,110.53,110.65,2000.0,110.53,110.65,110.53,110.65,2000.0
2016-08-18 13:45:00,110.61,110.63,110.56,110.56,1100.0,110.61,110.63,110.56,110.56,1100.0
2016-08-18 13:50:00,110.56,110.58,110.46,110.54,1300.0,110.56,110.58,110.46,110.54,1300.0
2016-08-18 13:55:00,110.55,110.59,110.51,110.54,1822.0,110.55,110.59,110.51,110.54,1822.0
2016-08-18 14:00:00,110.55,110.58,110.53,110.56,2739.0,110.55,110.58,110.53,110.56,2739.0
2016-08-18 14:05:00,110.54,110.55,110.51,110.51,1700.0,110.54,110.55,110.51,110.51,1700.0
2016-08-18 14:10:00,110.49,110.49,110.46,110.46,820.0,110.49,110.49,110.46,110.46,820.0
2016-08-18 14:15:00,110.47,110.54,110.42,110.54,2800.0,110.47,110.54,110.42,110.54,2800.0
2016-08-18 14:20:00,110.49,110.5,110.42,110.5,1900.0,110.49,110.5,110.42,110.5,1900.0
2016-08-18 14:25:00,110.41,110.64,110.41,110.56,2160.0,110.41,110.64,110.41,110.56,2160.0
2016-08-18 14:30:00,110.55,110.58,110.52,110.52,1000.0,110.55,110.58,110.52,110.52,1000.0
2016-08-18 14:35:00,110.57,110.57,110.48,110.49,3027.0,110.57,110.57,110.48,110.49,3027.0
2016-08-18 14:40:00,110.52,110.63,110.49,110.63,900.0,110.52,110.63,110.49,110.63,900.0
2016-08-18 14:45:00,110.64,110.67,110.57,110.63,3800.0,110.64,110.67,110.57,110.63,3800.0
2016-08-18 14:50:00,110.64,110.75,110.64,110.75,800.0,110.64,110.75,110.64,110.75,800.0
2016-08-18 14:55:00,110.75,110.75,110.64,110.68,2660.0,110.75,110.75,110.64,110.68,2660.0
2016-08-18 15:00:00,110.69,110.78,110.69,110.78,2572.0,110.69,110.78,110.69,110.78,2572.0
2016-08-18 15:05:00,110.75,110.78,110.71,110.77,2200.0,110.75,110.78,110.71,110.77,2200.0
2016-08-18 15:10:00,110.77,110.8,110.73,110.75,1820.0,110.77,110.8,110.73,110.75,1820.0
2016-08-18 15:15:00,110.74,110.87,110.74,110.81,2100.0,110.74,110.87,110.74,110.81,2100.0
2016-08-18 15:20:00,110.81,110.81,110.76,110.8,1800.0,110.81,110.81,110.76,110.8,1800.0
2016-08-18 15:25:00,110.81,110.81,110.78,110.78,2100.0,110.81,110.81,110.78,110.78,2100.0
2016-08-18 15:30:00,110.79,110.79,110.72,110.79,5061.0,110.79,110.79,110.72,110.79,5061.0
2016-08-18 15:35:00,110.79,110.79,110.73,110.73,7519.0,110.79,110.79,110.73,110.73,7519.0
2016-08-18 15:40:00,110.74,110.79,110.66,110.76,7485.0,110.74,110.79,110.66,110.76,7485.0
2016-08-18 15:45:00,110.77,110.78,110.71,110.77,4594.0,110.77,110.78,110.71,110.77,4594.0
2016-08-18 15:50:00,110.76,110.77,110.7,110.71,4002.0,110.76,110.77,110.7,110.71,4002.0
2016-08-18 15:55:00,110.75,110.94,110.72,110.85,18467.0,110.75,110.94,110.72,110.85,18467.0
2016-08-19 09:30:00,111.0,111.77,111.0,111.09,6380.0,111.0,111.77,111.0,111.09,6380.0
2016-08-19 09:35:00,110.96,111.0,110.61,110.61,5222.0,110.96,111.0,110.61,110.61,5222.0
2016-08-19 09:40:00,110.61,110.67,110.39,110.56,4503.0,110.61,110.67,110.39,110.56,4503.0
2016-08-19 09:45:00,110.55,110.57,110.27,110.28,6120.0,110.55,110.57,110.27,110.28,6120.0
2016-08-19 09:50:00,110.33,110.58,110.33,110.58,2700.0,110.33,110.58,110.33,110.58,2700.0
2016-08-19 09:55:00,110.63,110.68,110.45,110.52,1915.0,110.63,110.68,110.45,110.52,1915.0
2016-08-19 10:00:00,110.5,110.62,110.5,110.54,3584.0,110.5,110.62,110.5,110.54,3584.0
2016-08-19 10:05:00,110.51,110.51,110.48,110.48,400.0,110.51,110.51,110.48,110.48,400.0
2016-08-19 10:10:00,110.48,110.59,110.4,110.54,3059.0,110.48,110.59,110.4,110.54,3059.0
2016-08-19 10:15:00,110.49,110.64,110.49,110.58,2600.0,110.49,110.64,110.49,110.58,2600.0
2016-08-19 10:20:00,110.68,110.81,110.68,110.81,500.0,110.68,110.81,110.68,110.81,500.0
2016-08-19 10:25:00,110.95,110.98,110.79,110.9,6240.0,110.95,110.98,110.79,110.9,6240.0
2016-08-19 10:30:00,110.94,111.12,110.94,111.12,4893.0,110.94,111.12,110.94,111.12,4893.0
2016-08-19 10:35:00,111.15,111.15,111.06,111.11,2700.0,111.15,111.15,111.06,111.11,2700.0
2016-08-19 10:40:00,111.13,111.3,111.12,111.3,6954.0,111.13,111.3,111.12,111.3,6954.0
2016-08-19 10:45:00,111.27,111.48,111.26,111.41,8984.0,111.27,111.48,111.26,111.41,8984.0
2016-08-19 10:50:00,111.42,111.42,111.31,111.34,2500.0,111.42,111.42,111.31,111.34,2500.0
2016-08-19 10:55:00,111.36,111.4,111.28,111.29,2612.0,111.36,111.4,111.28,111.29,2612.0
2016-08-19 11:00:00,111.28,111.34,111.26,111.34,3470.0,111.28,111.34,111.26,111.34,3470.0
2016-08-19 11:05:00,111.36,111.36,111.36,111.36,100.0,111.36,111.36,111.36,111.36,100.0
2016-08-19 11:10:00,111.42,111.47,111.34,111.37,2200.0,111.42,111.47,111.34,111.37,2200.0
2016-08-19 11:15:00,111.37,111.37,111.31,111.31,1000.0,111.37,111.37,111.31,111.31,1000.0
2016-08-19 11:20:00,111.35,111.39,111.33,111.38,1600.0,111.35,111.39,111.33,111.38,1600.0
2016-08-19 11:25:00,111.35,111.51,111.35,111.51,4114.0,111.35,111.51,111.35,111.51,4114.0
2016-08-19 11:30:00,111.48,111.67,111.42,111.42,13222.0,111.48,111.67,111.42,111.42,13222.0
2016-08-19 11:35:00,111.43,111.43,111.36,111.36,700.0,111.43,111.43,111.36,111.36,700.0
2016-08-19 11:40:00,111.33,111.47,111.32,111.4,3200.0,111.33,111.47,111.32,111.4,3200.0
2016-08-19 11:45:00,111.44,111.44,111.3,111.36,5180.0,111.44,111.44,111.3,111.36,5180.0
2016-08-19 11:50:00,111.34,111.34,111.34,111.34,200.0,111.34,111.34,111.34,111.34,200.0
2016-08-19 11:55:00,111.48,111.48,111.47,111.48,100.0,111.48,111.48,111.47,111.48,100.0
2016-08-19 12:00:00,111.55,111.55,111.31,111.31,1100.0,111.55,111.55,111.31,111.31,1100.0
2016-08-19 12:05:00,111.33,111.35,111.27,111.31,900.0,111.33,111.35,111.27,111.31,900.0
2016-08-19 12:10:00,111.23,111.34,111.23,111.34,800.0,111.23,111.34,111.23,111.34,800.0
2016-08-19 12:15:00,111.33,111.35,111.26,111.31,2000.0,111.33,111.35,111.26,111.31,2000.0
2016-08-19 12:20:00,111.33,111.35,111.26,111.35,1925.0,111.33,111.35,111.26,111.35,1925.0
2016-08-19 12:25:00,111.34,111.34,111.27,111.27,775.0,111.34,111.34,111.27,111.27,775.0
2016-08-19 12:30:00,111.27,111.27,111.27,111.27,100.0,111.27,111.27,111.27,111.27,100.0
2016-08-19 12:35:00,111.16,111.16,111.09,111.13,700.0,111.16,111.16,111.09,111.13,700.0
2016-08-19 12:40:00,111.16,111.16,111.06,111.06,1400.0,111.16,111.16,111.06,111.06,1400.0
2016-08-19 12:45:00,111.07,111.08,111.0,111.0,900.0,111.07,111.08,111.0,111.0,900.0
2016-08-19 12:50:00,110.98,110.98,110.91,110.91,2588.0,110.98,110.98,110.91,110.91,2588.0
2016-08-19 12:55:00,110.91,110.96,110.91,110.93,600.0,110.91,110.96,110.91,110.93,600.0
2016-08-19 13:00:00,110.93,110.93,110.93,110.93,100.0,110.93,110.93,110.93,110.93,100.0
2016-08-19 13:05:00,110.94,111.0,110.92,111.0,302.0,110.94,111.0,110.92,111.0,302.0
2016-08-19 13:10:00,110.95,110.95,110.83,110.83,950.0,110.95,110.95,110.83,110.83,950.0
2016-08-19 13:15:00,110.85,110.89,110.8,110.89,750.0,110.85,110.89,110.8,110.89,750.0
2016-08-19 13:20:00,110.82,110.93,110.82,110.93,600.0,110.82,110.93,110.82,110.93,600.0
2016-08-19 13:25:00,110.86,110.86,110.77,110.81,900.0,110.86,110.86,110.77,110.81,900.0
2016-08-19 13:30:00,110.78,110.79,110.73,110.77,1600.0,110.78,110.79,110.73,110.77,1600.0
2016-08-19 13:35:00,110.82,110.95,110.79,110.88,11069.0,110.82,110.95,110.79,110.88,11069.0
2016-08-19 13:40:00,110.88,110.95,110.88,110.9,1280.0,110.88,110.95,110.88,110.9,1280.0
2016-08-19 13:45:00,110.98,110.99,110.88,110.93,300.0,110.98,110.99,110.88,110.93,300.0
2016-08-19 13:50:00,110.84,110.86,110.79,110.83,2100.0,110.84,110.86,110.79,110.83,2100.0
2016-08-19 13:55:00,110.89,110.89,110.89,110.89,100.0,110.89,110.89,110.89,110.89,100.0
2016-08-19 14:00:00,110.91,110.91,110.85,110.87,1188.0,110.91,110.91,110.85,110.87,1188.0
2016-08-19 14:05:00,110.88,110.88,110.8,110.8,1100.0,110.88,110.88,110.8,110.8,1100.0
2016-08-19 14:10:00,110.78,110.89,110.76,110.89,2100.0,110.78,110.89,110.76,110.89,2100.0
2016-08-19 14:15:00,110.9,110.91,110.84,110.86,1155.0,110.9,110.91,110.84,110.86,1155.0
2016-08-19 14:20:00,110.85,110.92,110.8,110.91,3700.0,110.85,110.92,110.8,110.91,3700.0
2016-08-19 14:25:00,110.89,110.89,110.83,110.85,600.0,110.89,110.89,110.83,110.85,600.0
2016-08-19 14:30:00,110.83,110.96,110.82,110.96,900.0,110.83,110.96,110.82,110.96,900.0
2016-08-19 14:35:00,110.89,110.91,110.87,110.91,2200.0,110.89,110.91,110.87,110.91,2200.0
2016-08-19 14:40:00,110.98,111.01,110.98,110.99,1400.0,110.98,111.01,110.98,110.99,1400.0
2016-08-19 14:45:00,110.99,111.05,110.99,111.02,1437.0,110.99,111.05,110.99,111.02,1437.0
2016-08-19 14:50:00,111.04,111.08,110.99,111.08,2700.0,111.04,111.08,110.99,111.08,2700.0
2016-08-19 14:55:00,111.08,111.08,111.05,111.07,1500.0,111.08,111.08,111.05,111.07,1500.0
2016-08-19 15:00:00,111.11,111.16,111.08,111.12,1600.0,111.11,111.16,111.08,111.12,1600.0
2016-08-19 15:05:00,111.12,111.15,111.11,111.13,2200.0,111.12,111.15,111.11,111.13,2200.0
2016-08-19 15:10:00,111.14,111.15,111.06,111.12,3000.0,111.14,111.15,111.06,111.12,3000.0
2016-08-19 15:15:00,111.11,111.13,111.08,111.08,700.0,111.11,111.13,111.08,111.08,700.0
2016-08-19 15:20:00,111.07,111.09,111.04,111.04,2380.0,111.07,111.09,111.04,111.04,2380.0
2016-08-19 15:25:00,111.05,111.08,111.01,111.01,4573.0,111.05,111.08,111.01,111.01,4573.0
2016-08-19 15:30:00,111.06,111.11,111.01,111.05,4400.0,111.06,111.11,111.01,111.05,4400.0
2016-08-19 15:35:00,111.05,111.07,111.04,111.07,4100.0,111.05,111.07,111.04,111.07,4100.0
2016-08-19 15:40:00,111.1,111.14,111.07,111.13,6696.0,111.1,111.14,111.07,111.13,6696.0
2016-08-19 15:45:00,111.12,111.19,111.11,111.18,2210.0,111.12,111.19,111.11,111.18,2210.0
2016-08-19 15:50:00,111.21,111.31,111.2,111.22,17424.0,111.21,111.31,111.2,111.22,17424.0
2016-08-19 15:55:00,111.26,111.29,111.16,111.16,10017.0,111.26,111.29,111.16,111.16,10017.0
2016-08-22 09:30:00,111.43,111.86,111.17,111.28,8793.0,111.43,111.86,111.17,111.28,8793.0
2016-08-22 09:35:00,111.56,111.78,111.5,111.69,3700.0,111.56,111.78,111.5,111.69,3700.0
2016-08-22 09:40:00,111.78,111.88,111.39,111.39,6529.0,111.78,111.88,111.39,111.39,6529.0
2016-08-22 09:45:00,111.46,111.49,111.25,111.48,2900.0,111.46,111.49,111.25,111.48,2900.0
2016-08-22 09:50:00,111.41,111.65,111.38,111.39,4588.0,111.41,111.65,111.38,111.39,4588.0
2016-08-22 09:55:00,111.39,111.55,111.39,111.47,2643.0,111.39,111.55,111.39,111.47,2643.0
2016-08-22 10:00:00,111.37,111.42,111.3,111.3,1079.0,111.37,111.42,111.3,111.3,1079.0
2016-08-22 10:05:00,111.3,111.36,111.23,111.23,3800.0,111.3,111.36,111.23,111.23,3800.0
2016-08-22 10:10:00,111.25,111.31,111.18,111.23,7619.0,111.25,111.31,111.18,111.23,7619.0
2016-08-22 10:15:00,111.23,111.37,111.23,111.35,9395.0,111.23,111.37,111.23,111.35,9395.0
2016-08-22 10:20:00,111.34,111.56,111.32,111.53,5337.0,111.34,111.56,111.32,111.53,5337.0
2016-08-22 10:25:00,111.52,111.69,111.52,111.62,1844.0,111.52,111.69,111.52,111.62,1844.0
2016-08-22 10:30:00,111.63,111.77,111.59,111.59,8159.0,111.63,111.77,111.59,111.59,8159.0
2016-08-22 10:35:00,111.57,111.58,111.36,111.36,4000.0,111.57,111.58,111.36,111.36,4000.0
2016-08-22 10:40:00,111.36,111.45,111.3,111.3,4950.0,111.36,111.45,111.3,111.3,4950.0
2016-08-22 10:45:00,111.32,111.33,111.2,111.25,6600.0,111.32,111.33,111.2,111.25,6600.0
2016-08-22 10:50:00,111.25,111.29,111.21,111.25,8462.0,111.25,111.29,111.21,111.25,8462.0
2016-08-22 10:55:00,111.28,111.28,111.19,111.19,1900.0,111.28,111.28,111.19,111.19,1900.0
2016-08-22 11:00:00,111.2,111.3,111.19,111.26,1435.0,111.2,111.3,111.19,111.26,1435.0
2016-08-22 11:05:00,111.28,111.38,111.28,111.33,1879.0,111.28,111.38,111.28,111.33,1879.0
2016-08-22 11:10:00,111.34,111.35,111.34,111.34,200.0,111.34,111.35,111.34,111.34,200.0
2016-08-22 11:15:00,111.34,111.4,111.29,111.4,2298.0,111.34,111.4,111.29,111.4,2298.0
2016-08-22 11:20:00,111.25,111.26,111.02,111.03,1000.0,111.25,111.26,111.02,111.03,1000.0
2016-08-22 11:25:00,111.0,111.01,110.74,110.76,4725.0,111.0,111.01,110.74,110.76,4725.0
2016-08-22 11:30:00,110.74,110.8,110.45,110.52,19360.0,110.74,110.8,110.45,110.52,19360.0
2016-08-22 11:35:00,110.48,110.64,110.48,110.49,12527.0,110.48,110.64,110.48,110.49,12527.0
2016-08-22 11:40:00,110.46,110.46,110.21,110.21,13721.0,110.46,110.46,110.21,110.21,13721.0
2016-08-22 11:45:00,110.32,110.58,110.05,110.58,29891.0,110.32,110.58,110.05,110.58,29891.0
2016-08-22 11:50:00,110.61,110.62,110.45,110.52,5102.0,110.61,110.62,110.45,110.52,5102.0
2016-08-22 11:55:00,110.5,110.64,110.48,110.48,5234.0,110.5,110.64,110.48,110.48,5234.0
2016-08-22 12:00:00,110.48,110.57,110.46,110.54,4262.0,110.48,110.57,110.46,110.54,4262.0
2016-08-22 12:05:00,110.58,110.74,110.54,110.72,1600.0,110.58,110.74,110.54,110.72,1600.0
2016-08-22 12:10:00,110.7,110.7,110.45,110.5,3115.0,110.7,110.7,110.45,110.5,3115.0
2016-08-22 12:15:00,110.5,110.51,110.46,110.5,2300.0,110.5,110.51,110.46,110.5,2300.0
2016-08-22 12:20:00,110.52,110.67,110.51,110.67,1000.0,110.52,110.67,110.51,110.67,1000.0
2016-08-22 12:25:00,110.76,110.91,110.68,110.68,2887.0,110.76,110.91,110.68,110.68,2887.0
2016-08-22 12:30:00,110.72,110.75,110.71,110.75,300.0,110.72,110.75,110.71,110.75,300.0
2016-08-22 12:35:00,110.7,110.7,110.54,110.55,2361.0,110.7,110.7,110.54,110.55,2361.0
2016-08-22 12:40:00,110.54,110.55,110.46,110.48,2900.0,110.54,110.55,110.46,110.48,2900.0
2016-08-22 12:45:00,110.4,110.6,110.4,110.56,4000.0,110.4,110.6,110.4,110.56,4000.0
2016-08-22 12:50:00,110.61,110.61,110.44,110.51,8319.0,110.61,110.61,110.44,110.51,8319.0
2016-08-22 12:55:00,110.47,110.47,110.4,110.43,2000.0,110.47,110.47,110.4,110.43,2000.0
2016-08-22 13:00:00,110.48,110.48,110.38,110.38,1900.0,110.48,110.48,110.38,110.38,1900.0
2016-08-22 13:05:00,110.35,110.47,110.34,110.47,2100.0,110.35,110.47,110.34,110.47,2100.0
2016-08-22 13:10:00,110.48,110.48,110.36,110.37,1312.0,110.48,110.48,110.36,110.37,1312.0
2016-08-22 13:15:00,110.36,110.47,110.34,110.41,3814.0,110.36,110.47,110.34,110.41,3814.0
2016-08-22 13:20:00,110.38,110.38,110.14,110.17,2200.0,110.38,110.38,110.14,110.17,2200.0
2016-08-22 13:25:00,110.09,110.21,110.07,110.21,3427.0,110.09,110.21,110.07,110.21,3427.0
2016-08-22 13:30:00,110.29,110.29,110.24,110.25,1500.0,110.29,110.29,110.24,110.25,1500.0
2016-08-22 13:35:00,110.27,110.45,110.27,110.33,4807.0,110.27,110.45,110.27,110.33,4807.0
2016-08-22 13:40:00,110.34,110.39,110.31,110.39,2100.0,110.34,110.39,110.31,110.39,2100.0
2016-08-22 13:45:00,110.5,110.64,110.47,110.52,5000.0,110.5,110.64,110.47,110.52,5000.0
2016-08-22 13:50:00,110.52,110.56,110.38,110.48,7900.0,110.52,110.56,110.38,110.48,7900.0
2016-08-22 13:55:00,110.47,110.72,110.42,110.61,6637.0,110.47,110.72,110.42,110.61,6637.0
2016-08-22 14:00:00,110.68,110.86,110.64,110.86,2700.0,110.68,110.86,110.64,110.86,2700.0
2016-08-22 14:05:00,110.87,110.87,110.8,110.8,2479.0,110.87,110.87,110.8,110.8,2479.0
2016-08-22 14:10:00,110.8,110.87,110.78,110.81,3700.0,110.8,110.87,110.78,110.81,3700.0
2016-08-22 14:15:00,110.81,110.82,110.73,110.74,2821.0,110.81,110.82,110.73,110.74,2821.0
2016-08-22 14:20:00,110.71,110.71,110.54,110.54,4774.0,110.71,110.71,110.54,110.54,4774.0
2016-08-22 14:25:00,110.54,110.59,110.38,110.46,3900.0,110.54,110.59,110.38,110.46,3900.0
2016-08-22 14:30:00,110.47,110.64,110.47,110.63,1992.0,110.47,110.64,110.47,110.63,1992.0
2016-08-22 14:35:00,110.61,110.61,110.56,110.56,2700.0,110.61,110.61,110.56,110.56,2700.0
2016-08-22 14:40:00,110.59,110.59,110.45,110.48,2970.0,110.59,110.59,110.45,110.48,2970.0
2016-08-22 14:45:00,110.48,110.48,110.44,110.44,1500.0,110.48,110.48,110.44,110.44,1500.0
2016-08-22 14:50:00,110.45,110.48,110.37,110.4,3646.0,110.45,110.48,110.37,110.4,3646.0
2016-08-22 14:55:00,110.41,110.45,110.36,110.36,3900.0,110.41,110.45,110.36,110.36,3900.0
2016-08-22 15:00:00,110.39,110.49,110.38,110.42,2700.0,110.39,110.49,110.38,110.42,2700.0
2016-08-22 15:05:00,110.41,110.5,110.41,110.47,4647.0,110.41,110.5,110.41,110.47,4647.0
2016-08-22 15:10:00,110.47,110.49,110.37,110.45,6450.0,110.47,110.49,110.37,110.45,6450.0
2016-08-22 15:15:00,110.45,110.47,110.34,110.39,4800.0,110.45,110.47,110.34,110.39,4800.0
2016-08-22 15:20:00,110.39,110.44,110.33,110.35,7734.0,110.39,110.44,110.33,110.35,7734.0
2016-08-22 15:25:00,110.35,110.38,110.23,110.32,4836.0,110.35,110.38,110.23,110.32,4836.0
2016-08-22 15:30:00,110.33,110.34,110.16,110.2,14691.0,110.33,110.34,110.16,110.2,14691.0
2016-08-22 15:35:00,110.2,110.36,110.2,110.34,4724.0,110.2,110.36,110.2,110.34,4724.0
2016-08-22 15:40:00,110.34,110.37,110.33,110.35,7609.0,110.34,110.37,110.33,110.35,7609.0
2016-08-22 15:45:00,110.34,110.4,110.34,110.35,8575.0,110.34,110.4,110.34,110.35,8575.0
2016-08-22 15:50:00,110.37,110.6,110.35,110.41,37401.0,110.37,110.6,110.35,110.41,37401.0
2016-08-22 15:55:00,110.42,110.5,110.38,110.46,26006.0,110.42,110.5,110.38,110.46,26006.0
2016-08-23 09:30:00,110.36,111.18,110.36,111.18,4276.0,110.36,111.18,110.36,111.18,4276.0
2016-08-23 09:35:00,110.95,111.06,110.62,110.78,1045.0,110.95,111.06,110.62,110.78,1045.0
2016-08-23 09:40:00,110.84,111.03,110.67,111.03,2357.0,110.84,111.03,110.67,111.03,2357.0
2016-08-23 09:45:00,111.1,111.18,110.95,111.1,3100.0,111.1,111.18,110.95,111.1,3100.0
2016-08-23 09:50:00,111.05,111.16,110.99,111.16,800.0,111.05,111.16,110.99,111.16,800.0
2016-08-23 09:55:00,111.11,111.38,111.11,111.38,2711.0,111.11,111.38,111.11,111.38,2711.0
2016-08-23 10:00:00,111.32,111.38,111.25,111.26,3995.0,111.32,111.38,111.25,111.26,3995.0
2016-08-23 10:05:00,111.15,111.24,111.08,111.08,3600.0,111.15,111.24,111.08,111.08,3600.0
2016-08-23 10:10:00,111.01,111.29,111.01,111.21,3310.0,111.01,111.29,111.01,111.21,3310.0
2016-08-23 10:15:00,111.27,111.3,111.12,111.12,5400.0,111.27,111.3,111.12,111.12,5400.0
2016-08-23 10:20:00,111.16,111.2,111.05,111.08,2500.0,111.16,111.2,111.05,111.08,2500.0
2016-08-23 10:25:00,111.08,111.13,111.03,111.07,2000.0,111.08,111.13,111.03,111.07,2000.0
2016-08-23 10:30:00,111.13,111.13,111.03,111.08,1900.0,111.13,111.13,111.03,111.08,1900.0
2016-08-23 10:35:00,111.05,111.17,111.02,111.11,2729.0,111.05,111.17,111.02,111.11,2729.0
2016-08-23 10:40:00,111.03,111.07,111.01,111.04,1305.0,111.03,111.07,111.01,111.04,1305.0
2016-08-23 10:45:00,111.05,111.05,110.98,111.0,3000.0,111.05,111.05,110.98,111.0,3000.0
2016-08-23 10:50:00,110.98,111.05,110.93,110.94,5400.0,110.98,111.05,110.93,110.94,5400.0
2016-08-23 10:55:00,110.92,110.92,110.76,110.76,1000.0,110.92,110.92,110.76,110.76,1000.0
2016-08-23 11:00:00,110.81,110.89,110.81,110.89,4592.0,110.81,110.89,110.81,110.89,4592.0
2016-08-23 11:05:00,110.89,110.95,110.86,110.9,6200.0,110.89,110.95,110.86,110.9,6200.0
2016-08-23 11:10:00,110.93,110.95,110.82,110.82,5628.0,110.93,110.95,110.82,110.82,5628.0
2016-08-23 11:15:00,110.72,110.72,110.71,110.72,600.0,110.72,110.72,110.71,110.72,600.0
2016-08-23 11:20:00,110.64,110.74,110.61,110.65,2000.0,110.64,110.74,110.61,110.65,2000.0
2016-08-23 11:25:00,110.66,110.66,110.46,110.52,2700.0,110.66,110.66,110.46,110.52,2700.0
2016-08-23 11:30:00,110.51,110.59,110.48,110.57,2300.0,110.51,110.59,110.48,110.57,2300.0
2016-08-23 11:35:00,110.59,110.64,110.58,110.64,600.0,110.59,110.64,110.58,110.64,600.0
2016-08-23 11:40:00,110.71,110.84,110.71,110.76,4357.0,110.71,110.84,110.71,110.76,4357.0
2016-08-23 11:45:00,110.72,110.72,110.51,110.53,3000.0,110.72,110.72,110.51,110.53,3000.0
2016-08-23 11:50:00,110.48,110.49,110.37,110.37,2100.0,110.48,110.49,110.37,110.37,2100.0
2016-08-23 11:55:00,110.43,110.57,110.41,110.5,3725.0,110.43,110.57,110.41,110.5,3725.0
2016-08-23 12:00:00,110.47,110.54,110.39,110.39,1700.0,110.47,110.54,110.39,110.39,1700.0
2016-08-23 12:05:00,110.43,110.44,110.37,110.38,1700.0,110.43,110.44,110.37,110.38,1700.0
2016-08-23 12:10:00,110.35,110.45,110.35,110.45,1300.0,110.35,110.45,110.35,110.45,1300.0
2016-08-23 12:15:00,110.46,110.52,110.46,110.49,3000.0,110.46,110.52,110.46,110.49,3000.0
2016-08-23 12:20:00,110.52,110.64,110.51,110.64,4022.0,110.52,110.64,110.51,110.64,4022.0
2016-08-23 12:25:00,110.61,110.66,110.61,110.63,1800.0,110.61,110.66,110.61,110.63,1800.0
2016-08-23 12:30:00,110.62,110.66,110.55,110.6,25520.0,110.62,110.66,110.55,110.6,25520.0
2016-08-23 12:35:00,110.6,110.72,110.6,110.68,5560.0,110.6,110.72,110.6,110.68,5560.0
2016-08-23 12:40:00,110.69,110.72,110.69,110.72,1100.0,110.69,110.72,110.69,110.72,1100.0
2016-08-23 12:45:00,110.74,110.74,110.64,110.64,600.0,110.74,110.74,110.64,110.64,600.0
2016-08-23 12:50:00,110.67,110.7,110.55,110.56,1800.0,110.67,110.7,110.55,110.56,1800.0
2016-08-23 12:55:00,110.51,110.58,110.51,110.58,2230.0,110.51,110.58,110.51,110.58,2230.0
2016-08-23 13:00:00,110.61,110.7,110.6,110.67,4000.0,110.61,110.7,110.6,110.67,4000.0
2016-08-23 13:05:00,110.67,110.67,110.63,110.63,1800.0,110.67,110.67,110.63,110.63,1800.0
2016-08-23 13:10:00,110.63,110.71,110.63,110.71,1500.0,110.63,110.71,110.63,110.71,1500.0
2016-08-23 13:15:00,110.73,110.73,110.67,110.7,1450.0,110.73,110.73,110.67,110.7,1450.0
2016-08-23 13:20:00,110.72,110.81,110.71,110.71,1400.0,110.72,110.81,110.71,110.71,1400.0
2016-08-23 13:25:00,110.7,110.81,110.68,110.78,2200.0,110.7,110.81,110.68,110.78,2200.0
2016-08-23 13:30:00,110.79,110.79,110.7,110.7,700.0,110.79,110.79,110.7,110.7,700.0
2016-08-23 13:35:00,110.71,110.77,110.66,110.66,5300.0,110.71,110.77,110.66,110.66,5300.0
2016-08-23 13:40:00,110.63,110.71,110.6,110.69,2707.0,110.63,110.71,110.6,110.69,2707.0
2016-08-23 13:45:00,110.66,110.76,110.66,110.76,1668.0,110.66,110.76,110.66,110.76,1668.0
2016-08-23 13:50:00,110.79,110.8,110.71,110.78,2000.0,110.79,110.8,110.71,110.78,2000.0
2016-08-23 13:55:00,110.8,110.8,110.76,110.76,1100.0,110.8,110.8,110.76,110.76,1100.0
2016-08-23 14:00:00,110.76,110.81,110.69,110.81,6033.0,110.76,110.81,110.69,110.81,6033.0
2016-08-23 14:05:00,110.8,110.82,110.78,110.81,1400.0,110.8,110.82,110.78,110.81,1400.0
2016-08-23 14:10:00,110.82,110.82,110.77,110.8,2000.0,110.82,110.82,110.77,110.8,2000.0
2016-08-23 14:15:00,110.83,110.83,110.82,110.83,1200.0,110.83,110.83,110.82,110.83,1200.0
2016-08-23 14:20:00,110.84,110.96,110.84,110.96,3503.0,110.84,110.96,110.84,110.96,3503.0
2016-08-23 14:25:00,110.93,110.94,110.93,110.94,800.0,110.93,110.94,110.93,110.94,800.0
2016-08-23 14:30:00,110.92,110.92,110.87,110.9,1100.0,110.92,110.92,110.87,110.9,1100.0
2016-08-23 14:35:00,110.89,110.92,110.89,110.9,2027.0,110.89,110.92,110.89,110.9,2027.0
2016-08-23 14:40:00,110.84,110.85,110.8,110.85,2300.0,110.84,110.85,110.8,110.85,2300.0
2016-08-23 14:45:00,110.82,110.83,110.8,110.82,1068.0,110.82,110.83,110.8,110.82,1068.0
2016-08-23 14:50:00,110.82,110.82,110.74,110.76,3000.0,110.82,110.82,110.74,110.76,3000.0
2016-08-23 14:55:00,110.8,110.83,110.8,110.82,400.0,110.8,110.83,110.8,110.82,400.0
2016-08-23 15:00:00,110.81,110.86,110.81,110.81,2900.0,110.81,110.86,110.81,110.81,2900.0
2016-08-23 15:05:00,110.82,110.88,110.82,110.83,2100.0,110.82,110.88,110.82,110.83,2100.0
2016-08-23 15:10:00,110.84,110.96,110.84,110.94,5800.0,110.84,110.96,110.84,110.94,5800.0
2016-08-23 15:15:00,110.92,110.92,110.87,110.88,1600.0,110.92,110.92,110.87,110.88,1600.0
2016-08-23 15:20:00,110.88,110.88,110.83,110.87,1316.0,110.88,110.88,110.83,110.87,1316.0
2016-08-23 15:25:00,110.87,110.9,110.82,110.86,4100.0,110.87,110.9,110.82,110.86,4100.0
2016-08-23 15:30:00,110.86,110.87,110.81,110.86,1700.0,110.86,110.87,110.81,110.86,1700.0
2016-08-23 15:35:00,110.86,110.87,110.76,110.76,3570.0,110.86,110.87,110.76,110.76,3570.0
2016-08-23 15:40:00,110.79,110.84,110.74,110.75,11316.0,110.79,110.84,110.74,110.75,11316.0
2016-08-23 15:45:00,110.75,110.75,110.58,110.64,9900.0,110.75,110.75,110.58,110.64,9900.0
2016-08-23 15:50:00,110.68,110.75,110.61,110.66,4773.0,110.68,110.75,110.61,110.66,4773.0
2016-08-23 15:55:00,110.69,110.78,110.6,110.62,15624.0,110.69,110.78,110.6,110.62,15624.0
2016-08-24 09:30:00,110.34,110.58,110.34,110.58,2724.0,110.34,110.58,110.34,110.58,2724.0
2016-08-24 09:35:00,110.46,110.79,110.46,110.59,2300.0,110.46,110.79,110.46,110.59,2300.0
2016-08-24 09:40:00,110.44,110.51,110.41,110.51,500.0,110.44,110.51,110.41,110.51,500.0
2016-08-24 09:45:00,110.61,110.61,110.46,110.55,400.0,110.61,110.61,110.46,110.55,400.0
2016-08-24 09:50:00,110.5,110.5,110.33,110.35,1000.0,110.5,110.5,110.33,110.35,1000.0
2016-08-24 09:55:00,110.42,110.49,110.25,110.25,1200.0,110.42,110.49,110.25,110.25,1200.0
2016-08-24 10:00:00,110.22,110.31,110.22,110.31,200.0,110.22,110.31,110.22,110.31,200.0
2016-08-24 10:05:00,110.3,110.3,110.01,110.04,5000.0,110.3,110.3,110.01,110.04,5000.0
2016-08-24 10:10:00,110.04,110.04,110.04,110.04,0.0,110.04,110.04,110.04,110.04,0.0
2016-08-24 10:15:00,110.02,110.06,109.89,110.06,1900.0,110.02,110.06,109.89,110.06,1900.0
2016-08-24 10:20:00,110.04,110.19,110.04,110.19,2200.0,110.04,110.19,110.04,110.19,2200.0
2016-08-24 10:25:00,110.11,110.31,110.09,110.28,4380.0,110.11,110.31,110.09,110.28,4380.0
2016-08-24 10:30:00,110.25,110.54,110.24,110.45,1600.0,110.25,110.54,110.24,110.45,1600.0
2016-08-24 10:35:00,110.52,110.62,110.44,110.52,2400.0,110.52,110.62,110.44,110.52,2400.0
2016-08-24 10:40:00,110.69,110.69,110.64,110.64,500.0,110.69,110.69,110.64,110.64,500.0
2016-08-24 10:45:00,110.59,110.59,110.46,110.47,900.0,110.59,110.59,110.46,110.47,900.0
2016-08-24 10:50:00,110.56,110.56,110.55,110.56,300.0,110.56,110.56,110.55,110.56,300.0
2016-08-24 10:55:00,110.57,110.62,110.37,110.45,3500.0,110.57,110.62,110.37,110.45,3500.0
2016-08-24 11:00:00,110.56,110.7,110.56,110.7,400.0,110.56,110.7,110.56,110.7,400.0
2016-08-24 11:05:00,110.68,110.78,110.62,110.74,2100.0,110.68,110.78,110.62,110.74,2100.0
2016-08-24 11:10:00,110.68,110.75,110.65,110.68,500.0,110.68,110.75,110.65,110.68,500.0
2016-08-24 11:15:00,110.68,110.74,110.63,110.63,974.0,110.68,110.74,110.63,110.63,974.0
2016-08-24 11:20:00,110.69,110.72,110.65,110.65,900.0,110.69,110.72,110.65,110.65,900.0
2016-08-24 11:25:00,110.6,110.69,110.6,110.69,1100.0,110.6,110.69,110.6,110.69,1100.0
2016-08-24 11:30:00,110.61,110.61,110.56,110.56,400.0,110.61,110.61,110.56,110.56,400.0
2016-08-24 11:35:00,110.42,110.63,110.42,110.58,2650.0,110.42,110.63,110.42,110.58,2650.0
2016-08-24 11:40:00,110.58,110.6,110.45,110.51,3000.0,110.58,110.6,110.45,110.51,3000.0
2016-08-24 11:45:00,110.43,110.45,110.37,110.37,1951.0,110.43,110.45,110.37,110.37,1951.0
2016-08-24 11:50:00,110.46,110.47,110.43,110.44,1467.0,110.46,110.47,110.43,110.44,1467.0
2016-08-24 11:55:00,110.44,110.47,110.4,110.44,1200.0,110.44,110.47,110.4,110.44,1200.0
2016-08-24 12:00:00,110.45,110.47,110.31,110.36,2457.0,110.45,110.47,110.31,110.36,2457.0
2016-08-24 12:05:00,110.36,110.48,110.36,110.48,2500.0,110.36,110.48,110.36,110.48,2500.0
2016-08-24 12:10:00,110.57,110.58,110.57,110.58,200.0,110.57,110.58,110.57,110.58,200.0
2016-08-24 12:15:00,110.56,110.58,110.47,110.55,2500.0,110.56,110.58,110.47,110.55,2500.0
2016-08-24 12:20:00,110.55,110.6,110.52,110.6,3632.0,110.55,110.6,110.52,110.6,3632.0
2016-08-24 12:25:00,110.63,110.65,110.55,110.55,1407.0,110.63,110.65,110.55,110.55,1407.0
2016-08-24 12:30:00,110.56,110.6,110.54,110.6,711.0,110.56,110.6,110.54,110.6,711.0
2016-08-24 12:35:00,110.57,110.65,110.55,110.6,2400.0,110.57,110.65,110.55,110.6,2400.0
2016-08-24 12:40:00,110.57,110.57,110.48,110.56,3229.0,110.57,110.57,110.48,110.56,3229.0
2016-08-24 12:45:00,110.55,110.6,110.47,110.48,2542.0,110.55,110.6,110.47,110.48,2542.0
2016-08-24 12:50:00,110.48,110.59,110.47,110.58,3601.0,110.48,110.59,110.47,110.58,3601.0
2016-08-24 12:55:00,110.59,110.64,110.59,110.64,2800.0,110.59,110.64,110.59,110.64,2800.0
2016-08-24 13:00:00,110.64,110.69,110.64,110.68,800.0,110.64,110.69,110.64,110.68,800.0
2016-08-24 13:05:00,110.69,110.7,110.68,110.68,800.0,110.69,110.7,110.68,110.68,800.0
2016-08-24 13:10:00,110.68,110.69,110.63,110.69,7500.0,110.68,110.69,110.63,110.69,7500.0
2016-08-24 13:15:00,110.68,110.69,110.54,110.59,3500.0,110.68,110.69,110.54,110.59,3500.0
2016-08-24 13:20:00,110.63,110.64,110.57,110.57,1700.0,110.63,110.64,110.57,110.57,1700.0
2016-08-24 13:25:00,110.56,110.56,110.39,110.45,2860.0,110.56,110.56,110.39,110.45,2860.0
2016-08-24 13:30:00,110.47,110.48,110.4,110.44,2280.0,110.47,110.48,110.4,110.44,2280.0
2016-08-24 13:35:00,110.43,110.46,110.43,110.45,2100.0,110.43,110.46,110.43,110.45,2100.0
2016-08-24 13:40:00,110.45,110.48,110.43,110.43,2000.0,110.45,110.48,110.43,110.43,2000.0
2016-08-24 13:45:00,110.4,110.45,110.4,110.44,800.0,110.4,110.45,110.4,110.44,800.0
2016-08-24 13:50:00,110.43,110.46,110.43,110.45,4643.0,110.43,110.46,110.43,110.45,4643.0
2016-08-24 13:55:00,110.43,110.43,110.38,110.38,1463.0,110.43,110.43,110.38,110.38,1463.0
2016-08-24 14:00:00,110.35,110.37,110.29,110.37,3819.0,110.35,110.37,110.29,110.37,3819.0
2016-08-24 14:05:00,110.33,110.35,110.26,110.31,4551.0,110.33,110.35,110.26,110.31,4551.0
2016-08-24 14:10:00,110.3,110.33,110.27,110.33,820.0,110.3,110.33,110.27,110.33,820.0
2016-08-24 14:15:00,110.31,110.32,110.24,110.24,3000.0,110.31,110.32,110.24,110.24,3000.0
2016-08-24 14:20:00,110.28,110.29,110.19,110.22,4184.0,110.28,110.29,110.19,110.22,4184.0
2016-08-24 14:25:00,110.23,110.29,110.2,110.25,7626.0,110.23,110.29,110.2,110.25,7626.0
2016-08-24 14:30:00,110.23,110.26,110.17,110.23,4100.0,110.23,110.26,110.17,110.23,4100.0
2016-08-24 14:35:00,110.19,110.25,110.16,110.2,7276.0,110.19,110.25,110.16,110.2,7276.0
2016-08-24 14:40:00,110.24,110.3,110.23,110.27,3600.0,110.24,110.3,110.23,110.27,3600.0
2016-08-24 14:45:00,110.24,110.27,110.17,110.2,8487.0,110.24,110.27,110.17,110.2,8487.0
2016-08-24 14:50:00,110.2,110.22,110.13,110.22,8407.0,110.2,110.22,110.13,110.22,8407.0
2016-08-24 14:55:00,110.22,110.25,110.21,110.23,1900.0,110.22,110.25,110.21,110.23,1900.0
2016-08-24 15:00:00,110.23,110.23,110.02,110.03,4000.0,110.23,110.23,110.02,110.03,4000.0
2016-08-24 15:05:00,110.06,110.06,109.74,109.74,2818.0,110.06,110.06,109.74,109.74,2818.0
2016-08-24 15:10:00,109.76,109.82,109.64,109.68,6182.0,109.76,109.82,109.64,109.68,6182.0
2016-08-24 15:15:00,109.65,109.67,109.58,109.6,1743.0,109.65,109.67,109.58,109.6,1743.0
2016-08-24 15:20:00,109.58,109.8,109.57,109.8,3900.0,109.58,109.8,109.57,109.8,3900.0
2016-08-24 15:25:00,109.8,109.81,109.69,109.74,4350.0,109.8,109.81,109.69,109.74,4350.0
2016-08-24 15:30:00,109.8,109.82,109.73,109.75,3700.0,109.8,109.82,109.73,109.75,3700.0
2016-08-24 15:35:00,109.8,109.85,109.63,109.63,6864.0,109.8,109.85,109.63,109.63,6864.0
2016-08-24 15:40:00,109.62,109.7,109.6,109.67,7031.0,109.62,109.7,109.6,109.67,7031.0
2016-08-24 15:45:00,109.66,109.66,109.49,109.61,6550.0,109.66,109.66,109.49,109.61,6550.0
2016-08-24 15:50:00,109.65,109.77,109.62,109.77,16549.0,109.65,109.77,109.62,109.77,16549.0
2016-08-24 15:55:00,109.76,109.82,109.69,109.76,18359.0,109.76,109.82,109.69,109.76,18359.0
2016-08-25 09:30:00,109.48,110.32,109.48,109.56,3794.0,109.48,110.32,109.48,109.56,3794.0
2016-08-25 09:35:00,109.56,109.86,109.56,109.69,1800.0,109.56,109.86,109.56,109.69,1800.0
2016-08-25 09:40:00,109.71,109.71,109.43,109.53,1100.0,109.71,109.71,109.43,109.53,1100.0
2016-08-25 09:45:00,109.69,109.79,109.62,109.66,1400.0,109.69,109.79,109.62,109.66,1400.0
2016-08-25 09:50:00,109.7,109.72,109.55,109.72,2333.0,109.7,109.72,109.55,109.72,2333.0
2016-08-25 09:55:00,109.79,109.84,109.77,109.83,1650.0,109.79,109.84,109.77,109.83,1650.0
2016-08-25 10:00:00,109.9,109.94,109.76,109.94,2600.0,109.9,109.94,109.76,109.94,2600.0
2016-08-25 10:05:00,109.91,110.2,109.87,110.18,4300.0,109.91,110.2,109.87,110.18,4300.0
2016-08-25 10:10:00,110.08,110.28,110.08,110.26,2700.0,110.08,110.28,110.08,110.26,2700.0
2016-08-25 10:15:00,110.21,110.21,110.09,110.09,1500.0,110.21,110.21,110.09,110.09,1500.0
2016-08-25 10:20:00,110.14,110.45,110.14,110.44,3000.0,110.14,110.45,110.14,110.44,3000.0
2016-08-25 10:25:00,110.37,110.47,110.37,110.42,1200.0,110.37,110.47,110.37,110.42,1200.0
2016-08-25 10:30:00,110.35,110.44,110.35,110.43,2200.0,110.35,110.44,110.35,110.43,2200.0
2016-08-25 10:35:00,110.45,110.45,110.25,110.25,2500.0,110.45,110.45,110.25,110.25,2500.0
2016-08-25 10:40:00,110.24,110.4,110.21,110.4,3500.0,110.24,110.4,110.21,110.4,3500.0
2016-08-25 10:45:00,110.43,110.54,110.37,110.47,2900.0,110.43,110.54,110.37,110.47,2900.0
2016-08-25 10:50:00,110.52,110.56,110.3,110.31,2300.0,110.52,110.56,110.3,110.31,2300.0
2016-08-25 10:55:00,110.24,110.25,110.11,110.11,1600.0,110.24,110.25,110.11,110.11,1600.0
2016-08-25 11:00:00,110.1,110.47,110.09,110.47,4500.0,110.1,110.47,110.09,110.47,4500.0
2016-08-25 11:05:00,110.44,110.48,110.2,110.32,13824.0,110.44,110.48,110.2,110.32,13824.0
2016-08-25 11:10:00,110.38,110.38,110.16,110.2,3300.0,110.38,110.38,110.16,110.2,3300.0
2016-08-25 11:15:00,110.25,110.47,110.21,110.47,2000.0,110.25,110.47,110.21,110.47,2000.0
2016-08-25 11:20:00,110.42,110.44,110.36,110.44,1900.0,110.42,110.44,110.36,110.44,1900.0
2016-08-25 11:25:00,110.42,110.42,110.24,110.26,2900.0,110.42,110.42,110.24,110.26,2900.0
2016-08-25 11:30:00,110.26,110.3,110.2,110.22,1600.0,110.26,110.3,110.2,110.22,1600.0
2016-08-25 11:35:00,110.18,110.2,110.04,110.1,2400.0,110.18,110.2,110.04,110.1,2400.0
2016-08-25 11:40:00,110.15,110.16,109.89,110.06,5500.0,110.15,110.16,109.89,110.06,5500.0
2016-08-25 11:45:00,110.06,110.25,109.97,110.25,4000.0,110.06,110.25,109.97,110.25,4000.0
2016-08-25 11:50:00,110.22,110.25,110.03,110.1,4100.0,110.22,110.25,110.03,110.1,4100.0
2016-08-25 11:55:00,110.19,110.19,110.02,110.04,3400.0,110.19,110.19,110.02,110.04,3400.0
2016-08-25 12:00:00,110.04,110.04,109.97,109.98,1300.0,110.04,110.04,109.97,109.98,1300.0
2016-08-25 12:05:00,109.92,109.97,109.77,109.97,3900.0,109.92,109.97,109.77,109.97,3900.0
2016-08-25 12:10:00,109.96,109.97,109.91,109.94,500.0,109.96,109.97,109.91,109.94,500.0
2016-08-25 12:15:00,109.95,109.95,109.94,109.95,200.0,109.95,109.95,109.94,109.95,200.0
2016-08-25 12:20:00,110.04,110.11,110.0,110.11,3167.0,110.04,110.11,110.0,110.11,3167.0
2016-08-25 12:25:00,110.11,110.13,110.02,110.09,1300.0,110.11,110.13,110.02,110.09,1300.0
2016-08-25 12:30:00,110.21,110.28,110.21,110.25,900.0,110.21,110.28,110.21,110.25,900.0
2016-08-25 12:35:00,110.29,110.3,110.19,110.22,2200.0,110.29,110.3,110.19,110.22,2200.0
2016-08-25 12:40:00,110.22,110.34,110.18,110.32,2632.0,110.22,110.34,110.18,110.32,2632.0
2016-08-25 12:45:00,110.27,110.27,110.23,110.23,800.0,110.27,110.27,110.23,110.23,800.0
2016-08-25 12:50:00,110.22,110.23,110.16,110.16,4298.0,110.22,110.23,110.16,110.16,4298.0
2016-08-25 12:55:00,110.17,110.21,110.11,110.21,900.0,110.17,110.21,110.11,110.21,900.0
2016-08-25 13:00:00,110.27,110.3,110.21,110.3,600.0,110.27,110.3,110.21,110.3,600.0
2016-08-25 13:05:00,110.3,110.35,110.23,110.23,2105.0,110.3,110.35,110.23,110.23,2105.0
2016-08-25 13:10:00,110.2,110.32,110.19,110.32,600.0,110.2,110.32,110.19,110.32,600.0
2016-08-25 13:15:00,110.28,110.28,110.26,110.26,425.0,110.28,110.28,110.26,110.26,425.0
2016-08-25 13:20:00,110.24,110.31,110.2,110.31,800.0,110.24,110.31,110.2,110.31,800.0
2016-08-25 13:25:00,110.35,110.42,110.35,110.36,1588.0,110.35,110.42,110.35,110.36,1588.0
2016-08-25 13:30:00,110.44,110.44,110.34,110.41,800.0,110.44,110.44,110.34,110.41,800.0
2016-08-25 13:35:00,110.31,110.31,110.01,110.01,2800.0,110.31,110.31,110.01,110.01,2800.0
2016-08-25 13:40:00,110.0,110.13,109.89,110.11,2800.0,110.0,110.13,109.89,110.11,2800.0
2016-08-25 13:45:00,110.1,110.1,109.99,109.99,700.0,110.1,110.1,109.99,109.99,700.0
2016-08-25 13:50:00,109.95,109.97,109.9,109.95,700.0,109.95,109.97,109.9,109.95,700.0
2016-08-25 13:55:00,109.92,110.12,109.92,110.12,2200.0,109.92,110.12,109.92,110.12,2200.0
2016-08-25 14:00:00,110.09,110.15,109.96,109.96,3070.0,110.09,110.15,109.96,109.96,3070.0
2016-08-25 14:05:00,110.03,110.03,109.76,109.76,2100.0,110.03,110.03,109.76,109.76,2100.0
2016-08-25 14:10:00,109.86,109.98,109.83,109.95,2400.0,109.86,109.98,109.83,109.95,2400.0
2016-08-25 14:15:00,109.85,109.9,109.83,109.86,1200.0,109.85,109.9,109.83,109.86,1200.0
2016-08-25 14:20:00,109.9,109.9,109.79,109.83,1200.0,109.9,109.9,109.79,109.83,1200.0
2016-08-25 14:25:00,109.85,109.86,109.79,109.83,1400.0,109.85,109.86,109.79,109.83,1400.0
2016-08-25 14:30:00,109.84,109.89,109.83,109.87,1900.0,109.84,109.89,109.83,109.87,1900.0
2016-08-25 14:35:00,109.8,109.84,109.73,109.73,2420.0,109.8,109.84,109.73,109.73,2420.0
2016-08-25 14:40:00,109.78,109.79,109.75,109.76,1000.0,109.78,109.79,109.75,109.76,1000.0
2016-08-25 14:45:00,109.75,109.75,109.7,109.75,1600.0,109.75,109.75,109.7,109.75,1600.0
2016-08-25 14:50:00,109.78,109.78,109.61,109.61,2900.0,109.78,109.78,109.61,109.61,2900.0
2016-08-25 14:55:00,109.64,109.67,109.5,109.54,5380.0,109.64,109.67,109.5,109.54,5380.0
2016-08-25 15:00:00,109.54,109.56,109.43,109.46,6400.0,109.54,109.56,109.43,109.46,6400.0
2016-08-25 15:05:00,109.45,109.69,109.44,109.69,3900.0,109.45,109.69,109.44,109.69,3900.0
2016-08-25 15:10:00,109.69,109.74,109.64,109.69,3500.0,109.69,109.74,109.64,109.69,3500.0
2016-08-25 15:15:00,109.72,109.72,109.64,109.67,1000.0,109.72,109.72,109.64,109.67,1000.0
2016-08-25 15:20:00,109.68,109.73,109.65,109.72,6257.0,109.68,109.73,109.65,109.72,6257.0
2016-08-25 15:25:00,109.73,109.81,109.72,109.72,4216.0,109.73,109.81,109.72,109.72,4216.0
2016-08-25 15:30:00,109.71,109.79,109.67,109.75,3200.0,109.71,109.79,109.67,109.75,3200.0
2016-08-25 15:35:00,109.73,109.76,109.72,109.72,3013.0,109.73,109.76,109.72,109.72,3013.0
2016-08-25 15:40:00,109.73,109.75,109.7,109.71,4472.0,109.73,109.75,109.7,109.71,4472.0
2016-08-25 15:45:00,109.72,109.8,109.66,109.8,7800.0,109.72,109.8,109.66,109.8,7800.0
2016-08-25 15:50:00,109.8,109.85,109.75,109.85,13235.0,109.8,109.85,109.75,109.85,13235.0
2016-08-25 15:55:00,109.85,109.91,109.75,109.87,17577.0,109.85,109.91,109.75,109.87,17577.0
2016-08-26 09:30:00,109.74,110.16,109.72,110.04,3088.0,109.74,110.16,109.72,110.04,3088.0
2016-08-26 09:35:00,110.14,110.24,110.08,110.18,1110.0,110.14,110.24,110.08,110.18,1110.0
2016-08-26 09:40:00,110.19,110.19,109.92,110.06,6119.0,110.19,110.19,109.92,110.06,6119.0
2016-08-26 09:45:00,110.09,110.18,109.94,110.18,6300.0,110.09,110.18,109.94,110.18,6300.0
2016-08-26 09:50:00,110.07,110.18,109.85,109.85,6353.0,110.07,110.18,109.85,109.85,6353.0
2016-08-26 09:55:00,109.9,110.14,109.9,110.14,5445.0,109.9,110.14,109.9,110.14,5445.0
2016-08-26 10:00:00,110.1,110.29,109.71,110.23,9473.0,110.1,110.29,109.71,110.23,9473.0
2016-08-26 10:05:00,110.24,110.29,110.02,110.12,6248.0,110.24,110.29,110.02,110.12,6248.0
2016-08-26 10:10:00,110.12,110.19,110.08,110.09,3350.0,110.12,110.19,110.08,110.09,3350.0
2016-08-26 10:15:00,110.17,110.68,110.15,110.67,11315.0,110.17,110.68,110.15,110.67,11315.0
2016-08-26 10:20:00,110.81,111.27,110.78,111.27,6030.0,110.81,111.27,110.78,111.27,6030.0
2016-08-26 10:25:00,111.25,111.27,111.12,111.12,2898.0,111.25,111.27,111.12,111.12,2898.0
2016-08-26 10:30:00,111.06,111.16,110.86,110.95,5250.0,111.06,111.16,110.86,110.95,5250.0
2016-08-26 10:35:00,110.96,110.98,110.9,110.98,1200.0,110.96,110.98,110.9,110.98,1200.0
2016-08-26 10:40:00,110.94,110.98,110.7,110.81,6050.0,110.94,110.98,110.7,110.81,6050.0
2016-08-26 10:45:00,110.75,110.78,110.54,110.63,8596.0,110.75,110.78,110.54,110.63,8596.0
2016-08-26 10:50:00,110.64,110.66,110.56,110.56,5050.0,110.64,110.66,110.56,110.56,5050.0
2016-08-26 10:55:00,110.63,110.64,110.47,110.47,6317.0,110.63,110.64,110.47,110.47,6317.0
2016-08-26 11:00:00,110.45,110.45,110.36,110.36,2200.0,110.45,110.45,110.36,110.36,2200.0
2016-08-26 11:05:00,110.42,110.55,110.39,110.43,4500.0,110.42,110.55,110.39,110.43,4500.0
2016-08-26 11:10:00,110.39,110.39,110.24,110.24,11837.0,110.39,110.39,110.24,110.24,11837.0
2016-08-26 11:15:00,110.22,110.34,110.22,110.24,3610.0,110.22,110.34,110.22,110.24,3610.0
2016-08-26 11:20:00,110.27,110.27,110.18,110.24,2974.0,110.27,110.27,110.18,110.24,2974.0
2016-08-26 11:25:00,110.2,110.24,110.07,110.24,11600.0,110.2,110.24,110.07,110.24,11600.0
2016-08-26 11:30:00,110.18,110.2,110.11,110.17,1000.0,110.18,110.2,110.11,110.17,1000.0
2016-08-26 11:35:00,110.17,110.21,109.97,110.03,4850.0,110.17,110.21,109.97,110.03,4850.0
2016-08-26 11:40:00,109.95,109.95,109.78,109.86,2500.0,109.95,109.95,109.78,109.86,2500.0
2016-08-26 11:45:00,109.8,109.85,109.77,109.85,2838.0,109.8,109.85,109.77,109.85,2838.0
2016-08-26 11:50:00,109.81,109.81,109.65,109.73,2792.0,109.81,109.81,109.65,109.73,2792.0
2016-08-26 11:55:00,109.67,109.75,109.65,109.69,4500.0,109.67,109.75,109.65,109.69,4500.0
2016-08-26 12:00:00,109.73,109.78,109.67,109.77,5700.0,109.73,109.78,109.67,109.77,5700.0
2016-08-26 12:05:00,109.77,109.82,109.54,109.54,3230.0,109.77,109.82,109.54,109.54,3230.0
2016-08-26 12:10:00,109.66,109.66,109.48,109.52,2994.0,109.66,109.66,109.48,109.52,2994.0
2016-08-26 12:15:00,109.59,109.68,109.49,109.66,1500.0,109.59,109.68,109.49,109.66,1500.0
2016-08-26 12:20:00,109.68,109.81,109.68,109.78,2300.0,109.68,109.81,109.68,109.78,2300.0
2016-08-26 12:25:00,109.78,109.82,109.74,109.76,2900.0,109.78,109.82,109.74,109.76,2900.0
2016-08-26 12:30:00,109.74,109.8,109.71,109.8,1850.0,109.74,109.8,109.71,109.8,1850.0
2016-08-26 12:35:00,109.87,110.06,109.87,110.06,1000.0,109.87,110.06,109.87,110.06,1000.0
2016-08-26 12:40:00,110.08,110.16,110.04,110.16,1500.0,110.08,110.16,110.04,110.16,1500.0
2016-08-26 12:45:00,110.14,110.14,109.98,109.98,1200.0,110.14,110.14,109.98,109.98,1200.0
2016-08-26 12:50:00,109.92,110.0,109.87,110.0,2600.0,109.92,110.0,109.87,110.0,2600.0
2016-08-26 12:55:00,109.98,110.17,109.97,110.17,1300.0,109.98,110.17,109.97,110.17,1300.0
2016-08-26 13:00:00,110.14,110.19,109.99,109.99,2000.0,110.14,110.19,109.99,109.99,2000.0
2016-08-26 13:05:00,109.99,110.0,109.95,109.96,4394.0,109.99,110.0,109.95,109.96,4394.0
2016-08-26 13:10:00,109.98,110.0,109.82,109.82,7898.0,109.98,110.0,109.82,109.82,7898.0
2016-08-26 13:15:00,109.83,109.83,109.78,109.79,1200.0,109.83,109.83,109.78,109.79,1200.0
2016-08-26 13:20:00,109.84,109.84,109.71,109.77,2900.0,109.84,109.84,109.71,109.77,2900.0
2016-08-26 13:25:00,109.83,109.85,109.8,109.84,800.0,109.83,109.85,109.8,109.84,800.0
2016-08-26 13:30:00,109.83,109.93,109.82,109.92,5721.0,109.83,109.93,109.82,109.92,5721.0
2016-08-26 13:35:00,109.9,109.9,109.75,109.85,3768.0,109.9,109.9,109.75,109.85,3768.0
2016-08-26 13:40:00,109.89,110.02,109.89,110.0,18744.0,109.89,110.02,109.89,110.0,18744.0
2016-08-26 13:45:00,109.97,110.0,109.86,109.88,2100.0,109.97,110.0,109.86,109.88,2100.0
2016-08-26 13:50:00,109.93,109.93,109.82,109.9,1600.0,109.93,109.93,109.82,109.9,1600.0
2016-08-26 13:55:00,109.87,109.91,109.82,109.82,1133.0,109.87,109.91,109.82,109.82,1133.0
2016-08-26 14:00:00,109.8,109.9,109.78,109.9,1803.0,109.8,109.9,109.78,109.9,1803.0
2016-08-26 14:05:00,109.95,110.03,109.9,110.0,4600.0,109.95,110.03,109.9,110.0,4600.0
2016-08-26 14:10:00,109.99,110.01,109.82,109.84,3900.0,109.99,110.01,109.82,109.84,3900.0
2016-08-26 14:15:00,109.82,109.86,109.66,109.69,2500.0,109.82,109.86,109.66,109.69,2500.0
2016-08-26 14:20:00,109.73,109.76,109.68,109.76,700.0,109.73,109.76,109.68,109.76,700.0
2016-08-26 14:25:00,109.74,109.74,109.62,109.71,3800.0,109.74,109.74,109.62,109.71,3800.0
2016-08-26 14:30:00,109.7,109.72,109.6,109.65,2300.0,109.7,109.72,109.6,109.65,2300.0
2016-08-26 14:35:00,109.68,109.83,109.66,109.83,1388.0,109.68,109.83,109.66,109.83,1388.0
2016-08-26 14:40:00,109.85,109.85,109.71,109.76,3600.0,109.85,109.85,109.71,109.76,3600.0
2016-08-26 14:45:00,109.71,109.79,109.71,109.72,2400.0,109.71,109.79,109.71,109.72,2400.0
2016-08-26 14:50:00,109.73,109.86,109.7,109.86,700.0,109.73,109.86,109.7,109.86,700.0
2016-08-26 14:55:00,109.86,109.86,109.81,109.81,1000.0,109.86,109.86,109.81,109.81,1000.0
2016-08-26 15:00:00,109.88,109.91,109.81,109.81,5100.0,109.88,109.91,109.81,109.81,5100.0
2016-08-26 15:05:00,109.79,109.96,109.78,109.9,2377.0,109.79,109.96,109.78,109.9,2377.0
2016-08-26 15:10:00,109.95,110.0,109.89,110.0,2600.0,109.95,110.0,109.89,110.0,2600.0
2016-08-26 15:15:00,110.01,110.04,109.96,109.98,1520.0,110.01,110.04,109.96,109.98,1520.0
2016-08-26 15:20:00,109.93,110.03,109.91,110.03,2200.0,109.93,110.03,109.91,110.03,2200.0
2016-08-26 15:25:00,110.0,110.16,110.0,110.15,4900.0,110.0,110.16,110.0,110.15,4900.0
2016-08-26 15:30:00,110.13,110.18,110.12,110.18,4555.0,110.13,110.18,110.12,110.18,4555.0
2016-08-26 15:35:00,110.18,110.18,110.12,110.15,4356.0,110.18,110.18,110.12,110.15,4356.0
2016-08-26 15:40:00,110.22,110.22,110.04,110.05,4596.0,110.22,110.22,110.04,110.05,4596.0
2016-08-26 15:45:00,110.05,110.15,110.02,110.15,9503.0,110.05,110.15,110.02,110.15,9503.0
2016-08-26 15:50:00,110.1,110.18,110.09,110.1,7306.0,110.1,110.18,110.09,110.1,7306.0
2016-08-26 15:55:00,110.12,110.28,110.12,110.14,14669.0,110.12,110.28,110.12,110.14,14669.0
2016-08-29 09:30:00,110.15,110.63,110.02,110.32,4119.0,110.15,110.63,110.02,110.32,4119.0
2016-08-29 09:35:00,110.57,111.22,110.55,111.13,2907.0,110.57,111.22,110.55,111.13,2907.0
2016-08-29 09:40:00,111.14,111.27,110.89,111.18,4901.0,111.14,111.27,110.89,111.18,4901.0
2016-08-29 09:45:00,111.1,111.1,110.92,110.92,3000.0,111.1,111.1,110.92,110.92,3000.0
2016-08-29 09:50:00,111.16,111.16,110.8,110.8,2600.0,111.16,111.16,110.8,110.8,2600.0
2016-08-29 09:55:00,110.95,111.14,110.95,111.01,4300.0,110.95,111.14,110.95,111.01,4300.0
2016-08-29 10:00:00,110.92,110.92,110.74,110.87,4400.0,110.92,110.92,110.74,110.87,4400.0
2016-08-29 10:05:00,110.96,111.02,110.96,110.97,2400.0,110.96,111.02,110.96,110.97,2400.0
2016-08-29 10:10:00,111.02,111.33,110.99,111.3,3450.0,111.02,111.33,110.99,111.3,3450.0
2016-08-29 10:15:00,111.32,111.41,111.28,111.37,3200.0,111.32,111.41,111.28,111.37,3200.0
2016-08-29 10:20:00,111.41,111.59,111.36,111.59,6953.0,111.41,111.59,111.36,111.59,6953.0
2016-08-29 10:25:00,111.57,111.64,111.57,111.61,2792.0,111.57,111.64,111.57,111.61,2792.0
2016-08-29 10:30:00,111.66,111.68,111.65,111.68,1000.0,111.66,111.68,111.65,111.68,1000.0
2016-08-29 10:35:00,111.65,111.66,111.54,111.55,3300.0,111.65,111.66,111.54,111.55,3300.0
2016-08-29 10:40:00,111.58,111.67,111.51,111.56,4462.0,111.58,111.67,111.51,111.56,4462.0
2016-08-29 10:45:00,111.67,111.69,111.63,111.63,3600.0,111.67,111.69,111.63,111.63,3600.0
2016-08-29 10:50:00,111.63,111.72,111.63,111.69,2640.0,111.63,111.72,111.63,111.69,2640.0
2016-08-29 10:55:00,111.61,111.84,111.61,111.8,3811.0,111.61,111.84,111.61,111.8,3811.0
2016-08-29 11:00:00,111.8,111.91,111.58,111.8,6391.0,111.8,111.91,111.58,111.8,6391.0
2016-08-29 11:05:00,111.83,111.99,111.81,111.87,4510.0,111.83,111.99,111.81,111.87,4510.0
2016-08-29 11:10:00,111.9,111.96,111.88,111.88,3000.0,111.9,111.96,111.88,111.88,3000.0
2016-08-29 11:15:00,111.88,111.91,111.74,111.75,3158.0,111.88,111.91,111.74,111.75,3158.0
2016-08-29 11:20:00,111.83,111.99,111.75,111.98,4163.0,111.83,111.99,111.75,111.98,4163.0
2016-08-29 11:25:00,111.97,112.13,111.79,112.13,6950.0,111.97,112.13,111.79,112.13,6950.0
2016-08-29 11:30:00,112.12,112.18,112.08,112.17,3300.0,112.12,112.18,112.08,112.17,3300.0
2016-08-29 11:35:00,112.23,112.27,112.2,112.2,3100.0,112.23,112.27,112.2,112.2,3100.0
2016-08-29 11:40:00,112.21,112.46,112.21,112.43,4976.0,112.21,112.46,112.21,112.43,4976.0
2016-08-29 11:45:00,112.38,112.39,112.23,112.39,2844.0,112.38,112.39,112.23,112.39,2844.0
2016-08-29 11:50:00,112.42,112.42,112.29,112.29,1846.0,112.42,112.42,112.29,112.29,1846.0
2016-08-29 11:55:00,112.29,112.41,112.25,112.41,3506.0,112.29,112.41,112.25,112.41,3506.0
2016-08-29 12:00:00,112.36,112.38,112.3,112.3,1800.0,112.36,112.38,112.3,112.3,1800.0
2016-08-29 12:05:00,112.29,112.42,112.29,112.4,3200.0,112.29,112.42,112.29,112.4,3200.0
2016-08-29 12:10:00,112.4,112.48,112.33,112.36,4200.0,112.4,112.48,112.33,112.36,4200.0
2016-08-29 12:15:00,112.32,112.34,112.22,112.22,1500.0,112.32,112.34,112.22,112.22,1500.0
2016-08-29 12:20:00,112.28,112.32,112.24,112.24,2219.0,112.28,112.32,112.24,112.24,2219.0
2016-08-29 12:25:00,112.27,112.28,112.22,112.25,2106.0,112.27,112.28,112.22,112.25,2106.0
2016-08-29 12:30:00,112.26,112.3,112.25,112.3,1400.0,112.26,112.3,112.25,112.3,1400.0
2016-08-29 12:35:00,112.28,112.28,112.23,112.25,2400.0,112.28,112.28,112.23,112.25,2400.0
2016-08-29 12:40:00,112.25,112.26,112.14,112.22,4258.0,112.25,112.26,112.14,112.22,4258.0
2016-08-29 12:45:00,112.28,112.36,112.28,112.31,2400.0,112.28,112.36,112.28,112.31,2400.0
2016-08-29 12:50:00,112.34,112.39,112.34,112.35,942.0,112.34,112.39,112.34,112.35,942.0
2016-08-29 12:55:00,112.39,112.47,112.39,112.46,3600.0,112.39,112.47,112.39,112.46,3600.0
2016-08-29 13:00:00,112.47,112.49,112.43,112.43,4317.0,112.47,112.49,112.43,112.43,4317.0
2016-08-29 13:05:00,112.43,112.43,112.34,112.4,2033.0,112.43,112.43,112.34,112.4,2033.0
2016-08-29 13:10:00,112.39,112.41,112.39,112.41,600.0,112.39,112.41,112.39,112.41,600.0
2016-08-29 13:15:00,112.43,112.49,112.43,112.45,3105.0,112.43,112.49,112.43,112.45,3105.0
2016-08-29 13:20:00,112.45,112.6,112.43,112.59,2423.0,112.45,112.6,112.43,112.59,2423.0
2016-08-29 13:25:00,112.6,112.63,112.53,112.53,2800.0,112.6,112.63,112.53,112.53,2800.0
2016-08-29 13:30:00,112.58,112.65,112.57,112.58,2648.0,112.58,112.65,112.57,112.58,2648.0
2016-08-29 13:35:00,112.58,112.58,112.45,112.45,2600.0,112.58,112.58,112.45,112.45,2600.0
2016-08-29 13:40:00,112.46,112.49,112.46,112.49,500.0,112.46,112.49,112.46,112.49,500.0
2016-08-29 13:45:00,112.49,112.58,112.45,112.47,3400.0,112.49,112.58,112.45,112.47,3400.0
2016-08-29 13:50:00,112.4,112.5,112.4,112.49,1920.0,112.4,112.5,112.4,112.49,1920.0
2016-08-29 13:55:00,112.5,112.55,112.43,112.55,7820.0,112.5,112.55,112.43,112.55,7820.0
2016-08-29 14:00:00,112.5,112.59,112.49,112.57,6210.0,112.5,112.59,112.49,112.57,6210.0
2016-08-29 14:05:00,112.58,112.59,112.49,112.52,4619.0,112.58,112.59,112.49,112.52,4619.0
2016-08-29 14:10:00,112.51,112.6,112.49,112.6,4819.0,112.51,112.6,112.49,112.6,4819.0
2016-08-29 14:15:00,112.59,112.59,112.52,112.52,3400.0,112.59,112.59,112.52,112.52,3400.0
2016-08-29 14:20:00,112.52,112.66,112.5,112.64,3400.0,112.52,112.66,112.5,112.64,3400.0
2016-08-29 14:25:00,112.63,112.64,112.56,112.6,3100.0,112.63,112.64,112.56,112.6,3100.0
2016-08-29 14:30:00,112.61,112.71,112.61,112.68,3300.0,112.61,112.71,112.61,112.68,3300.0
2016-08-29 14:35:00,112.69,112.78,112.69,112.77,4700.0,112.69,112.78,112.69,112.77,4700.0
2016-08-29 14:40:00,112.77,112.77,112.47,112.47,14484.0,112.77,112.77,112.47,112.47,14484.0
2016-08-29 14:45:00,112.47,112.5,112.29,112.31,7547.0,112.47,112.5,112.29,112.31,7547.0
2016-08-29 14:50:00,112.31,112.51,112.28,112.47,3400.0,112.31,112.51,112.28,112.47,3400.0
2016-08-29 14:55:00,112.47,112.47,112.36,112.39,2800.0,112.47,112.47,112.36,112.39,2800.0
2016-08-29 15:00:00,112.45,112.49,112.27,112.38,7360.0,112.45,112.49,112.27,112.38,7360.0
2016-08-29 15:05:00,112.35,112.35,112.31,112.32,4100.0,112.35,112.35,112.31,112.32,4100.0
2016-08-29 15:10:00,112.35,112.36,112.32,112.36,500.0,112.35,112.36,112.32,112.36,500.0
2016-08-29 15:15:00,112.38,112.42,112.3,112.33,17117.0,112.38,112.42,112.3,112.33,17117.0
2016-08-29 15:20:00,112.34,112.41,112.28,112.35,9000.0,112.34,112.41,112.28,112.35,9000.0
2016-08-29 15:25:00,112.38,112.4,112.34,112.34,4529.0,112.38,112.4,112.34,112.34,4529.0
2016-08-29 15:30:00,112.31,112.33,112.22,112.22,2268.0,112.31,112.33,112.22,112.22,2268.0
2016-08-29 15:35:00,112.17,112.2,112.1,112.14,4950.0,112.17,112.2,112.1,112.14,4950.0
2016-08-29 15:40:00,112.11,112.15,111.99,111.99,4873.0,112.11,112.15,111.99,111.99,4873.0
2016-08-29 15:45:00,112.01,112.05,111.99,112.0,6511.0,112.01,112.05,111.99,112.0,6511.0
2016-08-29 15:50:00,112.01,112.14,112.0,112.14,9747.0,112.01,112.14,112.0,112.14,9747.0
2016-08-29 15:55:00,112.11,112.12,112.02,112.07,13617.0,112.11,112.12,112.02,112.07,13617.0
2016-08-30 09:30:00,112.35,112.75,112.21,112.75,4426.0,112.35,112.75,112.21,112.75,4426.0
2016-08-30 09:35:00,112.75,112.76,112.5,112.62,4100.0,112.75,112.76,112.5,112.62,4100.0
2016-08-30 09:40:00,112.52,112.72,112.5,112.72,9378.0,112.52,112.72,112.5,112.72,9378.0
2016-08-30 09:45:00,112.73,113.04,112.65,112.94,4778.0,112.73,113.04,112.65,112.94,4778.0
2016-08-30 09:50:00,113.06,113.33,112.87,113.32,5000.0,113.06,113.33,112.87,113.32,5000.0
2016-08-30 09:55:00,113.33,113.48,113.16,113.17,6953.0,113.33,113.48,113.16,113.17,6953.0
2016-08-30 10:00:00,113.16,113.34,113.11,113.28,4629.0,113.16,113.34,113.11,113.28,4629.0
2016-08-30 10:05:00,113.3,113.32,113.02,113.07,9218.0,113.3,113.32,113.02,113.07,9218.0
2016-08-30 10:10:00,113.17,113.3,113.09,113.2,5400.0,113.17,113.3,113.09,113.2,5400.0
2016-08-30 10:15:00,113.19,113.27,113.12,113.26,9600.0,113.19,113.27,113.12,113.26,9600.0
2016-08-30 10:20:00,113.28,113.43,113.19,113.34,9525.0,113.28,113.43,113.19,113.34,9525.0
2016-08-30 10:25:00,113.33,113.4,113.19,113.2,7227.0,113.33,113.4,113.19,113.2,7227.0
2016-08-30 10:30:00,113.2,113.2,112.62,112.64,8491.0,113.2,113.2,112.62,112.64,8491.0
2016-08-30 10:35:00,112.68,112.79,112.62,112.75,27900.0,112.68,112.79,112.62,112.75,27900.0
2016-08-30 10:40:00,112.75,112.89,112.75,112.81,7409.0,112.75,112.89,112.75,112.81,7409.0
2016-08-30 10:45:00,112.85,113.06,112.85,113.04,7400.0,112.85,113.06,112.85,113.04,7400.0
2016-08-30 10:50:00,113.04,113.07,112.92,113.07,5800.0,113.04,113.07,112.92,113.07,5800.0
2016-08-30 10:55:00,113.08,113.1,113.02,113.02,12600.0,113.08,113.1,113.02,113.02,12600.0
2016-08-30 11:00:00,113.05,113.14,112.89,113.14,3600.0,113.05,113.14,112.89,113.14,3600.0
2016-08-30 11:05:00,113.12,113.2,113.02,113.04,4545.0,113.12,113.2,113.02,113.04,4545.0
2016-08-30 11:10:00,113.02,113.07,112.95,113.03,7949.0,113.02,113.07,112.95,113.03,7949.0
2016-08-30 11:15:00,113.01,113.09,113.01,113.07,4303.0,113.01,113.09,113.01,113.07,4303.0
2016-08-30 11:20:00,113.03,113.08,112.98,113.05,2300.0,113.03,113.08,112.98,113.05,2300.0
2016-08-30 11:25:00,113.07,113.07,112.9,112.92,6340.0,113.07,113.07,112.9,112.92,6340.0
2016-08-30 11:30:00,112.92,112.92,112.84,112.85,4000.0,112.92,112.92,112.84,112.85,4000.0
2016-08-30 11:35:00,112.87,113.01,112.87,113.0,10069.0,112.87,113.01,112.87,113.0,10069.0
2016-08-30 11:40:00,113.02,113.12,113.0,113.08,7503.0,113.02,113.12,113.0,113.08,7503.0
2016-08-30 11:45:00,113.1,113.31,113.06,113.31,10862.0,113.1,113.31,113.06,113.31,10862.0
2016-08-30 11:50:00,113.29,113.3,113.23,113.25,4037.0,113.29,113.3,113.23,113.25,4037.0
2016-08-30 11:55:00,113.25,113.27,113.17,113.2,2600.0,113.25,113.27,113.17,113.2,2600.0
2016-08-30 12:00:00,113.19,113.28,113.15,113.28,4221.0,113.19,113.28,113.15,113.28,4221.0
2016-08-30 12:05:00,113.26,113.38,113.24,113.24,3111.0,113.26,113.38,113.24,113.24,3111.0
2016-08-30 12:10:00,113.25,113.29,113.19,113.19,3376.0,113.25,113.29,113.19,113.19,3376.0
2016-08-30 12:15:00,113.19,113.21,113.15,113.2,3100.0,113.19,113.21,113.15,113.2,3100.0
2016-08-30 12:20:00,113.19,113.24,113.16,113.16,3417.0,113.19,113.24,113.16,113.16,3417.0
2016-08-30 12:25:00,113.16,113.31,113.16,113.27,6495.0,113.16,113.31,113.16,113.27,6495.0
2016-08-30 12:30:00,113.27,113.27,113.08,113.08,4550.0,113.27,113.27,113.08,113.08,4550.0
2016-08-30 12:35:00,113.05,113.09,113.01,113.03,2700.0,113.05,113.09,113.01,113.03,2700.0
2016-08-30 12:40:00,113.01,113.01,112.9,112.92,2700.0,113.01,113.01,112.9,112.92,2700.0
2016-08-30 12:45:00,112.94,113.12,112.93,113.07,7926.0,112.94,113.12,112.93,113.07,7926.0
2016-08-30 12:50:00,113.04,113.11,112.99,113.05,1500.0,113.04,113.11,112.99,113.05,1500.0
2016-08-30 12:55:00,113.11,113.12,113.05,113.08,1803.0,113.11,113.12,113.05,113.08,1803.0
2016-08-30 13:00:00,113.08,113.1,112.98,113.03,11554.0,113.08,113.1,112.98,113.03,11554.0
2016-08-30 13:05:00,113.03,113.05,112.95,112.98,6801.0,113.03,113.05,112.95,112.98,6801.0
2016-08-30 13:10:00,113.0,113.07,113.0,113.0,4683.0,113.0,113.07,113.0,113.0,4683.0
2016-08-30 13:15:00,113.01,113.01,112.94,112.94,1700.0,113.01,113.01,112.94,112.94,1700.0
2016-08-30 13:20:00,113.0,113.08,112.99,113.06,2750.0,113.0,113.08,112.99,113.06,2750.0
2016-08-30 13:25:00,113.09,113.16,113.07,113.16,3314.0,113.09,113.16,113.07,113.16,3314.0
2016-08-30 13:30:00,113.18,113.18,113.11,113.11,3458.0,113.18,113.18,113.11,113.11,3458.0
2016-08-30 13:35:00,113.1,113.12,113.0,113.02,2700.0,113.1,113.12,113.0,113.02,2700.0
2016-08-30 13:40:00,113.08,113.08,112.98,112.99,4314.0,113.08,113.08,112.98,112.99,4314.0
2016-08-30 13:45:00,113.01,113.13,112.99,113.13,2772.0,113.01,113.13,112.99,113.13,2772.0
2016-08-30 13:50:00,113.13,113.17,113.06,113.06,2614.0,113.13,113.17,113.06,113.06,2614.0
2016-08-30 13:55:00,113.02,113.07,113.02,113.06,1600.0,113.02,113.07,113.02,113.06,1600.0
2016-08-30 14:00:00,113.05,113.05,112.81,112.81,10455.0,113.05,113.05,112.81,112.81,10455.0
2016-08-30 14:05:00,112.81,112.82,112.81,112.82,600.0,112.81,112.82,112.81,112.82,600.0
2016-08-30 14:10:00,112.87,112.94,112.83,112.92,1265.0,112.87,112.94,112.83,112.92,1265.0
2016-08-30 14:15:00,112.92,112.92,112.74,112.77,5600.0,112.92,112.92,112.74,112.77,5600.0
2016-08-30 14:20:00,112.77,112.86,112.77,112.85,2835.0,112.77,112.86,112.77,112.85,2835.0
2016-08-30 14:25:00,112.79,112.86,112.79,112.84,1400.0,112.79,112.86,112.79,112.84,1400.0
2016-08-30 14:30:00,112.85,112.95,112.78,112.78,15763.0,112.85,112.95,112.78,112.78,15763.0
2016-08-30 14:35:00,112.76,112.83,112.72,112.83,3200.0,112.76,112.83,112.72,112.83,3200.0
2016-08-30 14:40:00,112.84,112.92,112.78,112.92,8917.0,112.84,112.92,112.78,112.92,8917.0
2016-08-30 14:45:00,112.9,112.9,112.8,112.85,3490.0,112.9,112.9,112.8,112.85,3490.0
2016-08-30 14:50:00,112.84,112.93,112.72,112.72,10023.0,112.84,112.93,112.72,112.72,10023.0
2016-08-30 14:55:00,112.72,112.78,112.61,112.7,7725.0,112.72,112.78,112.61,112.7,7725.0
2016-08-30 15:00:00,112.68,112.71,112.62,112.65,9948.0,112.68,112.71,112.62,112.65,9948.0
2016-08-30 15:05:00,112.65,112.86,112.64,112.86,6177.0,112.65,112.86,112.64,112.86,6177.0
2016-08-30 15:10:00,112.86,112.86,112.65,112.75,6200.0,112.86,112.86,112.65,112.75,6200.0
2016-08-30 15:15:00,112.76,112.82,112.67,112.73,6100.0,112.76,112.82,112.67,112.73,6100.0
2016-08-30 15:20:00,112.72,112.86,112.7,112.82,12102.0,112.72,112.86,112.7,112.82,12102.0
2016-08-30 15:25:00,112.82,112.87,112.74,112.81,18234.0,112.82,112.87,112.74,112.81,18234.0
2016-08-30 15:30:00,112.79,112.88,112.74,112.82,17709.0,112.79,112.88,112.74,112.82,17709.0
2016-08-30 15:35:00,112.82,113.08,112.8,113.08,8533.0,112.82,113.08,112.8,113.08,8533.0
2016-08-30 15:40:00,113.06,113.06,112.96,112.96,15141.0,113.06,113.06,112.96,112.96,15141.0
2016-08-30 15:45:00,112.96,112.98,112.84,112.88,17431.0,112.96,112.98,112.84,112.88,17431.0
2016-08-30 15:50:00,112.88,113.02,112.88,113.02,22059.0,112.88,113.02,112.88,113.02,22059.0
2016-08-30 15:55:00,113.02,113.12,112.92,113.12,42190.0,113.02,113.12,112.92,113.12,42190.0
2016-08-31 09:30:00,112.6,113.07,111.83,112.94,5794.0,112.6,113.07,111.83,112.94,5794.0
2016-08-31 09:35:00,112.72,112.9,112.4,112.4,2500.0,112.72,112.9,112.4,112.4,2500.0
2016-08-31 09:40:00,112.59,112.65,112.39,112.56,2284.0,112.59,112.65,112.39,112.56,2284.0
2016-08-31 09:45:00,112.37,112.37,112.09,112.34,4690.0,112.37,112.37,112.09,112.34,4690.0
2016-08-31 09:50:00,112.35,112.35,112.13,112.2,2900.0,112.35,112.35,112.13,112.2,2900.0
2016-08-31 09:55:00,112.3,112.3,112.2,112.2,567.0,112.3,112.3,112.2,112.2,567.0
2016-08-31 10:00:00,112.18,112.18,111.95,111.96,1700.0,112.18,112.18,111.95,111.96,1700.0
2016-08-31 10:05:00,112.04,112.3,112.04,112.15,2227.0,112.04,112.3,112.04,112.15,2227.0
2016-08-31 10:10:00,112.2,112.32,112.19,112.22,1271.0,112.2,112.32,112.19,112.22,1271.0
2016-08-31 10:15:00,112.18,112.19,112.11,112.15,900.0,112.18,112.19,112.11,112.15,900.0
2016-08-31 10:20:00,112.02,112.2,112.02,112.08,1000.0,112.02,112.2,112.02,112.08,1000.0
2016-08-31 10:25:00,112.13,112.17,112.02,112.07,2571.0,112.13,112.17,112.02,112.07,2571.0
2016-08-31 10:30:00,112.08,112.18,111.93,112.06,15016.0,112.08,112.18,111.93,112.06,15016.0
2016-08-31 10:35:00,111.97,111.98,111.82,111.86,5500.0,111.97,111.98,111.82,111.86,5500.0
2016-08-31 10:40:00,111.84,111.86,111.75,111.81,4700.0,111.84,111.86,111.75,111.81,4700.0
2016-08-31 10:45:00,111.92,111.93,111.84,111.91,500.0,111.92,111.93,111.84,111.91,500.0
2016-08-31 10:50:00,111.92,111.94,111.86,111.86,1433.0,111.92,111.94,111.86,111.86,1433.0
2016-08-31 10:55:00,111.9,112.05,111.89,112.0,2200.0,111.9,112.05,111.89,112.0,2200.0
2016-08-31 11:00:00,111.96,112.04,111.93,111.99,850.0,111.96,112.04,111.93,111.99,850.0
2016-08-31 11:05:00,111.99,112.0,111.9,111.95,3069.0,111.99,112.0,111.9,111.95,3069.0
2016-08-31 11:10:00,111.95,111.99,111.93,111.93,1500.0,111.95,111.99,111.93,111.93,1500.0
2016-08-31 11:15:00,111.99,112.13,111.99,112.13,1500.0,111.99,112.13,111.99,112.13,1500.0
2016-08-31 11:20:00,112.17,112.38,112.13,112.23,11531.0,112.17,112.38,112.13,112.23,11531.0
2016-08-31 11:25:00,112.26,112.36,112.24,112.31,2100.0,112.26,112.36,112.24,112.31,2100.0
2016-08-31 11:30:00,112.25,112.3,112.06,112.06,5003.0,112.25,112.3,112.06,112.06,5003.0
2016-08-31 11:35:00,112.1,112.16,112.04,112.06,2474.0,112.1,112.16,112.04,112.06,2474.0
2016-08-31 11:40:00,112.04,112.09,111.93,111.98,900.0,112.04,112.09,111.93,111.98,900.0
2016-08-31 11:45:00,111.97,112.07,111.97,112.07,1300.0,111.97,112.07,111.97,112.07,1300.0
2016-08-31 11:50:00,112.1,112.12,112.08,112.1,3148.0,112.1,112.12,112.08,112.1,3148.0
2016-08-31 11:55:00,112.09,112.09,112.03,112.09,2700.0,112.09,112.09,112.03,112.09,2700.0
2016-08-31 12:00:00,112.15,112.15,112.04,112.08,3806.0,112.15,112.15,112.04,112.08,3806.0
2016-08-31 12:05:00,112.16,112.16,112.13,112.13,900.0,112.16,112.16,112.13,112.13,900.0
2016-08-31 12:10:00,112.16,112.23,112.15,112.2,1200.0,112.16,112.23,112.15,112.2,1200.0
2016-08-31 12:15:00,112.14,112.14,111.89,111.97,4295.0,112.14,112.14,111.89,111.97,4295.0
2016-08-31 12:20:00,111.93,112.06,111.92,112.06,600.0,111.93,112.06,111.92,112.06,600.0
2016-08-31 12:25:00,112.05,112.05,111.92,111.92,1909.0,112.05,112.05,111.92,111.92,1909.0
2016-08-31 12:30:00,111.9,111.95,111.89,111.95,1700.0,111.9,111.95,111.89,111.95,1700.0
2016-08-31 12:35:00,111.98,112.02,111.98,112.02,900.0,111.98,112.02,111.98,112.02,900.0
2016-08-31 12:40:00,112.02,112.02,111.89,111.9,1647.0,112.02,112.02,111.89,111.9,1647.0
2016-08-31 12:45:00,111.94,112.02,111.93,111.99,1700.0,111.94,112.02,111.93,111.99,1700.0
2016-08-31 12:50:00,112.04,112.04,111.99,112.0,1400.0,112.04,112.04,111.99,112.0,1400.0
2016-08-31 12:55:00,112.05,112.05,111.93,111.93,900.0,112.05,112.05,111.93,111.93,900.0
2016-08-31 13:00:00,111.98,111.98,111.93,111.96,2300.0,111.98,111.98,111.93,111.96,2300.0
2016-08-31 13:05:00,111.91,111.93,111.9,111.93,1300.0,111.91,111.93,111.9,111.93,1300.0
2016-08-31 13:10:00,111.94,111.98,111.93,111.97,1624.0,111.94,111.98,111.93,111.97,1624.0
2016-08-31 13:15:00,111.97,111.97,111.9,111.93,1500.0,111.97,111.97,111.9,111.93,1500.0
2016-08-31 13:20:00,111.92,111.98,111.92,111.97,900.0,111.92,111.98,111.92,111.97,900.0
2016-08-31 13:25:00,111.98,112.09,111.98,112.06,2100.0,111.98,112.09,111.98,112.06,2100.0
2016-08-31 13:30:00,112.07,112.08,112.01,112.08,2350.0,112.07,112.08,112.01,112.08,2350.0
2016-08-31 13:35:00,112.06,112.08,112.04,112.07,2332.0,112.06,112.08,112.04,112.07,2332.0
2016-08-31 13:40:00,112.09,112.22,112.08,112.2,2845.0,112.09,112.22,112.08,112.2,2845.0
2016-08-31 13:45:00,112.23,112.23,112.21,112.22,300.0,112.23,112.23,112.21,112.22,300.0
2016-08-31 13:50:00,112.21,112.23,112.17,112.23,1800.0,112.21,112.23,112.17,112.23,1800.0
2016-08-31 13:55:00,112.2,112.2,112.15,112.16,1424.0,112.2,112.2,112.15,112.16,1424.0
2016-08-31 14:00:00,112.14,112.15,112.11,112.14,1613.0,112.14,112.15,112.11,112.14,1613.0
2016-08-31 14:05:00,112.14,112.49,112.13,112.45,7501.0,112.14,112.49,112.13,112.45,7501.0
2016-08-31 14:10:00,112.43,112.54,112.34,112.48,4483.0,112.43,112.54,112.34,112.48,4483.0
2016-08-31 14:15:00,112.48,112.61,112.45,112.61,6640.0,112.48,112.61,112.45,112.61,6640.0
2016-08-31 14:20:00,112.62,112.82,112.58,112.82,5562.0,112.62,112.82,112.58,112.82,5562.0
2016-08-31 14:25:00,112.83,112.83,112.65,112.65,1100.0,112.83,112.83,112.65,112.65,1100.0
2016-08-31 14:30:00,112.54,112.55,112.42,112.49,1100.0,112.54,112.55,112.42,112.49,1100.0
2016-08-31 14:35:00,112.5,112.52,112.48,112.52,1300.0,112.5,112.52,112.48,112.52,1300.0
2016-08-31 14:40:00,112.5,112.55,112.42,112.46,7949.0,112.5,112.55,112.42,112.46,7949.0
2016-08-31 14:45:00,112.5,112.5,112.22,112.3,1840.0,112.5,112.5,112.22,112.3,1840.0
2016-08-31 14:50:00,112.3,112.42,112.23,112.42,6260.0,112.3,112.42,112.23,112.42,6260.0
2016-08-31 14:55:00,112.42,112.42,112.33,112.33,1400.0,112.42,112.42,112.33,112.33,1400.0
2016-08-31 15:00:00,112.32,112.41,112.29,112.41,1400.0,112.32,112.41,112.29,112.41,1400.0
2016-08-31 15:05:00,112.42,112.57,112.42,112.57,2200.0,112.42,112.57,112.42,112.57,2200.0
2016-08-31 15:10:00,112.61,112.68,112.57,112.68,2293.0,112.61,112.68,112.57,112.68,2293.0
2016-08-31 15:15:00,112.69,112.77,112.69,112.75,2500.0,112.69,112.77,112.69,112.75,2500.0
2016-08-31 15:20:00,112.73,112.73,112.58,112.72,3311.0,112.73,112.73,112.58,112.72,3311.0
2016-08-31 15:25:00,112.74,112.8,112.69,112.73,5149.0,112.74,112.8,112.69,112.73,5149.0
2016-08-31 15:30:00,112.73,112.8,112.69,112.69,4898.0,112.73,112.8,112.69,112.69,4898.0
2016-08-31 15:35:00,112.73,112.78,112.71,112.72,3826.0,112.73,112.78,112.71,112.72,3826.0
2016-08-31 15:40:00,112.73,112.83,112.73,112.79,6422.0,112.73,112.83,112.73,112.79,6422.0
2016-08-31 15:45:00,112.77,112.77,112.66,112.7,4800.0,112.77,112.77,112.66,112.7,4800.0
2016-08-31 15:50:00,112.77,112.83,112.73,112.79,19233.0,112.77,112.83,112.73,112.79,19233.0
2016-08-31 15:55:00,112.79,112.81,112.64,112.65,14743.0,112.79,112.81,112.64,112.65,14743.0
2016-09-01 09:30:00,113.01,113.01,112.47,112.5,5854.0,113.01,113.01,112.47,112.5,5854.0
2016-09-01 09:35:00,112.7,112.9,112.47,112.71,2200.0,112.7,112.9,112.47,112.71,2200.0
2016-09-01 09:40:00,112.61,112.77,112.54,112.76,1286.0,112.61,112.77,112.54,112.76,1286.0
2016-09-01 09:45:00,112.62,112.93,112.62,112.69,1800.0,112.62,112.93,112.62,112.69,1800.0
2016-09-01 09:50:00,112.75,112.75,112.26,112.26,1609.0,112.75,112.75,112.26,112.26,1609.0
2016-09-01 09:55:00,112.36,112.7,112.36,112.7,2782.0,112.36,112.7,112.36,112.7,2782.0
2016-09-01 10:00:00,112.48,112.69,112.37,112.51,1100.0,112.48,112.69,112.37,112.51,1100.0
2016-09-01 10:05:00,112.6,112.76,112.6,112.74,1843.0,112.6,112.76,112.6,112.74,1843.0
2016-09-01 10:10:00,112.77,112.92,112.7,112.91,8846.0,112.77,112.92,112.7,112.91,8846.0
2016-09-01 10:15:00,112.95,113.09,112.94,113.09,4733.0,112.95,113.09,112.94,113.09,4733.0
2016-09-01 10:20:00,113.06,113.06,112.82,113.01,3777.0,113.06,113.06,112.82,113.01,3777.0
2016-09-01 10:25:00,113.02,113.09,112.85,112.91,4317.0,113.02,113.09,112.85,112.91,4317.0
2016-09-01 10:30:00,112.9,112.9,112.73,112.78,2300.0,112.9,112.9,112.73,112.78,2300.0
2016-09-01 10:35:00,112.79,112.9,112.64,112.9,3300.0,112.79,112.9,112.64,112.9,3300.0
2016-09-01 10:40:00,112.91,112.96,112.73,112.95,3600.0,112.91,112.96,112.73,112.95,3600.0
2016-09-01 10:45:00,112.88,112.93,112.85,112.93,2364.0,112.88,112.93,112.85,112.93,2364.0
2016-09-01 10:50:00,112.97,113.05,112.87,112.87,4249.0,112.97,113.05,112.87,112.87,4249.0
2016-09-01 10:55:00,112.95,112.98,112.86,112.86,1254.0,112.95,112.98,112.86,112.86,1254.0
2016-09-01 11:00:00,112.82,112.83,112.65,112.83,1600.0,112.82,112.83,112.65,112.83,1600.0
2016-09-01 11:05:00,112.84,113.09,112.84,113.09,6024.0,112.84,113.09,112.84,113.09,6024.0
2016-09-01 11:10:00,113.11,113.29,113.05,113.29,3500.0,113.11,113.29,113.05,113.29,3500.0
2016-09-01 11:15:00,113.28,113.38,113.15,113.3,6174.0,113.28,113.38,113.15,113.3,6174.0
2016-09-01 11:20:00,113.32,113.49,113.32,113.46,5500.0,113.32,113.49,113.32,113.46,5500.0
2016-09-01 11:25:00,113.51,113.69,113.51,113.59,1596.0,113.51,113.69,113.51,113.59,1596.0
2016-09-01 11:30:00,113.62,113.82,113.6,113.82,8354.0,113.62,113.82,113.6,113.82,8354.0
2016-09-01 11:35:00,113.79,113.81,113.72,113.77,5813.0,113.79,113.81,113.72,113.77,5813.0
2016-09-01 11:40:00,113.83,113.89,113.69,113.69,11850.0,113.83,113.89,113.69,113.69,11850.0
2016-09-01 11:45:00,113.69,113.82,113.66,113.76,5200.0,113.69,113.82,113.66,113.76,5200.0
2016-09-01 11:50:00,113.66,113.69,113.62,113.69,1368.0,113.66,113.69,113.62,113.69,1368.0
2016-09-01 11:55:00,113.64,113.76,113.64,113.72,2100.0,113.64,113.76,113.64,113.72,2100.0
2016-09-01 12:00:00,113.72,113.73,113.66,113.73,2498.0,113.72,113.73,113.66,113.73,2498.0
2016-09-01 12:05:00,113.71,113.71,113.64,113.64,4720.0,113.71,113.71,113.64,113.64,4720.0
2016-09-01 12:10:00,113.67,113.69,113.62,113.68,2080.0,113.67,113.69,113.62,113.68,2080.0
2016-09-01 12:15:00,113.69,113.7,113.68,113.69,1642.0,113.69,113.7,113.68,113.69,1642.0
2016-09-01 12:20:00,113.68,113.79,113.62,113.79,6117.0,113.68,113.79,113.62,113.79,6117.0
2016-09-01 12:25:00,113.78,113.8,113.73,113.74,6326.0,113.78,113.8,113.73,113.74,6326.0
2016-09-01 12:30:00,113.74,113.8,113.73,113.75,4600.0,113.74,113.8,113.73,113.75,4600.0
2016-09-01 12:35:00,113.77,113.77,113.68,113.68,1800.0,113.77,113.77,113.68,113.68,1800.0
2016-09-01 12:40:00,113.67,113.67,113.62,113.64,1000.0,113.67,113.67,113.62,113.64,1000.0
2016-09-01 12:45:00,113.62,113.64,113.59,113.63,2400.0,113.62,113.64,113.59,113.63,2400.0
2016-09-01 12:50:00,113.64,113.67,113.63,113.63,2600.0,113.64,113.67,113.63,113.63,2600.0
2016-09-01 12:55:00,113.63,113.63,113.49,113.49,1200.0,113.63,113.63,113.49,113.49,1200.0
2016-09-01 13:00:00,113.5,113.56,113.5,113.56,2510.0,113.5,113.56,113.5,113.56,2510.0
2016-09-01 13:05:00,113.53,113.53,113.49,113.5,1223.0,113.53,113.53,113.49,113.5,1223.0
2016-09-01 13:10:00,113.52,113.52,113.46,113.5,2442.0,113.52,113.52,113.46,113.5,2442.0
2016-09-01 13:15:00,113.48,113.51,113.43,113.43,3705.0,113.48,113.51,113.43,113.43,3705.0
2016-09-01 13:20:00,113.43,113.48,113.43,113.45,2200.0,113.43,113.48,113.43,113.45,2200.0
2016-09-01 13:25:00,113.43,113.43,113.31,113.41,2800.0,113.43,113.43,113.31,113.41,2800.0
2016-09-01 13:30:00,113.45,113.47,113.42,113.42,1200.0,113.45,113.47,113.42,113.42,1200.0
2016-09-01 13:35:00,113.42,113.44,113.34,113.34,1700.0,113.42,113.44,113.34,113.34,1700.0
2016-09-01 13:40:00,113.34,113.42,113.34,113.42,1200.0,113.34,113.42,113.34,113.42,1200.0
2016-09-01 13:45:00,113.43,113.46,113.39,113.39,2200.0,113.43,113.46,113.39,113.39,2200.0
2016-09-01 13:50:00,113.39,113.39,113.38,113.39,400.0,113.39,113.39,113.38,113.39,400.0
2016-09-01 13:55:00,113.38,113.39,113.35,113.38,2100.0,113.38,113.39,113.35,113.38,2100.0
2016-09-01 14:00:00,113.36,113.36,113.18,113.19,1951.0,113.36,113.36,113.18,113.19,1951.0
2016-09-01 14:05:00,113.21,113.21,113.14,113.21,1400.0,113.21,113.21,113.14,113.21,1400.0
2016-09-01 14:10:00,113.22,113.29,113.17,113.25,2900.0,113.22,113.29,113.17,113.25,2900.0
2016-09-01 14:15:00,113.19,113.25,113.19,113.25,2822.0,113.19,113.25,113.19,113.25,2822.0
2016-09-01 14:20:00,113.25,113.25,113.13,113.16,1014.0,113.25,113.25,113.13,113.16,1014.0
2016-09-01 14:25:00,113.16,113.2,113.07,113.2,5512.0,113.16,113.2,113.07,113.2,5512.0
2016-09-01 14:30:00,113.19,113.19,113.09,113.11,3874.0,113.19,113.19,113.09,113.11,3874.0
2016-09-01 14:35:00,113.11,113.11,113.03,113.04,1700.0,113.11,113.11,113.03,113.04,1700.0
2016-09-01 14:40:00,113.09,113.22,113.07,113.07,2200.0,113.09,113.22,113.07,113.07,2200.0
2016-09-01 14:45:00,113.12,113.2,113.12,113.13,1500.0,113.12,113.2,113.12,113.13,1500.0
2016-09-01 14:50:00,113.15,113.17,113.1,113.15,2300.0,113.15,113.17,113.1,113.15,2300.0
2016-09-01 14:55:00,113.17,113.17,113.03,113.07,1000.0,113.17,113.17,113.03,113.07,1000.0
2016-09-01 15:00:00,113.07,113.09,113.0,113.02,3321.0,113.07,113.09,113.0,113.02,3321.0
2016-09-01 15:05:00,113.05,113.06,112.92,113.03,4354.0,113.05,113.06,112.92,113.03,4354.0
2016-09-01 15:10:00,112.97,113.04,112.94,113.04,2626.0,112.97,113.04,112.94,113.04,2626.0
2016-09-01 15:15:00,113.06,113.09,112.99,113.0,2400.0,113.06,113.09,112.99,113.0,2400.0
2016-09-01 15:20:00,113.03,113.13,112.99,113.08,3110.0,113.03,113.13,112.99,113.08,3110.0
2016-09-01 15:25:00,113.07,113.09,112.99,112.99,3231.0,113.07,113.09,112.99,112.99,3231.0
2016-09-01 15:30:00,113.0,113.03,113.0,113.02,3099.0,113.0,113.03,113.0,113.02,3099.0
2016-09-01 15:35:00,113.02,113.02,112.95,112.98,3100.0,113.02,113.02,112.95,112.98,3100.0
2016-09-01 15:40:00,113.0,113.12,112.99,113.07,6280.0,113.0,113.12,112.99,113.07,6280.0
2016-09-01 15:45:00,113.07,113.08,112.97,113.0,11380.0,113.07,113.08,112.97,113.0,11380.0
2016-09-01 15:50:00,113.0,113.17,112.98,113.11,15551.0,113.0,113.17,112.98,113.11,15551.0
2016-09-01 15:55:00,113.16,113.27,113.12,113.15,17289.0,113.16,113.27,113.12,113.15,17289.0
2016-09-02 09:30:00,113.3,113.48,113.3,113.48,2019.0,113.3,113.48,113.3,113.48,2019.0
2016-09-02 09:35:00,113.45,113.81,113.35,113.81,1513.0,113.45,113.81,113.35,113.81,1513.0
2016-09-02 09:40:00,113.51,113.71,113.33,113.44,2520.0,113.51,113.71,113.33,113.44,2520.0
2016-09-02 09:45:00,113.54,114.09,113.54,113.93,1670.0,113.54,114.09,113.54,113.93,1670.0
2016-09-02 09:50:00,113.7,113.8,113.7,113.73,2297.0,113.7,113.8,113.7,113.73,2297.0
2016-09-02 09:55:00,113.61,113.62,113.56,113.56,1000.0,113.61,113.62,113.56,113.56,1000.0
2016-09-02 10:00:00,113.7,113.88,113.7,113.88,809.0,113.7,113.88,113.7,113.88,809.0
2016-09-02 10:05:00,113.83,113.83,113.46,113.48,6346.0,113.83,113.83,113.46,113.48,6346.0
2016-09-02 10:10:00,113.52,113.9,113.5,113.63,9000.0,113.52,113.9,113.5,113.63,9000.0
2016-09-02 10:15:00,113.7,113.89,113.7,113.86,2117.0,113.7,113.89,113.7,113.86,2117.0
2016-09-02 10:20:00,113.95,113.95,113.85,113.85,700.0,113.95,113.95,113.85,113.85,700.0
2016-09-02 10:25:00,113.92,113.92,113.87,113.87,900.0,113.92,113.92,113.87,113.87,900.0
2016-09-02 10:30:00,113.98,113.98,113.74,113.74,3748.0,113.98,113.98,113.74,113.74,3748.0
2016-09-02 10:35:00,113.74,113.88,113.72,113.87,1895.0,113.74,113.88,113.72,113.87,1895.0
2016-09-02 10:40:00,113.81,113.82,113.71,113.71,900.0,113.81,113.82,113.71,113.71,900.0
2016-09-02 10:45:00,113.71,113.71,113.6,113.67,900.0,113.71,113.71,113.6,113.67,900.0
2016-09-02 10:50:00,113.67,113.67,113.51,113.57,3940.0,113.67,113.67,113.51,113.57,3940.0
2016-09-02 10:55:00,113.59,113.68,113.55,113.56,1935.0,113.59,113.68,113.55,113.56,1935.0
2016-09-02 11:00:00,113.56,113.69,113.53,113.69,1100.0,113.56,113.69,113.53,113.69,1100.0
2016-09-02 11:05:00,113.72,113.75,113.61,113.7,4663.0,113.72,113.75,113.61,113.7,4663.0
2016-09-02 11:10:00,113.65,113.71,113.65,113.71,634.0,113.65,113.71,113.65,113.71,634.0
2016-09-02 11:15:00,113.67,113.75,113.66,113.69,3800.0,113.67,113.75,113.66,113.69,3800.0
2016-09-02 11:20:00,113.76,114.1,113.76,113.92,8400.0,113.76,114.1,113.76,113.92,8400.0
2016-09-02 11:25:00,113.94,114.05,113.85,113.98,7713.0,113.94,114.05,113.85,113.98,7713.0
2016-09-02 11:30:00,113.93,113.99,113.78,113.88,2200.0,113.93,113.99,113.78,113.88,2200.0
2016-09-02 11:35:00,113.85,113.85,113.71,113.71,1000.0,113.85,113.85,113.71,113.71,1000.0
2016-09-02 11:40:00,113.73,113.78,113.73,113.78,400.0,113.73,113.78,113.73,113.78,400.0
2016-09-02 11:45:00,113.81,113.88,113.79,113.8,1800.0,113.81,113.88,113.79,113.8,1800.0
2016-09-02 11:50:00,113.75,113.75,113.75,113.75,300.0,113.75,113.75,113.75,113.75,300.0
2016-09-02 11:55:00,113.83,113.9,113.78,113.78,1583.0,113.83,113.9,113.78,113.78,1583.0
2016-09-02 12:00:00,113.84,113.85,113.73,113.85,1600.0,113.84,113.85,113.73,113.85,1600.0
2016-09-02 12:05:00,113.81,113.81,113.77,113.8,700.0,113.81,113.81,113.77,113.8,700.0
2016-09-02 12:10:00,113.76,113.79,113.61,113.68,1185.0,113.76,113.79,113.61,113.68,1185.0
2016-09-02 12:15:00,113.55,113.62,113.51,113.55,1622.0,113.55,113.62,113.51,113.55,1622.0
2016-09-02 12:20:00,113.45,113.56,113.43,113.47,1685.0,113.45,113.56,113.43,113.47,1685.0
2016-09-02 12:25:00,113.53,113.57,113.52,113.57,1000.0,113.53,113.57,113.52,113.57,1000.0
2016-09-02 12:30:00,113.55,113.64,113.55,113.59,2500.0,113.55,113.64,113.55,113.59,2500.0
2016-09-02 12:35:00,113.63,113.73,113.63,113.68,1900.0,113.63,113.73,113.63,113.68,1900.0
2016-09-02 12:40:00,113.66,113.69,113.65,113.69,800.0,113.66,113.69,113.65,113.69,800.0
2016-09-02 12:45:00,113.68,113.7,113.67,113.7,300.0,113.68,113.7,113.67,113.7,300.0
2016-09-02 12:50:00,113.73,113.83,113.73,113.76,2080.0,113.73,113.83,113.73,113.76,2080.0
2016-09-02 12:55:00,113.77,113.8,113.7,113.7,950.0,113.77,113.8,113.7,113.7,950.0
2016-09-02 13:00:00,113.71,113.8,113.71,113.77,1306.0,113.71,113.8,113.71,113.77,1306.0
2016-09-02 13:05:00,113.74,113.74,113.69,113.7,700.0,113.74,113.74,113.69,113.7,700.0
2016-09-02 13:10:00,113.78,113.8,113.72,113.72,400.0,113.78,113.8,113.72,113.72,400.0
2016-09-02 13:15:00,113.72,113.72,113.72,113.72,0.0,113.72,113.72,113.72,113.72,0.0
2016-09-02 13:20:00,113.71,113.73,113.69,113.73,400.0,113.71,113.73,113.69,113.73,400.0
2016-09-02 13:25:00,113.72,113.76,113.66,113.76,4130.0,113.72,113.76,113.66,113.76,4130.0
2016-09-02 13:30:00,113.7,113.72,113.66,113.66,2000.0,113.7,113.72,113.66,113.66,2000.0
2016-09-02 13:35:00,113.69,113.69,113.6,113.69,400.0,113.69,113.69,113.6,113.69,400.0
2016-09-02 13:40:00,113.67,113.68,113.62,113.68,800.0,113.67,113.68,113.62,113.68,800.0
2016-09-02 13:45:00,113.73,113.73,113.62,113.68,1874.0,113.73,113.73,113.62,113.68,1874.0
2016-09-02 13:50:00,113.63,113.73,113.62,113.73,3112.0,113.63,113.73,113.62,113.73,3112.0
2016-09-02 13:55:00,113.72,113.72,113.66,113.68,1585.0,113.72,113.72,113.66,113.68,1585.0
2016-09-02 14:00:00,113.69,113.69,113.68,113.69,700.0,113.69,113.69,113.68,113.69,700.0
2016-09-02 14:05:00,113.7,113.82,113.7,113.8,3100.0,113.7,113.82,113.7,113.8,3100.0
2016-09-02 14:10:00,113.73,113.74,113.72,113.73,400.0,113.73,113.74,113.72,113.73,400.0
2016-09-02 14:15:00,113.82,113.82,113.78,113.78,700.0,113.82,113.82,113.78,113.78,700.0
2016-09-02 14:20:00,113.85,113.89,113.83,113.87,1317.0,113.85,113.89,113.83,113.87,1317.0
2016-09-02 14:25:00,113.84,113.84,113.8,113.83,1201.0,113.84,113.84,113.8,113.83,1201.0
2016-09-02 14:30:00,113.86,113.92,113.86,113.92,1600.0,113.86,113.92,113.86,113.92,1600.0
2016-09-02 14:35:00,113.74,113.88,113.74,113.88,600.0,113.74,113.88,113.74,113.88,600.0
2016-09-02 14:40:00,113.89,113.91,113.84,113.88,1687.0,113.89,113.91,113.84,113.88,1687.0
2016-09-02 14:45:00,113.9,113.93,113.9,113.93,1040.0,113.9,113.93,113.9,113.93,1040.0
2016-09-02 14:50:00,113.97,114.04,113.91,114.02,7855.0,113.97,114.04,113.91,114.02,7855.0
2016-09-02 14:55:00,114.0,114.01,113.93,113.96,1100.0,114.0,114.01,113.93,113.96,1100.0
2016-09-02 15:00:00,113.94,114.05,113.94,113.98,1420.0,113.94,114.05,113.94,113.98,1420.0
2016-09-02 15:05:00,114.02,114.03,113.96,113.96,400.0,114.02,114.03,113.96,113.96,400.0
2016-09-02 15:10:00,114.01,114.19,114.0,114.12,5090.0,114.01,114.19,114.0,114.12,5090.0
2016-09-02 15:15:00,114.11,114.12,114.03,114.08,1229.0,114.11,114.12,114.03,114.08,1229.0
2016-09-02 15:20:00,114.09,114.09,113.99,114.01,2100.0,114.09,114.09,113.99,114.01,2100.0
2016-09-02 15:25:00,114.03,114.07,114.01,114.02,1300.0,114.03,114.07,114.01,114.02,1300.0
2016-09-02 15:30:00,114.0,114.05,114.0,114.0,1515.0,114.0,114.05,114.0,114.0,1515.0
2016-09-02 15:35:00,114.02,114.05,114.0,114.03,1100.0,114.02,114.05,114.0,114.03,1100.0
2016-09-02 15:40:00,114.04,114.04,113.97,114.03,2977.0,114.04,114.04,113.97,114.03,2977.0
2016-09-02 15:45:00,113.99,114.01,113.97,113.98,2345.0,113.99,114.01,113.97,113.98,2345.0
2016-09-02 15:50:00,113.85,113.99,113.82,113.93,14100.0,113.85,113.99,113.82,113.93,14100.0
2016-09-02 15:55:00,113.92,114.14,113.92,114.09,17417.0,113.92,114.14,113.92,114.09,17417.0
2016-09-06 09:30:00,114.21,114.4,113.85,113.85,3497.0,114.21,114.4,113.85,113.85,3497.0
2016-09-06 09:35:00,113.85,113.98,113.76,113.9,1500.0,113.85,113.98,113.76,113.9,1500.0
2016-09-06 09:40:00,113.93,113.99,113.55,113.55,2356.0,113.93,113.99,113.55,113.55,2356.0
2016-09-06 09:45:00,113.48,113.74,113.48,113.65,2320.0,113.48,113.74,113.48,113.65,2320.0
2016-09-06 09:50:00,113.6,113.75,113.56,113.56,2200.0,113.6,113.75,113.56,113.56,2200.0
2016-09-06 09:55:00,113.55,113.74,113.49,113.53,3450.0,113.55,113.74,113.49,113.53,3450.0
2016-09-06 10:00:00,113.51,113.64,113.47,113.61,1710.0,113.51,113.64,113.47,113.61,1710.0
2016-09-06 10:05:00,113.6,113.71,113.39,113.57,5815.0,113.6,113.71,113.39,113.57,5815.0
2016-09-06 10:10:00,113.48,113.53,113.43,113.43,1600.0,113.48,113.53,113.43,113.43,1600.0
2016-09-06 10:15:00,113.44,113.55,113.34,113.34,3624.0,113.44,113.55,113.34,113.34,3624.0
2016-09-06 10:20:00,113.31,113.31,113.14,113.16,3565.0,113.31,113.31,113.14,113.16,3565.0
2016-09-06 10:25:00,113.12,113.25,113.08,113.23,2104.0,113.12,113.25,113.08,113.23,2104.0
2016-09-06 10:30:00,113.27,113.45,113.23,113.45,3662.0,113.27,113.45,113.23,113.45,3662.0
2016-09-06 10:35:00,113.42,113.53,113.38,113.53,3425.0,113.42,113.53,113.38,113.53,3425.0
2016-09-06 10:40:00,113.56,113.89,113.56,113.89,3200.0,113.56,113.89,113.56,113.89,3200.0
2016-09-06 10:45:00,113.81,113.83,113.71,113.82,2700.0,113.81,113.83,113.71,113.82,2700.0
2016-09-06 10:50:00,113.8,113.91,113.79,113.91,3250.0,113.8,113.91,113.79,113.91,3250.0
2016-09-06 10:55:00,113.89,114.14,113.89,114.14,2896.0,113.89,114.14,113.89,114.14,2896.0
2016-09-06 11:00:00,114.14,114.34,114.14,114.34,2204.0,114.14,114.34,114.14,114.34,2204.0
2016-09-06 11:05:00,114.25,114.28,114.09,114.26,4125.0,114.25,114.28,114.09,114.26,4125.0
2016-09-06 11:10:00,114.21,114.24,114.13,114.13,1400.0,114.21,114.24,114.13,114.13,1400.0
2016-09-06 11:15:00,114.2,114.39,114.2,114.38,2800.0,114.2,114.39,114.2,114.38,2800.0
2016-09-06 11:20:00,114.37,114.37,114.22,114.28,1700.0,114.37,114.37,114.22,114.28,1700.0
2016-09-06 11:25:00,114.28,114.32,114.05,114.05,2600.0,114.28,114.32,114.05,114.05,2600.0
2016-09-06 11:30:00,114.09,114.09,113.95,113.98,2170.0,114.09,114.09,113.95,113.98,2170.0
2016-09-06 11:35:00,114.07,114.13,114.07,114.13,1600.0,114.07,114.13,114.07,114.13,1600.0
2016-09-06 11:40:00,114.17,114.22,114.17,114.22,600.0,114.17,114.22,114.17,114.22,600.0
2016-09-06 11:45:00,114.22,114.47,114.22,114.47,3485.0,114.22,114.47,114.22,114.47,3485.0
2016-09-06 11:50:00,114.51,114.51,114.33,114.33,2700.0,114.51,114.51,114.33,114.33,2700.0
2016-09-06 11:55:00,114.35,114.46,114.35,114.46,1100.0,114.35,114.46,114.35,114.46,1100.0
2016-09-06 12:00:00,114.47,114.51,114.33,114.33,2725.0,114.47,114.51,114.33,114.33,2725.0
2016-09-06 12:05:00,114.35,114.43,114.33,114.43,1400.0,114.35,114.43,114.33,114.43,1400.0
2016-09-06 12:10:00,114.42,114.42,114.35,114.4,1400.0,114.42,114.42,114.35,114.4,1400.0
2016-09-06 12:15:00,114.36,114.38,114.32,114.34,1742.0,114.36,114.38,114.32,114.34,1742.0
2016-09-06 12:20:00,114.35,114.42,114.35,114.42,1900.0,114.35,114.42,114.35,114.42,1900.0
2016-09-06 12:25:00,114.38,114.49,114.35,114.49,2150.0,114.38,114.49,114.35,114.49,2150.0
2016-09-06 12:30:00,114.49,114.49,114.38,114.41,3600.0,114.49,114.49,114.38,114.41,3600.0
2016-09-06 12:35:00,114.4,114.4,114.31,114.31,1400.0,114.4,114.4,114.31,114.31,1400.0
2016-09-06 12:40:00,114.38,114.49,114.37,114.42,1000.0,114.38,114.49,114.37,114.42,1000.0
2016-09-06 12:45:00,114.41,114.47,114.41,114.45,2900.0,114.41,114.47,114.41,114.45,2900.0
2016-09-06 12:50:00,114.4,114.49,114.34,114.42,3818.0,114.4,114.49,114.34,114.42,3818.0
2016-09-06 12:55:00,114.33,114.34,114.3,114.32,900.0,114.33,114.34,114.3,114.32,900.0
2016-09-06 13:00:00,114.28,114.34,114.23,114.26,2500.0,114.28,114.34,114.23,114.26,2500.0
2016-09-06 13:05:00,114.25,114.25,114.23,114.23,500.0,114.25,114.25,114.23,114.23,500.0
2016-09-06 13:10:00,114.25,114.28,114.21,114.28,700.0,114.25,114.28,114.21,114.28,700.0
2016-09-06 13:15:00,114.29,114.34,114.25,114.25,1600.0,114.29,114.34,114.25,114.25,1600.0
2016-09-06 13:20:00,114.23,114.3,114.23,114.27,1500.0,114.23,114.3,114.23,114.27,1500.0
2016-09-06 13:25:00,114.31,114.35,114.3,114.3,900.0,114.31,114.35,114.3,114.3,900.0
2016-09-06 13:30:00,114.26,114.37,114.25,114.37,1000.0,114.26,114.37,114.25,114.37,1000.0
2016-09-06 13:35:00,114.31,114.33,114.3,114.33,800.0,114.31,114.33,114.3,114.33,800.0
2016-09-06 13:40:00,114.3,114.37,114.29,114.36,1300.0,114.3,114.37,114.29,114.36,1300.0
2016-09-06 13:45:00,114.35,114.36,114.31,114.31,1000.0,114.35,114.36,114.31,114.31,1000.0
2016-09-06 13:50:00,114.33,114.33,114.26,114.28,900.0,114.33,114.33,114.26,114.28,900.0
2016-09-06 13:55:00,114.24,114.3,114.22,114.22,3035.0,114.24,114.3,114.22,114.22,3035.0
2016-09-06 14:00:00,114.23,114.23,114.22,114.22,600.0,114.23,114.23,114.22,114.22,600.0
2016-09-06 14:05:00,114.2,114.2,114.13,114.13,2062.0,114.2,114.2,114.13,114.13,2062.0
2016-09-06 14:10:00,114.14,114.23,114.13,114.23,1600.0,114.14,114.23,114.13,114.23,1600.0
2016-09-06 14:15:00,114.2,114.21,114.16,114.21,1200.0,114.2,114.21,114.16,114.21,1200.0
2016-09-06 14:20:00,114.19,114.23,114.16,114.18,2600.0,114.19,114.23,114.16,114.18,2600.0
2016-09-06 14:25:00,114.15,114.21,114.12,114.21,1270.0,114.15,114.21,114.12,114.21,1270.0
2016-09-06 14:30:00,114.19,114.24,114.19,114.24,900.0,114.19,114.24,114.19,114.24,900.0
2016-09-06 14:35:00,114.25,114.33,114.25,114.26,3100.0,114.25,114.33,114.25,114.26,3100.0
2016-09-06 14:40:00,114.26,114.26,114.19,114.2,1800.0,114.26,114.26,114.19,114.2,1800.0
2016-09-06 14:45:00,114.22,114.25,114.19,114.19,2800.0,114.22,114.25,114.19,114.19,2800.0
2016-09-06 14:50:00,114.2,114.23,114.16,114.23,3087.0,114.2,114.23,114.16,114.23,3087.0
2016-09-06 14:55:00,114.21,114.21,114.15,114.18,3479.0,114.21,114.21,114.15,114.18,3479.0
2016-09-06 15:00:00,114.18,114.24,114.16,114.16,4815.0,114.18,114.24,114.16,114.16,4815.0
2016-09-06 15:05:00,114.17,114.19,114.05,114.07,7100.0,114.17,114.19,114.05,114.07,7100.0
2016-09-06 15:10:00,114.06,114.09,114.0,114.0,9523.0,114.06,114.09,114.0,114.0,9523.0
2016-09-06 15:15:00,113.99,114.02,113.94,113.97,8074.0,113.99,114.02,113.94,113.97,8074.0
2016-09-06 15:20:00,114.0,114.04,113.95,113.95,11138.0,114.0,114.04,113.95,113.95,11138.0
2016-09-06 15:25:00,113.95,113.97,113.88,113.96,7611.0,113.95,113.97,113.88,113.96,7611.0
2016-09-06 15:30:00,113.94,113.97,113.84,113.85,8514.0,113.94,113.97,113.84,113.85,8514.0
2016-09-06 15:35:00,113.85,113.9,113.81,113.86,4800.0,113.85,113.9,113.81,113.86,4800.0
2016-09-06 15:40:00,113.86,113.91,113.85,113.85,6714.0,113.86,113.91,113.85,113.85,6714.0
2016-09-06 15:45:00,113.86,113.9,113.83,113.85,6044.0,113.86,113.9,113.83,113.85,6044.0
2016-09-06 15:50:00,113.86,114.1,113.84,114.1,29935.0,113.86,114.1,113.84,114.1,29935.0
2016-09-06 15:55:00,114.1,114.1,113.82,113.95,46220.0,114.1,114.1,113.82,113.95,46220.0
2016-09-07 09:30:00,114.07,114.07,113.81,113.81,2190.0,114.07,114.07,113.81,113.81,2190.0
2016-09-07 09:35:00,114.41,114.62,114.33,114.4,2972.0,114.41,114.62,114.33,114.4,2972.0
2016-09-07 09:40:00,114.4,114.4,113.85,113.85,4900.0,114.4,114.4,113.85,113.85,4900.0
2016-09-07 09:45:00,113.82,114.19,113.8,114.13,4645.0,113.82,114.19,113.8,114.13,4645.0
2016-09-07 09:50:00,114.09,114.16,114.01,114.11,3075.0,114.09,114.16,114.01,114.11,3075.0
2016-09-07 09:55:00,114.05,114.08,114.05,114.08,600.0,114.05,114.08,114.05,114.08,600.0
2016-09-07 10:00:00,114.17,114.17,114.1,114.1,400.0,114.17,114.17,114.1,114.1,400.0
2016-09-07 10:05:00,114.1,114.37,114.05,114.31,5019.0,114.1,114.37,114.05,114.31,5019.0
2016-09-07 10:10:00,114.3,114.42,114.26,114.37,2495.0,114.3,114.42,114.26,114.37,2495.0
2016-09-07 10:15:00,114.45,114.45,114.4,114.4,600.0,114.45,114.45,114.4,114.4,600.0
2016-09-07 10:20:00,114.47,114.48,114.32,114.36,5875.0,114.47,114.48,114.32,114.36,5875.0
2016-09-07 10:25:00,114.35,114.44,114.27,114.37,2200.0,114.35,114.44,114.27,114.37,2200.0
2016-09-07 10:30:00,114.42,114.43,114.22,114.3,5032.0,114.42,114.43,114.22,114.3,5032.0
2016-09-07 10:35:00,114.4,114.4,114.35,114.38,500.0,114.4,114.4,114.35,114.38,500.0
2016-09-07 10:40:00,114.44,114.44,114.3,114.3,2300.0,114.44,114.44,114.3,114.3,2300.0
2016-09-07 10:45:00,114.3,114.3,114.26,114.3,900.0,114.3,114.3,114.26,114.3,900.0
2016-09-07 10:50:00,114.33,114.41,114.25,114.3,3277.0,114.33,114.41,114.25,114.3,3277.0
2016-09-07 10:55:00,114.28,114.3,114.15,114.15,3800.0,114.28,114.3,114.15,114.15,3800.0
2016-09-07 11:00:00,114.11,114.23,114.08,114.1,2400.0,114.11,114.23,114.08,114.1,2400.0
2016-09-07 11:05:00,114.1,114.12,114.08,114.08,2355.0,114.1,114.12,114.08,114.08,2355.0
2016-09-07 11:10:00,114.13,114.15,114.08,114.15,2657.0,114.13,114.15,114.08,114.15,2657.0
2016-09-07 11:15:00,114.16,114.2,114.07,114.07,4600.0,114.16,114.2,114.07,114.07,4600.0
2016-09-07 11:20:00,114.07,114.15,114.07,114.11,800.0,114.07,114.15,114.07,114.11,800.0
2016-09-07 11:25:00,114.12,114.12,114.05,114.11,2839.0,114.12,114.12,114.05,114.11,2839.0
2016-09-07 11:30:00,114.08,114.19,114.04,114.19,2537.0,114.08,114.19,114.04,114.19,2537.0
2016-09-07 11:35:00,114.24,114.33,114.21,114.27,1900.0,114.24,114.33,114.21,114.27,1900.0
2016-09-07 11:40:00,114.31,114.4,114.31,114.4,1200.0,114.31,114.4,114.31,114.4,1200.0
2016-09-07 11:45:00,114.38,114.42,114.33,114.42,2310.0,114.38,114.42,114.33,114.42,2310.0
2016-09-07 11:50:00,114.43,114.43,114.43,114.43,200.0,114.43,114.43,114.43,114.43,200.0
2016-09-07 11:55:00,114.44,114.55,114.41,114.55,45500.0,114.44,114.55,114.41,114.55,45500.0
2016-09-07 12:00:00,114.5,114.73,114.5,114.73,5527.0,114.5,114.73,114.5,114.73,5527.0
2016-09-07 12:05:00,114.74,115.06,114.69,114.83,10338.0,114.74,115.06,114.69,114.83,10338.0
2016-09-07 12:10:00,114.83,114.89,114.82,114.85,3481.0,114.83,114.89,114.82,114.85,3481.0
2016-09-07 12:15:00,114.87,114.88,114.68,114.68,6200.0,114.87,114.88,114.68,114.68,6200.0
2016-09-07 12:20:00,114.63,114.64,114.51,114.56,1900.0,114.63,114.64,114.51,114.56,1900.0
2016-09-07 12:25:00,114.51,114.55,114.46,114.55,2400.0,114.51,114.55,114.46,114.55,2400.0
2016-09-07 12:30:00,114.49,114.54,114.49,114.54,400.0,114.49,114.54,114.49,114.54,400.0
2016-09-07 12:35:00,114.55,114.55,114.53,114.55,1512.0,114.55,114.55,114.53,114.55,1512.0
2016-09-07 12:40:00,114.56,114.58,114.52,114.58,1900.0,114.56,114.58,114.52,114.58,1900.0
2016-09-07 12:45:00,114.56,114.56,114.49,114.52,1201.0,114.56,114.56,114.49,114.52,1201.0
2016-09-07 12:50:00,114.51,114.51,114.45,114.45,1100.0,114.51,114.51,114.45,114.45,1100.0
2016-09-07 12:55:00,114.43,114.43,114.38,114.4,1731.0,114.43,114.43,114.38,114.4,1731.0
2016-09-07 13:00:00,114.39,114.41,114.37,114.4,1100.0,114.39,114.41,114.37,114.4,1100.0
2016-09-07 13:05:00,114.45,114.5,114.45,114.47,900.0,114.45,114.5,114.45,114.47,900.0
2016-09-07 13:10:00,114.45,114.45,114.42,114.42,900.0,114.45,114.45,114.42,114.42,900.0
2016-09-07 13:15:00,114.45,114.45,114.35,114.35,1200.0,114.45,114.45,114.35,114.35,1200.0
2016-09-07 13:20:00,114.35,114.41,114.28,114.28,3280.0,114.35,114.41,114.28,114.28,3280.0
2016-09-07 13:25:00,114.28,114.38,114.23,114.32,3773.0,114.28,114.38,114.23,114.32,3773.0
2016-09-07 13:30:00,114.38,114.4,114.33,114.38,1803.0,114.38,114.4,114.33,114.38,1803.0
2016-09-07 13:35:00,114.31,114.33,114.3,114.33,1000.0,114.31,114.33,114.3,114.33,1000.0
2016-09-07 13:40:00,114.35,114.42,114.35,114.42,800.0,114.35,114.42,114.35,114.42,800.0
2016-09-07 13:45:00,114.39,114.41,114.35,114.35,2386.0,114.39,114.41,114.35,114.35,2386.0
2016-09-07 13:50:00,114.37,114.4,114.37,114.4,900.0,114.37,114.4,114.37,114.4,900.0
2016-09-07 13:55:00,114.41,114.41,114.39,114.39,1726.0,114.41,114.41,114.39,114.39,1726.0
2016-09-07 14:00:00,114.36,114.43,114.35,114.36,2400.0,114.36,114.43,114.35,114.36,2400.0
2016-09-07 14:05:00,114.38,114.38,114.36,114.38,874.0,114.38,114.38,114.36,114.38,874.0
2016-09-07 14:10:00,114.37,114.4,114.31,114.31,3700.0,114.37,114.4,114.31,114.31,3700.0
2016-09-07 14:15:00,114.34,114.34,114.29,114.32,1000.0,114.34,114.34,114.29,114.32,1000.0
2016-09-07 14:20:00,114.37,114.42,114.37,114.42,1562.0,114.37,114.42,114.37,114.42,1562.0
2016-09-07 14:25:00,114.42,114.43,114.42,114.43,894.0,114.42,114.43,114.42,114.43,894.0
2016-09-07 14:30:00,114.44,114.47,114.38,114.39,3288.0,114.44,114.47,114.38,114.39,3288.0
2016-09-07 14:35:00,114.44,114.44,114.36,114.41,1004.0,114.44,114.44,114.36,114.41,1004.0
2016-09-07 14:40:00,114.43,114.43,114.42,114.42,1200.0,114.43,114.43,114.42,114.42,1200.0
2016-09-07 14:45:00,114.42,114.56,114.42,114.56,1428.0,114.42,114.56,114.42,114.56,1428.0
2016-09-07 14:50:00,114.53,114.53,114.5,114.5,1796.0,114.53,114.53,114.5,114.5,1796.0
2016-09-07 14:55:00,114.54,114.56,114.5,114.5,2440.0,114.54,114.56,114.5,114.5,2440.0
2016-09-07 15:00:00,114.51,114.61,114.51,114.57,1984.0,114.51,114.61,114.51,114.57,1984.0
2016-09-07 15:05:00,114.57,114.6,114.56,114.56,1643.0,114.57,114.6,114.56,114.56,1643.0
2016-09-07 15:10:00,114.56,114.67,114.56,114.66,3162.0,114.56,114.67,114.56,114.66,3162.0
2016-09-07 15:15:00,114.66,114.66,114.54,114.54,6318.0,114.66,114.66,114.54,114.54,6318.0
2016-09-07 15:20:00,114.52,114.55,114.51,114.55,2978.0,114.52,114.55,114.51,114.55,2978.0
2016-09-07 15:25:00,114.53,114.57,114.51,114.51,6465.0,114.53,114.57,114.51,114.51,6465.0
2016-09-07 15:30:00,114.54,114.57,114.51,114.54,8066.0,114.54,114.57,114.51,114.54,8066.0
2016-09-07 15:35:00,114.55,114.57,114.54,114.56,6983.0,114.55,114.57,114.54,114.56,6983.0
2016-09-07 15:40:00,114.56,114.72,114.55,114.7,3875.0,114.56,114.72,114.55,114.7,3875.0
2016-09-07 15:45:00,114.71,114.73,114.68,114.72,2822.0,114.71,114.73,114.68,114.72,2822.0
2016-09-07 15:50:00,114.71,114.74,114.67,114.71,10680.0,114.71,114.74,114.67,114.71,10680.0
2016-09-07 15:55:00,114.73,114.81,114.7,114.76,17609.0,114.73,114.81,114.7,114.76,17609.0
2016-09-08 09:30:00,114.61,114.75,113.82,114.75,4531.0,114.61,114.75,113.82,114.75,4531.0
2016-09-08 09:35:00,114.76,114.83,114.6,114.6,1332.0,114.76,114.83,114.6,114.6,1332.0
2016-09-08 09:40:00,114.57,114.81,114.5,114.81,850.0,114.57,114.81,114.5,114.81,850.0
2016-09-08 09:45:00,114.47,114.7,114.47,114.48,1200.0,114.47,114.7,114.47,114.48,1200.0
2016-09-08 09:50:00,114.32,114.37,114.28,114.35,2075.0,114.32,114.37,114.28,114.35,2075.0
2016-09-08 09:55:00,114.35,114.57,114.35,114.57,600.0,114.35,114.57,114.35,114.57,600.0
2016-09-08 10:00:00,114.43,114.43,114.26,114.41,2000.0,114.43,114.43,114.26,114.41,2000.0
2016-09-08 10:05:00,114.39,114.4,114.25,114.3,1810.0,114.39,114.4,114.25,114.3,1810.0
2016-09-08 10:10:00,114.24,114.33,114.2,114.33,1400.0,114.24,114.33,114.2,114.33,1400.0
2016-09-08 10:15:00,114.39,114.44,114.39,114.41,1300.0,114.39,114.44,114.39,114.41,1300.0
2016-09-08 10:20:00,114.44,114.5,114.44,114.5,700.0,114.44,114.5,114.44,114.5,700.0
2016-09-08 10:25:00,114.44,114.44,114.37,114.43,2600.0,114.44,114.44,114.37,114.43,2600.0
2016-09-08 10:30:00,114.44,114.44,114.35,114.41,1700.0,114.44,114.44,114.35,114.41,1700.0
2016-09-08 10:35:00,114.45,114.56,114.45,114.48,2020.0,114.45,114.56,114.45,114.48,2020.0
2016-09-08 10:40:00,114.46,114.51,114.42,114.51,5100.0,114.46,114.51,114.42,114.51,5100.0
2016-09-08 10:45:00,114.55,114.55,114.37,114.37,1800.0,114.55,114.55,114.37,114.37,1800.0
2016-09-08 10:50:00,114.43,114.47,114.41,114.41,800.0,114.43,114.47,114.41,114.41,800.0
2016-09-08 10:55:00,114.34,114.36,114.33,114.36,510.0,114.34,114.36,114.33,114.36,510.0
2016-09-08 11:00:00,114.39,114.46,114.39,114.39,2655.0,114.39,114.46,114.39,114.39,2655.0
2016-09-08 11:05:00,114.39,114.49,114.39,114.41,1997.0,114.39,114.49,114.39,114.41,1997.0
2016-09-08 11:10:00,114.52,114.59,114.52,114.52,600.0,114.52,114.59,114.52,114.52,600.0
2016-09-08 11:15:00,114.54,114.58,114.44,114.44,1400.0,114.54,114.58,114.44,114.44,1400.0
2016-09-08 11:20:00,114.44,114.5,114.44,114.47,1538.0,114.44,114.5,114.44,114.47,1538.0
2016-09-08 11:25:00,114.5,114.56,114.48,114.56,2300.0,114.5,114.56,114.48,114.56,2300.0
2016-09-08 11:30:00,114.59,114.61,114.51,114.55,22352.0,114.59,114.61,114.51,114.55,22352.0
2016-09-08 11:35:00,114.53,114.53,114.38,114.4,1300.0,114.53,114.53,114.38,114.4,1300.0
2016-09-08 11:40:00,114.36,114.36,114.36,114.36,100.0,114.36,114.36,114.36,114.36,100.0
2016-09-08 11:45:00,114.36,114.38,114.28,114.3,800.0,114.36,114.38,114.28,114.3,800.0
2016-09-08 11:50:00,114.36,114.52,114.36,114.41,2200.0,114.36,114.52,114.36,114.41,2200.0
2016-09-08 11:55:00,114.45,114.5,114.41,114.46,1900.0,114.45,114.5,114.41,114.46,1900.0
2016-09-08 12:00:00,114.42,114.47,114.3,114.35,8700.0,114.42,114.47,114.3,114.35,8700.0
2016-09-08 12:05:00,114.37,114.37,114.25,114.29,3929.0,114.37,114.37,114.25,114.29,3929.0
2016-09-08 12:10:00,114.34,114.4,114.28,114.28,2928.0,114.34,114.4,114.28,114.28,2928.0
2016-09-08 12:15:00,114.24,114.39,114.24,114.31,3300.0,114.24,114.39,114.24,114.31,3300.0
2016-09-08 12:20:00,114.32,114.43,114.32,114.4,400.0,114.32,114.43,114.32,114.4,400.0
2016-09-08 12:25:00,114.45,114.47,114.28,114.36,3247.0,114.45,114.47,114.28,114.36,3247.0
2016-09-08 12:30:00,114.35,114.45,114.29,114.37,7400.0,114.35,114.45,114.29,114.37,7400.0
2016-09-08 12:35:00,114.34,114.4,114.32,114.33,1600.0,114.34,114.4,114.32,114.33,1600.0
2016-09-08 12:40:00,114.35,114.35,114.22,114.22,1712.0,114.35,114.35,114.22,114.22,1712.0
2016-09-08 12:45:00,114.2,114.2,114.18,114.18,200.0,114.2,114.2,114.18,114.18,200.0
2016-09-08 12:50:00,114.25,114.25,114.07,114.08,1526.0,114.25,114.25,114.07,114.08,1526.0
2016-09-08 12:55:00,114.08,114.08,114.01,114.02,1000.0,114.08,114.08,114.01,114.02,1000.0
2016-09-08 13:00:00,114.12,114.16,114.04,114.04,1100.0,114.12,114.16,114.04,114.04,1100.0
2016-09-08 13:05:00,114.02,114.05,114.02,114.05,260.0,114.02,114.05,114.02,114.05,260.0
2016-09-08 13:10:00,114.04,114.07,114.04,114.06,600.0,114.04,114.07,114.04,114.06,600.0
2016-09-08 13:15:00,114.05,114.18,114.05,114.18,900.0,114.05,114.18,114.05,114.18,900.0
2016-09-08 13:20:00,114.19,114.2,114.13,114.18,2100.0,114.19,114.2,114.13,114.18,2100.0
2016-09-08 13:25:00,114.21,114.23,114.2,114.23,1500.0,114.21,114.23,114.2,114.23,1500.0
2016-09-08 13:30:00,114.23,114.24,114.12,114.2,5850.0,114.23,114.24,114.12,114.2,5850.0
2016-09-08 13:35:00,114.23,114.26,114.22,114.25,3323.0,114.23,114.26,114.22,114.25,3323.0
2016-09-08 13:40:00,114.26,114.26,114.19,114.25,1800.0,114.26,114.26,114.19,114.25,1800.0
2016-09-08 13:45:00,114.21,114.23,114.16,114.17,3500.0,114.21,114.23,114.16,114.17,3500.0
2016-09-08 13:50:00,114.16,114.25,114.15,114.23,1300.0,114.16,114.25,114.15,114.23,1300.0
2016-09-08 13:55:00,114.22,114.24,114.21,114.23,2154.0,114.22,114.24,114.21,114.23,2154.0
2016-09-08 14:00:00,114.23,114.25,114.2,114.25,2400.0,114.23,114.25,114.2,114.25,2400.0
2016-09-08 14:05:00,114.27,114.27,114.23,114.23,1200.0,114.27,114.27,114.23,114.23,1200.0
2016-09-08 14:10:00,114.24,114.27,114.2,114.2,1913.0,114.24,114.27,114.2,114.2,1913.0
2016-09-08 14:15:00,114.22,114.22,114.16,114.2,1500.0,114.22,114.22,114.16,114.2,1500.0
2016-09-08 14:20:00,114.19,114.31,114.19,114.23,3458.0,114.19,114.31,114.19,114.23,3458.0
2016-09-08 14:25:00,114.27,114.28,114.23,114.25,1200.0,114.27,114.28,114.23,114.25,1200.0
2016-09-08 14:30:00,114.25,114.3,114.22,114.25,2713.0,114.25,114.3,114.22,114.25,2713.0
2016-09-08 14:35:00,114.23,114.29,114.19,114.2,1762.0,114.23,114.29,114.19,114.2,1762.0
2016-09-08 14:40:00,114.2,114.29,114.17,114.21,4645.0,114.2,114.29,114.17,114.21,4645.0
2016-09-08 14:45:00,114.19,114.21,114.14,114.21,3013.0,114.19,114.21,114.14,114.21,3013.0
2016-09-08 14:50:00,114.19,114.21,114.05,114.09,3800.0,114.19,114.21,114.05,114.09,3800.0
2016-09-08 14:55:00,114.07,114.14,114.03,114.09,1700.0,114.07,114.14,114.03,114.09,1700.0
2016-09-08 15:00:00,114.09,114.12,114.04,114.06,3513.0,114.09,114.12,114.04,114.06,3513.0
2016-09-08 15:05:00,114.04,114.13,113.98,114.1,6427.0,114.04,114.13,113.98,114.1,6427.0
2016-09-08 15:10:00,114.11,114.14,114.08,114.12,2139.0,114.11,114.14,114.08,114.12,2139.0
2016-09-08 15:15:00,114.12,114.13,113.98,114.04,5100.0,114.12,114.13,113.98,114.04,5100.0
2016-09-08 15:20:00,114.01,114.05,114.0,114.01,2400.0,114.01,114.05,114.0,114.01,2400.0
2016-09-08 15:25:00,113.99,114.04,113.93,113.93,4800.0,113.99,114.04,113.93,113.93,4800.0
2016-09-08 15:30:00,113.95,114.04,113.94,114.04,5034.0,113.95,114.04,113.94,114.04,5034.0
2016-09-08 15:35:00,114.04,114.06,113.99,114.03,9263.0,114.04,114.06,113.99,114.03,9263.0
2016-09-08 15:40:00,114.07,114.12,114.03,114.11,5950.0,114.07,114.12,114.03,114.11,5950.0
2016-09-08 15:45:00,114.12,114.19,114.08,114.19,4833.0,114.12,114.19,114.08,114.19,4833.0
2016-09-08 15:50:00,114.25,114.29,114.16,114.2,16336.0,114.25,114.29,114.16,114.2,16336.0
2016-09-08 15:55:00,114.21,114.3,114.17,114.19,20001.0,114.21,114.3,114.17,114.19,20001.0
2016-09-09 09:30:00,113.35,113.35,113.35,113.35,1633.0,113.35,113.35,113.35,113.35,1633.0
2016-09-09 09:35:00,113.28,113.39,112.56,112.63,9910.0,113.28,113.39,112.56,112.63,9910.0
2016-09-09 09:40:00,112.69,113.02,112.61,112.72,4200.0,112.69,113.02,112.61,112.72,4200.0
2016-09-09 09:45:00,112.6,112.83,112.52,112.77,2810.0,112.6,112.83,112.52,112.77,2810.0
2016-09-09 09:50:00,112.69,112.78,112.57,112.57,5000.0,112.69,112.78,112.57,112.57,5000.0
2016-09-09 09:55:00,112.51,112.51,112.26,112.29,6977.0,112.51,112.51,112.26,112.29,6977.0
2016-09-09 10:00:00,112.22,112.22,112.05,112.16,1719.0,112.22,112.22,112.05,112.16,1719.0
2016-09-09 10:05:00,112.04,112.27,112.04,112.27,4488.0,112.04,112.27,112.04,112.27,4488.0
2016-09-09 10:10:00,112.28,112.28,112.1,112.1,1209.0,112.28,112.28,112.1,112.1,1209.0
2016-09-09 10:15:00,112.15,112.15,111.87,111.9,2411.0,112.15,112.15,111.87,111.9,2411.0
2016-09-09 10:20:00,111.93,112.11,111.93,112.03,3300.0,111.93,112.11,111.93,112.03,3300.0
2016-09-09 10:25:00,112.02,112.02,111.96,111.96,200.0,112.02,112.02,111.96,111.96,200.0
2016-09-09 10:30:00,111.9,111.99,111.81,111.98,1406.0,111.9,111.99,111.81,111.98,1406.0
2016-09-09 10:35:00,111.95,111.95,111.8,111.87,1796.0,111.95,111.95,111.8,111.87,1796.0
2016-09-09 10:40:00,111.92,111.95,111.88,111.89,1100.0,111.92,111.95,111.88,111.89,1100.0
2016-09-09 10:45:00,111.86,111.9,111.8,111.89,3652.0,111.86,111.9,111.8,111.89,3652.0
2016-09-09 10:50:00,111.9,111.94,111.88,111.94,2360.0,111.9,111.94,111.88,111.94,2360.0
2016-09-09 10:55:00,111.91,112.02,111.91,111.95,2006.0,111.91,112.02,111.91,111.95,2006.0
2016-09-09 11:00:00,112.07,112.11,112.03,112.03,700.0,112.07,112.11,112.03,112.03,700.0
2016-09-09 11:05:00,111.99,112.07,111.91,112.01,3500.0,111.99,112.07,111.91,112.01,3500.0
2016-09-09 11:10:00,111.95,112.04,111.9,112.02,16400.0,111.95,112.04,111.9,112.02,16400.0
2016-09-09 11:15:00,112.06,112.14,112.03,112.14,1679.0,112.06,112.14,112.03,112.14,1679.0
2016-09-09 11:20:00,112.11,112.11,112.05,112.11,500.0,112.11,112.11,112.05,112.11,500.0
2016-09-09 11:25:00,112.05,112.13,111.96,112.13,4580.0,112.05,112.13,111.96,112.13,4580.0
2016-09-09 11:30:00,112.11,112.15,112.09,112.1,1000.0,112.11,112.15,112.09,112.1,1000.0
2016-09-09 11:35:00,112.07,112.07,111.9,111.9,1100.0,112.07,112.07,111.9,111.9,1100.0
2016-09-09 11:40:00,111.88,111.89,111.62,111.62,9256.0,111.88,111.89,111.62,111.62,9256.0
2016-09-09 11:45:00,111.68,111.84,111.67,111.76,1520.0,111.68,111.84,111.67,111.76,1520.0
2016-09-09 11:50:00,111.84,111.84,111.61,111.62,600.0,111.84,111.84,111.61,111.62,600.0
2016-09-09 11:55:00,111.62,111.62,111.39,111.5,1407.0,111.62,111.62,111.39,111.5,1407.0
2016-09-09 12:00:00,111.37,111.38,111.29,111.3,1350.0,111.37,111.38,111.29,111.3,1350.0
2016-09-09 12:05:00,111.29,111.35,111.23,111.29,4155.0,111.29,111.35,111.23,111.29,4155.0
2016-09-09 12:10:00,111.34,111.51,111.33,111.44,1190.0,111.34,111.51,111.33,111.44,1190.0
2016-09-09 12:15:00,111.5,111.51,111.43,111.48,2800.0,111.5,111.51,111.43,111.48,2800.0
2016-09-09 12:20:00,111.45,111.71,111.45,111.62,2000.0,111.45,111.71,111.45,111.62,2000.0
2016-09-09 12:25:00,111.59,111.67,111.58,111.67,600.0,111.59,111.67,111.58,111.67,600.0
2016-09-09 12:30:00,111.67,111.67,111.67,111.67,0.0,111.67,111.67,111.67,111.67,0.0
2016-09-09 12:35:00,111.64,111.65,111.6,111.6,500.0,111.64,111.65,111.6,111.6,500.0
2016-09-09 12:40:00,111.61,111.61,111.47,111.56,2449.0,111.61,111.61,111.47,111.56,2449.0
2016-09-09 12:45:00,111.6,111.62,111.5,111.51,2092.0,111.6,111.62,111.5,111.51,2092.0
2016-09-09 12:50:00,111.58,111.58,111.49,111.52,520.0,111.58,111.58,111.49,111.52,520.0
2016-09-09 12:55:00,111.37,111.47,111.37,111.47,200.0,111.37,111.47,111.37,111.47,200.0
2016-09-09 13:00:00,111.42,111.47,111.32,111.38,4869.0,111.42,111.47,111.32,111.38,4869.0
2016-09-09 13:05:00,111.38,111.4,111.12,111.32,12454.0,111.38,111.4,111.12,111.32,12454.0
2016-09-09 13:10:00,111.24,111.26,111.21,111.21,735.0,111.24,111.26,111.21,111.21,735.0
2016-09-09 13:15:00,111.26,111.27,111.23,111.24,800.0,111.26,111.27,111.23,111.24,800.0
2016-09-09 13:20:00,111.21,111.22,111.09,111.09,200.0,111.21,111.22,111.09,111.09,200.0
2016-09-09 13:25:00,111.1,111.1,111.04,111.05,900.0,111.1,111.1,111.04,111.05,900.0
2016-09-09 13:30:00,111.05,111.05,110.99,111.0,700.0,111.05,111.05,110.99,111.0,700.0
2016-09-09 13:35:00,110.93,110.96,110.85,110.88,1150.0,110.93,110.96,110.85,110.88,1150.0
2016-09-09 13:40:00,110.85,110.89,110.75,110.75,5300.0,110.85,110.89,110.75,110.75,5300.0
2016-09-09 13:45:00,110.72,110.75,110.62,110.63,5653.0,110.72,110.75,110.62,110.63,5653.0
2016-09-09 13:50:00,110.59,110.65,110.56,110.65,600.0,110.59,110.65,110.56,110.65,600.0
2016-09-09 13:55:00,110.64,110.73,110.64,110.7,900.0,110.64,110.73,110.64,110.7,900.0
2016-09-09 14:00:00,110.72,110.73,110.6,110.6,1200.0,110.72,110.73,110.6,110.6,1200.0
2016-09-09 14:05:00,110.58,110.64,110.4,110.4,1963.0,110.58,110.64,110.4,110.4,1963.0
2016-09-09 14:10:00,110.46,110.55,110.44,110.44,6500.0,110.46,110.55,110.44,110.44,6500.0
2016-09-09 14:15:00,110.51,110.63,110.51,110.63,999.0,110.51,110.63,110.51,110.63,999.0
2016-09-09 14:20:00,110.64,110.77,110.54,110.77,2666.0,110.64,110.77,110.54,110.77,2666.0
2016-09-09 14:25:00,110.76,110.8,110.76,110.8,800.0,110.76,110.8,110.76,110.8,800.0
2016-09-09 14:30:00,110.78,110.78,110.74,110.76,800.0,110.78,110.78,110.74,110.76,800.0
2016-09-09 14:35:00,110.79,110.89,110.79,110.89,1100.0,110.79,110.89,110.79,110.89,1100.0
2016-09-09 14:40:00,110.91,110.91,110.67,110.67,1736.0,110.91,110.91,110.67,110.67,1736.0
2016-09-09 14:45:00,110.63,110.63,110.45,110.45,3070.0,110.63,110.63,110.45,110.45,3070.0
2016-09-09 14:50:00,110.5,110.57,110.4,110.5,6083.0,110.5,110.57,110.4,110.5,6083.0
2016-09-09 14:55:00,110.5,110.56,110.45,110.5,4299.0,110.5,110.56,110.45,110.5,4299.0
2016-09-09 15:00:00,110.48,110.55,110.45,110.5,1760.0,110.48,110.55,110.45,110.5,1760.0
2016-09-09 15:05:00,110.46,110.46,110.37,110.4,2079.0,110.46,110.46,110.37,110.4,2079.0
2016-09-09 15:10:00,110.39,110.4,110.22,110.33,3442.0,110.39,110.4,110.22,110.33,3442.0
2016-09-09 15:15:00,110.33,110.52,110.33,110.44,3040.0,110.33,110.52,110.33,110.44,3040.0
2016-09-09 15:20:00,110.5,110.54,110.43,110.45,5600.0,110.5,110.54,110.43,110.45,5600.0
2016-09-09 15:25:00,110.47,110.5,110.4,110.44,6326.0,110.47,110.5,110.4,110.44,6326.0
2016-09-09 15:30:00,110.43,110.45,110.36,110.37,3900.0,110.43,110.45,110.36,110.37,3900.0
2016-09-09 15:35:00,110.33,110.38,110.22,110.29,5226.0,110.33,110.38,110.22,110.29,5226.0
2016-09-09 15:40:00,110.26,110.27,110.04,110.14,5177.0,110.26,110.27,110.04,110.14,5177.0
2016-09-09 15:45:00,110.1,110.13,110.03,110.08,4125.0,110.1,110.13,110.03,110.08,4125.0
2016-09-09 15:50:00,110.07,110.37,110.07,110.24,30278.0,110.07,110.37,110.07,110.24,30278.0
2016-09-09 15:55:00,110.23,110.23,109.92,109.92,25081.0,110.23,110.23,109.92,109.92,25081.0
2016-09-12 09:30:00,109.6,110.1,109.17,110.06,11074.0,109.6,110.1,109.17,110.06,11074.0
2016-09-12 09:35:00,110.04,110.61,110.04,110.5,4703.0,110.04,110.61,110.04,110.5,4703.0
2016-09-12 09:40:00,110.36,110.59,110.05,110.13,2600.0,110.36,110.59,110.05,110.13,2600.0
2016-09-12 09:45:00,110.12,110.12,109.89,110.0,2700.0,110.12,110.12,109.89,110.0,2700.0
2016-09-12 09:50:00,110.0,110.03,109.93,109.98,6003.0,110.0,110.03,109.93,109.98,6003.0
2016-09-12 09:55:00,109.98,110.18,109.85,109.9,7097.0,109.98,110.18,109.85,109.9,7097.0
2016-09-12 10:00:00,109.92,110.08,109.84,109.96,8950.0,109.92,110.08,109.84,109.96,8950.0
2016-09-12 10:05:00,109.99,110.22,109.91,110.12,3400.0,109.99,110.22,109.91,110.12,3400.0
2016-09-12 10:10:00,110.0,110.13,110.0,110.11,2200.0,110.0,110.13,110.0,110.11,2200.0
2016-09-12 10:15:00,110.07,110.07,109.87,109.96,4600.0,110.07,110.07,109.87,109.96,4600.0
2016-09-12 10:20:00,109.96,110.1,109.91,109.95,4701.0,109.96,110.1,109.91,109.95,4701.0
2016-09-12 10:25:00,109.98,110.0,109.81,109.89,3329.0,109.98,110.0,109.81,109.89,3329.0
2016-09-12 10:30:00,109.98,110.0,109.87,109.95,6500.0,109.98,110.0,109.87,109.95,6500.0
2016-09-12 10:35:00,109.92,109.92,109.7,109.76,3205.0,109.92,109.92,109.7,109.76,3205.0
2016-09-12 10:40:00,109.8,109.88,109.74,109.87,2800.0,109.8,109.88,109.74,109.87,2800.0
2016-09-12 10:45:00,109.89,109.96,109.81,109.91,6684.0,109.89,109.96,109.81,109.91,6684.0
2016-09-12 10:50:00,109.9,110.0,109.82,109.92,5250.0,109.9,110.0,109.82,109.92,5250.0
2016-09-12 10:55:00,109.91,109.91,109.72,109.75,10600.0,109.91,109.91,109.72,109.75,10600.0
2016-09-12 11:00:00,109.75,109.81,109.63,109.81,10611.0,109.75,109.81,109.63,109.81,10611.0
2016-09-12 11:05:00,109.76,109.99,109.76,109.82,1734.0,109.76,109.99,109.76,109.82,1734.0
2016-09-12 11:10:00,109.89,109.94,109.79,109.82,2700.0,109.89,109.94,109.79,109.82,2700.0
2016-09-12 11:15:00,109.85,109.9,109.66,109.81,6936.0,109.85,109.9,109.66,109.81,6936.0
2016-09-12 11:20:00,109.72,109.73,109.63,109.66,2200.0,109.72,109.73,109.63,109.66,2200.0
2016-09-12 11:25:00,109.73,109.91,109.73,109.84,2800.0,109.73,109.91,109.73,109.84,2800.0
2016-09-12 11:30:00,109.92,110.06,109.75,110.05,3600.0,109.92,110.06,109.75,110.05,3600.0
2016-09-12 11:35:00,110.09,110.32,110.07,110.32,1100.0,110.09,110.32,110.07,110.32,1100.0
2016-09-12 11:40:00,110.31,110.54,110.31,110.45,4050.0,110.31,110.54,110.31,110.45,4050.0
2016-09-12 11:45:00,110.5,110.54,110.44,110.49,1537.0,110.5,110.54,110.44,110.49,1537.0
2016-09-12 11:50:00,110.47,110.59,110.44,110.59,3781.0,110.47,110.59,110.44,110.59,3781.0
2016-09-12 11:55:00,110.53,110.65,110.51,110.56,3250.0,110.53,110.65,110.51,110.56,3250.0
2016-09-12 12:00:00,110.54,110.56,110.4,110.49,1800.0,110.54,110.56,110.4,110.49,1800.0
2016-09-12 12:05:00,110.52,110.58,110.52,110.58,900.0,110.52,110.58,110.52,110.58,900.0
2016-09-12 12:10:00,110.65,110.65,110.32,110.46,7200.0,110.65,110.65,110.32,110.46,7200.0
2016-09-12 12:15:00,110.46,110.62,110.45,110.51,2200.0,110.46,110.62,110.45,110.51,2200.0
2016-09-12 12:20:00,110.56,110.59,110.51,110.57,2095.0,110.56,110.59,110.51,110.57,2095.0
2016-09-12 12:25:00,110.58,110.61,110.45,110.61,778.0,110.58,110.61,110.45,110.61,778.0
2016-09-12 12:30:00,110.55,110.65,110.54,110.56,2400.0,110.55,110.65,110.54,110.56,2400.0
2016-09-12 12:35:00,110.51,110.69,110.51,110.63,2100.0,110.51,110.69,110.51,110.63,2100.0
2016-09-12 12:40:00,110.63,110.63,110.5,110.57,3224.0,110.63,110.63,110.5,110.57,3224.0
2016-09-12 12:45:00,110.64,110.7,110.57,110.63,2445.0,110.64,110.7,110.57,110.63,2445.0
2016-09-12 12:50:00,110.66,110.72,110.62,110.72,5613.0,110.66,110.72,110.62,110.72,5613.0
2016-09-12 12:55:00,110.71,110.71,110.59,110.62,2260.0,110.71,110.71,110.59,110.62,2260.0
2016-09-12 13:00:00,110.69,110.73,110.66,110.67,1796.0,110.69,110.73,110.66,110.67,1796.0
2016-09-12 13:05:00,110.62,110.7,110.58,110.61,1100.0,110.62,110.7,110.58,110.61,1100.0
2016-09-12 13:10:00,110.62,110.78,110.62,110.73,1956.0,110.62,110.78,110.62,110.73,1956.0
2016-09-12 13:15:00,110.75,111.02,110.75,110.83,3000.0,110.75,111.02,110.75,110.83,3000.0
2016-09-12 13:20:00,110.84,110.92,110.7,110.7,1800.0,110.84,110.92,110.7,110.7,1800.0
2016-09-12 13:25:00,110.66,110.83,110.6,110.6,1700.0,110.66,110.83,110.6,110.6,1700.0
2016-09-12 13:30:00,110.59,110.59,110.44,110.44,1400.0,110.59,110.59,110.44,110.44,1400.0
2016-09-12 13:35:00,110.46,110.55,110.41,110.54,1899.0,110.46,110.55,110.41,110.54,1899.0
2016-09-12 13:40:00,110.47,110.6,110.41,110.44,1000.0,110.47,110.6,110.41,110.44,1000.0
2016-09-12 13:45:00,110.67,110.9,110.67,110.9,2200.0,110.67,110.9,110.67,110.9,2200.0
2016-09-12 13:50:00,110.94,111.0,110.91,110.97,1730.0,110.94,111.0,110.91,110.97,1730.0
2016-09-12 13:55:00,110.9,111.0,110.9,110.96,2800.0,110.9,111.0,110.9,110.96,2800.0
2016-09-12 14:00:00,110.96,111.13,110.95,111.13,2355.0,110.96,111.13,110.95,111.13,2355.0
2016-09-12 14:05:00,111.09,111.38,111.09,111.29,2082.0,111.09,111.38,111.09,111.29,2082.0
2016-09-12 14:10:00,111.27,111.38,111.24,111.37,2006.0,111.27,111.38,111.24,111.37,2006.0
2016-09-12 14:15:00,111.33,111.35,111.25,111.35,2600.0,111.33,111.35,111.25,111.35,2600.0
2016-09-12 14:20:00,111.34,111.49,111.33,111.44,2900.0,111.34,111.49,111.33,111.44,2900.0
2016-09-12 14:25:00,111.4,111.46,111.36,111.38,2785.0,111.4,111.46,111.36,111.38,2785.0
2016-09-12 14:30:00,111.36,111.42,111.27,111.27,2600.0,111.36,111.42,111.27,111.27,2600.0
2016-09-12 14:35:00,111.25,111.42,111.25,111.42,1500.0,111.25,111.42,111.25,111.42,1500.0
2016-09-12 14:40:00,111.41,111.6,111.41,111.58,3374.0,111.41,111.6,111.41,111.58,3374.0
2016-09-12 14:45:00,111.59,111.65,111.4,111.4,3600.0,111.59,111.65,111.4,111.4,3600.0
2016-09-12 14:50:00,111.39,111.46,111.38,111.41,2000.0,111.39,111.46,111.38,111.41,2000.0
2016-09-12 14:55:00,111.39,111.47,111.36,111.37,1379.0,111.39,111.47,111.36,111.37,1379.0
2016-09-12 15:00:00,111.36,111.43,111.31,111.41,3425.0,111.36,111.43,111.31,111.41,3425.0
2016-09-12 15:05:00,111.4,111.42,111.35,111.38,1000.0,111.4,111.42,111.35,111.38,1000.0
2016-09-12 15:10:00,111.46,111.47,111.34,111.4,5300.0,111.46,111.47,111.34,111.4,5300.0
2016-09-12 15:15:00,111.4,111.4,111.25,111.25,3424.0,111.4,111.4,111.25,111.25,3424.0
2016-09-12 15:20:00,111.23,111.31,111.19,111.3,3450.0,111.23,111.31,111.19,111.3,3450.0
2016-09-12 15:25:00,111.33,111.45,111.33,111.45,2898.0,111.33,111.45,111.33,111.45,2898.0
2016-09-12 15:30:00,111.45,111.45,111.33,111.37,3892.0,111.45,111.45,111.33,111.37,3892.0
2016-09-12 15:35:00,111.39,111.5,111.36,111.5,5120.0,111.39,111.5,111.36,111.5,5120.0
2016-09-12 15:40:00,111.51,111.75,111.49,111.75,9200.0,111.51,111.75,111.49,111.75,9200.0
2016-09-12 15:45:00,111.75,111.75,111.45,111.46,6549.0,111.75,111.75,111.45,111.46,6549.0
2016-09-12 15:50:00,111.45,111.55,111.42,111.52,10301.0,111.45,111.55,111.42,111.52,10301.0
2016-09-12 15:55:00,111.52,111.7,111.49,111.66,24107.0,111.52,111.7,111.49,111.66,24107.0
2016-09-13 09:30:00,111.0,111.0,110.61,110.62,2047.0,111.0,111.0,110.61,110.62,2047.0
2016-09-13 09:35:00,110.72,110.73,110.55,110.73,700.0,110.72,110.73,110.55,110.73,700.0
2016-09-13 09:40:00,110.83,110.83,110.79,110.79,700.0,110.83,110.83,110.79,110.79,700.0
2016-09-13 09:45:00,110.72,110.84,110.72,110.82,1454.0,110.72,110.84,110.72,110.82,1454.0
2016-09-13 09:50:00,110.75,110.84,110.66,110.77,2767.0,110.75,110.84,110.66,110.77,2767.0
2016-09-13 09:55:00,110.85,110.86,110.62,110.67,2100.0,110.85,110.86,110.62,110.67,2100.0
2016-09-13 10:00:00,110.57,110.59,110.4,110.45,3006.0,110.57,110.59,110.4,110.45,3006.0
2016-09-13 10:05:00,110.69,110.94,110.66,110.75,1305.0,110.69,110.94,110.66,110.75,1305.0
2016-09-13 10:10:00,110.66,110.87,110.6,110.87,1766.0,110.66,110.87,110.6,110.87,1766.0
2016-09-13 10:15:00,110.88,110.92,110.82,110.82,1100.0,110.88,110.92,110.82,110.82,1100.0
2016-09-13 10:20:00,110.76,110.8,110.7,110.7,2100.0,110.76,110.8,110.7,110.7,2100.0
2016-09-13 10:25:00,110.7,110.78,110.58,110.73,4447.0,110.7,110.78,110.58,110.73,4447.0
2016-09-13 10:30:00,110.7,110.71,110.56,110.71,1844.0,110.7,110.71,110.56,110.71,1844.0
2016-09-13 10:35:00,110.65,110.65,110.5,110.5,900.0,110.65,110.65,110.5,110.5,900.0
2016-09-13 10:40:00,110.53,110.82,110.53,110.63,3400.0,110.53,110.82,110.53,110.63,3400.0
2016-09-13 10:45:00,110.61,110.81,110.61,110.64,1300.0,110.61,110.81,110.61,110.64,1300.0
2016-09-13 10:50:00,110.55,110.63,110.54,110.54,1300.0,110.55,110.63,110.54,110.54,1300.0
2016-09-13 10:55:00,110.51,110.54,110.47,110.49,1100.0,110.51,110.54,110.47,110.49,1100.0
2016-09-13 11:00:00,110.43,110.43,110.31,110.34,1800.0,110.43,110.43,110.31,110.34,1800.0
2016-09-13 11:05:00,110.47,110.5,110.37,110.47,1200.0,110.47,110.5,110.37,110.47,1200.0
2016-09-13 11:10:00,110.37,110.37,110.26,110.26,1592.0,110.37,110.37,110.26,110.26,1592.0
2016-09-13 11:15:00,110.3,110.3,110.06,110.08,4300.0,110.3,110.3,110.06,110.08,4300.0
2016-09-13 11:20:00,110.04,110.12,109.89,109.93,7034.0,110.04,110.12,109.89,109.93,7034.0
2016-09-13 11:25:00,109.93,110.09,109.78,109.78,3150.0,109.93,110.09,109.78,109.78,3150.0
2016-09-13 11:30:00,109.8,109.8,109.62,109.62,1700.0,109.8,109.8,109.62,109.62,1700.0
2016-09-13 11:35:00,109.62,109.73,109.61,109.69,3000.0,109.62,109.73,109.61,109.69,3000.0
2016-09-13 11:40:00,109.65,109.83,109.65,109.83,1969.0,109.65,109.83,109.65,109.83,1969.0
2016-09-13 11:45:00,109.82,109.98,109.82,109.83,1200.0,109.82,109.98,109.82,109.83,1200.0
2016-09-13 11:50:00,109.77,109.83,109.73,109.76,2820.0,109.77,109.83,109.73,109.76,2820.0
2016-09-13 11:55:00,109.71,109.71,109.55,109.59,8700.0,109.71,109.71,109.55,109.59,8700.0
2016-09-13 12:00:00,109.59,109.64,109.48,109.51,9350.0,109.59,109.64,109.48,109.51,9350.0
2016-09-13 12:05:00,109.55,109.57,109.46,109.53,4400.0,109.55,109.57,109.46,109.53,4400.0
2016-09-13 12:10:00,109.51,109.57,109.43,109.53,7500.0,109.51,109.57,109.43,109.53,7500.0
2016-09-13 12:15:00,109.45,109.46,109.28,109.28,2805.0,109.45,109.46,109.28,109.28,2805.0
2016-09-13 12:20:00,109.28,109.28,109.01,109.01,4315.0,109.28,109.28,109.01,109.01,4315.0
2016-09-13 12:25:00,109.13,109.13,108.79,108.87,9267.0,109.13,109.13,108.79,108.87,9267.0
2016-09-13 12:30:00,108.87,108.97,108.83,108.88,3904.0,108.87,108.97,108.83,108.88,3904.0
2016-09-13 12:35:00,108.84,109.0,108.81,109.0,3002.0,108.84,109.0,108.81,109.0,3002.0
2016-09-13 12:40:00,108.92,108.92,108.69,108.8,5851.0,108.92,108.92,108.69,108.8,5851.0
2016-09-13 12:45:00,108.84,108.84,108.71,108.75,4175.0,108.84,108.84,108.71,108.75,4175.0
2016-09-13 12:50:00,108.81,108.81,108.54,108.59,2800.0,108.81,108.81,108.54,108.59,2800.0
2016-09-13 12:55:00,108.5,108.5,108.39,108.46,3230.0,108.5,108.5,108.39,108.46,3230.0
2016-09-13 13:00:00,108.48,108.54,108.41,108.42,2400.0,108.48,108.54,108.41,108.42,2400.0
2016-09-13 13:05:00,108.47,108.71,108.47,108.71,3000.0,108.47,108.71,108.47,108.71,3000.0
2016-09-13 13:10:00,108.68,108.87,108.65,108.87,4100.0,108.68,108.87,108.65,108.87,4100.0
2016-09-13 13:15:00,109.0,109.18,108.96,108.96,7276.0,109.0,109.18,108.96,108.96,7276.0
2016-09-13 13:20:00,108.97,109.07,108.87,108.94,7080.0,108.97,109.07,108.87,108.94,7080.0
2016-09-13 13:25:00,109.02,109.37,109.02,109.37,2600.0,109.02,109.37,109.02,109.37,2600.0
2016-09-13 13:30:00,109.33,109.37,109.08,109.11,9708.0,109.33,109.37,109.08,109.11,9708.0
2016-09-13 13:35:00,109.08,109.23,108.77,108.96,59418.0,109.08,109.23,108.77,108.96,59418.0
2016-09-13 13:40:00,108.91,109.0,108.77,108.92,17792.0,108.91,109.0,108.77,108.92,17792.0
2016-09-13 13:45:00,108.89,108.89,108.69,108.75,4726.0,108.89,108.89,108.69,108.75,4726.0
2016-09-13 13:50:00,108.8,108.8,108.61,108.65,1328.0,108.8,108.8,108.61,108.65,1328.0
2016-09-13 13:55:00,108.73,108.83,108.7,108.83,3008.0,108.73,108.83,108.7,108.83,3008.0
2016-09-13 14:00:00,108.85,109.02,108.7,108.91,20726.0,108.85,109.02,108.7,108.91,20726.0
2016-09-13 14:05:00,108.82,108.94,108.82,108.94,1200.0,108.82,108.94,108.82,108.94,1200.0
2016-09-13 14:10:00,108.91,108.94,108.82,108.94,1175.0,108.91,108.94,108.82,108.94,1175.0
2016-09-13 14:15:00,108.91,108.95,108.77,108.82,1300.0,108.91,108.95,108.77,108.82,1300.0
2016-09-13 14:20:00,108.87,108.87,108.8,108.8,700.0,108.87,108.87,108.8,108.8,700.0
2016-09-13 14:25:00,108.83,108.91,108.78,108.83,1200.0,108.83,108.91,108.78,108.83,1200.0
2016-09-13 14:30:00,108.76,108.79,108.63,108.64,2197.0,108.76,108.79,108.63,108.64,2197.0
2016-09-13 14:35:00,108.73,108.79,108.68,108.75,1289.0,108.73,108.79,108.68,108.75,1289.0
2016-09-13 14:40:00,108.8,108.87,108.68,108.87,3700.0,108.8,108.87,108.68,108.87,3700.0
2016-09-13 14:45:00,108.83,108.83,108.61,108.61,6903.0,108.83,108.83,108.61,108.61,6903.0
2016-09-13 14:50:00,108.6,108.74,108.6,108.68,7572.0,108.6,108.74,108.6,108.68,7572.0
2016-09-13 14:55:00,108.65,108.73,108.4,108.4,4432.0,108.65,108.73,108.4,108.4,4432.0
2016-09-13 15:00:00,108.47,108.59,108.44,108.53,4310.0,108.47,108.59,108.44,108.53,4310.0
2016-09-13 15:05:00,108.57,108.71,108.56,108.68,2500.0,108.57,108.71,108.56,108.68,2500.0
2016-09-13 15:10:00,108.68,108.68,108.41,108.48,5485.0,108.68,108.68,108.41,108.48,5485.0
2016-09-13 15:15:00,108.51,108.73,108.46,108.54,10580.0,108.51,108.73,108.46,108.54,10580.0
2016-09-13 15:20:00,108.58,108.67,108.48,108.48,10390.0,108.58,108.67,108.48,108.48,10390.0
2016-09-13 15:25:00,108.49,108.57,108.43,108.52,7659.0,108.49,108.57,108.43,108.52,7659.0
2016-09-13 15:30:00,108.54,108.68,108.49,108.57,16821.0,108.54,108.68,108.49,108.57,16821.0
2016-09-13 15:35:00,108.58,108.63,108.49,108.57,10064.0,108.58,108.63,108.49,108.57,10064.0
2016-09-13 15:40:00,108.54,108.54,108.16,108.3,20855.0,108.54,108.54,108.16,108.3,20855.0
2016-09-13 15:45:00,108.28,108.48,108.2,108.42,8943.0,108.28,108.48,108.2,108.42,8943.0
2016-09-13 15:50:00,108.42,108.56,108.38,108.56,15637.0,108.42,108.56,108.38,108.56,15637.0
2016-09-13 15:55:00,108.55,108.56,108.16,108.17,29370.0,108.55,108.56,108.16,108.17,29370.0
2016-09-14 09:30:00,108.18,108.18,108.18,108.18,2062.0,108.18,108.18,108.18,108.18,2062.0
2016-09-14 09:35:00,108.82,109.04,108.69,108.97,2500.0,108.82,109.04,108.69,108.97,2500.0
2016-09-14 09:40:00,108.94,108.94,108.72,108.72,900.0,108.94,108.94,108.72,108.72,900.0
2016-09-14 09:45:00,108.52,108.78,108.52,108.7,1000.0,108.52,108.78,108.52,108.7,1000.0
2016-09-14 09:50:00,108.63,108.72,108.59,108.72,1200.0,108.63,108.72,108.59,108.72,1200.0
2016-09-14 09:55:00,108.75,108.75,108.5,108.63,5651.0,108.75,108.75,108.5,108.63,5651.0
2016-09-14 10:00:00,108.55,108.67,108.53,108.53,2200.0,108.55,108.67,108.53,108.53,2200.0
2016-09-14 10:05:00,108.6,109.03,108.59,109.02,1575.0,108.6,109.03,108.59,109.02,1575.0
2016-09-14 10:10:00,108.91,108.91,108.7,108.7,12641.0,108.91,108.91,108.7,108.7,12641.0
2016-09-14 10:15:00,108.69,108.75,108.56,108.7,6700.0,108.69,108.75,108.56,108.7,6700.0
2016-09-14 10:20:00,108.61,108.83,108.52,108.83,1450.0,108.61,108.83,108.52,108.83,1450.0
2016-09-14 10:25:00,108.82,108.85,108.69,108.81,2125.0,108.82,108.85,108.69,108.81,2125.0
2016-09-14 10:30:00,108.86,108.93,108.52,108.52,4000.0,108.86,108.93,108.52,108.52,4000.0
2016-09-14 10:35:00,108.54,108.68,108.31,108.31,5563.0,108.54,108.68,108.31,108.31,5563.0
2016-09-14 10:40:00,108.32,108.38,108.2,108.32,3400.0,108.32,108.38,108.2,108.32,3400.0
2016-09-14 10:45:00,108.25,108.43,108.18,108.18,1950.0,108.25,108.43,108.18,108.18,1950.0
2016-09-14 10:50:00,108.2,108.2,108.08,108.11,1900.0,108.2,108.2,108.08,108.11,1900.0
2016-09-14 10:55:00,108.14,108.2,108.05,108.15,3646.0,108.14,108.2,108.05,108.15,3646.0
2016-09-14 11:00:00,108.16,108.36,108.13,108.28,9900.0,108.16,108.36,108.13,108.28,9900.0
2016-09-14 11:05:00,108.33,108.33,107.71,108.03,23301.0,108.33,108.33,107.71,108.03,23301.0
2016-09-14 11:10:00,108.09,108.2,107.87,107.95,16626.0,108.09,108.2,107.87,107.95,16626.0
2016-09-14 11:15:00,107.95,108.26,107.95,108.26,1542.0,107.95,108.26,107.95,108.26,1542.0
2016-09-14 11:20:00,108.48,108.59,108.47,108.59,5601.0,108.48,108.59,108.47,108.59,5601.0
2016-09-14 11:25:00,108.73,108.78,108.64,108.65,1842.0,108.73,108.78,108.64,108.65,1842.0
2016-09-14 11:30:00,108.6,108.6,108.41,108.42,2064.0,108.6,108.6,108.41,108.42,2064.0
2016-09-14 11:35:00,108.59,108.66,108.59,108.62,1130.0,108.59,108.66,108.59,108.62,1130.0
2016-09-14 11:40:00,108.65,108.81,108.65,108.74,2200.0,108.65,108.81,108.65,108.74,2200.0
2016-09-14 11:45:00,108.75,108.75,108.7,108.7,700.0,108.75,108.75,108.7,108.7,700.0
2016-09-14 11:50:00,108.7,108.75,108.68,108.68,900.0,108.7,108.75,108.68,108.68,900.0
2016-09-14 11:55:00,108.75,108.83,108.72,108.72,1650.0,108.75,108.83,108.72,108.72,1650.0
2016-09-14 12:00:00,108.84,108.84,108.79,108.8,800.0,108.84,108.84,108.79,108.8,800.0
2016-09-14 12:05:00,108.83,108.88,108.76,108.78,1478.0,108.83,108.88,108.76,108.78,1478.0
2016-09-14 12:10:00,108.77,108.87,108.69,108.84,3100.0,108.77,108.87,108.69,108.84,3100.0
2016-09-14 12:15:00,108.84,108.84,108.84,108.84,100.0,108.84,108.84,108.84,108.84,100.0
2016-09-14 12:20:00,108.85,108.89,108.79,108.87,1100.0,108.85,108.89,108.79,108.87,1100.0
2016-09-14 12:25:00,108.82,108.83,108.82,108.82,500.0,108.82,108.83,108.82,108.82,500.0
2016-09-14 12:30:00,108.8,108.8,108.57,108.65,1239.0,108.8,108.8,108.57,108.65,1239.0
2016-09-14 12:35:00,108.5,108.55,108.49,108.49,2806.0,108.5,108.55,108.49,108.49,2806.0
2016-09-14 12:40:00,108.42,108.5,108.35,108.5,1400.0,108.42,108.5,108.35,108.5,1400.0
2016-09-14 12:45:00,108.47,108.53,108.43,108.45,2350.0,108.47,108.53,108.43,108.45,2350.0
2016-09-14 12:50:00,108.41,108.5,108.4,108.49,1050.0,108.41,108.5,108.4,108.49,1050.0
2016-09-14 12:55:00,108.43,108.48,108.32,108.48,900.0,108.43,108.48,108.32,108.48,900.0
2016-09-14 13:00:00,108.55,108.55,108.42,108.42,600.0,108.55,108.55,108.42,108.42,600.0
2016-09-14 13:05:00,108.4,108.52,108.36,108.52,1221.0,108.4,108.52,108.36,108.52,1221.0
2016-09-14 13:10:00,108.49,108.49,108.32,108.32,1100.0,108.49,108.49,108.32,108.32,1100.0
2016-09-14 13:15:00,108.32,108.52,108.32,108.52,2150.0,108.32,108.52,108.32,108.52,2150.0
2016-09-14 13:20:00,108.46,108.47,108.4,108.44,1018.0,108.46,108.47,108.4,108.44,1018.0
2016-09-14 13:25:00,108.52,108.52,108.38,108.38,1178.0,108.52,108.52,108.38,108.38,1178.0
2016-09-14 13:30:00,108.31,108.47,108.31,108.46,900.0,108.31,108.47,108.31,108.46,900.0
2016-09-14 13:35:00,108.46,108.52,108.37,108.52,1800.0,108.46,108.52,108.37,108.52,1800.0
2016-09-14 13:40:00,108.45,108.54,108.43,108.54,1060.0,108.45,108.54,108.43,108.54,1060.0
2016-09-14 13:45:00,108.61,108.61,108.34,108.4,3300.0,108.61,108.61,108.34,108.4,3300.0
2016-09-14 13:50:00,108.51,108.51,108.46,108.5,3100.0,108.51,108.51,108.46,108.5,3100.0
2016-09-14 13:55:00,108.54,108.6,108.42,108.52,10774.0,108.54,108.6,108.42,108.52,10774.0
2016-09-14 14:00:00,108.54,108.54,108.26,108.3,5300.0,108.54,108.54,108.26,108.3,5300.0
2016-09-14 14:05:00,108.3,108.3,108.12,108.15,4977.0,108.3,108.3,108.12,108.15,4977.0
2016-09-14 14:10:00,108.15,108.19,108.12,108.13,1600.0,108.15,108.19,108.12,108.13,1600.0
2016-09-14 14:15:00,108.1,108.41,108.1,108.41,550.0,108.1,108.41,108.1,108.41,550.0
2016-09-14 14:20:00,108.33,108.42,108.32,108.42,3059.0,108.33,108.42,108.32,108.42,3059.0
2016-09-14 14:25:00,108.41,108.51,108.34,108.51,1700.0,108.41,108.51,108.34,108.51,1700.0
2016-09-14 14:30:00,108.48,108.55,108.37,108.42,5414.0,108.48,108.55,108.37,108.42,5414.0
2016-09-14 14:35:00,108.46,108.56,108.34,108.5,10909.0,108.46,108.56,108.34,108.5,10909.0
2016-09-14 14:40:00,108.54,108.56,108.37,108.44,5501.0,108.54,108.56,108.37,108.44,5501.0
2016-09-14 14:45:00,108.39,108.54,108.37,108.46,3700.0,108.39,108.54,108.37,108.46,3700.0
2016-09-14 14:50:00,108.45,108.66,108.44,108.56,1763.0,108.45,108.66,108.44,108.56,1763.0
2016-09-14 14:55:00,108.57,108.65,108.56,108.63,1100.0,108.57,108.65,108.56,108.63,1100.0
2016-09-14 15:00:00,108.67,108.68,108.59,108.6,6700.0,108.67,108.68,108.59,108.6,6700.0
2016-09-14 15:05:00,108.59,108.59,108.38,108.54,2550.0,108.59,108.59,108.38,108.54,2550.0
2016-09-14 15:10:00,108.51,108.51,108.41,108.43,2123.0,108.51,108.51,108.41,108.43,2123.0
2016-09-14 15:15:00,108.4,108.41,108.35,108.41,751.0,108.4,108.41,108.35,108.41,751.0
2016-09-14 15:20:00,108.47,108.47,108.3,108.43,2700.0,108.47,108.47,108.3,108.43,2700.0
2016-09-14 15:25:00,108.38,108.38,108.27,108.28,2300.0,108.38,108.38,108.27,108.28,2300.0
2016-09-14 15:30:00,108.33,108.45,108.33,108.38,5045.0,108.33,108.45,108.33,108.38,5045.0
2016-09-14 15:35:00,108.41,108.48,108.31,108.44,4512.0,108.41,108.48,108.31,108.44,4512.0
2016-09-14 15:40:00,108.43,108.64,108.4,108.56,6170.0,108.43,108.64,108.4,108.56,6170.0
2016-09-14 15:45:00,108.56,108.61,108.49,108.54,4821.0,108.56,108.61,108.49,108.54,4821.0
2016-09-14 15:50:00,108.55,108.59,108.42,108.59,6549.0,108.55,108.59,108.42,108.59,6549.0
2016-09-14 15:55:00,108.58,108.58,108.45,108.55,13365.0,108.58,108.58,108.45,108.55,13365.0
2016-09-15 09:30:00,108.48,108.96,108.31,108.61,4070.0,108.48,108.96,108.31,108.61,4070.0
2016-09-15 09:35:00,108.66,109.04,108.38,108.4,5600.0,108.66,109.04,108.38,108.4,5600.0
2016-09-15 09:40:00,108.38,108.72,108.38,108.62,3440.0,108.38,108.72,108.38,108.62,3440.0
2016-09-15 09:45:00,108.47,108.6,108.36,108.6,1480.0,108.47,108.6,108.36,108.6,1480.0
2016-09-15 09:50:00,108.52,108.91,108.52,108.91,1200.0,108.52,108.91,108.52,108.91,1200.0
2016-09-15 09:55:00,108.94,108.94,108.68,108.68,2100.0,108.94,108.94,108.68,108.68,2100.0
2016-09-15 10:00:00,108.73,108.97,108.65,108.97,2500.0,108.73,108.97,108.65,108.97,2500.0
2016-09-15 10:05:00,108.93,109.02,108.84,108.94,1469.0,108.93,109.02,108.84,108.94,1469.0
2016-09-15 10:10:00,109.0,109.0,108.9,108.94,1200.0,109.0,109.0,108.9,108.94,1200.0
2016-09-15 10:15:00,108.97,108.98,108.76,108.84,3940.0,108.97,108.98,108.76,108.84,3940.0
2016-09-15 10:20:00,108.77,108.77,108.69,108.7,1000.0,108.77,108.77,108.69,108.7,1000.0
2016-09-15 10:25:00,108.68,108.8,108.65,108.66,3607.0,108.68,108.8,108.65,108.66,3607.0
2016-09-15 10:30:00,108.65,108.76,108.61,108.72,1400.0,108.65,108.76,108.61,108.72,1400.0
2016-09-15 10:35:00,108.73,108.94,108.73,108.94,2850.0,108.73,108.94,108.73,108.94,2850.0
2016-09-15 10:40:00,108.98,108.98,108.76,108.97,3500.0,108.98,108.98,108.76,108.97,3500.0
2016-09-15 10:45:00,108.97,109.15,108.95,109.09,5205.0,108.97,109.15,108.95,109.09,5205.0
2016-09-15 10:50:00,109.14,109.26,109.14,109.17,1900.0,109.14,109.26,109.14,109.17,1900.0
2016-09-15 10:55:00,109.16,109.23,109.14,109.16,7203.0,109.16,109.23,109.14,109.16,7203.0
2016-09-15 11:00:00,109.14,109.22,109.12,109.22,3586.0,109.14,109.22,109.12,109.22,3586.0
2016-09-15 11:05:00,109.26,109.29,109.13,109.23,3500.0,109.26,109.29,109.13,109.23,3500.0
2016-09-15 11:10:00,109.18,109.18,109.1,109.13,2857.0,109.18,109.18,109.1,109.13,2857.0
2016-09-15 11:15:00,109.16,109.19,109.12,109.14,1542.0,109.16,109.19,109.12,109.14,1542.0
2016-09-15 11:20:00,109.12,109.13,109.06,109.11,3151.0,109.12,109.13,109.06,109.11,3151.0
2016-09-15 11:25:00,109.11,109.28,109.05,109.28,3700.0,109.11,109.28,109.05,109.28,3700.0
2016-09-15 11:30:00,109.29,109.41,109.29,109.3,4250.0,109.29,109.41,109.29,109.3,4250.0
2016-09-15 11:35:00,109.3,109.3,109.19,109.23,4853.0,109.3,109.3,109.19,109.23,4853.0
2016-09-15 11:40:00,109.27,109.28,109.17,109.17,2248.0,109.27,109.28,109.17,109.17,2248.0
2016-09-15 11:45:00,109.18,109.23,109.17,109.21,1600.0,109.18,109.23,109.17,109.21,1600.0
2016-09-15 11:50:00,109.22,109.3,109.21,109.26,3064.0,109.22,109.3,109.21,109.26,3064.0
2016-09-15 11:55:00,109.24,109.24,109.13,109.14,2150.0,109.24,109.24,109.13,109.14,2150.0
2016-09-15 12:00:00,109.13,109.23,109.12,109.23,2722.0,109.13,109.23,109.12,109.23,2722.0
2016-09-15 12:05:00,109.23,109.4,109.23,109.39,1700.0,109.23,109.4,109.23,109.39,1700.0
2016-09-15 12:10:00,109.39,109.39,109.33,109.37,1450.0,109.39,109.39,109.33,109.37,1450.0
2016-09-15 12:15:00,109.37,109.39,109.31,109.33,3931.0,109.37,109.39,109.31,109.33,3931.0
2016-09-15 12:20:00,109.33,109.5,109.33,109.45,1900.0,109.33,109.5,109.33,109.45,1900.0
2016-09-15 12:25:00,109.44,109.45,109.29,109.3,3502.0,109.44,109.45,109.29,109.3,3502.0
2016-09-15 12:30:00,109.41,109.41,109.35,109.35,1999.0,109.41,109.41,109.35,109.35,1999.0
2016-09-15 12:35:00,109.34,109.36,109.27,109.32,1732.0,109.34,109.36,109.27,109.32,1732.0
2016-09-15 12:40:00,109.32,109.33,109.21,109.21,2700.0,109.32,109.33,109.21,109.21,2700.0
2016-09-15 12:45:00,109.24,109.32,109.24,109.28,1208.0,109.24,109.32,109.24,109.28,1208.0
2016-09-15 12:50:00,109.24,109.37,109.24,109.31,1400.0,109.24,109.37,109.24,109.31,1400.0
2016-09-15 12:55:00,109.36,109.43,109.36,109.38,1500.0,109.36,109.43,109.36,109.38,1500.0
2016-09-15 13:00:00,109.38,109.56,109.36,109.43,5420.0,109.38,109.56,109.36,109.43,5420.0
2016-09-15 13:05:00,109.45,109.49,109.43,109.48,3600.0,109.45,109.49,109.43,109.48,3600.0
2016-09-15 13:10:00,109.48,109.49,109.39,109.4,1400.0,109.48,109.49,109.39,109.4,1400.0
2016-09-15 13:15:00,109.4,109.5,109.4,109.5,2000.0,109.4,109.5,109.4,109.5,2000.0
2016-09-15 13:20:00,109.5,109.5,109.32,109.37,2300.0,109.5,109.5,109.32,109.37,2300.0
2016-09-15 13:25:00,109.42,109.42,109.29,109.34,1400.0,109.42,109.42,109.29,109.34,1400.0
2016-09-15 13:30:00,109.35,109.52,109.35,109.52,2500.0,109.35,109.52,109.35,109.52,2500.0
2016-09-15 13:35:00,109.52,109.53,109.42,109.44,3327.0,109.52,109.53,109.42,109.44,3327.0
2016-09-15 13:40:00,109.47,109.65,109.47,109.65,5195.0,109.47,109.65,109.47,109.65,5195.0
2016-09-15 13:45:00,109.68,109.71,109.63,109.67,2660.0,109.68,109.71,109.63,109.67,2660.0
2016-09-15 13:50:00,109.68,109.7,109.58,109.63,4949.0,109.68,109.7,109.58,109.63,4949.0
2016-09-15 13:55:00,109.65,109.73,109.64,109.73,2000.0,109.65,109.73,109.64,109.73,2000.0
2016-09-15 14:00:00,109.72,109.73,109.58,109.59,2675.0,109.72,109.73,109.58,109.59,2675.0
2016-09-15 14:05:00,109.55,109.56,109.53,109.55,1286.0,109.55,109.56,109.53,109.55,1286.0
2016-09-15 14:10:00,109.57,109.59,109.5,109.57,3597.0,109.57,109.59,109.5,109.57,3597.0
2016-09-15 14:15:00,109.58,109.66,109.58,109.66,2033.0,109.58,109.66,109.58,109.66,2033.0
2016-09-15 14:20:00,109.71,109.84,109.68,109.83,3599.0,109.71,109.84,109.68,109.83,3599.0
2016-09-15 14:25:00,109.81,109.81,109.7,109.7,700.0,109.81,109.81,109.7,109.7,700.0
2016-09-15 14:30:00,109.67,109.69,109.64,109.66,1700.0,109.67,109.69,109.64,109.66,1700.0
2016-09-15 14:35:00,109.7,109.7,109.56,109.56,3139.0,109.7,109.7,109.56,109.56,3139.0
2016-09-15 14:40:00,109.56,109.62,109.56,109.6,4061.0,109.56,109.62,109.56,109.6,4061.0
2016-09-15 14:45:00,109.64,109.64,109.59,109.59,3900.0,109.64,109.64,109.59,109.59,3900.0
2016-09-15 14:50:00,109.62,109.62,109.52,109.59,3730.0,109.62,109.62,109.52,109.59,3730.0
2016-09-15 14:55:00,109.59,109.73,109.53,109.66,14119.0,109.59,109.73,109.53,109.66,14119.0
2016-09-15 15:00:00,109.68,109.72,109.64,109.68,5548.0,109.68,109.72,109.64,109.68,5548.0
2016-09-15 15:05:00,109.66,109.69,109.61,109.61,5448.0,109.66,109.69,109.61,109.61,5448.0
2016-09-15 15:10:00,109.62,109.62,109.58,109.6,3919.0,109.62,109.62,109.58,109.6,3919.0
2016-09-15 15:15:00,109.59,109.61,109.43,109.44,5038.0,109.59,109.61,109.43,109.44,5038.0
2016-09-15 15:20:00,109.46,109.53,109.45,109.52,3500.0,109.46,109.53,109.45,109.52,3500.0
2016-09-15 15:25:00,109.52,109.59,109.52,109.58,3203.0,109.52,109.59,109.52,109.58,3203.0
2016-09-15 15:30:00,109.58,109.62,109.57,109.57,3800.0,109.58,109.62,109.57,109.57,3800.0
2016-09-15 15:35:00,109.6,109.76,109.56,109.76,6572.0,109.6,109.76,109.56,109.76,6572.0
2016-09-15 15:40:00,109.74,109.74,109.63,109.63,8400.0,109.74,109.74,109.63,109.63,8400.0
2016-09-15 15:45:00,109.65,109.7,109.55,109.6,8205.0,109.65,109.7,109.55,109.6,8205.0
2016-09-15 15:50:00,109.6,109.62,109.52,109.59,11530.0,109.6,109.62,109.52,109.59,11530.0
2016-09-15 15:55:00,109.58,109.62,109.53,109.57,10919.0,109.58,109.62,109.53,109.57,10919.0
2016-09-16 09:30:00,108.89,109.23,108.68,108.76,60948.0,108.89,109.23,108.68,108.76,60948.0
2016-09-16 09:35:00,108.72,108.72,108.33,108.41,6850.0,108.72,108.72,108.33,108.41,6850.0
2016-09-16 09:40:00,108.41,108.6,108.37,108.5,6000.0,108.41,108.6,108.37,108.5,6000.0
2016-09-16 09:45:00,108.53,108.56,108.45,108.47,4600.0,108.53,108.56,108.45,108.47,4600.0
2016-09-16 09:50:00,108.49,108.51,108.34,108.41,3101.0,108.49,108.51,108.34,108.41,3101.0
2016-09-16 09:55:00,108.4,108.49,108.37,108.47,1900.0,108.4,108.49,108.37,108.47,1900.0
2016-09-16 10:00:00,108.47,108.47,108.11,108.24,4225.0,108.47,108.47,108.11,108.24,4225.0
2016-09-16 10:05:00,108.27,108.29,108.17,108.29,3620.0,108.27,108.29,108.17,108.29,3620.0
2016-09-16 10:10:00,108.4,108.45,108.26,108.45,3000.0,108.4,108.45,108.26,108.45,3000.0
2016-09-16 10:15:00,108.46,108.68,108.42,108.63,3700.0,108.46,108.68,108.42,108.63,3700.0
2016-09-16 10:20:00,108.56,108.66,108.5,108.56,2450.0,108.56,108.66,108.5,108.56,2450.0
2016-09-16 10:25:00,108.55,108.76,108.47,108.69,2400.0,108.55,108.76,108.47,108.69,2400.0
2016-09-16 10:30:00,108.71,108.84,108.7,108.84,600.0,108.71,108.84,108.7,108.84,600.0
2016-09-16 10:35:00,108.85,109.11,108.85,109.05,7320.0,108.85,109.11,108.85,109.05,7320.0
2016-09-16 10:40:00,109.18,109.18,108.75,108.76,18059.0,109.18,109.18,108.75,108.76,18059.0
2016-09-16 10:45:00,108.75,108.88,108.68,108.71,10184.0,108.75,108.88,108.68,108.71,10184.0
2016-09-16 10:50:00,108.76,108.83,108.71,108.83,2081.0,108.76,108.83,108.71,108.83,2081.0
2016-09-16 10:55:00,108.77,109.07,108.62,108.77,11100.0,108.77,109.07,108.62,108.77,11100.0
2016-09-16 11:00:00,108.7,108.7,108.54,108.59,2800.0,108.7,108.7,108.54,108.59,2800.0
2016-09-16 11:05:00,108.56,108.6,108.47,108.47,2400.0,108.56,108.6,108.47,108.47,2400.0
2016-09-16 11:10:00,108.55,108.63,108.44,108.49,10436.0,108.55,108.63,108.44,108.49,10436.0
2016-09-16 11:15:00,108.44,108.55,108.36,108.4,4135.0,108.44,108.55,108.36,108.4,4135.0
2016-09-16 11:20:00,108.49,108.49,108.36,108.36,4500.0,108.49,108.49,108.36,108.36,4500.0
2016-09-16 11:25:00,108.37,108.49,108.36,108.4,3300.0,108.37,108.49,108.36,108.4,3300.0
2016-09-16 11:30:00,108.46,108.53,108.4,108.46,5175.0,108.46,108.53,108.4,108.46,5175.0
2016-09-16 11:35:00,108.46,108.51,108.39,108.39,12478.0,108.46,108.51,108.39,108.39,12478.0
2016-09-16 11:40:00,108.42,108.46,108.38,108.4,7630.0,108.42,108.46,108.38,108.4,7630.0
2016-09-16 11:45:00,108.43,108.81,108.43,108.81,2441.0,108.43,108.81,108.43,108.81,2441.0
2016-09-16 11:50:00,108.77,108.81,108.68,108.75,2300.0,108.77,108.81,108.68,108.75,2300.0
2016-09-16 11:55:00,108.69,108.85,108.65,108.85,1800.0,108.69,108.85,108.65,108.85,1800.0
2016-09-16 12:00:00,108.78,108.83,108.77,108.83,900.0,108.78,108.83,108.77,108.83,900.0
2016-09-16 12:05:00,108.81,109.0,108.81,108.86,2600.0,108.81,109.0,108.81,108.86,2600.0
2016-09-16 12:10:00,108.88,108.93,108.76,108.81,4778.0,108.88,108.93,108.76,108.81,4778.0
2016-09-16 12:15:00,108.81,108.86,108.73,108.77,8996.0,108.81,108.86,108.73,108.77,8996.0
2016-09-16 12:20:00,108.73,108.77,108.62,108.76,9666.0,108.73,108.77,108.62,108.76,9666.0
2016-09-16 12:25:00,108.77,109.04,108.77,108.92,1900.0,108.77,109.04,108.77,108.92,1900.0
2016-09-16 12:30:00,108.9,108.96,108.89,108.89,1100.0,108.9,108.96,108.89,108.89,1100.0
2016-09-16 12:35:00,108.84,109.01,108.83,108.91,1800.0,108.84,109.01,108.83,108.91,1800.0
2016-09-16 12:40:00,108.87,108.97,108.81,108.97,1100.0,108.87,108.97,108.81,108.97,1100.0
2016-09-16 12:45:00,108.97,109.03,108.89,108.95,13500.0,108.97,109.03,108.89,108.95,13500.0
2016-09-16 12:50:00,108.99,109.13,108.99,109.13,807.0,108.99,109.13,108.99,109.13,807.0
2016-09-16 12:55:00,109.1,109.13,109.06,109.06,1100.0,109.1,109.13,109.06,109.06,1100.0
2016-09-16 13:00:00,109.09,109.13,109.09,109.13,500.0,109.09,109.13,109.09,109.13,500.0
2016-09-16 13:05:00,109.14,109.14,109.02,109.09,2200.0,109.14,109.14,109.02,109.09,2200.0
2016-09-16 13:10:00,109.09,109.09,109.09,109.09,0.0,109.09,109.09,109.09,109.09,0.0
2016-09-16 13:15:00,109.21,109.21,109.06,109.08,2800.0,109.21,109.21,109.06,109.08,2800.0
2016-09-16 13:20:00,109.08,109.13,109.05,109.1,2000.0,109.08,109.13,109.05,109.1,2000.0
2016-09-16 13:25:00,109.1,109.1,109.1,109.1,100.0,109.1,109.1,109.1,109.1,100.0
2016-09-16 13:30:00,109.14,109.15,108.95,108.95,3744.0,109.14,109.15,108.95,108.95,3744.0
2016-09-16 13:35:00,109.01,109.06,109.0,109.0,2358.0,109.01,109.06,109.0,109.0,2358.0
2016-09-16 13:40:00,109.0,109.01,108.99,108.99,300.0,109.0,109.01,108.99,108.99,300.0
2016-09-16 13:45:00,108.87,108.87,108.77,108.82,2037.0,108.87,108.87,108.77,108.82,2037.0
2016-09-16 13:50:00,108.87,108.88,108.87,108.88,200.0,108.87,108.88,108.87,108.88,200.0
2016-09-16 13:55:00,108.95,108.96,108.82,108.89,1608.0,108.95,108.96,108.82,108.89,1608.0
2016-09-16 14:00:00,108.88,108.88,108.8,108.88,1300.0,108.88,108.88,108.8,108.88,1300.0
2016-09-16 14:05:00,108.89,108.96,108.89,108.94,1368.0,108.89,108.96,108.89,108.94,1368.0
2016-09-16 14:10:00,108.98,109.0,108.9,108.98,1000.0,108.98,109.0,108.9,108.98,1000.0
2016-09-16 14:15:00,108.96,108.96,108.88,108.93,2231.0,108.96,108.96,108.88,108.93,2231.0
2016-09-16 14:20:00,108.93,108.99,108.92,108.95,1848.0,108.93,108.99,108.92,108.95,1848.0
2016-09-16 14:25:00,108.93,108.96,108.87,108.91,1600.0,108.93,108.96,108.87,108.91,1600.0
2016-09-16 14:30:00,109.02,109.09,108.97,109.05,1100.0,109.02,109.09,108.97,109.05,1100.0
2016-09-16 14:35:00,109.04,109.04,108.95,108.95,715.0,109.04,109.04,108.95,108.95,715.0
2016-09-16 14:40:00,108.99,109.05,108.95,109.05,600.0,108.99,109.05,108.95,109.05,600.0
2016-09-16 14:45:00,109.07,109.15,109.07,109.11,709.0,109.07,109.15,109.07,109.11,709.0
2016-09-16 14:50:00,109.14,109.14,109.0,109.0,500.0,109.14,109.14,109.0,109.0,500.0
2016-09-16 14:55:00,109.08,109.1,108.88,108.97,3700.0,109.08,109.1,108.88,108.97,3700.0
2016-09-16 15:00:00,109.07,109.22,109.07,109.18,2000.0,109.07,109.22,109.07,109.18,2000.0
2016-09-16 15:05:00,109.11,109.21,109.11,109.17,700.0,109.11,109.21,109.11,109.17,700.0
2016-09-16 15:10:00,109.12,109.12,109.09,109.09,490.0,109.12,109.12,109.09,109.09,490.0
2016-09-16 15:15:00,109.15,109.26,109.09,109.18,3000.0,109.15,109.26,109.09,109.18,3000.0
2016-09-16 15:20:00,109.2,109.31,109.16,109.25,3500.0,109.2,109.31,109.16,109.25,3500.0
2016-09-16 15:25:00,109.26,109.32,109.26,109.3,3000.0,109.26,109.32,109.26,109.3,3000.0
2016-09-16 15:30:00,109.26,109.5,109.23,109.49,12904.0,109.26,109.5,109.23,109.49,12904.0
2016-09-16 15:35:00,109.46,109.48,109.41,109.45,10375.0,109.46,109.48,109.41,109.45,10375.0
2016-09-16 15:40:00,109.47,109.53,109.37,109.43,11702.0,109.47,109.53,109.37,109.43,11702.0
2016-09-16 15:45:00,109.43,109.48,109.38,109.45,2900.0,109.43,109.48,109.38,109.45,2900.0
2016-09-16 15:50:00,109.56,110.0,109.46,109.52,32464.0,109.56,110.0,109.46,109.52,32464.0
2016-09-16 15:55:00,109.53,109.63,109.44,109.54,37923.0,109.53,109.63,109.44,109.54,37923.0
2016-09-19 09:30:00,109.53,110.14,109.49,110.08,5025.0,109.53,110.14,109.49,110.08,5025.0
2016-09-19 09:35:00,110.26,110.36,110.19,110.26,1078.0,110.26,110.36,110.19,110.26,1078.0
2016-09-19 09:40:00,110.15,110.49,110.09,110.39,3111.0,110.15,110.49,110.09,110.39,3111.0
2016-09-19 09:45:00,110.39,110.39,110.26,110.27,12202.0,110.39,110.39,110.26,110.27,12202.0
2016-09-19 09:50:00,110.22,110.27,110.08,110.25,4225.0,110.22,110.27,110.08,110.25,4225.0
2016-09-19 09:55:00,110.41,110.91,110.41,110.84,5200.0,110.41,110.91,110.41,110.84,5200.0
2016-09-19 10:00:00,110.99,111.08,110.96,111.07,4070.0,110.99,111.08,110.96,111.07,4070.0
2016-09-19 10:05:00,111.07,111.18,111.03,111.12,2810.0,111.07,111.18,111.03,111.12,2810.0
2016-09-19 10:10:00,111.09,111.22,111.0,111.0,2500.0,111.09,111.22,111.0,111.0,2500.0
2016-09-19 10:15:00,110.99,111.06,110.98,111.03,1800.0,110.99,111.06,110.98,111.03,1800.0
2016-09-19 10:20:00,111.11,111.12,110.98,110.98,3500.0,111.11,111.12,110.98,110.98,3500.0
2016-09-19 10:25:00,111.05,111.17,111.04,111.17,2385.0,111.05,111.17,111.04,111.17,2385.0
2016-09-19 10:30:00,111.18,111.26,111.12,111.16,4250.0,111.18,111.26,111.12,111.16,4250.0
2016-09-19 10:35:00,111.18,111.26,111.08,111.14,2287.0,111.18,111.26,111.08,111.14,2287.0
2016-09-19 10:40:00,111.17,111.23,111.15,111.22,1600.0,111.17,111.23,111.15,111.22,1600.0
2016-09-19 10:45:00,111.2,111.22,111.12,111.12,2100.0,111.2,111.22,111.12,111.12,2100.0
2016-09-19 10:50:00,111.1,111.13,111.04,111.04,1912.0,111.1,111.13,111.04,111.04,1912.0
2016-09-19 10:55:00,111.08,111.1,110.97,111.0,3840.0,111.08,111.1,110.97,111.0,3840.0
2016-09-19 11:00:00,111.01,111.01,110.91,110.95,8500.0,111.01,111.01,110.91,110.95,8500.0
2016-09-19 11:05:00,110.94,110.99,110.9,110.9,1189.0,110.94,110.99,110.9,110.9,1189.0
2016-09-19 11:10:00,110.86,110.93,110.83,110.88,1900.0,110.86,110.93,110.83,110.88,1900.0
2016-09-19 11:15:00,110.88,110.99,110.82,110.99,4975.0,110.88,110.99,110.82,110.99,4975.0
2016-09-19 11:20:00,111.02,111.02,110.98,110.98,1700.0,111.02,111.02,110.98,110.98,1700.0
2016-09-19 11:25:00,110.93,111.02,110.91,110.97,1400.0,110.93,111.02,110.91,110.97,1400.0
2016-09-19 11:30:00,110.99,111.13,110.97,111.13,2100.0,110.99,111.13,110.97,111.13,2100.0
2016-09-19 11:35:00,111.14,111.15,111.06,111.06,2000.0,111.14,111.15,111.06,111.06,2000.0
2016-09-19 11:40:00,111.14,111.14,111.07,111.09,800.0,111.14,111.14,111.07,111.09,800.0
2016-09-19 11:45:00,111.06,111.13,111.04,111.08,2220.0,111.06,111.13,111.04,111.08,2220.0
2016-09-19 11:50:00,111.11,111.11,111.1,111.11,200.0,111.11,111.11,111.1,111.11,200.0
2016-09-19 11:55:00,111.12,111.13,111.07,111.09,2900.0,111.12,111.13,111.07,111.09,2900.0
2016-09-19 12:00:00,111.1,111.13,111.09,111.1,2100.0,111.1,111.13,111.09,111.1,2100.0
2016-09-19 12:05:00,111.09,111.1,111.05,111.06,1300.0,111.09,111.1,111.05,111.06,1300.0
2016-09-19 12:10:00,111.05,111.05,110.9,110.9,5018.0,111.05,111.05,110.9,110.9,5018.0
2016-09-19 12:15:00,110.85,110.87,110.75,110.77,4439.0,110.85,110.87,110.75,110.77,4439.0
2016-09-19 12:20:00,110.76,110.78,110.66,110.66,2400.0,110.76,110.78,110.66,110.66,2400.0
2016-09-19 12:25:00,110.66,110.68,110.63,110.65,1200.0,110.66,110.68,110.63,110.65,1200.0
2016-09-19 12:30:00,110.69,110.69,110.6,110.63,2100.0,110.69,110.69,110.6,110.63,2100.0
2016-09-19 12:35:00,110.61,110.61,110.55,110.56,3155.0,110.61,110.61,110.55,110.56,3155.0
2016-09-19 12:40:00,110.55,110.69,110.53,110.69,1831.0,110.55,110.69,110.53,110.69,1831.0
2016-09-19 12:45:00,110.64,110.64,110.57,110.57,1400.0,110.64,110.64,110.57,110.57,1400.0
2016-09-19 12:50:00,110.62,110.72,110.62,110.65,2000.0,110.62,110.72,110.62,110.65,2000.0
2016-09-19 12:55:00,110.68,110.74,110.66,110.69,2000.0,110.68,110.74,110.66,110.69,2000.0
2016-09-19 13:00:00,110.7,110.75,110.67,110.71,3300.0,110.7,110.75,110.67,110.71,3300.0
2016-09-19 13:05:00,110.69,110.8,110.69,110.75,1600.0,110.69,110.8,110.69,110.75,1600.0
2016-09-19 13:10:00,110.77,110.77,110.64,110.64,1708.0,110.77,110.77,110.64,110.64,1708.0
2016-09-19 13:15:00,110.71,110.73,110.67,110.71,1577.0,110.71,110.73,110.67,110.71,1577.0
2016-09-19 13:20:00,110.7,110.73,110.66,110.73,1800.0,110.7,110.73,110.66,110.73,1800.0
2016-09-19 13:25:00,110.76,110.76,110.72,110.72,1200.0,110.76,110.76,110.72,110.72,1200.0
2016-09-19 13:30:00,110.7,110.7,110.44,110.44,1800.0,110.7,110.7,110.44,110.44,1800.0
2016-09-19 13:35:00,110.43,110.45,110.36,110.41,3146.0,110.43,110.45,110.36,110.41,3146.0
2016-09-19 13:40:00,110.4,110.41,110.3,110.33,3000.0,110.4,110.41,110.3,110.33,3000.0
2016-09-19 13:45:00,110.29,110.47,110.29,110.47,2900.0,110.29,110.47,110.29,110.47,2900.0
2016-09-19 13:50:00,110.45,110.49,110.36,110.49,1500.0,110.45,110.49,110.36,110.49,1500.0
2016-09-19 13:55:00,110.55,110.68,110.51,110.68,1200.0,110.55,110.68,110.51,110.68,1200.0
2016-09-19 14:00:00,110.65,110.72,110.65,110.72,2337.0,110.65,110.72,110.65,110.72,2337.0
2016-09-19 14:05:00,110.76,110.81,110.75,110.76,3211.0,110.76,110.81,110.75,110.76,3211.0
2016-09-19 14:10:00,110.79,110.82,110.72,110.75,1800.0,110.79,110.82,110.72,110.75,1800.0
2016-09-19 14:15:00,110.72,110.73,110.63,110.63,900.0,110.72,110.73,110.63,110.63,900.0
2016-09-19 14:20:00,110.63,110.65,110.58,110.64,2700.0,110.63,110.65,110.58,110.64,2700.0
2016-09-19 14:25:00,110.64,110.64,110.59,110.59,900.0,110.64,110.64,110.59,110.59,900.0
2016-09-19 14:30:00,110.63,110.63,110.63,110.63,300.0,110.63,110.63,110.63,110.63,300.0
2016-09-19 14:35:00,110.69,110.72,110.66,110.66,2400.0,110.69,110.72,110.66,110.66,2400.0
2016-09-19 14:40:00,110.64,110.69,110.63,110.64,2100.0,110.64,110.69,110.63,110.64,2100.0
2016-09-19 14:45:00,110.66,110.8,110.62,110.77,2600.0,110.66,110.8,110.62,110.77,2600.0
2016-09-19 14:50:00,110.78,110.85,110.78,110.81,3438.0,110.78,110.85,110.78,110.81,3438.0
2016-09-19 14:55:00,110.8,110.84,110.8,110.84,700.0,110.8,110.84,110.8,110.84,700.0
2016-09-19 15:00:00,110.8,110.95,110.8,110.95,2100.0,110.8,110.95,110.8,110.95,2100.0
2016-09-19 15:05:00,110.94,110.95,110.75,110.81,4115.0,110.94,110.95,110.75,110.81,4115.0
2016-09-19 15:10:00,110.74,110.8,110.66,110.66,1700.0,110.74,110.8,110.66,110.66,1700.0
2016-09-19 15:15:00,110.66,110.67,110.47,110.61,3983.0,110.66,110.67,110.47,110.61,3983.0
2016-09-19 15:20:00,110.58,110.62,110.54,110.62,2634.0,110.58,110.62,110.54,110.62,2634.0
2016-09-19 15:25:00,110.63,110.72,110.59,110.61,2800.0,110.63,110.72,110.59,110.61,2800.0
2016-09-19 15:30:00,110.57,110.6,110.44,110.59,3679.0,110.57,110.6,110.44,110.59,3679.0
2016-09-19 15:35:00,110.62,110.74,110.56,110.64,4600.0,110.62,110.74,110.56,110.64,4600.0
2016-09-19 15:40:00,110.66,110.76,110.61,110.74,4100.0,110.66,110.76,110.61,110.74,4100.0
2016-09-19 15:45:00,110.76,110.79,110.7,110.71,4500.0,110.76,110.79,110.7,110.71,4500.0
2016-09-19 15:50:00,110.71,110.77,110.59,110.67,13301.0,110.71,110.77,110.59,110.67,13301.0
2016-09-19 15:55:00,110.7,110.75,110.61,110.64,12640.0,110.7,110.75,110.61,110.64,12640.0
2016-09-20 09:30:00,111.7,112.16,111.31,111.73,7581.0,111.7,112.16,111.31,111.73,7581.0
2016-09-20 09:35:00,111.74,112.14,111.69,111.69,4400.0,111.74,112.14,111.69,111.69,4400.0
2016-09-20 09:40:00,111.45,111.46,111.12,111.44,1415.0,111.45,111.46,111.12,111.44,1415.0
2016-09-20 09:45:00,111.07,111.41,111.07,111.33,1900.0,111.07,111.41,111.07,111.33,1900.0
2016-09-20 09:50:00,111.41,111.66,111.41,111.66,1326.0,111.41,111.66,111.41,111.66,1326.0
2016-09-20 09:55:00,111.79,111.79,111.67,111.74,2500.0,111.79,111.79,111.67,111.74,2500.0
2016-09-20 10:00:00,111.73,112.22,111.73,111.92,21847.0,111.73,112.22,111.73,111.92,21847.0
2016-09-20 10:05:00,111.96,112.06,111.91,112.01,2430.0,111.96,112.06,111.91,112.01,2430.0
2016-09-20 10:10:00,111.99,112.04,111.85,111.99,4100.0,111.99,112.04,111.85,111.99,4100.0
2016-09-20 10:15:00,112.04,112.04,111.88,111.98,1600.0,112.04,112.04,111.88,111.98,1600.0
2016-09-20 10:20:00,112.02,112.02,111.82,111.85,3100.0,112.02,112.02,111.82,111.85,3100.0
2016-09-20 10:25:00,111.89,111.92,111.85,111.92,904.0,111.89,111.92,111.85,111.92,904.0
2016-09-20 10:30:00,111.94,112.04,111.94,111.98,1200.0,111.94,112.04,111.94,111.98,1200.0
2016-09-20 10:35:00,111.94,111.94,111.76,111.86,2600.0,111.94,111.94,111.76,111.86,2600.0
2016-09-20 10:40:00,111.83,111.9,111.82,111.9,495.0,111.83,111.9,111.82,111.9,495.0
2016-09-20 10:45:00,111.92,111.99,111.84,111.9,3250.0,111.92,111.99,111.84,111.9,3250.0
2016-09-20 10:50:00,111.86,111.96,111.86,111.86,1841.0,111.86,111.96,111.86,111.86,1841.0
2016-09-20 10:55:00,111.84,111.89,111.72,111.81,2800.0,111.84,111.89,111.72,111.81,2800.0
2016-09-20 11:00:00,111.88,111.89,111.55,111.55,3798.0,111.88,111.89,111.55,111.55,3798.0
2016-09-20 11:05:00,111.59,111.79,111.59,111.79,1354.0,111.59,111.79,111.59,111.79,1354.0
2016-09-20 11:10:00,111.78,111.78,111.66,111.66,2300.0,111.78,111.78,111.66,111.66,2300.0
2016-09-20 11:15:00,111.66,111.76,111.66,111.73,1400.0,111.66,111.76,111.66,111.73,1400.0
2016-09-20 11:20:00,111.71,111.78,111.66,111.67,2800.0,111.71,111.78,111.66,111.67,2800.0
2016-09-20 11:25:00,111.64,111.64,111.53,111.53,1300.0,111.64,111.64,111.53,111.53,1300.0
2016-09-20 11:30:00,111.56,111.56,111.41,111.41,598.0,111.56,111.56,111.41,111.41,598.0
2016-09-20 11:35:00,111.41,111.46,111.34,111.34,1100.0,111.41,111.46,111.34,111.34,1100.0
2016-09-20 11:40:00,111.37,111.4,111.24,111.37,1722.0,111.37,111.4,111.24,111.37,1722.0
2016-09-20 11:45:00,111.42,111.54,111.42,111.51,1435.0,111.42,111.54,111.42,111.51,1435.0
2016-09-20 11:50:00,111.54,111.65,111.54,111.61,1296.0,111.54,111.65,111.54,111.61,1296.0
2016-09-20 11:55:00,111.43,111.43,111.37,111.38,500.0,111.43,111.43,111.37,111.38,500.0
2016-09-20 12:00:00,111.3,111.42,111.29,111.42,812.0,111.3,111.42,111.29,111.42,812.0
2016-09-20 12:05:00,111.41,111.44,111.34,111.44,410.0,111.41,111.44,111.34,111.44,410.0
2016-09-20 12:10:00,111.42,111.54,111.42,111.54,1000.0,111.42,111.54,111.42,111.54,1000.0
2016-09-20 12:15:00,111.5,111.55,111.41,111.41,600.0,111.5,111.55,111.41,111.41,600.0
2016-09-20 12:20:00,111.45,111.49,111.42,111.42,600.0,111.45,111.49,111.42,111.42,600.0
2016-09-20 12:25:00,111.46,111.54,111.46,111.49,1000.0,111.46,111.54,111.46,111.49,1000.0
2016-09-20 12:30:00,111.52,111.56,111.44,111.44,1600.0,111.52,111.56,111.44,111.44,1600.0
2016-09-20 12:35:00,111.44,111.44,111.32,111.37,1300.0,111.44,111.44,111.32,111.37,1300.0
2016-09-20 12:40:00,111.33,111.41,111.33,111.41,300.0,111.33,111.41,111.33,111.41,300.0
2016-09-20 12:45:00,111.35,111.43,111.35,111.42,1185.0,111.35,111.43,111.35,111.42,1185.0
2016-09-20 12:50:00,111.39,111.43,111.3,111.43,8623.0,111.39,111.43,111.3,111.43,8623.0
2016-09-20 12:55:00,111.36,111.42,111.36,111.4,1521.0,111.36,111.42,111.36,111.4,1521.0
2016-09-20 13:00:00,111.42,111.43,111.4,111.4,928.0,111.42,111.43,111.4,111.4,928.0
2016-09-20 13:05:00,111.37,111.42,111.37,111.4,6528.0,111.37,111.42,111.37,111.4,6528.0
2016-09-20 13:10:00,111.37,111.43,111.37,111.43,1650.0,111.37,111.43,111.37,111.43,1650.0
2016-09-20 13:15:00,111.43,111.53,111.42,111.42,2300.0,111.43,111.53,111.42,111.42,2300.0
2016-09-20 13:20:00,111.4,111.4,111.3,111.32,1200.0,111.4,111.4,111.3,111.32,1200.0
2016-09-20 13:25:00,111.35,111.35,111.35,111.35,400.0,111.35,111.35,111.35,111.35,400.0
2016-09-20 13:30:00,111.41,111.44,111.41,111.42,946.0,111.41,111.44,111.41,111.42,946.0
2016-09-20 13:35:00,111.45,111.49,111.41,111.41,1700.0,111.45,111.49,111.41,111.41,1700.0
2016-09-20 13:40:00,111.42,111.52,111.42,111.5,2645.0,111.42,111.52,111.42,111.5,2645.0
2016-09-20 13:45:00,111.54,111.54,111.47,111.51,1958.0,111.54,111.54,111.47,111.51,1958.0
2016-09-20 13:50:00,111.5,111.56,111.47,111.54,2900.0,111.5,111.56,111.47,111.54,2900.0
2016-09-20 13:55:00,111.54,111.64,111.5,111.63,1857.0,111.54,111.64,111.5,111.63,1857.0
2016-09-20 14:00:00,111.68,111.73,111.65,111.71,5198.0,111.68,111.73,111.65,111.71,5198.0
2016-09-20 14:05:00,111.65,111.69,111.6,111.69,1900.0,111.65,111.69,111.6,111.69,1900.0
2016-09-20 14:10:00,111.66,111.76,111.66,111.76,4895.0,111.66,111.76,111.66,111.76,4895.0
2016-09-20 14:15:00,111.77,111.94,111.77,111.94,2170.0,111.77,111.94,111.77,111.94,2170.0
2016-09-20 14:20:00,111.94,111.96,111.83,111.88,3300.0,111.94,111.96,111.83,111.88,3300.0
2016-09-20 14:25:00,111.79,111.97,111.79,111.92,1349.0,111.79,111.97,111.79,111.92,1349.0
2016-09-20 14:30:00,111.97,112.01,111.89,112.01,3120.0,111.97,112.01,111.89,112.01,3120.0
2016-09-20 14:35:00,112.02,112.07,111.97,111.98,2385.0,112.02,112.07,111.97,111.98,2385.0
2016-09-20 14:40:00,112.02,112.07,112.02,112.07,1900.0,112.02,112.07,112.02,112.07,1900.0
2016-09-20 14:45:00,112.07,112.08,112.0,112.01,3966.0,112.07,112.08,112.0,112.01,3966.0
2016-09-20 14:50:00,112.04,112.07,112.02,112.07,2400.0,112.04,112.07,112.02,112.07,2400.0
2016-09-20 14:55:00,112.07,112.13,112.0,112.1,5162.0,112.07,112.13,112.0,112.1,5162.0
2016-09-20 15:00:00,112.1,112.21,112.02,112.13,9588.0,112.1,112.21,112.02,112.13,9588.0
2016-09-20 15:05:00,112.15,112.15,112.08,112.14,1700.0,112.15,112.15,112.08,112.14,1700.0
2016-09-20 15:10:00,112.16,112.17,112.1,112.16,6687.0,112.16,112.17,112.1,112.16,6687.0
2016-09-20 15:15:00,112.16,112.19,112.06,112.08,5131.0,112.16,112.19,112.06,112.08,5131.0
2016-09-20 15:20:00,112.11,112.11,111.98,112.0,3746.0,112.11,112.11,111.98,112.0,3746.0
2016-09-20 15:25:00,112.0,112.1,112.0,112.09,2400.0,112.0,112.1,112.0,112.09,2400.0
2016-09-20 15:30:00,112.11,112.11,112.01,112.1,5523.0,112.11,112.11,112.01,112.1,5523.0
2016-09-20 15:35:00,112.1,112.15,112.05,112.09,5424.0,112.1,112.15,112.05,112.09,5424.0
2016-09-20 15:40:00,112.09,112.17,112.06,112.1,6609.0,112.09,112.17,112.06,112.1,6609.0
2016-09-20 15:45:00,112.09,112.14,112.06,112.11,10800.0,112.09,112.14,112.06,112.11,10800.0
2016-09-20 15:50:00,112.1,112.1,111.93,111.93,12805.0,112.1,112.1,111.93,111.93,12805.0
2016-09-20 15:55:00,111.91,112.0,111.83,111.84,18898.0,111.91,112.0,111.83,111.84,18898.0
2016-09-21 09:30:00,111.85,112.49,111.01,111.02,7366.0,111.85,112.49,111.01,111.02,7366.0
2016-09-21 09:35:00,110.98,111.4,110.77,111.22,8558.0,110.98,111.4,110.77,111.22,8558.0
2016-09-21 09:40:00,111.29,111.4,111.08,111.08,3450.0,111.29,111.4,111.08,111.08,3450.0
2016-09-21 09:45:00,111.26,111.4,111.17,111.3,6379.0,111.26,111.4,111.17,111.3,6379.0
2016-09-21 09:50:00,111.32,111.84,111.3,111.67,14848.0,111.32,111.84,111.3,111.67,14848.0
2016-09-21 09:55:00,111.74,111.76,111.65,111.65,2500.0,111.74,111.76,111.65,111.65,2500.0
2016-09-21 10:00:00,111.84,111.86,111.52,111.58,2898.0,111.84,111.86,111.52,111.58,2898.0
2016-09-21 10:05:00,111.58,111.74,111.58,111.66,2006.0,111.58,111.74,111.58,111.66,2006.0
2016-09-21 10:10:00,111.6,111.67,111.58,111.58,1200.0,111.6,111.67,111.58,111.58,1200.0
2016-09-21 10:15:00,111.58,111.76,111.58,111.74,3300.0,111.58,111.76,111.58,111.74,3300.0
2016-09-21 10:20:00,111.75,111.91,111.74,111.84,1500.0,111.75,111.91,111.74,111.84,1500.0
2016-09-21 10:25:00,111.7,111.7,111.57,111.64,2000.0,111.7,111.7,111.57,111.64,2000.0
2016-09-21 10:30:00,111.67,111.72,111.58,111.58,1850.0,111.67,111.72,111.58,111.58,1850.0
2016-09-21 10:35:00,111.58,111.58,111.47,111.52,3750.0,111.58,111.58,111.47,111.52,3750.0
2016-09-21 10:40:00,111.52,111.52,111.4,111.49,4111.0,111.52,111.52,111.4,111.49,4111.0
2016-09-21 10:45:00,111.46,111.49,111.32,111.39,1750.0,111.46,111.49,111.32,111.39,1750.0
2016-09-21 10:50:00,111.46,111.46,111.38,111.38,800.0,111.46,111.46,111.38,111.38,800.0
2016-09-21 10:55:00,111.38,111.38,111.07,111.07,4200.0,111.38,111.38,111.07,111.07,4200.0
2016-09-21 11:00:00,111.16,111.25,111.13,111.25,1100.0,111.16,111.25,111.13,111.25,1100.0
2016-09-21 11:05:00,111.24,111.25,111.21,111.24,1700.0,111.24,111.25,111.21,111.24,1700.0
2016-09-21 11:10:00,111.21,111.27,111.08,111.27,5104.0,111.21,111.27,111.08,111.27,5104.0
2016-09-21 11:15:00,111.32,111.32,111.22,111.32,3630.0,111.32,111.32,111.22,111.32,3630.0
2016-09-21 11:20:00,111.34,111.42,111.33,111.42,855.0,111.34,111.42,111.33,111.42,855.0
2016-09-21 11:25:00,111.36,111.37,111.35,111.35,500.0,111.36,111.37,111.35,111.35,500.0
2016-09-21 11:30:00,111.39,111.4,111.23,111.23,3700.0,111.39,111.4,111.23,111.23,3700.0
2016-09-21 11:35:00,111.24,111.31,111.24,111.28,1100.0,111.24,111.31,111.24,111.28,1100.0
2016-09-21 11:40:00,111.34,111.34,111.21,111.24,1700.0,111.34,111.34,111.21,111.24,1700.0
2016-09-21 11:45:00,111.25,111.25,111.17,111.19,2380.0,111.25,111.25,111.17,111.19,2380.0
2016-09-21 11:50:00,111.19,111.19,111.02,111.02,1015.0,111.19,111.19,111.02,111.02,1015.0
2016-09-21 11:55:00,111.01,111.02,110.96,111.02,1706.0,111.01,111.02,110.96,111.02,1706.0
2016-09-21 12:00:00,110.97,110.97,110.88,110.9,900.0,110.97,110.97,110.88,110.9,900.0
2016-09-21 12:05:00,110.97,110.97,110.93,110.94,1700.0,110.97,110.97,110.93,110.94,1700.0
2016-09-21 12:10:00,110.91,110.91,110.79,110.79,5317.0,110.91,110.91,110.79,110.79,5317.0
2016-09-21 12:15:00,110.75,110.75,110.49,110.5,3584.0,110.75,110.75,110.49,110.5,3584.0
2016-09-21 12:20:00,110.57,110.6,110.43,110.5,5650.0,110.57,110.6,110.43,110.5,5650.0
2016-09-21 12:25:00,110.45,110.54,110.45,110.51,800.0,110.45,110.54,110.45,110.51,800.0
2016-09-21 12:30:00,110.55,110.68,110.55,110.6,4644.0,110.55,110.68,110.55,110.6,4644.0
2016-09-21 12:35:00,110.59,110.64,110.55,110.55,3601.0,110.59,110.64,110.55,110.55,3601.0
2016-09-21 12:40:00,110.56,110.63,110.55,110.63,900.0,110.56,110.63,110.55,110.63,900.0
2016-09-21 12:45:00,110.56,110.56,110.56,110.56,200.0,110.56,110.56,110.56,110.56,200.0
2016-09-21 12:50:00,110.62,110.67,110.59,110.67,3034.0,110.62,110.67,110.59,110.67,3034.0
2016-09-21 12:55:00,110.71,110.82,110.71,110.8,600.0,110.71,110.82,110.71,110.8,600.0
2016-09-21 13:00:00,110.86,110.98,110.7,110.74,9687.0,110.86,110.98,110.7,110.74,9687.0
2016-09-21 13:05:00,110.71,110.78,110.71,110.76,400.0,110.71,110.78,110.71,110.76,400.0
2016-09-21 13:10:00,110.78,110.78,110.62,110.68,5527.0,110.78,110.78,110.62,110.68,5527.0
2016-09-21 13:15:00,110.67,110.67,110.54,110.54,800.0,110.67,110.67,110.54,110.54,800.0
2016-09-21 13:20:00,110.61,110.69,110.56,110.65,2087.0,110.61,110.69,110.56,110.65,2087.0
2016-09-21 13:25:00,110.6,110.66,110.6,110.66,600.0,110.6,110.66,110.6,110.66,600.0
2016-09-21 13:30:00,110.66,110.66,110.66,110.66,0.0,110.66,110.66,110.66,110.66,0.0
2016-09-21 13:35:00,110.7,110.7,110.63,110.63,2214.0,110.7,110.7,110.63,110.63,2214.0
2016-09-21 13:40:00,110.59,110.61,110.48,110.48,5184.0,110.59,110.61,110.48,110.48,5184.0
2016-09-21 13:45:00,110.47,110.64,110.46,110.55,4100.0,110.47,110.64,110.46,110.55,4100.0
2016-09-21 13:50:00,110.5,110.57,110.44,110.45,1142.0,110.5,110.57,110.44,110.45,1142.0
2016-09-21 13:55:00,110.43,110.66,110.43,110.59,4647.0,110.43,110.66,110.43,110.59,4647.0
2016-09-21 14:00:00,110.44,110.92,110.42,110.7,7408.0,110.44,110.92,110.42,110.7,7408.0
2016-09-21 14:05:00,110.7,110.92,110.7,110.76,5200.0,110.7,110.92,110.7,110.76,5200.0
2016-09-21 14:10:00,110.93,111.25,110.9,111.02,17545.0,110.93,111.25,110.9,111.02,17545.0
2016-09-21 14:15:00,111.15,111.37,111.1,111.28,6296.0,111.15,111.37,111.1,111.28,6296.0
2016-09-21 14:20:00,111.31,111.32,111.13,111.18,7895.0,111.31,111.32,111.13,111.18,7895.0
2016-09-21 14:25:00,111.06,111.11,110.99,111.01,1600.0,111.06,111.11,110.99,111.01,1600.0
2016-09-21 14:30:00,111.03,111.1,111.0,111.07,3445.0,111.03,111.1,111.0,111.07,3445.0
2016-09-21 14:35:00,111.1,111.48,111.1,111.48,1400.0,111.1,111.48,111.1,111.48,1400.0
2016-09-21 14:40:00,111.43,111.5,111.35,111.5,802.0,111.43,111.5,111.35,111.5,802.0
2016-09-21 14:45:00,111.5,111.63,111.33,111.36,4465.0,111.5,111.63,111.33,111.36,4465.0
2016-09-21 14:50:00,111.4,111.4,111.34,111.34,1100.0,111.4,111.4,111.34,111.34,1100.0
2016-09-21 14:55:00,111.32,111.54,111.3,111.42,4300.0,111.32,111.54,111.3,111.42,4300.0
2016-09-21 15:00:00,111.47,111.77,111.39,111.66,13600.0,111.47,111.77,111.39,111.66,13600.0
2016-09-21 15:05:00,111.7,111.85,111.67,111.77,17240.0,111.7,111.85,111.67,111.77,17240.0
2016-09-21 15:10:00,111.77,111.91,111.7,111.84,19727.0,111.77,111.91,111.7,111.84,19727.0
2016-09-21 15:15:00,112.0,112.02,111.88,111.93,4300.0,112.0,112.02,111.88,111.93,4300.0
2016-09-21 15:20:00,111.99,112.0,111.89,111.99,4611.0,111.99,112.0,111.89,111.99,4611.0
2016-09-21 15:25:00,111.94,112.01,111.91,111.98,5150.0,111.94,112.01,111.91,111.98,5150.0
2016-09-21 15:30:00,111.97,112.03,111.96,111.97,8068.0,111.97,112.03,111.96,111.97,8068.0
2016-09-21 15:35:00,112.01,112.05,111.95,112.05,5077.0,112.01,112.05,111.95,112.05,5077.0
2016-09-21 15:40:00,112.1,112.2,112.1,112.2,4941.0,112.1,112.2,112.1,112.2,4941.0
2016-09-21 15:45:00,112.22,112.29,112.11,112.19,21787.0,112.22,112.29,112.11,112.19,21787.0
2016-09-21 15:50:00,112.15,112.22,112.05,112.13,21083.0,112.15,112.22,112.05,112.13,21083.0
2016-09-21 15:55:00,112.11,112.17,112.02,112.07,38020.0,112.11,112.17,112.02,112.07,38020.0
2016-09-22 09:30:00,112.89,114.1,112.89,113.0,3376.0,112.89,114.1,112.89,113.0,3376.0
2016-09-22 09:35:00,112.82,113.15,112.81,113.15,1200.0,112.82,113.15,112.81,113.15,1200.0
2016-09-22 09:40:00,112.98,112.98,112.54,112.77,2300.0,112.98,112.98,112.54,112.77,2300.0
2016-09-22 09:45:00,112.72,112.73,112.51,112.73,1600.0,112.72,112.73,112.51,112.73,1600.0
2016-09-22 09:50:00,112.63,112.83,112.45,112.83,2100.0,112.63,112.83,112.45,112.83,2100.0
2016-09-22 09:55:00,112.72,112.88,112.55,112.79,2650.0,112.72,112.88,112.55,112.79,2650.0
2016-09-22 10:00:00,112.56,112.74,112.45,112.62,3000.0,112.56,112.74,112.45,112.62,3000.0
2016-09-22 10:05:00,112.65,112.72,112.54,112.72,940.0,112.65,112.72,112.54,112.72,940.0
2016-09-22 10:10:00,112.6,112.73,112.59,112.73,1200.0,112.6,112.73,112.59,112.73,1200.0
2016-09-22 10:15:00,112.87,112.87,112.78,112.85,300.0,112.87,112.87,112.78,112.85,300.0
2016-09-22 10:20:00,112.84,113.13,112.84,113.13,3535.0,112.84,113.13,112.84,113.13,3535.0
2016-09-22 10:25:00,113.13,113.13,112.88,112.98,8288.0,113.13,113.13,112.88,112.98,8288.0
2016-09-22 10:30:00,113.04,113.26,113.04,113.26,10697.0,113.04,113.26,113.04,113.26,10697.0
2016-09-22 10:35:00,113.3,113.54,113.3,113.46,2768.0,113.3,113.54,113.3,113.46,2768.0
2016-09-22 10:40:00,113.48,113.48,113.17,113.21,4047.0,113.48,113.48,113.17,113.21,4047.0
2016-09-22 10:45:00,113.23,113.28,113.1,113.15,2548.0,113.23,113.28,113.1,113.15,2548.0
2016-09-22 10:50:00,113.12,113.2,113.07,113.15,3132.0,113.12,113.2,113.07,113.15,3132.0
2016-09-22 10:55:00,113.25,113.3,113.19,113.19,1600.0,113.25,113.3,113.19,113.19,1600.0
2016-09-22 11:00:00,113.24,113.25,113.09,113.09,2150.0,113.24,113.25,113.09,113.09,2150.0
2016-09-22 11:05:00,113.03,113.2,113.0,113.0,2100.0,113.03,113.2,113.0,113.0,2100.0
2016-09-22 11:10:00,113.07,113.08,112.88,112.92,5234.0,113.07,113.08,112.88,112.92,5234.0
2016-09-22 11:15:00,112.87,112.99,112.87,112.9,964.0,112.87,112.99,112.87,112.9,964.0
2016-09-22 11:20:00,112.91,112.94,112.87,112.91,4028.0,112.91,112.94,112.87,112.91,4028.0
2016-09-22 11:25:00,112.9,112.96,112.88,112.9,2000.0,112.9,112.96,112.88,112.9,2000.0
2016-09-22 11:30:00,112.9,112.93,112.58,112.6,24723.0,112.9,112.93,112.58,112.6,24723.0
2016-09-22 11:35:00,112.6,112.6,112.5,112.56,6500.0,112.6,112.6,112.5,112.56,6500.0
2016-09-22 11:40:00,112.51,112.58,112.49,112.49,700.0,112.51,112.58,112.49,112.49,700.0
2016-09-22 11:45:00,112.58,112.9,112.58,112.86,7401.0,112.58,112.9,112.58,112.86,7401.0
2016-09-22 11:50:00,112.86,112.92,112.86,112.92,400.0,112.86,112.92,112.86,112.92,400.0
2016-09-22 11:55:00,112.9,113.01,112.9,113.01,1302.0,112.9,113.01,112.9,113.01,1302.0
2016-09-22 12:00:00,113.06,113.09,112.98,113.06,2110.0,113.06,113.09,112.98,113.06,2110.0
2016-09-22 12:05:00,113.09,113.09,112.93,112.95,1500.0,113.09,113.09,112.93,112.95,1500.0
2016-09-22 12:10:00,112.99,113.02,112.92,113.02,1501.0,112.99,113.02,112.92,113.02,1501.0
2016-09-22 12:15:00,113.07,113.08,113.0,113.0,800.0,113.07,113.08,113.0,113.0,800.0
2016-09-22 12:20:00,113.0,113.0,113.0,113.0,0.0,113.0,113.0,113.0,113.0,0.0
2016-09-22 12:25:00,113.02,113.21,113.02,113.21,1300.0,113.02,113.21,113.02,113.21,1300.0
2016-09-22 12:30:00,113.21,113.25,113.01,113.12,6000.0,113.21,113.25,113.01,113.12,6000.0
2016-09-22 12:35:00,113.08,113.18,113.06,113.09,3700.0,113.08,113.18,113.06,113.09,3700.0
2016-09-22 12:40:00,113.11,113.18,112.93,113.18,4822.0,113.11,113.18,112.93,113.18,4822.0
2016-09-22 12:45:00,113.11,113.22,113.0,113.0,5375.0,113.11,113.22,113.0,113.0,5375.0
2016-09-22 12:50:00,113.0,113.2,113.0,113.2,1100.0,113.0,113.2,113.0,113.2,1100.0
2016-09-22 12:55:00,113.18,113.25,113.01,113.13,5500.0,113.18,113.25,113.01,113.13,5500.0
2016-09-22 13:00:00,113.12,113.15,113.0,113.03,8390.0,113.12,113.15,113.0,113.03,8390.0
2016-09-22 13:05:00,113.12,113.17,112.99,113.01,6796.0,113.12,113.17,112.99,113.01,6796.0
2016-09-22 13:10:00,113.01,113.18,113.01,113.1,6276.0,113.01,113.18,113.01,113.1,6276.0
2016-09-22 13:15:00,113.08,113.41,113.07,113.25,6653.0,113.08,113.41,113.07,113.25,6653.0
2016-09-22 13:20:00,113.25,113.48,113.23,113.39,4200.0,113.25,113.48,113.23,113.39,4200.0
2016-09-22 13:25:00,113.43,113.48,113.14,113.14,4500.0,113.43,113.48,113.14,113.14,4500.0
2016-09-22 13:30:00,113.11,113.18,113.1,113.18,800.0,113.11,113.18,113.1,113.18,800.0
2016-09-22 13:35:00,113.25,113.39,113.25,113.34,1300.0,113.25,113.39,113.25,113.34,1300.0
2016-09-22 13:40:00,113.42,113.42,113.15,113.25,5706.0,113.42,113.42,113.15,113.25,5706.0
2016-09-22 13:45:00,113.21,113.3,113.21,113.3,1800.0,113.21,113.3,113.21,113.3,1800.0
2016-09-22 13:50:00,113.32,113.32,113.19,113.23,1600.0,113.32,113.32,113.19,113.23,1600.0
2016-09-22 13:55:00,113.25,113.25,113.09,113.21,4604.0,113.25,113.25,113.09,113.21,4604.0
2016-09-22 14:00:00,113.23,113.23,113.05,113.18,2900.0,113.23,113.23,113.05,113.18,2900.0
2016-09-22 14:05:00,113.2,113.22,113.15,113.18,1915.0,113.2,113.22,113.15,113.18,1915.0
2016-09-22 14:10:00,113.2,113.2,112.98,112.98,3400.0,113.2,113.2,112.98,112.98,3400.0
2016-09-22 14:15:00,112.98,113.16,112.93,112.93,2100.0,112.98,113.16,112.93,112.93,2100.0
2016-09-22 14:20:00,113.07,113.12,113.06,113.12,749.0,113.07,113.12,113.06,113.12,749.0
2016-09-22 14:25:00,113.11,113.21,112.97,112.97,3437.0,113.11,113.21,112.97,112.97,3437.0
2016-09-22 14:30:00,113.01,113.08,113.01,113.02,504.0,113.01,113.08,113.01,113.02,504.0
2016-09-22 14:35:00,112.96,113.05,112.87,113.01,435.0,112.96,113.05,112.87,113.01,435.0
2016-09-22 14:40:00,113.08,113.1,112.94,112.96,1900.0,113.08,113.1,112.94,112.96,1900.0
2016-09-22 14:45:00,112.96,113.09,112.96,112.98,2902.0,112.96,113.09,112.96,112.98,2902.0
2016-09-22 14:50:00,112.93,113.03,112.93,112.96,1468.0,112.93,113.03,112.93,112.96,1468.0
2016-09-22 14:55:00,113.01,113.01,112.92,112.93,1400.0,113.01,113.01,112.92,112.93,1400.0
2016-09-22 15:00:00,112.99,113.09,112.97,113.04,2950.0,112.99,113.09,112.97,113.04,2950.0
2016-09-22 15:05:00,113.04,113.12,112.99,113.0,4700.0,113.04,113.12,112.99,113.0,4700.0
2016-09-22 15:10:00,113.05,113.16,113.0,113.07,6112.0,113.05,113.16,113.0,113.07,6112.0
2016-09-22 15:15:00,113.06,113.31,113.01,113.31,8656.0,113.06,113.31,113.01,113.31,8656.0
2016-09-22 15:20:00,113.32,113.4,113.2,113.25,5543.0,113.32,113.4,113.2,113.25,5543.0
2016-09-22 15:25:00,113.3,113.32,113.14,113.29,5800.0,113.3,113.32,113.14,113.29,5800.0
2016-09-22 15:30:00,113.3,113.31,113.19,113.23,3240.0,113.3,113.31,113.19,113.23,3240.0
2016-09-22 15:35:00,113.22,113.32,113.16,113.21,4888.0,113.22,113.32,113.16,113.21,4888.0
2016-09-22 15:40:00,113.2,113.28,113.15,113.17,5199.0,113.2,113.28,113.15,113.17,5199.0
2016-09-22 15:45:00,113.2,113.2,113.09,113.09,3305.0,113.2,113.2,113.09,113.09,3305.0
2016-09-22 15:50:00,113.05,113.08,112.99,113.05,9600.0,113.05,113.08,112.99,113.05,9600.0
2016-09-22 15:55:00,113.05,113.18,113.04,113.13,14467.0,113.05,113.18,113.04,113.13,14467.0
2016-09-23 09:30:00,112.51,112.87,112.32,112.87,5070.0,112.51,112.87,112.32,112.87,5070.0
2016-09-23 09:35:00,112.75,112.85,112.75,112.84,700.0,112.75,112.85,112.75,112.84,700.0
2016-09-23 09:40:00,112.62,112.81,112.62,112.81,200.0,112.62,112.81,112.62,112.81,200.0
2016-09-23 09:45:00,112.61,112.61,111.99,111.99,10135.0,112.61,112.61,111.99,111.99,10135.0
2016-09-23 09:50:00,112.09,112.2,111.89,112.04,2539.0,112.09,112.2,111.89,112.04,2539.0
2016-09-23 09:55:00,112.04,112.09,111.85,111.86,2224.0,112.04,112.09,111.85,111.86,2224.0
2016-09-23 10:00:00,111.81,111.96,111.71,111.72,5200.0,111.81,111.96,111.71,111.72,5200.0
2016-09-23 10:05:00,111.71,111.71,111.53,111.61,1200.0,111.71,111.71,111.53,111.61,1200.0
2016-09-23 10:10:00,111.62,111.62,111.4,111.4,1300.0,111.62,111.62,111.4,111.4,1300.0
2016-09-23 10:15:00,111.44,111.44,111.26,111.37,700.0,111.44,111.44,111.26,111.37,700.0
2016-09-23 10:20:00,111.29,111.35,111.17,111.2,8809.0,111.29,111.35,111.17,111.2,8809.0
2016-09-23 10:25:00,111.17,111.24,111.15,111.18,3100.0,111.17,111.24,111.15,111.18,3100.0
2016-09-23 10:30:00,111.13,111.44,111.13,111.3,9672.0,111.13,111.44,111.13,111.3,9672.0
2016-09-23 10:35:00,111.34,111.39,111.18,111.2,1800.0,111.34,111.39,111.18,111.2,1800.0
2016-09-23 10:40:00,111.21,111.31,111.17,111.23,5400.0,111.21,111.31,111.17,111.23,5400.0
2016-09-23 10:45:00,111.28,111.47,111.28,111.44,1850.0,111.28,111.47,111.28,111.44,1850.0
2016-09-23 10:50:00,111.5,111.55,111.45,111.48,2800.0,111.5,111.55,111.45,111.48,2800.0
2016-09-23 10:55:00,111.56,111.61,111.5,111.53,1546.0,111.56,111.61,111.5,111.53,1546.0
2016-09-23 11:00:00,111.52,111.52,111.38,111.44,4445.0,111.52,111.52,111.38,111.44,4445.0
2016-09-23 11:05:00,111.48,111.49,111.42,111.49,1000.0,111.48,111.49,111.42,111.49,1000.0
2016-09-23 11:10:00,111.43,111.44,111.43,111.43,500.0,111.43,111.44,111.43,111.43,500.0
2016-09-23 11:15:00,111.44,111.44,111.35,111.4,3149.0,111.44,111.44,111.35,111.4,3149.0
2016-09-23 11:20:00,111.39,111.42,111.31,111.36,2400.0,111.39,111.42,111.31,111.36,2400.0
2016-09-23 11:25:00,111.38,111.43,111.32,111.37,3300.0,111.38,111.43,111.32,111.37,3300.0
2016-09-23 11:30:00,111.38,111.44,111.27,111.32,5387.0,111.38,111.44,111.27,111.32,5387.0
2016-09-23 11:35:00,111.28,111.38,111.2,111.31,4729.0,111.28,111.38,111.2,111.31,4729.0
2016-09-23 11:40:00,111.31,111.31,111.31,111.31,0.0,111.31,111.31,111.31,111.31,0.0
2016-09-23 11:45:00,111.38,111.42,111.27,111.27,3461.0,111.38,111.42,111.27,111.27,3461.0
2016-09-23 11:50:00,111.22,111.36,111.17,111.36,4006.0,111.22,111.36,111.17,111.36,4006.0
2016-09-23 11:55:00,111.37,111.37,111.28,111.33,1400.0,111.37,111.37,111.28,111.33,1400.0
2016-09-23 12:00:00,111.3,111.32,111.24,111.31,1125.0,111.3,111.32,111.24,111.31,1125.0
2016-09-23 12:05:00,111.32,111.47,111.29,111.43,5035.0,111.32,111.47,111.29,111.43,5035.0
2016-09-23 12:10:00,111.43,111.47,111.39,111.39,2000.0,111.43,111.47,111.39,111.39,2000.0
2016-09-23 12:15:00,111.43,111.45,111.38,111.45,2314.0,111.43,111.45,111.38,111.45,2314.0
2016-09-23 12:20:00,111.41,111.41,111.38,111.39,700.0,111.41,111.41,111.38,111.39,700.0
2016-09-23 12:25:00,111.43,111.45,111.38,111.43,3100.0,111.43,111.45,111.38,111.43,3100.0
2016-09-23 12:30:00,111.41,111.41,111.34,111.41,2589.0,111.41,111.41,111.34,111.41,2589.0
2016-09-23 12:35:00,111.4,111.4,111.33,111.33,1200.0,111.4,111.4,111.33,111.33,1200.0
2016-09-23 12:40:00,111.32,111.34,111.32,111.34,900.0,111.32,111.34,111.32,111.34,900.0
2016-09-23 12:45:00,111.33,111.34,111.29,111.29,823.0,111.33,111.34,111.29,111.29,823.0
2016-09-23 12:50:00,111.28,111.31,111.23,111.28,2100.0,111.28,111.31,111.23,111.28,2100.0
2016-09-23 12:55:00,111.29,111.29,111.25,111.25,800.0,111.29,111.29,111.25,111.25,800.0
2016-09-23 13:00:00,111.23,111.28,111.21,111.26,1705.0,111.23,111.28,111.21,111.26,1705.0
2016-09-23 13:05:00,111.25,111.31,111.25,111.3,900.0,111.25,111.31,111.25,111.3,900.0
2016-09-23 13:10:00,111.28,111.31,111.21,111.26,2650.0,111.28,111.31,111.21,111.26,2650.0
2016-09-23 13:15:00,111.3,111.3,111.27,111.3,1010.0,111.3,111.3,111.27,111.3,1010.0
2016-09-23 13:20:00,111.29,111.32,111.24,111.28,3714.0,111.29,111.32,111.24,111.28,3714.0
2016-09-23 13:25:00,111.3,111.33,111.26,111.26,3400.0,111.3,111.33,111.26,111.26,3400.0
2016-09-23 13:30:00,111.28,111.3,111.25,111.26,2300.0,111.28,111.3,111.25,111.26,2300.0
2016-09-23 13:35:00,111.3,111.3,111.24,111.25,2600.0,111.3,111.3,111.24,111.25,2600.0
2016-09-23 13:40:00,111.26,111.32,111.26,111.31,700.0,111.26,111.32,111.26,111.31,700.0
2016-09-23 13:45:00,111.32,111.32,111.23,111.23,2300.0,111.32,111.32,111.23,111.23,2300.0
2016-09-23 13:50:00,111.17,111.21,111.15,111.21,1200.0,111.17,111.21,111.15,111.21,1200.0
2016-09-23 13:55:00,111.26,111.28,111.2,111.2,1000.0,111.26,111.28,111.2,111.2,1000.0
2016-09-23 14:00:00,111.28,111.35,111.28,111.33,800.0,111.28,111.35,111.28,111.33,800.0
2016-09-23 14:05:00,111.38,111.38,111.33,111.37,1861.0,111.38,111.38,111.33,111.37,1861.0
2016-09-23 14:10:00,111.38,111.39,111.31,111.31,5201.0,111.38,111.39,111.31,111.31,5201.0
2016-09-23 14:15:00,111.32,111.4,111.32,111.4,3800.0,111.32,111.4,111.32,111.4,3800.0
2016-09-23 14:20:00,111.37,111.43,111.23,111.43,11724.0,111.37,111.43,111.23,111.43,11724.0
2016-09-23 14:25:00,111.42,111.47,111.39,111.47,1990.0,111.42,111.47,111.39,111.47,1990.0
2016-09-23 14:30:00,111.41,111.48,111.4,111.46,909.0,111.41,111.48,111.4,111.46,909.0
2016-09-23 14:35:00,111.46,111.47,111.41,111.43,700.0,111.46,111.47,111.41,111.43,700.0
2016-09-23 14:40:00,111.39,111.42,111.34,111.36,400.0,111.39,111.42,111.34,111.36,400.0
2016-09-23 14:45:00,111.41,111.46,111.35,111.41,5500.0,111.41,111.46,111.35,111.41,5500.0
2016-09-23 14:50:00,111.39,111.45,111.38,111.44,8056.0,111.39,111.45,111.38,111.44,8056.0
2016-09-23 14:55:00,111.44,111.52,111.44,111.52,2719.0,111.44,111.52,111.44,111.52,2719.0
2016-09-23 15:00:00,111.55,111.6,111.54,111.59,800.0,111.55,111.6,111.54,111.59,800.0
2016-09-23 15:05:00,111.61,111.68,111.61,111.67,2060.0,111.61,111.68,111.61,111.67,2060.0
2016-09-23 15:10:00,111.64,111.67,111.56,111.57,2500.0,111.64,111.67,111.56,111.57,2500.0
2016-09-23 15:15:00,111.6,111.6,111.56,111.56,700.0,111.6,111.6,111.56,111.56,700.0
2016-09-23 15:20:00,111.53,111.62,111.46,111.62,1979.0,111.53,111.62,111.46,111.62,1979.0
2016-09-23 15:25:00,111.58,111.63,111.52,111.63,1800.0,111.58,111.63,111.52,111.63,1800.0
2016-09-23 15:30:00,111.61,111.81,111.6,111.72,4839.0,111.61,111.81,111.6,111.72,4839.0
2016-09-23 15:35:00,111.77,111.77,111.53,111.55,4000.0,111.77,111.77,111.53,111.55,4000.0
2016-09-23 15:40:00,111.54,111.55,111.46,111.52,6350.0,111.54,111.55,111.46,111.52,6350.0
2016-09-23 15:45:00,111.46,111.46,111.21,111.31,10600.0,111.46,111.46,111.21,111.31,10600.0
2016-09-23 15:50:00,111.36,111.41,111.3,111.34,8500.0,111.36,111.41,111.3,111.34,8500.0
2016-09-23 15:55:00,111.35,111.43,111.35,111.35,25551.0,111.35,111.43,111.35,111.35,25551.0
2016-09-26 09:30:00,111.55,111.57,110.86,111.05,8524.0,111.55,111.57,110.86,111.05,8524.0
2016-09-26 09:35:00,110.94,111.16,110.92,111.06,2126.0,110.94,111.16,110.92,111.06,2126.0
2016-09-26 09:40:00,111.05,111.37,111.05,111.37,1300.0,111.05,111.37,111.05,111.37,1300.0
2016-09-26 09:45:00,111.35,111.51,111.35,111.45,800.0,111.35,111.51,111.35,111.45,800.0
2016-09-26 09:50:00,111.51,111.59,111.29,111.38,2300.0,111.51,111.59,111.29,111.38,2300.0
2016-09-26 09:55:00,111.26,111.37,111.26,111.29,1200.0,111.26,111.37,111.26,111.29,1200.0
2016-09-26 10:00:00,111.24,111.24,111.14,111.17,1200.0,111.24,111.24,111.14,111.17,1200.0
2016-09-26 10:05:00,111.15,111.24,111.12,111.12,1050.0,111.15,111.24,111.12,111.12,1050.0
2016-09-26 10:10:00,111.31,111.32,111.31,111.32,200.0,111.31,111.32,111.31,111.32,200.0
2016-09-26 10:15:00,111.32,111.32,111.23,111.24,500.0,111.32,111.32,111.23,111.24,500.0
2016-09-26 10:20:00,111.25,111.25,111.13,111.22,1063.0,111.25,111.25,111.13,111.22,1063.0
2016-09-26 10:25:00,111.08,111.13,111.08,111.13,518.0,111.08,111.13,111.08,111.13,518.0
2016-09-26 10:30:00,111.13,111.2,111.13,111.2,1000.0,111.13,111.2,111.13,111.2,1000.0
2016-09-26 10:35:00,111.32,111.46,111.32,111.41,900.0,111.32,111.46,111.32,111.41,900.0
2016-09-26 10:40:00,111.41,111.45,111.37,111.45,500.0,111.41,111.45,111.37,111.45,500.0
2016-09-26 10:45:00,111.44,111.45,111.31,111.31,2000.0,111.44,111.45,111.31,111.31,2000.0
2016-09-26 10:50:00,111.4,111.45,111.4,111.42,1100.0,111.4,111.45,111.4,111.42,1100.0
2016-09-26 10:55:00,111.42,111.42,111.28,111.31,1220.0,111.42,111.42,111.28,111.31,1220.0
2016-09-26 11:00:00,111.36,111.36,111.27,111.27,400.0,111.36,111.36,111.27,111.27,400.0
2016-09-26 11:05:00,111.23,111.27,111.16,111.27,811.0,111.23,111.27,111.16,111.27,811.0
2016-09-26 11:10:00,111.27,111.27,111.16,111.17,900.0,111.27,111.27,111.16,111.17,900.0
2016-09-26 11:15:00,111.13,111.28,111.11,111.28,3152.0,111.13,111.28,111.11,111.28,3152.0
2016-09-26 11:20:00,111.17,111.22,111.09,111.12,2500.0,111.17,111.22,111.09,111.12,2500.0
2016-09-26 11:25:00,111.12,111.12,111.06,111.06,300.0,111.12,111.12,111.06,111.06,300.0
2016-09-26 11:30:00,111.01,111.13,111.01,111.13,800.0,111.01,111.13,111.01,111.13,800.0
2016-09-26 11:35:00,111.1,111.22,111.1,111.21,1100.0,111.1,111.22,111.1,111.21,1100.0
2016-09-26 11:40:00,111.2,111.31,111.2,111.31,500.0,111.2,111.31,111.2,111.31,500.0
2016-09-26 11:45:00,111.36,111.36,111.26,111.29,800.0,111.36,111.36,111.26,111.29,800.0
2016-09-26 11:50:00,111.14,111.36,111.14,111.34,500.0,111.14,111.36,111.14,111.34,500.0
2016-09-26 11:55:00,111.33,111.38,111.31,111.38,826.0,111.33,111.38,111.31,111.38,826.0
2016-09-26 12:00:00,111.4,111.52,111.21,111.36,4870.0,111.4,111.52,111.21,111.36,4870.0
2016-09-26 12:05:00,111.4,111.4,111.4,111.4,100.0,111.4,111.4,111.4,111.4,100.0
2016-09-26 12:10:00,111.34,111.34,111.19,111.23,2180.0,111.34,111.34,111.19,111.23,2180.0
2016-09-26 12:15:00,111.36,111.38,111.36,111.38,300.0,111.36,111.38,111.36,111.38,300.0
2016-09-26 12:20:00,111.43,111.44,111.43,111.43,514.0,111.43,111.44,111.43,111.43,514.0
2016-09-26 12:25:00,111.48,111.62,111.48,111.62,1700.0,111.48,111.62,111.48,111.62,1700.0
2016-09-26 12:30:00,111.6,111.65,111.48,111.63,6242.0,111.6,111.65,111.48,111.63,6242.0
2016-09-26 12:35:00,111.62,111.68,111.62,111.68,500.0,111.62,111.68,111.62,111.68,500.0
2016-09-26 12:40:00,111.7,111.7,111.5,111.5,1600.0,111.7,111.7,111.5,111.5,1600.0
2016-09-26 12:45:00,111.58,111.6,111.52,111.52,1110.0,111.58,111.6,111.52,111.52,1110.0
2016-09-26 12:50:00,111.61,111.61,111.46,111.55,2752.0,111.61,111.61,111.46,111.55,2752.0
2016-09-26 12:55:00,111.55,111.55,111.5,111.5,350.0,111.55,111.55,111.5,111.5,350.0
2016-09-26 13:00:00,111.47,111.47,111.47,111.47,100.0,111.47,111.47,111.47,111.47,100.0
2016-09-26 13:05:00,111.47,111.48,111.35,111.35,712.0,111.47,111.48,111.35,111.35,712.0
2016-09-26 13:10:00,111.24,111.34,111.24,111.34,200.0,111.24,111.34,111.24,111.34,200.0
2016-09-26 13:15:00,111.3,111.3,111.22,111.22,600.0,111.3,111.3,111.22,111.22,600.0
2016-09-26 13:20:00,111.26,111.27,111.21,111.21,735.0,111.26,111.27,111.21,111.21,735.0
2016-09-26 13:25:00,111.13,111.13,111.09,111.09,1400.0,111.13,111.13,111.09,111.09,1400.0
2016-09-26 13:30:00,111.09,111.1,110.98,110.98,900.0,111.09,111.1,110.98,110.98,900.0
2016-09-26 13:35:00,111.0,111.0,110.99,110.99,900.0,111.0,111.0,110.99,110.99,900.0
2016-09-26 13:40:00,110.97,111.0,110.92,110.93,600.0,110.97,111.0,110.92,110.93,600.0
2016-09-26 13:45:00,110.93,110.93,110.93,110.93,0.0,110.93,110.93,110.93,110.93,0.0
2016-09-26 13:50:00,110.95,111.17,110.95,111.17,2100.0,110.95,111.17,110.95,111.17,2100.0
2016-09-26 13:55:00,111.17,111.25,111.06,111.09,3200.0,111.17,111.25,111.06,111.09,3200.0
2016-09-26 14:00:00,111.19,111.21,111.18,111.2,1000.0,111.19,111.21,111.18,111.2,1000.0
2016-09-26 14:05:00,111.15,111.28,111.15,111.27,700.0,111.15,111.28,111.15,111.27,700.0
2016-09-26 14:10:00,111.22,111.22,111.05,111.05,2110.0,111.22,111.22,111.05,111.05,2110.0
2016-09-26 14:15:00,111.1,111.19,111.03,111.19,1200.0,111.1,111.19,111.03,111.19,1200.0
2016-09-26 14:20:00,111.22,111.23,111.11,111.15,2321.0,111.22,111.23,111.11,111.15,2321.0
2016-09-26 14:25:00,111.15,111.26,111.14,111.24,1900.0,111.15,111.26,111.14,111.24,1900.0
2016-09-26 14:30:00,111.26,111.26,111.22,111.22,500.0,111.26,111.26,111.22,111.22,500.0
2016-09-26 14:35:00,111.18,111.18,111.18,111.18,100.0,111.18,111.18,111.18,111.18,100.0
2016-09-26 14:40:00,111.15,111.16,111.11,111.14,900.0,111.15,111.16,111.11,111.14,900.0
2016-09-26 14:45:00,111.14,111.18,111.13,111.16,700.0,111.14,111.18,111.13,111.16,700.0
2016-09-26 14:50:00,111.16,111.17,111.16,111.17,200.0,111.16,111.17,111.16,111.17,200.0
2016-09-26 14:55:00,111.2,111.21,111.12,111.13,1613.0,111.2,111.21,111.12,111.13,1613.0
2016-09-26 15:00:00,111.12,111.12,111.12,111.12,100.0,111.12,111.12,111.12,111.12,100.0
2016-09-26 15:05:00,111.13,111.19,111.09,111.18,1300.0,111.13,111.19,111.09,111.18,1300.0
2016-09-26 15:10:00,111.18,111.18,111.17,111.18,100.0,111.18,111.18,111.17,111.18,100.0
2016-09-26 15:15:00,111.21,111.21,111.0,111.06,5300.0,111.21,111.21,111.0,111.06,5300.0
2016-09-26 15:20:00,111.07,111.11,111.02,111.06,2400.0,111.07,111.11,111.02,111.06,2400.0
2016-09-26 15:25:00,111.11,111.17,111.09,111.15,1700.0,111.11,111.17,111.09,111.15,1700.0
2016-09-26 15:30:00,111.15,111.25,111.11,111.17,1729.0,111.15,111.25,111.11,111.17,1729.0
2016-09-26 15:35:00,111.16,111.16,111.08,111.13,1500.0,111.16,111.16,111.08,111.13,1500.0
2016-09-26 15:40:00,111.13,111.13,110.97,111.05,2700.0,111.13,111.13,110.97,111.05,2700.0
2016-09-26 15:45:00,111.05,111.13,111.01,111.04,2425.0,111.05,111.13,111.01,111.04,2425.0
2016-09-26 15:50:00,111.01,111.08,110.96,111.04,7686.0,111.01,111.08,110.96,111.04,7686.0
2016-09-26 15:55:00,111.04,111.08,110.89,110.96,7545.0,111.04,111.08,110.89,110.96,7545.0
2016-09-27 09:30:00,111.29,111.41,110.51,110.6,5176.0,111.29,111.41,110.51,110.6,5176.0
2016-09-27 09:35:00,111.0,111.28,110.99,111.28,1200.0,111.0,111.28,110.99,111.28,1200.0
2016-09-27 09:40:00,111.29,111.29,110.64,110.68,2550.0,111.29,111.29,110.64,110.68,2550.0
2016-09-27 09:45:00,110.79,111.16,110.78,111.0,6600.0,110.79,111.16,110.78,111.0,6600.0
2016-09-27 09:50:00,111.02,111.15,110.74,111.15,2500.0,111.02,111.15,110.74,111.15,2500.0
2016-09-27 09:55:00,111.37,111.57,111.32,111.48,779.0,111.37,111.57,111.32,111.48,779.0
2016-09-27 10:00:00,111.59,111.68,111.47,111.59,2800.0,111.59,111.68,111.47,111.59,2800.0
2016-09-27 10:05:00,111.59,111.83,111.58,111.66,3000.0,111.59,111.83,111.58,111.66,3000.0
2016-09-27 10:10:00,111.64,111.74,111.59,111.59,700.0,111.64,111.74,111.59,111.59,700.0
2016-09-27 10:15:00,111.69,111.87,111.65,111.75,3118.0,111.69,111.87,111.65,111.75,3118.0
2016-09-27 10:20:00,111.75,112.11,111.75,112.11,2740.0,111.75,112.11,111.75,112.11,2740.0
2016-09-27 10:25:00,112.15,112.17,112.0,112.08,3344.0,112.15,112.17,112.0,112.08,3344.0
2016-09-27 10:30:00,112.11,112.13,111.97,112.0,2350.0,112.11,112.13,111.97,112.0,2350.0
2016-09-27 10:35:00,111.93,111.97,111.85,111.91,1850.0,111.93,111.97,111.85,111.91,1850.0
2016-09-27 10:40:00,111.83,111.94,111.79,111.91,2606.0,111.83,111.94,111.79,111.91,2606.0
2016-09-27 10:45:00,112.0,112.14,112.0,112.11,2730.0,112.0,112.14,112.0,112.11,2730.0
2016-09-27 10:50:00,112.05,112.25,112.05,112.2,4000.0,112.05,112.25,112.05,112.2,4000.0
2016-09-27 10:55:00,112.21,112.21,112.05,112.1,3400.0,112.21,112.21,112.05,112.1,3400.0
2016-09-27 11:00:00,112.05,112.3,112.05,112.22,5300.0,112.05,112.3,112.05,112.22,5300.0
2016-09-27 11:05:00,112.22,112.37,112.2,112.37,3337.0,112.22,112.37,112.2,112.37,3337.0
2016-09-27 11:10:00,112.38,112.84,112.38,112.76,12100.0,112.38,112.84,112.38,112.76,12100.0
2016-09-27 11:15:00,112.76,112.77,112.69,112.72,5242.0,112.76,112.77,112.69,112.72,5242.0
2016-09-27 11:20:00,112.77,112.99,112.69,112.99,3455.0,112.77,112.99,112.69,112.99,3455.0
2016-09-27 11:25:00,113.0,113.13,112.97,113.1,7104.0,113.0,113.13,112.97,113.1,7104.0
2016-09-27 11:30:00,113.17,113.34,113.15,113.34,2600.0,113.17,113.34,113.15,113.34,2600.0
2016-09-27 11:35:00,113.27,113.36,113.25,113.33,7756.0,113.27,113.36,113.25,113.33,7756.0
2016-09-27 11:40:00,113.36,113.37,113.22,113.26,4933.0,113.36,113.37,113.22,113.26,4933.0
2016-09-27 11:45:00,113.19,113.23,113.06,113.11,4121.0,113.19,113.23,113.06,113.11,4121.0
2016-09-27 11:50:00,113.06,113.12,112.93,113.0,3100.0,113.06,113.12,112.93,113.0,3100.0
2016-09-27 11:55:00,112.93,112.96,112.82,112.88,3500.0,112.93,112.96,112.82,112.88,3500.0
2016-09-27 12:00:00,112.84,112.94,112.84,112.92,4502.0,112.84,112.94,112.84,112.92,4502.0
2016-09-27 12:05:00,112.88,113.03,112.88,113.03,3558.0,112.88,113.03,112.88,113.03,3558.0
2016-09-27 12:10:00,112.97,113.03,112.93,112.93,4000.0,112.97,113.03,112.93,112.93,4000.0
2016-09-27 12:15:00,112.89,112.92,112.86,112.9,1612.0,112.89,112.92,112.86,112.9,1612.0
2016-09-27 12:20:00,112.9,113.15,112.89,113.11,3962.0,112.9,113.15,112.89,113.11,3962.0
2016-09-27 12:25:00,113.17,113.31,113.12,113.31,1200.0,113.17,113.31,113.12,113.31,1200.0
2016-09-27 12:30:00,113.31,113.33,113.24,113.24,2300.0,113.31,113.33,113.24,113.24,2300.0
2016-09-27 12:35:00,113.23,113.31,113.21,113.31,3500.0,113.23,113.31,113.21,113.31,3500.0
2016-09-27 12:40:00,113.3,113.36,113.3,113.32,500.0,113.3,113.36,113.3,113.32,500.0
2016-09-27 12:45:00,113.33,113.45,113.31,113.45,1700.0,113.33,113.45,113.31,113.45,1700.0
2016-09-27 12:50:00,113.41,113.5,113.41,113.49,4188.0,113.41,113.5,113.41,113.49,4188.0
2016-09-27 12:55:00,113.46,113.48,113.28,113.39,5871.0,113.46,113.48,113.28,113.39,5871.0
2016-09-27 13:00:00,113.35,113.55,113.35,113.51,2495.0,113.35,113.55,113.35,113.51,2495.0
2016-09-27 13:05:00,113.57,113.63,113.53,113.59,2000.0,113.57,113.63,113.53,113.59,2000.0
2016-09-27 13:10:00,113.59,113.59,113.28,113.28,3849.0,113.59,113.59,113.28,113.28,3849.0
2016-09-27 13:15:00,113.25,113.38,113.25,113.38,4100.0,113.25,113.38,113.25,113.38,4100.0
2016-09-27 13:20:00,113.43,113.65,113.43,113.65,1526.0,113.43,113.65,113.43,113.65,1526.0
2016-09-27 13:25:00,113.59,113.8,113.59,113.8,2660.0,113.59,113.8,113.59,113.8,2660.0
2016-09-27 13:30:00,113.72,113.88,113.72,113.84,5337.0,113.72,113.88,113.72,113.84,5337.0
2016-09-27 13:35:00,113.87,113.92,113.84,113.92,1130.0,113.87,113.92,113.84,113.92,1130.0
2016-09-27 13:40:00,113.9,113.98,113.75,113.88,3489.0,113.9,113.98,113.75,113.88,3489.0
2016-09-27 13:45:00,113.95,113.95,113.74,113.74,1792.0,113.95,113.95,113.74,113.74,1792.0
2016-09-27 13:50:00,113.77,113.77,113.58,113.64,2750.0,113.77,113.77,113.58,113.64,2750.0
2016-09-27 13:55:00,113.69,113.69,113.54,113.54,2369.0,113.69,113.69,113.54,113.54,2369.0
2016-09-27 14:00:00,113.53,113.54,113.43,113.49,2418.0,113.53,113.54,113.43,113.49,2418.0
2016-09-27 14:05:00,113.51,113.51,113.32,113.38,3500.0,113.51,113.51,113.32,113.38,3500.0
2016-09-27 14:10:00,113.38,113.43,113.3,113.43,1950.0,113.38,113.43,113.3,113.43,1950.0
2016-09-27 14:15:00,113.4,113.58,113.4,113.58,1419.0,113.4,113.58,113.4,113.58,1419.0
2016-09-27 14:20:00,113.58,113.58,113.43,113.43,3100.0,113.58,113.58,113.43,113.43,3100.0
2016-09-27 14:25:00,113.43,113.46,113.43,113.46,2100.0,113.43,113.46,113.43,113.46,2100.0
2016-09-27 14:30:00,113.45,113.5,113.42,113.5,2463.0,113.45,113.5,113.42,113.5,2463.0
2016-09-27 14:35:00,113.49,113.49,113.24,113.26,5500.0,113.49,113.49,113.24,113.26,5500.0
2016-09-27 14:40:00,113.24,113.24,113.12,113.13,2715.0,113.24,113.24,113.12,113.13,2715.0
2016-09-27 14:45:00,113.07,113.11,113.07,113.09,300.0,113.07,113.11,113.07,113.09,300.0
2016-09-27 14:50:00,113.11,113.17,113.07,113.17,5832.0,113.11,113.17,113.07,113.17,5832.0
2016-09-27 14:55:00,113.22,113.31,113.19,113.31,2900.0,113.22,113.31,113.19,113.31,2900.0
2016-09-27 15:00:00,113.27,113.32,113.18,113.19,3271.0,113.27,113.32,113.18,113.19,3271.0
2016-09-27 15:05:00,113.18,113.32,113.18,113.29,2200.0,113.18,113.32,113.18,113.29,2200.0
2016-09-27 15:10:00,113.29,113.29,113.2,113.21,4900.0,113.29,113.29,113.2,113.21,4900.0
2016-09-27 15:15:00,113.21,113.35,113.2,113.35,2773.0,113.21,113.35,113.2,113.35,2773.0
2016-09-27 15:20:00,113.34,113.36,113.21,113.29,5737.0,113.34,113.36,113.21,113.29,5737.0
2016-09-27 15:25:00,113.24,113.26,113.18,113.22,6121.0,113.24,113.26,113.18,113.22,6121.0
2016-09-27 15:30:00,113.21,113.21,113.11,113.15,4480.0,113.21,113.21,113.11,113.15,4480.0
2016-09-27 15:35:00,113.15,113.24,113.13,113.24,3975.0,113.15,113.24,113.13,113.24,3975.0
2016-09-27 15:40:00,113.28,113.3,113.21,113.23,10537.0,113.28,113.3,113.21,113.23,10537.0
2016-09-27 15:45:00,113.23,113.25,113.12,113.25,10133.0,113.23,113.25,113.12,113.25,10133.0
2016-09-27 15:50:00,113.26,113.27,113.15,113.27,12137.0,113.26,113.27,113.15,113.27,12137.0
2016-09-27 15:55:00,113.26,113.32,113.23,113.26,19281.0,113.26,113.32,113.23,113.26,19281.0
2016-09-28 09:30:00,113.36,113.36,113.27,113.28,1573.0,113.36,113.36,113.27,113.28,1573.0
2016-09-28 09:35:00,113.28,113.31,113.27,113.31,200.0,113.28,113.31,113.27,113.31,200.0
2016-09-28 09:40:00,113.32,113.32,112.94,113.06,2723.0,113.32,113.32,112.94,113.06,2723.0
2016-09-28 09:45:00,113.15,113.22,113.09,113.09,800.0,113.15,113.22,113.09,113.09,800.0
2016-09-28 09:50:00,113.23,113.28,113.08,113.1,1994.0,113.23,113.28,113.08,113.1,1994.0
2016-09-28 09:55:00,112.9,113.06,112.86,112.98,1500.0,112.9,113.06,112.86,112.98,1500.0
2016-09-28 10:00:00,113.05,113.19,112.89,113.04,3000.0,113.05,113.19,112.89,113.04,3000.0
2016-09-28 10:05:00,112.98,112.98,112.98,112.98,200.0,112.98,112.98,112.98,112.98,200.0
2016-09-28 10:10:00,112.83,112.87,112.67,112.72,1800.0,112.83,112.87,112.67,112.72,1800.0
2016-09-28 10:15:00,112.72,112.81,112.67,112.67,1460.0,112.72,112.81,112.67,112.67,1460.0
2016-09-28 10:20:00,112.77,112.77,112.58,112.58,1179.0,112.77,112.77,112.58,112.58,1179.0
2016-09-28 10:25:00,112.6,112.69,112.59,112.69,1700.0,112.6,112.69,112.59,112.69,1700.0
2016-09-28 10:30:00,112.75,112.98,112.75,112.87,1369.0,112.75,112.98,112.75,112.87,1369.0
2016-09-28 10:35:00,112.78,112.79,112.7,112.7,600.0,112.78,112.79,112.7,112.7,600.0
2016-09-28 10:40:00,112.69,112.75,112.67,112.75,500.0,112.69,112.75,112.67,112.75,500.0
2016-09-28 10:45:00,112.71,112.81,112.65,112.7,1700.0,112.71,112.81,112.65,112.7,1700.0
2016-09-28 10:50:00,112.69,112.85,112.6,112.6,1643.0,112.69,112.85,112.6,112.6,1643.0
2016-09-28 10:55:00,112.69,112.69,112.57,112.64,3308.0,112.69,112.69,112.57,112.64,3308.0
2016-09-28 11:00:00,112.63,112.64,112.46,112.46,1800.0,112.63,112.64,112.46,112.46,1800.0
2016-09-28 11:05:00,112.42,112.6,112.32,112.6,4200.0,112.42,112.6,112.32,112.6,4200.0
2016-09-28 11:10:00,112.51,112.78,112.5,112.78,700.0,112.51,112.78,112.5,112.78,700.0
2016-09-28 11:15:00,112.79,112.81,112.67,112.76,1250.0,112.79,112.81,112.67,112.76,1250.0
2016-09-28 11:20:00,112.77,112.9,112.77,112.82,800.0,112.77,112.9,112.77,112.82,800.0
2016-09-28 11:25:00,112.82,112.82,112.75,112.76,750.0,112.82,112.82,112.75,112.76,750.0
2016-09-28 11:30:00,112.7,112.7,112.57,112.58,1700.0,112.7,112.7,112.57,112.58,1700.0
2016-09-28 11:35:00,112.55,112.71,112.53,112.66,1400.0,112.55,112.71,112.53,112.66,1400.0
2016-09-28 11:40:00,112.6,112.61,112.45,112.5,1300.0,112.6,112.61,112.45,112.5,1300.0
2016-09-28 11:45:00,112.5,112.57,112.5,112.57,500.0,112.5,112.57,112.5,112.57,500.0
2016-09-28 11:50:00,112.52,112.62,112.51,112.59,400.0,112.52,112.62,112.51,112.59,400.0
2016-09-28 11:55:00,112.6,112.68,112.6,112.66,800.0,112.6,112.68,112.6,112.66,800.0
2016-09-28 12:00:00,112.75,112.77,112.74,112.74,500.0,112.75,112.77,112.74,112.74,500.0
2016-09-28 12:05:00,112.71,112.73,112.66,112.7,500.0,112.71,112.73,112.66,112.7,500.0
2016-09-28 12:10:00,112.64,112.75,112.56,112.75,1600.0,112.64,112.75,112.56,112.75,1600.0
2016-09-28 12:15:00,112.8,112.95,112.77,112.79,1800.0,112.8,112.95,112.77,112.79,1800.0
2016-09-28 12:20:00,112.73,112.74,112.64,112.71,1800.0,112.73,112.74,112.64,112.71,1800.0
2016-09-28 12:25:00,112.64,112.64,112.58,112.6,500.0,112.64,112.64,112.58,112.6,500.0
2016-09-28 12:30:00,112.69,112.8,112.66,112.71,2600.0,112.69,112.8,112.66,112.71,2600.0
2016-09-28 12:35:00,112.7,112.79,112.62,112.79,6398.0,112.7,112.79,112.62,112.79,6398.0
2016-09-28 12:40:00,112.81,112.96,112.78,112.96,2747.0,112.81,112.96,112.78,112.96,2747.0
2016-09-28 12:45:00,113.01,113.05,112.95,112.95,1300.0,113.01,113.05,112.95,112.95,1300.0
2016-09-28 12:50:00,112.87,112.87,112.72,112.76,1600.0,112.87,112.87,112.72,112.76,1600.0
2016-09-28 12:55:00,112.79,112.8,112.72,112.72,2479.0,112.79,112.8,112.72,112.72,2479.0
2016-09-28 13:00:00,112.64,112.65,112.5,112.59,1200.0,112.64,112.65,112.5,112.59,1200.0
2016-09-28 13:05:00,112.59,112.59,112.56,112.57,800.0,112.59,112.59,112.56,112.57,800.0
2016-09-28 13:10:00,112.57,112.57,112.4,112.4,1726.0,112.57,112.57,112.4,112.4,1726.0
2016-09-28 13:15:00,112.39,112.48,112.38,112.38,1800.0,112.39,112.48,112.38,112.38,1800.0
2016-09-28 13:20:00,112.45,112.48,112.41,112.41,1600.0,112.45,112.48,112.41,112.41,1600.0
2016-09-28 13:25:00,112.42,112.46,112.34,112.44,1100.0,112.42,112.46,112.34,112.44,1100.0
2016-09-28 13:30:00,112.45,112.51,112.41,112.42,1015.0,112.45,112.51,112.41,112.42,1015.0
2016-09-28 13:35:00,112.51,112.65,112.48,112.58,1300.0,112.51,112.65,112.48,112.58,1300.0
2016-09-28 13:40:00,112.61,112.63,112.49,112.5,2205.0,112.61,112.63,112.49,112.5,2205.0
2016-09-28 13:45:00,112.53,112.58,112.44,112.49,4700.0,112.53,112.58,112.44,112.49,4700.0
2016-09-28 13:50:00,112.51,112.65,112.46,112.65,3600.0,112.51,112.65,112.46,112.65,3600.0
2016-09-28 13:55:00,112.67,112.67,112.67,112.67,677.0,112.67,112.67,112.67,112.67,677.0
2016-09-28 14:00:00,112.78,112.88,112.74,112.74,1600.0,112.78,112.88,112.74,112.74,1600.0
2016-09-28 14:05:00,112.68,112.73,112.58,112.58,1246.0,112.68,112.73,112.58,112.58,1246.0
2016-09-28 14:10:00,112.59,112.75,112.59,112.72,2618.0,112.59,112.75,112.59,112.72,2618.0
2016-09-28 14:15:00,112.71,112.8,112.71,112.8,700.0,112.71,112.8,112.71,112.8,700.0
2016-09-28 14:20:00,112.78,112.87,112.71,112.83,1922.0,112.78,112.87,112.71,112.83,1922.0
2016-09-28 14:25:00,112.83,112.95,112.72,112.72,3000.0,112.83,112.95,112.72,112.72,3000.0
2016-09-28 14:30:00,112.74,112.93,112.71,112.86,1700.0,112.74,112.93,112.71,112.86,1700.0
2016-09-28 14:35:00,112.86,112.86,112.71,112.75,1400.0,112.86,112.86,112.71,112.75,1400.0
2016-09-28 14:40:00,112.83,112.99,112.83,112.99,1761.0,112.83,112.99,112.83,112.99,1761.0
2016-09-28 14:45:00,112.99,112.99,112.85,112.9,1200.0,112.99,112.99,112.85,112.9,1200.0
2016-09-28 14:50:00,113.0,113.0,112.83,112.89,1400.0,113.0,113.0,112.83,112.89,1400.0
2016-09-28 14:55:00,112.91,112.96,112.81,112.88,1500.0,112.91,112.96,112.81,112.88,1500.0
2016-09-28 15:00:00,112.95,112.95,112.87,112.87,2691.0,112.95,112.95,112.87,112.87,2691.0
2016-09-28 15:05:00,112.92,112.95,112.75,112.75,2500.0,112.92,112.95,112.75,112.75,2500.0
2016-09-28 15:10:00,112.76,112.84,112.74,112.82,3941.0,112.76,112.84,112.74,112.82,3941.0
2016-09-28 15:15:00,112.81,112.92,112.8,112.89,653.0,112.81,112.92,112.8,112.89,653.0
2016-09-28 15:20:00,112.95,113.06,112.94,113.06,1200.0,112.95,113.06,112.94,113.06,1200.0
2016-09-28 15:25:00,113.03,113.03,112.86,112.97,2937.0,113.03,113.03,112.86,112.97,2937.0
2016-09-28 15:30:00,113.03,113.03,112.95,112.95,1914.0,113.03,113.03,112.95,112.95,1914.0
2016-09-28 15:35:00,112.96,113.13,112.96,113.13,3145.0,112.96,113.13,112.96,113.13,3145.0
2016-09-28 15:40:00,113.13,113.22,113.13,113.22,2600.0,113.13,113.22,113.13,113.22,2600.0
2016-09-28 15:45:00,113.21,113.38,113.21,113.38,6106.0,113.21,113.38,113.21,113.38,6106.0
2016-09-28 15:50:00,113.37,113.44,113.29,113.41,13335.0,113.37,113.44,113.29,113.41,13335.0
2016-09-28 15:55:00,113.38,113.52,113.36,113.39,29483.0,113.38,113.52,113.36,113.39,29483.0
2016-09-29 09:30:00,112.94,112.94,112.72,112.72,2781.0,112.94,112.94,112.72,112.72,2781.0
2016-09-29 09:35:00,113.29,113.29,112.35,112.35,1900.0,113.29,113.29,112.35,112.35,1900.0
2016-09-29 09:40:00,112.39,112.61,112.13,112.13,1300.0,112.39,112.61,112.13,112.13,1300.0
2016-09-29 09:45:00,112.27,112.52,112.1,112.18,9300.0,112.27,112.52,112.1,112.18,9300.0
2016-09-29 09:50:00,112.07,112.52,112.05,112.4,5550.0,112.07,112.52,112.05,112.4,5550.0
2016-09-29 09:55:00,112.5,112.98,112.5,112.82,1594.0,112.5,112.98,112.5,112.82,1594.0
2016-09-29 10:00:00,112.98,112.98,112.67,112.67,2400.0,112.98,112.98,112.67,112.67,2400.0
2016-09-29 10:05:00,112.54,112.62,112.03,112.03,3400.0,112.54,112.62,112.03,112.03,3400.0
2016-09-29 10:10:00,112.13,112.19,112.03,112.04,2200.0,112.13,112.19,112.03,112.04,2200.0
2016-09-29 10:15:00,112.01,112.44,112.0,112.44,3460.0,112.01,112.44,112.0,112.44,3460.0
2016-09-29 10:20:00,112.44,112.55,112.36,112.36,2000.0,112.44,112.55,112.36,112.36,2000.0
2016-09-29 10:25:00,112.37,112.54,112.3,112.3,900.0,112.37,112.54,112.3,112.3,900.0
2016-09-29 10:30:00,112.31,112.48,112.31,112.38,825.0,112.31,112.48,112.31,112.38,825.0
2016-09-29 10:35:00,112.34,112.43,112.24,112.43,4450.0,112.34,112.43,112.24,112.43,4450.0
2016-09-29 10:40:00,112.44,112.44,112.28,112.28,1000.0,112.44,112.44,112.28,112.28,1000.0
2016-09-29 10:45:00,112.36,112.36,112.12,112.2,2339.0,112.36,112.36,112.12,112.2,2339.0
2016-09-29 10:50:00,112.19,112.25,112.1,112.2,15967.0,112.19,112.25,112.1,112.2,15967.0
2016-09-29 10:55:00,112.24,112.55,112.19,112.4,7310.0,112.24,112.55,112.19,112.4,7310.0
2016-09-29 11:00:00,112.3,112.35,112.17,112.34,3901.0,112.3,112.35,112.17,112.34,3901.0
2016-09-29 11:05:00,112.31,112.34,112.15,112.18,2800.0,112.31,112.34,112.15,112.18,2800.0
2016-09-29 11:10:00,112.16,112.16,112.02,112.03,3021.0,112.16,112.16,112.02,112.03,3021.0
2016-09-29 11:15:00,112.03,112.04,111.75,111.91,5629.0,112.03,112.04,111.75,111.91,5629.0
2016-09-29 11:20:00,112.06,112.28,112.06,112.21,1950.0,112.06,112.28,112.06,112.21,1950.0
2016-09-29 11:25:00,112.2,112.35,112.19,112.29,1300.0,112.2,112.35,112.19,112.29,1300.0
2016-09-29 11:30:00,112.32,112.35,112.18,112.22,2532.0,112.32,112.35,112.18,112.22,2532.0
2016-09-29 11:35:00,112.26,112.32,112.24,112.32,1300.0,112.26,112.32,112.24,112.32,1300.0
2016-09-29 11:40:00,112.34,112.39,112.34,112.39,900.0,112.34,112.39,112.34,112.39,900.0
2016-09-29 11:45:00,112.41,112.41,112.26,112.26,1100.0,112.41,112.41,112.26,112.26,1100.0
2016-09-29 11:50:00,112.25,112.31,112.18,112.2,2400.0,112.25,112.31,112.18,112.2,2400.0
2016-09-29 11:55:00,112.22,112.22,112.08,112.14,2400.0,112.22,112.22,112.08,112.14,2400.0
2016-09-29 12:00:00,112.14,112.21,112.13,112.19,1900.0,112.14,112.21,112.13,112.19,1900.0
2016-09-29 12:05:00,112.14,112.22,112.13,112.15,4327.0,112.14,112.22,112.13,112.15,4327.0
2016-09-29 12:10:00,112.16,112.19,112.07,112.16,4246.0,112.16,112.19,112.07,112.16,4246.0
2016-09-29 12:15:00,112.19,112.2,112.15,112.2,800.0,112.19,112.2,112.15,112.2,800.0
2016-09-29 12:20:00,112.22,112.27,112.19,112.27,700.0,112.22,112.27,112.19,112.27,700.0
2016-09-29 12:25:00,112.3,112.47,112.3,112.33,1800.0,112.3,112.47,112.3,112.33,1800.0
2016-09-29 12:30:00,112.3,112.34,112.25,112.27,1600.0,112.3,112.34,112.25,112.27,1600.0
2016-09-29 12:35:00,112.2,112.34,112.2,112.34,2800.0,112.2,112.34,112.2,112.34,2800.0
2016-09-29 12:40:00,112.31,112.31,112.18,112.18,3349.0,112.31,112.31,112.18,112.18,3349.0
2016-09-29 12:45:00,112.15,112.21,112.07,112.07,3759.0,112.15,112.21,112.07,112.07,3759.0
2016-09-29 12:50:00,111.96,111.96,111.57,111.71,7300.0,111.96,111.96,111.57,111.71,7300.0
2016-09-29 12:55:00,111.79,111.83,111.74,111.79,1700.0,111.79,111.83,111.74,111.79,1700.0
2016-09-29 13:00:00,111.71,111.71,111.53,111.64,4000.0,111.71,111.71,111.53,111.64,4000.0
2016-09-29 13:05:00,111.64,111.86,111.58,111.86,3382.0,111.64,111.86,111.58,111.86,3382.0
2016-09-29 13:10:00,111.86,112.11,111.8,111.8,3091.0,111.86,112.11,111.8,111.8,3091.0
2016-09-29 13:15:00,111.8,111.9,111.76,111.78,3300.0,111.8,111.9,111.76,111.78,3300.0
2016-09-29 13:20:00,111.83,111.92,111.82,111.92,1100.0,111.83,111.92,111.82,111.92,1100.0
2016-09-29 13:25:00,111.8,111.82,111.71,111.72,1891.0,111.8,111.82,111.71,111.72,1891.0
2016-09-29 13:30:00,111.71,111.87,111.69,111.87,1500.0,111.71,111.87,111.69,111.87,1500.0
2016-09-29 13:35:00,111.82,111.82,111.75,111.75,1000.0,111.82,111.82,111.75,111.75,1000.0
2016-09-29 13:40:00,111.66,111.67,111.57,111.67,2602.0,111.66,111.67,111.57,111.67,2602.0
2016-09-29 13:45:00,111.74,111.74,111.51,111.66,3166.0,111.74,111.74,111.51,111.66,3166.0
2016-09-29 13:50:00,111.5,111.5,111.27,111.4,2069.0,111.5,111.5,111.27,111.4,2069.0
2016-09-29 13:55:00,111.43,111.43,111.3,111.42,1253.0,111.43,111.43,111.3,111.42,1253.0
2016-09-29 14:00:00,111.33,111.52,111.33,111.52,1000.0,111.33,111.52,111.33,111.52,1000.0
2016-09-29 14:05:00,111.43,111.77,111.43,111.77,4000.0,111.43,111.77,111.43,111.77,4000.0
2016-09-29 14:10:00,111.76,111.8,111.7,111.72,1300.0,111.76,111.8,111.7,111.72,1300.0
2016-09-29 14:15:00,111.7,111.92,111.67,111.91,3200.0,111.7,111.92,111.67,111.91,3200.0
2016-09-29 14:20:00,111.89,111.98,111.77,111.9,5200.0,111.89,111.98,111.77,111.9,5200.0
2016-09-29 14:25:00,111.95,112.14,111.95,112.14,800.0,111.95,112.14,111.95,112.14,800.0
2016-09-29 14:30:00,112.19,112.19,112.06,112.06,2819.0,112.19,112.19,112.06,112.06,2819.0
2016-09-29 14:35:00,112.09,112.28,112.07,112.21,3134.0,112.09,112.28,112.07,112.21,3134.0
2016-09-29 14:40:00,112.19,112.2,112.06,112.2,3800.0,112.19,112.2,112.06,112.2,3800.0
2016-09-29 14:45:00,112.2,112.44,112.15,112.39,7577.0,112.2,112.44,112.15,112.39,7577.0
2016-09-29 14:50:00,112.38,112.39,112.19,112.19,2985.0,112.38,112.39,112.19,112.19,2985.0
2016-09-29 14:55:00,112.22,112.28,112.18,112.2,2800.0,112.22,112.28,112.18,112.2,2800.0
2016-09-29 15:00:00,112.17,112.23,111.96,112.01,4177.0,112.17,112.23,111.96,112.01,4177.0
2016-09-29 15:05:00,111.99,112.03,111.91,111.98,3492.0,111.99,112.03,111.91,111.98,3492.0
2016-09-29 15:10:00,111.97,112.0,111.9,111.91,3007.0,111.97,112.0,111.9,111.91,3007.0
2016-09-29 15:15:00,111.89,111.91,111.74,111.78,4882.0,111.89,111.91,111.74,111.78,4882.0
2016-09-29 15:20:00,111.72,111.87,111.72,111.8,3900.0,111.72,111.87,111.72,111.8,3900.0
2016-09-29 15:25:00,111.83,111.83,111.62,111.8,6000.0,111.83,111.83,111.62,111.8,6000.0
2016-09-29 15:30:00,111.76,111.96,111.73,111.92,3803.0,111.76,111.96,111.73,111.92,3803.0
2016-09-29 15:35:00,111.93,112.02,111.83,111.98,4487.0,111.93,112.02,111.83,111.98,4487.0
2016-09-29 15:40:00,111.96,112.02,111.88,112.02,2649.0,111.96,112.02,111.88,112.02,2649.0
2016-09-29 15:45:00,112.04,112.05,111.95,111.95,3400.0,112.04,112.05,111.95,111.95,3400.0
2016-09-29 15:50:00,111.96,112.03,111.96,112.03,9580.0,111.96,112.03,111.96,112.03,9580.0
2016-09-29 15:55:00,112.06,112.07,111.84,111.88,11891.0,112.06,112.07,111.84,111.88,11891.0
2016-09-30 09:30:00,111.98,112.29,111.64,111.77,3159.0,111.98,112.29,111.64,111.77,3159.0
2016-09-30 09:35:00,111.77,112.63,111.77,112.07,2009.0,111.77,112.63,111.77,112.07,2009.0
2016-09-30 09:40:00,111.93,112.12,111.93,112.12,2350.0,111.93,112.12,111.93,112.12,2350.0
2016-09-30 09:45:00,112.16,112.29,111.57,111.81,4900.0,112.16,112.29,111.57,111.81,4900.0
2016-09-30 09:50:00,111.9,111.9,111.57,111.58,4200.0,111.9,111.9,111.57,111.58,4200.0
2016-09-30 09:55:00,111.61,111.88,111.61,111.61,1400.0,111.61,111.88,111.61,111.61,1400.0
2016-09-30 10:00:00,111.65,111.95,111.65,111.82,2200.0,111.65,111.95,111.65,111.82,2200.0
2016-09-30 10:05:00,111.96,112.13,111.81,112.13,1300.0,111.96,112.13,111.81,112.13,1300.0
2016-09-30 10:10:00,112.23,112.23,112.05,112.15,1800.0,112.23,112.23,112.05,112.15,1800.0
2016-09-30 10:15:00,112.24,112.24,112.0,112.0,900.0,112.24,112.24,112.0,112.0,900.0
2016-09-30 10:20:00,112.1,112.22,111.97,111.98,1000.0,112.1,112.22,111.97,111.98,1000.0
2016-09-30 10:25:00,112.15,112.57,112.15,112.57,2887.0,112.15,112.57,112.15,112.57,2887.0
2016-09-30 10:30:00,112.4,112.53,112.31,112.44,3602.0,112.4,112.53,112.31,112.44,3602.0
2016-09-30 10:35:00,112.51,112.75,112.43,112.48,5500.0,112.51,112.75,112.43,112.48,5500.0
2016-09-30 10:40:00,112.62,112.67,112.4,112.49,4302.0,112.62,112.67,112.4,112.49,4302.0
2016-09-30 10:45:00,112.53,112.53,112.4,112.46,1300.0,112.53,112.53,112.4,112.46,1300.0
2016-09-30 10:50:00,112.63,112.63,112.41,112.41,1500.0,112.63,112.63,112.41,112.41,1500.0
2016-09-30 10:55:00,112.47,112.63,112.47,112.61,2300.0,112.47,112.63,112.47,112.61,2300.0
2016-09-30 11:00:00,112.69,113.01,112.69,112.98,6479.0,112.69,113.01,112.69,112.98,6479.0
2016-09-30 11:05:00,112.97,112.97,112.67,112.78,3046.0,112.97,112.97,112.67,112.78,3046.0
2016-09-30 11:10:00,112.86,113.15,112.85,113.15,3661.0,112.86,113.15,112.85,113.15,3661.0
2016-09-30 11:15:00,113.22,113.22,112.95,113.02,1731.0,113.22,113.22,112.95,113.02,1731.0
2016-09-30 11:20:00,113.11,113.12,112.82,112.85,2700.0,113.11,113.12,112.82,112.85,2700.0
2016-09-30 11:25:00,112.85,112.89,112.73,112.74,12664.0,112.85,112.89,112.73,112.74,12664.0
2016-09-30 11:30:00,112.72,112.8,112.59,112.59,6700.0,112.72,112.8,112.59,112.59,6700.0
2016-09-30 11:35:00,112.67,112.71,112.5,112.5,1795.0,112.67,112.71,112.5,112.5,1795.0
2016-09-30 11:40:00,112.45,112.64,112.41,112.58,3607.0,112.45,112.64,112.41,112.58,3607.0
2016-09-30 11:45:00,112.6,112.69,112.58,112.69,3430.0,112.6,112.69,112.58,112.69,3430.0
2016-09-30 11:50:00,112.69,112.69,112.55,112.57,4471.0,112.69,112.69,112.55,112.57,4471.0
2016-09-30 11:55:00,112.56,112.65,112.4,112.45,1900.0,112.56,112.65,112.4,112.45,1900.0
2016-09-30 12:00:00,112.48,112.56,112.48,112.5,1301.0,112.48,112.56,112.48,112.5,1301.0
2016-09-30 12:05:00,112.52,112.57,112.49,112.49,1700.0,112.52,112.57,112.49,112.49,1700.0
2016-09-30 12:10:00,112.45,112.51,112.43,112.51,1900.0,112.45,112.51,112.43,112.51,1900.0
2016-09-30 12:15:00,112.5,112.62,112.47,112.62,900.0,112.5,112.62,112.47,112.62,900.0
2016-09-30 12:20:00,112.65,112.75,112.62,112.72,1800.0,112.65,112.75,112.62,112.72,1800.0
2016-09-30 12:25:00,112.72,112.82,112.72,112.82,1400.0,112.72,112.82,112.72,112.82,1400.0
2016-09-30 12:30:00,112.78,112.91,112.78,112.9,1400.0,112.78,112.91,112.78,112.9,1400.0
2016-09-30 12:35:00,112.9,112.94,112.83,112.93,1913.0,112.9,112.94,112.83,112.93,1913.0
2016-09-30 12:40:00,112.91,112.92,112.84,112.84,900.0,112.91,112.92,112.84,112.84,900.0
2016-09-30 12:45:00,112.84,112.85,112.69,112.7,2040.0,112.84,112.85,112.69,112.7,2040.0
2016-09-30 12:50:00,112.75,112.76,112.65,112.68,2200.0,112.75,112.76,112.65,112.68,2200.0
2016-09-30 12:55:00,112.69,112.74,112.69,112.74,300.0,112.69,112.74,112.69,112.74,300.0
2016-09-30 13:00:00,112.69,112.79,112.66,112.79,1100.0,112.69,112.79,112.66,112.79,1100.0
2016-09-30 13:05:00,112.72,112.76,112.6,112.67,2100.0,112.72,112.76,112.6,112.67,2100.0
2016-09-30 13:10:00,112.58,112.68,112.53,112.61,3100.0,112.58,112.68,112.53,112.61,3100.0
2016-09-30 13:15:00,112.56,112.61,112.53,112.61,1100.0,112.56,112.61,112.53,112.61,1100.0
2016-09-30 13:20:00,112.6,112.61,112.57,112.57,1500.0,112.6,112.61,112.57,112.57,1500.0
2016-09-30 13:25:00,112.6,112.6,112.52,112.54,700.0,112.6,112.6,112.52,112.54,700.0
2016-09-30 13:30:00,112.51,112.52,112.34,112.34,2700.0,112.51,112.52,112.34,112.34,2700.0
2016-09-30 13:35:00,112.46,112.47,112.45,112.45,1726.0,112.46,112.47,112.45,112.45,1726.0
2016-09-30 13:40:00,112.46,112.53,112.41,112.52,2100.0,112.46,112.53,112.41,112.52,2100.0
2016-09-30 13:45:00,112.6,112.64,112.54,112.59,1700.0,112.6,112.64,112.54,112.59,1700.0
2016-09-30 13:50:00,112.62,112.62,112.48,112.48,1100.0,112.62,112.62,112.48,112.48,1100.0
2016-09-30 13:55:00,112.46,112.6,112.44,112.6,1800.0,112.46,112.6,112.44,112.6,1800.0
2016-09-30 14:00:00,112.58,112.58,112.47,112.5,1477.0,112.58,112.58,112.47,112.5,1477.0
2016-09-30 14:05:00,112.47,112.5,112.41,112.46,2533.0,112.47,112.5,112.41,112.46,2533.0
2016-09-30 14:10:00,112.42,112.66,112.42,112.53,1786.0,112.42,112.66,112.42,112.53,1786.0
2016-09-30 14:15:00,112.53,112.63,112.48,112.48,4468.0,112.53,112.63,112.48,112.48,4468.0
2016-09-30 14:20:00,112.51,112.59,112.48,112.48,1781.0,112.51,112.59,112.48,112.48,1781.0
2016-09-30 14:25:00,112.48,112.6,112.48,112.59,1200.0,112.48,112.6,112.48,112.59,1200.0
2016-09-30 14:30:00,112.61,112.61,112.53,112.57,1300.0,112.61,112.61,112.53,112.57,1300.0
2016-09-30 14:35:00,112.61,112.71,112.53,112.7,2110.0,112.61,112.71,112.53,112.7,2110.0
2016-09-30 14:40:00,112.7,112.73,112.69,112.69,1065.0,112.7,112.73,112.69,112.69,1065.0
2016-09-30 14:45:00,112.71,112.81,112.71,112.81,300.0,112.71,112.81,112.71,112.81,300.0
2016-09-30 14:50:00,112.81,112.81,112.78,112.8,800.0,112.81,112.81,112.78,112.8,800.0
2016-09-30 14:55:00,112.8,112.84,112.75,112.77,1700.0,112.8,112.84,112.75,112.77,1700.0
2016-09-30 15:00:00,112.79,112.82,112.72,112.72,1900.0,112.79,112.82,112.72,112.72,1900.0
2016-09-30 15:05:00,112.7,112.74,112.67,112.69,2600.0,112.7,112.74,112.67,112.69,2600.0
2016-09-30 15:10:00,112.68,112.84,112.68,112.84,2704.0,112.68,112.84,112.68,112.84,2704.0
2016-09-30 15:15:00,112.83,112.89,112.81,112.87,1683.0,112.83,112.89,112.81,112.87,1683.0
2016-09-30 15:20:00,112.87,112.92,112.84,112.9,1800.0,112.87,112.92,112.84,112.9,1800.0
2016-09-30 15:25:00,112.92,112.92,112.84,112.84,1588.0,112.92,112.92,112.84,112.84,1588.0
2016-09-30 15:30:00,112.86,113.06,112.86,112.98,4184.0,112.86,113.06,112.86,112.98,4184.0
2016-09-30 15:35:00,112.99,113.07,112.99,113.04,2800.0,112.99,113.07,112.99,113.04,2800.0
2016-09-30 15:40:00,113.03,113.1,112.99,113.07,5087.0,113.03,113.1,112.99,113.07,5087.0
2016-09-30 15:45:00,113.06,113.08,113.02,113.06,4254.0,113.06,113.08,113.02,113.06,4254.0
2016-09-30 15:50:00,113.06,113.11,113.02,113.02,6997.0,113.06,113.11,113.02,113.02,6997.0
2016-09-30 15:55:00,113.01,113.01,112.69,112.71,32795.0,113.01,113.01,112.69,112.71,32795.0
2016-10-03 09:30:00,112.37,113.27,112.37,112.47,3935.0,112.37,113.27,112.37,112.47,3935.0
2016-10-03 09:35:00,112.95,112.95,112.2,112.2,2960.0,112.95,112.95,112.2,112.2,2960.0
2016-10-03 09:40:00,112.24,112.64,112.2,112.42,2300.0,112.24,112.64,112.2,112.42,2300.0
2016-10-03 09:45:00,112.54,112.54,112.14,112.44,3000.0,112.54,112.54,112.14,112.44,3000.0
2016-10-03 09:50:00,112.43,112.56,112.07,112.39,7708.0,112.43,112.56,112.07,112.39,7708.0
2016-10-03 09:55:00,112.3,112.65,112.21,112.51,6709.0,112.3,112.65,112.21,112.51,6709.0
2016-10-03 10:00:00,112.55,112.77,112.38,112.38,5200.0,112.55,112.77,112.38,112.38,5200.0
2016-10-03 10:05:00,112.36,112.49,112.13,112.41,5000.0,112.36,112.49,112.13,112.41,5000.0
2016-10-03 10:10:00,112.46,112.64,112.35,112.46,11411.0,112.46,112.64,112.35,112.46,11411.0
2016-10-03 10:15:00,112.56,112.91,112.5,112.91,3300.0,112.56,112.91,112.5,112.91,3300.0
2016-10-03 10:20:00,112.92,112.92,112.72,112.82,3200.0,112.92,112.92,112.72,112.82,3200.0
2016-10-03 10:25:00,112.75,112.85,112.46,112.56,16042.0,112.75,112.85,112.46,112.56,16042.0
2016-10-03 10:30:00,112.55,112.58,112.5,112.5,5804.0,112.55,112.58,112.5,112.5,5804.0
2016-10-03 10:35:00,112.46,112.46,112.35,112.42,1763.0,112.46,112.46,112.35,112.42,1763.0
2016-10-03 10:40:00,112.36,112.39,112.28,112.31,4079.0,112.36,112.39,112.28,112.31,4079.0
2016-10-03 10:45:00,112.35,112.55,112.33,112.55,5000.0,112.35,112.55,112.33,112.55,5000.0
2016-10-03 10:50:00,112.61,112.74,112.56,112.66,6368.0,112.61,112.74,112.56,112.66,6368.0
2016-10-03 10:55:00,112.69,112.87,112.67,112.87,1100.0,112.69,112.87,112.67,112.87,1100.0
2016-10-03 11:00:00,112.79,112.8,112.6,112.65,4185.0,112.79,112.8,112.6,112.65,4185.0
2016-10-03 11:05:00,112.6,112.6,112.47,112.51,6026.0,112.6,112.6,112.47,112.51,6026.0
2016-10-03 11:10:00,112.59,112.73,112.59,112.73,1100.0,112.59,112.73,112.59,112.73,1100.0
2016-10-03 11:15:00,112.83,112.83,112.57,112.57,3889.0,112.83,112.83,112.57,112.57,3889.0
2016-10-03 11:20:00,112.6,112.72,112.58,112.72,1300.0,112.6,112.72,112.58,112.72,1300.0
2016-10-03 11:25:00,112.75,112.86,112.55,112.56,5724.0,112.75,112.86,112.55,112.56,5724.0
2016-10-03 11:30:00,112.53,112.63,112.53,112.63,1300.0,112.53,112.63,112.53,112.63,1300.0
2016-10-03 11:35:00,112.6,112.6,112.43,112.55,4000.0,112.6,112.6,112.43,112.55,4000.0
2016-10-03 11:40:00,112.5,112.74,112.43,112.74,4900.0,112.5,112.74,112.43,112.74,4900.0
2016-10-03 11:45:00,112.74,112.92,112.73,112.8,3100.0,112.74,112.92,112.73,112.8,3100.0
2016-10-03 11:50:00,112.75,112.75,112.54,112.68,2835.0,112.75,112.75,112.54,112.68,2835.0
2016-10-03 11:55:00,112.63,112.82,112.56,112.82,1400.0,112.63,112.82,112.56,112.82,1400.0
2016-10-03 12:00:00,112.77,112.77,112.58,112.67,1800.0,112.77,112.77,112.58,112.67,1800.0
2016-10-03 12:05:00,112.73,112.82,112.73,112.82,700.0,112.73,112.82,112.73,112.82,700.0
2016-10-03 12:10:00,112.85,112.86,112.72,112.81,2700.0,112.85,112.86,112.72,112.81,2700.0
2016-10-03 12:15:00,112.66,112.83,112.63,112.83,1732.0,112.66,112.83,112.63,112.83,1732.0
2016-10-03 12:20:00,112.71,112.82,112.61,112.67,2966.0,112.71,112.82,112.61,112.67,2966.0
2016-10-03 12:25:00,112.59,112.7,112.55,112.68,4751.0,112.59,112.7,112.55,112.68,4751.0
2016-10-03 12:30:00,112.67,112.72,112.45,112.55,2550.0,112.67,112.72,112.45,112.55,2550.0
2016-10-03 12:35:00,112.71,112.78,112.67,112.68,1900.0,112.71,112.78,112.67,112.68,1900.0
2016-10-03 12:40:00,112.73,112.88,112.73,112.88,1300.0,112.73,112.88,112.73,112.88,1300.0
2016-10-03 12:45:00,112.83,112.92,112.83,112.92,600.0,112.83,112.92,112.83,112.92,600.0
2016-10-03 12:50:00,112.84,112.93,112.71,112.93,2900.0,112.84,112.93,112.71,112.93,2900.0
2016-10-03 12:55:00,112.82,112.91,112.8,112.88,2626.0,112.82,112.91,112.8,112.88,2626.0
2016-10-03 13:00:00,112.93,113.06,112.89,112.9,2150.0,112.93,113.06,112.89,112.9,2150.0
2016-10-03 13:05:00,112.83,112.86,112.77,112.86,900.0,112.83,112.86,112.77,112.86,900.0
2016-10-03 13:10:00,112.79,112.9,112.65,112.9,2100.0,112.79,112.9,112.65,112.9,2100.0
2016-10-03 13:15:00,112.87,112.89,112.87,112.89,300.0,112.87,112.89,112.87,112.89,300.0
2016-10-03 13:20:00,112.89,112.94,112.89,112.94,770.0,112.89,112.94,112.89,112.94,770.0
2016-10-03 13:25:00,112.89,112.91,112.71,112.83,3204.0,112.89,112.91,112.71,112.83,3204.0
2016-10-03 13:30:00,112.83,112.91,112.79,112.91,1660.0,112.83,112.91,112.79,112.91,1660.0
2016-10-03 13:35:00,112.94,113.03,112.87,113.03,3570.0,112.94,113.03,112.87,113.03,3570.0
2016-10-03 13:40:00,113.06,113.14,112.93,112.93,2201.0,113.06,113.14,112.93,112.93,2201.0
2016-10-03 13:45:00,112.89,113.09,112.89,113.04,1400.0,112.89,113.09,112.89,113.04,1400.0
2016-10-03 13:50:00,113.15,113.15,113.0,113.08,3038.0,113.15,113.15,113.0,113.08,3038.0
2016-10-03 13:55:00,113.05,113.14,112.99,113.14,2999.0,113.05,113.14,112.99,113.14,2999.0
2016-10-03 14:00:00,113.17,113.18,113.09,113.15,1900.0,113.17,113.18,113.09,113.15,1900.0
2016-10-03 14:05:00,113.05,113.08,112.97,113.01,2861.0,113.05,113.08,112.97,113.01,2861.0
2016-10-03 14:10:00,113.06,113.08,112.95,113.03,1800.0,113.06,113.08,112.95,113.03,1800.0
2016-10-03 14:15:00,113.03,113.09,112.9,112.9,2100.0,113.03,113.09,112.9,112.9,2100.0
2016-10-03 14:20:00,112.9,112.99,112.9,112.99,2400.0,112.9,112.99,112.9,112.99,2400.0
2016-10-03 14:25:00,113.0,113.0,112.88,112.88,900.0,113.0,113.0,112.88,112.88,900.0
2016-10-03 14:30:00,112.88,113.17,112.86,113.14,3488.0,112.88,113.17,112.86,113.14,3488.0
2016-10-03 14:35:00,113.17,113.17,112.92,113.0,4797.0,113.17,113.17,112.92,113.0,4797.0
2016-10-03 14:40:00,112.94,112.96,112.88,112.9,1700.0,112.94,112.96,112.88,112.9,1700.0
2016-10-03 14:45:00,113.0,113.01,112.95,112.96,2552.0,113.0,113.01,112.95,112.96,2552.0
2016-10-03 14:50:00,112.92,113.04,112.85,113.0,6300.0,112.92,113.04,112.85,113.0,6300.0
2016-10-03 14:55:00,113.0,113.06,112.89,113.06,2300.0,113.0,113.06,112.89,113.06,2300.0
2016-10-03 15:00:00,113.07,113.07,112.92,112.92,3700.0,113.07,113.07,112.92,112.92,3700.0
2016-10-03 15:05:00,112.99,112.99,112.81,112.85,1844.0,112.99,112.99,112.81,112.85,1844.0
2016-10-03 15:10:00,112.89,112.99,112.89,112.93,1500.0,112.89,112.99,112.89,112.93,1500.0
2016-10-03 15:15:00,112.95,113.01,112.88,113.01,2700.0,112.95,113.01,112.88,113.01,2700.0
2016-10-03 15:20:00,112.98,113.07,112.95,113.07,3600.0,112.98,113.07,112.95,113.07,3600.0
2016-10-03 15:25:00,112.99,113.06,112.96,113.06,1800.0,112.99,113.06,112.96,113.06,1800.0
2016-10-03 15:30:00,113.02,113.11,113.0,113.11,5624.0,113.02,113.11,113.0,113.11,5624.0
2016-10-03 15:35:00,113.07,113.25,113.04,113.16,7936.0,113.07,113.25,113.04,113.16,7936.0
2016-10-03 15:40:00,113.17,113.21,113.03,113.16,6218.0,113.17,113.21,113.03,113.16,6218.0
2016-10-03 15:45:00,113.17,113.23,113.04,113.13,7100.0,113.17,113.23,113.04,113.13,7100.0
2016-10-03 15:50:00,113.09,113.17,113.0,113.05,11746.0,113.09,113.17,113.0,113.05,11746.0
2016-10-03 15:55:00,113.02,113.13,112.94,113.08,18298.0,113.02,113.13,112.94,113.08,18298.0
2016-10-04 09:30:00,112.92,113.51,112.92,113.46,5505.0,112.92,113.51,112.92,113.46,5505.0
2016-10-04 09:35:00,113.72,113.81,113.22,113.64,3390.0,113.72,113.81,113.22,113.64,3390.0
2016-10-04 09:40:00,113.52,113.61,113.29,113.31,3150.0,113.52,113.61,113.29,113.31,3150.0
2016-10-04 09:45:00,113.42,113.61,113.41,113.56,2400.0,113.42,113.61,113.41,113.56,2400.0
2016-10-04 09:50:00,113.54,113.64,112.99,112.99,28107.0,113.54,113.64,112.99,112.99,28107.0
2016-10-04 09:55:00,112.87,113.13,112.22,112.96,27610.0,112.87,113.13,112.22,112.96,27610.0
2016-10-04 10:00:00,112.96,113.5,112.96,113.36,1500.0,112.96,113.5,112.96,113.36,1500.0
2016-10-04 10:05:00,113.47,113.47,112.9,112.9,4269.0,113.47,113.47,112.9,112.9,4269.0
2016-10-04 10:10:00,112.85,112.85,112.29,112.64,6330.0,112.85,112.85,112.29,112.64,6330.0
2016-10-04 10:15:00,112.63,112.79,112.42,112.56,4700.0,112.63,112.79,112.42,112.56,4700.0
2016-10-04 10:20:00,112.56,112.68,112.25,112.34,4525.0,112.56,112.68,112.25,112.34,4525.0
2016-10-04 10:25:00,112.22,112.6,112.22,112.27,3400.0,112.22,112.6,112.22,112.27,3400.0
2016-10-04 10:30:00,112.6,112.77,112.49,112.71,1400.0,112.6,112.77,112.49,112.71,1400.0
2016-10-04 10:35:00,113.0,113.08,112.94,113.08,1400.0,113.0,113.08,112.94,113.08,1400.0
2016-10-04 10:40:00,113.02,113.18,112.95,113.18,4303.0,113.02,113.18,112.95,113.18,4303.0
2016-10-04 10:45:00,113.08,113.13,112.99,113.13,1100.0,113.08,113.13,112.99,113.13,1100.0
2016-10-04 10:50:00,113.03,113.03,112.83,112.94,1425.0,113.03,113.03,112.83,112.94,1425.0
2016-10-04 10:55:00,112.99,113.27,112.94,113.02,11900.0,112.99,113.27,112.94,113.02,11900.0
2016-10-04 11:00:00,113.01,113.07,112.76,112.79,4389.0,113.01,113.07,112.76,112.79,4389.0
2016-10-04 11:05:00,112.85,112.95,112.75,112.95,4500.0,112.85,112.95,112.75,112.95,4500.0
2016-10-04 11:10:00,112.85,112.95,112.85,112.91,2000.0,112.85,112.95,112.85,112.91,2000.0
2016-10-04 11:15:00,112.91,112.91,112.49,112.49,26599.0,112.91,112.91,112.49,112.49,26599.0
2016-10-04 11:20:00,112.57,112.71,112.57,112.7,1700.0,112.57,112.71,112.57,112.7,1700.0
2016-10-04 11:25:00,112.64,112.64,112.46,112.46,300.0,112.64,112.64,112.46,112.46,300.0
2016-10-04 11:30:00,112.43,112.5,112.3,112.3,1600.0,112.43,112.5,112.3,112.3,1600.0
2016-10-04 11:35:00,112.51,112.66,112.36,112.41,2300.0,112.51,112.66,112.36,112.41,2300.0
2016-10-04 11:40:00,112.4,112.51,112.35,112.35,1100.0,112.4,112.51,112.35,112.35,1100.0
2016-10-04 11:45:00,112.37,112.52,112.34,112.52,2336.0,112.37,112.52,112.34,112.52,2336.0
2016-10-04 11:50:00,112.52,112.63,112.46,112.63,7500.0,112.52,112.63,112.46,112.63,7500.0
2016-10-04 11:55:00,112.67,112.67,112.48,112.48,1592.0,112.67,112.67,112.48,112.48,1592.0
2016-10-04 12:00:00,112.48,112.56,112.31,112.39,3154.0,112.48,112.56,112.31,112.39,3154.0
2016-10-04 12:05:00,112.25,112.46,112.22,112.32,3100.0,112.25,112.46,112.22,112.32,3100.0
2016-10-04 12:10:00,112.38,112.44,112.32,112.44,1025.0,112.38,112.44,112.32,112.44,1025.0
2016-10-04 12:15:00,112.42,112.56,112.42,112.56,500.0,112.42,112.56,112.42,112.56,500.0
2016-10-04 12:20:00,112.51,112.51,112.34,112.34,3010.0,112.51,112.51,112.34,112.34,3010.0
2016-10-04 12:25:00,112.44,112.47,112.44,112.47,200.0,112.44,112.47,112.44,112.47,200.0
2016-10-04 12:30:00,112.57,112.62,112.53,112.59,15087.0,112.57,112.62,112.53,112.59,15087.0
2016-10-04 12:35:00,112.63,112.74,112.63,112.74,1000.0,112.63,112.74,112.63,112.74,1000.0
2016-10-04 12:40:00,112.67,112.69,112.57,112.69,4253.0,112.67,112.69,112.57,112.69,4253.0
2016-10-04 12:45:00,112.73,112.79,112.65,112.73,9100.0,112.73,112.79,112.65,112.73,9100.0
2016-10-04 12:50:00,112.75,112.79,112.6,112.65,4300.0,112.75,112.79,112.6,112.65,4300.0
2016-10-04 12:55:00,112.74,112.74,112.73,112.73,500.0,112.74,112.74,112.73,112.73,500.0
2016-10-04 13:00:00,112.72,112.74,112.69,112.73,3301.0,112.72,112.74,112.69,112.73,3301.0
2016-10-04 13:05:00,112.75,112.75,112.64,112.71,7465.0,112.75,112.75,112.64,112.71,7465.0
2016-10-04 13:10:00,112.71,112.73,112.68,112.7,1100.0,112.71,112.73,112.68,112.7,1100.0
2016-10-04 13:15:00,112.66,112.71,112.58,112.68,2460.0,112.66,112.71,112.58,112.68,2460.0
2016-10-04 13:20:00,112.73,112.73,112.52,112.58,12815.0,112.73,112.73,112.52,112.58,12815.0
2016-10-04 13:25:00,112.46,112.56,112.46,112.5,2025.0,112.46,112.56,112.46,112.5,2025.0
2016-10-04 13:30:00,112.5,112.54,112.46,112.53,2023.0,112.5,112.54,112.46,112.53,2023.0
2016-10-04 13:35:00,112.48,112.61,112.39,112.42,6835.0,112.48,112.61,112.39,112.42,6835.0
2016-10-04 13:40:00,112.52,112.6,112.48,112.58,1400.0,112.52,112.6,112.48,112.58,1400.0
2016-10-04 13:45:00,112.58,112.71,112.57,112.57,2050.0,112.58,112.71,112.57,112.57,2050.0
2016-10-04 13:50:00,112.58,112.61,112.36,112.39,4900.0,112.58,112.61,112.36,112.39,4900.0
2016-10-04 13:55:00,112.41,112.49,112.4,112.44,2786.0,112.41,112.49,112.4,112.44,2786.0
2016-10-04 14:00:00,112.45,112.48,112.4,112.43,3300.0,112.45,112.48,112.4,112.43,3300.0
2016-10-04 14:05:00,112.44,112.68,112.35,112.57,6449.0,112.44,112.68,112.35,112.57,6449.0
2016-10-04 14:10:00,112.52,112.61,112.52,112.61,1300.0,112.52,112.61,112.52,112.61,1300.0
2016-10-04 14:15:00,112.55,112.74,112.55,112.74,3118.0,112.55,112.74,112.55,112.74,3118.0
2016-10-04 14:20:00,112.65,112.71,112.5,112.71,6600.0,112.65,112.71,112.5,112.71,6600.0
2016-10-04 14:25:00,112.56,112.76,112.45,112.45,10567.0,112.56,112.76,112.45,112.45,10567.0
2016-10-04 14:30:00,112.44,112.57,112.38,112.57,3655.0,112.44,112.57,112.38,112.57,3655.0
2016-10-04 14:35:00,112.59,112.59,112.45,112.5,956.0,112.59,112.59,112.45,112.5,956.0
2016-10-04 14:40:00,112.45,112.55,112.33,112.55,5996.0,112.45,112.55,112.33,112.55,5996.0
2016-10-04 14:45:00,112.5,112.57,112.4,112.45,1900.0,112.5,112.57,112.4,112.45,1900.0
2016-10-04 14:50:00,112.38,112.49,112.38,112.42,2839.0,112.38,112.49,112.38,112.42,2839.0
2016-10-04 14:55:00,112.41,112.6,112.41,112.54,4600.0,112.41,112.6,112.41,112.54,4600.0
2016-10-04 15:00:00,112.52,112.58,112.48,112.52,2900.0,112.52,112.58,112.48,112.52,2900.0
2016-10-04 15:05:00,112.51,112.68,112.51,112.65,4600.0,112.51,112.68,112.51,112.65,4600.0
2016-10-04 15:10:00,112.66,112.82,112.66,112.76,3255.0,112.66,112.82,112.66,112.76,3255.0
2016-10-04 15:15:00,112.75,112.9,112.75,112.85,4289.0,112.75,112.9,112.75,112.85,4289.0
2016-10-04 15:20:00,112.85,112.94,112.8,112.88,5846.0,112.85,112.94,112.8,112.88,5846.0
2016-10-04 15:25:00,112.91,113.09,112.91,113.03,4450.0,112.91,113.09,112.91,113.03,4450.0
2016-10-04 15:30:00,113.12,113.15,112.98,113.09,7000.0,113.12,113.15,112.98,113.09,7000.0
2016-10-04 15:35:00,113.08,113.08,112.96,113.05,5418.0,113.08,113.08,112.96,113.05,5418.0
2016-10-04 15:40:00,113.07,113.18,112.98,113.1,8250.0,113.07,113.18,112.98,113.1,8250.0
2016-10-04 15:45:00,113.1,113.12,112.93,112.94,9900.0,113.1,113.12,112.93,112.94,9900.0
2016-10-04 15:50:00,112.84,112.95,112.59,112.84,35861.0,112.84,112.95,112.59,112.84,35861.0
2016-10-04 15:55:00,112.83,113.01,112.73,112.97,32860.0,112.83,113.01,112.73,112.97,32860.0
2016-10-05 09:30:00,112.95,113.3,112.75,112.75,3235.0,112.95,113.3,112.75,112.75,3235.0
2016-10-05 09:35:00,113.18,113.25,112.74,112.84,5149.0,113.18,113.25,112.74,112.84,5149.0
2016-10-05 09:40:00,113.11,113.11,112.92,112.93,200.0,113.11,113.11,112.92,112.93,200.0
2016-10-05 09:45:00,112.98,113.45,112.98,113.31,2500.0,112.98,113.45,112.98,113.31,2500.0
2016-10-05 09:50:00,113.26,113.3,113.08,113.08,1466.0,113.26,113.3,113.08,113.08,1466.0
2016-10-05 09:55:00,113.14,113.39,113.09,113.13,20700.0,113.14,113.39,113.09,113.13,20700.0
2016-10-05 10:00:00,113.19,113.22,112.9,112.96,2400.0,113.19,113.22,112.9,112.96,2400.0
2016-10-05 10:05:00,113.02,113.17,112.87,112.97,5709.0,113.02,113.17,112.87,112.97,5709.0
2016-10-05 10:10:00,113.0,113.2,112.87,112.99,4721.0,113.0,113.2,112.87,112.99,4721.0
2016-10-05 10:15:00,113.0,113.07,112.86,112.9,2100.0,113.0,113.07,112.86,112.9,2100.0
2016-10-05 10:20:00,112.97,112.99,112.72,112.75,3200.0,112.97,112.99,112.72,112.75,3200.0
2016-10-05 10:25:00,112.76,112.89,112.71,112.89,3382.0,112.76,112.89,112.71,112.89,3382.0
2016-10-05 10:30:00,112.89,112.97,112.85,112.86,1883.0,112.89,112.97,112.85,112.86,1883.0
2016-10-05 10:35:00,112.91,113.08,112.91,112.97,3400.0,112.91,113.08,112.91,112.97,3400.0
2016-10-05 10:40:00,113.02,113.06,112.94,112.94,3300.0,113.02,113.06,112.94,112.94,3300.0
2016-10-05 10:45:00,112.85,112.99,112.81,112.84,2854.0,112.85,112.99,112.81,112.84,2854.0
2016-10-05 10:50:00,112.79,112.86,112.77,112.77,2704.0,112.79,112.86,112.77,112.77,2704.0
2016-10-05 10:55:00,112.82,112.89,112.68,112.69,2400.0,112.82,112.89,112.68,112.69,2400.0
2016-10-05 11:00:00,112.69,112.96,112.69,112.9,4200.0,112.69,112.96,112.69,112.9,4200.0
2016-10-05 11:05:00,112.96,113.23,112.92,113.15,4238.0,112.96,113.23,112.92,113.15,4238.0
2016-10-05 11:10:00,113.19,113.23,113.09,113.16,2720.0,113.19,113.23,113.09,113.16,2720.0
2016-10-05 11:15:00,113.27,113.27,113.21,113.22,200.0,113.27,113.27,113.21,113.22,200.0
2016-10-05 11:20:00,113.17,113.2,112.99,113.08,3485.0,113.17,113.2,112.99,113.08,3485.0
2016-10-05 11:25:00,113.23,113.33,113.1,113.3,29398.0,113.23,113.33,113.1,113.3,29398.0
2016-10-05 11:30:00,113.27,113.35,113.24,113.24,900.0,113.27,113.35,113.24,113.24,900.0
2016-10-05 11:35:00,113.25,113.47,113.25,113.47,1600.0,113.25,113.47,113.25,113.47,1600.0
2016-10-05 11:40:00,113.47,113.64,113.46,113.61,3500.0,113.47,113.64,113.46,113.61,3500.0
2016-10-05 11:45:00,113.56,113.69,113.52,113.62,2800.0,113.56,113.69,113.52,113.62,2800.0
2016-10-05 11:50:00,113.57,113.57,113.44,113.44,1000.0,113.57,113.57,113.44,113.44,1000.0
2016-10-05 11:55:00,113.52,113.55,113.44,113.44,2000.0,113.52,113.55,113.44,113.44,2000.0
2016-10-05 12:00:00,113.43,113.54,113.42,113.48,2000.0,113.43,113.54,113.42,113.48,2000.0
2016-10-05 12:05:00,113.47,113.69,113.47,113.62,3508.0,113.47,113.69,113.47,113.62,3508.0
2016-10-05 12:10:00,113.63,113.63,113.54,113.54,1500.0,113.63,113.63,113.54,113.54,1500.0
2016-10-05 12:15:00,113.58,113.58,113.43,113.46,1300.0,113.58,113.58,113.43,113.46,1300.0
2016-10-05 12:20:00,113.38,113.5,113.36,113.44,1800.0,113.38,113.5,113.36,113.44,1800.0
2016-10-05 12:25:00,113.44,113.47,113.39,113.39,2400.0,113.44,113.47,113.39,113.39,2400.0
2016-10-05 12:30:00,113.44,113.44,113.27,113.3,800.0,113.44,113.44,113.27,113.3,800.0
2016-10-05 12:35:00,113.3,113.42,113.26,113.3,6404.0,113.3,113.42,113.26,113.3,6404.0
2016-10-05 12:40:00,113.28,113.36,113.22,113.36,3000.0,113.28,113.36,113.22,113.36,3000.0
2016-10-05 12:45:00,113.31,113.37,113.27,113.27,2528.0,113.31,113.37,113.27,113.27,2528.0
2016-10-05 12:50:00,113.28,113.33,113.2,113.21,1800.0,113.28,113.33,113.2,113.21,1800.0
2016-10-05 12:55:00,113.19,113.22,113.14,113.16,1800.0,113.19,113.22,113.14,113.16,1800.0
2016-10-05 13:00:00,113.15,113.25,113.15,113.25,3052.0,113.15,113.25,113.15,113.25,3052.0
2016-10-05 13:05:00,113.32,113.32,113.18,113.25,2100.0,113.32,113.32,113.18,113.25,2100.0
2016-10-05 13:10:00,113.22,113.25,113.13,113.18,1300.0,113.22,113.25,113.13,113.18,1300.0
2016-10-05 13:15:00,113.13,113.21,113.13,113.2,2400.0,113.13,113.21,113.13,113.2,2400.0
2016-10-05 13:20:00,113.2,113.25,113.2,113.25,1500.0,113.2,113.25,113.2,113.25,1500.0
2016-10-05 13:25:00,113.27,113.28,113.22,113.28,4321.0,113.27,113.28,113.22,113.28,4321.0
2016-10-05 13:30:00,113.36,113.36,113.25,113.25,1889.0,113.36,113.36,113.25,113.25,1889.0
2016-10-05 13:35:00,113.16,113.25,113.16,113.25,800.0,113.16,113.25,113.16,113.25,800.0
2016-10-05 13:40:00,113.24,113.24,113.19,113.22,600.0,113.24,113.24,113.19,113.22,600.0
2016-10-05 13:45:00,113.23,113.24,113.13,113.19,2800.0,113.23,113.24,113.13,113.19,2800.0
2016-10-05 13:50:00,113.12,113.27,113.11,113.27,5000.0,113.12,113.27,113.11,113.27,5000.0
2016-10-05 13:55:00,113.28,113.47,113.27,113.45,8583.0,113.28,113.47,113.27,113.45,8583.0
2016-10-05 14:00:00,113.44,113.56,113.44,113.55,1936.0,113.44,113.56,113.44,113.55,1936.0
2016-10-05 14:05:00,113.55,113.55,113.44,113.47,3500.0,113.55,113.55,113.44,113.47,3500.0
2016-10-05 14:10:00,113.46,113.48,113.42,113.47,2800.0,113.46,113.48,113.42,113.47,2800.0
2016-10-05 14:15:00,113.43,113.44,113.32,113.32,2704.0,113.43,113.44,113.32,113.32,2704.0
2016-10-05 14:20:00,113.32,113.33,113.22,113.27,5282.0,113.32,113.33,113.22,113.27,5282.0
2016-10-05 14:25:00,113.27,113.27,113.11,113.11,3253.0,113.27,113.27,113.11,113.11,3253.0
2016-10-05 14:30:00,113.15,113.15,113.1,113.1,2400.0,113.15,113.15,113.1,113.1,2400.0
2016-10-05 14:35:00,113.09,113.18,113.08,113.08,9185.0,113.09,113.18,113.08,113.08,9185.0
2016-10-05 14:40:00,113.12,113.13,113.07,113.13,1800.0,113.12,113.13,113.07,113.13,1800.0
2016-10-05 14:45:00,113.14,113.23,113.14,113.22,2376.0,113.14,113.23,113.14,113.22,2376.0
2016-10-05 14:50:00,113.19,113.19,113.11,113.12,1600.0,113.19,113.19,113.11,113.12,1600.0
2016-10-05 14:55:00,113.12,113.19,113.1,113.18,17906.0,113.12,113.19,113.1,113.18,17906.0
2016-10-05 15:00:00,113.16,113.2,113.13,113.13,3400.0,113.16,113.2,113.13,113.13,3400.0
2016-10-05 15:05:00,113.14,113.24,113.14,113.14,2200.0,113.14,113.24,113.14,113.14,2200.0
2016-10-05 15:10:00,113.15,113.15,113.03,113.06,3776.0,113.15,113.15,113.03,113.06,3776.0
2016-10-05 15:15:00,113.06,113.06,112.91,112.94,3400.0,113.06,113.06,112.91,112.94,3400.0
2016-10-05 15:20:00,112.9,112.9,112.77,112.81,4113.0,112.9,112.9,112.77,112.81,4113.0
2016-10-05 15:25:00,112.81,112.84,112.68,112.68,2200.0,112.81,112.84,112.68,112.68,2200.0
2016-10-05 15:30:00,112.69,112.8,112.66,112.8,3300.0,112.69,112.8,112.66,112.8,3300.0
2016-10-05 15:35:00,112.79,112.88,112.76,112.88,2620.0,112.79,112.88,112.76,112.88,2620.0
2016-10-05 15:40:00,112.84,112.86,112.79,112.85,5832.0,112.84,112.86,112.79,112.85,5832.0
2016-10-05 15:45:00,112.83,112.85,112.77,112.79,16401.0,112.83,112.85,112.77,112.79,16401.0
2016-10-05 15:50:00,112.7,112.79,112.57,112.75,31175.0,112.7,112.79,112.57,112.75,31175.0
2016-10-05 15:55:00,112.75,113.0,112.75,112.93,32637.0,112.75,113.0,112.75,112.93,32637.0
2016-10-06 09:30:00,112.9,113.17,112.9,113.0,2910.0,112.9,113.17,112.9,113.0,2910.0
2016-10-06 09:35:00,113.14,113.14,112.65,112.97,1200.0,113.14,113.14,112.65,112.97,1200.0
2016-10-06 09:40:00,112.8,113.02,112.77,113.02,3768.0,112.8,113.02,112.77,113.02,3768.0
2016-10-06 09:45:00,113.05,113.21,112.99,113.21,4074.0,113.05,113.21,112.99,113.21,4074.0
2016-10-06 09:50:00,113.3,113.3,113.04,113.12,2100.0,113.3,113.3,113.04,113.12,2100.0
2016-10-06 09:55:00,113.03,113.32,113.03,113.16,2000.0,113.03,113.32,113.03,113.16,2000.0
2016-10-06 10:00:00,113.18,113.21,113.11,113.19,1800.0,113.18,113.21,113.11,113.19,1800.0
2016-10-06 10:05:00,113.19,113.31,113.12,113.24,6891.0,113.19,113.31,113.12,113.24,6891.0
2016-10-06 10:10:00,113.26,113.57,113.26,113.53,9939.0,113.26,113.57,113.26,113.53,9939.0
2016-10-06 10:15:00,113.56,113.67,113.51,113.67,2200.0,113.56,113.67,113.51,113.67,2200.0
2016-10-06 10:20:00,113.66,113.77,113.55,113.77,3350.0,113.66,113.77,113.55,113.77,3350.0
2016-10-06 10:25:00,113.78,113.95,113.7,113.95,2460.0,113.78,113.95,113.7,113.95,2460.0
2016-10-06 10:30:00,113.9,114.0,113.81,113.99,4628.0,113.9,114.0,113.81,113.99,4628.0
2016-10-06 10:35:00,113.98,114.03,113.9,113.91,1000.0,113.98,114.03,113.9,113.91,1000.0
2016-10-06 10:40:00,113.87,113.9,113.73,113.76,3042.0,113.87,113.9,113.73,113.76,3042.0
2016-10-06 10:45:00,113.83,113.84,113.8,113.83,1881.0,113.83,113.84,113.8,113.83,1881.0
2016-10-06 10:50:00,113.83,113.97,113.83,113.87,1500.0,113.83,113.97,113.83,113.87,1500.0
2016-10-06 10:55:00,113.84,113.86,113.77,113.81,1300.0,113.84,113.86,113.77,113.81,1300.0
2016-10-06 11:00:00,113.79,113.79,113.48,113.48,2800.0,113.79,113.79,113.48,113.48,2800.0
2016-10-06 11:05:00,113.53,113.55,113.32,113.32,50313.0,113.53,113.55,113.32,113.32,50313.0
2016-10-06 11:10:00,113.33,113.54,113.33,113.54,2000.0,113.33,113.54,113.33,113.54,2000.0
2016-10-06 11:15:00,113.54,113.59,113.36,113.36,2100.0,113.54,113.59,113.36,113.36,2100.0
2016-10-06 11:20:00,113.35,113.42,113.29,113.29,1502.0,113.35,113.42,113.29,113.29,1502.0
2016-10-06 11:25:00,113.42,113.5,113.38,113.44,2100.0,113.42,113.5,113.38,113.44,2100.0
2016-10-06 11:30:00,113.45,113.48,113.34,113.36,1800.0,113.45,113.48,113.34,113.36,1800.0
2016-10-06 11:35:00,113.3,113.43,113.27,113.42,2200.0,113.3,113.43,113.27,113.42,2200.0
2016-10-06 11:40:00,113.38,113.4,113.22,113.22,1100.0,113.38,113.4,113.22,113.22,1100.0
2016-10-06 11:45:00,113.26,113.69,113.26,113.63,4000.0,113.26,113.69,113.26,113.63,4000.0
2016-10-06 11:50:00,113.67,113.8,113.67,113.69,1300.0,113.67,113.8,113.67,113.69,1300.0
2016-10-06 11:55:00,113.68,113.79,113.67,113.71,2100.0,113.68,113.79,113.67,113.71,2100.0
2016-10-06 12:00:00,113.73,113.73,113.58,113.58,2400.0,113.73,113.73,113.58,113.58,2400.0
2016-10-06 12:05:00,113.58,113.64,113.52,113.52,5300.0,113.58,113.64,113.52,113.52,5300.0
2016-10-06 12:10:00,113.48,113.49,113.33,113.37,1250.0,113.48,113.49,113.33,113.37,1250.0
2016-10-06 12:15:00,113.35,113.35,113.27,113.31,1631.0,113.35,113.35,113.27,113.31,1631.0
2016-10-06 12:20:00,113.29,113.3,113.19,113.19,1700.0,113.29,113.3,113.19,113.19,1700.0
2016-10-06 12:25:00,113.23,113.29,113.2,113.29,1400.0,113.23,113.29,113.2,113.29,1400.0
2016-10-06 12:30:00,113.24,113.44,113.2,113.44,6337.0,113.24,113.44,113.2,113.44,6337.0
2016-10-06 12:35:00,113.42,113.45,113.39,113.39,1600.0,113.42,113.45,113.39,113.39,1600.0
2016-10-06 12:40:00,113.36,113.4,113.31,113.31,1095.0,113.36,113.4,113.31,113.31,1095.0
2016-10-06 12:45:00,113.33,113.37,113.3,113.36,3400.0,113.33,113.37,113.3,113.36,3400.0
2016-10-06 12:50:00,113.32,113.64,113.31,113.64,79653.0,113.32,113.64,113.31,113.64,79653.0
2016-10-06 12:55:00,113.65,113.81,113.62,113.76,9223.0,113.65,113.81,113.62,113.76,9223.0
2016-10-06 13:00:00,113.65,113.77,113.64,113.76,4802.0,113.65,113.77,113.64,113.76,4802.0
2016-10-06 13:05:00,113.73,113.87,113.68,113.85,6878.0,113.73,113.87,113.68,113.85,6878.0
2016-10-06 13:10:00,113.79,113.94,113.69,113.91,10642.0,113.79,113.94,113.69,113.91,10642.0
2016-10-06 13:15:00,113.91,114.0,113.85,113.88,13501.0,113.91,114.0,113.85,113.88,13501.0
2016-10-06 13:20:00,113.98,114.06,113.82,114.05,16385.0,113.98,114.06,113.82,114.05,16385.0
2016-10-06 13:25:00,114.02,114.07,114.0,114.02,3700.0,114.02,114.07,114.0,114.02,3700.0
2016-10-06 13:30:00,114.02,114.05,113.96,114.0,4500.0,114.02,114.05,113.96,114.0,4500.0
2016-10-06 13:35:00,114.04,114.04,113.81,113.81,3394.0,114.04,114.04,113.81,113.81,3394.0
2016-10-06 13:40:00,113.79,113.79,113.58,113.58,4876.0,113.79,113.79,113.58,113.58,4876.0
2016-10-06 13:45:00,113.58,113.62,113.46,113.49,4047.0,113.58,113.62,113.46,113.49,4047.0
2016-10-06 13:50:00,113.44,113.47,113.37,113.41,2200.0,113.44,113.47,113.37,113.41,2200.0
2016-10-06 13:55:00,113.42,113.42,113.31,113.31,2100.0,113.42,113.42,113.31,113.31,2100.0
2016-10-06 14:00:00,113.31,113.33,113.22,113.33,2300.0,113.31,113.33,113.22,113.33,2300.0
2016-10-06 14:05:00,113.35,113.35,113.11,113.16,2539.0,113.35,113.35,113.11,113.16,2539.0
2016-10-06 14:10:00,113.06,113.14,113.03,113.13,3400.0,113.06,113.14,113.03,113.13,3400.0
2016-10-06 14:15:00,113.13,113.13,113.03,113.07,2700.0,113.13,113.13,113.03,113.07,2700.0
2016-10-06 14:20:00,113.05,113.3,113.05,113.3,2377.0,113.05,113.3,113.05,113.3,2377.0
2016-10-06 14:25:00,113.23,113.33,113.23,113.25,1729.0,113.23,113.33,113.23,113.25,1729.0
2016-10-06 14:30:00,113.14,113.22,113.08,113.22,2500.0,113.14,113.22,113.08,113.22,2500.0
2016-10-06 14:35:00,113.17,113.17,112.98,113.12,4601.0,113.17,113.17,112.98,113.12,4601.0
2016-10-06 14:40:00,113.11,113.11,112.99,113.05,1900.0,113.11,113.11,112.99,113.05,1900.0
2016-10-06 14:45:00,113.11,113.11,112.87,112.87,3100.0,113.11,113.11,112.87,112.87,3100.0
2016-10-06 14:50:00,112.87,113.0,112.87,112.93,1394.0,112.87,113.0,112.87,112.93,1394.0
2016-10-06 14:55:00,112.88,112.97,112.87,112.93,3119.0,112.88,112.97,112.87,112.93,3119.0
2016-10-06 15:00:00,112.96,113.1,112.96,113.1,2780.0,112.96,113.1,112.96,113.1,2780.0
2016-10-06 15:05:00,113.13,113.24,113.13,113.13,4808.0,113.13,113.24,113.13,113.13,4808.0
2016-10-06 15:10:00,113.13,113.13,113.02,113.04,2220.0,113.13,113.13,113.02,113.04,2220.0
2016-10-06 15:15:00,113.08,113.21,112.99,113.0,4098.0,113.08,113.21,112.99,113.0,4098.0
2016-10-06 15:20:00,113.0,113.03,112.97,112.98,2429.0,113.0,113.03,112.97,112.98,2429.0
2016-10-06 15:25:00,112.97,113.01,112.94,112.98,4360.0,112.97,113.01,112.94,112.98,4360.0
2016-10-06 15:30:00,112.94,112.99,112.94,112.97,4399.0,112.94,112.99,112.94,112.97,4399.0
2016-10-06 15:35:00,112.97,113.07,112.97,113.05,7700.0,112.97,113.07,112.97,113.05,7700.0
2016-10-06 15:40:00,113.05,113.08,112.99,113.07,7768.0,113.05,113.08,112.99,113.07,7768.0
2016-10-06 15:45:00,113.07,113.07,113.01,113.04,7985.0,113.07,113.07,113.01,113.04,7985.0
2016-10-06 15:50:00,113.05,113.07,112.97,113.05,12501.0,113.05,113.07,112.97,113.05,12501.0
2016-10-06 15:55:00,113.04,113.14,112.97,113.08,21218.0,113.04,113.14,112.97,113.08,21218.0
2016-10-07 09:30:00,113.33,113.33,112.76,113.12,5273.0,113.33,113.33,112.76,113.12,5273.0
2016-10-07 09:35:00,113.0,113.3,113.0,113.19,4600.0,113.0,113.3,113.0,113.19,4600.0
2016-10-07 09:40:00,113.3,113.3,113.08,113.08,4800.0,113.3,113.3,113.08,113.08,4800.0
2016-10-07 09:45:00,113.06,113.18,112.83,112.85,6000.0,113.06,113.18,112.83,112.85,6000.0
2016-10-07 09:50:00,112.86,113.11,112.79,113.0,4929.0,112.86,113.11,112.79,113.0,4929.0
2016-10-07 09:55:00,113.0,113.1,112.95,113.05,5700.0,113.0,113.1,112.95,113.05,5700.0
2016-10-07 10:00:00,112.91,113.11,112.91,112.93,3808.0,112.91,113.11,112.91,112.93,3808.0
2016-10-07 10:05:00,112.91,113.07,112.89,113.04,4097.0,112.91,113.07,112.89,113.04,4097.0
2016-10-07 10:10:00,113.08,113.16,112.96,113.04,83192.0,113.08,113.16,112.96,113.04,83192.0
2016-10-07 10:15:00,113.05,113.32,112.99,113.26,10192.0,113.05,113.32,112.99,113.26,10192.0
2016-10-07 10:20:00,113.27,113.75,113.26,113.75,5367.0,113.27,113.75,113.26,113.75,5367.0
2016-10-07 10:25:00,113.83,113.94,113.67,113.94,4500.0,113.83,113.94,113.67,113.94,4500.0
2016-10-07 10:30:00,113.95,114.13,113.89,114.08,6981.0,113.95,114.13,113.89,114.08,6981.0
2016-10-07 10:35:00,114.0,114.59,113.98,114.49,18957.0,114.0,114.59,113.98,114.49,18957.0
2016-10-07 10:40:00,114.42,114.78,114.42,114.63,3337.0,114.42,114.78,114.42,114.63,3337.0
2016-10-07 10:45:00,114.54,114.92,114.53,114.82,4400.0,114.54,114.92,114.53,114.82,4400.0
2016-10-07 10:50:00,114.74,114.81,114.61,114.67,4519.0,114.74,114.81,114.61,114.67,4519.0
2016-10-07 10:55:00,114.56,114.65,114.48,114.56,2500.0,114.56,114.65,114.48,114.56,2500.0
2016-10-07 11:00:00,114.6,114.61,114.34,114.35,2700.0,114.6,114.61,114.34,114.35,2700.0
2016-10-07 11:05:00,114.4,114.53,114.37,114.53,5400.0,114.4,114.53,114.37,114.53,5400.0
2016-10-07 11:10:00,114.57,114.69,114.44,114.44,4507.0,114.57,114.69,114.44,114.44,4507.0
2016-10-07 11:15:00,114.44,114.44,114.35,114.37,1950.0,114.44,114.44,114.35,114.37,1950.0
2016-10-07 11:20:00,114.36,114.44,114.35,114.4,2409.0,114.36,114.44,114.35,114.4,2409.0
2016-10-07 11:25:00,114.38,114.5,114.36,114.43,5913.0,114.38,114.5,114.36,114.43,5913.0
2016-10-07 11:30:00,114.45,114.45,114.35,114.41,3283.0,114.45,114.45,114.35,114.41,3283.0
2016-10-07 11:35:00,114.36,114.41,114.25,114.28,6200.0,114.36,114.41,114.25,114.28,6200.0
2016-10-07 11:40:00,114.27,114.33,114.09,114.14,3500.0,114.27,114.33,114.09,114.14,3500.0
2016-10-07 11:45:00,114.27,114.33,114.13,114.33,4200.0,114.27,114.33,114.13,114.33,4200.0
2016-10-07 11:50:00,114.33,114.33,114.24,114.28,1350.0,114.33,114.33,114.24,114.28,1350.0
2016-10-07 11:55:00,114.33,114.43,114.33,114.39,3149.0,114.33,114.43,114.33,114.39,3149.0
2016-10-07 12:00:00,114.41,114.49,114.31,114.31,2650.0,114.41,114.49,114.31,114.31,2650.0
2016-10-07 12:05:00,114.26,114.36,114.23,114.24,1700.0,114.26,114.36,114.23,114.24,1700.0
2016-10-07 12:10:00,114.24,114.34,114.16,114.3,2400.0,114.24,114.34,114.16,114.3,2400.0
2016-10-07 12:15:00,114.32,114.32,114.21,114.21,700.0,114.32,114.32,114.21,114.21,700.0
2016-10-07 12:20:00,114.14,114.32,114.14,114.32,1400.0,114.14,114.32,114.14,114.32,1400.0
2016-10-07 12:25:00,114.32,114.32,114.32,114.32,0.0,114.32,114.32,114.32,114.32,0.0
2016-10-07 12:30:00,114.38,114.38,114.22,114.22,2100.0,114.38,114.38,114.22,114.22,2100.0
2016-10-07 12:35:00,114.31,114.35,114.26,114.32,1998.0,114.31,114.35,114.26,114.32,1998.0
2016-10-07 12:40:00,114.27,114.33,114.27,114.3,600.0,114.27,114.33,114.27,114.3,600.0
2016-10-07 12:45:00,114.42,114.42,114.42,114.42,100.0,114.42,114.42,114.42,114.42,100.0
2016-10-07 12:50:00,114.52,114.56,114.48,114.56,800.0,114.52,114.56,114.48,114.56,800.0
2016-10-07 12:55:00,114.47,114.59,114.47,114.59,1900.0,114.47,114.59,114.47,114.59,1900.0
2016-10-07 13:00:00,114.62,114.64,114.39,114.39,3286.0,114.62,114.64,114.39,114.39,3286.0
2016-10-07 13:05:00,114.39,114.39,114.25,114.35,3300.0,114.39,114.39,114.25,114.35,3300.0
2016-10-07 13:10:00,114.25,114.26,114.19,114.24,900.0,114.25,114.26,114.19,114.24,900.0
2016-10-07 13:15:00,114.22,114.22,114.22,114.22,100.0,114.22,114.22,114.22,114.22,100.0
2016-10-07 13:20:00,114.27,114.39,114.22,114.39,2200.0,114.27,114.39,114.22,114.39,2200.0
2016-10-07 13:25:00,114.43,114.63,114.43,114.63,2200.0,114.43,114.63,114.43,114.63,2200.0
2016-10-07 13:30:00,114.73,114.73,114.61,114.63,2805.0,114.73,114.73,114.61,114.63,2805.0
2016-10-07 13:35:00,114.66,114.66,114.52,114.56,1350.0,114.66,114.66,114.52,114.56,1350.0
2016-10-07 13:40:00,114.63,114.67,114.52,114.6,1950.0,114.63,114.67,114.52,114.6,1950.0
2016-10-07 13:45:00,114.59,114.65,114.59,114.65,700.0,114.59,114.65,114.59,114.65,700.0
2016-10-07 13:50:00,114.7,114.72,114.57,114.57,4800.0,114.7,114.72,114.57,114.57,4800.0
2016-10-07 13:55:00,114.65,114.65,114.5,114.5,1400.0,114.65,114.65,114.5,114.5,1400.0
2016-10-07 14:00:00,114.53,114.62,114.47,114.53,5700.0,114.53,114.62,114.47,114.53,5700.0
2016-10-07 14:05:00,114.48,114.49,114.37,114.47,2100.0,114.48,114.49,114.37,114.47,2100.0
2016-10-07 14:10:00,114.48,114.59,114.48,114.57,3489.0,114.48,114.59,114.48,114.57,3489.0
2016-10-07 14:15:00,114.55,114.56,114.39,114.48,7480.0,114.55,114.56,114.39,114.48,7480.0
2016-10-07 14:20:00,114.49,114.71,114.45,114.65,6200.0,114.49,114.71,114.45,114.65,6200.0
2016-10-07 14:25:00,114.7,114.75,114.66,114.75,1400.0,114.7,114.75,114.66,114.75,1400.0
2016-10-07 14:30:00,114.68,114.79,114.68,114.79,7300.0,114.68,114.79,114.68,114.79,7300.0
2016-10-07 14:35:00,114.79,114.86,114.68,114.86,12600.0,114.79,114.86,114.68,114.86,12600.0
2016-10-07 14:40:00,114.87,115.0,114.84,115.0,6655.0,114.87,115.0,114.84,115.0,6655.0
2016-10-07 14:45:00,115.0,115.16,114.99,115.07,6774.0,115.0,115.16,114.99,115.07,6774.0
2016-10-07 14:50:00,115.06,115.15,115.01,115.07,2800.0,115.06,115.15,115.01,115.07,2800.0
2016-10-07 14:55:00,115.04,115.33,115.04,115.33,7685.0,115.04,115.33,115.04,115.33,7685.0
2016-10-07 15:00:00,115.29,115.33,115.19,115.32,7551.0,115.29,115.33,115.19,115.32,7551.0
2016-10-07 15:05:00,115.3,115.32,115.2,115.26,8814.0,115.3,115.32,115.2,115.26,8814.0
2016-10-07 15:10:00,115.24,115.32,115.23,115.24,6026.0,115.24,115.32,115.23,115.24,6026.0
2016-10-07 15:15:00,115.24,115.36,115.21,115.32,9630.0,115.24,115.36,115.21,115.32,9630.0
2016-10-07 15:20:00,115.3,115.42,115.3,115.34,9693.0,115.3,115.42,115.3,115.34,9693.0
2016-10-07 15:25:00,115.35,115.49,115.33,115.46,9615.0,115.35,115.49,115.33,115.46,9615.0
2016-10-07 15:30:00,115.44,115.52,115.44,115.46,10059.0,115.44,115.52,115.44,115.46,10059.0
2016-10-07 15:35:00,115.46,115.46,115.4,115.45,6300.0,115.46,115.46,115.4,115.45,6300.0
2016-10-07 15:40:00,115.44,115.44,115.23,115.24,8486.0,115.44,115.44,115.23,115.24,8486.0
2016-10-07 15:45:00,115.27,115.3,115.18,115.18,5800.0,115.27,115.3,115.18,115.18,5800.0
2016-10-07 15:50:00,115.19,115.48,115.19,115.47,15502.0,115.19,115.48,115.19,115.47,15502.0
2016-10-07 15:55:00,115.48,115.48,115.26,115.34,34984.0,115.48,115.48,115.26,115.34,34984.0
2016-10-10 09:30:00,115.47,116.01,115.45,116.01,4222.0,115.47,116.01,115.45,116.01,4222.0
2016-10-10 09:35:00,116.09,116.23,115.66,115.66,2800.0,116.09,116.23,115.66,115.66,2800.0
2016-10-10 09:40:00,115.87,116.29,115.79,116.27,7100.0,115.87,116.29,115.79,116.27,7100.0
2016-10-10 09:45:00,116.27,116.57,116.25,116.32,5300.0,116.27,116.57,116.25,116.32,5300.0
2016-10-10 09:50:00,116.42,116.49,116.29,116.49,2960.0,116.42,116.49,116.29,116.49,2960.0
2016-10-10 09:55:00,116.61,116.74,116.45,116.5,2800.0,116.61,116.74,116.45,116.5,2800.0
2016-10-10 10:00:00,116.62,116.62,116.45,116.59,2000.0,116.62,116.62,116.45,116.59,2000.0
2016-10-10 10:05:00,116.55,116.8,116.55,116.8,4130.0,116.55,116.8,116.55,116.8,4130.0
2016-10-10 10:10:00,116.85,116.88,116.75,116.84,2200.0,116.85,116.88,116.75,116.84,2200.0
2016-10-10 10:15:00,116.83,117.12,116.83,117.0,3154.0,116.83,117.12,116.83,117.0,3154.0
2016-10-10 10:20:00,116.91,116.91,116.84,116.84,500.0,116.91,116.91,116.84,116.84,500.0
2016-10-10 10:25:00,116.9,116.94,116.8,116.94,2239.0,116.9,116.94,116.8,116.94,2239.0
2016-10-10 10:30:00,116.99,117.26,116.98,117.16,6281.0,116.99,117.26,116.98,117.16,6281.0
2016-10-10 10:35:00,117.08,117.28,116.98,117.28,5905.0,117.08,117.28,116.98,117.28,5905.0
2016-10-10 10:40:00,117.3,117.3,116.92,116.92,1708.0,117.3,117.3,116.92,116.92,1708.0
2016-10-10 10:45:00,117.02,117.07,117.02,117.07,709.0,117.02,117.07,117.02,117.07,709.0
2016-10-10 10:50:00,117.11,117.29,117.05,117.21,3633.0,117.11,117.29,117.05,117.21,3633.0
2016-10-10 10:55:00,117.21,117.33,117.18,117.33,1700.0,117.21,117.33,117.18,117.33,1700.0
2016-10-10 11:00:00,117.34,117.34,117.26,117.33,3006.0,117.34,117.34,117.26,117.33,3006.0
2016-10-10 11:05:00,117.31,117.49,117.3,117.47,2666.0,117.31,117.49,117.3,117.47,2666.0
2016-10-10 11:10:00,117.54,117.54,117.45,117.52,2600.0,117.54,117.54,117.45,117.52,2600.0
2016-10-10 11:15:00,117.52,117.66,117.52,117.6,5603.0,117.52,117.66,117.52,117.6,5603.0
2016-10-10 11:20:00,117.6,117.64,117.48,117.48,2153.0,117.6,117.64,117.48,117.48,2153.0
2016-10-10 11:25:00,117.5,117.63,117.45,117.52,2404.0,117.5,117.63,117.45,117.52,2404.0
2016-10-10 11:30:00,117.55,117.64,117.5,117.64,2700.0,117.55,117.64,117.5,117.64,2700.0
2016-10-10 11:35:00,117.64,117.66,117.64,117.66,300.0,117.64,117.66,117.64,117.66,300.0
2016-10-10 11:40:00,117.54,117.54,117.43,117.5,2500.0,117.54,117.54,117.43,117.5,2500.0
2016-10-10 11:45:00,117.48,117.55,117.47,117.47,3120.0,117.48,117.55,117.47,117.47,3120.0
2016-10-10 11:50:00,117.47,117.47,117.47,117.47,0.0,117.47,117.47,117.47,117.47,0.0
2016-10-10 11:55:00,117.48,117.58,117.46,117.53,5900.0,117.48,117.58,117.46,117.53,5900.0
2016-10-10 12:00:00,117.52,117.56,117.45,117.56,5189.0,117.52,117.56,117.45,117.56,5189.0
2016-10-10 12:05:00,117.53,117.56,117.5,117.55,1100.0,117.53,117.56,117.5,117.55,1100.0
2016-10-10 12:10:00,117.56,117.56,117.48,117.55,1250.0,117.56,117.56,117.48,117.55,1250.0
2016-10-10 12:15:00,117.53,117.61,117.53,117.56,2000.0,117.53,117.61,117.53,117.56,2000.0
2016-10-10 12:20:00,117.58,117.66,117.55,117.59,3400.0,117.58,117.66,117.55,117.59,3400.0
2016-10-10 12:25:00,117.59,117.71,117.59,117.71,3300.0,117.59,117.71,117.59,117.71,3300.0
2016-10-10 12:30:00,117.7,117.7,117.65,117.68,1100.0,117.7,117.7,117.65,117.68,1100.0
2016-10-10 12:35:00,117.57,117.65,117.56,117.65,700.0,117.57,117.65,117.56,117.65,700.0
2016-10-10 12:40:00,117.7,117.73,117.67,117.73,3221.0,117.7,117.73,117.67,117.73,3221.0
2016-10-10 12:45:00,117.7,117.78,117.64,117.77,3830.0,117.7,117.78,117.64,117.77,3830.0
2016-10-10 12:50:00,117.73,117.84,117.68,117.69,4375.0,117.73,117.84,117.68,117.69,4375.0
2016-10-10 12:55:00,117.69,117.72,117.63,117.67,4194.0,117.69,117.72,117.63,117.67,4194.0
2016-10-10 13:00:00,117.65,117.73,117.56,117.73,2250.0,117.65,117.73,117.56,117.73,2250.0
2016-10-10 13:05:00,117.59,117.59,117.46,117.56,1700.0,117.59,117.59,117.46,117.56,1700.0
2016-10-10 13:10:00,117.5,117.5,117.48,117.5,800.0,117.5,117.5,117.48,117.5,800.0
2016-10-10 13:15:00,117.32,117.32,117.32,117.32,100.0,117.32,117.32,117.32,117.32,100.0
2016-10-10 13:20:00,117.25,117.29,117.09,117.09,3500.0,117.25,117.29,117.09,117.09,3500.0
2016-10-10 13:25:00,117.06,117.08,116.99,117.04,1297.0,117.06,117.08,116.99,117.04,1297.0
2016-10-10 13:30:00,117.06,117.15,117.03,117.14,2000.0,117.06,117.15,117.03,117.14,2000.0
2016-10-10 13:35:00,117.02,117.03,117.02,117.02,200.0,117.02,117.03,117.02,117.02,200.0
2016-10-10 13:40:00,117.02,117.02,117.02,117.02,100.0,117.02,117.02,117.02,117.02,100.0
2016-10-10 13:45:00,117.02,117.02,116.96,116.97,500.0,117.02,117.02,116.96,116.97,500.0
2016-10-10 13:50:00,116.98,116.98,116.91,116.91,2050.0,116.98,116.98,116.91,116.91,2050.0
2016-10-10 13:55:00,116.9,117.06,116.9,116.95,1655.0,116.9,117.06,116.9,116.95,1655.0
2016-10-10 14:00:00,116.99,117.09,116.99,117.09,400.0,116.99,117.09,116.99,117.09,400.0
2016-10-10 14:05:00,117.09,117.09,116.99,117.0,400.0,117.09,117.09,116.99,117.0,400.0
2016-10-10 14:10:00,117.06,117.11,117.0,117.11,1318.0,117.06,117.11,117.0,117.11,1318.0
2016-10-10 14:15:00,117.07,117.07,117.07,117.07,100.0,117.07,117.07,117.07,117.07,100.0
2016-10-10 14:20:00,117.19,117.19,117.16,117.19,1300.0,117.19,117.19,117.16,117.19,1300.0
2016-10-10 14:25:00,117.19,117.25,117.15,117.16,1200.0,117.19,117.25,117.15,117.16,1200.0
2016-10-10 14:30:00,117.09,117.2,117.09,117.12,1474.0,117.09,117.2,117.09,117.12,1474.0
2016-10-10 14:35:00,117.12,117.12,117.12,117.12,100.0,117.12,117.12,117.12,117.12,100.0
2016-10-10 14:40:00,117.12,117.16,117.04,117.11,2750.0,117.12,117.16,117.04,117.11,2750.0
2016-10-10 14:45:00,117.12,117.16,117.03,117.03,1233.0,117.12,117.16,117.03,117.03,1233.0
2016-10-10 14:50:00,117.11,117.12,117.01,117.1,2320.0,117.11,117.12,117.01,117.1,2320.0
2016-10-10 14:55:00,117.18,117.25,117.18,117.22,700.0,117.18,117.25,117.18,117.22,700.0
2016-10-10 15:00:00,117.23,117.28,117.22,117.22,2250.0,117.23,117.28,117.22,117.22,2250.0
2016-10-10 15:05:00,117.26,117.29,117.19,117.29,2630.0,117.26,117.29,117.19,117.29,2630.0
2016-10-10 15:10:00,117.23,117.26,117.2,117.21,1300.0,117.23,117.26,117.2,117.21,1300.0
2016-10-10 15:15:00,117.25,117.29,117.23,117.29,977.0,117.25,117.29,117.23,117.29,977.0
2016-10-10 15:20:00,117.28,117.35,117.26,117.33,2256.0,117.28,117.35,117.26,117.33,2256.0
2016-10-10 15:25:00,117.25,117.29,117.13,117.25,3012.0,117.25,117.29,117.13,117.25,3012.0
2016-10-10 15:30:00,117.28,117.29,117.17,117.17,3923.0,117.28,117.29,117.17,117.17,3923.0
2016-10-10 15:35:00,117.16,117.29,117.16,117.25,1900.0,117.16,117.29,117.16,117.25,1900.0
2016-10-10 15:40:00,117.18,117.25,117.17,117.17,2268.0,117.18,117.25,117.17,117.17,2268.0
2016-10-10 15:45:00,117.09,117.15,117.01,117.01,3963.0,117.09,117.15,117.01,117.01,3963.0
2016-10-10 15:50:00,117.01,117.03,116.92,116.95,4300.0,117.01,117.03,116.92,116.95,4300.0
2016-10-10 15:55:00,116.96,117.12,116.96,117.02,18192.0,116.96,117.12,116.96,117.02,18192.0
2016-10-11 09:30:00,117.03,117.03,116.24,116.42,15804.0,117.03,117.03,116.24,116.42,15804.0
2016-10-11 09:35:00,116.12,116.15,115.72,115.89,1600.0,116.12,116.15,115.72,115.89,1600.0
2016-10-11 09:40:00,115.87,116.1,115.86,115.97,1107.0,115.87,116.1,115.86,115.97,1107.0
2016-10-11 09:45:00,115.89,115.89,115.27,115.27,2663.0,115.89,115.89,115.27,115.27,2663.0
2016-10-11 09:50:00,115.28,115.38,115.12,115.32,3500.0,115.28,115.38,115.12,115.32,3500.0
2016-10-11 09:55:00,115.32,115.37,115.13,115.3,1879.0,115.32,115.37,115.13,115.3,1879.0
2016-10-11 10:00:00,115.33,115.45,115.03,115.14,3020.0,115.33,115.45,115.03,115.14,3020.0
2016-10-11 10:05:00,115.2,115.25,115.14,115.15,1500.0,115.2,115.25,115.14,115.15,1500.0
2016-10-11 10:10:00,115.06,115.06,114.81,114.99,2100.0,115.06,115.06,114.81,114.99,2100.0
2016-10-11 10:15:00,114.91,114.91,114.81,114.81,800.0,114.91,114.91,114.81,114.81,800.0
2016-10-11 10:20:00,114.74,114.86,114.65,114.86,1900.0,114.74,114.86,114.65,114.86,1900.0
2016-10-11 10:25:00,114.84,114.84,114.65,114.66,2200.0,114.84,114.84,114.65,114.66,2200.0
2016-10-11 10:30:00,114.68,114.71,114.57,114.57,2315.0,114.68,114.71,114.57,114.57,2315.0
2016-10-11 10:35:00,114.56,114.72,114.49,114.64,2900.0,114.56,114.72,114.49,114.64,2900.0
2016-10-11 10:40:00,114.6,114.64,114.57,114.59,4145.0,114.6,114.64,114.57,114.59,4145.0
2016-10-11 10:45:00,114.63,114.72,114.45,114.55,2200.0,114.63,114.72,114.45,114.55,2200.0
2016-10-11 10:50:00,114.51,114.51,114.24,114.29,1398.0,114.51,114.51,114.24,114.29,1398.0
2016-10-11 10:55:00,114.26,114.26,114.01,114.01,6791.0,114.26,114.26,114.01,114.01,6791.0
2016-10-11 11:00:00,114.0,114.0,113.88,113.91,1900.0,114.0,114.0,113.88,113.91,1900.0
2016-10-11 11:05:00,113.86,113.98,113.83,113.83,900.0,113.86,113.98,113.83,113.83,900.0
2016-10-11 11:10:00,113.82,113.92,113.77,113.77,900.0,113.82,113.92,113.77,113.77,900.0
2016-10-11 11:15:00,113.74,113.79,113.61,113.69,2600.0,113.74,113.79,113.61,113.69,2600.0
2016-10-11 11:20:00,113.75,113.75,113.64,113.7,1800.0,113.75,113.75,113.64,113.7,1800.0
2016-10-11 11:25:00,113.74,113.82,113.59,113.59,908.0,113.74,113.82,113.59,113.59,908.0
2016-10-11 11:30:00,113.63,113.64,113.46,113.58,4963.0,113.63,113.64,113.46,113.58,4963.0
2016-10-11 11:35:00,113.54,113.65,113.54,113.6,2300.0,113.54,113.65,113.54,113.6,2300.0
2016-10-11 11:40:00,113.61,113.71,113.58,113.7,3800.0,113.61,113.71,113.58,113.7,3800.0
2016-10-11 11:45:00,113.66,113.76,113.45,113.6,3600.0,113.66,113.76,113.45,113.6,3600.0
2016-10-11 11:50:00,113.54,113.67,113.52,113.64,2687.0,113.54,113.67,113.52,113.64,2687.0
2016-10-11 11:55:00,113.67,113.76,113.67,113.74,2201.0,113.67,113.76,113.67,113.74,2201.0
2016-10-11 12:00:00,113.76,113.78,113.53,113.57,3984.0,113.76,113.78,113.53,113.57,3984.0
2016-10-11 12:05:00,113.6,113.6,113.48,113.53,1785.0,113.6,113.6,113.48,113.53,1785.0
2016-10-11 12:10:00,113.48,113.53,113.46,113.46,600.0,113.48,113.53,113.46,113.46,600.0
2016-10-11 12:15:00,113.46,113.55,113.44,113.53,2232.0,113.46,113.55,113.44,113.53,2232.0
2016-10-11 12:20:00,113.58,113.59,113.48,113.59,3000.0,113.58,113.59,113.48,113.59,3000.0
2016-10-11 12:25:00,113.61,113.66,113.58,113.65,1000.0,113.61,113.66,113.58,113.65,1000.0
2016-10-11 12:30:00,113.65,113.65,113.5,113.58,2770.0,113.65,113.65,113.5,113.58,2770.0
2016-10-11 12:35:00,113.6,113.64,113.5,113.57,3500.0,113.6,113.64,113.5,113.57,3500.0
2016-10-11 12:40:00,113.66,113.7,113.51,113.58,3836.0,113.66,113.7,113.51,113.58,3836.0
2016-10-11 12:45:00,113.59,113.63,113.42,113.48,2600.0,113.59,113.63,113.42,113.48,2600.0
2016-10-11 12:50:00,113.43,113.49,113.36,113.41,1836.0,113.43,113.49,113.36,113.41,1836.0
2016-10-11 12:55:00,113.44,113.44,113.31,113.36,3450.0,113.44,113.44,113.31,113.36,3450.0
2016-10-11 13:00:00,113.3,113.33,113.17,113.23,2489.0,113.3,113.33,113.17,113.23,2489.0
2016-10-11 13:05:00,113.19,113.29,113.19,113.25,3215.0,113.19,113.29,113.19,113.25,3215.0
2016-10-11 13:10:00,113.23,113.24,113.05,113.06,6050.0,113.23,113.24,113.05,113.06,6050.0
2016-10-11 13:15:00,113.12,113.14,112.98,113.01,2900.0,113.12,113.14,112.98,113.01,2900.0
2016-10-11 13:20:00,113.01,113.1,113.01,113.1,1192.0,113.01,113.1,113.01,113.1,1192.0
2016-10-11 13:25:00,113.04,113.16,113.04,113.13,3733.0,113.04,113.16,113.04,113.13,3733.0
2016-10-11 13:30:00,113.08,113.16,112.93,113.09,5447.0,113.08,113.16,112.93,113.09,5447.0
2016-10-11 13:35:00,113.04,113.05,113.0,113.01,2800.0,113.04,113.05,113.0,113.01,2800.0
2016-10-11 13:40:00,113.0,113.0,112.88,112.88,1900.0,113.0,113.0,112.88,112.88,1900.0
2016-10-11 13:45:00,112.87,112.87,112.75,112.75,3050.0,112.87,112.87,112.75,112.75,3050.0
2016-10-11 13:50:00,112.75,112.81,112.73,112.75,4254.0,112.75,112.81,112.73,112.75,4254.0
2016-10-11 13:55:00,112.72,112.73,112.62,112.62,4043.0,112.72,112.73,112.62,112.62,4043.0
2016-10-11 14:00:00,112.7,112.75,112.69,112.7,800.0,112.7,112.75,112.69,112.7,800.0
2016-10-11 14:05:00,112.72,112.8,112.67,112.8,5983.0,112.72,112.8,112.67,112.8,5983.0
2016-10-11 14:10:00,112.78,112.78,112.65,112.65,1000.0,112.78,112.78,112.65,112.65,1000.0
2016-10-11 14:15:00,112.68,112.68,112.45,112.59,8503.0,112.68,112.68,112.45,112.59,8503.0
2016-10-11 14:20:00,112.57,112.66,112.57,112.61,1500.0,112.57,112.66,112.57,112.61,1500.0
2016-10-11 14:25:00,112.67,112.77,112.61,112.66,5060.0,112.67,112.77,112.61,112.66,5060.0
2016-10-11 14:30:00,112.71,112.71,112.61,112.61,2500.0,112.71,112.71,112.61,112.61,2500.0
2016-10-11 14:35:00,112.61,112.78,112.61,112.75,2900.0,112.61,112.78,112.61,112.75,2900.0
2016-10-11 14:40:00,112.77,112.85,112.72,112.85,2890.0,112.77,112.85,112.72,112.85,2890.0
2016-10-11 14:45:00,112.8,112.91,112.79,112.86,1700.0,112.8,112.91,112.79,112.86,1700.0
2016-10-11 14:50:00,112.86,112.86,112.75,112.78,2400.0,112.86,112.86,112.75,112.78,2400.0
2016-10-11 14:55:00,112.82,113.0,112.82,112.89,2272.0,112.82,113.0,112.82,112.89,2272.0
2016-10-11 15:00:00,112.96,112.96,112.86,112.91,1545.0,112.96,112.96,112.86,112.91,1545.0
2016-10-11 15:05:00,112.88,112.88,112.8,112.86,3800.0,112.88,112.88,112.8,112.86,3800.0
2016-10-11 15:10:00,112.83,113.0,112.81,113.0,700.0,112.83,113.0,112.81,113.0,700.0
2016-10-11 15:15:00,112.95,113.01,112.92,112.97,3600.0,112.95,113.01,112.92,112.97,3600.0
2016-10-11 15:20:00,112.96,113.05,112.94,113.03,6350.0,112.96,113.05,112.94,113.03,6350.0
2016-10-11 15:25:00,112.98,112.98,112.84,112.9,4900.0,112.98,112.98,112.84,112.9,4900.0
2016-10-11 15:30:00,112.92,112.93,112.86,112.86,9000.0,112.92,112.93,112.86,112.86,9000.0
2016-10-11 15:35:00,112.88,112.94,112.8,112.91,8992.0,112.88,112.94,112.8,112.91,8992.0
2016-10-11 15:40:00,112.89,112.91,112.78,112.88,4090.0,112.89,112.91,112.78,112.88,4090.0
2016-10-11 15:45:00,112.86,112.93,112.84,112.93,6931.0,112.86,112.93,112.84,112.93,6931.0
2016-10-11 15:50:00,112.93,112.99,112.83,112.89,11299.0,112.93,112.99,112.83,112.89,11299.0
2016-10-11 15:55:00,112.92,112.92,112.78,112.84,14085.0,112.92,112.92,112.78,112.84,14085.0
2016-10-12 09:30:00,113.14,113.73,113.0,113.46,7591.0,113.14,113.73,113.0,113.46,7591.0
2016-10-12 09:35:00,113.25,113.43,112.69,112.98,2200.0,113.25,113.43,112.69,112.98,2200.0
2016-10-12 09:40:00,112.91,113.14,112.82,112.94,7308.0,112.91,113.14,112.82,112.94,7308.0
2016-10-12 09:45:00,112.99,113.0,112.81,112.81,3900.0,112.99,113.0,112.81,112.81,3900.0
2016-10-12 09:50:00,112.95,113.02,112.93,113.0,2179.0,112.95,113.02,112.93,113.0,2179.0
2016-10-12 09:55:00,113.0,113.08,112.89,112.94,2200.0,113.0,113.08,112.89,112.94,2200.0
2016-10-12 10:00:00,113.0,113.06,112.84,113.01,6822.0,113.0,113.06,112.84,113.01,6822.0
2016-10-12 10:05:00,112.95,113.08,112.83,112.9,10609.0,112.95,113.08,112.83,112.9,10609.0
2016-10-12 10:10:00,112.85,112.86,112.76,112.77,1825.0,112.85,112.86,112.76,112.77,1825.0
2016-10-12 10:15:00,112.81,112.9,112.71,112.71,1500.0,112.81,112.9,112.71,112.71,1500.0
2016-10-12 10:20:00,112.75,112.79,112.65,112.65,1550.0,112.75,112.79,112.65,112.65,1550.0
2016-10-12 10:25:00,112.7,112.92,112.64,112.92,17800.0,112.7,112.92,112.64,112.92,17800.0
2016-10-12 10:30:00,112.89,112.89,112.79,112.83,1000.0,112.89,112.89,112.79,112.83,1000.0
2016-10-12 10:35:00,112.75,112.76,112.63,112.7,1800.0,112.75,112.76,112.63,112.7,1800.0
2016-10-12 10:40:00,112.72,112.81,112.7,112.72,2100.0,112.72,112.81,112.7,112.72,2100.0
2016-10-12 10:45:00,112.71,112.71,112.6,112.6,2358.0,112.71,112.71,112.6,112.6,2358.0
2016-10-12 10:50:00,112.62,112.62,112.41,112.41,2300.0,112.62,112.62,112.41,112.41,2300.0
2016-10-12 10:55:00,112.47,112.54,112.32,112.32,40510.0,112.47,112.54,112.32,112.32,40510.0
2016-10-12 11:00:00,112.43,112.83,112.34,112.76,5920.0,112.43,112.83,112.34,112.76,5920.0
2016-10-12 11:05:00,112.69,112.69,112.33,112.33,5300.0,112.69,112.69,112.33,112.33,5300.0
2016-10-12 11:10:00,112.5,112.58,112.46,112.55,3089.0,112.5,112.58,112.46,112.55,3089.0
2016-10-12 11:15:00,112.51,112.51,112.44,112.45,950.0,112.51,112.51,112.44,112.45,950.0
2016-10-12 11:20:00,112.46,112.48,112.37,112.4,1500.0,112.46,112.48,112.37,112.4,1500.0
2016-10-12 11:25:00,112.42,112.46,112.33,112.34,3458.0,112.42,112.46,112.33,112.34,3458.0
2016-10-12 11:30:00,112.38,112.41,112.35,112.41,1100.0,112.38,112.41,112.35,112.41,1100.0
2016-10-12 11:35:00,112.4,112.42,112.36,112.39,3685.0,112.4,112.42,112.36,112.39,3685.0
2016-10-12 11:40:00,112.42,112.5,112.41,112.41,2406.0,112.42,112.5,112.41,112.41,2406.0
2016-10-12 11:45:00,112.41,112.43,112.23,112.23,3000.0,112.41,112.43,112.23,112.23,3000.0
2016-10-12 11:50:00,112.23,112.23,112.16,112.16,400.0,112.23,112.23,112.16,112.16,400.0
2016-10-12 11:55:00,112.23,112.27,112.19,112.23,2312.0,112.23,112.27,112.19,112.23,2312.0
2016-10-12 12:00:00,112.25,112.26,112.19,112.26,6925.0,112.25,112.26,112.19,112.26,6925.0
2016-10-12 12:05:00,112.26,112.34,112.14,112.34,4910.0,112.26,112.34,112.14,112.34,4910.0
2016-10-12 12:10:00,112.34,112.45,112.25,112.37,4000.0,112.34,112.45,112.25,112.37,4000.0
2016-10-12 12:15:00,112.45,112.45,112.3,112.3,2879.0,112.45,112.45,112.3,112.3,2879.0
2016-10-12 12:20:00,112.4,112.47,112.36,112.4,3939.0,112.4,112.47,112.36,112.4,3939.0
2016-10-12 12:25:00,112.41,112.41,112.27,112.27,1486.0,112.41,112.41,112.27,112.27,1486.0
2016-10-12 12:30:00,112.3,112.3,112.01,112.01,4021.0,112.3,112.3,112.01,112.01,4021.0
2016-10-12 12:35:00,112.04,112.13,111.99,111.99,900.0,112.04,112.13,111.99,111.99,900.0
2016-10-12 12:40:00,111.98,112.04,111.96,111.96,700.0,111.98,112.04,111.96,111.96,700.0
2016-10-12 12:45:00,112.0,112.01,111.8,111.8,4297.0,112.0,112.01,111.8,111.8,4297.0
2016-10-12 12:50:00,111.8,111.93,111.8,111.93,2219.0,111.8,111.93,111.8,111.93,2219.0
2016-10-12 12:55:00,111.95,111.99,111.87,111.87,1998.0,111.95,111.99,111.87,111.87,1998.0
2016-10-12 13:00:00,111.9,111.97,111.89,111.93,1800.0,111.9,111.97,111.89,111.93,1800.0
2016-10-12 13:05:00,111.91,111.99,111.91,111.99,1500.0,111.91,111.99,111.91,111.99,1500.0
2016-10-12 13:10:00,112.04,112.05,111.96,111.96,2201.0,112.04,112.05,111.96,111.96,2201.0
2016-10-12 13:15:00,111.96,112.05,111.96,112.05,4161.0,111.96,112.05,111.96,112.05,4161.0
2016-10-12 13:20:00,112.05,112.19,112.05,112.13,1200.0,112.05,112.19,112.05,112.13,1200.0
2016-10-12 13:25:00,112.18,112.18,112.06,112.06,2924.0,112.18,112.18,112.06,112.06,2924.0
2016-10-12 13:30:00,112.08,112.2,112.06,112.17,2000.0,112.08,112.2,112.06,112.17,2000.0
2016-10-12 13:35:00,112.18,112.18,112.02,112.02,1300.0,112.18,112.18,112.02,112.02,1300.0
2016-10-12 13:40:00,112.01,112.11,112.01,112.11,1500.0,112.01,112.11,112.01,112.11,1500.0
2016-10-12 13:45:00,112.11,112.15,111.99,111.99,2539.0,112.11,112.15,111.99,111.99,2539.0
2016-10-12 13:50:00,111.97,111.97,111.91,111.95,2013.0,111.97,111.97,111.91,111.95,2013.0
2016-10-12 13:55:00,111.93,111.93,111.88,111.91,2000.0,111.93,111.93,111.88,111.91,2000.0
2016-10-12 14:00:00,111.87,111.95,111.81,111.85,4300.0,111.87,111.95,111.81,111.85,4300.0
2016-10-12 14:05:00,111.77,111.83,111.74,111.83,2700.0,111.77,111.83,111.74,111.83,2700.0
2016-10-12 14:10:00,111.87,111.9,111.8,111.83,6236.0,111.87,111.9,111.8,111.83,6236.0
2016-10-12 14:15:00,111.89,111.91,111.72,111.72,3460.0,111.89,111.91,111.72,111.72,3460.0
2016-10-12 14:20:00,111.73,111.78,111.69,111.77,4400.0,111.73,111.78,111.69,111.77,4400.0
2016-10-12 14:25:00,111.71,111.75,111.57,111.57,3641.0,111.71,111.75,111.57,111.57,3641.0
2016-10-12 14:30:00,111.61,111.75,111.58,111.75,4772.0,111.61,111.75,111.58,111.75,4772.0
2016-10-12 14:35:00,111.73,111.85,111.73,111.84,400.0,111.73,111.85,111.73,111.84,400.0
2016-10-12 14:40:00,111.86,111.86,111.78,111.81,1800.0,111.86,111.86,111.78,111.81,1800.0
2016-10-12 14:45:00,111.76,111.81,111.71,111.74,3428.0,111.76,111.81,111.71,111.74,3428.0
2016-10-12 14:50:00,111.75,111.79,111.72,111.79,1300.0,111.75,111.79,111.72,111.79,1300.0
2016-10-12 14:55:00,111.81,111.97,111.81,111.91,3128.0,111.81,111.97,111.81,111.91,3128.0
2016-10-12 15:00:00,111.84,111.89,111.81,111.86,1950.0,111.84,111.89,111.81,111.86,1950.0
2016-10-12 15:05:00,111.85,111.88,111.79,111.84,10400.0,111.85,111.88,111.79,111.84,10400.0
2016-10-12 15:10:00,111.89,111.92,111.86,111.88,2243.0,111.89,111.92,111.86,111.88,2243.0
2016-10-12 15:15:00,111.91,111.94,111.86,111.88,3301.0,111.91,111.94,111.86,111.88,3301.0
2016-10-12 15:20:00,111.88,111.91,111.86,111.86,2587.0,111.88,111.91,111.86,111.86,2587.0
2016-10-12 15:25:00,111.87,111.88,111.75,111.75,4997.0,111.87,111.88,111.75,111.75,4997.0
2016-10-12 15:30:00,111.75,111.77,111.6,111.62,5592.0,111.75,111.77,111.6,111.62,5592.0
2016-10-12 15:35:00,111.62,111.68,111.6,111.66,8880.0,111.62,111.68,111.6,111.66,8880.0
2016-10-12 15:40:00,111.66,111.71,111.66,111.69,5171.0,111.66,111.71,111.66,111.69,5171.0
2016-10-12 15:45:00,111.68,111.73,111.67,111.72,6071.0,111.68,111.73,111.67,111.72,6071.0
2016-10-12 15:50:00,111.73,111.76,111.63,111.65,11898.0,111.73,111.76,111.63,111.65,11898.0
2016-10-12 15:55:00,111.65,111.79,111.64,111.7,22287.0,111.65,111.79,111.64,111.7,22287.0
2016-10-13 09:30:00,111.01,111.5,110.99,111.07,6435.0,111.01,111.5,110.99,111.07,6435.0
2016-10-13 09:35:00,111.68,111.68,111.06,111.15,3000.0,111.68,111.68,111.06,111.15,3000.0
2016-10-13 09:40:00,111.19,111.71,111.08,111.53,4026.0,111.19,111.71,111.08,111.53,4026.0
2016-10-13 09:45:00,111.4,111.65,111.04,111.31,5490.0,111.4,111.65,111.04,111.31,5490.0
2016-10-13 09:50:00,111.32,111.33,110.83,110.84,4347.0,111.32,111.33,110.83,110.84,4347.0
2016-10-13 09:55:00,110.82,111.15,110.59,111.15,7340.0,110.82,111.15,110.59,111.15,7340.0
2016-10-13 10:00:00,111.06,111.11,110.69,110.69,1800.0,111.06,111.11,110.69,110.69,1800.0
2016-10-13 10:05:00,110.78,110.78,110.66,110.66,1001.0,110.78,110.78,110.66,110.66,1001.0
2016-10-13 10:10:00,110.72,110.81,110.58,110.58,4100.0,110.72,110.81,110.58,110.58,4100.0
2016-10-13 10:15:00,110.66,110.77,110.66,110.7,700.0,110.66,110.77,110.66,110.7,700.0
2016-10-13 10:20:00,110.7,110.8,110.51,110.63,10212.0,110.7,110.8,110.51,110.63,10212.0
2016-10-13 10:25:00,110.69,110.96,110.56,110.96,4639.0,110.69,110.96,110.56,110.96,4639.0
2016-10-13 10:30:00,110.86,110.87,110.77,110.85,5942.0,110.86,110.87,110.77,110.85,5942.0
2016-10-13 10:35:00,110.85,110.86,110.79,110.81,2959.0,110.85,110.86,110.79,110.81,2959.0
2016-10-13 10:40:00,110.78,110.87,110.73,110.74,5020.0,110.78,110.87,110.73,110.74,5020.0
2016-10-13 10:45:00,110.78,110.9,110.77,110.84,3600.0,110.78,110.9,110.77,110.84,3600.0
2016-10-13 10:50:00,110.86,110.86,110.76,110.77,3220.0,110.86,110.86,110.76,110.77,3220.0
2016-10-13 10:55:00,110.78,110.87,110.78,110.85,10840.0,110.78,110.87,110.78,110.85,10840.0
2016-10-13 11:00:00,110.82,110.84,110.75,110.84,1500.0,110.82,110.84,110.75,110.84,1500.0
2016-10-13 11:05:00,110.79,110.92,110.77,110.8,4808.0,110.79,110.92,110.77,110.8,4808.0
2016-10-13 11:10:00,110.8,110.92,110.79,110.85,3200.0,110.8,110.92,110.79,110.85,3200.0
2016-10-13 11:15:00,110.8,110.92,110.72,110.86,5931.0,110.8,110.92,110.72,110.86,5931.0
2016-10-13 11:20:00,110.87,110.91,110.79,110.79,5200.0,110.87,110.91,110.79,110.79,5200.0
2016-10-13 11:25:00,110.8,110.8,110.67,110.77,5679.0,110.8,110.8,110.67,110.77,5679.0
2016-10-13 11:30:00,110.78,110.88,110.73,110.76,5855.0,110.78,110.88,110.73,110.76,5855.0
2016-10-13 11:35:00,110.79,110.82,110.69,110.8,2087.0,110.79,110.82,110.69,110.8,2087.0
2016-10-13 11:40:00,110.85,110.89,110.75,110.79,5125.0,110.85,110.89,110.75,110.79,5125.0
2016-10-13 11:45:00,110.84,110.84,110.71,110.78,1400.0,110.84,110.84,110.71,110.78,1400.0
2016-10-13 11:50:00,110.78,110.83,110.75,110.75,800.0,110.78,110.83,110.75,110.75,800.0
2016-10-13 11:55:00,110.79,110.85,110.74,110.78,3100.0,110.79,110.85,110.74,110.78,3100.0
2016-10-13 12:00:00,110.78,110.8,110.67,110.8,2608.0,110.78,110.8,110.67,110.8,2608.0
2016-10-13 12:05:00,110.79,110.84,110.71,110.72,16860.0,110.79,110.84,110.71,110.72,16860.0
2016-10-13 12:10:00,110.78,110.96,110.72,110.84,40638.0,110.78,110.96,110.72,110.84,40638.0
2016-10-13 12:15:00,110.84,110.85,110.65,110.65,3169.0,110.84,110.85,110.65,110.65,3169.0
2016-10-13 12:20:00,110.73,110.74,110.63,110.63,2400.0,110.73,110.74,110.63,110.63,2400.0
2016-10-13 12:25:00,110.7,110.83,110.63,110.83,2925.0,110.7,110.83,110.63,110.83,2925.0
2016-10-13 12:30:00,110.83,110.87,110.8,110.8,2678.0,110.83,110.87,110.8,110.8,2678.0
2016-10-13 12:35:00,110.85,110.86,110.79,110.85,11505.0,110.85,110.86,110.79,110.85,11505.0
2016-10-13 12:40:00,110.85,110.85,110.8,110.8,2952.0,110.85,110.85,110.8,110.8,2952.0
2016-10-13 12:45:00,110.82,110.86,110.82,110.85,7434.0,110.82,110.86,110.82,110.85,7434.0
2016-10-13 12:50:00,110.85,110.89,110.71,110.71,4828.0,110.85,110.89,110.71,110.71,4828.0
2016-10-13 12:55:00,110.72,110.81,110.72,110.79,900.0,110.72,110.81,110.72,110.79,900.0
2016-10-13 13:00:00,110.81,110.81,110.75,110.75,900.0,110.81,110.81,110.75,110.75,900.0
2016-10-13 13:05:00,110.74,110.8,110.74,110.8,700.0,110.74,110.8,110.74,110.8,700.0
2016-10-13 13:10:00,110.75,110.77,110.65,110.65,2100.0,110.75,110.77,110.65,110.65,2100.0
2016-10-13 13:15:00,110.57,110.57,110.47,110.47,1900.0,110.57,110.57,110.47,110.47,1900.0
2016-10-13 13:20:00,110.53,110.62,110.53,110.56,1767.0,110.53,110.62,110.53,110.56,1767.0
2016-10-13 13:25:00,110.61,110.63,110.57,110.62,1161.0,110.61,110.63,110.57,110.62,1161.0
2016-10-13 13:30:00,110.65,110.78,110.65,110.7,1872.0,110.65,110.78,110.65,110.7,1872.0
2016-10-13 13:35:00,110.67,110.68,110.58,110.59,1000.0,110.67,110.68,110.58,110.59,1000.0
2016-10-13 13:40:00,110.66,110.69,110.62,110.63,1600.0,110.66,110.69,110.62,110.63,1600.0
2016-10-13 13:45:00,110.64,110.69,110.62,110.65,1100.0,110.64,110.69,110.62,110.65,1100.0
2016-10-13 13:50:00,110.65,110.75,110.65,110.75,1300.0,110.65,110.75,110.65,110.75,1300.0
2016-10-13 13:55:00,110.85,110.85,110.78,110.82,3500.0,110.85,110.85,110.78,110.82,3500.0
2016-10-13 14:00:00,110.85,110.85,110.75,110.82,4750.0,110.85,110.85,110.75,110.82,4750.0
2016-10-13 14:05:00,110.82,110.82,110.71,110.72,7449.0,110.82,110.82,110.71,110.72,7449.0
2016-10-13 14:10:00,110.75,110.79,110.73,110.73,4450.0,110.75,110.79,110.73,110.73,4450.0
2016-10-13 14:15:00,110.76,110.78,110.72,110.72,700.0,110.76,110.78,110.72,110.72,700.0
2016-10-13 14:20:00,110.78,110.82,110.72,110.75,8305.0,110.78,110.82,110.72,110.75,8305.0
2016-10-13 14:25:00,110.81,110.83,110.77,110.77,4003.0,110.81,110.83,110.77,110.77,4003.0
2016-10-13 14:30:00,110.77,110.83,110.74,110.74,2268.0,110.77,110.83,110.74,110.74,2268.0
2016-10-13 14:35:00,110.78,110.78,110.72,110.75,2319.0,110.78,110.78,110.72,110.75,2319.0
2016-10-13 14:40:00,110.76,110.76,110.69,110.75,4685.0,110.76,110.76,110.69,110.75,4685.0
2016-10-13 14:45:00,110.72,110.78,110.72,110.74,5817.0,110.72,110.78,110.72,110.74,5817.0
2016-10-13 14:50:00,110.75,110.78,110.71,110.77,12545.0,110.75,110.78,110.71,110.77,12545.0
2016-10-13 14:55:00,110.77,110.91,110.75,110.91,14582.0,110.77,110.91,110.75,110.91,14582.0
2016-10-13 15:00:00,110.88,110.9,110.8,110.83,4890.0,110.88,110.9,110.8,110.83,4890.0
2016-10-13 15:05:00,110.85,110.89,110.68,110.68,9133.0,110.85,110.89,110.68,110.68,9133.0
2016-10-13 15:10:00,110.73,110.76,110.69,110.75,6727.0,110.73,110.76,110.69,110.75,6727.0
2016-10-13 15:15:00,110.75,110.76,110.68,110.71,6721.0,110.75,110.76,110.68,110.71,6721.0
2016-10-13 15:20:00,110.71,110.72,110.64,110.71,4191.0,110.71,110.72,110.64,110.71,4191.0
2016-10-13 15:25:00,110.75,110.75,110.56,110.57,4800.0,110.75,110.75,110.56,110.57,4800.0
2016-10-13 15:30:00,110.55,110.79,110.55,110.79,1900.0,110.55,110.79,110.55,110.79,1900.0
2016-10-13 15:35:00,110.76,110.79,110.67,110.74,4168.0,110.76,110.79,110.67,110.74,4168.0
2016-10-13 15:40:00,110.74,110.78,110.68,110.68,3650.0,110.74,110.78,110.68,110.68,3650.0
2016-10-13 15:45:00,110.68,110.74,110.66,110.73,3050.0,110.68,110.74,110.66,110.73,3050.0
2016-10-13 15:50:00,110.69,110.75,110.66,110.7,3639.0,110.69,110.75,110.66,110.7,3639.0
2016-10-13 15:55:00,110.7,110.75,110.62,110.7,16989.0,110.7,110.75,110.62,110.7,16989.0
2016-10-14 09:30:00,111.61,111.61,110.69,111.43,6408.0,111.61,111.61,110.69,111.43,6408.0
2016-10-14 09:35:00,111.54,111.73,111.48,111.64,1698.0,111.54,111.73,111.48,111.64,1698.0
2016-10-14 09:40:00,111.61,111.61,111.61,111.61,100.0,111.61,111.61,111.61,111.61,100.0
2016-10-14 09:45:00,111.62,111.63,111.45,111.45,2319.0,111.62,111.63,111.45,111.45,2319.0
2016-10-14 09:50:00,111.48,111.53,111.46,111.46,2829.0,111.48,111.53,111.46,111.46,2829.0
2016-10-14 09:55:00,111.49,111.5,111.27,111.31,3300.0,111.49,111.5,111.27,111.31,3300.0
2016-10-14 10:00:00,111.25,111.26,111.2,111.26,2840.0,111.25,111.26,111.2,111.26,2840.0
2016-10-14 10:05:00,111.32,111.32,111.19,111.22,2299.0,111.32,111.32,111.19,111.22,2299.0
2016-10-14 10:10:00,111.27,111.34,111.27,111.34,1500.0,111.27,111.34,111.27,111.34,1500.0
2016-10-14 10:15:00,111.37,111.57,111.29,111.31,7200.0,111.37,111.57,111.29,111.31,7200.0
2016-10-14 10:20:00,111.34,111.46,111.28,111.45,1892.0,111.34,111.46,111.28,111.45,1892.0
2016-10-14 10:25:00,111.45,111.45,111.39,111.44,500.0,111.45,111.45,111.39,111.44,500.0
2016-10-14 10:30:00,111.43,111.52,111.39,111.52,1785.0,111.43,111.52,111.39,111.52,1785.0
2016-10-14 10:35:00,111.5,111.56,111.48,111.53,1200.0,111.5,111.56,111.48,111.53,1200.0
2016-10-14 10:40:00,111.48,111.73,111.42,111.45,2800.0,111.48,111.73,111.42,111.45,2800.0
2016-10-14 10:45:00,111.43,111.52,111.41,111.43,510.0,111.43,111.52,111.41,111.43,510.0
2016-10-14 10:50:00,111.43,111.6,111.43,111.6,2600.0,111.43,111.6,111.43,111.6,2600.0
2016-10-14 10:55:00,111.55,111.7,111.49,111.49,3108.0,111.55,111.7,111.49,111.49,3108.0
2016-10-14 11:00:00,111.4,111.4,111.28,111.29,923.0,111.4,111.4,111.28,111.29,923.0
2016-10-14 11:05:00,111.21,111.21,111.19,111.19,346.0,111.21,111.21,111.19,111.19,346.0
2016-10-14 11:10:00,111.28,111.35,111.19,111.35,2524.0,111.28,111.35,111.19,111.35,2524.0
2016-10-14 11:15:00,111.36,111.41,111.36,111.41,400.0,111.36,111.41,111.36,111.41,400.0
2016-10-14 11:20:00,111.4,111.44,111.34,111.41,1738.0,111.4,111.44,111.34,111.41,1738.0
2016-10-14 11:25:00,111.41,111.48,111.3,111.3,2000.0,111.41,111.48,111.3,111.3,2000.0
2016-10-14 11:30:00,111.26,111.26,111.15,111.24,700.0,111.26,111.26,111.15,111.24,700.0
2016-10-14 11:35:00,111.23,111.31,111.23,111.25,2325.0,111.23,111.31,111.23,111.25,2325.0
2016-10-14 11:40:00,111.2,111.2,111.2,111.2,100.0,111.2,111.2,111.2,111.2,100.0
2016-10-14 11:45:00,111.19,111.19,111.06,111.06,800.0,111.19,111.19,111.06,111.06,800.0
2016-10-14 11:50:00,111.04,111.05,110.9,110.95,2725.0,111.04,111.05,110.9,110.95,2725.0
2016-10-14 11:55:00,110.95,111.07,110.91,110.97,2242.0,110.95,111.07,110.91,110.97,2242.0
2016-10-14 12:00:00,110.89,110.89,110.89,110.89,400.0,110.89,110.89,110.89,110.89,400.0
2016-10-14 12:05:00,110.88,110.9,110.87,110.88,500.0,110.88,110.9,110.87,110.88,500.0
2016-10-14 12:10:00,110.83,111.03,110.78,110.92,1700.0,110.83,111.03,110.78,110.92,1700.0
2016-10-14 12:15:00,110.91,110.91,110.75,110.75,1460.0,110.91,110.91,110.75,110.75,1460.0
2016-10-14 12:20:00,110.87,110.94,110.8,110.85,500.0,110.87,110.94,110.8,110.85,500.0
2016-10-14 12:25:00,110.88,110.98,110.85,110.92,900.0,110.88,110.98,110.85,110.92,900.0
2016-10-14 12:30:00,111.05,111.07,111.0,111.0,1695.0,111.05,111.07,111.0,111.0,1695.0
2016-10-14 12:35:00,111.08,111.12,111.07,111.08,600.0,111.08,111.12,111.07,111.08,600.0
2016-10-14 12:40:00,111.08,111.1,111.04,111.04,1500.0,111.08,111.1,111.04,111.04,1500.0
2016-10-14 12:45:00,111.02,111.02,110.92,110.94,600.0,111.02,111.02,110.92,110.94,600.0
2016-10-14 12:50:00,110.91,111.09,110.9,111.09,2800.0,110.91,111.09,110.9,111.09,2800.0
2016-10-14 12:55:00,111.1,111.1,111.06,111.06,1300.0,111.1,111.1,111.06,111.06,1300.0
2016-10-14 13:00:00,111.05,111.07,111.01,111.01,600.0,111.05,111.07,111.01,111.01,600.0
2016-10-14 13:05:00,110.99,111.2,110.96,111.2,1800.0,110.99,111.2,110.96,111.2,1800.0
2016-10-14 13:10:00,111.07,111.07,111.02,111.03,2300.0,111.07,111.07,111.02,111.03,2300.0
2016-10-14 13:15:00,111.08,111.1,111.0,111.1,2750.0,111.08,111.1,111.0,111.1,2750.0
2016-10-14 13:20:00,111.06,111.29,111.06,111.29,1530.0,111.06,111.29,111.06,111.29,1530.0
2016-10-14 13:25:00,111.24,111.27,111.23,111.27,1800.0,111.24,111.27,111.23,111.27,1800.0
2016-10-14 13:30:00,111.27,111.48,111.26,111.45,4360.0,111.27,111.48,111.26,111.45,4360.0
2016-10-14 13:35:00,111.45,111.45,111.4,111.4,1100.0,111.45,111.45,111.4,111.4,1100.0
2016-10-14 13:40:00,111.4,111.4,111.37,111.37,600.0,111.4,111.4,111.37,111.37,600.0
2016-10-14 13:45:00,111.33,111.37,111.27,111.3,2100.0,111.33,111.37,111.27,111.3,2100.0
2016-10-14 13:50:00,111.3,111.34,111.25,111.25,700.0,111.3,111.34,111.25,111.25,700.0
2016-10-14 13:55:00,111.28,111.41,111.15,111.39,47617.0,111.28,111.41,111.15,111.39,47617.0
2016-10-14 14:00:00,111.27,111.37,111.27,111.32,1200.0,111.27,111.37,111.27,111.32,1200.0
2016-10-14 14:05:00,111.31,111.33,111.29,111.32,1100.0,111.31,111.33,111.29,111.32,1100.0
2016-10-14 14:10:00,111.28,111.28,111.18,111.21,3427.0,111.28,111.28,111.18,111.21,3427.0
2016-10-14 14:15:00,111.14,111.17,111.14,111.15,500.0,111.14,111.17,111.14,111.15,500.0
2016-10-14 14:20:00,111.23,111.23,111.11,111.13,7125.0,111.23,111.23,111.11,111.13,7125.0
2016-10-14 14:25:00,111.11,111.12,111.03,111.1,1200.0,111.11,111.12,111.03,111.1,1200.0
2016-10-14 14:30:00,111.09,111.09,110.99,110.99,1100.0,111.09,111.09,110.99,110.99,1100.0
2016-10-14 14:35:00,110.95,110.96,110.87,110.87,1810.0,110.95,110.96,110.87,110.87,1810.0
2016-10-14 14:40:00,110.86,110.86,110.79,110.79,2300.0,110.86,110.86,110.79,110.79,2300.0
2016-10-14 14:45:00,110.78,110.81,110.75,110.8,2700.0,110.78,110.81,110.75,110.8,2700.0
2016-10-14 14:50:00,110.76,110.77,110.65,110.77,9337.0,110.76,110.77,110.65,110.77,9337.0
2016-10-14 14:55:00,110.78,110.81,110.72,110.74,1693.0,110.78,110.81,110.72,110.74,1693.0
2016-10-14 15:00:00,110.73,110.77,110.7,110.75,3429.0,110.73,110.77,110.7,110.75,3429.0
2016-10-14 15:05:00,110.75,110.96,110.75,110.96,2500.0,110.75,110.96,110.75,110.96,2500.0
2016-10-14 15:10:00,110.91,110.95,110.9,110.9,2326.0,110.91,110.95,110.9,110.9,2326.0
2016-10-14 15:15:00,110.88,110.88,110.84,110.86,950.0,110.88,110.88,110.84,110.86,950.0
2016-10-14 15:20:00,110.85,110.92,110.84,110.92,3000.0,110.85,110.92,110.84,110.92,3000.0
2016-10-14 15:25:00,110.95,110.99,110.93,110.93,1500.0,110.95,110.99,110.93,110.93,1500.0
2016-10-14 15:30:00,110.95,111.01,110.94,110.97,5134.0,110.95,111.01,110.94,110.97,5134.0
2016-10-14 15:35:00,110.96,111.02,110.96,111.01,3302.0,110.96,111.02,110.96,111.01,3302.0
2016-10-14 15:40:00,111.01,111.08,110.95,111.06,6350.0,111.01,111.08,110.95,111.06,6350.0
2016-10-14 15:45:00,111.06,111.06,110.98,111.03,6434.0,111.06,111.06,110.98,111.03,6434.0
2016-10-14 15:50:00,111.2,111.37,111.04,111.12,39894.0,111.2,111.37,111.04,111.12,39894.0
2016-10-14 15:55:00,111.15,111.24,111.07,111.1,37316.0,111.15,111.24,111.07,111.1,37316.0
2016-10-17 09:30:00,111.0,111.62,110.57,111.45,3215.0,111.0,111.62,110.57,111.45,3215.0
2016-10-17 09:35:00,111.49,111.58,111.19,111.19,1500.0,111.49,111.58,111.19,111.19,1500.0
2016-10-17 09:40:00,111.27,111.27,110.86,110.86,4700.0,111.27,111.27,110.86,110.86,4700.0
2016-10-17 09:45:00,110.82,111.23,110.82,111.19,5976.0,110.82,111.23,110.82,111.19,5976.0
2016-10-17 09:50:00,111.21,111.27,110.89,110.99,8238.0,111.21,111.27,110.89,110.99,8238.0
2016-10-17 09:55:00,110.98,111.0,110.72,110.79,50700.0,110.98,111.0,110.72,110.79,50700.0
2016-10-17 10:00:00,110.69,111.33,110.63,111.21,11059.0,110.69,111.33,110.63,111.21,11059.0
2016-10-17 10:05:00,111.32,111.34,110.98,111.1,6606.0,111.32,111.34,110.98,111.1,6606.0
2016-10-17 10:10:00,111.33,111.33,110.96,111.19,7480.0,111.33,111.33,110.96,111.19,7480.0
2016-10-17 10:15:00,111.1,111.29,111.1,111.22,1200.0,111.1,111.29,111.1,111.22,1200.0
2016-10-17 10:20:00,111.23,111.4,111.19,111.34,3700.0,111.23,111.4,111.19,111.34,3700.0
2016-10-17 10:25:00,111.36,111.43,111.32,111.38,4500.0,111.36,111.43,111.32,111.38,4500.0
2016-10-17 10:30:00,111.36,111.42,111.15,111.17,5300.0,111.36,111.42,111.15,111.17,5300.0
2016-10-17 10:35:00,111.2,111.28,111.14,111.26,4100.0,111.2,111.28,111.14,111.26,4100.0
2016-10-17 10:40:00,111.18,111.32,111.16,111.22,4333.0,111.18,111.32,111.16,111.22,4333.0
2016-10-17 10:45:00,111.22,111.22,110.9,110.9,6441.0,111.22,111.22,110.9,110.9,6441.0
2016-10-17 10:50:00,110.9,111.07,110.87,111.04,2900.0,110.9,111.07,110.87,111.04,2900.0
2016-10-17 10:55:00,111.1,111.37,110.91,111.18,7703.0,111.1,111.37,110.91,111.18,7703.0
2016-10-17 11:00:00,111.22,111.29,111.01,111.09,9600.0,111.22,111.29,111.01,111.09,9600.0
2016-10-17 11:05:00,111.1,111.2,110.97,111.04,6868.0,111.1,111.2,110.97,111.04,6868.0
2016-10-17 11:10:00,111.11,111.16,111.05,111.16,2641.0,111.11,111.16,111.05,111.16,2641.0
2016-10-17 11:15:00,111.1,111.16,110.92,111.09,5901.0,111.1,111.16,110.92,111.09,5901.0
2016-10-17 11:20:00,111.15,111.31,111.1,111.2,9302.0,111.15,111.31,111.1,111.2,9302.0
2016-10-17 11:25:00,111.14,111.2,110.98,111.01,3600.0,111.14,111.2,110.98,111.01,3600.0
2016-10-17 11:30:00,111.03,111.21,111.03,111.08,1900.0,111.03,111.21,111.03,111.08,1900.0
2016-10-17 11:35:00,111.09,111.25,111.04,111.14,3702.0,111.09,111.25,111.04,111.14,3702.0
2016-10-17 11:40:00,111.09,111.5,111.09,111.41,7981.0,111.09,111.5,111.09,111.41,7981.0
2016-10-17 11:45:00,111.47,111.54,111.38,111.43,7400.0,111.47,111.54,111.38,111.43,7400.0
2016-10-17 11:50:00,111.45,111.73,111.45,111.54,3700.0,111.45,111.73,111.45,111.54,3700.0
2016-10-17 11:55:00,111.54,111.68,111.46,111.48,4600.0,111.54,111.68,111.46,111.48,4600.0
2016-10-17 12:00:00,111.55,111.6,111.48,111.6,4700.0,111.55,111.6,111.48,111.6,4700.0
2016-10-17 12:05:00,111.59,111.59,111.38,111.39,5700.0,111.59,111.59,111.38,111.39,5700.0
2016-10-17 12:10:00,111.37,111.52,111.37,111.43,3700.0,111.37,111.52,111.37,111.43,3700.0
2016-10-17 12:15:00,111.44,111.5,111.41,111.43,5800.0,111.44,111.5,111.41,111.43,5800.0
2016-10-17 12:20:00,111.44,111.48,111.35,111.4,6927.0,111.44,111.48,111.35,111.4,6927.0
2016-10-17 12:25:00,111.37,111.5,111.37,111.4,1888.0,111.37,111.5,111.37,111.4,1888.0
2016-10-17 12:30:00,111.38,111.47,111.37,111.41,3100.0,111.38,111.47,111.37,111.41,3100.0
2016-10-17 12:35:00,111.44,111.46,111.4,111.45,700.0,111.44,111.46,111.4,111.45,700.0
2016-10-17 12:40:00,111.41,111.46,111.29,111.46,5300.0,111.41,111.46,111.29,111.46,5300.0
2016-10-17 12:45:00,111.37,111.51,111.32,111.4,1950.0,111.37,111.51,111.32,111.4,1950.0
2016-10-17 12:50:00,111.4,111.5,111.34,111.35,7739.0,111.4,111.5,111.34,111.35,7739.0
2016-10-17 12:55:00,111.4,111.52,111.28,111.43,3800.0,111.4,111.52,111.28,111.43,3800.0
2016-10-17 13:00:00,111.36,111.46,111.32,111.37,8700.0,111.36,111.46,111.32,111.37,8700.0
2016-10-17 13:05:00,111.37,111.48,111.35,111.35,3881.0,111.37,111.48,111.35,111.35,3881.0
2016-10-17 13:10:00,111.45,111.45,111.3,111.3,1100.0,111.45,111.45,111.3,111.3,1100.0
2016-10-17 13:15:00,111.3,111.41,111.22,111.37,3900.0,111.3,111.41,111.22,111.37,3900.0
2016-10-17 13:20:00,111.32,111.32,111.15,111.15,800.0,111.32,111.32,111.15,111.15,800.0
2016-10-17 13:25:00,111.15,111.31,111.15,111.27,1000.0,111.15,111.31,111.15,111.27,1000.0
2016-10-17 13:30:00,111.21,111.34,111.18,111.21,1900.0,111.21,111.34,111.18,111.21,1900.0
2016-10-17 13:35:00,111.27,111.37,111.21,111.33,1800.0,111.27,111.37,111.21,111.33,1800.0
2016-10-17 13:40:00,111.3,111.47,111.25,111.47,800.0,111.3,111.47,111.25,111.47,800.0
2016-10-17 13:45:00,111.47,111.47,111.17,111.3,3000.0,111.47,111.47,111.17,111.3,3000.0
2016-10-17 13:50:00,111.23,111.43,111.23,111.28,1700.0,111.23,111.43,111.23,111.28,1700.0
2016-10-17 13:55:00,111.26,111.31,111.12,111.18,2200.0,111.26,111.31,111.12,111.18,2200.0
2016-10-17 14:00:00,111.24,111.32,111.18,111.28,1700.0,111.24,111.32,111.18,111.28,1700.0
2016-10-17 14:05:00,111.31,111.35,111.25,111.26,2210.0,111.31,111.35,111.25,111.26,2210.0
2016-10-17 14:10:00,111.33,111.35,111.17,111.25,14904.0,111.33,111.35,111.17,111.25,14904.0
2016-10-17 14:15:00,111.25,111.37,111.22,111.26,4800.0,111.25,111.37,111.22,111.26,4800.0
2016-10-17 14:20:00,111.27,111.38,111.11,111.11,5323.0,111.27,111.38,111.11,111.11,5323.0
2016-10-17 14:25:00,111.19,111.24,111.15,111.24,1200.0,111.19,111.24,111.15,111.24,1200.0
2016-10-17 14:30:00,111.24,111.24,111.13,111.17,1351.0,111.24,111.24,111.13,111.17,1351.0
2016-10-17 14:35:00,111.26,111.35,111.22,111.22,5304.0,111.26,111.35,111.22,111.22,5304.0
2016-10-17 14:40:00,111.24,111.26,111.24,111.25,500.0,111.24,111.26,111.24,111.25,500.0
2016-10-17 14:45:00,111.32,111.43,111.2,111.2,14228.0,111.32,111.43,111.2,111.2,14228.0
2016-10-17 14:50:00,111.28,111.37,111.2,111.2,7000.0,111.28,111.37,111.2,111.2,7000.0
2016-10-17 14:55:00,111.2,111.39,111.2,111.37,2200.0,111.2,111.39,111.2,111.37,2200.0
2016-10-17 15:00:00,111.33,111.38,111.29,111.29,1700.0,111.33,111.38,111.29,111.29,1700.0
2016-10-17 15:05:00,111.29,111.35,111.23,111.26,5334.0,111.29,111.35,111.23,111.26,5334.0
2016-10-17 15:10:00,111.28,111.28,111.23,111.23,400.0,111.28,111.28,111.23,111.23,400.0
2016-10-17 15:15:00,111.28,111.29,111.25,111.25,2040.0,111.28,111.29,111.25,111.25,2040.0
2016-10-17 15:20:00,111.26,111.35,111.23,111.23,1500.0,111.26,111.35,111.23,111.23,1500.0
2016-10-17 15:25:00,111.29,111.3,111.08,111.08,3732.0,111.29,111.3,111.08,111.08,3732.0
2016-10-17 15:30:00,111.16,111.32,111.11,111.13,3283.0,111.16,111.32,111.11,111.13,3283.0
2016-10-17 15:35:00,111.22,111.33,111.16,111.16,4722.0,111.22,111.33,111.16,111.16,4722.0
2016-10-17 15:40:00,111.22,111.24,111.18,111.19,2100.0,111.22,111.24,111.18,111.19,2100.0
2016-10-17 15:45:00,111.2,111.27,111.04,111.13,9675.0,111.2,111.27,111.04,111.13,9675.0
2016-10-17 15:50:00,111.21,111.3,111.15,111.3,9173.0,111.21,111.3,111.15,111.3,9173.0
2016-10-17 15:55:00,111.25,111.36,111.22,111.26,23441.0,111.25,111.36,111.22,111.26,23441.0
2016-10-18 09:30:00,112.6,113.12,112.6,112.76,4055.0,112.6,113.12,112.6,112.76,4055.0
2016-10-18 09:35:00,112.94,113.0,112.41,112.72,4661.0,112.94,113.0,112.41,112.72,4661.0
2016-10-18 09:40:00,112.41,112.48,112.25,112.25,1400.0,112.41,112.48,112.25,112.25,1400.0
2016-10-18 09:45:00,112.3,112.42,112.0,112.4,3555.0,112.3,112.42,112.0,112.4,3555.0
2016-10-18 09:50:00,112.28,112.32,112.05,112.22,1300.0,112.28,112.32,112.05,112.22,1300.0
2016-10-18 09:55:00,112.21,112.25,112.0,112.15,5216.0,112.21,112.25,112.0,112.15,5216.0
2016-10-18 10:00:00,112.17,112.17,112.07,112.07,1000.0,112.17,112.17,112.07,112.07,1000.0
2016-10-18 10:05:00,112.1,112.11,111.92,112.04,3448.0,112.1,112.11,111.92,112.04,3448.0
2016-10-18 10:10:00,112.04,112.05,111.89,111.92,2300.0,112.04,112.05,111.89,111.92,2300.0
2016-10-18 10:15:00,111.98,112.13,111.98,112.0,2200.0,111.98,112.13,111.98,112.0,2200.0
2016-10-18 10:20:00,111.96,111.96,111.79,111.92,1400.0,111.96,111.96,111.79,111.92,1400.0
2016-10-18 10:25:00,112.07,112.07,111.96,112.06,2570.0,112.07,112.07,111.96,112.06,2570.0
2016-10-18 10:30:00,112.04,112.09,111.98,111.98,1386.0,112.04,112.09,111.98,111.98,1386.0
2016-10-18 10:35:00,112.0,112.07,111.96,111.97,2619.0,112.0,112.07,111.96,111.97,2619.0
2016-10-18 10:40:00,111.93,111.95,111.88,111.92,1006.0,111.93,111.95,111.88,111.92,1006.0
2016-10-18 10:45:00,111.94,112.0,111.94,111.95,1900.0,111.94,112.0,111.94,111.95,1900.0
2016-10-18 10:50:00,112.01,112.05,111.82,111.82,2700.0,112.01,112.05,111.82,111.82,2700.0
2016-10-18 10:55:00,111.76,111.93,111.76,111.93,2118.0,111.76,111.93,111.76,111.93,2118.0
2016-10-18 11:00:00,111.87,111.95,111.76,111.8,5800.0,111.87,111.95,111.76,111.8,5800.0
2016-10-18 11:05:00,111.79,111.84,111.78,111.8,4100.0,111.79,111.84,111.78,111.8,4100.0
2016-10-18 11:10:00,111.8,111.9,111.73,111.9,3097.0,111.8,111.9,111.73,111.9,3097.0
2016-10-18 11:15:00,111.81,111.82,111.73,111.75,1254.0,111.81,111.82,111.73,111.75,1254.0
2016-10-18 11:20:00,111.81,111.88,111.76,111.79,2878.0,111.81,111.88,111.76,111.79,2878.0
2016-10-18 11:25:00,111.84,112.01,111.7,111.9,10430.0,111.84,112.01,111.7,111.9,10430.0
2016-10-18 11:30:00,112.05,112.16,111.98,112.01,1400.0,112.05,112.16,111.98,112.01,1400.0
2016-10-18 11:35:00,112.06,112.14,112.02,112.12,7300.0,112.06,112.14,112.02,112.12,7300.0
2016-10-18 11:40:00,112.27,112.42,112.27,112.36,2100.0,112.27,112.42,112.27,112.36,2100.0
2016-10-18 11:45:00,112.36,112.44,112.23,112.34,2000.0,112.36,112.44,112.23,112.34,2000.0
2016-10-18 11:50:00,112.31,112.42,112.3,112.32,1190.0,112.31,112.42,112.3,112.32,1190.0
2016-10-18 11:55:00,112.38,112.44,112.32,112.38,3636.0,112.38,112.44,112.32,112.38,3636.0
2016-10-18 12:00:00,112.5,112.5,112.35,112.35,4100.0,112.5,112.5,112.35,112.35,4100.0
2016-10-18 12:05:00,112.42,112.61,112.42,112.56,2800.0,112.42,112.61,112.42,112.56,2800.0
2016-10-18 12:10:00,112.64,112.86,112.63,112.86,2823.0,112.64,112.86,112.63,112.86,2823.0
2016-10-18 12:15:00,112.89,112.98,112.77,112.86,9000.0,112.89,112.98,112.77,112.86,9000.0
2016-10-18 12:20:00,112.87,112.97,112.87,112.87,2390.0,112.87,112.97,112.87,112.87,2390.0
2016-10-18 12:25:00,113.01,113.01,112.87,113.01,3900.0,113.01,113.01,112.87,113.01,3900.0
2016-10-18 12:30:00,113.01,113.12,112.96,113.03,4100.0,113.01,113.12,112.96,113.03,4100.0
2016-10-18 12:35:00,113.03,113.05,112.87,113.05,5300.0,113.03,113.05,112.87,113.05,5300.0
2016-10-18 12:40:00,112.98,113.01,112.96,112.98,900.0,112.98,113.01,112.96,112.98,900.0
2016-10-18 12:45:00,112.95,112.95,112.95,112.95,200.0,112.95,112.95,112.95,112.95,200.0
2016-10-18 12:50:00,112.95,112.95,112.86,112.86,1100.0,112.95,112.95,112.86,112.86,1100.0
2016-10-18 12:55:00,112.88,112.88,112.79,112.8,1385.0,112.88,112.88,112.79,112.8,1385.0
2016-10-18 13:00:00,112.87,112.9,112.81,112.84,1400.0,112.87,112.9,112.81,112.84,1400.0
2016-10-18 13:05:00,112.84,112.86,112.75,112.75,777.0,112.84,112.86,112.75,112.75,777.0
2016-10-18 13:10:00,112.75,112.76,112.6,112.6,900.0,112.75,112.76,112.6,112.6,900.0
2016-10-18 13:15:00,112.63,112.64,112.56,112.59,2300.0,112.63,112.64,112.56,112.59,2300.0
2016-10-18 13:20:00,112.61,112.62,112.59,112.62,825.0,112.61,112.62,112.59,112.62,825.0
2016-10-18 13:25:00,112.58,112.59,112.46,112.48,2300.0,112.58,112.59,112.46,112.48,2300.0
2016-10-18 13:30:00,112.47,112.53,112.47,112.49,1700.0,112.47,112.53,112.47,112.49,1700.0
2016-10-18 13:35:00,112.51,112.51,112.46,112.48,1100.0,112.51,112.51,112.46,112.48,1100.0
2016-10-18 13:40:00,112.48,112.52,112.33,112.44,1500.0,112.48,112.52,112.33,112.44,1500.0
2016-10-18 13:45:00,112.38,112.53,112.38,112.5,2100.0,112.38,112.53,112.38,112.5,2100.0
2016-10-18 13:50:00,112.51,112.6,112.45,112.51,2100.0,112.51,112.6,112.45,112.51,2100.0
2016-10-18 13:55:00,112.51,112.52,112.43,112.51,1600.0,112.51,112.52,112.43,112.51,1600.0
2016-10-18 14:00:00,112.5,112.5,112.44,112.44,700.0,112.5,112.5,112.44,112.44,700.0
2016-10-18 14:05:00,112.47,112.69,112.46,112.6,2900.0,112.47,112.69,112.46,112.6,2900.0
2016-10-18 14:10:00,112.65,112.73,112.47,112.73,3900.0,112.65,112.73,112.47,112.73,3900.0
2016-10-18 14:15:00,112.74,112.84,112.69,112.84,3433.0,112.74,112.84,112.69,112.84,3433.0
2016-10-18 14:20:00,112.79,112.95,112.76,112.85,5000.0,112.79,112.95,112.76,112.85,5000.0
2016-10-18 14:25:00,112.87,113.07,112.87,113.06,2400.0,112.87,113.07,112.87,113.06,2400.0
2016-10-18 14:30:00,113.05,113.08,112.94,112.98,7289.0,113.05,113.08,112.94,112.98,7289.0
2016-10-18 14:35:00,113.02,113.08,113.0,113.0,2300.0,113.02,113.08,113.0,113.0,2300.0
2016-10-18 14:40:00,113.04,113.09,112.91,113.0,18797.0,113.04,113.09,112.91,113.0,18797.0
2016-10-18 14:45:00,113.0,113.06,112.97,113.06,6071.0,113.0,113.06,112.97,113.06,6071.0
2016-10-18 14:50:00,113.03,113.06,112.91,112.95,3600.0,113.03,113.06,112.91,112.95,3600.0
2016-10-18 14:55:00,112.95,113.05,112.91,113.0,3450.0,112.95,113.05,112.91,113.0,3450.0
2016-10-18 15:00:00,112.92,112.96,112.82,112.87,2100.0,112.92,112.96,112.82,112.87,2100.0
2016-10-18 15:05:00,112.86,112.88,112.78,112.84,3634.0,112.86,112.88,112.78,112.84,3634.0
2016-10-18 15:10:00,112.78,112.82,112.7,112.76,2000.0,112.78,112.82,112.7,112.76,2000.0
2016-10-18 15:15:00,112.78,112.8,112.71,112.72,2693.0,112.78,112.8,112.71,112.72,2693.0
2016-10-18 15:20:00,112.7,112.81,112.68,112.68,3574.0,112.7,112.81,112.68,112.68,3574.0
2016-10-18 15:25:00,112.69,112.72,112.62,112.62,1900.0,112.69,112.72,112.62,112.62,1900.0
2016-10-18 15:30:00,112.7,112.72,112.56,112.72,4900.0,112.7,112.72,112.56,112.72,4900.0
2016-10-18 15:35:00,112.73,112.78,112.66,112.74,6000.0,112.73,112.78,112.66,112.74,6000.0
2016-10-18 15:40:00,112.74,112.74,112.61,112.66,2547.0,112.74,112.74,112.61,112.66,2547.0
2016-10-18 15:45:00,112.64,112.67,112.58,112.62,7249.0,112.64,112.67,112.58,112.62,7249.0
2016-10-18 15:50:00,112.61,112.69,112.55,112.59,7821.0,112.61,112.69,112.55,112.59,7821.0
2016-10-18 15:55:00,112.62,112.75,112.52,112.58,20500.0,112.62,112.75,112.52,112.58,20500.0
2016-10-19 09:30:00,112.39,113.19,112.39,113.14,2499.0,112.39,113.19,112.39,113.14,2499.0
2016-10-19 09:35:00,113.3,113.3,112.45,112.45,3700.0,113.3,113.3,112.45,112.45,3700.0
2016-10-19 09:40:00,112.43,112.75,112.38,112.54,5300.0,112.43,112.75,112.38,112.54,5300.0
2016-10-19 09:45:00,112.41,112.8,112.41,112.76,3100.0,112.41,112.8,112.41,112.76,3100.0
2016-10-19 09:50:00,112.86,112.99,112.82,112.99,2100.0,112.86,112.99,112.82,112.99,2100.0
2016-10-19 09:55:00,112.97,112.97,112.49,112.66,4052.0,112.97,112.97,112.49,112.66,4052.0
2016-10-19 10:00:00,112.67,112.67,112.5,112.5,6600.0,112.67,112.67,112.5,112.5,6600.0
2016-10-19 10:05:00,112.51,112.55,112.21,112.39,3815.0,112.51,112.55,112.21,112.39,3815.0
2016-10-19 10:10:00,112.51,112.58,112.45,112.58,1600.0,112.51,112.58,112.45,112.58,1600.0
2016-10-19 10:15:00,112.64,112.75,112.49,112.54,17600.0,112.64,112.75,112.49,112.54,17600.0
2016-10-19 10:20:00,112.55,112.67,112.54,112.54,3500.0,112.55,112.67,112.54,112.54,3500.0
2016-10-19 10:25:00,112.58,112.86,112.55,112.86,2500.0,112.58,112.86,112.55,112.86,2500.0
2016-10-19 10:30:00,112.87,113.01,112.85,112.86,4800.0,112.87,113.01,112.85,112.86,4800.0
2016-10-19 10:35:00,112.84,112.84,112.67,112.73,4302.0,112.84,112.84,112.67,112.73,4302.0
2016-10-19 10:40:00,112.74,112.92,112.74,112.92,7700.0,112.74,112.92,112.74,112.92,7700.0
2016-10-19 10:45:00,112.9,112.96,112.81,112.84,5945.0,112.9,112.96,112.81,112.84,5945.0
2016-10-19 10:50:00,112.88,113.0,112.86,112.9,2100.0,112.88,113.0,112.86,112.9,2100.0
2016-10-19 10:55:00,113.01,113.06,112.98,113.06,1200.0,113.01,113.06,112.98,113.06,1200.0
2016-10-19 11:00:00,113.05,113.05,112.88,112.88,4030.0,113.05,113.05,112.88,112.88,4030.0
2016-10-19 11:05:00,112.82,112.82,112.68,112.68,1600.0,112.82,112.82,112.68,112.68,1600.0
2016-10-19 11:10:00,112.72,112.76,112.64,112.75,3400.0,112.72,112.76,112.64,112.75,3400.0
2016-10-19 11:15:00,112.72,112.76,112.71,112.73,2200.0,112.72,112.76,112.71,112.73,2200.0
2016-10-19 11:20:00,112.77,112.78,112.73,112.73,1000.0,112.77,112.78,112.73,112.73,1000.0
2016-10-19 11:25:00,112.74,112.84,112.72,112.79,2700.0,112.74,112.84,112.72,112.79,2700.0
2016-10-19 11:30:00,112.79,112.83,112.78,112.79,1000.0,112.79,112.83,112.78,112.79,1000.0
2016-10-19 11:35:00,112.79,112.81,112.7,112.75,14150.0,112.79,112.81,112.7,112.75,14150.0
2016-10-19 11:40:00,112.74,112.74,112.51,112.57,6100.0,112.74,112.74,112.51,112.57,6100.0
2016-10-19 11:45:00,112.53,112.66,112.53,112.65,3106.0,112.53,112.66,112.53,112.65,3106.0
2016-10-19 11:50:00,112.7,112.7,112.61,112.64,4400.0,112.7,112.7,112.61,112.64,4400.0
2016-10-19 11:55:00,112.6,112.66,112.55,112.64,6824.0,112.6,112.66,112.55,112.64,6824.0
2016-10-19 12:00:00,112.64,112.72,112.53,112.53,6800.0,112.64,112.72,112.53,112.53,6800.0
2016-10-19 12:05:00,112.46,112.64,112.46,112.58,1700.0,112.46,112.64,112.46,112.58,1700.0
2016-10-19 12:10:00,112.54,112.63,112.51,112.51,1600.0,112.54,112.63,112.51,112.51,1600.0
2016-10-19 12:15:00,112.56,112.59,112.46,112.46,2200.0,112.56,112.59,112.46,112.46,2200.0
2016-10-19 12:20:00,112.48,112.59,112.48,112.59,1600.0,112.48,112.59,112.48,112.59,1600.0
2016-10-19 12:25:00,112.65,112.73,112.6,112.6,1839.0,112.65,112.73,112.6,112.6,1839.0
2016-10-19 12:30:00,112.62,112.63,112.57,112.57,700.0,112.62,112.63,112.57,112.57,700.0
2016-10-19 12:35:00,112.62,112.75,112.62,112.74,4400.0,112.62,112.75,112.62,112.74,4400.0
2016-10-19 12:40:00,112.77,112.81,112.68,112.76,3725.0,112.77,112.81,112.68,112.76,3725.0
2016-10-19 12:45:00,112.75,112.9,112.75,112.84,2100.0,112.75,112.9,112.75,112.84,2100.0
2016-10-19 12:50:00,112.82,112.84,112.77,112.84,1800.0,112.82,112.84,112.77,112.84,1800.0
2016-10-19 12:55:00,112.84,112.85,112.8,112.8,1600.0,112.84,112.85,112.8,112.8,1600.0
2016-10-19 13:00:00,112.82,112.91,112.82,112.85,1200.0,112.82,112.91,112.82,112.85,1200.0
2016-10-19 13:05:00,112.9,112.9,112.72,112.72,2500.0,112.9,112.9,112.72,112.72,2500.0
2016-10-19 13:10:00,112.74,112.86,112.74,112.84,1700.0,112.74,112.86,112.74,112.84,1700.0
2016-10-19 13:15:00,112.8,112.99,112.8,112.99,1300.0,112.8,112.99,112.8,112.99,1300.0
2016-10-19 13:20:00,112.92,113.02,112.92,113.02,400.0,112.92,113.02,112.92,113.02,400.0
2016-10-19 13:25:00,113.02,113.05,112.8,112.8,2400.0,113.02,113.05,112.8,112.8,2400.0
2016-10-19 13:30:00,112.81,113.01,112.77,113.01,1100.0,112.81,113.01,112.77,113.01,1100.0
2016-10-19 13:35:00,112.92,112.96,112.77,112.78,2950.0,112.92,112.96,112.77,112.78,2950.0
2016-10-19 13:40:00,112.77,112.83,112.72,112.72,2258.0,112.77,112.83,112.72,112.72,2258.0
2016-10-19 13:45:00,112.77,112.77,112.66,112.66,2400.0,112.77,112.77,112.66,112.66,2400.0
2016-10-19 13:50:00,112.59,112.71,112.59,112.71,1752.0,112.59,112.71,112.59,112.71,1752.0
2016-10-19 13:55:00,112.66,112.68,112.65,112.65,1000.0,112.66,112.68,112.65,112.65,1000.0
2016-10-19 14:00:00,112.65,112.76,112.57,112.68,1700.0,112.65,112.76,112.57,112.68,1700.0
2016-10-19 14:05:00,112.71,112.73,112.65,112.66,1000.0,112.71,112.73,112.65,112.66,1000.0
2016-10-19 14:10:00,112.61,112.67,112.6,112.6,2707.0,112.61,112.67,112.6,112.6,2707.0
2016-10-19 14:15:00,112.57,112.57,112.46,112.52,1600.0,112.57,112.57,112.46,112.52,1600.0
2016-10-19 14:20:00,112.47,112.52,112.43,112.43,1579.0,112.47,112.52,112.43,112.43,1579.0
2016-10-19 14:25:00,112.44,112.54,112.43,112.51,2600.0,112.44,112.54,112.43,112.51,2600.0
2016-10-19 14:30:00,112.53,112.53,112.42,112.43,4300.0,112.53,112.53,112.42,112.43,4300.0
2016-10-19 14:35:00,112.4,112.48,112.4,112.41,2300.0,112.4,112.48,112.4,112.41,2300.0
2016-10-19 14:40:00,112.39,112.42,112.35,112.41,3533.0,112.39,112.42,112.35,112.41,3533.0
2016-10-19 14:45:00,112.41,112.52,112.39,112.48,2100.0,112.41,112.52,112.39,112.48,2100.0
2016-10-19 14:50:00,112.48,112.52,112.45,112.49,2900.0,112.48,112.52,112.45,112.49,2900.0
2016-10-19 14:55:00,112.55,112.66,112.52,112.65,2315.0,112.55,112.66,112.52,112.65,2315.0
2016-10-19 15:00:00,112.68,112.68,112.61,112.63,4100.0,112.68,112.68,112.61,112.63,4100.0
2016-10-19 15:05:00,112.65,112.67,112.62,112.65,4015.0,112.65,112.67,112.62,112.65,4015.0
2016-10-19 15:10:00,112.65,112.72,112.61,112.72,5444.0,112.65,112.72,112.61,112.72,5444.0
2016-10-19 15:15:00,112.71,112.84,112.67,112.83,2415.0,112.71,112.84,112.67,112.83,2415.0
2016-10-19 15:20:00,112.87,112.89,112.81,112.86,3294.0,112.87,112.89,112.81,112.86,3294.0
2016-10-19 15:25:00,112.85,112.93,112.85,112.87,3700.0,112.85,112.93,112.85,112.87,3700.0
2016-10-19 15:30:00,112.85,112.85,112.63,112.64,6100.0,112.85,112.85,112.63,112.64,6100.0
2016-10-19 15:35:00,112.65,112.69,112.65,112.66,2282.0,112.65,112.69,112.65,112.66,2282.0
2016-10-19 15:40:00,112.68,112.8,112.66,112.75,5929.0,112.68,112.8,112.66,112.75,5929.0
2016-10-19 15:45:00,112.74,112.74,112.71,112.74,4900.0,112.74,112.74,112.71,112.74,4900.0
2016-10-19 15:50:00,112.79,112.85,112.73,112.77,10463.0,112.79,112.85,112.73,112.77,10463.0
2016-10-19 15:55:00,112.78,112.81,112.72,112.75,15979.0,112.78,112.81,112.72,112.75,15979.0
2016-10-20 09:30:00,112.42,113.25,112.42,112.52,2841.0,112.42,113.25,112.42,112.52,2841.0
2016-10-20 09:35:00,112.67,113.24,112.67,112.89,2700.0,112.67,113.24,112.67,112.89,2700.0
2016-10-20 09:40:00,112.69,113.08,112.66,112.92,1300.0,112.69,113.08,112.66,112.92,1300.0
2016-10-20 09:45:00,112.64,113.03,112.63,113.02,1100.0,112.64,113.03,112.63,113.02,1100.0
2016-10-20 09:50:00,113.15,113.16,113.06,113.13,1000.0,113.15,113.16,113.06,113.13,1000.0
2016-10-20 09:55:00,113.15,113.15,113.03,113.05,600.0,113.15,113.15,113.03,113.05,600.0
2016-10-20 10:00:00,113.05,113.12,113.05,113.12,3271.0,113.05,113.12,113.05,113.12,3271.0
2016-10-20 10:05:00,113.13,113.21,113.0,113.0,4123.0,113.13,113.21,113.0,113.0,4123.0
2016-10-20 10:10:00,113.02,113.13,113.0,113.09,1500.0,113.02,113.13,113.0,113.09,1500.0
2016-10-20 10:15:00,113.12,113.26,113.11,113.24,2000.0,113.12,113.26,113.11,113.24,2000.0
2016-10-20 10:20:00,113.23,113.26,113.11,113.11,2600.0,113.23,113.26,113.11,113.11,2600.0
2016-10-20 10:25:00,113.16,113.16,112.99,113.06,2000.0,113.16,113.16,112.99,113.06,2000.0
2016-10-20 10:30:00,113.0,113.01,112.86,112.97,2533.0,113.0,113.01,112.86,112.97,2533.0
2016-10-20 10:35:00,112.91,112.94,112.73,112.73,1200.0,112.91,112.94,112.73,112.73,1200.0
2016-10-20 10:40:00,112.68,112.69,112.57,112.57,2700.0,112.68,112.69,112.57,112.57,2700.0
2016-10-20 10:45:00,112.64,112.69,112.59,112.69,1350.0,112.64,112.69,112.59,112.69,1350.0
2016-10-20 10:50:00,112.62,112.62,112.44,112.44,3100.0,112.62,112.62,112.44,112.44,3100.0
2016-10-20 10:55:00,112.38,112.41,112.31,112.41,3500.0,112.38,112.41,112.31,112.41,3500.0
2016-10-20 11:00:00,112.3,112.3,112.28,112.3,400.0,112.3,112.3,112.28,112.3,400.0
2016-10-20 11:05:00,112.28,112.3,112.17,112.2,5000.0,112.28,112.3,112.17,112.2,5000.0
2016-10-20 11:10:00,112.2,112.44,112.2,112.44,2863.0,112.2,112.44,112.2,112.44,2863.0
2016-10-20 11:15:00,112.56,112.62,112.49,112.62,1200.0,112.56,112.62,112.49,112.62,1200.0
2016-10-20 11:20:00,112.61,112.68,112.47,112.47,4115.0,112.61,112.68,112.47,112.47,4115.0
2016-10-20 11:25:00,112.45,112.45,112.36,112.36,900.0,112.45,112.45,112.36,112.36,900.0
2016-10-20 11:30:00,112.28,112.35,112.25,112.35,2200.0,112.28,112.35,112.25,112.35,2200.0
2016-10-20 11:35:00,112.31,112.37,112.27,112.37,1400.0,112.31,112.37,112.27,112.37,1400.0
2016-10-20 11:40:00,112.39,112.39,112.3,112.31,1100.0,112.39,112.39,112.3,112.31,1100.0
2016-10-20 11:45:00,112.34,112.46,112.34,112.46,1000.0,112.34,112.46,112.34,112.46,1000.0
2016-10-20 11:50:00,112.49,112.49,112.3,112.3,1400.0,112.49,112.49,112.3,112.3,1400.0
2016-10-20 11:55:00,112.33,112.55,112.33,112.55,1691.0,112.33,112.55,112.33,112.55,1691.0
2016-10-20 12:00:00,112.58,112.63,112.53,112.53,2928.0,112.58,112.63,112.53,112.53,2928.0
2016-10-20 12:05:00,112.52,112.56,112.47,112.49,1000.0,112.52,112.56,112.47,112.49,1000.0
2016-10-20 12:10:00,112.47,112.61,112.46,112.53,2500.0,112.47,112.61,112.46,112.53,2500.0
2016-10-20 12:15:00,112.56,112.57,112.4,112.4,1700.0,112.56,112.57,112.4,112.4,1700.0
2016-10-20 12:20:00,112.4,112.4,112.29,112.32,1000.0,112.4,112.4,112.29,112.32,1000.0
2016-10-20 12:25:00,112.32,112.34,112.26,112.34,2100.0,112.32,112.34,112.26,112.34,2100.0
2016-10-20 12:30:00,112.35,112.4,112.31,112.34,2900.0,112.35,112.4,112.31,112.34,2900.0
2016-10-20 12:35:00,112.35,112.38,112.25,112.34,3300.0,112.35,112.38,112.25,112.34,3300.0
2016-10-20 12:40:00,112.38,112.4,112.28,112.34,6700.0,112.38,112.4,112.28,112.34,6700.0
2016-10-20 12:45:00,112.29,112.32,112.16,112.18,3437.0,112.29,112.32,112.16,112.18,3437.0
2016-10-20 12:50:00,112.16,112.18,112.12,112.12,1100.0,112.16,112.18,112.12,112.12,1100.0
2016-10-20 12:55:00,112.07,112.15,112.04,112.05,4422.0,112.07,112.15,112.04,112.05,4422.0
2016-10-20 13:00:00,112.07,112.08,112.04,112.06,1200.0,112.07,112.08,112.04,112.06,1200.0
2016-10-20 13:05:00,112.06,112.09,112.04,112.09,2026.0,112.06,112.09,112.04,112.09,2026.0
2016-10-20 13:10:00,112.04,112.14,112.04,112.07,1748.0,112.04,112.14,112.04,112.07,1748.0
2016-10-20 13:15:00,112.06,112.06,112.0,112.02,2922.0,112.06,112.06,112.0,112.02,2922.0
2016-10-20 13:20:00,111.99,111.99,111.9,111.93,1400.0,111.99,111.99,111.9,111.93,1400.0
2016-10-20 13:25:00,111.95,111.96,111.94,111.95,600.0,111.95,111.96,111.94,111.95,600.0
2016-10-20 13:30:00,111.95,111.96,111.91,111.93,1700.0,111.95,111.96,111.91,111.93,1700.0
2016-10-20 13:35:00,111.96,112.08,111.96,112.08,1600.0,111.96,112.08,111.96,112.08,1600.0
2016-10-20 13:40:00,112.12,112.21,112.12,112.21,900.0,112.12,112.21,112.12,112.21,900.0
2016-10-20 13:45:00,112.21,112.3,112.09,112.11,4349.0,112.21,112.3,112.09,112.11,4349.0
2016-10-20 13:50:00,111.99,111.99,111.95,111.99,900.0,111.99,111.99,111.95,111.99,900.0
2016-10-20 13:55:00,112.0,112.07,112.0,112.07,600.0,112.0,112.07,112.0,112.07,600.0
2016-10-20 14:00:00,112.03,112.21,112.02,112.14,2700.0,112.03,112.21,112.02,112.14,2700.0
2016-10-20 14:05:00,112.1,112.16,112.09,112.11,1700.0,112.1,112.16,112.09,112.11,1700.0
2016-10-20 14:10:00,112.11,112.11,112.04,112.07,2243.0,112.11,112.11,112.04,112.07,2243.0
2016-10-20 14:15:00,112.09,112.1,111.96,111.97,4834.0,112.09,112.1,111.96,111.97,4834.0
2016-10-20 14:20:00,111.98,111.98,111.83,111.83,7489.0,111.98,111.98,111.83,111.83,7489.0
2016-10-20 14:25:00,111.8,111.81,111.67,111.72,6100.0,111.8,111.81,111.67,111.72,6100.0
2016-10-20 14:30:00,111.72,111.73,111.64,111.68,3534.0,111.72,111.73,111.64,111.68,3534.0
2016-10-20 14:35:00,111.63,111.89,111.6,111.89,3000.0,111.63,111.89,111.6,111.89,3000.0
2016-10-20 14:40:00,111.88,111.89,111.81,111.82,500.0,111.88,111.89,111.81,111.82,500.0
2016-10-20 14:45:00,111.82,111.98,111.82,111.98,1200.0,111.82,111.98,111.82,111.98,1200.0
2016-10-20 14:50:00,112.14,112.14,111.98,111.98,3968.0,112.14,112.14,111.98,111.98,3968.0
2016-10-20 14:55:00,111.93,111.98,111.89,111.96,1400.0,111.93,111.98,111.89,111.96,1400.0
2016-10-20 15:00:00,111.9,111.97,111.87,111.94,2100.0,111.9,111.97,111.87,111.94,2100.0
2016-10-20 15:05:00,112.02,112.03,111.9,111.92,2170.0,112.02,112.03,111.9,111.92,2170.0
2016-10-20 15:10:00,111.98,112.06,111.92,112.06,1400.0,111.98,112.06,111.92,112.06,1400.0
2016-10-20 15:15:00,112.05,112.05,112.0,112.01,2800.0,112.05,112.05,112.0,112.01,2800.0
2016-10-20 15:20:00,112.0,112.08,112.0,112.04,3211.0,112.0,112.08,112.0,112.04,3211.0
2016-10-20 15:25:00,112.06,112.09,111.94,111.95,13513.0,112.06,112.09,111.94,111.95,13513.0
2016-10-20 15:30:00,111.94,112.03,111.94,112.01,4405.0,111.94,112.03,111.94,112.01,4405.0
2016-10-20 15:35:00,112.04,112.09,112.01,112.09,3020.0,112.04,112.09,112.01,112.09,3020.0
2016-10-20 15:40:00,112.08,112.22,112.08,112.22,5307.0,112.08,112.22,112.08,112.22,5307.0
2016-10-20 15:45:00,112.16,112.22,112.09,112.1,6972.0,112.16,112.22,112.09,112.1,6972.0
2016-10-20 15:50:00,112.1,112.22,112.08,112.15,11518.0,112.1,112.22,112.08,112.15,11518.0
2016-10-20 15:55:00,112.19,112.21,112.04,112.04,13954.0,112.19,112.21,112.04,112.04,13954.0
2016-10-21 09:30:00,111.31,111.31,110.73,110.73,4841.0,111.31,111.31,110.73,110.73,4841.0
2016-10-21 09:35:00,110.68,110.95,110.58,110.68,600.0,110.68,110.95,110.58,110.68,600.0
2016-10-21 09:40:00,110.62,110.62,110.24,110.25,3124.0,110.62,110.62,110.24,110.25,3124.0
2016-10-21 09:45:00,110.51,110.68,110.41,110.41,2432.0,110.51,110.68,110.41,110.41,2432.0
2016-10-21 09:50:00,110.41,110.48,110.26,110.41,1800.0,110.41,110.48,110.26,110.41,1800.0
2016-10-21 09:55:00,110.38,110.58,110.33,110.58,3033.0,110.38,110.58,110.33,110.58,3033.0
2016-10-21 10:00:00,110.57,110.61,110.41,110.47,4703.0,110.57,110.61,110.41,110.47,4703.0
2016-10-21 10:05:00,110.48,110.73,110.45,110.55,3376.0,110.48,110.73,110.45,110.55,3376.0
2016-10-21 10:10:00,110.56,110.74,110.51,110.74,3000.0,110.56,110.74,110.51,110.74,3000.0
2016-10-21 10:15:00,110.76,110.98,110.7,110.98,900.0,110.76,110.98,110.7,110.98,900.0
2016-10-21 10:20:00,110.99,111.11,110.93,111.11,800.0,110.99,111.11,110.93,111.11,800.0
2016-10-21 10:25:00,111.1,111.1,110.86,110.87,2200.0,111.1,111.1,110.86,110.87,2200.0
2016-10-21 10:30:00,110.91,111.08,110.91,110.99,800.0,110.91,111.08,110.91,110.99,800.0
2016-10-21 10:35:00,110.98,110.98,110.79,110.79,1800.0,110.98,110.98,110.79,110.79,1800.0
2016-10-21 10:40:00,110.82,110.82,110.77,110.77,500.0,110.82,110.82,110.77,110.77,500.0
2016-10-21 10:45:00,110.8,110.88,110.74,110.75,2200.0,110.8,110.88,110.74,110.75,2200.0
2016-10-21 10:50:00,110.71,110.73,110.65,110.67,837.0,110.71,110.73,110.65,110.67,837.0
2016-10-21 10:55:00,110.67,110.72,110.64,110.72,1007.0,110.67,110.72,110.64,110.72,1007.0
2016-10-21 11:00:00,110.75,110.75,110.55,110.56,1750.0,110.75,110.75,110.55,110.56,1750.0
2016-10-21 11:05:00,110.57,110.64,110.54,110.64,800.0,110.57,110.64,110.54,110.64,800.0
2016-10-21 11:10:00,110.64,110.65,110.61,110.61,400.0,110.64,110.65,110.61,110.61,400.0
2016-10-21 11:15:00,110.71,110.77,110.66,110.77,1000.0,110.71,110.77,110.66,110.77,1000.0
2016-10-21 11:20:00,110.75,110.79,110.67,110.72,4287.0,110.75,110.79,110.67,110.72,4287.0
2016-10-21 11:25:00,110.73,110.86,110.7,110.86,1800.0,110.73,110.86,110.7,110.86,1800.0
2016-10-21 11:30:00,110.85,110.85,110.75,110.75,2000.0,110.85,110.85,110.75,110.75,2000.0
2016-10-21 11:35:00,110.78,110.82,110.75,110.78,1000.0,110.78,110.82,110.75,110.78,1000.0
2016-10-21 11:40:00,110.75,110.82,110.75,110.78,1500.0,110.75,110.82,110.75,110.78,1500.0
2016-10-21 11:45:00,110.75,110.91,110.75,110.88,2300.0,110.75,110.91,110.75,110.88,2300.0
2016-10-21 11:50:00,110.82,110.82,110.76,110.79,1100.0,110.82,110.82,110.76,110.79,1100.0
2016-10-21 11:55:00,110.77,110.8,110.66,110.69,2800.0,110.77,110.8,110.66,110.69,2800.0
2016-10-21 12:00:00,110.69,110.69,110.69,110.69,0.0,110.69,110.69,110.69,110.69,0.0
2016-10-21 12:05:00,110.67,110.67,110.61,110.63,1900.0,110.67,110.67,110.61,110.63,1900.0
2016-10-21 12:10:00,110.68,110.69,110.66,110.68,1700.0,110.68,110.69,110.66,110.68,1700.0
2016-10-21 12:15:00,110.68,110.72,110.67,110.72,200.0,110.68,110.72,110.67,110.72,200.0
2016-10-21 12:20:00,110.7,110.71,110.64,110.66,2541.0,110.7,110.71,110.64,110.66,2541.0
2016-10-21 12:25:00,110.72,110.74,110.64,110.74,11300.0,110.72,110.74,110.64,110.74,11300.0
2016-10-21 12:30:00,110.72,110.77,110.71,110.73,1600.0,110.72,110.77,110.71,110.73,1600.0
2016-10-21 12:35:00,110.76,110.8,110.73,110.73,2413.0,110.76,110.8,110.73,110.73,2413.0
2016-10-21 12:40:00,110.72,110.72,110.63,110.63,900.0,110.72,110.72,110.63,110.63,900.0
2016-10-21 12:45:00,110.7,110.7,110.62,110.62,600.0,110.7,110.7,110.62,110.62,600.0
2016-10-21 12:50:00,110.58,110.62,110.57,110.62,700.0,110.58,110.62,110.57,110.62,700.0
2016-10-21 12:55:00,110.69,110.69,110.69,110.69,900.0,110.69,110.69,110.69,110.69,900.0
2016-10-21 13:00:00,110.76,110.76,110.76,110.76,100.0,110.76,110.76,110.76,110.76,100.0
2016-10-21 13:05:00,110.72,110.79,110.65,110.71,1700.0,110.72,110.79,110.65,110.71,1700.0
2016-10-21 13:10:00,110.83,110.83,110.65,110.68,1200.0,110.83,110.83,110.65,110.68,1200.0
2016-10-21 13:15:00,110.75,110.75,110.68,110.68,1000.0,110.75,110.75,110.68,110.68,1000.0
2016-10-21 13:20:00,110.66,110.66,110.59,110.59,2100.0,110.66,110.66,110.59,110.59,2100.0
2016-10-21 13:25:00,110.65,110.65,110.51,110.51,1698.0,110.65,110.65,110.51,110.51,1698.0
2016-10-21 13:30:00,110.53,110.53,110.43,110.44,1600.0,110.53,110.53,110.43,110.44,1600.0
2016-10-21 13:35:00,110.44,110.54,110.43,110.54,2563.0,110.44,110.54,110.43,110.54,2563.0
2016-10-21 13:40:00,110.51,110.51,110.49,110.5,800.0,110.51,110.51,110.49,110.5,800.0
2016-10-21 13:45:00,110.5,110.67,110.5,110.67,900.0,110.5,110.67,110.5,110.67,900.0
2016-10-21 13:50:00,110.69,110.69,110.62,110.62,1800.0,110.69,110.69,110.62,110.62,1800.0
2016-10-21 13:55:00,110.62,110.67,110.59,110.62,957.0,110.62,110.67,110.59,110.62,957.0
2016-10-21 14:00:00,110.59,110.61,110.5,110.5,1400.0,110.59,110.61,110.5,110.5,1400.0
2016-10-21 14:05:00,110.51,110.52,110.41,110.41,1500.0,110.51,110.52,110.41,110.41,1500.0
2016-10-21 14:10:00,110.4,110.46,110.4,110.46,1000.0,110.4,110.46,110.4,110.46,1000.0
2016-10-21 14:15:00,110.51,110.59,110.51,110.54,1000.0,110.51,110.59,110.51,110.54,1000.0
2016-10-21 14:20:00,110.53,110.54,110.48,110.54,1273.0,110.53,110.54,110.48,110.54,1273.0
2016-10-21 14:25:00,110.57,110.57,110.5,110.55,2500.0,110.57,110.57,110.5,110.55,2500.0
2016-10-21 14:30:00,110.57,110.59,110.47,110.47,2400.0,110.57,110.59,110.47,110.47,2400.0
2016-10-21 14:35:00,110.47,110.58,110.45,110.58,1300.0,110.47,110.58,110.45,110.58,1300.0
2016-10-21 14:40:00,110.6,110.63,110.54,110.63,1800.0,110.6,110.63,110.54,110.63,1800.0
2016-10-21 14:45:00,110.62,110.62,110.52,110.53,1500.0,110.62,110.62,110.52,110.53,1500.0
2016-10-21 14:50:00,110.54,110.54,110.49,110.49,1500.0,110.54,110.54,110.49,110.49,1500.0
2016-10-21 14:55:00,110.49,110.5,110.43,110.44,1235.0,110.49,110.5,110.43,110.44,1235.0
2016-10-21 15:00:00,110.45,110.56,110.45,110.48,2405.0,110.45,110.56,110.45,110.48,2405.0
2016-10-21 15:05:00,110.46,110.53,110.45,110.51,1400.0,110.46,110.53,110.45,110.51,1400.0
2016-10-21 15:10:00,110.47,110.47,110.39,110.39,1300.0,110.47,110.47,110.39,110.39,1300.0
2016-10-21 15:15:00,110.43,110.43,110.38,110.39,1000.0,110.43,110.43,110.38,110.39,1000.0
2016-10-21 15:20:00,110.36,110.44,110.33,110.36,3500.0,110.36,110.44,110.33,110.36,3500.0
2016-10-21 15:25:00,110.39,110.49,110.34,110.47,3500.0,110.39,110.49,110.34,110.47,3500.0
2016-10-21 15:30:00,110.42,110.48,110.42,110.48,1854.0,110.42,110.48,110.42,110.48,1854.0
2016-10-21 15:35:00,110.48,110.52,110.45,110.49,3771.0,110.48,110.52,110.45,110.49,3771.0
2016-10-21 15:40:00,110.48,110.51,110.46,110.51,3418.0,110.48,110.51,110.46,110.51,3418.0
2016-10-21 15:45:00,110.48,110.52,110.45,110.47,5871.0,110.48,110.52,110.45,110.47,5871.0
2016-10-21 15:50:00,110.63,110.72,110.46,110.55,27723.0,110.63,110.72,110.46,110.55,27723.0
2016-10-21 15:55:00,110.56,110.59,110.45,110.48,23849.0,110.56,110.59,110.45,110.48,23849.0
2016-10-24 09:30:00,111.28,111.39,110.65,111.39,2919.0,111.28,111.39,110.65,111.39,2919.0
2016-10-24 09:35:00,110.94,111.41,110.94,111.41,200.0,110.94,111.41,110.94,111.41,200.0
2016-10-24 09:40:00,111.35,111.35,111.23,111.23,900.0,111.35,111.35,111.23,111.23,900.0
2016-10-24 09:45:00,111.12,112.06,110.97,111.78,7100.0,111.12,112.06,110.97,111.78,7100.0
2016-10-24 09:50:00,111.9,111.95,111.75,111.92,1900.0,111.9,111.95,111.75,111.92,1900.0
2016-10-24 09:55:00,111.91,112.03,111.9,112.03,2500.0,111.91,112.03,111.9,112.03,2500.0
2016-10-24 10:00:00,112.03,112.26,112.03,112.26,1700.0,112.03,112.26,112.03,112.26,1700.0
2016-10-24 10:05:00,112.29,112.4,112.23,112.39,1957.0,112.29,112.4,112.23,112.39,1957.0
2016-10-24 10:10:00,112.4,112.4,112.24,112.31,900.0,112.4,112.4,112.24,112.31,900.0
2016-10-24 10:15:00,112.37,112.45,112.35,112.45,2100.0,112.37,112.45,112.35,112.45,2100.0
2016-10-24 10:20:00,112.48,112.58,112.45,112.52,5400.0,112.48,112.58,112.45,112.52,5400.0
2016-10-24 10:25:00,112.46,112.48,112.33,112.42,4282.0,112.46,112.48,112.33,112.42,4282.0
2016-10-24 10:30:00,112.36,112.45,112.36,112.38,2805.0,112.36,112.45,112.36,112.38,2805.0
2016-10-24 10:35:00,112.35,112.53,112.34,112.47,3209.0,112.35,112.53,112.34,112.47,3209.0
2016-10-24 10:40:00,112.47,112.47,112.07,112.24,7000.0,112.47,112.47,112.07,112.24,7000.0
2016-10-24 10:45:00,112.24,112.31,112.24,112.29,700.0,112.24,112.31,112.24,112.29,700.0
2016-10-24 10:50:00,112.28,112.3,112.16,112.22,21200.0,112.28,112.3,112.16,112.22,21200.0
2016-10-24 10:55:00,112.21,112.47,112.21,112.39,11201.0,112.21,112.47,112.21,112.39,11201.0
2016-10-24 11:00:00,112.38,112.44,112.28,112.43,5100.0,112.38,112.44,112.28,112.43,5100.0
2016-10-24 11:05:00,112.36,112.54,112.35,112.54,5782.0,112.36,112.54,112.35,112.54,5782.0
2016-10-24 11:10:00,112.5,112.66,112.49,112.59,1800.0,112.5,112.66,112.49,112.59,1800.0
2016-10-24 11:15:00,112.62,112.62,112.52,112.58,1835.0,112.62,112.62,112.52,112.58,1835.0
2016-10-24 11:20:00,112.51,112.53,112.48,112.5,2300.0,112.51,112.53,112.48,112.5,2300.0
2016-10-24 11:25:00,112.52,112.61,112.52,112.52,3043.0,112.52,112.61,112.52,112.52,3043.0
2016-10-24 11:30:00,112.5,112.6,112.49,112.56,6739.0,112.5,112.6,112.49,112.56,6739.0
2016-10-24 11:35:00,112.52,112.59,112.52,112.56,600.0,112.52,112.59,112.52,112.56,600.0
2016-10-24 11:40:00,112.56,112.56,112.48,112.55,3848.0,112.56,112.56,112.48,112.55,3848.0
2016-10-24 11:45:00,112.55,112.63,112.51,112.58,4000.0,112.55,112.63,112.51,112.58,4000.0
2016-10-24 11:50:00,112.61,112.8,112.58,112.8,9706.0,112.61,112.8,112.58,112.8,9706.0
2016-10-24 11:55:00,112.77,112.89,112.77,112.88,900.0,112.77,112.89,112.77,112.88,900.0
2016-10-24 12:00:00,112.89,112.9,112.84,112.86,3600.0,112.89,112.9,112.84,112.86,3600.0
2016-10-24 12:05:00,112.86,112.87,112.8,112.8,2402.0,112.86,112.87,112.8,112.8,2402.0
2016-10-24 12:10:00,112.83,112.88,112.82,112.84,4140.0,112.83,112.88,112.82,112.84,4140.0
2016-10-24 12:15:00,112.82,112.82,112.78,112.78,1590.0,112.82,112.82,112.78,112.78,1590.0
2016-10-24 12:20:00,112.78,112.78,112.66,112.67,3522.0,112.78,112.78,112.66,112.67,3522.0
2016-10-24 12:25:00,112.66,112.69,112.59,112.59,800.0,112.66,112.69,112.59,112.59,800.0
2016-10-24 12:30:00,112.58,112.58,112.46,112.46,500.0,112.58,112.58,112.46,112.46,500.0
2016-10-24 12:35:00,112.5,112.52,112.46,112.51,1184.0,112.5,112.52,112.46,112.51,1184.0
2016-10-24 12:40:00,112.48,112.59,112.47,112.52,875.0,112.48,112.59,112.47,112.52,875.0
2016-10-24 12:45:00,112.53,112.63,112.53,112.57,500.0,112.53,112.63,112.53,112.57,500.0
2016-10-24 12:50:00,112.57,112.62,112.54,112.57,2600.0,112.57,112.62,112.54,112.57,2600.0
2016-10-24 12:55:00,112.6,112.6,112.51,112.59,1535.0,112.6,112.6,112.51,112.59,1535.0
2016-10-24 13:00:00,112.59,112.62,112.55,112.55,1700.0,112.59,112.62,112.55,112.55,1700.0
2016-10-24 13:05:00,112.56,112.68,112.54,112.68,2100.0,112.56,112.68,112.54,112.68,2100.0
2016-10-24 13:10:00,112.69,112.71,112.59,112.6,2400.0,112.69,112.71,112.59,112.6,2400.0
2016-10-24 13:15:00,112.59,112.66,112.55,112.66,2400.0,112.59,112.66,112.55,112.66,2400.0
2016-10-24 13:20:00,112.66,112.66,112.66,112.66,0.0,112.66,112.66,112.66,112.66,0.0
2016-10-24 13:25:00,112.69,112.69,112.64,112.65,4100.0,112.69,112.69,112.64,112.65,4100.0
2016-10-24 13:30:00,112.65,112.65,112.6,112.62,2800.0,112.65,112.65,112.6,112.62,2800.0
2016-10-24 13:35:00,112.62,112.62,112.59,112.61,500.0,112.62,112.62,112.59,112.61,500.0
2016-10-24 13:40:00,112.57,112.64,112.55,112.64,2000.0,112.57,112.64,112.55,112.64,2000.0
2016-10-24 13:45:00,112.74,112.74,112.74,112.74,100.0,112.74,112.74,112.74,112.74,100.0
2016-10-24 13:50:00,112.75,112.91,112.73,112.86,8391.0,112.75,112.91,112.73,112.86,8391.0
2016-10-24 13:55:00,112.88,113.09,112.88,113.08,14066.0,112.88,113.09,112.88,113.08,14066.0
2016-10-24 14:00:00,113.07,113.07,112.91,112.94,4381.0,113.07,113.07,112.91,112.94,4381.0
2016-10-24 14:05:00,112.95,113.04,112.91,113.03,3269.0,112.95,113.04,112.91,113.03,3269.0
2016-10-24 14:10:00,113.03,113.04,113.0,113.02,4691.0,113.03,113.04,113.0,113.02,4691.0
2016-10-24 14:15:00,113.01,113.02,112.91,112.91,5292.0,113.01,113.02,112.91,112.91,5292.0
2016-10-24 14:20:00,112.96,113.04,112.91,112.98,4184.0,112.96,113.04,112.91,112.98,4184.0
2016-10-24 14:25:00,113.0,113.03,112.99,113.0,2954.0,113.0,113.03,112.99,113.0,2954.0
2016-10-24 14:30:00,113.01,113.03,113.0,113.02,1410.0,113.01,113.03,113.0,113.02,1410.0
2016-10-24 14:35:00,113.04,113.05,113.0,113.02,4704.0,113.04,113.05,113.0,113.02,4704.0
2016-10-24 14:40:00,112.99,113.01,112.96,113.01,1900.0,112.99,113.01,112.96,113.01,1900.0
2016-10-24 14:45:00,112.98,112.99,112.96,112.97,2046.0,112.98,112.99,112.96,112.97,2046.0
2016-10-24 14:50:00,112.96,112.97,112.89,112.97,3400.0,112.96,112.97,112.89,112.97,3400.0
2016-10-24 14:55:00,112.92,112.92,112.84,112.85,1500.0,112.92,112.92,112.84,112.85,1500.0
2016-10-24 15:00:00,112.85,113.01,112.8,112.99,3900.0,112.85,113.01,112.8,112.99,3900.0
2016-10-24 15:05:00,112.99,113.03,112.86,113.03,5124.0,112.99,113.03,112.86,113.03,5124.0
2016-10-24 15:10:00,113.02,113.03,112.97,113.01,2298.0,113.02,113.03,112.97,113.01,2298.0
2016-10-24 15:15:00,113.03,113.16,113.03,113.16,1000.0,113.03,113.16,113.03,113.16,1000.0
2016-10-24 15:20:00,113.14,113.27,113.14,113.16,12054.0,113.14,113.27,113.14,113.16,12054.0
2016-10-24 15:25:00,113.17,113.2,113.17,113.18,2302.0,113.17,113.2,113.17,113.18,2302.0
2016-10-24 15:30:00,113.17,113.24,113.16,113.22,5970.0,113.17,113.24,113.16,113.22,5970.0
2016-10-24 15:35:00,113.21,113.39,113.21,113.39,7968.0,113.21,113.39,113.21,113.39,7968.0
2016-10-24 15:40:00,113.37,113.64,113.34,113.49,27707.0,113.37,113.64,113.34,113.49,27707.0
2016-10-24 15:45:00,113.49,113.5,113.36,113.4,11361.0,113.49,113.5,113.36,113.4,11361.0
2016-10-24 15:50:00,113.38,113.39,113.31,113.34,13436.0,113.38,113.39,113.31,113.34,13436.0
2016-10-24 15:55:00,113.35,113.43,113.34,113.38,21052.0,113.35,113.43,113.34,113.38,21052.0
2016-10-25 09:30:00,113.68,114.11,113.19,113.19,3455.0,113.68,114.11,113.19,113.19,3455.0
2016-10-25 09:35:00,113.57,113.57,112.67,112.67,323.0,113.57,113.57,112.67,112.67,323.0
2016-10-25 09:40:00,112.47,112.65,112.42,112.51,6850.0,112.47,112.65,112.42,112.51,6850.0
2016-10-25 09:45:00,112.44,112.59,112.09,112.09,10900.0,112.44,112.59,112.09,112.09,10900.0
2016-10-25 09:50:00,112.2,112.37,112.16,112.28,2280.0,112.2,112.37,112.16,112.28,2280.0
2016-10-25 09:55:00,112.35,112.85,112.28,112.85,8601.0,112.35,112.85,112.28,112.85,8601.0
2016-10-25 10:00:00,112.84,112.94,112.66,112.75,1900.0,112.84,112.94,112.66,112.75,1900.0
2016-10-25 10:05:00,112.84,112.96,112.78,112.96,1400.0,112.84,112.96,112.78,112.96,1400.0
2016-10-25 10:10:00,112.88,112.99,112.73,112.99,13847.0,112.88,112.99,112.73,112.99,13847.0
2016-10-25 10:15:00,112.96,112.97,112.67,112.94,2500.0,112.96,112.97,112.67,112.94,2500.0
2016-10-25 10:20:00,112.9,113.09,112.83,112.83,2240.0,112.9,113.09,112.83,112.83,2240.0
2016-10-25 10:25:00,112.7,112.84,112.63,112.77,1600.0,112.7,112.84,112.63,112.77,1600.0
2016-10-25 10:30:00,112.83,112.83,112.48,112.48,1100.0,112.83,112.83,112.48,112.48,1100.0
2016-10-25 10:35:00,112.49,112.52,112.49,112.52,400.0,112.49,112.52,112.49,112.52,400.0
2016-10-25 10:40:00,112.45,112.5,112.12,112.12,1800.0,112.45,112.5,112.12,112.12,1800.0
2016-10-25 10:45:00,112.08,112.08,111.76,111.8,3400.0,112.08,112.08,111.76,111.8,3400.0
2016-10-25 10:50:00,111.77,111.85,111.76,111.85,3150.0,111.77,111.85,111.76,111.85,3150.0
2016-10-25 10:55:00,111.87,111.91,111.79,111.86,3700.0,111.87,111.91,111.79,111.86,3700.0
2016-10-25 11:00:00,111.89,111.89,111.8,111.81,2950.0,111.89,111.89,111.8,111.81,2950.0
2016-10-25 11:05:00,111.77,111.83,111.74,111.83,1600.0,111.77,111.83,111.74,111.83,1600.0
2016-10-25 11:10:00,111.86,111.86,111.86,111.86,100.0,111.86,111.86,111.86,111.86,100.0
2016-10-25 11:15:00,111.83,111.86,111.77,111.82,1000.0,111.83,111.86,111.77,111.82,1000.0
2016-10-25 11:20:00,111.78,111.82,111.62,111.67,2300.0,111.78,111.82,111.62,111.67,2300.0
2016-10-25 11:25:00,111.7,111.89,111.7,111.89,2707.0,111.7,111.89,111.7,111.89,2707.0
2016-10-25 11:30:00,111.86,111.94,111.86,111.91,1450.0,111.86,111.94,111.86,111.91,1450.0
2016-10-25 11:35:00,111.94,111.94,111.94,111.94,300.0,111.94,111.94,111.94,111.94,300.0
2016-10-25 11:40:00,111.95,111.98,111.79,111.8,3500.0,111.95,111.98,111.79,111.8,3500.0
2016-10-25 11:45:00,111.8,111.81,111.76,111.8,1490.0,111.8,111.81,111.76,111.8,1490.0
2016-10-25 11:50:00,111.8,111.9,111.8,111.84,2018.0,111.8,111.9,111.8,111.84,2018.0
2016-10-25 11:55:00,111.84,111.96,111.84,111.96,1010.0,111.84,111.96,111.84,111.96,1010.0
2016-10-25 12:00:00,111.9,111.97,111.85,111.97,2150.0,111.9,111.97,111.85,111.97,2150.0
2016-10-25 12:05:00,111.9,111.92,111.78,111.9,6898.0,111.9,111.92,111.78,111.9,6898.0
2016-10-25 12:10:00,111.92,111.92,111.92,111.92,100.0,111.92,111.92,111.92,111.92,100.0
2016-10-25 12:15:00,111.87,111.87,111.76,111.76,2700.0,111.87,111.87,111.76,111.76,2700.0
2016-10-25 12:20:00,111.79,111.86,111.79,111.86,800.0,111.79,111.86,111.79,111.86,800.0
2016-10-25 12:25:00,111.8,111.81,111.66,111.66,2900.0,111.8,111.81,111.66,111.66,2900.0
2016-10-25 12:30:00,111.66,111.68,111.59,111.67,1700.0,111.66,111.68,111.59,111.67,1700.0
2016-10-25 12:35:00,111.6,111.67,111.58,111.58,2930.0,111.6,111.67,111.58,111.58,2930.0
2016-10-25 12:40:00,111.57,111.59,111.43,111.46,2300.0,111.57,111.59,111.43,111.46,2300.0
2016-10-25 12:45:00,111.47,111.55,111.46,111.5,1700.0,111.47,111.55,111.46,111.5,1700.0
2016-10-25 12:50:00,111.52,111.52,111.39,111.47,3600.0,111.52,111.52,111.39,111.47,3600.0
2016-10-25 12:55:00,111.39,111.47,111.39,111.41,1500.0,111.39,111.47,111.39,111.41,1500.0
2016-10-25 13:00:00,111.38,111.43,111.35,111.4,2658.0,111.38,111.43,111.35,111.4,2658.0
2016-10-25 13:05:00,111.45,111.49,111.41,111.41,400.0,111.45,111.49,111.41,111.41,400.0
2016-10-25 13:10:00,111.41,111.42,111.32,111.32,675.0,111.41,111.42,111.32,111.32,675.0
2016-10-25 13:15:00,111.39,111.42,111.3,111.3,1200.0,111.39,111.42,111.3,111.3,1200.0
2016-10-25 13:20:00,111.31,111.31,111.15,111.16,2100.0,111.31,111.31,111.15,111.16,2100.0
2016-10-25 13:25:00,111.19,111.22,111.15,111.15,3400.0,111.19,111.22,111.15,111.15,3400.0
2016-10-25 13:30:00,111.17,111.26,111.17,111.26,1300.0,111.17,111.26,111.17,111.26,1300.0
2016-10-25 13:35:00,111.29,111.34,111.23,111.27,1600.0,111.29,111.34,111.23,111.27,1600.0
2016-10-25 13:40:00,111.22,111.26,111.22,111.26,1600.0,111.22,111.26,111.22,111.26,1600.0
2016-10-25 13:45:00,111.25,111.31,111.2,111.2,1500.0,111.25,111.31,111.2,111.2,1500.0
2016-10-25 13:50:00,111.22,111.3,111.21,111.21,885.0,111.22,111.3,111.21,111.21,885.0
2016-10-25 13:55:00,111.22,111.23,111.16,111.23,2300.0,111.22,111.23,111.16,111.23,2300.0
2016-10-25 14:00:00,111.17,111.27,111.17,111.18,1600.0,111.17,111.27,111.17,111.18,1600.0
2016-10-25 14:05:00,111.18,111.25,111.18,111.25,1900.0,111.18,111.25,111.18,111.25,1900.0
2016-10-25 14:10:00,111.23,111.23,111.14,111.16,1400.0,111.23,111.23,111.14,111.16,1400.0
2016-10-25 14:15:00,111.17,111.2,111.13,111.15,2985.0,111.17,111.2,111.13,111.15,2985.0
2016-10-25 14:20:00,111.15,111.18,111.05,111.12,1818.0,111.15,111.18,111.05,111.12,1818.0
2016-10-25 14:25:00,111.08,111.13,110.99,110.99,1500.0,111.08,111.13,110.99,110.99,1500.0
2016-10-25 14:30:00,111.0,111.02,110.95,110.96,1850.0,111.0,111.02,110.95,110.96,1850.0
2016-10-25 14:35:00,110.93,111.0,110.93,110.95,1000.0,110.93,111.0,110.93,110.95,1000.0
2016-10-25 14:40:00,110.95,111.16,110.92,111.14,6247.0,110.95,111.16,110.92,111.14,6247.0
2016-10-25 14:45:00,111.06,111.11,111.04,111.08,1022.0,111.06,111.11,111.04,111.08,1022.0
2016-10-25 14:50:00,111.01,111.09,110.98,111.05,4171.0,111.01,111.09,110.98,111.05,4171.0
2016-10-25 14:55:00,111.04,111.13,111.02,111.04,3200.0,111.04,111.13,111.02,111.04,3200.0
2016-10-25 15:00:00,111.09,111.14,111.04,111.04,1724.0,111.09,111.14,111.04,111.04,1724.0
2016-10-25 15:05:00,111.04,111.17,111.01,111.17,2251.0,111.04,111.17,111.01,111.17,2251.0
2016-10-25 15:10:00,111.17,111.2,111.14,111.14,1522.0,111.17,111.2,111.14,111.14,1522.0
2016-10-25 15:15:00,111.12,111.16,111.11,111.11,800.0,111.12,111.16,111.11,111.11,800.0
2016-10-25 15:20:00,111.14,111.14,111.11,111.11,1530.0,111.14,111.14,111.11,111.11,1530.0
2016-10-25 15:25:00,111.13,111.26,111.13,111.26,2686.0,111.13,111.26,111.13,111.26,2686.0
2016-10-25 15:30:00,111.24,111.29,111.23,111.23,1295.0,111.24,111.29,111.23,111.23,1295.0
2016-10-25 15:35:00,111.21,111.21,111.17,111.19,1200.0,111.21,111.21,111.17,111.19,1200.0
2016-10-25 15:40:00,111.2,111.2,111.03,111.09,3199.0,111.2,111.2,111.03,111.09,3199.0
2016-10-25 15:45:00,111.03,111.07,110.93,110.97,9177.0,111.03,111.07,110.93,110.97,9177.0
2016-10-25 15:50:00,111.03,111.03,110.93,110.93,5023.0,111.03,111.03,110.93,110.93,5023.0
2016-10-25 15:55:00,110.94,111.03,110.83,111.02,17536.0,110.94,111.03,110.83,111.02,17536.0
2016-10-26 09:30:00,109.5,110.43,106.68,107.1,75264.0,109.5,110.43,106.68,107.1,75264.0
2016-10-26 09:35:00,107.16,107.31,107.0,107.07,16749.0,107.16,107.31,107.0,107.07,16749.0
2016-10-26 09:40:00,107.07,107.8,107.07,107.8,12252.0,107.07,107.8,107.07,107.8,12252.0
2016-10-26 09:45:00,107.76,108.33,107.74,108.27,11307.0,107.76,108.33,107.74,108.27,11307.0
2016-10-26 09:50:00,108.22,108.38,107.87,108.25,9150.0,108.22,108.38,107.87,108.25,9150.0
2016-10-26 09:55:00,108.25,108.49,108.15,108.27,14700.0,108.25,108.49,108.15,108.27,14700.0
2016-10-26 10:00:00,108.16,108.31,108.01,108.14,7600.0,108.16,108.31,108.01,108.14,7600.0
2016-10-26 10:05:00,108.13,108.39,107.98,108.33,17899.0,108.13,108.39,107.98,108.33,17899.0
2016-10-26 10:10:00,108.27,108.52,108.25,108.48,8450.0,108.27,108.52,108.25,108.48,8450.0
2016-10-26 10:15:00,108.55,108.74,108.08,108.15,9657.0,108.55,108.74,108.08,108.15,9657.0
2016-10-26 10:20:00,108.19,108.19,107.86,107.98,7335.0,108.19,108.19,107.86,107.98,7335.0
2016-10-26 10:25:00,108.02,108.08,107.82,108.06,8039.0,108.02,108.08,107.82,108.06,8039.0
2016-10-26 10:30:00,108.05,108.19,107.59,107.62,8697.0,108.05,108.19,107.59,107.62,8697.0
2016-10-26 10:35:00,107.68,107.7,107.31,107.31,7715.0,107.68,107.7,107.31,107.31,7715.0
2016-10-26 10:40:00,107.27,107.42,107.26,107.32,4970.0,107.27,107.42,107.26,107.32,4970.0
2016-10-26 10:45:00,107.32,107.5,107.27,107.5,2928.0,107.32,107.5,107.27,107.5,2928.0
2016-10-26 10:50:00,107.55,107.56,107.25,107.27,4211.0,107.55,107.56,107.25,107.27,4211.0
2016-10-26 10:55:00,107.24,107.67,107.23,107.67,4000.0,107.24,107.67,107.23,107.67,4000.0
2016-10-26 11:00:00,107.6,107.74,107.55,107.57,10881.0,107.6,107.74,107.55,107.57,10881.0
2016-10-26 11:05:00,107.64,107.64,107.3,107.36,5806.0,107.64,107.64,107.3,107.36,5806.0
2016-10-26 11:10:00,107.34,107.59,107.25,107.55,10695.0,107.34,107.59,107.25,107.55,10695.0
2016-10-26 11:15:00,107.5,107.52,107.44,107.5,2600.0,107.5,107.52,107.44,107.5,2600.0
2016-10-26 11:20:00,107.5,107.55,107.37,107.4,3750.0,107.5,107.55,107.37,107.4,3750.0
2016-10-26 11:25:00,107.43,107.43,107.26,107.34,7493.0,107.43,107.43,107.26,107.34,7493.0
2016-10-26 11:30:00,107.36,107.41,107.25,107.35,11405.0,107.36,107.41,107.25,107.35,11405.0
2016-10-26 11:35:00,107.3,107.4,107.18,107.38,12802.0,107.3,107.4,107.18,107.38,12802.0
2016-10-26 11:40:00,107.4,107.56,107.31,107.51,7725.0,107.4,107.56,107.31,107.51,7725.0
2016-10-26 11:45:00,107.53,107.59,107.5,107.5,6818.0,107.53,107.59,107.5,107.5,6818.0
2016-10-26 11:50:00,107.56,107.58,107.45,107.5,7693.0,107.56,107.58,107.45,107.5,7693.0
2016-10-26 11:55:00,107.51,107.79,107.5,107.79,17200.0,107.51,107.79,107.5,107.79,17200.0
2016-10-26 12:00:00,107.79,108.07,107.79,108.07,3650.0,107.79,108.07,107.79,108.07,3650.0
2016-10-26 12:05:00,108.0,108.09,107.82,108.08,15748.0,108.0,108.09,107.82,108.08,15748.0
2016-10-26 12:10:00,108.11,108.17,107.88,107.91,15612.0,108.11,108.17,107.88,107.91,15612.0
2016-10-26 12:15:00,107.9,107.93,107.88,107.93,1125.0,107.9,107.93,107.88,107.93,1125.0
2016-10-26 12:20:00,107.9,108.0,107.89,107.92,4171.0,107.9,108.0,107.89,107.92,4171.0
2016-10-26 12:25:00,107.9,107.9,107.74,107.74,10367.0,107.9,107.9,107.74,107.74,10367.0
2016-10-26 12:30:00,107.7,107.76,107.57,107.57,1500.0,107.7,107.76,107.57,107.57,1500.0
2016-10-26 12:35:00,107.56,107.68,107.52,107.62,4630.0,107.56,107.68,107.52,107.62,4630.0
2016-10-26 12:40:00,107.63,107.65,107.43,107.43,4500.0,107.63,107.65,107.43,107.43,4500.0
2016-10-26 12:45:00,107.43,107.49,107.41,107.49,4500.0,107.43,107.49,107.41,107.49,4500.0
2016-10-26 12:50:00,107.54,107.59,107.44,107.44,3500.0,107.54,107.59,107.44,107.44,3500.0
2016-10-26 12:55:00,107.41,107.47,107.4,107.44,900.0,107.41,107.47,107.4,107.44,900.0
2016-10-26 13:00:00,107.43,107.57,107.42,107.5,5389.0,107.43,107.57,107.42,107.5,5389.0
2016-10-26 13:05:00,107.54,107.71,107.54,107.66,5600.0,107.54,107.71,107.54,107.66,5600.0
2016-10-26 13:10:00,107.66,107.66,107.51,107.51,5909.0,107.66,107.66,107.51,107.51,5909.0
2016-10-26 13:15:00,107.49,107.58,107.49,107.54,2600.0,107.49,107.58,107.49,107.54,2600.0
2016-10-26 13:20:00,107.59,107.61,107.53,107.61,4241.0,107.59,107.61,107.53,107.61,4241.0
2016-10-26 13:25:00,107.58,107.6,107.53,107.58,4695.0,107.58,107.6,107.53,107.58,4695.0
2016-10-26 13:30:00,107.55,107.61,107.53,107.6,5718.0,107.55,107.61,107.53,107.6,5718.0
2016-10-26 13:35:00,107.58,107.59,107.48,107.56,8671.0,107.58,107.59,107.48,107.56,8671.0
2016-10-26 13:40:00,107.59,107.61,107.36,107.43,4000.0,107.59,107.61,107.36,107.43,4000.0
2016-10-26 13:45:00,107.42,107.5,107.36,107.42,1724.0,107.42,107.5,107.36,107.42,1724.0
2016-10-26 13:50:00,107.4,107.53,107.39,107.48,3000.0,107.4,107.53,107.39,107.48,3000.0
2016-10-26 13:55:00,107.47,107.47,107.28,107.31,9662.0,107.47,107.47,107.28,107.31,9662.0
2016-10-26 14:00:00,107.28,107.29,107.09,107.09,8671.0,107.28,107.29,107.09,107.09,8671.0
2016-10-26 14:05:00,107.07,107.16,107.0,107.16,6174.0,107.07,107.16,107.0,107.16,6174.0
2016-10-26 14:10:00,107.16,107.3,107.16,107.25,2100.0,107.16,107.3,107.16,107.25,2100.0
2016-10-26 14:15:00,107.29,107.33,107.2,107.25,5448.0,107.29,107.33,107.2,107.25,5448.0
2016-10-26 14:20:00,107.26,107.31,107.22,107.26,3966.0,107.26,107.31,107.22,107.26,3966.0
2016-10-26 14:25:00,107.22,107.29,107.2,107.2,5540.0,107.22,107.29,107.2,107.2,5540.0
2016-10-26 14:30:00,107.25,107.27,107.19,107.19,6508.0,107.25,107.27,107.19,107.19,6508.0
2016-10-26 14:35:00,107.16,107.24,107.16,107.22,1700.0,107.16,107.24,107.16,107.22,1700.0
2016-10-26 14:40:00,107.22,107.24,107.1,107.16,8707.0,107.22,107.24,107.1,107.16,8707.0
2016-10-26 14:45:00,107.15,107.18,107.1,107.18,3498.0,107.15,107.18,107.1,107.18,3498.0
2016-10-26 14:50:00,107.1,107.11,106.3,106.36,25424.0,107.1,107.11,106.3,106.36,25424.0
2016-10-26 14:55:00,106.3,106.44,106.27,106.3,16854.0,106.3,106.44,106.27,106.3,16854.0
2016-10-26 15:00:00,106.34,106.38,105.89,105.98,19955.0,106.34,106.38,105.89,105.98,19955.0
2016-10-26 15:05:00,105.96,106.34,105.96,106.29,13150.0,105.96,106.34,105.96,106.29,13150.0
2016-10-26 15:10:00,106.3,106.45,106.3,106.35,11841.0,106.3,106.45,106.3,106.35,11841.0
2016-10-26 15:15:00,106.35,106.66,106.34,106.57,7310.0,106.35,106.66,106.34,106.57,7310.0
2016-10-26 15:20:00,106.65,106.81,106.59,106.66,16527.0,106.65,106.81,106.59,106.66,16527.0
2016-10-26 15:25:00,106.66,106.87,106.65,106.86,9450.0,106.66,106.87,106.65,106.86,9450.0
2016-10-26 15:30:00,106.86,107.03,106.85,107.02,5100.0,106.86,107.03,106.85,107.02,5100.0
2016-10-26 15:35:00,107.0,107.02,106.72,106.87,14252.0,107.0,107.02,106.72,106.87,14252.0
2016-10-26 15:40:00,106.9,107.0,106.9,106.99,11956.0,106.9,107.0,106.9,106.99,11956.0
2016-10-26 15:45:00,106.98,107.12,106.98,107.12,8897.0,106.98,107.12,106.98,107.12,8897.0
2016-10-26 15:50:00,107.14,107.14,106.94,106.94,15851.0,107.14,107.14,106.94,106.94,15851.0
2016-10-26 15:55:00,106.94,106.95,106.57,106.7,52571.0,106.94,106.95,106.57,106.7,52571.0
2016-10-27 09:30:00,107.21,107.25,106.13,106.34,6876.0,107.21,107.25,106.13,106.34,6876.0
2016-10-27 09:35:00,106.34,107.02,106.34,106.93,3600.0,106.34,107.02,106.34,106.93,3600.0
2016-10-27 09:40:00,106.98,107.22,106.55,107.19,3698.0,106.98,107.22,106.55,107.19,3698.0
2016-10-27 09:45:00,107.03,107.14,107.03,107.08,500.0,107.03,107.14,107.03,107.08,500.0
2016-10-27 09:50:00,107.0,107.13,106.99,107.12,3133.0,107.0,107.13,106.99,107.12,3133.0
2016-10-27 09:55:00,107.12,107.27,107.06,107.27,6000.0,107.12,107.27,107.06,107.27,6000.0
2016-10-27 10:00:00,107.14,107.27,107.09,107.15,4700.0,107.14,107.27,107.09,107.15,4700.0
2016-10-27 10:05:00,107.1,107.25,107.0,107.18,7033.0,107.1,107.25,107.0,107.18,7033.0
2016-10-27 10:10:00,107.2,107.2,106.89,106.9,6467.0,107.2,107.2,106.89,106.9,6467.0
2016-10-27 10:15:00,106.84,106.97,106.76,106.8,4484.0,106.84,106.97,106.76,106.8,4484.0
2016-10-27 10:20:00,106.72,106.72,106.41,106.49,874.0,106.72,106.72,106.41,106.49,874.0
2016-10-27 10:25:00,106.57,106.57,106.42,106.48,3170.0,106.57,106.57,106.42,106.48,3170.0
2016-10-27 10:30:00,106.5,106.5,106.31,106.37,5200.0,106.5,106.5,106.31,106.37,5200.0
2016-10-27 10:35:00,106.3,106.35,105.98,105.98,5800.0,106.3,106.35,105.98,105.98,5800.0
2016-10-27 10:40:00,106.06,106.13,106.0,106.0,3350.0,106.06,106.13,106.0,106.0,3350.0
2016-10-27 10:45:00,105.94,106.04,105.93,106.02,3976.0,105.94,106.04,105.93,106.02,3976.0
2016-10-27 10:50:00,106.02,106.02,105.79,105.84,2500.0,106.02,106.02,105.79,105.84,2500.0
2016-10-27 10:55:00,105.81,105.94,105.77,105.93,4292.0,105.81,105.94,105.77,105.93,4292.0
2016-10-27 11:00:00,105.95,105.95,105.8,105.93,5241.0,105.95,105.95,105.8,105.93,5241.0
2016-10-27 11:05:00,105.95,106.09,105.94,106.09,3800.0,105.95,106.09,105.94,106.09,3800.0
2016-10-27 11:10:00,106.12,106.3,106.11,106.3,3841.0,106.12,106.3,106.11,106.3,3841.0
2016-10-27 11:15:00,106.32,106.47,106.32,106.46,1481.0,106.32,106.47,106.32,106.46,1481.0
2016-10-27 11:20:00,106.45,106.52,106.33,106.33,2900.0,106.45,106.52,106.33,106.33,2900.0
2016-10-27 11:25:00,106.33,106.5,106.27,106.45,5437.0,106.33,106.5,106.27,106.45,5437.0
2016-10-27 11:30:00,106.4,106.45,106.29,106.36,4600.0,106.4,106.45,106.29,106.36,4600.0
2016-10-27 11:35:00,106.34,106.41,106.24,106.36,14875.0,106.34,106.41,106.24,106.36,14875.0
2016-10-27 11:40:00,106.31,106.51,106.24,106.35,19778.0,106.31,106.51,106.24,106.35,19778.0
2016-10-27 11:45:00,106.3,106.38,106.2,106.3,8875.0,106.3,106.38,106.2,106.3,8875.0
2016-10-27 11:50:00,106.35,106.38,106.27,106.32,2446.0,106.35,106.38,106.27,106.32,2446.0
2016-10-27 11:55:00,106.31,106.53,106.31,106.43,2761.0,106.31,106.53,106.31,106.43,2761.0
2016-10-27 12:00:00,106.44,106.6,106.44,106.49,2600.0,106.44,106.6,106.44,106.49,2600.0
2016-10-27 12:05:00,106.54,106.78,106.54,106.77,3000.0,106.54,106.78,106.54,106.77,3000.0
2016-10-27 12:10:00,106.73,106.79,106.63,106.63,4983.0,106.73,106.79,106.63,106.63,4983.0
2016-10-27 12:15:00,106.64,106.64,106.54,106.63,2050.0,106.64,106.64,106.54,106.63,2050.0
2016-10-27 12:20:00,106.54,106.54,106.31,106.32,2600.0,106.54,106.54,106.31,106.32,2600.0
2016-10-27 12:25:00,106.33,106.38,106.28,106.31,2100.0,106.33,106.38,106.28,106.31,2100.0
2016-10-27 12:30:00,106.3,106.33,106.25,106.33,2595.0,106.3,106.33,106.25,106.33,2595.0
2016-10-27 12:35:00,106.33,106.33,106.0,106.0,3200.0,106.33,106.33,106.0,106.0,3200.0
2016-10-27 12:40:00,106.02,106.04,105.91,106.04,3050.0,106.02,106.04,105.91,106.04,3050.0
2016-10-27 12:45:00,105.95,106.01,105.95,105.98,3300.0,105.95,106.01,105.95,105.98,3300.0
2016-10-27 12:50:00,105.96,105.98,105.89,105.89,4600.0,105.96,105.98,105.89,105.89,4600.0
2016-10-27 12:55:00,105.92,105.92,105.78,105.79,3990.0,105.92,105.92,105.78,105.79,3990.0
2016-10-27 13:00:00,105.85,105.95,105.85,105.85,3433.0,105.85,105.95,105.85,105.85,3433.0
2016-10-27 13:05:00,105.85,105.89,105.83,105.83,2961.0,105.85,105.89,105.83,105.83,2961.0
2016-10-27 13:10:00,105.78,105.9,105.78,105.9,1250.0,105.78,105.9,105.78,105.9,1250.0
2016-10-27 13:15:00,105.87,105.87,105.7,105.76,3540.0,105.87,105.87,105.7,105.76,3540.0
2016-10-27 13:20:00,105.81,105.84,105.72,105.72,3500.0,105.81,105.84,105.72,105.72,3500.0
2016-10-27 13:25:00,105.78,105.78,105.68,105.68,2700.0,105.78,105.78,105.68,105.68,2700.0
2016-10-27 13:30:00,105.69,105.74,105.69,105.74,1605.0,105.69,105.74,105.69,105.74,1605.0
2016-10-27 13:35:00,105.74,105.74,105.65,105.65,6605.0,105.74,105.74,105.65,105.65,6605.0
2016-10-27 13:40:00,105.65,105.65,105.46,105.48,7065.0,105.65,105.65,105.46,105.48,7065.0
2016-10-27 13:45:00,105.48,105.5,105.22,105.23,7253.0,105.48,105.5,105.22,105.23,7253.0
2016-10-27 13:50:00,105.24,105.28,105.15,105.15,7000.0,105.24,105.28,105.15,105.15,7000.0
2016-10-27 13:55:00,105.18,105.18,104.9,104.9,12448.0,105.18,105.18,104.9,104.9,12448.0
2016-10-27 14:00:00,104.92,105.14,104.9,105.08,12855.0,104.92,105.14,104.9,105.08,12855.0
2016-10-27 14:05:00,105.01,105.06,104.99,104.99,4779.0,105.01,105.06,104.99,104.99,4779.0
2016-10-27 14:10:00,104.97,105.11,104.96,105.1,7541.0,104.97,105.11,104.96,105.1,7541.0
2016-10-27 14:15:00,105.07,105.07,104.85,104.86,5114.0,105.07,105.07,104.85,104.86,5114.0
2016-10-27 14:20:00,104.85,104.88,104.59,104.6,17220.0,104.85,104.88,104.59,104.6,17220.0
2016-10-27 14:25:00,104.64,104.68,104.55,104.65,6751.0,104.64,104.68,104.55,104.65,6751.0
2016-10-27 14:30:00,104.6,104.8,104.56,104.71,5180.0,104.6,104.8,104.56,104.71,5180.0
2016-10-27 14:35:00,104.68,104.8,104.66,104.8,7401.0,104.68,104.8,104.66,104.8,7401.0
2016-10-27 14:40:00,104.81,104.89,104.76,104.85,4244.0,104.81,104.89,104.76,104.85,4244.0
2016-10-27 14:45:00,104.8,104.82,104.76,104.77,4386.0,104.8,104.82,104.76,104.77,4386.0
2016-10-27 14:50:00,104.78,104.78,104.61,104.61,6009.0,104.78,104.78,104.61,104.61,6009.0
2016-10-27 14:55:00,104.69,104.75,104.66,104.66,1926.0,104.69,104.75,104.66,104.66,1926.0
2016-10-27 15:00:00,104.68,104.81,104.67,104.69,5589.0,104.68,104.81,104.67,104.69,5589.0
2016-10-27 15:05:00,104.66,104.72,104.61,104.69,10193.0,104.66,104.72,104.61,104.69,10193.0
2016-10-27 15:10:00,104.7,104.75,104.68,104.73,5125.0,104.7,104.75,104.68,104.73,5125.0
2016-10-27 15:15:00,104.74,104.74,104.65,104.65,4242.0,104.74,104.74,104.65,104.65,4242.0
2016-10-27 15:20:00,104.67,104.69,104.6,104.6,12885.0,104.67,104.69,104.6,104.6,12885.0
2016-10-27 15:25:00,104.62,104.76,104.56,104.75,7972.0,104.62,104.76,104.56,104.75,7972.0
2016-10-27 15:30:00,104.74,104.92,104.74,104.87,13000.0,104.74,104.92,104.74,104.87,13000.0
2016-10-27 15:35:00,104.88,104.88,104.76,104.8,8588.0,104.88,104.88,104.76,104.8,8588.0
2016-10-27 15:40:00,104.79,104.86,104.75,104.76,13106.0,104.79,104.86,104.75,104.76,13106.0
2016-10-27 15:45:00,104.78,104.81,104.62,104.62,8699.0,104.78,104.81,104.62,104.62,8699.0
2016-10-27 15:50:00,104.74,104.99,104.63,104.99,28765.0,104.74,104.99,104.63,104.99,28765.0
2016-10-27 15:55:00,105.0,105.0,104.84,104.91,28188.0,105.0,105.0,104.84,104.91,28188.0
2016-10-28 09:30:00,104.32,104.89,104.22,104.56,4397.0,104.32,104.89,104.22,104.56,4397.0
2016-10-28 09:35:00,104.32,104.93,104.31,104.81,1800.0,104.32,104.93,104.31,104.81,1800.0
2016-10-28 09:40:00,104.91,105.84,104.91,105.37,7987.0,104.91,105.84,104.91,105.37,7987.0
2016-10-28 09:45:00,105.37,106.22,105.24,105.91,11119.0,105.37,106.22,105.24,105.91,11119.0
2016-10-28 09:50:00,105.81,105.97,105.8,105.97,1931.0,105.81,105.97,105.8,105.97,1931.0
2016-10-28 09:55:00,105.98,106.47,105.89,106.3,33560.0,105.98,106.47,105.89,106.3,33560.0
2016-10-28 10:00:00,106.21,106.21,105.94,106.12,1676.0,106.21,106.21,105.94,106.12,1676.0
2016-10-28 10:05:00,106.11,106.34,105.94,105.94,5245.0,106.11,106.34,105.94,105.94,5245.0
2016-10-28 10:10:00,106.01,106.01,105.46,105.57,6610.0,106.01,106.01,105.46,105.57,6610.0
2016-10-28 10:15:00,105.46,105.52,105.46,105.47,1600.0,105.46,105.52,105.46,105.47,1600.0
2016-10-28 10:20:00,105.66,105.66,105.43,105.52,2400.0,105.66,105.66,105.43,105.52,2400.0
2016-10-28 10:25:00,105.46,105.55,105.27,105.27,5300.0,105.46,105.55,105.27,105.27,5300.0
2016-10-28 10:30:00,105.34,105.52,105.3,105.49,14965.0,105.34,105.52,105.3,105.49,14965.0
2016-10-28 10:35:00,105.42,105.57,105.4,105.42,5041.0,105.42,105.57,105.4,105.42,5041.0
2016-10-28 10:40:00,105.48,105.52,105.17,105.2,11670.0,105.48,105.52,105.17,105.2,11670.0
2016-10-28 10:45:00,105.23,105.56,105.15,105.56,2330.0,105.23,105.56,105.15,105.56,2330.0
2016-10-28 10:50:00,105.7,105.85,105.59,105.77,5755.0,105.7,105.85,105.59,105.77,5755.0
2016-10-28 10:55:00,105.74,105.8,105.69,105.69,5212.0,105.74,105.8,105.69,105.69,5212.0
2016-10-28 11:00:00,105.65,105.84,105.63,105.84,2891.0,105.65,105.84,105.63,105.84,2891.0
2016-10-28 11:05:00,105.89,106.07,105.89,106.07,555.0,105.89,106.07,105.89,106.07,555.0
2016-10-28 11:10:00,106.15,106.21,106.07,106.16,1160.0,106.15,106.21,106.07,106.16,1160.0
2016-10-28 11:15:00,106.2,106.2,105.99,106.09,4227.0,106.2,106.2,105.99,106.09,4227.0
2016-10-28 11:20:00,106.07,106.07,105.89,105.9,2900.0,106.07,106.07,105.89,105.9,2900.0
2016-10-28 11:25:00,105.87,105.93,105.83,105.86,900.0,105.87,105.93,105.83,105.86,900.0
2016-10-28 11:30:00,105.84,106.03,105.83,106.03,1600.0,105.84,106.03,105.83,106.03,1600.0
2016-10-28 11:35:00,106.07,106.09,105.98,105.99,3428.0,106.07,106.09,105.98,105.99,3428.0
2016-10-28 11:40:00,106.01,106.01,105.75,105.75,3800.0,106.01,106.01,105.75,105.75,3800.0
2016-10-28 11:45:00,105.81,105.81,105.68,105.75,3700.0,105.81,105.81,105.68,105.75,3700.0
2016-10-28 11:50:00,105.82,105.82,105.67,105.7,1300.0,105.82,105.82,105.67,105.7,1300.0
2016-10-28 11:55:00,105.72,105.81,105.69,105.81,5190.0,105.72,105.81,105.69,105.81,5190.0
2016-10-28 12:00:00,105.86,105.86,105.77,105.77,1600.0,105.86,105.86,105.77,105.77,1600.0
2016-10-28 12:05:00,105.79,105.95,105.79,105.95,1982.0,105.79,105.95,105.79,105.95,1982.0
2016-10-28 12:10:00,105.95,106.17,105.95,106.17,7629.0,105.95,106.17,105.95,106.17,7629.0
2016-10-28 12:15:00,106.19,106.22,106.14,106.17,4401.0,106.19,106.22,106.14,106.17,4401.0
2016-10-28 12:20:00,106.18,106.18,106.08,106.14,5369.0,106.18,106.18,106.08,106.14,5369.0
2016-10-28 12:25:00,106.13,106.15,106.0,106.0,2500.0,106.13,106.15,106.0,106.0,2500.0
2016-10-28 12:30:00,106.0,106.04,106.0,106.03,300.0,106.0,106.04,106.0,106.03,300.0
2016-10-28 12:35:00,106.03,106.03,106.0,106.0,1300.0,106.03,106.03,106.0,106.0,1300.0
2016-10-28 12:40:00,106.0,106.13,105.98,106.01,8701.0,106.0,106.13,105.98,106.01,8701.0
2016-10-28 12:45:00,106.05,106.05,105.97,106.0,3600.0,106.05,106.05,105.97,106.0,3600.0
2016-10-28 12:50:00,106.03,106.08,105.99,106.0,4358.0,106.03,106.08,105.99,106.0,4358.0
2016-10-28 12:55:00,106.0,106.03,106.0,106.02,800.0,106.0,106.03,106.0,106.02,800.0
2016-10-28 13:00:00,106.04,106.06,105.74,105.74,2900.0,106.04,106.06,105.74,105.74,2900.0
2016-10-28 13:05:00,105.73,105.73,105.55,105.55,1800.0,105.73,105.73,105.55,105.55,1800.0
2016-10-28 13:10:00,105.56,105.6,105.41,105.6,3184.0,105.56,105.6,105.41,105.6,3184.0
2016-10-28 13:15:00,105.66,105.66,105.51,105.55,1450.0,105.66,105.66,105.51,105.55,1450.0
2016-10-28 13:20:00,105.59,105.77,105.59,105.64,2400.0,105.59,105.77,105.59,105.64,2400.0
2016-10-28 13:25:00,105.46,105.61,105.46,105.52,1830.0,105.46,105.61,105.46,105.52,1830.0
2016-10-28 13:30:00,105.51,105.52,105.32,105.41,3470.0,105.51,105.52,105.32,105.41,3470.0
2016-10-28 13:35:00,105.38,105.38,105.11,105.27,2670.0,105.38,105.38,105.11,105.27,2670.0
2016-10-28 13:40:00,105.22,105.46,105.21,105.46,2464.0,105.22,105.46,105.21,105.46,2464.0
2016-10-28 13:45:00,105.43,105.51,105.36,105.36,1600.0,105.43,105.51,105.36,105.36,1600.0
2016-10-28 13:50:00,105.31,105.47,105.31,105.47,1200.0,105.31,105.47,105.31,105.47,1200.0
2016-10-28 13:55:00,105.44,105.5,105.38,105.38,2400.0,105.44,105.5,105.38,105.38,2400.0
2016-10-28 14:00:00,105.36,105.54,105.36,105.49,2100.0,105.36,105.54,105.36,105.49,2100.0
2016-10-28 14:05:00,105.43,105.43,105.28,105.34,2600.0,105.43,105.43,105.28,105.34,2600.0
2016-10-28 14:10:00,105.37,105.49,105.3,105.45,3002.0,105.37,105.49,105.3,105.45,3002.0
2016-10-28 14:15:00,105.44,105.5,105.38,105.46,2100.0,105.44,105.5,105.38,105.46,2100.0
2016-10-28 14:20:00,105.46,105.55,105.46,105.55,600.0,105.46,105.55,105.46,105.55,600.0
2016-10-28 14:25:00,105.53,105.53,105.31,105.35,3200.0,105.53,105.53,105.31,105.35,3200.0
2016-10-28 14:30:00,105.31,105.43,105.16,105.43,3610.0,105.31,105.43,105.16,105.43,3610.0
2016-10-28 14:35:00,105.37,105.43,105.34,105.39,925.0,105.37,105.43,105.34,105.39,925.0
2016-10-28 14:40:00,105.29,105.36,105.19,105.21,2200.0,105.29,105.36,105.19,105.21,2200.0
2016-10-28 14:45:00,105.25,105.32,105.21,105.28,1800.0,105.25,105.32,105.21,105.28,1800.0
2016-10-28 14:50:00,105.31,105.35,105.26,105.33,3140.0,105.31,105.35,105.26,105.33,3140.0
2016-10-28 14:55:00,105.33,105.45,105.27,105.44,4015.0,105.33,105.45,105.27,105.44,4015.0
2016-10-28 15:00:00,105.48,105.49,105.43,105.48,919.0,105.48,105.49,105.43,105.48,919.0
2016-10-28 15:05:00,105.4,105.4,105.32,105.35,3700.0,105.4,105.4,105.32,105.35,3700.0
2016-10-28 15:10:00,105.37,105.39,105.25,105.28,2100.0,105.37,105.39,105.25,105.28,2100.0
2016-10-28 15:15:00,105.26,105.28,105.16,105.23,4693.0,105.26,105.28,105.16,105.23,4693.0
2016-10-28 15:20:00,105.25,105.33,105.23,105.32,4550.0,105.25,105.33,105.23,105.32,4550.0
2016-10-28 15:25:00,105.36,105.56,105.36,105.5,2819.0,105.36,105.56,105.36,105.5,2819.0
2016-10-28 15:30:00,105.49,105.49,105.26,105.28,8220.0,105.49,105.49,105.26,105.28,8220.0
2016-10-28 15:35:00,105.27,105.31,105.22,105.22,8753.0,105.27,105.31,105.22,105.22,8753.0
2016-10-28 15:40:00,105.21,105.21,104.99,105.12,12616.0,105.21,105.21,104.99,105.12,12616.0
2016-10-28 15:45:00,105.14,105.15,105.07,105.07,9537.0,105.14,105.15,105.07,105.07,9537.0
2016-10-28 15:50:00,105.04,105.27,105.0,105.0,24834.0,105.04,105.27,105.0,105.0,24834.0
2016-10-28 15:55:00,105.02,105.18,104.93,105.03,41341.0,105.02,105.18,104.93,105.03,41341.0
2016-10-31 09:30:00,104.9,104.99,104.04,104.04,16793.0,104.9,104.99,104.04,104.04,16793.0
2016-10-31 09:35:00,104.05,104.4,104.03,104.03,7374.0,104.05,104.4,104.03,104.03,7374.0
2016-10-31 09:40:00,104.03,105.06,103.76,104.88,36121.0,104.03,105.06,103.76,104.88,36121.0
2016-10-31 09:45:00,105.08,105.11,104.75,105.11,4051.0,105.08,105.11,104.75,105.11,4051.0
2016-10-31 09:50:00,105.13,105.3,104.76,104.76,5695.0,105.13,105.3,104.76,104.76,5695.0
2016-10-31 09:55:00,104.79,105.29,104.77,105.2,6443.0,104.79,105.29,104.77,105.2,6443.0
2016-10-31 10:00:00,105.26,105.69,105.24,105.5,8073.0,105.26,105.69,105.24,105.5,8073.0
2016-10-31 10:05:00,105.48,105.77,105.45,105.77,8238.0,105.48,105.77,105.45,105.77,8238.0
2016-10-31 10:10:00,105.77,106.13,105.76,106.02,21710.0,105.77,106.13,105.76,106.02,21710.0
2016-10-31 10:15:00,106.07,106.31,105.98,106.18,11577.0,106.07,106.31,105.98,106.18,11577.0
2016-10-31 10:20:00,106.12,106.82,106.1,106.81,9262.0,106.12,106.82,106.1,106.81,9262.0
2016-10-31 10:25:00,106.79,106.89,106.61,106.76,9400.0,106.79,106.89,106.61,106.76,9400.0
2016-10-31 10:30:00,106.77,106.96,106.67,106.67,9305.0,106.77,106.96,106.67,106.67,9305.0
2016-10-31 10:35:00,106.71,106.9,106.68,106.7,11518.0,106.71,106.9,106.68,106.7,11518.0
2016-10-31 10:40:00,106.69,106.83,106.66,106.79,6700.0,106.69,106.83,106.66,106.79,6700.0
2016-10-31 10:45:00,106.77,106.92,106.67,106.92,11700.0,106.77,106.92,106.67,106.92,11700.0
2016-10-31 10:50:00,107.04,107.05,106.89,106.93,10400.0,107.04,107.05,106.89,106.93,10400.0
2016-10-31 10:55:00,106.92,106.97,106.7,106.7,6650.0,106.92,106.97,106.7,106.7,6650.0
2016-10-31 11:00:00,106.69,106.87,106.58,106.67,4700.0,106.69,106.87,106.58,106.67,4700.0
2016-10-31 11:05:00,106.68,106.94,106.67,106.76,9574.0,106.68,106.94,106.67,106.76,9574.0
2016-10-31 11:10:00,106.89,106.95,106.8,106.95,4372.0,106.89,106.95,106.8,106.95,4372.0
2016-10-31 11:15:00,106.96,107.09,106.86,106.98,7875.0,106.96,107.09,106.86,106.98,7875.0
2016-10-31 11:20:00,106.94,107.21,106.94,107.12,5953.0,106.94,107.21,106.94,107.12,5953.0
2016-10-31 11:25:00,107.15,107.15,106.99,107.11,5100.0,107.15,107.15,106.99,107.11,5100.0
2016-10-31 11:30:00,107.06,107.19,107.02,107.08,3000.0,107.06,107.19,107.02,107.08,3000.0
2016-10-31 11:35:00,107.07,107.17,107.07,107.17,4800.0,107.07,107.17,107.07,107.17,4800.0
2016-10-31 11:40:00,107.11,107.14,106.81,106.82,4900.0,107.11,107.14,106.81,106.82,4900.0
2016-10-31 11:45:00,106.71,106.75,106.46,106.47,7445.0,106.71,106.75,106.46,106.47,7445.0
2016-10-31 11:50:00,106.41,106.41,106.18,106.21,6900.0,106.41,106.41,106.18,106.21,6900.0
2016-10-31 11:55:00,106.24,106.24,106.0,106.0,6200.0,106.24,106.24,106.0,106.0,6200.0
2016-10-31 12:00:00,106.0,106.23,105.98,106.23,4300.0,106.0,106.23,105.98,106.23,4300.0
2016-10-31 12:05:00,106.28,106.36,106.25,106.26,2500.0,106.28,106.36,106.25,106.26,2500.0
2016-10-31 12:10:00,106.26,106.3,106.09,106.3,2684.0,106.26,106.3,106.09,106.3,2684.0
2016-10-31 12:15:00,106.3,106.53,106.3,106.52,3500.0,106.3,106.53,106.3,106.52,3500.0
2016-10-31 12:20:00,106.5,106.5,106.24,106.29,4200.0,106.5,106.5,106.24,106.29,4200.0
2016-10-31 12:25:00,106.28,106.37,106.28,106.36,1800.0,106.28,106.37,106.28,106.36,1800.0
2016-10-31 12:30:00,106.33,106.33,106.16,106.17,2500.0,106.33,106.33,106.16,106.17,2500.0
2016-10-31 12:35:00,106.19,106.3,106.19,106.3,2700.0,106.19,106.3,106.19,106.3,2700.0
2016-10-31 12:40:00,106.35,106.35,106.15,106.32,3300.0,106.35,106.35,106.15,106.32,3300.0
2016-10-31 12:45:00,106.33,106.35,106.23,106.34,7600.0,106.33,106.35,106.23,106.34,7600.0
2016-10-31 12:50:00,106.31,106.46,106.31,106.45,2400.0,106.31,106.46,106.31,106.45,2400.0
2016-10-31 12:55:00,106.42,106.5,106.42,106.5,2200.0,106.42,106.5,106.42,106.5,2200.0
2016-10-31 13:00:00,106.54,106.54,106.45,106.48,1900.0,106.54,106.54,106.45,106.48,1900.0
2016-10-31 13:05:00,106.45,106.45,106.35,106.37,3300.0,106.45,106.45,106.35,106.37,3300.0
2016-10-31 13:10:00,106.37,106.38,106.32,106.32,3040.0,106.37,106.38,106.32,106.32,3040.0
2016-10-31 13:15:00,106.31,106.38,106.31,106.38,1500.0,106.31,106.38,106.31,106.38,1500.0
2016-10-31 13:20:00,106.36,106.44,106.29,106.35,4000.0,106.36,106.44,106.29,106.35,4000.0
2016-10-31 13:25:00,106.35,106.42,106.35,106.42,1500.0,106.35,106.42,106.35,106.42,1500.0
2016-10-31 13:30:00,106.38,106.42,106.34,106.42,1600.0,106.38,106.42,106.34,106.42,1600.0
2016-10-31 13:35:00,106.47,106.47,106.42,106.44,3796.0,106.47,106.47,106.42,106.44,3796.0
2016-10-31 13:40:00,106.44,106.44,106.23,106.25,3200.0,106.44,106.44,106.23,106.25,3200.0
2016-10-31 13:45:00,106.26,106.34,106.23,106.34,1300.0,106.26,106.34,106.23,106.34,1300.0
2016-10-31 13:50:00,106.36,106.43,106.28,106.28,2658.0,106.36,106.43,106.28,106.28,2658.0
2016-10-31 13:55:00,106.28,106.3,106.24,106.29,1900.0,106.28,106.3,106.24,106.29,1900.0
2016-10-31 14:00:00,106.27,106.45,106.27,106.45,3500.0,106.27,106.45,106.27,106.45,3500.0
2016-10-31 14:05:00,106.43,106.43,106.34,106.34,3264.0,106.43,106.43,106.34,106.34,3264.0
2016-10-31 14:10:00,106.27,106.27,106.14,106.16,3300.0,106.27,106.27,106.14,106.16,3300.0
2016-10-31 14:15:00,106.22,106.4,106.2,106.28,5306.0,106.22,106.4,106.2,106.28,5306.0
2016-10-31 14:20:00,106.27,106.49,106.26,106.36,3960.0,106.27,106.49,106.26,106.36,3960.0
2016-10-31 14:25:00,106.39,106.55,106.39,106.54,2100.0,106.39,106.55,106.39,106.54,2100.0
2016-10-31 14:30:00,106.45,106.55,106.41,106.55,3400.0,106.45,106.55,106.41,106.55,3400.0
2016-10-31 14:35:00,106.55,106.61,106.54,106.55,2900.0,106.55,106.61,106.54,106.55,2900.0
2016-10-31 14:40:00,106.58,106.66,106.56,106.61,5100.0,106.58,106.66,106.56,106.61,5100.0
2016-10-31 14:45:00,106.64,106.64,106.51,106.56,3060.0,106.64,106.64,106.51,106.56,3060.0
2016-10-31 14:50:00,106.56,106.69,106.54,106.62,3700.0,106.56,106.69,106.54,106.62,3700.0
2016-10-31 14:55:00,106.6,106.6,106.4,106.47,13645.0,106.6,106.6,106.4,106.47,13645.0
2016-10-31 15:00:00,106.47,106.93,106.45,106.85,12653.0,106.47,106.93,106.45,106.85,12653.0
2016-10-31 15:05:00,106.86,107.03,106.86,106.98,2888.0,106.86,107.03,106.86,106.98,2888.0
2016-10-31 15:10:00,107.03,107.06,106.96,107.05,5475.0,107.03,107.06,106.96,107.05,5475.0
2016-10-31 15:15:00,107.05,107.12,107.02,107.04,20510.0,107.05,107.12,107.02,107.04,20510.0
2016-10-31 15:20:00,107.01,107.07,106.96,107.04,5920.0,107.01,107.07,106.96,107.04,5920.0
2016-10-31 15:25:00,107.01,107.15,106.99,107.03,9358.0,107.01,107.15,106.99,107.03,9358.0
2016-10-31 15:30:00,107.06,107.14,106.99,107.07,15966.0,107.06,107.14,106.99,107.07,15966.0
2016-10-31 15:35:00,107.07,107.3,107.07,107.3,15056.0,107.07,107.3,107.07,107.3,15056.0
2016-10-31 15:40:00,107.3,107.56,107.21,107.21,19403.0,107.3,107.56,107.21,107.21,19403.0
2016-10-31 15:45:00,107.18,107.47,107.1,107.44,15782.0,107.18,107.47,107.1,107.44,15782.0
2016-10-31 15:50:00,107.47,107.61,107.35,107.61,21384.0,107.47,107.61,107.35,107.61,21384.0
2016-10-31 15:55:00,107.62,107.65,107.12,107.14,37603.0,107.62,107.65,107.12,107.14,37603.0
2016-11-01 09:30:00,110.05,110.45,109.0,109.29,53166.0,110.05,110.45,109.0,109.29,53166.0
2016-11-01 09:35:00,109.25,109.43,107.16,107.38,31136.0,109.25,109.43,107.16,107.38,31136.0
2016-11-01 09:40:00,107.36,107.36,104.81,105.1,56058.0,107.36,107.36,104.81,105.1,56058.0
2016-11-01 09:45:00,105.45,107.41,105.36,106.44,24877.0,105.45,107.41,105.36,106.44,24877.0
2016-11-01 09:50:00,106.53,106.81,105.68,106.25,30085.0,106.53,106.81,105.68,106.25,30085.0
2016-11-01 09:55:00,106.17,106.17,105.51,105.54,17974.0,106.17,106.17,105.51,105.54,17974.0
2016-11-01 10:00:00,105.54,105.82,104.79,105.73,21170.0,105.54,105.82,104.79,105.73,21170.0
2016-11-01 10:05:00,105.63,106.19,105.34,106.19,17482.0,105.63,106.19,105.34,106.19,17482.0
2016-11-01 10:10:00,106.2,106.63,106.09,106.24,12240.0,106.2,106.63,106.09,106.24,12240.0
2016-11-01 10:15:00,106.15,106.32,105.75,105.77,12198.0,106.15,106.32,105.75,105.77,12198.0
2016-11-01 10:20:00,105.68,105.73,104.56,104.56,10924.0,105.68,105.73,104.56,104.56,10924.0
2016-11-01 10:25:00,104.57,104.58,104.03,104.23,10428.0,104.57,104.58,104.03,104.23,10428.0
2016-11-01 10:30:00,104.28,104.36,103.98,103.98,16279.0,104.28,104.36,103.98,103.98,16279.0
2016-11-01 10:35:00,103.99,103.99,103.14,103.19,21907.0,103.99,103.99,103.14,103.19,21907.0
2016-11-01 10:40:00,103.21,103.44,102.5,103.2,32579.0,103.21,103.44,102.5,103.2,32579.0
2016-11-01 10:45:00,103.33,103.69,103.15,103.61,35376.0,103.33,103.69,103.15,103.61,35376.0
2016-11-01 10:50:00,103.53,104.62,103.52,103.83,16290.0,103.53,104.62,103.52,103.83,16290.0
2016-11-01 10:55:00,103.88,103.89,103.63,103.72,8304.0,103.88,103.89,103.63,103.72,8304.0
2016-11-01 11:00:00,103.74,104.0,103.59,103.68,20575.0,103.74,104.0,103.59,103.68,20575.0
2016-11-01 11:05:00,103.68,103.91,103.49,103.83,19209.0,103.68,103.91,103.49,103.83,19209.0
2016-11-01 11:10:00,103.83,103.92,103.7,103.81,7210.0,103.83,103.92,103.7,103.81,7210.0
2016-11-01 11:15:00,103.85,103.99,103.66,103.73,5864.0,103.85,103.99,103.66,103.73,5864.0
2016-11-01 11:20:00,103.71,103.74,103.35,103.44,3343.0,103.71,103.74,103.35,103.44,3343.0
2016-11-01 11:25:00,103.39,103.43,103.11,103.16,9400.0,103.39,103.43,103.11,103.16,9400.0
2016-11-01 11:30:00,103.13,103.16,102.45,102.62,15793.0,103.13,103.16,102.45,102.62,15793.0
2016-11-01 11:35:00,102.6,103.35,102.6,103.28,9152.0,102.6,103.35,102.6,103.28,9152.0
2016-11-01 11:40:00,103.27,103.42,102.94,103.42,9500.0,103.27,103.42,102.94,103.42,9500.0
2016-11-01 11:45:00,103.5,103.9,103.34,103.8,7190.0,103.5,103.9,103.34,103.8,7190.0
2016-11-01 11:50:00,103.76,103.76,103.46,103.62,4900.0,103.76,103.76,103.46,103.62,4900.0
2016-11-01 11:55:00,103.58,103.64,103.53,103.58,2114.0,103.58,103.64,103.53,103.58,2114.0
2016-11-01 12:00:00,103.63,103.94,103.59,103.93,3796.0,103.63,103.94,103.59,103.93,3796.0
2016-11-01 12:05:00,103.93,104.43,103.93,104.4,5300.0,103.93,104.43,103.93,104.4,5300.0
2016-11-01 12:10:00,104.34,104.38,103.79,103.8,30533.0,104.34,104.38,103.79,103.8,30533.0
2016-11-01 12:15:00,103.8,104.1,103.62,104.05,8501.0,103.8,104.1,103.62,104.05,8501.0
2016-11-01 12:20:00,104.1,104.17,104.0,104.17,2000.0,104.1,104.17,104.0,104.17,2000.0
2016-11-01 12:25:00,104.2,104.48,104.12,104.16,10390.0,104.2,104.48,104.12,104.16,10390.0
2016-11-01 12:30:00,104.07,104.32,104.07,104.13,4297.0,104.07,104.32,104.07,104.13,4297.0
2016-11-01 12:35:00,104.24,104.55,104.24,104.32,25000.0,104.24,104.55,104.24,104.32,25000.0
2016-11-01 12:40:00,104.32,104.39,104.12,104.32,9311.0,104.32,104.39,104.12,104.32,9311.0
2016-11-01 12:45:00,104.36,104.38,104.14,104.19,6900.0,104.36,104.38,104.14,104.19,6900.0
2016-11-01 12:50:00,104.11,104.35,104.11,104.35,2400.0,104.11,104.35,104.11,104.35,2400.0
2016-11-01 12:55:00,104.28,104.35,104.2,104.23,5800.0,104.28,104.35,104.2,104.23,5800.0
2016-11-01 13:00:00,104.12,104.25,104.09,104.19,4400.0,104.12,104.25,104.09,104.19,4400.0
2016-11-01 13:05:00,104.2,104.24,104.1,104.13,3000.0,104.2,104.24,104.1,104.13,3000.0
2016-11-01 13:10:00,104.18,104.23,104.01,104.06,5000.0,104.18,104.23,104.01,104.06,5000.0
2016-11-01 13:15:00,104.03,104.03,103.81,103.89,2600.0,104.03,104.03,103.81,103.89,2600.0
2016-11-01 13:20:00,103.9,103.9,103.42,103.55,5311.0,103.9,103.9,103.42,103.55,5311.0
2016-11-01 13:25:00,103.62,103.79,103.59,103.79,2700.0,103.62,103.79,103.59,103.79,2700.0
2016-11-01 13:30:00,103.79,103.86,103.79,103.82,4900.0,103.79,103.86,103.79,103.82,4900.0
2016-11-01 13:35:00,103.83,103.83,103.66,103.66,1700.0,103.83,103.83,103.66,103.66,1700.0
2016-11-01 13:40:00,103.71,103.71,103.47,103.48,1700.0,103.71,103.71,103.47,103.48,1700.0
2016-11-01 13:45:00,103.44,103.54,103.38,103.5,4042.0,103.44,103.54,103.38,103.5,4042.0
2016-11-01 13:50:00,103.53,103.57,103.48,103.53,2800.0,103.53,103.57,103.48,103.53,2800.0
2016-11-01 13:55:00,103.5,103.5,103.33,103.37,4702.0,103.5,103.5,103.33,103.37,4702.0
2016-11-01 14:00:00,103.37,103.72,103.34,103.69,11461.0,103.37,103.72,103.34,103.69,11461.0
2016-11-01 14:05:00,103.69,103.73,103.48,103.58,7336.0,103.69,103.73,103.48,103.58,7336.0
2016-11-01 14:10:00,103.6,103.6,103.51,103.56,4200.0,103.6,103.6,103.51,103.56,4200.0
2016-11-01 14:15:00,103.47,103.5,103.29,103.39,3500.0,103.47,103.5,103.29,103.39,3500.0
2016-11-01 14:20:00,103.41,103.54,103.37,103.41,28150.0,103.41,103.54,103.37,103.41,28150.0
2016-11-01 14:25:00,103.36,103.36,102.86,103.19,16928.0,103.36,103.36,102.86,103.19,16928.0
2016-11-01 14:30:00,103.21,103.26,103.11,103.24,17740.0,103.21,103.26,103.11,103.24,17740.0
2016-11-01 14:35:00,103.25,103.49,103.01,103.39,5000.0,103.25,103.49,103.01,103.39,5000.0
2016-11-01 14:40:00,103.38,103.54,103.35,103.49,3400.0,103.38,103.54,103.35,103.49,3400.0
2016-11-01 14:45:00,103.49,103.49,103.37,103.39,4500.0,103.49,103.49,103.37,103.39,4500.0
2016-11-01 14:50:00,103.38,103.51,103.36,103.51,4003.0,103.38,103.51,103.36,103.51,4003.0
2016-11-01 14:55:00,103.52,103.61,103.5,103.53,3900.0,103.52,103.61,103.5,103.53,3900.0
2016-11-01 15:00:00,103.58,103.63,103.47,103.56,6600.0,103.58,103.63,103.47,103.56,6600.0
2016-11-01 15:05:00,103.57,103.67,103.52,103.65,3300.0,103.57,103.67,103.52,103.65,3300.0
2016-11-01 15:10:00,103.65,103.66,103.58,103.58,3507.0,103.65,103.66,103.58,103.58,3507.0
2016-11-01 15:15:00,103.58,103.88,103.49,103.77,8400.0,103.58,103.88,103.49,103.77,8400.0
2016-11-01 15:20:00,103.76,103.82,103.75,103.82,1550.0,103.76,103.82,103.75,103.82,1550.0
2016-11-01 15:25:00,103.83,103.97,103.78,103.96,8900.0,103.83,103.97,103.78,103.96,8900.0
2016-11-01 15:30:00,103.97,104.02,103.92,104.02,6082.0,103.97,104.02,103.92,104.02,6082.0
2016-11-01 15:35:00,104.0,104.16,103.97,104.16,7018.0,104.0,104.16,103.97,104.16,7018.0
2016-11-01 15:40:00,104.11,104.17,104.06,104.16,9835.0,104.11,104.17,104.06,104.16,9835.0
2016-11-01 15:45:00,104.18,104.31,104.14,104.27,7954.0,104.18,104.31,104.14,104.27,7954.0
2016-11-01 15:50:00,104.26,104.34,104.25,104.31,20120.0,104.26,104.34,104.25,104.31,20120.0
2016-11-01 15:55:00,104.32,104.36,103.91,103.97,33594.0,104.32,104.36,103.91,103.97,33594.0
2016-11-02 09:30:00,103.71,104.86,103.25,104.86,7237.0,103.71,104.86,103.25,104.86,7237.0
2016-11-02 09:35:00,104.86,104.86,104.5,104.58,4512.0,104.86,104.86,104.5,104.58,4512.0
2016-11-02 09:40:00,104.58,104.65,104.3,104.55,8878.0,104.58,104.65,104.3,104.55,8878.0
2016-11-02 09:45:00,104.53,104.64,104.49,104.59,9303.0,104.53,104.64,104.49,104.59,9303.0
2016-11-02 09:50:00,104.66,104.81,104.47,104.47,10535.0,104.66,104.81,104.47,104.47,10535.0
2016-11-02 09:55:00,104.47,104.62,104.43,104.58,3600.0,104.47,104.62,104.43,104.58,3600.0
2016-11-02 10:00:00,104.56,104.62,104.47,104.58,7400.0,104.56,104.62,104.47,104.58,7400.0
2016-11-02 10:05:00,104.47,104.56,104.4,104.5,6400.0,104.47,104.56,104.4,104.5,6400.0
2016-11-02 10:10:00,104.48,104.52,104.4,104.49,3900.0,104.48,104.52,104.4,104.49,3900.0
2016-11-02 10:15:00,104.51,104.66,104.41,104.41,7750.0,104.51,104.66,104.41,104.41,7750.0
2016-11-02 10:20:00,104.45,104.6,104.43,104.6,3300.0,104.45,104.6,104.43,104.6,3300.0
2016-11-02 10:25:00,104.56,104.8,104.55,104.8,2200.0,104.56,104.8,104.55,104.8,2200.0
2016-11-02 10:30:00,104.7,104.78,104.61,104.66,4225.0,104.7,104.78,104.61,104.66,4225.0
2016-11-02 10:35:00,104.67,104.84,104.65,104.84,5000.0,104.67,104.84,104.65,104.84,5000.0
2016-11-02 10:40:00,104.83,105.09,104.7,105.08,21800.0,104.83,105.09,104.7,105.08,21800.0
2016-11-02 10:45:00,105.09,105.11,104.89,105.11,4917.0,105.09,105.11,104.89,105.11,4917.0
2016-11-02 10:50:00,105.1,105.12,104.84,104.88,4465.0,105.1,105.12,104.84,104.88,4465.0
2016-11-02 10:55:00,104.89,105.16,104.89,105.11,9325.0,104.89,105.16,104.89,105.11,9325.0
2016-11-02 11:00:00,105.14,105.16,105.03,105.07,6237.0,105.14,105.16,105.03,105.07,6237.0
2016-11-02 11:05:00,105.1,105.36,105.07,105.23,4821.0,105.1,105.36,105.07,105.23,4821.0
2016-11-02 11:10:00,105.27,105.5,105.23,105.45,2200.0,105.27,105.5,105.23,105.45,2200.0
2016-11-02 11:15:00,105.51,105.51,105.24,105.24,10261.0,105.51,105.51,105.24,105.24,10261.0
2016-11-02 11:20:00,105.18,105.38,105.14,105.38,3035.0,105.18,105.38,105.14,105.38,3035.0
2016-11-02 11:25:00,105.32,105.39,105.29,105.34,2509.0,105.32,105.39,105.29,105.34,2509.0
2016-11-02 11:30:00,105.37,105.51,105.37,105.51,3800.0,105.37,105.51,105.37,105.51,3800.0
2016-11-02 11:35:00,105.51,105.51,105.21,105.3,3700.0,105.51,105.51,105.21,105.3,3700.0
2016-11-02 11:40:00,105.29,105.39,105.15,105.25,3529.0,105.29,105.39,105.15,105.25,3529.0
2016-11-02 11:45:00,105.25,105.41,105.15,105.28,4489.0,105.25,105.41,105.15,105.28,4489.0
2016-11-02 11:50:00,105.22,105.3,105.13,105.23,2764.0,105.22,105.3,105.13,105.23,2764.0
2016-11-02 11:55:00,105.28,105.29,105.2,105.29,1202.0,105.28,105.29,105.2,105.29,1202.0
2016-11-02 12:00:00,105.29,105.31,105.07,105.07,5315.0,105.29,105.31,105.07,105.07,5315.0
2016-11-02 12:05:00,105.07,105.13,104.91,105.04,4348.0,105.07,105.13,104.91,105.04,4348.0
2016-11-02 12:10:00,105.01,105.1,104.82,104.84,4200.0,105.01,105.1,104.82,104.84,4200.0
2016-11-02 12:15:00,104.76,104.84,104.73,104.78,4482.0,104.76,104.84,104.73,104.78,4482.0
2016-11-02 12:20:00,104.75,104.81,104.68,104.79,3202.0,104.75,104.81,104.68,104.79,3202.0
2016-11-02 12:25:00,104.76,104.93,104.76,104.88,3307.0,104.76,104.93,104.76,104.88,3307.0
2016-11-02 12:30:00,104.87,104.87,104.78,104.82,1900.0,104.87,104.87,104.78,104.82,1900.0
2016-11-02 12:35:00,104.82,104.82,104.77,104.81,3378.0,104.82,104.82,104.77,104.81,3378.0
2016-11-02 12:40:00,104.8,104.86,104.79,104.8,4290.0,104.8,104.86,104.79,104.8,4290.0
2016-11-02 12:45:00,104.79,104.86,104.78,104.85,4000.0,104.79,104.86,104.78,104.85,4000.0
2016-11-02 12:50:00,104.82,104.89,104.8,104.82,2578.0,104.82,104.89,104.8,104.82,2578.0
2016-11-02 12:55:00,104.83,104.88,104.83,104.86,1700.0,104.83,104.88,104.83,104.86,1700.0
2016-11-02 13:00:00,104.88,104.88,104.77,104.79,2109.0,104.88,104.88,104.77,104.79,2109.0
2016-11-02 13:05:00,104.78,104.79,104.71,104.77,5447.0,104.78,104.79,104.71,104.77,5447.0
2016-11-02 13:10:00,104.81,104.83,104.79,104.82,4930.0,104.81,104.83,104.79,104.82,4930.0
2016-11-02 13:15:00,104.8,104.95,104.8,104.94,9112.0,104.8,104.95,104.8,104.94,9112.0
2016-11-02 13:20:00,104.93,105.29,104.93,105.25,26240.0,104.93,105.29,104.93,105.25,26240.0
2016-11-02 13:25:00,105.19,105.3,105.19,105.28,3600.0,105.19,105.3,105.19,105.28,3600.0
2016-11-02 13:30:00,105.28,105.41,105.21,105.38,4700.0,105.28,105.41,105.21,105.38,4700.0
2016-11-02 13:35:00,105.46,105.67,105.33,105.55,9539.0,105.46,105.67,105.33,105.55,9539.0
2016-11-02 13:40:00,105.57,105.66,105.55,105.59,4250.0,105.57,105.66,105.55,105.59,4250.0
2016-11-02 13:45:00,105.59,105.62,105.5,105.53,4009.0,105.59,105.62,105.5,105.53,4009.0
2016-11-02 13:50:00,105.47,105.6,105.47,105.54,4700.0,105.47,105.6,105.47,105.54,4700.0
2016-11-02 13:55:00,105.57,105.6,105.3,105.42,9558.0,105.57,105.6,105.3,105.42,9558.0
2016-11-02 14:00:00,105.45,105.49,105.38,105.45,2300.0,105.45,105.49,105.38,105.45,2300.0
2016-11-02 14:05:00,105.5,105.6,105.33,105.34,6600.0,105.5,105.6,105.33,105.34,6600.0
2016-11-02 14:10:00,105.33,105.67,105.28,105.61,7703.0,105.33,105.67,105.28,105.61,7703.0
2016-11-02 14:15:00,105.56,105.6,105.46,105.58,6812.0,105.56,105.6,105.46,105.58,6812.0
2016-11-02 14:20:00,105.54,105.59,105.35,105.48,8788.0,105.54,105.59,105.35,105.48,8788.0
2016-11-02 14:25:00,105.46,105.6,105.36,105.42,11478.0,105.46,105.6,105.36,105.42,11478.0
2016-11-02 14:30:00,105.44,105.47,105.36,105.38,2450.0,105.44,105.47,105.36,105.38,2450.0
2016-11-02 14:35:00,105.38,105.55,105.38,105.52,7000.0,105.38,105.55,105.38,105.52,7000.0
2016-11-02 14:40:00,105.52,105.76,105.5,105.76,6440.0,105.52,105.76,105.5,105.76,6440.0
2016-11-02 14:45:00,105.76,105.79,105.48,105.52,12243.0,105.76,105.79,105.48,105.52,12243.0
2016-11-02 14:50:00,105.53,105.65,105.5,105.62,7022.0,105.53,105.65,105.5,105.62,7022.0
2016-11-02 14:55:00,105.59,105.89,105.59,105.76,7715.0,105.59,105.89,105.59,105.76,7715.0
2016-11-02 15:00:00,105.75,105.76,105.5,105.66,8033.0,105.75,105.76,105.5,105.66,8033.0
2016-11-02 15:05:00,105.67,105.69,105.59,105.66,14779.0,105.67,105.69,105.59,105.66,14779.0
2016-11-02 15:10:00,105.66,105.73,105.56,105.59,12799.0,105.66,105.73,105.56,105.59,12799.0
2016-11-02 15:15:00,105.67,105.7,105.56,105.56,5768.0,105.67,105.7,105.56,105.56,5768.0
2016-11-02 15:20:00,105.57,105.61,105.52,105.6,5700.0,105.57,105.61,105.52,105.6,5700.0
2016-11-02 15:25:00,105.59,105.71,105.59,105.69,10507.0,105.59,105.71,105.59,105.69,10507.0
2016-11-02 15:30:00,105.7,105.87,105.67,105.84,17204.0,105.7,105.87,105.67,105.84,17204.0
2016-11-02 15:35:00,105.84,105.89,105.8,105.81,12664.0,105.84,105.89,105.8,105.81,12664.0
2016-11-02 15:40:00,105.81,105.81,105.74,105.77,13211.0,105.81,105.81,105.74,105.77,13211.0
2016-11-02 15:45:00,105.78,105.79,105.64,105.7,18417.0,105.78,105.79,105.64,105.7,18417.0
2016-11-02 15:50:00,105.69,105.69,105.43,105.46,21780.0,105.69,105.69,105.43,105.46,21780.0
2016-11-02 15:55:00,105.44,105.53,105.3,105.46,59844.0,105.44,105.53,105.3,105.46,59844.0
2016-11-03 09:30:00,105.4,106.14,105.4,106.03,5951.0,105.4,106.14,105.4,106.03,5951.0
2016-11-03 09:35:00,106.03,106.03,105.64,105.64,2200.0,106.03,106.03,105.64,105.64,2200.0
2016-11-03 09:40:00,105.67,106.02,105.67,105.68,7471.0,105.67,106.02,105.67,105.68,7471.0
2016-11-03 09:45:00,105.89,106.12,105.89,106.03,5582.0,105.89,106.12,105.89,106.03,5582.0
2016-11-03 09:50:00,106.03,106.14,105.97,106.03,2903.0,106.03,106.14,105.97,106.03,2903.0
2016-11-03 09:55:00,106.03,106.11,105.96,106.11,4843.0,106.03,106.11,105.96,106.11,4843.0
2016-11-03 10:00:00,106.07,106.24,106.01,106.24,6849.0,106.07,106.24,106.01,106.24,6849.0
2016-11-03 10:05:00,106.28,106.42,106.14,106.2,9394.0,106.28,106.42,106.14,106.2,9394.0
2016-11-03 10:10:00,106.22,106.37,106.2,106.32,6980.0,106.22,106.37,106.2,106.32,6980.0
2016-11-03 10:15:00,106.32,106.44,106.24,106.31,14277.0,106.32,106.44,106.24,106.31,14277.0
2016-11-03 10:20:00,106.29,106.34,106.09,106.09,6496.0,106.29,106.34,106.09,106.09,6496.0
2016-11-03 10:25:00,106.1,106.1,105.96,105.97,4400.0,106.1,106.1,105.96,105.97,4400.0
2016-11-03 10:30:00,105.97,105.97,105.85,105.91,1700.0,105.97,105.97,105.85,105.91,1700.0
2016-11-03 10:35:00,105.92,105.96,105.61,105.61,3000.0,105.92,105.96,105.61,105.61,3000.0
2016-11-03 10:40:00,105.61,105.82,105.61,105.82,1400.0,105.61,105.82,105.61,105.82,1400.0
2016-11-03 10:45:00,105.82,105.86,105.7,105.84,4350.0,105.82,105.86,105.7,105.84,4350.0
2016-11-03 10:50:00,105.84,105.84,105.6,105.65,3316.0,105.84,105.84,105.6,105.65,3316.0
2016-11-03 10:55:00,105.62,105.62,105.43,105.51,4951.0,105.62,105.62,105.43,105.51,4951.0
2016-11-03 11:00:00,105.49,105.58,105.43,105.58,3000.0,105.49,105.58,105.43,105.58,3000.0
2016-11-03 11:05:00,105.66,105.79,105.66,105.7,2973.0,105.66,105.79,105.66,105.7,2973.0
2016-11-03 11:10:00,105.73,105.85,105.73,105.85,1600.0,105.73,105.85,105.73,105.85,1600.0
2016-11-03 11:15:00,105.9,106.02,105.89,106.02,1857.0,105.9,106.02,105.89,106.02,1857.0
2016-11-03 11:20:00,106.06,106.1,106.01,106.01,3606.0,106.06,106.1,106.01,106.01,3606.0
2016-11-03 11:25:00,105.96,106.03,105.94,106.02,3350.0,105.96,106.03,105.94,106.02,3350.0
2016-11-03 11:30:00,106.02,106.09,106.02,106.05,2428.0,106.02,106.09,106.02,106.05,2428.0
2016-11-03 11:35:00,106.03,106.17,106.02,106.1,4499.0,106.03,106.17,106.02,106.1,4499.0
2016-11-03 11:40:00,106.15,106.15,106.05,106.05,5038.0,106.15,106.15,106.05,106.05,5038.0
2016-11-03 11:45:00,106.05,106.13,106.04,106.07,3100.0,106.05,106.13,106.04,106.07,3100.0
2016-11-03 11:50:00,106.1,106.13,106.01,106.06,2296.0,106.1,106.13,106.01,106.06,2296.0
2016-11-03 11:55:00,106.09,106.11,106.02,106.03,3016.0,106.09,106.11,106.02,106.03,3016.0
2016-11-03 12:00:00,105.98,106.01,105.95,106.01,3400.0,105.98,106.01,105.95,106.01,3400.0
2016-11-03 12:05:00,106.05,106.16,105.99,106.02,8640.0,106.05,106.16,105.99,106.02,8640.0
2016-11-03 12:10:00,106.06,106.12,105.99,106.0,7300.0,106.06,106.12,105.99,106.0,7300.0
2016-11-03 12:15:00,106.0,106.03,105.92,105.92,2700.0,106.0,106.03,105.92,105.92,2700.0
2016-11-03 12:20:00,105.93,105.93,105.67,105.7,4600.0,105.93,105.93,105.67,105.7,4600.0
2016-11-03 12:25:00,105.68,105.75,105.64,105.64,7761.0,105.68,105.75,105.64,105.64,7761.0
2016-11-03 12:30:00,105.66,105.68,105.53,105.54,6700.0,105.66,105.68,105.53,105.54,6700.0
2016-11-03 12:35:00,105.49,105.58,105.43,105.43,5059.0,105.49,105.58,105.43,105.43,5059.0
2016-11-03 12:40:00,105.38,105.49,105.34,105.34,3450.0,105.38,105.49,105.34,105.34,3450.0
2016-11-03 12:45:00,105.39,105.42,105.31,105.4,9883.0,105.39,105.42,105.31,105.4,9883.0
2016-11-03 12:50:00,105.42,105.52,105.42,105.45,3693.0,105.42,105.52,105.42,105.45,3693.0
2016-11-03 12:55:00,105.41,105.48,105.31,105.31,2800.0,105.41,105.48,105.31,105.31,2800.0
2016-11-03 13:00:00,105.31,105.31,105.1,105.17,12800.0,105.31,105.31,105.1,105.17,12800.0
2016-11-03 13:05:00,105.17,105.52,105.17,105.52,20900.0,105.17,105.52,105.17,105.52,20900.0
2016-11-03 13:10:00,105.48,105.61,105.4,105.44,7067.0,105.48,105.61,105.4,105.44,7067.0
2016-11-03 13:15:00,105.43,105.56,105.42,105.5,9644.0,105.43,105.56,105.42,105.5,9644.0
2016-11-03 13:20:00,105.5,105.5,105.33,105.4,2300.0,105.5,105.5,105.33,105.4,2300.0
2016-11-03 13:25:00,105.43,105.54,105.42,105.43,6037.0,105.43,105.54,105.42,105.43,6037.0
2016-11-03 13:30:00,105.44,105.52,105.38,105.4,4200.0,105.44,105.52,105.38,105.4,4200.0
2016-11-03 13:35:00,105.4,105.44,105.36,105.44,2500.0,105.4,105.44,105.36,105.44,2500.0
2016-11-03 13:40:00,105.42,105.42,105.33,105.39,8443.0,105.42,105.42,105.33,105.39,8443.0
2016-11-03 13:45:00,105.39,105.46,105.37,105.45,2550.0,105.39,105.46,105.37,105.45,2550.0
2016-11-03 13:50:00,105.49,105.52,105.42,105.48,3957.0,105.49,105.52,105.42,105.48,3957.0
2016-11-03 13:55:00,105.49,105.51,105.44,105.48,4200.0,105.49,105.51,105.44,105.48,4200.0
2016-11-03 14:00:00,105.48,105.6,105.48,105.6,2900.0,105.48,105.6,105.48,105.6,2900.0
2016-11-03 14:05:00,105.55,105.6,105.53,105.59,2080.0,105.55,105.6,105.53,105.59,2080.0
2016-11-03 14:10:00,105.59,105.65,105.53,105.65,2300.0,105.59,105.65,105.53,105.65,2300.0
2016-11-03 14:15:00,105.65,105.7,105.64,105.64,3570.0,105.65,105.7,105.64,105.64,3570.0
2016-11-03 14:20:00,105.64,105.66,105.6,105.63,1757.0,105.64,105.66,105.6,105.63,1757.0
2016-11-03 14:25:00,105.58,105.58,105.52,105.55,1600.0,105.58,105.58,105.52,105.55,1600.0
2016-11-03 14:30:00,105.59,105.63,105.59,105.63,1700.0,105.59,105.63,105.59,105.63,1700.0
2016-11-03 14:35:00,105.62,105.65,105.42,105.42,3700.0,105.62,105.65,105.42,105.42,3700.0
2016-11-03 14:40:00,105.44,105.51,105.43,105.45,3796.0,105.44,105.51,105.43,105.45,3796.0
2016-11-03 14:45:00,105.41,105.48,105.39,105.47,2000.0,105.41,105.48,105.39,105.47,2000.0
2016-11-03 14:50:00,105.46,105.52,105.45,105.45,5000.0,105.46,105.52,105.45,105.45,5000.0
2016-11-03 14:55:00,105.48,105.57,105.46,105.55,2896.0,105.48,105.57,105.46,105.55,2896.0
2016-11-03 15:00:00,105.55,105.55,105.49,105.52,3280.0,105.55,105.55,105.49,105.52,3280.0
2016-11-03 15:05:00,105.54,105.55,105.49,105.49,3200.0,105.54,105.55,105.49,105.49,3200.0
2016-11-03 15:10:00,105.49,105.56,105.49,105.56,5160.0,105.49,105.56,105.49,105.56,5160.0
2016-11-03 15:15:00,105.56,105.58,105.44,105.5,5648.0,105.56,105.58,105.44,105.5,5648.0
2016-11-03 15:20:00,105.5,105.51,105.42,105.42,3600.0,105.5,105.51,105.42,105.42,3600.0
2016-11-03 15:25:00,105.44,105.49,105.4,105.41,4100.0,105.44,105.49,105.4,105.41,4100.0
2016-11-03 15:30:00,105.41,105.41,105.28,105.29,8214.0,105.41,105.41,105.28,105.29,8214.0
2016-11-03 15:35:00,105.28,105.31,105.16,105.16,5400.0,105.28,105.31,105.16,105.16,5400.0
2016-11-03 15:40:00,105.13,105.13,104.97,105.02,8886.0,105.13,105.13,104.97,105.02,8886.0
2016-11-03 15:45:00,105.02,105.07,104.97,105.05,12411.0,105.02,105.07,104.97,105.05,12411.0
2016-11-03 15:50:00,105.06,105.06,104.93,104.93,8629.0,105.06,105.06,104.93,104.93,8629.0
2016-11-03 15:55:00,104.93,105.1,104.93,105.05,15258.0,104.93,105.1,104.93,105.05,15258.0
2016-11-04 09:30:00,105.49,106.54,105.49,106.13,9865.0,105.49,106.54,105.49,106.13,9865.0
2016-11-04 09:35:00,106.18,106.58,106.12,106.24,5850.0,106.18,106.58,106.12,106.24,5850.0
2016-11-04 09:40:00,106.3,106.4,105.96,106.02,4339.0,106.3,106.4,105.96,106.02,4339.0
2016-11-04 09:45:00,106.11,106.48,106.1,106.38,3900.0,106.11,106.48,106.1,106.38,3900.0
2016-11-04 09:50:00,106.12,106.28,105.91,106.28,2400.0,106.12,106.28,105.91,106.28,2400.0
2016-11-04 09:55:00,106.37,106.49,106.14,106.32,4665.0,106.37,106.49,106.14,106.32,4665.0
2016-11-04 10:00:00,106.35,106.57,106.28,106.57,3707.0,106.35,106.57,106.28,106.57,3707.0
2016-11-04 10:05:00,106.45,106.47,106.32,106.47,2100.0,106.45,106.47,106.32,106.47,2100.0
2016-11-04 10:10:00,106.58,106.77,106.56,106.56,4845.0,106.58,106.77,106.56,106.56,4845.0
2016-11-04 10:15:00,106.61,106.73,106.48,106.73,2739.0,106.61,106.73,106.48,106.73,2739.0
2016-11-04 10:20:00,106.77,106.77,106.47,106.5,5000.0,106.77,106.77,106.47,106.5,5000.0
2016-11-04 10:25:00,106.55,106.58,106.49,106.52,3821.0,106.55,106.58,106.49,106.52,3821.0
2016-11-04 10:30:00,106.56,106.58,106.32,106.33,8300.0,106.56,106.58,106.32,106.33,8300.0
2016-11-04 10:35:00,106.32,106.32,106.16,106.32,16306.0,106.32,106.32,106.16,106.32,16306.0
2016-11-04 10:40:00,106.31,106.32,106.22,106.25,1290.0,106.31,106.32,106.22,106.25,1290.0
2016-11-04 10:45:00,106.27,106.48,106.27,106.43,1200.0,106.27,106.48,106.27,106.43,1200.0
2016-11-04 10:50:00,106.49,106.69,106.49,106.67,5420.0,106.49,106.69,106.49,106.67,5420.0
2016-11-04 10:55:00,106.7,106.7,106.55,106.55,3300.0,106.7,106.7,106.55,106.55,3300.0
2016-11-04 11:00:00,106.61,107.14,106.59,107.07,4890.0,106.61,107.14,106.59,107.07,4890.0
2016-11-04 11:05:00,107.0,107.17,106.93,107.17,10326.0,107.0,107.17,106.93,107.17,10326.0
2016-11-04 11:10:00,107.12,107.28,107.07,107.25,3983.0,107.12,107.28,107.07,107.25,3983.0
2016-11-04 11:15:00,107.25,107.31,107.14,107.24,9650.0,107.25,107.31,107.14,107.24,9650.0
2016-11-04 11:20:00,107.25,107.29,107.21,107.23,8000.0,107.25,107.29,107.21,107.23,8000.0
2016-11-04 11:25:00,107.28,107.39,107.24,107.37,7825.0,107.28,107.39,107.24,107.37,7825.0
2016-11-04 11:30:00,107.35,107.35,107.16,107.34,4300.0,107.35,107.35,107.16,107.34,4300.0
2016-11-04 11:35:00,107.34,107.35,107.25,107.31,3618.0,107.34,107.35,107.25,107.31,3618.0
2016-11-04 11:40:00,107.35,107.37,107.29,107.35,9342.0,107.35,107.37,107.29,107.35,9342.0
2016-11-04 11:45:00,107.35,107.37,107.24,107.35,1800.0,107.35,107.37,107.24,107.35,1800.0
2016-11-04 11:50:00,107.31,107.39,107.3,107.39,3044.0,107.31,107.39,107.3,107.39,3044.0
2016-11-04 11:55:00,107.4,107.45,107.4,107.45,2826.0,107.4,107.45,107.4,107.45,2826.0
2016-11-04 12:00:00,107.45,107.5,107.43,107.5,8728.0,107.45,107.5,107.43,107.5,8728.0
2016-11-04 12:05:00,107.5,107.52,107.48,107.51,7004.0,107.5,107.52,107.48,107.51,7004.0
2016-11-04 12:10:00,107.52,107.55,107.52,107.55,7700.0,107.52,107.55,107.52,107.55,7700.0
2016-11-04 12:15:00,107.5,107.54,107.49,107.49,2200.0,107.5,107.54,107.49,107.49,2200.0
2016-11-04 12:20:00,107.53,107.55,107.49,107.51,3468.0,107.53,107.55,107.49,107.51,3468.0
2016-11-04 12:25:00,107.53,107.54,107.51,107.51,1800.0,107.53,107.54,107.51,107.51,1800.0
2016-11-04 12:30:00,107.52,107.54,107.4,107.42,2900.0,107.52,107.54,107.4,107.42,2900.0
2016-11-04 12:35:00,107.42,107.48,107.41,107.45,1800.0,107.42,107.48,107.41,107.45,1800.0
2016-11-04 12:40:00,107.49,107.56,107.48,107.56,1720.0,107.49,107.56,107.48,107.56,1720.0
2016-11-04 12:45:00,107.54,107.54,107.46,107.46,2100.0,107.54,107.54,107.46,107.46,2100.0
2016-11-04 12:50:00,107.47,107.51,107.47,107.49,2500.0,107.47,107.51,107.47,107.49,2500.0
2016-11-04 12:55:00,107.49,107.55,107.49,107.54,2160.0,107.49,107.55,107.49,107.54,2160.0
2016-11-04 13:00:00,107.54,107.55,107.5,107.5,2048.0,107.54,107.55,107.5,107.5,2048.0
2016-11-04 13:05:00,107.5,107.58,107.5,107.58,2339.0,107.5,107.58,107.5,107.58,2339.0
2016-11-04 13:10:00,107.59,107.6,107.57,107.57,6605.0,107.59,107.6,107.57,107.57,6605.0
2016-11-04 13:15:00,107.56,107.61,107.5,107.55,9123.0,107.56,107.61,107.5,107.55,9123.0
2016-11-04 13:20:00,107.56,107.6,107.51,107.6,1500.0,107.56,107.6,107.51,107.6,1500.0
2016-11-04 13:25:00,107.56,107.59,107.54,107.57,2736.0,107.56,107.59,107.54,107.57,2736.0
2016-11-04 13:30:00,107.6,107.61,107.57,107.6,1900.0,107.6,107.61,107.57,107.6,1900.0
2016-11-04 13:35:00,107.64,107.65,107.59,107.59,3000.0,107.64,107.65,107.59,107.59,3000.0
2016-11-04 13:40:00,107.6,107.62,107.43,107.43,2600.0,107.6,107.62,107.43,107.43,2600.0
2016-11-04 13:45:00,107.45,107.47,107.35,107.44,6000.0,107.45,107.47,107.35,107.44,6000.0
2016-11-04 13:50:00,107.4,107.43,107.34,107.35,2000.0,107.4,107.43,107.34,107.35,2000.0
2016-11-04 13:55:00,107.3,107.35,107.3,107.34,1300.0,107.3,107.35,107.3,107.34,1300.0
2016-11-04 14:00:00,107.37,107.38,107.27,107.31,4200.0,107.37,107.38,107.27,107.31,4200.0
2016-11-04 14:05:00,107.31,107.33,107.3,107.3,2500.0,107.31,107.33,107.3,107.3,2500.0
2016-11-04 14:10:00,107.28,107.28,107.22,107.22,3910.0,107.28,107.28,107.22,107.22,3910.0
2016-11-04 14:15:00,107.26,107.29,107.25,107.27,2612.0,107.26,107.29,107.25,107.27,2612.0
2016-11-04 14:20:00,107.27,107.29,107.24,107.24,4202.0,107.27,107.29,107.24,107.24,4202.0
2016-11-04 14:25:00,107.23,107.23,107.0,107.01,2600.0,107.23,107.23,107.0,107.01,2600.0
2016-11-04 14:30:00,107.07,107.09,107.01,107.01,2122.0,107.07,107.09,107.01,107.01,2122.0
2016-11-04 14:35:00,106.97,106.97,106.87,106.88,3000.0,106.97,106.97,106.87,106.88,3000.0
2016-11-04 14:40:00,106.91,106.97,106.88,106.95,2958.0,106.91,106.97,106.88,106.95,2958.0
2016-11-04 14:45:00,106.95,107.0,106.91,106.91,4500.0,106.95,107.0,106.91,106.91,4500.0
2016-11-04 14:50:00,106.91,106.94,106.86,106.9,4616.0,106.91,106.94,106.86,106.9,4616.0
2016-11-04 14:55:00,106.88,106.95,106.83,106.85,7116.0,106.88,106.95,106.83,106.85,7116.0
2016-11-04 15:00:00,106.88,106.9,106.69,106.77,3080.0,106.88,106.9,106.69,106.77,3080.0
2016-11-04 15:05:00,106.73,106.77,106.43,106.51,8439.0,106.73,106.77,106.43,106.51,8439.0
2016-11-04 15:10:00,106.53,106.64,106.5,106.59,5926.0,106.53,106.64,106.5,106.59,5926.0
2016-11-04 15:15:00,106.59,106.63,106.56,106.61,5794.0,106.59,106.63,106.56,106.61,5794.0
2016-11-04 15:20:00,106.6,106.6,106.4,106.4,5413.0,106.6,106.6,106.4,106.4,5413.0
2016-11-04 15:25:00,106.44,106.56,106.44,106.51,8288.0,106.44,106.56,106.44,106.51,8288.0
2016-11-04 15:30:00,106.53,106.55,106.46,106.46,5762.0,106.53,106.55,106.46,106.46,5762.0
2016-11-04 15:35:00,106.46,106.47,106.32,106.43,8403.0,106.46,106.47,106.32,106.43,8403.0
2016-11-04 15:40:00,106.43,106.47,106.41,106.46,7131.0,106.43,106.47,106.41,106.46,7131.0
2016-11-04 15:45:00,106.44,106.46,106.34,106.4,7949.0,106.44,106.46,106.34,106.4,7949.0
2016-11-04 15:50:00,106.39,106.39,106.25,106.25,11720.0,106.39,106.39,106.25,106.25,11720.0
2016-11-04 15:55:00,106.26,106.32,106.18,106.22,21108.0,106.26,106.32,106.18,106.22,21108.0
2016-11-07 09:30:00,107.9,108.87,107.56,108.52,4880.0,107.9,108.87,107.56,108.52,4880.0
2016-11-07 09:35:00,108.26,109.04,108.26,108.94,11397.0,108.26,109.04,108.26,108.94,11397.0
2016-11-07 09:40:00,108.89,109.17,108.76,109.03,5784.0,108.89,109.17,108.76,109.03,5784.0
2016-11-07 09:45:00,109.0,109.08,108.7,108.95,8250.0,109.0,109.08,108.7,108.95,8250.0
2016-11-07 09:50:00,108.76,109.16,108.76,109.16,4690.0,108.76,109.16,108.76,109.16,4690.0
2016-11-07 09:55:00,109.12,109.36,109.1,109.28,5188.0,109.12,109.36,109.1,109.28,5188.0
2016-11-07 10:00:00,109.36,109.63,109.33,109.47,6650.0,109.36,109.63,109.33,109.47,6650.0
2016-11-07 10:05:00,109.47,109.6,109.44,109.45,4971.0,109.47,109.6,109.44,109.45,4971.0
2016-11-07 10:10:00,109.43,109.47,109.34,109.37,3050.0,109.43,109.47,109.34,109.37,3050.0
2016-11-07 10:15:00,109.41,109.66,109.41,109.64,4506.0,109.41,109.66,109.41,109.64,4506.0
2016-11-07 10:20:00,109.61,109.61,109.31,109.53,5114.0,109.61,109.61,109.31,109.53,5114.0
2016-11-07 10:25:00,109.5,109.56,109.2,109.25,8113.0,109.5,109.56,109.2,109.25,8113.0
2016-11-07 10:30:00,109.25,109.27,109.06,109.06,4000.0,109.25,109.27,109.06,109.06,4000.0
2016-11-07 10:35:00,109.14,109.15,109.02,109.05,6100.0,109.14,109.15,109.02,109.05,6100.0
2016-11-07 10:40:00,109.01,109.01,108.8,108.92,3280.0,109.01,109.01,108.8,108.92,3280.0
2016-11-07 10:45:00,108.93,109.04,108.86,109.03,10328.0,108.93,109.04,108.86,109.03,10328.0
2016-11-07 10:50:00,109.04,109.09,108.91,108.91,8360.0,109.04,109.09,108.91,108.91,8360.0
2016-11-07 10:55:00,109.0,109.12,108.93,108.94,11620.0,109.0,109.12,108.93,108.94,11620.0
2016-11-07 11:00:00,108.95,109.03,108.95,108.95,2400.0,108.95,109.03,108.95,108.95,2400.0
2016-11-07 11:05:00,108.97,108.97,108.79,108.8,3350.0,108.97,108.97,108.79,108.8,3350.0
2016-11-07 11:10:00,108.86,108.94,108.84,108.94,3900.0,108.86,108.94,108.84,108.94,3900.0
2016-11-07 11:15:00,108.98,109.28,108.98,109.06,10210.0,108.98,109.28,108.98,109.06,10210.0
2016-11-07 11:20:00,109.03,109.14,108.95,108.99,9003.0,109.03,109.14,108.95,108.99,9003.0
2016-11-07 11:25:00,108.99,109.01,108.92,109.01,3008.0,108.99,109.01,108.92,109.01,3008.0
2016-11-07 11:30:00,109.04,109.18,108.99,109.0,7149.0,109.04,109.18,108.99,109.0,7149.0
2016-11-07 11:35:00,109.04,109.04,108.96,109.02,5432.0,109.04,109.04,108.96,109.02,5432.0
2016-11-07 11:40:00,108.99,109.03,108.88,109.03,4300.0,108.99,109.03,108.88,109.03,4300.0
2016-11-07 11:45:00,109.03,109.03,108.89,108.91,4500.0,109.03,109.03,108.89,108.91,4500.0
2016-11-07 11:50:00,108.96,108.96,108.87,108.9,3700.0,108.96,108.96,108.87,108.9,3700.0
2016-11-07 11:55:00,108.92,108.93,108.85,108.85,3800.0,108.92,108.93,108.85,108.85,3800.0
2016-11-07 12:00:00,108.88,108.98,108.81,108.87,10770.0,108.88,108.98,108.81,108.87,10770.0
2016-11-07 12:05:00,108.9,108.92,108.83,108.85,2109.0,108.9,108.92,108.83,108.85,2109.0
2016-11-07 12:10:00,108.88,108.95,108.88,108.95,3519.0,108.88,108.95,108.88,108.95,3519.0
2016-11-07 12:15:00,108.95,109.01,108.93,108.97,3550.0,108.95,109.01,108.93,108.97,3550.0
2016-11-07 12:20:00,108.98,109.01,108.89,108.94,6965.0,108.98,109.01,108.89,108.94,6965.0
2016-11-07 12:25:00,108.98,109.03,108.93,109.0,2300.0,108.98,109.03,108.93,109.0,2300.0
2016-11-07 12:30:00,109.03,109.05,108.85,108.9,3750.0,109.03,109.05,108.85,108.9,3750.0
2016-11-07 12:35:00,108.86,108.87,108.64,108.64,3167.0,108.86,108.87,108.64,108.64,3167.0
2016-11-07 12:40:00,108.65,108.76,108.65,108.74,3000.0,108.65,108.76,108.65,108.74,3000.0
2016-11-07 12:45:00,108.73,108.73,108.49,108.54,3700.0,108.73,108.73,108.49,108.54,3700.0
2016-11-07 12:50:00,108.57,108.59,108.57,108.59,500.0,108.57,108.59,108.57,108.59,500.0
2016-11-07 12:55:00,108.71,108.76,108.59,108.6,5300.0,108.71,108.76,108.59,108.6,5300.0
2016-11-07 13:00:00,108.65,108.71,108.65,108.67,1650.0,108.65,108.71,108.65,108.67,1650.0
2016-11-07 13:05:00,108.67,108.69,108.59,108.59,1300.0,108.67,108.69,108.59,108.59,1300.0
2016-11-07 13:10:00,108.59,108.59,108.49,108.49,2100.0,108.59,108.59,108.49,108.49,2100.0
2016-11-07 13:15:00,108.51,108.51,108.44,108.49,1620.0,108.51,108.51,108.44,108.49,1620.0
2016-11-07 13:20:00,108.52,108.69,108.52,108.69,5244.0,108.52,108.69,108.52,108.69,5244.0
2016-11-07 13:25:00,108.72,108.74,108.64,108.74,3487.0,108.72,108.74,108.64,108.74,3487.0
2016-11-07 13:30:00,108.69,108.72,108.59,108.6,800.0,108.69,108.72,108.59,108.6,800.0
2016-11-07 13:35:00,108.52,108.65,108.51,108.61,2562.0,108.52,108.65,108.51,108.61,2562.0
2016-11-07 13:40:00,108.64,108.68,108.58,108.68,1595.0,108.64,108.68,108.58,108.68,1595.0
2016-11-07 13:45:00,108.68,108.72,108.66,108.7,2700.0,108.68,108.72,108.66,108.7,2700.0
2016-11-07 13:50:00,108.7,108.7,108.64,108.64,900.0,108.7,108.7,108.64,108.64,900.0
2016-11-07 13:55:00,108.67,108.67,108.49,108.49,1400.0,108.67,108.67,108.49,108.49,1400.0
2016-11-07 14:00:00,108.44,108.52,108.42,108.49,4800.0,108.44,108.52,108.42,108.49,4800.0
2016-11-07 14:05:00,108.5,108.53,108.37,108.53,2712.0,108.5,108.53,108.37,108.53,2712.0
2016-11-07 14:10:00,108.5,108.57,108.38,108.47,2200.0,108.5,108.57,108.38,108.47,2200.0
2016-11-07 14:15:00,108.5,108.52,108.44,108.47,2600.0,108.5,108.52,108.44,108.47,2600.0
2016-11-07 14:20:00,108.44,108.5,108.35,108.35,5600.0,108.44,108.5,108.35,108.35,5600.0
2016-11-07 14:25:00,108.37,108.4,108.34,108.4,400.0,108.37,108.4,108.34,108.4,400.0
2016-11-07 14:30:00,108.42,108.44,108.41,108.41,2057.0,108.42,108.44,108.41,108.41,2057.0
2016-11-07 14:35:00,108.42,108.5,108.42,108.45,2500.0,108.42,108.5,108.42,108.45,2500.0
2016-11-07 14:40:00,108.48,108.5,108.42,108.44,3200.0,108.48,108.5,108.42,108.44,3200.0
2016-11-07 14:45:00,108.44,108.5,108.39,108.39,2600.0,108.44,108.5,108.39,108.39,2600.0
2016-11-07 14:50:00,108.46,108.52,108.42,108.52,3068.0,108.46,108.52,108.42,108.52,3068.0
2016-11-07 14:55:00,108.52,108.52,108.43,108.43,3200.0,108.52,108.52,108.43,108.43,3200.0
2016-11-07 15:00:00,108.44,108.46,108.4,108.44,3353.0,108.44,108.46,108.4,108.44,3353.0
2016-11-07 15:05:00,108.46,108.47,108.39,108.43,4400.0,108.46,108.47,108.39,108.43,4400.0
2016-11-07 15:10:00,108.44,108.5,108.41,108.47,3800.0,108.44,108.5,108.41,108.47,3800.0
2016-11-07 15:15:00,108.47,108.56,108.47,108.52,4772.0,108.47,108.56,108.47,108.52,4772.0
2016-11-07 15:20:00,108.52,108.59,108.52,108.53,2600.0,108.52,108.59,108.52,108.53,2600.0
2016-11-07 15:25:00,108.53,108.53,108.46,108.47,4511.0,108.53,108.53,108.46,108.47,4511.0
2016-11-07 15:30:00,108.46,108.46,108.21,108.21,4300.0,108.46,108.46,108.21,108.21,4300.0
2016-11-07 15:35:00,108.23,108.29,108.21,108.26,7958.0,108.23,108.29,108.21,108.26,7958.0
2016-11-07 15:40:00,108.27,108.35,108.22,108.26,5928.0,108.27,108.35,108.22,108.26,5928.0
2016-11-07 15:45:00,108.26,108.44,108.26,108.44,9085.0,108.26,108.44,108.26,108.44,9085.0
2016-11-07 15:50:00,108.45,108.61,108.42,108.57,10000.0,108.45,108.61,108.42,108.57,10000.0
2016-11-07 15:55:00,108.54,108.62,108.49,108.53,16076.0,108.54,108.62,108.49,108.53,16076.0
2016-11-08 09:30:00,108.31,108.31,107.97,108.22,2552.0,108.31,108.31,107.97,108.22,2552.0
2016-11-08 09:35:00,108.23,109.0,108.23,108.76,4100.0,108.23,109.0,108.23,108.76,4100.0
2016-11-08 09:40:00,108.74,108.74,108.13,108.24,4087.0,108.74,108.74,108.13,108.24,4087.0
2016-11-08 09:45:00,108.14,108.24,108.13,108.13,1800.0,108.14,108.24,108.13,108.13,1800.0
2016-11-08 09:50:00,108.13,108.31,108.06,108.25,2900.0,108.13,108.31,108.06,108.25,2900.0
2016-11-08 09:55:00,108.11,108.29,108.11,108.27,1400.0,108.11,108.29,108.11,108.27,1400.0
2016-11-08 10:00:00,108.42,108.68,108.42,108.68,700.0,108.42,108.68,108.42,108.68,700.0
2016-11-08 10:05:00,108.75,108.91,108.74,108.81,3700.0,108.75,108.91,108.74,108.81,3700.0
2016-11-08 10:10:00,108.87,108.96,108.87,108.93,1800.0,108.87,108.96,108.87,108.93,1800.0
2016-11-08 10:15:00,108.9,109.1,108.9,109.1,3507.0,108.9,109.1,108.9,109.1,3507.0
2016-11-08 10:20:00,109.08,109.16,109.02,109.09,2300.0,109.08,109.16,109.02,109.09,2300.0
2016-11-08 10:25:00,109.27,109.44,109.26,109.43,1200.0,109.27,109.44,109.26,109.43,1200.0
2016-11-08 10:30:00,109.42,109.42,109.2,109.24,4965.0,109.42,109.42,109.2,109.24,4965.0
2016-11-08 10:35:00,109.32,109.35,109.15,109.26,6460.0,109.32,109.35,109.15,109.26,6460.0
2016-11-08 10:40:00,109.23,109.24,109.1,109.11,1800.0,109.23,109.24,109.1,109.11,1800.0
2016-11-08 10:45:00,109.17,109.27,109.15,109.25,3200.0,109.17,109.27,109.15,109.25,3200.0
2016-11-08 10:50:00,109.29,109.3,109.25,109.25,1600.0,109.29,109.3,109.25,109.25,1600.0
2016-11-08 10:55:00,109.33,109.35,109.27,109.3,2350.0,109.33,109.35,109.27,109.3,2350.0
2016-11-08 11:00:00,109.34,109.39,109.32,109.32,4100.0,109.34,109.39,109.32,109.32,4100.0
2016-11-08 11:05:00,109.33,109.43,109.33,109.41,2412.0,109.33,109.43,109.33,109.41,2412.0
2016-11-08 11:10:00,109.41,109.42,109.31,109.42,2800.0,109.41,109.42,109.31,109.42,2800.0
2016-11-08 11:15:00,109.51,109.78,109.51,109.77,1600.0,109.51,109.78,109.51,109.77,1600.0
2016-11-08 11:20:00,109.9,109.98,109.9,109.9,2200.0,109.9,109.98,109.9,109.9,2200.0
2016-11-08 11:25:00,109.99,110.1,109.9,109.9,6791.0,109.99,110.1,109.9,109.9,6791.0
2016-11-08 11:30:00,109.95,110.21,109.93,110.19,2500.0,109.95,110.21,109.93,110.19,2500.0
2016-11-08 11:35:00,110.16,110.2,110.05,110.13,1300.0,110.16,110.2,110.05,110.13,1300.0
2016-11-08 11:40:00,110.22,110.26,110.18,110.18,1300.0,110.22,110.26,110.18,110.18,1300.0
2016-11-08 11:45:00,110.22,110.23,110.15,110.2,2000.0,110.22,110.23,110.15,110.2,2000.0
2016-11-08 11:50:00,110.22,110.29,110.16,110.25,1100.0,110.22,110.29,110.16,110.25,1100.0
2016-11-08 11:55:00,110.22,110.28,110.14,110.28,1600.0,110.22,110.28,110.14,110.28,1600.0
2016-11-08 12:00:00,110.27,110.29,110.16,110.23,3250.0,110.27,110.29,110.16,110.23,3250.0
2016-11-08 12:05:00,110.32,110.4,110.32,110.33,1400.0,110.32,110.4,110.32,110.33,1400.0
2016-11-08 12:10:00,110.35,110.53,110.35,110.45,3360.0,110.35,110.53,110.35,110.45,3360.0
2016-11-08 12:15:00,110.48,110.48,110.38,110.44,1500.0,110.48,110.48,110.38,110.44,1500.0
2016-11-08 12:20:00,110.43,110.48,110.36,110.47,1285.0,110.43,110.48,110.36,110.47,1285.0
2016-11-08 12:25:00,110.56,110.75,110.56,110.68,3165.0,110.56,110.75,110.56,110.68,3165.0
2016-11-08 12:30:00,110.7,110.72,110.62,110.69,2300.0,110.7,110.72,110.62,110.69,2300.0
2016-11-08 12:35:00,110.68,110.77,110.67,110.67,3011.0,110.68,110.77,110.67,110.67,3011.0
2016-11-08 12:40:00,110.71,110.9,110.71,110.9,1500.0,110.71,110.9,110.71,110.9,1500.0
2016-11-08 12:45:00,110.83,110.97,110.71,110.97,3943.0,110.83,110.97,110.71,110.97,3943.0
2016-11-08 12:50:00,110.93,110.97,110.77,110.77,2800.0,110.93,110.97,110.77,110.77,2800.0
2016-11-08 12:55:00,110.77,110.78,110.67,110.74,1451.0,110.77,110.78,110.67,110.74,1451.0
2016-11-08 13:00:00,110.74,110.74,110.64,110.65,1797.0,110.74,110.74,110.64,110.65,1797.0
2016-11-08 13:05:00,110.61,110.64,110.31,110.31,2400.0,110.61,110.64,110.31,110.31,2400.0
2016-11-08 13:10:00,110.37,110.51,110.32,110.51,2600.0,110.37,110.51,110.32,110.51,2600.0
2016-11-08 13:15:00,110.49,110.49,110.14,110.14,1000.0,110.49,110.49,110.14,110.14,1000.0
2016-11-08 13:20:00,110.11,110.2,110.09,110.09,2000.0,110.11,110.2,110.09,110.09,2000.0
2016-11-08 13:25:00,110.06,110.1,110.01,110.01,700.0,110.06,110.1,110.01,110.01,700.0
2016-11-08 13:30:00,110.01,110.29,110.01,110.25,2975.0,110.01,110.29,110.01,110.25,2975.0
2016-11-08 13:35:00,110.32,110.39,110.32,110.35,1599.0,110.32,110.39,110.32,110.35,1599.0
2016-11-08 13:40:00,110.4,110.55,110.36,110.5,700.0,110.4,110.55,110.36,110.5,700.0
2016-11-08 13:45:00,110.51,110.51,110.39,110.39,500.0,110.51,110.51,110.39,110.39,500.0
2016-11-08 13:50:00,110.35,110.39,110.31,110.32,1300.0,110.35,110.39,110.31,110.32,1300.0
2016-11-08 13:55:00,110.27,110.34,110.23,110.23,1900.0,110.27,110.34,110.23,110.23,1900.0
2016-11-08 14:00:00,110.35,110.4,110.29,110.4,2487.0,110.35,110.4,110.29,110.4,2487.0
2016-11-08 14:05:00,110.39,110.39,110.26,110.34,1800.0,110.39,110.39,110.26,110.34,1800.0
2016-11-08 14:10:00,110.29,110.3,110.2,110.2,600.0,110.29,110.3,110.2,110.2,600.0
2016-11-08 14:15:00,110.15,110.15,109.87,109.88,5450.0,110.15,110.15,109.87,109.88,5450.0
2016-11-08 14:20:00,109.89,109.96,109.84,109.86,8686.0,109.89,109.96,109.84,109.86,8686.0
2016-11-08 14:25:00,109.8,109.8,109.67,109.67,1300.0,109.8,109.8,109.67,109.67,1300.0
2016-11-08 14:30:00,109.7,109.7,109.6,109.6,3497.0,109.7,109.7,109.6,109.6,3497.0
2016-11-08 14:35:00,109.62,109.71,109.62,109.67,5520.0,109.62,109.71,109.62,109.67,5520.0
2016-11-08 14:40:00,109.7,109.7,109.46,109.49,5400.0,109.7,109.7,109.46,109.49,5400.0
2016-11-08 14:45:00,109.49,109.6,109.41,109.58,5647.0,109.49,109.6,109.41,109.58,5647.0
2016-11-08 14:50:00,109.54,109.71,109.54,109.71,3915.0,109.54,109.71,109.54,109.71,3915.0
2016-11-08 14:55:00,109.69,109.75,109.63,109.65,4319.0,109.69,109.75,109.63,109.65,4319.0
2016-11-08 15:00:00,109.76,109.76,109.59,109.64,2500.0,109.76,109.76,109.59,109.64,2500.0
2016-11-08 15:05:00,109.74,109.81,109.72,109.8,2830.0,109.74,109.81,109.72,109.8,2830.0
2016-11-08 15:10:00,109.8,109.82,109.74,109.79,2922.0,109.8,109.82,109.74,109.79,2922.0
2016-11-08 15:15:00,109.8,109.81,109.72,109.8,3497.0,109.8,109.81,109.72,109.8,3497.0
2016-11-08 15:20:00,109.84,109.84,109.7,109.73,9300.0,109.84,109.84,109.7,109.73,9300.0
2016-11-08 15:25:00,109.71,109.75,109.65,109.74,4211.0,109.71,109.75,109.65,109.74,4211.0
2016-11-08 15:30:00,109.75,109.77,109.7,109.73,8325.0,109.75,109.77,109.7,109.73,8325.0
2016-11-08 15:35:00,109.73,109.75,109.68,109.72,6822.0,109.73,109.75,109.68,109.72,6822.0
2016-11-08 15:40:00,109.73,109.75,109.71,109.75,4526.0,109.73,109.75,109.71,109.75,4526.0
2016-11-08 15:45:00,109.75,109.76,109.6,109.6,6015.0,109.75,109.76,109.6,109.6,6015.0
2016-11-08 15:50:00,109.61,109.71,109.4,109.42,8376.0,109.61,109.71,109.4,109.42,8376.0
2016-11-08 15:55:00,109.41,109.45,109.3,109.4,24940.0,109.41,109.45,109.3,109.4,24940.0
2016-11-09 09:30:00,107.35,108.66,104.21,108.33,9432.0,107.35,108.66,104.21,108.33,9432.0
2016-11-09 09:35:00,107.84,108.35,106.36,106.36,5000.0,107.84,108.35,106.36,106.36,5000.0
2016-11-09 09:40:00,106.38,107.67,106.37,106.89,12482.0,106.38,107.67,106.37,106.89,12482.0
2016-11-09 09:45:00,107.37,107.37,106.66,107.23,2800.0,107.37,107.37,106.66,107.23,2800.0
2016-11-09 09:50:00,107.45,107.45,106.99,107.39,1800.0,107.45,107.45,106.99,107.39,1800.0
2016-11-09 09:55:00,107.52,107.52,107.24,107.48,1932.0,107.52,107.52,107.24,107.48,1932.0
2016-11-09 10:00:00,107.16,107.16,106.55,106.71,3072.0,107.16,107.16,106.55,106.71,3072.0
2016-11-09 10:05:00,106.66,106.8,105.87,105.87,11542.0,106.66,106.8,105.87,105.87,11542.0
2016-11-09 10:10:00,105.76,106.07,105.61,105.82,6599.0,105.76,106.07,105.61,105.82,6599.0
2016-11-09 10:15:00,106.06,106.06,105.69,105.72,4100.0,106.06,106.06,105.69,105.72,4100.0
2016-11-09 10:20:00,105.88,106.12,105.88,106.1,3700.0,105.88,106.12,105.88,106.1,3700.0
2016-11-09 10:25:00,106.08,106.5,106.07,106.43,2000.0,106.08,106.5,106.07,106.43,2000.0
2016-11-09 10:30:00,106.42,106.48,106.1,106.1,4624.0,106.42,106.48,106.1,106.1,4624.0
2016-11-09 10:35:00,106.1,106.4,106.05,106.35,4134.0,106.1,106.4,106.05,106.35,4134.0
2016-11-09 10:40:00,106.54,106.55,106.43,106.43,400.0,106.54,106.55,106.43,106.43,400.0
2016-11-09 10:45:00,106.42,106.73,106.38,106.65,5392.0,106.42,106.73,106.38,106.65,5392.0
2016-11-09 10:50:00,106.69,106.94,106.61,106.94,4368.0,106.69,106.94,106.61,106.94,4368.0
2016-11-09 10:55:00,106.94,107.44,106.94,107.41,6866.0,106.94,107.44,106.94,107.41,6866.0
2016-11-09 11:00:00,107.51,107.81,107.51,107.67,6952.0,107.51,107.81,107.51,107.67,6952.0
2016-11-09 11:05:00,107.8,107.98,107.73,107.91,3530.0,107.8,107.98,107.73,107.91,3530.0
2016-11-09 11:10:00,107.96,108.23,107.91,108.16,2300.0,107.96,108.23,107.91,108.16,2300.0
2016-11-09 11:15:00,108.05,108.19,108.05,108.12,4679.0,108.05,108.19,108.05,108.12,4679.0
2016-11-09 11:20:00,108.19,108.45,108.19,108.37,4200.0,108.19,108.45,108.19,108.37,4200.0
2016-11-09 11:25:00,108.33,108.51,108.24,108.5,4900.0,108.33,108.51,108.24,108.5,4900.0
2016-11-09 11:30:00,108.5,108.67,108.43,108.64,5591.0,108.5,108.67,108.43,108.64,5591.0
2016-11-09 11:35:00,108.65,108.65,108.5,108.5,3400.0,108.65,108.65,108.5,108.5,3400.0
2016-11-09 11:40:00,108.5,108.5,108.27,108.31,3346.0,108.5,108.5,108.27,108.31,3346.0
2016-11-09 11:45:00,108.32,108.62,108.32,108.57,1100.0,108.32,108.62,108.32,108.57,1100.0
2016-11-09 11:50:00,108.67,108.83,108.59,108.68,7442.0,108.67,108.83,108.59,108.68,7442.0
2016-11-09 11:55:00,108.66,108.66,108.35,108.56,3085.0,108.66,108.66,108.35,108.56,3085.0
2016-11-09 12:00:00,108.76,108.85,108.66,108.66,2690.0,108.76,108.85,108.66,108.66,2690.0
2016-11-09 12:05:00,108.66,108.69,108.3,108.32,4900.0,108.66,108.69,108.3,108.32,4900.0
2016-11-09 12:10:00,108.3,108.3,108.01,108.02,1700.0,108.3,108.3,108.01,108.02,1700.0
2016-11-09 12:15:00,108.04,108.2,108.04,108.05,2200.0,108.04,108.2,108.04,108.05,2200.0
2016-11-09 12:20:00,108.05,108.15,107.99,108.1,4657.0,108.05,108.15,107.99,108.1,4657.0
2016-11-09 12:25:00,108.03,108.25,108.03,108.24,1600.0,108.03,108.25,108.03,108.24,1600.0
2016-11-09 12:30:00,108.35,108.35,108.18,108.21,3000.0,108.35,108.35,108.18,108.21,3000.0
2016-11-09 12:35:00,108.26,108.47,108.22,108.39,5256.0,108.26,108.47,108.22,108.39,5256.0
2016-11-09 12:40:00,108.41,108.48,108.35,108.43,1900.0,108.41,108.48,108.35,108.43,1900.0
2016-11-09 12:45:00,108.36,108.4,108.29,108.29,2600.0,108.36,108.4,108.29,108.29,2600.0
2016-11-09 12:50:00,108.3,108.37,108.19,108.28,2947.0,108.3,108.37,108.19,108.28,2947.0
2016-11-09 12:55:00,108.3,108.3,108.26,108.26,2100.0,108.3,108.3,108.26,108.26,2100.0
2016-11-09 13:00:00,108.23,108.32,108.16,108.18,1821.0,108.23,108.32,108.16,108.18,1821.0
2016-11-09 13:05:00,108.23,108.27,108.11,108.15,4600.0,108.23,108.27,108.11,108.15,4600.0
2016-11-09 13:10:00,108.15,108.37,108.15,108.37,2100.0,108.15,108.37,108.15,108.37,2100.0
2016-11-09 13:15:00,108.38,108.4,108.1,108.14,3370.0,108.38,108.4,108.1,108.14,3370.0
2016-11-09 13:20:00,108.1,108.1,107.53,107.6,2688.0,108.1,108.1,107.53,107.6,2688.0
2016-11-09 13:25:00,107.67,107.77,107.64,107.64,2441.0,107.67,107.77,107.64,107.64,2441.0
2016-11-09 13:30:00,107.7,107.85,107.7,107.85,600.0,107.7,107.85,107.7,107.85,600.0
2016-11-09 13:35:00,107.88,108.0,107.65,107.65,4200.0,107.88,108.0,107.65,107.65,4200.0
2016-11-09 13:40:00,107.69,107.99,107.67,107.94,5320.0,107.69,107.99,107.67,107.94,5320.0
2016-11-09 13:45:00,107.95,108.27,107.95,108.23,5664.0,107.95,108.27,107.95,108.23,5664.0
2016-11-09 13:50:00,108.21,108.29,108.16,108.18,6833.0,108.21,108.29,108.16,108.18,6833.0
2016-11-09 13:55:00,108.22,108.22,108.12,108.15,3222.0,108.22,108.22,108.12,108.15,3222.0
2016-11-09 14:00:00,108.12,108.23,108.09,108.16,1809.0,108.12,108.23,108.09,108.16,1809.0
2016-11-09 14:05:00,108.22,108.22,108.17,108.18,4100.0,108.22,108.22,108.17,108.18,4100.0
2016-11-09 14:10:00,108.18,108.33,108.18,108.24,8613.0,108.18,108.33,108.18,108.24,8613.0
2016-11-09 14:15:00,108.28,108.46,108.27,108.36,2880.0,108.28,108.46,108.27,108.36,2880.0
2016-11-09 14:20:00,108.37,108.49,108.34,108.47,6792.0,108.37,108.49,108.34,108.47,6792.0
2016-11-09 14:25:00,108.61,108.77,108.55,108.61,5505.0,108.61,108.77,108.55,108.61,5505.0
2016-11-09 14:30:00,108.73,109.0,108.7,108.94,6697.0,108.73,109.0,108.7,108.94,6697.0
2016-11-09 14:35:00,108.92,109.03,108.74,109.0,6000.0,108.92,109.03,108.74,109.0,6000.0
2016-11-09 14:40:00,108.96,109.09,108.95,108.96,7110.0,108.96,109.09,108.95,108.96,7110.0
2016-11-09 14:45:00,108.96,108.98,108.85,108.96,3939.0,108.96,108.98,108.85,108.96,3939.0
2016-11-09 14:50:00,108.89,108.94,108.69,108.77,3700.0,108.89,108.94,108.69,108.77,3700.0
2016-11-09 14:55:00,108.71,108.86,108.71,108.73,1016.0,108.71,108.86,108.71,108.73,1016.0
2016-11-09 15:00:00,108.79,109.03,108.77,108.87,3250.0,108.79,109.03,108.77,108.87,3250.0
2016-11-09 15:05:00,108.93,108.95,108.86,108.9,4100.0,108.93,108.95,108.86,108.9,4100.0
2016-11-09 15:10:00,108.98,109.08,108.98,109.01,7205.0,108.98,109.08,108.98,109.01,7205.0
2016-11-09 15:15:00,109.11,109.14,108.94,109.14,4256.0,109.11,109.14,108.94,109.14,4256.0
2016-11-09 15:20:00,109.18,109.23,109.03,109.16,6557.0,109.18,109.23,109.03,109.16,6557.0
2016-11-09 15:25:00,109.14,109.24,109.08,109.15,3421.0,109.14,109.24,109.08,109.15,3421.0
2016-11-09 15:30:00,109.16,109.22,108.99,108.99,6689.0,109.16,109.22,108.99,108.99,6689.0
2016-11-09 15:35:00,108.98,109.13,108.86,109.08,8018.0,108.98,109.13,108.86,109.08,8018.0
2016-11-09 15:40:00,109.07,109.12,109.01,109.07,8028.0,109.07,109.12,109.01,109.07,8028.0
2016-11-09 15:45:00,109.07,109.1,108.89,108.99,8848.0,109.07,109.1,108.89,108.99,8848.0
2016-11-09 15:50:00,108.93,109.18,108.84,109.03,18657.0,108.93,109.18,108.84,109.03,18657.0
2016-11-09 15:55:00,109.05,109.27,109.0,109.15,29178.0,109.05,109.27,109.0,109.15,29178.0
2016-11-10 09:30:00,110.13,110.71,110.0,110.22,6710.0,110.13,110.71,110.0,110.22,6710.0
2016-11-10 09:35:00,110.21,110.66,109.97,110.66,3500.0,110.21,110.66,109.97,110.66,3500.0
2016-11-10 09:40:00,110.68,111.03,110.23,111.03,7150.0,110.68,111.03,110.23,111.03,7150.0
2016-11-10 09:45:00,111.02,111.03,110.35,110.36,4593.0,111.02,111.03,110.35,110.36,4593.0
2016-11-10 09:50:00,110.43,110.58,109.64,109.64,2591.0,110.43,110.58,109.64,109.64,2591.0
2016-11-10 09:55:00,109.89,109.95,109.48,109.48,4664.0,109.89,109.95,109.48,109.48,4664.0
2016-11-10 10:00:00,109.49,109.6,109.4,109.47,4176.0,109.49,109.6,109.4,109.47,4176.0
2016-11-10 10:05:00,109.47,109.47,109.03,109.03,1989.0,109.47,109.47,109.03,109.03,1989.0
2016-11-10 10:10:00,109.03,109.03,108.43,108.43,2100.0,109.03,109.03,108.43,108.43,2100.0
2016-11-10 10:15:00,108.38,108.95,108.38,108.65,5738.0,108.38,108.95,108.38,108.65,5738.0
2016-11-10 10:20:00,108.66,109.07,108.54,108.54,3850.0,108.66,109.07,108.54,108.54,3850.0
2016-11-10 10:25:00,108.54,108.62,108.17,108.38,4950.0,108.54,108.62,108.17,108.38,4950.0
2016-11-10 10:30:00,108.37,108.44,107.67,107.75,14958.0,108.37,108.44,107.67,107.75,14958.0
2016-11-10 10:35:00,107.77,107.8,107.31,107.31,4943.0,107.77,107.8,107.31,107.31,4943.0
2016-11-10 10:40:00,107.27,107.51,107.14,107.2,6400.0,107.27,107.51,107.14,107.2,6400.0
2016-11-10 10:45:00,107.21,107.49,107.21,107.26,11201.0,107.21,107.49,107.21,107.26,11201.0
2016-11-10 10:50:00,107.17,107.35,106.8,106.8,14482.0,107.17,107.35,106.8,106.8,14482.0
2016-11-10 10:55:00,106.81,106.83,106.55,106.68,8234.0,106.81,106.83,106.55,106.68,8234.0
2016-11-10 11:00:00,106.66,107.47,106.66,107.13,5564.0,106.66,107.47,106.66,107.13,5564.0
2016-11-10 11:05:00,107.13,107.27,107.01,107.12,3660.0,107.13,107.27,107.01,107.12,3660.0
2016-11-10 11:10:00,107.05,107.17,106.86,107.04,12007.0,107.05,107.17,106.86,107.04,12007.0
2016-11-10 11:15:00,107.05,108.12,107.01,108.1,21900.0,107.05,108.12,107.01,108.1,21900.0
2016-11-10 11:20:00,108.1,108.19,107.88,108.13,7500.0,108.1,108.19,107.88,108.13,7500.0
2016-11-10 11:25:00,108.12,108.12,107.95,108.08,11529.0,108.12,108.12,107.95,108.08,11529.0
2016-11-10 11:30:00,108.11,108.21,108.0,108.15,8791.0,108.11,108.21,108.0,108.15,8791.0
2016-11-10 11:35:00,108.19,108.19,107.9,108.1,7004.0,108.19,108.19,107.9,108.1,7004.0
2016-11-10 11:40:00,108.11,108.47,108.1,108.47,7596.0,108.11,108.47,108.1,108.47,7596.0
2016-11-10 11:45:00,108.39,108.62,108.23,108.51,11800.0,108.39,108.62,108.23,108.51,11800.0
2016-11-10 11:50:00,108.6,108.68,108.5,108.5,7698.0,108.6,108.68,108.5,108.5,7698.0
2016-11-10 11:55:00,108.6,108.61,108.1,108.16,9717.0,108.6,108.61,108.1,108.16,9717.0
2016-11-10 12:00:00,108.27,108.34,108.2,108.24,3604.0,108.27,108.34,108.2,108.24,3604.0
2016-11-10 12:05:00,108.27,108.38,107.94,107.94,4625.0,108.27,108.38,107.94,107.94,4625.0
2016-11-10 12:10:00,107.95,107.95,107.75,107.91,2725.0,107.95,107.95,107.75,107.91,2725.0
2016-11-10 12:15:00,107.87,107.87,107.66,107.78,3308.0,107.87,107.87,107.66,107.78,3308.0
2016-11-10 12:20:00,107.73,107.91,107.72,107.79,2800.0,107.73,107.91,107.72,107.79,2800.0
2016-11-10 12:25:00,107.88,108.01,107.79,107.92,2845.0,107.88,108.01,107.79,107.92,2845.0
2016-11-10 12:30:00,107.88,107.96,107.68,107.96,2435.0,107.88,107.96,107.68,107.96,2435.0
2016-11-10 12:35:00,107.91,107.93,107.72,107.76,4197.0,107.91,107.93,107.72,107.76,4197.0
2016-11-10 12:40:00,107.73,107.73,107.37,107.53,2266.0,107.73,107.73,107.37,107.53,2266.0
2016-11-10 12:45:00,107.61,107.92,107.61,107.7,5239.0,107.61,107.92,107.61,107.7,5239.0
2016-11-10 12:50:00,107.76,108.03,107.76,108.0,3555.0,107.76,108.03,107.76,108.0,3555.0
2016-11-10 12:55:00,108.07,108.17,108.01,108.12,2500.0,108.07,108.17,108.01,108.12,2500.0
2016-11-10 13:00:00,108.17,108.36,108.12,108.24,2600.0,108.17,108.36,108.12,108.24,2600.0
2016-11-10 13:05:00,108.33,108.38,108.26,108.29,4200.0,108.33,108.38,108.26,108.29,4200.0
2016-11-10 13:10:00,108.28,108.28,108.08,108.18,2100.0,108.28,108.28,108.08,108.18,2100.0
2016-11-10 13:15:00,108.22,108.42,108.18,108.29,3100.0,108.22,108.42,108.18,108.29,3100.0
2016-11-10 13:20:00,108.29,108.48,108.29,108.32,3800.0,108.29,108.48,108.29,108.32,3800.0
2016-11-10 13:25:00,108.24,108.3,108.24,108.29,3526.0,108.24,108.3,108.24,108.29,3526.0
2016-11-10 13:30:00,108.31,108.48,108.31,108.48,1973.0,108.31,108.48,108.31,108.48,1973.0
2016-11-10 13:35:00,108.48,108.57,108.4,108.53,1750.0,108.48,108.57,108.4,108.53,1750.0
2016-11-10 13:40:00,108.59,108.66,108.47,108.58,4204.0,108.59,108.66,108.47,108.58,4204.0
2016-11-10 13:45:00,108.54,108.86,108.49,108.66,4200.0,108.54,108.86,108.49,108.66,4200.0
2016-11-10 13:50:00,108.62,108.62,108.48,108.58,1800.0,108.62,108.62,108.48,108.58,1800.0
2016-11-10 13:55:00,108.7,108.91,108.63,108.84,2600.0,108.7,108.91,108.63,108.84,2600.0
2016-11-10 14:00:00,108.77,108.83,108.72,108.81,2881.0,108.77,108.83,108.72,108.81,2881.0
2016-11-10 14:05:00,108.9,108.91,108.77,108.89,4400.0,108.9,108.91,108.77,108.89,4400.0
2016-11-10 14:10:00,108.87,108.93,108.85,108.85,3518.0,108.87,108.93,108.85,108.85,3518.0
2016-11-10 14:15:00,108.84,108.88,108.54,108.66,3237.0,108.84,108.88,108.54,108.66,3237.0
2016-11-10 14:20:00,108.67,108.88,108.67,108.69,3296.0,108.67,108.88,108.67,108.69,3296.0
2016-11-10 14:25:00,108.78,108.83,108.76,108.76,3100.0,108.78,108.83,108.76,108.76,3100.0
2016-11-10 14:30:00,108.82,108.82,108.67,108.8,4160.0,108.82,108.82,108.67,108.8,4160.0
2016-11-10 14:35:00,108.77,108.79,108.59,108.79,2950.0,108.77,108.79,108.59,108.79,2950.0
2016-11-10 14:40:00,108.79,108.88,108.73,108.88,3736.0,108.79,108.88,108.73,108.88,3736.0
2016-11-10 14:45:00,108.83,109.08,108.83,109.01,5190.0,108.83,109.08,108.83,109.01,5190.0
2016-11-10 14:50:00,108.98,109.0,108.77,108.77,6300.0,108.98,109.0,108.77,108.77,6300.0
2016-11-10 14:55:00,108.85,108.92,108.76,108.92,1800.0,108.85,108.92,108.76,108.92,1800.0
2016-11-10 15:00:00,108.89,109.03,108.85,109.0,4270.0,108.89,109.03,108.85,109.0,4270.0
2016-11-10 15:05:00,109.0,109.05,108.92,109.05,4050.0,109.0,109.05,108.92,109.05,4050.0
2016-11-10 15:10:00,109.07,109.23,109.04,109.23,6348.0,109.07,109.23,109.04,109.23,6348.0
2016-11-10 15:15:00,109.19,109.2,109.03,109.13,3184.0,109.19,109.2,109.03,109.13,3184.0
2016-11-10 15:20:00,109.08,109.17,109.04,109.1,5094.0,109.08,109.17,109.04,109.1,5094.0
2016-11-10 15:25:00,109.07,109.15,109.0,109.12,5342.0,109.07,109.15,109.0,109.12,5342.0
2016-11-10 15:30:00,109.08,109.08,108.91,108.93,5809.0,109.08,109.08,108.91,108.93,5809.0
2016-11-10 15:35:00,108.86,108.99,108.86,108.91,7020.0,108.86,108.99,108.86,108.91,7020.0
2016-11-10 15:40:00,108.87,108.95,108.73,108.94,7430.0,108.87,108.95,108.73,108.94,7430.0
2016-11-10 15:45:00,108.93,108.94,108.78,108.92,5155.0,108.93,108.94,108.78,108.92,5155.0
2016-11-10 15:50:00,108.95,108.95,108.83,108.89,6514.0,108.95,108.95,108.83,108.89,6514.0
2016-11-10 15:55:00,108.9,108.9,108.72,108.73,13093.0,108.9,108.9,108.72,108.73,13093.0
2016-11-11 09:30:00,108.46,108.46,108.46,108.46,1595.0,108.46,108.46,108.46,108.46,1595.0
2016-11-11 09:35:00,108.7,108.81,107.78,107.78,13964.0,108.7,108.81,107.78,107.78,13964.0
2016-11-11 09:40:00,107.99,108.77,107.99,108.54,5984.0,107.99,108.77,107.99,108.54,5984.0
2016-11-11 09:45:00,108.55,108.93,108.55,108.93,2981.0,108.55,108.93,108.55,108.93,2981.0
2016-11-11 09:50:00,109.0,109.0,108.49,108.49,2756.0,109.0,109.0,108.49,108.49,2756.0
2016-11-11 09:55:00,108.5,108.5,107.9,107.99,2201.0,108.5,108.5,107.9,107.99,2201.0
2016-11-11 10:00:00,107.97,108.42,107.97,108.38,5100.0,107.97,108.42,107.97,108.38,5100.0
2016-11-11 10:05:00,108.56,108.76,108.53,108.54,4700.0,108.56,108.76,108.53,108.54,4700.0
2016-11-11 10:10:00,108.53,108.89,108.53,108.76,5000.0,108.53,108.89,108.53,108.76,5000.0
2016-11-11 10:15:00,108.74,108.76,108.41,108.67,4109.0,108.74,108.76,108.41,108.67,4109.0
2016-11-11 10:20:00,108.55,108.7,108.55,108.68,1000.0,108.55,108.7,108.55,108.68,1000.0
2016-11-11 10:25:00,108.71,108.76,108.37,108.53,4600.0,108.71,108.76,108.37,108.53,4600.0
2016-11-11 10:30:00,108.53,108.67,108.51,108.66,2248.0,108.53,108.67,108.51,108.66,2248.0
2016-11-11 10:35:00,108.69,108.71,108.45,108.71,3296.0,108.69,108.71,108.45,108.71,3296.0
2016-11-11 10:40:00,108.71,108.83,108.71,108.72,600.0,108.71,108.83,108.71,108.72,600.0
2016-11-11 10:45:00,108.83,108.89,108.83,108.83,3363.0,108.83,108.89,108.83,108.83,3363.0
2016-11-11 10:50:00,108.63,108.81,108.63,108.77,2722.0,108.63,108.81,108.63,108.77,2722.0
2016-11-11 10:55:00,108.77,108.81,108.74,108.8,3455.0,108.77,108.81,108.74,108.8,3455.0
2016-11-11 11:00:00,108.76,108.77,108.64,108.71,2600.0,108.76,108.77,108.64,108.71,2600.0
2016-11-11 11:05:00,108.71,108.71,108.26,108.26,4800.0,108.71,108.71,108.26,108.26,4800.0
2016-11-11 11:10:00,108.19,108.19,107.59,107.94,11946.0,108.19,108.19,107.59,107.94,11946.0
2016-11-11 11:15:00,107.94,108.01,107.88,108.01,4348.0,107.94,108.01,107.88,108.01,4348.0
2016-11-11 11:20:00,107.95,108.27,107.95,108.27,1900.0,107.95,108.27,107.95,108.27,1900.0
2016-11-11 11:25:00,108.24,108.64,108.24,108.46,5695.0,108.24,108.64,108.24,108.46,5695.0
2016-11-11 11:30:00,108.46,108.75,108.46,108.73,3450.0,108.46,108.75,108.46,108.73,3450.0
2016-11-11 11:35:00,108.83,109.15,108.82,109.15,900.0,108.83,109.15,108.82,109.15,900.0
2016-11-11 11:40:00,109.22,109.24,109.11,109.13,5432.0,109.22,109.24,109.11,109.13,5432.0
2016-11-11 11:45:00,109.08,109.14,108.9,109.03,2000.0,109.08,109.14,108.9,109.03,2000.0
2016-11-11 11:50:00,108.9,109.02,108.9,108.9,3400.0,108.9,109.02,108.9,108.9,3400.0
2016-11-11 11:55:00,108.9,108.9,108.8,108.8,1345.0,108.9,108.9,108.8,108.8,1345.0
2016-11-11 12:00:00,108.7,108.97,108.69,108.7,2602.0,108.7,108.97,108.69,108.7,2602.0
2016-11-11 12:05:00,108.83,109.0,108.82,108.99,2200.0,108.83,109.0,108.82,108.99,2200.0
2016-11-11 12:10:00,108.96,109.07,108.96,109.05,1863.0,108.96,109.07,108.96,109.05,1863.0
2016-11-11 12:15:00,109.11,109.34,109.09,109.27,2878.0,109.11,109.34,109.09,109.27,2878.0
2016-11-11 12:20:00,109.26,109.42,109.25,109.3,3823.0,109.26,109.42,109.25,109.3,3823.0
2016-11-11 12:25:00,109.31,109.35,109.24,109.27,2793.0,109.31,109.35,109.24,109.27,2793.0
2016-11-11 12:30:00,109.22,109.26,109.04,109.04,3904.0,109.22,109.26,109.04,109.04,3904.0
2016-11-11 12:35:00,109.07,109.07,108.94,108.94,4900.0,109.07,109.07,108.94,108.94,4900.0
2016-11-11 12:40:00,108.98,109.1,108.98,109.09,3538.0,108.98,109.1,108.98,109.09,3538.0
2016-11-11 12:45:00,109.04,109.14,109.04,109.09,2400.0,109.04,109.14,109.04,109.09,2400.0
2016-11-11 12:50:00,109.07,109.07,109.0,109.0,1400.0,109.07,109.07,109.0,109.0,1400.0
2016-11-11 12:55:00,109.01,109.01,108.96,108.96,1000.0,109.01,109.01,108.96,108.96,1000.0
2016-11-11 13:00:00,108.98,109.11,108.98,109.04,3072.0,108.98,109.11,108.98,109.04,3072.0
2016-11-11 13:05:00,108.97,109.01,108.87,108.97,1422.0,108.97,109.01,108.87,108.97,1422.0
2016-11-11 13:10:00,108.94,109.1,108.93,109.08,11607.0,108.94,109.1,108.93,109.08,11607.0
2016-11-11 13:15:00,109.1,109.14,109.09,109.12,1863.0,109.1,109.14,109.09,109.12,1863.0
2016-11-11 13:20:00,109.14,109.2,109.1,109.1,3661.0,109.14,109.2,109.1,109.1,3661.0
2016-11-11 13:25:00,109.11,109.14,109.07,109.1,1700.0,109.11,109.14,109.07,109.1,1700.0
2016-11-11 13:30:00,109.19,109.24,109.1,109.1,5960.0,109.19,109.24,109.1,109.1,5960.0
2016-11-11 13:35:00,109.1,109.28,109.1,109.19,7893.0,109.1,109.28,109.1,109.19,7893.0
2016-11-11 13:40:00,109.25,109.25,109.1,109.1,1200.0,109.25,109.25,109.1,109.1,1200.0
2016-11-11 13:45:00,109.1,109.26,109.1,109.15,2600.0,109.1,109.26,109.1,109.15,2600.0
2016-11-11 13:50:00,109.27,109.27,109.17,109.18,1298.0,109.27,109.27,109.17,109.18,1298.0
2016-11-11 13:55:00,109.18,109.2,109.18,109.19,1300.0,109.18,109.2,109.18,109.19,1300.0
2016-11-11 14:00:00,109.19,109.19,109.04,109.15,14280.0,109.19,109.19,109.04,109.15,14280.0
2016-11-11 14:05:00,109.12,109.23,109.08,109.19,4420.0,109.12,109.23,109.08,109.19,4420.0
2016-11-11 14:10:00,109.19,109.19,109.09,109.1,3136.0,109.19,109.19,109.09,109.1,3136.0
2016-11-11 14:15:00,109.15,109.16,109.1,109.1,1435.0,109.15,109.16,109.1,109.1,1435.0
2016-11-11 14:20:00,109.11,109.22,109.07,109.09,6939.0,109.11,109.22,109.07,109.09,6939.0
2016-11-11 14:25:00,109.09,109.13,109.09,109.13,700.0,109.09,109.13,109.09,109.13,700.0
2016-11-11 14:30:00,109.13,109.21,109.11,109.11,2989.0,109.13,109.21,109.11,109.11,2989.0
2016-11-11 14:35:00,109.12,109.18,109.09,109.13,5104.0,109.12,109.18,109.09,109.13,5104.0
2016-11-11 14:40:00,109.22,109.28,109.19,109.24,3200.0,109.22,109.28,109.19,109.24,3200.0
2016-11-11 14:45:00,109.29,109.29,109.07,109.15,3635.0,109.29,109.29,109.07,109.15,3635.0
2016-11-11 14:50:00,109.25,109.3,109.2,109.3,1790.0,109.25,109.3,109.2,109.3,1790.0
2016-11-11 14:55:00,109.31,109.32,109.08,109.08,3500.0,109.31,109.32,109.08,109.08,3500.0
2016-11-11 15:00:00,109.1,109.25,109.1,109.1,3055.0,109.1,109.25,109.1,109.1,3055.0
2016-11-11 15:05:00,109.15,109.28,109.11,109.28,3330.0,109.15,109.28,109.11,109.28,3330.0
2016-11-11 15:10:00,109.25,109.52,109.25,109.48,8780.0,109.25,109.52,109.25,109.48,8780.0
2016-11-11 15:15:00,109.45,109.57,109.44,109.57,4275.0,109.45,109.57,109.44,109.57,4275.0
2016-11-11 15:20:00,109.61,109.64,109.48,109.48,5589.0,109.61,109.64,109.48,109.48,5589.0
2016-11-11 15:25:00,109.46,109.54,109.4,109.53,3423.0,109.46,109.54,109.4,109.53,3423.0
2016-11-11 15:30:00,109.54,109.54,109.35,109.49,8419.0,109.54,109.54,109.35,109.49,8419.0
2016-11-11 15:35:00,109.44,109.46,109.2,109.29,7460.0,109.44,109.46,109.2,109.29,7460.0
2016-11-11 15:40:00,109.28,109.31,109.17,109.18,6360.0,109.28,109.31,109.17,109.18,6360.0
2016-11-11 15:45:00,109.21,109.26,109.07,109.19,12205.0,109.21,109.26,109.07,109.19,12205.0
2016-11-11 15:50:00,109.24,109.38,109.21,109.29,11146.0,109.24,109.38,109.21,109.29,11146.0
2016-11-11 15:55:00,109.27,109.27,109.0,109.18,23418.0,109.27,109.27,109.0,109.18,23418.0
2016-11-14 09:30:00,109.91,110.22,109.37,109.71,3550.0,109.91,110.22,109.37,109.71,3550.0
2016-11-14 09:35:00,109.99,109.99,109.36,109.95,3600.0,109.99,109.99,109.36,109.95,3600.0
2016-11-14 09:40:00,109.87,109.87,109.5,109.7,900.0,109.87,109.87,109.5,109.7,900.0
2016-11-14 09:45:00,109.51,109.51,109.3,109.48,2300.0,109.51,109.51,109.3,109.48,2300.0
2016-11-14 09:50:00,109.46,109.52,109.33,109.42,4500.0,109.46,109.52,109.33,109.42,4500.0
2016-11-14 09:55:00,109.42,109.42,109.0,109.0,1900.0,109.42,109.42,109.0,109.0,1900.0
2016-11-14 10:00:00,108.99,109.36,108.99,109.11,3630.0,108.99,109.36,108.99,109.11,3630.0
2016-11-14 10:05:00,109.11,109.38,109.11,109.32,8600.0,109.11,109.38,109.11,109.32,8600.0
2016-11-14 10:10:00,109.24,109.27,109.14,109.27,2650.0,109.24,109.27,109.14,109.27,2650.0
2016-11-14 10:15:00,109.32,109.32,109.19,109.21,3246.0,109.32,109.32,109.19,109.21,3246.0
2016-11-14 10:20:00,109.13,109.45,109.01,109.36,2100.0,109.13,109.45,109.01,109.36,2100.0
2016-11-14 10:25:00,109.45,109.5,109.21,109.24,6250.0,109.45,109.5,109.21,109.24,6250.0
2016-11-14 10:30:00,109.23,109.45,109.16,109.16,6043.0,109.23,109.45,109.16,109.16,6043.0
2016-11-14 10:35:00,109.16,109.43,109.16,109.35,3032.0,109.16,109.43,109.16,109.35,3032.0
2016-11-14 10:40:00,109.38,109.4,109.21,109.21,4810.0,109.38,109.4,109.21,109.21,4810.0
2016-11-14 10:45:00,109.21,109.28,109.1,109.17,3800.0,109.21,109.28,109.1,109.17,3800.0
2016-11-14 10:50:00,109.17,109.29,109.1,109.23,9358.0,109.17,109.29,109.1,109.23,9358.0
2016-11-14 10:55:00,109.27,109.49,109.27,109.45,4584.0,109.27,109.49,109.27,109.45,4584.0
2016-11-14 11:00:00,109.4,109.44,109.33,109.41,3682.0,109.4,109.44,109.33,109.41,3682.0
2016-11-14 11:05:00,109.41,109.48,109.27,109.48,2800.0,109.41,109.48,109.27,109.48,2800.0
2016-11-14 11:10:00,109.43,109.85,109.43,109.84,4572.0,109.43,109.85,109.43,109.84,4572.0
2016-11-14 11:15:00,109.93,110.2,109.93,110.2,7150.0,109.93,110.2,109.93,110.2,7150.0
2016-11-14 11:20:00,110.21,110.27,110.05,110.17,2204.0,110.21,110.27,110.05,110.17,2204.0
2016-11-14 11:25:00,110.17,110.23,110.06,110.19,3916.0,110.17,110.23,110.06,110.19,3916.0
2016-11-14 11:30:00,110.25,110.35,110.21,110.21,6108.0,110.25,110.35,110.21,110.21,6108.0
2016-11-14 11:35:00,110.11,110.27,110.11,110.27,2600.0,110.11,110.27,110.11,110.27,2600.0
2016-11-14 11:40:00,110.21,110.34,110.21,110.34,1485.0,110.21,110.34,110.21,110.34,1485.0
2016-11-14 11:45:00,110.25,110.26,110.06,110.21,3600.0,110.25,110.26,110.06,110.21,3600.0
2016-11-14 11:50:00,110.24,110.24,109.54,109.58,4094.0,110.24,110.24,109.54,109.58,4094.0
2016-11-14 11:55:00,109.58,110.0,109.57,109.86,4913.0,109.58,110.0,109.57,109.86,4913.0
2016-11-14 12:00:00,109.85,109.85,109.72,109.72,2721.0,109.85,109.85,109.72,109.72,2721.0
2016-11-14 12:05:00,109.73,109.73,109.33,109.35,5094.0,109.73,109.73,109.33,109.35,5094.0
2016-11-14 12:10:00,109.38,109.39,109.25,109.27,4952.0,109.38,109.39,109.25,109.27,4952.0
2016-11-14 12:15:00,109.31,109.49,109.25,109.49,4000.0,109.31,109.49,109.25,109.49,4000.0
2016-11-14 12:20:00,109.5,109.56,109.43,109.45,1510.0,109.5,109.56,109.43,109.45,1510.0
2016-11-14 12:25:00,109.56,109.56,109.33,109.33,3551.0,109.56,109.56,109.33,109.33,3551.0
2016-11-14 12:30:00,109.33,109.66,109.33,109.63,4700.0,109.33,109.66,109.33,109.63,4700.0
2016-11-14 12:35:00,109.62,109.84,109.62,109.79,3000.0,109.62,109.84,109.62,109.79,3000.0
2016-11-14 12:40:00,109.81,109.87,109.76,109.76,4310.0,109.81,109.87,109.76,109.76,4310.0
2016-11-14 12:45:00,109.77,109.96,109.76,109.91,2299.0,109.77,109.96,109.76,109.91,2299.0
2016-11-14 12:50:00,110.03,110.09,109.85,109.93,3962.0,110.03,110.09,109.85,109.93,3962.0
2016-11-14 12:55:00,109.9,110.1,109.9,110.09,3617.0,109.9,110.1,109.9,110.09,3617.0
2016-11-14 13:00:00,110.12,110.23,110.12,110.18,1600.0,110.12,110.23,110.12,110.18,1600.0
2016-11-14 13:05:00,110.14,110.14,110.04,110.06,1400.0,110.14,110.14,110.04,110.06,1400.0
2016-11-14 13:10:00,110.11,110.16,110.11,110.12,1800.0,110.11,110.16,110.11,110.12,1800.0
2016-11-14 13:15:00,110.17,110.18,110.07,110.07,2550.0,110.17,110.18,110.07,110.07,2550.0
2016-11-14 13:20:00,110.14,110.17,110.11,110.11,1627.0,110.14,110.17,110.11,110.11,1627.0
2016-11-14 13:25:00,110.02,110.03,109.88,109.91,1710.0,110.02,110.03,109.88,109.91,1710.0
2016-11-14 13:30:00,109.94,110.04,109.76,109.79,5516.0,109.94,110.04,109.76,109.79,5516.0
2016-11-14 13:35:00,109.71,109.88,109.71,109.78,2514.0,109.71,109.88,109.71,109.78,2514.0
2016-11-14 13:40:00,109.83,109.84,109.7,109.7,2900.0,109.83,109.84,109.7,109.7,2900.0
2016-11-14 13:45:00,109.71,109.75,109.6,109.6,2270.0,109.71,109.75,109.6,109.6,2270.0
2016-11-14 13:50:00,109.6,109.65,109.55,109.64,2500.0,109.6,109.65,109.55,109.64,2500.0
2016-11-14 13:55:00,109.68,109.68,109.51,109.55,2813.0,109.68,109.68,109.51,109.55,2813.0
2016-11-14 14:00:00,109.6,109.65,109.47,109.47,4823.0,109.6,109.65,109.47,109.47,4823.0
2016-11-14 14:05:00,109.44,109.48,109.39,109.44,3100.0,109.44,109.48,109.39,109.44,3100.0
2016-11-14 14:10:00,109.49,109.51,109.36,109.37,2172.0,109.49,109.51,109.36,109.37,2172.0
2016-11-14 14:15:00,109.37,109.51,109.37,109.49,1732.0,109.37,109.51,109.37,109.49,1732.0
2016-11-14 14:20:00,109.49,109.56,109.49,109.49,5752.0,109.49,109.56,109.49,109.49,5752.0
2016-11-14 14:25:00,109.49,109.58,109.44,109.53,2794.0,109.49,109.58,109.44,109.53,2794.0
2016-11-14 14:30:00,109.61,109.64,109.45,109.49,3850.0,109.61,109.64,109.45,109.49,3850.0
2016-11-14 14:35:00,109.53,109.56,109.48,109.48,5111.0,109.53,109.56,109.48,109.48,5111.0
2016-11-14 14:40:00,109.4,109.43,109.34,109.39,3018.0,109.4,109.43,109.34,109.39,3018.0
2016-11-14 14:45:00,109.44,109.53,109.44,109.48,1100.0,109.44,109.53,109.44,109.48,1100.0
2016-11-14 14:50:00,109.64,109.66,109.54,109.66,4073.0,109.64,109.66,109.54,109.66,4073.0
2016-11-14 14:55:00,109.66,109.85,109.66,109.78,4178.0,109.66,109.85,109.66,109.78,4178.0
2016-11-14 15:00:00,109.77,109.77,109.64,109.71,7122.0,109.77,109.77,109.64,109.71,7122.0
2016-11-14 15:05:00,109.7,109.73,109.66,109.7,1700.0,109.7,109.73,109.66,109.7,1700.0
2016-11-14 15:10:00,109.7,109.71,109.52,109.52,7282.0,109.7,109.71,109.52,109.52,7282.0
2016-11-14 15:15:00,109.53,109.68,109.53,109.66,3275.0,109.53,109.68,109.53,109.66,3275.0
2016-11-14 15:20:00,109.62,109.63,109.54,109.59,8198.0,109.62,109.63,109.54,109.59,8198.0
2016-11-14 15:25:00,109.6,109.61,109.56,109.61,7182.0,109.6,109.61,109.56,109.61,7182.0
2016-11-14 15:30:00,109.61,109.61,109.38,109.42,7325.0,109.61,109.61,109.38,109.42,7325.0
2016-11-14 15:35:00,109.41,109.43,109.31,109.31,7500.0,109.41,109.43,109.31,109.31,7500.0
2016-11-14 15:40:00,109.33,109.35,109.23,109.27,10534.0,109.33,109.35,109.23,109.27,10534.0
2016-11-14 15:45:00,109.27,109.27,109.11,109.18,7193.0,109.27,109.27,109.11,109.18,7193.0
2016-11-14 15:50:00,109.14,109.21,109.06,109.1,14065.0,109.14,109.21,109.06,109.1,14065.0
2016-11-14 15:55:00,109.07,109.43,109.06,109.35,31469.0,109.07,109.43,109.06,109.35,31469.0
2016-11-15 09:30:00,109.35,109.51,109.35,109.5,4043.0,109.35,109.51,109.35,109.5,4043.0
2016-11-15 09:35:00,110.09,110.98,109.6,110.5,4050.0,110.09,110.98,109.6,110.5,4050.0
2016-11-15 09:40:00,110.62,110.87,110.22,110.69,6500.0,110.62,110.87,110.22,110.69,6500.0
2016-11-15 09:45:00,110.81,111.25,110.72,111.1,15559.0,110.81,111.25,110.72,111.1,15559.0
2016-11-15 09:50:00,110.98,111.09,110.81,110.93,4900.0,110.98,111.09,110.81,110.93,4900.0
2016-11-15 09:55:00,110.97,110.97,110.42,110.42,3854.0,110.97,110.97,110.42,110.42,3854.0
2016-11-15 10:00:00,110.34,110.59,110.34,110.51,2400.0,110.34,110.59,110.34,110.51,2400.0
2016-11-15 10:05:00,110.61,111.22,110.61,111.17,7160.0,110.61,111.22,110.61,111.17,7160.0
2016-11-15 10:10:00,111.25,111.54,111.21,111.4,3306.0,111.25,111.54,111.21,111.4,3306.0
2016-11-15 10:15:00,111.51,111.91,111.49,111.8,3586.0,111.51,111.91,111.49,111.8,3586.0
2016-11-15 10:20:00,111.85,112.25,111.75,112.21,5700.0,111.85,112.25,111.75,112.21,5700.0
2016-11-15 10:25:00,112.21,112.31,112.08,112.3,10500.0,112.21,112.31,112.08,112.3,10500.0
2016-11-15 10:30:00,112.32,112.33,112.22,112.28,5336.0,112.32,112.33,112.22,112.28,5336.0
2016-11-15 10:35:00,112.29,112.34,112.02,112.26,9813.0,112.29,112.34,112.02,112.26,9813.0
2016-11-15 10:40:00,112.35,112.78,112.33,112.73,5310.0,112.35,112.78,112.33,112.73,5310.0
2016-11-15 10:45:00,112.76,112.76,112.52,112.53,4863.0,112.76,112.76,112.52,112.53,4863.0
2016-11-15 10:50:00,112.59,112.71,112.52,112.6,13800.0,112.59,112.71,112.52,112.6,13800.0
2016-11-15 10:55:00,112.62,112.88,112.62,112.78,11670.0,112.62,112.88,112.62,112.78,11670.0
2016-11-15 11:00:00,112.76,112.96,112.67,112.88,6403.0,112.76,112.96,112.67,112.88,6403.0
2016-11-15 11:05:00,112.9,113.14,112.9,113.03,9350.0,112.9,113.14,112.9,113.03,9350.0
2016-11-15 11:10:00,113.03,113.07,112.87,113.05,6100.0,113.03,113.07,112.87,113.05,6100.0
2016-11-15 11:15:00,112.96,113.08,112.93,113.0,5300.0,112.96,113.08,112.93,113.0,5300.0
2016-11-15 11:20:00,113.04,113.11,112.99,113.07,5829.0,113.04,113.11,112.99,113.07,5829.0
2016-11-15 11:25:00,113.07,113.09,112.9,112.91,5100.0,113.07,113.09,112.9,112.91,5100.0
2016-11-15 11:30:00,112.82,112.96,112.82,112.92,4200.0,112.82,112.96,112.82,112.92,4200.0
2016-11-15 11:35:00,112.88,112.96,112.85,112.85,4029.0,112.88,112.96,112.85,112.85,4029.0
2016-11-15 11:40:00,112.86,113.06,112.86,113.01,5099.0,112.86,113.06,112.86,113.01,5099.0
2016-11-15 11:45:00,113.08,113.3,113.08,113.26,5500.0,113.08,113.3,113.08,113.26,5500.0
2016-11-15 11:50:00,113.27,113.38,113.27,113.32,3281.0,113.27,113.38,113.27,113.32,3281.0
2016-11-15 11:55:00,113.28,113.32,113.11,113.11,5775.0,113.28,113.32,113.11,113.11,5775.0
2016-11-15 12:00:00,113.11,113.11,112.94,113.01,4700.0,113.11,113.11,112.94,113.01,4700.0
2016-11-15 12:05:00,113.04,113.09,112.87,112.87,3000.0,113.04,113.09,112.87,112.87,3000.0
2016-11-15 12:10:00,112.81,112.85,112.73,112.79,10574.0,112.81,112.85,112.73,112.79,10574.0
2016-11-15 12:15:00,112.75,112.79,112.69,112.71,4100.0,112.75,112.79,112.69,112.71,4100.0
2016-11-15 12:20:00,112.71,112.76,112.66,112.69,3501.0,112.71,112.76,112.66,112.69,3501.0
2016-11-15 12:25:00,112.69,112.76,112.69,112.7,3000.0,112.69,112.76,112.69,112.7,3000.0
2016-11-15 12:30:00,112.69,112.75,112.62,112.75,1700.0,112.69,112.75,112.62,112.75,1700.0
2016-11-15 12:35:00,112.71,112.71,112.62,112.68,3810.0,112.71,112.71,112.62,112.68,3810.0
2016-11-15 12:40:00,112.69,112.75,112.62,112.62,5200.0,112.69,112.75,112.62,112.62,5200.0
2016-11-15 12:45:00,112.7,112.7,112.65,112.65,2700.0,112.7,112.7,112.65,112.65,2700.0
2016-11-15 12:50:00,112.65,112.65,112.6,112.63,2300.0,112.65,112.65,112.6,112.63,2300.0
2016-11-15 12:55:00,112.66,112.68,112.55,112.55,3509.0,112.66,112.68,112.55,112.55,3509.0
2016-11-15 13:00:00,112.55,112.59,112.5,112.53,8680.0,112.55,112.59,112.5,112.53,8680.0
2016-11-15 13:05:00,112.51,112.56,112.5,112.53,6200.0,112.51,112.56,112.5,112.53,6200.0
2016-11-15 13:10:00,112.52,112.59,112.5,112.55,5131.0,112.52,112.59,112.5,112.55,5131.0
2016-11-15 13:15:00,112.58,112.6,112.54,112.56,5400.0,112.58,112.6,112.54,112.56,5400.0
2016-11-15 13:20:00,112.58,112.62,112.54,112.58,5580.0,112.58,112.62,112.54,112.58,5580.0
2016-11-15 13:25:00,112.59,112.61,112.5,112.54,4400.0,112.59,112.61,112.5,112.54,4400.0
2016-11-15 13:30:00,112.57,112.67,112.57,112.65,3824.0,112.57,112.67,112.57,112.65,3824.0
2016-11-15 13:35:00,112.64,112.77,112.59,112.73,4767.0,112.64,112.77,112.59,112.73,4767.0
2016-11-15 13:40:00,112.73,112.73,112.56,112.56,5000.0,112.73,112.73,112.56,112.56,5000.0
2016-11-15 13:45:00,112.59,112.62,112.5,112.6,3200.0,112.59,112.62,112.5,112.6,3200.0
2016-11-15 13:50:00,112.64,112.68,112.59,112.62,4300.0,112.64,112.68,112.59,112.62,4300.0
2016-11-15 13:55:00,112.61,112.64,112.57,112.63,6450.0,112.61,112.64,112.57,112.63,6450.0
2016-11-15 14:00:00,112.65,112.68,112.59,112.59,8119.0,112.65,112.68,112.59,112.59,8119.0
2016-11-15 14:05:00,112.6,112.82,112.59,112.82,10400.0,112.6,112.82,112.59,112.82,10400.0
2016-11-15 14:10:00,112.81,113.1,112.78,112.99,16309.0,112.81,113.1,112.78,112.99,16309.0
2016-11-15 14:15:00,113.0,113.07,112.96,113.03,3700.0,113.0,113.07,112.96,113.03,3700.0
2016-11-15 14:20:00,113.03,113.13,113.03,113.09,5600.0,113.03,113.13,113.03,113.09,5600.0
2016-11-15 14:25:00,113.06,113.09,112.96,112.96,8562.0,113.06,113.09,112.96,112.96,8562.0
2016-11-15 14:30:00,112.94,113.05,112.91,112.95,4200.0,112.94,113.05,112.91,112.95,4200.0
2016-11-15 14:35:00,112.93,113.06,112.93,113.02,5700.0,112.93,113.06,112.93,113.02,5700.0
2016-11-15 14:40:00,113.03,113.06,113.0,113.03,10121.0,113.03,113.06,113.0,113.03,10121.0
2016-11-15 14:45:00,113.05,113.08,112.97,112.97,4200.0,113.05,113.08,112.97,112.97,4200.0
2016-11-15 14:50:00,113.01,113.18,113.0,113.18,6000.0,113.01,113.18,113.0,113.18,6000.0
2016-11-15 14:55:00,113.17,113.29,113.15,113.17,10603.0,113.17,113.29,113.15,113.17,10603.0
2016-11-15 15:00:00,113.17,113.23,113.1,113.1,8700.0,113.17,113.23,113.1,113.1,8700.0
2016-11-15 15:05:00,113.13,113.13,113.03,113.07,3800.0,113.13,113.13,113.03,113.07,3800.0
2016-11-15 15:10:00,113.07,113.19,113.06,113.19,10206.0,113.07,113.19,113.06,113.19,10206.0
2016-11-15 15:15:00,113.19,113.24,113.16,113.19,8049.0,113.19,113.24,113.16,113.19,8049.0
2016-11-15 15:20:00,113.18,113.29,113.15,113.27,6334.0,113.18,113.29,113.15,113.27,6334.0
2016-11-15 15:25:00,113.27,113.3,113.2,113.2,8899.0,113.27,113.3,113.2,113.2,8899.0
2016-11-15 15:30:00,113.18,113.24,113.17,113.23,10100.0,113.18,113.24,113.17,113.23,10100.0
2016-11-15 15:35:00,113.24,113.29,113.18,113.29,8458.0,113.24,113.29,113.18,113.29,8458.0
2016-11-15 15:40:00,113.29,113.43,113.29,113.34,8690.0,113.29,113.43,113.29,113.34,8690.0
2016-11-15 15:45:00,113.35,113.35,113.05,113.08,7616.0,113.35,113.35,113.05,113.08,7616.0
2016-11-15 15:50:00,113.08,113.15,113.08,113.11,11491.0,113.08,113.15,113.08,113.11,11491.0
2016-11-15 15:55:00,113.12,113.19,113.02,113.06,19440.0,113.12,113.19,113.02,113.06,19440.0
2016-11-16 09:30:00,112.41,112.97,112.41,112.96,7412.0,112.41,112.97,112.41,112.96,7412.0
2016-11-16 09:35:00,113.07,113.21,112.81,112.95,3775.0,113.07,113.21,112.81,112.95,3775.0
2016-11-16 09:40:00,112.97,113.44,112.97,113.35,3100.0,112.97,113.44,112.97,113.35,3100.0
2016-11-16 09:45:00,113.34,113.34,113.16,113.16,2100.0,113.34,113.34,113.16,113.16,2100.0
2016-11-16 09:50:00,113.02,113.02,112.8,112.86,2200.0,113.02,113.02,112.8,112.86,2200.0
2016-11-16 09:55:00,112.88,113.04,112.74,112.74,4900.0,112.88,113.04,112.74,112.74,4900.0
2016-11-16 10:00:00,112.69,113.04,112.67,113.04,3674.0,112.69,113.04,112.67,113.04,3674.0
2016-11-16 10:05:00,113.02,113.34,113.02,113.07,4400.0,113.02,113.34,113.02,113.07,4400.0
2016-11-16 10:10:00,113.08,113.24,113.05,113.16,4721.0,113.08,113.24,113.05,113.16,4721.0
2016-11-16 10:15:00,113.18,113.32,112.94,112.98,3827.0,113.18,113.32,112.94,112.98,3827.0
2016-11-16 10:20:00,112.96,113.15,112.96,113.11,2232.0,112.96,113.15,112.96,113.11,2232.0
2016-11-16 10:25:00,113.19,113.19,113.03,113.04,3300.0,113.19,113.19,113.03,113.04,3300.0
2016-11-16 10:30:00,113.14,113.4,113.06,113.4,4161.0,113.14,113.4,113.06,113.4,4161.0
2016-11-16 10:35:00,113.47,113.52,113.35,113.52,6605.0,113.47,113.52,113.35,113.52,6605.0
2016-11-16 10:40:00,113.59,113.88,113.59,113.88,2196.0,113.59,113.88,113.59,113.88,2196.0
2016-11-16 10:45:00,113.88,114.17,113.88,113.97,4733.0,113.88,114.17,113.88,113.97,4733.0
2016-11-16 10:50:00,113.93,113.93,113.74,113.74,2600.0,113.93,113.93,113.74,113.74,2600.0
2016-11-16 10:55:00,113.7,113.71,113.55,113.55,1900.0,113.7,113.71,113.55,113.55,1900.0
2016-11-16 11:00:00,113.61,113.71,113.36,113.5,5119.0,113.61,113.71,113.36,113.5,5119.0
2016-11-16 11:05:00,113.54,113.54,113.44,113.44,1800.0,113.54,113.54,113.44,113.44,1800.0
2016-11-16 11:10:00,113.42,113.47,113.29,113.29,1900.0,113.42,113.47,113.29,113.29,1900.0
2016-11-16 11:15:00,113.29,113.29,113.14,113.14,2180.0,113.29,113.29,113.14,113.14,2180.0
2016-11-16 11:20:00,113.23,113.28,113.14,113.28,4287.0,113.23,113.28,113.14,113.28,4287.0
2016-11-16 11:25:00,113.34,113.43,113.33,113.35,4100.0,113.34,113.43,113.33,113.35,4100.0
2016-11-16 11:30:00,113.37,113.6,113.35,113.6,3500.0,113.37,113.6,113.35,113.6,3500.0
2016-11-16 11:35:00,113.56,113.71,113.52,113.52,2350.0,113.56,113.71,113.52,113.52,2350.0
2016-11-16 11:40:00,113.48,113.68,113.48,113.56,3532.0,113.48,113.68,113.48,113.56,3532.0
2016-11-16 11:45:00,113.51,113.55,113.39,113.39,2500.0,113.51,113.55,113.39,113.39,2500.0
2016-11-16 11:50:00,113.39,113.53,113.39,113.52,2484.0,113.39,113.53,113.39,113.52,2484.0
2016-11-16 11:55:00,113.55,113.59,113.55,113.57,1300.0,113.55,113.59,113.55,113.57,1300.0
2016-11-16 12:00:00,113.52,113.59,113.43,113.59,6312.0,113.52,113.59,113.43,113.59,6312.0
2016-11-16 12:05:00,113.6,113.64,113.56,113.63,4200.0,113.6,113.64,113.56,113.63,4200.0
2016-11-16 12:10:00,113.63,113.7,113.63,113.65,2830.0,113.63,113.7,113.63,113.65,2830.0
2016-11-16 12:15:00,113.72,113.72,113.58,113.6,4052.0,113.72,113.72,113.58,113.6,4052.0
2016-11-16 12:20:00,113.6,113.63,113.49,113.56,4333.0,113.6,113.63,113.49,113.56,4333.0
2016-11-16 12:25:00,113.64,113.65,113.54,113.59,8206.0,113.64,113.65,113.54,113.59,8206.0
2016-11-16 12:30:00,113.58,113.65,113.56,113.6,8600.0,113.58,113.65,113.56,113.6,8600.0
2016-11-16 12:35:00,113.61,113.61,113.39,113.39,2200.0,113.61,113.61,113.39,113.39,2200.0
2016-11-16 12:40:00,113.36,113.43,113.3,113.3,2645.0,113.36,113.43,113.3,113.3,2645.0
2016-11-16 12:45:00,113.3,113.3,113.08,113.08,3400.0,113.3,113.3,113.08,113.08,3400.0
2016-11-16 12:50:00,113.05,113.15,113.04,113.05,5100.0,113.05,113.15,113.04,113.05,5100.0
2016-11-16 12:55:00,113.09,113.1,113.03,113.03,1644.0,113.09,113.1,113.03,113.03,1644.0
2016-11-16 13:00:00,113.04,113.04,112.82,112.82,3082.0,113.04,113.04,112.82,112.82,3082.0
2016-11-16 13:05:00,112.83,112.92,112.8,112.92,2348.0,112.83,112.92,112.8,112.92,2348.0
2016-11-16 13:10:00,112.99,113.07,112.89,112.89,4400.0,112.99,113.07,112.89,112.89,4400.0
2016-11-16 13:15:00,112.87,112.92,112.85,112.92,3343.0,112.87,112.92,112.85,112.92,3343.0
2016-11-16 13:20:00,112.92,112.94,112.91,112.93,2916.0,112.92,112.94,112.91,112.93,2916.0
2016-11-16 13:25:00,112.92,112.92,112.85,112.87,1000.0,112.92,112.92,112.85,112.87,1000.0
2016-11-16 13:30:00,112.89,112.95,112.83,112.95,2001.0,112.89,112.95,112.83,112.95,2001.0
2016-11-16 13:35:00,112.93,113.04,112.93,113.04,2300.0,112.93,113.04,112.93,113.04,2300.0
2016-11-16 13:40:00,113.09,113.09,112.96,112.99,4600.0,113.09,113.09,112.96,112.99,4600.0
2016-11-16 13:45:00,113.0,113.06,112.96,113.04,1600.0,113.0,113.06,112.96,113.04,1600.0
2016-11-16 13:50:00,113.04,113.04,113.0,113.01,2200.0,113.04,113.04,113.0,113.01,2200.0
2016-11-16 13:55:00,113.02,113.03,112.85,112.85,4500.0,113.02,113.03,112.85,112.85,4500.0
2016-11-16 14:00:00,112.84,112.86,112.78,112.81,1400.0,112.84,112.86,112.78,112.81,1400.0
2016-11-16 14:05:00,112.84,112.96,112.84,112.94,4171.0,112.84,112.96,112.84,112.94,4171.0
2016-11-16 14:10:00,112.94,112.94,112.79,112.88,3400.0,112.94,112.94,112.79,112.88,3400.0
2016-11-16 14:15:00,112.85,112.86,112.85,112.85,1200.0,112.85,112.86,112.85,112.85,1200.0
2016-11-16 14:20:00,112.9,112.92,112.83,112.88,8500.0,112.9,112.92,112.83,112.88,8500.0
2016-11-16 14:25:00,112.84,112.9,112.8,112.86,16220.0,112.84,112.9,112.8,112.86,16220.0
2016-11-16 14:30:00,112.83,112.85,112.8,112.81,4010.0,112.83,112.85,112.8,112.81,4010.0
2016-11-16 14:35:00,112.82,112.87,112.81,112.86,3495.0,112.82,112.87,112.81,112.86,3495.0
2016-11-16 14:40:00,112.87,112.9,112.85,112.86,1527.0,112.87,112.9,112.85,112.86,1527.0
2016-11-16 14:45:00,112.86,113.0,112.86,113.0,4241.0,112.86,113.0,112.86,113.0,4241.0
2016-11-16 14:50:00,113.0,113.01,112.85,112.85,5900.0,113.0,113.01,112.85,112.85,5900.0
2016-11-16 14:55:00,112.88,112.88,112.83,112.83,5318.0,112.88,112.88,112.83,112.83,5318.0
2016-11-16 15:00:00,112.83,112.95,112.82,112.82,3100.0,112.83,112.95,112.82,112.82,3100.0
2016-11-16 15:05:00,112.84,112.92,112.84,112.9,7236.0,112.84,112.92,112.84,112.9,7236.0
2016-11-16 15:10:00,112.91,112.94,112.87,112.87,3498.0,112.91,112.94,112.87,112.87,3498.0
2016-11-16 15:15:00,112.87,112.92,112.85,112.9,4600.0,112.87,112.92,112.85,112.9,4600.0
2016-11-16 15:20:00,112.88,112.9,112.81,112.85,4400.0,112.88,112.9,112.81,112.85,4400.0
2016-11-16 15:25:00,112.84,112.87,112.82,112.85,5301.0,112.84,112.87,112.82,112.85,5301.0
2016-11-16 15:30:00,112.85,112.85,112.83,112.85,3200.0,112.85,112.85,112.83,112.85,3200.0
2016-11-16 15:35:00,112.86,112.87,112.8,112.84,7835.0,112.86,112.87,112.8,112.84,7835.0
2016-11-16 15:40:00,112.84,112.87,112.82,112.82,13651.0,112.84,112.87,112.82,112.82,13651.0
2016-11-16 15:45:00,112.82,112.88,112.82,112.84,10616.0,112.82,112.88,112.82,112.84,10616.0
2016-11-16 15:50:00,112.84,112.84,112.71,112.71,16869.0,112.84,112.84,112.71,112.71,16869.0
2016-11-16 15:55:00,112.73,112.79,112.7,112.73,37411.0,112.73,112.79,112.7,112.73,37411.0
2016-11-17 09:30:00,112.76,114.09,112.67,112.76,11137.0,112.76,114.09,112.67,112.76,11137.0
2016-11-17 09:35:00,112.7,113.44,112.69,113.07,1900.0,112.7,113.44,112.69,113.07,1900.0
2016-11-17 09:40:00,113.05,113.66,113.05,113.6,9005.0,113.05,113.66,113.05,113.6,9005.0
2016-11-17 09:45:00,113.52,113.75,113.29,113.75,4170.0,113.52,113.75,113.29,113.75,4170.0
2016-11-17 09:50:00,113.88,113.96,113.56,113.59,5900.0,113.88,113.96,113.56,113.59,5900.0
2016-11-17 09:55:00,113.35,113.8,113.31,113.71,2500.0,113.35,113.8,113.31,113.71,2500.0
2016-11-17 10:00:00,113.8,113.9,113.69,113.87,13897.0,113.8,113.9,113.69,113.87,13897.0
2016-11-17 10:05:00,113.87,114.11,113.79,113.82,10602.0,113.87,114.11,113.79,113.82,10602.0
2016-11-17 10:10:00,113.9,113.95,113.82,113.95,3613.0,113.9,113.95,113.82,113.95,3613.0
2016-11-17 10:15:00,113.91,114.01,113.75,113.83,4579.0,113.91,114.01,113.75,113.83,4579.0
2016-11-17 10:20:00,113.83,113.89,113.77,113.82,3000.0,113.83,113.89,113.77,113.82,3000.0
2016-11-17 10:25:00,113.84,114.07,113.79,114.07,4076.0,113.84,114.07,113.79,114.07,4076.0
2016-11-17 10:30:00,114.0,114.06,113.58,113.58,7311.0,114.0,114.06,113.58,113.58,7311.0
2016-11-17 10:35:00,113.6,114.19,113.6,114.13,8074.0,113.6,114.19,113.6,114.13,8074.0
2016-11-17 10:40:00,114.17,114.18,113.9,114.15,5857.0,114.17,114.18,113.9,114.15,5857.0
2016-11-17 10:45:00,114.18,114.36,114.09,114.22,7625.0,114.18,114.36,114.09,114.22,7625.0
2016-11-17 10:50:00,114.22,114.38,114.2,114.32,5000.0,114.22,114.38,114.2,114.32,5000.0
2016-11-17 10:55:00,114.32,114.58,114.32,114.46,4595.0,114.32,114.58,114.32,114.46,4595.0
2016-11-17 11:00:00,114.39,114.64,114.39,114.64,2000.0,114.39,114.64,114.39,114.64,2000.0
2016-11-17 11:05:00,114.59,114.59,114.43,114.48,10280.0,114.59,114.59,114.43,114.48,10280.0
2016-11-17 11:10:00,114.52,114.56,114.45,114.45,2600.0,114.52,114.56,114.45,114.45,2600.0
2016-11-17 11:15:00,114.42,114.57,114.42,114.47,5975.0,114.42,114.57,114.42,114.47,5975.0
2016-11-17 11:20:00,114.51,114.66,114.51,114.64,1666.0,114.51,114.66,114.51,114.64,1666.0
2016-11-17 11:25:00,114.65,114.69,114.57,114.67,1700.0,114.65,114.69,114.57,114.67,1700.0
2016-11-17 11:30:00,114.62,114.63,114.4,114.54,6103.0,114.62,114.63,114.4,114.54,6103.0
2016-11-17 11:35:00,114.57,114.64,114.56,114.56,400.0,114.57,114.64,114.56,114.56,400.0
2016-11-17 11:40:00,114.64,114.64,114.58,114.58,600.0,114.64,114.64,114.58,114.58,600.0
2016-11-17 11:45:00,114.62,114.75,114.62,114.75,5590.0,114.62,114.75,114.62,114.75,5590.0
2016-11-17 11:50:00,114.72,114.85,114.7,114.85,1405.0,114.72,114.85,114.7,114.85,1405.0
2016-11-17 11:55:00,114.79,114.82,114.72,114.82,4502.0,114.79,114.82,114.72,114.82,4502.0
2016-11-17 12:00:00,114.74,114.75,114.74,114.74,1000.0,114.74,114.75,114.74,114.74,1000.0
2016-11-17 12:05:00,114.77,115.03,114.77,115.03,1000.0,114.77,115.03,114.77,115.03,1000.0
2016-11-17 12:10:00,115.04,115.04,115.02,115.02,508.0,115.04,115.04,115.02,115.02,508.0
2016-11-17 12:15:00,115.07,115.16,115.04,115.04,1750.0,115.07,115.16,115.04,115.04,1750.0
2016-11-17 12:20:00,115.1,115.25,115.1,115.25,1879.0,115.1,115.25,115.1,115.25,1879.0
2016-11-17 12:25:00,115.26,115.35,115.11,115.11,3553.0,115.26,115.35,115.11,115.11,3553.0
2016-11-17 12:30:00,115.1,115.2,115.05,115.2,2125.0,115.1,115.2,115.05,115.2,2125.0
2016-11-17 12:35:00,115.2,115.2,115.09,115.18,8345.0,115.2,115.2,115.09,115.18,8345.0
2016-11-17 12:40:00,115.13,115.16,115.04,115.14,5274.0,115.13,115.16,115.04,115.14,5274.0
2016-11-17 12:45:00,115.09,115.12,115.04,115.04,1620.0,115.09,115.12,115.04,115.04,1620.0
2016-11-17 12:50:00,115.12,115.12,114.96,114.98,5865.0,115.12,115.12,114.96,114.98,5865.0
2016-11-17 12:55:00,114.95,114.95,114.86,114.87,4027.0,114.95,114.95,114.86,114.87,4027.0
2016-11-17 13:00:00,114.93,114.94,114.71,114.76,8322.0,114.93,114.94,114.71,114.76,8322.0
2016-11-17 13:05:00,114.92,114.92,114.7,114.7,2100.0,114.92,114.92,114.7,114.7,2100.0
2016-11-17 13:10:00,114.74,114.8,114.74,114.8,520.0,114.74,114.8,114.74,114.8,520.0
2016-11-17 13:15:00,114.83,114.86,114.69,114.69,6435.0,114.83,114.86,114.69,114.69,6435.0
2016-11-17 13:20:00,114.72,114.72,114.59,114.59,1300.0,114.72,114.72,114.59,114.59,1300.0
2016-11-17 13:25:00,114.59,114.7,114.59,114.7,1650.0,114.59,114.7,114.59,114.7,1650.0
2016-11-17 13:30:00,114.7,114.88,114.7,114.8,12556.0,114.7,114.88,114.7,114.8,12556.0
2016-11-17 13:35:00,114.85,114.91,114.82,114.87,5500.0,114.85,114.91,114.82,114.87,5500.0
2016-11-17 13:40:00,114.87,114.93,114.85,114.85,3100.0,114.87,114.93,114.85,114.85,3100.0
2016-11-17 13:45:00,114.85,114.94,114.73,114.86,6097.0,114.85,114.94,114.73,114.86,6097.0
2016-11-17 13:50:00,114.89,114.89,114.61,114.61,2900.0,114.89,114.89,114.61,114.61,2900.0
2016-11-17 13:55:00,114.66,114.93,114.64,114.92,18102.0,114.66,114.93,114.64,114.92,18102.0
2016-11-17 14:00:00,114.93,114.95,114.76,114.89,6895.0,114.93,114.95,114.76,114.89,6895.0
2016-11-17 14:05:00,114.79,114.84,114.68,114.75,3836.0,114.79,114.84,114.68,114.75,3836.0
2016-11-17 14:10:00,114.79,114.79,114.73,114.78,3600.0,114.79,114.79,114.73,114.78,3600.0
2016-11-17 14:15:00,114.75,114.9,114.71,114.89,3740.0,114.75,114.9,114.71,114.89,3740.0
2016-11-17 14:20:00,114.87,114.89,114.78,114.85,3090.0,114.87,114.89,114.78,114.85,3090.0
2016-11-17 14:25:00,114.89,114.89,114.83,114.85,9895.0,114.89,114.89,114.83,114.85,9895.0
2016-11-17 14:30:00,114.85,114.86,114.73,114.76,6828.0,114.85,114.86,114.73,114.76,6828.0
2016-11-17 14:35:00,114.84,114.85,114.84,114.84,3292.0,114.84,114.85,114.84,114.84,3292.0
2016-11-17 14:40:00,114.84,114.85,114.84,114.84,200.0,114.84,114.85,114.84,114.84,200.0
2016-11-17 14:45:00,114.84,114.94,114.81,114.81,10190.0,114.84,114.94,114.81,114.81,10190.0
2016-11-17 14:50:00,114.86,114.95,114.85,114.9,17440.0,114.86,114.95,114.85,114.9,17440.0
2016-11-17 14:55:00,114.9,115.04,114.87,115.03,17691.0,114.9,115.04,114.87,115.03,17691.0
2016-11-17 15:00:00,115.03,115.13,115.02,115.07,3810.0,115.03,115.13,115.02,115.07,3810.0
2016-11-17 15:05:00,115.13,115.3,115.13,115.3,3654.0,115.13,115.3,115.13,115.3,3654.0
2016-11-17 15:10:00,115.36,115.4,115.36,115.39,4293.0,115.36,115.4,115.36,115.39,4293.0
2016-11-17 15:15:00,115.41,115.41,115.06,115.15,17897.0,115.41,115.41,115.06,115.15,17897.0
2016-11-17 15:20:00,115.15,115.17,115.03,115.08,2519.0,115.15,115.17,115.03,115.08,2519.0
2016-11-17 15:25:00,115.02,115.28,115.01,115.25,10841.0,115.02,115.28,115.01,115.25,10841.0
2016-11-17 15:30:00,115.18,115.25,115.09,115.23,2765.0,115.18,115.25,115.09,115.23,2765.0
2016-11-17 15:35:00,115.17,115.22,115.02,115.21,6488.0,115.17,115.22,115.02,115.21,6488.0
2016-11-17 15:40:00,115.2,115.24,115.16,115.18,7913.0,115.2,115.24,115.16,115.18,7913.0
2016-11-17 15:45:00,115.18,115.24,115.1,115.13,8583.0,115.18,115.24,115.1,115.13,8583.0
2016-11-17 15:50:00,115.09,115.2,114.99,115.07,23497.0,115.09,115.2,114.99,115.07,23497.0
2016-11-17 15:55:00,115.07,115.23,115.03,115.22,9084.0,115.07,115.23,115.03,115.22,9084.0
2016-11-18 09:30:00,115.53,115.72,115.13,115.13,7152.0,115.53,115.72,115.13,115.13,7152.0
2016-11-18 09:35:00,115.56,116.0,115.08,116.0,7600.0,115.56,116.0,115.08,116.0,7600.0
2016-11-18 09:40:00,116.23,116.3,115.98,116.2,9821.0,116.23,116.3,115.98,116.2,9821.0
2016-11-18 09:45:00,116.04,116.18,115.69,115.81,6900.0,116.04,116.18,115.69,115.81,6900.0
2016-11-18 09:50:00,115.88,116.05,115.71,115.75,6100.0,115.88,116.05,115.71,115.75,6100.0
2016-11-18 09:55:00,115.79,116.01,115.77,115.8,7624.0,115.79,116.01,115.77,115.8,7624.0
2016-11-18 10:00:00,115.87,116.07,115.81,116.07,3302.0,115.87,116.07,115.81,116.07,3302.0
2016-11-18 10:05:00,116.08,116.17,115.89,116.17,8508.0,116.08,116.17,115.89,116.17,8508.0
2016-11-18 10:10:00,116.18,116.27,116.16,116.16,1788.0,116.18,116.27,116.16,116.16,1788.0
2016-11-18 10:15:00,116.24,116.31,116.15,116.26,8575.0,116.24,116.31,116.15,116.26,8575.0
2016-11-18 10:20:00,116.3,116.33,116.19,116.22,9280.0,116.3,116.33,116.19,116.22,9280.0
2016-11-18 10:25:00,116.19,116.27,116.1,116.26,4350.0,116.19,116.27,116.1,116.26,4350.0
2016-11-18 10:30:00,116.3,116.42,116.3,116.37,7200.0,116.3,116.42,116.3,116.37,7200.0
2016-11-18 10:35:00,116.41,116.46,116.33,116.46,2700.0,116.41,116.46,116.33,116.46,2700.0
2016-11-18 10:40:00,116.48,116.5,116.21,116.21,6605.0,116.48,116.5,116.21,116.21,6605.0
2016-11-18 10:45:00,116.25,116.25,116.02,116.02,2450.0,116.25,116.25,116.02,116.02,2450.0
2016-11-18 10:50:00,115.97,115.97,115.45,115.54,8094.0,115.97,115.97,115.45,115.54,8094.0
2016-11-18 10:55:00,115.58,115.76,115.52,115.65,4700.0,115.58,115.76,115.52,115.65,4700.0
2016-11-18 11:00:00,115.71,115.74,115.3,115.3,5975.0,115.71,115.74,115.3,115.3,5975.0
2016-11-18 11:05:00,115.3,115.3,114.95,115.1,9000.0,115.3,115.3,114.95,115.1,9000.0
2016-11-18 11:10:00,115.07,115.15,115.04,115.04,8176.0,115.07,115.15,115.04,115.04,8176.0
2016-11-18 11:15:00,115.1,115.16,114.93,115.08,7096.0,115.1,115.16,114.93,115.08,7096.0
2016-11-18 11:20:00,115.1,115.15,115.1,115.11,1800.0,115.1,115.15,115.1,115.11,1800.0
2016-11-18 11:25:00,115.07,115.13,115.01,115.01,5507.0,115.07,115.13,115.01,115.01,5507.0
2016-11-18 11:30:00,115.03,115.03,114.79,114.79,2468.0,115.03,115.03,114.79,114.79,2468.0
2016-11-18 11:35:00,114.83,115.09,114.8,115.05,5050.0,114.83,115.09,114.8,115.05,5050.0
2016-11-18 11:40:00,115.0,115.01,114.96,115.01,1628.0,115.0,115.01,114.96,115.01,1628.0
2016-11-18 11:45:00,115.0,115.03,114.78,114.78,6200.0,115.0,115.03,114.78,114.78,6200.0
2016-11-18 11:50:00,114.72,114.72,114.72,114.72,400.0,114.72,114.72,114.72,114.72,400.0
2016-11-18 11:55:00,114.73,114.93,114.72,114.87,5640.0,114.73,114.93,114.72,114.87,5640.0
2016-11-18 12:00:00,114.94,114.99,114.94,114.99,1700.0,114.94,114.99,114.94,114.99,1700.0
2016-11-18 12:05:00,114.97,115.11,114.9,115.11,4485.0,114.97,115.11,114.9,115.11,4485.0
2016-11-18 12:10:00,115.1,115.18,115.1,115.18,2840.0,115.1,115.18,115.1,115.18,2840.0
2016-11-18 12:15:00,115.2,115.28,115.16,115.28,4110.0,115.2,115.28,115.16,115.28,4110.0
2016-11-18 12:20:00,115.29,115.34,115.29,115.34,1800.0,115.29,115.34,115.29,115.34,1800.0
2016-11-18 12:25:00,115.38,115.41,115.36,115.41,1700.0,115.38,115.41,115.36,115.41,1700.0
2016-11-18 12:30:00,115.29,115.46,115.29,115.46,1250.0,115.29,115.46,115.29,115.46,1250.0
2016-11-18 12:35:00,115.46,115.59,115.46,115.53,6350.0,115.46,115.59,115.46,115.53,6350.0
2016-11-18 12:40:00,115.6,115.73,115.56,115.73,4480.0,115.6,115.73,115.56,115.73,4480.0
2016-11-18 12:45:00,115.76,115.89,115.76,115.89,2700.0,115.76,115.89,115.76,115.89,2700.0
2016-11-18 12:50:00,115.84,115.86,115.59,115.59,5308.0,115.84,115.86,115.59,115.59,5308.0
2016-11-18 12:55:00,115.62,115.78,115.56,115.78,1700.0,115.62,115.78,115.56,115.78,1700.0
2016-11-18 13:00:00,115.81,115.84,115.76,115.84,3500.0,115.81,115.84,115.76,115.84,3500.0
2016-11-18 13:05:00,115.84,115.91,115.82,115.82,3300.0,115.84,115.91,115.82,115.82,3300.0
2016-11-18 13:10:00,115.75,115.75,115.69,115.69,500.0,115.75,115.75,115.69,115.69,500.0
2016-11-18 13:15:00,115.73,115.78,115.7,115.7,500.0,115.73,115.78,115.7,115.7,500.0
2016-11-18 13:20:00,115.69,115.95,115.69,115.92,4457.0,115.69,115.95,115.69,115.92,4457.0
2016-11-18 13:25:00,115.9,115.94,115.82,115.85,4251.0,115.9,115.94,115.82,115.85,4251.0
2016-11-18 13:30:00,115.84,115.97,115.84,115.95,6350.0,115.84,115.97,115.84,115.95,6350.0
2016-11-18 13:35:00,115.9,115.92,115.78,115.8,4100.0,115.9,115.92,115.78,115.8,4100.0
2016-11-18 13:40:00,115.79,115.85,115.75,115.8,2746.0,115.79,115.85,115.75,115.8,2746.0
2016-11-18 13:45:00,115.85,115.98,115.85,115.92,3822.0,115.85,115.98,115.85,115.92,3822.0
2016-11-18 13:50:00,115.9,115.9,115.84,115.87,2100.0,115.9,115.9,115.84,115.87,2100.0
2016-11-18 13:55:00,115.83,115.91,115.83,115.9,3797.0,115.83,115.91,115.83,115.9,3797.0
2016-11-18 14:00:00,115.85,115.9,115.81,115.81,1736.0,115.85,115.9,115.81,115.81,1736.0
2016-11-18 14:05:00,115.81,115.85,115.75,115.78,3821.0,115.81,115.85,115.75,115.78,3821.0
2016-11-18 14:10:00,115.75,115.81,115.75,115.76,2290.0,115.75,115.81,115.75,115.76,2290.0
2016-11-18 14:15:00,115.77,115.82,115.63,115.63,3700.0,115.77,115.82,115.63,115.63,3700.0
2016-11-18 14:20:00,115.62,115.67,115.62,115.67,1179.0,115.62,115.67,115.62,115.67,1179.0
2016-11-18 14:25:00,115.62,115.9,115.61,115.88,8486.0,115.62,115.9,115.61,115.88,8486.0
2016-11-18 14:30:00,115.83,116.0,115.81,116.0,3176.0,115.83,116.0,115.81,116.0,3176.0
2016-11-18 14:35:00,116.01,116.05,115.83,115.89,3420.0,116.01,116.05,115.83,115.89,3420.0
2016-11-18 14:40:00,115.91,115.95,115.82,115.82,5445.0,115.91,115.95,115.82,115.82,5445.0
2016-11-18 14:45:00,115.81,115.82,115.74,115.74,1800.0,115.81,115.82,115.74,115.74,1800.0
2016-11-18 14:50:00,115.79,115.99,115.78,115.94,7439.0,115.79,115.99,115.78,115.94,7439.0
2016-11-18 14:55:00,115.99,116.07,115.99,116.07,1288.0,115.99,116.07,115.99,116.07,1288.0
2016-11-18 15:00:00,116.02,116.07,115.92,116.07,4334.0,116.02,116.07,115.92,116.07,4334.0
2016-11-18 15:05:00,116.04,116.11,115.99,116.11,3950.0,116.04,116.11,115.99,116.11,3950.0
2016-11-18 15:10:00,116.11,116.16,116.1,116.16,3326.0,116.11,116.16,116.1,116.16,3326.0
2016-11-18 15:15:00,116.17,116.27,116.17,116.2,2858.0,116.17,116.27,116.17,116.2,2858.0
2016-11-18 15:20:00,116.27,116.3,116.22,116.22,4903.0,116.27,116.3,116.22,116.22,4903.0
2016-11-18 15:25:00,116.22,116.32,116.14,116.32,6300.0,116.22,116.32,116.14,116.32,6300.0
2016-11-18 15:30:00,116.35,116.41,116.34,116.41,2600.0,116.35,116.41,116.34,116.41,2600.0
2016-11-18 15:35:00,116.37,116.41,116.31,116.31,4784.0,116.37,116.41,116.31,116.31,4784.0
2016-11-18 15:40:00,116.35,116.47,116.35,116.39,3457.0,116.35,116.47,116.35,116.39,3457.0
2016-11-18 15:45:00,116.42,116.44,116.19,116.19,3600.0,116.42,116.44,116.19,116.19,3600.0
2016-11-18 15:50:00,116.14,116.17,116.05,116.11,16010.0,116.14,116.17,116.05,116.11,16010.0
2016-11-18 15:55:00,116.1,116.14,115.94,116.14,21771.0,116.1,116.14,115.94,116.14,21771.0
2016-11-21 09:30:00,119.64,119.86,118.68,119.18,38917.0,119.64,119.86,118.68,119.18,38917.0
2016-11-21 09:35:00,119.15,119.24,118.3,118.4,13552.0,119.15,119.24,118.3,118.4,13552.0
2016-11-21 09:40:00,118.37,118.82,118.25,118.27,13086.0,118.37,118.82,118.25,118.27,13086.0
2016-11-21 09:45:00,118.28,118.77,118.14,118.55,16493.0,118.28,118.77,118.14,118.55,16493.0
2016-11-21 09:50:00,118.55,118.78,118.48,118.66,11844.0,118.55,118.78,118.48,118.66,11844.0
2016-11-21 09:55:00,118.7,118.94,118.62,118.64,24799.0,118.7,118.94,118.62,118.64,24799.0
2016-11-21 10:00:00,118.62,118.92,118.58,118.81,8309.0,118.62,118.92,118.58,118.81,8309.0
2016-11-21 10:05:00,118.84,118.9,118.44,118.44,11053.0,118.84,118.9,118.44,118.44,11053.0
2016-11-21 10:10:00,118.39,118.66,118.36,118.39,12236.0,118.39,118.66,118.36,118.39,12236.0
2016-11-21 10:15:00,118.39,118.54,118.3,118.5,5692.0,118.39,118.54,118.3,118.5,5692.0
2016-11-21 10:20:00,118.5,118.74,118.5,118.68,4050.0,118.5,118.74,118.5,118.68,4050.0
2016-11-21 10:25:00,118.72,118.73,118.15,118.47,11769.0,118.72,118.73,118.15,118.47,11769.0
2016-11-21 10:30:00,118.45,118.55,118.36,118.36,6454.0,118.45,118.55,118.36,118.36,6454.0
2016-11-21 10:35:00,118.45,118.59,118.41,118.53,2588.0,118.45,118.59,118.41,118.53,2588.0
2016-11-21 10:40:00,118.59,118.59,118.43,118.45,7943.0,118.59,118.59,118.43,118.45,7943.0
2016-11-21 10:45:00,118.41,118.45,118.12,118.12,5077.0,118.41,118.45,118.12,118.12,5077.0
2016-11-21 10:50:00,118.18,118.26,118.13,118.25,5785.0,118.18,118.26,118.13,118.25,5785.0
2016-11-21 10:55:00,118.26,118.51,118.2,118.44,8728.0,118.26,118.51,118.2,118.44,8728.0
2016-11-21 11:00:00,118.56,118.61,118.4,118.56,12457.0,118.56,118.61,118.4,118.56,12457.0
2016-11-21 11:05:00,118.61,118.71,118.57,118.7,15170.0,118.61,118.71,118.57,118.7,15170.0
2016-11-21 11:10:00,118.69,118.88,118.69,118.82,8084.0,118.69,118.88,118.69,118.82,8084.0
2016-11-21 11:15:00,118.85,118.98,118.81,118.93,8900.0,118.85,118.98,118.81,118.93,8900.0
2016-11-21 11:20:00,118.88,118.9,118.72,118.78,5163.0,118.88,118.9,118.72,118.78,5163.0
2016-11-21 11:25:00,118.73,118.76,118.54,118.69,5019.0,118.73,118.76,118.54,118.69,5019.0
2016-11-21 11:30:00,118.7,118.94,118.62,118.81,6301.0,118.7,118.94,118.62,118.81,6301.0
2016-11-21 11:35:00,118.81,118.87,118.67,118.77,4750.0,118.81,118.87,118.67,118.77,4750.0
2016-11-21 11:40:00,118.86,119.0,118.79,119.0,8245.0,118.86,119.0,118.79,119.0,8245.0
2016-11-21 11:45:00,118.98,119.18,118.91,119.0,11702.0,118.98,119.18,118.91,119.0,11702.0
2016-11-21 11:50:00,118.95,119.02,118.66,118.66,7840.0,118.95,119.02,118.66,118.66,7840.0
2016-11-21 11:55:00,118.65,118.76,118.64,118.69,3118.0,118.65,118.76,118.64,118.69,3118.0
2016-11-21 12:00:00,118.69,118.74,118.39,118.39,9336.0,118.69,118.74,118.39,118.39,9336.0
2016-11-21 12:05:00,118.4,118.83,118.33,118.83,8583.0,118.4,118.83,118.33,118.83,8583.0
2016-11-21 12:10:00,118.82,118.82,118.67,118.7,4035.0,118.82,118.82,118.67,118.7,4035.0
2016-11-21 12:15:00,118.64,118.67,118.39,118.39,2150.0,118.64,118.67,118.39,118.39,2150.0
2016-11-21 12:20:00,118.36,118.45,118.36,118.37,3602.0,118.36,118.45,118.36,118.37,3602.0
2016-11-21 12:25:00,118.4,118.44,118.3,118.32,4919.0,118.4,118.44,118.3,118.32,4919.0
2016-11-21 12:30:00,118.41,118.49,118.37,118.37,4968.0,118.41,118.49,118.37,118.37,4968.0
2016-11-21 12:35:00,118.37,118.4,118.31,118.32,4950.0,118.37,118.4,118.31,118.32,4950.0
2016-11-21 12:40:00,118.32,118.38,118.16,118.28,6975.0,118.32,118.38,118.16,118.28,6975.0
2016-11-21 12:45:00,118.3,118.41,118.26,118.41,2716.0,118.3,118.41,118.26,118.41,2716.0
2016-11-21 12:50:00,118.34,118.49,118.31,118.32,13617.0,118.34,118.49,118.31,118.32,13617.0
2016-11-21 12:55:00,118.3,118.5,118.18,118.33,10238.0,118.3,118.5,118.18,118.33,10238.0
2016-11-21 13:00:00,118.44,118.44,118.3,118.4,2719.0,118.44,118.44,118.3,118.4,2719.0
2016-11-21 13:05:00,118.41,118.56,118.4,118.56,6166.0,118.41,118.56,118.4,118.56,6166.0
2016-11-21 13:10:00,118.6,118.6,118.25,118.25,5700.0,118.6,118.6,118.25,118.25,5700.0
2016-11-21 13:15:00,118.27,118.64,118.25,118.61,5803.0,118.27,118.64,118.25,118.61,5803.0
2016-11-21 13:20:00,118.65,118.65,118.47,118.57,5423.0,118.65,118.65,118.47,118.57,5423.0
2016-11-21 13:25:00,118.51,118.64,118.44,118.64,4242.0,118.51,118.64,118.44,118.64,4242.0
2016-11-21 13:30:00,118.65,118.72,118.59,118.67,2615.0,118.65,118.72,118.59,118.67,2615.0
2016-11-21 13:35:00,118.63,118.63,118.51,118.56,4542.0,118.63,118.63,118.51,118.56,4542.0
2016-11-21 13:40:00,118.55,118.56,118.45,118.45,2853.0,118.55,118.56,118.45,118.45,2853.0
2016-11-21 13:45:00,118.47,118.54,118.45,118.51,2708.0,118.47,118.54,118.45,118.51,2708.0
2016-11-21 13:50:00,118.47,118.48,118.33,118.34,3806.0,118.47,118.48,118.33,118.34,3806.0
2016-11-21 13:55:00,118.35,118.5,118.35,118.48,3849.0,118.35,118.5,118.35,118.48,3849.0
2016-11-21 14:00:00,118.48,118.5,118.42,118.42,4500.0,118.48,118.5,118.42,118.42,4500.0
2016-11-21 14:05:00,118.47,118.49,118.3,118.3,4209.0,118.47,118.49,118.3,118.3,4209.0
2016-11-21 14:10:00,118.36,118.44,118.3,118.36,4270.0,118.36,118.44,118.3,118.36,4270.0
2016-11-21 14:15:00,118.44,118.44,118.38,118.41,2738.0,118.44,118.44,118.38,118.41,2738.0
2016-11-21 14:20:00,118.41,118.53,118.38,118.48,7685.0,118.41,118.53,118.38,118.48,7685.0
2016-11-21 14:25:00,118.5,118.51,118.39,118.39,2904.0,118.5,118.51,118.39,118.39,2904.0
2016-11-21 14:30:00,118.46,118.54,118.43,118.47,3675.0,118.46,118.54,118.43,118.47,3675.0
2016-11-21 14:35:00,118.47,118.51,118.45,118.46,2300.0,118.47,118.51,118.45,118.46,2300.0
2016-11-21 14:40:00,118.45,118.47,118.39,118.41,5005.0,118.45,118.47,118.39,118.41,5005.0
2016-11-21 14:45:00,118.4,118.45,118.32,118.44,6820.0,118.4,118.45,118.32,118.44,6820.0
2016-11-21 14:50:00,118.48,118.52,118.4,118.4,2803.0,118.48,118.52,118.4,118.4,2803.0
2016-11-21 14:55:00,118.43,118.47,118.38,118.38,3930.0,118.43,118.47,118.38,118.38,3930.0
2016-11-21 15:00:00,118.4,118.45,118.36,118.45,6209.0,118.4,118.45,118.36,118.45,6209.0
2016-11-21 15:05:00,118.38,118.45,118.36,118.38,5150.0,118.38,118.45,118.36,118.38,5150.0
2016-11-21 15:10:00,118.36,118.42,118.35,118.42,8568.0,118.36,118.42,118.35,118.42,8568.0
2016-11-21 15:15:00,118.42,118.51,118.39,118.47,11437.0,118.42,118.51,118.39,118.47,11437.0
2016-11-21 15:20:00,118.47,118.48,118.38,118.4,5728.0,118.47,118.48,118.38,118.4,5728.0
2016-11-21 15:25:00,118.42,118.44,118.4,118.41,6144.0,118.42,118.44,118.4,118.41,6144.0
2016-11-21 15:30:00,118.4,118.53,118.38,118.51,10568.0,118.4,118.53,118.38,118.51,10568.0
2016-11-21 15:35:00,118.5,118.52,118.42,118.46,10055.0,118.5,118.52,118.42,118.46,10055.0
2016-11-21 15:40:00,118.45,118.47,118.34,118.34,13322.0,118.45,118.47,118.34,118.34,13322.0
2016-11-21 15:45:00,118.35,118.42,118.35,118.42,9961.0,118.35,118.42,118.35,118.42,9961.0
2016-11-21 15:50:00,118.42,118.53,118.41,118.49,17369.0,118.42,118.53,118.41,118.49,17369.0
2016-11-21 15:55:00,118.49,118.65,118.47,118.51,37718.0,118.49,118.65,118.47,118.51,37718.0
2016-11-22 09:30:00,118.74,119.89,118.4,118.4,13589.0,118.74,119.89,118.4,118.4,13589.0
2016-11-22 09:35:00,118.4,118.5,118.01,118.26,10063.0,118.4,118.5,118.01,118.26,10063.0
2016-11-22 09:40:00,118.21,118.65,118.0,118.24,11901.0,118.21,118.65,118.0,118.24,11901.0
2016-11-22 09:45:00,118.22,118.68,118.21,118.63,11185.0,118.22,118.68,118.21,118.63,11185.0
2016-11-22 09:50:00,118.79,118.84,118.64,118.66,9430.0,118.79,118.84,118.64,118.66,9430.0
2016-11-22 09:55:00,118.64,118.92,118.62,118.68,6697.0,118.64,118.92,118.62,118.68,6697.0
2016-11-22 10:00:00,118.66,118.88,118.65,118.78,4900.0,118.66,118.88,118.65,118.78,4900.0
2016-11-22 10:05:00,118.78,118.96,118.75,118.91,4514.0,118.78,118.96,118.75,118.91,4514.0
2016-11-22 10:10:00,118.86,119.06,118.86,119.05,8314.0,118.86,119.06,118.86,119.05,8314.0
2016-11-22 10:15:00,119.04,119.27,119.04,119.17,10076.0,119.04,119.27,119.04,119.17,10076.0
2016-11-22 10:20:00,119.18,119.59,119.14,119.53,14236.0,119.18,119.59,119.14,119.53,14236.0
2016-11-22 10:25:00,119.53,119.72,119.22,119.26,10171.0,119.53,119.72,119.22,119.26,10171.0
2016-11-22 10:30:00,119.24,119.33,119.09,119.14,6900.0,119.24,119.33,119.09,119.14,6900.0
2016-11-22 10:35:00,119.13,119.17,118.9,119.09,11700.0,119.13,119.17,118.9,119.09,11700.0
2016-11-22 10:40:00,119.11,119.12,118.87,118.95,5071.0,119.11,119.12,118.87,118.95,5071.0
2016-11-22 10:45:00,118.95,118.98,118.6,118.65,9774.0,118.95,118.98,118.6,118.65,9774.0
2016-11-22 10:50:00,118.8,118.8,118.59,118.7,4205.0,118.8,118.8,118.59,118.7,4205.0
2016-11-22 10:55:00,118.7,118.71,118.53,118.59,4399.0,118.7,118.71,118.53,118.59,4399.0
2016-11-22 11:00:00,118.56,118.7,118.49,118.6,4300.0,118.56,118.7,118.49,118.6,4300.0
2016-11-22 11:05:00,118.62,118.8,118.61,118.8,8210.0,118.62,118.8,118.61,118.8,8210.0
2016-11-22 11:10:00,118.82,118.84,118.59,118.67,8307.0,118.82,118.84,118.59,118.67,8307.0
2016-11-22 11:15:00,118.65,118.67,118.58,118.62,7653.0,118.65,118.67,118.58,118.62,7653.0
2016-11-22 11:20:00,118.62,118.68,118.54,118.58,9600.0,118.62,118.68,118.54,118.58,9600.0
2016-11-22 11:25:00,118.62,118.62,118.01,118.03,11241.0,118.62,118.62,118.01,118.03,11241.0
2016-11-22 11:30:00,118.02,118.03,117.81,117.96,8678.0,118.02,118.03,117.81,117.96,8678.0
2016-11-22 11:35:00,117.96,118.06,117.82,117.87,9774.0,117.96,118.06,117.82,117.87,9774.0
2016-11-22 11:40:00,117.89,117.95,117.78,117.81,5073.0,117.89,117.95,117.78,117.81,5073.0
2016-11-22 11:45:00,117.86,118.04,117.86,117.93,5000.0,117.86,118.04,117.86,117.93,5000.0
2016-11-22 11:50:00,117.93,118.05,117.93,117.99,3420.0,117.93,118.05,117.93,117.99,3420.0
2016-11-22 11:55:00,118.0,118.17,117.97,118.05,4777.0,118.0,118.17,117.97,118.05,4777.0
2016-11-22 12:00:00,118.04,118.06,117.95,118.0,5684.0,118.04,118.06,117.95,118.0,5684.0
2016-11-22 12:05:00,118.05,118.17,117.95,118.1,16315.0,118.05,118.17,117.95,118.1,16315.0
2016-11-22 12:10:00,118.08,118.12,118.03,118.03,3400.0,118.08,118.12,118.03,118.03,3400.0
2016-11-22 12:15:00,118.04,118.59,118.03,118.59,12440.0,118.04,118.59,118.03,118.59,12440.0
2016-11-22 12:20:00,118.57,118.59,118.5,118.55,4694.0,118.57,118.59,118.5,118.55,4694.0
2016-11-22 12:25:00,118.56,118.56,118.36,118.43,7300.0,118.56,118.56,118.36,118.43,7300.0
2016-11-22 12:30:00,118.38,118.83,118.38,118.83,3935.0,118.38,118.83,118.38,118.83,3935.0
2016-11-22 12:35:00,118.83,118.99,118.79,118.79,7859.0,118.83,118.99,118.79,118.79,7859.0
2016-11-22 12:40:00,118.72,118.82,118.58,118.71,24556.0,118.72,118.82,118.58,118.71,24556.0
2016-11-22 12:45:00,118.75,118.87,118.75,118.84,1800.0,118.75,118.87,118.75,118.84,1800.0
2016-11-22 12:50:00,118.82,118.87,118.71,118.79,6369.0,118.82,118.87,118.71,118.79,6369.0
2016-11-22 12:55:00,118.79,118.79,118.75,118.75,5010.0,118.79,118.79,118.75,118.75,5010.0
2016-11-22 13:00:00,118.7,118.77,118.7,118.73,1151.0,118.7,118.77,118.7,118.73,1151.0
2016-11-22 13:05:00,118.72,118.82,118.71,118.77,4880.0,118.72,118.82,118.71,118.77,4880.0
2016-11-22 13:10:00,118.8,118.83,118.72,118.82,2500.0,118.8,118.83,118.72,118.82,2500.0
2016-11-22 13:15:00,118.83,118.92,118.81,118.87,5429.0,118.83,118.92,118.81,118.87,5429.0
2016-11-22 13:20:00,118.85,118.9,118.81,118.81,4100.0,118.85,118.9,118.81,118.81,4100.0
2016-11-22 13:25:00,118.82,118.94,118.82,118.87,6100.0,118.82,118.94,118.82,118.87,6100.0
2016-11-22 13:30:00,118.87,119.0,118.84,118.96,6760.0,118.87,119.0,118.84,118.96,6760.0
2016-11-22 13:35:00,118.99,119.1,118.97,119.02,11026.0,118.99,119.1,118.97,119.02,11026.0
2016-11-22 13:40:00,119.0,119.13,118.98,119.01,9604.0,119.0,119.13,118.98,119.01,9604.0
2016-11-22 13:45:00,119.04,119.21,119.03,119.21,4907.0,119.04,119.21,119.03,119.21,4907.0
2016-11-22 13:50:00,119.21,119.36,119.18,119.23,6857.0,119.21,119.36,119.18,119.23,6857.0
2016-11-22 13:55:00,119.23,119.37,119.18,119.24,7900.0,119.23,119.37,119.18,119.24,7900.0
2016-11-22 14:00:00,119.26,119.37,119.22,119.22,9067.0,119.26,119.37,119.22,119.22,9067.0
2016-11-22 14:05:00,119.22,119.25,119.15,119.21,5013.0,119.22,119.25,119.15,119.21,5013.0
2016-11-22 14:10:00,119.18,119.28,119.12,119.28,4060.0,119.18,119.28,119.12,119.28,4060.0
2016-11-22 14:15:00,119.27,119.46,119.27,119.42,6109.0,119.27,119.46,119.27,119.42,6109.0
2016-11-22 14:20:00,119.44,119.69,119.43,119.69,11621.0,119.44,119.69,119.43,119.69,11621.0
2016-11-22 14:25:00,119.66,119.85,119.66,119.68,11117.0,119.66,119.85,119.66,119.68,11117.0
2016-11-22 14:30:00,119.65,119.65,119.31,119.55,24241.0,119.65,119.65,119.31,119.55,24241.0
2016-11-22 14:35:00,119.58,119.83,119.58,119.71,8404.0,119.58,119.83,119.58,119.71,8404.0
2016-11-22 14:40:00,119.68,119.78,119.67,119.78,3529.0,119.68,119.78,119.67,119.78,3529.0
2016-11-22 14:45:00,119.83,119.84,119.73,119.8,8342.0,119.83,119.84,119.73,119.8,8342.0
2016-11-22 14:50:00,119.81,119.91,119.81,119.83,6500.0,119.81,119.91,119.81,119.83,6500.0
2016-11-22 14:55:00,119.81,119.91,119.71,119.72,5247.0,119.81,119.91,119.71,119.72,5247.0
2016-11-22 15:00:00,119.72,119.73,119.62,119.62,7116.0,119.72,119.73,119.62,119.62,7116.0
2016-11-22 15:05:00,119.6,119.75,119.6,119.72,4619.0,119.6,119.75,119.6,119.72,4619.0
2016-11-22 15:10:00,119.71,119.77,119.66,119.72,9651.0,119.71,119.77,119.66,119.72,9651.0
2016-11-22 15:15:00,119.73,119.79,119.69,119.79,8208.0,119.73,119.79,119.69,119.79,8208.0
2016-11-22 15:20:00,119.79,119.86,119.7,119.81,7996.0,119.79,119.86,119.7,119.81,7996.0
2016-11-22 15:25:00,119.84,119.94,119.8,119.81,8261.0,119.84,119.94,119.8,119.81,8261.0
2016-11-22 15:30:00,119.82,119.86,119.76,119.85,10493.0,119.82,119.86,119.76,119.85,10493.0
2016-11-22 15:35:00,119.85,119.85,119.78,119.79,15500.0,119.85,119.85,119.78,119.79,15500.0
2016-11-22 15:40:00,119.81,119.86,119.79,119.82,13749.0,119.81,119.86,119.79,119.82,13749.0
2016-11-22 15:45:00,119.81,119.87,119.78,119.8,20122.0,119.81,119.87,119.78,119.8,20122.0
2016-11-22 15:50:00,119.84,120.03,119.79,119.94,20299.0,119.84,120.03,119.79,119.94,20299.0
2016-11-22 15:55:00,119.96,120.08,119.86,119.88,26996.0,119.96,120.08,119.86,119.88,26996.0
2016-11-23 09:30:00,119.9,120.78,119.9,120.54,4535.0,119.9,120.78,119.9,120.54,4535.0
2016-11-23 09:35:00,120.39,120.55,119.75,119.91,3037.0,120.39,120.55,119.75,119.91,3037.0
2016-11-23 09:40:00,119.43,119.65,119.38,119.65,5300.0,119.43,119.65,119.38,119.65,5300.0
2016-11-23 09:45:00,119.66,119.79,119.51,119.57,4621.0,119.66,119.79,119.51,119.57,4621.0
2016-11-23 09:50:00,119.53,119.53,119.17,119.27,1928.0,119.53,119.53,119.17,119.27,1928.0
2016-11-23 09:55:00,119.11,119.37,119.11,119.18,4808.0,119.11,119.37,119.11,119.18,4808.0
2016-11-23 10:00:00,119.16,119.33,119.16,119.19,3400.0,119.16,119.33,119.16,119.19,3400.0
2016-11-23 10:05:00,119.19,119.58,119.09,119.51,5974.0,119.19,119.58,119.09,119.51,5974.0
2016-11-23 10:10:00,119.51,119.85,119.51,119.62,4400.0,119.51,119.85,119.51,119.62,4400.0
2016-11-23 10:15:00,119.61,119.78,119.5,119.66,2600.0,119.61,119.78,119.5,119.66,2600.0
2016-11-23 10:20:00,119.67,119.83,119.66,119.83,4784.0,119.67,119.83,119.66,119.83,4784.0
2016-11-23 10:25:00,119.84,120.12,119.84,119.94,3935.0,119.84,120.12,119.84,119.94,3935.0
2016-11-23 10:30:00,119.94,120.65,119.94,120.36,16390.0,119.94,120.65,119.94,120.36,16390.0
2016-11-23 10:35:00,120.3,120.33,120.0,120.19,5037.0,120.3,120.33,120.0,120.19,5037.0
2016-11-23 10:40:00,120.26,120.38,120.26,120.3,1100.0,120.26,120.38,120.26,120.3,1100.0
2016-11-23 10:45:00,120.23,120.33,120.22,120.22,1700.0,120.23,120.33,120.22,120.22,1700.0
2016-11-23 10:50:00,120.26,120.27,119.91,120.03,2672.0,120.26,120.27,119.91,120.03,2672.0
2016-11-23 10:55:00,120.21,120.23,120.02,120.03,6621.0,120.21,120.23,120.02,120.03,6621.0
2016-11-23 11:00:00,120.06,120.12,119.78,119.78,6620.0,120.06,120.12,119.78,119.78,6620.0
2016-11-23 11:05:00,119.86,119.86,119.53,119.53,10031.0,119.86,119.86,119.53,119.53,10031.0
2016-11-23 11:10:00,119.56,119.99,119.33,119.61,14945.0,119.56,119.99,119.33,119.61,14945.0
2016-11-23 11:15:00,119.67,119.83,119.66,119.83,3070.0,119.67,119.83,119.66,119.83,3070.0
2016-11-23 11:20:00,119.77,119.93,119.77,119.87,3410.0,119.77,119.93,119.77,119.87,3410.0
2016-11-23 11:25:00,119.87,119.88,119.39,119.39,7018.0,119.87,119.88,119.39,119.39,7018.0
2016-11-23 11:30:00,119.41,119.49,119.39,119.39,4403.0,119.41,119.49,119.39,119.39,4403.0
2016-11-23 11:35:00,119.39,119.61,119.39,119.6,6800.0,119.39,119.61,119.39,119.6,6800.0
2016-11-23 11:40:00,119.62,119.68,119.59,119.62,2300.0,119.62,119.68,119.59,119.62,2300.0
2016-11-23 11:45:00,119.63,119.66,119.43,119.43,2922.0,119.63,119.66,119.43,119.43,2922.0
2016-11-23 11:50:00,119.43,119.55,119.33,119.45,4354.0,119.43,119.55,119.33,119.45,4354.0
2016-11-23 11:55:00,119.51,119.55,119.38,119.48,3053.0,119.51,119.55,119.38,119.48,3053.0
2016-11-23 12:00:00,119.49,119.54,119.44,119.45,2620.0,119.49,119.54,119.44,119.45,2620.0
2016-11-23 12:05:00,119.5,119.61,119.48,119.6,2556.0,119.5,119.61,119.48,119.6,2556.0
2016-11-23 12:10:00,119.6,119.6,119.34,119.34,2825.0,119.6,119.6,119.34,119.34,2825.0
2016-11-23 12:15:00,119.39,119.5,119.35,119.5,1900.0,119.39,119.5,119.35,119.5,1900.0
2016-11-23 12:20:00,119.5,119.52,119.46,119.49,2643.0,119.5,119.52,119.46,119.49,2643.0
2016-11-23 12:25:00,119.5,119.51,119.29,119.36,5392.0,119.5,119.51,119.29,119.36,5392.0
2016-11-23 12:30:00,119.36,119.45,119.35,119.45,2650.0,119.36,119.45,119.35,119.45,2650.0
2016-11-23 12:35:00,119.49,119.5,119.38,119.39,4525.0,119.49,119.5,119.38,119.39,4525.0
2016-11-23 12:40:00,119.48,119.59,119.46,119.59,2250.0,119.48,119.59,119.46,119.59,2250.0
2016-11-23 12:45:00,119.56,119.61,119.54,119.6,3291.0,119.56,119.61,119.54,119.6,3291.0
2016-11-23 12:50:00,119.6,119.62,119.53,119.61,3000.0,119.6,119.62,119.53,119.61,3000.0
2016-11-23 12:55:00,119.59,119.63,119.56,119.56,2133.0,119.59,119.63,119.56,119.56,2133.0
2016-11-23 13:00:00,119.62,119.67,119.58,119.67,2200.0,119.62,119.67,119.58,119.67,2200.0
2016-11-23 13:05:00,119.75,119.81,119.73,119.81,4000.0,119.75,119.81,119.73,119.81,4000.0
2016-11-23 13:10:00,119.89,119.98,119.89,119.97,1910.0,119.89,119.98,119.89,119.97,1910.0
2016-11-23 13:15:00,120.0,120.0,119.81,119.89,4065.0,120.0,120.0,119.81,119.89,4065.0
2016-11-23 13:20:00,119.93,119.97,119.85,119.96,1710.0,119.93,119.97,119.85,119.96,1710.0
2016-11-23 13:25:00,119.89,119.97,119.87,119.87,1687.0,119.89,119.97,119.87,119.87,1687.0
2016-11-23 13:30:00,119.92,119.94,119.82,119.82,2200.0,119.92,119.94,119.82,119.82,2200.0
2016-11-23 13:35:00,119.92,119.96,119.74,119.79,4934.0,119.92,119.96,119.74,119.79,4934.0
2016-11-23 13:40:00,119.78,119.79,119.73,119.73,1705.0,119.78,119.79,119.73,119.73,1705.0
2016-11-23 13:45:00,119.69,119.69,119.44,119.46,2900.0,119.69,119.69,119.44,119.46,2900.0
2016-11-23 13:50:00,119.49,119.5,119.22,119.24,11961.0,119.49,119.5,119.22,119.24,11961.0
2016-11-23 13:55:00,119.24,119.35,119.23,119.29,6498.0,119.24,119.35,119.23,119.29,6498.0
2016-11-23 14:00:00,119.32,119.72,119.32,119.54,10970.0,119.32,119.72,119.32,119.54,10970.0
2016-11-23 14:05:00,119.6,119.64,119.39,119.55,3200.0,119.6,119.64,119.39,119.55,3200.0
2016-11-23 14:10:00,119.6,119.71,119.6,119.69,3700.0,119.6,119.71,119.6,119.69,3700.0
2016-11-23 14:15:00,119.74,119.88,119.53,119.88,17200.0,119.74,119.88,119.53,119.88,17200.0
2016-11-23 14:20:00,119.83,119.95,119.82,119.92,2400.0,119.83,119.95,119.82,119.92,2400.0
2016-11-23 14:25:00,119.94,120.05,119.94,120.0,2067.0,119.94,120.05,119.94,120.0,2067.0
2016-11-23 14:30:00,120.01,120.03,119.94,120.0,3958.0,120.01,120.03,119.94,120.0,3958.0
2016-11-23 14:35:00,119.92,119.92,119.69,119.81,3074.0,119.92,119.92,119.69,119.81,3074.0
2016-11-23 14:40:00,119.8,119.86,119.75,119.84,2375.0,119.8,119.86,119.75,119.84,2375.0
2016-11-23 14:45:00,119.81,119.85,119.73,119.85,2000.0,119.81,119.85,119.73,119.85,2000.0
2016-11-23 14:50:00,119.84,119.86,119.8,119.83,1899.0,119.84,119.86,119.8,119.83,1899.0
2016-11-23 14:55:00,119.83,119.84,119.77,119.78,4341.0,119.83,119.84,119.77,119.78,4341.0
2016-11-23 15:00:00,119.76,119.93,119.76,119.9,6018.0,119.76,119.93,119.76,119.9,6018.0
2016-11-23 15:05:00,119.9,119.94,119.83,119.94,2250.0,119.9,119.94,119.83,119.94,2250.0
2016-11-23 15:10:00,119.96,120.04,119.96,120.02,3035.0,119.96,120.04,119.96,120.02,3035.0
2016-11-23 15:15:00,120.03,120.04,119.95,119.98,3500.0,120.03,120.04,119.95,119.98,3500.0
2016-11-23 15:20:00,119.98,119.98,119.84,119.84,1800.0,119.98,119.98,119.84,119.84,1800.0
2016-11-23 15:25:00,119.91,120.02,119.91,120.02,6054.0,119.91,120.02,119.91,120.02,6054.0
2016-11-23 15:30:00,120.02,120.03,120.0,120.02,8251.0,120.02,120.03,120.0,120.02,8251.0
2016-11-23 15:35:00,120.02,120.03,120.0,120.02,7619.0,120.02,120.03,120.0,120.02,7619.0
2016-11-23 15:40:00,120.02,120.03,119.98,120.02,10897.0,120.02,120.03,119.98,120.02,10897.0
2016-11-23 15:45:00,120.02,120.04,120.0,120.04,8273.0,120.02,120.04,120.0,120.04,8273.0
2016-11-23 15:50:00,120.04,120.2,120.04,120.1,9232.0,120.04,120.2,120.04,120.1,9232.0
2016-11-23 15:55:00,120.12,120.23,120.11,120.19,16814.0,120.12,120.23,120.11,120.19,16814.0
2016-11-25 09:30:00,120.16,120.77,120.16,120.77,3788.0,120.16,120.77,120.16,120.77,3788.0
2016-11-25 09:35:00,120.63,120.73,120.04,120.04,4704.0,120.63,120.73,120.04,120.04,4704.0
2016-11-25 09:40:00,120.25,120.67,120.25,120.62,2700.0,120.25,120.67,120.25,120.62,2700.0
2016-11-25 09:45:00,120.43,120.43,120.12,120.12,1866.0,120.43,120.43,120.12,120.12,1866.0
2016-11-25 09:50:00,120.3,120.32,120.01,120.16,2819.0,120.3,120.32,120.01,120.16,2819.0
2016-11-25 09:55:00,120.16,120.51,120.16,120.51,1900.0,120.16,120.51,120.16,120.51,1900.0
2016-11-25 10:00:00,120.56,120.57,120.49,120.55,2000.0,120.56,120.57,120.49,120.55,2000.0
2016-11-25 10:05:00,120.5,120.5,120.29,120.33,2000.0,120.5,120.5,120.29,120.33,2000.0
2016-11-25 10:10:00,120.35,120.36,120.28,120.28,4925.0,120.35,120.36,120.28,120.28,4925.0
2016-11-25 10:15:00,120.25,120.25,120.04,120.13,4812.0,120.25,120.25,120.04,120.13,4812.0
2016-11-25 10:20:00,120.04,120.19,120.04,120.13,3000.0,120.04,120.19,120.04,120.13,3000.0
2016-11-25 10:25:00,120.17,120.17,120.0,120.0,1750.0,120.17,120.17,120.0,120.0,1750.0
2016-11-25 10:30:00,120.07,120.12,120.02,120.11,4049.0,120.07,120.12,120.02,120.11,4049.0
2016-11-25 10:35:00,120.05,120.16,120.05,120.14,1800.0,120.05,120.16,120.05,120.14,1800.0
2016-11-25 10:40:00,120.19,120.37,120.19,120.27,4050.0,120.19,120.37,120.19,120.27,4050.0
2016-11-25 10:45:00,120.27,120.4,120.26,120.31,2200.0,120.27,120.4,120.26,120.31,2200.0
2016-11-25 10:50:00,120.32,120.34,120.22,120.22,1764.0,120.32,120.34,120.22,120.22,1764.0
2016-11-25 10:55:00,120.25,120.27,120.12,120.23,2100.0,120.25,120.27,120.12,120.23,2100.0
2016-11-25 11:00:00,120.21,120.21,120.11,120.11,2650.0,120.21,120.21,120.11,120.11,2650.0
2016-11-25 11:05:00,120.04,120.31,119.93,120.31,6191.0,120.04,120.31,119.93,120.31,6191.0
2016-11-25 11:10:00,120.23,120.23,120.08,120.08,700.0,120.23,120.23,120.08,120.08,700.0
2016-11-25 11:15:00,120.11,120.15,120.1,120.11,1100.0,120.11,120.15,120.1,120.11,1100.0
2016-11-25 11:20:00,120.18,120.31,120.18,120.2,6995.0,120.18,120.31,120.18,120.2,6995.0
2016-11-25 11:25:00,120.28,120.33,119.78,120.33,20331.0,120.28,120.33,119.78,120.33,20331.0
2016-11-25 11:30:00,120.33,120.61,120.3,120.35,3115.0,120.33,120.61,120.3,120.35,3115.0
2016-11-25 11:35:00,120.39,120.6,120.39,120.59,1597.0,120.39,120.6,120.39,120.59,1597.0
2016-11-25 11:40:00,120.66,120.8,120.66,120.78,1700.0,120.66,120.8,120.66,120.78,1700.0
2016-11-25 11:45:00,120.72,120.72,120.51,120.63,3428.0,120.72,120.72,120.51,120.63,3428.0
2016-11-25 11:50:00,120.53,120.58,120.39,120.42,2945.0,120.53,120.58,120.39,120.42,2945.0
2016-11-25 11:55:00,120.45,120.5,120.39,120.42,2525.0,120.45,120.5,120.39,120.42,2525.0
2016-11-25 12:00:00,120.47,120.47,120.28,120.28,760.0,120.47,120.47,120.28,120.28,760.0
2016-11-25 12:05:00,120.32,120.53,120.26,120.48,11747.0,120.32,120.53,120.26,120.48,11747.0
2016-11-25 12:10:00,120.49,120.49,120.28,120.28,1858.0,120.49,120.49,120.28,120.28,1858.0
2016-11-25 12:15:00,120.37,120.38,120.28,120.37,1500.0,120.37,120.38,120.28,120.37,1500.0
2016-11-25 12:20:00,120.35,120.37,120.3,120.32,1745.0,120.35,120.37,120.3,120.32,1745.0
2016-11-25 12:25:00,120.28,120.35,120.12,120.23,4502.0,120.28,120.35,120.12,120.23,4502.0
2016-11-25 12:30:00,120.28,120.35,120.28,120.35,3312.0,120.28,120.35,120.28,120.35,3312.0
2016-11-25 12:35:00,120.39,120.39,120.3,120.31,2521.0,120.39,120.39,120.3,120.31,2521.0
2016-11-25 12:40:00,120.33,120.41,120.29,120.38,2500.0,120.33,120.41,120.29,120.38,2500.0
2016-11-25 12:45:00,120.36,120.36,120.23,120.23,2370.0,120.36,120.36,120.23,120.23,2370.0
2016-11-25 12:50:00,120.19,120.25,120.15,120.24,3247.0,120.19,120.25,120.15,120.24,3247.0
2016-11-25 12:55:00,120.26,120.36,120.14,120.31,9933.0,120.26,120.36,120.14,120.31,9933.0
2016-11-28 09:30:00,120.15,120.56,120.15,120.19,3790.0,120.15,120.56,120.15,120.19,3790.0
2016-11-28 09:35:00,120.16,120.16,120.14,120.14,300.0,120.16,120.16,120.14,120.14,300.0
2016-11-28 09:40:00,120.25,120.78,120.11,120.77,6694.0,120.25,120.78,120.11,120.77,6694.0
2016-11-28 09:45:00,120.79,120.8,120.52,120.61,8038.0,120.79,120.8,120.52,120.61,8038.0
2016-11-28 09:50:00,120.64,120.64,120.26,120.28,2548.0,120.64,120.64,120.26,120.28,2548.0
2016-11-28 09:55:00,120.21,120.33,120.2,120.26,1100.0,120.21,120.33,120.2,120.26,1100.0
2016-11-28 10:00:00,120.27,120.27,120.11,120.22,4742.0,120.27,120.27,120.11,120.22,4742.0
2016-11-28 10:05:00,120.23,120.23,119.86,119.87,3105.0,120.23,120.23,119.86,119.87,3105.0
2016-11-28 10:10:00,119.86,119.93,119.8,119.93,1199.0,119.86,119.93,119.8,119.93,1199.0
2016-11-28 10:15:00,119.95,120.08,119.93,119.99,1770.0,119.95,120.08,119.93,119.99,1770.0
2016-11-28 10:20:00,120.0,120.04,119.95,119.95,1000.0,120.0,120.04,119.95,119.95,1000.0
2016-11-28 10:25:00,119.97,120.0,119.79,119.95,2518.0,119.97,120.0,119.79,119.95,2518.0
2016-11-28 10:30:00,119.89,120.09,119.88,120.03,1000.0,119.89,120.09,119.88,120.03,1000.0
2016-11-28 10:35:00,120.02,120.13,119.97,120.07,3500.0,120.02,120.13,119.97,120.07,3500.0
2016-11-28 10:40:00,120.03,120.03,119.95,119.95,2000.0,120.03,120.03,119.95,119.95,2000.0
2016-11-28 10:45:00,119.89,119.89,119.79,119.79,1200.0,119.89,119.89,119.79,119.79,1200.0
2016-11-28 10:50:00,119.79,119.79,119.49,119.49,12700.0,119.79,119.79,119.49,119.49,12700.0
2016-11-28 10:55:00,119.42,119.48,119.36,119.47,1950.0,119.42,119.48,119.36,119.47,1950.0
2016-11-28 11:00:00,119.47,119.53,119.28,119.28,2700.0,119.47,119.53,119.28,119.28,2700.0
2016-11-28 11:05:00,119.24,119.24,118.98,118.99,8110.0,119.24,119.24,118.98,118.99,8110.0
2016-11-28 11:10:00,118.94,119.07,118.89,118.89,13065.0,118.94,119.07,118.89,118.89,13065.0
2016-11-28 11:15:00,118.84,119.04,118.82,118.97,3498.0,118.84,119.04,118.82,118.97,3498.0
2016-11-28 11:20:00,118.97,119.13,118.97,119.08,2700.0,118.97,119.13,118.97,119.08,2700.0
2016-11-28 11:25:00,119.21,119.42,119.21,119.42,3400.0,119.21,119.42,119.21,119.42,3400.0
2016-11-28 11:30:00,119.32,119.42,119.31,119.41,1350.0,119.32,119.42,119.31,119.41,1350.0
2016-11-28 11:35:00,119.46,119.51,119.41,119.48,3400.0,119.46,119.51,119.41,119.48,3400.0
2016-11-28 11:40:00,119.52,119.75,119.52,119.7,3491.0,119.52,119.75,119.52,119.7,3491.0
2016-11-28 11:45:00,119.7,119.7,119.57,119.6,1900.0,119.7,119.7,119.57,119.6,1900.0
2016-11-28 11:50:00,119.56,119.69,119.55,119.69,3589.0,119.56,119.69,119.55,119.69,3589.0
2016-11-28 11:55:00,119.8,119.8,119.59,119.63,3809.0,119.8,119.8,119.59,119.63,3809.0
2016-11-28 12:00:00,119.65,119.69,119.61,119.69,1876.0,119.65,119.69,119.61,119.69,1876.0
2016-11-28 12:05:00,119.69,119.75,119.65,119.75,3144.0,119.69,119.75,119.65,119.75,3144.0
2016-11-28 12:10:00,119.78,119.82,119.72,119.77,2805.0,119.78,119.82,119.72,119.77,2805.0
2016-11-28 12:15:00,119.77,119.77,119.51,119.62,2346.0,119.77,119.77,119.51,119.62,2346.0
2016-11-28 12:20:00,119.62,119.63,119.62,119.62,300.0,119.62,119.63,119.62,119.62,300.0
2016-11-28 12:25:00,119.63,119.89,119.63,119.89,1400.0,119.63,119.89,119.63,119.89,1400.0
2016-11-28 12:30:00,119.85,119.91,119.74,119.74,4661.0,119.85,119.91,119.74,119.74,4661.0
2016-11-28 12:35:00,119.72,119.78,119.72,119.77,600.0,119.72,119.78,119.72,119.77,600.0
2016-11-28 12:40:00,119.77,119.77,119.6,119.67,1500.0,119.77,119.77,119.6,119.67,1500.0
2016-11-28 12:45:00,119.66,119.73,119.64,119.72,3075.0,119.66,119.73,119.64,119.72,3075.0
2016-11-28 12:50:00,119.72,119.72,119.68,119.71,1500.0,119.72,119.72,119.68,119.71,1500.0
2016-11-28 12:55:00,119.75,119.83,119.75,119.82,1200.0,119.75,119.83,119.75,119.82,1200.0
2016-11-28 13:00:00,119.82,119.82,119.58,119.58,2200.0,119.82,119.82,119.58,119.58,2200.0
2016-11-28 13:05:00,119.6,119.63,119.59,119.62,2400.0,119.6,119.63,119.59,119.62,2400.0
2016-11-28 13:10:00,119.7,119.84,119.7,119.81,1300.0,119.7,119.84,119.7,119.81,1300.0
2016-11-28 13:15:00,119.81,119.89,119.71,119.71,1760.0,119.81,119.89,119.71,119.71,1760.0
2016-11-28 13:20:00,119.83,119.83,119.71,119.71,2815.0,119.83,119.83,119.71,119.71,2815.0
2016-11-28 13:25:00,119.74,119.76,119.71,119.73,1403.0,119.74,119.76,119.71,119.73,1403.0
2016-11-28 13:30:00,119.74,119.74,119.7,119.7,1100.0,119.74,119.74,119.7,119.7,1100.0
2016-11-28 13:35:00,119.7,119.7,119.63,119.66,2336.0,119.7,119.7,119.63,119.66,2336.0
2016-11-28 13:40:00,119.65,119.65,119.59,119.59,2200.0,119.65,119.65,119.59,119.59,2200.0
2016-11-28 13:45:00,119.56,119.61,119.55,119.6,2200.0,119.56,119.61,119.55,119.6,2200.0
2016-11-28 13:50:00,119.59,119.6,119.57,119.57,2200.0,119.59,119.6,119.57,119.57,2200.0
2016-11-28 13:55:00,119.53,119.6,119.53,119.57,2991.0,119.53,119.6,119.53,119.57,2991.0
2016-11-28 14:00:00,119.56,119.58,119.5,119.5,3128.0,119.56,119.58,119.5,119.5,3128.0
2016-11-28 14:05:00,119.49,119.65,119.49,119.63,3613.0,119.49,119.65,119.49,119.63,3613.0
2016-11-28 14:10:00,119.62,119.62,119.6,119.62,2268.0,119.62,119.62,119.6,119.62,2268.0
2016-11-28 14:15:00,119.6,119.68,119.6,119.63,2516.0,119.6,119.68,119.6,119.63,2516.0
2016-11-28 14:20:00,119.63,119.63,119.58,119.59,2019.0,119.63,119.63,119.58,119.59,2019.0
2016-11-28 14:25:00,119.59,119.66,119.51,119.51,1800.0,119.59,119.66,119.51,119.51,1800.0
2016-11-28 14:30:00,119.43,119.53,119.43,119.51,1946.0,119.43,119.53,119.43,119.51,1946.0
2016-11-28 14:35:00,119.5,119.51,119.4,119.4,2824.0,119.5,119.51,119.4,119.4,2824.0
2016-11-28 14:40:00,119.4,119.43,119.31,119.43,4300.0,119.4,119.43,119.31,119.43,4300.0
2016-11-28 14:45:00,119.43,119.45,119.39,119.45,2180.0,119.43,119.45,119.39,119.45,2180.0
2016-11-28 14:50:00,119.45,119.45,119.41,119.44,1600.0,119.45,119.45,119.41,119.44,1600.0
2016-11-28 14:55:00,119.42,119.43,119.31,119.31,2200.0,119.42,119.43,119.31,119.31,2200.0
2016-11-28 15:00:00,119.33,119.41,119.33,119.41,2941.0,119.33,119.41,119.33,119.41,2941.0
2016-11-28 15:05:00,119.41,119.42,119.38,119.4,3305.0,119.41,119.42,119.38,119.4,3305.0
2016-11-28 15:10:00,119.43,119.45,119.4,119.45,2415.0,119.43,119.45,119.4,119.45,2415.0
2016-11-28 15:15:00,119.48,119.49,119.37,119.43,3835.0,119.48,119.49,119.37,119.43,3835.0
2016-11-28 15:20:00,119.43,119.46,119.39,119.46,4525.0,119.43,119.46,119.39,119.46,4525.0
2016-11-28 15:25:00,119.46,119.47,119.34,119.34,4502.0,119.46,119.47,119.34,119.34,4502.0
2016-11-28 15:30:00,119.32,119.4,119.29,119.36,3335.0,119.32,119.4,119.29,119.36,3335.0
2016-11-28 15:35:00,119.36,119.42,119.33,119.42,5423.0,119.36,119.42,119.33,119.42,5423.0
2016-11-28 15:40:00,119.42,119.49,119.35,119.48,3833.0,119.42,119.49,119.35,119.48,3833.0
2016-11-28 15:45:00,119.42,119.45,119.36,119.36,4584.0,119.42,119.45,119.36,119.36,4584.0
2016-11-28 15:50:00,119.41,119.43,119.37,119.4,4949.0,119.41,119.43,119.37,119.4,4949.0
2016-11-28 15:55:00,119.4,119.52,119.38,119.39,9168.0,119.4,119.52,119.38,119.39,9168.0
2016-11-29 09:30:00,119.75,119.99,119.43,119.97,44223.0,119.75,119.99,119.43,119.97,44223.0
2016-11-29 09:35:00,119.99,121.06,119.99,121.06,5567.0,119.99,121.06,119.99,121.06,5567.0
2016-11-29 09:40:00,121.06,121.06,120.6,120.6,2740.0,121.06,121.06,120.6,120.6,2740.0
2016-11-29 09:45:00,120.27,120.35,119.84,119.98,5281.0,120.27,120.35,119.84,119.98,5281.0
2016-11-29 09:50:00,119.97,120.25,119.91,120.25,3515.0,119.97,120.25,119.91,120.25,3515.0
2016-11-29 09:55:00,120.19,120.19,119.87,120.15,2514.0,120.19,120.19,119.87,120.15,2514.0
2016-11-29 10:00:00,120.16,120.4,119.8,119.81,3694.0,120.16,120.4,119.8,119.81,3694.0
2016-11-29 10:05:00,119.82,119.96,119.82,119.84,2000.0,119.82,119.96,119.82,119.84,2000.0
2016-11-29 10:10:00,119.9,120.02,119.72,119.75,2796.0,119.9,120.02,119.72,119.75,2796.0
2016-11-29 10:15:00,119.82,119.89,119.75,119.85,2732.0,119.82,119.89,119.75,119.85,2732.0
2016-11-29 10:20:00,119.77,120.03,119.77,119.88,4376.0,119.77,120.03,119.77,119.88,4376.0
2016-11-29 10:25:00,119.81,119.89,119.77,119.89,1500.0,119.81,119.89,119.77,119.89,1500.0
2016-11-29 10:30:00,120.0,120.2,119.95,119.99,3195.0,120.0,120.2,119.95,119.99,3195.0
2016-11-29 10:35:00,120.02,120.1,120.0,120.04,3127.0,120.02,120.1,120.0,120.04,3127.0
2016-11-29 10:40:00,120.06,120.09,119.82,119.87,4193.0,120.06,120.09,119.82,119.87,4193.0
2016-11-29 10:45:00,120.04,120.04,119.94,119.94,1869.0,120.04,120.04,119.94,119.94,1869.0
2016-11-29 10:50:00,119.89,119.89,119.66,119.66,3599.0,119.89,119.89,119.66,119.66,3599.0
2016-11-29 10:55:00,119.74,119.86,119.74,119.86,900.0,119.74,119.86,119.74,119.86,900.0
2016-11-29 11:00:00,119.9,119.91,119.65,119.72,3798.0,119.9,119.91,119.65,119.72,3798.0
2016-11-29 11:05:00,119.77,119.95,119.72,119.9,4050.0,119.77,119.95,119.72,119.9,4050.0
2016-11-29 11:10:00,119.89,119.92,119.79,119.92,5750.0,119.89,119.92,119.79,119.92,5750.0
2016-11-29 11:15:00,119.92,120.01,119.77,119.87,5853.0,119.92,120.01,119.77,119.87,5853.0
2016-11-29 11:20:00,119.9,120.02,119.86,119.96,3552.0,119.9,120.02,119.86,119.96,3552.0
2016-11-29 11:25:00,119.93,119.93,119.8,119.86,2511.0,119.93,119.93,119.8,119.86,2511.0
2016-11-29 11:30:00,119.97,119.99,119.85,119.99,3800.0,119.97,119.99,119.85,119.99,3800.0
2016-11-29 11:35:00,119.91,119.98,119.7,119.74,3587.0,119.91,119.98,119.7,119.74,3587.0
2016-11-29 11:40:00,119.85,119.96,119.79,119.86,1420.0,119.85,119.96,119.79,119.86,1420.0
2016-11-29 11:45:00,119.87,120.07,119.86,120.07,5363.0,119.87,120.07,119.86,120.07,5363.0
2016-11-29 11:50:00,120.06,120.27,120.05,120.27,3700.0,120.06,120.27,120.05,120.27,3700.0
2016-11-29 11:55:00,120.16,120.21,120.13,120.14,3025.0,120.16,120.21,120.13,120.14,3025.0
2016-11-29 12:00:00,120.14,120.14,119.89,120.02,5167.0,120.14,120.14,119.89,120.02,5167.0
2016-11-29 12:05:00,120.04,120.09,120.01,120.09,1600.0,120.04,120.09,120.01,120.09,1600.0
2016-11-29 12:10:00,120.04,120.06,119.93,119.94,4914.0,120.04,120.06,119.93,119.94,4914.0
2016-11-29 12:15:00,119.95,120.06,119.95,120.02,2530.0,119.95,120.06,119.95,120.02,2530.0
2016-11-29 12:20:00,119.99,120.09,119.99,120.09,3273.0,119.99,120.09,119.99,120.09,3273.0
2016-11-29 12:25:00,120.08,120.26,120.04,120.21,2848.0,120.08,120.26,120.04,120.21,2848.0
2016-11-29 12:30:00,120.21,120.21,120.11,120.16,2300.0,120.21,120.21,120.11,120.16,2300.0
2016-11-29 12:35:00,120.16,120.24,120.14,120.2,5912.0,120.16,120.24,120.14,120.2,5912.0
2016-11-29 12:40:00,120.2,120.27,120.2,120.27,2038.0,120.2,120.27,120.2,120.27,2038.0
2016-11-29 12:45:00,120.23,120.29,120.23,120.29,700.0,120.23,120.29,120.23,120.29,700.0
2016-11-29 12:50:00,120.33,120.35,120.2,120.31,4661.0,120.33,120.35,120.2,120.31,4661.0
2016-11-29 12:55:00,120.29,120.43,120.27,120.43,1100.0,120.29,120.43,120.27,120.43,1100.0
2016-11-29 13:00:00,120.47,120.5,120.4,120.48,5149.0,120.47,120.5,120.4,120.48,5149.0
2016-11-29 13:05:00,120.49,120.5,120.46,120.49,1000.0,120.49,120.5,120.46,120.49,1000.0
2016-11-29 13:10:00,120.45,120.5,120.4,120.43,7280.0,120.45,120.5,120.4,120.43,7280.0
2016-11-29 13:15:00,120.4,120.41,120.25,120.25,2800.0,120.4,120.41,120.25,120.25,2800.0
2016-11-29 13:20:00,120.32,120.38,120.32,120.38,1300.0,120.32,120.38,120.32,120.38,1300.0
2016-11-29 13:25:00,120.39,120.45,120.39,120.45,2100.0,120.39,120.45,120.39,120.45,2100.0
2016-11-29 13:30:00,120.5,120.51,120.4,120.42,4067.0,120.5,120.51,120.4,120.42,4067.0
2016-11-29 13:35:00,120.41,120.42,120.35,120.35,1000.0,120.41,120.42,120.35,120.35,1000.0
2016-11-29 13:40:00,120.43,120.45,120.34,120.34,1600.0,120.43,120.45,120.34,120.34,1600.0
2016-11-29 13:45:00,120.35,120.41,120.35,120.41,200.0,120.35,120.41,120.35,120.41,200.0
2016-11-29 13:50:00,120.41,120.54,120.41,120.5,2696.0,120.41,120.54,120.41,120.5,2696.0
2016-11-29 13:55:00,120.54,120.55,120.43,120.46,6195.0,120.54,120.55,120.43,120.46,6195.0
2016-11-29 14:00:00,120.45,120.59,120.38,120.58,7483.0,120.45,120.59,120.38,120.58,7483.0
2016-11-29 14:05:00,120.58,120.62,120.55,120.55,1745.0,120.58,120.62,120.55,120.55,1745.0
2016-11-29 14:10:00,120.61,120.74,120.6,120.74,3267.0,120.61,120.74,120.6,120.74,3267.0
2016-11-29 14:15:00,120.72,120.72,120.53,120.62,8487.0,120.72,120.72,120.53,120.62,8487.0
2016-11-29 14:20:00,120.62,120.62,120.49,120.55,1933.0,120.62,120.62,120.49,120.55,1933.0
2016-11-29 14:25:00,120.57,120.57,120.5,120.51,2850.0,120.57,120.57,120.5,120.51,2850.0
2016-11-29 14:30:00,120.5,120.53,120.42,120.45,3400.0,120.5,120.53,120.42,120.45,3400.0
2016-11-29 14:35:00,120.39,120.54,120.39,120.51,4183.0,120.39,120.54,120.39,120.51,4183.0
2016-11-29 14:40:00,120.53,120.6,120.53,120.55,1500.0,120.53,120.6,120.53,120.55,1500.0
2016-11-29 14:45:00,120.55,120.56,120.5,120.5,1830.0,120.55,120.56,120.5,120.5,1830.0
2016-11-29 14:50:00,120.51,120.52,120.4,120.44,3086.0,120.51,120.52,120.4,120.44,3086.0
2016-11-29 14:55:00,120.33,120.37,120.31,120.34,1371.0,120.33,120.37,120.31,120.34,1371.0
2016-11-29 15:00:00,120.31,120.31,120.22,120.31,5403.0,120.31,120.31,120.22,120.31,5403.0
2016-11-29 15:05:00,120.31,120.39,120.31,120.31,1700.0,120.31,120.39,120.31,120.31,1700.0
2016-11-29 15:10:00,120.34,120.44,120.34,120.44,2100.0,120.34,120.44,120.34,120.44,2100.0
2016-11-29 15:15:00,120.41,120.42,120.29,120.3,2650.0,120.41,120.42,120.29,120.3,2650.0
2016-11-29 15:20:00,120.29,120.48,120.29,120.46,2150.0,120.29,120.48,120.29,120.46,2150.0
2016-11-29 15:25:00,120.43,120.53,120.43,120.46,11105.0,120.43,120.53,120.43,120.46,11105.0
2016-11-29 15:30:00,120.45,120.45,120.3,120.32,4036.0,120.45,120.45,120.3,120.32,4036.0
2016-11-29 15:35:00,120.34,120.36,120.3,120.3,3000.0,120.34,120.36,120.3,120.3,3000.0
2016-11-29 15:40:00,120.28,120.28,120.21,120.23,12565.0,120.28,120.28,120.21,120.23,12565.0
2016-11-29 15:45:00,120.22,120.27,120.21,120.24,5600.0,120.22,120.27,120.21,120.24,5600.0
2016-11-29 15:50:00,120.26,120.38,120.22,120.37,4700.0,120.26,120.38,120.22,120.37,4700.0
2016-11-29 15:55:00,120.36,120.4,120.21,120.34,12102.0,120.36,120.4,120.21,120.34,12102.0
2016-11-30 09:30:00,120.53,120.53,120.12,120.46,2593.0,120.53,120.53,120.12,120.46,2593.0
2016-11-30 09:35:00,120.8,120.81,120.76,120.76,300.0,120.8,120.81,120.76,120.76,300.0
2016-11-30 09:40:00,120.44,120.53,120.31,120.31,1085.0,120.44,120.53,120.31,120.31,1085.0
2016-11-30 09:45:00,120.26,120.26,119.62,119.62,4254.0,120.26,120.26,119.62,119.62,4254.0
2016-11-30 09:50:00,119.57,119.57,119.13,119.3,4000.0,119.57,119.57,119.13,119.3,4000.0
2016-11-30 09:55:00,119.36,119.49,119.36,119.48,2200.0,119.36,119.49,119.36,119.48,2200.0
2016-11-30 10:00:00,119.56,119.59,119.41,119.42,3683.0,119.56,119.59,119.41,119.42,3683.0
2016-11-30 10:05:00,119.44,119.45,119.07,119.07,2545.0,119.44,119.45,119.07,119.07,2545.0
2016-11-30 10:10:00,119.17,119.18,119.0,119.0,2432.0,119.17,119.18,119.0,119.0,2432.0
2016-11-30 10:15:00,119.0,119.0,118.81,118.93,1900.0,119.0,119.0,118.81,118.93,1900.0
2016-11-30 10:20:00,118.96,118.99,118.76,118.87,2200.0,118.96,118.99,118.76,118.87,2200.0
2016-11-30 10:25:00,118.89,118.97,118.79,118.83,4039.0,118.89,118.97,118.79,118.83,4039.0
2016-11-30 10:30:00,118.86,119.05,118.86,118.96,2500.0,118.86,119.05,118.86,118.96,2500.0
2016-11-30 10:35:00,119.08,119.18,119.06,119.17,2025.0,119.08,119.18,119.06,119.17,2025.0
2016-11-30 10:40:00,119.2,119.2,118.83,118.99,5855.0,119.2,119.2,118.83,118.99,5855.0
2016-11-30 10:45:00,119.09,119.16,119.03,119.05,2482.0,119.09,119.16,119.03,119.05,2482.0
2016-11-30 10:50:00,119.08,119.17,119.04,119.14,6625.0,119.08,119.17,119.04,119.14,6625.0
2016-11-30 10:55:00,119.14,119.14,118.88,118.91,5570.0,119.14,119.14,118.88,118.91,5570.0
2016-11-30 11:00:00,118.93,119.16,118.93,118.93,2450.0,118.93,119.16,118.93,118.93,2450.0
2016-11-30 11:05:00,118.97,119.12,118.97,119.0,2700.0,118.97,119.12,118.97,119.0,2700.0
2016-11-30 11:10:00,119.04,119.08,118.87,118.88,2447.0,119.04,119.08,118.87,118.88,2447.0
2016-11-30 11:15:00,118.92,119.08,118.81,118.88,17716.0,118.92,119.08,118.81,118.88,17716.0
2016-11-30 11:20:00,118.87,118.87,118.59,118.59,13098.0,118.87,118.87,118.59,118.59,13098.0
2016-11-30 11:25:00,118.69,118.79,118.64,118.64,2700.0,118.69,118.79,118.64,118.64,2700.0
2016-11-30 11:30:00,118.64,118.85,118.64,118.85,1450.0,118.64,118.85,118.64,118.85,1450.0
2016-11-30 11:35:00,118.9,119.07,118.87,119.03,4459.0,118.9,119.07,118.87,119.03,4459.0
2016-11-30 11:40:00,119.12,119.17,119.06,119.12,2336.0,119.12,119.17,119.06,119.12,2336.0
2016-11-30 11:45:00,119.08,119.1,118.95,119.1,1900.0,119.08,119.1,118.95,119.1,1900.0
2016-11-30 11:50:00,119.07,119.07,118.92,119.02,2659.0,119.07,119.07,118.92,119.02,2659.0
2016-11-30 11:55:00,119.01,119.05,118.96,119.0,2710.0,119.01,119.05,118.96,119.0,2710.0
2016-11-30 12:00:00,119.02,119.02,118.91,118.96,1700.0,119.02,119.02,118.91,118.96,1700.0
2016-11-30 12:05:00,118.96,119.01,118.9,118.9,1700.0,118.96,119.01,118.9,118.9,1700.0
2016-11-30 12:10:00,118.84,118.93,118.84,118.93,1200.0,118.84,118.93,118.84,118.93,1200.0
2016-11-30 12:15:00,118.85,118.85,118.71,118.8,2942.0,118.85,118.85,118.71,118.8,2942.0
2016-11-30 12:20:00,118.85,118.85,118.8,118.83,778.0,118.85,118.85,118.8,118.83,778.0
2016-11-30 12:25:00,118.88,118.88,118.74,118.81,1952.0,118.88,118.88,118.74,118.81,1952.0
2016-11-30 12:30:00,118.85,118.91,118.7,118.91,8700.0,118.85,118.91,118.7,118.91,8700.0
2016-11-30 12:35:00,118.89,118.94,118.89,118.92,1397.0,118.89,118.94,118.89,118.92,1397.0
2016-11-30 12:40:00,118.86,118.91,118.8,118.9,3200.0,118.86,118.91,118.8,118.9,3200.0
2016-11-30 12:45:00,118.9,119.01,118.9,119.0,4680.0,118.9,119.01,118.9,119.0,4680.0
2016-11-30 12:50:00,118.95,118.95,118.83,118.84,3000.0,118.95,118.95,118.83,118.84,3000.0
2016-11-30 12:55:00,118.84,118.86,118.8,118.81,3400.0,118.84,118.86,118.8,118.81,3400.0
2016-11-30 13:00:00,118.72,118.79,118.61,118.61,2650.0,118.72,118.79,118.61,118.61,2650.0
2016-11-30 13:05:00,118.65,118.65,118.54,118.54,1302.0,118.65,118.65,118.54,118.54,1302.0
2016-11-30 13:10:00,118.54,118.65,118.54,118.65,1600.0,118.54,118.65,118.54,118.65,1600.0
2016-11-30 13:15:00,118.7,118.76,118.7,118.73,1000.0,118.7,118.76,118.7,118.73,1000.0
2016-11-30 13:20:00,118.71,118.71,118.44,118.54,64700.0,118.71,118.71,118.44,118.54,64700.0
2016-11-30 13:25:00,118.56,118.61,118.48,118.61,2800.0,118.56,118.61,118.48,118.61,2800.0
2016-11-30 13:30:00,118.65,118.7,118.65,118.68,800.0,118.65,118.7,118.65,118.68,800.0
2016-11-30 13:35:00,118.72,118.74,118.65,118.65,2010.0,118.72,118.74,118.65,118.65,2010.0
2016-11-30 13:40:00,118.61,118.66,118.51,118.51,3000.0,118.61,118.66,118.51,118.51,3000.0
2016-11-30 13:45:00,118.43,118.44,118.31,118.44,4300.0,118.43,118.44,118.31,118.44,4300.0
2016-11-30 13:50:00,118.45,118.45,118.44,118.44,855.0,118.45,118.45,118.44,118.44,855.0
2016-11-30 13:55:00,118.42,118.42,118.35,118.35,1909.0,118.42,118.42,118.35,118.35,1909.0
2016-11-30 14:00:00,118.35,118.4,118.34,118.34,1500.0,118.35,118.4,118.34,118.34,1500.0
2016-11-30 14:05:00,118.34,118.34,118.19,118.21,2500.0,118.34,118.34,118.19,118.21,2500.0
2016-11-30 14:10:00,118.24,118.26,118.19,118.19,1692.0,118.24,118.26,118.19,118.19,1692.0
2016-11-30 14:15:00,118.15,118.16,118.1,118.1,945.0,118.15,118.16,118.1,118.1,945.0
2016-11-30 14:20:00,118.09,118.09,118.02,118.05,3114.0,118.09,118.09,118.02,118.05,3114.0
2016-11-30 14:25:00,118.0,118.01,117.9,118.0,3305.0,118.0,118.01,117.9,118.0,3305.0
2016-11-30 14:30:00,118.0,118.0,117.98,117.98,1600.0,118.0,118.0,117.98,117.98,1600.0
2016-11-30 14:35:00,117.96,117.99,117.88,117.88,6717.0,117.96,117.99,117.88,117.88,6717.0
2016-11-30 14:40:00,117.85,117.88,117.72,117.73,6442.0,117.85,117.88,117.72,117.73,6442.0
2016-11-30 14:45:00,117.72,117.76,117.7,117.73,6805.0,117.72,117.76,117.7,117.73,6805.0
2016-11-30 14:50:00,117.77,117.85,117.73,117.85,3534.0,117.77,117.85,117.73,117.85,3534.0
2016-11-30 14:55:00,117.84,117.91,117.8,117.8,2280.0,117.84,117.91,117.8,117.8,2280.0
2016-11-30 15:00:00,117.9,118.01,117.83,118.01,2300.0,117.9,118.01,117.83,118.01,2300.0
2016-11-30 15:05:00,117.98,117.98,117.88,117.88,4200.0,117.98,117.98,117.88,117.88,4200.0
2016-11-30 15:10:00,117.9,117.95,117.85,117.91,5231.0,117.9,117.95,117.85,117.91,5231.0
2016-11-30 15:15:00,117.9,118.0,117.86,117.93,4653.0,117.9,118.0,117.86,117.93,4653.0
2016-11-30 15:20:00,117.93,118.01,117.85,117.85,12179.0,117.93,118.01,117.85,117.85,12179.0
2016-11-30 15:25:00,117.85,118.15,117.85,118.09,8023.0,117.85,118.15,117.85,118.09,8023.0
2016-11-30 15:30:00,118.09,118.14,117.87,118.11,7441.0,118.09,118.14,117.87,118.11,7441.0
2016-11-30 15:35:00,118.11,118.11,117.93,118.0,3900.0,118.11,118.11,117.93,118.0,3900.0
2016-11-30 15:40:00,118.0,118.07,118.0,118.04,5960.0,118.0,118.07,118.0,118.04,5960.0
2016-11-30 15:45:00,118.04,118.04,117.96,118.0,2909.0,118.04,118.04,117.96,118.0,2909.0
2016-11-30 15:50:00,117.99,117.99,117.79,117.87,30097.0,117.99,117.99,117.79,117.87,30097.0
2016-11-30 15:55:00,117.88,117.88,117.65,117.65,48845.0,117.88,117.88,117.65,117.65,48845.0
2016-12-01 09:30:00,118.19,120.94,118.09,118.51,10041.0,118.19,120.94,118.09,118.51,10041.0
2016-12-01 09:35:00,118.28,118.39,117.85,117.94,6130.0,118.28,118.39,117.85,117.94,6130.0
2016-12-01 09:40:00,117.98,118.29,117.93,118.29,5500.0,117.98,118.29,117.93,118.29,5500.0
2016-12-01 09:45:00,118.18,118.44,118.12,118.16,8890.0,118.18,118.44,118.12,118.16,8890.0
2016-12-01 09:50:00,118.09,118.13,117.96,117.97,3500.0,118.09,118.13,117.96,117.97,3500.0
2016-12-01 09:55:00,117.87,117.91,117.72,117.91,5786.0,117.87,117.91,117.72,117.91,5786.0
2016-12-01 10:00:00,117.88,117.88,117.29,117.3,15565.0,117.88,117.88,117.29,117.3,15565.0
2016-12-01 10:05:00,117.3,117.3,116.9,116.91,7539.0,117.3,117.3,116.9,116.91,7539.0
2016-12-01 10:10:00,116.89,116.89,116.19,116.28,9575.0,116.89,116.89,116.19,116.28,9575.0
2016-12-01 10:15:00,116.19,116.22,116.04,116.04,7690.0,116.19,116.22,116.04,116.04,7690.0
2016-12-01 10:20:00,116.09,116.19,115.83,115.83,10591.0,116.09,116.19,115.83,115.83,10591.0
2016-12-01 10:25:00,115.83,116.04,115.77,116.04,7000.0,115.83,116.04,115.77,116.04,7000.0
2016-12-01 10:30:00,116.1,116.15,115.82,115.82,4800.0,116.1,116.15,115.82,115.82,4800.0
2016-12-01 10:35:00,115.79,116.03,115.78,115.79,3657.0,115.79,116.03,115.78,115.79,3657.0
2016-12-01 10:40:00,115.84,115.84,115.62,115.62,3100.0,115.84,115.84,115.62,115.62,3100.0
2016-12-01 10:45:00,115.62,115.67,115.26,115.26,5436.0,115.62,115.67,115.26,115.26,5436.0
2016-12-01 10:50:00,115.26,115.26,115.06,115.07,4538.0,115.26,115.26,115.06,115.07,4538.0
2016-12-01 10:55:00,115.09,115.09,114.83,115.01,18261.0,115.09,115.09,114.83,115.01,18261.0
2016-12-01 11:00:00,114.95,115.06,114.89,114.93,5436.0,114.95,115.06,114.89,114.93,5436.0
2016-12-01 11:05:00,114.95,115.17,114.95,115.17,5856.0,114.95,115.17,114.95,115.17,5856.0
2016-12-01 11:10:00,115.13,115.17,114.76,114.77,7274.0,115.13,115.17,114.76,114.77,7274.0
2016-12-01 11:15:00,114.77,114.97,114.68,114.95,10552.0,114.77,114.97,114.68,114.95,10552.0
2016-12-01 11:20:00,114.95,115.17,114.94,115.0,7255.0,114.95,115.17,114.94,115.0,7255.0
2016-12-01 11:25:00,115.04,115.08,114.94,114.98,4665.0,115.04,115.08,114.94,114.98,4665.0
2016-12-01 11:30:00,114.96,115.24,114.96,115.1,5700.0,114.96,115.24,114.96,115.1,5700.0
2016-12-01 11:35:00,115.18,115.18,114.99,115.05,2037.0,115.18,115.18,114.99,115.05,2037.0
2016-12-01 11:40:00,115.01,115.09,114.97,114.97,5951.0,115.01,115.09,114.97,114.97,5951.0
2016-12-01 11:45:00,114.94,115.2,114.94,115.08,5550.0,114.94,115.2,114.94,115.08,5550.0
2016-12-01 11:50:00,115.09,115.17,115.0,115.17,2902.0,115.09,115.17,115.0,115.17,2902.0
2016-12-01 11:55:00,115.17,115.19,115.1,115.11,3250.0,115.17,115.19,115.1,115.11,3250.0
2016-12-01 12:00:00,115.13,115.14,115.07,115.09,2331.0,115.13,115.14,115.07,115.09,2331.0
2016-12-01 12:05:00,115.05,115.08,115.0,115.04,3700.0,115.05,115.08,115.0,115.04,3700.0
2016-12-01 12:10:00,115.04,115.06,114.84,114.84,3938.0,115.04,115.06,114.84,114.84,3938.0
2016-12-01 12:15:00,114.85,114.86,114.85,114.85,1300.0,114.85,114.86,114.85,114.85,1300.0
2016-12-01 12:20:00,114.89,114.9,114.75,114.75,3516.0,114.89,114.9,114.75,114.75,3516.0
2016-12-01 12:25:00,114.77,115.06,114.76,115.01,6758.0,114.77,115.06,114.76,115.01,6758.0
2016-12-01 12:30:00,115.01,115.12,114.99,115.12,2937.0,115.01,115.12,114.99,115.12,2937.0
2016-12-01 12:35:00,115.13,115.33,115.13,115.33,1795.0,115.13,115.33,115.13,115.33,1795.0
2016-12-01 12:40:00,115.28,115.43,115.27,115.37,5098.0,115.28,115.43,115.27,115.37,5098.0
2016-12-01 12:45:00,115.45,115.45,115.18,115.21,6902.0,115.45,115.45,115.18,115.21,6902.0
2016-12-01 12:50:00,115.23,115.37,115.15,115.18,6917.0,115.23,115.37,115.15,115.18,6917.0
2016-12-01 12:55:00,115.15,115.21,115.13,115.15,5556.0,115.15,115.21,115.13,115.15,5556.0
2016-12-01 13:00:00,115.12,115.12,114.93,114.93,2400.0,115.12,115.12,114.93,114.93,2400.0
2016-12-01 13:05:00,114.93,114.96,114.86,114.92,2231.0,114.93,114.96,114.86,114.92,2231.0
2016-12-01 13:10:00,114.78,114.97,114.78,114.97,2692.0,114.78,114.97,114.78,114.97,2692.0
2016-12-01 13:15:00,114.91,114.95,114.75,114.75,3665.0,114.91,114.95,114.75,114.75,3665.0
2016-12-01 13:20:00,114.69,114.71,114.57,114.57,3500.0,114.69,114.71,114.57,114.57,3500.0
2016-12-01 13:25:00,114.55,114.55,114.32,114.35,4943.0,114.55,114.55,114.32,114.35,4943.0
2016-12-01 13:30:00,114.35,114.38,114.15,114.15,6840.0,114.35,114.38,114.15,114.15,6840.0
2016-12-01 13:35:00,114.16,114.33,114.16,114.33,4498.0,114.16,114.33,114.16,114.33,4498.0
2016-12-01 13:40:00,114.36,114.57,114.34,114.53,2600.0,114.36,114.57,114.34,114.53,2600.0
2016-12-01 13:45:00,114.53,114.58,114.41,114.47,7650.0,114.53,114.58,114.41,114.47,7650.0
2016-12-01 13:50:00,114.44,114.47,114.21,114.23,9370.0,114.44,114.47,114.21,114.23,9370.0
2016-12-01 13:55:00,114.26,114.3,114.0,114.0,10954.0,114.26,114.3,114.0,114.0,10954.0
2016-12-01 14:00:00,114.06,114.06,113.97,113.97,4578.0,114.06,114.06,113.97,113.97,4578.0
2016-12-01 14:05:00,113.99,114.0,113.76,113.77,13640.0,113.99,114.0,113.76,113.77,13640.0
2016-12-01 14:10:00,113.78,113.84,113.47,113.52,10862.0,113.78,113.84,113.47,113.52,10862.0
2016-12-01 14:15:00,113.49,113.92,113.49,113.89,9036.0,113.49,113.92,113.49,113.89,9036.0
2016-12-01 14:20:00,113.86,114.08,113.84,113.93,13583.0,113.86,114.08,113.84,113.93,13583.0
2016-12-01 14:25:00,113.93,114.01,113.9,113.93,7600.0,113.93,114.01,113.9,113.93,7600.0
2016-12-01 14:30:00,113.92,114.02,113.75,114.0,14561.0,113.92,114.02,113.75,114.0,14561.0
2016-12-01 14:35:00,113.92,114.05,113.87,113.99,8447.0,113.92,114.05,113.87,113.99,8447.0
2016-12-01 14:40:00,113.98,114.03,113.88,114.0,13185.0,113.98,114.03,113.88,114.0,13185.0
2016-12-01 14:45:00,114.02,114.07,113.96,114.01,7900.0,114.02,114.07,113.96,114.01,7900.0
2016-12-01 14:50:00,114.03,114.09,113.92,113.92,8294.0,114.03,114.09,113.92,113.92,8294.0
2016-12-01 14:55:00,113.94,113.97,113.77,113.8,7565.0,113.94,113.97,113.77,113.8,7565.0
2016-12-01 15:00:00,113.82,114.0,113.82,113.96,9355.0,113.82,114.0,113.82,113.96,9355.0
2016-12-01 15:05:00,113.96,114.01,113.89,113.93,10515.0,113.96,114.01,113.89,113.93,10515.0
2016-12-01 15:10:00,113.95,114.01,113.91,113.98,12181.0,113.95,114.01,113.91,113.98,12181.0
2016-12-01 15:15:00,114.0,114.04,113.84,113.87,9387.0,114.0,114.04,113.84,113.87,9387.0
2016-12-01 15:20:00,113.89,113.95,113.79,113.93,7193.0,113.89,113.95,113.79,113.93,7193.0
2016-12-01 15:25:00,113.94,114.01,113.94,113.96,14618.0,113.94,114.01,113.94,113.96,14618.0
2016-12-01 15:30:00,113.94,114.01,113.9,113.95,11440.0,113.94,114.01,113.9,113.95,11440.0
2016-12-01 15:35:00,113.96,114.04,113.95,114.0,17975.0,113.96,114.04,113.95,114.0,17975.0
2016-12-01 15:40:00,113.98,114.04,113.89,114.0,12485.0,113.98,114.04,113.89,114.0,12485.0
2016-12-01 15:45:00,113.98,114.0,113.82,113.84,8415.0,113.98,114.0,113.82,113.84,8415.0
2016-12-01 15:50:00,113.86,114.34,113.86,114.2,44234.0,113.86,114.34,113.86,114.2,44234.0
2016-12-01 15:55:00,114.21,114.28,114.08,114.18,47953.0,114.21,114.28,114.08,114.18,47953.0
2016-12-02 09:30:00,114.17,115.19,114.17,114.7,6865.0,114.17,115.19,114.17,114.7,6865.0
2016-12-02 09:35:00,114.88,115.37,114.55,115.1,6805.0,114.88,115.37,114.55,115.1,6805.0
2016-12-02 09:40:00,115.19,115.44,115.18,115.25,3250.0,115.19,115.44,115.18,115.25,3250.0
2016-12-02 09:45:00,115.17,115.17,115.0,115.0,2300.0,115.17,115.17,115.0,115.0,2300.0
2016-12-02 09:50:00,114.93,114.96,114.77,114.89,3100.0,114.93,114.96,114.77,114.89,3100.0
2016-12-02 09:55:00,115.0,115.18,114.94,115.08,10637.0,115.0,115.18,114.94,115.08,10637.0
2016-12-02 10:00:00,115.18,115.18,114.95,114.95,8842.0,115.18,115.18,114.95,114.95,8842.0
2016-12-02 10:05:00,114.98,115.11,114.95,115.11,3800.0,114.98,115.11,114.95,115.11,3800.0
2016-12-02 10:10:00,115.15,115.15,114.8,114.86,4825.0,115.15,115.15,114.8,114.86,4825.0
2016-12-02 10:15:00,114.8,115.1,114.8,115.09,3617.0,114.8,115.1,114.8,115.09,3617.0
2016-12-02 10:20:00,115.08,115.1,114.87,114.87,4150.0,115.08,115.1,114.87,114.87,4150.0
2016-12-02 10:25:00,114.88,115.05,114.88,114.93,3800.0,114.88,115.05,114.88,114.93,3800.0
2016-12-02 10:30:00,114.97,114.97,114.84,114.91,7300.0,114.97,114.97,114.84,114.91,7300.0
2016-12-02 10:35:00,114.86,114.98,114.84,114.84,3411.0,114.86,114.98,114.84,114.84,3411.0
2016-12-02 10:40:00,114.85,114.94,114.84,114.9,6398.0,114.85,114.94,114.84,114.9,6398.0
2016-12-02 10:45:00,114.88,114.93,114.78,114.79,4700.0,114.88,114.93,114.78,114.79,4700.0
2016-12-02 10:50:00,114.81,114.93,114.78,114.81,5500.0,114.81,114.93,114.78,114.81,5500.0
2016-12-02 10:55:00,114.84,114.9,114.8,114.9,3749.0,114.84,114.9,114.8,114.9,3749.0
2016-12-02 11:00:00,114.87,114.94,114.79,114.83,4684.0,114.87,114.94,114.79,114.83,4684.0
2016-12-02 11:05:00,114.81,114.89,114.78,114.87,5690.0,114.81,114.89,114.78,114.87,5690.0
2016-12-02 11:10:00,114.82,114.84,114.78,114.84,2684.0,114.82,114.84,114.78,114.84,2684.0
2016-12-02 11:15:00,114.83,115.01,114.82,115.01,4500.0,114.83,115.01,114.82,115.01,4500.0
2016-12-02 11:20:00,114.98,115.23,114.98,115.2,12933.0,114.98,115.23,114.98,115.2,12933.0
2016-12-02 11:25:00,115.2,115.23,115.13,115.21,3222.0,115.2,115.23,115.13,115.21,3222.0
2016-12-02 11:30:00,115.2,115.32,115.19,115.32,1900.0,115.2,115.32,115.19,115.32,1900.0
2016-12-02 11:35:00,115.36,115.47,115.36,115.44,3995.0,115.36,115.47,115.36,115.44,3995.0
2016-12-02 11:40:00,115.46,115.7,115.45,115.61,3481.0,115.46,115.7,115.45,115.61,3481.0
2016-12-02 11:45:00,115.61,115.81,115.59,115.74,4600.0,115.61,115.81,115.59,115.74,4600.0
2016-12-02 11:50:00,115.77,115.78,115.61,115.61,1600.0,115.77,115.78,115.61,115.61,1600.0
2016-12-02 11:55:00,115.62,115.68,115.61,115.63,2000.0,115.62,115.68,115.61,115.63,2000.0
2016-12-02 12:00:00,115.62,115.72,115.58,115.67,3100.0,115.62,115.72,115.58,115.67,3100.0
2016-12-02 12:05:00,115.61,115.73,115.61,115.64,1500.0,115.61,115.73,115.61,115.64,1500.0
2016-12-02 12:10:00,115.68,115.76,115.67,115.69,700.0,115.68,115.76,115.67,115.69,700.0
2016-12-02 12:15:00,115.71,115.71,115.6,115.6,2100.0,115.71,115.71,115.6,115.6,2100.0
2016-12-02 12:20:00,115.58,115.62,115.42,115.42,1610.0,115.58,115.62,115.42,115.42,1610.0
2016-12-02 12:25:00,115.47,115.47,115.42,115.43,1258.0,115.47,115.47,115.42,115.43,1258.0
2016-12-02 12:30:00,115.43,115.47,115.4,115.46,1800.0,115.43,115.47,115.4,115.46,1800.0
2016-12-02 12:35:00,115.48,115.48,115.36,115.41,1785.0,115.48,115.48,115.36,115.41,1785.0
2016-12-02 12:40:00,115.39,115.46,115.39,115.4,1222.0,115.39,115.46,115.39,115.4,1222.0
2016-12-02 12:45:00,115.47,115.48,115.31,115.32,2385.0,115.47,115.48,115.31,115.32,2385.0
2016-12-02 12:50:00,115.31,115.33,115.28,115.28,1400.0,115.31,115.33,115.28,115.28,1400.0
2016-12-02 12:55:00,115.33,115.4,115.33,115.35,2100.0,115.33,115.4,115.33,115.35,2100.0
2016-12-02 13:00:00,115.3,115.3,115.24,115.3,810.0,115.3,115.3,115.24,115.3,810.0
2016-12-02 13:05:00,115.28,115.28,115.0,115.0,5318.0,115.28,115.28,115.0,115.0,5318.0
2016-12-02 13:10:00,115.0,115.0,114.73,114.73,2000.0,115.0,115.0,114.73,114.73,2000.0
2016-12-02 13:15:00,114.72,114.86,114.71,114.86,4157.0,114.72,114.86,114.71,114.86,4157.0
2016-12-02 13:20:00,114.91,114.91,114.8,114.8,1991.0,114.91,114.91,114.8,114.8,1991.0
2016-12-02 13:25:00,114.78,114.81,114.71,114.73,3303.0,114.78,114.81,114.71,114.73,3303.0
2016-12-02 13:30:00,114.73,114.83,114.73,114.79,2102.0,114.73,114.83,114.73,114.79,2102.0
2016-12-02 13:35:00,114.74,114.82,114.74,114.77,1200.0,114.74,114.82,114.74,114.77,1200.0
2016-12-02 13:40:00,114.82,114.97,114.82,114.97,2296.0,114.82,114.97,114.82,114.97,2296.0
2016-12-02 13:45:00,114.97,115.07,114.97,115.0,2507.0,114.97,115.07,114.97,115.0,2507.0
2016-12-02 13:50:00,114.99,115.03,114.96,114.98,4100.0,114.99,115.03,114.96,114.98,4100.0
2016-12-02 13:55:00,114.98,115.0,114.9,114.9,1900.0,114.98,115.0,114.9,114.9,1900.0
2016-12-02 14:00:00,114.9,114.98,114.9,114.94,1546.0,114.9,114.98,114.9,114.94,1546.0
2016-12-02 14:05:00,114.92,114.92,114.83,114.83,4046.0,114.92,114.92,114.83,114.83,4046.0
2016-12-02 14:10:00,114.85,114.86,114.74,114.74,3500.0,114.85,114.86,114.74,114.74,3500.0
2016-12-02 14:15:00,114.74,114.74,114.63,114.64,5400.0,114.74,114.74,114.63,114.64,5400.0
2016-12-02 14:20:00,114.63,114.63,114.47,114.55,9154.0,114.63,114.63,114.47,114.55,9154.0
2016-12-02 14:25:00,114.47,114.47,114.35,114.38,10661.0,114.47,114.47,114.35,114.38,10661.0
2016-12-02 14:30:00,114.39,114.42,114.3,114.36,7334.0,114.39,114.42,114.3,114.36,7334.0
2016-12-02 14:35:00,114.36,114.37,114.24,114.26,3517.0,114.36,114.37,114.24,114.26,3517.0
2016-12-02 14:40:00,114.26,114.37,114.24,114.35,5448.0,114.26,114.37,114.24,114.35,5448.0
2016-12-02 14:45:00,114.35,114.46,114.31,114.46,6163.0,114.35,114.46,114.31,114.46,6163.0
2016-12-02 14:50:00,114.45,114.55,114.42,114.55,3370.0,114.45,114.55,114.42,114.55,3370.0
2016-12-02 14:55:00,114.53,114.53,114.4,114.43,7986.0,114.53,114.53,114.4,114.43,7986.0
2016-12-02 15:00:00,114.43,114.7,114.43,114.7,2942.0,114.43,114.7,114.43,114.7,2942.0
2016-12-02 15:05:00,114.83,114.83,114.68,114.77,6244.0,114.83,114.83,114.68,114.77,6244.0
2016-12-02 15:10:00,114.78,114.79,114.67,114.68,9931.0,114.78,114.79,114.67,114.68,9931.0
2016-12-02 15:15:00,114.69,114.7,114.53,114.53,11192.0,114.69,114.7,114.53,114.53,11192.0
2016-12-02 15:20:00,114.55,114.56,114.34,114.5,13024.0,114.55,114.56,114.34,114.5,13024.0
2016-12-02 15:25:00,114.5,114.53,114.43,114.47,5547.0,114.5,114.53,114.43,114.47,5547.0
2016-12-02 15:30:00,114.47,114.48,114.33,114.37,26565.0,114.47,114.48,114.33,114.37,26565.0
2016-12-02 15:35:00,114.37,114.44,114.32,114.32,8257.0,114.37,114.44,114.32,114.32,8257.0
2016-12-02 15:40:00,114.32,114.32,114.16,114.25,23661.0,114.32,114.32,114.16,114.25,23661.0
2016-12-02 15:45:00,114.25,114.27,114.11,114.19,14677.0,114.25,114.27,114.11,114.19,14677.0
2016-12-02 15:50:00,114.24,114.51,114.22,114.48,22435.0,114.24,114.51,114.22,114.48,22435.0
2016-12-02 15:55:00,114.49,114.58,114.46,114.58,32994.0,114.49,114.58,114.46,114.58,32994.0
2016-12-05 09:30:00,114.8,115.33,114.8,114.89,15150.0,114.8,115.33,114.8,114.89,15150.0
2016-12-05 09:35:00,114.77,115.12,114.74,115.08,2065.0,114.77,115.12,114.74,115.08,2065.0
2016-12-05 09:40:00,115.11,115.21,115.1,115.21,400.0,115.11,115.21,115.1,115.21,400.0
2016-12-05 09:45:00,115.24,115.41,115.13,115.18,6742.0,115.24,115.41,115.13,115.18,6742.0
2016-12-05 09:50:00,115.14,115.38,115.11,115.38,18094.0,115.14,115.38,115.11,115.38,18094.0
2016-12-05 09:55:00,115.41,115.45,115.26,115.4,20500.0,115.41,115.45,115.26,115.4,20500.0
2016-12-05 10:00:00,115.52,115.85,115.47,115.8,5350.0,115.52,115.85,115.47,115.8,5350.0
2016-12-05 10:05:00,115.81,115.82,115.49,115.6,5189.0,115.81,115.82,115.49,115.6,5189.0
2016-12-05 10:10:00,115.68,115.86,115.61,115.72,6657.0,115.68,115.86,115.61,115.72,6657.0
2016-12-05 10:15:00,115.76,115.85,115.38,115.39,6000.0,115.76,115.85,115.38,115.39,6000.0
2016-12-05 10:20:00,115.39,115.49,115.34,115.37,4035.0,115.39,115.49,115.34,115.37,4035.0
2016-12-05 10:25:00,115.3,115.46,115.3,115.37,1500.0,115.3,115.46,115.3,115.37,1500.0
2016-12-05 10:30:00,115.28,115.45,115.25,115.3,3500.0,115.28,115.45,115.25,115.3,3500.0
2016-12-05 10:35:00,115.33,115.37,115.12,115.3,2900.0,115.33,115.37,115.12,115.3,2900.0
2016-12-05 10:40:00,115.4,115.63,115.29,115.57,7322.0,115.4,115.63,115.29,115.57,7322.0
2016-12-05 10:45:00,115.57,115.87,115.38,115.38,10363.0,115.57,115.87,115.38,115.38,10363.0
2016-12-05 10:50:00,115.39,115.49,115.33,115.34,4010.0,115.39,115.49,115.33,115.34,4010.0
2016-12-05 10:55:00,115.34,115.34,115.19,115.21,4500.0,115.34,115.34,115.19,115.21,4500.0
2016-12-05 11:00:00,115.26,115.43,115.22,115.22,9252.0,115.26,115.43,115.22,115.22,9252.0
2016-12-05 11:05:00,115.22,115.38,115.22,115.25,3400.0,115.22,115.38,115.22,115.25,3400.0
2016-12-05 11:10:00,115.27,115.28,115.15,115.18,9108.0,115.27,115.28,115.15,115.18,9108.0
2016-12-05 11:15:00,115.19,115.19,114.97,114.98,10192.0,115.19,115.19,114.97,114.98,10192.0
2016-12-05 11:20:00,115.05,115.17,114.9,115.17,7105.0,115.05,115.17,114.9,115.17,7105.0
2016-12-05 11:25:00,115.12,115.15,114.92,114.98,5830.0,115.12,115.15,114.92,114.98,5830.0
2016-12-05 11:30:00,115.02,115.04,114.81,114.9,12759.0,115.02,115.04,114.81,114.9,12759.0
2016-12-05 11:35:00,114.93,115.13,114.9,115.08,8479.0,114.93,115.13,114.9,115.08,8479.0
2016-12-05 11:40:00,115.13,115.13,114.94,114.94,1300.0,115.13,115.13,114.94,114.94,1300.0
2016-12-05 11:45:00,114.91,114.99,114.46,114.47,31180.0,114.91,114.99,114.46,114.47,31180.0
2016-12-05 11:50:00,114.56,114.59,114.41,114.59,8466.0,114.56,114.59,114.41,114.59,8466.0
2016-12-05 11:55:00,114.68,114.74,114.64,114.72,1650.0,114.68,114.74,114.64,114.72,1650.0
2016-12-05 12:00:00,114.76,114.93,114.76,114.83,5104.0,114.76,114.93,114.76,114.83,5104.0
2016-12-05 12:05:00,114.83,114.97,114.8,114.93,6222.0,114.83,114.97,114.8,114.93,6222.0
2016-12-05 12:10:00,114.94,115.03,114.94,114.95,3100.0,114.94,115.03,114.94,114.95,3100.0
2016-12-05 12:15:00,114.97,114.97,114.91,114.96,3382.0,114.97,114.97,114.91,114.96,3382.0
2016-12-05 12:20:00,114.96,115.02,114.73,114.77,7148.0,114.96,115.02,114.73,114.77,7148.0
2016-12-05 12:25:00,114.79,114.9,114.79,114.9,1500.0,114.79,114.9,114.79,114.9,1500.0
2016-12-05 12:30:00,114.92,114.94,114.84,114.9,4100.0,114.92,114.94,114.84,114.9,4100.0
2016-12-05 12:35:00,114.95,114.95,114.79,114.86,3240.0,114.95,114.95,114.79,114.86,3240.0
2016-12-05 12:40:00,114.91,114.91,114.83,114.86,2466.0,114.91,114.91,114.83,114.86,2466.0
2016-12-05 12:45:00,114.86,114.9,114.57,114.57,5493.0,114.86,114.9,114.57,114.57,5493.0
2016-12-05 12:50:00,114.55,114.75,114.55,114.75,3000.0,114.55,114.75,114.55,114.75,3000.0
2016-12-05 12:55:00,114.73,114.82,114.73,114.79,5250.0,114.73,114.82,114.73,114.79,5250.0
2016-12-05 13:00:00,114.79,114.84,114.58,114.67,13328.0,114.79,114.84,114.58,114.67,13328.0
2016-12-05 13:05:00,114.72,114.72,114.53,114.62,2310.0,114.72,114.72,114.53,114.62,2310.0
2016-12-05 13:10:00,114.6,114.69,114.58,114.69,1300.0,114.6,114.69,114.58,114.69,1300.0
2016-12-05 13:15:00,114.67,114.76,114.63,114.65,4049.0,114.67,114.76,114.63,114.65,4049.0
2016-12-05 13:20:00,114.69,114.82,114.69,114.76,4025.0,114.69,114.82,114.69,114.76,4025.0
2016-12-05 13:25:00,114.73,114.74,114.64,114.7,6701.0,114.73,114.74,114.64,114.7,6701.0
2016-12-05 13:30:00,114.7,114.75,114.69,114.72,1780.0,114.7,114.75,114.69,114.72,1780.0
2016-12-05 13:35:00,114.69,114.69,114.25,114.3,20923.0,114.69,114.69,114.25,114.3,20923.0
2016-12-05 13:40:00,114.32,114.38,114.32,114.38,1700.0,114.32,114.38,114.32,114.38,1700.0
2016-12-05 13:45:00,114.42,114.43,114.34,114.42,4950.0,114.42,114.43,114.34,114.42,4950.0
2016-12-05 13:50:00,114.35,114.36,114.17,114.27,5300.0,114.35,114.36,114.17,114.27,5300.0
2016-12-05 13:55:00,114.24,114.3,114.2,114.3,3831.0,114.24,114.3,114.2,114.3,3831.0
2016-12-05 14:00:00,114.32,114.33,114.24,114.24,3881.0,114.32,114.33,114.24,114.24,3881.0
2016-12-05 14:05:00,114.24,114.28,114.2,114.26,800.0,114.24,114.28,114.2,114.26,800.0
2016-12-05 14:10:00,114.26,114.27,114.23,114.23,1000.0,114.26,114.27,114.23,114.23,1000.0
2016-12-05 14:15:00,114.29,114.32,114.24,114.32,3917.0,114.29,114.32,114.24,114.32,3917.0
2016-12-05 14:20:00,114.29,114.29,114.2,114.2,2811.0,114.29,114.29,114.2,114.2,2811.0
2016-12-05 14:25:00,114.22,114.25,114.06,114.06,6834.0,114.22,114.25,114.06,114.06,6834.0
2016-12-05 14:30:00,114.05,114.21,113.94,113.96,8331.0,114.05,114.21,113.94,113.96,8331.0
2016-12-05 14:35:00,114.0,114.0,113.77,113.78,6526.0,114.0,114.0,113.77,113.78,6526.0
2016-12-05 14:40:00,113.79,113.89,113.78,113.87,4818.0,113.79,113.89,113.78,113.87,4818.0
2016-12-05 14:45:00,113.86,113.91,113.75,113.75,6882.0,113.86,113.91,113.75,113.75,6882.0
2016-12-05 14:50:00,113.73,113.83,113.73,113.78,5320.0,113.73,113.83,113.73,113.78,5320.0
2016-12-05 14:55:00,113.78,113.89,113.77,113.89,4886.0,113.78,113.89,113.77,113.89,4886.0
2016-12-05 15:00:00,113.9,113.94,113.83,113.94,7388.0,113.9,113.94,113.83,113.94,7388.0
2016-12-05 15:05:00,113.94,114.07,113.9,114.01,11137.0,113.94,114.07,113.9,114.01,11137.0
2016-12-05 15:10:00,114.04,114.23,114.04,114.17,7409.0,114.04,114.23,114.04,114.17,7409.0
2016-12-05 15:15:00,114.18,114.19,113.98,113.98,8500.0,114.18,114.19,113.98,113.98,8500.0
2016-12-05 15:20:00,113.96,114.05,113.95,114.0,9302.0,113.96,114.05,113.95,114.0,9302.0
2016-12-05 15:25:00,114.02,114.04,113.99,114.01,6200.0,114.02,114.04,113.99,114.01,6200.0
2016-12-05 15:30:00,114.03,114.07,113.97,114.01,9776.0,114.03,114.07,113.97,114.01,9776.0
2016-12-05 15:35:00,114.0,114.09,113.98,114.09,8750.0,114.0,114.09,113.98,114.09,8750.0
2016-12-05 15:40:00,114.09,114.16,114.01,114.01,7688.0,114.09,114.16,114.01,114.01,7688.0
2016-12-05 15:45:00,114.02,114.12,113.99,114.02,11138.0,114.02,114.12,113.99,114.02,11138.0
2016-12-05 15:50:00,114.05,114.2,114.05,114.11,30229.0,114.05,114.2,114.05,114.11,30229.0
2016-12-05 15:55:00,114.12,114.23,114.06,114.1,24679.0,114.12,114.23,114.06,114.1,24679.0
2016-12-06 09:30:00,114.71,115.71,114.71,115.64,5158.0,114.71,115.71,114.71,115.64,5158.0
2016-12-06 09:35:00,115.65,115.69,114.7,114.71,6222.0,115.65,115.69,114.7,114.71,6222.0
2016-12-06 09:40:00,114.82,115.09,114.74,114.92,7592.0,114.82,115.09,114.74,114.92,7592.0
2016-12-06 09:45:00,114.91,115.06,114.87,114.88,4500.0,114.91,115.06,114.87,114.88,4500.0
2016-12-06 09:50:00,114.87,114.87,114.47,114.61,4657.0,114.87,114.87,114.47,114.61,4657.0
2016-12-06 09:55:00,114.61,114.63,114.29,114.41,3329.0,114.61,114.63,114.29,114.41,3329.0
2016-12-06 10:00:00,114.42,114.81,114.37,114.74,5551.0,114.42,114.81,114.37,114.74,5551.0
2016-12-06 10:05:00,114.79,115.03,114.78,115.03,1810.0,114.79,115.03,114.78,115.03,1810.0
2016-12-06 10:10:00,114.88,114.94,114.57,114.57,2900.0,114.88,114.94,114.57,114.57,2900.0
2016-12-06 10:15:00,114.67,114.76,114.64,114.75,2586.0,114.67,114.76,114.64,114.75,2586.0
2016-12-06 10:20:00,114.7,114.71,114.19,114.21,4500.0,114.7,114.71,114.19,114.21,4500.0
2016-12-06 10:25:00,114.23,114.36,114.21,114.36,3066.0,114.23,114.36,114.21,114.36,3066.0
2016-12-06 10:30:00,114.36,114.55,114.32,114.52,1278.0,114.36,114.55,114.32,114.52,1278.0
2016-12-06 10:35:00,114.54,114.54,114.36,114.45,5510.0,114.54,114.54,114.36,114.45,5510.0
2016-12-06 10:40:00,114.41,114.44,114.28,114.29,3900.0,114.41,114.44,114.28,114.29,3900.0
2016-12-06 10:45:00,114.3,114.35,114.12,114.12,4802.0,114.3,114.35,114.12,114.12,4802.0
2016-12-06 10:50:00,114.1,114.22,114.1,114.21,3300.0,114.1,114.22,114.1,114.21,3300.0
2016-12-06 10:55:00,114.26,114.3,114.02,114.02,4733.0,114.26,114.3,114.02,114.02,4733.0
2016-12-06 11:00:00,114.05,114.25,114.05,114.21,3850.0,114.05,114.25,114.05,114.21,3850.0
2016-12-06 11:05:00,114.25,114.33,114.2,114.33,2700.0,114.25,114.33,114.2,114.33,2700.0
2016-12-06 11:10:00,114.31,114.31,114.09,114.09,9394.0,114.31,114.31,114.09,114.09,9394.0
2016-12-06 11:15:00,114.12,114.14,114.06,114.07,2271.0,114.12,114.14,114.06,114.07,2271.0
2016-12-06 11:20:00,114.02,114.02,113.81,113.81,3500.0,114.02,114.02,113.81,113.81,3500.0
2016-12-06 11:25:00,113.83,113.92,113.71,113.8,7695.0,113.83,113.92,113.71,113.8,7695.0
2016-12-06 11:30:00,113.95,114.04,113.93,114.02,3880.0,113.95,114.04,113.93,114.02,3880.0
2016-12-06 11:35:00,114.06,114.19,114.05,114.12,2724.0,114.06,114.19,114.05,114.12,2724.0
2016-12-06 11:40:00,114.16,114.28,114.16,114.27,1900.0,114.16,114.28,114.16,114.27,1900.0
2016-12-06 11:45:00,114.23,114.31,114.15,114.3,7926.0,114.23,114.31,114.15,114.3,7926.0
2016-12-06 11:50:00,114.3,114.58,114.27,114.58,4630.0,114.3,114.58,114.27,114.58,4630.0
2016-12-06 11:55:00,114.58,114.82,114.54,114.76,2800.0,114.58,114.82,114.54,114.76,2800.0
2016-12-06 12:00:00,114.75,114.84,114.66,114.84,5964.0,114.75,114.84,114.66,114.84,5964.0
2016-12-06 12:05:00,114.73,114.81,114.73,114.77,3494.0,114.73,114.81,114.73,114.77,3494.0
2016-12-06 12:10:00,114.73,114.81,114.71,114.8,2500.0,114.73,114.81,114.71,114.8,2500.0
2016-12-06 12:15:00,114.78,114.86,114.73,114.73,4800.0,114.78,114.86,114.73,114.73,4800.0
2016-12-06 12:20:00,114.75,114.75,114.55,114.55,2700.0,114.75,114.75,114.55,114.55,2700.0
2016-12-06 12:25:00,114.56,114.61,114.42,114.61,4819.0,114.56,114.61,114.42,114.61,4819.0
2016-12-06 12:30:00,114.53,114.61,114.52,114.53,3089.0,114.53,114.61,114.52,114.53,3089.0
2016-12-06 12:35:00,114.47,114.47,114.36,114.36,4528.0,114.47,114.47,114.36,114.36,4528.0
2016-12-06 12:40:00,114.33,114.55,114.33,114.44,4648.0,114.33,114.55,114.33,114.44,4648.0
2016-12-06 12:45:00,114.45,114.65,114.45,114.57,2719.0,114.45,114.65,114.45,114.57,2719.0
2016-12-06 12:50:00,114.61,114.71,114.61,114.71,1100.0,114.61,114.71,114.61,114.71,1100.0
2016-12-06 12:55:00,114.68,114.82,114.66,114.82,2663.0,114.68,114.82,114.66,114.82,2663.0
2016-12-06 13:00:00,114.78,115.08,114.77,115.02,5136.0,114.78,115.08,114.77,115.02,5136.0
2016-12-06 13:05:00,115.03,115.07,115.01,115.07,3487.0,115.03,115.07,115.01,115.07,3487.0
2016-12-06 13:10:00,115.08,115.1,115.06,115.08,1700.0,115.08,115.1,115.06,115.08,1700.0
2016-12-06 13:15:00,115.02,115.13,115.0,115.09,4300.0,115.02,115.13,115.0,115.09,4300.0
2016-12-06 13:20:00,115.11,115.2,115.09,115.09,3880.0,115.11,115.2,115.09,115.09,3880.0
2016-12-06 13:25:00,115.1,115.15,115.06,115.15,1913.0,115.1,115.15,115.06,115.15,1913.0
2016-12-06 13:30:00,115.1,115.15,115.08,115.08,1500.0,115.1,115.15,115.08,115.08,1500.0
2016-12-06 13:35:00,115.07,115.12,115.05,115.05,4600.0,115.07,115.12,115.05,115.05,4600.0
2016-12-06 13:40:00,115.1,115.1,115.04,115.06,800.0,115.1,115.1,115.04,115.06,800.0
2016-12-06 13:45:00,115.04,115.05,115.0,115.0,1329.0,115.04,115.05,115.0,115.0,1329.0
2016-12-06 13:50:00,115.0,115.01,114.81,114.95,7792.0,115.0,115.01,114.81,114.95,7792.0
2016-12-06 13:55:00,115.02,115.13,115.02,115.04,3300.0,115.02,115.13,115.02,115.04,3300.0
2016-12-06 14:00:00,115.03,115.2,115.03,115.2,3350.0,115.03,115.2,115.03,115.2,3350.0
2016-12-06 14:05:00,115.19,115.23,115.12,115.18,3300.0,115.19,115.23,115.12,115.18,3300.0
2016-12-06 14:10:00,115.2,115.34,115.2,115.31,3201.0,115.2,115.34,115.2,115.31,3201.0
2016-12-06 14:15:00,115.36,115.36,115.19,115.19,5977.0,115.36,115.36,115.19,115.19,5977.0
2016-12-06 14:20:00,115.22,115.32,115.13,115.32,4503.0,115.22,115.32,115.13,115.32,4503.0
2016-12-06 14:25:00,115.31,115.38,115.25,115.25,3598.0,115.31,115.38,115.25,115.25,3598.0
2016-12-06 14:30:00,115.26,115.32,115.25,115.32,800.0,115.26,115.32,115.25,115.32,800.0
2016-12-06 14:35:00,115.26,115.26,115.17,115.22,6300.0,115.26,115.26,115.17,115.22,6300.0
2016-12-06 14:40:00,115.27,115.49,115.27,115.49,3546.0,115.27,115.49,115.27,115.49,3546.0
2016-12-06 14:45:00,115.48,115.49,115.34,115.35,5998.0,115.48,115.49,115.34,115.35,5998.0
2016-12-06 14:50:00,115.35,115.35,115.28,115.33,9941.0,115.35,115.35,115.28,115.33,9941.0
2016-12-06 14:55:00,115.36,115.49,115.33,115.47,1900.0,115.36,115.49,115.33,115.47,1900.0
2016-12-06 15:00:00,115.51,115.55,115.26,115.28,6977.0,115.51,115.55,115.26,115.28,6977.0
2016-12-06 15:05:00,115.26,115.4,115.19,115.27,6349.0,115.26,115.4,115.19,115.27,6349.0
2016-12-06 15:10:00,115.18,115.3,115.18,115.23,5768.0,115.18,115.3,115.18,115.23,5768.0
2016-12-06 15:15:00,115.23,115.32,115.22,115.32,4586.0,115.23,115.32,115.22,115.32,4586.0
2016-12-06 15:20:00,115.33,115.41,115.32,115.35,1600.0,115.33,115.41,115.32,115.35,1600.0
2016-12-06 15:25:00,115.38,115.39,115.17,115.23,9425.0,115.38,115.39,115.17,115.23,9425.0
2016-12-06 15:30:00,115.25,115.33,115.24,115.31,8135.0,115.25,115.33,115.24,115.31,8135.0
2016-12-06 15:35:00,115.28,115.44,115.28,115.42,3700.0,115.28,115.44,115.28,115.42,3700.0
2016-12-06 15:40:00,115.46,115.46,115.28,115.29,10451.0,115.46,115.46,115.28,115.29,10451.0
2016-12-06 15:45:00,115.26,115.36,115.21,115.29,4619.0,115.26,115.36,115.21,115.29,4619.0
2016-12-06 15:50:00,115.36,115.65,115.36,115.65,18601.0,115.36,115.65,115.36,115.65,18601.0
2016-12-06 15:55:00,115.64,115.76,115.55,115.72,36851.0,115.64,115.76,115.55,115.72,36851.0
2016-12-07 09:30:00,115.73,116.35,115.73,116.25,5357.0,115.73,116.35,115.73,116.25,5357.0
2016-12-07 09:35:00,116.01,116.05,115.04,115.33,4219.0,116.01,116.05,115.04,115.33,4219.0
2016-12-07 09:40:00,115.36,115.45,115.16,115.16,8808.0,115.36,115.45,115.16,115.16,8808.0
2016-12-07 09:45:00,115.21,115.32,115.08,115.24,6030.0,115.21,115.32,115.08,115.24,6030.0
2016-12-07 09:50:00,115.16,115.45,115.1,115.45,3631.0,115.16,115.45,115.1,115.45,3631.0
2016-12-07 09:55:00,115.41,115.61,115.36,115.61,5300.0,115.41,115.61,115.36,115.61,5300.0
2016-12-07 10:00:00,115.55,115.68,115.28,115.32,6460.0,115.55,115.68,115.28,115.32,6460.0
2016-12-07 10:05:00,115.33,115.47,115.33,115.39,1200.0,115.33,115.47,115.33,115.39,1200.0
2016-12-07 10:10:00,115.45,115.79,115.45,115.79,2396.0,115.45,115.79,115.45,115.79,2396.0
2016-12-07 10:15:00,115.7,115.7,115.49,115.49,3328.0,115.7,115.7,115.49,115.49,3328.0
2016-12-07 10:20:00,115.5,115.73,115.5,115.69,1535.0,115.5,115.73,115.5,115.69,1535.0
2016-12-07 10:25:00,115.79,115.89,115.66,115.89,4200.0,115.79,115.89,115.66,115.89,4200.0
2016-12-07 10:30:00,115.9,115.98,115.86,115.98,1300.0,115.9,115.98,115.86,115.98,1300.0
2016-12-07 10:35:00,115.99,116.05,115.74,115.74,5146.0,115.99,116.05,115.74,115.74,5146.0
2016-12-07 10:40:00,115.73,116.11,115.73,116.09,2116.0,115.73,116.11,115.73,116.09,2116.0
2016-12-07 10:45:00,116.06,116.16,116.06,116.1,1700.0,116.06,116.16,116.06,116.1,1700.0
2016-12-07 10:50:00,115.92,115.94,115.79,115.94,2347.0,115.92,115.94,115.79,115.94,2347.0
2016-12-07 10:55:00,116.07,116.07,115.87,115.93,3400.0,116.07,116.07,115.87,115.93,3400.0
2016-12-07 11:00:00,116.01,116.06,115.93,115.93,2100.0,116.01,116.06,115.93,115.93,2100.0
2016-12-07 11:05:00,115.85,115.89,115.79,115.89,1450.0,115.85,115.89,115.79,115.89,1450.0
2016-12-07 11:10:00,116.0,116.01,115.92,115.97,2200.0,116.0,116.01,115.92,115.97,2200.0
2016-12-07 11:15:00,116.07,116.27,116.03,116.16,1840.0,116.07,116.27,116.03,116.16,1840.0
2016-12-07 11:20:00,116.17,116.18,115.65,115.68,4600.0,116.17,116.18,115.65,115.68,4600.0
2016-12-07 11:25:00,115.7,115.97,115.68,115.95,2622.0,115.7,115.97,115.68,115.95,2622.0
2016-12-07 11:30:00,115.99,116.04,115.9,116.02,1025.0,115.99,116.04,115.9,116.02,1025.0
2016-12-07 11:35:00,116.03,116.07,115.88,115.98,4600.0,116.03,116.07,115.88,115.98,4600.0
2016-12-07 11:40:00,116.0,116.33,115.99,116.33,1200.0,116.0,116.33,115.99,116.33,1200.0
2016-12-07 11:45:00,116.35,116.82,116.35,116.82,2576.0,116.35,116.82,116.35,116.82,2576.0
2016-12-07 11:50:00,116.8,116.91,116.69,116.86,4736.0,116.8,116.91,116.69,116.86,4736.0
2016-12-07 11:55:00,116.91,117.18,116.91,117.16,2300.0,116.91,117.18,116.91,117.16,2300.0
2016-12-07 12:00:00,117.08,117.17,116.96,116.96,1800.0,117.08,117.17,116.96,116.96,1800.0
2016-12-07 12:05:00,117.01,117.23,117.01,117.16,3060.0,117.01,117.23,117.01,117.16,3060.0
2016-12-07 12:10:00,117.09,117.09,116.97,116.97,900.0,117.09,117.09,116.97,116.97,900.0
2016-12-07 12:15:00,117.01,117.26,117.01,117.26,3100.0,117.01,117.26,117.01,117.26,3100.0
2016-12-07 12:20:00,117.29,117.29,117.0,117.0,3600.0,117.29,117.29,117.0,117.0,3600.0
2016-12-07 12:25:00,117.07,117.28,117.0,117.2,3200.0,117.07,117.28,117.0,117.2,3200.0
2016-12-07 12:30:00,117.11,117.34,117.11,117.28,3400.0,117.11,117.34,117.11,117.28,3400.0
2016-12-07 12:35:00,117.26,117.47,117.2,117.39,4985.0,117.26,117.47,117.2,117.39,4985.0
2016-12-07 12:40:00,117.47,117.69,117.4,117.46,3600.0,117.47,117.69,117.4,117.46,3600.0
2016-12-07 12:45:00,117.47,117.76,117.47,117.71,7314.0,117.47,117.76,117.47,117.71,7314.0
2016-12-07 12:50:00,117.73,117.74,117.48,117.5,7624.0,117.73,117.74,117.48,117.5,7624.0
2016-12-07 12:55:00,117.53,117.66,117.53,117.65,1650.0,117.53,117.66,117.53,117.65,1650.0
2016-12-07 13:00:00,117.66,117.77,117.56,117.6,5080.0,117.66,117.77,117.56,117.6,5080.0
2016-12-07 13:05:00,117.58,117.9,117.58,117.74,5303.0,117.58,117.9,117.58,117.74,5303.0
2016-12-07 13:10:00,117.71,117.89,117.62,117.66,3800.0,117.71,117.89,117.62,117.66,3800.0
2016-12-07 13:15:00,117.69,117.82,117.69,117.8,2500.0,117.69,117.82,117.69,117.8,2500.0
2016-12-07 13:20:00,117.85,118.26,117.85,117.97,4400.0,117.85,118.26,117.85,117.97,4400.0
2016-12-07 13:25:00,117.96,118.04,117.76,117.76,3900.0,117.96,118.04,117.76,117.76,3900.0
2016-12-07 13:30:00,117.7,117.99,117.64,117.81,5521.0,117.7,117.99,117.64,117.81,5521.0
2016-12-07 13:35:00,117.72,117.82,117.68,117.75,2000.0,117.72,117.82,117.68,117.75,2000.0
2016-12-07 13:40:00,117.72,117.9,117.72,117.77,2700.0,117.72,117.9,117.72,117.77,2700.0
2016-12-07 13:45:00,117.74,117.85,117.72,117.85,911.0,117.74,117.85,117.72,117.85,911.0
2016-12-07 13:50:00,117.87,117.94,117.7,117.94,5100.0,117.87,117.94,117.7,117.94,5100.0
2016-12-07 13:55:00,117.88,118.11,117.86,117.96,3797.0,117.88,118.11,117.86,117.96,3797.0
2016-12-07 14:00:00,117.84,118.0,117.84,117.97,2050.0,117.84,118.0,117.84,117.97,2050.0
2016-12-07 14:05:00,117.89,118.04,117.89,117.91,2450.0,117.89,118.04,117.89,117.91,2450.0
2016-12-07 14:10:00,117.95,118.2,117.95,118.08,4490.0,117.95,118.2,117.95,118.08,4490.0
2016-12-07 14:15:00,118.02,118.47,118.02,118.47,6468.0,118.02,118.47,118.02,118.47,6468.0
2016-12-07 14:20:00,118.42,118.42,118.08,118.21,3100.0,118.42,118.42,118.08,118.21,3100.0
2016-12-07 14:25:00,118.17,118.22,118.06,118.19,2100.0,118.17,118.22,118.06,118.19,2100.0
2016-12-07 14:30:00,118.13,118.31,118.13,118.17,2103.0,118.13,118.31,118.13,118.17,2103.0
2016-12-07 14:35:00,118.13,118.17,118.02,118.1,3000.0,118.13,118.17,118.02,118.1,3000.0
2016-12-07 14:40:00,118.02,118.13,118.02,118.09,2400.0,118.02,118.13,118.02,118.09,2400.0
2016-12-07 14:45:00,118.08,118.08,117.83,117.95,4542.0,118.08,118.08,117.83,117.95,4542.0
2016-12-07 14:50:00,117.97,118.01,117.91,117.91,2400.0,117.97,118.01,117.91,117.91,2400.0
2016-12-07 14:55:00,117.93,118.1,117.87,118.1,4200.0,117.93,118.1,117.87,118.1,4200.0
2016-12-07 15:00:00,118.02,118.02,117.91,118.0,5139.0,118.02,118.02,117.91,118.0,5139.0
2016-12-07 15:05:00,118.01,118.21,118.01,118.18,3798.0,118.01,118.21,118.01,118.18,3798.0
2016-12-07 15:10:00,118.14,118.15,118.08,118.08,2261.0,118.14,118.15,118.08,118.08,2261.0
2016-12-07 15:15:00,118.06,118.14,118.06,118.14,2921.0,118.06,118.14,118.06,118.14,2921.0
2016-12-07 15:20:00,118.15,118.27,118.15,118.16,2997.0,118.15,118.27,118.15,118.16,2997.0
2016-12-07 15:25:00,118.15,118.33,118.13,118.31,2837.0,118.15,118.33,118.13,118.31,2837.0
2016-12-07 15:30:00,118.21,118.27,118.12,118.2,3620.0,118.21,118.27,118.12,118.2,3620.0
2016-12-07 15:35:00,118.19,118.23,118.1,118.15,7328.0,118.19,118.23,118.1,118.15,7328.0
2016-12-07 15:40:00,118.11,118.21,118.02,118.09,6716.0,118.11,118.21,118.02,118.09,6716.0
2016-12-07 15:45:00,118.09,118.16,117.94,117.95,6214.0,118.09,118.16,117.94,117.95,6214.0
2016-12-07 15:50:00,117.91,117.98,117.86,117.86,10404.0,117.91,117.98,117.86,117.86,10404.0
2016-12-07 15:55:00,117.86,118.07,117.84,118.02,18328.0,117.86,118.07,117.84,118.02,18328.0
2016-12-08 09:30:00,118.11,118.19,117.93,117.95,4223.0,118.11,118.19,117.93,117.95,4223.0
2016-12-08 09:35:00,117.96,117.96,117.05,117.05,4263.0,117.96,117.96,117.05,117.05,4263.0
2016-12-08 09:40:00,117.31,117.52,117.21,117.52,1300.0,117.31,117.52,117.21,117.52,1300.0
2016-12-08 09:45:00,117.66,117.74,117.43,117.55,2100.0,117.66,117.74,117.43,117.55,2100.0
2016-12-08 09:50:00,117.58,117.75,117.58,117.6,1800.0,117.58,117.75,117.58,117.6,1800.0
2016-12-08 09:55:00,117.43,117.64,117.41,117.62,3813.0,117.43,117.64,117.41,117.62,3813.0
2016-12-08 10:00:00,117.67,117.73,117.65,117.71,2000.0,117.67,117.73,117.65,117.71,2000.0
2016-12-08 10:05:00,117.88,118.13,117.8,118.13,3070.0,117.88,118.13,117.8,118.13,3070.0
2016-12-08 10:10:00,118.13,118.35,118.06,118.1,8711.0,118.13,118.35,118.06,118.1,8711.0
2016-12-08 10:15:00,118.07,118.31,118.06,118.27,2697.0,118.07,118.31,118.06,118.27,2697.0
2016-12-08 10:20:00,118.31,118.47,118.11,118.23,5187.0,118.31,118.47,118.11,118.23,5187.0
2016-12-08 10:25:00,118.22,118.41,118.15,118.35,4350.0,118.22,118.41,118.15,118.35,4350.0
2016-12-08 10:30:00,118.43,118.75,118.43,118.5,6699.0,118.43,118.75,118.43,118.5,6699.0
2016-12-08 10:35:00,118.57,118.57,118.16,118.27,5037.0,118.57,118.57,118.16,118.27,5037.0
2016-12-08 10:40:00,118.29,118.44,118.29,118.43,1800.0,118.29,118.44,118.29,118.43,1800.0
2016-12-08 10:45:00,118.37,118.46,118.26,118.46,3200.0,118.37,118.46,118.26,118.46,3200.0
2016-12-08 10:50:00,118.4,118.6,118.4,118.6,1000.0,118.4,118.6,118.4,118.6,1000.0
2016-12-08 10:55:00,118.65,118.83,118.65,118.73,2229.0,118.65,118.83,118.65,118.73,2229.0
2016-12-08 11:00:00,118.77,118.77,118.54,118.59,3597.0,118.77,118.77,118.54,118.59,3597.0
2016-12-08 11:05:00,118.62,118.65,118.59,118.59,800.0,118.62,118.65,118.59,118.59,800.0
2016-12-08 11:10:00,118.59,118.67,118.55,118.55,9532.0,118.59,118.67,118.55,118.55,9532.0
2016-12-08 11:15:00,118.55,118.61,118.47,118.61,800.0,118.55,118.61,118.47,118.61,800.0
2016-12-08 11:20:00,118.65,118.65,118.57,118.58,3113.0,118.65,118.65,118.57,118.58,3113.0
2016-12-08 11:25:00,118.55,118.58,118.49,118.57,3942.0,118.55,118.58,118.49,118.57,3942.0
2016-12-08 11:30:00,118.57,118.6,118.54,118.59,1643.0,118.57,118.6,118.54,118.59,1643.0
2016-12-08 11:35:00,118.64,118.65,118.4,118.41,4176.0,118.64,118.65,118.4,118.41,4176.0
2016-12-08 11:40:00,118.43,118.48,118.38,118.44,2200.0,118.43,118.48,118.38,118.44,2200.0
2016-12-08 11:45:00,118.49,118.51,118.42,118.46,5798.0,118.49,118.51,118.42,118.46,5798.0
2016-12-08 11:50:00,118.42,118.42,118.05,118.05,3258.0,118.42,118.42,118.05,118.05,3258.0
2016-12-08 11:55:00,118.17,118.2,118.04,118.11,2600.0,118.17,118.2,118.04,118.11,2600.0
2016-12-08 12:00:00,118.21,118.32,118.12,118.12,3300.0,118.21,118.32,118.12,118.12,3300.0
2016-12-08 12:05:00,118.17,118.17,118.08,118.16,1600.0,118.17,118.17,118.08,118.16,1600.0
2016-12-08 12:10:00,118.09,118.09,118.09,118.09,400.0,118.09,118.09,118.09,118.09,400.0
2016-12-08 12:15:00,118.08,118.13,118.08,118.11,1000.0,118.08,118.13,118.08,118.11,1000.0
2016-12-08 12:20:00,118.1,118.17,118.08,118.16,2310.0,118.1,118.17,118.08,118.16,2310.0
2016-12-08 12:25:00,118.21,118.41,118.21,118.38,2900.0,118.21,118.41,118.21,118.38,2900.0
2016-12-08 12:30:00,118.37,118.45,118.32,118.44,1800.0,118.37,118.45,118.32,118.44,1800.0
2016-12-08 12:35:00,118.43,118.43,118.3,118.31,2400.0,118.43,118.43,118.3,118.31,2400.0
2016-12-08 12:40:00,118.51,118.52,118.4,118.45,1200.0,118.51,118.52,118.4,118.45,1200.0
2016-12-08 12:45:00,118.46,118.46,118.26,118.38,3800.0,118.46,118.46,118.26,118.38,3800.0
2016-12-08 12:50:00,118.44,118.45,118.4,118.45,2200.0,118.44,118.45,118.4,118.45,2200.0
2016-12-08 12:55:00,118.38,118.48,118.38,118.42,1937.0,118.38,118.48,118.38,118.42,1937.0
2016-12-08 13:00:00,118.3,118.3,118.14,118.25,2398.0,118.3,118.3,118.14,118.25,2398.0
2016-12-08 13:05:00,118.34,118.34,118.15,118.15,1500.0,118.34,118.34,118.15,118.15,1500.0
2016-12-08 13:10:00,118.12,118.28,118.12,118.28,2000.0,118.12,118.28,118.12,118.28,2000.0
2016-12-08 13:15:00,118.29,118.34,118.23,118.23,2454.0,118.29,118.34,118.23,118.23,2454.0
2016-12-08 13:20:00,118.23,118.23,118.23,118.23,100.0,118.23,118.23,118.23,118.23,100.0
2016-12-08 13:25:00,118.28,118.42,118.26,118.42,2410.0,118.28,118.42,118.26,118.42,2410.0
2016-12-08 13:30:00,118.42,118.42,118.29,118.35,2256.0,118.42,118.42,118.29,118.35,2256.0
2016-12-08 13:35:00,118.41,118.55,118.41,118.51,3200.0,118.41,118.55,118.41,118.51,3200.0
2016-12-08 13:40:00,118.51,118.51,118.31,118.35,4000.0,118.51,118.51,118.31,118.35,4000.0
2016-12-08 13:45:00,118.43,118.5,118.43,118.47,2156.0,118.43,118.5,118.43,118.47,2156.0
2016-12-08 13:50:00,118.47,118.57,118.36,118.36,2700.0,118.47,118.57,118.36,118.36,2700.0
2016-12-08 13:55:00,118.45,118.59,118.4,118.54,2900.0,118.45,118.59,118.4,118.54,2900.0
2016-12-08 14:00:00,118.51,118.61,118.5,118.5,4450.0,118.51,118.61,118.5,118.5,4450.0
2016-12-08 14:05:00,118.5,118.53,118.3,118.37,2702.0,118.5,118.53,118.3,118.37,2702.0
2016-12-08 14:10:00,118.3,118.44,118.28,118.29,8690.0,118.3,118.44,118.28,118.29,8690.0
2016-12-08 14:15:00,118.3,118.3,118.07,118.08,3647.0,118.3,118.3,118.07,118.08,3647.0
2016-12-08 14:20:00,118.08,118.22,117.92,117.98,5219.0,118.08,118.22,117.92,117.98,5219.0
2016-12-08 14:25:00,117.98,118.09,117.94,118.09,3163.0,117.98,118.09,117.94,118.09,3163.0
2016-12-08 14:30:00,118.13,118.15,117.97,117.98,2615.0,118.13,118.15,117.97,117.98,2615.0
2016-12-08 14:35:00,117.95,117.95,117.8,117.86,3827.0,117.95,117.95,117.8,117.86,3827.0
2016-12-08 14:40:00,117.85,117.97,117.83,117.91,1800.0,117.85,117.97,117.83,117.91,1800.0
2016-12-08 14:45:00,117.87,117.94,117.84,117.93,1800.0,117.87,117.94,117.84,117.93,1800.0
2016-12-08 14:50:00,117.89,118.02,117.89,118.02,1334.0,117.89,118.02,117.89,118.02,1334.0
2016-12-08 14:55:00,118.1,118.17,118.1,118.16,2200.0,118.1,118.17,118.1,118.16,2200.0
2016-12-08 15:00:00,118.28,118.34,118.27,118.33,3087.0,118.28,118.34,118.27,118.33,3087.0
2016-12-08 15:05:00,118.27,118.3,118.17,118.3,2600.0,118.27,118.3,118.17,118.3,2600.0
2016-12-08 15:10:00,118.35,118.4,118.3,118.3,2844.0,118.35,118.4,118.3,118.3,2844.0
2016-12-08 15:15:00,118.31,118.31,118.21,118.31,3240.0,118.31,118.31,118.21,118.31,3240.0
2016-12-08 15:20:00,118.3,118.32,118.21,118.26,3609.0,118.3,118.32,118.21,118.26,3609.0
2016-12-08 15:25:00,118.26,118.47,118.26,118.38,3675.0,118.26,118.47,118.26,118.38,3675.0
2016-12-08 15:30:00,118.38,118.49,118.37,118.46,2500.0,118.38,118.49,118.37,118.46,2500.0
2016-12-08 15:35:00,118.46,118.57,118.46,118.57,4386.0,118.46,118.57,118.46,118.57,4386.0
2016-12-08 15:40:00,118.58,118.77,118.56,118.73,5650.0,118.58,118.77,118.56,118.73,5650.0
2016-12-08 15:45:00,118.71,118.72,118.54,118.6,10421.0,118.71,118.72,118.54,118.6,10421.0
2016-12-08 15:50:00,118.55,118.8,118.55,118.75,10162.0,118.55,118.8,118.55,118.75,10162.0
2016-12-08 15:55:00,118.75,118.84,118.72,118.84,14780.0,118.75,118.84,118.72,118.84,14780.0
2016-12-09 09:30:00,119.21,119.56,119.06,119.29,5397.0,119.21,119.56,119.06,119.29,5397.0
2016-12-09 09:35:00,119.3,119.73,119.3,119.58,6270.0,119.3,119.73,119.3,119.58,6270.0
2016-12-09 09:40:00,119.44,119.64,119.44,119.6,2000.0,119.44,119.64,119.44,119.6,2000.0
2016-12-09 09:45:00,119.6,119.79,119.54,119.75,3800.0,119.6,119.79,119.54,119.75,3800.0
2016-12-09 09:50:00,119.75,119.77,119.3,119.3,7750.0,119.75,119.77,119.3,119.3,7750.0
2016-12-09 09:55:00,119.36,119.73,119.36,119.45,3889.0,119.36,119.73,119.36,119.45,3889.0
2016-12-09 10:00:00,119.45,119.5,119.3,119.48,2288.0,119.45,119.5,119.3,119.48,2288.0
2016-12-09 10:05:00,119.47,119.57,119.39,119.39,3900.0,119.47,119.57,119.39,119.39,3900.0
2016-12-09 10:10:00,119.41,119.6,119.06,119.06,3100.0,119.41,119.6,119.06,119.06,3100.0
2016-12-09 10:15:00,119.14,119.5,119.14,119.5,3100.0,119.14,119.5,119.14,119.5,3100.0
2016-12-09 10:20:00,119.32,119.38,119.17,119.38,2201.0,119.32,119.38,119.17,119.38,2201.0
2016-12-09 10:25:00,119.36,119.42,119.1,119.14,3651.0,119.36,119.42,119.1,119.14,3651.0
2016-12-09 10:30:00,119.18,119.29,119.12,119.25,3300.0,119.18,119.29,119.12,119.25,3300.0
2016-12-09 10:35:00,119.23,119.27,119.14,119.14,1748.0,119.23,119.27,119.14,119.14,1748.0
2016-12-09 10:40:00,119.19,119.25,119.08,119.25,1670.0,119.19,119.25,119.08,119.25,1670.0
2016-12-09 10:45:00,119.22,119.3,119.16,119.16,2600.0,119.22,119.3,119.16,119.16,2600.0
2016-12-09 10:50:00,119.22,119.28,119.17,119.17,2499.0,119.22,119.28,119.17,119.17,2499.0
2016-12-09 10:55:00,119.18,119.21,119.12,119.18,2700.0,119.18,119.21,119.12,119.18,2700.0
2016-12-09 11:00:00,119.24,119.24,119.22,119.23,1100.0,119.24,119.24,119.22,119.23,1100.0
2016-12-09 11:05:00,119.23,119.23,118.95,118.95,4116.0,119.23,119.23,118.95,118.95,4116.0
2016-12-09 11:10:00,118.97,119.05,118.97,119.04,1800.0,118.97,119.05,118.97,119.04,1800.0
2016-12-09 11:15:00,119.01,119.35,119.0,119.35,4089.0,119.01,119.35,119.0,119.35,4089.0
2016-12-09 11:20:00,119.38,119.39,119.11,119.18,2500.0,119.38,119.39,119.11,119.18,2500.0
2016-12-09 11:25:00,119.14,119.14,118.81,118.82,2292.0,119.14,119.14,118.81,118.82,2292.0
2016-12-09 11:30:00,118.89,119.03,118.89,119.03,2500.0,118.89,119.03,118.89,119.03,2500.0
2016-12-09 11:35:00,119.03,119.08,118.9,119.08,3000.0,119.03,119.08,118.9,119.08,3000.0
2016-12-09 11:40:00,118.97,118.97,118.77,118.77,1500.0,118.97,118.97,118.77,118.77,1500.0
2016-12-09 11:45:00,118.8,118.85,118.66,118.82,3757.0,118.8,118.85,118.66,118.82,3757.0
2016-12-09 11:50:00,118.85,119.0,118.8,119.0,1800.0,118.85,119.0,118.8,119.0,1800.0
2016-12-09 11:55:00,119.03,119.03,118.87,118.87,2869.0,119.03,119.03,118.87,118.87,2869.0
2016-12-09 12:00:00,118.83,119.07,118.83,119.07,2706.0,118.83,119.07,118.83,119.07,2706.0
2016-12-09 12:05:00,119.01,119.01,118.8,118.8,2655.0,119.01,119.01,118.8,118.8,2655.0
2016-12-09 12:10:00,118.73,118.82,118.73,118.82,1200.0,118.73,118.82,118.73,118.82,1200.0
2016-12-09 12:15:00,118.88,118.92,118.78,118.92,1100.0,118.88,118.92,118.78,118.92,1100.0
2016-12-09 12:20:00,118.89,118.9,118.8,118.8,2500.0,118.89,118.9,118.8,118.8,2500.0
2016-12-09 12:25:00,118.81,118.9,118.81,118.9,1320.0,118.81,118.9,118.81,118.9,1320.0
2016-12-09 12:30:00,118.88,118.93,118.78,118.78,3330.0,118.88,118.93,118.78,118.78,3330.0
2016-12-09 12:35:00,118.74,118.99,118.74,118.95,1500.0,118.74,118.99,118.74,118.95,1500.0
2016-12-09 12:40:00,118.96,118.96,118.85,118.85,2600.0,118.96,118.96,118.85,118.85,2600.0
2016-12-09 12:45:00,118.78,118.81,118.72,118.72,1687.0,118.78,118.81,118.72,118.72,1687.0
2016-12-09 12:50:00,118.71,118.83,118.7,118.83,2115.0,118.71,118.83,118.7,118.83,2115.0
2016-12-09 12:55:00,118.79,118.82,118.71,118.71,1600.0,118.79,118.82,118.71,118.71,1600.0
2016-12-09 13:00:00,118.72,118.75,118.69,118.75,1080.0,118.72,118.75,118.69,118.75,1080.0
2016-12-09 13:05:00,118.71,118.82,118.71,118.81,10241.0,118.71,118.82,118.71,118.81,10241.0
2016-12-09 13:10:00,118.74,118.74,118.69,118.74,2200.0,118.74,118.74,118.69,118.74,2200.0
2016-12-09 13:15:00,118.73,118.73,118.65,118.65,400.0,118.73,118.73,118.65,118.65,400.0
2016-12-09 13:20:00,118.63,118.63,118.54,118.63,2701.0,118.63,118.63,118.54,118.63,2701.0
2016-12-09 13:25:00,118.56,118.61,118.56,118.56,1144.0,118.56,118.61,118.56,118.56,1144.0
2016-12-09 13:30:00,118.59,118.59,118.45,118.45,3879.0,118.59,118.59,118.45,118.45,3879.0
2016-12-09 13:35:00,118.43,118.48,118.41,118.44,2401.0,118.43,118.48,118.41,118.44,2401.0
2016-12-09 13:40:00,118.4,118.41,118.3,118.33,2535.0,118.4,118.41,118.3,118.33,2535.0
2016-12-09 13:45:00,118.38,118.43,118.3,118.35,1817.0,118.38,118.43,118.3,118.35,1817.0
2016-12-09 13:50:00,118.37,118.46,118.36,118.44,2286.0,118.37,118.46,118.36,118.44,2286.0
2016-12-09 13:55:00,118.43,118.51,118.43,118.5,1690.0,118.43,118.51,118.43,118.5,1690.0
2016-12-09 14:00:00,118.49,118.59,118.49,118.52,4295.0,118.49,118.59,118.49,118.52,4295.0
2016-12-09 14:05:00,118.49,118.54,118.45,118.49,3279.0,118.49,118.54,118.45,118.49,3279.0
2016-12-09 14:10:00,118.5,118.56,118.48,118.5,2107.0,118.5,118.56,118.48,118.5,2107.0
2016-12-09 14:15:00,118.52,118.52,118.45,118.45,5246.0,118.52,118.52,118.45,118.45,5246.0
2016-12-09 14:20:00,118.39,118.47,118.39,118.42,2081.0,118.39,118.47,118.39,118.42,2081.0
2016-12-09 14:25:00,118.39,118.42,118.36,118.36,3100.0,118.39,118.42,118.36,118.36,3100.0
2016-12-09 14:30:00,118.34,118.46,118.34,118.46,2852.0,118.34,118.46,118.34,118.46,2852.0
2016-12-09 14:35:00,118.45,118.45,118.25,118.25,3153.0,118.45,118.45,118.25,118.25,3153.0
2016-12-09 14:40:00,118.27,118.28,118.1,118.14,5300.0,118.27,118.28,118.1,118.14,5300.0
2016-12-09 14:45:00,118.19,118.2,118.12,118.12,4600.0,118.19,118.2,118.12,118.12,4600.0
2016-12-09 14:50:00,118.15,118.26,118.12,118.26,2877.0,118.15,118.26,118.12,118.26,2877.0
2016-12-09 14:55:00,118.26,118.27,118.23,118.24,400.0,118.26,118.27,118.23,118.24,400.0
2016-12-09 15:00:00,118.24,118.3,118.17,118.17,5100.0,118.24,118.3,118.17,118.17,5100.0
2016-12-09 15:05:00,118.17,118.42,118.17,118.41,7099.0,118.17,118.42,118.17,118.41,7099.0
2016-12-09 15:10:00,118.41,118.41,118.34,118.34,2550.0,118.41,118.41,118.34,118.34,2550.0
2016-12-09 15:15:00,118.35,118.37,118.28,118.31,2584.0,118.35,118.37,118.28,118.31,2584.0
2016-12-09 15:20:00,118.28,118.36,118.26,118.31,4670.0,118.28,118.36,118.26,118.31,4670.0
2016-12-09 15:25:00,118.32,118.38,118.31,118.37,2300.0,118.32,118.38,118.31,118.37,2300.0
2016-12-09 15:30:00,118.37,118.45,118.37,118.39,4254.0,118.37,118.45,118.37,118.39,4254.0
2016-12-09 15:35:00,118.41,118.43,118.39,118.39,7562.0,118.41,118.43,118.39,118.39,7562.0
2016-12-09 15:40:00,118.4,118.43,118.4,118.43,9371.0,118.4,118.43,118.4,118.43,9371.0
2016-12-09 15:45:00,118.43,118.43,118.31,118.32,8532.0,118.43,118.43,118.31,118.32,8532.0
2016-12-09 15:50:00,118.31,118.36,118.26,118.34,14514.0,118.31,118.36,118.26,118.34,14514.0
2016-12-09 15:55:00,118.36,118.36,118.23,118.25,21076.0,118.36,118.36,118.23,118.25,21076.0
2016-12-12 09:30:00,118.36,118.73,117.81,118.0,9500.0,118.36,118.73,117.81,118.0,9500.0
2016-12-12 09:35:00,117.96,118.27,117.77,118.1,2250.0,117.96,118.27,117.77,118.1,2250.0
2016-12-12 09:40:00,118.14,118.36,118.06,118.2,3291.0,118.14,118.36,118.06,118.2,3291.0
2016-12-12 09:45:00,118.4,118.41,118.15,118.22,8555.0,118.4,118.41,118.15,118.22,8555.0
2016-12-12 09:50:00,118.26,118.59,118.19,118.54,6282.0,118.26,118.59,118.19,118.54,6282.0
2016-12-12 09:55:00,118.64,119.06,118.62,118.86,7995.0,118.64,119.06,118.62,118.86,7995.0
2016-12-12 10:00:00,119.0,119.33,119.0,119.14,9275.0,119.0,119.33,119.0,119.14,9275.0
2016-12-12 10:05:00,119.15,119.47,119.12,119.47,6467.0,119.15,119.47,119.12,119.47,6467.0
2016-12-12 10:10:00,119.38,119.38,119.24,119.24,1300.0,119.38,119.38,119.24,119.24,1300.0
2016-12-12 10:15:00,119.23,119.23,119.05,119.21,3301.0,119.23,119.23,119.05,119.21,3301.0
2016-12-12 10:20:00,119.15,119.17,119.09,119.12,2850.0,119.15,119.17,119.09,119.12,2850.0
2016-12-12 10:25:00,119.12,119.12,118.85,118.85,1851.0,119.12,119.12,118.85,118.85,1851.0
2016-12-12 10:30:00,118.85,119.1,118.84,118.97,4370.0,118.85,119.1,118.84,118.97,4370.0
2016-12-12 10:35:00,119.02,119.18,119.01,119.15,1300.0,119.02,119.18,119.01,119.15,1300.0
2016-12-12 10:40:00,119.14,119.16,119.03,119.14,4378.0,119.14,119.16,119.03,119.14,4378.0
2016-12-12 10:45:00,119.11,119.12,119.05,119.07,1036.0,119.11,119.12,119.05,119.07,1036.0
2016-12-12 10:50:00,119.03,119.03,118.91,118.91,900.0,119.03,119.03,118.91,118.91,900.0
2016-12-12 10:55:00,118.99,119.09,118.99,119.06,2000.0,118.99,119.09,118.99,119.06,2000.0
2016-12-12 11:00:00,119.07,119.14,119.0,119.14,2900.0,119.07,119.14,119.0,119.14,2900.0
2016-12-12 11:05:00,119.1,119.34,119.1,119.34,8909.0,119.1,119.34,119.1,119.34,8909.0
2016-12-12 11:10:00,119.36,119.5,119.36,119.44,5389.0,119.36,119.5,119.36,119.44,5389.0
2016-12-12 11:15:00,119.44,119.64,119.42,119.63,3067.0,119.44,119.64,119.42,119.63,3067.0
2016-12-12 11:20:00,119.57,119.58,119.53,119.53,1405.0,119.57,119.58,119.53,119.53,1405.0
2016-12-12 11:25:00,119.62,119.75,119.57,119.6,1960.0,119.62,119.75,119.57,119.6,1960.0
2016-12-12 11:30:00,119.57,119.65,119.54,119.57,1500.0,119.57,119.65,119.54,119.57,1500.0
2016-12-12 11:35:00,119.57,119.72,119.57,119.63,3651.0,119.57,119.72,119.57,119.63,3651.0
2016-12-12 11:40:00,119.61,119.77,119.52,119.72,3646.0,119.61,119.77,119.52,119.72,3646.0
2016-12-12 11:45:00,119.74,119.76,119.61,119.61,2099.0,119.74,119.76,119.61,119.61,2099.0
2016-12-12 11:50:00,119.58,119.58,119.4,119.46,1600.0,119.58,119.58,119.4,119.46,1600.0
2016-12-12 11:55:00,119.47,119.7,119.47,119.62,3745.0,119.47,119.7,119.47,119.62,3745.0
2016-12-12 12:00:00,119.62,119.66,119.45,119.45,1717.0,119.62,119.66,119.45,119.45,1717.0
2016-12-12 12:05:00,119.37,119.37,119.15,119.2,2500.0,119.37,119.37,119.15,119.2,2500.0
2016-12-12 12:10:00,119.2,119.25,119.12,119.12,2000.0,119.2,119.25,119.12,119.12,2000.0
2016-12-12 12:15:00,119.12,119.38,119.11,119.38,3857.0,119.12,119.38,119.11,119.38,3857.0
2016-12-12 12:20:00,119.23,119.23,119.21,119.21,1100.0,119.23,119.23,119.21,119.21,1100.0
2016-12-12 12:25:00,119.18,119.21,119.1,119.17,2200.0,119.18,119.21,119.1,119.17,2200.0
2016-12-12 12:30:00,119.21,119.25,119.19,119.19,2070.0,119.21,119.25,119.19,119.19,2070.0
2016-12-12 12:35:00,119.25,119.3,119.24,119.24,1563.0,119.25,119.3,119.24,119.24,1563.0
2016-12-12 12:40:00,119.24,119.54,119.17,119.44,7513.0,119.24,119.54,119.17,119.44,7513.0
2016-12-12 12:45:00,119.41,119.49,119.4,119.45,1350.0,119.41,119.49,119.4,119.45,1350.0
2016-12-12 12:50:00,119.41,119.49,119.34,119.35,7340.0,119.41,119.49,119.34,119.35,7340.0
2016-12-12 12:55:00,119.37,119.42,119.37,119.4,2582.0,119.37,119.42,119.37,119.4,2582.0
2016-12-12 13:00:00,119.43,119.43,119.38,119.38,1071.0,119.43,119.43,119.38,119.38,1071.0
2016-12-12 13:05:00,119.38,119.4,119.34,119.34,800.0,119.38,119.4,119.34,119.34,800.0
2016-12-12 13:10:00,119.42,119.47,119.25,119.25,3506.0,119.42,119.47,119.25,119.25,3506.0
2016-12-12 13:15:00,119.19,119.24,119.11,119.14,2231.0,119.19,119.24,119.11,119.14,2231.0
2016-12-12 13:20:00,119.14,119.14,119.02,119.03,1100.0,119.14,119.14,119.02,119.03,1100.0
2016-12-12 13:25:00,119.05,119.11,119.0,119.0,2613.0,119.05,119.11,119.0,119.0,2613.0
2016-12-12 13:30:00,118.98,119.0,118.9,118.9,1500.0,118.98,119.0,118.9,118.9,1500.0
2016-12-12 13:35:00,118.93,118.94,118.83,118.83,2550.0,118.93,118.94,118.83,118.83,2550.0
2016-12-12 13:40:00,118.83,118.96,118.83,118.91,1570.0,118.83,118.96,118.83,118.91,1570.0
2016-12-12 13:45:00,118.91,118.92,118.76,118.82,3200.0,118.91,118.92,118.76,118.82,3200.0
2016-12-12 13:50:00,118.95,118.96,118.9,118.9,2300.0,118.95,118.96,118.9,118.9,2300.0
2016-12-12 13:55:00,118.9,118.97,118.86,118.96,2000.0,118.9,118.97,118.86,118.96,2000.0
2016-12-12 14:00:00,118.95,118.98,118.91,118.91,3330.0,118.95,118.98,118.91,118.91,3330.0
2016-12-12 14:05:00,118.93,118.96,118.88,118.94,3500.0,118.93,118.96,118.88,118.94,3500.0
2016-12-12 14:10:00,118.94,118.99,118.87,118.95,2100.0,118.94,118.99,118.87,118.95,2100.0
2016-12-12 14:15:00,118.98,119.0,118.87,118.93,5272.0,118.98,119.0,118.87,118.93,5272.0
2016-12-12 14:20:00,118.95,118.98,118.91,118.98,4196.0,118.95,118.98,118.91,118.98,4196.0
2016-12-12 14:25:00,119.01,119.01,118.92,118.92,2994.0,119.01,119.01,118.92,118.92,2994.0
2016-12-12 14:30:00,118.88,118.92,118.81,118.92,2500.0,118.88,118.92,118.81,118.92,2500.0
2016-12-12 14:35:00,118.92,118.95,118.89,118.95,2100.0,118.92,118.95,118.89,118.95,2100.0
2016-12-12 14:40:00,118.95,119.02,118.93,118.93,2400.0,118.95,119.02,118.93,118.93,2400.0
2016-12-12 14:45:00,118.94,119.0,118.88,118.98,2100.0,118.94,119.0,118.88,118.98,2100.0
2016-12-12 14:50:00,118.94,119.03,118.94,119.03,987.0,118.94,119.03,118.94,119.03,987.0
2016-12-12 14:55:00,119.08,119.1,118.92,119.0,5648.0,119.08,119.1,118.92,119.0,5648.0
2016-12-12 15:00:00,119.0,119.07,118.96,118.97,2492.0,119.0,119.07,118.96,118.97,2492.0
2016-12-12 15:05:00,118.97,119.0,118.92,119.0,1300.0,118.97,119.0,118.92,119.0,1300.0
2016-12-12 15:10:00,119.1,119.25,119.06,119.25,2300.0,119.1,119.25,119.06,119.25,2300.0
2016-12-12 15:15:00,119.26,119.26,119.1,119.16,5089.0,119.26,119.26,119.1,119.16,5089.0
2016-12-12 15:20:00,119.17,119.42,119.17,119.42,4549.0,119.17,119.42,119.17,119.42,4549.0
2016-12-12 15:25:00,119.44,119.58,119.41,119.51,5572.0,119.44,119.58,119.41,119.51,5572.0
2016-12-12 15:30:00,119.54,119.71,119.54,119.71,10007.0,119.54,119.71,119.54,119.71,10007.0
2016-12-12 15:35:00,119.67,119.82,119.67,119.81,9720.0,119.67,119.82,119.67,119.81,9720.0
2016-12-12 15:40:00,119.83,120.11,119.83,120.1,12452.0,119.83,120.11,119.83,120.1,12452.0
2016-12-12 15:45:00,120.09,120.14,120.06,120.09,12287.0,120.09,120.14,120.06,120.09,12287.0
2016-12-12 15:50:00,120.11,120.37,120.1,120.31,36659.0,120.11,120.37,120.1,120.31,36659.0
2016-12-12 15:55:00,120.27,120.48,120.21,120.29,52074.0,120.27,120.48,120.21,120.29,52074.0
2016-12-13 09:30:00,120.75,121.22,120.56,121.22,11580.0,120.75,121.22,120.56,121.22,11580.0
2016-12-13 09:35:00,121.18,121.77,121.18,121.77,2260.0,121.18,121.77,121.18,121.77,2260.0
2016-12-13 09:40:00,121.61,121.64,121.15,121.3,2427.0,121.61,121.64,121.15,121.3,2427.0
2016-12-13 09:45:00,121.28,121.43,121.14,121.31,4704.0,121.28,121.43,121.14,121.31,4704.0
2016-12-13 09:50:00,121.3,121.45,121.25,121.41,3350.0,121.3,121.45,121.25,121.41,3350.0
2016-12-13 09:55:00,121.37,121.49,121.0,121.0,4326.0,121.37,121.49,121.0,121.0,4326.0
2016-12-13 10:00:00,121.05,121.35,121.02,121.23,2380.0,121.05,121.35,121.02,121.23,2380.0
2016-12-13 10:05:00,121.14,121.14,120.57,120.58,6065.0,121.14,121.14,120.57,120.58,6065.0
2016-12-13 10:10:00,120.57,120.92,120.52,120.52,3775.0,120.57,120.92,120.52,120.52,3775.0
2016-12-13 10:15:00,120.56,120.56,120.15,120.17,6196.0,120.56,120.56,120.15,120.17,6196.0
2016-12-13 10:20:00,120.11,120.26,119.93,120.0,7067.0,120.11,120.26,119.93,120.0,7067.0
2016-12-13 10:25:00,119.95,120.04,119.95,120.03,400.0,119.95,120.04,119.95,120.03,400.0
2016-12-13 10:30:00,120.07,120.1,120.0,120.05,4700.0,120.07,120.1,120.0,120.05,4700.0
2016-12-13 10:35:00,120.03,120.17,120.03,120.17,2000.0,120.03,120.17,120.03,120.17,2000.0
2016-12-13 10:40:00,120.17,120.17,119.85,119.94,2545.0,120.17,120.17,119.85,119.94,2545.0
2016-12-13 10:45:00,120.01,120.26,120.01,120.11,3804.0,120.01,120.26,120.01,120.11,3804.0
2016-12-13 10:50:00,120.08,120.59,120.08,120.57,3786.0,120.08,120.59,120.08,120.57,3786.0
2016-12-13 10:55:00,120.58,120.78,120.4,120.5,3490.0,120.58,120.78,120.4,120.5,3490.0
2016-12-13 11:00:00,120.45,120.54,120.42,120.54,1500.0,120.45,120.54,120.42,120.54,1500.0
2016-12-13 11:05:00,120.53,120.7,120.43,120.58,5800.0,120.53,120.7,120.43,120.58,5800.0
2016-12-13 11:10:00,120.61,120.61,120.37,120.4,1400.0,120.61,120.61,120.37,120.4,1400.0
2016-12-13 11:15:00,120.4,120.4,120.1,120.2,4719.0,120.4,120.4,120.1,120.2,4719.0
2016-12-13 11:20:00,120.22,120.3,120.21,120.3,500.0,120.22,120.3,120.21,120.3,500.0
2016-12-13 11:25:00,120.5,120.63,120.47,120.55,2927.0,120.5,120.63,120.47,120.55,2927.0
2016-12-13 11:30:00,120.42,120.55,120.4,120.54,4228.0,120.42,120.55,120.4,120.54,4228.0
2016-12-13 11:35:00,120.55,120.55,120.5,120.54,500.0,120.55,120.55,120.5,120.54,500.0
2016-12-13 11:40:00,120.51,120.51,120.31,120.36,2010.0,120.51,120.51,120.31,120.36,2010.0
2016-12-13 11:45:00,120.35,120.5,120.33,120.43,1935.0,120.35,120.5,120.33,120.43,1935.0
2016-12-13 11:50:00,120.31,120.35,120.26,120.26,600.0,120.31,120.35,120.26,120.26,600.0
2016-12-13 11:55:00,120.3,120.44,120.29,120.32,13405.0,120.3,120.44,120.29,120.32,13405.0
2016-12-13 12:00:00,120.39,120.41,120.27,120.27,9048.0,120.39,120.41,120.27,120.27,9048.0
2016-12-13 12:05:00,120.27,120.34,120.16,120.31,2400.0,120.27,120.34,120.16,120.31,2400.0
2016-12-13 12:10:00,120.31,120.48,120.29,120.41,1600.0,120.31,120.48,120.29,120.41,1600.0
2016-12-13 12:15:00,120.38,120.47,120.12,120.15,3056.0,120.38,120.47,120.12,120.15,3056.0
2016-12-13 12:20:00,120.27,120.41,120.27,120.41,2974.0,120.27,120.41,120.27,120.41,2974.0
2016-12-13 12:25:00,120.41,120.44,120.37,120.44,1400.0,120.41,120.44,120.37,120.44,1400.0
2016-12-13 12:30:00,120.44,120.5,120.38,120.5,2600.0,120.44,120.5,120.38,120.5,2600.0
2016-12-13 12:35:00,120.47,120.52,120.43,120.48,3300.0,120.47,120.52,120.43,120.48,3300.0
2016-12-13 12:40:00,120.5,120.5,120.37,120.38,1100.0,120.5,120.5,120.37,120.38,1100.0
2016-12-13 12:45:00,120.36,120.51,120.36,120.37,4300.0,120.36,120.51,120.36,120.37,4300.0
2016-12-13 12:50:00,120.44,120.5,120.44,120.48,1200.0,120.44,120.5,120.44,120.48,1200.0
2016-12-13 12:55:00,120.49,120.51,120.41,120.41,2105.0,120.49,120.51,120.41,120.41,2105.0
2016-12-13 13:00:00,120.45,120.5,120.37,120.37,3600.0,120.45,120.5,120.37,120.37,3600.0
2016-12-13 13:05:00,120.43,120.43,120.3,120.34,1550.0,120.43,120.43,120.3,120.34,1550.0
2016-12-13 13:10:00,120.33,120.35,120.29,120.35,700.0,120.33,120.35,120.29,120.35,700.0
2016-12-13 13:15:00,120.42,120.54,120.39,120.54,2831.0,120.42,120.54,120.39,120.54,2831.0
2016-12-13 13:20:00,120.63,120.63,120.45,120.45,1210.0,120.63,120.63,120.45,120.45,1210.0
2016-12-13 13:25:00,120.41,120.52,120.35,120.51,1901.0,120.41,120.52,120.35,120.51,1901.0
2016-12-13 13:30:00,120.51,120.57,120.48,120.48,1723.0,120.51,120.57,120.48,120.48,1723.0
2016-12-13 13:35:00,120.42,120.49,120.38,120.38,4574.0,120.42,120.49,120.38,120.38,4574.0
2016-12-13 13:40:00,120.38,120.54,120.38,120.48,4300.0,120.38,120.54,120.38,120.48,4300.0
2016-12-13 13:45:00,120.43,120.43,120.42,120.42,300.0,120.43,120.43,120.42,120.42,300.0
2016-12-13 13:50:00,120.38,120.47,120.35,120.47,3598.0,120.38,120.47,120.35,120.47,3598.0
2016-12-13 13:55:00,120.42,120.53,120.42,120.5,4209.0,120.42,120.53,120.42,120.5,4209.0
2016-12-13 14:00:00,120.5,120.52,120.47,120.51,2900.0,120.5,120.52,120.47,120.51,2900.0
2016-12-13 14:05:00,120.54,120.58,120.46,120.58,4500.0,120.54,120.58,120.46,120.58,4500.0
2016-12-13 14:10:00,120.64,120.64,120.44,120.5,3735.0,120.64,120.64,120.44,120.5,3735.0
2016-12-13 14:15:00,120.48,120.5,120.36,120.42,3200.0,120.48,120.5,120.36,120.42,3200.0
2016-12-13 14:20:00,120.39,120.47,120.39,120.46,1800.0,120.39,120.47,120.39,120.46,1800.0
2016-12-13 14:25:00,120.38,120.4,120.36,120.4,400.0,120.38,120.4,120.36,120.4,400.0
2016-12-13 14:30:00,120.3,120.35,120.3,120.34,1900.0,120.3,120.35,120.3,120.34,1900.0
2016-12-13 14:35:00,120.31,120.62,120.31,120.62,5534.0,120.31,120.62,120.31,120.62,5534.0
2016-12-13 14:40:00,120.55,120.56,120.51,120.52,1981.0,120.55,120.56,120.51,120.52,1981.0
2016-12-13 14:45:00,120.49,120.54,120.49,120.54,600.0,120.49,120.54,120.49,120.54,600.0
2016-12-13 14:50:00,120.56,120.61,120.51,120.51,3989.0,120.56,120.61,120.51,120.51,3989.0
2016-12-13 14:55:00,120.48,120.65,120.48,120.62,4900.0,120.48,120.65,120.48,120.62,4900.0
2016-12-13 15:00:00,120.62,120.62,120.54,120.54,900.0,120.62,120.62,120.54,120.54,900.0
2016-12-13 15:05:00,120.42,120.58,120.42,120.56,2300.0,120.42,120.58,120.42,120.56,2300.0
2016-12-13 15:10:00,120.56,120.64,120.52,120.58,4100.0,120.56,120.64,120.52,120.58,4100.0
2016-12-13 15:15:00,120.6,120.74,120.6,120.71,3500.0,120.6,120.74,120.6,120.71,3500.0
2016-12-13 15:20:00,120.68,120.72,120.64,120.72,3130.0,120.68,120.72,120.64,120.72,3130.0
2016-12-13 15:25:00,120.71,120.83,120.71,120.76,3161.0,120.71,120.83,120.71,120.76,3161.0
2016-12-13 15:30:00,120.78,120.86,120.71,120.86,2610.0,120.78,120.86,120.71,120.86,2610.0
2016-12-13 15:35:00,120.89,120.94,120.86,120.87,5106.0,120.89,120.94,120.86,120.87,5106.0
2016-12-13 15:40:00,120.92,120.97,120.84,120.88,3949.0,120.92,120.97,120.84,120.88,3949.0
2016-12-13 15:45:00,120.88,120.88,120.79,120.84,6304.0,120.88,120.88,120.79,120.84,6304.0
2016-12-13 15:50:00,120.84,120.85,120.62,120.72,7630.0,120.84,120.85,120.62,120.72,7630.0
2016-12-13 15:55:00,120.72,120.87,120.7,120.79,12479.0,120.72,120.87,120.7,120.79,12479.0
2016-12-14 09:30:00,121.06,121.4,121.06,121.26,8200.0,121.06,121.4,121.06,121.26,8200.0
2016-12-14 09:35:00,121.39,121.6,121.18,121.28,4050.0,121.39,121.6,121.18,121.28,4050.0
2016-12-14 09:40:00,121.25,121.25,121.08,121.08,300.0,121.25,121.25,121.08,121.08,300.0
2016-12-14 09:45:00,121.11,121.25,121.07,121.14,2520.0,121.11,121.25,121.07,121.14,2520.0
2016-12-14 09:50:00,121.01,121.29,121.01,121.29,800.0,121.01,121.29,121.01,121.29,800.0
2016-12-14 09:55:00,121.23,121.38,121.1,121.23,8485.0,121.23,121.38,121.1,121.23,8485.0
2016-12-14 10:00:00,121.12,121.32,121.08,121.23,2028.0,121.12,121.32,121.08,121.23,2028.0
2016-12-14 10:05:00,121.08,121.08,120.53,120.53,6363.0,121.08,121.08,120.53,120.53,6363.0
2016-12-14 10:10:00,120.46,120.46,120.18,120.29,1400.0,120.46,120.46,120.18,120.29,1400.0
2016-12-14 10:15:00,120.27,120.54,120.21,120.54,1812.0,120.27,120.54,120.21,120.54,1812.0
2016-12-14 10:20:00,120.37,120.6,120.32,120.6,2315.0,120.37,120.6,120.32,120.6,2315.0
2016-12-14 10:25:00,120.62,120.72,120.59,120.72,1501.0,120.62,120.72,120.59,120.72,1501.0
2016-12-14 10:30:00,120.8,120.92,120.72,120.72,1902.0,120.8,120.92,120.72,120.72,1902.0
2016-12-14 10:35:00,120.68,120.69,120.55,120.55,970.0,120.68,120.69,120.55,120.55,970.0
2016-12-14 10:40:00,120.65,120.67,120.29,120.38,6745.0,120.65,120.67,120.29,120.38,6745.0
2016-12-14 10:45:00,120.37,120.47,120.37,120.47,700.0,120.37,120.47,120.37,120.47,700.0
2016-12-14 10:50:00,120.46,120.47,120.35,120.4,1700.0,120.46,120.47,120.35,120.4,1700.0
2016-12-14 10:55:00,120.43,120.56,120.4,120.53,2898.0,120.43,120.56,120.4,120.53,2898.0
2016-12-14 11:00:00,120.47,120.47,120.15,120.27,4045.0,120.47,120.47,120.15,120.27,4045.0
2016-12-14 11:05:00,120.26,120.37,120.17,120.18,2612.0,120.26,120.37,120.17,120.18,2612.0
2016-12-14 11:10:00,120.15,120.17,119.97,119.98,1800.0,120.15,120.17,119.97,119.98,1800.0
2016-12-14 11:15:00,119.95,119.96,119.85,119.88,3918.0,119.95,119.96,119.85,119.88,3918.0
2016-12-14 11:20:00,119.9,120.0,119.83,119.96,2753.0,119.9,120.0,119.83,119.96,2753.0
2016-12-14 11:25:00,119.97,120.27,119.97,120.06,1700.0,119.97,120.27,119.97,120.06,1700.0
2016-12-14 11:30:00,120.16,120.16,119.94,119.94,800.0,120.16,120.16,119.94,119.94,800.0
2016-12-14 11:35:00,119.94,120.09,119.84,120.04,3000.0,119.94,120.09,119.84,120.04,3000.0
2016-12-14 11:40:00,119.93,120.08,119.7,119.7,3508.0,119.93,120.08,119.7,119.7,3508.0
2016-12-14 11:45:00,119.89,120.0,119.87,119.94,4201.0,119.89,120.0,119.87,119.94,4201.0
2016-12-14 11:50:00,119.89,119.93,119.85,119.9,1700.0,119.89,119.93,119.85,119.9,1700.0
2016-12-14 11:55:00,119.95,119.96,119.9,119.92,1300.0,119.95,119.96,119.9,119.92,1300.0
2016-12-14 12:00:00,119.89,120.12,119.89,120.12,2374.0,119.89,120.12,119.89,120.12,2374.0
2016-12-14 12:05:00,120.1,120.1,120.0,120.06,2495.0,120.1,120.1,120.0,120.06,2495.0
2016-12-14 12:10:00,120.06,120.09,120.01,120.02,1800.0,120.06,120.09,120.01,120.02,1800.0
2016-12-14 12:15:00,120.17,120.17,120.08,120.08,1000.0,120.17,120.17,120.08,120.08,1000.0
2016-12-14 12:20:00,120.15,120.21,120.11,120.21,6933.0,120.15,120.21,120.11,120.21,6933.0
2016-12-14 12:25:00,120.17,120.23,120.17,120.17,500.0,120.17,120.23,120.17,120.17,500.0
2016-12-14 12:30:00,120.22,120.28,120.05,120.12,2600.0,120.22,120.28,120.05,120.12,2600.0
2016-12-14 12:35:00,120.09,120.16,120.0,120.16,3210.0,120.09,120.16,120.0,120.16,3210.0
2016-12-14 12:40:00,120.07,120.09,120.01,120.01,2200.0,120.07,120.09,120.01,120.01,2200.0
2016-12-14 12:45:00,120.01,120.06,119.98,120.01,6472.0,120.01,120.06,119.98,120.01,6472.0
2016-12-14 12:50:00,120.0,120.0,119.89,119.96,3807.0,120.0,120.0,119.89,119.96,3807.0
2016-12-14 12:55:00,119.98,120.03,119.95,120.01,3229.0,119.98,120.03,119.95,120.01,3229.0
2016-12-14 13:00:00,120.03,120.06,120.01,120.05,5300.0,120.03,120.06,120.01,120.05,5300.0
2016-12-14 13:05:00,120.0,120.0,119.93,120.0,2900.0,120.0,120.0,119.93,120.0,2900.0
2016-12-14 13:10:00,119.95,120.06,119.95,120.0,2460.0,119.95,120.06,119.95,120.0,2460.0
2016-12-14 13:15:00,120.08,120.08,119.98,120.03,7142.0,120.08,120.08,119.98,120.03,7142.0
2016-12-14 13:20:00,120.01,120.02,119.91,119.91,2917.0,120.01,120.02,119.91,119.91,2917.0
2016-12-14 13:25:00,119.96,120.01,119.92,120.01,2200.0,119.96,120.01,119.92,120.01,2200.0
2016-12-14 13:30:00,119.98,120.03,119.94,119.94,2659.0,119.98,120.03,119.94,119.94,2659.0
2016-12-14 13:35:00,119.95,119.99,119.95,119.99,300.0,119.95,119.99,119.95,119.99,300.0
2016-12-14 13:40:00,119.98,120.05,119.97,120.0,2014.0,119.98,120.05,119.97,120.0,2014.0
2016-12-14 13:45:00,120.02,120.14,120.0,120.12,1405.0,120.02,120.14,120.0,120.12,1405.0
2016-12-14 13:50:00,120.12,120.26,120.12,120.17,2500.0,120.12,120.26,120.12,120.17,2500.0
2016-12-14 13:55:00,120.18,120.2,120.01,120.02,1900.0,120.18,120.2,120.01,120.02,1900.0
2016-12-14 14:00:00,120.0,120.25,119.55,120.25,5739.0,120.0,120.25,119.55,120.25,5739.0
2016-12-14 14:05:00,120.15,120.15,119.78,120.13,2505.0,120.15,120.15,119.78,120.13,2505.0
2016-12-14 14:10:00,119.93,120.04,119.62,119.62,2900.0,119.93,120.04,119.62,119.62,2900.0
2016-12-14 14:15:00,119.65,119.92,119.55,119.91,4478.0,119.65,119.92,119.55,119.91,4478.0
2016-12-14 14:20:00,119.91,119.91,119.72,119.72,1548.0,119.91,119.91,119.72,119.72,1548.0
2016-12-14 14:25:00,119.73,119.92,119.6,119.65,2800.0,119.73,119.92,119.6,119.65,2800.0
2016-12-14 14:30:00,119.71,119.97,119.71,119.91,3507.0,119.71,119.97,119.71,119.91,3507.0
2016-12-14 14:35:00,119.87,120.05,119.82,120.05,2764.0,119.87,120.05,119.82,120.05,2764.0
2016-12-14 14:40:00,120.21,120.28,120.16,120.26,2000.0,120.21,120.28,120.16,120.26,2000.0
2016-12-14 14:45:00,120.24,120.38,120.23,120.37,4828.0,120.24,120.38,120.23,120.37,4828.0
2016-12-14 14:50:00,120.31,120.31,119.98,119.99,3745.0,120.31,120.31,119.98,119.99,3745.0
2016-12-14 14:55:00,119.92,120.01,119.89,119.95,2327.0,119.92,120.01,119.89,119.95,2327.0
2016-12-14 15:00:00,119.89,120.0,119.83,119.83,4316.0,119.89,120.0,119.83,119.83,4316.0
2016-12-14 15:05:00,119.83,119.96,119.51,119.51,7635.0,119.83,119.96,119.51,119.51,7635.0
2016-12-14 15:10:00,119.43,119.53,119.32,119.52,3612.0,119.43,119.53,119.32,119.52,3612.0
2016-12-14 15:15:00,119.46,119.47,119.2,119.44,5933.0,119.46,119.47,119.2,119.44,5933.0
2016-12-14 15:20:00,119.43,119.59,119.39,119.52,7197.0,119.43,119.59,119.39,119.52,7197.0
2016-12-14 15:25:00,119.51,119.64,119.51,119.64,6379.0,119.51,119.64,119.51,119.64,6379.0
2016-12-14 15:30:00,119.64,120.13,119.59,120.13,6940.0,119.64,120.13,119.59,120.13,6940.0
2016-12-14 15:35:00,120.05,120.25,120.05,120.2,9700.0,120.05,120.25,120.05,120.2,9700.0
2016-12-14 15:40:00,120.15,120.18,120.0,120.04,9564.0,120.15,120.18,120.0,120.04,9564.0
2016-12-14 15:45:00,120.04,120.04,119.91,119.93,12952.0,120.04,120.04,119.91,119.93,12952.0
2016-12-14 15:50:00,119.86,119.88,119.5,119.67,15876.0,119.86,119.88,119.5,119.67,15876.0
2016-12-14 15:55:00,119.65,119.82,119.63,119.78,15918.0,119.65,119.82,119.63,119.78,15918.0
2016-12-15 09:30:00,119.64,120.35,119.64,120.07,6675.0,119.64,120.35,119.64,120.07,6675.0
2016-12-15 09:35:00,120.23,120.23,119.88,119.89,1701.0,120.23,120.23,119.88,119.89,1701.0
2016-12-15 09:40:00,119.88,120.05,119.62,119.76,4405.0,119.88,120.05,119.62,119.76,4405.0
2016-12-15 09:45:00,119.71,120.06,119.67,120.06,2600.0,119.71,120.06,119.67,120.06,2600.0
2016-12-15 09:50:00,120.16,120.36,120.16,120.36,800.0,120.16,120.36,120.16,120.36,800.0
2016-12-15 09:55:00,120.26,120.51,120.18,120.51,2952.0,120.26,120.51,120.18,120.51,2952.0
2016-12-15 10:00:00,120.51,120.51,120.39,120.39,1000.0,120.51,120.51,120.39,120.39,1000.0
2016-12-15 10:05:00,120.48,120.72,120.42,120.72,2900.0,120.48,120.72,120.42,120.72,2900.0
2016-12-15 10:10:00,120.7,120.78,120.6,120.6,1720.0,120.7,120.78,120.6,120.6,1720.0
2016-12-15 10:15:00,120.52,120.52,120.19,120.2,3300.0,120.52,120.52,120.19,120.2,3300.0
2016-12-15 10:20:00,120.37,120.39,120.17,120.2,1725.0,120.37,120.39,120.17,120.2,1725.0
2016-12-15 10:25:00,120.24,120.41,120.06,120.06,4400.0,120.24,120.41,120.06,120.06,4400.0
2016-12-15 10:30:00,120.12,120.28,120.12,120.18,2758.0,120.12,120.28,120.12,120.18,2758.0
2016-12-15 10:35:00,120.18,120.35,120.14,120.35,2760.0,120.18,120.35,120.14,120.35,2760.0
2016-12-15 10:40:00,120.51,120.66,120.37,120.37,4803.0,120.51,120.66,120.37,120.37,4803.0
2016-12-15 10:45:00,120.4,120.4,119.89,119.91,6455.0,120.4,120.4,119.89,119.91,6455.0
2016-12-15 10:50:00,119.92,120.06,119.75,119.89,16765.0,119.92,120.06,119.75,119.89,16765.0
2016-12-15 10:55:00,120.0,120.01,119.65,119.66,3090.0,120.0,120.01,119.65,119.66,3090.0
2016-12-15 11:00:00,119.66,120.03,119.66,120.03,6868.0,119.66,120.03,119.66,120.03,6868.0
2016-12-15 11:05:00,119.95,120.09,119.86,119.93,10850.0,119.95,120.09,119.86,119.93,10850.0
2016-12-15 11:10:00,119.91,120.06,119.91,120.0,8116.0,119.91,120.06,119.91,120.0,8116.0
2016-12-15 11:15:00,120.01,120.08,119.89,119.99,5999.0,120.01,120.08,119.89,119.99,5999.0
2016-12-15 11:20:00,119.95,119.95,119.94,119.95,100.0,119.95,119.95,119.94,119.95,100.0
2016-12-15 11:25:00,119.95,120.06,119.95,119.95,5800.0,119.95,120.06,119.95,119.95,5800.0
2016-12-15 11:30:00,119.9,120.03,119.9,119.98,3803.0,119.9,120.03,119.9,119.98,3803.0
2016-12-15 11:35:00,119.97,120.04,119.88,119.97,5209.0,119.97,120.04,119.88,119.97,5209.0
2016-12-15 11:40:00,119.98,120.02,119.91,119.98,3954.0,119.98,120.02,119.91,119.98,3954.0
2016-12-15 11:45:00,119.91,120.04,119.9,120.04,3480.0,119.91,120.04,119.9,120.04,3480.0
2016-12-15 11:50:00,120.03,120.03,119.88,119.88,1800.0,120.03,120.03,119.88,119.88,1800.0
2016-12-15 11:55:00,119.9,119.98,119.85,119.98,2597.0,119.9,119.98,119.85,119.98,2597.0
2016-12-15 12:00:00,120.0,120.17,119.98,120.04,5000.0,120.0,120.17,119.98,120.04,5000.0
2016-12-15 12:05:00,120.06,120.16,119.95,119.95,5573.0,120.06,120.16,119.95,119.95,5573.0
2016-12-15 12:10:00,120.0,120.0,119.88,119.89,4681.0,120.0,120.0,119.88,119.89,4681.0
2016-12-15 12:15:00,119.9,120.05,119.89,119.99,5005.0,119.9,120.05,119.89,119.99,5005.0
2016-12-15 12:20:00,120.0,120.0,119.84,119.92,1865.0,120.0,120.0,119.84,119.92,1865.0
2016-12-15 12:25:00,119.95,120.04,119.9,119.91,4652.0,119.95,120.04,119.9,119.91,4652.0
2016-12-15 12:30:00,119.86,119.99,119.86,119.98,2990.0,119.86,119.99,119.86,119.98,2990.0
2016-12-15 12:35:00,119.95,120.0,119.92,119.98,2375.0,119.95,120.0,119.92,119.98,2375.0
2016-12-15 12:40:00,119.97,119.97,119.88,119.89,1291.0,119.97,119.97,119.88,119.89,1291.0
2016-12-15 12:45:00,119.86,120.01,119.86,120.0,2910.0,119.86,120.01,119.86,120.0,2910.0
2016-12-15 12:50:00,119.98,120.02,119.87,119.87,3852.0,119.98,120.02,119.87,119.87,3852.0
2016-12-15 12:55:00,119.95,119.99,119.91,119.91,1369.0,119.95,119.99,119.91,119.91,1369.0
2016-12-15 13:00:00,119.92,119.92,119.78,119.8,1700.0,119.92,119.92,119.78,119.8,1700.0
2016-12-15 13:05:00,119.79,119.8,119.67,119.72,4664.0,119.79,119.8,119.67,119.72,4664.0
2016-12-15 13:10:00,119.71,119.79,119.67,119.79,1802.0,119.71,119.79,119.67,119.79,1802.0
2016-12-15 13:15:00,119.75,119.86,119.75,119.79,2528.0,119.75,119.86,119.75,119.79,2528.0
2016-12-15 13:20:00,119.8,119.85,119.79,119.85,2300.0,119.8,119.85,119.79,119.85,2300.0
2016-12-15 13:25:00,119.84,119.94,119.83,119.93,3730.0,119.84,119.94,119.83,119.93,3730.0
2016-12-15 13:30:00,119.94,120.01,119.88,119.91,3625.0,119.94,120.01,119.88,119.91,3625.0
2016-12-15 13:35:00,119.9,119.92,119.76,119.77,2562.0,119.9,119.92,119.76,119.77,2562.0
2016-12-15 13:40:00,119.77,119.82,119.72,119.73,2094.0,119.77,119.82,119.72,119.73,2094.0
2016-12-15 13:45:00,119.73,119.73,119.56,119.58,1300.0,119.73,119.73,119.56,119.58,1300.0
2016-12-15 13:50:00,119.58,119.59,119.38,119.4,2573.0,119.58,119.59,119.38,119.4,2573.0
2016-12-15 13:55:00,119.35,119.4,119.3,119.3,2300.0,119.35,119.4,119.3,119.3,2300.0
2016-12-15 14:00:00,119.32,119.41,119.32,119.41,2100.0,119.32,119.41,119.32,119.41,2100.0
2016-12-15 14:05:00,119.41,119.55,119.41,119.55,830.0,119.41,119.55,119.41,119.55,830.0
2016-12-15 14:10:00,119.54,119.64,119.54,119.64,2506.0,119.54,119.64,119.54,119.64,2506.0
2016-12-15 14:15:00,119.65,119.7,119.64,119.7,2235.0,119.65,119.7,119.64,119.7,2235.0
2016-12-15 14:20:00,119.7,119.77,119.66,119.66,2455.0,119.7,119.77,119.66,119.66,2455.0
2016-12-15 14:25:00,119.66,119.79,119.63,119.63,5400.0,119.66,119.79,119.63,119.63,5400.0
2016-12-15 14:30:00,119.64,119.64,119.62,119.62,400.0,119.64,119.64,119.62,119.62,400.0
2016-12-15 14:35:00,119.65,119.68,119.63,119.67,1350.0,119.65,119.68,119.63,119.67,1350.0
2016-12-15 14:40:00,119.67,119.75,119.66,119.74,2763.0,119.67,119.75,119.66,119.74,2763.0
2016-12-15 14:45:00,119.76,119.83,119.75,119.76,900.0,119.76,119.83,119.75,119.76,900.0
2016-12-15 14:50:00,119.8,119.97,119.76,119.91,4824.0,119.8,119.97,119.76,119.91,4824.0
2016-12-15 14:55:00,119.91,119.91,119.79,119.83,2380.0,119.91,119.91,119.79,119.83,2380.0
2016-12-15 15:00:00,119.83,119.9,119.8,119.8,5301.0,119.83,119.9,119.8,119.8,5301.0
2016-12-15 15:05:00,119.76,119.92,119.76,119.92,900.0,119.76,119.92,119.76,119.92,900.0
2016-12-15 15:10:00,119.91,120.06,119.87,119.99,7535.0,119.91,120.06,119.87,119.99,7535.0
2016-12-15 15:15:00,120.03,120.13,119.96,120.09,4701.0,120.03,120.13,119.96,120.09,4701.0
2016-12-15 15:20:00,120.09,120.16,119.92,119.95,11358.0,120.09,120.16,119.92,119.95,11358.0
2016-12-15 15:25:00,119.95,119.97,119.88,119.96,3882.0,119.95,119.97,119.88,119.96,3882.0
2016-12-15 15:30:00,120.0,120.07,119.94,119.95,7778.0,120.0,120.07,119.94,119.95,7778.0
2016-12-15 15:35:00,119.96,120.04,119.86,120.04,9794.0,119.96,120.04,119.86,120.04,9794.0
2016-12-15 15:40:00,120.07,120.11,120.0,120.04,4854.0,120.07,120.11,120.0,120.04,4854.0
2016-12-15 15:45:00,120.09,120.09,119.96,119.96,6745.0,120.09,120.09,119.96,119.96,6745.0
2016-12-15 15:50:00,119.96,119.96,119.87,119.91,11822.0,119.96,119.96,119.87,119.91,11822.0
2016-12-15 15:55:00,119.92,119.93,119.82,119.89,17591.0,119.92,119.93,119.82,119.89,17591.0
2016-12-16 09:30:00,119.2,120.39,119.2,120.1,143708.0,119.2,120.39,119.2,120.1,143708.0
2016-12-16 09:35:00,120.1,120.47,120.02,120.1,10722.0,120.1,120.47,120.02,120.1,10722.0
2016-12-16 09:40:00,120.24,120.35,120.05,120.32,4252.0,120.24,120.35,120.05,120.32,4252.0
2016-12-16 09:45:00,120.17,120.22,119.9,119.95,7512.0,120.17,120.22,119.9,119.95,7512.0
2016-12-16 09:50:00,119.92,120.01,119.67,119.98,5600.0,119.92,120.01,119.67,119.98,5600.0
2016-12-16 09:55:00,119.89,120.04,119.7,119.7,10445.0,119.89,120.04,119.7,119.7,10445.0
2016-12-16 10:00:00,119.73,119.83,119.73,119.73,7350.0,119.73,119.83,119.73,119.73,7350.0
2016-12-16 10:05:00,119.83,119.88,119.7,119.73,9701.0,119.83,119.88,119.7,119.73,9701.0
2016-12-16 10:10:00,119.79,119.79,119.52,119.52,6351.0,119.79,119.79,119.52,119.52,6351.0
2016-12-16 10:15:00,119.59,119.68,119.59,119.68,5600.0,119.59,119.68,119.59,119.68,5600.0
2016-12-16 10:20:00,119.64,119.74,119.62,119.62,6900.0,119.64,119.74,119.62,119.62,6900.0
2016-12-16 10:25:00,119.62,119.82,119.62,119.73,4598.0,119.62,119.82,119.62,119.73,4598.0
2016-12-16 10:30:00,119.72,120.06,119.72,120.05,7525.0,119.72,120.06,119.72,120.05,7525.0
2016-12-16 10:35:00,120.04,120.06,119.93,119.95,9201.0,120.04,120.06,119.93,119.95,9201.0
2016-12-16 10:40:00,120.0,120.1,119.93,119.98,9412.0,120.0,120.1,119.93,119.98,9412.0
2016-12-16 10:45:00,119.98,120.03,119.84,119.84,12679.0,119.98,120.03,119.84,119.84,12679.0
2016-12-16 10:50:00,119.79,120.09,119.77,120.09,6962.0,119.79,120.09,119.77,120.09,6962.0
2016-12-16 10:55:00,120.1,120.1,120.0,120.07,4203.0,120.1,120.1,120.0,120.07,4203.0
2016-12-16 11:00:00,120.06,120.25,120.04,120.17,5421.0,120.06,120.25,120.04,120.17,5421.0
2016-12-16 11:05:00,120.17,120.25,120.05,120.06,1209.0,120.17,120.25,120.05,120.06,1209.0
2016-12-16 11:10:00,120.13,120.14,120.0,120.0,3700.0,120.13,120.14,120.0,120.0,3700.0
2016-12-16 11:15:00,120.0,120.07,119.99,120.05,2700.0,120.0,120.07,119.99,120.05,2700.0
2016-12-16 11:20:00,120.02,120.02,119.79,119.79,3525.0,120.02,120.02,119.79,119.79,3525.0
2016-12-16 11:25:00,119.81,119.81,119.66,119.66,3800.0,119.81,119.81,119.66,119.66,3800.0
2016-12-16 11:30:00,119.68,119.8,119.64,119.8,4346.0,119.68,119.8,119.64,119.8,4346.0
2016-12-16 11:35:00,119.77,119.85,119.71,119.72,4390.0,119.77,119.85,119.71,119.72,4390.0
2016-12-16 11:40:00,119.77,119.78,119.67,119.67,2800.0,119.77,119.78,119.67,119.67,2800.0
2016-12-16 11:45:00,119.73,119.86,119.72,119.86,4800.0,119.73,119.86,119.72,119.86,4800.0
2016-12-16 11:50:00,119.87,119.9,119.8,119.8,4543.0,119.87,119.9,119.8,119.8,4543.0
2016-12-16 11:55:00,119.77,119.78,119.68,119.69,3200.0,119.77,119.78,119.68,119.69,3200.0
2016-12-16 12:00:00,119.72,119.76,119.67,119.75,3400.0,119.72,119.76,119.67,119.75,3400.0
2016-12-16 12:05:00,119.78,119.79,119.7,119.79,2500.0,119.78,119.79,119.7,119.79,2500.0
2016-12-16 12:10:00,119.78,119.81,119.78,119.8,2338.0,119.78,119.81,119.78,119.8,2338.0
2016-12-16 12:15:00,119.8,119.8,119.73,119.73,2144.0,119.8,119.8,119.73,119.73,2144.0
2016-12-16 12:20:00,119.76,119.78,119.67,119.7,3500.0,119.76,119.78,119.67,119.7,3500.0
2016-12-16 12:25:00,119.68,119.77,119.67,119.77,1300.0,119.68,119.77,119.67,119.77,1300.0
2016-12-16 12:30:00,119.82,119.82,119.75,119.79,6707.0,119.82,119.82,119.75,119.79,6707.0
2016-12-16 12:35:00,119.8,119.85,119.75,119.84,4355.0,119.8,119.85,119.75,119.84,4355.0
2016-12-16 12:40:00,119.84,119.87,119.79,119.87,5089.0,119.84,119.87,119.79,119.87,5089.0
2016-12-16 12:45:00,119.83,119.9,119.82,119.83,4663.0,119.83,119.9,119.82,119.83,4663.0
2016-12-16 12:50:00,119.82,119.84,119.76,119.82,8406.0,119.82,119.84,119.76,119.82,8406.0
2016-12-16 12:55:00,119.8,119.89,119.79,119.83,3000.0,119.8,119.89,119.79,119.83,3000.0
2016-12-16 13:00:00,119.87,119.87,119.79,119.85,3098.0,119.87,119.87,119.79,119.85,3098.0
2016-12-16 13:05:00,119.83,119.9,119.81,119.89,2510.0,119.83,119.9,119.81,119.89,2510.0
2016-12-16 13:10:00,119.89,119.89,119.78,119.81,3468.0,119.89,119.89,119.78,119.81,3468.0
2016-12-16 13:15:00,119.85,119.85,119.77,119.81,4300.0,119.85,119.85,119.77,119.81,4300.0
2016-12-16 13:20:00,119.82,119.9,119.82,119.9,2700.0,119.82,119.9,119.82,119.9,2700.0
2016-12-16 13:25:00,119.89,119.93,119.86,119.92,1600.0,119.89,119.93,119.86,119.92,1600.0
2016-12-16 13:30:00,119.92,120.06,119.88,119.99,5800.0,119.92,120.06,119.88,119.99,5800.0
2016-12-16 13:35:00,120.0,120.08,120.0,120.08,4831.0,120.0,120.08,120.0,120.08,4831.0
2016-12-16 13:40:00,120.1,120.14,120.1,120.12,1300.0,120.1,120.14,120.1,120.12,1300.0
2016-12-16 13:45:00,120.14,120.16,120.1,120.1,2702.0,120.14,120.16,120.1,120.1,2702.0
2016-12-16 13:50:00,120.1,120.11,120.0,120.0,3295.0,120.1,120.11,120.0,120.0,3295.0
2016-12-16 13:55:00,119.99,120.01,119.96,119.98,2598.0,119.99,120.01,119.96,119.98,2598.0
2016-12-16 14:00:00,120.01,120.01,119.87,119.88,7200.0,120.01,120.01,119.87,119.88,7200.0
2016-12-16 14:05:00,119.86,119.95,119.79,119.95,3100.0,119.86,119.95,119.79,119.95,3100.0
2016-12-16 14:10:00,119.99,119.99,119.86,119.9,4859.0,119.99,119.99,119.86,119.9,4859.0
2016-12-16 14:15:00,119.9,119.9,119.83,119.84,2000.0,119.9,119.9,119.83,119.84,2000.0
2016-12-16 14:20:00,119.85,119.87,119.83,119.85,2304.0,119.85,119.87,119.83,119.85,2304.0
2016-12-16 14:25:00,119.85,120.03,119.85,120.03,3587.0,119.85,120.03,119.85,120.03,3587.0
2016-12-16 14:30:00,120.02,120.03,119.97,119.98,4316.0,120.02,120.03,119.97,119.98,4316.0
2016-12-16 14:35:00,119.99,120.03,119.99,120.0,2007.0,119.99,120.03,119.99,120.0,2007.0
2016-12-16 14:40:00,120.0,120.16,119.97,119.97,6671.0,120.0,120.16,119.97,119.97,6671.0
2016-12-16 14:45:00,120.01,120.03,119.92,120.02,3130.0,120.01,120.03,119.92,120.02,3130.0
2016-12-16 14:50:00,120.02,120.08,119.98,120.0,2177.0,120.02,120.08,119.98,120.0,2177.0
2016-12-16 14:55:00,120.0,120.1,120.0,120.08,3605.0,120.0,120.1,120.0,120.08,3605.0
2016-12-16 15:00:00,120.05,120.07,119.93,119.93,4640.0,120.05,120.07,119.93,119.93,4640.0
2016-12-16 15:05:00,119.93,119.93,119.8,119.8,3129.0,119.93,119.93,119.8,119.8,3129.0
2016-12-16 15:10:00,119.8,119.8,119.72,119.77,2988.0,119.8,119.8,119.72,119.77,2988.0
2016-12-16 15:15:00,119.78,119.89,119.76,119.89,4942.0,119.78,119.89,119.76,119.89,4942.0
2016-12-16 15:20:00,119.88,119.95,119.86,119.88,4300.0,119.88,119.95,119.86,119.88,4300.0
2016-12-16 15:25:00,119.87,119.9,119.85,119.85,4600.0,119.87,119.9,119.85,119.85,4600.0
2016-12-16 15:30:00,119.88,119.9,119.69,119.7,8363.0,119.88,119.9,119.69,119.7,8363.0
2016-12-16 15:35:00,119.69,119.7,119.56,119.59,6126.0,119.69,119.7,119.56,119.59,6126.0
2016-12-16 15:40:00,119.57,119.58,119.33,119.34,10253.0,119.57,119.58,119.33,119.34,10253.0
2016-12-16 15:45:00,119.34,119.47,119.34,119.4,8910.0,119.34,119.47,119.34,119.4,8910.0
2016-12-16 15:50:00,119.54,119.94,119.37,119.4,53205.0,119.54,119.94,119.37,119.4,53205.0
2016-12-16 15:55:00,119.42,119.43,119.12,119.35,75014.0,119.42,119.43,119.12,119.35,75014.0
2016-12-19 09:30:00,120.21,120.47,119.88,120.35,9261.0,120.21,120.47,119.88,120.35,9261.0
2016-12-19 09:35:00,120.34,120.35,120.05,120.06,4500.0,120.34,120.35,120.05,120.06,4500.0
2016-12-19 09:40:00,120.04,120.12,119.84,120.03,2798.0,120.04,120.12,119.84,120.03,2798.0
2016-12-19 09:45:00,119.97,120.33,119.92,120.33,5900.0,119.97,120.33,119.92,120.33,5900.0
2016-12-19 09:50:00,120.32,120.36,120.1,120.2,5274.0,120.32,120.36,120.1,120.2,5274.0
2016-12-19 09:55:00,120.3,120.3,120.13,120.23,900.0,120.3,120.3,120.13,120.23,900.0
2016-12-19 10:00:00,120.2,120.39,120.13,120.39,3829.0,120.2,120.39,120.13,120.39,3829.0
2016-12-19 10:05:00,120.35,120.39,120.23,120.36,3925.0,120.35,120.39,120.23,120.36,3925.0
2016-12-19 10:10:00,120.27,120.39,120.15,120.15,4731.0,120.27,120.39,120.15,120.15,4731.0
2016-12-19 10:15:00,120.21,120.27,120.11,120.13,4100.0,120.21,120.27,120.11,120.13,4100.0
2016-12-19 10:20:00,120.07,120.21,120.0,120.17,2300.0,120.07,120.21,120.0,120.17,2300.0
2016-12-19 10:25:00,120.21,120.29,120.18,120.28,2396.0,120.21,120.29,120.18,120.28,2396.0
2016-12-19 10:30:00,120.26,120.46,120.23,120.4,4814.0,120.26,120.46,120.23,120.4,4814.0
2016-12-19 10:35:00,120.45,120.47,120.37,120.42,3800.0,120.45,120.47,120.37,120.42,3800.0
2016-12-19 10:40:00,120.42,120.48,120.26,120.45,4900.0,120.42,120.48,120.26,120.45,4900.0
2016-12-19 10:45:00,120.35,120.35,120.21,120.29,1514.0,120.35,120.35,120.21,120.29,1514.0
2016-12-19 10:50:00,120.26,120.36,120.25,120.25,2249.0,120.26,120.36,120.25,120.25,2249.0
2016-12-19 10:55:00,120.27,120.27,120.15,120.16,1900.0,120.27,120.27,120.15,120.16,1900.0
2016-12-19 11:00:00,120.18,120.29,120.15,120.25,2836.0,120.18,120.29,120.15,120.25,2836.0
2016-12-19 11:05:00,120.31,120.47,120.19,120.2,3600.0,120.31,120.47,120.19,120.2,3600.0
2016-12-19 11:10:00,120.27,120.27,120.1,120.15,1362.0,120.27,120.27,120.1,120.15,1362.0
2016-12-19 11:15:00,120.22,120.3,120.16,120.24,4986.0,120.22,120.3,120.16,120.24,4986.0
2016-12-19 11:20:00,120.14,120.17,120.07,120.08,1200.0,120.14,120.17,120.07,120.08,1200.0
2016-12-19 11:25:00,120.09,120.19,119.79,119.93,13983.0,120.09,120.19,119.79,119.93,13983.0
2016-12-19 11:30:00,119.95,120.0,119.61,119.61,9146.0,119.95,120.0,119.61,119.61,9146.0
2016-12-19 11:35:00,119.55,119.66,119.55,119.62,1731.0,119.55,119.66,119.55,119.62,1731.0
2016-12-19 11:40:00,119.63,119.63,119.34,119.34,2300.0,119.63,119.63,119.34,119.34,2300.0
2016-12-19 11:45:00,119.34,119.4,119.31,119.31,1059.0,119.34,119.4,119.31,119.31,1059.0
2016-12-19 11:50:00,119.34,119.48,119.31,119.46,2610.0,119.34,119.48,119.31,119.46,2610.0
2016-12-19 11:55:00,119.5,119.65,119.5,119.65,5468.0,119.5,119.65,119.5,119.65,5468.0
2016-12-19 12:00:00,119.57,119.64,119.52,119.61,3800.0,119.57,119.64,119.52,119.61,3800.0
2016-12-19 12:05:00,119.64,119.64,119.48,119.48,2600.0,119.64,119.64,119.48,119.48,2600.0
2016-12-19 12:10:00,119.62,119.62,119.46,119.46,2719.0,119.62,119.62,119.46,119.46,2719.0
2016-12-19 12:15:00,119.47,119.57,119.34,119.34,4000.0,119.47,119.57,119.34,119.34,4000.0
2016-12-19 12:20:00,119.35,119.51,119.35,119.48,700.0,119.35,119.51,119.35,119.48,700.0
2016-12-19 12:25:00,119.49,119.58,119.44,119.44,3348.0,119.49,119.58,119.44,119.44,3348.0
2016-12-19 12:30:00,119.54,119.55,119.46,119.52,2900.0,119.54,119.55,119.46,119.52,2900.0
2016-12-19 12:35:00,119.52,119.6,119.52,119.6,2501.0,119.52,119.6,119.52,119.6,2501.0
2016-12-19 12:40:00,119.58,119.58,119.48,119.48,891.0,119.58,119.58,119.48,119.48,891.0
2016-12-19 12:45:00,119.49,119.54,119.49,119.54,400.0,119.49,119.54,119.49,119.54,400.0
2016-12-19 12:50:00,119.57,119.6,119.54,119.6,1600.0,119.57,119.6,119.54,119.6,1600.0
2016-12-19 12:55:00,119.6,119.62,119.52,119.53,1640.0,119.6,119.62,119.52,119.53,1640.0
2016-12-19 13:00:00,119.54,119.54,119.41,119.41,600.0,119.54,119.54,119.41,119.41,600.0
2016-12-19 13:05:00,119.47,119.57,119.47,119.54,2092.0,119.47,119.57,119.47,119.54,2092.0
2016-12-19 13:10:00,119.52,119.52,119.45,119.45,500.0,119.52,119.52,119.45,119.45,500.0
2016-12-19 13:15:00,119.46,119.52,119.45,119.45,700.0,119.46,119.52,119.45,119.45,700.0
2016-12-19 13:20:00,119.47,119.55,119.38,119.44,5415.0,119.47,119.55,119.38,119.44,5415.0
2016-12-19 13:25:00,119.44,119.45,119.41,119.42,700.0,119.44,119.45,119.41,119.42,700.0
2016-12-19 13:30:00,119.46,119.49,119.41,119.41,2500.0,119.46,119.49,119.41,119.41,2500.0
2016-12-19 13:35:00,119.48,119.48,119.41,119.41,1325.0,119.48,119.48,119.41,119.41,1325.0
2016-12-19 13:40:00,119.37,119.42,119.33,119.35,800.0,119.37,119.42,119.33,119.35,800.0
2016-12-19 13:45:00,119.39,119.46,119.39,119.4,3600.0,119.39,119.46,119.39,119.4,3600.0
2016-12-19 13:50:00,119.4,119.48,119.38,119.47,1100.0,119.4,119.48,119.38,119.47,1100.0
2016-12-19 13:55:00,119.5,119.55,119.47,119.47,3427.0,119.5,119.55,119.47,119.47,3427.0
2016-12-19 14:00:00,119.47,119.59,119.47,119.48,1100.0,119.47,119.59,119.47,119.48,1100.0
2016-12-19 14:05:00,119.5,119.56,119.44,119.55,5164.0,119.5,119.56,119.44,119.55,5164.0
2016-12-19 14:10:00,119.53,119.56,119.48,119.54,1800.0,119.53,119.56,119.48,119.54,1800.0
2016-12-19 14:15:00,119.51,119.57,119.5,119.56,1079.0,119.51,119.57,119.5,119.56,1079.0
2016-12-19 14:20:00,119.52,119.6,119.47,119.56,2985.0,119.52,119.6,119.47,119.56,2985.0
2016-12-19 14:25:00,119.5,119.6,119.49,119.54,3482.0,119.5,119.6,119.49,119.54,3482.0
2016-12-19 14:30:00,119.48,119.52,119.4,119.4,1100.0,119.48,119.52,119.4,119.4,1100.0
2016-12-19 14:35:00,119.33,119.4,119.33,119.4,1325.0,119.33,119.4,119.33,119.4,1325.0
2016-12-19 14:40:00,119.29,119.37,119.29,119.29,2025.0,119.29,119.37,119.29,119.29,2025.0
2016-12-19 14:45:00,119.27,119.3,119.16,119.28,2386.0,119.27,119.3,119.16,119.28,2386.0
2016-12-19 14:50:00,119.28,119.32,119.2,119.2,1700.0,119.28,119.32,119.2,119.2,1700.0
2016-12-19 14:55:00,119.22,119.23,119.1,119.1,1597.0,119.22,119.23,119.1,119.1,1597.0
2016-12-19 15:00:00,119.07,119.2,119.05,119.2,2735.0,119.07,119.2,119.05,119.2,2735.0
2016-12-19 15:05:00,119.16,119.17,119.05,119.06,3220.0,119.16,119.17,119.05,119.06,3220.0
2016-12-19 15:10:00,119.1,119.12,119.05,119.1,2692.0,119.1,119.12,119.05,119.1,2692.0
2016-12-19 15:15:00,119.1,119.1,119.01,119.01,1952.0,119.1,119.1,119.01,119.01,1952.0
2016-12-19 15:20:00,119.0,119.0,118.82,118.87,2899.0,119.0,119.0,118.82,118.87,2899.0
2016-12-19 15:25:00,118.87,118.99,118.87,118.96,3646.0,118.87,118.99,118.87,118.96,3646.0
2016-12-19 15:30:00,118.97,119.07,118.91,119.01,4781.0,118.97,119.07,118.91,119.01,4781.0
2016-12-19 15:35:00,119.01,119.09,119.0,119.06,3831.0,119.01,119.09,119.0,119.06,3831.0
2016-12-19 15:40:00,119.05,119.12,119.02,119.07,3547.0,119.05,119.12,119.02,119.07,3547.0
2016-12-19 15:45:00,119.08,119.08,118.95,119.01,6332.0,119.08,119.08,118.95,119.01,6332.0
2016-12-19 15:50:00,119.01,119.22,118.97,118.97,31983.0,119.01,119.22,118.97,118.97,31983.0
2016-12-19 15:55:00,119.0,119.02,118.95,119.02,34421.0,119.0,119.02,118.95,119.02,34421.0
2016-12-20 09:30:00,119.13,119.55,118.92,118.93,20072.0,119.13,119.55,118.92,118.93,20072.0
2016-12-20 09:35:00,118.96,119.03,118.63,118.8,9900.0,118.96,119.03,118.63,118.8,9900.0
2016-12-20 09:40:00,118.87,119.01,118.79,118.95,4870.0,118.87,119.01,118.79,118.95,4870.0
2016-12-20 09:45:00,118.96,118.96,118.66,118.76,12138.0,118.96,118.96,118.66,118.76,12138.0
2016-12-20 09:50:00,118.77,118.8,118.48,118.49,5877.0,118.77,118.8,118.48,118.49,5877.0
2016-12-20 09:55:00,118.45,118.5,118.4,118.43,2100.0,118.45,118.5,118.4,118.43,2100.0
2016-12-20 10:00:00,118.47,118.53,118.25,118.25,5929.0,118.47,118.53,118.25,118.25,5929.0
2016-12-20 10:05:00,118.25,118.33,118.22,118.24,4100.0,118.25,118.33,118.22,118.24,4100.0
2016-12-20 10:10:00,118.29,118.3,118.15,118.23,11517.0,118.29,118.3,118.15,118.23,11517.0
2016-12-20 10:15:00,118.21,118.26,118.2,118.23,2300.0,118.21,118.26,118.2,118.23,2300.0
2016-12-20 10:20:00,118.24,118.31,118.18,118.24,6042.0,118.24,118.31,118.18,118.24,6042.0
2016-12-20 10:25:00,118.29,118.29,118.19,118.24,1350.0,118.29,118.29,118.19,118.24,1350.0
2016-12-20 10:30:00,118.29,118.31,118.22,118.3,4600.0,118.29,118.31,118.22,118.3,4600.0
2016-12-20 10:35:00,118.3,118.33,118.3,118.32,1592.0,118.3,118.33,118.3,118.32,1592.0
2016-12-20 10:40:00,118.3,118.36,118.29,118.31,3500.0,118.3,118.36,118.29,118.31,3500.0
2016-12-20 10:45:00,118.35,118.49,118.35,118.39,3300.0,118.35,118.49,118.35,118.39,3300.0
2016-12-20 10:50:00,118.49,118.56,118.42,118.56,2136.0,118.49,118.56,118.42,118.56,2136.0
2016-12-20 10:55:00,118.55,118.55,118.45,118.52,2521.0,118.55,118.55,118.45,118.52,2521.0
2016-12-20 11:00:00,118.55,118.59,118.52,118.52,1526.0,118.55,118.59,118.52,118.52,1526.0
2016-12-20 11:05:00,118.49,118.64,118.49,118.62,5508.0,118.49,118.64,118.49,118.62,5508.0
2016-12-20 11:10:00,118.59,118.62,118.48,118.5,2100.0,118.59,118.62,118.48,118.5,2100.0
2016-12-20 11:15:00,118.56,118.61,118.55,118.61,1936.0,118.56,118.61,118.55,118.61,1936.0
2016-12-20 11:20:00,118.66,118.73,118.66,118.67,3669.0,118.66,118.73,118.66,118.67,3669.0
2016-12-20 11:25:00,118.73,118.78,118.71,118.77,3704.0,118.73,118.78,118.71,118.77,3704.0
2016-12-20 11:30:00,118.75,118.75,118.69,118.74,1126.0,118.75,118.75,118.69,118.74,1126.0
2016-12-20 11:35:00,118.8,118.8,118.65,118.68,1900.0,118.8,118.8,118.65,118.68,1900.0
2016-12-20 11:40:00,118.67,118.67,118.67,118.67,200.0,118.67,118.67,118.67,118.67,200.0
2016-12-20 11:45:00,118.72,118.75,118.71,118.73,1800.0,118.72,118.75,118.71,118.73,1800.0
2016-12-20 11:50:00,118.73,118.74,118.63,118.71,3634.0,118.73,118.74,118.63,118.71,3634.0
2016-12-20 11:55:00,118.66,118.69,118.61,118.64,3193.0,118.66,118.69,118.61,118.64,3193.0
2016-12-20 12:00:00,118.64,118.66,118.6,118.6,1020.0,118.64,118.66,118.6,118.6,1020.0
2016-12-20 12:05:00,118.64,118.65,118.6,118.64,1600.0,118.64,118.65,118.6,118.64,1600.0
2016-12-20 12:10:00,118.67,118.68,118.59,118.6,3800.0,118.67,118.68,118.59,118.6,3800.0
2016-12-20 12:15:00,118.6,118.64,118.59,118.59,1000.0,118.6,118.64,118.59,118.59,1000.0
2016-12-20 12:20:00,118.62,118.62,118.59,118.6,700.0,118.62,118.62,118.59,118.6,700.0
2016-12-20 12:25:00,118.59,118.64,118.54,118.63,2300.0,118.59,118.64,118.54,118.63,2300.0
2016-12-20 12:30:00,118.63,118.63,118.61,118.61,1900.0,118.63,118.63,118.61,118.61,1900.0
2016-12-20 12:35:00,118.62,118.62,118.58,118.62,2200.0,118.62,118.62,118.58,118.62,2200.0
2016-12-20 12:40:00,118.62,118.62,118.58,118.59,1700.0,118.62,118.62,118.58,118.59,1700.0
2016-12-20 12:45:00,118.59,118.62,118.59,118.62,700.0,118.59,118.62,118.59,118.62,700.0
2016-12-20 12:50:00,118.63,118.63,118.53,118.56,1100.0,118.63,118.63,118.53,118.56,1100.0
2016-12-20 12:55:00,118.59,118.6,118.57,118.59,2450.0,118.59,118.6,118.57,118.59,2450.0
2016-12-20 13:00:00,118.57,118.6,118.56,118.6,4556.0,118.57,118.6,118.56,118.6,4556.0
2016-12-20 13:05:00,118.6,118.64,118.57,118.64,3590.0,118.6,118.64,118.57,118.64,3590.0
2016-12-20 13:10:00,118.64,118.7,118.64,118.67,1797.0,118.64,118.7,118.64,118.67,1797.0
2016-12-20 13:15:00,118.71,118.77,118.71,118.73,900.0,118.71,118.77,118.71,118.73,900.0
2016-12-20 13:20:00,118.72,118.79,118.72,118.79,1899.0,118.72,118.79,118.72,118.79,1899.0
2016-12-20 13:25:00,118.77,118.79,118.76,118.79,905.0,118.77,118.79,118.76,118.79,905.0
2016-12-20 13:30:00,118.77,118.79,118.76,118.76,1301.0,118.77,118.79,118.76,118.76,1301.0
2016-12-20 13:35:00,118.76,118.76,118.71,118.71,2356.0,118.76,118.76,118.71,118.71,2356.0
2016-12-20 13:40:00,118.71,118.71,118.56,118.56,2100.0,118.71,118.71,118.56,118.56,2100.0
2016-12-20 13:45:00,118.55,118.6,118.54,118.57,3265.0,118.55,118.6,118.54,118.57,3265.0
2016-12-20 13:50:00,118.58,118.58,118.44,118.45,2878.0,118.58,118.58,118.44,118.45,2878.0
2016-12-20 13:55:00,118.49,118.49,118.41,118.44,1361.0,118.49,118.49,118.41,118.44,1361.0
2016-12-20 14:00:00,118.47,118.51,118.44,118.44,3400.0,118.47,118.51,118.44,118.44,3400.0
2016-12-20 14:05:00,118.43,118.43,118.25,118.25,1600.0,118.43,118.43,118.25,118.25,1600.0
2016-12-20 14:10:00,118.29,118.29,118.16,118.19,3116.0,118.29,118.29,118.16,118.19,3116.0
2016-12-20 14:15:00,118.16,118.28,118.12,118.27,2600.0,118.16,118.28,118.12,118.27,2600.0
2016-12-20 14:20:00,118.35,118.35,118.27,118.3,2958.0,118.35,118.35,118.27,118.3,2958.0
2016-12-20 14:25:00,118.33,118.34,118.3,118.3,2281.0,118.33,118.34,118.3,118.3,2281.0
2016-12-20 14:30:00,118.32,118.33,118.24,118.33,3182.0,118.32,118.33,118.24,118.33,3182.0
2016-12-20 14:35:00,118.35,118.41,118.35,118.37,2325.0,118.35,118.41,118.35,118.37,2325.0
2016-12-20 14:40:00,118.37,118.46,118.37,118.45,2296.0,118.37,118.46,118.37,118.45,2296.0
2016-12-20 14:45:00,118.49,118.54,118.45,118.45,1900.0,118.49,118.54,118.45,118.45,1900.0
2016-12-20 14:50:00,118.45,118.46,118.38,118.38,1961.0,118.45,118.46,118.38,118.38,1961.0
2016-12-20 14:55:00,118.38,118.5,118.38,118.5,2900.0,118.38,118.5,118.38,118.5,2900.0
2016-12-20 15:00:00,118.5,118.5,118.42,118.47,5977.0,118.5,118.5,118.42,118.47,5977.0
2016-12-20 15:05:00,118.46,118.49,118.43,118.47,2999.0,118.46,118.49,118.43,118.47,2999.0
2016-12-20 15:10:00,118.41,118.42,118.34,118.34,2688.0,118.41,118.42,118.34,118.34,2688.0
2016-12-20 15:15:00,118.36,118.37,118.31,118.31,3721.0,118.36,118.37,118.31,118.31,3721.0
2016-12-20 15:20:00,118.33,118.46,118.31,118.34,6907.0,118.33,118.46,118.31,118.34,6907.0
2016-12-20 15:25:00,118.35,118.4,118.3,118.35,1172.0,118.35,118.4,118.3,118.35,1172.0
2016-12-20 15:30:00,118.35,118.4,118.23,118.23,6060.0,118.35,118.4,118.23,118.23,6060.0
2016-12-20 15:35:00,118.2,118.24,118.18,118.2,4673.0,118.2,118.24,118.18,118.2,4673.0
2016-12-20 15:40:00,118.2,118.23,118.17,118.23,6639.0,118.2,118.23,118.17,118.23,6639.0
2016-12-20 15:45:00,118.24,118.38,118.23,118.35,5565.0,118.24,118.38,118.23,118.35,5565.0
2016-12-20 15:50:00,118.35,118.37,118.21,118.26,15232.0,118.35,118.37,118.21,118.26,15232.0
2016-12-20 15:55:00,118.27,118.41,118.25,118.38,36602.0,118.27,118.41,118.25,118.38,36602.0
2016-12-21 09:30:00,118.66,118.98,118.66,118.98,3688.0,118.66,118.98,118.66,118.98,3688.0
2016-12-21 09:35:00,118.97,119.3,118.97,119.22,5407.0,118.97,119.3,118.97,119.22,5407.0
2016-12-21 09:40:00,119.2,119.2,118.94,118.94,2150.0,119.2,119.2,118.94,118.94,2150.0
2016-12-21 09:45:00,119.0,119.1,118.96,119.09,5599.0,119.0,119.1,118.96,119.09,5599.0
2016-12-21 09:50:00,119.1,119.17,119.02,119.14,5513.0,119.1,119.17,119.02,119.14,5513.0
2016-12-21 09:55:00,119.25,119.25,119.04,119.08,2724.0,119.25,119.25,119.04,119.08,2724.0
2016-12-21 10:00:00,119.17,119.35,119.16,119.35,4235.0,119.17,119.35,119.16,119.35,4235.0
2016-12-21 10:05:00,119.36,119.36,119.24,119.24,5944.0,119.36,119.36,119.24,119.24,5944.0
2016-12-21 10:10:00,119.25,119.39,119.21,119.39,3214.0,119.25,119.39,119.21,119.39,3214.0
2016-12-21 10:15:00,119.32,119.4,119.18,119.39,10089.0,119.32,119.4,119.18,119.39,10089.0
2016-12-21 10:20:00,119.4,119.5,119.36,119.41,2561.0,119.4,119.5,119.36,119.41,2561.0
2016-12-21 10:25:00,119.42,119.47,119.33,119.37,8875.0,119.42,119.47,119.33,119.37,8875.0
2016-12-21 10:30:00,119.37,119.51,119.35,119.4,2654.0,119.37,119.51,119.35,119.4,2654.0
2016-12-21 10:35:00,119.4,119.49,119.4,119.42,2825.0,119.4,119.49,119.4,119.42,2825.0
2016-12-21 10:40:00,119.43,119.51,119.38,119.47,1900.0,119.43,119.51,119.38,119.47,1900.0
2016-12-21 10:45:00,119.42,119.43,119.29,119.37,2373.0,119.42,119.43,119.29,119.37,2373.0
2016-12-21 10:50:00,119.37,119.41,119.37,119.38,1900.0,119.37,119.41,119.37,119.38,1900.0
2016-12-21 10:55:00,119.37,119.44,119.37,119.39,2880.0,119.37,119.44,119.37,119.39,2880.0
2016-12-21 11:00:00,119.37,119.51,119.37,119.51,2100.0,119.37,119.51,119.37,119.51,2100.0
2016-12-21 11:05:00,119.52,119.55,119.5,119.55,5143.0,119.52,119.55,119.5,119.55,5143.0
2016-12-21 11:10:00,119.6,119.66,119.6,119.63,1560.0,119.6,119.66,119.6,119.63,1560.0
2016-12-21 11:15:00,119.69,119.75,119.6,119.65,2689.0,119.69,119.75,119.6,119.65,2689.0
2016-12-21 11:20:00,119.6,119.69,119.6,119.63,1448.0,119.6,119.69,119.6,119.63,1448.0
2016-12-21 11:25:00,119.62,119.75,119.62,119.73,3613.0,119.62,119.75,119.62,119.73,3613.0
2016-12-21 11:30:00,119.73,119.85,119.73,119.81,2018.0,119.73,119.85,119.73,119.81,2018.0
2016-12-21 11:35:00,119.84,119.87,119.71,119.71,2600.0,119.84,119.87,119.71,119.71,2600.0
2016-12-21 11:40:00,119.74,119.75,119.67,119.67,2200.0,119.74,119.75,119.67,119.67,2200.0
2016-12-21 11:45:00,119.64,119.69,119.61,119.68,2394.0,119.64,119.69,119.61,119.68,2394.0
2016-12-21 11:50:00,119.61,119.72,119.61,119.72,1901.0,119.61,119.72,119.61,119.72,1901.0
2016-12-21 11:55:00,119.77,119.88,119.72,119.84,2800.0,119.77,119.88,119.72,119.84,2800.0
2016-12-21 12:00:00,119.81,119.89,119.77,119.84,3484.0,119.81,119.89,119.77,119.84,3484.0
2016-12-21 12:05:00,119.91,119.96,119.84,119.96,1000.0,119.91,119.96,119.84,119.96,1000.0
2016-12-21 12:10:00,119.96,119.96,119.86,119.93,3080.0,119.96,119.96,119.86,119.93,3080.0
2016-12-21 12:15:00,119.93,120.05,119.92,120.05,2278.0,119.93,120.05,119.92,120.05,2278.0
2016-12-21 12:20:00,120.05,120.1,120.0,120.08,4000.0,120.05,120.1,120.0,120.08,4000.0
2016-12-21 12:25:00,120.1,120.1,120.01,120.04,767.0,120.1,120.1,120.01,120.04,767.0
2016-12-21 12:30:00,120.0,120.01,119.79,119.8,5289.0,120.0,120.01,119.79,119.8,5289.0
2016-12-21 12:35:00,119.78,119.95,119.78,119.84,2200.0,119.78,119.95,119.78,119.84,2200.0
2016-12-21 12:40:00,119.83,119.85,119.75,119.75,2825.0,119.83,119.85,119.75,119.75,2825.0
2016-12-21 12:45:00,119.75,119.86,119.7,119.86,1698.0,119.75,119.86,119.7,119.86,1698.0
2016-12-21 12:50:00,119.94,119.94,119.83,119.86,2300.0,119.94,119.94,119.83,119.86,2300.0
2016-12-21 12:55:00,119.93,120.04,119.93,120.04,2164.0,119.93,120.04,119.93,120.04,2164.0
2016-12-21 13:00:00,119.98,120.03,119.91,119.91,19862.0,119.98,120.03,119.91,119.91,19862.0
2016-12-21 13:05:00,119.93,119.94,119.81,119.91,900.0,119.93,119.94,119.81,119.91,900.0
2016-12-21 13:10:00,119.86,119.95,119.8,119.8,3600.0,119.86,119.95,119.8,119.8,3600.0
2016-12-21 13:15:00,119.72,119.78,119.68,119.73,2400.0,119.72,119.78,119.68,119.73,2400.0
2016-12-21 13:20:00,119.77,119.78,119.69,119.75,5680.0,119.77,119.78,119.69,119.75,5680.0
2016-12-21 13:25:00,119.75,119.99,119.75,119.99,2191.0,119.75,119.99,119.75,119.99,2191.0
2016-12-21 13:30:00,119.86,119.98,119.86,119.94,1900.0,119.86,119.98,119.86,119.94,1900.0
2016-12-21 13:35:00,120.0,120.0,119.93,119.95,3117.0,120.0,120.0,119.93,119.95,3117.0
2016-12-21 13:40:00,119.97,119.99,119.92,119.99,1414.0,119.97,119.99,119.92,119.99,1414.0
2016-12-21 13:45:00,120.0,120.0,119.96,120.0,4112.0,120.0,120.0,119.96,120.0,4112.0
2016-12-21 13:50:00,120.0,120.02,119.96,120.02,2704.0,120.0,120.02,119.96,120.02,2704.0
2016-12-21 13:55:00,120.0,120.02,119.96,119.96,2371.0,120.0,120.02,119.96,119.96,2371.0
2016-12-21 14:00:00,119.96,119.96,119.87,119.89,2600.0,119.96,119.96,119.87,119.89,2600.0
2016-12-21 14:05:00,119.9,119.9,119.81,119.87,2500.0,119.9,119.9,119.81,119.87,2500.0
2016-12-21 14:10:00,119.9,119.9,119.83,119.83,3000.0,119.9,119.9,119.83,119.83,3000.0
2016-12-21 14:15:00,119.87,119.96,119.86,119.94,1300.0,119.87,119.96,119.86,119.94,1300.0
2016-12-21 14:20:00,119.98,119.98,119.91,119.98,2482.0,119.98,119.98,119.91,119.98,2482.0
2016-12-21 14:25:00,119.96,119.98,119.91,119.91,1900.0,119.96,119.98,119.91,119.91,1900.0
2016-12-21 14:30:00,119.9,119.91,119.83,119.83,1645.0,119.9,119.91,119.83,119.83,1645.0
2016-12-21 14:35:00,119.9,119.94,119.9,119.94,400.0,119.9,119.94,119.9,119.94,400.0
2016-12-21 14:40:00,119.92,119.94,119.87,119.91,1700.0,119.92,119.94,119.87,119.91,1700.0
2016-12-21 14:45:00,119.9,119.93,119.89,119.89,950.0,119.9,119.93,119.89,119.89,950.0
2016-12-21 14:50:00,119.89,119.93,119.84,119.84,1505.0,119.89,119.93,119.84,119.84,1505.0
2016-12-21 14:55:00,119.87,119.88,119.7,119.7,3251.0,119.87,119.88,119.7,119.7,3251.0
2016-12-21 15:00:00,119.79,119.79,119.65,119.68,2380.0,119.79,119.79,119.65,119.68,2380.0
2016-12-21 15:05:00,119.65,119.66,119.54,119.61,3200.0,119.65,119.66,119.54,119.61,3200.0
2016-12-21 15:10:00,119.69,119.78,119.69,119.7,1400.0,119.69,119.78,119.69,119.7,1400.0
2016-12-21 15:15:00,119.68,119.74,119.63,119.63,900.0,119.68,119.74,119.63,119.63,900.0
2016-12-21 15:20:00,119.65,119.65,119.51,119.65,2832.0,119.65,119.65,119.51,119.65,2832.0
2016-12-21 15:25:00,119.65,119.65,119.57,119.57,803.0,119.65,119.65,119.57,119.57,803.0
2016-12-21 15:30:00,119.51,119.55,119.45,119.55,3947.0,119.51,119.55,119.45,119.55,3947.0
2016-12-21 15:35:00,119.55,119.67,119.55,119.67,1100.0,119.55,119.67,119.55,119.67,1100.0
2016-12-21 15:40:00,119.72,119.77,119.72,119.74,2269.0,119.72,119.77,119.72,119.74,2269.0
2016-12-21 15:45:00,119.73,119.77,119.65,119.73,4322.0,119.73,119.77,119.65,119.73,4322.0
2016-12-21 15:50:00,119.72,119.75,119.66,119.7,3286.0,119.72,119.75,119.66,119.7,3286.0
2016-12-21 15:55:00,119.68,119.68,119.49,119.57,7556.0,119.68,119.68,119.49,119.57,7556.0
2016-12-22 09:30:00,119.59,119.68,119.48,119.66,3318.0,119.59,119.68,119.48,119.66,3318.0
2016-12-22 09:35:00,119.76,119.77,119.58,119.71,6092.0,119.76,119.77,119.58,119.71,6092.0
2016-12-22 09:40:00,119.7,119.89,119.7,119.89,4395.0,119.7,119.89,119.7,119.89,4395.0
2016-12-22 09:45:00,119.88,119.95,119.58,119.7,5900.0,119.88,119.95,119.58,119.7,5900.0
2016-12-22 09:50:00,119.66,119.81,119.61,119.61,19329.0,119.66,119.81,119.61,119.61,19329.0
2016-12-22 09:55:00,119.64,119.8,119.64,119.79,1300.0,119.64,119.8,119.64,119.79,1300.0
2016-12-22 10:00:00,119.79,119.79,119.53,119.71,2500.0,119.79,119.79,119.53,119.71,2500.0
2016-12-22 10:05:00,119.8,119.85,119.72,119.85,4700.0,119.8,119.85,119.72,119.85,4700.0
2016-12-22 10:10:00,119.78,119.83,119.73,119.74,2342.0,119.78,119.83,119.73,119.74,2342.0
2016-12-22 10:15:00,119.8,119.83,119.79,119.83,400.0,119.8,119.83,119.79,119.83,400.0
2016-12-22 10:20:00,119.82,120.0,119.81,119.95,14143.0,119.82,120.0,119.81,119.95,14143.0
2016-12-22 10:25:00,119.99,119.99,119.8,119.8,3301.0,119.99,119.99,119.8,119.8,3301.0
2016-12-22 10:30:00,119.69,119.69,119.46,119.59,1475.0,119.69,119.69,119.46,119.59,1475.0
2016-12-22 10:35:00,119.53,119.76,119.53,119.71,1700.0,119.53,119.76,119.53,119.71,1700.0
2016-12-22 10:40:00,119.63,119.65,119.51,119.51,1852.0,119.63,119.65,119.51,119.51,1852.0
2016-12-22 10:45:00,119.59,119.64,119.53,119.63,1200.0,119.59,119.64,119.53,119.63,1200.0
2016-12-22 10:50:00,119.63,119.68,119.56,119.56,1612.0,119.63,119.68,119.56,119.56,1612.0
2016-12-22 10:55:00,119.6,119.6,119.43,119.44,2848.0,119.6,119.6,119.43,119.44,2848.0
2016-12-22 11:00:00,119.38,119.67,119.38,119.5,26706.0,119.38,119.67,119.38,119.5,26706.0
2016-12-22 11:05:00,119.55,119.56,119.51,119.55,1100.0,119.55,119.56,119.51,119.55,1100.0
2016-12-22 11:10:00,119.55,119.59,119.49,119.59,2872.0,119.55,119.59,119.49,119.59,2872.0
2016-12-22 11:15:00,119.58,119.58,119.49,119.5,1793.0,119.58,119.58,119.49,119.5,1793.0
2016-12-22 11:20:00,119.49,119.5,119.38,119.38,800.0,119.49,119.5,119.38,119.38,800.0
2016-12-22 11:25:00,119.34,119.34,119.23,119.32,400.0,119.34,119.34,119.23,119.32,400.0
2016-12-22 11:30:00,119.36,119.51,119.36,119.51,500.0,119.36,119.51,119.36,119.51,500.0
2016-12-22 11:35:00,119.52,119.62,119.5,119.58,900.0,119.52,119.62,119.5,119.58,900.0
2016-12-22 11:40:00,119.59,119.6,119.51,119.57,1400.0,119.59,119.6,119.51,119.57,1400.0
2016-12-22 11:45:00,119.56,119.57,119.41,119.42,2050.0,119.56,119.57,119.41,119.42,2050.0
2016-12-22 11:50:00,119.27,119.27,119.25,119.25,700.0,119.27,119.27,119.25,119.25,700.0
2016-12-22 11:55:00,119.19,119.19,118.94,118.94,5656.0,119.19,119.19,118.94,118.94,5656.0
2016-12-22 12:00:00,118.95,119.13,118.92,119.09,2100.0,118.95,119.13,118.92,119.09,2100.0
2016-12-22 12:05:00,119.07,119.13,119.07,119.09,1400.0,119.07,119.13,119.07,119.09,1400.0
2016-12-22 12:10:00,119.12,119.17,119.05,119.09,1106.0,119.12,119.17,119.05,119.09,1106.0
2016-12-22 12:15:00,119.05,119.15,119.05,119.1,1500.0,119.05,119.15,119.05,119.1,1500.0
2016-12-22 12:20:00,119.17,119.18,119.06,119.07,700.0,119.17,119.18,119.06,119.07,700.0
2016-12-22 12:25:00,119.06,119.18,119.06,119.08,1663.0,119.06,119.18,119.06,119.08,1663.0
2016-12-22 12:30:00,119.08,119.08,119.08,119.08,100.0,119.08,119.08,119.08,119.08,100.0
2016-12-22 12:35:00,119.08,119.08,119.03,119.04,525.0,119.08,119.08,119.03,119.04,525.0
2016-12-22 12:40:00,119.2,119.26,119.14,119.22,1400.0,119.2,119.26,119.14,119.22,1400.0
2016-12-22 12:45:00,119.21,119.28,119.14,119.27,1000.0,119.21,119.28,119.14,119.27,1000.0
2016-12-22 12:50:00,119.26,119.39,119.26,119.39,700.0,119.26,119.39,119.26,119.39,700.0
2016-12-22 12:55:00,119.48,119.5,119.47,119.5,649.0,119.48,119.5,119.47,119.5,649.0
2016-12-22 13:00:00,119.44,119.5,119.4,119.43,2198.0,119.44,119.5,119.4,119.43,2198.0
2016-12-22 13:05:00,119.44,119.49,119.41,119.46,2000.0,119.44,119.49,119.41,119.46,2000.0
2016-12-22 13:10:00,119.47,119.51,119.43,119.51,1050.0,119.47,119.51,119.43,119.51,1050.0
2016-12-22 13:15:00,119.5,119.5,119.38,119.38,1200.0,119.5,119.5,119.38,119.38,1200.0
2016-12-22 13:20:00,119.34,119.34,119.25,119.34,600.0,119.34,119.34,119.25,119.34,600.0
2016-12-22 13:25:00,119.33,119.35,119.2,119.2,1046.0,119.33,119.35,119.2,119.2,1046.0
2016-12-22 13:30:00,119.16,119.17,119.11,119.12,1770.0,119.16,119.17,119.11,119.12,1770.0
2016-12-22 13:35:00,119.13,119.18,119.13,119.18,700.0,119.13,119.18,119.13,119.18,700.0
2016-12-22 13:40:00,119.16,119.22,119.11,119.18,1800.0,119.16,119.22,119.11,119.18,1800.0
2016-12-22 13:45:00,119.18,119.21,119.18,119.21,400.0,119.18,119.21,119.18,119.21,400.0
2016-12-22 13:50:00,119.2,119.25,119.17,119.25,897.0,119.2,119.25,119.17,119.25,897.0
2016-12-22 13:55:00,119.31,119.31,119.19,119.21,5052.0,119.31,119.31,119.19,119.21,5052.0
2016-12-22 14:00:00,119.29,119.32,119.29,119.32,200.0,119.29,119.32,119.29,119.32,200.0
2016-12-22 14:05:00,119.29,119.34,119.17,119.22,1827.0,119.29,119.34,119.17,119.22,1827.0
2016-12-22 14:10:00,119.29,119.3,119.29,119.3,200.0,119.29,119.3,119.29,119.3,200.0
2016-12-22 14:15:00,119.31,119.31,119.17,119.2,1900.0,119.31,119.31,119.17,119.2,1900.0
2016-12-22 14:20:00,119.25,119.26,119.21,119.21,400.0,119.25,119.26,119.21,119.21,400.0
2016-12-22 14:25:00,119.26,119.26,119.17,119.19,1100.0,119.26,119.26,119.17,119.19,1100.0
2016-12-22 14:30:00,119.17,119.25,119.1,119.11,2256.0,119.17,119.25,119.1,119.11,2256.0
2016-12-22 14:35:00,119.16,119.24,119.15,119.23,1542.0,119.16,119.24,119.15,119.23,1542.0
2016-12-22 14:40:00,119.2,119.31,119.2,119.31,867.0,119.2,119.31,119.2,119.31,867.0
2016-12-22 14:45:00,119.26,119.28,119.18,119.18,1100.0,119.26,119.28,119.18,119.18,1100.0
2016-12-22 14:50:00,119.26,119.35,119.26,119.29,4535.0,119.26,119.35,119.26,119.29,4535.0
2016-12-22 14:55:00,119.31,119.32,119.18,119.23,3833.0,119.31,119.32,119.18,119.23,3833.0
2016-12-22 15:00:00,119.22,119.3,119.22,119.27,2030.0,119.22,119.3,119.22,119.27,2030.0
2016-12-22 15:05:00,119.3,119.3,119.16,119.16,3046.0,119.3,119.3,119.16,119.16,3046.0
2016-12-22 15:10:00,119.15,119.18,119.1,119.18,1700.0,119.15,119.18,119.1,119.18,1700.0
2016-12-22 15:15:00,119.09,119.13,119.09,119.13,600.0,119.09,119.13,119.09,119.13,600.0
2016-12-22 15:20:00,119.1,119.11,119.06,119.08,1077.0,119.1,119.11,119.06,119.08,1077.0
2016-12-22 15:25:00,119.03,119.16,119.03,119.14,2573.0,119.03,119.16,119.03,119.14,2573.0
2016-12-22 15:30:00,119.12,119.19,119.11,119.11,4032.0,119.12,119.19,119.11,119.11,4032.0
2016-12-22 15:35:00,119.15,119.15,119.1,119.11,3100.0,119.15,119.15,119.1,119.11,3100.0
2016-12-22 15:40:00,119.12,119.19,119.1,119.12,2740.0,119.12,119.19,119.1,119.12,2740.0
2016-12-22 15:45:00,119.16,119.16,119.08,119.1,1300.0,119.16,119.16,119.08,119.1,1300.0
2016-12-22 15:50:00,119.07,119.1,119.05,119.07,3297.0,119.07,119.1,119.05,119.07,3297.0
2016-12-22 15:55:00,119.08,119.11,119.05,119.09,8678.0,119.08,119.11,119.05,119.09,8678.0
2016-12-23 09:30:00,119.34,119.34,119.0,119.0,4340.0,119.34,119.34,119.0,119.0,4340.0
2016-12-23 09:35:00,119.23,119.54,119.23,119.54,1925.0,119.23,119.54,119.23,119.54,1925.0
2016-12-23 09:40:00,119.41,119.63,119.32,119.55,10678.0,119.41,119.63,119.32,119.55,10678.0
2016-12-23 09:45:00,119.58,119.78,119.53,119.72,6800.0,119.58,119.78,119.53,119.72,6800.0
2016-12-23 09:50:00,119.88,119.88,119.73,119.87,5100.0,119.88,119.88,119.73,119.87,5100.0
2016-12-23 09:55:00,119.85,119.85,119.7,119.72,3800.0,119.85,119.85,119.7,119.72,3800.0
2016-12-23 10:00:00,119.83,119.91,119.8,119.85,2600.0,119.83,119.91,119.8,119.85,2600.0
2016-12-23 10:05:00,119.93,119.94,119.87,119.87,2000.0,119.93,119.94,119.87,119.87,2000.0
2016-12-23 10:10:00,119.91,119.96,119.87,119.93,5100.0,119.91,119.96,119.87,119.93,5100.0
2016-12-23 10:15:00,119.91,119.94,119.87,119.93,4239.0,119.91,119.94,119.87,119.93,4239.0
2016-12-23 10:20:00,119.94,120.15,119.91,120.11,4400.0,119.94,120.15,119.91,120.11,4400.0
2016-12-23 10:25:00,120.32,120.32,120.24,120.26,1096.0,120.32,120.32,120.24,120.26,1096.0
2016-12-23 10:30:00,120.31,120.33,120.22,120.22,2331.0,120.31,120.33,120.22,120.22,2331.0
2016-12-23 10:35:00,120.23,120.27,120.2,120.2,1365.0,120.23,120.27,120.2,120.2,1365.0
2016-12-23 10:40:00,120.17,120.17,120.07,120.07,1100.0,120.17,120.17,120.07,120.07,1100.0
2016-12-23 10:45:00,120.05,120.09,120.04,120.09,400.0,120.05,120.09,120.04,120.09,400.0
2016-12-23 10:50:00,120.02,120.02,119.93,119.93,1000.0,120.02,120.02,119.93,119.93,1000.0
2016-12-23 10:55:00,119.93,120.03,119.92,119.96,500.0,119.93,120.03,119.92,119.96,500.0
2016-12-23 11:00:00,120.0,120.0,119.97,119.97,500.0,120.0,120.0,119.97,119.97,500.0
2016-12-23 11:05:00,119.97,120.06,119.97,120.03,4100.0,119.97,120.06,119.97,120.03,4100.0
2016-12-23 11:10:00,120.1,120.1,119.92,120.1,6132.0,120.1,120.1,119.92,120.1,6132.0
2016-12-23 11:15:00,120.1,120.14,119.96,119.96,2450.0,120.1,120.14,119.96,119.96,2450.0
2016-12-23 11:20:00,120.07,120.1,119.84,119.9,3650.0,120.07,120.1,119.84,119.9,3650.0
2016-12-23 11:25:00,119.96,120.24,119.9,120.14,9179.0,119.96,120.24,119.9,120.14,9179.0
2016-12-23 11:30:00,120.22,120.28,120.21,120.25,1000.0,120.22,120.28,120.21,120.25,1000.0
2016-12-23 11:35:00,120.09,120.22,120.09,120.15,1000.0,120.09,120.22,120.09,120.15,1000.0
2016-12-23 11:40:00,120.14,120.18,120.01,120.18,1647.0,120.14,120.18,120.01,120.18,1647.0
2016-12-23 11:45:00,120.13,120.14,119.89,119.89,1300.0,120.13,120.14,119.89,119.89,1300.0
2016-12-23 11:50:00,120.01,120.04,120.01,120.04,400.0,120.01,120.04,120.01,120.04,400.0
2016-12-23 11:55:00,120.03,120.08,120.01,120.08,1000.0,120.03,120.08,120.01,120.08,1000.0
2016-12-23 12:00:00,120.13,120.13,120.05,120.05,1200.0,120.13,120.13,120.05,120.05,1200.0
2016-12-23 12:05:00,120.08,120.09,120.05,120.05,1220.0,120.08,120.09,120.05,120.05,1220.0
2016-12-23 12:10:00,120.05,120.1,120.05,120.07,571.0,120.05,120.1,120.05,120.07,571.0
2016-12-23 12:15:00,120.08,120.08,119.75,119.75,4430.0,120.08,120.08,119.75,119.75,4430.0
2016-12-23 12:20:00,119.74,119.77,119.64,119.64,1200.0,119.74,119.77,119.64,119.64,1200.0
2016-12-23 12:25:00,119.8,119.8,119.7,119.78,600.0,119.8,119.8,119.7,119.78,600.0
2016-12-23 12:30:00,119.82,119.91,119.82,119.9,1000.0,119.82,119.91,119.82,119.9,1000.0
2016-12-23 12:35:00,119.95,119.95,119.81,119.81,4635.0,119.95,119.95,119.81,119.81,4635.0
2016-12-23 12:40:00,119.83,119.86,119.76,119.86,2204.0,119.83,119.86,119.76,119.86,2204.0
2016-12-23 12:45:00,119.82,119.9,119.8,119.81,500.0,119.82,119.9,119.8,119.81,500.0
2016-12-23 12:50:00,119.81,119.9,119.8,119.9,1500.0,119.81,119.9,119.8,119.9,1500.0
2016-12-23 12:55:00,119.9,119.9,119.85,119.9,1900.0,119.9,119.9,119.85,119.9,1900.0
2016-12-23 13:00:00,119.8,119.85,119.78,119.85,600.0,119.8,119.85,119.78,119.85,600.0
2016-12-23 13:05:00,119.85,119.91,119.76,119.77,4798.0,119.85,119.91,119.76,119.77,4798.0
2016-12-23 13:10:00,119.79,119.82,119.76,119.76,970.0,119.79,119.82,119.76,119.76,970.0
2016-12-23 13:15:00,119.85,119.92,119.85,119.92,299.0,119.85,119.92,119.85,119.92,299.0
2016-12-23 13:20:00,119.85,119.93,119.85,119.9,2300.0,119.85,119.93,119.85,119.9,2300.0
2016-12-23 13:25:00,119.79,119.81,119.73,119.8,1017.0,119.79,119.81,119.73,119.8,1017.0
2016-12-23 13:30:00,119.81,119.92,119.8,119.9,950.0,119.81,119.92,119.8,119.9,950.0
2016-12-23 13:35:00,119.9,119.92,119.9,119.9,500.0,119.9,119.92,119.9,119.9,500.0
2016-12-23 13:40:00,119.9,119.9,119.85,119.9,1421.0,119.9,119.9,119.85,119.9,1421.0
2016-12-23 13:45:00,119.87,119.9,119.87,119.9,450.0,119.87,119.9,119.87,119.9,450.0
2016-12-23 13:50:00,119.9,119.91,119.84,119.86,2747.0,119.9,119.91,119.84,119.86,2747.0
2016-12-23 13:55:00,119.86,119.96,119.86,119.96,1200.0,119.86,119.96,119.86,119.96,1200.0
2016-12-23 14:00:00,119.9,119.98,119.88,119.97,2296.0,119.9,119.98,119.88,119.97,2296.0
2016-12-23 14:05:00,119.96,120.03,119.94,120.0,800.0,119.96,120.03,119.94,120.0,800.0
2016-12-23 14:10:00,120.0,120.01,120.0,120.0,701.0,120.0,120.01,120.0,120.0,701.0
2016-12-23 14:15:00,120.02,120.02,119.9,119.9,2525.0,120.02,120.02,119.9,119.9,2525.0
2016-12-23 14:20:00,119.97,119.97,119.89,119.89,1000.0,119.97,119.97,119.89,119.89,1000.0
2016-12-23 14:25:00,119.96,119.96,119.89,119.91,1520.0,119.96,119.96,119.89,119.91,1520.0
2016-12-23 14:30:00,120.0,120.06,119.97,120.06,788.0,120.0,120.06,119.97,120.06,788.0
2016-12-23 14:35:00,120.07,120.07,120.0,120.0,820.0,120.07,120.07,120.0,120.0,820.0
2016-12-23 14:40:00,120.03,120.05,119.82,119.89,3880.0,120.03,120.05,119.82,119.89,3880.0
2016-12-23 14:45:00,119.9,119.93,119.9,119.93,673.0,119.9,119.93,119.9,119.93,673.0
2016-12-23 14:50:00,119.93,119.96,119.88,119.96,812.0,119.93,119.96,119.88,119.96,812.0
2016-12-23 14:55:00,119.93,119.93,119.92,119.93,356.0,119.93,119.93,119.92,119.93,356.0
2016-12-23 15:00:00,119.96,119.98,119.9,119.97,3171.0,119.96,119.98,119.9,119.97,3171.0
2016-12-23 15:05:00,119.95,120.0,119.95,119.96,2149.0,119.95,120.0,119.95,119.96,2149.0
2016-12-23 15:10:00,119.93,119.93,119.86,119.87,1600.0,119.93,119.93,119.86,119.87,1600.0
2016-12-23 15:15:00,119.84,119.86,119.83,119.86,592.0,119.84,119.86,119.83,119.86,592.0
2016-12-23 15:20:00,119.85,119.9,119.85,119.87,3300.0,119.85,119.9,119.85,119.87,3300.0
2016-12-23 15:25:00,119.85,119.87,119.85,119.85,1100.0,119.85,119.87,119.85,119.85,1100.0
2016-12-23 15:30:00,119.82,119.92,119.82,119.9,3604.0,119.82,119.92,119.82,119.9,3604.0
2016-12-23 15:35:00,119.86,119.92,119.85,119.86,7743.0,119.86,119.92,119.85,119.86,7743.0
2016-12-23 15:40:00,119.9,119.9,119.89,119.9,824.0,119.9,119.9,119.89,119.9,824.0
2016-12-23 15:45:00,119.9,119.9,119.85,119.87,915.0,119.9,119.9,119.85,119.87,915.0
2016-12-23 15:50:00,119.87,119.91,119.87,119.89,9306.0,119.87,119.91,119.87,119.89,9306.0
2016-12-23 15:55:00,119.88,119.93,119.79,119.82,14581.0,119.88,119.93,119.79,119.82,14581.0
2016-12-27 09:30:00,120.12,120.57,120.12,120.57,11497.0,120.12,120.57,120.12,120.57,11497.0
2016-12-27 09:35:00,120.59,120.85,120.12,120.4,14160.0,120.59,120.85,120.12,120.4,14160.0
2016-12-27 09:40:00,120.44,120.44,120.19,120.2,5785.0,120.44,120.44,120.19,120.2,5785.0
2016-12-27 09:45:00,120.27,120.65,120.25,120.65,7897.0,120.27,120.65,120.25,120.65,7897.0
2016-12-27 09:50:00,120.7,120.76,120.61,120.65,4800.0,120.7,120.76,120.61,120.65,4800.0
2016-12-27 09:55:00,120.68,120.68,120.57,120.61,700.0,120.68,120.68,120.57,120.61,700.0
2016-12-27 10:00:00,120.61,120.75,120.6,120.67,2300.0,120.61,120.75,120.6,120.67,2300.0
2016-12-27 10:05:00,120.67,120.68,120.56,120.56,1600.0,120.67,120.68,120.56,120.56,1600.0
2016-12-27 10:10:00,120.61,120.63,120.46,120.46,1801.0,120.61,120.63,120.46,120.46,1801.0
2016-12-27 10:15:00,120.46,120.51,120.46,120.51,300.0,120.46,120.51,120.46,120.51,300.0
2016-12-27 10:20:00,120.4,120.4,120.03,120.03,3200.0,120.4,120.4,120.03,120.03,3200.0
2016-12-27 10:25:00,120.08,120.12,120.01,120.01,1550.0,120.08,120.12,120.01,120.01,1550.0
2016-12-27 10:30:00,120.02,120.17,120.02,120.13,1648.0,120.02,120.17,120.02,120.13,1648.0
2016-12-27 10:35:00,120.09,120.2,120.09,120.2,1299.0,120.09,120.2,120.09,120.2,1299.0
2016-12-27 10:40:00,120.3,120.34,120.27,120.34,500.0,120.3,120.34,120.27,120.34,500.0
2016-12-27 10:45:00,120.34,120.4,120.31,120.39,1811.0,120.34,120.4,120.31,120.39,1811.0
2016-12-27 10:50:00,120.31,120.4,120.26,120.29,3500.0,120.31,120.4,120.26,120.29,3500.0
2016-12-27 10:55:00,120.3,120.36,120.18,120.27,5520.0,120.3,120.36,120.18,120.27,5520.0
2016-12-27 11:00:00,120.25,120.4,120.24,120.4,9000.0,120.25,120.4,120.24,120.4,9000.0
2016-12-27 11:05:00,120.4,120.47,120.3,120.43,2100.0,120.4,120.47,120.3,120.43,2100.0
2016-12-27 11:10:00,120.45,120.53,120.33,120.33,1780.0,120.45,120.53,120.33,120.33,1780.0
2016-12-27 11:15:00,120.41,120.47,120.41,120.47,1200.0,120.41,120.47,120.41,120.47,1200.0
2016-12-27 11:20:00,120.45,120.5,120.33,120.34,1000.0,120.45,120.5,120.33,120.34,1000.0
2016-12-27 11:25:00,120.41,120.47,120.39,120.39,1500.0,120.41,120.47,120.39,120.39,1500.0
2016-12-27 11:30:00,120.42,120.44,120.27,120.34,1300.0,120.42,120.44,120.27,120.34,1300.0
2016-12-27 11:35:00,120.36,120.46,120.3,120.3,5100.0,120.36,120.46,120.3,120.3,5100.0
2016-12-27 11:40:00,120.28,120.34,120.27,120.27,1000.0,120.28,120.34,120.27,120.27,1000.0
2016-12-27 11:45:00,120.26,120.26,120.16,120.16,1900.0,120.26,120.26,120.16,120.16,1900.0
2016-12-27 11:50:00,120.16,120.18,120.08,120.08,900.0,120.16,120.18,120.08,120.08,900.0
2016-12-27 11:55:00,120.1,120.1,120.1,120.1,100.0,120.1,120.1,120.1,120.1,100.0
2016-12-27 12:00:00,120.15,120.17,120.09,120.16,2900.0,120.15,120.17,120.09,120.16,2900.0
2016-12-27 12:05:00,120.09,120.15,120.07,120.07,2700.0,120.09,120.15,120.07,120.07,2700.0
2016-12-27 12:10:00,120.12,120.13,120.06,120.08,5000.0,120.12,120.13,120.06,120.08,5000.0
2016-12-27 12:15:00,120.08,120.24,120.04,120.23,1500.0,120.08,120.24,120.04,120.23,1500.0
2016-12-27 12:20:00,120.21,120.23,120.17,120.17,900.0,120.21,120.23,120.17,120.17,900.0
2016-12-27 12:25:00,120.16,120.16,120.12,120.12,300.0,120.16,120.16,120.12,120.12,300.0
2016-12-27 12:30:00,120.1,120.14,120.02,120.08,1765.0,120.1,120.14,120.02,120.08,1765.0
2016-12-27 12:35:00,120.08,120.08,120.02,120.05,1830.0,120.08,120.08,120.02,120.05,1830.0
2016-12-27 12:40:00,120.04,120.1,120.02,120.1,700.0,120.04,120.1,120.02,120.1,700.0
2016-12-27 12:45:00,120.07,120.08,119.91,119.91,1813.0,120.07,120.08,119.91,119.91,1813.0
2016-12-27 12:50:00,119.94,120.01,119.91,119.94,1700.0,119.94,120.01,119.91,119.94,1700.0
2016-12-27 12:55:00,119.9,120.0,119.9,119.94,1600.0,119.9,120.0,119.9,119.94,1600.0
2016-12-27 13:00:00,119.94,119.96,119.87,119.87,4832.0,119.94,119.96,119.87,119.87,4832.0
2016-12-27 13:05:00,119.92,120.0,119.87,119.9,860.0,119.92,120.0,119.87,119.9,860.0
2016-12-27 13:10:00,119.92,120.0,119.92,119.97,1100.0,119.92,120.0,119.92,119.97,1100.0
2016-12-27 13:15:00,119.98,119.99,119.92,119.92,1480.0,119.98,119.99,119.92,119.92,1480.0
2016-12-27 13:20:00,119.96,120.0,119.91,119.91,3100.0,119.96,120.0,119.91,119.91,3100.0
2016-12-27 13:25:00,119.96,120.02,119.95,120.0,3632.0,119.96,120.02,119.95,120.0,3632.0
2016-12-27 13:30:00,119.97,120.06,119.97,120.06,2700.0,119.97,120.06,119.97,120.06,2700.0
2016-12-27 13:35:00,120.1,120.2,120.09,120.2,1954.0,120.1,120.2,120.09,120.2,1954.0
2016-12-27 13:40:00,120.18,120.18,120.14,120.18,600.0,120.18,120.18,120.14,120.18,600.0
2016-12-27 13:45:00,120.16,120.19,120.13,120.19,650.0,120.16,120.19,120.13,120.19,650.0
2016-12-27 13:50:00,120.18,120.2,120.17,120.17,940.0,120.18,120.2,120.17,120.17,940.0
2016-12-27 13:55:00,120.16,120.16,120.01,120.05,2800.0,120.16,120.16,120.01,120.05,2800.0
2016-12-27 14:00:00,120.06,120.06,120.02,120.03,900.0,120.06,120.06,120.02,120.03,900.0
2016-12-27 14:05:00,120.0,120.01,119.93,120.0,2228.0,120.0,120.01,119.93,120.0,2228.0
2016-12-27 14:10:00,120.05,120.08,120.04,120.08,700.0,120.05,120.08,120.04,120.08,700.0
2016-12-27 14:15:00,120.03,120.1,120.02,120.1,1915.0,120.03,120.1,120.02,120.1,1915.0
2016-12-27 14:20:00,120.1,120.2,120.1,120.18,2466.0,120.1,120.2,120.1,120.18,2466.0
2016-12-27 14:25:00,120.15,120.17,120.1,120.1,600.0,120.15,120.17,120.1,120.1,600.0
2016-12-27 14:30:00,120.1,120.15,120.1,120.1,802.0,120.1,120.15,120.1,120.1,802.0
2016-12-27 14:35:00,120.05,120.09,120.03,120.03,1300.0,120.05,120.09,120.03,120.03,1300.0
2016-12-27 14:40:00,120.02,120.03,120.0,120.02,2433.0,120.02,120.03,120.0,120.02,2433.0
2016-12-27 14:45:00,120.04,120.11,120.0,120.11,1122.0,120.04,120.11,120.0,120.11,1122.0
2016-12-27 14:50:00,120.08,120.1,120.0,120.1,2993.0,120.08,120.1,120.0,120.1,2993.0
2016-12-27 14:55:00,120.1,120.14,120.0,120.0,4430.0,120.1,120.14,120.0,120.0,4430.0
2016-12-27 15:00:00,120.07,120.08,120.0,120.02,1778.0,120.07,120.08,120.0,120.02,1778.0
2016-12-27 15:05:00,120.08,120.08,120.05,120.08,1024.0,120.08,120.08,120.05,120.08,1024.0
2016-12-27 15:10:00,120.06,120.06,120.03,120.04,1206.0,120.06,120.06,120.03,120.04,1206.0
2016-12-27 15:15:00,120.04,120.06,120.0,120.04,1803.0,120.04,120.06,120.0,120.04,1803.0
2016-12-27 15:20:00,120.07,120.08,120.03,120.04,1826.0,120.07,120.08,120.03,120.04,1826.0
2016-12-27 15:25:00,120.06,120.06,120.0,120.0,1900.0,120.06,120.06,120.0,120.0,1900.0
2016-12-27 15:30:00,120.0,120.07,120.0,120.01,2715.0,120.0,120.07,120.0,120.01,2715.0
2016-12-27 15:35:00,120.07,120.07,120.06,120.06,1042.0,120.07,120.07,120.06,120.06,1042.0
2016-12-27 15:40:00,120.07,120.07,120.02,120.03,4100.0,120.07,120.07,120.02,120.03,4100.0
2016-12-27 15:45:00,120.03,120.04,119.96,119.96,3320.0,120.03,120.04,119.96,119.96,3320.0
2016-12-27 15:50:00,119.99,119.99,119.92,119.92,1600.0,119.99,119.99,119.92,119.92,1600.0
2016-12-27 15:55:00,119.93,119.93,119.64,119.67,18668.0,119.93,119.93,119.64,119.67,18668.0
2016-12-28 09:30:00,119.79,120.9,119.79,120.27,1940.0,119.79,120.9,119.79,120.27,1940.0
2016-12-28 09:35:00,120.08,120.09,119.1,119.47,8800.0,120.08,120.09,119.1,119.47,8800.0
2016-12-28 09:40:00,119.5,119.58,119.4,119.41,5188.0,119.5,119.58,119.4,119.41,5188.0
2016-12-28 09:45:00,119.48,119.49,119.29,119.38,2366.0,119.48,119.49,119.29,119.38,2366.0
2016-12-28 09:50:00,119.34,119.34,119.06,119.06,2400.0,119.34,119.34,119.06,119.06,2400.0
2016-12-28 09:55:00,119.11,119.11,118.86,118.86,3241.0,119.11,119.11,118.86,118.86,3241.0
2016-12-28 10:00:00,118.81,118.9,118.73,118.74,2600.0,118.81,118.9,118.73,118.74,2600.0
2016-12-28 10:05:00,118.82,118.83,118.53,118.55,3413.0,118.82,118.83,118.53,118.55,3413.0
2016-12-28 10:10:00,118.52,118.52,118.14,118.32,2690.0,118.52,118.52,118.14,118.32,2690.0
2016-12-28 10:15:00,118.49,118.64,118.44,118.44,1773.0,118.49,118.64,118.44,118.44,1773.0
2016-12-28 10:20:00,118.44,118.59,118.24,118.57,1300.0,118.44,118.59,118.24,118.57,1300.0
2016-12-28 10:25:00,118.39,118.61,118.39,118.61,1920.0,118.39,118.61,118.39,118.61,1920.0
2016-12-28 10:30:00,118.67,118.73,118.61,118.63,3300.0,118.67,118.73,118.61,118.63,3300.0
2016-12-28 10:35:00,118.7,118.83,118.63,118.63,4712.0,118.7,118.83,118.63,118.63,4712.0
2016-12-28 10:40:00,118.63,118.63,118.41,118.53,2510.0,118.63,118.63,118.41,118.53,2510.0
2016-12-28 10:45:00,118.48,118.48,118.33,118.41,1000.0,118.48,118.48,118.33,118.41,1000.0
2016-12-28 10:50:00,118.35,118.46,118.35,118.46,1169.0,118.35,118.46,118.35,118.46,1169.0
2016-12-28 10:55:00,118.49,118.57,118.49,118.57,700.0,118.49,118.57,118.49,118.57,700.0
2016-12-28 11:00:00,118.59,118.69,118.57,118.69,2800.0,118.59,118.69,118.57,118.69,2800.0
2016-12-28 11:05:00,118.7,118.73,118.63,118.63,5062.0,118.7,118.73,118.63,118.63,5062.0
2016-12-28 11:10:00,118.63,118.77,118.63,118.74,2800.0,118.63,118.77,118.63,118.74,2800.0
2016-12-28 11:15:00,118.73,118.73,118.65,118.73,2200.0,118.73,118.73,118.65,118.73,2200.0
2016-12-28 11:20:00,118.62,118.69,118.62,118.65,3800.0,118.62,118.69,118.62,118.65,3800.0
2016-12-28 11:25:00,118.65,118.73,118.64,118.71,2417.0,118.65,118.73,118.64,118.71,2417.0
2016-12-28 11:30:00,118.67,118.73,118.63,118.65,2389.0,118.67,118.73,118.63,118.65,2389.0
2016-12-28 11:35:00,118.7,118.73,118.63,118.73,1670.0,118.7,118.73,118.63,118.73,1670.0
2016-12-28 11:40:00,118.66,118.71,118.57,118.64,5700.0,118.66,118.71,118.57,118.64,5700.0
2016-12-28 11:45:00,118.64,118.68,118.56,118.68,2141.0,118.64,118.68,118.56,118.68,2141.0
2016-12-28 11:50:00,118.65,118.69,118.6,118.69,1200.0,118.65,118.69,118.6,118.69,1200.0
2016-12-28 11:55:00,118.6,118.71,118.6,118.68,2197.0,118.6,118.71,118.6,118.68,2197.0
2016-12-28 12:00:00,118.67,118.67,118.47,118.47,2552.0,118.67,118.67,118.47,118.47,2552.0
2016-12-28 12:05:00,118.47,118.48,118.35,118.35,400.0,118.47,118.48,118.35,118.35,400.0
2016-12-28 12:10:00,118.39,118.39,118.29,118.29,1617.0,118.39,118.39,118.29,118.29,1617.0
2016-12-28 12:15:00,118.22,118.34,118.22,118.28,500.0,118.22,118.34,118.22,118.28,500.0
2016-12-28 12:20:00,118.28,118.35,118.19,118.27,2710.0,118.28,118.35,118.19,118.27,2710.0
2016-12-28 12:25:00,118.27,118.33,118.27,118.33,800.0,118.27,118.33,118.27,118.33,800.0
2016-12-28 12:30:00,118.33,118.39,118.28,118.28,2717.0,118.33,118.39,118.28,118.28,2717.0
2016-12-28 12:35:00,118.28,118.34,118.19,118.3,2000.0,118.28,118.34,118.19,118.3,2000.0
2016-12-28 12:40:00,118.27,118.27,118.12,118.16,3100.0,118.27,118.27,118.12,118.16,3100.0
2016-12-28 12:45:00,118.12,118.14,118.02,118.02,1858.0,118.12,118.14,118.02,118.02,1858.0
2016-12-28 12:50:00,118.09,118.1,118.02,118.07,915.0,118.09,118.1,118.02,118.07,915.0
2016-12-28 12:55:00,118.14,118.23,118.07,118.23,2620.0,118.14,118.23,118.07,118.23,2620.0
2016-12-28 13:00:00,118.23,118.25,118.16,118.25,3332.0,118.23,118.25,118.16,118.25,3332.0
2016-12-28 13:05:00,118.25,118.25,118.17,118.17,2531.0,118.25,118.25,118.17,118.17,2531.0
2016-12-28 13:10:00,118.2,118.23,118.08,118.09,3313.0,118.2,118.23,118.08,118.09,3313.0
2016-12-28 13:15:00,118.09,118.09,118.07,118.07,1100.0,118.09,118.09,118.07,118.07,1100.0
2016-12-28 13:20:00,118.05,118.08,117.99,118.0,2654.0,118.05,118.08,117.99,118.0,2654.0
2016-12-28 13:25:00,117.99,117.99,117.99,117.99,669.0,117.99,117.99,117.99,117.99,669.0
2016-12-28 13:30:00,118.0,118.08,117.99,118.0,1500.0,118.0,118.08,117.99,118.0,1500.0
2016-12-28 13:35:00,118.0,118.04,117.96,118.0,3033.0,118.0,118.04,117.96,118.0,3033.0
2016-12-28 13:40:00,118.01,118.01,117.99,117.99,1400.0,118.01,118.01,117.99,117.99,1400.0
2016-12-28 13:45:00,118.04,118.04,117.88,117.88,3890.0,118.04,118.04,117.88,117.88,3890.0
2016-12-28 13:50:00,117.9,117.95,117.81,117.81,1600.0,117.9,117.95,117.81,117.81,1600.0
2016-12-28 13:55:00,117.87,117.87,117.75,117.86,2326.0,117.87,117.87,117.75,117.86,2326.0
2016-12-28 14:00:00,117.91,118.0,117.91,118.0,800.0,117.91,118.0,117.91,118.0,800.0
2016-12-28 14:05:00,118.0,118.0,117.97,118.0,2000.0,118.0,118.0,117.97,118.0,2000.0
2016-12-28 14:10:00,118.0,118.0,117.85,117.85,2562.0,118.0,118.0,117.85,117.85,2562.0
2016-12-28 14:15:00,117.85,117.85,117.77,117.77,2300.0,117.85,117.85,117.77,117.77,2300.0
2016-12-28 14:20:00,117.76,117.78,117.68,117.68,3056.0,117.76,117.78,117.68,117.68,3056.0
2016-12-28 14:25:00,117.65,117.66,117.59,117.66,5124.0,117.65,117.66,117.59,117.66,5124.0
2016-12-28 14:30:00,117.67,117.87,117.67,117.87,1800.0,117.67,117.87,117.67,117.87,1800.0
2016-12-28 14:35:00,117.85,117.86,117.73,117.73,2100.0,117.85,117.86,117.73,117.73,2100.0
2016-12-28 14:40:00,117.82,117.84,117.68,117.69,1000.0,117.82,117.84,117.68,117.69,1000.0
2016-12-28 14:45:00,117.68,117.79,117.68,117.77,1100.0,117.68,117.79,117.68,117.77,1100.0
2016-12-28 14:50:00,117.75,117.81,117.7,117.81,1985.0,117.75,117.81,117.7,117.81,1985.0
2016-12-28 14:55:00,117.88,117.91,117.85,117.85,2756.0,117.88,117.91,117.85,117.85,2756.0
2016-12-28 15:00:00,117.9,118.0,117.9,117.94,1827.0,117.9,118.0,117.9,117.94,1827.0
2016-12-28 15:05:00,117.98,117.99,117.9,117.9,3022.0,117.98,117.99,117.9,117.9,3022.0
2016-12-28 15:10:00,117.93,117.95,117.92,117.95,1203.0,117.93,117.95,117.92,117.95,1203.0
2016-12-28 15:15:00,117.95,117.97,117.89,117.89,4261.0,117.95,117.97,117.89,117.89,4261.0
2016-12-28 15:20:00,117.89,117.93,117.85,117.9,2500.0,117.89,117.93,117.85,117.9,2500.0
2016-12-28 15:25:00,117.88,117.88,117.74,117.76,3022.0,117.88,117.88,117.74,117.76,3022.0
2016-12-28 15:30:00,117.75,117.75,117.7,117.71,3300.0,117.75,117.75,117.7,117.71,3300.0
2016-12-28 15:35:00,117.71,117.73,117.68,117.72,2733.0,117.71,117.73,117.68,117.72,2733.0
2016-12-28 15:40:00,117.74,117.78,117.73,117.75,6039.0,117.74,117.78,117.73,117.75,6039.0
2016-12-28 15:45:00,117.77,117.78,117.7,117.7,5600.0,117.77,117.78,117.7,117.7,5600.0
2016-12-28 15:50:00,117.73,117.78,117.65,117.78,8340.0,117.73,117.78,117.65,117.78,8340.0
2016-12-28 15:55:00,117.79,117.81,117.67,117.72,15637.0,117.79,117.81,117.67,117.72,15637.0
2016-12-29 09:30:00,117.73,118.55,117.53,118.13,4830.0,117.73,118.55,117.53,118.13,4830.0
2016-12-29 09:35:00,118.39,118.39,117.89,118.05,7128.0,118.39,118.39,117.89,118.05,7128.0
2016-12-29 09:40:00,118.06,118.13,117.96,117.96,3657.0,118.06,118.13,117.96,117.96,3657.0
2016-12-29 09:45:00,118.09,118.1,117.98,118.01,7200.0,118.09,118.1,117.98,118.01,7200.0
2016-12-29 09:50:00,118.06,118.1,118.06,118.06,1100.0,118.06,118.1,118.06,118.06,1100.0
2016-12-29 09:55:00,118.04,118.04,117.81,117.81,3030.0,118.04,118.04,117.81,117.81,3030.0
2016-12-29 10:00:00,117.97,118.08,117.9,117.9,3090.0,117.97,118.08,117.9,117.9,3090.0
2016-12-29 10:05:00,117.93,118.07,117.93,117.98,3366.0,117.93,118.07,117.93,117.98,3366.0
2016-12-29 10:10:00,118.03,118.07,117.98,118.04,4100.0,118.03,118.07,117.98,118.04,4100.0
2016-12-29 10:15:00,118.04,118.12,117.99,118.1,4300.0,118.04,118.12,117.99,118.1,4300.0
2016-12-29 10:20:00,118.19,118.19,118.08,118.1,6092.0,118.19,118.19,118.08,118.1,6092.0
2016-12-29 10:25:00,118.18,118.26,118.07,118.08,8495.0,118.18,118.26,118.07,118.08,8495.0
2016-12-29 10:30:00,118.08,118.2,118.07,118.11,1570.0,118.08,118.2,118.07,118.11,1570.0
2016-12-29 10:35:00,118.16,118.23,118.11,118.13,2200.0,118.16,118.23,118.11,118.13,2200.0
2016-12-29 10:40:00,118.13,118.21,118.08,118.21,1636.0,118.13,118.21,118.08,118.21,1636.0
2016-12-29 10:45:00,118.2,118.2,118.09,118.14,3500.0,118.2,118.2,118.09,118.14,3500.0
2016-12-29 10:50:00,118.14,118.19,118.06,118.07,2600.0,118.14,118.19,118.06,118.07,2600.0
2016-12-29 10:55:00,118.17,118.18,118.15,118.17,1000.0,118.17,118.18,118.15,118.17,1000.0
2016-12-29 11:00:00,118.18,118.18,118.07,118.13,4086.0,118.18,118.18,118.07,118.13,4086.0
2016-12-29 11:05:00,118.13,118.13,118.04,118.05,1400.0,118.13,118.13,118.04,118.05,1400.0
2016-12-29 11:10:00,118.06,118.11,118.05,118.05,1700.0,118.06,118.11,118.05,118.05,1700.0
2016-12-29 11:15:00,118.05,118.12,118.01,118.08,2749.0,118.05,118.12,118.01,118.08,2749.0
2016-12-29 11:20:00,118.08,118.12,118.03,118.05,3342.0,118.08,118.12,118.03,118.05,3342.0
2016-12-29 11:25:00,118.02,118.12,118.02,118.04,4099.0,118.02,118.12,118.02,118.04,4099.0
2016-12-29 11:30:00,118.04,118.15,118.0,118.11,1700.0,118.04,118.15,118.0,118.11,1700.0
2016-12-29 11:35:00,118.17,118.17,117.98,117.98,4100.0,118.17,118.17,117.98,117.98,4100.0
2016-12-29 11:40:00,117.98,117.98,117.98,117.98,300.0,117.98,117.98,117.98,117.98,300.0
2016-12-29 11:45:00,118.0,118.0,117.94,117.94,2300.0,118.0,118.0,117.94,117.94,2300.0
2016-12-29 11:50:00,117.89,117.91,117.84,117.85,1030.0,117.89,117.91,117.84,117.85,1030.0
2016-12-29 11:55:00,117.84,117.86,117.84,117.86,500.0,117.84,117.86,117.84,117.86,500.0
2016-12-29 12:00:00,117.85,117.89,117.8,117.85,6862.0,117.85,117.89,117.8,117.85,6862.0
2016-12-29 12:05:00,117.85,117.85,117.82,117.82,800.0,117.85,117.85,117.82,117.82,800.0
2016-12-29 12:10:00,117.82,117.88,117.82,117.88,1100.0,117.82,117.88,117.82,117.88,1100.0
2016-12-29 12:15:00,117.9,118.14,117.9,118.14,39213.0,117.9,118.14,117.9,118.14,39213.0
2016-12-29 12:20:00,118.09,118.32,118.09,118.3,7996.0,118.09,118.32,118.09,118.3,7996.0
2016-12-29 12:25:00,118.31,118.46,118.28,118.41,3400.0,118.31,118.46,118.28,118.41,3400.0
2016-12-29 12:30:00,118.41,118.47,118.38,118.41,7199.0,118.41,118.47,118.38,118.41,7199.0
2016-12-29 12:35:00,118.42,118.44,118.4,118.4,3730.0,118.42,118.44,118.4,118.4,3730.0
2016-12-29 12:40:00,118.4,118.5,118.4,118.48,2500.0,118.4,118.5,118.4,118.48,2500.0
2016-12-29 12:45:00,118.52,118.63,118.49,118.62,3390.0,118.52,118.63,118.49,118.62,3390.0
2016-12-29 12:50:00,118.6,118.68,118.56,118.56,2300.0,118.6,118.68,118.56,118.56,2300.0
2016-12-29 12:55:00,118.52,118.52,118.32,118.32,3200.0,118.52,118.52,118.32,118.32,3200.0
2016-12-29 13:00:00,118.35,118.5,118.35,118.42,3450.0,118.35,118.5,118.35,118.42,3450.0
2016-12-29 13:05:00,118.43,118.46,118.39,118.43,2061.0,118.43,118.46,118.39,118.43,2061.0
2016-12-29 13:10:00,118.5,118.53,118.4,118.4,4029.0,118.5,118.53,118.4,118.4,4029.0
2016-12-29 13:15:00,118.41,118.48,118.4,118.44,1100.0,118.41,118.48,118.4,118.44,1100.0
2016-12-29 13:20:00,118.44,118.45,118.44,118.44,700.0,118.44,118.45,118.44,118.44,700.0
2016-12-29 13:25:00,118.44,118.44,118.33,118.33,2700.0,118.44,118.44,118.33,118.33,2700.0
2016-12-29 13:30:00,118.38,118.38,118.13,118.16,3800.0,118.38,118.38,118.13,118.16,3800.0
2016-12-29 13:35:00,118.17,118.17,118.11,118.16,500.0,118.17,118.17,118.11,118.16,500.0
2016-12-29 13:40:00,118.11,118.12,118.03,118.04,2617.0,118.11,118.12,118.03,118.04,2617.0
2016-12-29 13:45:00,118.13,118.13,118.08,118.1,3400.0,118.13,118.13,118.08,118.1,3400.0
2016-12-29 13:50:00,118.1,118.11,118.05,118.11,3810.0,118.1,118.11,118.05,118.11,3810.0
2016-12-29 13:55:00,118.14,118.14,118.04,118.06,7096.0,118.14,118.14,118.04,118.06,7096.0
2016-12-29 14:00:00,118.15,118.18,118.09,118.12,4453.0,118.15,118.18,118.09,118.12,4453.0
2016-12-29 14:05:00,118.12,118.18,118.07,118.11,13347.0,118.12,118.18,118.07,118.11,13347.0
2016-12-29 14:10:00,118.11,118.11,118.0,118.0,3100.0,118.11,118.11,118.0,118.0,3100.0
2016-12-29 14:15:00,118.05,118.06,117.97,118.0,3873.0,118.05,118.06,117.97,118.0,3873.0
2016-12-29 14:20:00,117.99,118.01,117.98,118.0,3000.0,117.99,118.01,117.98,118.0,3000.0
2016-12-29 14:25:00,118.01,118.01,117.97,117.99,1200.0,118.01,118.01,117.97,117.99,1200.0
2016-12-29 14:30:00,118.01,118.03,117.9,117.9,4539.0,118.01,118.03,117.9,117.9,4539.0
2016-12-29 14:35:00,117.92,117.95,117.91,117.95,2355.0,117.92,117.95,117.91,117.95,2355.0
2016-12-29 14:40:00,117.94,117.94,117.87,117.9,1300.0,117.94,117.94,117.87,117.9,1300.0
2016-12-29 14:45:00,117.93,117.96,117.89,117.89,4525.0,117.93,117.96,117.89,117.89,4525.0
2016-12-29 14:50:00,117.89,117.96,117.89,117.93,2597.0,117.89,117.96,117.89,117.93,2597.0
2016-12-29 14:55:00,117.92,117.94,117.92,117.94,700.0,117.92,117.94,117.92,117.94,700.0
2016-12-29 15:00:00,117.94,118.02,117.94,117.99,3800.0,117.94,118.02,117.94,117.99,3800.0
2016-12-29 15:05:00,118.01,118.02,117.94,117.96,2300.0,118.01,118.02,117.94,117.96,2300.0
2016-12-29 15:10:00,117.98,118.01,117.98,118.0,3625.0,117.98,118.01,117.98,118.0,3625.0
2016-12-29 15:15:00,118.0,118.02,117.99,118.0,1100.0,118.0,118.02,117.99,118.0,1100.0
2016-12-29 15:20:00,118.01,118.15,118.01,118.09,5562.0,118.01,118.15,118.01,118.09,5562.0
2016-12-29 15:25:00,118.08,118.1,118.07,118.08,4264.0,118.08,118.1,118.07,118.08,4264.0
2016-12-29 15:30:00,118.11,118.11,118.04,118.05,3500.0,118.11,118.11,118.04,118.05,3500.0
2016-12-29 15:35:00,118.06,118.1,117.99,118.09,7144.0,118.06,118.1,117.99,118.09,7144.0
2016-12-29 15:40:00,118.07,118.29,118.07,118.24,6081.0,118.07,118.29,118.07,118.24,6081.0
2016-12-29 15:45:00,118.24,118.29,118.21,118.23,6673.0,118.24,118.29,118.21,118.23,6673.0
2016-12-29 15:50:00,118.21,118.21,118.1,118.1,10262.0,118.21,118.21,118.1,118.1,10262.0
2016-12-29 15:55:00,118.11,118.22,118.01,118.09,23262.0,118.11,118.22,118.01,118.09,23262.0
2016-12-30 09:30:00,118.61,118.94,118.36,118.94,5693.0,118.61,118.94,118.36,118.94,5693.0
2016-12-30 09:35:00,118.72,118.75,118.36,118.58,5572.0,118.72,118.75,118.36,118.58,5572.0
2016-12-30 09:40:00,118.51,118.52,118.39,118.41,7090.0,118.51,118.52,118.39,118.41,7090.0
2016-12-30 09:45:00,118.34,118.6,118.34,118.5,5119.0,118.34,118.6,118.34,118.5,5119.0
2016-12-30 09:50:00,118.36,118.5,118.36,118.5,4366.0,118.36,118.5,118.36,118.5,4366.0
2016-12-30 09:55:00,118.5,118.5,118.2,118.21,3117.0,118.5,118.5,118.2,118.21,3117.0
2016-12-30 10:00:00,118.15,118.19,117.78,117.82,5454.0,118.15,118.19,117.78,117.82,5454.0
2016-12-30 10:05:00,117.92,117.93,117.91,117.91,400.0,117.92,117.93,117.91,117.91,400.0
2016-12-30 10:10:00,118.0,118.36,117.96,118.36,3700.0,118.0,118.36,117.96,118.36,3700.0
2016-12-30 10:15:00,118.35,118.35,118.14,118.15,3600.0,118.35,118.35,118.14,118.15,3600.0
2016-12-30 10:20:00,118.17,118.19,118.12,118.12,500.0,118.17,118.19,118.12,118.12,500.0
2016-12-30 10:25:00,118.05,118.14,118.05,118.14,200.0,118.05,118.14,118.05,118.14,200.0
2016-12-30 10:30:00,118.13,118.43,118.12,118.4,1570.0,118.13,118.43,118.12,118.4,1570.0
2016-12-30 10:35:00,118.44,118.44,118.3,118.3,800.0,118.44,118.44,118.3,118.3,800.0
2016-12-30 10:40:00,118.41,118.42,118.3,118.32,4042.0,118.41,118.42,118.3,118.32,4042.0
2016-12-30 10:45:00,118.33,118.37,118.3,118.37,1600.0,118.33,118.37,118.3,118.37,1600.0
2016-12-30 10:50:00,118.32,118.38,118.23,118.28,2700.0,118.32,118.38,118.23,118.28,2700.0
2016-12-30 10:55:00,118.28,118.31,118.24,118.31,900.0,118.28,118.31,118.24,118.31,900.0
2016-12-30 11:00:00,118.32,118.43,118.31,118.43,1973.0,118.32,118.43,118.31,118.43,1973.0
2016-12-30 11:05:00,118.44,118.45,118.37,118.42,2100.0,118.44,118.45,118.37,118.42,2100.0
2016-12-30 11:10:00,118.4,118.48,118.39,118.45,3560.0,118.4,118.48,118.39,118.45,3560.0
2016-12-30 11:15:00,118.5,118.59,118.45,118.54,4550.0,118.5,118.59,118.45,118.54,4550.0
2016-12-30 11:20:00,118.47,118.51,118.38,118.51,2000.0,118.47,118.51,118.38,118.51,2000.0
2016-12-30 11:25:00,118.53,118.58,118.39,118.45,3900.0,118.53,118.58,118.39,118.45,3900.0
2016-12-30 11:30:00,118.45,118.53,118.35,118.53,1800.0,118.45,118.53,118.35,118.53,1800.0
2016-12-30 11:35:00,118.45,118.54,118.33,118.43,2900.0,118.45,118.54,118.33,118.43,2900.0
2016-12-30 11:40:00,118.34,118.53,118.34,118.53,1950.0,118.34,118.53,118.34,118.53,1950.0
2016-12-30 11:45:00,118.54,118.54,118.41,118.41,1450.0,118.54,118.54,118.41,118.41,1450.0
2016-12-30 11:50:00,118.35,118.47,118.35,118.47,2006.0,118.35,118.47,118.35,118.47,2006.0
2016-12-30 11:55:00,118.51,118.52,118.44,118.52,500.0,118.51,118.52,118.44,118.52,500.0
2016-12-30 12:00:00,118.44,118.44,118.23,118.23,2088.0,118.44,118.44,118.23,118.23,2088.0
2016-12-30 12:05:00,118.21,118.27,118.2,118.27,1100.0,118.21,118.27,118.2,118.27,1100.0
2016-12-30 12:10:00,118.26,118.42,118.25,118.41,3223.0,118.26,118.42,118.25,118.41,3223.0
2016-12-30 12:15:00,118.4,118.4,118.24,118.24,1363.0,118.4,118.4,118.24,118.24,1363.0
2016-12-30 12:20:00,118.36,118.36,118.22,118.22,1590.0,118.36,118.36,118.22,118.22,1590.0
2016-12-30 12:25:00,118.23,118.33,118.23,118.33,1200.0,118.23,118.33,118.23,118.33,1200.0
2016-12-30 12:30:00,118.33,118.42,118.32,118.4,1725.0,118.33,118.42,118.32,118.4,1725.0
2016-12-30 12:35:00,118.39,118.39,118.29,118.3,1900.0,118.39,118.39,118.29,118.3,1900.0
2016-12-30 12:40:00,118.33,118.39,118.33,118.38,800.0,118.33,118.39,118.33,118.38,800.0
2016-12-30 12:45:00,118.34,118.35,118.29,118.35,1520.0,118.34,118.35,118.29,118.35,1520.0
2016-12-30 12:50:00,118.36,118.38,118.1,118.1,5410.0,118.36,118.38,118.1,118.1,5410.0
2016-12-30 12:55:00,118.12,118.19,118.12,118.16,1500.0,118.12,118.19,118.12,118.16,1500.0
2016-12-30 13:00:00,118.23,118.24,118.19,118.19,1200.0,118.23,118.24,118.19,118.19,1200.0
2016-12-30 13:05:00,118.22,118.25,118.2,118.25,500.0,118.22,118.25,118.2,118.25,500.0
2016-12-30 13:10:00,118.21,118.3,118.21,118.27,2100.0,118.21,118.3,118.21,118.27,2100.0
2016-12-30 13:15:00,118.26,118.34,118.26,118.34,1148.0,118.26,118.34,118.26,118.34,1148.0
2016-12-30 13:20:00,118.36,118.44,118.35,118.42,1200.0,118.36,118.44,118.35,118.42,1200.0
2016-12-30 13:25:00,118.42,118.46,118.31,118.31,4588.0,118.42,118.46,118.31,118.31,4588.0
2016-12-30 13:30:00,118.31,118.31,118.19,118.19,1400.0,118.31,118.31,118.19,118.19,1400.0
2016-12-30 13:35:00,118.22,118.31,118.22,118.31,700.0,118.22,118.31,118.22,118.31,700.0
2016-12-30 13:40:00,118.24,118.34,118.23,118.28,3183.0,118.24,118.34,118.23,118.28,3183.0
2016-12-30 13:45:00,118.23,118.24,118.14,118.15,2100.0,118.23,118.24,118.14,118.15,2100.0
2016-12-30 13:50:00,118.15,118.24,118.15,118.2,700.0,118.15,118.24,118.15,118.2,700.0
2016-12-30 13:55:00,118.25,118.3,118.22,118.25,939.0,118.25,118.3,118.22,118.25,939.0
2016-12-30 14:00:00,118.28,118.28,118.18,118.19,4366.0,118.28,118.28,118.18,118.19,4366.0
2016-12-30 14:05:00,118.21,118.29,118.2,118.24,1675.0,118.21,118.29,118.2,118.24,1675.0
2016-12-30 14:10:00,118.24,118.24,118.19,118.19,2200.0,118.24,118.24,118.19,118.19,2200.0
2016-12-30 14:15:00,118.2,118.27,118.19,118.27,3369.0,118.2,118.27,118.19,118.27,3369.0
2016-12-30 14:20:00,118.24,118.27,118.22,118.24,3341.0,118.24,118.27,118.22,118.24,3341.0
2016-12-30 14:25:00,118.23,118.24,118.19,118.24,2300.0,118.23,118.24,118.19,118.24,2300.0
2016-12-30 14:30:00,118.24,118.28,118.24,118.25,1000.0,118.24,118.28,118.24,118.25,1000.0
2016-12-30 14:35:00,118.26,118.26,118.16,118.2,4332.0,118.26,118.26,118.16,118.2,4332.0
2016-12-30 14:40:00,118.19,118.28,118.18,118.28,1400.0,118.19,118.28,118.18,118.28,1400.0
2016-12-30 14:45:00,118.27,118.27,118.19,118.2,4089.0,118.27,118.27,118.19,118.2,4089.0
2016-12-30 14:50:00,118.19,118.24,118.16,118.23,2400.0,118.19,118.24,118.16,118.23,2400.0
2016-12-30 14:55:00,118.17,118.2,118.01,118.06,4784.0,118.17,118.2,118.01,118.06,4784.0
2016-12-30 15:00:00,118.03,118.06,117.98,118.05,4517.0,118.03,118.06,117.98,118.05,4517.0
2016-12-30 15:05:00,118.01,118.01,117.9,117.91,5100.0,118.01,118.01,117.9,117.91,5100.0
2016-12-30 15:10:00,117.93,117.97,117.83,117.94,3800.0,117.93,117.97,117.83,117.94,3800.0
2016-12-30 15:15:00,118.0,118.02,117.97,118.01,2100.0,118.0,118.02,117.97,118.01,2100.0
2016-12-30 15:20:00,118.0,118.03,117.94,117.94,4200.0,118.0,118.03,117.94,117.94,4200.0
2016-12-30 15:25:00,117.93,117.97,117.82,117.86,5016.0,117.93,117.97,117.82,117.86,5016.0
2016-12-30 15:30:00,117.86,117.94,117.78,117.79,5842.0,117.86,117.94,117.78,117.79,5842.0
2016-12-30 15:35:00,117.8,117.83,117.64,117.64,7469.0,117.8,117.83,117.64,117.64,7469.0
2016-12-30 15:40:00,117.64,117.76,117.55,117.55,7557.0,117.64,117.76,117.55,117.55,7557.0
2016-12-30 15:45:00,117.59,117.59,117.34,117.38,13401.0,117.59,117.59,117.34,117.38,13401.0
2016-12-30 15:50:00,117.43,117.44,117.15,117.16,26745.0,117.43,117.44,117.15,117.16,26745.0
2016-12-30 15:55:00,117.18,117.33,117.15,117.27,86632.0,117.18,117.33,117.15,117.27,86632.0
2017-01-03 09:30:00,118.29,119.16,118.04,118.04,10530.0,118.29,119.16,118.04,118.04,10530.0
2017-01-03 09:35:00,118.0,118.04,117.29,117.29,3420.0,118.0,118.04,117.29,117.29,3420.0
2017-01-03 09:40:00,117.43,118.37,117.3,118.15,12467.0,117.43,118.37,117.3,118.15,12467.0
2017-01-03 09:45:00,118.17,118.53,117.74,118.5,4912.0,118.17,118.53,117.74,118.5,4912.0
2017-01-03 09:50:00,118.49,118.59,118.23,118.34,6627.0,118.49,118.59,118.23,118.34,6627.0
2017-01-03 09:55:00,118.28,118.46,118.24,118.39,5474.0,118.28,118.46,118.24,118.39,5474.0
2017-01-03 10:00:00,118.29,118.6,118.1,118.6,3100.0,118.29,118.6,118.1,118.6,3100.0
2017-01-03 10:05:00,118.54,119.09,118.34,119.09,3507.0,118.54,119.09,118.34,119.09,3507.0
2017-01-03 10:10:00,118.93,119.15,118.8,118.92,5254.0,118.93,119.15,118.8,118.92,5254.0
2017-01-03 10:15:00,118.93,119.18,118.92,119.05,3000.0,118.93,119.18,118.92,119.05,3000.0
2017-01-03 10:20:00,119.1,119.17,118.93,119.04,6764.0,119.1,119.17,118.93,119.04,6764.0
2017-01-03 10:25:00,118.99,119.08,118.49,118.51,4840.0,118.99,119.08,118.49,118.51,4840.0
2017-01-03 10:30:00,118.54,118.65,118.46,118.58,3000.0,118.54,118.65,118.46,118.58,3000.0
2017-01-03 10:35:00,118.53,118.59,118.25,118.27,6200.0,118.53,118.59,118.25,118.27,6200.0
2017-01-03 10:40:00,118.32,118.32,117.91,118.02,4700.0,118.32,118.32,117.91,118.02,4700.0
2017-01-03 10:45:00,118.06,118.23,117.74,117.96,6200.0,118.06,118.23,117.74,117.96,6200.0
2017-01-03 10:50:00,117.8,117.83,117.61,117.63,2400.0,117.8,117.83,117.61,117.63,2400.0
2017-01-03 10:55:00,117.71,117.72,117.17,117.38,3574.0,117.71,117.72,117.17,117.38,3574.0
2017-01-03 11:00:00,117.44,117.46,117.27,117.4,4925.0,117.44,117.46,117.27,117.4,4925.0
2017-01-03 11:05:00,117.47,117.93,117.46,117.88,5100.0,117.47,117.93,117.46,117.88,5100.0
2017-01-03 11:10:00,117.79,117.91,117.79,117.79,3750.0,117.79,117.91,117.79,117.79,3750.0
2017-01-03 11:15:00,117.77,117.86,117.57,117.64,3600.0,117.77,117.86,117.57,117.64,3600.0
2017-01-03 11:20:00,117.63,117.88,117.63,117.69,3200.0,117.63,117.88,117.63,117.69,3200.0
2017-01-03 11:25:00,117.81,117.81,117.73,117.73,1000.0,117.81,117.81,117.73,117.73,1000.0
2017-01-03 11:30:00,117.8,118.05,117.8,118.02,2700.0,117.8,118.05,117.8,118.02,2700.0
2017-01-03 11:35:00,117.99,117.99,117.67,117.67,3200.0,117.99,117.99,117.67,117.67,3200.0
2017-01-03 11:40:00,117.75,117.83,117.54,117.58,4175.0,117.75,117.83,117.54,117.58,4175.0
2017-01-03 11:45:00,117.58,117.8,117.58,117.75,2000.0,117.58,117.8,117.58,117.75,2000.0
2017-01-03 11:50:00,117.86,117.95,117.8,117.95,2458.0,117.86,117.95,117.8,117.95,2458.0
2017-01-03 11:55:00,117.93,117.93,117.62,117.88,3424.0,117.93,117.93,117.62,117.88,3424.0
2017-01-03 12:00:00,117.8,117.88,117.8,117.88,300.0,117.8,117.88,117.8,117.88,300.0
2017-01-03 12:05:00,117.87,117.87,117.49,117.73,4600.0,117.87,117.87,117.49,117.73,4600.0
2017-01-03 12:10:00,117.7,117.96,117.7,117.96,1627.0,117.7,117.96,117.7,117.96,1627.0
2017-01-03 12:15:00,118.03,118.18,117.93,118.18,2927.0,118.03,118.18,117.93,118.18,2927.0
2017-01-03 12:20:00,118.24,118.24,117.92,118.02,4455.0,118.24,118.24,117.92,118.02,4455.0
2017-01-03 12:25:00,118.03,118.03,117.81,117.92,2100.0,118.03,118.03,117.81,117.92,2100.0
2017-01-03 12:30:00,117.99,118.15,117.94,118.15,2800.0,117.99,118.15,117.94,118.15,2800.0
2017-01-03 12:35:00,118.04,118.11,117.9,117.94,2190.0,118.04,118.11,117.9,117.94,2190.0
2017-01-03 12:40:00,117.96,118.04,117.92,117.93,2081.0,117.96,118.04,117.92,117.93,2081.0
2017-01-03 12:45:00,117.93,117.93,117.79,117.91,3100.0,117.93,117.93,117.79,117.91,3100.0
2017-01-03 12:50:00,117.86,118.05,117.86,118.04,3200.0,117.86,118.05,117.86,118.04,3200.0
2017-01-03 12:55:00,118.02,118.11,118.02,118.08,2068.0,118.02,118.11,118.02,118.08,2068.0
2017-01-03 13:00:00,118.12,118.15,117.94,118.02,6895.0,118.12,118.15,117.94,118.02,6895.0
2017-01-03 13:05:00,118.03,118.03,117.96,118.01,3000.0,118.03,118.03,117.96,118.01,3000.0
2017-01-03 13:10:00,118.03,118.15,117.9,117.96,4764.0,118.03,118.15,117.9,117.96,4764.0
2017-01-03 13:15:00,117.97,118.05,117.93,118.02,4155.0,117.97,118.05,117.93,118.02,4155.0
2017-01-03 13:20:00,118.09,118.17,118.05,118.11,2450.0,118.09,118.17,118.05,118.11,2450.0
2017-01-03 13:25:00,118.22,118.22,117.94,117.94,3591.0,118.22,118.22,117.94,117.94,3591.0
2017-01-03 13:30:00,117.91,118.0,117.91,117.96,1106.0,117.91,118.0,117.91,117.96,1106.0
2017-01-03 13:35:00,117.97,118.05,117.87,118.01,2741.0,117.97,118.05,117.87,118.01,2741.0
2017-01-03 13:40:00,118.01,118.01,117.95,117.96,525.0,118.01,118.01,117.95,117.96,525.0
2017-01-03 13:45:00,118.05,118.15,118.03,118.03,2600.0,118.05,118.15,118.03,118.03,2600.0
2017-01-03 13:50:00,118.02,118.05,117.89,117.9,3200.0,118.02,118.05,117.89,117.9,3200.0
2017-01-03 13:55:00,117.94,117.94,117.6,117.7,3100.0,117.94,117.94,117.6,117.7,3100.0
2017-01-03 14:00:00,117.71,117.77,117.57,117.58,2597.0,117.71,117.77,117.57,117.58,2597.0
2017-01-03 14:05:00,117.63,117.72,117.59,117.68,3225.0,117.63,117.72,117.59,117.68,3225.0
2017-01-03 14:10:00,117.7,117.87,117.66,117.71,4963.0,117.7,117.87,117.66,117.71,4963.0
2017-01-03 14:15:00,117.7,117.84,117.69,117.77,6763.0,117.7,117.84,117.69,117.77,6763.0
2017-01-03 14:20:00,117.79,117.81,117.61,117.65,3100.0,117.79,117.81,117.61,117.65,3100.0
2017-01-03 14:25:00,117.64,117.69,117.52,117.56,4700.0,117.64,117.69,117.52,117.56,4700.0
2017-01-03 14:30:00,117.48,117.56,117.39,117.41,2949.0,117.48,117.56,117.39,117.41,2949.0
2017-01-03 14:35:00,117.4,117.56,117.39,117.51,4835.0,117.4,117.56,117.39,117.51,4835.0
2017-01-03 14:40:00,117.51,117.7,117.51,117.55,3524.0,117.51,117.7,117.51,117.55,3524.0
2017-01-03 14:45:00,117.52,117.7,117.51,117.57,5909.0,117.52,117.7,117.51,117.57,5909.0
2017-01-03 14:50:00,117.55,117.6,117.53,117.55,3465.0,117.55,117.6,117.53,117.55,3465.0
2017-01-03 14:55:00,117.55,117.62,117.53,117.58,2553.0,117.55,117.62,117.53,117.58,2553.0
2017-01-03 15:00:00,117.61,117.66,117.53,117.54,4023.0,117.61,117.66,117.53,117.54,4023.0
2017-01-03 15:05:00,117.53,117.58,117.52,117.53,2600.0,117.53,117.58,117.52,117.53,2600.0
2017-01-03 15:10:00,117.53,117.63,117.46,117.63,5804.0,117.53,117.63,117.46,117.63,5804.0
2017-01-03 15:15:00,117.59,117.65,117.56,117.63,9500.0,117.59,117.65,117.56,117.63,9500.0
2017-01-03 15:20:00,117.62,117.62,117.43,117.53,5700.0,117.62,117.62,117.43,117.53,5700.0
2017-01-03 15:25:00,117.5,117.54,117.43,117.43,4128.0,117.5,117.54,117.43,117.43,4128.0
2017-01-03 15:30:00,117.42,117.49,117.38,117.49,4058.0,117.42,117.49,117.38,117.49,4058.0
2017-01-03 15:35:00,117.5,117.62,117.46,117.6,5642.0,117.5,117.62,117.46,117.6,5642.0
2017-01-03 15:40:00,117.59,117.61,117.48,117.58,6870.0,117.59,117.61,117.48,117.58,6870.0
2017-01-03 15:45:00,117.59,117.67,117.54,117.67,10055.0,117.59,117.67,117.54,117.67,10055.0
2017-01-03 15:50:00,117.67,117.81,117.61,117.62,14639.0,117.67,117.81,117.61,117.62,14639.0
2017-01-03 15:55:00,117.64,117.75,117.49,117.55,39082.0,117.64,117.75,117.49,117.55,39082.0
2017-01-04 09:30:00,118.02,118.26,116.09,117.14,122267.0,118.02,118.26,116.09,117.14,122267.0
2017-01-04 09:35:00,117.08,117.34,116.25,116.28,65948.0,117.08,117.34,116.25,116.28,65948.0
2017-01-04 09:40:00,116.31,116.44,115.16,115.38,52487.0,116.31,116.44,115.16,115.38,52487.0
2017-01-04 09:45:00,115.33,116.1,115.19,115.82,40894.0,115.33,116.1,115.19,115.82,40894.0
2017-01-04 09:50:00,115.85,115.85,115.31,115.51,40077.0,115.85,115.85,115.31,115.51,40077.0
2017-01-04 09:55:00,115.5,115.5,114.69,114.76,44707.0,115.5,115.5,114.69,114.76,44707.0
2017-01-04 10:00:00,114.76,115.37,114.68,115.23,53176.0,114.76,115.37,114.68,115.23,53176.0
2017-01-04 10:05:00,115.25,115.82,115.13,115.82,59974.0,115.25,115.82,115.13,115.82,59974.0
2017-01-04 10:10:00,115.79,116.0,115.49,115.87,34580.0,115.79,116.0,115.49,115.87,34580.0
2017-01-04 10:15:00,115.91,116.14,115.55,115.55,38592.0,115.91,116.14,115.55,115.55,38592.0
2017-01-04 10:20:00,115.55,115.73,115.18,115.25,47703.0,115.55,115.73,115.18,115.25,47703.0
2017-01-04 10:25:00,115.29,115.61,115.21,115.4,27550.0,115.29,115.61,115.21,115.4,27550.0
2017-01-04 10:30:00,115.46,115.71,115.37,115.69,22434.0,115.46,115.71,115.37,115.69,22434.0
2017-01-04 10:35:00,115.7,115.71,115.38,115.39,26597.0,115.7,115.71,115.38,115.39,26597.0
2017-01-04 10:40:00,115.39,115.62,115.38,115.49,32390.0,115.39,115.62,115.38,115.49,32390.0
2017-01-04 10:45:00,115.48,115.79,115.46,115.5,28889.0,115.48,115.79,115.46,115.5,28889.0
2017-01-04 10:50:00,115.5,115.52,115.21,115.28,22440.0,115.5,115.52,115.21,115.28,22440.0
2017-01-04 10:55:00,115.3,115.42,115.18,115.24,24216.0,115.3,115.42,115.18,115.24,24216.0
2017-01-04 11:00:00,115.29,115.57,115.25,115.56,27372.0,115.29,115.57,115.25,115.56,27372.0
2017-01-04 11:05:00,115.57,115.61,115.02,115.08,29492.0,115.57,115.61,115.02,115.08,29492.0
2017-01-04 11:10:00,115.03,115.12,114.59,114.85,31854.0,115.03,115.12,114.59,114.85,31854.0
2017-01-04 11:15:00,114.84,114.85,114.37,114.37,34144.0,114.84,114.85,114.37,114.37,34144.0
2017-01-04 11:20:00,114.37,114.69,114.09,114.09,31970.0,114.37,114.69,114.09,114.09,31970.0
2017-01-04 11:25:00,114.05,114.52,113.92,114.52,22019.0,114.05,114.52,113.92,114.52,22019.0
2017-01-04 11:30:00,114.59,114.79,114.36,114.76,25460.0,114.59,114.79,114.36,114.76,25460.0
2017-01-04 11:35:00,114.79,114.79,114.33,114.33,21047.0,114.79,114.79,114.33,114.33,21047.0
2017-01-04 11:40:00,114.36,114.58,114.24,114.39,18600.0,114.36,114.58,114.24,114.39,18600.0
2017-01-04 11:45:00,114.37,114.66,114.3,114.55,17997.0,114.37,114.66,114.3,114.55,17997.0
2017-01-04 11:50:00,114.62,114.66,114.21,114.24,18216.0,114.62,114.66,114.21,114.24,18216.0
2017-01-04 11:55:00,114.23,114.43,114.2,114.25,18500.0,114.23,114.43,114.2,114.25,18500.0
2017-01-04 12:00:00,114.21,114.84,114.21,114.67,26837.0,114.21,114.84,114.21,114.67,26837.0
2017-01-04 12:05:00,114.67,114.75,114.41,114.41,18010.0,114.67,114.75,114.41,114.41,18010.0
2017-01-04 12:10:00,114.39,114.44,114.14,114.24,16100.0,114.39,114.44,114.14,114.24,16100.0
2017-01-04 12:15:00,114.24,114.59,114.24,114.47,24172.0,114.24,114.59,114.24,114.47,24172.0
2017-01-04 12:20:00,114.52,114.52,114.17,114.44,17378.0,114.52,114.52,114.17,114.44,17378.0
2017-01-04 12:25:00,114.49,114.7,114.43,114.6,26100.0,114.49,114.7,114.43,114.6,26100.0
2017-01-04 12:30:00,114.71,115.26,114.71,115.13,37566.0,114.71,115.26,114.71,115.13,37566.0
2017-01-04 12:35:00,115.14,115.22,115.01,115.12,13259.0,115.14,115.22,115.01,115.12,13259.0
2017-01-04 12:40:00,115.14,115.28,114.82,115.18,29885.0,115.14,115.28,114.82,115.18,29885.0
2017-01-04 12:45:00,115.19,115.49,115.18,115.48,27500.0,115.19,115.49,115.18,115.48,27500.0
2017-01-04 12:50:00,115.48,115.61,115.37,115.45,21639.0,115.48,115.61,115.37,115.45,21639.0
2017-01-04 12:55:00,115.46,115.66,115.45,115.59,17582.0,115.46,115.66,115.45,115.59,17582.0
2017-01-04 13:00:00,115.61,116.0,115.61,115.85,23755.0,115.61,116.0,115.61,115.85,23755.0
2017-01-04 13:05:00,115.9,116.05,115.8,115.81,19678.0,115.9,116.05,115.8,115.81,19678.0
2017-01-04 13:10:00,115.81,116.0,115.49,115.92,12992.0,115.81,116.0,115.49,115.92,12992.0
2017-01-04 13:15:00,115.96,115.96,115.47,115.56,12138.0,115.96,115.96,115.47,115.56,12138.0
2017-01-04 13:20:00,115.58,115.94,115.53,115.91,19545.0,115.58,115.94,115.53,115.91,19545.0
2017-01-04 13:25:00,115.91,116.03,115.89,115.99,21234.0,115.91,116.03,115.89,115.99,21234.0
2017-01-04 13:30:00,116.0,116.0,115.65,115.83,14600.0,116.0,116.0,115.65,115.83,14600.0
2017-01-04 13:35:00,115.79,116.05,115.77,115.97,19745.0,115.79,116.05,115.77,115.97,19745.0
2017-01-04 13:40:00,115.97,116.08,115.77,115.77,15800.0,115.97,116.08,115.77,115.77,15800.0
2017-01-04 13:45:00,115.76,115.83,115.42,115.47,19293.0,115.76,115.83,115.42,115.47,19293.0
2017-01-04 13:50:00,115.48,115.78,115.37,115.78,17471.0,115.48,115.78,115.37,115.78,17471.0
2017-01-04 13:55:00,115.8,115.85,115.68,115.82,16844.0,115.8,115.85,115.68,115.82,16844.0
2017-01-04 14:00:00,115.83,115.91,115.5,115.55,20771.0,115.83,115.91,115.5,115.55,20771.0
2017-01-04 14:05:00,115.59,115.74,115.37,115.44,17645.0,115.59,115.74,115.37,115.44,17645.0
2017-01-04 14:10:00,115.44,115.73,115.33,115.7,16741.0,115.44,115.73,115.33,115.7,16741.0
2017-01-04 14:15:00,115.73,115.76,115.47,115.76,19464.0,115.73,115.76,115.47,115.76,19464.0
2017-01-04 14:20:00,115.76,116.3,115.74,116.09,18942.0,115.76,116.3,115.74,116.09,18942.0
2017-01-04 14:25:00,116.13,116.45,116.11,116.2,17883.0,116.13,116.45,116.11,116.2,17883.0
2017-01-04 14:30:00,116.18,116.25,115.8,116.03,30184.0,116.18,116.25,115.8,116.03,30184.0
2017-01-04 14:35:00,116.03,116.48,115.95,116.47,32789.0,116.03,116.48,115.95,116.47,32789.0
2017-01-04 14:40:00,116.45,116.57,116.31,116.45,27980.0,116.45,116.57,116.31,116.45,27980.0
2017-01-04 14:45:00,116.47,116.48,115.78,115.87,27016.0,116.47,116.48,115.78,115.87,27016.0
2017-01-04 14:50:00,115.88,116.09,115.8,116.05,39285.0,115.88,116.09,115.8,116.05,39285.0
2017-01-04 14:55:00,116.06,116.14,115.92,115.96,33492.0,116.06,116.14,115.92,115.96,33492.0
2017-01-04 15:00:00,115.98,116.08,115.87,115.9,33302.0,115.98,116.08,115.87,115.9,33302.0
2017-01-04 15:05:00,115.94,115.94,115.35,115.36,38231.0,115.94,115.94,115.35,115.36,38231.0
2017-01-04 15:10:00,115.4,115.5,115.1,115.35,34459.0,115.4,115.5,115.1,115.35,34459.0
2017-01-04 15:15:00,115.34,115.34,114.81,114.93,40002.0,115.34,115.34,114.81,114.93,40002.0
2017-01-04 15:20:00,114.95,115.22,114.77,114.87,46022.0,114.95,115.22,114.77,114.87,46022.0
2017-01-04 15:25:00,114.87,115.18,114.77,115.0,55633.0,114.87,115.18,114.77,115.0,55633.0
2017-01-04 15:30:00,115.03,115.1,114.78,114.98,69695.0,115.03,115.1,114.78,114.98,69695.0
2017-01-04 15:35:00,114.98,115.09,114.86,114.97,68645.0,114.98,115.09,114.86,114.97,68645.0
2017-01-04 15:40:00,114.98,115.27,114.78,115.27,86805.0,114.98,115.27,114.78,115.27,86805.0
2017-01-04 15:45:00,115.27,115.78,115.2,115.6,69719.0,115.27,115.78,115.2,115.6,69719.0
2017-01-04 15:50:00,115.64,115.91,115.55,115.68,181793.0,115.64,115.91,115.55,115.68,181793.0
2017-01-04 15:55:00,115.66,115.87,115.6,115.72,233793.0,115.66,115.87,115.6,115.72,233793.0
2017-01-05 09:30:00,116.15,117.45,116.0,116.15,40234.0,116.15,117.45,116.0,116.15,40234.0
2017-01-05 09:35:00,116.15,116.45,116.0,116.45,40645.0,116.15,116.45,116.0,116.45,40645.0
2017-01-05 09:40:00,116.41,116.98,116.36,116.74,22397.0,116.41,116.98,116.36,116.74,22397.0
2017-01-05 09:45:00,116.79,116.97,116.47,116.48,14013.0,116.79,116.97,116.47,116.48,14013.0
2017-01-05 09:50:00,116.57,116.95,116.45,116.45,11900.0,116.57,116.95,116.45,116.45,11900.0
2017-01-05 09:55:00,116.47,117.41,116.47,117.33,17841.0,116.47,117.41,116.47,117.33,17841.0
2017-01-05 10:00:00,117.31,117.46,117.04,117.43,22645.0,117.31,117.46,117.04,117.43,22645.0
2017-01-05 10:05:00,117.43,117.6,117.28,117.58,27632.0,117.43,117.6,117.28,117.58,27632.0
2017-01-05 10:10:00,117.6,117.66,117.49,117.53,14000.0,117.6,117.66,117.49,117.53,14000.0
2017-01-05 10:15:00,117.46,118.1,117.26,118.09,11573.0,117.46,118.1,117.26,118.09,11573.0
2017-01-05 10:20:00,118.11,118.22,117.83,117.88,22225.0,118.11,118.22,117.83,117.88,22225.0
2017-01-05 10:25:00,117.88,118.09,117.85,118.08,9498.0,117.88,118.09,117.85,118.08,9498.0
2017-01-05 10:30:00,118.17,118.35,118.11,118.35,19592.0,118.17,118.35,118.11,118.35,19592.0
2017-01-05 10:35:00,118.34,118.36,118.05,118.13,11660.0,118.34,118.36,118.05,118.13,11660.0
2017-01-05 10:40:00,118.16,118.16,117.82,117.96,13837.0,118.16,118.16,117.82,117.96,13837.0
2017-01-05 10:45:00,118.01,118.09,117.87,118.09,11068.0,118.01,118.09,117.87,118.09,11068.0
2017-01-05 10:50:00,118.1,118.11,117.85,117.88,8844.0,118.1,118.11,117.85,117.88,8844.0
2017-01-05 10:55:00,117.89,117.9,117.56,117.6,10504.0,117.89,117.9,117.56,117.6,10504.0
2017-01-05 11:00:00,117.59,117.7,117.5,117.5,15162.0,117.59,117.7,117.5,117.5,15162.0
2017-01-05 11:05:00,117.54,117.54,117.04,117.05,8819.0,117.54,117.54,117.04,117.05,8819.0
2017-01-05 11:10:00,117.05,117.19,117.0,117.19,16811.0,117.05,117.19,117.0,117.19,16811.0
2017-01-05 11:15:00,117.23,117.33,117.13,117.16,8819.0,117.23,117.33,117.13,117.16,8819.0
2017-01-05 11:20:00,117.15,117.15,116.94,117.0,9202.0,117.15,117.15,116.94,117.0,9202.0
2017-01-05 11:25:00,117.04,117.53,117.04,117.53,7511.0,117.04,117.53,117.04,117.53,7511.0
2017-01-05 11:30:00,117.51,118.0,117.51,117.95,19402.0,117.51,118.0,117.51,117.95,19402.0
2017-01-05 11:35:00,117.95,118.19,117.95,118.19,12329.0,117.95,118.19,117.95,118.19,12329.0
2017-01-05 11:40:00,118.11,118.19,117.79,117.79,20761.0,118.11,118.19,117.79,117.79,20761.0
2017-01-05 11:45:00,117.78,117.83,117.58,117.64,10651.0,117.78,117.83,117.58,117.64,10651.0
2017-01-05 11:50:00,117.61,117.61,117.27,117.33,7158.0,117.61,117.61,117.27,117.33,7158.0
2017-01-05 11:55:00,117.33,117.33,116.96,117.07,12320.0,117.33,117.33,116.96,117.07,12320.0
2017-01-05 12:00:00,117.06,117.06,116.51,116.51,9917.0,117.06,117.06,116.51,116.51,9917.0
2017-01-05 12:05:00,116.48,116.49,116.14,116.15,7946.0,116.48,116.49,116.14,116.15,7946.0
2017-01-05 12:10:00,116.2,116.45,116.19,116.3,17410.0,116.2,116.45,116.19,116.3,17410.0
2017-01-05 12:15:00,116.36,116.58,116.36,116.43,6168.0,116.36,116.58,116.36,116.43,6168.0
2017-01-05 12:20:00,116.42,116.64,116.41,116.64,3849.0,116.42,116.64,116.41,116.64,3849.0
2017-01-05 12:25:00,116.66,116.71,116.49,116.57,3550.0,116.66,116.71,116.49,116.57,3550.0
2017-01-05 12:30:00,116.54,116.54,116.19,116.19,4603.0,116.54,116.54,116.19,116.19,4603.0
2017-01-05 12:35:00,116.23,116.38,116.17,116.38,5660.0,116.23,116.38,116.17,116.38,5660.0
2017-01-05 12:40:00,116.4,116.4,116.2,116.23,6400.0,116.4,116.4,116.2,116.23,6400.0
2017-01-05 12:45:00,116.26,116.33,116.23,116.25,2996.0,116.26,116.33,116.23,116.25,2996.0
2017-01-05 12:50:00,116.27,116.27,116.16,116.16,5322.0,116.27,116.27,116.16,116.16,5322.0
2017-01-05 12:55:00,116.2,116.21,116.06,116.16,7365.0,116.2,116.21,116.06,116.16,7365.0
2017-01-05 13:00:00,116.17,116.45,116.15,116.45,3700.0,116.17,116.45,116.15,116.45,3700.0
2017-01-05 13:05:00,116.45,116.45,116.29,116.39,7900.0,116.45,116.45,116.29,116.39,7900.0
2017-01-05 13:10:00,116.4,116.42,116.33,116.35,4571.0,116.4,116.42,116.33,116.35,4571.0
2017-01-05 13:15:00,116.35,116.44,116.33,116.44,5870.0,116.35,116.44,116.33,116.44,5870.0
2017-01-05 13:20:00,116.47,116.63,116.44,116.63,5262.0,116.47,116.63,116.44,116.63,5262.0
2017-01-05 13:25:00,116.62,116.69,116.59,116.69,7100.0,116.62,116.69,116.59,116.69,7100.0
2017-01-05 13:30:00,116.67,116.69,116.61,116.61,4200.0,116.67,116.69,116.61,116.61,4200.0
2017-01-05 13:35:00,116.6,116.74,116.6,116.74,5086.0,116.6,116.74,116.6,116.74,5086.0
2017-01-05 13:40:00,116.76,116.78,116.72,116.72,2101.0,116.76,116.78,116.72,116.72,2101.0
2017-01-05 13:45:00,116.72,116.74,116.66,116.74,6342.0,116.72,116.74,116.66,116.74,6342.0
2017-01-05 13:50:00,116.76,116.81,116.68,116.8,4100.0,116.76,116.81,116.68,116.8,4100.0
2017-01-05 13:55:00,116.82,116.96,116.8,116.96,7520.0,116.82,116.96,116.8,116.96,7520.0
2017-01-05 14:00:00,116.95,117.21,116.95,117.2,6111.0,116.95,117.21,116.95,117.2,6111.0
2017-01-05 14:05:00,117.2,117.2,116.99,117.07,9047.0,117.2,117.2,116.99,117.07,9047.0
2017-01-05 14:10:00,117.06,117.13,117.0,117.0,8650.0,117.06,117.13,117.0,117.0,8650.0
2017-01-05 14:15:00,116.99,117.05,116.61,116.61,5500.0,116.99,117.05,116.61,116.61,5500.0
2017-01-05 14:20:00,116.63,116.73,116.6,116.72,10470.0,116.63,116.73,116.6,116.72,10470.0
2017-01-05 14:25:00,116.71,116.72,116.53,116.57,8411.0,116.71,116.72,116.53,116.57,8411.0
2017-01-05 14:30:00,116.56,116.67,116.54,116.54,10970.0,116.56,116.67,116.54,116.54,10970.0
2017-01-05 14:35:00,116.56,116.56,116.41,116.41,8883.0,116.56,116.56,116.41,116.41,8883.0
2017-01-05 14:40:00,116.43,116.44,116.25,116.25,4900.0,116.43,116.44,116.25,116.25,4900.0
2017-01-05 14:45:00,116.25,116.3,116.22,116.24,9590.0,116.25,116.3,116.22,116.24,9590.0
2017-01-05 14:50:00,116.23,116.29,116.21,116.24,7500.0,116.23,116.29,116.21,116.24,7500.0
2017-01-05 14:55:00,116.26,116.32,116.16,116.16,10800.0,116.26,116.32,116.16,116.16,10800.0
2017-01-05 15:00:00,116.16,116.29,116.1,116.28,13429.0,116.16,116.29,116.1,116.28,13429.0
2017-01-05 15:05:00,116.28,116.28,116.12,116.12,7184.0,116.28,116.28,116.12,116.12,7184.0
2017-01-05 15:10:00,116.14,116.32,116.11,116.32,14863.0,116.14,116.32,116.11,116.32,14863.0
2017-01-05 15:15:00,116.29,116.45,116.29,116.35,10180.0,116.29,116.45,116.29,116.35,10180.0
2017-01-05 15:20:00,116.34,116.35,116.25,116.26,12195.0,116.34,116.35,116.25,116.26,12195.0
2017-01-05 15:25:00,116.29,116.29,116.09,116.09,18516.0,116.29,116.29,116.09,116.09,18516.0
2017-01-05 15:30:00,116.13,116.18,116.1,116.16,18865.0,116.13,116.18,116.1,116.16,18865.0
2017-01-05 15:35:00,116.16,116.2,116.13,116.18,15610.0,116.16,116.2,116.13,116.18,15610.0
2017-01-05 15:40:00,116.17,116.23,116.14,116.15,19499.0,116.17,116.23,116.14,116.15,19499.0
2017-01-05 15:45:00,116.16,116.17,116.08,116.08,28087.0,116.16,116.17,116.08,116.08,28087.0
2017-01-05 15:50:00,116.07,116.07,115.91,115.97,36813.0,116.07,116.07,115.91,115.97,36813.0
2017-01-05 15:55:00,115.97,116.15,115.9,115.95,71602.0,115.97,116.15,115.9,115.95,71602.0
2017-01-06 09:30:00,115.99,116.55,115.97,116.08,5987.0,115.99,116.55,115.97,116.08,5987.0
2017-01-06 09:35:00,115.75,115.83,115.3,115.71,9954.0,115.75,115.83,115.3,115.71,9954.0
2017-01-06 09:40:00,115.65,116.63,115.6,116.63,11637.0,115.65,116.63,115.6,116.63,11637.0
2017-01-06 09:45:00,116.34,116.49,116.06,116.06,4900.0,116.34,116.49,116.06,116.06,4900.0
2017-01-06 09:50:00,116.16,116.83,116.16,116.69,4000.0,116.16,116.83,116.16,116.69,4000.0
2017-01-06 09:55:00,116.75,117.02,116.73,116.94,6500.0,116.75,117.02,116.73,116.94,6500.0
2017-01-06 10:00:00,117.02,117.66,117.02,117.66,7716.0,117.02,117.66,117.02,117.66,7716.0
2017-01-06 10:05:00,117.56,117.65,117.21,117.47,8730.0,117.56,117.65,117.21,117.47,8730.0
2017-01-06 10:10:00,117.51,117.7,117.45,117.45,6900.0,117.51,117.7,117.45,117.45,6900.0
2017-01-06 10:15:00,117.44,117.8,117.44,117.71,14754.0,117.44,117.8,117.44,117.71,14754.0
2017-01-06 10:20:00,117.75,118.0,117.59,117.74,12708.0,117.75,118.0,117.59,117.74,12708.0
2017-01-06 10:25:00,117.74,117.93,117.65,117.83,8719.0,117.74,117.93,117.65,117.83,8719.0
2017-01-06 10:30:00,117.92,117.92,117.71,117.71,5974.0,117.92,117.92,117.71,117.71,5974.0
2017-01-06 10:35:00,117.71,118.15,117.71,117.88,12595.0,117.71,118.15,117.71,117.88,12595.0
2017-01-06 10:40:00,117.91,117.91,117.57,117.58,21469.0,117.91,117.91,117.57,117.58,21469.0
2017-01-06 10:45:00,117.53,117.8,117.52,117.52,26656.0,117.53,117.8,117.52,117.52,26656.0
2017-01-06 10:50:00,117.57,117.65,117.39,117.63,6300.0,117.57,117.65,117.39,117.63,6300.0
2017-01-06 10:55:00,117.6,117.78,117.53,117.61,7035.0,117.6,117.78,117.53,117.61,7035.0
2017-01-06 11:00:00,117.61,117.92,117.6,117.89,7750.0,117.61,117.92,117.6,117.89,7750.0
2017-01-06 11:05:00,117.89,117.94,117.71,117.78,7268.0,117.89,117.94,117.71,117.78,7268.0
2017-01-06 11:10:00,117.8,118.0,117.74,118.0,14522.0,117.8,118.0,117.74,118.0,14522.0
2017-01-06 11:15:00,118.02,118.05,117.84,117.84,9686.0,118.02,118.05,117.84,117.84,9686.0
2017-01-06 11:20:00,117.82,118.17,117.82,118.16,5859.0,117.82,118.17,117.82,118.16,5859.0
2017-01-06 11:25:00,118.16,118.19,117.95,118.03,6755.0,118.16,118.19,117.95,118.03,6755.0
2017-01-06 11:30:00,118.08,118.13,118.06,118.07,22423.0,118.08,118.13,118.06,118.07,22423.0
2017-01-06 11:35:00,118.07,118.11,117.95,118.03,16225.0,118.07,118.11,117.95,118.03,16225.0
2017-01-06 11:40:00,118.08,118.35,118.08,118.26,7426.0,118.08,118.35,118.08,118.26,7426.0
2017-01-06 11:45:00,118.28,118.29,118.22,118.28,1640.0,118.28,118.29,118.22,118.28,1640.0
2017-01-06 11:50:00,118.29,118.33,118.05,118.11,5758.0,118.29,118.33,118.05,118.11,5758.0
2017-01-06 11:55:00,118.11,118.33,118.06,118.32,9496.0,118.11,118.33,118.06,118.32,9496.0
2017-01-06 12:00:00,118.31,118.36,118.25,118.29,4363.0,118.31,118.36,118.25,118.29,4363.0
2017-01-06 12:05:00,118.27,118.43,118.22,118.42,10707.0,118.27,118.43,118.22,118.42,10707.0
2017-01-06 12:10:00,118.41,118.68,118.41,118.58,31267.0,118.41,118.68,118.41,118.58,31267.0
2017-01-06 12:15:00,118.6,118.81,118.6,118.61,5946.0,118.6,118.81,118.6,118.61,5946.0
2017-01-06 12:20:00,118.56,118.65,118.47,118.55,6636.0,118.56,118.65,118.47,118.55,6636.0
2017-01-06 12:25:00,118.5,118.5,118.35,118.35,4626.0,118.5,118.5,118.35,118.35,4626.0
2017-01-06 12:30:00,118.35,118.35,118.15,118.25,7100.0,118.35,118.35,118.15,118.25,7100.0
2017-01-06 12:35:00,118.26,118.3,118.13,118.13,4900.0,118.26,118.3,118.13,118.13,4900.0
2017-01-06 12:40:00,118.21,118.22,118.1,118.14,10216.0,118.21,118.22,118.1,118.14,10216.0
2017-01-06 12:45:00,118.1,118.18,118.02,118.12,6771.0,118.1,118.18,118.02,118.12,6771.0
2017-01-06 12:50:00,118.08,118.49,118.07,118.37,36298.0,118.08,118.49,118.07,118.37,36298.0
2017-01-06 12:55:00,118.41,118.7,118.37,118.7,5507.0,118.41,118.7,118.37,118.7,5507.0
2017-01-06 13:00:00,118.69,118.78,118.67,118.73,4606.0,118.69,118.78,118.67,118.73,4606.0
2017-01-06 13:05:00,118.75,118.91,118.67,118.67,15630.0,118.75,118.91,118.67,118.67,15630.0
2017-01-06 13:10:00,118.6,118.67,118.44,118.48,4012.0,118.6,118.67,118.44,118.48,4012.0
2017-01-06 13:15:00,118.48,118.57,118.43,118.5,4438.0,118.48,118.57,118.43,118.5,4438.0
2017-01-06 13:20:00,118.51,118.52,118.3,118.3,8698.0,118.51,118.52,118.3,118.3,8698.0
2017-01-06 13:25:00,118.24,118.36,118.24,118.36,3158.0,118.24,118.36,118.24,118.36,3158.0
2017-01-06 13:30:00,118.41,118.49,118.39,118.47,2946.0,118.41,118.49,118.39,118.47,2946.0
2017-01-06 13:35:00,118.46,118.47,118.31,118.35,7050.0,118.46,118.47,118.31,118.35,7050.0
2017-01-06 13:40:00,118.41,118.51,118.41,118.45,7205.0,118.41,118.51,118.41,118.45,7205.0
2017-01-06 13:45:00,118.45,118.52,118.38,118.51,10045.0,118.45,118.52,118.38,118.51,10045.0
2017-01-06 13:50:00,118.51,118.51,118.27,118.3,9361.0,118.51,118.51,118.27,118.3,9361.0
2017-01-06 13:55:00,118.22,118.27,118.16,118.16,2938.0,118.22,118.27,118.16,118.16,2938.0
2017-01-06 14:00:00,118.19,118.19,118.12,118.13,3400.0,118.19,118.19,118.12,118.13,3400.0
2017-01-06 14:05:00,118.09,118.17,118.01,118.15,9626.0,118.09,118.17,118.01,118.15,9626.0
2017-01-06 14:10:00,118.17,118.26,118.09,118.24,10337.0,118.17,118.26,118.09,118.24,10337.0
2017-01-06 14:15:00,118.25,118.35,118.24,118.35,6000.0,118.25,118.35,118.24,118.35,6000.0
2017-01-06 14:20:00,118.35,118.35,118.26,118.31,4606.0,118.35,118.35,118.26,118.31,4606.0
2017-01-06 14:25:00,118.32,118.34,118.27,118.31,3200.0,118.32,118.34,118.27,118.31,3200.0
2017-01-06 14:30:00,118.31,118.36,118.3,118.36,6925.0,118.31,118.36,118.3,118.36,6925.0
2017-01-06 14:35:00,118.33,118.36,118.27,118.29,5962.0,118.33,118.36,118.27,118.29,5962.0
2017-01-06 14:40:00,118.29,118.36,118.29,118.34,7311.0,118.29,118.36,118.29,118.34,7311.0
2017-01-06 14:45:00,118.34,118.34,118.18,118.21,5900.0,118.34,118.34,118.18,118.21,5900.0
2017-01-06 14:50:00,118.23,118.35,118.23,118.34,6963.0,118.23,118.35,118.23,118.34,6963.0
2017-01-06 14:55:00,118.35,118.37,118.25,118.35,11055.0,118.35,118.37,118.25,118.35,11055.0
2017-01-06 15:00:00,118.35,118.37,118.26,118.29,11701.0,118.35,118.37,118.26,118.29,11701.0
2017-01-06 15:05:00,118.32,118.36,118.17,118.2,8897.0,118.32,118.36,118.17,118.2,8897.0
2017-01-06 15:10:00,118.17,118.27,118.15,118.23,4039.0,118.17,118.27,118.15,118.23,4039.0
2017-01-06 15:15:00,118.22,118.27,118.16,118.25,5404.0,118.22,118.27,118.16,118.25,5404.0
2017-01-06 15:20:00,118.24,118.25,118.2,118.22,6150.0,118.24,118.25,118.2,118.22,6150.0
2017-01-06 15:25:00,118.23,118.23,118.12,118.15,5400.0,118.23,118.23,118.12,118.15,5400.0
2017-01-06 15:30:00,118.18,118.18,117.99,117.99,8246.0,118.18,118.18,117.99,117.99,8246.0
2017-01-06 15:35:00,117.94,118.13,117.82,118.13,16608.0,117.94,118.13,117.82,118.13,16608.0
2017-01-06 15:40:00,118.2,118.36,118.2,118.35,13292.0,118.2,118.36,118.2,118.35,13292.0
2017-01-06 15:45:00,118.36,118.5,118.35,118.49,19497.0,118.36,118.5,118.35,118.49,19497.0
2017-01-06 15:50:00,118.5,118.58,118.48,118.5,23044.0,118.5,118.58,118.48,118.5,23044.0
2017-01-06 15:55:00,118.5,118.5,118.34,118.36,46597.0,118.5,118.5,118.34,118.36,46597.0
2017-01-09 09:30:00,120.26,120.86,120.01,120.56,28663.0,120.26,120.86,120.01,120.56,28663.0
2017-01-09 09:35:00,120.42,120.42,119.78,120.17,7775.0,120.42,120.42,119.78,120.17,7775.0
2017-01-09 09:40:00,120.12,120.27,119.12,119.47,18297.0,120.12,120.27,119.12,119.47,18297.0
2017-01-09 09:45:00,119.47,119.49,118.81,118.86,14539.0,119.47,119.49,118.81,118.86,14539.0
2017-01-09 09:50:00,118.9,118.92,118.37,118.51,7782.0,118.9,118.92,118.37,118.51,7782.0
2017-01-09 09:55:00,118.5,118.7,118.41,118.57,24808.0,118.5,118.7,118.41,118.57,24808.0
2017-01-09 10:00:00,118.57,118.68,118.26,118.37,9122.0,118.57,118.68,118.26,118.37,9122.0
2017-01-09 10:05:00,118.35,118.55,118.2,118.47,20630.0,118.35,118.55,118.2,118.47,20630.0
2017-01-09 10:10:00,118.42,118.52,118.23,118.26,16237.0,118.42,118.52,118.23,118.26,16237.0
2017-01-09 10:15:00,118.21,118.59,118.1,118.46,30169.0,118.21,118.59,118.1,118.46,30169.0
2017-01-09 10:20:00,118.48,118.61,118.48,118.58,40609.0,118.48,118.61,118.48,118.58,40609.0
2017-01-09 10:25:00,118.58,118.58,118.35,118.39,24515.0,118.58,118.58,118.35,118.39,24515.0
2017-01-09 10:30:00,118.31,118.39,118.07,118.13,10334.0,118.31,118.39,118.07,118.13,10334.0
2017-01-09 10:35:00,118.11,118.51,118.1,118.51,11565.0,118.11,118.51,118.1,118.51,11565.0
2017-01-09 10:40:00,118.54,118.76,118.47,118.59,12972.0,118.54,118.76,118.47,118.59,12972.0
2017-01-09 10:45:00,118.68,118.77,118.59,118.77,4076.0,118.68,118.77,118.59,118.77,4076.0
2017-01-09 10:50:00,118.86,119.09,118.8,119.09,9694.0,118.86,119.09,118.8,119.09,9694.0
2017-01-09 10:55:00,119.04,119.32,119.04,119.32,7755.0,119.04,119.32,119.04,119.32,7755.0
2017-01-09 11:00:00,119.23,119.23,118.86,118.92,7000.0,119.23,119.23,118.86,118.92,7000.0
2017-01-09 11:05:00,118.9,118.93,118.56,118.68,9648.0,118.9,118.93,118.56,118.68,9648.0
2017-01-09 11:10:00,118.65,118.79,118.65,118.79,2500.0,118.65,118.79,118.65,118.79,2500.0
2017-01-09 11:15:00,118.79,118.85,118.74,118.8,11750.0,118.79,118.85,118.74,118.8,11750.0
2017-01-09 11:20:00,118.81,118.84,118.73,118.73,6481.0,118.81,118.84,118.73,118.73,6481.0
2017-01-09 11:25:00,118.73,118.88,118.7,118.87,5171.0,118.73,118.88,118.7,118.87,5171.0
2017-01-09 11:30:00,118.85,118.86,118.77,118.86,8519.0,118.85,118.86,118.77,118.86,8519.0
2017-01-09 11:35:00,118.85,118.85,118.71,118.8,4929.0,118.85,118.85,118.71,118.8,4929.0
2017-01-09 11:40:00,118.79,118.81,118.59,118.59,5700.0,118.79,118.81,118.59,118.59,5700.0
2017-01-09 11:45:00,118.51,118.77,118.51,118.76,4540.0,118.51,118.77,118.51,118.76,4540.0
2017-01-09 11:50:00,118.8,118.86,118.79,118.83,3538.0,118.8,118.86,118.79,118.83,3538.0
2017-01-09 11:55:00,118.84,118.88,118.77,118.78,10121.0,118.84,118.88,118.77,118.78,10121.0
2017-01-09 12:00:00,118.78,118.8,118.57,118.58,2909.0,118.78,118.8,118.57,118.58,2909.0
2017-01-09 12:05:00,118.68,118.86,118.63,118.81,2760.0,118.68,118.86,118.63,118.81,2760.0
2017-01-09 12:10:00,118.83,118.84,118.72,118.76,6662.0,118.83,118.84,118.72,118.76,6662.0
2017-01-09 12:15:00,118.76,118.82,118.4,118.4,4320.0,118.76,118.82,118.4,118.4,4320.0
2017-01-09 12:20:00,118.49,118.69,118.47,118.68,1900.0,118.49,118.69,118.47,118.68,1900.0
2017-01-09 12:25:00,118.68,118.75,118.63,118.68,3052.0,118.68,118.75,118.63,118.68,3052.0
2017-01-09 12:30:00,118.67,118.69,118.56,118.65,2300.0,118.67,118.69,118.56,118.65,2300.0
2017-01-09 12:35:00,118.73,118.8,118.68,118.71,4200.0,118.73,118.8,118.68,118.71,4200.0
2017-01-09 12:40:00,118.77,118.84,118.77,118.8,8588.0,118.77,118.84,118.77,118.8,8588.0
2017-01-09 12:45:00,118.8,118.84,118.76,118.82,5701.0,118.8,118.84,118.76,118.82,5701.0
2017-01-09 12:50:00,118.87,119.0,118.82,118.97,2378.0,118.87,119.0,118.82,118.97,2378.0
2017-01-09 12:55:00,118.96,119.25,118.88,119.06,33597.0,118.96,119.25,118.88,119.06,33597.0
2017-01-09 13:00:00,119.01,119.13,118.73,118.73,31364.0,119.01,119.13,118.73,118.73,31364.0
2017-01-09 13:05:00,118.73,118.8,118.62,118.62,6300.0,118.73,118.8,118.62,118.62,6300.0
2017-01-09 13:10:00,118.58,118.73,118.57,118.69,3050.0,118.58,118.73,118.57,118.69,3050.0
2017-01-09 13:15:00,118.69,118.82,118.69,118.82,2300.0,118.69,118.82,118.69,118.82,2300.0
2017-01-09 13:20:00,118.82,118.83,118.79,118.83,3250.0,118.82,118.83,118.79,118.83,3250.0
2017-01-09 13:25:00,118.84,118.84,118.77,118.81,5771.0,118.84,118.84,118.77,118.81,5771.0
2017-01-09 13:30:00,118.81,118.86,118.79,118.85,5060.0,118.81,118.86,118.79,118.85,5060.0
2017-01-09 13:35:00,118.84,118.86,118.76,118.85,3935.0,118.84,118.86,118.76,118.85,3935.0
2017-01-09 13:40:00,118.84,118.92,118.84,118.9,3652.0,118.84,118.92,118.84,118.9,3652.0
2017-01-09 13:45:00,118.89,119.0,118.89,118.99,3550.0,118.89,119.0,118.89,118.99,3550.0
2017-01-09 13:50:00,119.0,119.0,118.86,118.92,4589.0,119.0,119.0,118.86,118.92,4589.0
2017-01-09 13:55:00,118.89,118.91,118.85,118.85,5800.0,118.89,118.91,118.85,118.85,5800.0
2017-01-09 14:00:00,118.87,118.95,118.86,118.89,4296.0,118.87,118.95,118.86,118.89,4296.0
2017-01-09 14:05:00,118.87,118.9,118.84,118.85,2600.0,118.87,118.9,118.84,118.85,2600.0
2017-01-09 14:10:00,118.86,118.89,118.78,118.83,3400.0,118.86,118.89,118.78,118.83,3400.0
2017-01-09 14:15:00,118.85,118.91,118.81,118.91,2884.0,118.85,118.91,118.81,118.91,2884.0
2017-01-09 14:20:00,118.91,118.95,118.89,118.91,1500.0,118.91,118.95,118.89,118.91,1500.0
2017-01-09 14:25:00,118.9,118.93,118.82,118.89,6572.0,118.9,118.93,118.82,118.89,6572.0
2017-01-09 14:30:00,118.9,118.91,118.79,118.8,11237.0,118.9,118.91,118.79,118.8,11237.0
2017-01-09 14:35:00,118.84,118.85,118.77,118.77,6000.0,118.84,118.85,118.77,118.77,6000.0
2017-01-09 14:40:00,118.79,118.81,118.7,118.7,4200.0,118.79,118.81,118.7,118.7,4200.0
2017-01-09 14:45:00,118.7,118.75,118.69,118.7,4127.0,118.7,118.75,118.69,118.7,4127.0
2017-01-09 14:50:00,118.73,118.8,118.72,118.79,5756.0,118.73,118.8,118.72,118.79,5756.0
2017-01-09 14:55:00,118.73,118.76,118.41,118.41,16161.0,118.73,118.76,118.41,118.41,16161.0
2017-01-09 15:00:00,118.47,118.47,118.32,118.34,9882.0,118.47,118.47,118.32,118.34,9882.0
2017-01-09 15:05:00,118.32,118.38,118.32,118.38,4502.0,118.32,118.38,118.32,118.38,4502.0
2017-01-09 15:10:00,118.39,118.58,118.35,118.58,4927.0,118.39,118.58,118.35,118.58,4927.0
2017-01-09 15:15:00,118.53,118.66,118.53,118.65,3155.0,118.53,118.66,118.53,118.65,3155.0
2017-01-09 15:20:00,118.6,118.66,118.6,118.66,3508.0,118.6,118.66,118.6,118.66,3508.0
2017-01-09 15:25:00,118.65,118.82,118.64,118.82,7839.0,118.65,118.82,118.64,118.82,7839.0
2017-01-09 15:30:00,118.82,118.83,118.76,118.82,8955.0,118.82,118.83,118.76,118.82,8955.0
2017-01-09 15:35:00,118.82,118.94,118.77,118.94,4800.0,118.82,118.94,118.77,118.94,4800.0
2017-01-09 15:40:00,118.98,119.02,118.94,118.97,10675.0,118.98,119.02,118.94,118.97,10675.0
2017-01-09 15:45:00,118.95,119.02,118.95,119.02,13288.0,118.95,119.02,118.95,119.02,13288.0
2017-01-09 15:50:00,118.99,119.2,118.99,119.13,35600.0,118.99,119.2,118.99,119.13,35600.0
2017-01-09 15:55:00,119.14,119.26,119.0,119.01,50941.0,119.14,119.26,119.0,119.01,50941.0
2017-01-10 09:30:00,119.14,119.52,119.11,119.51,12493.0,119.14,119.52,119.11,119.51,12493.0
2017-01-10 09:35:00,119.62,119.96,119.5,119.92,9426.0,119.62,119.96,119.5,119.92,9426.0
2017-01-10 09:40:00,119.89,120.12,119.45,119.64,12196.0,119.89,120.12,119.45,119.64,12196.0
2017-01-10 09:45:00,119.67,119.89,119.61,119.87,4364.0,119.67,119.89,119.61,119.87,4364.0
2017-01-10 09:50:00,119.87,120.15,119.86,120.15,25467.0,119.87,120.15,119.86,120.15,25467.0
2017-01-10 09:55:00,120.18,120.48,120.07,120.46,13240.0,120.18,120.48,120.07,120.46,13240.0
2017-01-10 10:00:00,120.39,120.39,120.02,120.08,7200.0,120.39,120.39,120.02,120.08,7200.0
2017-01-10 10:05:00,120.13,120.23,120.06,120.23,7700.0,120.13,120.23,120.06,120.23,7700.0
2017-01-10 10:10:00,120.22,120.43,120.22,120.43,5147.0,120.22,120.43,120.22,120.43,5147.0
2017-01-10 10:15:00,120.44,120.44,120.17,120.17,11510.0,120.44,120.44,120.17,120.17,11510.0
2017-01-10 10:20:00,120.17,120.17,119.98,120.06,9927.0,120.17,120.17,119.98,120.06,9927.0
2017-01-10 10:25:00,120.18,120.35,120.08,120.34,8500.0,120.18,120.35,120.08,120.34,8500.0
2017-01-10 10:30:00,120.36,120.61,120.34,120.59,5282.0,120.36,120.61,120.34,120.59,5282.0
2017-01-10 10:35:00,120.58,120.59,120.31,120.32,10500.0,120.58,120.59,120.31,120.32,10500.0
2017-01-10 10:40:00,120.33,120.47,120.31,120.32,15220.0,120.33,120.47,120.31,120.32,15220.0
2017-01-10 10:45:00,120.31,120.51,120.16,120.33,16981.0,120.31,120.51,120.16,120.33,16981.0
2017-01-10 10:50:00,120.25,120.37,120.23,120.24,9126.0,120.25,120.37,120.23,120.24,9126.0
2017-01-10 10:55:00,120.24,120.42,120.24,120.37,3024.0,120.24,120.42,120.24,120.37,3024.0
2017-01-10 11:00:00,120.38,120.8,120.38,120.8,10575.0,120.38,120.8,120.38,120.8,10575.0
2017-01-10 11:05:00,120.84,121.0,120.84,120.94,9354.0,120.84,121.0,120.84,120.94,9354.0
2017-01-10 11:10:00,120.99,121.13,120.85,121.11,10274.0,120.99,121.13,120.85,121.11,10274.0
2017-01-10 11:15:00,121.09,121.17,121.04,121.17,2646.0,121.09,121.17,121.04,121.17,2646.0
2017-01-10 11:20:00,121.13,121.35,121.12,121.35,6476.0,121.13,121.35,121.12,121.35,6476.0
2017-01-10 11:25:00,121.33,121.37,121.25,121.37,13060.0,121.33,121.37,121.25,121.37,13060.0
2017-01-10 11:30:00,121.34,121.47,121.29,121.46,9850.0,121.34,121.47,121.29,121.46,9850.0
2017-01-10 11:35:00,121.38,121.67,121.38,121.67,5692.0,121.38,121.67,121.38,121.67,5692.0
2017-01-10 11:40:00,121.7,121.7,121.48,121.48,8850.0,121.7,121.7,121.48,121.48,8850.0
2017-01-10 11:45:00,121.51,121.64,121.49,121.64,5801.0,121.51,121.64,121.49,121.64,5801.0
2017-01-10 11:50:00,121.68,121.81,121.68,121.76,11325.0,121.68,121.81,121.68,121.76,11325.0
2017-01-10 11:55:00,121.76,121.8,121.46,121.5,9365.0,121.76,121.8,121.46,121.5,9365.0
2017-01-10 12:00:00,121.45,121.58,121.37,121.55,4909.0,121.45,121.58,121.37,121.55,4909.0
2017-01-10 12:05:00,121.58,121.7,121.54,121.7,5950.0,121.58,121.7,121.54,121.7,5950.0
2017-01-10 12:10:00,121.7,121.73,121.6,121.64,8160.0,121.7,121.73,121.6,121.64,8160.0
2017-01-10 12:15:00,121.64,121.69,121.52,121.52,5375.0,121.64,121.69,121.52,121.52,5375.0
2017-01-10 12:20:00,121.52,121.57,121.49,121.49,5500.0,121.52,121.57,121.49,121.49,5500.0
2017-01-10 12:25:00,121.49,121.51,121.47,121.49,900.0,121.49,121.51,121.47,121.49,900.0
2017-01-10 12:30:00,121.47,121.61,121.43,121.61,8800.0,121.47,121.61,121.43,121.61,8800.0
2017-01-10 12:35:00,121.62,121.62,121.5,121.5,5400.0,121.62,121.62,121.5,121.5,5400.0
2017-01-10 12:40:00,121.47,121.5,121.41,121.41,2795.0,121.47,121.5,121.41,121.41,2795.0
2017-01-10 12:45:00,121.43,121.43,121.31,121.32,6722.0,121.43,121.43,121.31,121.32,6722.0
2017-01-10 12:50:00,121.28,121.43,121.2,121.42,14519.0,121.28,121.43,121.2,121.42,14519.0
2017-01-10 12:55:00,121.42,121.53,121.41,121.53,3281.0,121.42,121.53,121.41,121.53,3281.0
2017-01-10 13:00:00,121.54,121.55,121.32,121.32,9100.0,121.54,121.55,121.32,121.32,9100.0
2017-01-10 13:05:00,121.32,121.38,121.28,121.29,4400.0,121.32,121.38,121.28,121.29,4400.0
2017-01-10 13:10:00,121.27,121.33,121.23,121.23,3400.0,121.27,121.33,121.23,121.23,3400.0
2017-01-10 13:15:00,121.23,121.46,121.23,121.38,5631.0,121.23,121.46,121.23,121.38,5631.0
2017-01-10 13:20:00,121.38,121.43,121.37,121.38,3900.0,121.38,121.43,121.37,121.38,3900.0
2017-01-10 13:25:00,121.33,121.42,121.3,121.42,4406.0,121.33,121.42,121.3,121.42,4406.0
2017-01-10 13:30:00,121.44,121.65,121.41,121.59,6088.0,121.44,121.65,121.41,121.59,6088.0
2017-01-10 13:35:00,121.64,121.71,121.63,121.64,4900.0,121.64,121.71,121.63,121.64,4900.0
2017-01-10 13:40:00,121.62,121.67,121.48,121.48,11252.0,121.62,121.67,121.48,121.48,11252.0
2017-01-10 13:45:00,121.46,121.71,121.46,121.7,3300.0,121.46,121.71,121.46,121.7,3300.0
2017-01-10 13:50:00,121.67,121.67,121.54,121.59,4290.0,121.67,121.67,121.54,121.59,4290.0
2017-01-10 13:55:00,121.54,121.54,121.12,121.12,6005.0,121.54,121.54,121.12,121.12,6005.0
2017-01-10 14:00:00,121.12,121.19,120.91,120.91,10208.0,121.12,121.19,120.91,120.91,10208.0
2017-01-10 14:05:00,120.92,121.03,120.92,120.95,5521.0,120.92,121.03,120.92,120.95,5521.0
2017-01-10 14:10:00,120.95,121.06,120.95,120.98,5624.0,120.95,121.06,120.95,120.98,5624.0
2017-01-10 14:15:00,120.98,121.06,120.9,121.05,6200.0,120.98,121.06,120.9,121.05,6200.0
2017-01-10 14:20:00,121.06,121.08,120.98,120.98,4900.0,121.06,121.08,120.98,120.98,4900.0
2017-01-10 14:25:00,120.98,121.01,120.89,120.9,4400.0,120.98,121.01,120.89,120.9,4400.0
2017-01-10 14:30:00,120.89,120.95,120.85,120.85,5549.0,120.89,120.95,120.85,120.85,5549.0
2017-01-10 14:35:00,120.81,120.93,120.76,120.93,9809.0,120.81,120.93,120.76,120.93,9809.0
2017-01-10 14:40:00,121.0,121.11,120.97,120.99,6513.0,121.0,121.11,120.97,120.99,6513.0
2017-01-10 14:45:00,120.95,121.0,120.91,121.0,7211.0,120.95,121.0,120.91,121.0,7211.0
2017-01-10 14:50:00,120.97,121.04,120.87,121.04,8900.0,120.97,121.04,120.87,121.04,8900.0
2017-01-10 14:55:00,121.05,121.06,120.95,121.02,9293.0,121.05,121.06,120.95,121.02,9293.0
2017-01-10 15:00:00,121.0,121.06,120.97,121.03,11098.0,121.0,121.06,120.97,121.03,11098.0
2017-01-10 15:05:00,121.05,121.16,121.02,121.02,6998.0,121.05,121.16,121.02,121.02,6998.0
2017-01-10 15:10:00,121.04,121.19,121.01,121.14,13200.0,121.04,121.19,121.01,121.14,13200.0
2017-01-10 15:15:00,121.13,121.14,121.06,121.14,6900.0,121.13,121.14,121.06,121.14,6900.0
2017-01-10 15:20:00,121.14,121.16,120.96,120.96,7425.0,121.14,121.16,120.96,120.96,7425.0
2017-01-10 15:25:00,120.97,121.0,120.93,120.97,2700.0,120.97,121.0,120.93,120.97,2700.0
2017-01-10 15:30:00,120.95,121.1,120.92,120.92,13564.0,120.95,121.1,120.92,120.92,13564.0
2017-01-10 15:35:00,120.96,121.04,120.96,120.96,14759.0,120.96,121.04,120.96,120.96,14759.0
2017-01-10 15:40:00,120.97,121.01,120.88,120.92,13544.0,120.97,121.01,120.88,120.92,13544.0
2017-01-10 15:45:00,120.91,120.94,120.88,120.89,16603.0,120.91,120.94,120.88,120.89,16603.0
2017-01-10 15:50:00,120.88,120.88,120.76,120.77,22793.0,120.88,120.88,120.76,120.77,22793.0
2017-01-10 15:55:00,120.77,120.78,120.67,120.7,41192.0,120.77,120.78,120.67,120.7,41192.0
2017-01-11 09:30:00,120.99,121.69,120.62,120.92,7309.0,120.99,121.69,120.62,120.92,7309.0
2017-01-11 09:35:00,121.25,121.25,120.53,120.78,2100.0,121.25,121.25,120.53,120.78,2100.0
2017-01-11 09:40:00,120.79,121.25,120.79,121.06,2658.0,120.79,121.25,120.79,121.06,2658.0
2017-01-11 09:45:00,121.04,121.09,120.84,120.98,3000.0,121.04,121.09,120.84,120.98,3000.0
2017-01-11 09:50:00,120.9,121.17,120.86,121.07,13489.0,120.9,121.17,120.86,121.07,13489.0
2017-01-11 09:55:00,121.01,121.13,120.87,121.13,5249.0,121.01,121.13,120.87,121.13,5249.0
2017-01-11 10:00:00,121.09,121.27,121.0,121.0,7796.0,121.09,121.27,121.0,121.0,7796.0
2017-01-11 10:05:00,120.98,121.09,120.84,120.96,7793.0,120.98,121.09,120.84,120.96,7793.0
2017-01-11 10:10:00,120.92,121.05,120.85,120.85,7151.0,120.92,121.05,120.85,120.85,7151.0
2017-01-11 10:15:00,120.86,121.21,120.84,120.93,12700.0,120.86,121.21,120.84,120.93,12700.0
2017-01-11 10:20:00,120.85,121.28,120.85,121.28,5992.0,120.85,121.28,120.85,121.28,5992.0
2017-01-11 10:25:00,121.3,121.58,121.3,121.52,7441.0,121.3,121.58,121.3,121.52,7441.0
2017-01-11 10:30:00,121.43,121.54,121.23,121.41,5700.0,121.43,121.54,121.23,121.41,5700.0
2017-01-11 10:35:00,121.35,121.52,121.29,121.33,4300.0,121.35,121.52,121.29,121.33,4300.0
2017-01-11 10:40:00,121.34,121.34,121.12,121.13,3810.0,121.34,121.34,121.12,121.13,3810.0
2017-01-11 10:45:00,121.19,121.24,121.07,121.21,3630.0,121.19,121.24,121.07,121.21,3630.0
2017-01-11 10:50:00,121.22,121.27,121.0,121.0,4500.0,121.22,121.27,121.0,121.0,4500.0
2017-01-11 10:55:00,121.07,121.11,120.88,121.11,4600.0,121.07,121.11,120.88,121.11,4600.0
2017-01-11 11:00:00,121.12,121.42,120.96,121.41,5472.0,121.12,121.42,120.96,121.41,5472.0
2017-01-11 11:05:00,121.4,121.52,121.26,121.51,5466.0,121.4,121.52,121.26,121.51,5466.0
2017-01-11 11:10:00,121.52,121.54,121.31,121.33,3458.0,121.52,121.54,121.31,121.33,3458.0
2017-01-11 11:15:00,121.34,121.47,121.21,121.47,3400.0,121.34,121.47,121.21,121.47,3400.0
2017-01-11 11:20:00,121.4,121.4,120.89,120.89,9674.0,121.4,121.4,120.89,120.89,9674.0
2017-01-11 11:25:00,120.74,120.84,120.54,120.54,8648.0,120.74,120.84,120.54,120.54,8648.0
2017-01-11 11:30:00,120.66,120.71,120.24,120.24,5200.0,120.66,120.71,120.24,120.24,5200.0
2017-01-11 11:35:00,120.24,120.32,119.83,119.95,4776.0,120.24,120.32,119.83,119.95,4776.0
2017-01-11 11:40:00,120.04,120.59,120.04,120.41,4598.0,120.04,120.59,120.04,120.41,4598.0
2017-01-11 11:45:00,120.55,120.78,120.53,120.63,1600.0,120.55,120.78,120.53,120.63,1600.0
2017-01-11 11:50:00,120.69,120.88,120.54,120.67,3300.0,120.69,120.88,120.54,120.67,3300.0
2017-01-11 11:55:00,120.85,121.28,120.85,121.09,2200.0,120.85,121.28,120.85,121.09,2200.0
2017-01-11 12:00:00,121.23,121.37,121.08,121.37,3369.0,121.23,121.37,121.08,121.37,3369.0
2017-01-11 12:05:00,121.24,121.28,121.08,121.1,2100.0,121.24,121.28,121.08,121.1,2100.0
2017-01-11 12:10:00,121.19,121.29,121.13,121.14,3000.0,121.19,121.29,121.13,121.14,3000.0
2017-01-11 12:15:00,121.14,121.15,120.98,121.14,4536.0,121.14,121.15,120.98,121.14,4536.0
2017-01-11 12:20:00,121.08,121.11,120.74,120.92,4550.0,121.08,121.11,120.74,120.92,4550.0
2017-01-11 12:25:00,120.92,121.12,120.87,121.12,2254.0,120.92,121.12,120.87,121.12,2254.0
2017-01-11 12:30:00,121.05,121.05,120.9,120.9,1600.0,121.05,121.05,120.9,120.9,1600.0
2017-01-11 12:35:00,120.88,121.03,120.88,120.98,2750.0,120.88,121.03,120.88,120.98,2750.0
2017-01-11 12:40:00,120.97,120.97,120.81,120.91,2900.0,120.97,120.97,120.81,120.91,2900.0
2017-01-11 12:45:00,120.97,120.97,120.51,120.53,2950.0,120.97,120.97,120.51,120.53,2950.0
2017-01-11 12:50:00,120.53,120.57,120.46,120.56,4900.0,120.53,120.57,120.46,120.56,4900.0
2017-01-11 12:55:00,120.6,120.85,120.6,120.76,4953.0,120.6,120.85,120.6,120.76,4953.0
2017-01-11 13:00:00,120.81,120.94,120.81,120.84,5211.0,120.81,120.94,120.81,120.84,5211.0
2017-01-11 13:05:00,120.84,120.89,120.75,120.83,7710.0,120.84,120.89,120.75,120.83,7710.0
2017-01-11 13:10:00,120.83,120.83,120.63,120.69,5685.0,120.83,120.83,120.63,120.69,5685.0
2017-01-11 13:15:00,120.69,120.69,120.47,120.63,3266.0,120.69,120.69,120.47,120.63,3266.0
2017-01-11 13:20:00,120.61,120.61,120.5,120.56,4954.0,120.61,120.61,120.5,120.56,4954.0
2017-01-11 13:25:00,120.52,120.52,120.36,120.44,4436.0,120.52,120.52,120.36,120.44,4436.0
2017-01-11 13:30:00,120.4,120.41,120.24,120.24,2911.0,120.4,120.41,120.24,120.24,2911.0
2017-01-11 13:35:00,120.3,120.76,120.28,120.67,5330.0,120.3,120.76,120.28,120.67,5330.0
2017-01-11 13:40:00,120.66,120.66,120.47,120.56,3450.0,120.66,120.66,120.47,120.56,3450.0
2017-01-11 13:45:00,120.55,120.56,120.35,120.35,5803.0,120.55,120.56,120.35,120.35,5803.0
2017-01-11 13:50:00,120.35,120.47,120.34,120.34,3200.0,120.35,120.47,120.34,120.34,3200.0
2017-01-11 13:55:00,120.35,120.62,120.35,120.62,7600.0,120.35,120.62,120.35,120.62,7600.0
2017-01-11 14:00:00,120.61,120.96,120.61,120.95,26994.0,120.61,120.96,120.61,120.95,26994.0
2017-01-11 14:05:00,120.88,120.94,120.88,120.89,3228.0,120.88,120.94,120.88,120.89,3228.0
2017-01-11 14:10:00,120.9,121.23,120.9,121.23,9870.0,120.9,121.23,120.9,121.23,9870.0
2017-01-11 14:15:00,121.23,121.33,121.19,121.21,7400.0,121.23,121.33,121.19,121.21,7400.0
2017-01-11 14:20:00,121.22,121.35,121.21,121.27,4035.0,121.22,121.35,121.21,121.27,4035.0
2017-01-11 14:25:00,121.32,121.4,121.25,121.39,7425.0,121.32,121.4,121.25,121.39,7425.0
2017-01-11 14:30:00,121.39,121.53,121.36,121.53,6989.0,121.39,121.53,121.36,121.53,6989.0
2017-01-11 14:35:00,121.45,121.49,121.34,121.36,6750.0,121.45,121.49,121.34,121.36,6750.0
2017-01-11 14:40:00,121.39,121.45,121.33,121.39,4043.0,121.39,121.45,121.33,121.39,4043.0
2017-01-11 14:45:00,121.42,121.42,121.25,121.27,4606.0,121.42,121.42,121.25,121.27,4606.0
2017-01-11 14:50:00,121.3,121.3,121.1,121.12,3426.0,121.3,121.3,121.1,121.12,3426.0
2017-01-11 14:55:00,121.13,121.23,121.08,121.23,6500.0,121.13,121.23,121.08,121.23,6500.0
2017-01-11 15:00:00,121.22,121.32,121.2,121.32,5498.0,121.22,121.32,121.2,121.32,5498.0
2017-01-11 15:05:00,121.32,121.45,121.32,121.43,5500.0,121.32,121.45,121.32,121.43,5500.0
2017-01-11 15:10:00,121.43,121.48,121.43,121.48,3400.0,121.43,121.48,121.43,121.48,3400.0
2017-01-11 15:15:00,121.48,121.54,121.48,121.51,6609.0,121.48,121.54,121.48,121.51,6609.0
2017-01-11 15:20:00,121.52,121.55,121.44,121.47,6631.0,121.52,121.55,121.44,121.47,6631.0
2017-01-11 15:25:00,121.47,121.48,121.12,121.23,10068.0,121.47,121.48,121.12,121.23,10068.0
2017-01-11 15:30:00,121.25,121.33,121.24,121.26,7883.0,121.25,121.33,121.24,121.26,7883.0
2017-01-11 15:35:00,121.28,121.31,121.22,121.22,9463.0,121.28,121.31,121.22,121.22,9463.0
2017-01-11 15:40:00,121.21,121.21,121.04,121.04,4800.0,121.21,121.21,121.04,121.04,4800.0
2017-01-11 15:45:00,121.07,121.22,121.07,121.17,10623.0,121.07,121.22,121.07,121.17,10623.0
2017-01-11 15:50:00,121.16,121.23,121.14,121.22,11688.0,121.16,121.23,121.14,121.22,11688.0
2017-01-11 15:55:00,121.21,121.24,121.06,121.12,31277.0,121.21,121.24,121.06,121.12,31277.0
2017-01-12 09:30:00,120.83,120.83,119.57,120.14,16715.0,120.83,120.83,119.57,120.14,16715.0
2017-01-12 09:35:00,119.71,119.97,119.63,119.97,3197.0,119.71,119.97,119.63,119.97,3197.0
2017-01-12 09:40:00,119.81,119.81,119.76,119.77,2000.0,119.81,119.81,119.76,119.77,2000.0
2017-01-12 09:45:00,119.61,119.66,119.51,119.56,4882.0,119.61,119.66,119.51,119.56,4882.0
2017-01-12 09:50:00,119.6,119.8,119.53,119.75,5259.0,119.6,119.8,119.53,119.75,5259.0
2017-01-12 09:55:00,119.73,119.75,119.42,119.68,5084.0,119.73,119.75,119.42,119.68,5084.0
2017-01-12 10:00:00,119.63,119.76,119.42,119.76,3004.0,119.63,119.76,119.42,119.76,3004.0
2017-01-12 10:05:00,119.6,119.6,119.06,119.27,4250.0,119.6,119.6,119.06,119.27,4250.0
2017-01-12 10:10:00,119.32,119.44,119.25,119.4,4380.0,119.32,119.44,119.25,119.4,4380.0
2017-01-12 10:15:00,119.38,119.38,118.87,118.9,12300.0,119.38,119.38,118.87,118.9,12300.0
2017-01-12 10:20:00,118.88,119.12,118.83,119.1,6082.0,118.88,119.12,118.83,119.1,6082.0
2017-01-12 10:25:00,119.05,119.33,119.03,119.33,14551.0,119.05,119.33,119.03,119.33,14551.0
2017-01-12 10:30:00,119.41,119.43,119.15,119.15,3100.0,119.41,119.43,119.15,119.15,3100.0
2017-01-12 10:35:00,119.23,119.48,119.22,119.39,11225.0,119.23,119.48,119.22,119.39,11225.0
2017-01-12 10:40:00,119.44,119.65,119.37,119.55,11900.0,119.44,119.65,119.37,119.55,11900.0
2017-01-12 10:45:00,119.55,119.56,119.39,119.53,14607.0,119.55,119.56,119.39,119.53,14607.0
2017-01-12 10:50:00,119.54,119.54,119.39,119.45,8133.0,119.54,119.54,119.39,119.45,8133.0
2017-01-12 10:55:00,119.45,119.47,119.26,119.45,9804.0,119.45,119.47,119.26,119.45,9804.0
2017-01-12 11:00:00,119.41,119.41,119.06,119.06,6824.0,119.41,119.41,119.06,119.06,6824.0
2017-01-12 11:05:00,119.08,119.23,119.0,119.18,7500.0,119.08,119.23,119.0,119.18,7500.0
2017-01-12 11:10:00,119.13,119.26,119.13,119.23,7259.0,119.13,119.26,119.13,119.23,7259.0
2017-01-12 11:15:00,119.19,119.3,119.17,119.24,7750.0,119.19,119.3,119.17,119.24,7750.0
2017-01-12 11:20:00,119.19,119.28,119.15,119.23,5608.0,119.19,119.28,119.15,119.23,5608.0
2017-01-12 11:25:00,119.23,119.29,119.18,119.21,4300.0,119.23,119.29,119.18,119.21,4300.0
2017-01-12 11:30:00,119.21,119.21,119.02,119.07,3820.0,119.21,119.21,119.02,119.07,3820.0
2017-01-12 11:35:00,119.04,119.14,119.04,119.13,2300.0,119.04,119.14,119.04,119.13,2300.0
2017-01-12 11:40:00,119.12,119.15,119.02,119.08,4400.0,119.12,119.15,119.02,119.08,4400.0
2017-01-12 11:45:00,119.11,119.11,118.88,118.88,6500.0,119.11,119.11,118.88,118.88,6500.0
2017-01-12 11:50:00,118.9,118.9,118.74,118.77,5189.0,118.9,118.9,118.74,118.77,5189.0
2017-01-12 11:55:00,118.76,118.94,118.71,118.93,3600.0,118.76,118.94,118.71,118.93,3600.0
2017-01-12 12:00:00,118.97,119.27,118.94,119.27,1946.0,118.97,119.27,118.94,119.27,1946.0
2017-01-12 12:05:00,119.31,119.55,119.31,119.51,5500.0,119.31,119.55,119.31,119.51,5500.0
2017-01-12 12:10:00,119.54,119.55,119.43,119.45,4000.0,119.54,119.55,119.43,119.45,4000.0
2017-01-12 12:15:00,119.48,119.68,119.48,119.68,4900.0,119.48,119.68,119.48,119.68,4900.0
2017-01-12 12:20:00,119.72,119.82,119.61,119.66,5200.0,119.72,119.82,119.61,119.66,5200.0
2017-01-12 12:25:00,119.66,119.72,119.64,119.71,2150.0,119.66,119.72,119.64,119.71,2150.0
2017-01-12 12:30:00,119.71,119.85,119.68,119.85,3505.0,119.71,119.85,119.68,119.85,3505.0
2017-01-12 12:35:00,119.9,119.95,119.87,119.87,1748.0,119.9,119.95,119.87,119.87,1748.0
2017-01-12 12:40:00,119.88,119.95,119.85,119.85,4360.0,119.88,119.95,119.85,119.85,4360.0
2017-01-12 12:45:00,119.88,120.06,119.86,120.06,1200.0,119.88,120.06,119.86,120.06,1200.0
2017-01-12 12:50:00,119.99,120.05,119.98,120.01,2583.0,119.99,120.05,119.98,120.01,2583.0
2017-01-12 12:55:00,119.98,120.02,119.96,119.98,1900.0,119.98,120.02,119.96,119.98,1900.0
2017-01-12 13:00:00,120.0,120.01,119.94,119.96,4528.0,120.0,120.01,119.94,119.96,4528.0
2017-01-12 13:05:00,119.94,119.98,119.84,119.9,4803.0,119.94,119.98,119.84,119.9,4803.0
2017-01-12 13:10:00,119.92,119.98,119.92,119.95,2130.0,119.92,119.98,119.92,119.95,2130.0
2017-01-12 13:15:00,119.96,120.09,119.95,119.95,14125.0,119.96,120.09,119.95,119.95,14125.0
2017-01-12 13:20:00,119.98,119.98,119.88,119.91,2500.0,119.98,119.98,119.88,119.91,2500.0
2017-01-12 13:25:00,119.93,119.97,119.87,119.93,2523.0,119.93,119.97,119.87,119.93,2523.0
2017-01-12 13:30:00,119.92,119.97,119.91,119.97,1200.0,119.92,119.97,119.91,119.97,1200.0
2017-01-12 13:35:00,120.0,120.08,120.0,120.08,4253.0,120.0,120.08,120.0,120.08,4253.0
2017-01-12 13:40:00,120.08,120.1,120.03,120.04,8116.0,120.08,120.1,120.03,120.04,8116.0
2017-01-12 13:45:00,120.04,120.09,120.02,120.07,4813.0,120.04,120.09,120.02,120.07,4813.0
2017-01-12 13:50:00,120.04,120.08,120.02,120.03,2315.0,120.04,120.08,120.02,120.03,2315.0
2017-01-12 13:55:00,120.02,120.04,119.95,119.95,4088.0,120.02,120.04,119.95,119.95,4088.0
2017-01-12 14:00:00,119.99,120.12,119.99,120.12,4000.0,119.99,120.12,119.99,120.12,4000.0
2017-01-12 14:05:00,120.1,120.15,120.07,120.1,4900.0,120.1,120.15,120.07,120.1,4900.0
2017-01-12 14:10:00,120.09,120.25,120.09,120.24,1900.0,120.09,120.25,120.09,120.24,1900.0
2017-01-12 14:15:00,120.24,120.49,120.24,120.48,4307.0,120.24,120.49,120.24,120.48,4307.0
2017-01-12 14:20:00,120.46,120.49,120.36,120.48,7400.0,120.46,120.49,120.36,120.48,7400.0
2017-01-12 14:25:00,120.5,120.54,120.45,120.45,5855.0,120.5,120.54,120.45,120.45,5855.0
2017-01-12 14:30:00,120.46,120.55,120.46,120.54,11662.0,120.46,120.55,120.46,120.54,11662.0
2017-01-12 14:35:00,120.54,120.55,120.47,120.5,9455.0,120.54,120.55,120.47,120.5,9455.0
2017-01-12 14:40:00,120.5,120.51,120.47,120.47,1301.0,120.5,120.51,120.47,120.47,1301.0
2017-01-12 14:45:00,120.5,120.5,120.37,120.37,6106.0,120.5,120.5,120.37,120.37,6106.0
2017-01-12 14:50:00,120.36,120.52,120.36,120.39,9589.0,120.36,120.52,120.36,120.39,9589.0
2017-01-12 14:55:00,120.38,120.5,120.38,120.5,4596.0,120.38,120.5,120.38,120.5,4596.0
2017-01-12 15:00:00,120.5,120.5,120.38,120.38,3402.0,120.5,120.5,120.38,120.38,3402.0
2017-01-12 15:05:00,120.34,120.37,120.3,120.31,2574.0,120.34,120.37,120.3,120.31,2574.0
2017-01-12 15:10:00,120.32,120.36,120.29,120.32,8892.0,120.32,120.36,120.29,120.32,8892.0
2017-01-12 15:15:00,120.36,120.39,120.32,120.33,5996.0,120.36,120.39,120.32,120.33,5996.0
2017-01-12 15:20:00,120.34,120.4,120.3,120.39,7479.0,120.34,120.4,120.3,120.39,7479.0
2017-01-12 15:25:00,120.39,120.41,120.35,120.36,9400.0,120.39,120.41,120.35,120.36,9400.0
2017-01-12 15:30:00,120.37,120.49,120.37,120.44,6400.0,120.37,120.49,120.37,120.44,6400.0
2017-01-12 15:35:00,120.43,120.61,120.41,120.61,6053.0,120.43,120.61,120.41,120.61,6053.0
2017-01-12 15:40:00,120.62,120.67,120.54,120.59,9855.0,120.62,120.67,120.54,120.59,9855.0
2017-01-12 15:45:00,120.59,120.6,120.55,120.58,10513.0,120.59,120.6,120.55,120.58,10513.0
2017-01-12 15:50:00,120.58,120.64,120.54,120.6,20526.0,120.58,120.64,120.54,120.6,20526.0
2017-01-12 15:55:00,120.6,120.69,120.59,120.65,30997.0,120.6,120.69,120.59,120.65,30997.0
2017-01-13 09:30:00,120.44,120.7,120.03,120.16,10209.0,120.44,120.7,120.03,120.16,10209.0
2017-01-13 09:35:00,120.06,121.05,120.06,120.82,7022.0,120.06,121.05,120.06,120.82,7022.0
2017-01-13 09:40:00,120.98,120.98,120.67,120.67,2111.0,120.98,120.98,120.67,120.67,2111.0
2017-01-13 09:45:00,120.53,120.86,120.53,120.86,4824.0,120.53,120.86,120.53,120.86,4824.0
2017-01-13 09:50:00,120.89,120.94,120.78,120.79,2000.0,120.89,120.94,120.78,120.79,2000.0
2017-01-13 09:55:00,120.82,120.82,120.58,120.72,5850.0,120.82,120.82,120.58,120.72,5850.0
2017-01-13 10:00:00,120.55,120.59,120.39,120.39,5500.0,120.55,120.59,120.39,120.39,5500.0
2017-01-13 10:05:00,120.47,120.6,120.41,120.59,1800.0,120.47,120.6,120.41,120.59,1800.0
2017-01-13 10:10:00,120.6,120.63,120.32,120.49,8680.0,120.6,120.63,120.32,120.49,8680.0
2017-01-13 10:15:00,120.46,120.47,120.23,120.23,1600.0,120.46,120.47,120.23,120.23,1600.0
2017-01-13 10:20:00,120.38,120.77,120.38,120.7,1900.0,120.38,120.77,120.38,120.7,1900.0
2017-01-13 10:25:00,120.73,120.98,120.72,120.98,3493.0,120.73,120.98,120.72,120.98,3493.0
2017-01-13 10:30:00,120.93,121.1,120.86,121.1,2300.0,120.93,121.1,120.86,121.1,2300.0
2017-01-13 10:35:00,121.05,121.06,120.96,121.06,2200.0,121.05,121.06,120.96,121.06,2200.0
2017-01-13 10:40:00,121.0,121.0,120.84,120.89,4833.0,121.0,121.0,120.84,120.89,4833.0
2017-01-13 10:45:00,120.88,121.06,120.87,120.97,2100.0,120.88,121.06,120.87,120.97,2100.0
2017-01-13 10:50:00,121.08,121.2,121.03,121.04,4274.0,121.08,121.2,121.03,121.04,4274.0
2017-01-13 10:55:00,121.04,121.23,121.03,121.23,4166.0,121.04,121.23,121.03,121.23,4166.0
2017-01-13 11:00:00,121.28,121.31,121.18,121.18,3653.0,121.28,121.31,121.18,121.18,3653.0
2017-01-13 11:05:00,121.19,121.21,121.12,121.19,8900.0,121.19,121.21,121.12,121.19,8900.0
2017-01-13 11:10:00,121.21,121.21,121.14,121.2,6413.0,121.21,121.21,121.14,121.2,6413.0
2017-01-13 11:15:00,121.2,121.28,121.2,121.21,4245.0,121.2,121.28,121.2,121.21,4245.0
2017-01-13 11:20:00,121.25,121.42,121.25,121.37,6650.0,121.25,121.42,121.25,121.37,6650.0
2017-01-13 11:25:00,121.34,121.45,121.34,121.44,2960.0,121.34,121.45,121.34,121.44,2960.0
2017-01-13 11:30:00,121.44,121.52,121.42,121.52,3468.0,121.44,121.52,121.42,121.52,3468.0
2017-01-13 11:35:00,121.5,121.5,121.33,121.4,4442.0,121.5,121.5,121.33,121.4,4442.0
2017-01-13 11:40:00,121.38,121.38,121.33,121.33,2100.0,121.38,121.38,121.33,121.33,2100.0
2017-01-13 11:45:00,121.31,121.42,121.31,121.38,5848.0,121.31,121.42,121.31,121.38,5848.0
2017-01-13 11:50:00,121.41,121.44,121.41,121.44,1600.0,121.41,121.44,121.41,121.44,1600.0
2017-01-13 11:55:00,121.46,121.47,121.42,121.45,6197.0,121.46,121.47,121.42,121.45,6197.0
2017-01-13 12:00:00,121.45,121.53,121.45,121.5,7924.0,121.45,121.53,121.45,121.5,7924.0
2017-01-13 12:05:00,121.52,121.57,121.51,121.55,4645.0,121.52,121.57,121.51,121.55,4645.0
2017-01-13 12:10:00,121.58,121.58,121.38,121.4,4800.0,121.58,121.58,121.38,121.4,4800.0
2017-01-13 12:15:00,121.39,121.41,121.34,121.4,12514.0,121.39,121.41,121.34,121.4,12514.0
2017-01-13 12:20:00,121.39,121.39,121.33,121.39,2200.0,121.39,121.39,121.33,121.39,2200.0
2017-01-13 12:25:00,121.39,121.39,121.33,121.35,2150.0,121.39,121.39,121.33,121.35,2150.0
2017-01-13 12:30:00,121.35,121.45,121.34,121.45,2900.0,121.35,121.45,121.34,121.45,2900.0
2017-01-13 12:35:00,121.43,121.55,121.43,121.55,4747.0,121.43,121.55,121.43,121.55,4747.0
2017-01-13 12:40:00,121.58,121.67,121.58,121.67,1000.0,121.58,121.67,121.58,121.67,1000.0
2017-01-13 12:45:00,121.69,121.72,121.69,121.69,4300.0,121.69,121.72,121.69,121.69,4300.0
2017-01-13 12:50:00,121.68,121.68,121.56,121.56,6807.0,121.68,121.68,121.56,121.56,6807.0
2017-01-13 12:55:00,121.56,121.59,121.41,121.41,3900.0,121.56,121.59,121.41,121.41,3900.0
2017-01-13 13:00:00,121.41,121.44,121.29,121.33,13508.0,121.41,121.44,121.29,121.33,13508.0
2017-01-13 13:05:00,121.33,121.39,121.2,121.2,5559.0,121.33,121.39,121.2,121.2,5559.0
2017-01-13 13:10:00,121.17,121.17,121.07,121.07,1000.0,121.17,121.17,121.07,121.07,1000.0
2017-01-13 13:15:00,121.08,121.08,120.98,121.03,3898.0,121.08,121.08,120.98,121.03,3898.0
2017-01-13 13:20:00,121.06,121.1,120.98,121.02,7202.0,121.06,121.1,120.98,121.02,7202.0
2017-01-13 13:25:00,121.01,121.14,121.01,121.04,4306.0,121.01,121.14,121.01,121.04,4306.0
2017-01-13 13:30:00,120.99,121.08,120.99,121.08,3300.0,120.99,121.08,120.99,121.08,3300.0
2017-01-13 13:35:00,121.1,121.1,121.09,121.09,400.0,121.1,121.1,121.09,121.09,400.0
2017-01-13 13:40:00,121.07,121.07,120.98,120.98,3600.0,121.07,121.07,120.98,120.98,3600.0
2017-01-13 13:45:00,120.99,121.04,120.98,121.0,9011.0,120.99,121.04,120.98,121.0,9011.0
2017-01-13 13:50:00,121.01,121.05,120.96,121.05,8170.0,121.01,121.05,120.96,121.05,8170.0
2017-01-13 13:55:00,121.0,121.03,120.97,120.97,9892.0,121.0,121.03,120.97,120.97,9892.0
2017-01-13 14:00:00,120.97,121.03,120.97,120.99,10471.0,120.97,121.03,120.97,120.99,10471.0
2017-01-13 14:05:00,121.0,121.04,120.98,120.99,9487.0,121.0,121.04,120.98,120.99,9487.0
2017-01-13 14:10:00,120.99,121.03,120.99,120.99,8108.0,120.99,121.03,120.99,120.99,8108.0
2017-01-13 14:15:00,121.0,121.09,120.99,121.01,9584.0,121.0,121.09,120.99,121.01,9584.0
2017-01-13 14:20:00,121.03,121.04,120.98,121.02,5126.0,121.03,121.04,120.98,121.02,5126.0
2017-01-13 14:25:00,121.0,121.05,120.99,120.99,7746.0,121.0,121.05,120.99,120.99,7746.0
2017-01-13 14:30:00,121.01,121.05,120.99,121.03,4100.0,121.01,121.05,120.99,121.03,4100.0
2017-01-13 14:35:00,121.03,121.04,121.0,121.04,2264.0,121.03,121.04,121.0,121.04,2264.0
2017-01-13 14:40:00,121.0,121.11,120.99,121.06,4626.0,121.0,121.11,120.99,121.06,4626.0
2017-01-13 14:45:00,121.05,121.1,121.0,121.01,3025.0,121.05,121.1,121.0,121.01,3025.0
2017-01-13 14:50:00,121.01,121.04,120.98,121.02,5657.0,121.01,121.04,120.98,121.02,5657.0
2017-01-13 14:55:00,121.01,121.08,120.99,121.05,6400.0,121.01,121.08,120.99,121.05,6400.0
2017-01-13 15:00:00,121.05,121.07,121.0,121.0,2700.0,121.05,121.07,121.0,121.0,2700.0
2017-01-13 15:05:00,121.0,121.05,120.98,121.03,11655.0,121.0,121.05,120.98,121.03,11655.0
2017-01-13 15:10:00,121.04,121.04,121.0,121.0,4765.0,121.04,121.04,121.0,121.0,4765.0
2017-01-13 15:15:00,121.02,121.05,121.0,121.04,4587.0,121.02,121.05,121.0,121.04,4587.0
2017-01-13 15:20:00,121.05,121.05,121.0,121.03,3500.0,121.05,121.05,121.0,121.03,3500.0
2017-01-13 15:25:00,121.02,121.05,120.99,121.0,6927.0,121.02,121.05,120.99,121.0,6927.0
2017-01-13 15:30:00,120.99,121.02,120.75,120.75,13345.0,120.99,121.02,120.75,120.75,13345.0
2017-01-13 15:35:00,120.76,120.79,120.74,120.75,31079.0,120.76,120.79,120.74,120.75,31079.0
2017-01-13 15:40:00,120.78,120.92,120.76,120.8,7021.0,120.78,120.92,120.76,120.8,7021.0
2017-01-13 15:45:00,120.81,120.87,120.76,120.77,10760.0,120.81,120.87,120.76,120.77,10760.0
2017-01-13 15:50:00,120.75,120.85,120.73,120.8,16829.0,120.75,120.85,120.73,120.8,16829.0
2017-01-13 15:55:00,120.8,120.82,120.75,120.81,25597.0,120.8,120.82,120.75,120.81,25597.0
2017-01-17 09:30:00,120.88,121.08,120.66,120.8,19446.0,120.88,121.08,120.66,120.8,19446.0
2017-01-17 09:35:00,120.8,121.05,120.61,120.86,19272.0,120.8,121.05,120.61,120.86,19272.0
2017-01-17 09:40:00,120.99,121.13,120.67,120.99,12560.0,120.99,121.13,120.67,120.99,12560.0
2017-01-17 09:45:00,120.99,121.29,120.97,121.29,8481.0,120.99,121.29,120.97,121.29,8481.0
2017-01-17 09:50:00,121.4,121.54,121.15,121.31,7221.0,121.4,121.54,121.15,121.31,7221.0
2017-01-17 09:55:00,121.34,121.34,120.94,120.94,3320.0,121.34,121.34,120.94,120.94,3320.0
2017-01-17 10:00:00,120.98,121.02,120.81,120.89,6215.0,120.98,121.02,120.81,120.89,6215.0
2017-01-17 10:05:00,120.85,120.86,120.76,120.79,7339.0,120.85,120.86,120.76,120.79,7339.0
2017-01-17 10:10:00,120.8,120.86,120.69,120.69,15083.0,120.8,120.86,120.69,120.69,15083.0
2017-01-17 10:15:00,120.68,120.68,120.52,120.52,1900.0,120.68,120.68,120.52,120.52,1900.0
2017-01-17 10:20:00,120.54,120.72,120.46,120.46,9266.0,120.54,120.72,120.46,120.46,9266.0
2017-01-17 10:25:00,120.46,120.49,120.4,120.42,2153.0,120.46,120.49,120.4,120.42,2153.0
2017-01-17 10:30:00,120.49,120.75,120.43,120.75,9170.0,120.49,120.75,120.43,120.75,9170.0
2017-01-17 10:35:00,120.78,120.89,120.78,120.85,5600.0,120.78,120.89,120.78,120.85,5600.0
2017-01-17 10:40:00,120.78,120.78,120.58,120.62,800.0,120.78,120.78,120.58,120.62,800.0
2017-01-17 10:45:00,120.55,120.83,120.55,120.83,3300.0,120.55,120.83,120.55,120.83,3300.0
2017-01-17 10:50:00,120.8,120.82,120.62,120.63,3522.0,120.8,120.82,120.62,120.63,3522.0
2017-01-17 10:55:00,120.67,120.68,120.62,120.68,4575.0,120.67,120.68,120.62,120.68,4575.0
2017-01-17 11:00:00,120.64,120.64,120.35,120.46,8179.0,120.64,120.64,120.35,120.46,8179.0
2017-01-17 11:05:00,120.42,120.44,120.28,120.31,3920.0,120.42,120.44,120.28,120.31,3920.0
2017-01-17 11:10:00,120.26,120.26,120.05,120.06,2500.0,120.26,120.26,120.05,120.06,2500.0
2017-01-17 11:15:00,120.05,120.13,119.99,120.13,9870.0,120.05,120.13,119.99,120.13,9870.0
2017-01-17 11:20:00,120.19,120.23,120.18,120.21,1600.0,120.19,120.23,120.18,120.21,1600.0
2017-01-17 11:25:00,120.18,120.3,120.17,120.26,1687.0,120.18,120.3,120.17,120.26,1687.0
2017-01-17 11:30:00,120.17,120.21,119.99,120.0,12452.0,120.17,120.21,119.99,120.0,12452.0
2017-01-17 11:35:00,120.0,120.11,120.0,120.07,3156.0,120.0,120.11,120.0,120.07,3156.0
2017-01-17 11:40:00,120.06,120.1,120.0,120.0,2300.0,120.06,120.1,120.0,120.0,2300.0
2017-01-17 11:45:00,120.01,120.19,120.0,120.19,5200.0,120.01,120.19,120.0,120.19,5200.0
2017-01-17 11:50:00,120.23,120.26,120.2,120.23,1700.0,120.23,120.26,120.2,120.23,1700.0
2017-01-17 11:55:00,120.23,120.23,120.11,120.11,1496.0,120.23,120.23,120.11,120.11,1496.0
2017-01-17 12:00:00,120.06,120.15,119.93,120.13,32037.0,120.06,120.15,119.93,120.13,32037.0
2017-01-17 12:05:00,120.04,120.35,120.04,120.17,3500.0,120.04,120.35,120.04,120.17,3500.0
2017-01-17 12:10:00,120.15,120.15,120.0,120.0,1000.0,120.15,120.15,120.0,120.0,1000.0
2017-01-17 12:15:00,120.04,120.24,120.0,120.0,6530.0,120.04,120.24,120.0,120.0,6530.0
2017-01-17 12:20:00,120.03,120.06,119.95,120.01,12777.0,120.03,120.06,119.95,120.01,12777.0
2017-01-17 12:25:00,120.04,120.21,120.03,120.17,5550.0,120.04,120.21,120.03,120.17,5550.0
2017-01-17 12:30:00,120.19,120.19,120.07,120.12,5370.0,120.19,120.19,120.07,120.12,5370.0
2017-01-17 12:35:00,120.09,120.09,119.97,120.01,4435.0,120.09,120.09,119.97,120.01,4435.0
2017-01-17 12:40:00,120.02,120.16,120.02,120.14,3700.0,120.02,120.16,120.02,120.14,3700.0
2017-01-17 12:45:00,120.17,120.19,120.06,120.09,3953.0,120.17,120.19,120.06,120.09,3953.0
2017-01-17 12:50:00,120.06,120.07,119.92,120.01,4000.0,120.06,120.07,119.92,120.01,4000.0
2017-01-17 12:55:00,120.0,120.22,119.99,120.16,3713.0,120.0,120.22,119.99,120.16,3713.0
2017-01-17 13:00:00,120.17,120.2,120.12,120.13,1306.0,120.17,120.2,120.12,120.13,1306.0
2017-01-17 13:05:00,120.14,120.28,120.14,120.27,2700.0,120.14,120.28,120.14,120.27,2700.0
2017-01-17 13:10:00,120.24,120.25,120.15,120.25,1600.0,120.24,120.25,120.15,120.25,1600.0
2017-01-17 13:15:00,120.26,120.34,120.2,120.23,4820.0,120.26,120.34,120.2,120.23,4820.0
2017-01-17 13:20:00,120.27,120.36,120.24,120.31,2400.0,120.27,120.36,120.24,120.31,2400.0
2017-01-17 13:25:00,120.38,120.39,120.23,120.23,3900.0,120.38,120.39,120.23,120.23,3900.0
2017-01-17 13:30:00,120.25,120.26,120.11,120.11,4676.0,120.25,120.26,120.11,120.11,4676.0
2017-01-17 13:35:00,120.11,120.25,120.08,120.15,6665.0,120.11,120.25,120.08,120.15,6665.0
2017-01-17 13:40:00,120.16,120.21,120.11,120.2,2100.0,120.16,120.21,120.11,120.2,2100.0
2017-01-17 13:45:00,120.21,120.21,120.08,120.08,3843.0,120.21,120.21,120.08,120.08,3843.0
2017-01-17 13:50:00,120.04,120.04,119.94,119.94,4500.0,120.04,120.04,119.94,119.94,4500.0
2017-01-17 13:55:00,119.96,120.09,119.96,120.05,4400.0,119.96,120.09,119.96,120.05,4400.0
2017-01-17 14:00:00,120.09,120.25,120.0,120.25,4316.0,120.09,120.25,120.0,120.25,4316.0
2017-01-17 14:05:00,120.25,120.25,120.05,120.12,5027.0,120.25,120.25,120.05,120.12,5027.0
2017-01-17 14:10:00,120.1,120.13,120.0,120.01,3689.0,120.1,120.13,120.0,120.01,3689.0
2017-01-17 14:15:00,120.03,120.05,119.99,120.03,4285.0,120.03,120.05,119.99,120.03,4285.0
2017-01-17 14:20:00,120.0,120.02,119.92,119.97,10798.0,120.0,120.02,119.92,119.97,10798.0
2017-01-17 14:25:00,119.97,120.08,119.92,119.95,13309.0,119.97,120.08,119.92,119.95,13309.0
2017-01-17 14:30:00,119.94,120.03,119.8,120.0,3165.0,119.94,120.03,119.8,120.0,3165.0
2017-01-17 14:35:00,120.0,120.0,119.83,119.88,2900.0,120.0,120.0,119.83,119.88,2900.0
2017-01-17 14:40:00,119.93,119.97,119.75,119.94,4800.0,119.93,119.97,119.75,119.94,4800.0
2017-01-17 14:45:00,119.96,119.98,119.86,119.87,6025.0,119.96,119.98,119.86,119.87,6025.0
2017-01-17 14:50:00,119.87,119.91,119.7,119.72,4168.0,119.87,119.91,119.7,119.72,4168.0
2017-01-17 14:55:00,119.72,119.73,119.67,119.68,1224.0,119.72,119.73,119.67,119.68,1224.0
2017-01-17 15:00:00,119.66,119.67,119.43,119.59,5100.0,119.66,119.67,119.43,119.59,5100.0
2017-01-17 15:05:00,119.63,119.66,119.58,119.61,3451.0,119.63,119.66,119.58,119.61,3451.0
2017-01-17 15:10:00,119.65,119.71,119.64,119.69,4110.0,119.65,119.71,119.64,119.69,4110.0
2017-01-17 15:15:00,119.7,119.78,119.69,119.76,3489.0,119.7,119.78,119.69,119.76,3489.0
2017-01-17 15:20:00,119.8,119.8,119.66,119.66,3217.0,119.8,119.8,119.66,119.66,3217.0
2017-01-17 15:25:00,119.61,119.71,119.55,119.69,5800.0,119.61,119.71,119.55,119.69,5800.0
2017-01-17 15:30:00,119.68,119.96,119.64,119.95,6267.0,119.68,119.96,119.64,119.95,6267.0
2017-01-17 15:35:00,119.96,120.13,119.9,120.09,8263.0,119.96,120.13,119.9,120.09,8263.0
2017-01-17 15:40:00,120.06,120.14,120.03,120.05,9875.0,120.06,120.14,120.03,120.05,9875.0
2017-01-17 15:45:00,120.05,120.08,119.99,120.08,8352.0,120.05,120.08,119.99,120.08,8352.0
2017-01-17 15:50:00,120.13,120.13,120.0,120.0,6799.0,120.13,120.13,120.0,120.0,6799.0
2017-01-17 15:55:00,120.01,120.03,119.89,120.02,22245.0,120.01,120.03,119.89,120.02,22245.0
2017-01-18 09:30:00,120.16,120.42,119.2,119.35,10631.0,120.16,120.42,119.2,119.35,10631.0
2017-01-18 09:35:00,119.33,119.4,119.11,119.25,3700.0,119.33,119.4,119.11,119.25,3700.0
2017-01-18 09:40:00,119.36,119.48,119.11,119.14,5600.0,119.36,119.48,119.11,119.14,5600.0
2017-01-18 09:45:00,119.15,119.15,118.85,118.89,8963.0,119.15,119.15,118.85,118.89,8963.0
2017-01-18 09:50:00,118.79,118.95,118.79,118.86,4933.0,118.79,118.95,118.79,118.86,4933.0
2017-01-18 09:55:00,118.88,119.02,118.88,118.97,9362.0,118.88,119.02,118.88,118.97,9362.0
2017-01-18 10:00:00,118.95,118.95,118.85,118.86,4249.0,118.95,118.95,118.85,118.86,4249.0
2017-01-18 10:05:00,118.87,118.99,118.8,118.83,12187.0,118.87,118.99,118.8,118.83,12187.0
2017-01-18 10:10:00,118.84,118.88,118.77,118.78,4200.0,118.84,118.88,118.77,118.78,4200.0
2017-01-18 10:15:00,118.88,118.94,118.78,118.9,8300.0,118.88,118.94,118.78,118.9,8300.0
2017-01-18 10:20:00,118.85,119.02,118.75,118.95,4300.0,118.85,119.02,118.75,118.95,4300.0
2017-01-18 10:25:00,119.01,119.03,118.82,118.93,3948.0,119.01,119.03,118.82,118.93,3948.0
2017-01-18 10:30:00,118.92,118.93,118.81,118.81,2400.0,118.92,118.93,118.81,118.81,2400.0
2017-01-18 10:35:00,118.81,118.93,118.79,118.83,3993.0,118.81,118.93,118.79,118.83,3993.0
2017-01-18 10:40:00,118.82,118.82,118.65,118.65,4716.0,118.82,118.82,118.65,118.65,4716.0
2017-01-18 10:45:00,118.64,118.65,118.51,118.52,2411.0,118.64,118.65,118.51,118.52,2411.0
2017-01-18 10:50:00,118.53,118.55,118.41,118.43,4600.0,118.53,118.55,118.41,118.43,4600.0
2017-01-18 10:55:00,118.45,118.45,118.27,118.41,9810.0,118.45,118.45,118.27,118.41,9810.0
2017-01-18 11:00:00,118.45,118.47,118.24,118.42,6259.0,118.45,118.47,118.24,118.42,6259.0
2017-01-18 11:05:00,118.43,118.45,118.37,118.44,2400.0,118.43,118.45,118.37,118.44,2400.0
2017-01-18 11:10:00,118.47,118.58,118.47,118.55,3495.0,118.47,118.58,118.47,118.55,3495.0
2017-01-18 11:15:00,118.61,118.73,118.61,118.73,5123.0,118.61,118.73,118.61,118.73,5123.0
2017-01-18 11:20:00,118.72,118.83,118.71,118.83,2024.0,118.72,118.83,118.71,118.83,2024.0
2017-01-18 11:25:00,118.87,119.13,118.87,119.13,8566.0,118.87,119.13,118.87,119.13,8566.0
2017-01-18 11:30:00,119.16,119.31,119.15,119.22,4730.0,119.16,119.31,119.15,119.22,4730.0
2017-01-18 11:35:00,119.22,119.22,119.0,119.0,11600.0,119.22,119.22,119.0,119.0,11600.0
2017-01-18 11:40:00,119.0,119.0,118.97,118.99,2200.0,119.0,119.0,118.97,118.99,2200.0
2017-01-18 11:45:00,119.0,119.01,118.88,118.91,2400.0,119.0,119.01,118.88,118.91,2400.0
2017-01-18 11:50:00,118.9,118.91,118.83,118.83,4797.0,118.9,118.91,118.83,118.83,4797.0
2017-01-18 11:55:00,118.84,118.84,118.65,118.69,3025.0,118.84,118.84,118.65,118.69,3025.0
2017-01-18 12:00:00,118.68,118.94,118.67,118.88,3000.0,118.68,118.94,118.67,118.88,3000.0
2017-01-18 12:05:00,118.93,119.04,118.91,119.04,2252.0,118.93,119.04,118.91,119.04,2252.0
2017-01-18 12:10:00,119.01,119.15,119.01,119.1,3500.0,119.01,119.15,119.01,119.1,3500.0
2017-01-18 12:15:00,119.04,119.06,118.97,118.99,2398.0,119.04,119.06,118.97,118.99,2398.0
2017-01-18 12:20:00,118.99,119.05,118.94,118.95,4418.0,118.99,119.05,118.94,118.95,4418.0
2017-01-18 12:25:00,118.95,118.95,118.92,118.92,1102.0,118.95,118.95,118.92,118.92,1102.0
2017-01-18 12:30:00,118.9,119.08,118.9,119.08,4500.0,118.9,119.08,118.9,119.08,4500.0
2017-01-18 12:35:00,119.08,119.09,118.91,118.92,16500.0,119.08,119.09,118.91,118.92,16500.0
2017-01-18 12:40:00,118.91,118.95,118.84,118.93,3493.0,118.91,118.95,118.84,118.93,3493.0
2017-01-18 12:45:00,118.91,118.96,118.85,118.88,2400.0,118.91,118.96,118.85,118.88,2400.0
2017-01-18 12:50:00,118.91,118.96,118.87,118.87,1900.0,118.91,118.96,118.87,118.87,1900.0
2017-01-18 12:55:00,118.85,118.92,118.84,118.85,1698.0,118.85,118.92,118.84,118.85,1698.0
2017-01-18 13:00:00,118.84,118.9,118.84,118.87,10146.0,118.84,118.9,118.84,118.87,10146.0
2017-01-18 13:05:00,118.87,119.0,118.82,118.98,3720.0,118.87,119.0,118.82,118.98,3720.0
2017-01-18 13:10:00,118.96,118.96,118.93,118.93,1770.0,118.96,118.96,118.93,118.93,1770.0
2017-01-18 13:15:00,118.95,119.0,118.95,119.0,1200.0,118.95,119.0,118.95,119.0,1200.0
2017-01-18 13:20:00,119.01,119.01,118.9,118.95,8384.0,119.01,119.01,118.9,118.95,8384.0
2017-01-18 13:25:00,118.97,119.01,118.9,119.01,3675.0,118.97,119.01,118.9,119.01,3675.0
2017-01-18 13:30:00,119.06,119.07,118.95,118.97,6760.0,119.06,119.07,118.95,118.97,6760.0
2017-01-18 13:35:00,118.98,119.05,118.98,119.05,10598.0,118.98,119.05,118.98,119.05,10598.0
2017-01-18 13:40:00,119.05,119.05,119.0,119.01,4301.0,119.05,119.05,119.0,119.01,4301.0
2017-01-18 13:45:00,119.0,119.07,118.99,119.04,5700.0,119.0,119.07,118.99,119.04,5700.0
2017-01-18 13:50:00,119.03,119.1,119.02,119.07,4242.0,119.03,119.1,119.02,119.07,4242.0
2017-01-18 13:55:00,119.07,119.07,119.01,119.01,4296.0,119.07,119.07,119.01,119.01,4296.0
2017-01-18 14:00:00,119.04,119.16,119.04,119.12,3600.0,119.04,119.16,119.04,119.12,3600.0
2017-01-18 14:05:00,119.1,119.16,119.05,119.07,2564.0,119.1,119.16,119.05,119.07,2564.0
2017-01-18 14:10:00,119.13,119.14,119.05,119.07,3198.0,119.13,119.14,119.05,119.07,3198.0
2017-01-18 14:15:00,119.07,119.07,118.98,119.07,5471.0,119.07,119.07,118.98,119.07,5471.0
2017-01-18 14:20:00,119.07,119.07,118.98,118.98,1795.0,119.07,119.07,118.98,118.98,1795.0
2017-01-18 14:25:00,118.96,119.02,118.92,118.97,3510.0,118.96,119.02,118.92,118.97,3510.0
2017-01-18 14:30:00,118.98,119.02,118.94,119.0,7600.0,118.98,119.02,118.94,119.0,7600.0
2017-01-18 14:35:00,118.98,119.0,118.91,118.98,5764.0,118.98,119.0,118.91,118.98,5764.0
2017-01-18 14:40:00,118.95,118.99,118.93,118.93,2800.0,118.95,118.99,118.93,118.93,2800.0
2017-01-18 14:45:00,118.91,118.91,118.77,118.79,7197.0,118.91,118.91,118.77,118.79,7197.0
2017-01-18 14:50:00,118.78,118.8,118.76,118.78,3162.0,118.78,118.8,118.76,118.78,3162.0
2017-01-18 14:55:00,118.79,118.8,118.67,118.67,5752.0,118.79,118.8,118.67,118.67,5752.0
2017-01-18 15:00:00,118.7,118.7,118.62,118.67,8400.0,118.7,118.7,118.62,118.67,8400.0
2017-01-18 15:05:00,118.67,118.67,118.52,118.58,36023.0,118.67,118.67,118.52,118.58,36023.0
2017-01-18 15:10:00,118.57,118.6,118.54,118.6,3956.0,118.57,118.6,118.54,118.6,3956.0
2017-01-18 15:15:00,118.59,118.8,118.58,118.65,52355.0,118.59,118.8,118.58,118.65,52355.0
2017-01-18 15:20:00,118.68,118.89,118.63,118.88,7232.0,118.68,118.89,118.63,118.88,7232.0
2017-01-18 15:25:00,118.89,119.0,118.81,118.98,11940.0,118.89,119.0,118.81,118.98,11940.0
2017-01-18 15:30:00,118.97,118.97,118.91,118.92,3774.0,118.97,118.97,118.91,118.92,3774.0
2017-01-18 15:35:00,118.94,119.07,118.94,119.07,6416.0,118.94,119.07,118.94,119.07,6416.0
2017-01-18 15:40:00,119.05,119.06,118.87,118.89,7032.0,119.05,119.06,118.87,118.89,7032.0
2017-01-18 15:45:00,118.89,118.95,118.89,118.93,7935.0,118.89,118.95,118.89,118.93,7935.0
2017-01-18 15:50:00,118.94,119.0,118.94,118.94,14107.0,118.94,119.0,118.94,118.94,14107.0
2017-01-18 15:55:00,118.93,118.96,118.86,118.89,26513.0,118.93,118.96,118.86,118.89,26513.0
2017-01-19 09:30:00,119.24,120.04,119.24,119.76,6889.0,119.24,120.04,119.24,119.76,6889.0
2017-01-19 09:35:00,119.84,120.02,119.06,119.38,11827.0,119.84,120.02,119.06,119.38,11827.0
2017-01-19 09:40:00,119.36,119.36,119.2,119.23,2235.0,119.36,119.36,119.2,119.23,2235.0
2017-01-19 09:45:00,119.23,119.42,119.14,119.29,4500.0,119.23,119.42,119.14,119.29,4500.0
2017-01-19 09:50:00,119.28,119.32,119.28,119.29,700.0,119.28,119.32,119.28,119.29,700.0
2017-01-19 09:55:00,119.16,119.2,119.11,119.13,8727.0,119.16,119.2,119.11,119.13,8727.0
2017-01-19 10:00:00,119.06,119.06,118.96,119.01,1300.0,119.06,119.06,118.96,119.01,1300.0
2017-01-19 10:05:00,119.04,119.04,118.9,118.9,2080.0,119.04,119.04,118.9,118.9,2080.0
2017-01-19 10:10:00,118.89,118.89,118.83,118.83,1900.0,118.89,118.89,118.83,118.83,1900.0
2017-01-19 10:15:00,118.78,118.78,118.54,118.59,1200.0,118.78,118.78,118.54,118.59,1200.0
2017-01-19 10:20:00,118.59,118.6,118.4,118.4,2900.0,118.59,118.6,118.4,118.4,2900.0
2017-01-19 10:25:00,118.44,118.69,118.44,118.68,6604.0,118.44,118.69,118.44,118.68,6604.0
2017-01-19 10:30:00,118.71,118.88,118.65,118.86,5200.0,118.71,118.88,118.65,118.86,5200.0
2017-01-19 10:35:00,118.86,119.01,118.86,118.95,4439.0,118.86,119.01,118.86,118.95,4439.0
2017-01-19 10:40:00,119.01,119.15,119.0,119.1,3100.0,119.01,119.15,119.0,119.1,3100.0
2017-01-19 10:45:00,119.09,119.12,118.99,119.1,3696.0,119.09,119.12,118.99,119.1,3696.0
2017-01-19 10:50:00,119.14,119.19,119.09,119.12,3804.0,119.14,119.19,119.09,119.12,3804.0
2017-01-19 10:55:00,119.09,119.09,118.98,118.99,3000.0,119.09,119.09,118.98,118.99,3000.0
2017-01-19 11:00:00,118.97,118.97,118.79,118.84,2921.0,118.97,118.97,118.79,118.84,2921.0
2017-01-19 11:05:00,118.8,118.94,118.8,118.93,2400.0,118.8,118.94,118.8,118.93,2400.0
2017-01-19 11:10:00,118.95,118.95,118.8,118.85,2200.0,118.95,118.95,118.8,118.85,2200.0
2017-01-19 11:15:00,118.9,119.02,118.9,118.98,6179.0,118.9,119.02,118.9,118.98,6179.0
2017-01-19 11:20:00,118.98,119.13,118.95,119.13,3415.0,118.98,119.13,118.95,119.13,3415.0
2017-01-19 11:25:00,119.16,119.21,119.14,119.16,3305.0,119.16,119.21,119.14,119.16,3305.0
2017-01-19 11:30:00,119.2,119.35,119.2,119.26,8617.0,119.2,119.35,119.2,119.26,8617.0
2017-01-19 11:35:00,119.28,119.34,119.26,119.32,4860.0,119.28,119.34,119.26,119.32,4860.0
2017-01-19 11:40:00,119.31,119.38,119.29,119.29,9459.0,119.31,119.38,119.29,119.29,9459.0
2017-01-19 11:45:00,119.29,119.33,119.26,119.32,3300.0,119.29,119.33,119.26,119.32,3300.0
2017-01-19 11:50:00,119.32,119.32,119.27,119.3,2967.0,119.32,119.32,119.27,119.3,2967.0
2017-01-19 11:55:00,119.29,119.35,119.21,119.28,8289.0,119.29,119.35,119.21,119.28,8289.0
2017-01-19 12:00:00,119.34,119.34,119.28,119.33,2327.0,119.34,119.34,119.28,119.33,2327.0
2017-01-19 12:05:00,119.31,119.36,119.29,119.34,4598.0,119.31,119.36,119.29,119.34,4598.0
2017-01-19 12:10:00,119.33,119.38,119.3,119.34,6700.0,119.33,119.38,119.3,119.34,6700.0
2017-01-19 12:15:00,119.35,119.37,119.28,119.31,7198.0,119.35,119.37,119.28,119.31,7198.0
2017-01-19 12:20:00,119.33,119.44,119.33,119.38,4400.0,119.33,119.44,119.33,119.38,4400.0
2017-01-19 12:25:00,119.43,119.56,119.4,119.56,6734.0,119.43,119.56,119.4,119.56,6734.0
2017-01-19 12:30:00,119.55,119.59,119.53,119.56,3448.0,119.55,119.59,119.53,119.56,3448.0
2017-01-19 12:35:00,119.56,119.74,119.56,119.74,3900.0,119.56,119.74,119.56,119.74,3900.0
2017-01-19 12:40:00,119.77,119.79,119.72,119.74,1300.0,119.77,119.79,119.72,119.74,1300.0
2017-01-19 12:45:00,119.77,119.85,119.77,119.81,2644.0,119.77,119.85,119.77,119.81,2644.0
2017-01-19 12:50:00,119.81,119.93,119.81,119.93,2941.0,119.81,119.93,119.81,119.93,2941.0
2017-01-19 12:55:00,119.93,120.04,119.93,120.04,1560.0,119.93,120.04,119.93,120.04,1560.0
2017-01-19 13:00:00,120.0,120.01,119.95,119.97,3900.0,120.0,120.01,119.95,119.97,3900.0
2017-01-19 13:05:00,119.96,119.96,119.9,119.93,2700.0,119.96,119.96,119.9,119.93,2700.0
2017-01-19 13:10:00,119.94,120.06,119.94,120.02,3897.0,119.94,120.06,119.94,120.02,3897.0
2017-01-19 13:15:00,120.04,120.05,120.02,120.04,1800.0,120.04,120.05,120.02,120.04,1800.0
2017-01-19 13:20:00,120.07,120.1,120.04,120.04,2200.0,120.07,120.1,120.04,120.04,2200.0
2017-01-19 13:25:00,120.01,120.06,120.0,120.04,1400.0,120.01,120.06,120.0,120.04,1400.0
2017-01-19 13:30:00,120.01,120.01,119.95,119.98,3486.0,120.01,120.01,119.95,119.98,3486.0
2017-01-19 13:35:00,119.98,120.02,119.97,119.98,2915.0,119.98,120.02,119.97,119.98,2915.0
2017-01-19 13:40:00,119.99,119.99,119.87,119.87,7251.0,119.99,119.99,119.87,119.87,7251.0
2017-01-19 13:45:00,119.9,119.9,119.82,119.84,3723.0,119.9,119.9,119.82,119.84,3723.0
2017-01-19 13:50:00,119.86,119.86,119.76,119.83,1300.0,119.86,119.86,119.76,119.83,1300.0
2017-01-19 13:55:00,119.83,119.93,119.83,119.9,3300.0,119.83,119.93,119.83,119.9,3300.0
2017-01-19 14:00:00,119.9,119.9,119.85,119.89,3075.0,119.9,119.9,119.85,119.89,3075.0
2017-01-19 14:05:00,119.86,119.86,119.54,119.54,2902.0,119.86,119.86,119.54,119.54,2902.0
2017-01-19 14:10:00,119.57,119.6,119.5,119.5,2728.0,119.57,119.6,119.5,119.5,2728.0
2017-01-19 14:15:00,119.5,119.55,119.48,119.49,2900.0,119.5,119.55,119.48,119.49,2900.0
2017-01-19 14:20:00,119.47,119.6,119.42,119.6,3685.0,119.47,119.6,119.42,119.6,3685.0
2017-01-19 14:25:00,119.62,119.74,119.62,119.74,3967.0,119.62,119.74,119.62,119.74,3967.0
2017-01-19 14:30:00,119.74,119.8,119.72,119.75,1800.0,119.74,119.8,119.72,119.75,1800.0
2017-01-19 14:35:00,119.82,119.82,119.75,119.77,2000.0,119.82,119.82,119.75,119.77,2000.0
2017-01-19 14:40:00,119.77,119.94,119.72,119.91,7275.0,119.77,119.94,119.72,119.91,7275.0
2017-01-19 14:45:00,119.91,119.95,119.82,119.82,3204.0,119.91,119.95,119.82,119.82,3204.0
2017-01-19 14:50:00,119.82,119.96,119.82,119.91,4800.0,119.82,119.96,119.82,119.91,4800.0
2017-01-19 14:55:00,119.92,120.05,119.92,120.01,5049.0,119.92,120.05,119.92,120.01,5049.0
2017-01-19 15:00:00,119.99,120.02,119.94,119.96,6447.0,119.99,120.02,119.94,119.96,6447.0
2017-01-19 15:05:00,119.98,120.07,119.97,120.01,7501.0,119.98,120.07,119.97,120.01,7501.0
2017-01-19 15:10:00,120.02,120.09,119.99,120.09,4300.0,120.02,120.09,119.99,120.09,4300.0
2017-01-19 15:15:00,120.09,120.34,120.09,120.3,7212.0,120.09,120.34,120.09,120.3,7212.0
2017-01-19 15:20:00,120.29,120.44,120.29,120.44,6568.0,120.29,120.44,120.29,120.44,6568.0
2017-01-19 15:25:00,120.45,120.49,120.41,120.42,5232.0,120.45,120.49,120.41,120.42,5232.0
2017-01-19 15:30:00,120.44,120.44,120.28,120.3,9059.0,120.44,120.44,120.28,120.3,9059.0
2017-01-19 15:35:00,120.31,120.45,120.29,120.39,9031.0,120.31,120.45,120.29,120.39,9031.0
2017-01-19 15:40:00,120.37,120.48,120.37,120.46,6538.0,120.37,120.48,120.37,120.46,6538.0
2017-01-19 15:45:00,120.44,120.45,120.37,120.4,9355.0,120.44,120.45,120.37,120.4,9355.0
2017-01-19 15:50:00,120.36,120.39,120.29,120.38,11080.0,120.36,120.39,120.29,120.38,11080.0
2017-01-19 15:55:00,120.37,120.43,120.24,120.3,18468.0,120.37,120.43,120.24,120.3,18468.0
2017-01-20 09:30:00,120.43,120.64,120.03,120.64,42084.0,120.43,120.64,120.03,120.64,42084.0
2017-01-20 09:35:00,120.64,120.64,120.23,120.41,8646.0,120.64,120.64,120.23,120.41,8646.0
2017-01-20 09:40:00,120.41,120.46,120.3,120.41,5900.0,120.41,120.46,120.3,120.41,5900.0
2017-01-20 09:45:00,120.36,120.51,120.23,120.48,10300.0,120.36,120.51,120.23,120.48,10300.0
2017-01-20 09:50:00,120.49,120.79,120.49,120.75,5700.0,120.49,120.79,120.49,120.75,5700.0
2017-01-20 09:55:00,120.75,120.75,120.43,120.43,2667.0,120.75,120.75,120.43,120.43,2667.0
2017-01-20 10:00:00,120.43,120.43,120.32,120.32,5503.0,120.43,120.43,120.32,120.32,5503.0
2017-01-20 10:05:00,120.32,120.43,120.27,120.36,2850.0,120.32,120.43,120.27,120.36,2850.0
2017-01-20 10:10:00,120.39,120.47,120.3,120.3,3526.0,120.39,120.47,120.3,120.3,3526.0
2017-01-20 10:15:00,120.3,120.3,120.22,120.28,1308.0,120.3,120.3,120.22,120.28,1308.0
2017-01-20 10:20:00,120.25,120.25,119.99,119.99,2500.0,120.25,120.25,119.99,119.99,2500.0
2017-01-20 10:25:00,119.98,119.99,119.75,119.91,3961.0,119.98,119.99,119.75,119.91,3961.0
2017-01-20 10:30:00,119.88,120.07,119.84,120.01,2100.0,119.88,120.07,119.84,120.01,2100.0
2017-01-20 10:35:00,119.98,120.06,119.96,120.0,5100.0,119.98,120.06,119.96,120.0,5100.0
2017-01-20 10:40:00,120.03,120.12,120.02,120.12,2100.0,120.03,120.12,120.02,120.12,2100.0
2017-01-20 10:45:00,120.15,120.15,119.99,120.03,5352.0,120.15,120.15,119.99,120.03,5352.0
2017-01-20 10:50:00,120.0,120.05,119.98,120.0,4033.0,120.0,120.05,119.98,120.0,4033.0
2017-01-20 10:55:00,120.0,120.04,120.0,120.0,6676.0,120.0,120.04,120.0,120.0,6676.0
2017-01-20 11:00:00,120.03,120.13,120.0,120.13,5232.0,120.03,120.13,120.0,120.13,5232.0
2017-01-20 11:05:00,120.16,120.16,120.1,120.12,2200.0,120.16,120.16,120.1,120.12,2200.0
2017-01-20 11:10:00,120.12,120.12,120.0,120.04,4739.0,120.12,120.12,120.0,120.04,4739.0
2017-01-20 11:15:00,120.03,120.05,119.97,120.0,6112.0,120.03,120.05,119.97,120.0,6112.0
2017-01-20 11:20:00,119.98,120.03,119.96,120.01,7942.0,119.98,120.03,119.96,120.01,7942.0
2017-01-20 11:25:00,120.0,120.01,119.95,119.95,4297.0,120.0,120.01,119.95,119.95,4297.0
2017-01-20 11:30:00,119.94,120.0,119.94,119.96,2960.0,119.94,120.0,119.94,119.96,2960.0
2017-01-20 11:35:00,119.97,120.04,119.96,120.03,10759.0,119.97,120.04,119.96,120.03,10759.0
2017-01-20 11:40:00,120.02,120.03,119.93,119.96,21023.0,120.02,120.03,119.93,119.96,21023.0
2017-01-20 11:45:00,119.97,119.99,119.95,119.98,6266.0,119.97,119.99,119.95,119.98,6266.0
2017-01-20 11:50:00,119.93,120.0,119.93,119.95,7500.0,119.93,120.0,119.93,119.95,7500.0
2017-01-20 11:55:00,119.96,119.97,119.8,119.86,6169.0,119.96,119.97,119.8,119.86,6169.0
2017-01-20 12:00:00,119.79,119.8,119.7,119.7,4400.0,119.79,119.8,119.7,119.7,4400.0
2017-01-20 12:05:00,119.64,119.64,119.41,119.62,6050.0,119.64,119.64,119.41,119.62,6050.0
2017-01-20 12:10:00,119.58,119.58,119.23,119.23,4370.0,119.58,119.58,119.23,119.23,4370.0
2017-01-20 12:15:00,119.27,119.46,119.19,119.44,3800.0,119.27,119.46,119.19,119.44,3800.0
2017-01-20 12:20:00,119.46,119.46,119.27,119.28,600.0,119.46,119.46,119.27,119.28,600.0
2017-01-20 12:25:00,119.26,119.29,119.14,119.18,2887.0,119.26,119.29,119.14,119.18,2887.0
2017-01-20 12:30:00,119.21,119.21,118.99,119.16,5599.0,119.21,119.21,118.99,119.16,5599.0
2017-01-20 12:35:00,119.15,119.19,119.07,119.19,2300.0,119.15,119.19,119.07,119.19,2300.0
2017-01-20 12:40:00,119.18,119.39,119.18,119.39,2900.0,119.18,119.39,119.18,119.39,2900.0
2017-01-20 12:45:00,119.36,119.37,119.21,119.21,2356.0,119.36,119.37,119.21,119.21,2356.0
2017-01-20 12:50:00,119.23,119.25,119.03,119.03,2000.0,119.23,119.25,119.03,119.03,2000.0
2017-01-20 12:55:00,119.05,119.13,119.02,119.12,2915.0,119.05,119.13,119.02,119.12,2915.0
2017-01-20 13:00:00,119.12,119.12,118.98,119.06,2200.0,119.12,119.12,118.98,119.06,2200.0
2017-01-20 13:05:00,119.07,119.16,119.07,119.14,1300.0,119.07,119.16,119.07,119.14,1300.0
2017-01-20 13:10:00,119.18,119.28,119.14,119.19,700.0,119.18,119.28,119.14,119.19,700.0
2017-01-20 13:15:00,119.18,119.26,119.16,119.16,1800.0,119.18,119.26,119.16,119.16,1800.0
2017-01-20 13:20:00,119.2,119.27,119.2,119.21,800.0,119.2,119.27,119.2,119.21,800.0
2017-01-20 13:25:00,119.22,119.22,119.13,119.21,1655.0,119.22,119.22,119.13,119.21,1655.0
2017-01-20 13:30:00,119.23,119.23,119.07,119.07,2100.0,119.23,119.23,119.07,119.07,2100.0
2017-01-20 13:35:00,119.07,119.11,118.98,118.98,2300.0,119.07,119.11,118.98,118.98,2300.0
2017-01-20 13:40:00,118.97,119.18,118.97,119.12,2900.0,118.97,119.18,118.97,119.12,2900.0
2017-01-20 13:45:00,119.1,119.14,119.06,119.06,1353.0,119.1,119.14,119.06,119.06,1353.0
2017-01-20 13:50:00,119.02,119.05,118.97,119.04,2010.0,119.02,119.05,118.97,119.04,2010.0
2017-01-20 13:55:00,119.06,119.09,119.0,119.06,4335.0,119.06,119.09,119.0,119.06,4335.0
2017-01-20 14:00:00,119.05,119.1,119.02,119.1,1945.0,119.05,119.1,119.02,119.1,1945.0
2017-01-20 14:05:00,119.11,119.19,119.11,119.13,2901.0,119.11,119.19,119.11,119.13,2901.0
2017-01-20 14:10:00,119.11,119.15,119.05,119.05,2100.0,119.11,119.15,119.05,119.05,2100.0
2017-01-20 14:15:00,119.1,119.21,119.1,119.2,3816.0,119.1,119.21,119.1,119.2,3816.0
2017-01-20 14:20:00,119.18,119.18,118.97,119.04,2500.0,119.18,119.18,118.97,119.04,2500.0
2017-01-20 14:25:00,119.04,119.2,119.04,119.18,3998.0,119.04,119.2,119.04,119.18,3998.0
2017-01-20 14:30:00,119.19,119.29,119.19,119.24,3100.0,119.19,119.29,119.19,119.24,3100.0
2017-01-20 14:35:00,119.23,119.23,119.08,119.12,4530.0,119.23,119.23,119.08,119.12,4530.0
2017-01-20 14:40:00,119.08,119.08,118.98,118.99,6847.0,119.08,119.08,118.98,118.99,6847.0
2017-01-20 14:45:00,118.98,118.99,118.69,118.69,5545.0,118.98,118.99,118.69,118.69,5545.0
2017-01-20 14:50:00,118.74,118.78,118.71,118.76,4100.0,118.74,118.78,118.71,118.76,4100.0
2017-01-20 14:55:00,118.76,118.85,118.76,118.83,5700.0,118.76,118.85,118.76,118.83,5700.0
2017-01-20 15:00:00,118.85,118.97,118.85,118.96,3820.0,118.85,118.97,118.85,118.96,3820.0
2017-01-20 15:05:00,118.96,119.0,118.9,119.0,5014.0,118.96,119.0,118.9,119.0,5014.0
2017-01-20 15:10:00,119.0,119.05,118.98,118.98,3520.0,119.0,119.05,118.98,118.98,3520.0
2017-01-20 15:15:00,118.99,119.0,118.9,118.96,5100.0,118.99,119.0,118.9,118.96,5100.0
2017-01-20 15:20:00,118.95,118.95,118.87,118.87,3396.0,118.95,118.95,118.87,118.87,3396.0
2017-01-20 15:25:00,118.85,118.88,118.77,118.78,5499.0,118.85,118.88,118.77,118.78,5499.0
2017-01-20 15:30:00,118.8,118.83,118.73,118.83,4900.0,118.8,118.83,118.73,118.83,4900.0
2017-01-20 15:35:00,118.81,118.9,118.81,118.9,8080.0,118.81,118.9,118.81,118.9,8080.0
2017-01-20 15:40:00,118.9,118.9,118.82,118.82,4000.0,118.9,118.9,118.82,118.82,4000.0
2017-01-20 15:45:00,118.81,118.85,118.8,118.83,8750.0,118.81,118.85,118.8,118.83,8750.0
2017-01-20 15:50:00,118.84,118.94,118.78,118.78,20876.0,118.84,118.94,118.78,118.78,20876.0
2017-01-20 15:55:00,118.78,118.91,118.78,118.88,19174.0,118.78,118.91,118.78,118.88,19174.0
2017-01-23 09:30:00,119.02,119.08,118.49,118.49,6588.0,119.02,119.08,118.49,118.49,6588.0
2017-01-23 09:35:00,118.71,119.22,118.71,118.89,4993.0,118.71,119.22,118.71,118.89,4993.0
2017-01-23 09:40:00,118.82,118.87,118.79,118.86,750.0,118.82,118.87,118.79,118.86,750.0
2017-01-23 09:45:00,118.87,118.92,118.49,118.53,8354.0,118.87,118.92,118.49,118.53,8354.0
2017-01-23 09:50:00,118.5,118.52,118.04,118.07,5232.0,118.5,118.52,118.04,118.07,5232.0
2017-01-23 09:55:00,118.11,118.13,117.96,117.96,4909.0,118.11,118.13,117.96,117.96,4909.0
2017-01-23 10:00:00,117.91,118.02,117.78,117.96,5230.0,117.91,118.02,117.78,117.96,5230.0
2017-01-23 10:05:00,117.95,117.95,117.67,117.68,4774.0,117.95,117.95,117.67,117.68,4774.0
2017-01-23 10:10:00,117.65,117.75,117.6,117.62,4000.0,117.65,117.75,117.6,117.62,4000.0
2017-01-23 10:15:00,117.69,117.87,117.58,117.66,3150.0,117.69,117.87,117.58,117.66,3150.0
2017-01-23 10:20:00,117.56,117.73,117.56,117.66,4700.0,117.56,117.73,117.56,117.66,4700.0
2017-01-23 10:25:00,117.64,117.64,117.5,117.51,3091.0,117.64,117.64,117.5,117.51,3091.0
2017-01-23 10:30:00,117.51,117.55,117.12,117.23,7503.0,117.51,117.55,117.12,117.23,7503.0
2017-01-23 10:35:00,117.27,117.32,117.17,117.17,3222.0,117.27,117.32,117.17,117.17,3222.0
2017-01-23 10:40:00,117.21,117.22,117.07,117.11,5756.0,117.21,117.22,117.07,117.11,5756.0
2017-01-23 10:45:00,117.17,117.17,117.02,117.1,3526.0,117.17,117.17,117.02,117.1,3526.0
2017-01-23 10:50:00,117.15,117.25,117.1,117.21,7662.0,117.15,117.25,117.1,117.21,7662.0
2017-01-23 10:55:00,117.29,117.5,117.26,117.47,4406.0,117.29,117.5,117.26,117.47,4406.0
2017-01-23 11:00:00,117.49,117.66,117.43,117.49,10760.0,117.49,117.66,117.43,117.49,10760.0
2017-01-23 11:05:00,117.51,117.52,117.43,117.43,825.0,117.51,117.52,117.43,117.43,825.0
2017-01-23 11:10:00,117.44,117.46,117.17,117.17,1920.0,117.44,117.46,117.17,117.17,1920.0
2017-01-23 11:15:00,117.16,117.25,117.15,117.22,3100.0,117.16,117.25,117.15,117.22,3100.0
2017-01-23 11:20:00,117.22,117.29,117.07,117.13,6400.0,117.22,117.29,117.07,117.13,6400.0
2017-01-23 11:25:00,117.11,117.23,117.09,117.23,4750.0,117.11,117.23,117.09,117.23,4750.0
2017-01-23 11:30:00,117.3,117.38,117.23,117.26,3900.0,117.3,117.38,117.23,117.26,3900.0
2017-01-23 11:35:00,117.35,117.44,117.26,117.43,5552.0,117.35,117.44,117.26,117.43,5552.0
2017-01-23 11:40:00,117.43,117.49,117.32,117.33,6870.0,117.43,117.49,117.32,117.33,6870.0
2017-01-23 11:45:00,117.32,117.37,117.2,117.24,11464.0,117.32,117.37,117.2,117.24,11464.0
2017-01-23 11:50:00,117.24,117.24,117.06,117.06,3100.0,117.24,117.24,117.06,117.06,3100.0
2017-01-23 11:55:00,117.13,117.21,117.12,117.19,5900.0,117.13,117.21,117.12,117.19,5900.0
2017-01-23 12:00:00,117.13,117.25,117.09,117.11,5400.0,117.13,117.25,117.09,117.11,5400.0
2017-01-23 12:05:00,117.1,117.15,117.02,117.03,4954.0,117.1,117.15,117.02,117.03,4954.0
2017-01-23 12:10:00,117.04,117.07,116.93,116.95,6384.0,117.04,117.07,116.93,116.95,6384.0
2017-01-23 12:15:00,116.95,116.99,116.86,116.96,4818.0,116.95,116.99,116.86,116.96,4818.0
2017-01-23 12:20:00,116.95,116.99,116.82,116.94,5520.0,116.95,116.99,116.82,116.94,5520.0
2017-01-23 12:25:00,116.88,116.94,116.87,116.9,2000.0,116.88,116.94,116.87,116.9,2000.0
2017-01-23 12:30:00,116.89,116.92,116.76,116.82,7798.0,116.89,116.92,116.76,116.82,7798.0
2017-01-23 12:35:00,116.84,116.85,116.76,116.76,4700.0,116.84,116.85,116.76,116.76,4700.0
2017-01-23 12:40:00,116.77,116.86,116.76,116.77,4200.0,116.77,116.86,116.76,116.77,4200.0
2017-01-23 12:45:00,116.71,116.75,116.58,116.58,6984.0,116.71,116.75,116.58,116.58,6984.0
2017-01-23 12:50:00,116.55,116.67,116.54,116.66,3750.0,116.55,116.67,116.54,116.66,3750.0
2017-01-23 12:55:00,116.66,116.77,116.66,116.77,2600.0,116.66,116.77,116.66,116.77,2600.0
2017-01-23 13:00:00,116.77,116.84,116.76,116.82,3450.0,116.77,116.84,116.76,116.82,3450.0
2017-01-23 13:05:00,116.84,116.88,116.81,116.85,4300.0,116.84,116.88,116.81,116.85,4300.0
2017-01-23 13:10:00,116.85,116.85,116.7,116.7,4532.0,116.85,116.85,116.7,116.7,4532.0
2017-01-23 13:15:00,116.7,116.83,116.7,116.78,5033.0,116.7,116.83,116.7,116.78,5033.0
2017-01-23 13:20:00,116.77,116.79,116.67,116.7,4477.0,116.77,116.79,116.67,116.7,4477.0
2017-01-23 13:25:00,116.7,116.7,116.62,116.63,5011.0,116.7,116.7,116.62,116.63,5011.0
2017-01-23 13:30:00,116.64,116.74,116.57,116.72,6272.0,116.64,116.74,116.57,116.72,6272.0
2017-01-23 13:35:00,116.72,116.92,116.72,116.86,8600.0,116.72,116.92,116.72,116.86,8600.0
2017-01-23 13:40:00,116.86,117.08,116.85,117.05,8406.0,116.86,117.08,116.85,117.05,8406.0
2017-01-23 13:45:00,117.09,117.2,117.08,117.08,4501.0,117.09,117.2,117.08,117.08,4501.0
2017-01-23 13:50:00,117.09,117.11,116.99,117.06,10762.0,117.09,117.11,116.99,117.06,10762.0
2017-01-23 13:55:00,117.05,117.19,117.05,117.11,2400.0,117.05,117.19,117.05,117.11,2400.0
2017-01-23 14:00:00,117.1,117.28,117.1,117.28,5426.0,117.1,117.28,117.1,117.28,5426.0
2017-01-23 14:05:00,117.26,117.29,117.2,117.25,4700.0,117.26,117.29,117.2,117.25,4700.0
2017-01-23 14:10:00,117.26,117.33,117.25,117.32,6050.0,117.26,117.33,117.25,117.32,6050.0
2017-01-23 14:15:00,117.31,117.39,117.24,117.37,2200.0,117.31,117.39,117.24,117.37,2200.0
2017-01-23 14:20:00,117.39,117.5,117.39,117.47,1900.0,117.39,117.5,117.39,117.47,1900.0
2017-01-23 14:25:00,117.46,117.5,117.44,117.5,4600.0,117.46,117.5,117.44,117.5,4600.0
2017-01-23 14:30:00,117.5,117.54,117.46,117.54,8300.0,117.5,117.54,117.46,117.54,8300.0
2017-01-23 14:35:00,117.59,117.64,117.53,117.6,4011.0,117.59,117.64,117.53,117.6,4011.0
2017-01-23 14:40:00,117.64,117.68,117.61,117.67,3667.0,117.64,117.68,117.61,117.67,3667.0
2017-01-23 14:45:00,117.68,117.75,117.67,117.69,1500.0,117.68,117.75,117.67,117.69,1500.0
2017-01-23 14:50:00,117.67,117.79,117.61,117.79,4300.0,117.67,117.79,117.61,117.79,4300.0
2017-01-23 14:55:00,117.76,117.83,117.76,117.8,3070.0,117.76,117.83,117.76,117.8,3070.0
2017-01-23 15:00:00,117.8,117.86,117.74,117.75,4852.0,117.8,117.86,117.74,117.75,4852.0
2017-01-23 15:05:00,117.75,117.75,117.62,117.67,3444.0,117.75,117.75,117.62,117.67,3444.0
2017-01-23 15:10:00,117.66,117.66,117.54,117.56,4000.0,117.66,117.66,117.54,117.56,4000.0
2017-01-23 15:15:00,117.59,117.64,117.58,117.63,3600.0,117.59,117.64,117.58,117.63,3600.0
2017-01-23 15:20:00,117.63,117.74,117.61,117.74,3676.0,117.63,117.74,117.61,117.74,3676.0
2017-01-23 15:25:00,117.74,117.76,117.69,117.72,9611.0,117.74,117.76,117.69,117.72,9611.0
2017-01-23 15:30:00,117.72,117.77,117.71,117.76,6617.0,117.72,117.77,117.71,117.76,6617.0
2017-01-23 15:35:00,117.77,117.88,117.77,117.86,9346.0,117.77,117.88,117.77,117.86,9346.0
2017-01-23 15:40:00,117.86,117.9,117.83,117.86,8294.0,117.86,117.9,117.83,117.86,8294.0
2017-01-23 15:45:00,117.86,117.86,117.78,117.79,12266.0,117.86,117.86,117.78,117.79,12266.0
2017-01-23 15:50:00,117.72,117.77,117.66,117.67,10288.0,117.72,117.77,117.66,117.67,10288.0
2017-01-23 15:55:00,117.66,117.82,117.64,117.75,18957.0,117.66,117.82,117.64,117.75,18957.0
2017-01-24 09:30:00,118.07,118.98,118.07,118.23,5395.0,118.07,118.98,118.07,118.23,5395.0
2017-01-24 09:35:00,118.4,118.7,118.14,118.2,4590.0,118.4,118.7,118.14,118.2,4590.0
2017-01-24 09:40:00,118.37,118.38,118.1,118.1,2203.0,118.37,118.38,118.1,118.1,2203.0
2017-01-24 09:45:00,118.25,118.25,118.03,118.12,2476.0,118.25,118.25,118.03,118.12,2476.0
2017-01-24 09:50:00,118.19,118.2,117.99,118.05,7400.0,118.19,118.2,117.99,118.05,7400.0
2017-01-24 09:55:00,118.05,118.05,117.45,117.45,2500.0,118.05,118.05,117.45,117.45,2500.0
2017-01-24 10:00:00,117.54,117.54,117.41,117.41,900.0,117.54,117.54,117.41,117.41,900.0
2017-01-24 10:05:00,117.44,117.57,117.41,117.41,4506.0,117.44,117.57,117.41,117.41,4506.0
2017-01-24 10:10:00,117.41,117.59,117.41,117.46,3093.0,117.41,117.59,117.41,117.46,3093.0
2017-01-24 10:15:00,117.5,117.55,117.5,117.5,1008.0,117.5,117.55,117.5,117.5,1008.0
2017-01-24 10:20:00,117.48,117.62,117.4,117.58,2700.0,117.48,117.62,117.4,117.58,2700.0
2017-01-24 10:25:00,117.67,117.73,117.65,117.69,1250.0,117.67,117.73,117.65,117.69,1250.0
2017-01-24 10:30:00,117.62,117.69,117.58,117.61,1800.0,117.62,117.69,117.58,117.61,1800.0
2017-01-24 10:35:00,117.64,117.71,117.64,117.68,1900.0,117.64,117.71,117.64,117.68,1900.0
2017-01-24 10:40:00,117.73,117.73,117.57,117.57,1250.0,117.73,117.73,117.57,117.57,1250.0
2017-01-24 10:45:00,117.59,117.75,117.59,117.69,1500.0,117.59,117.75,117.59,117.69,1500.0
2017-01-24 10:50:00,117.64,117.7,117.64,117.65,500.0,117.64,117.7,117.64,117.65,500.0
2017-01-24 10:55:00,117.65,117.69,117.45,117.46,1900.0,117.65,117.69,117.45,117.46,1900.0
2017-01-24 11:00:00,117.43,117.67,117.43,117.55,3017.0,117.43,117.67,117.43,117.55,3017.0
2017-01-24 11:05:00,117.62,117.71,117.56,117.71,1200.0,117.62,117.71,117.56,117.71,1200.0
2017-01-24 11:10:00,117.71,117.76,117.71,117.72,800.0,117.71,117.76,117.71,117.72,800.0
2017-01-24 11:15:00,117.77,117.86,117.74,117.86,1450.0,117.77,117.86,117.74,117.86,1450.0
2017-01-24 11:20:00,117.86,117.95,117.78,117.78,5964.0,117.86,117.95,117.78,117.78,5964.0
2017-01-24 11:25:00,117.84,117.84,117.65,117.67,1696.0,117.84,117.84,117.65,117.67,1696.0
2017-01-24 11:30:00,117.75,117.95,117.7,117.91,2818.0,117.75,117.95,117.7,117.91,2818.0
2017-01-24 11:35:00,117.99,117.99,117.99,117.99,100.0,117.99,117.99,117.99,117.99,100.0
2017-01-24 11:40:00,117.92,117.98,117.81,117.81,1200.0,117.92,117.98,117.81,117.81,1200.0
2017-01-24 11:45:00,117.89,117.92,117.84,117.92,1000.0,117.89,117.92,117.84,117.92,1000.0
2017-01-24 11:50:00,117.95,117.95,117.76,117.76,1900.0,117.95,117.95,117.76,117.76,1900.0
2017-01-24 11:55:00,117.8,117.81,117.75,117.81,1400.0,117.8,117.81,117.75,117.81,1400.0
2017-01-24 12:00:00,117.77,117.86,117.77,117.84,1054.0,117.77,117.86,117.77,117.84,1054.0
2017-01-24 12:05:00,117.84,117.9,117.8,117.9,800.0,117.84,117.9,117.8,117.9,800.0
2017-01-24 12:10:00,117.96,118.02,117.9,118.02,1981.0,117.96,118.02,117.9,118.02,1981.0
2017-01-24 12:15:00,118.02,118.08,117.98,117.98,2600.0,118.02,118.08,117.98,117.98,2600.0
2017-01-24 12:20:00,117.97,118.07,117.97,118.04,1300.0,117.97,118.07,117.97,118.04,1300.0
2017-01-24 12:25:00,118.02,118.06,118.0,118.0,950.0,118.02,118.06,118.0,118.0,950.0
2017-01-24 12:30:00,117.96,117.98,117.93,117.96,1400.0,117.96,117.98,117.93,117.96,1400.0
2017-01-24 12:35:00,117.99,117.99,117.88,117.88,1700.0,117.99,117.99,117.88,117.88,1700.0
2017-01-24 12:40:00,117.84,118.07,117.84,118.07,6057.0,117.84,118.07,117.84,118.07,6057.0
2017-01-24 12:45:00,118.1,118.18,118.06,118.09,3000.0,118.1,118.18,118.06,118.09,3000.0
2017-01-24 12:50:00,118.04,118.12,117.98,118.0,2500.0,118.04,118.12,117.98,118.0,2500.0
2017-01-24 12:55:00,117.95,118.06,117.95,118.06,3644.0,117.95,118.06,117.95,118.06,3644.0
2017-01-24 13:00:00,118.07,118.18,118.04,118.18,2006.0,118.07,118.18,118.04,118.18,2006.0
2017-01-24 13:05:00,118.18,118.36,118.15,118.35,3400.0,118.18,118.36,118.15,118.35,3400.0
2017-01-24 13:10:00,118.38,118.38,118.07,118.07,3500.0,118.38,118.38,118.07,118.07,3500.0
2017-01-24 13:15:00,118.07,118.25,118.07,118.22,3840.0,118.07,118.25,118.07,118.22,3840.0
2017-01-24 13:20:00,118.27,118.4,118.23,118.33,4520.0,118.27,118.4,118.23,118.33,4520.0
2017-01-24 13:25:00,118.34,118.5,118.26,118.5,4669.0,118.34,118.5,118.26,118.5,4669.0
2017-01-24 13:30:00,118.48,118.6,118.48,118.6,700.0,118.48,118.6,118.48,118.6,700.0
2017-01-24 13:35:00,118.62,118.62,118.5,118.53,6732.0,118.62,118.62,118.5,118.53,6732.0
2017-01-24 13:40:00,118.48,118.54,118.43,118.53,41879.0,118.48,118.54,118.43,118.53,41879.0
2017-01-24 13:45:00,118.56,118.76,118.56,118.69,2800.0,118.56,118.76,118.56,118.69,2800.0
2017-01-24 13:50:00,118.69,118.69,118.42,118.47,1800.0,118.69,118.69,118.42,118.47,1800.0
2017-01-24 13:55:00,118.51,118.62,118.43,118.49,3877.0,118.51,118.62,118.43,118.49,3877.0
2017-01-24 14:00:00,118.58,118.58,118.48,118.57,2372.0,118.58,118.58,118.48,118.57,2372.0
2017-01-24 14:05:00,118.56,118.68,118.48,118.48,1600.0,118.56,118.68,118.48,118.48,1600.0
2017-01-24 14:10:00,118.47,118.51,118.42,118.45,3700.0,118.47,118.51,118.42,118.45,3700.0
2017-01-24 14:15:00,118.54,118.59,118.49,118.59,1191.0,118.54,118.59,118.49,118.59,1191.0
2017-01-24 14:20:00,118.58,118.62,118.53,118.57,10514.0,118.58,118.62,118.53,118.57,10514.0
2017-01-24 14:25:00,118.57,118.71,118.52,118.62,5540.0,118.57,118.71,118.52,118.62,5540.0
2017-01-24 14:30:00,118.67,118.68,118.62,118.65,2129.0,118.67,118.68,118.62,118.65,2129.0
2017-01-24 14:35:00,118.61,118.61,118.45,118.52,2500.0,118.61,118.61,118.45,118.52,2500.0
2017-01-24 14:40:00,118.53,118.58,118.4,118.4,4300.0,118.53,118.58,118.4,118.4,4300.0
2017-01-24 14:45:00,118.44,118.44,118.06,118.06,8700.0,118.44,118.44,118.06,118.06,8700.0
2017-01-24 14:50:00,118.05,118.25,118.04,118.21,15192.0,118.05,118.25,118.04,118.21,15192.0
2017-01-24 14:55:00,118.23,118.39,118.21,118.32,2685.0,118.23,118.39,118.21,118.32,2685.0
2017-01-24 15:00:00,118.36,118.53,118.35,118.51,3269.0,118.36,118.53,118.35,118.51,3269.0
2017-01-24 15:05:00,118.49,118.62,118.46,118.62,3500.0,118.49,118.62,118.46,118.62,3500.0
2017-01-24 15:10:00,118.61,118.82,118.59,118.76,3400.0,118.61,118.82,118.59,118.76,3400.0
2017-01-24 15:15:00,118.82,118.82,118.67,118.67,5400.0,118.82,118.82,118.67,118.67,5400.0
2017-01-24 15:20:00,118.61,118.63,118.56,118.62,2500.0,118.61,118.63,118.56,118.62,2500.0
2017-01-24 15:25:00,118.61,118.62,118.52,118.55,5500.0,118.61,118.62,118.52,118.55,5500.0
2017-01-24 15:30:00,118.57,118.69,118.56,118.65,5137.0,118.57,118.69,118.56,118.65,5137.0
2017-01-24 15:35:00,118.69,118.72,118.65,118.69,4054.0,118.69,118.72,118.65,118.69,4054.0
2017-01-24 15:40:00,118.67,118.7,118.44,118.44,7261.0,118.67,118.7,118.44,118.44,7261.0
2017-01-24 15:45:00,118.41,118.52,118.36,118.5,14695.0,118.41,118.52,118.36,118.5,14695.0
2017-01-24 15:50:00,118.48,118.58,118.43,118.5,13393.0,118.48,118.58,118.43,118.5,13393.0
2017-01-24 15:55:00,118.52,118.58,118.49,118.5,18778.0,118.52,118.58,118.49,118.5,18778.0
2017-01-25 09:30:00,118.84,119.5,118.65,118.65,7103.0,118.84,119.5,118.65,118.65,7103.0
2017-01-25 09:35:00,118.96,119.29,118.95,119.29,2894.0,118.96,119.29,118.95,119.29,2894.0
2017-01-25 09:40:00,119.27,119.27,118.94,118.94,1550.0,119.27,119.27,118.94,118.94,1550.0
2017-01-25 09:45:00,119.0,119.06,118.81,119.06,1400.0,119.0,119.06,118.81,119.06,1400.0
2017-01-25 09:50:00,119.07,119.48,119.07,119.48,3427.0,119.07,119.48,119.07,119.48,3427.0
2017-01-25 09:55:00,119.23,119.44,119.23,119.25,700.0,119.23,119.44,119.23,119.25,700.0
2017-01-25 10:00:00,119.4,119.74,119.4,119.74,1600.0,119.4,119.74,119.4,119.74,1600.0
2017-01-25 10:05:00,119.83,120.08,119.73,119.93,9020.0,119.83,120.08,119.73,119.93,9020.0
2017-01-25 10:10:00,119.93,120.02,119.91,120.0,3300.0,119.93,120.02,119.91,120.0,3300.0
2017-01-25 10:15:00,120.05,120.07,119.92,120.05,2880.0,120.05,120.07,119.92,120.05,2880.0
2017-01-25 10:20:00,119.99,120.22,119.99,120.22,7752.0,119.99,120.22,119.99,120.22,7752.0
2017-01-25 10:25:00,120.25,120.37,120.11,120.11,4445.0,120.25,120.37,120.11,120.11,4445.0
2017-01-25 10:30:00,120.08,120.08,119.68,119.82,4556.0,120.08,120.08,119.68,119.82,4556.0
2017-01-25 10:35:00,119.83,120.08,119.83,120.08,2337.0,119.83,120.08,119.83,120.08,2337.0
2017-01-25 10:40:00,119.99,120.05,119.68,119.75,3800.0,119.99,120.05,119.68,119.75,3800.0
2017-01-25 10:45:00,119.76,119.92,119.76,119.91,1700.0,119.76,119.92,119.76,119.91,1700.0
2017-01-25 10:50:00,119.97,120.3,119.97,120.23,2200.0,119.97,120.3,119.97,120.23,2200.0
2017-01-25 10:55:00,120.3,120.38,120.21,120.38,1900.0,120.3,120.38,120.21,120.38,1900.0
2017-01-25 11:00:00,120.35,120.42,120.27,120.42,5100.0,120.35,120.42,120.27,120.42,5100.0
2017-01-25 11:05:00,120.37,120.63,120.37,120.63,4870.0,120.37,120.63,120.37,120.63,4870.0
2017-01-25 11:10:00,120.7,120.83,120.59,120.79,6058.0,120.7,120.83,120.59,120.79,6058.0
2017-01-25 11:15:00,120.64,120.88,120.64,120.85,5325.0,120.64,120.88,120.64,120.85,5325.0
2017-01-25 11:20:00,120.94,121.0,120.88,120.97,3483.0,120.94,121.0,120.88,120.97,3483.0
2017-01-25 11:25:00,120.92,121.13,120.91,120.91,11200.0,120.92,121.13,120.91,120.91,11200.0
2017-01-25 11:30:00,120.91,120.91,120.61,120.66,5212.0,120.91,120.91,120.61,120.66,5212.0
2017-01-25 11:35:00,120.62,120.69,120.48,120.67,4731.0,120.62,120.69,120.48,120.67,4731.0
2017-01-25 11:40:00,120.67,120.93,120.67,120.87,2350.0,120.67,120.93,120.67,120.87,2350.0
2017-01-25 11:45:00,120.84,120.94,120.7,120.91,6700.0,120.84,120.94,120.7,120.91,6700.0
2017-01-25 11:50:00,120.87,120.9,120.73,120.75,4700.0,120.87,120.9,120.73,120.75,4700.0
2017-01-25 11:55:00,120.8,121.05,120.8,120.94,2512.0,120.8,121.05,120.8,120.94,2512.0
2017-01-25 12:00:00,121.0,121.07,120.95,121.0,3200.0,121.0,121.07,120.95,121.0,3200.0
2017-01-25 12:05:00,121.0,121.1,121.0,121.05,2200.0,121.0,121.1,121.0,121.05,2200.0
2017-01-25 12:10:00,120.99,121.07,120.95,120.98,2980.0,120.99,121.07,120.95,120.98,2980.0
2017-01-25 12:15:00,120.99,120.99,120.84,120.85,1904.0,120.99,120.99,120.84,120.85,1904.0
2017-01-25 12:20:00,120.84,120.85,120.76,120.77,3750.0,120.84,120.85,120.76,120.77,3750.0
2017-01-25 12:25:00,120.78,121.1,120.76,121.0,3546.0,120.78,121.1,120.76,121.0,3546.0
2017-01-25 12:30:00,120.97,121.0,120.87,120.9,1294.0,120.97,121.0,120.87,120.9,1294.0
2017-01-25 12:35:00,120.91,120.91,120.71,120.75,4153.0,120.91,120.91,120.71,120.75,4153.0
2017-01-25 12:40:00,120.72,120.78,120.72,120.76,2500.0,120.72,120.78,120.72,120.76,2500.0
2017-01-25 12:45:00,120.76,120.94,120.73,120.9,4160.0,120.76,120.94,120.73,120.9,4160.0
2017-01-25 12:50:00,120.84,120.96,120.81,120.88,2654.0,120.84,120.96,120.81,120.88,2654.0
2017-01-25 12:55:00,120.86,120.93,120.81,120.92,3775.0,120.86,120.93,120.81,120.92,3775.0
2017-01-25 13:00:00,120.9,120.93,120.8,120.93,4706.0,120.9,120.93,120.8,120.93,4706.0
2017-01-25 13:05:00,120.89,121.0,120.88,120.95,2214.0,120.89,121.0,120.88,120.95,2214.0
2017-01-25 13:10:00,121.0,121.07,120.86,121.07,3857.0,121.0,121.07,120.86,121.07,3857.0
2017-01-25 13:15:00,121.04,121.07,120.96,121.07,5932.0,121.04,121.07,120.96,121.07,5932.0
2017-01-25 13:20:00,121.03,121.03,120.94,120.96,7891.0,121.03,121.03,120.94,120.96,7891.0
2017-01-25 13:25:00,120.95,121.08,120.94,121.03,6570.0,120.95,121.08,120.94,121.03,6570.0
2017-01-25 13:30:00,121.05,121.15,120.93,121.14,31196.0,121.05,121.15,120.93,121.14,31196.0
2017-01-25 13:35:00,121.14,121.28,121.14,121.28,3090.0,121.14,121.28,121.14,121.28,3090.0
2017-01-25 13:40:00,121.32,121.34,121.17,121.29,3695.0,121.32,121.34,121.17,121.29,3695.0
2017-01-25 13:45:00,121.18,121.18,121.05,121.06,1300.0,121.18,121.18,121.05,121.06,1300.0
2017-01-25 13:50:00,121.11,121.26,121.09,121.26,1400.0,121.11,121.26,121.09,121.26,1400.0
2017-01-25 13:55:00,121.17,121.36,121.13,121.3,6429.0,121.17,121.36,121.13,121.3,6429.0
2017-01-25 14:00:00,121.29,121.35,121.23,121.23,3100.0,121.29,121.35,121.23,121.23,3100.0
2017-01-25 14:05:00,121.26,121.3,121.21,121.26,4024.0,121.26,121.3,121.21,121.26,4024.0
2017-01-25 14:10:00,121.26,121.27,121.17,121.2,1800.0,121.26,121.27,121.17,121.2,1800.0
2017-01-25 14:15:00,121.17,121.27,121.17,121.27,8446.0,121.17,121.27,121.17,121.27,8446.0
2017-01-25 14:20:00,121.29,121.34,121.25,121.26,700.0,121.29,121.34,121.25,121.26,700.0
2017-01-25 14:25:00,121.32,121.32,121.27,121.29,700.0,121.32,121.32,121.27,121.29,700.0
2017-01-25 14:30:00,121.3,121.32,121.19,121.23,4600.0,121.3,121.32,121.19,121.23,4600.0
2017-01-25 14:35:00,121.28,121.28,121.19,121.21,4216.0,121.28,121.28,121.19,121.21,4216.0
2017-01-25 14:40:00,121.22,121.28,121.21,121.28,4100.0,121.22,121.28,121.21,121.28,4100.0
2017-01-25 14:45:00,121.3,121.35,121.3,121.3,2093.0,121.3,121.35,121.3,121.3,2093.0
2017-01-25 14:50:00,121.3,121.34,121.2,121.22,3400.0,121.3,121.34,121.2,121.22,3400.0
2017-01-25 14:55:00,121.2,121.21,121.13,121.21,6080.0,121.2,121.21,121.13,121.21,6080.0
2017-01-25 15:00:00,121.24,121.36,121.24,121.3,9330.0,121.24,121.36,121.24,121.3,9330.0
2017-01-25 15:05:00,121.26,121.28,121.2,121.22,8589.0,121.26,121.28,121.2,121.22,8589.0
2017-01-25 15:10:00,121.24,121.36,121.23,121.32,7200.0,121.24,121.36,121.23,121.32,7200.0
2017-01-25 15:15:00,121.3,121.33,121.19,121.24,5979.0,121.3,121.33,121.19,121.24,5979.0
2017-01-25 15:20:00,121.23,121.34,121.23,121.31,4323.0,121.23,121.34,121.23,121.31,4323.0
2017-01-25 15:25:00,121.33,121.37,121.31,121.37,4138.0,121.33,121.37,121.31,121.37,4138.0
2017-01-25 15:30:00,121.38,121.38,121.29,121.33,3061.0,121.38,121.38,121.29,121.33,3061.0
2017-01-25 15:35:00,121.33,121.38,121.29,121.29,6020.0,121.33,121.38,121.29,121.29,6020.0
2017-01-25 15:40:00,121.32,121.44,121.3,121.43,6223.0,121.32,121.44,121.3,121.43,6223.0
2017-01-25 15:45:00,121.42,121.44,121.38,121.41,8188.0,121.42,121.44,121.38,121.41,8188.0
2017-01-25 15:50:00,121.42,121.47,121.41,121.44,12095.0,121.42,121.47,121.41,121.44,12095.0
2017-01-25 15:55:00,121.45,121.46,121.33,121.4,23451.0,121.45,121.46,121.33,121.4,23451.0
2017-01-26 09:30:00,120.88,121.39,120.57,120.59,13531.0,120.88,121.39,120.57,120.59,13531.0
2017-01-26 09:35:00,120.51,120.55,120.28,120.55,2100.0,120.51,120.55,120.28,120.55,2100.0
2017-01-26 09:40:00,120.33,120.36,119.76,119.85,6580.0,120.33,120.36,119.76,119.85,6580.0
2017-01-26 09:45:00,119.9,120.03,119.81,119.85,21035.0,119.9,120.03,119.81,119.85,21035.0
2017-01-26 09:50:00,119.88,119.88,119.78,119.81,4350.0,119.88,119.88,119.78,119.81,4350.0
2017-01-26 09:55:00,119.81,119.87,119.59,119.86,11600.0,119.81,119.87,119.59,119.86,11600.0
2017-01-26 10:00:00,119.78,119.78,119.08,119.08,8950.0,119.78,119.78,119.08,119.08,8950.0
2017-01-26 10:05:00,119.07,119.15,118.8,118.99,10300.0,119.07,119.15,118.8,118.99,10300.0
2017-01-26 10:10:00,119.02,119.49,119.02,119.4,4500.0,119.02,119.49,119.02,119.4,4500.0
2017-01-26 10:15:00,119.49,119.55,119.29,119.31,3700.0,119.49,119.55,119.29,119.31,3700.0
2017-01-26 10:20:00,119.23,119.31,119.17,119.29,4200.0,119.23,119.31,119.17,119.29,4200.0
2017-01-26 10:25:00,119.28,119.31,119.14,119.3,4282.0,119.28,119.31,119.14,119.3,4282.0
2017-01-26 10:30:00,119.31,119.5,119.27,119.48,1862.0,119.31,119.5,119.27,119.48,1862.0
2017-01-26 10:35:00,119.51,119.81,119.39,119.8,7735.0,119.51,119.81,119.39,119.8,7735.0
2017-01-26 10:40:00,119.68,119.68,119.51,119.58,2574.0,119.68,119.68,119.51,119.58,2574.0
2017-01-26 10:45:00,119.7,119.75,119.4,119.48,5050.0,119.7,119.75,119.4,119.48,5050.0
2017-01-26 10:50:00,119.47,119.61,119.39,119.54,3325.0,119.47,119.61,119.39,119.54,3325.0
2017-01-26 10:55:00,119.63,119.7,119.59,119.6,3313.0,119.63,119.7,119.59,119.6,3313.0
2017-01-26 11:00:00,119.63,119.81,119.63,119.75,2000.0,119.63,119.81,119.63,119.75,2000.0
2017-01-26 11:05:00,119.74,119.77,119.52,119.67,3896.0,119.74,119.77,119.52,119.67,3896.0
2017-01-26 11:10:00,119.72,119.79,119.67,119.79,3059.0,119.72,119.79,119.67,119.79,3059.0
2017-01-26 11:15:00,119.84,119.87,119.65,119.73,2600.0,119.84,119.87,119.65,119.73,2600.0
2017-01-26 11:20:00,119.74,119.83,119.73,119.76,2400.0,119.74,119.83,119.73,119.76,2400.0
2017-01-26 11:25:00,119.81,119.88,119.72,119.86,5800.0,119.81,119.88,119.72,119.86,5800.0
2017-01-26 11:30:00,119.83,119.83,119.71,119.75,1980.0,119.83,119.83,119.71,119.75,1980.0
2017-01-26 11:35:00,119.75,119.88,119.68,119.88,5326.0,119.75,119.88,119.68,119.88,5326.0
2017-01-26 11:40:00,119.87,120.0,119.74,119.99,4138.0,119.87,120.0,119.74,119.99,4138.0
2017-01-26 11:45:00,119.99,120.18,119.95,120.18,3750.0,119.99,120.18,119.95,120.18,3750.0
2017-01-26 11:50:00,120.11,120.23,120.06,120.22,2240.0,120.11,120.23,120.06,120.22,2240.0
2017-01-26 11:55:00,120.23,120.25,120.13,120.22,9029.0,120.23,120.25,120.13,120.22,9029.0
2017-01-26 12:00:00,120.22,120.3,120.18,120.24,3844.0,120.22,120.3,120.18,120.24,3844.0
2017-01-26 12:05:00,120.18,120.2,119.98,119.98,11777.0,120.18,120.2,119.98,119.98,11777.0
2017-01-26 12:10:00,120.02,120.13,120.01,120.01,2950.0,120.02,120.13,120.01,120.01,2950.0
2017-01-26 12:15:00,119.95,119.95,119.87,119.88,1433.0,119.95,119.95,119.87,119.88,1433.0
2017-01-26 12:20:00,119.87,120.0,119.87,119.98,5015.0,119.87,120.0,119.87,119.98,5015.0
2017-01-26 12:25:00,119.97,120.07,119.93,120.06,3700.0,119.97,120.07,119.93,120.06,3700.0
2017-01-26 12:30:00,120.06,120.08,119.98,120.01,5944.0,120.06,120.08,119.98,120.01,5944.0
2017-01-26 12:35:00,120.0,120.0,119.9,119.94,2428.0,120.0,120.0,119.9,119.94,2428.0
2017-01-26 12:40:00,119.96,120.14,119.96,120.14,1600.0,119.96,120.14,119.96,120.14,1600.0
2017-01-26 12:45:00,120.11,120.11,119.97,120.0,4711.0,120.11,120.11,119.97,120.0,4711.0
2017-01-26 12:50:00,120.02,120.07,119.97,120.0,4397.0,120.02,120.07,119.97,120.0,4397.0
2017-01-26 12:55:00,120.07,120.08,119.84,119.84,2200.0,120.07,120.08,119.84,119.84,2200.0
2017-01-26 13:00:00,119.88,119.92,119.76,119.86,54900.0,119.88,119.92,119.76,119.86,54900.0
2017-01-26 13:05:00,119.91,120.09,119.91,120.09,1100.0,119.91,120.09,119.91,120.09,1100.0
2017-01-26 13:10:00,120.08,120.13,120.03,120.03,4200.0,120.08,120.13,120.03,120.03,4200.0
2017-01-26 13:15:00,120.03,120.11,119.86,119.86,8574.0,120.03,120.11,119.86,119.86,8574.0
2017-01-26 13:20:00,119.86,119.86,119.62,119.64,6860.0,119.86,119.86,119.62,119.64,6860.0
2017-01-26 13:25:00,119.65,119.75,119.64,119.7,2900.0,119.65,119.75,119.64,119.7,2900.0
2017-01-26 13:30:00,119.68,119.71,119.58,119.59,3000.0,119.68,119.71,119.58,119.59,3000.0
2017-01-26 13:35:00,119.62,119.66,119.55,119.55,3837.0,119.62,119.66,119.55,119.55,3837.0
2017-01-26 13:40:00,119.51,119.53,119.4,119.44,2100.0,119.51,119.53,119.4,119.44,2100.0
2017-01-26 13:45:00,119.39,119.4,119.33,119.39,5808.0,119.39,119.4,119.33,119.39,5808.0
2017-01-26 13:50:00,119.38,119.41,119.29,119.33,5242.0,119.38,119.41,119.29,119.33,5242.0
2017-01-26 13:55:00,119.29,119.42,119.29,119.41,6000.0,119.29,119.42,119.29,119.41,6000.0
2017-01-26 14:00:00,119.42,119.51,119.41,119.41,4900.0,119.42,119.51,119.41,119.41,4900.0
2017-01-26 14:05:00,119.39,119.57,119.39,119.55,7600.0,119.39,119.57,119.39,119.55,7600.0
2017-01-26 14:10:00,119.52,119.58,119.5,119.51,5750.0,119.52,119.58,119.5,119.51,5750.0
2017-01-26 14:15:00,119.51,119.52,119.44,119.52,3300.0,119.51,119.52,119.44,119.52,3300.0
2017-01-26 14:20:00,119.49,119.51,119.42,119.46,9758.0,119.49,119.51,119.42,119.46,9758.0
2017-01-26 14:25:00,119.48,119.78,119.48,119.75,43479.0,119.48,119.78,119.48,119.75,43479.0
2017-01-26 14:30:00,119.75,119.86,119.75,119.78,19173.0,119.75,119.86,119.75,119.78,19173.0
2017-01-26 14:35:00,119.78,119.95,119.78,119.95,38500.0,119.78,119.95,119.78,119.95,38500.0
2017-01-26 14:40:00,119.95,119.98,119.92,119.98,5535.0,119.95,119.98,119.92,119.98,5535.0
2017-01-26 14:45:00,119.97,120.1,119.95,120.06,6897.0,119.97,120.1,119.95,120.06,6897.0
2017-01-26 14:50:00,120.09,120.1,119.98,120.01,5870.0,120.09,120.1,119.98,120.01,5870.0
2017-01-26 14:55:00,120.02,120.12,119.96,119.98,7200.0,120.02,120.12,119.96,119.98,7200.0
2017-01-26 15:00:00,119.97,119.99,119.92,119.99,2450.0,119.97,119.99,119.92,119.99,2450.0
2017-01-26 15:05:00,119.95,119.99,119.94,119.98,5123.0,119.95,119.99,119.94,119.98,5123.0
2017-01-26 15:10:00,119.98,119.98,119.89,119.89,6234.0,119.98,119.98,119.89,119.89,6234.0
2017-01-26 15:15:00,119.88,119.9,119.79,119.85,10344.0,119.88,119.9,119.79,119.85,10344.0
2017-01-26 15:20:00,119.92,119.92,119.82,119.89,8510.0,119.92,119.92,119.82,119.89,8510.0
2017-01-26 15:25:00,119.9,119.93,119.82,119.85,6710.0,119.9,119.93,119.82,119.85,6710.0
2017-01-26 15:30:00,119.81,119.82,119.72,119.73,5227.0,119.81,119.82,119.72,119.73,5227.0
2017-01-26 15:35:00,119.74,119.74,119.67,119.68,7755.0,119.74,119.74,119.67,119.68,7755.0
2017-01-26 15:40:00,119.68,119.68,119.46,119.47,10669.0,119.68,119.68,119.46,119.47,10669.0
2017-01-26 15:45:00,119.47,119.59,119.46,119.59,11857.0,119.47,119.59,119.46,119.59,11857.0
2017-01-26 15:50:00,119.65,119.67,119.57,119.63,16220.0,119.65,119.67,119.57,119.63,16220.0
2017-01-26 15:55:00,119.63,119.67,119.59,119.62,14768.0,119.63,119.67,119.59,119.62,14768.0
2017-01-27 09:30:00,120.02,120.31,119.81,119.98,6922.0,120.02,120.31,119.81,119.98,6922.0
2017-01-27 09:35:00,119.98,120.77,119.81,120.35,8571.0,119.98,120.77,119.81,120.35,8571.0
2017-01-27 09:40:00,120.53,120.6,120.39,120.39,4990.0,120.53,120.6,120.39,120.39,4990.0
2017-01-27 09:45:00,120.26,120.51,120.17,120.51,8646.0,120.26,120.51,120.17,120.51,8646.0
2017-01-27 09:50:00,120.51,120.58,120.26,120.56,7400.0,120.51,120.58,120.26,120.56,7400.0
2017-01-27 09:55:00,120.62,120.66,120.3,120.53,17882.0,120.62,120.66,120.3,120.53,17882.0
2017-01-27 10:00:00,120.48,120.56,120.26,120.45,8927.0,120.48,120.56,120.26,120.45,8927.0
2017-01-27 10:05:00,120.4,120.4,120.12,120.12,1942.0,120.4,120.4,120.12,120.12,1942.0
2017-01-27 10:10:00,120.07,120.13,120.06,120.06,1774.0,120.07,120.13,120.06,120.06,1774.0
2017-01-27 10:15:00,120.11,120.13,119.65,119.68,2145.0,120.11,120.13,119.65,119.68,2145.0
2017-01-27 10:20:00,119.77,120.15,119.77,120.13,3650.0,119.77,120.15,119.77,120.13,3650.0
2017-01-27 10:25:00,120.14,120.17,120.09,120.1,1800.0,120.14,120.17,120.09,120.1,1800.0
2017-01-27 10:30:00,120.05,120.36,120.04,120.3,6322.0,120.05,120.36,120.04,120.3,6322.0
2017-01-27 10:35:00,120.32,120.33,119.98,119.98,6300.0,120.32,120.33,119.98,119.98,6300.0
2017-01-27 10:40:00,119.97,120.1,119.93,120.04,3172.0,119.97,120.1,119.93,120.04,3172.0
2017-01-27 10:45:00,120.0,120.11,119.94,120.11,13744.0,120.0,120.11,119.94,120.11,13744.0
2017-01-27 10:50:00,120.15,120.35,120.12,120.35,8839.0,120.15,120.35,120.12,120.35,8839.0
2017-01-27 10:55:00,120.41,120.47,120.37,120.38,10498.0,120.41,120.47,120.37,120.38,10498.0
2017-01-27 11:00:00,120.42,120.5,120.37,120.49,15986.0,120.42,120.5,120.37,120.49,15986.0
2017-01-27 11:05:00,120.51,120.53,120.41,120.46,7208.0,120.51,120.53,120.41,120.46,7208.0
2017-01-27 11:10:00,120.54,120.63,120.4,120.55,12500.0,120.54,120.63,120.4,120.55,12500.0
2017-01-27 11:15:00,120.51,120.53,120.49,120.53,1300.0,120.51,120.53,120.49,120.53,1300.0
2017-01-27 11:20:00,120.53,120.55,120.42,120.43,5000.0,120.53,120.55,120.42,120.43,5000.0
2017-01-27 11:25:00,120.45,120.49,120.42,120.42,6401.0,120.45,120.49,120.42,120.42,6401.0
2017-01-27 11:30:00,120.43,120.6,120.42,120.6,7600.0,120.43,120.6,120.42,120.6,7600.0
2017-01-27 11:35:00,120.62,120.72,120.56,120.65,3949.0,120.62,120.72,120.56,120.65,3949.0
2017-01-27 11:40:00,120.65,120.79,120.63,120.74,3700.0,120.65,120.79,120.63,120.74,3700.0
2017-01-27 11:45:00,120.76,120.87,120.76,120.86,1347.0,120.76,120.87,120.76,120.86,1347.0
2017-01-27 11:50:00,120.89,121.05,120.89,121.05,4000.0,120.89,121.05,120.89,121.05,4000.0
2017-01-27 11:55:00,121.0,121.01,120.92,120.92,4300.0,121.0,121.01,120.92,120.92,4300.0
2017-01-27 12:00:00,120.94,121.01,120.9,121.0,2350.0,120.94,121.01,120.9,121.0,2350.0
2017-01-27 12:05:00,121.0,121.09,120.99,121.09,1810.0,121.0,121.09,120.99,121.09,1810.0
2017-01-27 12:10:00,121.1,121.23,121.1,121.23,3100.0,121.1,121.23,121.1,121.23,3100.0
2017-01-27 12:15:00,121.21,121.22,121.16,121.18,1100.0,121.21,121.22,121.16,121.18,1100.0
2017-01-27 12:20:00,121.16,121.33,121.16,121.33,1750.0,121.16,121.33,121.16,121.33,1750.0
2017-01-27 12:25:00,121.35,121.35,121.33,121.35,750.0,121.35,121.35,121.33,121.35,750.0
2017-01-27 12:30:00,121.32,121.32,121.26,121.28,2400.0,121.32,121.32,121.26,121.28,2400.0
2017-01-27 12:35:00,121.23,121.23,121.11,121.11,2505.0,121.23,121.23,121.11,121.11,2505.0
2017-01-27 12:40:00,121.1,121.23,121.1,121.13,1204.0,121.1,121.23,121.1,121.13,1204.0
2017-01-27 12:45:00,121.16,121.21,121.16,121.19,500.0,121.16,121.21,121.16,121.19,500.0
2017-01-27 12:50:00,121.19,121.23,121.15,121.16,2946.0,121.19,121.23,121.15,121.16,2946.0
2017-01-27 12:55:00,121.21,121.28,121.19,121.28,2300.0,121.21,121.28,121.19,121.28,2300.0
2017-01-27 13:00:00,121.3,121.31,121.2,121.2,1993.0,121.3,121.31,121.2,121.2,1993.0
2017-01-27 13:05:00,121.18,121.22,121.15,121.15,2025.0,121.18,121.22,121.15,121.15,2025.0
2017-01-27 13:10:00,121.12,121.18,121.12,121.13,944.0,121.12,121.18,121.12,121.13,944.0
2017-01-27 13:15:00,121.18,121.25,121.18,121.25,1400.0,121.18,121.25,121.18,121.25,1400.0
2017-01-27 13:20:00,121.23,121.23,121.16,121.17,900.0,121.23,121.23,121.16,121.17,900.0
2017-01-27 13:25:00,121.2,121.22,121.16,121.19,1098.0,121.2,121.22,121.16,121.19,1098.0
2017-01-27 13:30:00,121.22,121.25,121.11,121.2,4022.0,121.22,121.25,121.11,121.2,4022.0
2017-01-27 13:35:00,121.22,121.22,121.17,121.17,2416.0,121.22,121.22,121.17,121.17,2416.0
2017-01-27 13:40:00,121.14,121.26,121.03,121.26,4200.0,121.14,121.26,121.03,121.26,4200.0
2017-01-27 13:45:00,121.27,121.43,121.26,121.41,1800.0,121.27,121.43,121.26,121.41,1800.0
2017-01-27 13:50:00,121.38,121.41,121.35,121.35,2000.0,121.38,121.41,121.35,121.35,2000.0
2017-01-27 13:55:00,121.35,121.44,121.35,121.4,3870.0,121.35,121.44,121.35,121.4,3870.0
2017-01-27 14:00:00,121.39,121.55,121.39,121.52,2143.0,121.39,121.55,121.39,121.52,2143.0
2017-01-27 14:05:00,121.5,121.57,121.48,121.5,2685.0,121.5,121.57,121.48,121.5,2685.0
2017-01-27 14:10:00,121.51,121.56,121.42,121.56,5319.0,121.51,121.56,121.42,121.56,5319.0
2017-01-27 14:15:00,121.6,121.6,121.52,121.55,1681.0,121.6,121.6,121.52,121.55,1681.0
2017-01-27 14:20:00,121.55,121.63,121.55,121.62,2334.0,121.55,121.63,121.55,121.62,2334.0
2017-01-27 14:25:00,121.63,121.68,121.61,121.67,3708.0,121.63,121.68,121.61,121.67,3708.0
2017-01-27 14:30:00,121.7,121.7,121.6,121.6,6025.0,121.7,121.7,121.6,121.6,6025.0
2017-01-27 14:35:00,121.66,121.69,121.63,121.68,3521.0,121.66,121.69,121.63,121.68,3521.0
2017-01-27 14:40:00,121.66,121.76,121.65,121.76,5199.0,121.66,121.76,121.65,121.76,5199.0
2017-01-27 14:45:00,121.78,121.78,121.57,121.57,4868.0,121.78,121.78,121.57,121.57,4868.0
2017-01-27 14:50:00,121.55,121.59,121.52,121.59,1631.0,121.55,121.59,121.52,121.59,1631.0
2017-01-27 14:55:00,121.6,121.6,121.51,121.59,2100.0,121.6,121.6,121.51,121.59,2100.0
2017-01-27 15:00:00,121.54,121.57,121.51,121.51,1900.0,121.54,121.57,121.51,121.51,1900.0
2017-01-27 15:05:00,121.55,121.57,121.47,121.52,5250.0,121.55,121.57,121.47,121.52,5250.0
2017-01-27 15:10:00,121.5,121.58,121.48,121.58,6741.0,121.5,121.58,121.48,121.58,6741.0
2017-01-27 15:15:00,121.57,121.62,121.52,121.56,4350.0,121.57,121.62,121.52,121.56,4350.0
2017-01-27 15:20:00,121.58,121.65,121.58,121.64,2600.0,121.58,121.65,121.58,121.64,2600.0
2017-01-27 15:25:00,121.63,121.7,121.5,121.52,4441.0,121.63,121.7,121.5,121.52,4441.0
2017-01-27 15:30:00,121.52,121.59,121.5,121.55,3500.0,121.52,121.59,121.5,121.55,3500.0
2017-01-27 15:35:00,121.53,121.6,121.53,121.57,3577.0,121.53,121.6,121.53,121.57,3577.0
2017-01-27 15:40:00,121.6,121.68,121.6,121.68,3800.0,121.6,121.68,121.6,121.68,3800.0
2017-01-27 15:45:00,121.7,121.7,121.54,121.56,10155.0,121.7,121.7,121.54,121.56,10155.0
2017-01-27 15:50:00,121.57,121.64,121.52,121.53,18841.0,121.57,121.64,121.52,121.53,18841.0
2017-01-27 15:55:00,121.56,121.66,121.51,121.66,41897.0,121.56,121.66,121.51,121.66,41897.0
2017-01-30 09:30:00,121.57,121.57,120.16,121.0,11900.0,121.57,121.57,120.16,121.0,11900.0
2017-01-30 09:35:00,120.99,121.0,120.62,120.79,2400.0,120.99,121.0,120.62,120.79,2400.0
2017-01-30 09:40:00,120.98,120.98,120.64,120.64,2406.0,120.98,120.98,120.64,120.64,2406.0
2017-01-30 09:45:00,120.63,121.29,120.51,121.02,58250.0,120.63,121.29,120.51,121.02,58250.0
2017-01-30 09:50:00,120.88,121.08,120.78,121.08,14470.0,120.88,121.08,120.78,121.08,14470.0
2017-01-30 09:55:00,121.07,121.07,120.52,120.63,11152.0,121.07,121.07,120.52,120.63,11152.0
2017-01-30 10:00:00,120.55,120.75,120.4,120.41,14630.0,120.55,120.75,120.4,120.41,14630.0
2017-01-30 10:05:00,120.32,120.47,120.27,120.29,6598.0,120.32,120.47,120.27,120.29,6598.0
2017-01-30 10:10:00,120.26,120.42,120.25,120.33,2100.0,120.26,120.42,120.25,120.33,2100.0
2017-01-30 10:15:00,120.41,120.48,120.25,120.26,6280.0,120.41,120.48,120.25,120.26,6280.0
2017-01-30 10:20:00,120.3,120.4,120.25,120.28,59495.0,120.3,120.4,120.25,120.28,59495.0
2017-01-30 10:25:00,120.28,120.56,120.28,120.48,11477.0,120.28,120.56,120.28,120.48,11477.0
2017-01-30 10:30:00,120.48,120.49,120.29,120.36,6511.0,120.48,120.49,120.29,120.36,6511.0
2017-01-30 10:35:00,120.36,120.44,120.17,120.4,17658.0,120.36,120.44,120.17,120.4,17658.0
2017-01-30 10:40:00,120.4,120.58,120.39,120.51,4629.0,120.4,120.58,120.39,120.51,4629.0
2017-01-30 10:45:00,120.49,120.49,120.18,120.25,8620.0,120.49,120.49,120.18,120.25,8620.0
2017-01-30 10:50:00,120.28,120.31,120.2,120.2,20000.0,120.28,120.31,120.2,120.2,20000.0
2017-01-30 10:55:00,120.16,120.4,120.15,120.34,4719.0,120.16,120.4,120.15,120.34,4719.0
2017-01-30 11:00:00,120.33,120.44,120.2,120.2,5465.0,120.33,120.44,120.2,120.2,5465.0
2017-01-30 11:05:00,120.17,120.48,120.17,120.45,4237.0,120.17,120.48,120.17,120.45,4237.0
2017-01-30 11:10:00,120.45,120.46,120.32,120.35,4300.0,120.45,120.46,120.32,120.35,4300.0
2017-01-30 11:15:00,120.34,120.34,120.04,120.07,3205.0,120.34,120.34,120.04,120.07,3205.0
2017-01-30 11:20:00,120.09,120.2,120.04,120.17,6371.0,120.09,120.2,120.04,120.17,6371.0
2017-01-30 11:25:00,120.11,120.14,119.93,120.03,14687.0,120.11,120.14,119.93,120.03,14687.0
2017-01-30 11:30:00,120.0,120.08,119.9,119.94,4600.0,120.0,120.08,119.9,119.94,4600.0
2017-01-30 11:35:00,119.96,120.15,119.96,120.07,4336.0,119.96,120.15,119.96,120.07,4336.0
2017-01-30 11:40:00,120.12,120.2,120.05,120.07,5000.0,120.12,120.2,120.05,120.07,5000.0
2017-01-30 11:45:00,120.11,120.2,120.11,120.17,3515.0,120.11,120.2,120.11,120.17,3515.0
2017-01-30 11:50:00,120.17,120.17,120.05,120.17,2970.0,120.17,120.17,120.05,120.17,2970.0
2017-01-30 11:55:00,120.18,120.18,120.07,120.11,2500.0,120.18,120.18,120.07,120.11,2500.0
2017-01-30 12:00:00,120.16,120.16,120.07,120.15,2488.0,120.16,120.16,120.07,120.15,2488.0
2017-01-30 12:05:00,120.16,120.2,120.08,120.15,4022.0,120.16,120.2,120.08,120.15,4022.0
2017-01-30 12:10:00,120.12,120.18,120.01,120.18,2305.0,120.12,120.18,120.01,120.18,2305.0
2017-01-30 12:15:00,120.16,120.2,120.1,120.1,4589.0,120.16,120.2,120.1,120.1,4589.0
2017-01-30 12:20:00,120.1,120.15,120.1,120.15,905.0,120.1,120.15,120.1,120.15,905.0
2017-01-30 12:25:00,120.2,120.2,120.14,120.14,1700.0,120.2,120.2,120.14,120.14,1700.0
2017-01-30 12:30:00,120.12,120.15,120.07,120.15,2800.0,120.12,120.15,120.07,120.15,2800.0
2017-01-30 12:35:00,120.15,120.16,120.09,120.16,635.0,120.15,120.16,120.09,120.16,635.0
2017-01-30 12:40:00,120.16,120.17,120.07,120.15,2931.0,120.16,120.17,120.07,120.15,2931.0
2017-01-30 12:45:00,120.12,120.18,120.09,120.1,2500.0,120.12,120.18,120.09,120.1,2500.0
2017-01-30 12:50:00,120.06,120.13,120.04,120.13,2000.0,120.06,120.13,120.04,120.13,2000.0
2017-01-30 12:55:00,120.13,120.15,120.13,120.15,300.0,120.13,120.15,120.13,120.15,300.0
2017-01-30 13:00:00,120.15,120.17,120.11,120.11,2100.0,120.15,120.17,120.11,120.11,2100.0
2017-01-30 13:05:00,120.13,120.18,120.12,120.12,2800.0,120.13,120.18,120.12,120.12,2800.0
2017-01-30 13:10:00,120.1,120.15,120.02,120.02,1201.0,120.1,120.15,120.02,120.02,1201.0
2017-01-30 13:15:00,120.01,120.04,119.88,119.89,24800.0,120.01,120.04,119.88,119.89,24800.0
2017-01-30 13:20:00,119.88,119.91,119.85,119.87,3550.0,119.88,119.91,119.85,119.87,3550.0
2017-01-30 13:25:00,119.9,119.94,119.84,119.92,8798.0,119.9,119.94,119.84,119.92,8798.0
2017-01-30 13:30:00,119.95,119.95,119.91,119.93,821.0,119.95,119.95,119.91,119.93,821.0
2017-01-30 13:35:00,119.93,120.04,119.9,120.03,15900.0,119.93,120.04,119.9,120.03,15900.0
2017-01-30 13:40:00,120.04,120.11,120.02,120.08,2000.0,120.04,120.11,120.02,120.08,2000.0
2017-01-30 13:45:00,119.97,120.1,119.97,120.1,2000.0,119.97,120.1,119.97,120.1,2000.0
2017-01-30 13:50:00,120.07,120.1,119.99,120.0,9698.0,120.07,120.1,119.99,120.0,9698.0
2017-01-30 13:55:00,120.0,120.06,119.98,120.05,16955.0,120.0,120.06,119.98,120.05,16955.0
2017-01-30 14:00:00,120.03,120.05,119.99,119.99,5380.0,120.03,120.05,119.99,119.99,5380.0
2017-01-30 14:05:00,120.0,120.1,119.98,120.1,3350.0,120.0,120.1,119.98,120.1,3350.0
2017-01-30 14:10:00,120.1,120.2,120.06,120.17,6114.0,120.1,120.2,120.06,120.17,6114.0
2017-01-30 14:15:00,120.18,120.26,120.14,120.19,3488.0,120.18,120.26,120.14,120.19,3488.0
2017-01-30 14:20:00,120.2,120.26,120.18,120.21,2327.0,120.2,120.26,120.18,120.21,2327.0
2017-01-30 14:25:00,120.23,120.58,120.23,120.46,3900.0,120.23,120.58,120.23,120.46,3900.0
2017-01-30 14:30:00,120.47,120.48,120.4,120.4,2699.0,120.47,120.48,120.4,120.4,2699.0
2017-01-30 14:35:00,120.29,120.33,120.16,120.23,3052.0,120.29,120.33,120.16,120.23,3052.0
2017-01-30 14:40:00,120.17,120.22,120.12,120.22,2800.0,120.17,120.22,120.12,120.22,2800.0
2017-01-30 14:45:00,120.23,120.27,120.19,120.2,1900.0,120.23,120.27,120.19,120.2,1900.0
2017-01-30 14:50:00,120.2,120.25,120.16,120.19,2901.0,120.2,120.25,120.16,120.19,2901.0
2017-01-30 14:55:00,120.21,120.32,120.2,120.29,5300.0,120.21,120.32,120.2,120.29,5300.0
2017-01-30 15:00:00,120.28,120.31,120.17,120.19,4600.0,120.28,120.31,120.17,120.19,4600.0
2017-01-30 15:05:00,120.21,120.22,120.15,120.16,3883.0,120.21,120.22,120.15,120.16,3883.0
2017-01-30 15:10:00,120.14,120.18,120.05,120.09,3210.0,120.14,120.18,120.05,120.09,3210.0
2017-01-30 15:15:00,120.04,120.07,119.95,120.05,4728.0,120.04,120.07,119.95,120.05,4728.0
2017-01-30 15:20:00,120.06,120.19,120.05,120.14,4435.0,120.06,120.19,120.05,120.14,4435.0
2017-01-30 15:25:00,120.14,120.27,120.11,120.23,6397.0,120.14,120.27,120.11,120.23,6397.0
2017-01-30 15:30:00,120.22,120.33,120.22,120.32,6077.0,120.22,120.33,120.22,120.32,6077.0
2017-01-30 15:35:00,120.31,120.34,120.3,120.31,3184.0,120.31,120.34,120.3,120.31,3184.0
2017-01-30 15:40:00,120.31,120.33,120.3,120.33,9775.0,120.31,120.33,120.3,120.33,9775.0
2017-01-30 15:45:00,120.32,120.4,120.3,120.33,17842.0,120.32,120.4,120.3,120.33,17842.0
2017-01-30 15:50:00,120.32,120.61,120.32,120.57,35172.0,120.32,120.61,120.32,120.57,35172.0
2017-01-30 15:55:00,120.57,120.59,120.48,120.5,20762.0,120.57,120.59,120.48,120.5,20762.0
2017-01-31 09:30:00,120.51,121.45,120.23,121.45,10960.0,120.51,121.45,120.23,121.45,10960.0
2017-01-31 09:35:00,121.29,121.38,121.26,121.27,1200.0,121.29,121.38,121.26,121.27,1200.0
2017-01-31 09:40:00,121.26,121.26,120.84,120.9,3600.0,121.26,121.26,120.84,120.9,3600.0
2017-01-31 09:45:00,120.87,121.57,120.85,121.57,2800.0,120.87,121.57,120.85,121.57,2800.0
2017-01-31 09:50:00,121.57,121.57,121.11,121.18,4550.0,121.57,121.57,121.11,121.18,4550.0
2017-01-31 09:55:00,121.09,121.32,121.09,121.32,4374.0,121.09,121.32,121.09,121.32,4374.0
2017-01-31 10:00:00,121.25,121.39,121.15,121.25,4336.0,121.25,121.39,121.15,121.25,4336.0
2017-01-31 10:05:00,121.21,121.63,121.21,121.28,3000.0,121.21,121.63,121.21,121.28,3000.0
2017-01-31 10:10:00,121.22,121.43,121.19,121.38,5621.0,121.22,121.43,121.19,121.38,5621.0
2017-01-31 10:15:00,121.52,121.56,121.27,121.27,8150.0,121.52,121.56,121.27,121.27,8150.0
2017-01-31 10:20:00,121.23,121.28,121.01,121.01,17206.0,121.23,121.28,121.01,121.01,17206.0
2017-01-31 10:25:00,121.05,121.05,120.76,120.83,3721.0,121.05,121.05,120.76,120.83,3721.0
2017-01-31 10:30:00,120.76,121.43,120.76,121.43,4500.0,120.76,121.43,120.76,121.43,4500.0
2017-01-31 10:35:00,121.41,121.61,121.34,121.46,6166.0,121.41,121.61,121.34,121.46,6166.0
2017-01-31 10:40:00,121.53,121.68,121.53,121.63,4800.0,121.53,121.68,121.53,121.63,4800.0
2017-01-31 10:45:00,121.67,121.67,121.29,121.37,7542.0,121.67,121.67,121.29,121.37,7542.0
2017-01-31 10:50:00,121.36,121.46,121.19,121.36,14044.0,121.36,121.46,121.19,121.36,14044.0
2017-01-31 10:55:00,121.32,121.61,121.32,121.61,1200.0,121.32,121.61,121.32,121.61,1200.0
2017-01-31 11:00:00,121.53,121.54,121.17,121.17,13359.0,121.53,121.54,121.17,121.17,13359.0
2017-01-31 11:05:00,121.21,121.44,121.21,121.44,4387.0,121.21,121.44,121.21,121.44,4387.0
2017-01-31 11:10:00,121.49,121.7,121.49,121.63,5200.0,121.49,121.7,121.49,121.63,5200.0
2017-01-31 11:15:00,121.67,121.8,121.64,121.75,8387.0,121.67,121.8,121.64,121.75,8387.0
2017-01-31 11:20:00,121.8,121.8,121.65,121.65,3400.0,121.8,121.8,121.65,121.65,3400.0
2017-01-31 11:25:00,121.71,121.71,121.35,121.35,4500.0,121.71,121.71,121.35,121.35,4500.0
2017-01-31 11:30:00,121.34,121.38,121.2,121.22,4300.0,121.34,121.38,121.2,121.22,4300.0
2017-01-31 11:35:00,121.2,121.45,121.15,121.42,5525.0,121.2,121.45,121.15,121.42,5525.0
2017-01-31 11:40:00,121.41,121.46,121.3,121.32,6069.0,121.41,121.46,121.3,121.32,6069.0
2017-01-31 11:45:00,121.31,121.31,121.2,121.25,2131.0,121.31,121.31,121.2,121.25,2131.0
2017-01-31 11:50:00,121.22,121.5,121.22,121.5,3050.0,121.22,121.5,121.22,121.5,3050.0
2017-01-31 11:55:00,121.57,121.6,121.34,121.47,7064.0,121.57,121.6,121.34,121.47,7064.0
2017-01-31 12:00:00,121.44,121.5,121.36,121.44,4796.0,121.44,121.5,121.36,121.44,4796.0
2017-01-31 12:05:00,121.47,121.47,121.34,121.38,3800.0,121.47,121.47,121.34,121.38,3800.0
2017-01-31 12:10:00,121.45,121.7,121.44,121.65,5347.0,121.45,121.7,121.44,121.65,5347.0
2017-01-31 12:15:00,121.61,121.9,121.61,121.85,5600.0,121.61,121.9,121.61,121.85,5600.0
2017-01-31 12:20:00,121.88,121.93,121.82,121.9,4210.0,121.88,121.93,121.82,121.9,4210.0
2017-01-31 12:25:00,121.91,122.1,121.9,122.01,19412.0,121.91,122.1,121.9,122.01,19412.0
2017-01-31 12:30:00,122.02,122.02,121.85,121.85,1799.0,122.02,122.02,121.85,121.85,1799.0
2017-01-31 12:35:00,121.86,121.87,121.62,121.73,4035.0,121.86,121.87,121.62,121.73,4035.0
2017-01-31 12:40:00,121.72,121.84,121.71,121.71,1700.0,121.72,121.84,121.71,121.71,1700.0
2017-01-31 12:45:00,121.79,121.8,121.71,121.77,3000.0,121.79,121.8,121.71,121.77,3000.0
2017-01-31 12:50:00,121.73,121.77,121.65,121.67,2300.0,121.73,121.77,121.65,121.67,2300.0
2017-01-31 12:55:00,121.67,121.77,121.57,121.71,3700.0,121.67,121.77,121.57,121.71,3700.0
2017-01-31 13:00:00,121.69,121.79,121.66,121.7,4406.0,121.69,121.79,121.66,121.7,4406.0
2017-01-31 13:05:00,121.77,121.81,121.7,121.71,2956.0,121.77,121.81,121.7,121.71,2956.0
2017-01-31 13:10:00,121.72,121.74,121.64,121.72,4350.0,121.72,121.74,121.64,121.72,4350.0
2017-01-31 13:15:00,121.76,121.93,121.76,121.88,1900.0,121.76,121.93,121.76,121.88,1900.0
2017-01-31 13:20:00,121.89,122.0,121.89,122.0,3400.0,121.89,122.0,121.89,122.0,3400.0
2017-01-31 13:25:00,122.0,122.0,121.93,122.0,4276.0,122.0,122.0,121.93,122.0,4276.0
2017-01-31 13:30:00,121.99,121.99,121.81,121.85,7615.0,121.99,121.99,121.81,121.85,7615.0
2017-01-31 13:35:00,121.82,121.82,121.67,121.71,2400.0,121.82,121.82,121.67,121.71,2400.0
2017-01-31 13:40:00,121.68,121.88,121.67,121.88,2844.0,121.68,121.88,121.67,121.88,2844.0
2017-01-31 13:45:00,121.86,121.99,121.86,121.98,12864.0,121.86,121.99,121.86,121.98,12864.0
2017-01-31 13:50:00,122.0,122.09,121.98,122.01,42879.0,122.0,122.09,121.98,122.01,42879.0
2017-01-31 13:55:00,122.01,122.01,121.83,121.84,4221.0,122.01,122.01,121.83,121.84,4221.0
2017-01-31 14:00:00,121.84,121.96,121.8,121.84,4200.0,121.84,121.96,121.8,121.84,4200.0
2017-01-31 14:05:00,121.88,122.0,121.87,121.92,2864.0,121.88,122.0,121.87,121.92,2864.0
2017-01-31 14:10:00,121.88,122.03,121.88,121.99,5043.0,121.88,122.03,121.88,121.99,5043.0
2017-01-31 14:15:00,121.99,122.11,121.99,122.04,7813.0,121.99,122.11,121.99,122.04,7813.0
2017-01-31 14:20:00,122.04,122.06,121.99,122.04,7503.0,122.04,122.06,121.99,122.04,7503.0
2017-01-31 14:25:00,122.04,122.1,122.0,122.09,10449.0,122.04,122.1,122.0,122.09,10449.0
2017-01-31 14:30:00,122.09,122.09,122.01,122.01,3300.0,122.09,122.09,122.01,122.01,3300.0
2017-01-31 14:35:00,122.04,122.08,122.0,122.08,4600.0,122.04,122.08,122.0,122.08,4600.0
2017-01-31 14:40:00,122.11,122.12,122.03,122.08,5145.0,122.11,122.12,122.03,122.08,5145.0
2017-01-31 14:45:00,122.05,122.08,122.0,122.06,5400.0,122.05,122.08,122.0,122.06,5400.0
2017-01-31 14:50:00,122.06,122.07,122.02,122.06,3387.0,122.06,122.07,122.02,122.06,3387.0
2017-01-31 14:55:00,122.0,122.07,121.99,122.04,5670.0,122.0,122.07,121.99,122.04,5670.0
2017-01-31 15:00:00,122.04,122.07,121.96,122.0,8196.0,122.04,122.07,121.96,122.0,8196.0
2017-01-31 15:05:00,122.02,122.07,121.98,122.03,7650.0,122.02,122.07,121.98,122.03,7650.0
2017-01-31 15:10:00,122.04,122.07,122.01,122.06,9566.0,122.04,122.07,122.01,122.06,9566.0
2017-01-31 15:15:00,122.07,122.07,121.98,122.03,9025.0,122.07,122.07,121.98,122.03,9025.0
2017-01-31 15:20:00,122.05,122.08,122.01,122.01,10398.0,122.05,122.08,122.01,122.01,10398.0
2017-01-31 15:25:00,122.02,122.08,122.02,122.06,10103.0,122.02,122.08,122.02,122.06,10103.0
2017-01-31 15:30:00,122.06,122.08,122.01,122.04,16182.0,122.06,122.08,122.01,122.04,16182.0
2017-01-31 15:35:00,122.04,122.08,122.04,122.07,13070.0,122.04,122.08,122.04,122.07,13070.0
2017-01-31 15:40:00,122.06,122.18,122.05,122.17,27050.0,122.06,122.18,122.05,122.17,27050.0
2017-01-31 15:45:00,122.17,122.31,122.16,122.31,10537.0,122.17,122.31,122.16,122.31,10537.0
2017-01-31 15:50:00,122.31,122.47,122.2,122.29,49859.0,122.31,122.47,122.2,122.29,49859.0
2017-01-31 15:55:00,122.3,122.46,122.18,122.33,51969.0,122.3,122.46,122.18,122.33,51969.0
2017-02-01 09:30:00,122.4,123.26,122.16,123.26,10363.0,122.4,123.26,122.16,123.26,10363.0
2017-02-01 09:35:00,123.22,123.22,122.41,122.43,6373.0,123.22,123.22,122.41,122.43,6373.0
2017-02-01 09:40:00,122.48,122.87,122.41,122.87,2554.0,122.48,122.87,122.41,122.87,2554.0
2017-02-01 09:45:00,123.01,123.01,122.67,122.97,3200.0,123.01,123.01,122.67,122.97,3200.0
2017-02-01 09:50:00,122.97,122.97,122.46,122.54,5350.0,122.97,122.97,122.46,122.54,5350.0
2017-02-01 09:55:00,122.69,122.7,122.33,122.34,5475.0,122.69,122.7,122.33,122.34,5475.0
2017-02-01 10:00:00,122.42,122.52,122.35,122.44,4272.0,122.42,122.52,122.35,122.44,4272.0
2017-02-01 10:05:00,122.36,122.43,121.96,122.03,6751.0,122.36,122.43,121.96,122.03,6751.0
2017-02-01 10:10:00,122.12,122.2,121.85,121.88,7680.0,122.12,122.2,121.85,121.88,7680.0
2017-02-01 10:15:00,121.88,122.0,121.8,121.84,4164.0,121.88,122.0,121.8,121.84,4164.0
2017-02-01 10:20:00,121.91,122.0,121.83,121.93,4940.0,121.91,122.0,121.83,121.93,4940.0
2017-02-01 10:25:00,121.93,121.93,121.47,121.51,6341.0,121.93,121.93,121.47,121.51,6341.0
2017-02-01 10:30:00,121.51,121.65,121.26,121.26,6994.0,121.51,121.65,121.26,121.26,6994.0
2017-02-01 10:35:00,121.37,121.6,121.19,121.43,5995.0,121.37,121.6,121.19,121.43,5995.0
2017-02-01 10:40:00,121.43,121.69,121.34,121.55,8241.0,121.43,121.69,121.34,121.55,8241.0
2017-02-01 10:45:00,121.51,121.52,121.33,121.43,11608.0,121.51,121.52,121.33,121.43,11608.0
2017-02-01 10:50:00,121.52,121.54,121.4,121.41,6422.0,121.52,121.54,121.4,121.41,6422.0
2017-02-01 10:55:00,121.44,121.6,121.4,121.5,17227.0,121.44,121.6,121.4,121.5,17227.0
2017-02-01 11:00:00,121.54,121.69,121.53,121.62,5277.0,121.54,121.69,121.53,121.62,5277.0
2017-02-01 11:05:00,121.61,121.66,121.55,121.58,4779.0,121.61,121.66,121.55,121.58,4779.0
2017-02-01 11:10:00,121.58,121.65,121.54,121.58,6100.0,121.58,121.65,121.54,121.58,6100.0
2017-02-01 11:15:00,121.56,121.6,121.45,121.58,12216.0,121.56,121.6,121.45,121.58,12216.0
2017-02-01 11:20:00,121.57,121.64,121.51,121.59,4100.0,121.57,121.64,121.51,121.59,4100.0
2017-02-01 11:25:00,121.6,121.79,121.58,121.79,6860.0,121.6,121.79,121.58,121.79,6860.0
2017-02-01 11:30:00,121.79,122.08,121.79,121.84,15959.0,121.79,122.08,121.79,121.84,15959.0
2017-02-01 11:35:00,121.84,121.97,121.8,121.97,9103.0,121.84,121.97,121.8,121.97,9103.0
2017-02-01 11:40:00,121.97,122.15,121.94,122.15,17700.0,121.97,122.15,121.94,122.15,17700.0
2017-02-01 11:45:00,122.11,122.16,122.04,122.11,13216.0,122.11,122.16,122.04,122.11,13216.0
2017-02-01 11:50:00,122.13,122.22,122.08,122.22,10600.0,122.13,122.22,122.08,122.22,10600.0
2017-02-01 11:55:00,122.19,122.23,122.0,122.07,11204.0,122.19,122.23,122.0,122.07,11204.0
2017-02-01 12:00:00,122.04,122.09,121.95,122.07,13412.0,122.04,122.09,121.95,122.07,13412.0
2017-02-01 12:05:00,122.1,122.21,122.03,122.21,8908.0,122.1,122.21,122.03,122.21,8908.0
2017-02-01 12:10:00,122.17,122.2,122.07,122.2,6000.0,122.17,122.2,122.07,122.2,6000.0
2017-02-01 12:15:00,122.19,122.2,122.11,122.13,6211.0,122.19,122.2,122.11,122.13,6211.0
2017-02-01 12:20:00,122.12,122.17,122.09,122.13,18917.0,122.12,122.17,122.09,122.13,18917.0
2017-02-01 12:25:00,122.16,122.19,122.04,122.1,5591.0,122.16,122.19,122.04,122.1,5591.0
2017-02-01 12:30:00,122.15,122.15,121.94,121.94,3809.0,122.15,122.15,121.94,121.94,3809.0
2017-02-01 12:35:00,121.96,121.96,121.76,121.79,2800.0,121.96,121.96,121.76,121.79,2800.0
2017-02-01 12:40:00,121.81,122.03,121.78,122.0,4400.0,121.81,122.03,121.78,122.0,4400.0
2017-02-01 12:45:00,122.03,122.05,121.99,122.01,2960.0,122.03,122.05,121.99,122.01,2960.0
2017-02-01 12:50:00,121.95,121.98,121.88,121.9,2810.0,121.95,121.98,121.88,121.9,2810.0
2017-02-01 12:55:00,121.87,122.01,121.86,121.91,4122.0,121.87,122.01,121.86,121.91,4122.0
2017-02-01 13:00:00,121.94,122.07,121.93,122.07,2610.0,121.94,122.07,121.93,122.07,2610.0
2017-02-01 13:05:00,122.05,122.06,121.97,122.06,3880.0,122.05,122.06,121.97,122.06,3880.0
2017-02-01 13:10:00,122.04,122.07,121.97,122.07,3600.0,122.04,122.07,121.97,122.07,3600.0
2017-02-01 13:15:00,122.1,122.11,122.06,122.1,1700.0,122.1,122.11,122.06,122.1,1700.0
2017-02-01 13:20:00,122.09,122.12,121.98,121.98,2500.0,122.09,122.12,121.98,121.98,2500.0
2017-02-01 13:25:00,121.9,121.94,121.87,121.9,2500.0,121.9,121.94,121.87,121.9,2500.0
2017-02-01 13:30:00,121.88,121.96,121.87,121.95,5700.0,121.88,121.96,121.87,121.95,5700.0
2017-02-01 13:35:00,121.91,121.94,121.85,121.91,16292.0,121.91,121.94,121.85,121.91,16292.0
2017-02-01 13:40:00,121.93,121.97,121.86,121.91,35774.0,121.93,121.97,121.86,121.91,35774.0
2017-02-01 13:45:00,122.05,122.05,121.84,121.84,5190.0,122.05,122.05,121.84,121.84,5190.0
2017-02-01 13:50:00,121.84,121.84,121.72,121.72,4498.0,121.84,121.84,121.72,121.72,4498.0
2017-02-01 13:55:00,121.7,121.73,121.52,121.66,9763.0,121.7,121.73,121.52,121.66,9763.0
2017-02-01 14:00:00,121.6,121.9,121.5,121.63,8471.0,121.6,121.9,121.5,121.63,8471.0
2017-02-01 14:05:00,121.63,122.0,121.6,121.92,5100.0,121.63,122.0,121.6,121.92,5100.0
2017-02-01 14:10:00,121.9,122.36,121.9,122.11,11305.0,121.9,122.36,121.9,122.11,11305.0
2017-02-01 14:15:00,122.11,122.19,122.01,122.12,7588.0,122.11,122.19,122.01,122.12,7588.0
2017-02-01 14:20:00,122.18,122.18,122.04,122.06,2475.0,122.18,122.18,122.04,122.06,2475.0
2017-02-01 14:25:00,122.06,122.1,121.98,122.09,7702.0,122.06,122.1,121.98,122.09,7702.0
2017-02-01 14:30:00,122.16,122.26,122.13,122.15,5865.0,122.16,122.26,122.13,122.15,5865.0
2017-02-01 14:35:00,122.16,122.27,122.15,122.21,9394.0,122.16,122.27,122.15,122.21,9394.0
2017-02-01 14:40:00,122.2,122.2,121.99,121.99,7404.0,122.2,122.2,121.99,121.99,7404.0
2017-02-01 14:45:00,122.03,122.15,121.9,122.13,14012.0,122.03,122.15,121.9,122.13,14012.0
2017-02-01 14:50:00,122.15,122.2,122.05,122.1,29808.0,122.15,122.2,122.05,122.1,29808.0
2017-02-01 14:55:00,122.09,122.29,122.09,122.27,11100.0,122.09,122.29,122.09,122.27,11100.0
2017-02-01 15:00:00,122.27,122.3,122.17,122.22,6922.0,122.27,122.3,122.17,122.22,6922.0
2017-02-01 15:05:00,122.24,122.26,122.16,122.2,13895.0,122.24,122.26,122.16,122.2,13895.0
2017-02-01 15:10:00,122.2,122.25,122.12,122.14,7558.0,122.2,122.25,122.12,122.14,7558.0
2017-02-01 15:15:00,122.15,122.2,122.03,122.1,8237.0,122.15,122.2,122.03,122.1,8237.0
2017-02-01 15:20:00,122.09,122.26,122.06,122.26,9724.0,122.09,122.26,122.06,122.26,9724.0
2017-02-01 15:25:00,122.25,122.54,122.2,122.54,8906.0,122.25,122.54,122.2,122.54,8906.0
2017-02-01 15:30:00,122.54,122.54,122.45,122.45,15432.0,122.54,122.54,122.45,122.45,15432.0
2017-02-01 15:35:00,122.46,122.48,122.34,122.41,15241.0,122.46,122.48,122.34,122.41,15241.0
2017-02-01 15:40:00,122.41,122.55,122.4,122.5,15431.0,122.41,122.55,122.4,122.5,15431.0
2017-02-01 15:45:00,122.49,122.49,122.39,122.42,19878.0,122.49,122.49,122.39,122.42,19878.0
2017-02-01 15:50:00,122.42,122.52,122.4,122.52,20222.0,122.42,122.52,122.4,122.52,20222.0
2017-02-01 15:55:00,122.51,122.85,122.51,122.83,44246.0,122.51,122.85,122.51,122.83,44246.0
2017-02-02 09:30:00,125.5,129.55,125.02,128.55,30221.0,125.5,129.55,125.02,128.55,30221.0
2017-02-02 09:35:00,128.63,129.27,128.31,128.42,13940.0,128.63,129.27,128.31,128.42,13940.0
2017-02-02 09:40:00,128.38,130.17,127.84,130.02,43822.0,128.38,130.17,127.84,130.02,43822.0
2017-02-02 09:45:00,129.69,130.08,128.74,129.76,26760.0,129.69,130.08,128.74,129.76,26760.0
2017-02-02 09:50:00,129.91,131.37,129.67,130.97,58949.0,129.91,131.37,129.67,130.97,58949.0
2017-02-02 09:55:00,130.98,131.15,130.51,131.15,36858.0,130.98,131.15,130.51,131.15,36858.0
2017-02-02 10:00:00,131.09,132.2,131.09,131.56,44246.0,131.09,132.2,131.09,131.56,44246.0
2017-02-02 10:05:00,131.61,133.04,131.61,133.04,52505.0,131.61,133.04,131.61,133.04,52505.0
2017-02-02 10:10:00,133.04,134.29,133.04,133.51,53443.0,133.04,134.29,133.04,133.51,53443.0
2017-02-02 10:15:00,133.65,134.65,133.02,133.33,110474.0,133.65,134.65,133.02,133.33,110474.0
2017-02-02 10:20:00,133.08,133.5,132.56,132.89,19688.0,133.08,133.5,132.56,132.89,19688.0
2017-02-02 10:25:00,132.97,133.37,132.7,132.81,14603.0,132.97,133.37,132.7,132.81,14603.0
2017-02-02 10:30:00,132.81,133.37,132.8,132.8,13921.0,132.81,133.37,132.8,132.8,13921.0
2017-02-02 10:35:00,132.77,132.94,131.93,132.25,28078.0,132.77,132.94,131.93,132.25,28078.0
2017-02-02 10:40:00,132.11,132.61,131.9,132.48,26486.0,132.11,132.61,131.9,132.48,26486.0
2017-02-02 10:45:00,132.43,133.48,132.29,133.48,27961.0,132.43,133.48,132.29,133.48,27961.0
2017-02-02 10:50:00,133.42,133.5,132.89,133.13,19290.0,133.42,133.5,132.89,133.13,19290.0
2017-02-02 10:55:00,133.25,133.97,133.21,133.7,25445.0,133.25,133.97,133.21,133.7,25445.0
2017-02-02 11:00:00,133.69,134.19,133.69,134.0,36695.0,133.69,134.19,133.69,134.0,36695.0
2017-02-02 11:05:00,133.98,134.46,133.92,134.0,31794.0,133.98,134.46,133.92,134.0,31794.0
2017-02-02 11:10:00,134.01,134.75,134.01,134.55,16078.0,134.01,134.75,134.01,134.55,16078.0
2017-02-02 11:15:00,134.37,134.53,134.0,134.05,20326.0,134.37,134.53,134.0,134.05,20326.0
2017-02-02 11:20:00,134.02,134.22,133.98,134.17,40244.0,134.02,134.22,133.98,134.17,40244.0
2017-02-02 11:25:00,134.18,134.27,133.99,134.04,35535.0,134.18,134.27,133.99,134.04,35535.0
2017-02-02 11:30:00,134.03,134.34,133.43,134.34,85760.0,134.03,134.34,133.43,134.34,85760.0
2017-02-02 11:35:00,134.41,134.54,134.18,134.26,23243.0,134.41,134.54,134.18,134.26,23243.0
2017-02-02 11:40:00,134.26,134.94,134.26,134.87,47291.0,134.26,134.94,134.26,134.87,47291.0
2017-02-02 11:45:00,134.88,135.13,134.84,134.85,38568.0,134.88,135.13,134.84,134.85,38568.0
2017-02-02 11:50:00,134.84,135.49,134.74,135.24,24632.0,134.84,135.49,134.74,135.24,24632.0
2017-02-02 11:55:00,135.19,135.3,134.62,135.21,23242.0,135.19,135.3,134.62,135.21,23242.0
2017-02-02 12:00:00,135.22,135.3,134.63,134.88,21359.0,135.22,135.3,134.63,134.88,21359.0
2017-02-02 12:05:00,134.92,135.32,134.86,135.28,12990.0,134.92,135.32,134.86,135.28,12990.0
2017-02-02 12:10:00,135.21,135.74,135.21,135.73,13351.0,135.21,135.74,135.21,135.73,13351.0
2017-02-02 12:15:00,135.7,135.7,135.22,135.35,11069.0,135.7,135.7,135.22,135.35,11069.0
2017-02-02 12:20:00,135.45,135.64,135.24,135.59,12947.0,135.45,135.64,135.24,135.59,12947.0
2017-02-02 12:25:00,135.57,136.16,135.54,135.69,14092.0,135.57,136.16,135.54,135.69,14092.0
2017-02-02 12:30:00,135.71,135.71,135.25,135.28,10289.0,135.71,135.71,135.25,135.28,10289.0
2017-02-02 12:35:00,135.27,135.41,135.19,135.19,9900.0,135.27,135.41,135.19,135.19,9900.0
2017-02-02 12:40:00,135.16,135.17,135.0,135.05,7969.0,135.16,135.17,135.0,135.05,7969.0
2017-02-02 12:45:00,135.08,135.19,134.83,135.19,15711.0,135.08,135.19,134.83,135.19,15711.0
2017-02-02 12:50:00,135.16,135.17,134.9,135.11,12908.0,135.16,135.17,134.9,135.11,12908.0
2017-02-02 12:55:00,135.08,135.14,134.88,134.93,11119.0,135.08,135.14,134.88,134.93,11119.0
2017-02-02 13:00:00,134.82,135.16,134.82,135.0,5184.0,134.82,135.16,134.82,135.0,5184.0
2017-02-02 13:05:00,135.07,135.18,135.03,135.16,8613.0,135.07,135.18,135.03,135.16,8613.0
2017-02-02 13:10:00,135.16,135.24,135.04,135.04,12033.0,135.16,135.24,135.04,135.04,12033.0
2017-02-02 13:15:00,135.13,135.2,135.0,135.16,15531.0,135.13,135.2,135.0,135.16,15531.0
2017-02-02 13:20:00,135.05,135.13,135.0,135.02,8588.0,135.05,135.13,135.0,135.02,8588.0
2017-02-02 13:25:00,135.05,135.19,134.85,135.11,16965.0,135.05,135.19,134.85,135.11,16965.0
2017-02-02 13:30:00,135.08,135.32,135.02,135.19,11755.0,135.08,135.32,135.02,135.19,11755.0
2017-02-02 13:35:00,135.16,135.44,135.16,135.41,8630.0,135.16,135.44,135.16,135.41,8630.0
2017-02-02 13:40:00,135.44,136.38,135.43,136.21,26937.0,135.44,136.38,135.43,136.21,26937.0
2017-02-02 13:45:00,136.23,136.8,136.14,136.25,17718.0,136.23,136.8,136.14,136.25,17718.0
2017-02-02 13:50:00,136.21,137.48,136.11,136.99,54301.0,136.21,137.48,136.11,136.99,54301.0
2017-02-02 13:55:00,136.84,137.44,136.78,136.8,18741.0,136.84,137.44,136.78,136.8,18741.0
2017-02-02 14:00:00,136.8,137.62,136.77,137.57,9407.0,136.8,137.62,136.77,137.57,9407.0
2017-02-02 14:05:00,137.62,137.62,136.98,137.05,21745.0,137.62,137.62,136.98,137.05,21745.0
2017-02-02 14:10:00,137.03,137.3,136.99,137.18,14713.0,137.03,137.3,136.99,137.18,14713.0
2017-02-02 14:15:00,137.21,137.4,137.03,137.09,6925.0,137.21,137.4,137.03,137.09,6925.0
2017-02-02 14:20:00,137.03,137.9,137.03,137.68,38111.0,137.03,137.9,137.03,137.68,38111.0
2017-02-02 14:25:00,137.73,138.23,137.72,137.96,19013.0,137.73,138.23,137.72,137.96,19013.0
2017-02-02 14:30:00,137.95,138.47,137.89,138.27,27838.0,137.95,138.47,137.89,138.27,27838.0
2017-02-02 14:35:00,138.21,138.71,138.04,138.39,23241.0,138.21,138.71,138.04,138.39,23241.0
2017-02-02 14:40:00,138.43,138.88,138.28,138.8,21672.0,138.43,138.88,138.28,138.8,21672.0
2017-02-02 14:45:00,138.76,139.15,138.58,138.77,21810.0,138.76,139.15,138.58,138.77,21810.0
2017-02-02 14:50:00,138.7,139.35,138.6,139.35,28170.0,138.7,139.35,138.6,139.35,28170.0
2017-02-02 14:55:00,139.3,139.4,138.45,138.9,40520.0,139.3,139.4,138.45,138.9,40520.0
2017-02-02 15:00:00,138.92,139.48,138.64,139.39,30454.0,138.92,139.48,138.64,139.39,30454.0
2017-02-02 15:05:00,139.45,139.46,139.15,139.24,25426.0,139.45,139.46,139.15,139.24,25426.0
2017-02-02 15:10:00,139.23,139.64,139.09,139.31,29547.0,139.23,139.64,139.09,139.31,29547.0
2017-02-02 15:15:00,139.39,139.85,139.31,139.85,22118.0,139.39,139.85,139.31,139.85,22118.0
2017-02-02 15:20:00,139.72,139.9,139.33,139.33,21560.0,139.72,139.9,139.33,139.33,21560.0
2017-02-02 15:25:00,139.46,139.61,139.27,139.35,34555.0,139.46,139.61,139.27,139.35,34555.0
2017-02-02 15:30:00,139.38,139.73,139.33,139.64,27872.0,139.38,139.73,139.33,139.64,27872.0
2017-02-02 15:35:00,139.64,139.76,139.34,139.34,47954.0,139.64,139.76,139.34,139.34,47954.0
2017-02-02 15:40:00,139.33,139.4,138.36,138.56,66145.0,139.33,139.4,138.36,138.56,66145.0
2017-02-02 15:45:00,138.58,138.98,138.51,138.81,74185.0,138.58,138.98,138.51,138.81,74185.0
2017-02-02 15:50:00,138.8,138.88,138.49,138.61,107179.0,138.8,138.88,138.49,138.61,107179.0
2017-02-02 15:55:00,138.62,139.14,138.58,139.07,95782.0,138.62,139.14,138.58,139.07,95782.0
2017-02-03 09:30:00,139.53,140.67,138.73,138.91,71929.0,139.53,140.67,138.73,138.91,71929.0
2017-02-03 09:35:00,139.06,141.41,138.52,141.23,32449.0,139.06,141.41,138.52,141.23,32449.0
2017-02-03 09:40:00,141.1,142.86,140.23,141.14,38642.0,141.1,142.86,140.23,141.14,38642.0
2017-02-03 09:45:00,141.0,142.21,140.52,140.92,28475.0,141.0,142.21,140.52,140.92,28475.0
2017-02-03 09:50:00,140.92,140.95,139.72,139.76,21403.0,140.92,140.95,139.72,139.76,21403.0
2017-02-03 09:55:00,139.68,139.95,139.08,139.3,27538.0,139.68,139.95,139.08,139.3,27538.0
2017-02-03 10:00:00,139.3,140.08,138.67,139.81,31016.0,139.3,140.08,138.67,139.81,31016.0
2017-02-03 10:05:00,139.85,140.72,139.8,140.69,18987.0,139.85,140.72,139.8,140.69,18987.0
2017-02-03 10:10:00,140.7,140.7,139.77,139.82,18639.0,140.7,140.7,139.77,139.82,18639.0
2017-02-03 10:15:00,139.82,140.68,139.77,140.68,6650.0,139.82,140.68,139.77,140.68,6650.0
2017-02-03 10:20:00,140.59,140.61,139.85,139.85,20790.0,140.59,140.61,139.85,139.85,20790.0
2017-02-03 10:25:00,139.8,140.01,139.62,139.62,21286.0,139.8,140.01,139.62,139.62,21286.0
2017-02-03 10:30:00,139.63,139.72,138.88,138.98,31955.0,139.63,139.72,138.88,138.98,31955.0
2017-02-03 10:35:00,139.0,139.47,138.73,139.41,42136.0,139.0,139.47,138.73,139.41,42136.0
2017-02-03 10:40:00,139.41,139.56,139.04,139.04,42113.0,139.41,139.56,139.04,139.04,42113.0
2017-02-03 10:45:00,139.04,139.41,138.81,139.25,24283.0,139.04,139.41,138.81,139.25,24283.0
2017-02-03 10:50:00,139.28,139.32,138.8,139.06,31106.0,139.28,139.32,138.8,139.06,31106.0
2017-02-03 10:55:00,139.07,139.38,139.06,139.06,20847.0,139.07,139.38,139.06,139.06,20847.0
2017-02-03 11:00:00,139.11,139.55,139.11,139.49,21129.0,139.11,139.55,139.11,139.49,21129.0
2017-02-03 11:05:00,139.47,140.11,139.45,139.9,31163.0,139.47,140.11,139.45,139.9,31163.0
2017-02-03 11:10:00,139.9,139.9,139.51,139.77,13379.0,139.9,139.9,139.51,139.77,13379.0
2017-02-03 11:15:00,139.72,139.72,139.3,139.55,12183.0,139.72,139.72,139.3,139.55,12183.0
2017-02-03 11:20:00,139.57,140.15,139.55,140.15,18248.0,139.57,140.15,139.55,140.15,18248.0
2017-02-03 11:25:00,140.15,140.66,140.06,140.23,19223.0,140.15,140.66,140.06,140.23,19223.0
2017-02-03 11:30:00,140.25,140.27,140.03,140.11,16241.0,140.25,140.27,140.03,140.11,16241.0
2017-02-03 11:35:00,140.11,140.11,139.68,139.75,10834.0,140.11,140.11,139.68,139.75,10834.0
2017-02-03 11:40:00,139.75,139.82,139.31,139.67,16373.0,139.75,139.82,139.31,139.67,16373.0
2017-02-03 11:45:00,139.76,140.2,139.73,140.2,9545.0,139.76,140.2,139.73,140.2,9545.0
2017-02-03 11:50:00,140.24,140.45,140.12,140.25,11446.0,140.24,140.45,140.12,140.25,11446.0
2017-02-03 11:55:00,140.23,140.7,140.13,140.7,8755.0,140.23,140.7,140.13,140.7,8755.0
2017-02-03 12:00:00,140.67,140.82,140.36,140.41,12330.0,140.67,140.82,140.36,140.41,12330.0
2017-02-03 12:05:00,140.35,140.69,140.12,140.69,5355.0,140.35,140.69,140.12,140.69,5355.0
2017-02-03 12:10:00,140.67,140.88,140.56,140.8,4368.0,140.67,140.88,140.56,140.8,4368.0
2017-02-03 12:15:00,140.82,141.34,140.8,141.34,19181.0,140.82,141.34,140.8,141.34,19181.0
2017-02-03 12:20:00,141.25,141.31,140.94,141.07,6367.0,141.25,141.31,140.94,141.07,6367.0
2017-02-03 12:25:00,141.15,141.24,141.14,141.24,1991.0,141.15,141.24,141.14,141.24,1991.0
2017-02-03 12:30:00,141.21,141.49,141.21,141.28,10336.0,141.21,141.49,141.21,141.28,10336.0
2017-02-03 12:35:00,141.29,141.66,141.29,141.66,5989.0,141.29,141.66,141.29,141.66,5989.0
2017-02-03 12:40:00,141.66,141.66,141.27,141.57,11158.0,141.66,141.66,141.27,141.57,11158.0
2017-02-03 12:45:00,141.53,141.99,141.51,141.82,10942.0,141.53,141.99,141.51,141.82,10942.0
2017-02-03 12:50:00,141.77,141.8,141.58,141.69,6900.0,141.77,141.8,141.58,141.69,6900.0
2017-02-03 12:55:00,141.79,142.14,141.79,142.02,9235.0,141.79,142.14,141.79,142.02,9235.0
2017-02-03 13:00:00,142.0,142.0,141.63,141.75,6751.0,142.0,142.0,141.63,141.75,6751.0
2017-02-03 13:05:00,141.67,141.81,141.6,141.6,7327.0,141.67,141.81,141.6,141.6,7327.0
2017-02-03 13:10:00,141.61,141.61,141.29,141.56,6829.0,141.61,141.61,141.29,141.56,6829.0
2017-02-03 13:15:00,141.7,141.94,141.7,141.94,9085.0,141.7,141.94,141.7,141.94,9085.0
2017-02-03 13:20:00,141.96,141.96,141.49,141.67,11263.0,141.96,141.96,141.49,141.67,11263.0
2017-02-03 13:25:00,141.62,141.73,141.51,141.53,8657.0,141.62,141.73,141.51,141.53,8657.0
2017-02-03 13:30:00,141.59,141.59,141.25,141.52,8348.0,141.59,141.59,141.25,141.52,8348.0
2017-02-03 13:35:00,141.52,141.52,141.35,141.41,5869.0,141.52,141.52,141.35,141.41,5869.0
2017-02-03 13:40:00,141.44,141.48,141.18,141.29,8207.0,141.44,141.48,141.18,141.29,8207.0
2017-02-03 13:45:00,141.29,141.42,141.07,141.09,9740.0,141.29,141.42,141.07,141.09,9740.0
2017-02-03 13:50:00,141.11,141.26,141.04,141.2,6567.0,141.11,141.26,141.04,141.2,6567.0
2017-02-03 13:55:00,141.28,141.32,141.16,141.16,7027.0,141.28,141.32,141.16,141.16,7027.0
2017-02-03 14:00:00,141.16,141.25,141.03,141.2,10326.0,141.16,141.25,141.03,141.2,10326.0
2017-02-03 14:05:00,141.22,141.32,141.12,141.32,7827.0,141.22,141.32,141.12,141.32,7827.0
2017-02-03 14:10:00,141.35,141.63,141.34,141.35,8243.0,141.35,141.63,141.34,141.35,8243.0
2017-02-03 14:15:00,141.41,141.91,141.41,141.81,14854.0,141.41,141.91,141.41,141.81,14854.0
2017-02-03 14:20:00,141.91,142.11,141.75,142.11,13104.0,141.91,142.11,141.75,142.11,13104.0
2017-02-03 14:25:00,142.11,142.37,142.07,142.19,17167.0,142.11,142.37,142.07,142.19,17167.0
2017-02-03 14:30:00,142.24,142.32,142.04,142.04,11881.0,142.24,142.32,142.04,142.04,11881.0
2017-02-03 14:35:00,142.03,142.13,141.94,142.13,16643.0,142.03,142.13,141.94,142.13,16643.0
2017-02-03 14:40:00,142.1,142.24,142.08,142.21,10901.0,142.1,142.24,142.08,142.21,10901.0
2017-02-03 14:45:00,142.18,142.4,142.18,142.18,12231.0,142.18,142.4,142.18,142.18,12231.0
2017-02-03 14:50:00,142.17,142.17,141.82,141.82,7329.0,142.17,142.17,141.82,141.82,7329.0
2017-02-03 14:55:00,141.87,141.97,141.87,141.97,3000.0,141.87,141.97,141.87,141.97,3000.0
2017-02-03 15:00:00,141.94,141.95,141.74,141.8,18525.0,141.94,141.95,141.74,141.8,18525.0
2017-02-03 15:05:00,141.78,141.96,141.76,141.79,11300.0,141.78,141.96,141.76,141.79,11300.0
2017-02-03 15:10:00,141.8,142.24,141.8,142.23,17409.0,141.8,142.24,141.8,142.23,17409.0
2017-02-03 15:15:00,142.23,142.23,142.01,142.12,8655.0,142.23,142.23,142.01,142.12,8655.0
2017-02-03 15:20:00,142.15,142.16,142.02,142.14,11689.0,142.15,142.16,142.02,142.14,11689.0
2017-02-03 15:25:00,142.15,142.39,142.11,142.39,12113.0,142.15,142.39,142.11,142.39,12113.0
2017-02-03 15:30:00,142.39,142.45,142.06,142.06,21849.0,142.39,142.45,142.06,142.06,21849.0
2017-02-03 15:35:00,142.05,142.05,141.78,141.85,25528.0,142.05,142.05,141.78,141.85,25528.0
2017-02-03 15:40:00,141.84,142.01,141.84,142.01,22159.0,141.84,142.01,141.84,142.01,22159.0
2017-02-03 15:45:00,142.01,142.43,142.0,142.41,27109.0,142.01,142.43,142.0,142.41,27109.0
2017-02-03 15:50:00,142.39,142.4,141.86,141.97,40558.0,142.39,142.4,141.86,141.97,40558.0
2017-02-03 15:55:00,141.96,142.17,141.96,142.05,52970.0,141.96,142.17,141.96,142.05,52970.0
2017-02-06 09:30:00,142.0,142.32,140.75,140.95,18305.0,142.0,142.32,140.75,140.95,18305.0
2017-02-06 09:35:00,140.9,140.99,140.27,140.65,13990.0,140.9,140.99,140.27,140.65,13990.0
2017-02-06 09:40:00,140.67,140.78,140.22,140.36,11140.0,140.67,140.78,140.22,140.36,11140.0
2017-02-06 09:45:00,140.48,140.68,140.21,140.35,9806.0,140.48,140.68,140.21,140.35,9806.0
2017-02-06 09:50:00,140.38,141.42,140.38,141.21,8314.0,140.38,141.42,140.38,141.21,8314.0
2017-02-06 09:55:00,141.35,141.35,140.65,140.65,5423.0,141.35,141.35,140.65,140.65,5423.0
2017-02-06 10:00:00,140.75,140.92,140.59,140.65,12704.0,140.75,140.92,140.59,140.65,12704.0
2017-02-06 10:05:00,140.54,140.72,140.34,140.7,14109.0,140.54,140.72,140.34,140.7,14109.0
2017-02-06 10:10:00,140.6,140.72,140.45,140.52,9115.0,140.6,140.72,140.45,140.52,9115.0
2017-02-06 10:15:00,140.5,140.76,140.49,140.55,24114.0,140.5,140.76,140.49,140.55,24114.0
2017-02-06 10:20:00,140.56,140.79,140.56,140.74,27108.0,140.56,140.79,140.56,140.74,27108.0
2017-02-06 10:25:00,140.76,141.03,140.73,140.82,16865.0,140.76,141.03,140.73,140.82,16865.0
2017-02-06 10:30:00,140.84,141.41,140.84,141.24,11480.0,140.84,141.41,140.84,141.24,11480.0
2017-02-06 10:35:00,141.22,141.4,141.18,141.38,6622.0,141.22,141.4,141.18,141.38,6622.0
2017-02-06 10:40:00,141.34,141.45,141.27,141.3,12918.0,141.34,141.45,141.27,141.3,12918.0
2017-02-06 10:45:00,141.4,141.4,140.77,140.8,11271.0,141.4,141.4,140.77,140.8,11271.0
2017-02-06 10:50:00,140.82,141.04,140.8,141.01,10519.0,140.82,141.04,140.8,141.01,10519.0
2017-02-06 10:55:00,141.01,141.01,140.7,140.7,6675.0,141.01,141.01,140.7,140.7,6675.0
2017-02-06 11:00:00,140.72,141.3,140.71,141.25,18328.0,140.72,141.3,140.71,141.25,18328.0
2017-02-06 11:05:00,141.22,141.24,141.03,141.06,3600.0,141.22,141.24,141.03,141.06,3600.0
2017-02-06 11:10:00,141.03,141.34,141.03,141.19,17612.0,141.03,141.34,141.03,141.19,17612.0
2017-02-06 11:15:00,141.21,141.21,141.05,141.13,3000.0,141.21,141.21,141.05,141.13,3000.0
2017-02-06 11:20:00,141.13,141.33,141.03,141.03,11789.0,141.13,141.33,141.03,141.03,11789.0
2017-02-06 11:25:00,141.07,141.18,141.03,141.1,2905.0,141.07,141.18,141.03,141.1,2905.0
2017-02-06 11:30:00,141.05,141.14,141.0,141.06,7992.0,141.05,141.14,141.0,141.06,7992.0
2017-02-06 11:35:00,141.05,141.26,140.99,141.0,12564.0,141.05,141.26,140.99,141.0,12564.0
2017-02-06 11:40:00,140.99,141.48,140.98,141.45,8918.0,140.99,141.48,140.98,141.45,8918.0
2017-02-06 11:45:00,141.4,141.49,141.38,141.45,3975.0,141.4,141.49,141.38,141.45,3975.0
2017-02-06 11:50:00,141.47,141.56,141.41,141.56,4069.0,141.47,141.56,141.41,141.56,4069.0
2017-02-06 11:55:00,141.56,141.56,141.41,141.44,7226.0,141.56,141.56,141.41,141.44,7226.0
2017-02-06 12:00:00,141.43,141.48,141.38,141.38,10086.0,141.43,141.48,141.38,141.38,10086.0
2017-02-06 12:05:00,141.27,141.34,141.21,141.34,6161.0,141.27,141.34,141.21,141.34,6161.0
2017-02-06 12:10:00,141.39,141.49,141.2,141.21,7451.0,141.39,141.49,141.2,141.21,7451.0
2017-02-06 12:15:00,141.25,141.32,141.19,141.32,5471.0,141.25,141.32,141.19,141.32,5471.0
2017-02-06 12:20:00,141.35,141.39,141.31,141.33,4557.0,141.35,141.39,141.31,141.33,4557.0
2017-02-06 12:25:00,141.29,141.33,141.24,141.31,4388.0,141.29,141.33,141.24,141.31,4388.0
2017-02-06 12:30:00,141.32,141.33,141.19,141.27,35148.0,141.32,141.33,141.19,141.27,35148.0
2017-02-06 12:35:00,141.29,141.37,141.15,141.28,16701.0,141.29,141.37,141.15,141.28,16701.0
2017-02-06 12:40:00,141.31,141.56,141.31,141.38,14589.0,141.31,141.56,141.31,141.38,14589.0
2017-02-06 12:45:00,141.39,141.44,141.28,141.39,3616.0,141.39,141.44,141.28,141.39,3616.0
2017-02-06 12:50:00,141.39,141.48,141.39,141.47,2974.0,141.39,141.48,141.39,141.47,2974.0
2017-02-06 12:55:00,141.49,141.49,141.24,141.3,6400.0,141.49,141.49,141.24,141.3,6400.0
2017-02-06 13:00:00,141.31,141.5,141.31,141.34,11122.0,141.31,141.5,141.31,141.34,11122.0
2017-02-06 13:05:00,141.32,141.44,141.16,141.42,4200.0,141.32,141.44,141.16,141.42,4200.0
2017-02-06 13:10:00,141.43,141.59,141.43,141.46,3788.0,141.43,141.59,141.43,141.46,3788.0
2017-02-06 13:15:00,141.48,141.48,141.31,141.37,3476.0,141.48,141.48,141.31,141.37,3476.0
2017-02-06 13:20:00,141.37,141.45,141.36,141.42,2540.0,141.37,141.45,141.36,141.42,2540.0
2017-02-06 13:25:00,141.42,141.42,141.3,141.38,2800.0,141.42,141.42,141.3,141.38,2800.0
2017-02-06 13:30:00,141.37,141.43,141.2,141.43,40600.0,141.37,141.43,141.2,141.43,40600.0
2017-02-06 13:35:00,141.44,141.54,141.38,141.49,6910.0,141.44,141.54,141.38,141.49,6910.0
2017-02-06 13:40:00,141.47,141.59,141.47,141.57,1500.0,141.47,141.59,141.47,141.57,1500.0
2017-02-06 13:45:00,141.58,141.66,141.4,141.48,12399.0,141.58,141.66,141.4,141.48,12399.0
2017-02-06 13:50:00,141.47,141.56,141.4,141.41,11133.0,141.47,141.56,141.4,141.41,11133.0
2017-02-06 13:55:00,141.41,141.41,141.26,141.29,6898.0,141.41,141.41,141.26,141.29,6898.0
2017-02-06 14:00:00,141.3,141.3,141.21,141.21,10988.0,141.3,141.3,141.21,141.21,10988.0
2017-02-06 14:05:00,141.21,141.23,141.1,141.11,4000.0,141.21,141.23,141.1,141.11,4000.0
2017-02-06 14:10:00,141.13,141.13,140.98,141.06,14097.0,141.13,141.13,140.98,141.06,14097.0
2017-02-06 14:15:00,141.08,141.08,141.0,141.04,4074.0,141.08,141.08,141.0,141.04,4074.0
2017-02-06 14:20:00,141.05,141.18,141.03,141.15,10629.0,141.05,141.18,141.03,141.15,10629.0
2017-02-06 14:25:00,141.06,141.18,140.98,141.18,2343.0,141.06,141.18,140.98,141.18,2343.0
2017-02-06 14:30:00,141.21,141.31,141.21,141.29,2600.0,141.21,141.31,141.21,141.29,2600.0
2017-02-06 14:35:00,141.28,141.29,141.17,141.21,3400.0,141.28,141.29,141.17,141.21,3400.0
2017-02-06 14:40:00,141.28,141.29,141.24,141.27,5646.0,141.28,141.29,141.24,141.27,5646.0
2017-02-06 14:45:00,141.28,141.31,141.19,141.19,2600.0,141.28,141.31,141.19,141.19,2600.0
2017-02-06 14:50:00,141.17,141.19,141.13,141.13,4800.0,141.17,141.19,141.13,141.13,4800.0
2017-02-06 14:55:00,141.14,141.15,140.95,141.0,24693.0,141.14,141.15,140.95,141.0,24693.0
2017-02-06 15:00:00,141.01,141.41,141.01,141.41,8420.0,141.01,141.41,141.01,141.41,8420.0
2017-02-06 15:05:00,141.44,141.5,141.36,141.36,9500.0,141.44,141.5,141.36,141.36,9500.0
2017-02-06 15:10:00,141.37,141.38,141.06,141.08,16122.0,141.37,141.38,141.06,141.08,16122.0
2017-02-06 15:15:00,141.1,141.3,141.1,141.25,12200.0,141.1,141.3,141.1,141.25,12200.0
2017-02-06 15:20:00,141.25,141.3,141.22,141.24,5990.0,141.25,141.3,141.22,141.24,5990.0
2017-02-06 15:25:00,141.24,141.31,141.22,141.23,8793.0,141.24,141.31,141.22,141.23,8793.0
2017-02-06 15:30:00,141.22,141.28,141.12,141.27,10146.0,141.22,141.28,141.12,141.27,10146.0
2017-02-06 15:35:00,141.28,141.33,141.26,141.33,19964.0,141.28,141.33,141.26,141.33,19964.0
2017-02-06 15:40:00,141.34,141.44,141.33,141.39,15977.0,141.34,141.44,141.33,141.39,15977.0
2017-02-06 15:45:00,141.39,141.52,141.38,141.45,16307.0,141.39,141.52,141.38,141.45,16307.0
2017-02-06 15:50:00,141.45,141.91,141.43,141.89,69471.0,141.45,141.91,141.43,141.89,69471.0
2017-02-06 15:55:00,141.9,142.04,141.89,142.01,66554.0,141.9,142.04,141.89,142.01,66554.0
2017-02-07 09:30:00,142.23,142.9,141.79,142.03,10390.0,142.23,142.9,141.79,142.03,10390.0
2017-02-07 09:35:00,141.94,142.19,141.82,142.06,1200.0,141.94,142.19,141.82,142.06,1200.0
2017-02-07 09:40:00,142.02,142.75,142.01,142.43,5100.0,142.02,142.75,142.01,142.43,5100.0
2017-02-07 09:45:00,142.61,142.8,142.45,142.67,7489.0,142.61,142.8,142.45,142.67,7489.0
2017-02-07 09:50:00,142.8,142.81,142.36,142.71,6571.0,142.8,142.81,142.36,142.71,6571.0
2017-02-07 09:55:00,142.61,142.85,142.5,142.5,4050.0,142.61,142.85,142.5,142.5,4050.0
2017-02-07 10:00:00,142.62,143.41,142.62,143.41,7500.0,142.62,143.41,142.62,143.41,7500.0
2017-02-07 10:05:00,143.33,143.47,143.09,143.31,9676.0,143.33,143.47,143.09,143.31,9676.0
2017-02-07 10:10:00,143.25,143.25,142.85,142.96,7803.0,143.25,143.25,142.85,142.96,7803.0
2017-02-07 10:15:00,142.92,142.98,142.66,142.8,14651.0,142.92,142.98,142.66,142.8,14651.0
2017-02-07 10:20:00,142.84,142.92,142.58,142.58,12524.0,142.84,142.92,142.58,142.58,12524.0
2017-02-07 10:25:00,142.57,142.71,142.43,142.71,6600.0,142.57,142.71,142.43,142.71,6600.0
2017-02-07 10:30:00,142.64,142.98,142.64,142.88,19719.0,142.64,142.98,142.64,142.88,19719.0
2017-02-07 10:35:00,142.85,143.03,142.77,143.03,6100.0,142.85,143.03,142.77,143.03,6100.0
2017-02-07 10:40:00,143.03,143.14,142.89,143.0,8195.0,143.03,143.14,142.89,143.0,8195.0
2017-02-07 10:45:00,143.0,143.02,142.87,142.97,3414.0,143.0,143.02,142.87,142.97,3414.0
2017-02-07 10:50:00,143.02,143.05,142.88,142.97,8626.0,143.02,143.05,142.88,142.97,8626.0
2017-02-07 10:55:00,142.95,142.97,142.79,142.84,8694.0,142.95,142.97,142.79,142.84,8694.0
2017-02-07 11:00:00,142.89,142.9,142.81,142.82,4994.0,142.89,142.9,142.81,142.82,4994.0
2017-02-07 11:05:00,142.79,142.8,142.57,142.6,5802.0,142.79,142.8,142.57,142.6,5802.0
2017-02-07 11:10:00,142.59,142.92,142.58,142.81,9473.0,142.59,142.92,142.58,142.81,9473.0
2017-02-07 11:15:00,142.8,142.84,142.68,142.73,3600.0,142.8,142.84,142.68,142.73,3600.0
2017-02-07 11:20:00,142.58,142.79,142.58,142.79,5839.0,142.58,142.79,142.58,142.79,5839.0
2017-02-07 11:25:00,142.74,142.88,142.68,142.88,4538.0,142.74,142.88,142.68,142.88,4538.0
2017-02-07 11:30:00,142.88,142.98,142.88,142.93,4004.0,142.88,142.98,142.88,142.93,4004.0
2017-02-07 11:35:00,142.99,143.05,142.92,143.05,10207.0,142.99,143.05,142.92,143.05,10207.0
2017-02-07 11:40:00,143.03,143.19,143.0,143.19,4500.0,143.03,143.19,143.0,143.19,4500.0
2017-02-07 11:45:00,143.2,143.26,143.16,143.18,4000.0,143.2,143.26,143.16,143.18,4000.0
2017-02-07 11:50:00,143.18,143.28,143.1,143.11,3600.0,143.18,143.28,143.1,143.11,3600.0
2017-02-07 11:55:00,143.13,143.21,143.1,143.19,5502.0,143.13,143.21,143.1,143.19,5502.0
2017-02-07 12:00:00,143.2,143.32,143.2,143.25,4754.0,143.2,143.32,143.2,143.25,4754.0
2017-02-07 12:05:00,143.19,143.19,143.1,143.12,2100.0,143.19,143.19,143.1,143.12,2100.0
2017-02-07 12:10:00,143.11,143.23,143.11,143.23,7770.0,143.11,143.23,143.11,143.23,7770.0
2017-02-07 12:15:00,143.19,143.27,143.15,143.26,4200.0,143.19,143.27,143.15,143.26,4200.0
2017-02-07 12:20:00,143.21,143.25,143.13,143.19,3618.0,143.21,143.25,143.13,143.19,3618.0
2017-02-07 12:25:00,143.18,143.2,142.96,142.96,10459.0,143.18,143.2,142.96,142.96,10459.0
2017-02-07 12:30:00,142.92,143.1,142.91,143.06,7036.0,142.92,143.1,142.91,143.06,7036.0
2017-02-07 12:35:00,143.06,143.13,143.03,143.13,3983.0,143.06,143.13,143.03,143.13,3983.0
2017-02-07 12:40:00,143.11,143.12,142.99,143.02,3923.0,143.11,143.12,142.99,143.02,3923.0
2017-02-07 12:45:00,143.04,143.09,142.86,142.96,8109.0,143.04,143.09,142.86,142.96,8109.0
2017-02-07 12:50:00,143.0,143.05,142.92,143.01,5828.0,143.0,143.05,142.92,143.01,5828.0
2017-02-07 12:55:00,143.02,143.1,143.0,143.02,3400.0,143.02,143.1,143.0,143.02,3400.0
2017-02-07 13:00:00,142.98,143.04,142.94,142.97,15333.0,142.98,143.04,142.94,142.97,15333.0
2017-02-07 13:05:00,142.94,142.99,142.82,142.82,5311.0,142.94,142.99,142.82,142.82,5311.0
2017-02-07 13:10:00,142.86,142.89,142.81,142.87,4735.0,142.86,142.89,142.81,142.87,4735.0
2017-02-07 13:15:00,142.88,143.01,142.87,143.0,6020.0,142.88,143.01,142.87,143.0,6020.0
2017-02-07 13:20:00,143.0,143.02,142.93,143.0,20774.0,143.0,143.02,142.93,143.0,20774.0
2017-02-07 13:25:00,142.98,142.99,142.89,142.93,3600.0,142.98,142.99,142.89,142.93,3600.0
2017-02-07 13:30:00,142.92,142.99,142.9,142.92,24582.0,142.92,142.99,142.9,142.92,24582.0
2017-02-07 13:35:00,142.91,143.01,142.89,143.01,13998.0,142.91,143.01,142.89,143.01,13998.0
2017-02-07 13:40:00,143.01,143.03,142.94,143.01,14083.0,143.01,143.03,142.94,143.01,14083.0
2017-02-07 13:45:00,142.99,143.03,142.97,143.01,12873.0,142.99,143.03,142.97,143.01,12873.0
2017-02-07 13:50:00,143.01,143.06,142.96,142.99,8950.0,143.01,143.06,142.96,142.99,8950.0
2017-02-07 13:55:00,142.98,143.04,142.98,143.03,5362.0,142.98,143.04,142.98,143.03,5362.0
2017-02-07 14:00:00,143.0,143.06,143.0,143.05,4300.0,143.0,143.06,143.0,143.05,4300.0
2017-02-07 14:05:00,143.05,143.18,142.98,143.17,7900.0,143.05,143.18,142.98,143.17,7900.0
2017-02-07 14:10:00,143.1,143.14,142.94,142.94,6283.0,143.1,143.14,142.94,142.94,6283.0
2017-02-07 14:15:00,142.96,143.0,142.82,142.85,4632.0,142.96,143.0,142.82,142.85,4632.0
2017-02-07 14:20:00,142.82,142.83,142.71,142.79,3511.0,142.82,142.83,142.71,142.79,3511.0
2017-02-07 14:25:00,142.77,142.9,142.74,142.87,8836.0,142.77,142.9,142.74,142.87,8836.0
2017-02-07 14:30:00,142.88,143.0,142.87,142.97,6460.0,142.88,143.0,142.87,142.97,6460.0
2017-02-07 14:35:00,142.97,143.01,142.96,143.0,8843.0,142.97,143.01,142.96,143.0,8843.0
2017-02-07 14:40:00,142.99,143.06,142.99,143.05,11202.0,142.99,143.06,142.99,143.05,11202.0
2017-02-07 14:45:00,143.06,143.06,142.95,142.99,9326.0,143.06,143.06,142.95,142.99,9326.0
2017-02-07 14:50:00,143.0,143.07,142.99,143.05,5550.0,143.0,143.07,142.99,143.05,5550.0
2017-02-07 14:55:00,143.04,143.05,142.92,142.92,3162.0,143.04,143.05,142.92,142.92,3162.0
2017-02-07 15:00:00,142.88,142.96,142.86,142.96,8232.0,142.88,142.96,142.86,142.96,8232.0
2017-02-07 15:05:00,142.95,143.02,142.94,142.97,4229.0,142.95,143.02,142.94,142.97,4229.0
2017-02-07 15:10:00,142.97,143.0,142.88,142.88,10428.0,142.97,143.0,142.88,142.88,10428.0
2017-02-07 15:15:00,142.88,142.93,142.85,142.9,10316.0,142.88,142.93,142.85,142.9,10316.0
2017-02-07 15:20:00,142.9,142.93,142.83,142.84,5574.0,142.9,142.93,142.83,142.84,5574.0
2017-02-07 15:25:00,142.83,142.98,142.83,142.96,12769.0,142.83,142.98,142.83,142.96,12769.0
2017-02-07 15:30:00,142.96,142.97,142.89,142.92,9913.0,142.96,142.97,142.89,142.92,9913.0
2017-02-07 15:35:00,142.9,142.93,142.79,142.88,20840.0,142.9,142.93,142.79,142.88,20840.0
2017-02-07 15:40:00,142.88,142.9,142.79,142.79,15369.0,142.88,142.9,142.79,142.79,15369.0
2017-02-07 15:45:00,142.78,142.86,142.77,142.86,19300.0,142.78,142.86,142.77,142.86,19300.0
2017-02-07 15:50:00,142.87,142.97,142.86,142.97,23254.0,142.87,142.97,142.86,142.97,23254.0
2017-02-07 15:55:00,142.97,143.16,142.96,143.13,34957.0,142.97,143.16,142.96,143.13,34957.0
2017-02-08 09:30:00,142.83,143.09,141.38,142.26,17381.0,142.83,143.09,141.38,142.26,17381.0
2017-02-08 09:35:00,142.15,142.26,141.8,142.11,7634.0,142.15,142.26,141.8,142.11,7634.0
2017-02-08 09:40:00,142.21,142.4,142.21,142.28,2600.0,142.21,142.4,142.21,142.28,2600.0
2017-02-08 09:45:00,142.3,142.3,141.63,142.04,17785.0,142.3,142.3,141.63,142.04,17785.0
2017-02-08 09:50:00,142.0,142.12,141.73,142.0,27852.0,142.0,142.12,141.73,142.0,27852.0
2017-02-08 09:55:00,142.01,142.23,141.94,142.22,8487.0,142.01,142.23,141.94,142.22,8487.0
2017-02-08 10:00:00,142.33,142.62,142.25,142.25,7583.0,142.33,142.62,142.25,142.25,7583.0
2017-02-08 10:05:00,142.33,142.4,141.96,142.23,14644.0,142.33,142.4,141.96,142.23,14644.0
2017-02-08 10:10:00,142.24,142.33,142.01,142.08,2506.0,142.24,142.33,142.01,142.08,2506.0
2017-02-08 10:15:00,142.04,142.04,141.77,141.99,4600.0,142.04,142.04,141.77,141.99,4600.0
2017-02-08 10:20:00,141.95,142.3,141.84,142.2,18285.0,141.95,142.3,141.84,142.2,18285.0
2017-02-08 10:25:00,142.2,142.2,141.87,141.88,3006.0,142.2,142.2,141.87,141.88,3006.0
2017-02-08 10:30:00,141.89,142.1,141.89,142.0,9801.0,141.89,142.1,141.89,142.0,9801.0
2017-02-08 10:35:00,142.01,142.07,141.86,141.96,32072.0,142.01,142.07,141.86,141.96,32072.0
2017-02-08 10:40:00,142.02,142.21,141.94,141.97,11618.0,142.02,142.21,141.94,141.97,11618.0
2017-02-08 10:45:00,141.98,142.08,141.8,141.99,93947.0,141.98,142.08,141.8,141.99,93947.0
2017-02-08 10:50:00,141.95,142.03,141.57,141.65,7754.0,141.95,142.03,141.57,141.65,7754.0
2017-02-08 10:55:00,141.6,141.84,141.39,141.84,6500.0,141.6,141.84,141.39,141.84,6500.0
2017-02-08 11:00:00,141.86,142.07,141.86,142.0,17018.0,141.86,142.07,141.86,142.0,17018.0
2017-02-08 11:05:00,142.0,142.08,141.73,141.96,38966.0,142.0,142.08,141.73,141.96,38966.0
2017-02-08 11:10:00,141.91,142.21,141.91,142.16,14585.0,141.91,142.21,141.91,142.16,14585.0
2017-02-08 11:15:00,142.2,142.36,141.85,141.85,10173.0,142.2,142.36,141.85,141.85,10173.0
2017-02-08 11:20:00,141.9,141.93,141.61,141.63,12180.0,141.9,141.93,141.61,141.63,12180.0
2017-02-08 11:25:00,141.62,141.79,141.58,141.64,7133.0,141.62,141.79,141.58,141.64,7133.0
2017-02-08 11:30:00,141.58,141.63,141.47,141.57,7835.0,141.58,141.63,141.47,141.57,7835.0
2017-02-08 11:35:00,141.6,141.67,141.52,141.61,3700.0,141.6,141.67,141.52,141.61,3700.0
2017-02-08 11:40:00,141.6,141.77,141.52,141.77,7250.0,141.6,141.77,141.52,141.77,7250.0
2017-02-08 11:45:00,141.75,141.82,141.52,141.55,8060.0,141.75,141.82,141.52,141.55,8060.0
2017-02-08 11:50:00,141.54,141.62,141.31,141.36,5600.0,141.54,141.62,141.31,141.36,5600.0
2017-02-08 11:55:00,141.33,141.59,141.26,141.56,8050.0,141.33,141.59,141.26,141.56,8050.0
2017-02-08 12:00:00,141.59,141.81,141.59,141.78,10597.0,141.59,141.81,141.59,141.78,10597.0
2017-02-08 12:05:00,141.8,141.95,141.77,141.95,7352.0,141.8,141.95,141.77,141.95,7352.0
2017-02-08 12:10:00,141.94,142.04,141.91,141.92,9091.0,141.94,142.04,141.91,141.92,9091.0
2017-02-08 12:15:00,141.92,142.17,141.89,142.17,13695.0,141.92,142.17,141.89,142.17,13695.0
2017-02-08 12:20:00,142.17,142.25,142.09,142.21,15184.0,142.17,142.25,142.09,142.21,15184.0
2017-02-08 12:25:00,142.23,142.28,142.0,142.01,7367.0,142.23,142.28,142.0,142.01,7367.0
2017-02-08 12:30:00,142.0,142.09,141.93,142.06,6200.0,142.0,142.09,141.93,142.06,6200.0
2017-02-08 12:35:00,142.06,142.08,141.94,141.96,5288.0,142.06,142.08,141.94,141.96,5288.0
2017-02-08 12:40:00,141.91,142.01,141.79,141.85,3300.0,141.91,142.01,141.79,141.85,3300.0
2017-02-08 12:45:00,141.84,141.96,141.76,141.93,5656.0,141.84,141.96,141.76,141.93,5656.0
2017-02-08 12:50:00,141.95,142.03,141.85,141.85,8200.0,141.95,142.03,141.85,141.85,8200.0
2017-02-08 12:55:00,141.88,141.95,141.82,141.95,3912.0,141.88,141.95,141.82,141.95,3912.0
2017-02-08 13:00:00,141.97,142.05,141.89,142.03,5604.0,141.97,142.05,141.89,142.03,5604.0
2017-02-08 13:05:00,142.04,142.04,141.93,141.98,5182.0,142.04,142.04,141.93,141.98,5182.0
2017-02-08 13:10:00,141.98,142.01,141.85,141.89,3790.0,141.98,142.01,141.85,141.89,3790.0
2017-02-08 13:15:00,141.88,141.95,141.83,141.83,3610.0,141.88,141.95,141.83,141.83,3610.0
2017-02-08 13:20:00,141.89,141.96,141.88,141.92,5500.0,141.89,141.96,141.88,141.92,5500.0
2017-02-08 13:25:00,141.91,141.95,141.72,141.75,7424.0,141.91,141.95,141.72,141.75,7424.0
2017-02-08 13:30:00,141.75,141.89,141.69,141.89,6377.0,141.75,141.89,141.69,141.89,6377.0
2017-02-08 13:35:00,141.88,141.89,141.79,141.84,2801.0,141.88,141.89,141.79,141.84,2801.0
2017-02-08 13:40:00,141.81,141.87,141.59,141.64,5791.0,141.81,141.87,141.59,141.64,5791.0
2017-02-08 13:45:00,141.69,141.69,141.35,141.53,14535.0,141.69,141.69,141.35,141.53,14535.0
2017-02-08 13:50:00,141.53,141.65,141.53,141.55,10229.0,141.53,141.65,141.53,141.55,10229.0
2017-02-08 13:55:00,141.5,141.63,141.5,141.61,10212.0,141.5,141.63,141.5,141.61,10212.0
2017-02-08 14:00:00,141.61,141.83,141.59,141.81,7800.0,141.61,141.83,141.59,141.81,7800.0
2017-02-08 14:05:00,141.79,141.8,141.74,141.78,42282.0,141.79,141.8,141.74,141.78,42282.0
2017-02-08 14:10:00,141.78,141.8,141.5,141.57,93924.0,141.78,141.8,141.5,141.57,93924.0
2017-02-08 14:15:00,141.6,141.83,141.6,141.8,6200.0,141.6,141.83,141.6,141.8,6200.0
2017-02-08 14:20:00,141.81,141.83,141.57,141.71,12913.0,141.81,141.83,141.57,141.71,12913.0
2017-02-08 14:25:00,141.78,141.89,141.72,141.73,8633.0,141.78,141.89,141.72,141.73,8633.0
2017-02-08 14:30:00,141.69,141.75,141.55,141.55,4500.0,141.69,141.75,141.55,141.55,4500.0
2017-02-08 14:35:00,141.6,141.8,141.56,141.6,8762.0,141.6,141.8,141.56,141.6,8762.0
2017-02-08 14:40:00,141.58,141.67,141.57,141.65,2900.0,141.58,141.67,141.57,141.65,2900.0
2017-02-08 14:45:00,141.68,141.71,141.62,141.67,3295.0,141.68,141.71,141.62,141.67,3295.0
2017-02-08 14:50:00,141.72,141.74,141.66,141.7,4003.0,141.72,141.74,141.66,141.7,4003.0
2017-02-08 14:55:00,141.71,141.74,141.69,141.69,5289.0,141.71,141.74,141.69,141.69,5289.0
2017-02-08 15:00:00,141.67,141.76,141.63,141.65,11006.0,141.67,141.76,141.63,141.65,11006.0
2017-02-08 15:05:00,141.62,141.7,141.59,141.69,5310.0,141.62,141.7,141.59,141.69,5310.0
2017-02-08 15:10:00,141.68,141.72,141.58,141.59,6774.0,141.68,141.72,141.58,141.59,6774.0
2017-02-08 15:15:00,141.58,141.58,141.17,141.24,16000.0,141.58,141.58,141.17,141.24,16000.0
2017-02-08 15:20:00,141.25,141.26,141.01,141.1,13097.0,141.25,141.26,141.01,141.1,13097.0
2017-02-08 15:25:00,141.09,141.17,141.06,141.1,15600.0,141.09,141.17,141.06,141.1,15600.0
2017-02-08 15:30:00,141.12,141.13,141.04,141.08,14436.0,141.12,141.13,141.04,141.08,14436.0
2017-02-08 15:35:00,141.1,141.35,141.07,141.33,16897.0,141.1,141.35,141.07,141.33,16897.0
2017-02-08 15:40:00,141.35,141.35,141.18,141.26,32962.0,141.35,141.35,141.18,141.26,32962.0
2017-02-08 15:45:00,141.27,141.3,141.17,141.3,22513.0,141.27,141.3,141.17,141.3,22513.0
2017-02-08 15:50:00,141.3,141.31,141.03,141.03,54113.0,141.3,141.31,141.03,141.03,54113.0
2017-02-08 15:55:00,141.04,141.17,141.0,141.16,49086.0,141.04,141.17,141.0,141.16,49086.0
2017-02-09 09:30:00,141.39,142.47,141.32,141.44,8427.0,141.39,142.47,141.32,141.44,8427.0
2017-02-09 09:35:00,141.91,142.18,141.38,141.39,8467.0,141.91,142.18,141.38,141.39,8467.0
2017-02-09 09:40:00,141.39,141.59,141.18,141.4,6289.0,141.39,141.59,141.18,141.4,6289.0
2017-02-09 09:45:00,141.41,141.8,141.41,141.71,7628.0,141.41,141.8,141.41,141.71,7628.0
2017-02-09 09:50:00,141.75,141.84,141.47,141.49,8150.0,141.75,141.84,141.47,141.49,8150.0
2017-02-09 09:55:00,141.5,141.5,141.2,141.2,4529.0,141.5,141.5,141.2,141.2,4529.0
2017-02-09 10:00:00,141.22,141.27,140.86,140.86,2810.0,141.22,141.27,140.86,140.86,2810.0
2017-02-09 10:05:00,140.92,141.37,140.88,141.34,20026.0,140.92,141.37,140.88,141.34,20026.0
2017-02-09 10:10:00,141.19,141.39,141.15,141.39,6631.0,141.19,141.39,141.15,141.39,6631.0
2017-02-09 10:15:00,141.41,141.55,141.32,141.46,8756.0,141.41,141.55,141.32,141.46,8756.0
2017-02-09 10:20:00,141.49,141.52,141.22,141.36,13791.0,141.49,141.52,141.22,141.36,13791.0
2017-02-09 10:25:00,141.36,141.71,141.35,141.68,20307.0,141.36,141.71,141.35,141.68,20307.0
2017-02-09 10:30:00,141.67,141.79,141.6,141.6,7300.0,141.67,141.79,141.6,141.6,7300.0
2017-02-09 10:35:00,141.55,141.62,141.55,141.59,2500.0,141.55,141.62,141.55,141.59,2500.0
2017-02-09 10:40:00,141.65,141.65,141.47,141.47,13974.0,141.65,141.65,141.47,141.47,13974.0
2017-02-09 10:45:00,141.5,141.55,141.33,141.52,4048.0,141.5,141.55,141.33,141.52,4048.0
2017-02-09 10:50:00,141.49,141.49,141.39,141.44,1600.0,141.49,141.49,141.39,141.44,1600.0
2017-02-09 10:55:00,141.45,141.58,141.43,141.57,8876.0,141.45,141.58,141.43,141.57,8876.0
2017-02-09 11:00:00,141.55,141.74,141.55,141.72,5713.0,141.55,141.74,141.55,141.72,5713.0
2017-02-09 11:05:00,141.73,141.75,141.66,141.7,6039.0,141.73,141.75,141.66,141.7,6039.0
2017-02-09 11:10:00,141.68,141.76,141.61,141.7,8368.0,141.68,141.76,141.61,141.7,8368.0
2017-02-09 11:15:00,141.7,142.15,141.69,142.1,4230.0,141.7,142.15,141.69,142.1,4230.0
2017-02-09 11:20:00,142.08,142.12,141.9,141.94,10338.0,142.08,142.12,141.9,141.94,10338.0
2017-02-09 11:25:00,141.94,142.08,141.84,141.84,15197.0,141.94,142.08,141.84,141.84,15197.0
2017-02-09 11:30:00,141.88,141.99,141.75,141.92,8839.0,141.88,141.99,141.75,141.92,8839.0
2017-02-09 11:35:00,141.94,142.15,141.91,142.08,3835.0,141.94,142.15,141.91,142.08,3835.0
2017-02-09 11:40:00,142.12,142.12,141.97,142.05,7980.0,142.12,142.12,141.97,142.05,7980.0
2017-02-09 11:45:00,142.01,142.04,141.78,141.82,3300.0,142.01,142.04,141.78,141.82,3300.0
2017-02-09 11:50:00,141.94,141.94,141.62,141.75,4170.0,141.94,141.94,141.62,141.75,4170.0
2017-02-09 11:55:00,141.68,141.82,141.36,141.56,10574.0,141.68,141.82,141.36,141.56,10574.0
2017-02-09 12:00:00,141.61,141.63,141.51,141.51,3200.0,141.61,141.63,141.51,141.51,3200.0
2017-02-09 12:05:00,141.52,141.56,141.47,141.56,3119.0,141.52,141.56,141.47,141.56,3119.0
2017-02-09 12:10:00,141.56,141.75,141.56,141.69,3379.0,141.56,141.75,141.56,141.69,3379.0
2017-02-09 12:15:00,141.69,141.69,141.43,141.54,6795.0,141.69,141.69,141.43,141.54,6795.0
2017-02-09 12:20:00,141.46,141.46,141.33,141.38,1368.0,141.46,141.46,141.33,141.38,1368.0
2017-02-09 12:25:00,141.38,141.38,141.27,141.27,2600.0,141.38,141.38,141.27,141.27,2600.0
2017-02-09 12:30:00,141.29,141.37,141.27,141.32,3300.0,141.29,141.37,141.27,141.32,3300.0
2017-02-09 12:35:00,141.34,141.37,141.31,141.32,1361.0,141.34,141.37,141.31,141.32,1361.0
2017-02-09 12:40:00,141.36,141.43,141.27,141.32,4160.0,141.36,141.43,141.27,141.32,4160.0
2017-02-09 12:45:00,141.4,141.5,141.4,141.5,1319.0,141.4,141.5,141.4,141.5,1319.0
2017-02-09 12:50:00,141.54,141.54,141.42,141.54,5300.0,141.54,141.54,141.42,141.54,5300.0
2017-02-09 12:55:00,141.5,141.5,141.34,141.36,9524.0,141.5,141.5,141.34,141.36,9524.0
2017-02-09 13:00:00,141.32,141.53,141.3,141.44,2500.0,141.32,141.53,141.3,141.44,2500.0
2017-02-09 13:05:00,141.42,141.53,141.39,141.45,9028.0,141.42,141.53,141.39,141.45,9028.0
2017-02-09 13:10:00,141.44,141.51,141.42,141.47,810.0,141.44,141.51,141.42,141.47,810.0
2017-02-09 13:15:00,141.55,141.62,141.5,141.55,5799.0,141.55,141.62,141.5,141.55,5799.0
2017-02-09 13:20:00,141.54,141.58,141.48,141.5,6493.0,141.54,141.58,141.48,141.5,6493.0
2017-02-09 13:25:00,141.56,141.64,141.56,141.62,2300.0,141.56,141.64,141.56,141.62,2300.0
2017-02-09 13:30:00,141.58,141.61,141.52,141.52,7267.0,141.58,141.61,141.52,141.52,7267.0
2017-02-09 13:35:00,141.53,141.53,141.24,141.26,9549.0,141.53,141.53,141.24,141.26,9549.0
2017-02-09 13:40:00,141.24,141.36,141.23,141.23,6350.0,141.24,141.36,141.23,141.23,6350.0
2017-02-09 13:45:00,141.23,141.29,141.2,141.23,27164.0,141.23,141.29,141.2,141.23,27164.0
2017-02-09 13:50:00,141.25,141.25,141.13,141.13,2000.0,141.25,141.25,141.13,141.13,2000.0
2017-02-09 13:55:00,141.14,141.33,141.13,141.32,10515.0,141.14,141.33,141.13,141.32,10515.0
2017-02-09 14:00:00,141.29,141.32,141.25,141.32,5757.0,141.29,141.32,141.25,141.32,5757.0
2017-02-09 14:05:00,141.31,141.56,141.31,141.54,7688.0,141.31,141.56,141.31,141.54,7688.0
2017-02-09 14:10:00,141.53,141.78,141.51,141.74,6041.0,141.53,141.78,141.51,141.74,6041.0
2017-02-09 14:15:00,141.74,141.96,141.74,141.77,15920.0,141.74,141.96,141.74,141.77,15920.0
2017-02-09 14:20:00,141.7,141.93,141.7,141.93,3000.0,141.7,141.93,141.7,141.93,3000.0
2017-02-09 14:25:00,141.81,141.95,141.76,141.81,3500.0,141.81,141.95,141.76,141.81,3500.0
2017-02-09 14:30:00,141.87,142.05,141.85,142.03,7487.0,141.87,142.05,141.85,142.03,7487.0
2017-02-09 14:35:00,141.98,142.26,141.92,142.26,2906.0,141.98,142.26,141.92,142.26,2906.0
2017-02-09 14:40:00,142.25,142.35,142.17,142.35,4600.0,142.25,142.35,142.17,142.35,4600.0
2017-02-09 14:45:00,142.33,142.35,142.25,142.27,2875.0,142.33,142.35,142.25,142.27,2875.0
2017-02-09 14:50:00,142.28,142.33,142.25,142.33,1100.0,142.28,142.33,142.25,142.33,1100.0
2017-02-09 14:55:00,142.28,142.54,142.28,142.44,3091.0,142.28,142.54,142.28,142.44,3091.0
2017-02-09 15:00:00,142.4,142.42,142.11,142.14,4616.0,142.4,142.42,142.11,142.14,4616.0
2017-02-09 15:05:00,142.18,142.21,142.13,142.16,4100.0,142.18,142.21,142.13,142.16,4100.0
2017-02-09 15:10:00,142.17,142.31,142.17,142.2,2500.0,142.17,142.31,142.17,142.2,2500.0
2017-02-09 15:15:00,142.14,142.14,142.04,142.06,12500.0,142.14,142.14,142.04,142.06,12500.0
2017-02-09 15:20:00,142.07,142.07,141.78,141.79,4813.0,142.07,142.07,141.78,141.79,4813.0
2017-02-09 15:25:00,141.8,141.98,141.79,141.97,4826.0,141.8,141.98,141.79,141.97,4826.0
2017-02-09 15:30:00,141.97,141.97,141.85,141.91,5012.0,141.97,141.97,141.85,141.91,5012.0
2017-02-09 15:35:00,141.88,142.0,141.88,142.0,4306.0,141.88,142.0,141.88,142.0,4306.0
2017-02-09 15:40:00,141.99,142.04,141.95,142.02,4500.0,141.99,142.04,141.95,142.02,4500.0
2017-02-09 15:45:00,142.04,142.06,141.91,141.95,9100.0,142.04,142.06,141.91,141.95,9100.0
2017-02-09 15:50:00,141.97,142.21,141.97,142.17,25589.0,141.97,142.21,141.97,142.17,25589.0
2017-02-09 15:55:00,142.17,142.25,142.0,142.12,49342.0,142.17,142.25,142.0,142.12,49342.0
2017-02-10 09:30:00,142.07,142.21,141.54,142.07,6313.0,142.07,142.21,141.54,142.07,6313.0
2017-02-10 09:35:00,141.69,142.32,141.69,142.32,400.0,141.69,142.32,141.69,142.32,400.0
2017-02-10 09:40:00,142.13,142.13,141.73,141.82,1555.0,142.13,142.13,141.73,141.82,1555.0
2017-02-10 09:45:00,141.76,142.08,141.6,142.08,5675.0,141.76,142.08,141.6,142.08,5675.0
2017-02-10 09:50:00,141.94,142.02,141.63,141.67,6408.0,141.94,142.02,141.63,141.67,6408.0
2017-02-10 09:55:00,141.67,141.74,141.49,141.74,2600.0,141.67,141.74,141.49,141.74,2600.0
2017-02-10 10:00:00,141.83,141.9,141.7,141.7,1214.0,141.83,141.9,141.7,141.7,1214.0
2017-02-10 10:05:00,141.66,141.9,141.66,141.9,1135.0,141.66,141.9,141.66,141.9,1135.0
2017-02-10 10:10:00,141.75,142.09,141.75,142.08,3350.0,141.75,142.09,141.75,142.08,3350.0
2017-02-10 10:15:00,142.17,142.2,142.02,142.2,600.0,142.17,142.2,142.02,142.2,600.0
2017-02-10 10:20:00,142.12,142.43,142.12,142.43,2700.0,142.12,142.43,142.12,142.43,2700.0
2017-02-10 10:25:00,142.43,142.51,142.28,142.37,2104.0,142.43,142.51,142.28,142.37,2104.0
2017-02-10 10:30:00,142.36,142.45,142.23,142.26,3130.0,142.36,142.45,142.23,142.26,3130.0
2017-02-10 10:35:00,142.31,142.36,142.24,142.27,3801.0,142.31,142.36,142.24,142.27,3801.0
2017-02-10 10:40:00,142.23,142.27,142.06,142.23,4000.0,142.23,142.27,142.06,142.23,4000.0
2017-02-10 10:45:00,142.15,142.32,142.15,142.29,1407.0,142.15,142.32,142.15,142.29,1407.0
2017-02-10 10:50:00,142.17,142.28,142.15,142.16,1000.0,142.17,142.28,142.15,142.16,1000.0
2017-02-10 10:55:00,142.22,142.22,142.07,142.16,4117.0,142.22,142.22,142.07,142.16,4117.0
2017-02-10 11:00:00,142.18,142.18,142.05,142.05,1490.0,142.18,142.18,142.05,142.05,1490.0
2017-02-10 11:05:00,142.06,142.06,141.95,141.95,1200.0,142.06,142.06,141.95,141.95,1200.0
2017-02-10 11:10:00,141.94,142.02,141.93,141.98,4717.0,141.94,142.02,141.93,141.98,4717.0
2017-02-10 11:15:00,141.93,142.04,141.93,141.97,7446.0,141.93,142.04,141.93,141.97,7446.0
2017-02-10 11:20:00,141.94,141.94,141.89,141.92,1800.0,141.94,141.94,141.89,141.92,1800.0
2017-02-10 11:25:00,141.91,141.92,141.81,141.82,2800.0,141.91,141.92,141.81,141.82,2800.0
2017-02-10 11:30:00,141.83,142.02,141.83,142.02,1700.0,141.83,142.02,141.83,142.02,1700.0
2017-02-10 11:35:00,142.01,142.02,141.97,142.0,1500.0,142.01,142.02,141.97,142.0,1500.0
2017-02-10 11:40:00,141.96,142.09,141.94,142.08,2400.0,141.96,142.09,141.94,142.08,2400.0
2017-02-10 11:45:00,142.08,142.1,141.95,141.95,3300.0,142.08,142.1,141.95,141.95,3300.0
2017-02-10 11:50:00,141.97,142.02,141.95,142.0,2465.0,141.97,142.02,141.95,142.0,2465.0
2017-02-10 11:55:00,141.98,142.0,141.93,142.0,2099.0,141.98,142.0,141.93,142.0,2099.0
2017-02-10 12:00:00,141.99,142.03,141.85,141.94,9428.0,141.99,142.03,141.85,141.94,9428.0
2017-02-10 12:05:00,141.98,141.98,141.91,141.95,1073.0,141.98,141.98,141.91,141.95,1073.0
2017-02-10 12:10:00,141.99,142.1,141.93,141.97,3790.0,141.99,142.1,141.93,141.97,3790.0
2017-02-10 12:15:00,142.0,142.06,141.97,142.01,5259.0,142.0,142.06,141.97,142.01,5259.0
2017-02-10 12:20:00,141.98,142.02,141.93,141.93,3675.0,141.98,142.02,141.93,141.93,3675.0
2017-02-10 12:25:00,141.99,141.99,141.94,141.94,2200.0,141.99,141.99,141.94,141.94,2200.0
2017-02-10 12:30:00,141.96,141.99,141.83,141.83,4599.0,141.96,141.99,141.83,141.83,4599.0
2017-02-10 12:35:00,141.84,141.86,141.77,141.84,5033.0,141.84,141.86,141.77,141.84,5033.0
2017-02-10 12:40:00,141.87,141.87,141.68,141.68,3000.0,141.87,141.87,141.68,141.68,3000.0
2017-02-10 12:45:00,141.68,141.74,141.61,141.61,3500.0,141.68,141.74,141.61,141.61,3500.0
2017-02-10 12:50:00,141.65,141.67,141.51,141.61,3948.0,141.65,141.67,141.51,141.61,3948.0
2017-02-10 12:55:00,141.6,141.69,141.57,141.65,3552.0,141.6,141.69,141.57,141.65,3552.0
2017-02-10 13:00:00,141.67,141.79,141.62,141.78,2195.0,141.67,141.79,141.62,141.78,2195.0
2017-02-10 13:05:00,141.72,141.79,141.71,141.79,1913.0,141.72,141.79,141.71,141.79,1913.0
2017-02-10 13:10:00,141.79,141.79,141.59,141.7,5964.0,141.79,141.79,141.59,141.7,5964.0
2017-02-10 13:15:00,141.7,141.76,141.69,141.7,3800.0,141.7,141.76,141.69,141.7,3800.0
2017-02-10 13:20:00,141.73,141.76,141.72,141.75,6958.0,141.73,141.76,141.72,141.75,6958.0
2017-02-10 13:25:00,141.76,141.83,141.76,141.8,7202.0,141.76,141.83,141.76,141.8,7202.0
2017-02-10 13:30:00,141.78,141.88,141.74,141.83,3082.0,141.78,141.88,141.74,141.83,3082.0
2017-02-10 13:35:00,141.95,141.96,141.92,141.94,2500.0,141.95,141.96,141.92,141.94,2500.0
2017-02-10 13:40:00,141.96,142.12,141.95,142.08,2100.0,141.96,142.12,141.95,142.08,2100.0
2017-02-10 13:45:00,142.08,142.14,142.05,142.09,4900.0,142.08,142.14,142.05,142.09,4900.0
2017-02-10 13:50:00,142.13,142.22,142.12,142.12,3550.0,142.13,142.22,142.12,142.12,3550.0
2017-02-10 13:55:00,142.14,142.15,141.92,141.99,16119.0,142.14,142.15,141.92,141.99,16119.0
2017-02-10 14:00:00,141.98,141.99,141.96,141.99,1650.0,141.98,141.99,141.96,141.99,1650.0
2017-02-10 14:05:00,141.97,142.04,141.96,141.97,7470.0,141.97,142.04,141.96,141.97,7470.0
2017-02-10 14:10:00,141.99,142.05,141.98,142.03,1850.0,141.99,142.05,141.98,142.03,1850.0
2017-02-10 14:15:00,142.04,142.04,141.97,141.97,1600.0,142.04,142.04,141.97,141.97,1600.0
2017-02-10 14:20:00,142.01,142.04,141.99,142.04,1000.0,142.01,142.04,141.99,142.04,1000.0
2017-02-10 14:25:00,142.03,142.07,142.01,142.03,4242.0,142.03,142.07,142.01,142.03,4242.0
2017-02-10 14:30:00,142.03,142.06,142.01,142.03,1360.0,142.03,142.06,142.01,142.03,1360.0
2017-02-10 14:35:00,142.04,142.04,141.98,142.02,2390.0,142.04,142.04,141.98,142.02,2390.0
2017-02-10 14:40:00,142.0,142.0,141.82,141.88,2225.0,142.0,142.0,141.82,141.88,2225.0
2017-02-10 14:45:00,141.89,141.94,141.88,141.94,525.0,141.89,141.94,141.88,141.94,525.0
2017-02-10 14:50:00,141.87,141.87,141.75,141.75,1500.0,141.87,141.87,141.75,141.75,1500.0
2017-02-10 14:55:00,141.74,141.75,141.7,141.72,2042.0,141.74,141.75,141.7,141.72,2042.0
2017-02-10 15:00:00,141.71,141.82,141.71,141.82,1159.0,141.71,141.82,141.71,141.82,1159.0
2017-02-10 15:05:00,141.82,141.86,141.8,141.86,1300.0,141.82,141.86,141.8,141.86,1300.0
2017-02-10 15:10:00,141.85,141.9,141.78,141.81,2470.0,141.85,141.9,141.78,141.81,2470.0
2017-02-10 15:15:00,141.81,141.88,141.8,141.88,1820.0,141.81,141.88,141.8,141.88,1820.0
2017-02-10 15:20:00,141.88,141.88,141.8,141.81,2582.0,141.88,141.88,141.8,141.81,2582.0
2017-02-10 15:25:00,141.81,141.83,141.8,141.83,3357.0,141.81,141.83,141.8,141.83,3357.0
2017-02-10 15:30:00,141.83,141.94,141.81,141.94,4604.0,141.83,141.94,141.81,141.94,4604.0
2017-02-10 15:35:00,141.94,141.96,141.89,141.89,3644.0,141.94,141.96,141.89,141.89,3644.0
2017-02-10 15:40:00,141.91,141.95,141.9,141.94,2793.0,141.91,141.95,141.9,141.94,2793.0
2017-02-10 15:45:00,141.93,141.97,141.93,141.93,4216.0,141.93,141.97,141.93,141.93,4216.0
2017-02-10 15:50:00,141.94,142.05,141.94,141.98,14650.0,141.94,142.05,141.94,141.98,14650.0
2017-02-10 15:55:00,141.98,142.01,141.82,141.82,20565.0,141.98,142.01,141.82,141.82,20565.0
2017-02-13 09:30:00,142.73,142.9,142.35,142.59,8765.0,142.73,142.9,142.35,142.59,8765.0
2017-02-13 09:35:00,142.64,142.64,142.3,142.59,8000.0,142.64,142.64,142.3,142.59,8000.0
2017-02-13 09:40:00,142.59,142.73,142.43,142.67,7550.0,142.59,142.73,142.43,142.67,7550.0
2017-02-13 09:45:00,142.43,142.51,142.29,142.29,6000.0,142.43,142.51,142.29,142.29,6000.0
2017-02-13 09:50:00,142.3,142.3,142.06,142.11,8400.0,142.3,142.3,142.06,142.11,8400.0
2017-02-13 09:55:00,142.15,142.47,142.12,142.46,7149.0,142.15,142.47,142.12,142.46,7149.0
2017-02-13 10:00:00,142.47,142.6,142.27,142.27,3700.0,142.47,142.6,142.27,142.27,3700.0
2017-02-13 10:05:00,142.35,142.44,142.24,142.24,3300.0,142.35,142.44,142.24,142.24,3300.0
2017-02-13 10:10:00,142.32,142.45,142.29,142.45,2900.0,142.32,142.45,142.29,142.45,2900.0
2017-02-13 10:15:00,142.44,142.53,142.29,142.29,2400.0,142.44,142.53,142.29,142.29,2400.0
2017-02-13 10:20:00,142.26,142.5,142.18,142.48,2422.0,142.26,142.5,142.18,142.48,2422.0
2017-02-13 10:25:00,142.41,142.49,142.34,142.49,2007.0,142.41,142.49,142.34,142.49,2007.0
2017-02-13 10:30:00,142.49,142.5,142.33,142.33,2200.0,142.49,142.5,142.33,142.33,2200.0
2017-02-13 10:35:00,142.29,142.29,141.9,141.9,2765.0,142.29,142.29,141.9,141.9,2765.0
2017-02-13 10:40:00,141.97,142.22,141.96,142.0,2842.0,141.97,142.22,141.96,142.0,2842.0
2017-02-13 10:45:00,142.06,142.11,141.97,142.07,3300.0,142.06,142.11,141.97,142.07,3300.0
2017-02-13 10:50:00,142.07,142.11,141.98,142.08,6701.0,142.07,142.11,141.98,142.08,6701.0
2017-02-13 10:55:00,142.09,142.18,142.03,142.17,3907.0,142.09,142.18,142.03,142.17,3907.0
2017-02-13 11:00:00,142.21,142.31,141.95,142.01,7836.0,142.21,142.31,141.95,142.01,7836.0
2017-02-13 11:05:00,142.05,142.07,141.97,141.97,4484.0,142.05,142.07,141.97,141.97,4484.0
2017-02-13 11:10:00,141.95,141.97,141.87,141.97,1500.0,141.95,141.97,141.87,141.97,1500.0
2017-02-13 11:15:00,141.95,141.95,141.7,141.79,3000.0,141.95,141.95,141.7,141.79,3000.0
2017-02-13 11:20:00,141.84,141.84,141.74,141.74,2700.0,141.84,141.84,141.74,141.74,2700.0
2017-02-13 11:25:00,141.83,141.85,141.73,141.81,1900.0,141.83,141.85,141.73,141.81,1900.0
2017-02-13 11:30:00,141.78,141.78,141.6,141.67,3895.0,141.78,141.78,141.6,141.67,3895.0
2017-02-13 11:35:00,141.72,141.82,141.71,141.8,1819.0,141.72,141.82,141.71,141.8,1819.0
2017-02-13 11:40:00,141.8,141.8,141.72,141.75,1400.0,141.8,141.8,141.72,141.75,1400.0
2017-02-13 11:45:00,141.75,141.85,141.73,141.82,3089.0,141.75,141.85,141.73,141.82,3089.0
2017-02-13 11:50:00,141.8,141.86,141.62,141.66,5708.0,141.8,141.86,141.62,141.66,5708.0
2017-02-13 11:55:00,141.66,141.68,141.58,141.68,2000.0,141.66,141.68,141.58,141.68,2000.0
2017-02-13 12:00:00,141.68,141.86,141.68,141.77,2715.0,141.68,141.86,141.68,141.77,2715.0
2017-02-13 12:05:00,141.78,141.82,141.7,141.75,1650.0,141.78,141.82,141.7,141.75,1650.0
2017-02-13 12:10:00,141.8,141.84,141.77,141.77,2700.0,141.8,141.84,141.77,141.77,2700.0
2017-02-13 12:15:00,141.81,141.81,141.78,141.79,425.0,141.81,141.81,141.78,141.79,425.0
2017-02-13 12:20:00,141.82,141.86,141.76,141.82,4600.0,141.82,141.86,141.76,141.82,4600.0
2017-02-13 12:25:00,141.81,141.85,141.77,141.83,2475.0,141.81,141.85,141.77,141.83,2475.0
2017-02-13 12:30:00,141.82,141.85,141.73,141.78,4975.0,141.82,141.85,141.73,141.78,4975.0
2017-02-13 12:35:00,141.79,141.87,141.77,141.77,1900.0,141.79,141.87,141.77,141.77,1900.0
2017-02-13 12:40:00,141.83,141.83,141.79,141.79,830.0,141.83,141.83,141.79,141.79,830.0
2017-02-13 12:45:00,141.77,141.81,141.76,141.81,1800.0,141.77,141.81,141.76,141.81,1800.0
2017-02-13 12:50:00,141.74,141.82,141.74,141.81,3028.0,141.74,141.82,141.74,141.81,3028.0
2017-02-13 12:55:00,141.8,141.82,141.76,141.82,1700.0,141.8,141.82,141.76,141.82,1700.0
2017-02-13 13:00:00,141.85,141.95,141.85,141.87,1634.0,141.85,141.95,141.85,141.87,1634.0
2017-02-13 13:05:00,141.87,141.87,141.77,141.77,2000.0,141.87,141.87,141.77,141.77,2000.0
2017-02-13 13:10:00,141.75,141.8,141.68,141.68,3000.0,141.75,141.8,141.68,141.68,3000.0
2017-02-13 13:15:00,141.67,141.74,141.64,141.68,2500.0,141.67,141.74,141.64,141.68,2500.0
2017-02-13 13:20:00,141.75,141.76,141.72,141.74,800.0,141.75,141.76,141.72,141.74,800.0
2017-02-13 13:25:00,141.75,141.79,141.73,141.79,1500.0,141.75,141.79,141.73,141.79,1500.0
2017-02-13 13:30:00,141.81,141.83,141.68,141.82,2736.0,141.81,141.83,141.68,141.82,2736.0
2017-02-13 13:35:00,141.82,141.82,141.71,141.71,2900.0,141.82,141.82,141.71,141.71,2900.0
2017-02-13 13:40:00,141.72,141.73,141.69,141.72,2000.0,141.72,141.73,141.69,141.72,2000.0
2017-02-13 13:45:00,141.72,141.72,141.67,141.7,1641.0,141.72,141.72,141.67,141.7,1641.0
2017-02-13 13:50:00,141.68,141.76,141.68,141.73,4300.0,141.68,141.76,141.68,141.73,4300.0
2017-02-13 13:55:00,141.75,141.8,141.72,141.8,3400.0,141.75,141.8,141.72,141.8,3400.0
2017-02-13 14:00:00,141.79,141.8,141.73,141.8,6485.0,141.79,141.8,141.73,141.8,6485.0
2017-02-13 14:05:00,141.8,141.8,141.72,141.75,2787.0,141.8,141.8,141.72,141.75,2787.0
2017-02-13 14:10:00,141.8,141.82,141.71,141.74,3500.0,141.8,141.82,141.71,141.74,3500.0
2017-02-13 14:15:00,141.76,141.76,141.65,141.65,1800.0,141.76,141.76,141.65,141.65,1800.0
2017-02-13 14:20:00,141.66,141.72,141.64,141.7,2842.0,141.66,141.72,141.64,141.7,2842.0
2017-02-13 14:25:00,141.71,141.71,141.62,141.63,3081.0,141.71,141.71,141.62,141.63,3081.0
2017-02-13 14:30:00,141.61,141.61,141.5,141.54,3150.0,141.61,141.61,141.5,141.54,3150.0
2017-02-13 14:35:00,141.52,141.55,141.45,141.46,3224.0,141.52,141.55,141.45,141.46,3224.0
2017-02-13 14:40:00,141.47,141.52,141.39,141.47,3293.0,141.47,141.52,141.39,141.47,3293.0
2017-02-13 14:45:00,141.48,141.52,141.39,141.39,1704.0,141.48,141.52,141.39,141.39,1704.0
2017-02-13 14:50:00,141.39,141.41,141.35,141.39,2350.0,141.39,141.41,141.35,141.39,2350.0
2017-02-13 14:55:00,141.41,141.51,141.32,141.32,4600.0,141.41,141.51,141.32,141.32,4600.0
2017-02-13 15:00:00,141.34,141.54,141.34,141.52,2725.0,141.34,141.54,141.34,141.52,2725.0
2017-02-13 15:05:00,141.53,141.59,141.52,141.58,4155.0,141.53,141.59,141.52,141.58,4155.0
2017-02-13 15:10:00,141.55,141.63,141.55,141.63,3732.0,141.55,141.63,141.55,141.63,3732.0
2017-02-13 15:15:00,141.63,141.63,141.6,141.63,1800.0,141.63,141.63,141.6,141.63,1800.0
2017-02-13 15:20:00,141.6,141.63,141.57,141.61,4735.0,141.6,141.63,141.57,141.61,4735.0
2017-02-13 15:25:00,141.67,141.77,141.61,141.77,11342.0,141.67,141.77,141.61,141.77,11342.0
2017-02-13 15:30:00,141.78,141.78,141.67,141.67,5179.0,141.78,141.78,141.67,141.67,5179.0
2017-02-13 15:35:00,141.67,141.68,141.6,141.6,10318.0,141.67,141.68,141.6,141.6,10318.0
2017-02-13 15:40:00,141.63,141.63,141.5,141.52,5800.0,141.63,141.63,141.5,141.52,5800.0
2017-02-13 15:45:00,141.53,141.53,141.48,141.52,11979.0,141.53,141.53,141.48,141.52,11979.0
2017-02-13 15:50:00,141.52,141.74,141.48,141.48,60266.0,141.52,141.74,141.48,141.48,60266.0
2017-02-13 15:55:00,141.49,141.74,141.44,141.7,46659.0,141.49,141.74,141.44,141.7,46659.0
2017-02-14 09:30:00,141.11,141.75,140.63,140.8,19853.0,141.11,141.75,140.63,140.8,19853.0
2017-02-14 09:35:00,140.8,141.56,140.8,141.0,5715.0,140.8,141.56,140.8,141.0,5715.0
2017-02-14 09:40:00,141.05,141.79,140.98,141.62,6050.0,141.05,141.79,140.98,141.62,6050.0
2017-02-14 09:45:00,141.49,141.62,141.27,141.34,16257.0,141.49,141.62,141.27,141.34,16257.0
2017-02-14 09:50:00,141.45,141.51,141.37,141.37,2644.0,141.45,141.51,141.37,141.37,2644.0
2017-02-14 09:55:00,141.52,141.62,141.32,141.32,8116.0,141.52,141.62,141.32,141.32,8116.0
2017-02-14 10:00:00,141.37,141.58,141.28,141.46,5763.0,141.37,141.58,141.28,141.46,5763.0
2017-02-14 10:05:00,141.48,141.54,141.25,141.31,9162.0,141.48,141.54,141.25,141.31,9162.0
2017-02-14 10:10:00,141.43,141.66,141.41,141.66,6190.0,141.43,141.66,141.41,141.66,6190.0
2017-02-14 10:15:00,141.67,141.7,141.46,141.52,4641.0,141.67,141.7,141.46,141.52,4641.0
2017-02-14 10:20:00,141.49,141.72,141.4,141.67,10918.0,141.49,141.72,141.4,141.67,10918.0
2017-02-14 10:25:00,141.71,142.0,141.71,141.84,14667.0,141.71,142.0,141.71,141.84,14667.0
2017-02-14 10:30:00,141.85,141.9,141.79,141.86,5700.0,141.85,141.9,141.79,141.86,5700.0
2017-02-14 10:35:00,141.86,141.93,141.6,141.71,5396.0,141.86,141.93,141.6,141.71,5396.0
2017-02-14 10:40:00,141.65,141.65,141.47,141.56,3600.0,141.65,141.65,141.47,141.56,3600.0
2017-02-14 10:45:00,141.56,141.88,141.55,141.81,7982.0,141.56,141.88,141.55,141.81,7982.0
2017-02-14 10:50:00,141.74,141.79,141.49,141.51,2820.0,141.74,141.79,141.49,141.51,2820.0
2017-02-14 10:55:00,141.53,141.57,141.48,141.52,3343.0,141.53,141.57,141.48,141.52,3343.0
2017-02-14 11:00:00,141.53,141.53,141.26,141.26,4314.0,141.53,141.53,141.26,141.26,4314.0
2017-02-14 11:05:00,141.26,141.28,141.15,141.15,3418.0,141.26,141.28,141.15,141.15,3418.0
2017-02-14 11:10:00,141.17,141.34,141.17,141.29,7666.0,141.17,141.34,141.17,141.29,7666.0
2017-02-14 11:15:00,141.3,141.39,141.07,141.1,5000.0,141.3,141.39,141.07,141.1,5000.0
2017-02-14 11:20:00,141.17,141.17,140.91,141.08,7269.0,141.17,141.17,140.91,141.08,7269.0
2017-02-14 11:25:00,141.05,141.13,140.95,141.1,9800.0,141.05,141.13,140.95,141.1,9800.0
2017-02-14 11:30:00,141.15,141.39,141.03,141.31,6100.0,141.15,141.39,141.03,141.31,6100.0
2017-02-14 11:35:00,141.28,141.29,141.04,141.09,7930.0,141.28,141.29,141.04,141.09,7930.0
2017-02-14 11:40:00,141.08,141.28,141.03,141.23,10300.0,141.08,141.28,141.03,141.23,10300.0
2017-02-14 11:45:00,141.22,141.37,141.2,141.34,7310.0,141.22,141.37,141.2,141.34,7310.0
2017-02-14 11:50:00,141.31,141.53,141.26,141.53,5750.0,141.31,141.53,141.26,141.53,5750.0
2017-02-14 11:55:00,141.52,141.74,141.46,141.69,6814.0,141.52,141.74,141.46,141.69,6814.0
2017-02-14 12:00:00,141.65,141.65,141.48,141.58,6869.0,141.65,141.65,141.48,141.58,6869.0
2017-02-14 12:05:00,141.56,141.56,141.47,141.47,5600.0,141.56,141.56,141.47,141.47,5600.0
2017-02-14 12:10:00,141.5,141.68,141.46,141.61,6618.0,141.5,141.68,141.46,141.61,6618.0
2017-02-14 12:15:00,141.6,141.6,141.41,141.42,4933.0,141.6,141.6,141.41,141.42,4933.0
2017-02-14 12:20:00,141.4,141.4,141.15,141.25,8230.0,141.4,141.4,141.15,141.25,8230.0
2017-02-14 12:25:00,141.19,141.3,141.19,141.26,2801.0,141.19,141.3,141.19,141.26,2801.0
2017-02-14 12:30:00,141.27,141.53,141.26,141.49,2800.0,141.27,141.53,141.26,141.49,2800.0
2017-02-14 12:35:00,141.45,141.46,141.4,141.41,2700.0,141.45,141.46,141.4,141.41,2700.0
2017-02-14 12:40:00,141.45,141.66,141.41,141.66,1892.0,141.45,141.66,141.41,141.66,1892.0
2017-02-14 12:45:00,141.62,141.62,141.47,141.49,6384.0,141.62,141.62,141.47,141.49,6384.0
2017-02-14 12:50:00,141.48,141.71,141.46,141.68,3824.0,141.48,141.71,141.46,141.68,3824.0
2017-02-14 12:55:00,141.66,141.79,141.65,141.79,3400.0,141.66,141.79,141.65,141.79,3400.0
2017-02-14 13:00:00,141.75,141.8,141.71,141.76,3300.0,141.75,141.8,141.71,141.76,3300.0
2017-02-14 13:05:00,141.78,141.88,141.71,141.71,4614.0,141.78,141.88,141.71,141.71,4614.0
2017-02-14 13:10:00,141.68,141.7,141.45,141.45,5798.0,141.68,141.7,141.45,141.45,5798.0
2017-02-14 13:15:00,141.47,141.53,141.25,141.32,11130.0,141.47,141.53,141.25,141.32,11130.0
2017-02-14 13:20:00,141.32,141.32,141.11,141.24,10886.0,141.32,141.32,141.11,141.24,10886.0
2017-02-14 13:25:00,141.25,141.26,141.08,141.15,4456.0,141.25,141.26,141.08,141.15,4456.0
2017-02-14 13:30:00,141.19,141.22,141.12,141.12,4272.0,141.19,141.22,141.12,141.12,4272.0
2017-02-14 13:35:00,141.14,141.2,141.09,141.19,6286.0,141.14,141.2,141.09,141.19,6286.0
2017-02-14 13:40:00,141.17,141.2,141.12,141.12,6401.0,141.17,141.2,141.12,141.12,6401.0
2017-02-14 13:45:00,141.15,141.38,141.13,141.34,3700.0,141.15,141.38,141.13,141.34,3700.0
2017-02-14 13:50:00,141.36,141.36,141.25,141.25,3800.0,141.36,141.36,141.25,141.25,3800.0
2017-02-14 13:55:00,141.24,141.27,141.18,141.23,5054.0,141.24,141.27,141.18,141.23,5054.0
2017-02-14 14:00:00,141.28,141.61,141.27,141.61,3598.0,141.28,141.61,141.27,141.61,3598.0
2017-02-14 14:05:00,141.59,141.59,141.48,141.49,6426.0,141.59,141.59,141.48,141.49,6426.0
2017-02-14 14:10:00,141.51,141.51,141.42,141.47,4077.0,141.51,141.51,141.42,141.47,4077.0
2017-02-14 14:15:00,141.47,141.51,141.4,141.4,5007.0,141.47,141.51,141.4,141.4,5007.0
2017-02-14 14:20:00,141.41,141.55,141.39,141.48,4707.0,141.41,141.55,141.39,141.48,4707.0
2017-02-14 14:25:00,141.47,141.53,141.44,141.46,8375.0,141.47,141.53,141.44,141.46,8375.0
2017-02-14 14:30:00,141.42,141.5,141.39,141.44,8200.0,141.42,141.5,141.39,141.44,8200.0
2017-02-14 14:35:00,141.47,141.5,141.35,141.37,6440.0,141.47,141.5,141.35,141.37,6440.0
2017-02-14 14:40:00,141.35,141.36,141.3,141.34,3000.0,141.35,141.36,141.3,141.34,3000.0
2017-02-14 14:45:00,141.34,141.4,141.33,141.36,4969.0,141.34,141.4,141.33,141.36,4969.0
2017-02-14 14:50:00,141.37,141.38,141.3,141.31,2100.0,141.37,141.38,141.3,141.31,2100.0
2017-02-14 14:55:00,141.3,141.37,141.25,141.36,3399.0,141.3,141.37,141.25,141.36,3399.0
2017-02-14 15:00:00,141.34,141.49,141.31,141.39,6079.0,141.34,141.49,141.31,141.39,6079.0
2017-02-14 15:05:00,141.38,141.47,141.36,141.37,4173.0,141.38,141.47,141.36,141.37,4173.0
2017-02-14 15:10:00,141.36,141.43,141.3,141.42,7487.0,141.36,141.43,141.3,141.42,7487.0
2017-02-14 15:15:00,141.43,141.56,141.43,141.53,4580.0,141.43,141.56,141.43,141.53,4580.0
2017-02-14 15:20:00,141.54,141.66,141.54,141.65,6200.0,141.54,141.66,141.54,141.65,6200.0
2017-02-14 15:25:00,141.65,141.68,141.57,141.68,4400.0,141.65,141.68,141.57,141.68,4400.0
2017-02-14 15:30:00,141.62,141.62,141.48,141.48,6850.0,141.62,141.62,141.48,141.48,6850.0
2017-02-14 15:35:00,141.48,141.67,141.47,141.67,8425.0,141.48,141.67,141.47,141.67,8425.0
2017-02-14 15:40:00,141.66,141.74,141.66,141.71,9900.0,141.66,141.74,141.66,141.71,9900.0
2017-02-14 15:45:00,141.7,141.7,141.54,141.55,7990.0,141.7,141.7,141.54,141.55,7990.0
2017-02-14 15:50:00,141.55,141.71,141.55,141.67,14428.0,141.55,141.71,141.55,141.67,14428.0
2017-02-14 15:55:00,141.68,141.68,141.48,141.6,22266.0,141.68,141.68,141.48,141.6,22266.0
2017-02-15 09:30:00,140.89,141.56,140.65,141.36,5469.0,140.89,141.56,140.65,141.36,5469.0
2017-02-15 09:35:00,141.25,141.68,141.17,141.6,6333.0,141.25,141.68,141.17,141.6,6333.0
2017-02-15 09:40:00,141.54,141.7,141.4,141.46,4718.0,141.54,141.7,141.4,141.46,4718.0
2017-02-15 09:45:00,141.54,141.77,141.41,141.53,6400.0,141.54,141.77,141.41,141.53,6400.0
2017-02-15 09:50:00,141.5,141.96,141.5,141.96,32631.0,141.5,141.96,141.5,141.96,32631.0
2017-02-15 09:55:00,141.94,141.94,141.61,141.81,4197.0,141.94,141.94,141.61,141.81,4197.0
2017-02-15 10:00:00,141.75,141.75,141.1,141.2,13022.0,141.75,141.75,141.1,141.2,13022.0
2017-02-15 10:05:00,141.2,141.4,141.02,141.05,13200.0,141.2,141.4,141.02,141.05,13200.0
2017-02-15 10:10:00,141.05,141.08,140.87,141.0,9744.0,141.05,141.08,140.87,141.0,9744.0
2017-02-15 10:15:00,140.96,141.03,140.88,141.03,5200.0,140.96,141.03,140.88,141.03,5200.0
2017-02-15 10:20:00,140.99,141.23,140.99,141.23,3275.0,140.99,141.23,140.99,141.23,3275.0
2017-02-15 10:25:00,141.2,141.27,141.08,141.24,13001.0,141.2,141.27,141.08,141.24,13001.0
2017-02-15 10:30:00,141.21,141.36,141.2,141.24,10468.0,141.21,141.36,141.2,141.24,10468.0
2017-02-15 10:35:00,141.33,141.37,141.18,141.18,3905.0,141.33,141.37,141.18,141.18,3905.0
2017-02-15 10:40:00,141.18,141.18,140.93,140.93,9294.0,141.18,141.18,140.93,140.93,9294.0
2017-02-15 10:45:00,140.98,141.05,140.75,140.75,12500.0,140.98,141.05,140.75,140.75,12500.0
2017-02-15 10:50:00,140.77,140.83,140.68,140.72,7927.0,140.77,140.83,140.68,140.72,7927.0
2017-02-15 10:55:00,140.75,140.85,140.7,140.81,6970.0,140.75,140.85,140.7,140.81,6970.0
2017-02-15 11:00:00,140.81,141.27,140.81,141.2,8751.0,140.81,141.27,140.81,141.2,8751.0
2017-02-15 11:05:00,141.19,141.41,141.13,141.41,4050.0,141.19,141.41,141.13,141.41,4050.0
2017-02-15 11:10:00,141.42,141.47,141.23,141.24,5702.0,141.42,141.47,141.23,141.24,5702.0
2017-02-15 11:15:00,141.32,141.38,141.25,141.38,5566.0,141.32,141.38,141.25,141.38,5566.0
2017-02-15 11:20:00,141.38,141.39,141.34,141.39,1600.0,141.38,141.39,141.34,141.39,1600.0
2017-02-15 11:25:00,141.39,141.39,141.23,141.23,5199.0,141.39,141.39,141.23,141.23,5199.0
2017-02-15 11:30:00,141.26,141.28,141.16,141.2,4368.0,141.26,141.28,141.16,141.2,4368.0
2017-02-15 11:35:00,141.17,141.22,140.87,140.91,4000.0,141.17,141.22,140.87,140.91,4000.0
2017-02-15 11:40:00,140.86,140.92,140.77,140.81,2927.0,140.86,140.92,140.77,140.81,2927.0
2017-02-15 11:45:00,140.8,140.95,140.79,140.89,4951.0,140.8,140.95,140.79,140.89,4951.0
2017-02-15 11:50:00,140.87,140.96,140.86,140.92,2000.0,140.87,140.96,140.86,140.92,2000.0
2017-02-15 11:55:00,141.02,141.11,140.97,140.97,5089.0,141.02,141.11,140.97,140.97,5089.0
2017-02-15 12:00:00,140.99,141.13,140.99,141.11,2300.0,140.99,141.13,140.99,141.11,2300.0
2017-02-15 12:05:00,141.14,141.16,141.1,141.12,1300.0,141.14,141.16,141.1,141.12,1300.0
2017-02-15 12:10:00,141.1,141.15,141.09,141.11,1783.0,141.1,141.15,141.09,141.11,1783.0
2017-02-15 12:15:00,141.12,141.12,140.95,140.97,1924.0,141.12,141.12,140.95,140.97,1924.0
2017-02-15 12:20:00,141.01,141.2,140.98,141.16,6217.0,141.01,141.2,140.98,141.16,6217.0
2017-02-15 12:25:00,141.2,141.42,141.2,141.39,1700.0,141.2,141.42,141.2,141.39,1700.0
2017-02-15 12:30:00,141.33,141.41,141.29,141.4,2200.0,141.33,141.41,141.29,141.4,2200.0
2017-02-15 12:35:00,141.35,141.47,141.34,141.46,2500.0,141.35,141.47,141.34,141.46,2500.0
2017-02-15 12:40:00,141.43,141.51,141.4,141.51,5300.0,141.43,141.51,141.4,141.51,5300.0
2017-02-15 12:45:00,141.44,141.49,141.4,141.49,2820.0,141.44,141.49,141.4,141.49,2820.0
2017-02-15 12:50:00,141.45,141.52,141.4,141.5,2150.0,141.45,141.52,141.4,141.5,2150.0
2017-02-15 12:55:00,141.51,141.51,141.45,141.47,1120.0,141.51,141.51,141.45,141.47,1120.0
2017-02-15 13:00:00,141.47,141.55,141.47,141.53,4100.0,141.47,141.55,141.47,141.53,4100.0
2017-02-15 13:05:00,141.55,141.59,141.48,141.52,6600.0,141.55,141.59,141.48,141.52,6600.0
2017-02-15 13:10:00,141.52,141.56,141.4,141.41,4561.0,141.52,141.56,141.4,141.41,4561.0
2017-02-15 13:15:00,141.43,141.52,141.42,141.5,3955.0,141.43,141.52,141.42,141.5,3955.0
2017-02-15 13:20:00,141.54,141.57,141.44,141.44,4650.0,141.54,141.57,141.44,141.44,4650.0
2017-02-15 13:25:00,141.42,141.48,141.42,141.48,1600.0,141.42,141.48,141.42,141.48,1600.0
2017-02-15 13:30:00,141.48,141.5,141.25,141.25,10615.0,141.48,141.5,141.25,141.25,10615.0
2017-02-15 13:35:00,141.25,141.25,141.06,141.1,6802.0,141.25,141.25,141.06,141.1,6802.0
2017-02-15 13:40:00,141.13,141.25,141.13,141.22,750.0,141.13,141.25,141.13,141.22,750.0
2017-02-15 13:45:00,141.24,141.42,141.24,141.4,2440.0,141.24,141.42,141.24,141.4,2440.0
2017-02-15 13:50:00,141.39,141.51,141.38,141.44,5926.0,141.39,141.51,141.38,141.44,5926.0
2017-02-15 13:55:00,141.47,141.52,141.42,141.42,2300.0,141.47,141.52,141.42,141.42,2300.0
2017-02-15 14:00:00,141.47,141.55,141.43,141.5,6270.0,141.47,141.55,141.43,141.5,6270.0
2017-02-15 14:05:00,141.49,141.5,141.43,141.46,3123.0,141.49,141.5,141.43,141.46,3123.0
2017-02-15 14:10:00,141.49,141.5,141.44,141.48,2900.0,141.49,141.5,141.44,141.48,2900.0
2017-02-15 14:15:00,141.44,141.52,141.43,141.44,2100.0,141.44,141.52,141.43,141.44,2100.0
2017-02-15 14:20:00,141.46,141.54,141.44,141.44,2475.0,141.46,141.54,141.44,141.44,2475.0
2017-02-15 14:25:00,141.51,141.56,141.44,141.51,7608.0,141.51,141.56,141.44,141.51,7608.0
2017-02-15 14:30:00,141.46,141.5,141.4,141.4,1953.0,141.46,141.5,141.4,141.4,1953.0
2017-02-15 14:35:00,141.45,141.53,141.45,141.47,2216.0,141.45,141.53,141.45,141.47,2216.0
2017-02-15 14:40:00,141.43,141.53,141.43,141.53,2416.0,141.43,141.53,141.43,141.53,2416.0
2017-02-15 14:45:00,141.52,141.52,141.42,141.48,3768.0,141.52,141.52,141.42,141.48,3768.0
2017-02-15 14:50:00,141.42,141.47,141.36,141.44,4629.0,141.42,141.47,141.36,141.44,4629.0
2017-02-15 14:55:00,141.46,141.46,141.34,141.4,4372.0,141.46,141.46,141.34,141.4,4372.0
2017-02-15 15:00:00,141.42,141.63,141.36,141.63,6890.0,141.42,141.63,141.36,141.63,6890.0
2017-02-15 15:05:00,141.59,141.79,141.59,141.74,5541.0,141.59,141.79,141.59,141.74,5541.0
2017-02-15 15:10:00,141.72,141.8,141.71,141.75,2541.0,141.72,141.8,141.71,141.75,2541.0
2017-02-15 15:15:00,141.74,141.76,141.57,141.57,26031.0,141.74,141.76,141.57,141.57,26031.0
2017-02-15 15:20:00,141.56,141.57,141.41,141.56,7109.0,141.56,141.57,141.41,141.56,7109.0
2017-02-15 15:25:00,141.55,141.63,141.53,141.6,4217.0,141.55,141.63,141.53,141.6,4217.0
2017-02-15 15:30:00,141.58,141.64,141.5,141.5,10574.0,141.58,141.64,141.5,141.5,10574.0
2017-02-15 15:35:00,141.5,141.6,141.41,141.54,16808.0,141.5,141.6,141.41,141.54,16808.0
2017-02-15 15:40:00,141.55,141.73,141.51,141.51,11206.0,141.55,141.73,141.51,141.51,11206.0
2017-02-15 15:45:00,141.51,141.53,141.45,141.46,12646.0,141.51,141.53,141.45,141.46,12646.0
2017-02-15 15:50:00,141.49,142.09,141.47,141.78,52932.0,141.49,142.09,141.47,141.78,52932.0
2017-02-15 15:55:00,141.78,141.9,141.55,141.73,75790.0,141.78,141.9,141.55,141.73,75790.0
2017-02-16 09:30:00,141.93,142.38,141.7,142.14,8605.0,141.93,142.38,141.7,142.14,8605.0
2017-02-16 09:35:00,141.97,142.38,141.93,142.38,2035.0,141.97,142.38,141.93,142.38,2035.0
2017-02-16 09:40:00,141.99,142.11,141.88,141.89,1808.0,141.99,142.11,141.88,141.89,1808.0
2017-02-16 09:45:00,141.99,141.99,141.55,141.55,2414.0,141.99,141.99,141.55,141.55,2414.0
2017-02-16 09:50:00,141.26,141.39,141.26,141.37,764.0,141.26,141.39,141.26,141.37,764.0
2017-02-16 09:55:00,141.42,142.01,141.37,141.74,6197.0,141.42,142.01,141.37,141.74,6197.0
2017-02-16 10:00:00,141.73,141.73,141.54,141.71,1800.0,141.73,141.73,141.54,141.71,1800.0
2017-02-16 10:05:00,141.69,141.79,141.61,141.65,3238.0,141.69,141.79,141.61,141.65,3238.0
2017-02-16 10:10:00,141.68,141.74,141.58,141.71,1177.0,141.68,141.74,141.58,141.71,1177.0
2017-02-16 10:15:00,141.63,141.74,141.58,141.64,2702.0,141.63,141.74,141.58,141.64,2702.0
2017-02-16 10:20:00,141.6,141.72,141.6,141.65,1800.0,141.6,141.72,141.6,141.65,1800.0
2017-02-16 10:25:00,141.58,141.72,141.5,141.71,21502.0,141.58,141.72,141.5,141.71,21502.0
2017-02-16 10:30:00,141.68,141.94,141.68,141.94,6174.0,141.68,141.94,141.68,141.94,6174.0
2017-02-16 10:35:00,141.92,141.96,141.85,141.89,2500.0,141.92,141.96,141.85,141.89,2500.0
2017-02-16 10:40:00,141.89,141.89,141.63,141.65,3300.0,141.89,141.89,141.63,141.65,3300.0
2017-02-16 10:45:00,141.63,141.63,141.39,141.45,1000.0,141.63,141.63,141.39,141.45,1000.0
2017-02-16 10:50:00,141.49,141.5,140.99,141.0,3125.0,141.49,141.5,140.99,141.0,3125.0
2017-02-16 10:55:00,141.09,141.26,141.09,141.26,1900.0,141.09,141.26,141.09,141.26,1900.0
2017-02-16 11:00:00,141.22,141.28,141.11,141.2,4217.0,141.22,141.28,141.11,141.2,4217.0
2017-02-16 11:05:00,141.23,141.28,141.12,141.2,1848.0,141.23,141.28,141.12,141.2,1848.0
2017-02-16 11:10:00,141.1,141.1,141.09,141.1,1307.0,141.1,141.1,141.09,141.1,1307.0
2017-02-16 11:15:00,141.11,141.34,141.1,141.34,1300.0,141.11,141.34,141.1,141.34,1300.0
2017-02-16 11:20:00,141.48,141.53,141.37,141.51,900.0,141.48,141.53,141.37,141.51,900.0
2017-02-16 11:25:00,141.6,141.73,141.54,141.54,900.0,141.6,141.73,141.54,141.54,900.0
2017-02-16 11:30:00,141.53,141.65,141.46,141.46,1963.0,141.53,141.65,141.46,141.46,1963.0
2017-02-16 11:35:00,141.36,141.45,141.32,141.35,2939.0,141.36,141.45,141.32,141.35,2939.0
2017-02-16 11:40:00,141.37,141.42,141.36,141.38,900.0,141.37,141.42,141.36,141.38,900.0
2017-02-16 11:45:00,141.45,141.45,141.29,141.37,1900.0,141.45,141.45,141.29,141.37,1900.0
2017-02-16 11:50:00,141.41,141.48,141.36,141.48,800.0,141.41,141.48,141.36,141.48,800.0
2017-02-16 11:55:00,141.48,141.48,141.35,141.36,600.0,141.48,141.48,141.35,141.36,600.0
2017-02-16 12:00:00,141.41,141.49,141.3,141.42,2539.0,141.41,141.49,141.3,141.42,2539.0
2017-02-16 12:05:00,141.5,141.51,141.36,141.51,2900.0,141.5,141.51,141.36,141.51,2900.0
2017-02-16 12:10:00,141.48,141.54,141.48,141.48,968.0,141.48,141.54,141.48,141.48,968.0
2017-02-16 12:15:00,141.5,141.65,141.5,141.65,1500.0,141.5,141.65,141.5,141.65,1500.0
2017-02-16 12:20:00,141.64,141.64,141.63,141.63,500.0,141.64,141.64,141.63,141.63,500.0
2017-02-16 12:25:00,141.57,141.68,141.52,141.64,1600.0,141.57,141.68,141.52,141.64,1600.0
2017-02-16 12:30:00,141.75,141.77,141.7,141.76,1276.0,141.75,141.77,141.7,141.76,1276.0
2017-02-16 12:35:00,141.87,141.89,141.74,141.77,2804.0,141.87,141.89,141.74,141.77,2804.0
2017-02-16 12:40:00,141.83,141.83,141.74,141.79,3000.0,141.83,141.83,141.74,141.79,3000.0
2017-02-16 12:45:00,141.73,141.83,141.73,141.83,1200.0,141.73,141.83,141.73,141.83,1200.0
2017-02-16 12:50:00,141.84,141.85,141.81,141.83,800.0,141.84,141.85,141.81,141.83,800.0
2017-02-16 12:55:00,141.89,141.89,141.67,141.69,2900.0,141.89,141.89,141.67,141.69,2900.0
2017-02-16 13:00:00,141.69,141.69,141.61,141.65,1200.0,141.69,141.69,141.61,141.65,1200.0
2017-02-16 13:05:00,141.66,141.8,141.65,141.8,1668.0,141.66,141.8,141.65,141.8,1668.0
2017-02-16 13:10:00,141.82,141.85,141.77,141.84,1250.0,141.82,141.85,141.77,141.84,1250.0
2017-02-16 13:15:00,141.84,141.87,141.8,141.87,900.0,141.84,141.87,141.8,141.87,900.0
2017-02-16 13:20:00,141.82,141.83,141.6,141.64,3776.0,141.82,141.83,141.6,141.64,3776.0
2017-02-16 13:25:00,141.64,141.64,141.64,141.64,0.0,141.64,141.64,141.64,141.64,0.0
2017-02-16 13:30:00,141.66,141.67,141.61,141.66,777.0,141.66,141.67,141.61,141.66,777.0
2017-02-16 13:35:00,141.62,141.79,141.62,141.77,1700.0,141.62,141.79,141.62,141.77,1700.0
2017-02-16 13:40:00,141.72,141.77,141.66,141.72,4140.0,141.72,141.77,141.66,141.72,4140.0
2017-02-16 13:45:00,141.7,141.7,141.6,141.63,1300.0,141.7,141.7,141.6,141.63,1300.0
2017-02-16 13:50:00,141.63,141.63,141.54,141.54,3200.0,141.63,141.63,141.54,141.54,3200.0
2017-02-16 13:55:00,141.62,141.71,141.6,141.71,2717.0,141.62,141.71,141.6,141.71,2717.0
2017-02-16 14:00:00,141.74,141.79,141.65,141.76,2100.0,141.74,141.79,141.65,141.76,2100.0
2017-02-16 14:05:00,141.77,141.89,141.68,141.85,4733.0,141.77,141.89,141.68,141.85,4733.0
2017-02-16 14:10:00,141.84,141.93,141.84,141.93,788.0,141.84,141.93,141.84,141.93,788.0
2017-02-16 14:15:00,141.96,141.96,141.85,141.86,3679.0,141.96,141.96,141.85,141.86,3679.0
2017-02-16 14:20:00,141.86,141.86,141.61,141.61,1273.0,141.86,141.86,141.61,141.61,1273.0
2017-02-16 14:25:00,141.58,141.6,141.47,141.56,4651.0,141.58,141.6,141.47,141.56,4651.0
2017-02-16 14:30:00,141.6,141.61,141.51,141.53,1100.0,141.6,141.61,141.51,141.53,1100.0
2017-02-16 14:35:00,141.53,141.59,141.44,141.44,2700.0,141.53,141.59,141.44,141.44,2700.0
2017-02-16 14:40:00,141.47,141.77,141.47,141.77,1400.0,141.47,141.77,141.47,141.77,1400.0
2017-02-16 14:45:00,141.75,141.87,141.65,141.66,4482.0,141.75,141.87,141.65,141.66,4482.0
2017-02-16 14:50:00,141.7,141.7,141.48,141.53,7600.0,141.7,141.7,141.48,141.53,7600.0
2017-02-16 14:55:00,141.58,141.74,141.58,141.67,3351.0,141.58,141.74,141.58,141.67,3351.0
2017-02-16 15:00:00,141.7,141.83,141.69,141.83,6733.0,141.7,141.83,141.69,141.83,6733.0
2017-02-16 15:05:00,141.83,141.88,141.79,141.85,3400.0,141.83,141.88,141.79,141.85,3400.0
2017-02-16 15:10:00,141.84,141.87,141.82,141.86,2379.0,141.84,141.87,141.82,141.86,2379.0
2017-02-16 15:15:00,141.86,141.94,141.84,141.94,5490.0,141.86,141.94,141.84,141.94,5490.0
2017-02-16 15:20:00,141.91,142.01,141.9,141.95,5900.0,141.91,142.01,141.9,141.95,5900.0
2017-02-16 15:25:00,141.92,142.04,141.88,141.98,9586.0,141.92,142.04,141.88,141.98,9586.0
2017-02-16 15:30:00,142.02,142.15,142.01,142.13,3298.0,142.02,142.15,142.01,142.13,3298.0
2017-02-16 15:35:00,142.13,142.13,141.97,141.99,23884.0,142.13,142.13,141.97,141.99,23884.0
2017-02-16 15:40:00,141.99,142.01,141.84,141.9,7387.0,141.99,142.01,141.84,141.9,7387.0
2017-02-16 15:45:00,141.9,141.93,141.83,141.9,2942.0,141.9,141.93,141.83,141.9,2942.0
2017-02-16 15:50:00,141.91,142.06,141.91,141.99,15024.0,141.91,142.06,141.91,141.99,15024.0
2017-02-16 15:55:00,141.99,142.01,141.9,141.93,18407.0,141.99,142.01,141.9,141.93,18407.0
2017-02-17 09:30:00,141.71,142.04,141.71,141.95,23207.0,141.71,142.04,141.71,141.95,23207.0
2017-02-17 09:35:00,142.12,142.7,142.12,142.46,4500.0,142.12,142.7,142.12,142.46,4500.0
2017-02-17 09:40:00,142.44,142.45,141.68,141.87,7620.0,142.44,142.45,141.68,141.87,7620.0
2017-02-17 09:45:00,141.86,141.97,141.6,141.6,3867.0,141.86,141.97,141.6,141.6,3867.0
2017-02-17 09:50:00,141.62,141.66,141.37,141.46,7505.0,141.62,141.66,141.37,141.46,7505.0
2017-02-17 09:55:00,141.45,141.55,141.38,141.48,5450.0,141.45,141.55,141.38,141.48,5450.0
2017-02-17 10:00:00,141.55,141.92,141.47,141.86,7463.0,141.55,141.92,141.47,141.86,7463.0
2017-02-17 10:05:00,141.92,141.94,141.64,141.74,6475.0,141.92,141.94,141.64,141.74,6475.0
2017-02-17 10:10:00,141.62,141.68,141.48,141.64,1400.0,141.62,141.68,141.48,141.64,1400.0
2017-02-17 10:15:00,141.63,141.63,141.51,141.51,3200.0,141.63,141.63,141.51,141.51,3200.0
2017-02-17 10:20:00,141.57,141.69,141.54,141.61,1678.0,141.57,141.69,141.54,141.61,1678.0
2017-02-17 10:25:00,141.65,141.66,141.46,141.5,2755.0,141.65,141.66,141.46,141.5,2755.0
2017-02-17 10:30:00,141.46,141.46,141.26,141.27,3845.0,141.46,141.46,141.26,141.27,3845.0
2017-02-17 10:35:00,141.28,141.39,141.24,141.39,4503.0,141.28,141.39,141.24,141.39,4503.0
2017-02-17 10:40:00,141.37,141.38,141.23,141.24,5166.0,141.37,141.38,141.23,141.24,5166.0
2017-02-17 10:45:00,141.3,141.3,141.12,141.15,2952.0,141.3,141.3,141.12,141.15,2952.0
2017-02-17 10:50:00,141.13,141.19,141.13,141.17,690.0,141.13,141.19,141.13,141.17,690.0
2017-02-17 10:55:00,141.21,141.29,141.15,141.15,1600.0,141.21,141.29,141.15,141.15,1600.0
2017-02-17 11:00:00,141.14,141.55,141.14,141.55,2300.0,141.14,141.55,141.14,141.55,2300.0
2017-02-17 11:05:00,141.56,141.87,141.55,141.87,3664.0,141.56,141.87,141.55,141.87,3664.0
2017-02-17 11:10:00,141.8,141.85,141.73,141.85,2900.0,141.8,141.85,141.73,141.85,2900.0
2017-02-17 11:15:00,141.87,141.92,141.86,141.86,2010.0,141.87,141.92,141.86,141.86,2010.0
2017-02-17 11:20:00,141.86,141.95,141.84,141.87,2250.0,141.86,141.95,141.84,141.87,2250.0
2017-02-17 11:25:00,141.86,141.91,141.76,141.8,2832.0,141.86,141.91,141.76,141.8,2832.0
2017-02-17 11:30:00,141.91,141.99,141.82,141.95,600.0,141.91,141.99,141.82,141.95,600.0
2017-02-17 11:35:00,142.03,142.05,141.98,142.05,1700.0,142.03,142.05,141.98,142.05,1700.0
2017-02-17 11:40:00,142.06,142.08,142.02,142.02,1369.0,142.06,142.08,142.02,142.02,1369.0
2017-02-17 11:45:00,142.0,142.03,141.91,141.96,1300.0,142.0,142.03,141.91,141.96,1300.0
2017-02-17 11:50:00,141.96,141.96,141.87,141.87,1030.0,141.96,141.96,141.87,141.87,1030.0
2017-02-17 11:55:00,141.88,141.88,141.7,141.7,1750.0,141.88,141.88,141.7,141.7,1750.0
2017-02-17 12:00:00,141.71,141.73,141.66,141.68,2347.0,141.71,141.73,141.66,141.68,2347.0
2017-02-17 12:05:00,141.73,141.9,141.72,141.78,2900.0,141.73,141.9,141.72,141.78,2900.0
2017-02-17 12:10:00,141.81,141.87,141.76,141.87,3398.0,141.81,141.87,141.76,141.87,3398.0
2017-02-17 12:15:00,141.85,141.95,141.84,141.95,430.0,141.85,141.95,141.84,141.95,430.0
2017-02-17 12:20:00,141.95,141.95,141.88,141.88,1100.0,141.95,141.95,141.88,141.88,1100.0
2017-02-17 12:25:00,141.88,141.9,141.87,141.88,1200.0,141.88,141.9,141.87,141.88,1200.0
2017-02-17 12:30:00,141.92,141.92,141.79,141.86,2284.0,141.92,141.92,141.79,141.86,2284.0
2017-02-17 12:35:00,141.79,141.8,141.77,141.8,500.0,141.79,141.8,141.77,141.8,500.0
2017-02-17 12:40:00,141.82,141.89,141.77,141.87,1327.0,141.82,141.89,141.77,141.87,1327.0
2017-02-17 12:45:00,141.9,141.98,141.9,141.96,800.0,141.9,141.98,141.9,141.96,800.0
2017-02-17 12:50:00,141.92,141.96,141.9,141.96,2428.0,141.92,141.96,141.9,141.96,2428.0
2017-02-17 12:55:00,141.96,141.98,141.93,141.94,800.0,141.96,141.98,141.93,141.94,800.0
2017-02-17 13:00:00,141.95,142.04,141.9,141.93,1524.0,141.95,142.04,141.9,141.93,1524.0
2017-02-17 13:05:00,141.94,141.95,141.77,141.77,2720.0,141.94,141.95,141.77,141.77,2720.0
2017-02-17 13:10:00,141.79,141.88,141.79,141.88,1721.0,141.79,141.88,141.79,141.88,1721.0
2017-02-17 13:15:00,141.82,141.88,141.79,141.88,4522.0,141.82,141.88,141.79,141.88,4522.0
2017-02-17 13:20:00,141.85,141.96,141.78,141.96,12189.0,141.85,141.96,141.78,141.96,12189.0
2017-02-17 13:25:00,141.93,141.96,141.91,141.95,800.0,141.93,141.96,141.91,141.95,800.0
2017-02-17 13:30:00,141.96,141.97,141.93,141.97,1329.0,141.96,141.97,141.93,141.97,1329.0
2017-02-17 13:35:00,141.99,142.03,141.94,141.97,4500.0,141.99,142.03,141.94,141.97,4500.0
2017-02-17 13:40:00,141.96,142.04,141.94,142.04,1200.0,141.96,142.04,141.94,142.04,1200.0
2017-02-17 13:45:00,142.02,142.02,141.96,142.0,4040.0,142.02,142.02,141.96,142.0,4040.0
2017-02-17 13:50:00,141.99,142.0,141.95,141.98,1400.0,141.99,142.0,141.95,141.98,1400.0
2017-02-17 13:55:00,142.0,142.12,142.0,142.05,2600.0,142.0,142.12,142.0,142.05,2600.0
2017-02-17 14:00:00,142.06,142.1,142.03,142.09,2400.0,142.06,142.1,142.03,142.09,2400.0
2017-02-17 14:05:00,142.11,142.15,142.05,142.06,1700.0,142.11,142.15,142.05,142.06,1700.0
2017-02-17 14:10:00,142.07,142.1,142.07,142.09,1972.0,142.07,142.1,142.07,142.09,1972.0
2017-02-17 14:15:00,142.17,142.17,142.03,142.03,1300.0,142.17,142.17,142.03,142.03,1300.0
2017-02-17 14:20:00,142.0,142.03,141.99,142.0,2110.0,142.0,142.03,141.99,142.0,2110.0
2017-02-17 14:25:00,141.99,142.01,141.95,142.01,1900.0,141.99,142.01,141.95,142.01,1900.0
2017-02-17 14:30:00,142.0,142.04,141.95,141.95,3000.0,142.0,142.04,141.95,141.95,3000.0
2017-02-17 14:35:00,142.01,142.01,141.84,141.86,2000.0,142.01,142.01,141.84,141.86,2000.0
2017-02-17 14:40:00,141.86,141.88,141.83,141.83,2600.0,141.86,141.88,141.83,141.83,2600.0
2017-02-17 14:45:00,141.79,141.9,141.79,141.89,509.0,141.79,141.9,141.79,141.89,509.0
2017-02-17 14:50:00,141.93,141.99,141.91,141.98,1830.0,141.93,141.99,141.91,141.98,1830.0
2017-02-17 14:55:00,141.97,142.02,141.83,141.83,5332.0,141.97,142.02,141.83,141.83,5332.0
2017-02-17 15:00:00,141.87,142.02,141.79,141.97,7818.0,141.87,142.02,141.79,141.97,7818.0
2017-02-17 15:05:00,141.97,142.22,141.97,142.2,4859.0,141.97,142.22,141.97,142.2,4859.0
2017-02-17 15:10:00,142.26,142.29,142.21,142.27,4686.0,142.26,142.29,142.21,142.27,4686.0
2017-02-17 15:15:00,142.27,142.33,142.25,142.25,985.0,142.27,142.33,142.25,142.25,985.0
2017-02-17 15:20:00,142.31,142.35,142.14,142.14,6890.0,142.31,142.35,142.14,142.14,6890.0
2017-02-17 15:25:00,142.13,142.19,142.1,142.18,4039.0,142.13,142.19,142.1,142.18,4039.0
2017-02-17 15:30:00,142.18,142.19,142.1,142.14,4662.0,142.18,142.19,142.1,142.14,4662.0
2017-02-17 15:35:00,142.13,142.17,142.09,142.09,4795.0,142.13,142.17,142.09,142.09,4795.0
2017-02-17 15:40:00,142.08,142.11,142.05,142.06,3914.0,142.08,142.11,142.05,142.06,3914.0
2017-02-17 15:45:00,142.06,142.13,142.06,142.1,5531.0,142.06,142.13,142.06,142.1,5531.0
2017-02-17 15:50:00,142.11,142.37,142.11,142.19,28193.0,142.11,142.37,142.11,142.19,28193.0
2017-02-17 15:55:00,142.19,142.29,142.11,142.22,31769.0,142.19,142.29,142.11,142.22,31769.0
2017-02-21 09:30:00,142.3,142.38,141.52,141.88,9644.0,142.3,142.38,141.52,141.88,9644.0
2017-02-21 09:35:00,141.88,142.21,141.76,142.16,2415.0,141.88,142.21,141.76,142.16,2415.0
2017-02-21 09:40:00,142.45,142.8,142.34,142.6,6806.0,142.45,142.8,142.34,142.6,6806.0
2017-02-21 09:45:00,142.6,142.99,142.6,142.86,4118.0,142.6,142.99,142.6,142.86,4118.0
2017-02-21 09:50:00,142.9,143.06,142.87,143.02,6040.0,142.9,143.06,142.87,143.02,6040.0
2017-02-21 09:55:00,142.96,143.01,142.89,142.9,2909.0,142.96,143.01,142.89,142.9,2909.0
2017-02-21 10:00:00,142.82,142.91,142.73,142.73,3458.0,142.82,142.91,142.73,142.73,3458.0
2017-02-21 10:05:00,142.8,142.87,142.67,142.69,3723.0,142.8,142.87,142.67,142.69,3723.0
2017-02-21 10:10:00,142.74,142.74,142.45,142.48,2600.0,142.74,142.74,142.45,142.48,2600.0
2017-02-21 10:15:00,142.47,142.49,142.47,142.48,1072.0,142.47,142.49,142.47,142.48,1072.0
2017-02-21 10:20:00,142.43,142.53,142.42,142.47,2900.0,142.43,142.53,142.42,142.47,2900.0
2017-02-21 10:25:00,142.49,142.53,142.26,142.26,3900.0,142.49,142.53,142.26,142.26,3900.0
2017-02-21 10:30:00,142.23,142.26,142.19,142.19,1600.0,142.23,142.26,142.19,142.19,1600.0
2017-02-21 10:35:00,142.28,142.4,142.16,142.4,1913.0,142.28,142.4,142.16,142.4,1913.0
2017-02-21 10:40:00,142.37,142.53,142.33,142.47,3550.0,142.37,142.53,142.33,142.47,3550.0
2017-02-21 10:45:00,142.45,142.54,142.44,142.45,70479.0,142.45,142.54,142.44,142.45,70479.0
2017-02-21 10:50:00,142.51,142.57,142.5,142.57,2900.0,142.51,142.57,142.5,142.57,2900.0
2017-02-21 10:55:00,142.57,142.57,142.5,142.5,9343.0,142.57,142.57,142.5,142.5,9343.0
2017-02-21 11:00:00,142.49,142.57,142.47,142.5,4400.0,142.49,142.57,142.47,142.5,4400.0
2017-02-21 11:05:00,142.49,142.51,142.41,142.41,2400.0,142.49,142.51,142.41,142.41,2400.0
2017-02-21 11:10:00,142.45,142.45,142.15,142.18,4490.0,142.45,142.45,142.15,142.18,4490.0
2017-02-21 11:15:00,142.16,142.16,141.97,142.02,5645.0,142.16,142.16,141.97,142.02,5645.0
2017-02-21 11:20:00,142.02,142.02,141.84,141.84,10389.0,142.02,142.02,141.84,141.84,10389.0
2017-02-21 11:25:00,141.78,141.78,141.69,141.69,5350.0,141.78,141.78,141.69,141.69,5350.0
2017-02-21 11:30:00,141.72,142.0,141.68,142.0,4500.0,141.72,142.0,141.68,142.0,4500.0
2017-02-21 11:35:00,142.01,142.03,141.94,142.01,3000.0,142.01,142.03,141.94,142.01,3000.0
2017-02-21 11:40:00,141.99,142.06,141.99,142.02,1300.0,141.99,142.06,141.99,142.02,1300.0
2017-02-21 11:45:00,142.05,142.2,142.05,142.2,3100.0,142.05,142.2,142.05,142.2,3100.0
2017-02-21 11:50:00,142.18,142.3,142.15,142.3,1900.0,142.18,142.3,142.15,142.3,1900.0
2017-02-21 11:55:00,142.27,142.31,142.23,142.3,1700.0,142.27,142.31,142.23,142.3,1700.0
2017-02-21 12:00:00,142.32,142.47,142.31,142.41,7400.0,142.32,142.47,142.31,142.41,7400.0
2017-02-21 12:05:00,142.45,142.63,142.45,142.63,3300.0,142.45,142.63,142.45,142.63,3300.0
2017-02-21 12:10:00,142.62,142.64,142.59,142.59,1100.0,142.62,142.64,142.59,142.59,1100.0
2017-02-21 12:15:00,142.55,142.57,142.5,142.51,1337.0,142.55,142.57,142.5,142.51,1337.0
2017-02-21 12:20:00,142.49,142.57,142.42,142.5,2362.0,142.49,142.57,142.42,142.5,2362.0
2017-02-21 12:25:00,142.54,142.64,142.53,142.62,1850.0,142.54,142.64,142.53,142.62,1850.0
2017-02-21 12:30:00,142.65,142.65,142.6,142.61,1500.0,142.65,142.65,142.6,142.61,1500.0
2017-02-21 12:35:00,142.6,142.6,142.54,142.59,3245.0,142.6,142.6,142.54,142.59,3245.0
2017-02-21 12:40:00,142.62,142.62,142.49,142.49,900.0,142.62,142.62,142.49,142.49,900.0
2017-02-21 12:45:00,142.54,142.54,142.41,142.43,1450.0,142.54,142.54,142.41,142.43,1450.0
2017-02-21 12:50:00,142.38,142.45,142.38,142.45,700.0,142.38,142.45,142.38,142.45,700.0
2017-02-21 12:55:00,142.42,142.42,142.38,142.39,1485.0,142.42,142.42,142.38,142.39,1485.0
2017-02-21 13:00:00,142.4,142.41,142.3,142.4,4081.0,142.4,142.41,142.3,142.4,4081.0
2017-02-21 13:05:00,142.39,142.39,142.31,142.31,600.0,142.39,142.39,142.31,142.31,600.0
2017-02-21 13:10:00,142.33,142.36,142.33,142.35,1000.0,142.33,142.36,142.33,142.35,1000.0
2017-02-21 13:15:00,142.37,142.42,142.36,142.42,1000.0,142.37,142.42,142.36,142.42,1000.0
2017-02-21 13:20:00,142.42,142.48,142.37,142.46,2700.0,142.42,142.48,142.37,142.46,2700.0
2017-02-21 13:25:00,142.45,142.51,142.45,142.5,2196.0,142.45,142.51,142.45,142.5,2196.0
2017-02-21 13:30:00,142.53,142.54,142.5,142.54,1271.0,142.53,142.54,142.5,142.54,1271.0
2017-02-21 13:35:00,142.56,142.56,142.44,142.44,3416.0,142.56,142.56,142.44,142.44,3416.0
2017-02-21 13:40:00,142.44,142.44,142.29,142.36,7299.0,142.44,142.44,142.29,142.36,7299.0
2017-02-21 13:45:00,142.37,142.37,142.29,142.33,2401.0,142.37,142.37,142.29,142.33,2401.0
2017-02-21 13:50:00,142.34,142.34,142.3,142.32,1400.0,142.34,142.34,142.3,142.32,1400.0
2017-02-21 13:55:00,142.32,142.33,142.22,142.3,4100.0,142.32,142.33,142.22,142.3,4100.0
2017-02-21 14:00:00,142.31,142.36,142.25,142.36,3400.0,142.31,142.36,142.25,142.36,3400.0
2017-02-21 14:05:00,142.31,142.31,142.26,142.28,1625.0,142.31,142.31,142.26,142.28,1625.0
2017-02-21 14:10:00,142.27,142.32,142.27,142.31,2000.0,142.27,142.32,142.27,142.31,2000.0
2017-02-21 14:15:00,142.35,142.41,142.35,142.41,3248.0,142.35,142.41,142.35,142.41,3248.0
2017-02-21 14:20:00,142.41,142.53,142.37,142.53,6501.0,142.41,142.53,142.37,142.53,6501.0
2017-02-21 14:25:00,142.51,142.53,142.46,142.51,6019.0,142.51,142.53,142.46,142.51,6019.0
2017-02-21 14:30:00,142.46,142.46,142.42,142.44,1901.0,142.46,142.46,142.42,142.44,1901.0
2017-02-21 14:35:00,142.44,142.44,142.38,142.42,2561.0,142.44,142.44,142.38,142.42,2561.0
2017-02-21 14:40:00,142.44,142.5,142.41,142.5,2464.0,142.44,142.5,142.41,142.5,2464.0
2017-02-21 14:45:00,142.5,142.51,142.46,142.51,2190.0,142.5,142.51,142.46,142.51,2190.0
2017-02-21 14:50:00,142.5,142.52,142.38,142.38,4000.0,142.5,142.52,142.38,142.38,4000.0
2017-02-21 14:55:00,142.43,142.44,142.4,142.4,1167.0,142.43,142.44,142.4,142.4,1167.0
2017-02-21 15:00:00,142.42,142.44,142.37,142.37,2200.0,142.42,142.44,142.37,142.37,2200.0
2017-02-21 15:05:00,142.39,142.41,142.34,142.35,4630.0,142.39,142.41,142.34,142.35,4630.0
2017-02-21 15:10:00,142.36,142.38,142.33,142.37,1925.0,142.36,142.38,142.33,142.37,1925.0
2017-02-21 15:15:00,142.38,142.41,142.27,142.33,7600.0,142.38,142.41,142.27,142.33,7600.0
2017-02-21 15:20:00,142.34,142.37,142.3,142.32,4097.0,142.34,142.37,142.3,142.32,4097.0
2017-02-21 15:25:00,142.34,142.47,142.32,142.47,2729.0,142.34,142.47,142.32,142.47,2729.0
2017-02-21 15:30:00,142.51,142.54,142.47,142.48,9038.0,142.51,142.54,142.47,142.48,9038.0
2017-02-21 15:35:00,142.49,142.52,142.45,142.5,6866.0,142.49,142.52,142.45,142.5,6866.0
2017-02-21 15:40:00,142.49,142.56,142.47,142.56,4202.0,142.49,142.56,142.47,142.56,4202.0
2017-02-21 15:45:00,142.56,142.6,142.51,142.51,6886.0,142.56,142.6,142.51,142.51,6886.0
2017-02-21 15:50:00,142.5,142.62,142.5,142.59,19392.0,142.5,142.62,142.5,142.59,19392.0
2017-02-21 15:55:00,142.59,142.61,142.38,142.39,22921.0,142.59,142.61,142.38,142.39,22921.0
2017-02-22 09:30:00,142.16,142.92,142.16,142.51,4335.0,142.16,142.92,142.16,142.51,4335.0
2017-02-22 09:35:00,142.8,142.84,142.0,142.0,3767.0,142.8,142.84,142.0,142.0,3767.0
2017-02-22 09:40:00,142.02,142.07,141.85,141.95,1200.0,142.02,142.07,141.85,141.95,1200.0
2017-02-22 09:45:00,141.96,142.43,141.8,142.42,4100.0,141.96,142.43,141.8,142.42,4100.0
2017-02-22 09:50:00,142.4,142.49,142.3,142.38,5500.0,142.4,142.49,142.3,142.38,5500.0
2017-02-22 09:55:00,142.41,142.83,142.41,142.83,1950.0,142.41,142.83,142.41,142.83,1950.0
2017-02-22 10:00:00,142.89,142.89,142.63,142.68,3300.0,142.89,142.89,142.63,142.68,3300.0
2017-02-22 10:05:00,142.72,142.82,142.67,142.82,4398.0,142.72,142.82,142.67,142.82,4398.0
2017-02-22 10:10:00,142.79,142.85,142.73,142.85,45896.0,142.79,142.85,142.73,142.85,45896.0
2017-02-22 10:15:00,142.86,142.87,142.6,142.78,3202.0,142.86,142.87,142.6,142.78,3202.0
2017-02-22 10:20:00,142.77,142.84,142.49,142.49,1700.0,142.77,142.84,142.49,142.49,1700.0
2017-02-22 10:25:00,142.53,142.53,142.43,142.49,3010.0,142.53,142.53,142.43,142.49,3010.0
2017-02-22 10:30:00,142.45,142.45,142.3,142.39,3309.0,142.45,142.45,142.3,142.39,3309.0
2017-02-22 10:35:00,142.35,142.44,142.3,142.44,3930.0,142.35,142.44,142.3,142.44,3930.0
2017-02-22 10:40:00,142.44,142.62,142.4,142.62,4234.0,142.44,142.62,142.4,142.62,4234.0
2017-02-22 10:45:00,142.57,142.71,142.51,142.53,2500.0,142.57,142.71,142.51,142.53,2500.0
2017-02-22 10:50:00,142.53,142.75,142.53,142.64,2700.0,142.53,142.75,142.53,142.64,2700.0
2017-02-22 10:55:00,142.64,142.85,142.59,142.82,3000.0,142.64,142.85,142.59,142.82,3000.0
2017-02-22 11:00:00,142.78,142.91,142.78,142.91,4313.0,142.78,142.91,142.78,142.91,4313.0
2017-02-22 11:05:00,142.9,143.05,142.72,142.77,19993.0,142.9,143.05,142.72,142.77,19993.0
2017-02-22 11:10:00,142.8,142.81,142.66,142.77,11129.0,142.8,142.81,142.66,142.77,11129.0
2017-02-22 11:15:00,142.73,142.89,142.65,142.83,8784.0,142.73,142.89,142.65,142.83,8784.0
2017-02-22 11:20:00,142.83,142.87,142.71,142.78,5000.0,142.83,142.87,142.71,142.78,5000.0
2017-02-22 11:25:00,142.74,142.82,142.69,142.82,1405.0,142.74,142.82,142.69,142.82,1405.0
2017-02-22 11:30:00,142.87,142.87,142.71,142.78,2459.0,142.87,142.87,142.71,142.78,2459.0
2017-02-22 11:35:00,142.73,142.73,142.59,142.59,2141.0,142.73,142.73,142.59,142.59,2141.0
2017-02-22 11:40:00,142.57,142.76,142.53,142.74,2909.0,142.57,142.76,142.53,142.74,2909.0
2017-02-22 11:45:00,142.76,142.84,142.74,142.78,3150.0,142.76,142.84,142.74,142.78,3150.0
2017-02-22 11:50:00,142.84,142.89,142.8,142.8,2670.0,142.84,142.89,142.8,142.8,2670.0
2017-02-22 11:55:00,142.85,142.86,142.84,142.84,800.0,142.85,142.86,142.84,142.84,800.0
2017-02-22 12:00:00,142.81,142.81,142.62,142.62,3200.0,142.81,142.81,142.62,142.62,3200.0
2017-02-22 12:05:00,142.64,142.64,142.56,142.56,2865.0,142.64,142.64,142.56,142.56,2865.0
2017-02-22 12:10:00,142.58,142.58,142.45,142.46,3972.0,142.58,142.58,142.45,142.46,3972.0
2017-02-22 12:15:00,142.54,142.68,142.51,142.68,2300.0,142.54,142.68,142.51,142.68,2300.0
2017-02-22 12:20:00,142.69,142.78,142.69,142.69,4500.0,142.69,142.78,142.69,142.69,4500.0
2017-02-22 12:25:00,142.72,142.76,142.66,142.69,1500.0,142.72,142.76,142.66,142.69,1500.0
2017-02-22 12:30:00,142.74,142.77,142.71,142.74,870.0,142.74,142.77,142.71,142.74,870.0
2017-02-22 12:35:00,142.71,142.74,142.58,142.68,2500.0,142.71,142.74,142.58,142.68,2500.0
2017-02-22 12:40:00,142.68,142.7,142.65,142.66,1043.0,142.68,142.7,142.65,142.66,1043.0
2017-02-22 12:45:00,142.62,142.62,142.49,142.49,1684.0,142.62,142.62,142.49,142.49,1684.0
2017-02-22 12:50:00,142.54,142.56,142.52,142.53,1165.0,142.54,142.56,142.52,142.53,1165.0
2017-02-22 12:55:00,142.54,142.65,142.54,142.65,1300.0,142.54,142.65,142.54,142.65,1300.0
2017-02-22 13:00:00,142.64,142.64,142.48,142.63,3000.0,142.64,142.64,142.48,142.63,3000.0
2017-02-22 13:05:00,142.67,142.85,142.66,142.8,1281.0,142.67,142.85,142.66,142.8,1281.0
2017-02-22 13:10:00,142.8,142.82,142.76,142.82,1300.0,142.8,142.82,142.76,142.82,1300.0
2017-02-22 13:15:00,142.77,142.8,142.66,142.69,2414.0,142.77,142.8,142.66,142.69,2414.0
2017-02-22 13:20:00,142.7,142.78,142.7,142.72,3298.0,142.7,142.78,142.7,142.72,3298.0
2017-02-22 13:25:00,142.69,142.77,142.69,142.71,1300.0,142.69,142.77,142.69,142.71,1300.0
2017-02-22 13:30:00,142.75,142.77,142.63,142.63,2500.0,142.75,142.77,142.63,142.63,2500.0
2017-02-22 13:35:00,142.65,142.76,142.63,142.76,1558.0,142.65,142.76,142.63,142.76,1558.0
2017-02-22 13:40:00,142.79,142.81,142.72,142.77,4300.0,142.79,142.81,142.72,142.77,4300.0
2017-02-22 13:45:00,142.74,142.76,142.67,142.75,2756.0,142.74,142.76,142.67,142.75,2756.0
2017-02-22 13:50:00,142.71,142.75,142.67,142.75,2070.0,142.71,142.75,142.67,142.75,2070.0
2017-02-22 13:55:00,142.73,142.78,142.68,142.75,3800.0,142.73,142.78,142.68,142.75,3800.0
2017-02-22 14:00:00,142.75,142.75,142.65,142.65,2700.0,142.75,142.75,142.65,142.65,2700.0
2017-02-22 14:05:00,142.69,142.7,142.62,142.65,2596.0,142.69,142.7,142.62,142.65,2596.0
2017-02-22 14:10:00,142.61,142.66,142.42,142.66,2702.0,142.61,142.66,142.42,142.66,2702.0
2017-02-22 14:15:00,142.71,142.78,142.64,142.68,2827.0,142.71,142.78,142.64,142.68,2827.0
2017-02-22 14:20:00,142.72,142.76,142.64,142.67,3130.0,142.72,142.76,142.64,142.67,3130.0
2017-02-22 14:25:00,142.67,142.77,142.67,142.75,3427.0,142.67,142.77,142.67,142.75,3427.0
2017-02-22 14:30:00,142.77,142.8,142.61,142.63,3400.0,142.77,142.8,142.61,142.63,3400.0
2017-02-22 14:35:00,142.58,142.61,142.53,142.53,2900.0,142.58,142.61,142.53,142.53,2900.0
2017-02-22 14:40:00,142.53,142.65,142.53,142.65,2100.0,142.53,142.65,142.53,142.65,2100.0
2017-02-22 14:45:00,142.63,142.69,142.56,142.67,2909.0,142.63,142.69,142.56,142.67,2909.0
2017-02-22 14:50:00,142.62,142.7,142.59,142.62,3840.0,142.62,142.7,142.59,142.62,3840.0
2017-02-22 14:55:00,142.65,142.77,142.65,142.76,4243.0,142.65,142.77,142.65,142.76,4243.0
2017-02-22 15:00:00,142.72,142.74,142.62,142.74,4700.0,142.72,142.74,142.62,142.74,4700.0
2017-02-22 15:05:00,142.73,142.75,142.64,142.7,5500.0,142.73,142.75,142.64,142.7,5500.0
2017-02-22 15:10:00,142.61,142.68,142.53,142.55,2875.0,142.61,142.68,142.53,142.55,2875.0
2017-02-22 15:15:00,142.55,142.55,142.4,142.4,3071.0,142.55,142.55,142.4,142.4,3071.0
2017-02-22 15:20:00,142.38,142.42,142.32,142.33,4580.0,142.38,142.42,142.32,142.33,4580.0
2017-02-22 15:25:00,142.36,142.43,142.35,142.42,3411.0,142.36,142.43,142.35,142.42,3411.0
2017-02-22 15:30:00,142.42,142.42,142.33,142.39,4192.0,142.42,142.42,142.33,142.39,4192.0
2017-02-22 15:35:00,142.43,142.43,142.31,142.32,5293.0,142.43,142.43,142.31,142.32,5293.0
2017-02-22 15:40:00,142.32,142.33,142.22,142.22,7838.0,142.32,142.33,142.22,142.22,7838.0
2017-02-22 15:45:00,142.2,142.23,142.1,142.13,17033.0,142.2,142.23,142.1,142.13,17033.0
2017-02-22 15:50:00,142.14,142.5,142.13,142.48,26825.0,142.14,142.5,142.13,142.48,26825.0
2017-02-22 15:55:00,142.48,142.49,142.2,142.24,61525.0,142.48,142.49,142.2,142.24,61525.0
2017-02-23 09:30:00,142.63,142.63,142.63,142.63,3234.0,142.63,142.63,142.63,142.63,3234.0
2017-02-23 09:35:00,142.65,142.66,142.0,142.0,2206.0,142.65,142.66,142.0,142.0,2206.0
2017-02-23 09:40:00,142.05,142.33,142.05,142.18,3000.0,142.05,142.33,142.05,142.18,3000.0
2017-02-23 09:45:00,142.06,142.46,142.06,142.31,1517.0,142.06,142.46,142.06,142.31,1517.0
2017-02-23 09:50:00,142.37,142.52,142.37,142.52,4700.0,142.37,142.52,142.37,142.52,4700.0
2017-02-23 09:55:00,142.38,142.63,142.35,142.53,2848.0,142.38,142.63,142.35,142.53,2848.0
2017-02-23 10:00:00,142.58,142.78,142.58,142.71,1401.0,142.58,142.78,142.58,142.71,1401.0
2017-02-23 10:05:00,142.66,142.78,142.62,142.67,3500.0,142.66,142.78,142.62,142.67,3500.0
2017-02-23 10:10:00,142.73,142.83,142.58,142.58,4711.0,142.73,142.83,142.58,142.58,4711.0
2017-02-23 10:15:00,142.67,142.67,142.31,142.42,3200.0,142.67,142.67,142.31,142.42,3200.0
2017-02-23 10:20:00,142.43,142.48,141.91,141.92,7200.0,142.43,142.48,141.91,141.92,7200.0
2017-02-23 10:25:00,141.98,141.99,141.83,141.97,1914.0,141.98,141.99,141.83,141.97,1914.0
2017-02-23 10:30:00,142.0,142.56,141.93,142.49,5235.0,142.0,142.56,141.93,142.49,5235.0
2017-02-23 10:35:00,142.56,142.56,142.3,142.36,2700.0,142.56,142.56,142.3,142.36,2700.0
2017-02-23 10:40:00,142.3,142.36,142.16,142.24,1900.0,142.3,142.36,142.16,142.24,1900.0
2017-02-23 10:45:00,142.3,142.39,142.26,142.38,700.0,142.3,142.39,142.26,142.38,700.0
2017-02-23 10:50:00,142.36,142.4,142.18,142.19,2820.0,142.36,142.4,142.18,142.19,2820.0
2017-02-23 10:55:00,142.19,142.28,142.15,142.27,2200.0,142.19,142.28,142.15,142.27,2200.0
2017-02-23 11:00:00,142.28,142.43,142.25,142.35,2600.0,142.28,142.43,142.25,142.35,2600.0
2017-02-23 11:05:00,142.33,142.41,142.26,142.26,4004.0,142.33,142.41,142.26,142.26,4004.0
2017-02-23 11:10:00,142.35,142.41,142.35,142.4,1700.0,142.35,142.41,142.35,142.4,1700.0
2017-02-23 11:15:00,142.4,142.59,142.4,142.56,1400.0,142.4,142.59,142.4,142.56,1400.0
2017-02-23 11:20:00,142.5,142.51,142.3,142.48,6089.0,142.5,142.51,142.3,142.48,6089.0
2017-02-23 11:25:00,142.46,142.53,142.43,142.52,1324.0,142.46,142.53,142.43,142.52,1324.0
2017-02-23 11:30:00,142.46,142.65,142.39,142.65,5100.0,142.46,142.65,142.39,142.65,5100.0
2017-02-23 11:35:00,142.59,142.59,142.51,142.51,3200.0,142.59,142.59,142.51,142.51,3200.0
2017-02-23 11:40:00,142.51,142.74,142.51,142.69,3842.0,142.51,142.74,142.51,142.69,3842.0
2017-02-23 11:45:00,142.72,142.73,142.6,142.73,3650.0,142.72,142.73,142.6,142.73,3650.0
2017-02-23 11:50:00,142.69,142.83,142.69,142.74,2550.0,142.69,142.83,142.69,142.74,2550.0
2017-02-23 11:55:00,142.68,142.68,142.49,142.53,2900.0,142.68,142.68,142.49,142.53,2900.0
2017-02-23 12:00:00,142.5,142.6,142.5,142.59,680.0,142.5,142.6,142.5,142.59,680.0
2017-02-23 12:05:00,142.69,142.72,142.64,142.67,1700.0,142.69,142.72,142.64,142.67,1700.0
2017-02-23 12:10:00,142.67,142.74,142.67,142.72,800.0,142.67,142.74,142.67,142.72,800.0
2017-02-23 12:15:00,142.75,143.0,142.72,142.92,5878.0,142.75,143.0,142.72,142.92,5878.0
2017-02-23 12:20:00,142.86,143.07,142.86,143.07,4272.0,142.86,143.07,142.86,143.07,4272.0
2017-02-23 12:25:00,143.03,143.22,143.03,143.08,3800.0,143.03,143.22,143.03,143.08,3800.0
2017-02-23 12:30:00,143.06,143.14,142.97,143.1,3672.0,143.06,143.14,142.97,143.1,3672.0
2017-02-23 12:35:00,143.15,143.25,143.15,143.25,1314.0,143.15,143.25,143.15,143.25,1314.0
2017-02-23 12:40:00,143.18,143.27,143.09,143.24,5454.0,143.18,143.27,143.09,143.24,5454.0
2017-02-23 12:45:00,143.25,143.56,143.25,143.39,6506.0,143.25,143.56,143.25,143.39,6506.0
2017-02-23 12:50:00,143.41,143.45,143.31,143.31,3200.0,143.41,143.45,143.31,143.31,3200.0
2017-02-23 12:55:00,143.3,143.36,143.25,143.36,2744.0,143.3,143.36,143.25,143.36,2744.0
2017-02-23 13:00:00,143.33,143.49,143.33,143.35,5101.0,143.33,143.49,143.33,143.35,5101.0
2017-02-23 13:05:00,143.36,143.48,143.32,143.48,5096.0,143.36,143.48,143.32,143.48,5096.0
2017-02-23 13:10:00,143.46,143.49,143.35,143.38,9205.0,143.46,143.49,143.35,143.38,9205.0
2017-02-23 13:15:00,143.35,143.35,143.12,143.23,3100.0,143.35,143.35,143.12,143.23,3100.0
2017-02-23 13:20:00,143.16,143.41,143.16,143.34,3522.0,143.16,143.41,143.16,143.34,3522.0
2017-02-23 13:25:00,143.34,143.34,143.21,143.21,700.0,143.34,143.34,143.21,143.21,700.0
2017-02-23 13:30:00,143.21,143.37,143.2,143.36,2640.0,143.21,143.37,143.2,143.36,2640.0
2017-02-23 13:35:00,143.37,143.47,143.34,143.47,2554.0,143.37,143.47,143.34,143.47,2554.0
2017-02-23 13:40:00,143.48,143.52,143.4,143.4,2708.0,143.48,143.52,143.4,143.4,2708.0
2017-02-23 13:45:00,143.45,143.47,143.27,143.27,16566.0,143.45,143.47,143.27,143.27,16566.0
2017-02-23 13:50:00,143.25,143.42,143.21,143.31,11700.0,143.25,143.42,143.21,143.31,11700.0
2017-02-23 13:55:00,143.31,143.47,143.31,143.4,3618.0,143.31,143.47,143.31,143.4,3618.0
2017-02-23 14:00:00,143.4,143.43,143.19,143.21,5321.0,143.4,143.43,143.19,143.21,5321.0
2017-02-23 14:05:00,143.24,143.33,143.16,143.16,16840.0,143.24,143.33,143.16,143.16,16840.0
2017-02-23 14:10:00,143.19,143.36,143.17,143.22,13657.0,143.19,143.36,143.17,143.22,13657.0
2017-02-23 14:15:00,143.27,143.32,143.24,143.26,5204.0,143.27,143.32,143.24,143.26,5204.0
2017-02-23 14:20:00,143.25,143.32,143.18,143.26,3667.0,143.25,143.32,143.18,143.26,3667.0
2017-02-23 14:25:00,143.27,143.32,143.2,143.32,3400.0,143.27,143.32,143.2,143.32,3400.0
2017-02-23 14:30:00,143.3,143.3,143.2,143.24,1211.0,143.3,143.3,143.2,143.24,1211.0
2017-02-23 14:35:00,143.24,143.25,143.18,143.24,2900.0,143.24,143.25,143.18,143.24,2900.0
2017-02-23 14:40:00,143.2,143.37,143.2,143.37,2024.0,143.2,143.37,143.2,143.37,2024.0
2017-02-23 14:45:00,143.39,143.49,143.39,143.46,2226.0,143.39,143.49,143.39,143.46,2226.0
2017-02-23 14:50:00,143.44,143.45,143.4,143.42,2546.0,143.44,143.45,143.4,143.42,2546.0
2017-02-23 14:55:00,143.47,143.5,143.32,143.32,10505.0,143.47,143.5,143.32,143.32,10505.0
2017-02-23 15:00:00,143.31,143.35,143.2,143.25,4080.0,143.31,143.35,143.2,143.25,4080.0
2017-02-23 15:05:00,143.29,143.32,143.18,143.18,5600.0,143.29,143.32,143.18,143.18,5600.0
2017-02-23 15:10:00,143.15,143.19,143.12,143.15,840.0,143.15,143.19,143.12,143.15,840.0
2017-02-23 15:15:00,143.14,143.18,143.05,143.08,5926.0,143.14,143.18,143.05,143.08,5926.0
2017-02-23 15:20:00,143.07,143.2,143.05,143.11,7547.0,143.07,143.2,143.05,143.11,7547.0
2017-02-23 15:25:00,143.1,143.13,143.0,143.06,9227.0,143.1,143.13,143.0,143.06,9227.0
2017-02-23 15:30:00,143.04,143.09,142.97,143.09,5973.0,143.04,143.09,142.97,143.09,5973.0
2017-02-23 15:35:00,143.06,143.12,143.05,143.05,5988.0,143.06,143.12,143.05,143.05,5988.0
2017-02-23 15:40:00,143.06,143.11,143.01,143.06,8454.0,143.06,143.11,143.01,143.06,8454.0
2017-02-23 15:45:00,143.08,143.08,143.03,143.08,10132.0,143.08,143.08,143.03,143.08,10132.0
2017-02-23 15:50:00,143.08,143.14,143.05,143.07,10507.0,143.08,143.14,143.05,143.07,10507.0
2017-02-23 15:55:00,143.08,143.15,142.98,143.0,30035.0,143.08,143.15,142.98,143.0,30035.0
2017-02-24 09:30:00,142.81,143.75,141.02,143.45,18930.0,142.81,143.75,141.02,143.45,18930.0
2017-02-24 09:35:00,143.46,143.46,142.41,142.57,8388.0,143.46,143.46,142.41,142.57,8388.0
2017-02-24 09:40:00,142.65,143.46,142.65,143.39,7083.0,142.65,143.46,142.65,143.39,7083.0
2017-02-24 09:45:00,143.39,143.39,142.97,143.34,8291.0,143.39,143.39,142.97,143.34,8291.0
2017-02-24 09:50:00,143.27,143.6,143.26,143.52,4700.0,143.27,143.6,143.26,143.52,4700.0
2017-02-24 09:55:00,143.5,143.72,143.26,143.62,4742.0,143.5,143.72,143.26,143.62,4742.0
2017-02-24 10:00:00,143.69,143.92,143.28,143.69,10619.0,143.69,143.92,143.28,143.69,10619.0
2017-02-24 10:05:00,143.64,143.69,143.21,143.45,7325.0,143.64,143.69,143.21,143.45,7325.0
2017-02-24 10:10:00,143.42,143.42,143.05,143.09,2721.0,143.42,143.42,143.05,143.09,2721.0
2017-02-24 10:15:00,143.11,143.23,142.74,142.78,4000.0,143.11,143.23,142.74,142.78,4000.0
2017-02-24 10:20:00,142.87,143.12,142.86,142.95,3774.0,142.87,143.12,142.86,142.95,3774.0
2017-02-24 10:25:00,142.94,143.07,142.83,142.84,1900.0,142.94,143.07,142.83,142.84,1900.0
2017-02-24 10:30:00,142.84,142.95,142.78,142.89,1800.0,142.84,142.95,142.78,142.89,1800.0
2017-02-24 10:35:00,142.95,143.03,142.82,142.89,5300.0,142.95,143.03,142.82,142.89,5300.0
2017-02-24 10:40:00,142.93,143.16,142.93,143.11,2939.0,142.93,143.16,142.93,143.11,2939.0
2017-02-24 10:45:00,143.07,143.15,143.01,143.02,4521.0,143.07,143.15,143.01,143.02,4521.0
2017-02-24 10:50:00,143.08,143.11,142.95,142.95,2900.0,143.08,143.11,142.95,142.95,2900.0
2017-02-24 10:55:00,142.97,143.03,142.94,143.0,3500.0,142.97,143.03,142.94,143.0,3500.0
2017-02-24 11:00:00,143.04,143.12,142.97,142.97,4000.0,143.04,143.12,142.97,142.97,4000.0
2017-02-24 11:05:00,143.03,143.04,142.92,142.92,1733.0,143.03,143.04,142.92,142.92,1733.0
2017-02-24 11:10:00,142.92,143.0,142.87,142.92,3567.0,142.92,143.0,142.87,142.92,3567.0
2017-02-24 11:15:00,143.0,143.01,142.91,142.93,2078.0,143.0,143.01,142.91,142.93,2078.0
2017-02-24 11:20:00,142.99,142.99,142.9,142.97,1993.0,142.99,142.99,142.9,142.97,1993.0
2017-02-24 11:25:00,143.01,143.04,142.91,142.99,1833.0,143.01,143.04,142.91,142.99,1833.0
2017-02-24 11:30:00,142.91,142.97,142.75,142.8,7205.0,142.91,142.97,142.75,142.8,7205.0
2017-02-24 11:35:00,142.78,142.78,142.74,142.75,1700.0,142.78,142.78,142.74,142.75,1700.0
2017-02-24 11:40:00,142.77,142.77,142.65,142.72,10009.0,142.77,142.77,142.65,142.72,10009.0
2017-02-24 11:45:00,142.76,142.79,142.7,142.78,3918.0,142.76,142.79,142.7,142.78,3918.0
2017-02-24 11:50:00,142.8,142.8,142.67,142.75,4089.0,142.8,142.8,142.67,142.75,4089.0
2017-02-24 11:55:00,142.73,142.74,142.55,142.55,2100.0,142.73,142.74,142.55,142.55,2100.0
2017-02-24 12:00:00,142.59,142.62,142.35,142.38,11396.0,142.59,142.62,142.35,142.38,11396.0
2017-02-24 12:05:00,142.35,142.47,142.34,142.38,13647.0,142.35,142.47,142.34,142.38,13647.0
2017-02-24 12:10:00,142.44,142.71,142.38,142.7,4977.0,142.44,142.71,142.38,142.7,4977.0
2017-02-24 12:15:00,142.75,142.78,142.56,142.56,2180.0,142.75,142.78,142.56,142.56,2180.0
2017-02-24 12:20:00,142.52,142.58,142.4,142.4,3100.0,142.52,142.58,142.4,142.4,3100.0
2017-02-24 12:25:00,142.48,142.58,142.43,142.52,4681.0,142.48,142.58,142.43,142.52,4681.0
2017-02-24 12:30:00,142.56,142.59,142.45,142.52,1472.0,142.56,142.59,142.45,142.52,1472.0
2017-02-24 12:35:00,142.41,142.44,142.34,142.44,2200.0,142.41,142.44,142.34,142.44,2200.0
2017-02-24 12:40:00,142.35,142.44,142.3,142.35,3680.0,142.35,142.44,142.3,142.35,3680.0
2017-02-24 12:45:00,142.39,142.62,142.39,142.5,3500.0,142.39,142.62,142.39,142.5,3500.0
2017-02-24 12:50:00,142.49,142.67,142.49,142.66,800.0,142.49,142.67,142.49,142.66,800.0
2017-02-24 12:55:00,142.62,142.69,142.62,142.69,400.0,142.62,142.69,142.62,142.69,400.0
2017-02-24 13:00:00,142.66,142.71,142.51,142.51,2700.0,142.66,142.71,142.51,142.51,2700.0
2017-02-24 13:05:00,142.53,142.56,142.47,142.47,1600.0,142.53,142.56,142.47,142.47,1600.0
2017-02-24 13:10:00,142.56,142.56,142.5,142.53,600.0,142.56,142.56,142.5,142.53,600.0
2017-02-24 13:15:00,142.5,142.51,142.46,142.49,966.0,142.5,142.51,142.46,142.49,966.0
2017-02-24 13:20:00,142.48,142.61,142.48,142.58,4400.0,142.48,142.61,142.48,142.58,4400.0
2017-02-24 13:25:00,142.66,142.66,142.51,142.51,1867.0,142.66,142.66,142.51,142.51,1867.0
2017-02-24 13:30:00,142.53,142.57,142.49,142.49,2600.0,142.53,142.57,142.49,142.49,2600.0
2017-02-24 13:35:00,142.5,142.56,142.48,142.49,4372.0,142.5,142.56,142.48,142.49,4372.0
2017-02-24 13:40:00,142.49,142.54,142.46,142.53,3975.0,142.49,142.54,142.46,142.53,3975.0
2017-02-24 13:45:00,142.53,142.54,142.45,142.51,3100.0,142.53,142.54,142.45,142.51,3100.0
2017-02-24 13:50:00,142.56,142.58,142.46,142.53,1952.0,142.56,142.58,142.46,142.53,1952.0
2017-02-24 13:55:00,142.53,142.53,142.5,142.5,800.0,142.53,142.53,142.5,142.5,800.0
2017-02-24 14:00:00,142.5,142.52,142.4,142.49,4500.0,142.5,142.52,142.4,142.49,4500.0
2017-02-24 14:05:00,142.45,142.57,142.45,142.46,4300.0,142.45,142.57,142.45,142.46,4300.0
2017-02-24 14:10:00,142.48,142.58,142.47,142.47,15159.0,142.48,142.58,142.47,142.47,15159.0
2017-02-24 14:15:00,142.49,142.63,142.46,142.56,6900.0,142.49,142.63,142.46,142.56,6900.0
2017-02-24 14:20:00,142.61,142.64,142.55,142.58,3200.0,142.61,142.64,142.55,142.58,3200.0
2017-02-24 14:25:00,142.54,142.61,142.53,142.61,4204.0,142.54,142.61,142.53,142.61,4204.0
2017-02-24 14:30:00,142.68,142.7,142.6,142.6,5900.0,142.68,142.7,142.6,142.6,5900.0
2017-02-24 14:35:00,142.59,142.62,142.5,142.54,6111.0,142.59,142.62,142.5,142.54,6111.0
2017-02-24 14:40:00,142.56,142.56,142.5,142.5,2500.0,142.56,142.56,142.5,142.5,2500.0
2017-02-24 14:45:00,142.53,142.58,142.45,142.57,3900.0,142.53,142.58,142.45,142.57,3900.0
2017-02-24 14:50:00,142.57,142.58,142.47,142.54,2530.0,142.57,142.58,142.47,142.54,2530.0
2017-02-24 14:55:00,142.53,142.54,142.39,142.43,4602.0,142.53,142.54,142.39,142.43,4602.0
2017-02-24 15:00:00,142.48,142.57,142.46,142.47,5900.0,142.48,142.57,142.46,142.47,5900.0
2017-02-24 15:05:00,142.5,142.58,142.5,142.56,2700.0,142.5,142.58,142.5,142.56,2700.0
2017-02-24 15:10:00,142.57,142.61,142.55,142.56,5533.0,142.57,142.61,142.55,142.56,5533.0
2017-02-24 15:15:00,142.58,142.64,142.55,142.64,3848.0,142.58,142.64,142.55,142.64,3848.0
2017-02-24 15:20:00,142.67,142.98,142.66,142.98,6474.0,142.67,142.98,142.66,142.98,6474.0
2017-02-24 15:25:00,142.97,143.0,142.88,142.96,4200.0,142.97,143.0,142.88,142.96,4200.0
2017-02-24 15:30:00,142.95,142.98,142.85,142.86,5100.0,142.95,142.98,142.85,142.86,5100.0
2017-02-24 15:35:00,142.85,142.87,142.83,142.87,4300.0,142.85,142.87,142.83,142.87,4300.0
2017-02-24 15:40:00,142.86,142.97,142.86,142.97,6434.0,142.86,142.97,142.86,142.97,6434.0
2017-02-24 15:45:00,142.97,143.04,142.87,142.9,14432.0,142.97,143.04,142.87,142.9,14432.0
2017-02-24 15:50:00,142.89,143.2,142.89,143.07,30909.0,142.89,143.2,142.89,143.07,30909.0
2017-02-24 15:55:00,143.06,143.07,142.95,143.07,30430.0,143.06,143.07,142.95,143.07,30430.0
2017-02-27 09:30:00,143.35,143.53,142.65,142.84,14840.0,143.35,143.53,142.65,142.84,14840.0
2017-02-27 09:35:00,142.72,143.46,142.5,143.01,7850.0,142.72,143.46,142.5,143.01,7850.0
2017-02-27 09:40:00,143.11,143.11,142.59,143.0,2890.0,143.11,143.11,142.59,143.0,2890.0
2017-02-27 09:45:00,143.09,143.4,143.01,143.4,4845.0,143.09,143.4,143.01,143.4,4845.0
2017-02-27 09:50:00,143.36,143.49,143.36,143.41,1417.0,143.36,143.49,143.36,143.41,1417.0
2017-02-27 09:55:00,143.59,143.8,143.31,143.76,6587.0,143.59,143.8,143.31,143.76,6587.0
2017-02-27 10:00:00,143.77,143.95,143.63,143.7,5849.0,143.77,143.95,143.63,143.7,5849.0
2017-02-27 10:05:00,143.78,144.19,143.71,144.18,30911.0,143.78,144.19,143.71,144.18,30911.0
2017-02-27 10:10:00,144.17,144.33,144.04,144.33,4575.0,144.17,144.33,144.04,144.33,4575.0
2017-02-27 10:15:00,144.33,144.33,144.04,144.06,3900.0,144.33,144.33,144.04,144.06,3900.0
2017-02-27 10:20:00,144.1,144.29,144.1,144.15,9300.0,144.1,144.29,144.1,144.15,9300.0
2017-02-27 10:25:00,144.24,144.3,143.88,143.88,3338.0,144.24,144.3,143.88,143.88,3338.0
2017-02-27 10:30:00,143.9,143.9,143.65,143.7,1400.0,143.9,143.9,143.65,143.7,1400.0
2017-02-27 10:35:00,143.68,143.8,143.62,143.76,4000.0,143.68,143.8,143.62,143.76,4000.0
2017-02-27 10:40:00,143.75,143.79,143.6,143.62,1780.0,143.75,143.79,143.6,143.62,1780.0
2017-02-27 10:45:00,143.69,143.82,143.69,143.81,1475.0,143.69,143.82,143.69,143.81,1475.0
2017-02-27 10:50:00,143.81,143.87,143.73,143.74,2248.0,143.81,143.87,143.73,143.74,2248.0
2017-02-27 10:55:00,143.73,143.74,143.22,143.25,9157.0,143.73,143.74,143.22,143.25,9157.0
2017-02-27 11:00:00,143.25,143.49,143.02,143.46,42576.0,143.25,143.49,143.02,143.46,42576.0
2017-02-27 11:05:00,143.45,143.49,143.37,143.37,3900.0,143.45,143.49,143.37,143.37,3900.0
2017-02-27 11:10:00,143.43,143.52,143.29,143.31,5900.0,143.43,143.52,143.29,143.31,5900.0
2017-02-27 11:15:00,143.36,143.4,143.32,143.32,2100.0,143.36,143.4,143.32,143.32,2100.0
2017-02-27 11:20:00,143.38,143.46,143.32,143.46,1900.0,143.38,143.46,143.32,143.46,1900.0
2017-02-27 11:25:00,143.49,143.52,143.3,143.44,2700.0,143.49,143.52,143.3,143.44,2700.0
2017-02-27 11:30:00,143.45,143.5,143.45,143.5,1055.0,143.45,143.5,143.45,143.5,1055.0
2017-02-27 11:35:00,143.55,143.55,143.36,143.39,3100.0,143.55,143.55,143.36,143.39,3100.0
2017-02-27 11:40:00,143.41,143.54,143.41,143.52,3900.0,143.41,143.54,143.41,143.52,3900.0
2017-02-27 11:45:00,143.5,143.63,143.5,143.59,936.0,143.5,143.63,143.5,143.59,936.0
2017-02-27 11:50:00,143.72,143.75,143.56,143.68,4160.0,143.72,143.75,143.56,143.68,4160.0
2017-02-27 11:55:00,143.66,143.7,143.66,143.68,700.0,143.66,143.7,143.66,143.68,700.0
2017-02-27 12:00:00,143.7,143.89,143.7,143.75,8676.0,143.7,143.89,143.7,143.75,8676.0
2017-02-27 12:05:00,143.79,143.84,143.79,143.8,700.0,143.79,143.84,143.79,143.8,700.0
2017-02-27 12:10:00,143.8,143.8,143.76,143.77,1120.0,143.8,143.8,143.76,143.77,1120.0
2017-02-27 12:15:00,143.8,143.86,143.75,143.86,2399.0,143.8,143.86,143.75,143.86,2399.0
2017-02-27 12:20:00,143.85,143.86,143.78,143.82,4700.0,143.85,143.86,143.78,143.82,4700.0
2017-02-27 12:25:00,143.82,143.86,143.79,143.81,1525.0,143.82,143.86,143.79,143.81,1525.0
2017-02-27 12:30:00,143.81,143.81,143.81,143.81,0.0,143.81,143.81,143.81,143.81,0.0
2017-02-27 12:35:00,143.87,143.89,143.77,143.79,1900.0,143.87,143.89,143.77,143.79,1900.0
2017-02-27 12:40:00,143.83,143.93,143.79,143.88,2173.0,143.83,143.93,143.79,143.88,2173.0
2017-02-27 12:45:00,143.88,143.97,143.88,143.92,900.0,143.88,143.97,143.88,143.92,900.0
2017-02-27 12:50:00,143.88,143.89,143.82,143.89,1800.0,143.88,143.89,143.82,143.89,1800.0
2017-02-27 12:55:00,143.94,143.94,143.86,143.86,2966.0,143.94,143.94,143.86,143.86,2966.0
2017-02-27 13:00:00,143.82,143.94,143.78,143.91,3333.0,143.82,143.94,143.78,143.91,3333.0
2017-02-27 13:05:00,143.98,144.06,143.92,144.04,1634.0,143.98,144.06,143.92,144.04,1634.0
2017-02-27 13:10:00,144.03,144.12,144.03,144.12,2443.0,144.03,144.12,144.03,144.12,2443.0
2017-02-27 13:15:00,144.08,144.14,143.87,143.88,4578.0,144.08,144.14,143.87,143.88,4578.0
2017-02-27 13:20:00,143.8,143.93,143.8,143.84,2389.0,143.8,143.93,143.8,143.84,2389.0
2017-02-27 13:25:00,143.93,143.93,143.8,143.8,2300.0,143.93,143.93,143.8,143.8,2300.0
2017-02-27 13:30:00,143.86,143.9,143.82,143.82,900.0,143.86,143.9,143.82,143.82,900.0
2017-02-27 13:35:00,143.88,143.88,143.72,143.78,2120.0,143.88,143.88,143.72,143.78,2120.0
2017-02-27 13:40:00,143.77,143.81,143.74,143.76,1044.0,143.77,143.81,143.74,143.76,1044.0
2017-02-27 13:45:00,143.73,143.73,143.59,143.65,3382.0,143.73,143.73,143.59,143.65,3382.0
2017-02-27 13:50:00,143.67,143.72,143.62,143.71,2847.0,143.67,143.72,143.62,143.71,2847.0
2017-02-27 13:55:00,143.72,143.8,143.55,143.61,3717.0,143.72,143.8,143.55,143.61,3717.0
2017-02-27 14:00:00,143.63,143.76,143.63,143.76,2800.0,143.63,143.76,143.63,143.76,2800.0
2017-02-27 14:05:00,143.75,143.76,143.62,143.69,2612.0,143.75,143.76,143.62,143.69,2612.0
2017-02-27 14:10:00,143.68,143.76,143.64,143.7,2316.0,143.68,143.76,143.64,143.7,2316.0
2017-02-27 14:15:00,143.7,143.7,143.6,143.6,2300.0,143.7,143.7,143.6,143.6,2300.0
2017-02-27 14:20:00,143.62,143.62,143.51,143.58,3350.0,143.62,143.62,143.51,143.58,3350.0
2017-02-27 14:25:00,143.57,143.62,143.43,143.6,7854.0,143.57,143.62,143.43,143.6,7854.0
2017-02-27 14:30:00,143.6,143.7,143.59,143.62,13897.0,143.6,143.7,143.59,143.62,13897.0
2017-02-27 14:35:00,143.65,143.73,143.62,143.67,14003.0,143.65,143.73,143.62,143.67,14003.0
2017-02-27 14:40:00,143.66,143.82,143.65,143.71,13712.0,143.66,143.82,143.65,143.71,13712.0
2017-02-27 14:45:00,143.71,143.71,143.51,143.67,10135.0,143.71,143.71,143.51,143.67,10135.0
2017-02-27 14:50:00,143.6,143.64,143.57,143.62,700.0,143.6,143.64,143.57,143.62,700.0
2017-02-27 14:55:00,143.58,143.69,143.58,143.69,3459.0,143.58,143.69,143.58,143.69,3459.0
2017-02-27 15:00:00,143.7,143.74,143.58,143.63,4699.0,143.7,143.74,143.58,143.63,4699.0
2017-02-27 15:05:00,143.62,143.64,143.43,143.43,4489.0,143.62,143.64,143.43,143.43,4489.0
2017-02-27 15:10:00,143.48,143.48,143.35,143.41,5000.0,143.48,143.48,143.35,143.41,5000.0
2017-02-27 15:15:00,143.41,143.42,143.26,143.26,3423.0,143.41,143.42,143.26,143.26,3423.0
2017-02-27 15:20:00,143.24,143.27,143.18,143.24,4510.0,143.24,143.27,143.18,143.24,4510.0
2017-02-27 15:25:00,143.27,143.35,143.19,143.28,8013.0,143.27,143.35,143.19,143.28,8013.0
2017-02-27 15:30:00,143.27,143.4,143.25,143.4,6725.0,143.27,143.4,143.25,143.4,6725.0
2017-02-27 15:35:00,143.39,143.43,143.37,143.4,5199.0,143.39,143.43,143.37,143.4,5199.0
2017-02-27 15:40:00,143.4,143.45,143.4,143.43,5325.0,143.4,143.45,143.4,143.43,5325.0
2017-02-27 15:45:00,143.43,143.43,143.18,143.28,13918.0,143.43,143.43,143.18,143.28,13918.0
2017-02-27 15:50:00,143.4,143.63,143.33,143.63,20718.0,143.4,143.63,143.33,143.63,20718.0
2017-02-27 15:55:00,143.6,143.66,143.57,143.6,15541.0,143.6,143.66,143.57,143.6,15541.0
2017-02-28 09:30:00,143.94,144.34,143.8,144.11,11174.0,143.94,144.34,143.8,144.11,11174.0
2017-02-28 09:35:00,144.28,144.38,143.95,144.04,5706.0,144.28,144.38,143.95,144.04,5706.0
2017-02-28 09:40:00,144.01,144.3,143.84,144.1,2900.0,144.01,144.3,143.84,144.1,2900.0
2017-02-28 09:45:00,144.3,144.52,144.28,144.52,7420.0,144.3,144.52,144.28,144.52,7420.0
2017-02-28 09:50:00,144.52,144.86,144.43,144.86,7161.0,144.52,144.86,144.43,144.86,7161.0
2017-02-28 09:55:00,144.86,144.86,144.6,144.65,3016.0,144.86,144.86,144.6,144.65,3016.0
2017-02-28 10:00:00,144.89,144.99,144.8,144.98,2872.0,144.89,144.99,144.8,144.98,2872.0
2017-02-28 10:05:00,144.92,144.92,144.78,144.86,5482.0,144.92,144.92,144.78,144.86,5482.0
2017-02-28 10:10:00,144.91,145.16,144.84,145.06,9869.0,144.91,145.16,144.84,145.06,9869.0
2017-02-28 10:15:00,145.02,145.05,144.79,144.8,3350.0,145.02,145.05,144.79,144.8,3350.0
2017-02-28 10:20:00,144.92,145.23,144.88,145.17,6836.0,144.92,145.23,144.88,145.17,6836.0
2017-02-28 10:25:00,145.16,145.33,145.16,145.21,4750.0,145.16,145.33,145.16,145.21,4750.0
2017-02-28 10:30:00,145.26,145.54,145.21,145.49,8203.0,145.26,145.54,145.21,145.49,8203.0
2017-02-28 10:35:00,145.48,145.55,145.3,145.35,13250.0,145.48,145.55,145.3,145.35,13250.0
2017-02-28 10:40:00,145.31,145.35,145.01,145.01,9726.0,145.31,145.35,145.01,145.01,9726.0
2017-02-28 10:45:00,145.0,145.29,144.96,145.29,6014.0,145.0,145.29,144.96,145.29,6014.0
2017-02-28 10:50:00,145.17,145.47,145.17,145.41,5900.0,145.17,145.47,145.17,145.41,5900.0
2017-02-28 10:55:00,145.4,145.4,145.23,145.37,6596.0,145.4,145.4,145.23,145.37,6596.0
2017-02-28 11:00:00,145.42,145.44,145.2,145.34,9126.0,145.42,145.44,145.2,145.34,9126.0
2017-02-28 11:05:00,145.32,145.49,145.31,145.47,4900.0,145.32,145.49,145.31,145.47,4900.0
2017-02-28 11:10:00,145.47,145.86,145.46,145.86,3811.0,145.47,145.86,145.46,145.86,3811.0
2017-02-28 11:15:00,145.88,145.94,145.75,145.76,6000.0,145.88,145.94,145.75,145.76,6000.0
2017-02-28 11:20:00,145.77,145.96,145.77,145.96,5675.0,145.77,145.96,145.77,145.96,5675.0
2017-02-28 11:25:00,145.88,146.0,145.84,146.0,4266.0,145.88,146.0,145.84,146.0,4266.0
2017-02-28 11:30:00,145.95,146.09,145.93,145.93,6333.0,145.95,146.09,145.93,145.93,6333.0
2017-02-28 11:35:00,145.92,145.96,145.85,145.85,4938.0,145.92,145.96,145.85,145.85,4938.0
2017-02-28 11:40:00,145.83,145.97,145.81,145.97,1657.0,145.83,145.97,145.81,145.97,1657.0
2017-02-28 11:45:00,145.97,146.16,145.97,146.16,3736.0,145.97,146.16,145.97,146.16,3736.0
2017-02-28 11:50:00,146.16,146.17,146.05,146.12,4145.0,146.16,146.17,146.05,146.12,4145.0
2017-02-28 11:55:00,146.13,146.13,146.08,146.11,1450.0,146.13,146.13,146.08,146.11,1450.0
2017-02-28 12:00:00,146.12,146.15,145.96,146.03,7376.0,146.12,146.15,145.96,146.03,7376.0
2017-02-28 12:05:00,146.01,146.04,145.59,145.61,5150.0,146.01,146.04,145.59,145.61,5150.0
2017-02-28 12:10:00,145.6,145.83,145.53,145.83,3998.0,145.6,145.83,145.53,145.83,3998.0
2017-02-28 12:15:00,145.88,145.88,145.81,145.85,3200.0,145.88,145.88,145.81,145.85,3200.0
2017-02-28 12:20:00,145.87,145.92,145.67,145.68,3875.0,145.87,145.92,145.67,145.68,3875.0
2017-02-28 12:25:00,145.64,145.68,145.48,145.49,3966.0,145.64,145.68,145.48,145.49,3966.0
2017-02-28 12:30:00,145.56,145.59,145.53,145.54,1900.0,145.56,145.59,145.53,145.54,1900.0
2017-02-28 12:35:00,145.53,145.54,145.44,145.49,5839.0,145.53,145.54,145.44,145.49,5839.0
2017-02-28 12:40:00,145.47,145.51,145.41,145.41,10389.0,145.47,145.51,145.41,145.41,10389.0
2017-02-28 12:45:00,145.4,145.51,145.3,145.38,6054.0,145.4,145.51,145.3,145.38,6054.0
2017-02-28 12:50:00,145.33,145.39,145.28,145.29,4900.0,145.33,145.39,145.28,145.29,4900.0
2017-02-28 12:55:00,145.31,145.33,145.21,145.21,5451.0,145.31,145.33,145.21,145.21,5451.0
2017-02-28 13:00:00,145.2,145.27,145.14,145.14,7998.0,145.2,145.27,145.14,145.14,7998.0
2017-02-28 13:05:00,145.16,145.22,145.12,145.13,10423.0,145.16,145.22,145.12,145.13,10423.0
2017-02-28 13:10:00,145.14,145.16,145.09,145.1,4800.0,145.14,145.16,145.09,145.1,4800.0
2017-02-28 13:15:00,145.12,145.15,145.08,145.15,1600.0,145.12,145.15,145.08,145.15,1600.0
2017-02-28 13:20:00,145.15,145.26,145.15,145.19,4100.0,145.15,145.26,145.15,145.19,4100.0
2017-02-28 13:25:00,145.14,145.14,145.08,145.14,2000.0,145.14,145.14,145.08,145.14,2000.0
2017-02-28 13:30:00,145.14,145.18,145.1,145.15,4218.0,145.14,145.18,145.1,145.15,4218.0
2017-02-28 13:35:00,145.15,145.18,145.03,145.15,5878.0,145.15,145.18,145.03,145.15,5878.0
2017-02-28 13:40:00,145.19,145.2,145.16,145.18,2512.0,145.19,145.2,145.16,145.18,2512.0
2017-02-28 13:45:00,145.22,145.23,145.04,145.13,7862.0,145.22,145.23,145.04,145.13,7862.0
2017-02-28 13:50:00,145.03,145.18,145.03,145.15,4799.0,145.03,145.18,145.03,145.15,4799.0
2017-02-28 13:55:00,145.16,145.23,145.11,145.12,4707.0,145.16,145.23,145.11,145.12,4707.0
2017-02-28 14:00:00,145.13,145.14,145.07,145.11,4851.0,145.13,145.14,145.07,145.11,4851.0
2017-02-28 14:05:00,145.08,145.09,145.0,145.0,5014.0,145.08,145.09,145.0,145.0,5014.0
2017-02-28 14:10:00,145.03,145.12,145.02,145.09,3108.0,145.03,145.12,145.02,145.09,3108.0
2017-02-28 14:15:00,145.09,145.16,145.07,145.13,5897.0,145.09,145.16,145.07,145.13,5897.0
2017-02-28 14:20:00,145.14,145.18,145.12,145.12,2000.0,145.14,145.18,145.12,145.12,2000.0
2017-02-28 14:25:00,145.14,145.17,145.09,145.16,7194.0,145.14,145.17,145.09,145.16,7194.0
2017-02-28 14:30:00,145.13,145.19,145.12,145.19,2300.0,145.13,145.19,145.12,145.19,2300.0
2017-02-28 14:35:00,145.22,145.23,145.01,145.19,19498.0,145.22,145.23,145.01,145.19,19498.0
2017-02-28 14:40:00,145.19,145.24,145.14,145.14,7528.0,145.19,145.24,145.14,145.14,7528.0
2017-02-28 14:45:00,145.1,145.18,145.04,145.17,3144.0,145.1,145.18,145.04,145.17,3144.0
2017-02-28 14:50:00,145.21,145.3,145.21,145.25,1872.0,145.21,145.3,145.21,145.25,1872.0
2017-02-28 14:55:00,145.26,145.36,145.25,145.35,6614.0,145.26,145.36,145.25,145.35,6614.0
2017-02-28 15:00:00,145.37,145.5,145.37,145.5,2950.0,145.37,145.5,145.37,145.5,2950.0
2017-02-28 15:05:00,145.48,145.48,145.22,145.28,8060.0,145.48,145.48,145.22,145.28,8060.0
2017-02-28 15:10:00,145.28,145.37,145.27,145.37,3880.0,145.28,145.37,145.27,145.37,3880.0
2017-02-28 15:15:00,145.36,145.42,145.33,145.33,5126.0,145.36,145.42,145.33,145.33,5126.0
2017-02-28 15:20:00,145.33,145.35,145.2,145.2,7425.0,145.33,145.35,145.2,145.2,7425.0
2017-02-28 15:25:00,145.21,145.25,145.1,145.11,9184.0,145.21,145.25,145.1,145.11,9184.0
2017-02-28 15:30:00,145.13,145.16,145.07,145.08,7287.0,145.13,145.16,145.07,145.08,7287.0
2017-02-28 15:35:00,145.08,145.12,144.96,144.96,16442.0,145.08,145.12,144.96,144.96,16442.0
2017-02-28 15:40:00,144.94,145.01,144.89,144.98,12832.0,144.94,145.01,144.89,144.98,12832.0
2017-02-28 15:45:00,144.99,145.02,144.94,144.94,12363.0,144.99,145.02,144.94,144.94,12363.0
2017-02-28 15:50:00,144.94,145.12,144.94,145.05,16377.0,144.94,145.12,144.94,145.05,16377.0
2017-02-28 15:55:00,145.05,145.08,144.87,144.94,28369.0,145.05,145.08,144.87,144.94,28369.0
2017-03-01 09:30:00,145.84,146.65,145.37,146.31,11814.0,145.84,146.65,145.37,146.31,11814.0
2017-03-01 09:35:00,146.17,146.45,145.7,145.7,4870.0,146.17,146.45,145.7,145.7,4870.0
2017-03-01 09:40:00,145.81,145.82,145.6,145.6,3947.0,145.81,145.82,145.6,145.6,3947.0
2017-03-01 09:45:00,145.79,146.03,145.76,145.83,10736.0,145.79,146.03,145.76,145.83,10736.0
2017-03-01 09:50:00,145.85,146.22,145.8,146.22,5241.0,145.85,146.22,145.8,146.22,5241.0
2017-03-01 09:55:00,146.38,146.84,146.31,146.8,6063.0,146.38,146.84,146.31,146.8,6063.0
2017-03-01 10:00:00,146.95,147.44,146.71,147.34,7855.0,146.95,147.44,146.71,147.34,7855.0
2017-03-01 10:05:00,147.34,147.34,146.84,146.84,5351.0,147.34,147.34,146.84,146.84,5351.0
2017-03-01 10:10:00,146.8,146.89,146.72,146.81,3902.0,146.8,146.89,146.72,146.81,3902.0
2017-03-01 10:15:00,146.81,146.82,146.41,146.55,4802.0,146.81,146.82,146.41,146.55,4802.0
2017-03-01 10:20:00,146.55,146.77,146.52,146.63,3504.0,146.55,146.77,146.52,146.63,3504.0
2017-03-01 10:25:00,146.57,146.64,146.53,146.63,2019.0,146.57,146.64,146.53,146.63,2019.0
2017-03-01 10:30:00,146.62,146.66,146.25,146.46,4168.0,146.62,146.66,146.25,146.46,4168.0
2017-03-01 10:35:00,146.5,146.54,146.33,146.33,3600.0,146.5,146.54,146.33,146.33,3600.0
2017-03-01 10:40:00,146.33,146.66,146.33,146.65,2655.0,146.33,146.66,146.33,146.65,2655.0
2017-03-01 10:45:00,146.66,146.88,146.6,146.88,4600.0,146.66,146.88,146.6,146.88,4600.0
2017-03-01 10:50:00,146.98,147.06,146.93,147.03,3390.0,146.98,147.06,146.93,147.03,3390.0
2017-03-01 10:55:00,147.1,147.29,146.99,147.26,3123.0,147.1,147.29,146.99,147.26,3123.0
2017-03-01 11:00:00,147.3,147.3,147.11,147.11,4495.0,147.3,147.3,147.11,147.11,4495.0
2017-03-01 11:05:00,147.06,147.5,147.06,147.49,5937.0,147.06,147.5,147.06,147.49,5937.0
2017-03-01 11:10:00,147.51,147.65,147.35,147.35,5128.0,147.51,147.65,147.35,147.35,5128.0
2017-03-01 11:15:00,147.44,147.74,147.44,147.72,2500.0,147.44,147.74,147.44,147.72,2500.0
2017-03-01 11:20:00,147.71,147.71,147.32,147.34,4624.0,147.71,147.71,147.32,147.34,4624.0
2017-03-01 11:25:00,147.38,147.7,147.38,147.69,4032.0,147.38,147.7,147.38,147.69,4032.0
2017-03-01 11:30:00,147.59,147.87,147.49,147.81,3932.0,147.59,147.87,147.49,147.81,3932.0
2017-03-01 11:35:00,147.8,147.99,147.75,147.87,4383.0,147.8,147.99,147.75,147.87,4383.0
2017-03-01 11:40:00,147.88,147.97,147.71,147.97,5900.0,147.88,147.97,147.71,147.97,5900.0
2017-03-01 11:45:00,148.0,148.01,147.77,147.77,4113.0,148.0,148.01,147.77,147.77,4113.0
2017-03-01 11:50:00,147.8,147.95,147.79,147.95,1600.0,147.8,147.95,147.79,147.95,1600.0
2017-03-01 11:55:00,147.94,148.0,147.78,147.91,5200.0,147.94,148.0,147.78,147.91,5200.0
2017-03-01 12:00:00,147.92,147.94,147.86,147.86,2139.0,147.92,147.94,147.86,147.86,2139.0
2017-03-01 12:05:00,147.94,147.95,147.68,147.69,3350.0,147.94,147.95,147.68,147.69,3350.0
2017-03-01 12:10:00,147.79,147.91,147.68,147.91,9544.0,147.79,147.91,147.68,147.91,9544.0
2017-03-01 12:15:00,147.97,148.1,147.9,148.1,4080.0,147.97,148.1,147.9,148.1,4080.0
2017-03-01 12:20:00,148.09,148.16,147.98,148.11,5227.0,148.09,148.16,147.98,148.11,5227.0
2017-03-01 12:25:00,148.01,148.12,148.01,148.03,1000.0,148.01,148.12,148.01,148.03,1000.0
2017-03-01 12:30:00,148.08,148.1,147.96,147.99,9029.0,148.08,148.1,147.96,147.99,9029.0
2017-03-01 12:35:00,147.99,148.11,147.95,148.0,3104.0,147.99,148.11,147.95,148.0,3104.0
2017-03-01 12:40:00,147.92,148.0,147.9,147.98,2515.0,147.92,148.0,147.9,147.98,2515.0
2017-03-01 12:45:00,147.99,148.03,147.96,148.03,4200.0,147.99,148.03,147.96,148.03,4200.0
2017-03-01 12:50:00,148.02,148.02,147.85,147.89,6303.0,148.02,148.02,147.85,147.89,6303.0
2017-03-01 12:55:00,147.9,147.97,147.83,147.83,3700.0,147.9,147.97,147.83,147.83,3700.0
2017-03-01 13:00:00,147.9,147.92,147.84,147.87,4420.0,147.9,147.92,147.84,147.87,4420.0
2017-03-01 13:05:00,147.88,147.93,147.84,147.92,2432.0,147.88,147.93,147.84,147.92,2432.0
2017-03-01 13:10:00,147.93,147.97,147.9,147.93,4402.0,147.93,147.97,147.9,147.93,4402.0
2017-03-01 13:15:00,147.95,148.05,147.95,147.96,3945.0,147.95,148.05,147.95,147.96,3945.0
2017-03-01 13:20:00,147.98,148.07,147.96,148.03,2091.0,147.98,148.07,147.96,148.03,2091.0
2017-03-01 13:25:00,147.98,148.13,147.98,148.12,2558.0,147.98,148.13,147.98,148.12,2558.0
2017-03-01 13:30:00,148.14,148.16,148.0,148.08,5334.0,148.14,148.16,148.0,148.08,5334.0
2017-03-01 13:35:00,148.1,148.1,147.94,147.94,6176.0,148.1,148.1,147.94,147.94,6176.0
2017-03-01 13:40:00,147.98,148.12,147.98,148.08,2124.0,147.98,148.12,147.98,148.08,2124.0
2017-03-01 13:45:00,148.09,148.22,148.09,148.11,3498.0,148.09,148.22,148.09,148.11,3498.0
2017-03-01 13:50:00,148.08,148.08,147.99,148.01,9699.0,148.08,148.08,147.99,148.01,9699.0
2017-03-01 13:55:00,148.01,148.04,147.83,147.83,9816.0,148.01,148.04,147.83,147.83,9816.0
2017-03-01 14:00:00,147.81,147.86,147.63,147.79,5856.0,147.81,147.86,147.63,147.79,5856.0
2017-03-01 14:05:00,147.87,147.89,147.67,147.67,5373.0,147.87,147.89,147.67,147.67,5373.0
2017-03-01 14:10:00,147.7,147.81,147.66,147.81,9260.0,147.7,147.81,147.66,147.81,9260.0
2017-03-01 14:15:00,147.81,148.17,147.81,148.03,16750.0,147.81,148.17,147.81,148.03,16750.0
2017-03-01 14:20:00,147.97,148.13,147.83,148.13,5169.0,147.97,148.13,147.83,148.13,5169.0
2017-03-01 14:25:00,148.08,148.16,147.98,148.09,4639.0,148.08,148.16,147.98,148.09,4639.0
2017-03-01 14:30:00,148.11,148.2,147.89,147.89,23687.0,148.11,148.2,147.89,147.89,23687.0
2017-03-01 14:35:00,147.87,148.01,147.82,148.0,5734.0,147.87,148.01,147.82,148.0,5734.0
2017-03-01 14:40:00,148.0,148.06,147.67,147.8,6941.0,148.0,148.06,147.67,147.8,6941.0
2017-03-01 14:45:00,147.79,147.88,147.7,147.83,9764.0,147.79,147.88,147.7,147.83,9764.0
2017-03-01 14:50:00,147.85,147.88,147.71,147.79,3478.0,147.85,147.88,147.71,147.79,3478.0
2017-03-01 14:55:00,147.79,147.84,147.73,147.78,4826.0,147.79,147.84,147.73,147.78,4826.0
2017-03-01 15:00:00,147.83,147.92,147.65,147.67,16058.0,147.83,147.92,147.65,147.67,16058.0
2017-03-01 15:05:00,147.69,147.69,147.37,147.37,4706.0,147.69,147.69,147.37,147.37,4706.0
2017-03-01 15:10:00,147.39,147.47,147.32,147.32,9357.0,147.39,147.47,147.32,147.32,9357.0
2017-03-01 15:15:00,147.34,147.34,147.08,147.14,5500.0,147.34,147.34,147.08,147.14,5500.0
2017-03-01 15:20:00,147.21,147.33,147.14,147.33,6866.0,147.21,147.33,147.14,147.33,6866.0
2017-03-01 15:25:00,147.36,147.39,147.13,147.2,12503.0,147.36,147.39,147.13,147.2,12503.0
2017-03-01 15:30:00,147.16,147.16,146.9,146.92,11257.0,147.16,147.16,146.9,146.92,11257.0
2017-03-01 15:35:00,147.0,147.11,146.94,146.94,16660.0,147.0,147.11,146.94,146.94,16660.0
2017-03-01 15:40:00,146.98,147.03,146.86,146.97,13113.0,146.98,147.03,146.86,146.97,13113.0
2017-03-01 15:45:00,147.0,147.06,146.93,146.97,18444.0,147.0,147.06,146.93,146.97,18444.0
2017-03-01 15:50:00,147.01,147.11,146.89,146.9,22176.0,147.01,147.11,146.89,146.9,22176.0
2017-03-01 15:55:00,146.91,147.04,146.79,147.03,74528.0,146.91,147.04,146.79,147.03,74528.0
2017-03-02 09:30:00,147.0,147.0,146.52,146.52,5587.0,147.0,147.0,146.52,146.52,5587.0
2017-03-02 09:35:00,146.67,146.91,146.18,146.89,4819.0,146.67,146.91,146.18,146.89,4819.0
2017-03-02 09:40:00,146.85,147.26,146.85,147.1,3104.0,146.85,147.26,146.85,147.1,3104.0
2017-03-02 09:45:00,147.07,147.12,146.87,146.96,4000.0,147.07,147.12,146.87,146.96,4000.0
2017-03-02 09:50:00,146.96,147.05,146.66,146.68,4619.0,146.96,147.05,146.66,146.68,4619.0
2017-03-02 09:55:00,146.62,146.63,146.54,146.6,5363.0,146.62,146.63,146.54,146.6,5363.0
2017-03-02 10:00:00,146.55,146.75,146.55,146.71,4600.0,146.55,146.75,146.55,146.71,4600.0
2017-03-02 10:05:00,146.65,146.76,146.5,146.5,3100.0,146.65,146.76,146.5,146.5,3100.0
2017-03-02 10:10:00,146.48,146.48,146.25,146.31,4120.0,146.48,146.48,146.25,146.31,4120.0
2017-03-02 10:15:00,146.29,146.34,146.17,146.18,2529.0,146.29,146.34,146.17,146.18,2529.0
2017-03-02 10:20:00,146.22,146.31,146.22,146.25,2105.0,146.22,146.31,146.22,146.25,2105.0
2017-03-02 10:25:00,146.19,146.28,146.01,146.06,3460.0,146.19,146.28,146.01,146.06,3460.0
2017-03-02 10:30:00,146.1,146.49,146.1,146.36,8453.0,146.1,146.49,146.1,146.36,8453.0
2017-03-02 10:35:00,146.4,146.49,146.35,146.46,4055.0,146.4,146.49,146.35,146.46,4055.0
2017-03-02 10:40:00,146.5,146.6,146.5,146.59,800.0,146.5,146.6,146.5,146.59,800.0
2017-03-02 10:45:00,146.67,146.89,146.67,146.78,2200.0,146.67,146.89,146.67,146.78,2200.0
2017-03-02 10:50:00,146.81,146.94,146.72,146.81,3400.0,146.81,146.94,146.72,146.81,3400.0
2017-03-02 10:55:00,146.86,147.05,146.86,146.93,2762.0,146.86,147.05,146.86,146.93,2762.0
2017-03-02 11:00:00,146.87,147.01,146.83,147.0,1700.0,146.87,147.01,146.83,147.0,1700.0
2017-03-02 11:05:00,146.95,146.95,146.45,146.57,13441.0,146.95,146.95,146.45,146.57,13441.0
2017-03-02 11:10:00,146.62,146.67,145.99,146.23,27842.0,146.62,146.67,145.99,146.23,27842.0
2017-03-02 11:15:00,146.17,146.18,145.89,146.18,4640.0,146.17,146.18,145.89,146.18,4640.0
2017-03-02 11:20:00,146.25,146.44,146.25,146.4,1900.0,146.25,146.44,146.25,146.4,1900.0
2017-03-02 11:25:00,146.46,146.66,146.46,146.66,1300.0,146.46,146.66,146.46,146.66,1300.0
2017-03-02 11:30:00,146.69,146.71,146.58,146.58,2700.0,146.69,146.71,146.58,146.58,2700.0
2017-03-02 11:35:00,146.57,146.57,146.35,146.35,700.0,146.57,146.57,146.35,146.35,700.0
2017-03-02 11:40:00,146.39,146.66,146.38,146.66,1200.0,146.39,146.66,146.38,146.66,1200.0
2017-03-02 11:45:00,146.63,146.65,146.57,146.59,1100.0,146.63,146.65,146.57,146.59,1100.0
2017-03-02 11:50:00,146.55,146.63,146.47,146.63,1300.0,146.55,146.63,146.47,146.63,1300.0
2017-03-02 11:55:00,146.63,146.69,146.57,146.65,1650.0,146.63,146.69,146.57,146.65,1650.0
2017-03-02 12:00:00,146.65,146.67,146.4,146.57,2495.0,146.65,146.67,146.4,146.57,2495.0
2017-03-02 12:05:00,146.6,146.72,146.6,146.72,1041.0,146.6,146.72,146.6,146.72,1041.0
2017-03-02 12:10:00,146.69,146.69,146.51,146.53,3000.0,146.69,146.69,146.51,146.53,3000.0
2017-03-02 12:15:00,146.61,146.67,146.61,146.64,1500.0,146.61,146.67,146.61,146.64,1500.0
2017-03-02 12:20:00,146.68,146.74,146.54,146.64,14732.0,146.68,146.74,146.54,146.64,14732.0
2017-03-02 12:25:00,146.64,146.64,146.13,146.13,4160.0,146.64,146.64,146.13,146.13,4160.0
2017-03-02 12:30:00,146.17,146.23,146.11,146.16,2000.0,146.17,146.23,146.11,146.16,2000.0
2017-03-02 12:35:00,146.19,146.19,146.13,146.14,900.0,146.19,146.19,146.13,146.14,900.0
2017-03-02 12:40:00,146.22,146.26,146.13,146.21,2520.0,146.22,146.26,146.13,146.21,2520.0
2017-03-02 12:45:00,146.19,146.2,146.12,146.16,3100.0,146.19,146.2,146.12,146.16,3100.0
2017-03-02 12:50:00,146.18,146.3,146.12,146.3,2400.0,146.18,146.3,146.12,146.3,2400.0
2017-03-02 12:55:00,146.37,146.42,146.29,146.29,1739.0,146.37,146.42,146.29,146.29,1739.0
2017-03-02 13:00:00,146.3,146.37,146.27,146.27,800.0,146.3,146.37,146.27,146.27,800.0
2017-03-02 13:05:00,146.28,146.33,146.22,146.22,1600.0,146.28,146.33,146.22,146.22,1600.0
2017-03-02 13:10:00,146.22,146.22,146.12,146.16,1119.0,146.22,146.22,146.12,146.16,1119.0
2017-03-02 13:15:00,146.15,146.2,146.06,146.06,1400.0,146.15,146.2,146.06,146.06,1400.0
2017-03-02 13:20:00,146.08,146.13,146.04,146.05,2000.0,146.08,146.13,146.04,146.05,2000.0
2017-03-02 13:25:00,146.05,146.32,146.05,146.32,2710.0,146.05,146.32,146.05,146.32,2710.0
2017-03-02 13:30:00,146.26,146.28,146.2,146.2,700.0,146.26,146.28,146.2,146.2,700.0
2017-03-02 13:35:00,146.21,146.34,146.11,146.17,6122.0,146.21,146.34,146.11,146.17,6122.0
2017-03-02 13:40:00,146.15,146.21,146.11,146.21,600.0,146.15,146.21,146.11,146.21,600.0
2017-03-02 13:45:00,146.16,146.19,146.04,146.09,2462.0,146.16,146.19,146.04,146.09,2462.0
2017-03-02 13:50:00,146.11,146.11,145.88,146.04,5085.0,146.11,146.11,145.88,146.04,5085.0
2017-03-02 13:55:00,145.95,146.05,145.95,146.03,2800.0,145.95,146.05,145.95,146.03,2800.0
2017-03-02 14:00:00,146.01,146.12,146.01,146.04,2808.0,146.01,146.12,146.01,146.04,2808.0
2017-03-02 14:05:00,146.07,146.16,145.95,146.15,12992.0,146.07,146.16,145.95,146.15,12992.0
2017-03-02 14:10:00,146.12,146.18,146.1,146.18,2635.0,146.12,146.18,146.1,146.18,2635.0
2017-03-02 14:15:00,146.22,146.23,146.15,146.22,942.0,146.22,146.23,146.15,146.22,942.0
2017-03-02 14:20:00,146.21,146.25,146.18,146.21,1725.0,146.21,146.25,146.18,146.21,1725.0
2017-03-02 14:25:00,146.16,146.4,146.16,146.4,5857.0,146.16,146.4,146.16,146.4,5857.0
2017-03-02 14:30:00,146.44,146.52,146.44,146.49,425.0,146.44,146.52,146.44,146.49,425.0
2017-03-02 14:35:00,146.54,146.54,146.46,146.46,2500.0,146.54,146.54,146.46,146.46,2500.0
2017-03-02 14:40:00,146.46,146.5,146.46,146.49,400.0,146.46,146.5,146.46,146.49,400.0
2017-03-02 14:45:00,146.52,146.59,146.51,146.52,2324.0,146.52,146.59,146.51,146.52,2324.0
2017-03-02 14:50:00,146.56,146.61,146.53,146.61,1735.0,146.56,146.61,146.53,146.61,1735.0
2017-03-02 14:55:00,146.61,146.61,146.47,146.55,1700.0,146.61,146.61,146.47,146.55,1700.0
2017-03-02 15:00:00,146.51,146.53,146.39,146.45,1690.0,146.51,146.53,146.39,146.45,1690.0
2017-03-02 15:05:00,146.43,146.44,146.27,146.27,3448.0,146.43,146.44,146.27,146.27,3448.0
2017-03-02 15:10:00,146.29,146.34,146.25,146.27,1002.0,146.29,146.34,146.25,146.27,1002.0
2017-03-02 15:15:00,146.3,146.31,146.03,146.1,3125.0,146.3,146.31,146.03,146.1,3125.0
2017-03-02 15:20:00,146.11,146.25,146.11,146.25,4178.0,146.11,146.25,146.11,146.25,4178.0
2017-03-02 15:25:00,146.2,146.33,146.2,146.33,2200.0,146.2,146.33,146.2,146.33,2200.0
2017-03-02 15:30:00,146.31,146.34,146.05,146.05,10711.0,146.31,146.34,146.05,146.05,10711.0
2017-03-02 15:35:00,146.04,146.14,146.01,146.05,4483.0,146.04,146.14,146.01,146.05,4483.0
2017-03-02 15:40:00,146.06,146.06,145.75,145.84,5280.0,146.06,146.06,145.75,145.84,5280.0
2017-03-02 15:45:00,145.84,145.97,145.79,145.9,6224.0,145.84,145.97,145.79,145.9,6224.0
2017-03-02 15:50:00,145.9,146.08,145.9,146.08,26121.0,145.9,146.08,145.9,146.08,26121.0
2017-03-02 15:55:00,146.08,146.13,145.97,146.09,36223.0,146.08,146.13,145.97,146.09,36223.0
2017-03-03 09:30:00,146.66,146.73,146.22,146.51,9943.0,146.66,146.73,146.22,146.51,9943.0
2017-03-03 09:35:00,146.5,147.01,146.37,146.89,3200.0,146.5,147.01,146.37,146.89,3200.0
2017-03-03 09:40:00,146.73,146.85,146.51,146.52,4500.0,146.73,146.85,146.51,146.52,4500.0
2017-03-03 09:45:00,146.47,146.62,146.22,146.56,3670.0,146.47,146.62,146.22,146.56,3670.0
2017-03-03 09:50:00,146.54,146.82,146.38,146.82,18095.0,146.54,146.82,146.38,146.82,18095.0
2017-03-03 09:55:00,146.66,147.03,146.47,147.03,13822.0,146.66,147.03,146.47,147.03,13822.0
2017-03-03 10:00:00,147.07,147.27,146.9,146.9,7294.0,147.07,147.27,146.9,146.9,7294.0
2017-03-03 10:05:00,146.83,147.11,146.69,146.91,3300.0,146.83,147.11,146.69,146.91,3300.0
2017-03-03 10:10:00,147.07,147.54,146.97,147.09,8584.0,147.07,147.54,146.97,147.09,8584.0
2017-03-03 10:15:00,147.04,147.04,146.84,146.95,2200.0,147.04,147.04,146.84,146.95,2200.0
2017-03-03 10:20:00,146.88,146.88,146.58,146.8,3951.0,146.88,146.88,146.58,146.8,3951.0
2017-03-03 10:25:00,146.82,146.82,146.29,146.29,6587.0,146.82,146.82,146.29,146.29,6587.0
2017-03-03 10:30:00,146.34,146.53,146.34,146.53,2400.0,146.34,146.53,146.34,146.53,2400.0
2017-03-03 10:35:00,146.52,146.7,146.37,146.37,9200.0,146.52,146.7,146.37,146.37,9200.0
2017-03-03 10:40:00,146.39,146.47,146.25,146.33,3478.0,146.39,146.47,146.25,146.33,3478.0
2017-03-03 10:45:00,146.33,146.58,146.28,146.51,4150.0,146.33,146.58,146.28,146.51,4150.0
2017-03-03 10:50:00,146.65,146.86,146.6,146.77,3200.0,146.65,146.86,146.6,146.77,3200.0
2017-03-03 10:55:00,146.78,146.79,146.63,146.73,2513.0,146.78,146.79,146.63,146.73,2513.0
2017-03-03 11:00:00,146.63,146.65,146.45,146.62,4154.0,146.63,146.65,146.45,146.62,4154.0
2017-03-03 11:05:00,146.63,146.87,146.63,146.82,2720.0,146.63,146.87,146.63,146.82,2720.0
2017-03-03 11:10:00,146.79,146.93,146.79,146.8,4327.0,146.79,146.93,146.79,146.8,4327.0
2017-03-03 11:15:00,146.92,146.96,146.91,146.91,1150.0,146.92,146.96,146.91,146.91,1150.0
2017-03-03 11:20:00,146.91,147.07,146.91,146.96,3599.0,146.91,147.07,146.91,146.96,3599.0
2017-03-03 11:25:00,146.95,146.95,146.78,146.86,6256.0,146.95,146.95,146.78,146.86,6256.0
2017-03-03 11:30:00,146.79,146.82,146.73,146.74,1600.0,146.79,146.82,146.73,146.74,1600.0
2017-03-03 11:35:00,146.82,146.93,146.78,146.93,900.0,146.82,146.93,146.78,146.93,900.0
2017-03-03 11:40:00,146.95,147.11,146.94,147.11,1300.0,146.95,147.11,146.94,147.11,1300.0
2017-03-03 11:45:00,147.07,147.08,146.98,147.08,3724.0,147.07,147.08,146.98,147.08,3724.0
2017-03-03 11:50:00,147.04,147.29,147.04,147.26,4793.0,147.04,147.29,147.04,147.26,4793.0
2017-03-03 11:55:00,147.22,147.39,147.16,147.22,4436.0,147.22,147.39,147.16,147.22,4436.0
2017-03-03 12:00:00,147.2,147.33,147.2,147.27,1795.0,147.2,147.33,147.2,147.27,1795.0
2017-03-03 12:05:00,147.2,147.34,147.1,147.34,2522.0,147.2,147.34,147.1,147.34,2522.0
2017-03-03 12:10:00,147.28,147.42,147.17,147.23,5180.0,147.28,147.42,147.17,147.23,5180.0
2017-03-03 12:15:00,147.18,147.22,147.12,147.18,1200.0,147.18,147.22,147.12,147.18,1200.0
2017-03-03 12:20:00,147.14,147.22,147.14,147.21,1700.0,147.14,147.22,147.14,147.21,1700.0
2017-03-03 12:25:00,147.22,147.28,147.13,147.13,2365.0,147.22,147.28,147.13,147.13,2365.0
2017-03-03 12:30:00,147.21,147.4,147.21,147.37,2400.0,147.21,147.4,147.21,147.37,2400.0
2017-03-03 12:35:00,147.37,147.5,147.36,147.47,4142.0,147.37,147.5,147.36,147.47,4142.0
2017-03-03 12:40:00,147.47,147.67,147.45,147.63,2500.0,147.47,147.67,147.45,147.63,2500.0
2017-03-03 12:45:00,147.59,147.62,147.26,147.26,5400.0,147.59,147.62,147.26,147.26,5400.0
2017-03-03 12:50:00,147.23,147.35,147.2,147.22,4800.0,147.23,147.35,147.2,147.22,4800.0
2017-03-03 12:55:00,147.24,147.36,147.19,147.27,4693.0,147.24,147.36,147.19,147.27,4693.0
2017-03-03 13:00:00,147.22,147.51,147.12,147.51,15898.0,147.22,147.51,147.12,147.51,15898.0
2017-03-03 13:05:00,147.42,147.57,147.18,147.34,5345.0,147.42,147.57,147.18,147.34,5345.0
2017-03-03 13:10:00,147.53,147.53,147.32,147.34,2315.0,147.53,147.53,147.32,147.34,2315.0
2017-03-03 13:15:00,147.32,147.36,147.22,147.22,1403.0,147.32,147.36,147.22,147.22,1403.0
2017-03-03 13:20:00,147.28,147.42,147.22,147.28,2100.0,147.28,147.42,147.22,147.28,2100.0
2017-03-03 13:25:00,147.28,147.48,147.27,147.43,4700.0,147.28,147.48,147.27,147.43,4700.0
2017-03-03 13:30:00,147.37,147.41,147.29,147.4,4000.0,147.37,147.41,147.29,147.4,4000.0
2017-03-03 13:35:00,147.3,147.3,147.17,147.17,1860.0,147.3,147.3,147.17,147.17,1860.0
2017-03-03 13:40:00,147.25,147.35,147.23,147.28,2988.0,147.25,147.35,147.23,147.28,2988.0
2017-03-03 13:45:00,147.36,147.46,147.29,147.3,11046.0,147.36,147.46,147.29,147.3,11046.0
2017-03-03 13:50:00,147.34,147.49,147.24,147.24,3839.0,147.34,147.49,147.24,147.24,3839.0
2017-03-03 13:55:00,147.3,147.44,147.3,147.38,1906.0,147.3,147.44,147.3,147.38,1906.0
2017-03-03 14:00:00,147.37,147.6,147.37,147.49,10905.0,147.37,147.6,147.37,147.49,10905.0
2017-03-03 14:05:00,147.54,147.6,147.46,147.51,7864.0,147.54,147.6,147.46,147.51,7864.0
2017-03-03 14:10:00,147.51,147.55,147.44,147.44,1200.0,147.51,147.55,147.44,147.44,1200.0
2017-03-03 14:15:00,147.36,147.36,147.19,147.24,9500.0,147.36,147.36,147.19,147.24,9500.0
2017-03-03 14:20:00,147.19,147.25,147.09,147.19,16699.0,147.19,147.25,147.09,147.19,16699.0
2017-03-03 14:25:00,147.23,147.25,147.01,147.13,6678.0,147.23,147.25,147.01,147.13,6678.0
2017-03-03 14:30:00,147.18,147.27,147.17,147.27,1400.0,147.18,147.27,147.17,147.27,1400.0
2017-03-03 14:35:00,147.29,147.29,147.18,147.18,2100.0,147.29,147.29,147.18,147.18,2100.0
2017-03-03 14:40:00,147.24,147.31,147.16,147.16,2800.0,147.24,147.31,147.16,147.16,2800.0
2017-03-03 14:45:00,147.21,147.23,147.13,147.17,2337.0,147.21,147.23,147.13,147.17,2337.0
2017-03-03 14:50:00,147.16,147.27,147.13,147.26,2000.0,147.16,147.27,147.13,147.26,2000.0
2017-03-03 14:55:00,147.21,147.4,147.13,147.4,9921.0,147.21,147.4,147.13,147.4,9921.0
2017-03-03 15:00:00,147.35,147.38,147.23,147.24,3737.0,147.35,147.38,147.23,147.24,3737.0
2017-03-03 15:05:00,147.2,147.26,147.12,147.26,2800.0,147.2,147.26,147.12,147.26,2800.0
2017-03-03 15:10:00,147.28,147.36,147.22,147.33,2497.0,147.28,147.36,147.22,147.33,2497.0
2017-03-03 15:15:00,147.31,147.37,147.26,147.34,3796.0,147.31,147.37,147.26,147.34,3796.0
2017-03-03 15:20:00,147.3,147.39,147.3,147.39,1075.0,147.3,147.39,147.3,147.39,1075.0
2017-03-03 15:25:00,147.39,147.51,147.36,147.48,5075.0,147.39,147.51,147.36,147.48,5075.0
2017-03-03 15:30:00,147.45,147.5,147.39,147.42,5112.0,147.45,147.5,147.39,147.42,5112.0
2017-03-03 15:35:00,147.42,147.44,147.36,147.41,12355.0,147.42,147.44,147.36,147.41,12355.0
2017-03-03 15:40:00,147.38,147.39,147.17,147.2,9756.0,147.38,147.39,147.17,147.2,9756.0
2017-03-03 15:45:00,147.16,147.16,146.99,147.13,11048.0,147.16,147.16,146.99,147.13,11048.0
2017-03-03 15:50:00,147.18,147.3,147.15,147.15,15118.0,147.18,147.3,147.15,147.15,15118.0
2017-03-03 15:55:00,147.14,147.26,147.07,147.13,45433.0,147.14,147.26,147.07,147.13,45433.0
2017-03-06 09:30:00,146.36,147.11,146.0,146.45,9896.0,146.36,147.11,146.0,146.45,9896.0
2017-03-06 09:35:00,146.34,146.79,146.12,146.21,27750.0,146.34,146.79,146.12,146.21,27750.0
2017-03-06 09:40:00,146.15,146.51,146.14,146.39,3537.0,146.15,146.51,146.14,146.39,3537.0
2017-03-06 09:45:00,146.4,146.41,145.7,145.7,8546.0,146.4,146.41,145.7,145.7,8546.0
2017-03-06 09:50:00,145.7,146.37,145.7,146.25,4301.0,145.7,146.37,145.7,146.25,4301.0
2017-03-06 09:55:00,146.36,146.44,146.32,146.44,1800.0,146.36,146.44,146.32,146.44,1800.0
2017-03-06 10:00:00,146.3,146.37,146.02,146.09,6800.0,146.3,146.37,146.02,146.09,6800.0
2017-03-06 10:05:00,146.11,146.55,146.03,146.55,5661.0,146.11,146.55,146.03,146.55,5661.0
2017-03-06 10:10:00,146.48,146.61,146.36,146.4,7800.0,146.48,146.61,146.36,146.4,7800.0
2017-03-06 10:15:00,146.38,146.71,146.37,146.44,4197.0,146.38,146.71,146.37,146.44,4197.0
2017-03-06 10:20:00,146.32,146.49,146.27,146.39,2700.0,146.32,146.49,146.27,146.39,2700.0
2017-03-06 10:25:00,146.4,146.53,146.25,146.35,3500.0,146.4,146.53,146.25,146.35,3500.0
2017-03-06 10:30:00,146.34,146.38,146.22,146.33,5046.0,146.34,146.38,146.22,146.33,5046.0
2017-03-06 10:35:00,146.33,146.39,146.24,146.34,6000.0,146.33,146.39,146.24,146.34,6000.0
2017-03-06 10:40:00,146.31,146.33,146.02,146.02,5644.0,146.31,146.33,146.02,146.02,5644.0
2017-03-06 10:45:00,146.0,146.19,145.95,145.97,5762.0,146.0,146.19,145.95,145.97,5762.0
2017-03-06 10:50:00,145.99,146.03,145.66,145.71,9326.0,145.99,146.03,145.66,145.71,9326.0
2017-03-06 10:55:00,145.66,145.8,145.52,145.64,8073.0,145.66,145.8,145.52,145.64,8073.0
2017-03-06 11:00:00,145.68,146.0,145.57,145.89,5900.0,145.68,146.0,145.57,145.89,5900.0
2017-03-06 11:05:00,145.94,145.94,145.64,145.64,3781.0,145.94,145.94,145.64,145.64,3781.0
2017-03-06 11:10:00,145.63,145.83,145.62,145.74,4200.0,145.63,145.83,145.62,145.74,4200.0
2017-03-06 11:15:00,145.79,146.12,145.75,146.12,8676.0,145.79,146.12,145.75,146.12,8676.0
2017-03-06 11:20:00,146.13,146.14,145.92,145.92,4114.0,146.13,146.14,145.92,145.92,4114.0
2017-03-06 11:25:00,145.83,145.97,145.82,145.87,3200.0,145.83,145.97,145.82,145.87,3200.0
2017-03-06 11:30:00,145.81,145.82,145.65,145.67,5936.0,145.81,145.82,145.65,145.67,5936.0
2017-03-06 11:35:00,145.62,145.73,145.59,145.64,8768.0,145.62,145.73,145.59,145.64,8768.0
2017-03-06 11:40:00,145.71,145.8,145.7,145.7,3200.0,145.71,145.8,145.7,145.7,3200.0
2017-03-06 11:45:00,145.74,145.91,145.74,145.91,3901.0,145.74,145.91,145.74,145.91,3901.0
2017-03-06 11:50:00,145.94,146.01,145.9,145.96,2996.0,145.94,146.01,145.9,145.96,2996.0
2017-03-06 11:55:00,145.92,146.12,145.91,146.12,6433.0,145.92,146.12,145.91,146.12,6433.0
2017-03-06 12:00:00,146.15,146.22,146.1,146.1,3730.0,146.15,146.22,146.1,146.1,3730.0
2017-03-06 12:05:00,146.14,146.29,146.13,146.28,2016.0,146.14,146.29,146.13,146.28,2016.0
2017-03-06 12:10:00,146.23,146.32,146.23,146.32,898.0,146.23,146.32,146.23,146.32,898.0
2017-03-06 12:15:00,146.36,146.5,146.31,146.48,1500.0,146.36,146.5,146.31,146.48,1500.0
2017-03-06 12:20:00,146.45,146.56,146.45,146.48,4375.0,146.45,146.56,146.45,146.48,4375.0
2017-03-06 12:25:00,146.52,146.63,146.51,146.51,700.0,146.52,146.63,146.51,146.51,700.0
2017-03-06 12:30:00,146.51,146.59,146.51,146.57,2100.0,146.51,146.59,146.51,146.57,2100.0
2017-03-06 12:35:00,146.49,146.49,146.4,146.44,2925.0,146.49,146.49,146.4,146.44,2925.0
2017-03-06 12:40:00,146.41,146.57,146.34,146.57,3100.0,146.41,146.57,146.34,146.57,3100.0
2017-03-06 12:45:00,146.6,146.6,146.32,146.32,4400.0,146.6,146.6,146.32,146.32,4400.0
2017-03-06 12:50:00,146.4,146.47,146.4,146.43,1900.0,146.4,146.47,146.4,146.43,1900.0
2017-03-06 12:55:00,146.42,146.6,146.41,146.58,5545.0,146.42,146.6,146.41,146.58,5545.0
2017-03-06 13:00:00,146.58,146.71,146.53,146.65,5955.0,146.58,146.71,146.53,146.65,5955.0
2017-03-06 13:05:00,146.71,146.72,146.59,146.71,2300.0,146.71,146.72,146.59,146.71,2300.0
2017-03-06 13:10:00,146.83,146.99,146.79,146.99,3700.0,146.83,146.99,146.79,146.99,3700.0
2017-03-06 13:15:00,146.93,147.03,146.88,147.03,3728.0,146.93,147.03,146.88,147.03,3728.0
2017-03-06 13:20:00,147.08,147.16,146.93,147.01,4597.0,147.08,147.16,146.93,147.01,4597.0
2017-03-06 13:25:00,147.02,147.02,146.87,146.95,2600.0,147.02,147.02,146.87,146.95,2600.0
2017-03-06 13:30:00,146.96,146.98,146.75,146.87,7325.0,146.96,146.98,146.75,146.87,7325.0
2017-03-06 13:35:00,146.88,147.1,146.88,147.02,6123.0,146.88,147.1,146.88,147.02,6123.0
2017-03-06 13:40:00,147.02,147.02,146.68,146.68,4815.0,147.02,147.02,146.68,146.68,4815.0
2017-03-06 13:45:00,146.65,146.67,146.65,146.66,600.0,146.65,146.67,146.65,146.66,600.0
2017-03-06 13:50:00,146.66,146.74,146.63,146.74,4300.0,146.66,146.74,146.63,146.74,4300.0
2017-03-06 13:55:00,146.75,146.98,146.75,146.96,10235.0,146.75,146.98,146.75,146.96,10235.0
2017-03-06 14:00:00,146.87,146.92,146.82,146.84,3733.0,146.87,146.92,146.82,146.84,3733.0
2017-03-06 14:05:00,146.88,147.07,146.87,147.07,7101.0,146.88,147.07,146.87,147.07,7101.0
2017-03-06 14:10:00,147.01,147.2,147.01,147.2,3131.0,147.01,147.2,147.01,147.2,3131.0
2017-03-06 14:15:00,147.15,147.24,147.1,147.14,6750.0,147.15,147.24,147.1,147.14,6750.0
2017-03-06 14:20:00,147.06,147.15,147.06,147.08,1464.0,147.06,147.15,147.06,147.08,1464.0
2017-03-06 14:25:00,147.06,147.21,147.05,147.21,1500.0,147.06,147.21,147.05,147.21,1500.0
2017-03-06 14:30:00,147.2,147.23,147.18,147.22,3136.0,147.2,147.23,147.18,147.22,3136.0
2017-03-06 14:35:00,147.23,147.32,147.18,147.19,6252.0,147.23,147.32,147.18,147.19,6252.0
2017-03-06 14:40:00,147.16,147.25,147.15,147.21,2800.0,147.16,147.25,147.15,147.21,2800.0
2017-03-06 14:45:00,147.24,147.29,147.16,147.16,3600.0,147.24,147.29,147.16,147.16,3600.0
2017-03-06 14:50:00,147.19,147.2,147.19,147.19,1100.0,147.19,147.2,147.19,147.19,1100.0
2017-03-06 14:55:00,147.19,147.25,147.15,147.18,3845.0,147.19,147.25,147.15,147.18,3845.0
2017-03-06 15:00:00,147.16,147.24,147.1,147.22,4048.0,147.16,147.24,147.1,147.22,4048.0
2017-03-06 15:05:00,147.24,147.24,147.17,147.2,3596.0,147.24,147.24,147.17,147.2,3596.0
2017-03-06 15:10:00,147.22,147.24,147.19,147.21,3650.0,147.22,147.24,147.19,147.21,3650.0
2017-03-06 15:15:00,147.17,147.35,147.16,147.34,3600.0,147.17,147.35,147.16,147.34,3600.0
2017-03-06 15:20:00,147.32,147.42,147.31,147.32,6477.0,147.32,147.42,147.31,147.32,6477.0
2017-03-06 15:25:00,147.31,147.33,147.16,147.19,5614.0,147.31,147.33,147.16,147.19,5614.0
2017-03-06 15:30:00,147.14,147.2,147.07,147.14,7338.0,147.14,147.2,147.07,147.14,7338.0
2017-03-06 15:35:00,147.19,147.41,147.17,147.38,3000.0,147.19,147.41,147.17,147.38,3000.0
2017-03-06 15:40:00,147.4,147.4,147.17,147.23,11614.0,147.4,147.4,147.17,147.23,11614.0
2017-03-06 15:45:00,147.27,147.27,147.12,147.14,8468.0,147.27,147.27,147.12,147.14,8468.0
2017-03-06 15:50:00,147.26,147.75,147.17,147.32,32143.0,147.26,147.75,147.17,147.32,32143.0
2017-03-06 15:55:00,147.32,147.36,147.07,147.08,32623.0,147.32,147.36,147.07,147.08,32623.0
2017-03-07 09:30:00,146.74,147.7,146.27,146.28,5252.0,146.74,147.7,146.27,146.28,5252.0
2017-03-07 09:35:00,146.4,146.72,146.24,146.51,4969.0,146.4,146.72,146.24,146.51,4969.0
2017-03-07 09:40:00,146.54,146.56,146.34,146.35,9500.0,146.54,146.56,146.34,146.35,9500.0
2017-03-07 09:45:00,146.33,146.37,145.64,145.92,16441.0,146.33,146.37,145.64,145.92,16441.0
2017-03-07 09:50:00,145.83,146.2,145.59,146.2,24073.0,145.83,146.2,145.59,146.2,24073.0
2017-03-07 09:55:00,146.3,146.42,146.11,146.26,5284.0,146.3,146.42,146.11,146.26,5284.0
2017-03-07 10:00:00,146.13,146.26,146.04,146.26,5825.0,146.13,146.26,146.04,146.26,5825.0
2017-03-07 10:05:00,146.25,146.29,145.64,145.72,7900.0,146.25,146.29,145.64,145.72,7900.0
2017-03-07 10:10:00,145.75,145.75,145.24,145.44,13021.0,145.75,145.75,145.24,145.44,13021.0
2017-03-07 10:15:00,145.39,145.85,145.38,145.85,3038.0,145.39,145.85,145.38,145.85,3038.0
2017-03-07 10:20:00,145.88,146.14,145.88,146.14,3000.0,145.88,146.14,145.88,146.14,3000.0
2017-03-07 10:25:00,146.06,146.07,145.82,145.97,5831.0,146.06,146.07,145.82,145.97,5831.0
2017-03-07 10:30:00,146.03,146.18,145.95,146.04,3690.0,146.03,146.18,145.95,146.04,3690.0
2017-03-07 10:35:00,145.97,146.13,145.91,145.98,4300.0,145.97,146.13,145.91,145.98,4300.0
2017-03-07 10:40:00,145.98,146.08,145.91,145.91,2880.0,145.98,146.08,145.91,145.91,2880.0
2017-03-07 10:45:00,145.86,146.11,145.81,146.0,4500.0,145.86,146.11,145.81,146.0,4500.0
2017-03-07 10:50:00,145.96,145.99,145.81,145.94,3500.0,145.96,145.99,145.81,145.94,3500.0
2017-03-07 10:55:00,145.94,146.03,145.76,145.94,9976.0,145.94,146.03,145.76,145.94,9976.0
2017-03-07 11:00:00,145.95,146.24,145.94,146.23,7100.0,145.95,146.24,145.94,146.23,7100.0
2017-03-07 11:05:00,146.21,146.21,146.01,146.21,2798.0,146.21,146.21,146.01,146.21,2798.0
2017-03-07 11:10:00,146.14,146.18,146.08,146.11,4400.0,146.14,146.18,146.08,146.11,4400.0
2017-03-07 11:15:00,146.12,146.26,146.06,146.18,5184.0,146.12,146.26,146.06,146.18,5184.0
2017-03-07 11:20:00,146.2,146.27,146.11,146.19,6971.0,146.2,146.27,146.11,146.19,6971.0
2017-03-07 11:25:00,146.19,146.19,145.94,145.95,4464.0,146.19,146.19,145.94,145.95,4464.0
2017-03-07 11:30:00,145.88,146.04,145.88,145.99,1810.0,145.88,146.04,145.88,145.99,1810.0
2017-03-07 11:35:00,145.97,146.06,145.91,145.97,4227.0,145.97,146.06,145.91,145.97,4227.0
2017-03-07 11:40:00,146.05,146.15,146.05,146.15,2186.0,146.05,146.15,146.05,146.15,2186.0
2017-03-07 11:45:00,146.13,146.22,146.08,146.15,5770.0,146.13,146.22,146.08,146.15,5770.0
2017-03-07 11:50:00,146.22,146.27,146.21,146.24,317.0,146.22,146.27,146.21,146.24,317.0
2017-03-07 11:55:00,146.21,146.44,146.21,146.32,10238.0,146.21,146.44,146.21,146.32,10238.0
2017-03-07 12:00:00,146.32,146.39,146.21,146.25,2500.0,146.32,146.39,146.21,146.25,2500.0
2017-03-07 12:05:00,146.25,146.33,146.25,146.33,790.0,146.25,146.33,146.25,146.33,790.0
2017-03-07 12:10:00,146.29,146.31,146.24,146.31,1953.0,146.29,146.31,146.24,146.31,1953.0
2017-03-07 12:15:00,146.3,146.4,146.29,146.35,1774.0,146.3,146.4,146.29,146.35,1774.0
2017-03-07 12:20:00,146.43,146.44,146.36,146.42,2200.0,146.43,146.44,146.36,146.42,2200.0
2017-03-07 12:25:00,146.4,146.51,146.37,146.51,3900.0,146.4,146.51,146.37,146.51,3900.0
2017-03-07 12:30:00,146.51,146.68,146.45,146.65,6830.0,146.51,146.68,146.45,146.65,6830.0
2017-03-07 12:35:00,146.59,146.8,146.59,146.8,3000.0,146.59,146.8,146.59,146.8,3000.0
2017-03-07 12:40:00,146.82,147.05,146.82,147.0,3200.0,146.82,147.05,146.82,147.0,3200.0
2017-03-07 12:45:00,146.98,146.98,146.77,146.77,2442.0,146.98,146.98,146.77,146.77,2442.0
2017-03-07 12:50:00,146.82,146.83,146.74,146.82,323.0,146.82,146.83,146.74,146.82,323.0
2017-03-07 12:55:00,146.73,146.74,146.7,146.74,1100.0,146.73,146.74,146.7,146.74,1100.0
2017-03-07 13:00:00,146.75,146.8,146.74,146.74,1900.0,146.75,146.8,146.74,146.74,1900.0
2017-03-07 13:05:00,146.72,146.82,146.65,146.81,1700.0,146.72,146.82,146.65,146.81,1700.0
2017-03-07 13:10:00,146.77,146.87,146.77,146.87,1400.0,146.77,146.87,146.77,146.87,1400.0
2017-03-07 13:15:00,146.88,146.93,146.88,146.93,300.0,146.88,146.93,146.88,146.93,300.0
2017-03-07 13:20:00,147.01,147.15,147.01,147.15,850.0,147.01,147.15,147.01,147.15,850.0
2017-03-07 13:25:00,147.13,147.14,146.85,146.95,11993.0,147.13,147.14,146.85,146.95,11993.0
2017-03-07 13:30:00,147.06,147.06,147.06,147.06,100.0,147.06,147.06,147.06,147.06,100.0
2017-03-07 13:35:00,147.05,147.05,146.78,146.85,6480.0,147.05,147.05,146.78,146.85,6480.0
2017-03-07 13:40:00,146.85,146.94,146.84,146.88,2800.0,146.85,146.94,146.84,146.88,2800.0
2017-03-07 13:45:00,146.86,147.0,146.78,146.99,8540.0,146.86,147.0,146.78,146.99,8540.0
2017-03-07 13:50:00,146.91,147.05,146.91,147.05,1100.0,146.91,147.05,146.91,147.05,1100.0
2017-03-07 13:55:00,147.06,147.12,146.99,147.04,8027.0,147.06,147.12,146.99,147.04,8027.0
2017-03-07 14:00:00,147.0,147.0,146.84,146.95,9212.0,147.0,147.0,146.84,146.95,9212.0
2017-03-07 14:05:00,146.93,147.13,146.92,147.04,4984.0,146.93,147.13,146.92,147.04,4984.0
2017-03-07 14:10:00,147.04,147.12,146.91,147.12,3159.0,147.04,147.12,146.91,147.12,3159.0
2017-03-07 14:15:00,147.08,147.09,147.0,147.09,11550.0,147.08,147.09,147.0,147.09,11550.0
2017-03-07 14:20:00,147.16,147.26,147.1,147.26,14415.0,147.16,147.26,147.1,147.26,14415.0
2017-03-07 14:25:00,147.19,147.28,147.16,147.24,6431.0,147.19,147.28,147.16,147.24,6431.0
2017-03-07 14:30:00,147.2,147.26,147.17,147.17,800.0,147.2,147.26,147.17,147.17,800.0
2017-03-07 14:35:00,147.11,147.19,147.05,147.17,3162.0,147.11,147.19,147.05,147.17,3162.0
2017-03-07 14:40:00,147.22,147.24,147.16,147.16,1717.0,147.22,147.24,147.16,147.16,1717.0
2017-03-07 14:45:00,147.17,147.24,147.15,147.18,1900.0,147.17,147.24,147.15,147.18,1900.0
2017-03-07 14:50:00,147.23,147.32,147.22,147.25,3189.0,147.23,147.32,147.22,147.25,3189.0
2017-03-07 14:55:00,147.28,147.32,147.26,147.29,2220.0,147.28,147.32,147.26,147.29,2220.0
2017-03-07 15:00:00,147.32,147.37,147.27,147.35,3706.0,147.32,147.37,147.27,147.35,3706.0
2017-03-07 15:05:00,147.35,147.38,147.22,147.26,4341.0,147.35,147.38,147.22,147.26,4341.0
2017-03-07 15:10:00,147.26,147.41,147.26,147.37,5822.0,147.26,147.41,147.26,147.37,5822.0
2017-03-07 15:15:00,147.37,147.39,147.21,147.28,11000.0,147.37,147.39,147.21,147.28,11000.0
2017-03-07 15:20:00,147.27,147.5,147.24,147.36,10775.0,147.27,147.5,147.24,147.36,10775.0
2017-03-07 15:25:00,147.33,147.38,147.16,147.25,12422.0,147.33,147.38,147.16,147.25,12422.0
2017-03-07 15:30:00,147.27,147.3,146.97,146.99,12095.0,147.27,147.3,146.97,146.99,12095.0
2017-03-07 15:35:00,147.03,147.04,146.81,146.82,10280.0,147.03,147.04,146.81,146.82,10280.0
2017-03-07 15:40:00,146.77,146.77,146.63,146.67,9427.0,146.77,146.77,146.63,146.67,9427.0
2017-03-07 15:45:00,146.67,146.75,146.58,146.75,15197.0,146.67,146.75,146.58,146.75,15197.0
2017-03-07 15:50:00,146.77,147.1,146.77,147.08,47674.0,146.77,147.1,146.77,147.08,47674.0
2017-03-07 15:55:00,147.08,147.15,146.95,147.03,41389.0,147.08,147.15,146.95,147.03,41389.0
2017-03-08 09:30:00,147.35,147.55,147.28,147.28,2985.0,147.35,147.55,147.28,147.28,2985.0
2017-03-08 09:35:00,147.33,147.33,146.8,146.8,2640.0,147.33,147.33,146.8,146.8,2640.0
2017-03-08 09:40:00,146.84,147.39,146.84,147.36,2486.0,146.84,147.39,146.84,147.36,2486.0
2017-03-08 09:45:00,147.4,147.7,147.4,147.53,900.0,147.4,147.7,147.4,147.53,900.0
2017-03-08 09:50:00,147.61,147.62,147.2,147.33,3116.0,147.61,147.62,147.2,147.33,3116.0
2017-03-08 09:55:00,147.23,147.37,147.23,147.25,3821.0,147.23,147.37,147.23,147.25,3821.0
2017-03-08 10:00:00,147.27,147.42,147.16,147.24,6793.0,147.27,147.42,147.16,147.24,6793.0
2017-03-08 10:05:00,147.09,147.15,146.93,147.07,830.0,147.09,147.15,146.93,147.07,830.0
2017-03-08 10:10:00,146.99,147.28,146.93,147.08,3800.0,146.99,147.28,146.93,147.08,3800.0
2017-03-08 10:15:00,147.28,147.51,147.2,147.43,900.0,147.28,147.51,147.2,147.43,900.0
2017-03-08 10:20:00,147.36,147.65,147.27,147.46,4824.0,147.36,147.65,147.27,147.46,4824.0
2017-03-08 10:25:00,147.45,147.54,147.36,147.43,3800.0,147.45,147.54,147.36,147.43,3800.0
2017-03-08 10:30:00,147.37,147.37,147.07,147.19,2955.0,147.37,147.37,147.07,147.19,2955.0
2017-03-08 10:35:00,147.14,147.14,146.89,146.89,1440.0,147.14,147.14,146.89,146.89,1440.0
2017-03-08 10:40:00,146.89,146.93,146.77,146.93,3209.0,146.89,146.93,146.77,146.93,3209.0
2017-03-08 10:45:00,146.94,147.21,146.94,147.1,2440.0,146.94,147.21,146.94,147.1,2440.0
2017-03-08 10:50:00,147.05,147.16,146.97,147.16,1700.0,147.05,147.16,146.97,147.16,1700.0
2017-03-08 10:55:00,147.09,147.17,146.98,147.17,5000.0,147.09,147.17,146.98,147.17,5000.0
2017-03-08 11:00:00,147.11,147.26,147.02,147.25,3209.0,147.11,147.26,147.02,147.25,3209.0
2017-03-08 11:05:00,147.25,147.29,147.0,147.08,8525.0,147.25,147.29,147.0,147.08,8525.0
2017-03-08 11:10:00,147.17,147.25,147.0,147.0,6850.0,147.17,147.25,147.0,147.0,6850.0
2017-03-08 11:15:00,147.11,147.31,146.92,146.92,23885.0,147.11,147.31,146.92,146.92,23885.0
2017-03-08 11:20:00,147.08,147.41,147.05,147.33,3100.0,147.08,147.41,147.05,147.33,3100.0
2017-03-08 11:25:00,147.28,147.42,147.24,147.28,2100.0,147.28,147.42,147.24,147.28,2100.0
2017-03-08 11:30:00,147.23,147.32,147.05,147.09,3300.0,147.23,147.32,147.05,147.09,3300.0
2017-03-08 11:35:00,147.1,147.13,147.09,147.09,500.0,147.1,147.13,147.09,147.09,500.0
2017-03-08 11:40:00,147.14,147.14,146.8,146.85,2951.0,147.14,147.14,146.8,146.85,2951.0
2017-03-08 11:45:00,146.74,146.87,146.59,146.87,4424.0,146.74,146.87,146.59,146.87,4424.0
2017-03-08 11:50:00,146.85,146.92,146.8,146.92,1200.0,146.85,146.92,146.8,146.92,1200.0
2017-03-08 11:55:00,146.86,146.86,146.72,146.72,932.0,146.86,146.86,146.72,146.72,932.0
2017-03-08 12:00:00,146.74,146.74,146.57,146.64,2007.0,146.74,146.74,146.57,146.64,2007.0
2017-03-08 12:05:00,146.58,146.76,146.58,146.76,1700.0,146.58,146.76,146.58,146.76,1700.0
2017-03-08 12:10:00,146.72,146.75,146.51,146.62,3643.0,146.72,146.75,146.51,146.62,3643.0
2017-03-08 12:15:00,146.57,146.77,146.57,146.77,800.0,146.57,146.77,146.57,146.77,800.0
2017-03-08 12:20:00,146.69,146.85,146.69,146.85,1610.0,146.69,146.85,146.69,146.85,1610.0
2017-03-08 12:25:00,146.84,146.84,146.76,146.81,1208.0,146.84,146.84,146.76,146.81,1208.0
2017-03-08 12:30:00,146.9,146.9,146.81,146.9,800.0,146.9,146.9,146.81,146.9,800.0
2017-03-08 12:35:00,146.86,146.98,146.85,146.9,2400.0,146.86,146.98,146.85,146.9,2400.0
2017-03-08 12:40:00,146.97,147.04,146.89,146.9,2799.0,146.97,147.04,146.89,146.9,2799.0
2017-03-08 12:45:00,146.86,146.96,146.72,146.72,1830.0,146.86,146.96,146.72,146.72,1830.0
2017-03-08 12:50:00,146.75,146.79,146.72,146.76,3728.0,146.75,146.79,146.72,146.76,3728.0
2017-03-08 12:55:00,146.85,146.85,146.76,146.82,900.0,146.85,146.85,146.76,146.82,900.0
2017-03-08 13:00:00,146.81,146.99,146.81,146.99,500.0,146.81,146.99,146.81,146.99,500.0
2017-03-08 13:05:00,147.04,147.1,146.93,146.94,3298.0,147.04,147.1,146.93,146.94,3298.0
2017-03-08 13:10:00,146.96,147.06,146.92,147.0,4037.0,146.96,147.06,146.92,147.0,4037.0
2017-03-08 13:15:00,147.2,147.2,147.04,147.04,1864.0,147.2,147.2,147.04,147.04,1864.0
2017-03-08 13:20:00,147.0,147.0,146.89,146.9,1619.0,147.0,147.0,146.89,146.9,1619.0
2017-03-08 13:25:00,146.9,146.99,146.83,146.96,3700.0,146.9,146.99,146.83,146.96,3700.0
2017-03-08 13:30:00,146.94,146.96,146.87,146.87,1750.0,146.94,146.96,146.87,146.87,1750.0
2017-03-08 13:35:00,146.77,146.77,146.73,146.73,700.0,146.77,146.77,146.73,146.73,700.0
2017-03-08 13:40:00,146.79,146.87,146.78,146.78,2364.0,146.79,146.87,146.78,146.78,2364.0
2017-03-08 13:45:00,146.77,146.83,146.72,146.78,1103.0,146.77,146.83,146.72,146.78,1103.0
2017-03-08 13:50:00,146.74,146.74,146.68,146.68,1000.0,146.74,146.74,146.68,146.68,1000.0
2017-03-08 13:55:00,146.75,146.93,146.75,146.9,3700.0,146.75,146.93,146.75,146.9,3700.0
2017-03-08 14:00:00,146.93,146.93,146.84,146.9,2600.0,146.93,146.93,146.84,146.9,2600.0
2017-03-08 14:05:00,146.94,146.94,146.83,146.84,3100.0,146.94,146.94,146.83,146.84,3100.0
2017-03-08 14:10:00,146.8,146.87,146.73,146.84,5024.0,146.8,146.87,146.73,146.84,5024.0
2017-03-08 14:15:00,146.84,146.84,146.82,146.82,300.0,146.84,146.84,146.82,146.82,300.0
2017-03-08 14:20:00,146.81,146.84,146.67,146.75,3085.0,146.81,146.84,146.67,146.75,3085.0
2017-03-08 14:25:00,146.87,146.87,146.73,146.79,941.0,146.87,146.87,146.73,146.79,941.0
2017-03-08 14:30:00,146.79,146.92,146.79,146.84,7704.0,146.79,146.92,146.79,146.84,7704.0
2017-03-08 14:35:00,146.82,146.94,146.81,146.9,5299.0,146.82,146.94,146.81,146.9,5299.0
2017-03-08 14:40:00,146.9,146.91,146.67,146.69,12708.0,146.9,146.91,146.67,146.69,12708.0
2017-03-08 14:45:00,146.71,146.77,146.64,146.77,2400.0,146.71,146.77,146.64,146.77,2400.0
2017-03-08 14:50:00,146.79,146.89,146.79,146.89,500.0,146.79,146.89,146.79,146.89,500.0
2017-03-08 14:55:00,146.9,146.92,146.8,146.8,2484.0,146.9,146.92,146.8,146.8,2484.0
2017-03-08 15:00:00,146.81,146.93,146.81,146.91,3193.0,146.81,146.93,146.81,146.91,3193.0
2017-03-08 15:05:00,146.92,146.97,146.92,146.93,3041.0,146.92,146.97,146.92,146.93,3041.0
2017-03-08 15:10:00,146.96,146.96,146.83,146.89,4327.0,146.96,146.96,146.83,146.89,4327.0
2017-03-08 15:15:00,146.91,146.92,146.86,146.92,1500.0,146.91,146.92,146.86,146.92,1500.0
2017-03-08 15:20:00,146.88,147.01,146.84,147.01,7702.0,146.88,147.01,146.84,147.01,7702.0
2017-03-08 15:25:00,147.0,147.0,146.84,146.95,2000.0,147.0,147.0,146.84,146.95,2000.0
2017-03-08 15:30:00,146.89,146.89,146.56,146.71,3500.0,146.89,146.89,146.56,146.71,3500.0
2017-03-08 15:35:00,146.69,146.73,146.58,146.7,4709.0,146.69,146.73,146.58,146.7,4709.0
2017-03-08 15:40:00,146.7,146.7,146.51,146.6,7278.0,146.7,146.7,146.51,146.6,7278.0
2017-03-08 15:45:00,146.6,146.83,146.6,146.81,3935.0,146.6,146.83,146.6,146.81,3935.0
2017-03-08 15:50:00,146.84,146.88,146.73,146.73,7011.0,146.84,146.88,146.73,146.73,7011.0
2017-03-08 15:55:00,146.75,146.95,146.75,146.87,33841.0,146.75,146.95,146.75,146.87,33841.0
2017-03-09 09:30:00,146.77,146.99,146.42,146.56,8160.0,146.77,146.99,146.42,146.56,8160.0
2017-03-09 09:35:00,146.52,147.11,146.52,147.11,8700.0,146.52,147.11,146.52,147.11,8700.0
2017-03-09 09:40:00,147.05,147.18,146.86,147.05,6835.0,147.05,147.18,146.86,147.05,6835.0
2017-03-09 09:45:00,147.19,147.3,147.19,147.27,1500.0,147.19,147.3,147.19,147.27,1500.0
2017-03-09 09:50:00,147.26,147.56,147.1,147.1,4900.0,147.26,147.56,147.1,147.1,4900.0
2017-03-09 09:55:00,147.06,147.46,146.92,147.28,5496.0,147.06,147.46,146.92,147.28,5496.0
2017-03-09 10:00:00,147.33,147.68,147.28,147.59,1400.0,147.33,147.68,147.28,147.59,1400.0
2017-03-09 10:05:00,147.69,147.75,147.62,147.62,1700.0,147.69,147.75,147.62,147.62,1700.0
2017-03-09 10:10:00,147.6,147.6,147.25,147.34,3545.0,147.6,147.6,147.25,147.34,3545.0
2017-03-09 10:15:00,147.3,147.45,147.18,147.3,5200.0,147.3,147.45,147.18,147.3,5200.0
2017-03-09 10:20:00,147.22,147.6,147.22,147.25,5700.0,147.22,147.6,147.22,147.25,5700.0
2017-03-09 10:25:00,147.33,147.39,147.19,147.2,7197.0,147.33,147.39,147.19,147.2,7197.0
2017-03-09 10:30:00,147.15,147.37,147.03,147.36,4031.0,147.15,147.37,147.03,147.36,4031.0
2017-03-09 10:35:00,147.24,147.35,147.11,147.14,3995.0,147.24,147.35,147.11,147.14,3995.0
2017-03-09 10:40:00,147.23,147.42,147.21,147.42,1400.0,147.23,147.42,147.21,147.42,1400.0
2017-03-09 10:45:00,147.33,147.61,147.33,147.6,2500.0,147.33,147.61,147.33,147.6,2500.0
2017-03-09 10:50:00,147.58,147.61,147.24,147.26,5809.0,147.58,147.61,147.24,147.26,5809.0
2017-03-09 10:55:00,147.27,147.6,147.27,147.45,3507.0,147.27,147.6,147.27,147.45,3507.0
2017-03-09 11:00:00,147.38,147.38,147.14,147.14,2300.0,147.38,147.38,147.14,147.14,2300.0
2017-03-09 11:05:00,147.27,147.47,147.26,147.47,2500.0,147.27,147.47,147.26,147.47,2500.0
2017-03-09 11:10:00,147.46,147.46,147.34,147.34,1700.0,147.46,147.46,147.34,147.34,1700.0
2017-03-09 11:15:00,147.32,147.52,147.32,147.4,2900.0,147.32,147.52,147.32,147.4,2900.0
2017-03-09 11:20:00,147.4,147.5,147.35,147.42,4396.0,147.4,147.5,147.35,147.42,4396.0
2017-03-09 11:25:00,147.56,147.79,147.52,147.68,1200.0,147.56,147.79,147.52,147.68,1200.0
2017-03-09 11:30:00,147.83,148.0,147.72,148.0,7741.0,147.83,148.0,147.72,148.0,7741.0
2017-03-09 11:35:00,148.06,148.06,147.87,147.88,4200.0,148.06,148.06,147.87,147.88,4200.0
2017-03-09 11:40:00,147.88,147.92,147.88,147.9,800.0,147.88,147.92,147.88,147.9,800.0
2017-03-09 11:45:00,147.97,148.09,147.97,148.04,1400.0,147.97,148.09,147.97,148.04,1400.0
2017-03-09 11:50:00,148.06,148.22,148.03,148.22,12547.0,148.06,148.22,148.03,148.22,12547.0
2017-03-09 11:55:00,148.22,148.28,148.09,148.17,3445.0,148.22,148.28,148.09,148.17,3445.0
2017-03-09 12:00:00,148.15,148.49,148.15,148.45,8400.0,148.15,148.49,148.15,148.45,8400.0
2017-03-09 12:05:00,148.47,148.51,148.42,148.51,2891.0,148.47,148.51,148.42,148.51,2891.0
2017-03-09 12:10:00,148.45,148.59,148.42,148.59,3784.0,148.45,148.59,148.42,148.59,3784.0
2017-03-09 12:15:00,148.58,148.62,148.43,148.44,5595.0,148.58,148.62,148.43,148.44,5595.0
2017-03-09 12:20:00,148.45,148.63,148.45,148.5,5154.0,148.45,148.63,148.45,148.5,5154.0
2017-03-09 12:25:00,148.52,148.52,148.49,148.49,200.0,148.52,148.52,148.49,148.49,200.0
2017-03-09 12:30:00,148.5,148.6,148.45,148.49,6142.0,148.5,148.6,148.45,148.49,6142.0
2017-03-09 12:35:00,148.52,148.55,148.5,148.5,1400.0,148.52,148.55,148.5,148.5,1400.0
2017-03-09 12:40:00,148.55,148.61,148.53,148.61,3600.0,148.55,148.61,148.53,148.61,3600.0
2017-03-09 12:45:00,148.56,148.63,148.5,148.5,600.0,148.56,148.63,148.5,148.5,600.0
2017-03-09 12:50:00,148.6,148.73,148.6,148.68,2659.0,148.6,148.73,148.6,148.68,2659.0
2017-03-09 12:55:00,148.63,148.75,148.63,148.71,2000.0,148.63,148.75,148.63,148.71,2000.0
2017-03-09 13:00:00,148.75,148.85,148.7,148.85,4257.0,148.75,148.85,148.7,148.85,4257.0
2017-03-09 13:05:00,148.84,148.99,148.77,148.99,2800.0,148.84,148.99,148.77,148.99,2800.0
2017-03-09 13:10:00,148.89,149.17,148.88,149.15,7793.0,148.89,149.17,148.88,149.15,7793.0
2017-03-09 13:15:00,149.06,149.2,149.05,149.2,3800.0,149.06,149.2,149.05,149.2,3800.0
2017-03-09 13:20:00,149.16,149.23,149.04,149.13,8319.0,149.16,149.23,149.04,149.13,8319.0
2017-03-09 13:25:00,149.1,149.17,148.95,148.95,5970.0,149.1,149.17,148.95,148.95,5970.0
2017-03-09 13:30:00,148.95,149.02,148.83,149.02,5374.0,148.95,149.02,148.83,149.02,5374.0
2017-03-09 13:35:00,149.05,149.07,148.87,148.93,2158.0,149.05,149.07,148.87,148.93,2158.0
2017-03-09 13:40:00,148.92,149.05,148.84,148.99,3901.0,148.92,149.05,148.84,148.99,3901.0
2017-03-09 13:45:00,148.99,149.14,148.96,149.14,16412.0,148.99,149.14,148.96,149.14,16412.0
2017-03-09 13:50:00,149.17,149.27,149.04,149.09,9000.0,149.17,149.27,149.04,149.09,9000.0
2017-03-09 13:55:00,149.19,149.19,149.09,149.09,3200.0,149.19,149.19,149.09,149.09,3200.0
2017-03-09 14:00:00,149.12,149.15,148.78,148.78,8678.0,149.12,149.15,148.78,148.78,8678.0
2017-03-09 14:05:00,148.68,148.77,148.62,148.62,4660.0,148.68,148.77,148.62,148.62,4660.0
2017-03-09 14:10:00,148.62,148.77,148.59,148.64,5401.0,148.62,148.77,148.59,148.64,5401.0
2017-03-09 14:15:00,148.56,148.69,148.5,148.64,10310.0,148.56,148.69,148.5,148.64,10310.0
2017-03-09 14:20:00,148.7,149.02,148.7,148.91,7142.0,148.7,149.02,148.7,148.91,7142.0
2017-03-09 14:25:00,148.98,149.01,148.87,149.0,20706.0,148.98,149.01,148.87,149.0,20706.0
2017-03-09 14:30:00,149.0,149.01,148.82,148.9,33979.0,149.0,149.01,148.82,148.9,33979.0
2017-03-09 14:35:00,148.98,149.28,148.92,149.28,2801.0,148.98,149.28,148.92,149.28,2801.0
2017-03-09 14:40:00,149.22,149.22,149.06,149.12,4929.0,149.22,149.22,149.06,149.12,4929.0
2017-03-09 14:45:00,149.12,149.19,149.05,149.16,3872.0,149.12,149.19,149.05,149.16,3872.0
2017-03-09 14:50:00,149.14,149.42,149.14,149.41,4790.0,149.14,149.42,149.14,149.41,4790.0
2017-03-09 14:55:00,149.41,149.41,149.15,149.24,5650.0,149.41,149.41,149.15,149.24,5650.0
2017-03-09 15:00:00,149.28,149.36,149.2,149.31,6328.0,149.28,149.36,149.2,149.31,6328.0
2017-03-09 15:05:00,149.29,149.32,149.13,149.21,5911.0,149.29,149.32,149.13,149.21,5911.0
2017-03-09 15:10:00,149.2,149.32,149.15,149.22,2500.0,149.2,149.32,149.15,149.22,2500.0
2017-03-09 15:15:00,149.3,149.5,149.27,149.44,7225.0,149.3,149.5,149.27,149.44,7225.0
2017-03-09 15:20:00,149.53,149.53,149.34,149.42,5100.0,149.53,149.53,149.34,149.42,5100.0
2017-03-09 15:25:00,149.36,149.44,149.28,149.29,9469.0,149.36,149.44,149.28,149.29,9469.0
2017-03-09 15:30:00,149.28,149.49,149.28,149.48,7307.0,149.28,149.49,149.28,149.48,7307.0
2017-03-09 15:35:00,149.49,149.49,149.33,149.34,13307.0,149.49,149.49,149.33,149.34,13307.0
2017-03-09 15:40:00,149.34,149.57,149.32,149.54,12029.0,149.34,149.57,149.32,149.54,12029.0
2017-03-09 15:45:00,149.53,149.56,149.48,149.5,11738.0,149.53,149.56,149.48,149.5,11738.0
2017-03-09 15:50:00,149.5,149.5,149.34,149.35,14367.0,149.5,149.5,149.34,149.35,14367.0
2017-03-09 15:55:00,149.35,149.48,149.34,149.42,26460.0,149.35,149.48,149.34,149.42,26460.0
2017-03-10 09:30:00,150.33,151.99,149.92,150.35,7043.0,150.33,151.99,149.92,150.35,7043.0
2017-03-10 09:35:00,150.24,150.24,149.7,149.83,4400.0,150.24,150.24,149.7,149.83,4400.0
2017-03-10 09:40:00,149.74,149.8,149.36,149.66,8213.0,149.74,149.8,149.36,149.66,8213.0
2017-03-10 09:45:00,149.49,149.73,149.48,149.61,2750.0,149.49,149.73,149.48,149.61,2750.0
2017-03-10 09:50:00,149.5,149.98,149.5,149.94,8620.0,149.5,149.98,149.5,149.94,8620.0
2017-03-10 09:55:00,149.93,150.28,149.82,150.0,11069.0,149.93,150.28,149.82,150.0,11069.0
2017-03-10 10:00:00,150.0,150.2,149.9,149.99,6166.0,150.0,150.2,149.9,149.99,6166.0
2017-03-10 10:05:00,149.91,149.91,149.87,149.9,1500.0,149.91,149.91,149.87,149.9,1500.0
2017-03-10 10:10:00,150.0,150.01,149.79,149.82,4580.0,150.0,150.01,149.79,149.82,4580.0
2017-03-10 10:15:00,149.86,150.25,149.8,150.25,16916.0,149.86,150.25,149.8,150.25,16916.0
2017-03-10 10:20:00,150.26,150.37,150.16,150.22,7300.0,150.26,150.37,150.16,150.22,7300.0
2017-03-10 10:25:00,150.29,150.46,150.12,150.19,5600.0,150.29,150.46,150.12,150.19,5600.0
2017-03-10 10:30:00,150.16,150.23,149.94,149.96,19771.0,150.16,150.23,149.94,149.96,19771.0
2017-03-10 10:35:00,149.94,150.01,149.88,149.94,7296.0,149.94,150.01,149.88,149.94,7296.0
2017-03-10 10:40:00,150.0,150.02,149.79,149.97,4820.0,150.0,150.02,149.79,149.97,4820.0
2017-03-10 10:45:00,150.02,150.06,149.9,149.9,3200.0,150.02,150.06,149.9,149.9,3200.0
2017-03-10 10:50:00,149.88,150.01,149.85,150.0,4001.0,149.88,150.01,149.85,150.0,4001.0
2017-03-10 10:55:00,149.96,149.96,149.87,149.91,3500.0,149.96,149.96,149.87,149.91,3500.0
2017-03-10 11:00:00,149.93,149.93,149.35,149.35,13566.0,149.93,149.93,149.35,149.35,13566.0
2017-03-10 11:05:00,149.39,149.49,149.33,149.37,8633.0,149.39,149.49,149.33,149.37,8633.0
2017-03-10 11:10:00,149.33,149.33,149.1,149.26,5000.0,149.33,149.33,149.1,149.26,5000.0
2017-03-10 11:15:00,149.26,149.34,149.26,149.29,5400.0,149.26,149.34,149.26,149.29,5400.0
2017-03-10 11:20:00,149.25,149.5,149.25,149.49,3150.0,149.25,149.5,149.25,149.49,3150.0
2017-03-10 11:25:00,149.51,149.63,149.5,149.63,4300.0,149.51,149.63,149.5,149.63,4300.0
2017-03-10 11:30:00,149.59,149.65,149.52,149.57,6267.0,149.59,149.65,149.52,149.57,6267.0
2017-03-10 11:35:00,149.6,149.83,149.6,149.83,2200.0,149.6,149.83,149.6,149.83,2200.0
2017-03-10 11:40:00,149.88,149.95,149.78,149.94,1686.0,149.88,149.95,149.78,149.94,1686.0
2017-03-10 11:45:00,149.93,149.97,149.76,149.76,3462.0,149.93,149.97,149.76,149.76,3462.0
2017-03-10 11:50:00,149.87,149.88,149.7,149.7,3000.0,149.87,149.88,149.7,149.7,3000.0
2017-03-10 11:55:00,149.72,149.78,149.68,149.77,2200.0,149.72,149.78,149.68,149.77,2200.0
2017-03-10 12:00:00,149.78,149.78,149.64,149.69,3917.0,149.78,149.78,149.64,149.69,3917.0
2017-03-10 12:05:00,149.71,149.8,149.68,149.75,4133.0,149.71,149.8,149.68,149.75,4133.0
2017-03-10 12:10:00,149.72,149.78,149.7,149.7,2947.0,149.72,149.78,149.7,149.7,2947.0
2017-03-10 12:15:00,149.67,149.75,149.63,149.75,6876.0,149.67,149.75,149.63,149.75,6876.0
2017-03-10 12:20:00,149.77,149.86,149.73,149.86,3900.0,149.77,149.86,149.73,149.86,3900.0
2017-03-10 12:25:00,149.83,149.85,149.77,149.81,4900.0,149.83,149.85,149.77,149.81,4900.0
2017-03-10 12:30:00,149.81,149.83,149.75,149.77,2400.0,149.81,149.83,149.75,149.77,2400.0
2017-03-10 12:35:00,149.76,149.92,149.68,149.92,6400.0,149.76,149.92,149.68,149.92,6400.0
2017-03-10 12:40:00,149.93,149.96,149.85,149.9,5200.0,149.93,149.96,149.85,149.9,5200.0
2017-03-10 12:45:00,149.93,149.93,149.8,149.92,4620.0,149.93,149.93,149.8,149.92,4620.0
2017-03-10 12:50:00,149.88,149.92,149.73,149.74,6700.0,149.88,149.92,149.73,149.74,6700.0
2017-03-10 12:55:00,149.8,149.9,149.8,149.9,1200.0,149.8,149.9,149.8,149.9,1200.0
2017-03-10 13:00:00,149.91,149.94,149.72,149.76,4445.0,149.91,149.94,149.72,149.76,4445.0
2017-03-10 13:05:00,149.73,149.77,149.57,149.57,4452.0,149.73,149.77,149.57,149.57,4452.0
2017-03-10 13:10:00,149.61,149.64,149.58,149.59,1801.0,149.61,149.64,149.58,149.59,1801.0
2017-03-10 13:15:00,149.62,149.85,149.61,149.81,3000.0,149.62,149.85,149.61,149.81,3000.0
2017-03-10 13:20:00,149.84,149.94,149.77,149.79,4200.0,149.84,149.94,149.77,149.79,4200.0
2017-03-10 13:25:00,149.77,149.77,149.65,149.67,3869.0,149.77,149.77,149.65,149.67,3869.0
2017-03-10 13:30:00,149.68,149.68,149.66,149.66,1200.0,149.68,149.68,149.66,149.66,1200.0
2017-03-10 13:35:00,149.66,149.81,149.66,149.81,2600.0,149.66,149.81,149.66,149.81,2600.0
2017-03-10 13:40:00,149.81,149.82,149.74,149.75,4790.0,149.81,149.82,149.74,149.75,4790.0
2017-03-10 13:45:00,149.74,149.82,149.7,149.71,5544.0,149.74,149.82,149.7,149.71,5544.0
2017-03-10 13:50:00,149.72,149.82,149.7,149.76,3519.0,149.72,149.82,149.7,149.76,3519.0
2017-03-10 13:55:00,149.74,149.74,149.61,149.71,3150.0,149.74,149.74,149.61,149.71,3150.0
2017-03-10 14:00:00,149.74,149.77,149.65,149.67,4946.0,149.74,149.77,149.65,149.67,4946.0
2017-03-10 14:05:00,149.67,149.74,149.63,149.72,2865.0,149.67,149.74,149.63,149.72,2865.0
2017-03-10 14:10:00,149.74,149.78,149.67,149.74,2985.0,149.74,149.78,149.67,149.74,2985.0
2017-03-10 14:15:00,149.75,149.87,149.71,149.75,5953.0,149.75,149.87,149.71,149.75,5953.0
2017-03-10 14:20:00,149.75,149.92,149.73,149.92,1500.0,149.75,149.92,149.73,149.92,1500.0
2017-03-10 14:25:00,149.91,150.02,149.88,150.01,4110.0,149.91,150.02,149.88,150.01,4110.0
2017-03-10 14:30:00,150.02,150.02,149.89,149.91,4300.0,150.02,150.02,149.89,149.91,4300.0
2017-03-10 14:35:00,149.91,150.0,149.91,150.0,1200.0,149.91,150.0,149.91,150.0,1200.0
2017-03-10 14:40:00,149.94,150.04,149.93,149.99,5100.0,149.94,150.04,149.93,149.99,5100.0
2017-03-10 14:45:00,149.96,150.02,149.93,149.97,8725.0,149.96,150.02,149.93,149.97,8725.0
2017-03-10 14:50:00,149.98,149.98,149.88,149.95,3323.0,149.98,149.98,149.88,149.95,3323.0
2017-03-10 14:55:00,149.91,150.07,149.9,149.9,13362.0,149.91,150.07,149.9,149.9,13362.0
2017-03-10 15:00:00,149.9,149.97,149.89,149.97,4083.0,149.9,149.97,149.89,149.97,4083.0
2017-03-10 15:05:00,149.97,150.01,149.93,149.94,5665.0,149.97,150.01,149.93,149.94,5665.0
2017-03-10 15:10:00,149.94,149.98,149.92,149.97,3100.0,149.94,149.98,149.92,149.97,3100.0
2017-03-10 15:15:00,149.98,150.12,149.98,150.12,7301.0,149.98,150.12,149.98,150.12,7301.0
2017-03-10 15:20:00,150.15,150.2,150.09,150.1,6300.0,150.15,150.2,150.09,150.1,6300.0
2017-03-10 15:25:00,150.09,150.17,150.09,150.17,6809.0,150.09,150.17,150.09,150.17,6809.0
2017-03-10 15:30:00,150.18,150.29,150.18,150.25,7900.0,150.18,150.29,150.18,150.25,7900.0
2017-03-10 15:35:00,150.25,150.25,150.16,150.16,9263.0,150.25,150.25,150.16,150.16,9263.0
2017-03-10 15:40:00,150.13,150.14,150.01,150.01,9955.0,150.13,150.14,150.01,150.01,9955.0
2017-03-10 15:45:00,150.03,150.05,150.0,150.04,26135.0,150.03,150.05,150.0,150.04,26135.0
2017-03-10 15:50:00,150.04,150.31,150.04,150.25,21369.0,150.04,150.31,150.04,150.25,21369.0
2017-03-10 15:55:00,150.31,150.31,150.16,150.27,19173.0,150.31,150.31,150.16,150.27,19173.0
2017-03-13 09:30:00,150.66,150.94,150.4,150.85,6107.0,150.66,150.94,150.4,150.85,6107.0
2017-03-13 09:35:00,150.81,150.81,150.29,150.46,4850.0,150.81,150.81,150.29,150.46,4850.0
2017-03-13 09:40:00,150.43,150.45,150.19,150.19,4137.0,150.43,150.45,150.19,150.19,4137.0
2017-03-13 09:45:00,150.3,150.53,150.27,150.34,1342.0,150.3,150.53,150.27,150.34,1342.0
2017-03-13 09:50:00,150.5,150.7,150.22,150.22,6875.0,150.5,150.7,150.22,150.22,6875.0
2017-03-13 09:55:00,150.34,150.49,150.27,150.3,2500.0,150.34,150.49,150.27,150.3,2500.0
2017-03-13 10:00:00,150.39,150.68,150.39,150.65,7300.0,150.39,150.68,150.39,150.65,7300.0
2017-03-13 10:05:00,150.64,150.75,150.38,150.75,6300.0,150.64,150.75,150.38,150.75,6300.0
2017-03-13 10:10:00,150.83,151.07,150.76,150.95,4842.0,150.83,151.07,150.76,150.95,4842.0
2017-03-13 10:15:00,150.95,151.03,150.69,150.85,6329.0,150.95,151.03,150.69,150.85,6329.0
2017-03-13 10:20:00,150.94,151.1,150.8,150.97,3100.0,150.94,151.1,150.8,150.97,3100.0
2017-03-13 10:25:00,151.09,151.43,151.09,151.25,4337.0,151.09,151.43,151.09,151.25,4337.0
2017-03-13 10:30:00,151.39,151.52,151.26,151.36,6268.0,151.39,151.52,151.26,151.36,6268.0
2017-03-13 10:35:00,151.37,151.84,151.35,151.78,6250.0,151.37,151.84,151.35,151.78,6250.0
2017-03-13 10:40:00,151.8,151.97,151.65,151.66,5965.0,151.8,151.97,151.65,151.66,5965.0
2017-03-13 10:45:00,151.66,151.72,151.27,151.33,2945.0,151.66,151.72,151.27,151.33,2945.0
2017-03-13 10:50:00,151.31,151.46,151.25,151.42,2600.0,151.31,151.46,151.25,151.42,2600.0
2017-03-13 10:55:00,151.46,151.49,151.13,151.3,10267.0,151.46,151.49,151.13,151.3,10267.0
2017-03-13 11:00:00,151.2,151.22,151.01,151.01,2601.0,151.2,151.22,151.01,151.01,2601.0
2017-03-13 11:05:00,151.07,151.19,151.07,151.18,3200.0,151.07,151.19,151.07,151.18,3200.0
2017-03-13 11:10:00,151.37,151.4,151.12,151.12,6078.0,151.37,151.4,151.12,151.12,6078.0
2017-03-13 11:15:00,151.18,151.23,151.1,151.1,2500.0,151.18,151.23,151.1,151.1,2500.0
2017-03-13 11:20:00,151.17,151.27,151.14,151.26,1941.0,151.17,151.27,151.14,151.26,1941.0
2017-03-13 11:25:00,151.3,151.54,151.28,151.53,4234.0,151.3,151.54,151.28,151.53,4234.0
2017-03-13 11:30:00,151.46,151.48,151.26,151.31,3301.0,151.46,151.48,151.26,151.31,3301.0
2017-03-13 11:35:00,151.27,151.4,151.25,151.25,2907.0,151.27,151.4,151.25,151.25,2907.0
2017-03-13 11:40:00,151.27,151.47,151.27,151.47,965.0,151.27,151.47,151.27,151.47,965.0
2017-03-13 11:45:00,151.55,151.55,151.5,151.51,2550.0,151.55,151.55,151.5,151.51,2550.0
2017-03-13 11:50:00,151.51,151.62,151.51,151.53,2730.0,151.51,151.62,151.51,151.53,2730.0
2017-03-13 11:55:00,151.57,151.58,151.4,151.4,2200.0,151.57,151.58,151.4,151.4,2200.0
2017-03-13 12:00:00,151.43,151.44,151.36,151.39,1900.0,151.43,151.44,151.36,151.39,1900.0
2017-03-13 12:05:00,151.37,151.41,151.36,151.38,2200.0,151.37,151.41,151.36,151.38,2200.0
2017-03-13 12:10:00,151.35,151.4,151.34,151.37,2300.0,151.35,151.4,151.34,151.37,2300.0
2017-03-13 12:15:00,151.34,151.47,151.32,151.41,1400.0,151.34,151.47,151.32,151.41,1400.0
2017-03-13 12:20:00,151.44,151.51,151.41,151.41,2484.0,151.44,151.51,151.41,151.41,2484.0
2017-03-13 12:25:00,151.45,151.49,151.41,151.41,3738.0,151.45,151.49,151.41,151.41,3738.0
2017-03-13 12:30:00,151.44,151.44,151.38,151.4,1900.0,151.44,151.44,151.38,151.4,1900.0
2017-03-13 12:35:00,151.42,151.43,151.37,151.42,1200.0,151.42,151.43,151.37,151.42,1200.0
2017-03-13 12:40:00,151.44,151.59,151.41,151.59,1000.0,151.44,151.59,151.41,151.59,1000.0
2017-03-13 12:45:00,151.53,151.55,151.5,151.52,1200.0,151.53,151.55,151.5,151.52,1200.0
2017-03-13 12:50:00,151.55,151.55,151.5,151.5,600.0,151.55,151.55,151.5,151.5,600.0
2017-03-13 12:55:00,151.52,151.53,151.48,151.49,1100.0,151.52,151.53,151.48,151.49,1100.0
2017-03-13 13:00:00,151.46,151.46,151.36,151.36,4800.0,151.46,151.46,151.36,151.36,4800.0
2017-03-13 13:05:00,151.34,151.35,151.2,151.25,2565.0,151.34,151.35,151.2,151.25,2565.0
2017-03-13 13:10:00,151.25,151.26,151.16,151.2,2708.0,151.25,151.26,151.16,151.2,2708.0
2017-03-13 13:15:00,151.19,151.19,151.12,151.12,1400.0,151.19,151.19,151.12,151.12,1400.0
2017-03-13 13:20:00,151.14,151.24,151.13,151.17,1500.0,151.14,151.24,151.13,151.17,1500.0
2017-03-13 13:25:00,151.15,151.18,151.12,151.18,966.0,151.15,151.18,151.12,151.18,966.0
2017-03-13 13:30:00,151.19,151.28,151.12,151.28,1950.0,151.19,151.28,151.12,151.28,1950.0
2017-03-13 13:35:00,151.25,151.25,151.16,151.19,1700.0,151.25,151.25,151.16,151.19,1700.0
2017-03-13 13:40:00,151.23,151.29,151.22,151.25,1700.0,151.23,151.29,151.22,151.25,1700.0
2017-03-13 13:45:00,151.26,151.38,151.26,151.36,1600.0,151.26,151.38,151.26,151.36,1600.0
2017-03-13 13:50:00,151.36,151.38,151.35,151.38,600.0,151.36,151.38,151.35,151.38,600.0
2017-03-13 13:55:00,151.38,151.39,151.31,151.31,2649.0,151.38,151.39,151.31,151.31,2649.0
2017-03-13 14:00:00,151.3,151.46,151.3,151.45,1870.0,151.3,151.46,151.3,151.45,1870.0
2017-03-13 14:05:00,151.46,151.46,151.38,151.45,1629.0,151.46,151.46,151.38,151.45,1629.0
2017-03-13 14:10:00,151.46,151.49,151.41,151.46,2550.0,151.46,151.49,151.41,151.46,2550.0
2017-03-13 14:15:00,151.46,151.51,151.46,151.5,1500.0,151.46,151.51,151.46,151.5,1500.0
2017-03-13 14:20:00,151.48,151.51,151.44,151.45,2100.0,151.48,151.51,151.44,151.45,2100.0
2017-03-13 14:25:00,151.48,151.58,151.48,151.57,1765.0,151.48,151.58,151.48,151.57,1765.0
2017-03-13 14:30:00,151.55,151.57,151.49,151.55,3397.0,151.55,151.57,151.49,151.55,3397.0
2017-03-13 14:35:00,151.57,151.57,151.47,151.54,3600.0,151.57,151.57,151.47,151.54,3600.0
2017-03-13 14:40:00,151.56,151.62,151.49,151.62,3001.0,151.56,151.62,151.49,151.62,3001.0
2017-03-13 14:45:00,151.62,151.64,151.58,151.59,2558.0,151.62,151.64,151.58,151.59,2558.0
2017-03-13 14:50:00,151.62,151.66,151.58,151.61,5967.0,151.62,151.66,151.58,151.61,5967.0
2017-03-13 14:55:00,151.61,151.71,151.61,151.71,1245.0,151.61,151.71,151.61,151.71,1245.0
2017-03-13 15:00:00,151.76,151.78,151.71,151.72,5572.0,151.76,151.78,151.71,151.72,5572.0
2017-03-13 15:05:00,151.74,151.78,151.66,151.76,4228.0,151.74,151.78,151.66,151.76,4228.0
2017-03-13 15:10:00,151.74,151.78,151.69,151.77,3512.0,151.74,151.78,151.69,151.77,3512.0
2017-03-13 15:15:00,151.74,151.74,151.56,151.64,3084.0,151.74,151.74,151.56,151.64,3084.0
2017-03-13 15:20:00,151.66,151.69,151.61,151.67,2899.0,151.66,151.69,151.61,151.67,2899.0
2017-03-13 15:25:00,151.66,151.67,151.63,151.66,3696.0,151.66,151.67,151.63,151.66,3696.0
2017-03-13 15:30:00,151.67,151.68,151.64,151.65,5918.0,151.67,151.68,151.64,151.65,5918.0
2017-03-13 15:35:00,151.65,151.65,151.59,151.61,5942.0,151.65,151.65,151.59,151.61,5942.0
2017-03-13 15:40:00,151.6,151.62,151.57,151.59,7801.0,151.6,151.62,151.57,151.59,7801.0
2017-03-13 15:45:00,151.6,151.65,151.5,151.54,11540.0,151.6,151.65,151.5,151.54,11540.0
2017-03-13 15:50:00,151.54,151.56,151.36,151.45,37228.0,151.54,151.56,151.36,151.45,37228.0
2017-03-13 15:55:00,151.46,151.68,151.46,151.6,20645.0,151.46,151.68,151.46,151.6,20645.0
2017-03-14 09:30:00,151.2,151.89,150.44,151.1,17161.0,151.2,151.89,150.44,151.1,17161.0
2017-03-14 09:35:00,150.83,150.86,150.81,150.86,700.0,150.83,150.86,150.81,150.86,700.0
2017-03-14 09:40:00,151.03,151.32,150.99,151.31,1500.0,151.03,151.32,150.99,151.31,1500.0
2017-03-14 09:45:00,151.37,151.73,151.36,151.68,2807.0,151.37,151.73,151.36,151.68,2807.0
2017-03-14 09:50:00,151.68,151.68,150.84,150.9,3370.0,151.68,151.68,150.84,150.9,3370.0
2017-03-14 09:55:00,150.86,150.95,150.68,150.95,2254.0,150.86,150.95,150.68,150.95,2254.0
2017-03-14 10:00:00,151.02,151.36,151.0,151.35,5320.0,151.02,151.36,151.0,151.35,5320.0
2017-03-14 10:05:00,151.36,151.54,151.23,151.43,4412.0,151.36,151.54,151.23,151.43,4412.0
2017-03-14 10:10:00,151.4,151.54,151.4,151.54,433.0,151.4,151.54,151.4,151.54,433.0
2017-03-14 10:15:00,151.43,151.55,151.19,151.34,5300.0,151.43,151.55,151.19,151.34,5300.0
2017-03-14 10:20:00,151.22,151.33,151.22,151.28,1700.0,151.22,151.33,151.22,151.28,1700.0
2017-03-14 10:25:00,151.28,151.28,150.89,150.89,4700.0,151.28,151.28,150.89,150.89,4700.0
2017-03-14 10:30:00,150.78,151.18,150.75,151.18,5100.0,150.78,151.18,150.75,151.18,5100.0
2017-03-14 10:35:00,151.17,151.17,150.98,150.99,3304.0,151.17,151.17,150.98,150.99,3304.0
2017-03-14 10:40:00,151.05,151.05,150.81,150.9,5581.0,151.05,151.05,150.81,150.9,5581.0
2017-03-14 10:45:00,150.9,150.99,150.75,150.81,7994.0,150.9,150.99,150.75,150.81,7994.0
2017-03-14 10:50:00,150.83,151.27,150.82,151.27,2590.0,150.83,151.27,150.82,151.27,2590.0
2017-03-14 10:55:00,151.24,151.41,151.09,151.34,8020.0,151.24,151.41,151.09,151.34,8020.0
2017-03-14 11:00:00,151.32,151.34,151.01,151.09,11261.0,151.32,151.34,151.01,151.09,11261.0
2017-03-14 11:05:00,151.05,151.06,150.83,151.02,8871.0,151.05,151.06,150.83,151.02,8871.0
2017-03-14 11:10:00,151.02,151.06,150.93,151.02,2524.0,151.02,151.06,150.93,151.02,2524.0
2017-03-14 11:15:00,151.14,151.3,151.05,151.2,2700.0,151.14,151.3,151.05,151.2,2700.0
2017-03-14 11:20:00,151.22,151.3,151.08,151.21,5200.0,151.22,151.3,151.08,151.21,5200.0
2017-03-14 11:25:00,151.35,151.39,151.26,151.26,2200.0,151.35,151.39,151.26,151.26,2200.0
2017-03-14 11:30:00,151.27,151.35,151.25,151.25,1107.0,151.27,151.35,151.25,151.25,1107.0
2017-03-14 11:35:00,151.36,151.48,151.23,151.24,2324.0,151.36,151.48,151.23,151.24,2324.0
2017-03-14 11:40:00,151.33,151.4,151.29,151.29,1799.0,151.33,151.4,151.29,151.29,1799.0
2017-03-14 11:45:00,151.23,151.37,151.23,151.32,1698.0,151.23,151.37,151.23,151.32,1698.0
2017-03-14 11:50:00,151.41,151.43,151.23,151.33,2100.0,151.41,151.43,151.23,151.33,2100.0
2017-03-14 11:55:00,151.29,151.38,151.29,151.36,900.0,151.29,151.38,151.29,151.36,900.0
2017-03-14 12:00:00,151.36,151.36,151.16,151.18,1600.0,151.36,151.36,151.16,151.18,1600.0
2017-03-14 12:05:00,151.12,151.15,150.98,150.98,1040.0,151.12,151.15,150.98,150.98,1040.0
2017-03-14 12:10:00,150.83,150.87,150.75,150.81,4300.0,150.83,150.87,150.75,150.81,4300.0
2017-03-14 12:15:00,150.81,150.86,150.74,150.86,4153.0,150.81,150.86,150.74,150.86,4153.0
2017-03-14 12:20:00,150.83,150.88,150.8,150.88,1200.0,150.83,150.88,150.8,150.88,1200.0
2017-03-14 12:25:00,150.99,151.01,150.98,151.01,500.0,150.99,151.01,150.98,151.01,500.0
2017-03-14 12:30:00,151.0,151.04,150.93,151.0,1600.0,151.0,151.04,150.93,151.0,1600.0
2017-03-14 12:35:00,150.95,150.95,150.89,150.93,2839.0,150.95,150.95,150.89,150.93,2839.0
2017-03-14 12:40:00,150.95,151.02,150.95,150.95,700.0,150.95,151.02,150.95,150.95,700.0
2017-03-14 12:45:00,150.97,151.0,150.91,151.0,1743.0,150.97,151.0,150.91,151.0,1743.0
2017-03-14 12:50:00,150.95,150.95,150.84,150.93,2654.0,150.95,150.95,150.84,150.93,2654.0
2017-03-14 12:55:00,150.91,151.02,150.9,151.02,500.0,150.91,151.02,150.9,151.02,500.0
2017-03-14 13:00:00,151.02,151.13,151.01,151.08,1800.0,151.02,151.13,151.01,151.08,1800.0
2017-03-14 13:05:00,151.21,151.29,151.15,151.19,2578.0,151.21,151.29,151.15,151.19,2578.0
2017-03-14 13:10:00,151.17,151.26,151.14,151.25,2237.0,151.17,151.26,151.14,151.25,2237.0
2017-03-14 13:15:00,151.23,151.32,151.23,151.32,1300.0,151.23,151.32,151.23,151.32,1300.0
2017-03-14 13:20:00,151.34,151.37,151.12,151.15,5206.0,151.34,151.37,151.12,151.15,5206.0
2017-03-14 13:25:00,151.16,151.16,150.9,151.02,6200.0,151.16,151.16,150.9,151.02,6200.0
2017-03-14 13:30:00,151.09,151.19,151.0,151.04,3200.0,151.09,151.19,151.0,151.04,3200.0
2017-03-14 13:35:00,151.09,151.15,151.01,151.15,900.0,151.09,151.15,151.01,151.15,900.0
2017-03-14 13:40:00,151.18,151.25,151.08,151.08,1500.0,151.18,151.25,151.08,151.08,1500.0
2017-03-14 13:45:00,151.06,151.16,151.06,151.14,2100.0,151.06,151.16,151.06,151.14,2100.0
2017-03-14 13:50:00,151.14,151.14,151.09,151.14,1615.0,151.14,151.14,151.09,151.14,1615.0
2017-03-14 13:55:00,151.14,151.15,151.12,151.12,400.0,151.14,151.15,151.12,151.12,400.0
2017-03-14 14:00:00,151.19,151.19,151.05,151.05,2943.0,151.19,151.19,151.05,151.05,2943.0
2017-03-14 14:05:00,151.1,151.26,151.1,151.26,2483.0,151.1,151.26,151.1,151.26,2483.0
2017-03-14 14:10:00,151.23,151.24,151.1,151.17,2000.0,151.23,151.24,151.1,151.17,2000.0
2017-03-14 14:15:00,151.12,151.18,151.02,151.15,2500.0,151.12,151.18,151.02,151.15,2500.0
2017-03-14 14:20:00,151.15,151.16,151.03,151.13,2200.0,151.15,151.16,151.03,151.13,2200.0
2017-03-14 14:25:00,151.08,151.15,151.07,151.1,1800.0,151.08,151.15,151.07,151.1,1800.0
2017-03-14 14:30:00,151.09,151.28,151.04,151.28,2395.0,151.09,151.28,151.04,151.28,2395.0
2017-03-14 14:35:00,151.35,151.35,151.11,151.25,1800.0,151.35,151.35,151.11,151.25,1800.0
2017-03-14 14:40:00,151.28,151.29,151.22,151.24,4221.0,151.28,151.29,151.22,151.24,4221.0
2017-03-14 14:45:00,151.2,151.21,151.2,151.2,400.0,151.2,151.21,151.2,151.2,400.0
2017-03-14 14:50:00,151.14,151.18,151.08,151.13,2131.0,151.14,151.18,151.08,151.13,2131.0
2017-03-14 14:55:00,151.11,151.17,151.09,151.15,1700.0,151.11,151.17,151.09,151.15,1700.0
2017-03-14 15:00:00,151.14,151.16,151.08,151.14,1800.0,151.14,151.16,151.08,151.14,1800.0
2017-03-14 15:05:00,151.1,151.17,151.05,151.12,3400.0,151.1,151.17,151.05,151.12,3400.0
2017-03-14 15:10:00,151.15,151.24,151.13,151.21,3400.0,151.15,151.24,151.13,151.21,3400.0
2017-03-14 15:15:00,151.2,151.26,151.2,151.26,1500.0,151.2,151.26,151.2,151.26,1500.0
2017-03-14 15:20:00,151.29,151.39,151.29,151.31,4371.0,151.29,151.39,151.29,151.31,4371.0
2017-03-14 15:25:00,151.28,151.4,151.28,151.39,2403.0,151.28,151.4,151.28,151.39,2403.0
2017-03-14 15:30:00,151.39,151.39,151.29,151.35,6099.0,151.39,151.39,151.29,151.35,6099.0
2017-03-14 15:35:00,151.35,151.39,151.33,151.35,2923.0,151.35,151.39,151.33,151.35,2923.0
2017-03-14 15:40:00,151.37,151.43,151.31,151.43,6099.0,151.37,151.43,151.31,151.43,6099.0
2017-03-14 15:45:00,151.43,151.44,151.4,151.4,5758.0,151.43,151.44,151.4,151.4,5758.0
2017-03-14 15:50:00,151.38,151.4,151.28,151.33,8063.0,151.38,151.4,151.28,151.33,8063.0
2017-03-14 15:55:00,151.34,151.38,151.18,151.21,13093.0,151.34,151.38,151.18,151.21,13093.0
2017-03-15 09:30:00,151.45,152.47,151.4,152.12,10073.0,151.45,152.47,151.4,152.12,10073.0
2017-03-15 09:35:00,152.11,152.37,152.05,152.05,3829.0,152.11,152.37,152.05,152.05,3829.0
2017-03-15 09:40:00,152.04,152.1,151.79,152.03,3920.0,152.04,152.1,151.79,152.03,3920.0
2017-03-15 09:45:00,152.03,152.33,151.96,151.98,12508.0,152.03,152.33,151.96,151.98,12508.0
2017-03-15 09:50:00,151.96,151.96,151.07,151.09,10500.0,151.96,151.96,151.07,151.09,10500.0
2017-03-15 09:55:00,151.16,151.49,151.08,151.49,5570.0,151.16,151.49,151.08,151.49,5570.0
2017-03-15 10:00:00,151.5,151.75,151.46,151.68,3900.0,151.5,151.75,151.46,151.68,3900.0
2017-03-15 10:05:00,151.68,151.69,151.28,151.28,8896.0,151.68,151.69,151.28,151.28,8896.0
2017-03-15 10:10:00,151.21,151.3,151.18,151.29,700.0,151.21,151.3,151.18,151.29,700.0
2017-03-15 10:15:00,151.22,151.52,151.15,151.46,5000.0,151.22,151.52,151.15,151.46,5000.0
2017-03-15 10:20:00,151.33,151.77,151.33,151.75,12047.0,151.33,151.77,151.33,151.75,12047.0
2017-03-15 10:25:00,151.84,152.23,151.84,152.13,5258.0,151.84,152.23,151.84,152.13,5258.0
2017-03-15 10:30:00,152.1,152.2,152.05,152.09,1500.0,152.1,152.2,152.05,152.09,1500.0
2017-03-15 10:35:00,151.99,152.31,151.99,152.24,2500.0,151.99,152.31,151.99,152.24,2500.0
2017-03-15 10:40:00,152.24,152.34,152.1,152.13,6002.0,152.24,152.34,152.1,152.13,6002.0
2017-03-15 10:45:00,152.12,152.27,152.09,152.27,4000.0,152.12,152.27,152.09,152.27,4000.0
2017-03-15 10:50:00,152.27,152.4,152.23,152.36,4515.0,152.27,152.4,152.23,152.36,4515.0
2017-03-15 10:55:00,152.34,152.65,152.34,152.34,2939.0,152.34,152.65,152.34,152.34,2939.0
2017-03-15 11:00:00,152.32,152.4,152.0,152.0,4404.0,152.32,152.4,152.0,152.0,4404.0
2017-03-15 11:05:00,152.0,152.05,151.83,151.92,5734.0,152.0,152.05,151.83,151.92,5734.0
2017-03-15 11:10:00,151.87,152.26,151.87,152.17,8263.0,151.87,152.26,151.87,152.17,8263.0
2017-03-15 11:15:00,152.15,152.31,152.15,152.24,2313.0,152.15,152.31,152.15,152.24,2313.0
2017-03-15 11:20:00,152.26,152.48,152.26,152.48,1848.0,152.26,152.48,152.26,152.48,1848.0
2017-03-15 11:25:00,152.49,152.54,152.4,152.45,4534.0,152.49,152.54,152.4,152.45,4534.0
2017-03-15 11:30:00,152.43,152.66,152.43,152.64,2217.0,152.43,152.66,152.43,152.64,2217.0
2017-03-15 11:35:00,152.66,152.66,152.51,152.59,2500.0,152.66,152.66,152.51,152.59,2500.0
2017-03-15 11:40:00,152.5,152.61,152.49,152.49,1600.0,152.5,152.61,152.49,152.49,1600.0
2017-03-15 11:45:00,152.43,152.43,152.24,152.38,2170.0,152.43,152.43,152.24,152.38,2170.0
2017-03-15 11:50:00,152.44,152.49,152.37,152.46,3144.0,152.44,152.49,152.37,152.46,3144.0
2017-03-15 11:55:00,152.43,152.65,152.42,152.65,700.0,152.43,152.65,152.42,152.65,700.0
2017-03-15 12:00:00,152.61,152.7,152.52,152.59,3824.0,152.61,152.7,152.52,152.59,3824.0
2017-03-15 12:05:00,152.58,152.67,152.58,152.6,2800.0,152.58,152.67,152.58,152.6,2800.0
2017-03-15 12:10:00,152.59,152.69,152.59,152.69,1200.0,152.59,152.69,152.59,152.69,1200.0
2017-03-15 12:15:00,152.65,152.65,152.54,152.6,4584.0,152.65,152.65,152.54,152.6,4584.0
2017-03-15 12:20:00,152.55,152.59,152.53,152.59,300.0,152.55,152.59,152.53,152.59,300.0
2017-03-15 12:25:00,152.56,152.59,152.46,152.53,1000.0,152.56,152.59,152.46,152.53,1000.0
2017-03-15 12:30:00,152.55,152.63,152.55,152.59,1600.0,152.55,152.63,152.55,152.59,1600.0
2017-03-15 12:35:00,152.72,152.72,152.64,152.7,700.0,152.72,152.72,152.64,152.7,700.0
2017-03-15 12:40:00,152.7,152.83,152.66,152.66,3350.0,152.7,152.83,152.66,152.66,3350.0
2017-03-15 12:45:00,152.66,152.8,152.61,152.76,2800.0,152.66,152.8,152.61,152.76,2800.0
2017-03-15 12:50:00,152.77,152.93,152.77,152.93,900.0,152.77,152.93,152.77,152.93,900.0
2017-03-15 12:55:00,152.96,153.0,152.9,152.92,4773.0,152.96,153.0,152.9,152.92,4773.0
2017-03-15 13:00:00,152.9,152.93,152.85,152.89,3343.0,152.9,152.93,152.85,152.89,3343.0
2017-03-15 13:05:00,152.89,153.03,152.79,152.99,4700.0,152.89,153.03,152.79,152.99,4700.0
2017-03-15 13:10:00,153.02,153.14,152.93,152.97,3020.0,153.02,153.14,152.93,152.97,3020.0
2017-03-15 13:15:00,153.03,153.11,153.02,153.07,1900.0,153.03,153.11,153.02,153.07,1900.0
2017-03-15 13:20:00,153.11,153.15,153.07,153.09,3200.0,153.11,153.15,153.07,153.09,3200.0
2017-03-15 13:25:00,153.09,153.17,153.08,153.11,1400.0,153.09,153.17,153.08,153.11,1400.0
2017-03-15 13:30:00,153.15,153.16,153.01,153.06,6416.0,153.15,153.16,153.01,153.06,6416.0
2017-03-15 13:35:00,153.06,153.13,152.89,152.99,2500.0,153.06,153.13,152.89,152.99,2500.0
2017-03-15 13:40:00,153.0,153.07,152.97,152.97,1800.0,153.0,153.07,152.97,152.97,1800.0
2017-03-15 13:45:00,152.96,153.13,152.9,153.09,3800.0,152.96,153.13,152.9,153.09,3800.0
2017-03-15 13:50:00,153.09,153.2,152.97,153.12,4342.0,153.09,153.2,152.97,153.12,4342.0
2017-03-15 13:55:00,153.07,153.14,152.99,153.12,2803.0,153.07,153.14,152.99,153.12,2803.0
2017-03-15 14:00:00,153.23,153.79,153.22,153.67,8883.0,153.23,153.79,153.22,153.67,8883.0
2017-03-15 14:05:00,153.64,153.87,153.39,153.42,9121.0,153.64,153.87,153.39,153.42,9121.0
2017-03-15 14:10:00,153.43,153.55,153.26,153.26,5500.0,153.43,153.55,153.26,153.26,5500.0
2017-03-15 14:15:00,153.31,153.31,153.04,153.16,10993.0,153.31,153.31,153.04,153.16,10993.0
2017-03-15 14:20:00,153.16,153.29,153.08,153.2,3200.0,153.16,153.29,153.08,153.2,3200.0
2017-03-15 14:25:00,153.09,153.25,153.01,153.07,9752.0,153.09,153.25,153.01,153.07,9752.0
2017-03-15 14:30:00,153.06,153.1,152.8,152.8,5744.0,153.06,153.1,152.8,152.8,5744.0
2017-03-15 14:35:00,152.87,153.04,152.81,152.95,3602.0,152.87,153.04,152.81,152.95,3602.0
2017-03-15 14:40:00,152.94,153.09,152.9,152.96,2800.0,152.94,153.09,152.9,152.96,2800.0
2017-03-15 14:45:00,153.01,153.35,152.99,153.35,6700.0,153.01,153.35,152.99,153.35,6700.0
2017-03-15 14:50:00,153.34,153.5,153.21,153.21,7950.0,153.34,153.5,153.21,153.21,7950.0
2017-03-15 14:55:00,153.22,153.24,153.09,153.1,4400.0,153.22,153.24,153.09,153.1,4400.0
2017-03-15 15:00:00,153.14,153.33,153.14,153.25,4119.0,153.14,153.33,153.14,153.25,4119.0
2017-03-15 15:05:00,153.24,153.43,153.22,153.28,5675.0,153.24,153.43,153.22,153.28,5675.0
2017-03-15 15:10:00,153.24,153.6,153.24,153.6,2600.0,153.24,153.6,153.24,153.6,2600.0
2017-03-15 15:15:00,153.6,153.73,153.52,153.6,6442.0,153.6,153.73,153.52,153.6,6442.0
2017-03-15 15:20:00,153.51,153.75,153.51,153.75,2638.0,153.51,153.75,153.51,153.75,2638.0
2017-03-15 15:25:00,153.81,153.81,153.6,153.68,6800.0,153.81,153.81,153.6,153.68,6800.0
2017-03-15 15:30:00,153.62,153.85,153.62,153.81,13819.0,153.62,153.85,153.62,153.81,13819.0
2017-03-15 15:35:00,153.77,153.83,153.66,153.69,6311.0,153.77,153.83,153.66,153.69,6311.0
2017-03-15 15:40:00,153.68,153.83,153.63,153.81,8754.0,153.68,153.83,153.63,153.81,8754.0
2017-03-15 15:45:00,153.81,153.81,153.6,153.66,14816.0,153.81,153.81,153.6,153.66,14816.0
2017-03-15 15:50:00,153.66,153.84,153.66,153.8,21960.0,153.66,153.84,153.66,153.8,21960.0
2017-03-15 15:55:00,153.78,153.78,153.45,153.68,31338.0,153.78,153.78,153.45,153.68,31338.0
2017-03-16 09:30:00,153.94,153.94,153.54,153.82,23296.0,153.94,153.94,153.54,153.82,23296.0
2017-03-16 09:35:00,153.94,153.95,153.57,153.65,17700.0,153.94,153.95,153.57,153.65,17700.0
2017-03-16 09:40:00,153.79,153.79,153.4,153.49,2800.0,153.79,153.79,153.4,153.49,2800.0
2017-03-16 09:45:00,153.33,153.34,152.8,153.21,6616.0,153.33,153.34,152.8,153.21,6616.0
2017-03-16 09:50:00,153.2,153.2,152.85,153.08,4600.0,153.2,153.2,152.85,153.08,4600.0
2017-03-16 09:55:00,152.78,152.97,152.73,152.73,1300.0,152.78,152.97,152.73,152.73,1300.0
2017-03-16 10:00:00,152.75,153.05,152.56,152.96,4817.0,152.75,153.05,152.56,152.96,4817.0
2017-03-16 10:05:00,152.97,153.03,152.77,152.83,5347.0,152.97,153.03,152.77,152.83,5347.0
2017-03-16 10:10:00,152.72,152.75,152.3,152.46,10100.0,152.72,152.75,152.3,152.46,10100.0
2017-03-16 10:15:00,152.36,152.49,152.26,152.37,5300.0,152.36,152.49,152.26,152.37,5300.0
2017-03-16 10:20:00,152.41,152.43,152.22,152.35,2600.0,152.41,152.43,152.22,152.35,2600.0
2017-03-16 10:25:00,152.35,152.6,152.28,152.57,3774.0,152.35,152.6,152.28,152.57,3774.0
2017-03-16 10:30:00,152.64,152.72,152.59,152.68,2750.0,152.64,152.72,152.59,152.68,2750.0
2017-03-16 10:35:00,152.68,152.81,152.48,152.63,6795.0,152.68,152.81,152.48,152.63,6795.0
2017-03-16 10:40:00,152.67,152.8,152.67,152.71,3236.0,152.67,152.8,152.67,152.71,3236.0
2017-03-16 10:45:00,152.69,152.93,152.69,152.82,5628.0,152.69,152.93,152.69,152.82,5628.0
2017-03-16 10:50:00,152.8,152.83,152.7,152.76,4100.0,152.8,152.83,152.7,152.76,4100.0
2017-03-16 10:55:00,152.72,152.78,152.57,152.75,6307.0,152.72,152.78,152.57,152.75,6307.0
2017-03-16 11:00:00,152.62,152.63,152.45,152.48,2200.0,152.62,152.63,152.45,152.48,2200.0
2017-03-16 11:05:00,152.54,152.57,152.54,152.55,5000.0,152.54,152.57,152.54,152.55,5000.0
2017-03-16 11:10:00,152.55,152.67,152.46,152.46,5897.0,152.55,152.67,152.46,152.46,5897.0
2017-03-16 11:15:00,152.47,152.57,152.39,152.45,11300.0,152.47,152.57,152.39,152.45,11300.0
2017-03-16 11:20:00,152.48,152.57,152.45,152.52,4000.0,152.48,152.57,152.45,152.52,4000.0
2017-03-16 11:25:00,152.46,152.47,152.28,152.3,5650.0,152.46,152.47,152.28,152.3,5650.0
2017-03-16 11:30:00,152.31,152.33,152.19,152.19,1500.0,152.31,152.33,152.19,152.19,1500.0
2017-03-16 11:35:00,152.16,152.2,152.01,152.01,1824.0,152.16,152.2,152.01,152.01,1824.0
2017-03-16 11:40:00,152.06,152.09,151.97,152.01,3917.0,152.06,152.09,151.97,152.01,3917.0
2017-03-16 11:45:00,152.06,152.11,151.97,152.01,3659.0,152.06,152.11,151.97,152.01,3659.0
2017-03-16 11:50:00,152.03,152.08,151.96,152.0,6396.0,152.03,152.08,151.96,152.0,6396.0
2017-03-16 11:55:00,152.0,152.01,151.77,151.82,4471.0,152.0,152.01,151.77,151.82,4471.0
2017-03-16 12:00:00,151.78,151.89,151.77,151.89,2102.0,151.78,151.89,151.77,151.89,2102.0
2017-03-16 12:05:00,151.89,151.93,151.76,151.79,5100.0,151.89,151.93,151.76,151.79,5100.0
2017-03-16 12:10:00,151.82,151.99,151.78,151.99,1435.0,151.82,151.99,151.78,151.99,1435.0
2017-03-16 12:15:00,151.94,152.06,151.92,152.05,5685.0,151.94,152.06,151.92,152.05,5685.0
2017-03-16 12:20:00,151.94,152.02,151.93,151.98,3050.0,151.94,152.02,151.93,151.98,3050.0
2017-03-16 12:25:00,151.96,151.96,151.78,151.78,16085.0,151.96,151.96,151.78,151.78,16085.0
2017-03-16 12:30:00,151.77,151.8,151.66,151.7,6345.0,151.77,151.8,151.66,151.7,6345.0
2017-03-16 12:35:00,151.7,151.77,151.64,151.67,9108.0,151.7,151.77,151.64,151.67,9108.0
2017-03-16 12:40:00,151.74,151.77,151.69,151.69,5268.0,151.74,151.77,151.69,151.69,5268.0
2017-03-16 12:45:00,151.71,151.74,151.55,151.55,4200.0,151.71,151.74,151.55,151.55,4200.0
2017-03-16 12:50:00,151.58,151.7,151.47,151.57,8450.0,151.58,151.7,151.47,151.57,8450.0
2017-03-16 12:55:00,151.6,151.66,151.54,151.61,1982.0,151.6,151.66,151.54,151.61,1982.0
2017-03-16 13:00:00,151.61,151.61,151.51,151.58,3200.0,151.61,151.61,151.51,151.58,3200.0
2017-03-16 13:05:00,151.61,151.62,151.52,151.59,15054.0,151.61,151.62,151.52,151.59,15054.0
2017-03-16 13:10:00,151.63,151.71,151.63,151.68,1555.0,151.63,151.71,151.63,151.68,1555.0
2017-03-16 13:15:00,151.65,151.7,151.53,151.56,4384.0,151.65,151.7,151.53,151.56,4384.0
2017-03-16 13:20:00,151.61,151.61,151.5,151.54,2800.0,151.61,151.61,151.5,151.54,2800.0
2017-03-16 13:25:00,151.41,151.53,151.41,151.45,8000.0,151.41,151.53,151.41,151.45,8000.0
2017-03-16 13:30:00,151.48,151.6,151.45,151.58,5915.0,151.48,151.6,151.45,151.58,5915.0
2017-03-16 13:35:00,151.57,151.6,151.44,151.47,3091.0,151.57,151.6,151.44,151.47,3091.0
2017-03-16 13:40:00,151.47,151.56,151.44,151.54,2951.0,151.47,151.56,151.44,151.54,2951.0
2017-03-16 13:45:00,151.52,151.61,151.52,151.56,3593.0,151.52,151.61,151.52,151.56,3593.0
2017-03-16 13:50:00,151.56,151.58,151.48,151.51,4070.0,151.56,151.58,151.48,151.51,4070.0
2017-03-16 13:55:00,151.5,151.51,151.37,151.37,2000.0,151.5,151.51,151.37,151.37,2000.0
2017-03-16 14:00:00,151.34,151.45,151.34,151.43,3454.0,151.34,151.45,151.34,151.43,3454.0
2017-03-16 14:05:00,151.39,151.41,151.34,151.38,2890.0,151.39,151.41,151.34,151.38,2890.0
2017-03-16 14:10:00,151.33,151.44,151.33,151.44,8787.0,151.33,151.44,151.33,151.44,8787.0
2017-03-16 14:15:00,151.45,151.48,151.33,151.39,8228.0,151.45,151.48,151.33,151.39,8228.0
2017-03-16 14:20:00,151.39,151.47,151.39,151.46,5536.0,151.39,151.47,151.39,151.46,5536.0
2017-03-16 14:25:00,151.47,151.55,151.46,151.54,5703.0,151.47,151.55,151.46,151.54,5703.0
2017-03-16 14:30:00,151.5,151.58,151.49,151.54,7096.0,151.5,151.58,151.49,151.54,7096.0
2017-03-16 14:35:00,151.51,151.54,151.44,151.47,3724.0,151.51,151.54,151.44,151.47,3724.0
2017-03-16 14:40:00,151.44,151.51,151.28,151.28,6454.0,151.44,151.51,151.28,151.28,6454.0
2017-03-16 14:45:00,151.31,151.44,151.31,151.34,4815.0,151.31,151.44,151.31,151.34,4815.0
2017-03-16 14:50:00,151.35,151.42,151.31,151.34,5140.0,151.35,151.42,151.31,151.34,5140.0
2017-03-16 14:55:00,151.34,151.4,151.33,151.35,2271.0,151.34,151.4,151.33,151.35,2271.0
2017-03-16 15:00:00,151.35,151.45,151.29,151.44,3851.0,151.35,151.45,151.29,151.44,3851.0
2017-03-16 15:05:00,151.45,151.62,151.45,151.57,8000.0,151.45,151.62,151.45,151.57,8000.0
2017-03-16 15:10:00,151.57,151.73,151.57,151.73,2062.0,151.57,151.73,151.57,151.73,2062.0
2017-03-16 15:15:00,151.69,151.75,151.66,151.75,4100.0,151.69,151.75,151.66,151.75,4100.0
2017-03-16 15:20:00,151.77,151.99,151.77,151.97,3062.0,151.77,151.99,151.77,151.97,3062.0
2017-03-16 15:25:00,151.95,151.95,151.77,151.79,6312.0,151.95,151.95,151.77,151.79,6312.0
2017-03-16 15:30:00,151.81,151.83,151.63,151.67,13192.0,151.81,151.83,151.63,151.67,13192.0
2017-03-16 15:35:00,151.66,151.67,151.57,151.63,7402.0,151.66,151.67,151.57,151.63,7402.0
2017-03-16 15:40:00,151.63,151.68,151.62,151.65,5800.0,151.63,151.68,151.62,151.65,5800.0
2017-03-16 15:45:00,151.67,151.67,151.48,151.56,17543.0,151.67,151.67,151.48,151.56,17543.0
2017-03-16 15:50:00,151.54,151.63,151.54,151.62,8876.0,151.54,151.63,151.54,151.62,8876.0
2017-03-16 15:55:00,151.62,151.67,151.59,151.65,27630.0,151.62,151.67,151.59,151.65,27630.0
2017-03-17 09:30:00,151.77,152.13,151.68,151.95,78620.0,151.77,152.13,151.68,151.95,78620.0
2017-03-17 09:35:00,151.78,152.13,151.74,151.99,2447.0,151.78,152.13,151.74,151.99,2447.0
2017-03-17 09:40:00,152.09,152.09,151.87,151.97,6405.0,152.09,152.09,151.87,151.97,6405.0
2017-03-17 09:45:00,151.91,152.16,151.84,152.14,5429.0,151.91,152.16,151.84,152.14,5429.0
2017-03-17 09:50:00,152.22,152.25,152.14,152.17,2300.0,152.22,152.25,152.14,152.17,2300.0
2017-03-17 09:55:00,152.22,152.22,151.95,152.0,2728.0,152.22,152.22,151.95,152.0,2728.0
2017-03-17 10:00:00,151.97,152.05,151.78,151.79,4246.0,151.97,152.05,151.78,151.79,4246.0
2017-03-17 10:05:00,151.84,152.05,151.83,151.94,4070.0,151.84,152.05,151.83,151.94,4070.0
2017-03-17 10:10:00,152.05,152.11,151.91,151.96,5301.0,152.05,152.11,151.91,151.96,5301.0
2017-03-17 10:15:00,151.9,152.29,151.85,152.28,2300.0,151.9,152.29,151.85,152.28,2300.0
2017-03-17 10:20:00,152.2,152.43,152.14,152.27,15166.0,152.2,152.43,152.14,152.27,15166.0
2017-03-17 10:25:00,152.3,152.4,152.13,152.13,20064.0,152.3,152.4,152.13,152.13,20064.0
2017-03-17 10:30:00,152.17,152.3,152.07,152.3,14300.0,152.17,152.3,152.07,152.3,14300.0
2017-03-17 10:35:00,152.3,152.32,151.95,151.95,9589.0,152.3,152.32,151.95,151.95,9589.0
2017-03-17 10:40:00,152.06,152.12,151.95,152.0,3800.0,152.06,152.12,151.95,152.0,3800.0
2017-03-17 10:45:00,151.95,152.0,151.86,152.0,3012.0,151.95,152.0,151.86,152.0,3012.0
2017-03-17 10:50:00,151.96,152.04,151.87,151.87,4700.0,151.96,152.04,151.87,151.87,4700.0
2017-03-17 10:55:00,151.87,152.0,151.87,152.0,3220.0,151.87,152.0,151.87,152.0,3220.0
2017-03-17 11:00:00,152.0,152.01,151.81,152.0,7922.0,152.0,152.01,151.81,152.0,7922.0
2017-03-17 11:05:00,152.04,152.25,152.0,152.25,2565.0,152.04,152.25,152.0,152.25,2565.0
2017-03-17 11:10:00,152.28,152.28,151.8,151.8,9001.0,152.28,152.28,151.8,151.8,9001.0
2017-03-17 11:15:00,151.91,152.13,151.91,152.11,3152.0,151.91,152.13,151.91,152.11,3152.0
2017-03-17 11:20:00,152.13,152.22,151.95,152.0,15567.0,152.13,152.22,151.95,152.0,15567.0
2017-03-17 11:25:00,152.01,152.07,151.91,151.99,7938.0,152.01,152.07,151.91,151.99,7938.0
2017-03-17 11:30:00,152.0,152.03,151.95,152.02,3100.0,152.0,152.03,151.95,152.02,3100.0
2017-03-17 11:35:00,151.99,151.99,151.9,151.97,4100.0,151.99,151.99,151.9,151.97,4100.0
2017-03-17 11:40:00,152.01,152.04,151.92,151.93,3400.0,152.01,152.04,151.92,151.93,3400.0
2017-03-17 11:45:00,151.91,151.92,151.8,151.86,10608.0,151.91,151.92,151.8,151.86,10608.0
2017-03-17 11:50:00,151.88,151.96,151.72,151.81,6233.0,151.88,151.96,151.72,151.81,6233.0
2017-03-17 11:55:00,151.71,151.86,151.71,151.83,3100.0,151.71,151.86,151.71,151.83,3100.0
2017-03-17 12:00:00,151.88,151.98,151.86,151.98,3312.0,151.88,151.98,151.86,151.98,3312.0
2017-03-17 12:05:00,151.98,151.98,151.89,151.92,2405.0,151.98,151.98,151.89,151.92,2405.0
2017-03-17 12:10:00,151.93,151.95,151.85,151.86,2667.0,151.93,151.95,151.85,151.86,2667.0
2017-03-17 12:15:00,151.85,151.85,151.8,151.8,2514.0,151.85,151.85,151.8,151.8,2514.0
2017-03-17 12:20:00,151.8,151.8,151.7,151.74,3750.0,151.8,151.8,151.7,151.74,3750.0
2017-03-17 12:25:00,151.79,151.79,151.65,151.69,2600.0,151.79,151.79,151.65,151.69,2600.0
2017-03-17 12:30:00,151.79,151.9,151.79,151.86,3400.0,151.79,151.9,151.79,151.86,3400.0
2017-03-17 12:35:00,151.86,151.88,151.82,151.85,3200.0,151.86,151.88,151.82,151.85,3200.0
2017-03-17 12:40:00,151.87,151.91,151.75,151.75,9333.0,151.87,151.91,151.75,151.75,9333.0
2017-03-17 12:45:00,151.76,151.88,151.68,151.71,6383.0,151.76,151.88,151.68,151.71,6383.0
2017-03-17 12:50:00,151.72,151.78,151.63,151.66,6233.0,151.72,151.78,151.63,151.66,6233.0
2017-03-17 12:55:00,151.62,151.65,151.55,151.55,2300.0,151.62,151.65,151.55,151.55,2300.0
2017-03-17 13:00:00,151.53,151.74,151.53,151.65,3317.0,151.53,151.74,151.53,151.65,3317.0
2017-03-17 13:05:00,151.64,151.67,151.59,151.64,2100.0,151.64,151.67,151.59,151.64,2100.0
2017-03-17 13:10:00,151.63,151.65,151.57,151.59,2709.0,151.63,151.65,151.57,151.59,2709.0
2017-03-17 13:15:00,151.59,151.68,151.58,151.62,3183.0,151.59,151.68,151.58,151.62,3183.0
2017-03-17 13:20:00,151.61,151.64,151.58,151.6,2800.0,151.61,151.64,151.58,151.6,2800.0
2017-03-17 13:25:00,151.58,151.68,151.57,151.6,6000.0,151.58,151.68,151.57,151.6,6000.0
2017-03-17 13:30:00,151.58,151.58,151.52,151.56,2095.0,151.58,151.58,151.52,151.56,2095.0
2017-03-17 13:35:00,151.53,151.6,151.51,151.51,1950.0,151.53,151.6,151.51,151.51,1950.0
2017-03-17 13:40:00,151.51,151.58,151.48,151.57,6249.0,151.51,151.58,151.48,151.57,6249.0
2017-03-17 13:45:00,151.54,151.61,151.42,151.42,5505.0,151.54,151.61,151.42,151.42,5505.0
2017-03-17 13:50:00,151.42,151.43,151.37,151.37,2654.0,151.42,151.43,151.37,151.37,2654.0
2017-03-17 13:55:00,151.4,151.41,151.36,151.36,1200.0,151.4,151.41,151.36,151.36,1200.0
2017-03-17 14:00:00,151.39,151.47,151.36,151.43,3534.0,151.39,151.47,151.36,151.43,3534.0
2017-03-17 14:05:00,151.45,151.45,151.3,151.44,5330.0,151.45,151.45,151.3,151.44,5330.0
2017-03-17 14:10:00,151.39,151.44,151.35,151.4,3500.0,151.39,151.44,151.35,151.4,3500.0
2017-03-17 14:15:00,151.39,151.39,151.31,151.35,3900.0,151.39,151.39,151.31,151.35,3900.0
2017-03-17 14:20:00,151.33,151.39,151.33,151.35,2013.0,151.33,151.39,151.33,151.35,2013.0
2017-03-17 14:25:00,151.37,151.5,151.37,151.46,3314.0,151.37,151.5,151.37,151.46,3314.0
2017-03-17 14:30:00,151.48,151.55,151.45,151.49,4200.0,151.48,151.55,151.45,151.49,4200.0
2017-03-17 14:35:00,151.48,151.51,151.46,151.5,4185.0,151.48,151.51,151.46,151.5,4185.0
2017-03-17 14:40:00,151.51,151.56,151.49,151.49,3900.0,151.51,151.56,151.49,151.49,3900.0
2017-03-17 14:45:00,151.52,151.52,151.48,151.49,3011.0,151.52,151.52,151.48,151.49,3011.0
2017-03-17 14:50:00,151.5,151.5,151.34,151.38,4758.0,151.5,151.5,151.34,151.38,4758.0
2017-03-17 14:55:00,151.41,151.41,151.35,151.39,2830.0,151.41,151.41,151.35,151.39,2830.0
2017-03-17 15:00:00,151.42,151.57,151.41,151.54,5051.0,151.42,151.57,151.41,151.54,5051.0
2017-03-17 15:05:00,151.55,151.65,151.55,151.65,5657.0,151.55,151.65,151.55,151.65,5657.0
2017-03-17 15:10:00,151.64,151.64,151.52,151.52,6700.0,151.64,151.64,151.52,151.52,6700.0
2017-03-17 15:15:00,151.56,151.7,151.53,151.68,13480.0,151.56,151.7,151.53,151.68,13480.0
2017-03-17 15:20:00,151.68,151.72,151.6,151.71,15776.0,151.68,151.72,151.6,151.71,15776.0
2017-03-17 15:25:00,151.65,151.7,151.61,151.63,9809.0,151.65,151.7,151.61,151.63,9809.0
2017-03-17 15:30:00,151.65,151.68,151.53,151.54,18343.0,151.65,151.68,151.53,151.54,18343.0
2017-03-17 15:35:00,151.52,151.87,151.47,151.87,17783.0,151.52,151.87,151.47,151.87,17783.0
2017-03-17 15:40:00,151.87,151.91,151.8,151.86,22552.0,151.87,151.91,151.8,151.86,22552.0
2017-03-17 15:45:00,151.88,152.09,151.73,152.09,50865.0,151.88,152.09,151.73,152.09,50865.0
2017-03-17 15:50:00,152.05,152.07,151.86,151.97,59476.0,152.05,152.07,151.86,151.97,59476.0
2017-03-17 15:55:00,151.98,152.06,151.88,151.95,157544.0,151.98,152.06,151.88,151.95,157544.0
2017-03-20 09:30:00,152.18,152.42,151.07,151.32,8716.0,152.18,152.42,151.07,151.32,8716.0
2017-03-20 09:35:00,151.53,152.05,151.46,151.86,7023.0,151.53,152.05,151.46,151.86,7023.0
2017-03-20 09:40:00,151.85,151.89,151.53,151.73,1700.0,151.85,151.89,151.53,151.73,1700.0
2017-03-20 09:45:00,151.87,152.03,151.56,151.79,6200.0,151.87,152.03,151.56,151.79,6200.0
2017-03-20 09:50:00,151.81,151.83,151.61,151.63,3900.0,151.81,151.83,151.61,151.63,3900.0
2017-03-20 09:55:00,151.66,151.78,151.61,151.7,9598.0,151.66,151.78,151.61,151.7,9598.0
2017-03-20 10:00:00,151.66,151.75,151.41,151.41,3187.0,151.66,151.75,151.41,151.41,3187.0
2017-03-20 10:05:00,151.39,151.55,151.38,151.54,3500.0,151.39,151.55,151.38,151.54,3500.0
2017-03-20 10:10:00,151.5,151.54,151.4,151.48,5100.0,151.5,151.54,151.4,151.48,5100.0
2017-03-20 10:15:00,151.5,151.53,151.34,151.45,6622.0,151.5,151.53,151.34,151.45,6622.0
2017-03-20 10:20:00,151.49,151.53,151.43,151.43,4400.0,151.49,151.53,151.43,151.43,4400.0
2017-03-20 10:25:00,151.43,151.43,151.36,151.39,4950.0,151.43,151.43,151.36,151.39,4950.0
2017-03-20 10:30:00,151.39,151.51,151.37,151.43,3600.0,151.39,151.51,151.37,151.43,3600.0
2017-03-20 10:35:00,151.47,151.6,151.42,151.59,9700.0,151.47,151.6,151.42,151.59,9700.0
2017-03-20 10:40:00,151.6,151.88,151.52,151.87,3279.0,151.6,151.88,151.52,151.87,3279.0
2017-03-20 10:45:00,151.97,152.02,151.89,152.02,2900.0,151.97,152.02,151.89,152.02,2900.0
2017-03-20 10:50:00,152.02,152.09,151.94,152.01,5800.0,152.02,152.09,151.94,152.01,5800.0
2017-03-20 10:55:00,151.99,151.99,151.74,151.83,4400.0,151.99,151.99,151.74,151.83,4400.0
2017-03-20 11:00:00,151.77,151.79,151.58,151.67,5500.0,151.77,151.79,151.58,151.67,5500.0
2017-03-20 11:05:00,151.69,151.87,151.64,151.87,2000.0,151.69,151.87,151.64,151.87,2000.0
2017-03-20 11:10:00,151.88,151.92,151.81,151.85,3100.0,151.88,151.92,151.81,151.85,3100.0
2017-03-20 11:15:00,151.83,151.94,151.82,151.86,4300.0,151.83,151.94,151.82,151.86,4300.0
2017-03-20 11:20:00,151.86,151.94,151.85,151.85,2138.0,151.86,151.94,151.85,151.85,2138.0
2017-03-20 11:25:00,151.85,151.85,151.71,151.77,4100.0,151.85,151.85,151.71,151.77,4100.0
2017-03-20 11:30:00,151.81,151.81,151.71,151.71,1500.0,151.81,151.81,151.71,151.71,1500.0
2017-03-20 11:35:00,151.74,151.74,151.64,151.64,2100.0,151.74,151.74,151.64,151.64,2100.0
2017-03-20 11:40:00,151.62,151.65,151.45,151.45,3500.0,151.62,151.65,151.45,151.45,3500.0
2017-03-20 11:45:00,151.5,151.51,151.3,151.3,3300.0,151.5,151.51,151.3,151.3,3300.0
2017-03-20 11:50:00,151.3,151.4,151.28,151.4,3200.0,151.3,151.4,151.28,151.4,3200.0
2017-03-20 11:55:00,151.36,151.36,151.19,151.19,2300.0,151.36,151.36,151.19,151.19,2300.0
2017-03-20 12:00:00,151.28,151.28,151.18,151.19,4830.0,151.28,151.28,151.18,151.19,4830.0
2017-03-20 12:05:00,151.21,151.28,151.16,151.19,11075.0,151.21,151.28,151.16,151.19,11075.0
2017-03-20 12:10:00,151.19,151.28,151.17,151.2,16066.0,151.19,151.28,151.17,151.2,16066.0
2017-03-20 12:15:00,151.19,151.25,151.14,151.18,11103.0,151.19,151.25,151.14,151.18,11103.0
2017-03-20 12:20:00,151.19,151.23,151.12,151.12,5850.0,151.19,151.23,151.12,151.12,5850.0
2017-03-20 12:25:00,151.08,151.11,150.88,150.88,3100.0,151.08,151.11,150.88,150.88,3100.0
2017-03-20 12:30:00,150.92,150.99,150.84,150.96,8737.0,150.92,150.99,150.84,150.96,8737.0
2017-03-20 12:35:00,150.98,151.06,150.92,150.94,8165.0,150.98,151.06,150.92,150.94,8165.0
2017-03-20 12:40:00,150.92,151.03,150.9,151.02,4777.0,150.92,151.03,150.9,151.02,4777.0
2017-03-20 12:45:00,151.05,151.07,150.9,150.91,7575.0,151.05,151.07,150.9,150.91,7575.0
2017-03-20 12:50:00,150.91,150.93,150.71,150.71,3200.0,150.91,150.93,150.71,150.71,3200.0
2017-03-20 12:55:00,150.7,150.79,150.69,150.79,6400.0,150.7,150.79,150.69,150.79,6400.0
2017-03-20 13:00:00,150.82,150.9,150.7,150.75,5700.0,150.82,150.9,150.7,150.75,5700.0
2017-03-20 13:05:00,150.75,150.88,150.72,150.83,7155.0,150.75,150.88,150.72,150.83,7155.0
2017-03-20 13:10:00,150.72,150.74,150.62,150.71,2330.0,150.72,150.74,150.62,150.71,2330.0
2017-03-20 13:15:00,150.7,150.7,150.55,150.63,2000.0,150.7,150.7,150.55,150.63,2000.0
2017-03-20 13:20:00,150.59,150.89,150.56,150.89,6189.0,150.59,150.89,150.56,150.89,6189.0
2017-03-20 13:25:00,150.9,151.07,150.9,151.01,2800.0,150.9,151.07,150.9,151.01,2800.0
2017-03-20 13:30:00,150.98,151.14,150.98,151.12,2700.0,150.98,151.14,150.98,151.12,2700.0
2017-03-20 13:35:00,151.14,151.25,151.14,151.24,8564.0,151.14,151.25,151.14,151.24,8564.0
2017-03-20 13:40:00,151.24,151.34,151.07,151.13,16388.0,151.24,151.34,151.07,151.13,16388.0
2017-03-20 13:45:00,151.14,151.37,151.07,151.3,3276.0,151.14,151.37,151.07,151.3,3276.0
2017-03-20 13:50:00,151.37,151.37,151.19,151.2,4785.0,151.37,151.37,151.19,151.2,4785.0
2017-03-20 13:55:00,151.22,151.37,151.21,151.35,2675.0,151.22,151.37,151.21,151.35,2675.0
2017-03-20 14:00:00,151.32,151.49,151.3,151.43,2857.0,151.32,151.49,151.3,151.43,2857.0
2017-03-20 14:05:00,151.48,151.54,151.41,151.42,4900.0,151.48,151.54,151.41,151.42,4900.0
2017-03-20 14:10:00,151.44,151.47,151.36,151.36,7077.0,151.44,151.47,151.36,151.36,7077.0
2017-03-20 14:15:00,151.39,151.42,151.33,151.37,4152.0,151.39,151.42,151.33,151.37,4152.0
2017-03-20 14:20:00,151.37,151.38,151.26,151.32,7046.0,151.37,151.38,151.26,151.32,7046.0
2017-03-20 14:25:00,151.25,151.47,151.25,151.3,9319.0,151.25,151.47,151.25,151.3,9319.0
2017-03-20 14:30:00,151.26,151.26,151.18,151.18,2500.0,151.26,151.26,151.18,151.18,2500.0
2017-03-20 14:35:00,151.15,151.15,151.02,151.02,6853.0,151.15,151.15,151.02,151.02,6853.0
2017-03-20 14:40:00,151.0,151.05,150.84,150.85,7808.0,151.0,151.05,150.84,150.85,7808.0
2017-03-20 14:45:00,150.87,150.88,150.65,150.71,9110.0,150.87,150.88,150.65,150.71,9110.0
2017-03-20 14:50:00,150.68,150.73,150.49,150.53,25420.0,150.68,150.73,150.49,150.53,25420.0
2017-03-20 14:55:00,150.51,150.99,150.49,150.96,32846.0,150.51,150.99,150.49,150.96,32846.0
2017-03-20 15:00:00,150.94,150.98,150.91,150.91,4800.0,150.94,150.98,150.91,150.91,4800.0
2017-03-20 15:05:00,150.97,151.0,150.82,150.9,8466.0,150.97,151.0,150.82,150.9,8466.0
2017-03-20 15:10:00,150.94,150.99,150.69,150.69,17882.0,150.94,150.99,150.69,150.69,17882.0
2017-03-20 15:15:00,150.69,151.16,150.63,151.08,37909.0,150.69,151.16,150.63,151.08,37909.0
2017-03-20 15:20:00,151.11,151.32,151.1,151.3,7243.0,151.11,151.32,151.1,151.3,7243.0
2017-03-20 15:25:00,151.28,151.34,151.19,151.27,8277.0,151.28,151.34,151.19,151.27,8277.0
2017-03-20 15:30:00,151.28,151.46,151.28,151.45,9200.0,151.28,151.46,151.28,151.45,9200.0
2017-03-20 15:35:00,151.45,151.53,151.39,151.46,9395.0,151.45,151.53,151.39,151.46,9395.0
2017-03-20 15:40:00,151.44,151.48,151.42,151.45,9419.0,151.44,151.48,151.42,151.45,9419.0
2017-03-20 15:45:00,151.45,151.65,151.43,151.62,6401.0,151.45,151.65,151.43,151.62,6401.0
2017-03-20 15:50:00,151.65,151.69,151.64,151.68,12457.0,151.65,151.69,151.64,151.68,12457.0
2017-03-20 15:55:00,151.68,151.7,151.46,151.52,23429.0,151.68,151.7,151.46,151.52,23429.0
2017-03-21 09:30:00,151.9,151.93,150.1,151.61,16948.0,151.9,151.93,150.1,151.61,16948.0
2017-03-21 09:35:00,151.45,152.1,151.45,151.74,6473.0,151.45,152.1,151.45,151.74,6473.0
2017-03-21 09:40:00,152.03,152.34,152.02,152.24,3744.0,152.03,152.34,152.02,152.24,3744.0
2017-03-21 09:45:00,152.22,152.3,151.99,152.03,3040.0,152.22,152.3,151.99,152.03,3040.0
2017-03-21 09:50:00,152.03,152.18,151.95,151.98,4100.0,152.03,152.18,151.95,151.98,4100.0
2017-03-21 09:55:00,152.02,152.06,151.75,151.75,2120.0,152.02,152.06,151.75,151.75,2120.0
2017-03-21 10:00:00,151.79,151.83,151.49,151.73,2700.0,151.79,151.83,151.49,151.73,2700.0
2017-03-21 10:05:00,151.72,151.73,151.39,151.39,1100.0,151.72,151.73,151.39,151.39,1100.0
2017-03-21 10:10:00,151.53,151.57,151.41,151.41,2500.0,151.53,151.57,151.41,151.41,2500.0
2017-03-21 10:15:00,151.36,151.42,151.19,151.19,2400.0,151.36,151.42,151.19,151.19,2400.0
2017-03-21 10:20:00,151.2,151.2,150.82,150.82,5300.0,151.2,151.2,150.82,150.82,5300.0
2017-03-21 10:25:00,150.89,150.98,150.77,150.79,3433.0,150.89,150.98,150.77,150.79,3433.0
2017-03-21 10:30:00,150.88,150.88,150.58,150.7,4838.0,150.88,150.88,150.58,150.7,4838.0
2017-03-21 10:35:00,150.68,150.78,150.5,150.51,7870.0,150.68,150.78,150.5,150.51,7870.0
2017-03-21 10:40:00,150.52,150.69,150.42,150.43,9366.0,150.52,150.69,150.42,150.43,9366.0
2017-03-21 10:45:00,150.44,150.59,150.41,150.55,9750.0,150.44,150.59,150.41,150.55,9750.0
2017-03-21 10:50:00,150.53,150.55,150.33,150.43,6718.0,150.53,150.55,150.33,150.43,6718.0
2017-03-21 10:55:00,150.32,150.42,150.0,150.1,10730.0,150.32,150.42,150.0,150.1,10730.0
2017-03-21 11:00:00,150.16,150.19,149.86,149.9,6572.0,150.16,150.19,149.86,149.9,6572.0
2017-03-21 11:05:00,149.82,149.94,149.65,149.72,17639.0,149.82,149.94,149.65,149.72,17639.0
2017-03-21 11:10:00,149.73,149.79,149.52,149.56,53004.0,149.73,149.79,149.52,149.56,53004.0
2017-03-21 11:15:00,149.56,149.6,149.14,149.21,22071.0,149.56,149.6,149.14,149.21,22071.0
2017-03-21 11:20:00,149.14,149.77,149.13,149.67,19963.0,149.14,149.77,149.13,149.67,19963.0
2017-03-21 11:25:00,149.67,149.84,149.6,149.65,4464.0,149.67,149.84,149.6,149.65,4464.0
2017-03-21 11:30:00,149.72,149.72,149.02,149.15,7291.0,149.72,149.72,149.02,149.15,7291.0
2017-03-21 11:35:00,149.13,149.41,148.61,149.33,10645.0,149.13,149.41,148.61,149.33,10645.0
2017-03-21 11:40:00,149.48,149.86,149.42,149.86,1900.0,149.48,149.86,149.42,149.86,1900.0
2017-03-21 11:45:00,149.84,149.9,149.66,149.78,12189.0,149.84,149.9,149.66,149.78,12189.0
2017-03-21 11:50:00,149.79,150.23,149.56,150.23,10296.0,149.79,150.23,149.56,150.23,10296.0
2017-03-21 11:55:00,150.18,150.31,150.17,150.3,2800.0,150.18,150.31,150.17,150.3,2800.0
2017-03-21 12:00:00,150.4,150.58,150.29,150.58,4989.0,150.4,150.58,150.29,150.58,4989.0
2017-03-21 12:05:00,150.61,150.7,150.51,150.67,2640.0,150.61,150.7,150.51,150.67,2640.0
2017-03-21 12:10:00,150.69,150.8,150.69,150.76,6640.0,150.69,150.8,150.69,150.76,6640.0
2017-03-21 12:15:00,150.68,150.7,150.62,150.63,2300.0,150.68,150.7,150.62,150.63,2300.0
2017-03-21 12:20:00,150.62,150.77,150.57,150.67,3953.0,150.62,150.77,150.57,150.67,3953.0
2017-03-21 12:25:00,150.62,150.86,150.62,150.86,1800.0,150.62,150.86,150.62,150.86,1800.0
2017-03-21 12:30:00,150.93,150.93,150.73,150.79,2480.0,150.93,150.93,150.73,150.79,2480.0
2017-03-21 12:35:00,150.73,150.73,150.57,150.58,900.0,150.73,150.73,150.57,150.58,900.0
2017-03-21 12:40:00,150.54,150.63,150.54,150.62,2600.0,150.54,150.63,150.54,150.62,2600.0
2017-03-21 12:45:00,150.5,150.51,150.32,150.32,1321.0,150.5,150.51,150.32,150.32,1321.0
2017-03-21 12:50:00,150.35,150.36,150.0,150.17,7626.0,150.35,150.36,150.0,150.17,7626.0
2017-03-21 12:55:00,150.14,150.32,150.14,150.3,1200.0,150.14,150.32,150.14,150.3,1200.0
2017-03-21 13:00:00,150.3,150.43,150.28,150.33,4300.0,150.3,150.43,150.28,150.33,4300.0
2017-03-21 13:05:00,150.31,150.38,150.23,150.3,2600.0,150.31,150.38,150.23,150.3,2600.0
2017-03-21 13:10:00,150.33,150.44,150.28,150.29,1050.0,150.33,150.44,150.28,150.29,1050.0
2017-03-21 13:15:00,150.41,150.5,150.4,150.5,1700.0,150.41,150.5,150.4,150.5,1700.0
2017-03-21 13:20:00,150.58,150.58,150.38,150.38,1214.0,150.58,150.58,150.38,150.38,1214.0
2017-03-21 13:25:00,150.5,150.77,150.5,150.7,1369.0,150.5,150.77,150.5,150.7,1369.0
2017-03-21 13:30:00,150.75,150.75,150.58,150.66,1700.0,150.75,150.75,150.58,150.66,1700.0
2017-03-21 13:35:00,150.62,150.62,150.5,150.51,1314.0,150.62,150.62,150.5,150.51,1314.0
2017-03-21 13:40:00,150.59,150.59,150.45,150.45,1949.0,150.59,150.59,150.45,150.45,1949.0
2017-03-21 13:45:00,150.46,150.49,150.38,150.38,1800.0,150.46,150.49,150.38,150.38,1800.0
2017-03-21 13:50:00,150.38,150.42,150.28,150.31,2240.0,150.38,150.42,150.28,150.31,2240.0
2017-03-21 13:55:00,150.16,150.2,150.05,150.05,900.0,150.16,150.2,150.05,150.05,900.0
2017-03-21 14:00:00,150.05,150.28,150.04,150.2,5834.0,150.05,150.28,150.04,150.2,5834.0
2017-03-21 14:05:00,150.25,150.4,150.18,150.38,10672.0,150.25,150.4,150.18,150.38,10672.0
2017-03-21 14:10:00,150.39,150.45,150.24,150.45,2800.0,150.39,150.45,150.24,150.45,2800.0
2017-03-21 14:15:00,150.43,150.6,150.36,150.6,3037.0,150.43,150.6,150.36,150.6,3037.0
2017-03-21 14:20:00,150.55,150.58,150.45,150.5,2900.0,150.55,150.58,150.45,150.5,2900.0
2017-03-21 14:25:00,150.52,150.56,150.45,150.45,3529.0,150.52,150.56,150.45,150.45,3529.0
2017-03-21 14:30:00,150.48,150.74,150.41,150.74,3430.0,150.48,150.74,150.41,150.74,3430.0
2017-03-21 14:35:00,150.73,150.86,150.73,150.76,2415.0,150.73,150.86,150.73,150.76,2415.0
2017-03-21 14:40:00,150.73,150.77,150.58,150.62,3900.0,150.73,150.77,150.58,150.62,3900.0
2017-03-21 14:45:00,150.61,150.69,150.2,150.2,2945.0,150.61,150.69,150.2,150.2,2945.0
2017-03-21 14:50:00,150.29,150.32,150.14,150.27,4500.0,150.29,150.32,150.14,150.27,4500.0
2017-03-21 14:55:00,150.3,150.47,150.27,150.33,5527.0,150.3,150.47,150.27,150.33,5527.0
2017-03-21 15:00:00,150.33,150.39,150.26,150.3,2500.0,150.33,150.39,150.26,150.3,2500.0
2017-03-21 15:05:00,150.35,150.53,150.35,150.4,3600.0,150.35,150.53,150.35,150.4,3600.0
2017-03-21 15:10:00,150.41,150.51,150.35,150.35,3000.0,150.41,150.51,150.35,150.35,3000.0
2017-03-21 15:15:00,150.34,150.41,150.25,150.41,3935.0,150.34,150.41,150.25,150.41,3935.0
2017-03-21 15:20:00,150.44,150.44,150.31,150.4,3660.0,150.44,150.44,150.31,150.4,3660.0
2017-03-21 15:25:00,150.42,150.44,150.34,150.38,3800.0,150.42,150.44,150.34,150.38,3800.0
2017-03-21 15:30:00,150.34,150.4,150.24,150.31,7300.0,150.34,150.4,150.24,150.31,7300.0
2017-03-21 15:35:00,150.28,150.32,150.14,150.14,3703.0,150.28,150.32,150.14,150.14,3703.0
2017-03-21 15:40:00,150.16,150.16,150.0,150.07,9283.0,150.16,150.16,150.0,150.07,9283.0
2017-03-21 15:45:00,150.03,150.18,149.99,150.16,8576.0,150.03,150.18,149.99,150.16,8576.0
2017-03-21 15:50:00,150.24,150.36,150.06,150.26,25355.0,150.24,150.36,150.06,150.26,25355.0
2017-03-21 15:55:00,150.26,150.28,150.07,150.11,23565.0,150.26,150.28,150.07,150.11,23565.0
2017-03-22 09:30:00,152.22,152.22,150.56,151.6,7610.0,152.22,152.22,150.56,151.6,7610.0
2017-03-22 09:35:00,151.54,151.59,151.05,151.12,4368.0,151.54,151.59,151.05,151.12,4368.0
2017-03-22 09:40:00,151.19,151.54,151.0,151.54,4000.0,151.19,151.54,151.0,151.54,4000.0
2017-03-22 09:45:00,151.47,151.68,151.3,151.67,5312.0,151.47,151.68,151.3,151.67,5312.0
2017-03-22 09:50:00,151.63,152.03,151.63,151.79,11902.0,151.63,152.03,151.63,151.79,11902.0
2017-03-22 09:55:00,151.69,151.69,151.33,151.39,1200.0,151.69,151.69,151.33,151.39,1200.0
2017-03-22 10:00:00,151.42,151.57,151.3,151.4,2884.0,151.42,151.57,151.3,151.4,2884.0
2017-03-22 10:05:00,151.37,151.5,151.37,151.47,2700.0,151.37,151.5,151.37,151.47,2700.0
2017-03-22 10:10:00,151.49,151.5,151.18,151.19,4650.0,151.49,151.5,151.18,151.19,4650.0
2017-03-22 10:15:00,151.31,151.66,151.24,151.6,7036.0,151.31,151.66,151.24,151.6,7036.0
2017-03-22 10:20:00,151.56,152.07,151.56,151.89,5175.0,151.56,152.07,151.56,151.89,5175.0
2017-03-22 10:25:00,151.93,152.15,151.87,152.09,7400.0,151.93,152.15,151.87,152.09,7400.0
2017-03-22 10:30:00,152.13,152.29,152.12,152.28,9030.0,152.13,152.29,152.12,152.28,9030.0
2017-03-22 10:35:00,152.32,152.72,152.25,152.72,5380.0,152.32,152.72,152.25,152.72,5380.0
2017-03-22 10:40:00,152.76,152.84,152.34,152.47,5257.0,152.76,152.84,152.34,152.47,5257.0
2017-03-22 10:45:00,152.47,152.66,152.38,152.61,4715.0,152.47,152.66,152.38,152.61,4715.0
2017-03-22 10:50:00,152.62,152.64,152.44,152.52,8565.0,152.62,152.64,152.44,152.52,8565.0
2017-03-22 10:55:00,152.51,152.74,152.38,152.74,4218.0,152.51,152.74,152.38,152.74,4218.0
2017-03-22 11:00:00,152.68,152.73,152.46,152.73,5409.0,152.68,152.73,152.46,152.73,5409.0
2017-03-22 11:05:00,152.78,153.05,152.69,152.92,4105.0,152.78,153.05,152.69,152.92,4105.0
2017-03-22 11:10:00,152.9,152.97,152.8,152.89,3287.0,152.9,152.97,152.8,152.89,3287.0
2017-03-22 11:15:00,152.92,153.54,152.92,153.42,7203.0,152.92,153.54,152.92,153.42,7203.0
2017-03-22 11:20:00,153.34,153.69,153.34,153.6,3900.0,153.34,153.69,153.34,153.6,3900.0
2017-03-22 11:25:00,153.7,153.9,153.57,153.9,6200.0,153.7,153.9,153.57,153.9,6200.0
2017-03-22 11:30:00,153.87,153.87,153.35,153.41,4880.0,153.87,153.87,153.35,153.41,4880.0
2017-03-22 11:35:00,153.41,153.51,153.27,153.51,2144.0,153.41,153.51,153.27,153.51,2144.0
2017-03-22 11:40:00,153.52,153.79,153.51,153.79,6547.0,153.52,153.79,153.51,153.79,6547.0
2017-03-22 11:45:00,153.76,153.85,153.67,153.85,5130.0,153.76,153.85,153.67,153.85,5130.0
2017-03-22 11:50:00,153.83,153.85,153.69,153.72,2800.0,153.83,153.85,153.69,153.72,2800.0
2017-03-22 11:55:00,153.8,153.85,153.69,153.8,4104.0,153.8,153.85,153.69,153.8,4104.0
2017-03-22 12:00:00,153.8,153.81,153.6,153.81,2592.0,153.8,153.81,153.6,153.81,2592.0
2017-03-22 12:05:00,153.82,153.94,153.8,153.87,3450.0,153.82,153.94,153.8,153.87,3450.0
2017-03-22 12:10:00,153.88,153.93,153.74,153.9,2800.0,153.88,153.93,153.74,153.9,2800.0
2017-03-22 12:15:00,153.8,153.8,153.65,153.75,2900.0,153.8,153.8,153.65,153.75,2900.0
2017-03-22 12:20:00,153.75,153.76,153.52,153.52,7198.0,153.75,153.76,153.52,153.52,7198.0
2017-03-22 12:25:00,153.52,153.52,153.22,153.45,7647.0,153.52,153.52,153.22,153.45,7647.0
2017-03-22 12:30:00,153.57,153.57,153.42,153.42,4300.0,153.57,153.57,153.42,153.42,4300.0
2017-03-22 12:35:00,153.42,153.44,153.08,153.12,2630.0,153.42,153.44,153.08,153.12,2630.0
2017-03-22 12:40:00,153.07,153.22,153.06,153.14,4025.0,153.07,153.22,153.06,153.14,4025.0
2017-03-22 12:45:00,153.15,153.16,152.96,152.96,1300.0,153.15,153.16,152.96,152.96,1300.0
2017-03-22 12:50:00,153.04,153.04,152.8,152.89,1650.0,153.04,153.04,152.8,152.89,1650.0
2017-03-22 12:55:00,152.88,153.13,152.84,153.02,4365.0,152.88,153.13,152.84,153.02,4365.0
2017-03-22 13:00:00,153.02,153.07,152.75,152.95,5291.0,153.02,153.07,152.75,152.95,5291.0
2017-03-22 13:05:00,152.82,152.95,152.75,152.95,3600.0,152.82,152.95,152.75,152.95,3600.0
2017-03-22 13:10:00,152.96,153.03,152.83,152.83,2845.0,152.96,153.03,152.83,152.83,2845.0
2017-03-22 13:15:00,152.82,153.26,152.82,153.26,2200.0,152.82,153.26,152.82,153.26,2200.0
2017-03-22 13:20:00,153.28,153.33,153.1,153.2,3350.0,153.28,153.33,153.1,153.2,3350.0
2017-03-22 13:25:00,153.24,153.28,153.22,153.22,900.0,153.24,153.28,153.22,153.22,900.0
2017-03-22 13:30:00,153.27,153.43,153.26,153.43,2925.0,153.27,153.43,153.26,153.43,2925.0
2017-03-22 13:35:00,153.49,153.6,153.44,153.6,1000.0,153.49,153.6,153.44,153.6,1000.0
2017-03-22 13:40:00,153.52,153.6,153.39,153.41,2750.0,153.52,153.6,153.39,153.41,2750.0
2017-03-22 13:45:00,153.42,153.45,152.99,153.29,4128.0,153.42,153.45,152.99,153.29,4128.0
2017-03-22 13:50:00,153.29,153.35,153.19,153.26,3300.0,153.29,153.35,153.19,153.26,3300.0
2017-03-22 13:55:00,153.19,153.28,153.12,153.16,7573.0,153.19,153.28,153.12,153.16,7573.0
2017-03-22 14:00:00,153.15,153.45,153.15,153.4,5703.0,153.15,153.45,153.15,153.4,5703.0
2017-03-22 14:05:00,153.45,153.47,153.19,153.21,3049.0,153.45,153.47,153.19,153.21,3049.0
2017-03-22 14:10:00,153.19,153.39,153.19,153.32,3400.0,153.19,153.39,153.19,153.32,3400.0
2017-03-22 14:15:00,153.36,153.38,153.25,153.25,2000.0,153.36,153.38,153.25,153.25,2000.0
2017-03-22 14:20:00,153.19,153.3,153.18,153.25,3870.0,153.19,153.3,153.18,153.25,3870.0
2017-03-22 14:25:00,153.26,153.29,152.92,153.01,3500.0,153.26,153.29,152.92,153.01,3500.0
2017-03-22 14:30:00,153.03,153.05,152.96,153.0,900.0,153.03,153.05,152.96,153.0,900.0
2017-03-22 14:35:00,152.97,153.27,152.97,153.27,2900.0,152.97,153.27,152.97,153.27,2900.0
2017-03-22 14:40:00,153.27,153.28,153.18,153.23,35154.0,153.27,153.28,153.18,153.23,35154.0
2017-03-22 14:45:00,153.21,153.23,153.09,153.15,3093.0,153.21,153.23,153.09,153.15,3093.0
2017-03-22 14:50:00,153.17,153.28,153.09,153.16,3800.0,153.17,153.28,153.09,153.16,3800.0
2017-03-22 14:55:00,153.19,153.2,152.98,153.14,2100.0,153.19,153.2,152.98,153.14,2100.0
2017-03-22 15:00:00,153.18,153.18,153.02,153.09,3400.0,153.18,153.18,153.02,153.09,3400.0
2017-03-22 15:05:00,153.09,153.13,153.03,153.07,3100.0,153.09,153.13,153.03,153.07,3100.0
2017-03-22 15:10:00,153.06,153.15,153.05,153.05,3900.0,153.06,153.15,153.05,153.05,3900.0
2017-03-22 15:15:00,153.01,153.28,153.01,153.27,4100.0,153.01,153.28,153.01,153.27,4100.0
2017-03-22 15:20:00,153.28,153.4,153.21,153.33,3240.0,153.28,153.4,153.21,153.33,3240.0
2017-03-22 15:25:00,153.28,153.3,153.18,153.18,1800.0,153.28,153.3,153.18,153.18,1800.0
2017-03-22 15:30:00,153.21,153.26,153.07,153.08,7594.0,153.21,153.26,153.07,153.08,7594.0
2017-03-22 15:35:00,153.07,153.11,153.0,153.03,10483.0,153.07,153.11,153.0,153.03,10483.0
2017-03-22 15:40:00,153.01,153.1,152.89,152.93,10836.0,153.01,153.1,152.89,152.93,10836.0
2017-03-22 15:45:00,152.94,153.03,152.94,152.97,13400.0,152.94,153.03,152.94,152.97,13400.0
2017-03-22 15:50:00,152.97,152.98,152.76,152.87,32246.0,152.97,152.98,152.76,152.87,32246.0
2017-03-22 15:55:00,152.85,152.9,152.76,152.88,27611.0,152.85,152.9,152.76,152.88,27611.0
2017-03-23 09:30:00,152.44,152.61,152.02,152.47,4551.0,152.44,152.61,152.02,152.47,4551.0
2017-03-23 09:35:00,152.18,152.59,152.18,152.47,8303.0,152.18,152.59,152.18,152.47,8303.0
2017-03-23 09:40:00,152.5,152.5,152.33,152.33,3000.0,152.5,152.5,152.33,152.33,3000.0
2017-03-23 09:45:00,152.46,152.46,152.32,152.46,2500.0,152.46,152.46,152.32,152.46,2500.0
2017-03-23 09:50:00,152.45,152.51,152.35,152.51,3100.0,152.45,152.51,152.35,152.51,3100.0
2017-03-23 09:55:00,152.51,152.62,152.27,152.35,6464.0,152.51,152.62,152.27,152.35,6464.0
2017-03-23 10:00:00,152.27,152.63,152.27,152.49,12526.0,152.27,152.63,152.27,152.49,12526.0
2017-03-23 10:05:00,152.3,152.3,152.13,152.13,860.0,152.3,152.3,152.13,152.13,860.0
2017-03-23 10:10:00,152.28,152.28,151.72,151.92,1700.0,152.28,152.28,151.72,151.92,1700.0
2017-03-23 10:15:00,151.96,151.96,151.65,151.75,3730.0,151.96,151.96,151.65,151.75,3730.0
2017-03-23 10:20:00,151.83,152.04,151.79,151.99,6700.0,151.83,152.04,151.79,151.99,6700.0
2017-03-23 10:25:00,151.99,152.0,151.67,151.87,1500.0,151.99,152.0,151.67,151.87,1500.0
2017-03-23 10:30:00,151.77,152.37,151.76,152.31,4960.0,151.77,152.37,151.76,152.31,4960.0
2017-03-23 10:35:00,152.32,152.37,152.24,152.25,2500.0,152.32,152.37,152.24,152.25,2500.0
2017-03-23 10:40:00,152.29,152.59,152.29,152.49,6776.0,152.29,152.59,152.29,152.49,6776.0
2017-03-23 10:45:00,152.53,152.61,152.35,152.51,7599.0,152.53,152.61,152.35,152.51,7599.0
2017-03-23 10:50:00,152.53,152.82,152.53,152.65,4000.0,152.53,152.82,152.53,152.65,4000.0
2017-03-23 10:55:00,152.64,152.86,152.57,152.8,4577.0,152.64,152.86,152.57,152.8,4577.0
2017-03-23 11:00:00,152.78,153.05,152.78,153.02,3825.0,152.78,153.05,152.78,153.02,3825.0
2017-03-23 11:05:00,152.96,153.08,152.76,152.92,12800.0,152.96,153.08,152.76,152.92,12800.0
2017-03-23 11:10:00,152.96,153.11,152.96,152.98,2450.0,152.96,153.11,152.96,152.98,2450.0
2017-03-23 11:15:00,152.99,153.19,152.99,153.13,3860.0,152.99,153.19,152.99,153.13,3860.0
2017-03-23 11:20:00,153.13,153.33,153.12,153.33,5491.0,153.13,153.33,153.12,153.33,5491.0
2017-03-23 11:25:00,153.29,153.29,152.88,152.91,7200.0,153.29,153.29,152.88,152.91,7200.0
2017-03-23 11:30:00,152.97,153.03,152.87,153.03,1400.0,152.97,153.03,152.87,153.03,1400.0
2017-03-23 11:35:00,153.0,153.13,152.95,153.13,2790.0,153.0,153.13,152.95,153.13,2790.0
2017-03-23 11:40:00,153.13,153.13,152.92,153.0,6300.0,153.13,153.13,152.92,153.0,6300.0
2017-03-23 11:45:00,153.01,153.08,152.94,152.97,7800.0,153.01,153.08,152.94,152.97,7800.0
2017-03-23 11:50:00,153.02,153.08,152.96,153.08,2070.0,153.02,153.08,152.96,153.08,2070.0
2017-03-23 11:55:00,153.07,153.14,152.97,153.11,2843.0,153.07,153.14,152.97,153.11,2843.0
2017-03-23 12:00:00,153.09,153.09,152.91,152.91,4427.0,153.09,153.09,152.91,152.91,4427.0
2017-03-23 12:05:00,153.04,153.05,152.83,152.97,10207.0,153.04,153.05,152.83,152.97,10207.0
2017-03-23 12:10:00,152.84,152.98,152.84,152.98,3061.0,152.84,152.98,152.84,152.98,3061.0
2017-03-23 12:15:00,153.03,153.16,153.03,153.16,2600.0,153.03,153.16,153.03,153.16,2600.0
2017-03-23 12:20:00,153.09,153.17,153.0,153.03,1600.0,153.09,153.17,153.0,153.03,1600.0
2017-03-23 12:25:00,153.05,153.05,152.89,152.96,1897.0,153.05,153.05,152.89,152.96,1897.0
2017-03-23 12:30:00,152.96,152.96,152.74,152.86,2905.0,152.96,152.96,152.74,152.86,2905.0
2017-03-23 12:35:00,152.9,152.94,152.84,152.88,1200.0,152.9,152.94,152.84,152.88,1200.0
2017-03-23 12:40:00,152.84,152.84,152.68,152.68,1600.0,152.84,152.84,152.68,152.68,1600.0
2017-03-23 12:45:00,152.7,152.78,152.68,152.7,2975.0,152.7,152.78,152.68,152.7,2975.0
2017-03-23 12:50:00,152.7,152.78,152.68,152.68,2000.0,152.7,152.78,152.68,152.68,2000.0
2017-03-23 12:55:00,152.65,152.85,152.58,152.85,1900.0,152.65,152.85,152.58,152.85,1900.0
2017-03-23 13:00:00,152.73,152.8,152.54,152.54,1800.0,152.73,152.8,152.54,152.54,1800.0
2017-03-23 13:05:00,152.67,152.71,152.55,152.55,900.0,152.67,152.71,152.55,152.55,900.0
2017-03-23 13:10:00,152.42,152.44,152.25,152.31,1400.0,152.42,152.44,152.25,152.31,1400.0
2017-03-23 13:15:00,152.43,152.43,152.24,152.34,1500.0,152.43,152.43,152.24,152.34,1500.0
2017-03-23 13:20:00,152.36,152.55,152.36,152.55,800.0,152.36,152.55,152.36,152.55,800.0
2017-03-23 13:25:00,152.55,152.69,152.42,152.46,6465.0,152.55,152.69,152.42,152.46,6465.0
2017-03-23 13:30:00,152.5,152.71,152.5,152.7,3075.0,152.5,152.71,152.5,152.7,3075.0
2017-03-23 13:35:00,152.72,152.95,152.72,152.75,4316.0,152.72,152.95,152.72,152.75,4316.0
2017-03-23 13:40:00,152.64,152.81,152.64,152.81,1200.0,152.64,152.81,152.64,152.81,1200.0
2017-03-23 13:45:00,152.99,153.06,152.99,153.06,1000.0,152.99,153.06,152.99,153.06,1000.0
2017-03-23 13:50:00,152.94,153.2,152.94,153.2,1000.0,152.94,153.2,152.94,153.2,1000.0
2017-03-23 13:55:00,153.18,153.19,153.04,153.04,3200.0,153.18,153.19,153.04,153.04,3200.0
2017-03-23 14:00:00,152.91,153.04,152.9,153.03,3141.0,152.91,153.04,152.9,153.03,3141.0
2017-03-23 14:05:00,152.97,153.07,152.88,153.07,1700.0,152.97,153.07,152.88,153.07,1700.0
2017-03-23 14:10:00,153.06,153.06,152.99,153.0,400.0,153.06,153.06,152.99,153.0,400.0
2017-03-23 14:15:00,153.0,153.28,153.0,153.28,2700.0,153.0,153.28,153.0,153.28,2700.0
2017-03-23 14:20:00,153.27,153.28,153.2,153.2,5200.0,153.27,153.28,153.2,153.2,5200.0
2017-03-23 14:25:00,153.31,153.44,153.29,153.43,2895.0,153.31,153.44,153.29,153.43,2895.0
2017-03-23 14:30:00,153.44,153.5,153.42,153.45,3600.0,153.44,153.5,153.42,153.45,3600.0
2017-03-23 14:35:00,153.39,153.44,153.33,153.41,2576.0,153.39,153.44,153.33,153.41,2576.0
2017-03-23 14:40:00,153.38,153.57,153.38,153.56,1760.0,153.38,153.57,153.38,153.56,1760.0
2017-03-23 14:45:00,153.52,153.61,153.52,153.59,2149.0,153.52,153.61,153.52,153.59,2149.0
2017-03-23 14:50:00,153.52,153.56,153.43,153.45,1100.0,153.52,153.56,153.43,153.45,1100.0
2017-03-23 14:55:00,153.49,153.69,153.47,153.51,4207.0,153.49,153.69,153.47,153.51,4207.0
2017-03-23 15:00:00,153.5,153.5,153.19,153.19,1650.0,153.5,153.5,153.19,153.19,1650.0
2017-03-23 15:05:00,153.17,153.22,153.1,153.22,2900.0,153.17,153.22,153.1,153.22,2900.0
2017-03-23 15:10:00,153.23,153.37,153.11,153.26,3900.0,153.23,153.37,153.11,153.26,3900.0
2017-03-23 15:15:00,153.19,153.19,153.0,153.03,2200.0,153.19,153.19,153.0,153.03,2200.0
2017-03-23 15:20:00,153.05,153.15,152.94,153.0,2305.0,153.05,153.15,152.94,153.0,2305.0
2017-03-23 15:25:00,153.04,153.06,152.87,152.91,3557.0,153.04,153.06,152.87,152.91,3557.0
2017-03-23 15:30:00,152.89,152.92,152.5,152.61,4400.0,152.89,152.92,152.5,152.61,4400.0
2017-03-23 15:35:00,152.68,152.76,152.68,152.74,3126.0,152.68,152.76,152.68,152.74,3126.0
2017-03-23 15:40:00,152.76,152.82,152.72,152.73,4800.0,152.76,152.82,152.72,152.73,4800.0
2017-03-23 15:45:00,152.71,152.78,152.64,152.76,8435.0,152.71,152.78,152.64,152.76,8435.0
2017-03-23 15:50:00,152.78,152.79,152.63,152.79,7714.0,152.78,152.79,152.63,152.79,7714.0
2017-03-23 15:55:00,152.74,152.94,152.66,152.88,22675.0,152.74,152.94,152.66,152.88,22675.0
2017-03-24 09:30:00,153.22,153.3,152.97,153.3,5247.0,153.22,153.3,152.97,153.3,5247.0
2017-03-24 09:35:00,153.21,153.32,153.18,153.25,1977.0,153.21,153.32,153.18,153.25,1977.0
2017-03-24 09:40:00,153.15,153.38,153.07,153.38,3598.0,153.15,153.38,153.07,153.38,3598.0
2017-03-24 09:45:00,153.67,153.96,153.66,153.95,2203.0,153.67,153.96,153.66,153.95,2203.0
2017-03-24 09:50:00,153.94,154.02,153.75,153.85,3408.0,153.94,154.02,153.75,153.85,3408.0
2017-03-24 09:55:00,153.75,154.01,153.75,154.0,5202.0,153.75,154.01,153.75,154.0,5202.0
2017-03-24 10:00:00,154.05,154.47,154.01,154.47,4530.0,154.05,154.47,154.01,154.47,4530.0
2017-03-24 10:05:00,154.45,154.48,154.06,154.44,12054.0,154.45,154.48,154.06,154.44,12054.0
2017-03-24 10:10:00,154.4,154.57,154.39,154.53,4052.0,154.4,154.57,154.39,154.53,4052.0
2017-03-24 10:15:00,154.48,154.56,154.41,154.52,2900.0,154.48,154.56,154.41,154.52,2900.0
2017-03-24 10:20:00,154.51,154.52,154.26,154.33,3689.0,154.51,154.52,154.26,154.33,3689.0
2017-03-24 10:25:00,154.32,154.32,154.1,154.21,4747.0,154.32,154.32,154.1,154.21,4747.0
2017-03-24 10:30:00,154.15,154.15,153.93,153.99,3666.0,154.15,154.15,153.93,153.99,3666.0
2017-03-24 10:35:00,154.01,154.08,153.96,154.01,2200.0,154.01,154.08,153.96,154.01,2200.0
2017-03-24 10:40:00,154.0,154.01,153.79,153.86,8090.0,154.0,154.01,153.79,153.86,8090.0
2017-03-24 10:45:00,153.84,153.86,153.77,153.77,3857.0,153.84,153.86,153.77,153.77,3857.0
2017-03-24 10:50:00,153.78,154.09,153.78,154.03,7988.0,153.78,154.09,153.78,154.03,7988.0
2017-03-24 10:55:00,154.0,154.2,154.0,154.17,4189.0,154.0,154.2,154.0,154.17,4189.0
2017-03-24 11:00:00,154.12,154.12,154.03,154.05,2922.0,154.12,154.12,154.03,154.05,2922.0
2017-03-24 11:05:00,154.08,154.12,153.94,153.94,2800.0,154.08,154.12,153.94,153.94,2800.0
2017-03-24 11:10:00,153.9,153.91,153.73,153.73,2850.0,153.9,153.91,153.73,153.73,2850.0
2017-03-24 11:15:00,153.72,153.86,153.72,153.8,2000.0,153.72,153.86,153.72,153.8,2000.0
2017-03-24 11:20:00,153.79,153.89,153.7,153.73,4300.0,153.79,153.89,153.7,153.73,4300.0
2017-03-24 11:25:00,153.78,153.86,153.7,153.7,1100.0,153.78,153.86,153.7,153.7,1100.0
2017-03-24 11:30:00,153.74,153.74,153.6,153.6,1862.0,153.74,153.74,153.6,153.6,1862.0
2017-03-24 11:35:00,153.66,153.76,153.64,153.74,2867.0,153.66,153.76,153.64,153.74,2867.0
2017-03-24 11:40:00,153.77,153.88,153.74,153.78,3100.0,153.77,153.88,153.74,153.78,3100.0
2017-03-24 11:45:00,153.77,153.9,153.76,153.9,4191.0,153.77,153.9,153.76,153.9,4191.0
2017-03-24 11:50:00,153.93,154.04,153.93,154.03,4171.0,153.93,154.04,153.93,154.03,4171.0
2017-03-24 11:55:00,154.04,154.04,153.91,154.02,4503.0,154.04,154.04,153.91,154.02,4503.0
2017-03-24 12:00:00,154.03,154.06,153.96,154.01,2895.0,154.03,154.06,153.96,154.01,2895.0
2017-03-24 12:05:00,153.97,154.02,153.86,153.95,1100.0,153.97,154.02,153.86,153.95,1100.0
2017-03-24 12:10:00,153.92,154.0,153.55,153.67,22060.0,153.92,154.0,153.55,153.67,22060.0
2017-03-24 12:15:00,153.67,153.72,153.55,153.55,3200.0,153.67,153.72,153.55,153.55,3200.0
2017-03-24 12:20:00,153.47,153.55,153.28,153.28,10798.0,153.47,153.55,153.28,153.28,10798.0
2017-03-24 12:25:00,153.28,153.5,153.21,153.43,12762.0,153.28,153.5,153.21,153.43,12762.0
2017-03-24 12:30:00,153.49,153.58,153.35,153.35,2800.0,153.49,153.58,153.35,153.35,2800.0
2017-03-24 12:35:00,153.33,153.49,153.27,153.27,5537.0,153.33,153.49,153.27,153.27,5537.0
2017-03-24 12:40:00,153.34,153.4,153.31,153.38,1500.0,153.34,153.4,153.31,153.38,1500.0
2017-03-24 12:45:00,153.43,153.46,153.37,153.37,1725.0,153.43,153.46,153.37,153.37,1725.0
2017-03-24 12:50:00,153.41,153.41,153.18,153.2,5796.0,153.41,153.41,153.18,153.2,5796.0
2017-03-24 12:55:00,153.2,153.2,153.07,153.11,6207.0,153.2,153.2,153.07,153.11,6207.0
2017-03-24 13:00:00,153.07,153.13,153.04,153.11,3400.0,153.07,153.13,153.04,153.11,3400.0
2017-03-24 13:05:00,153.15,153.17,152.93,153.02,4080.0,153.15,153.17,152.93,153.02,4080.0
2017-03-24 13:10:00,153.03,153.04,152.92,152.97,1700.0,153.03,153.04,152.92,152.97,1700.0
2017-03-24 13:15:00,153.0,153.2,153.0,153.18,3200.0,153.0,153.2,153.0,153.18,3200.0
2017-03-24 13:20:00,153.17,153.23,153.15,153.16,2300.0,153.17,153.23,153.15,153.16,2300.0
2017-03-24 13:25:00,153.18,153.22,153.14,153.16,3263.0,153.18,153.22,153.14,153.16,3263.0
2017-03-24 13:30:00,153.14,153.22,153.13,153.16,1382.0,153.14,153.22,153.13,153.16,1382.0
2017-03-24 13:35:00,153.23,153.27,153.15,153.22,1749.0,153.23,153.27,153.15,153.22,1749.0
2017-03-24 13:40:00,153.23,153.3,153.2,153.28,2306.0,153.23,153.3,153.2,153.28,2306.0
2017-03-24 13:45:00,153.31,153.37,153.15,153.37,2931.0,153.31,153.37,153.15,153.37,2931.0
2017-03-24 13:50:00,153.34,153.35,153.19,153.34,2946.0,153.34,153.35,153.19,153.34,2946.0
2017-03-24 13:55:00,153.27,153.37,153.18,153.22,2377.0,153.27,153.37,153.18,153.22,2377.0
2017-03-24 14:00:00,153.27,153.37,153.23,153.28,1571.0,153.27,153.37,153.23,153.28,1571.0
2017-03-24 14:05:00,153.34,153.41,153.29,153.36,1867.0,153.34,153.41,153.29,153.36,1867.0
2017-03-24 14:10:00,153.32,153.43,153.32,153.35,2455.0,153.32,153.43,153.32,153.35,2455.0
2017-03-24 14:15:00,153.36,153.41,153.25,153.41,4000.0,153.36,153.41,153.25,153.41,4000.0
2017-03-24 14:20:00,153.39,153.5,153.39,153.5,1500.0,153.39,153.5,153.39,153.5,1500.0
2017-03-24 14:25:00,153.54,153.63,153.48,153.56,7434.0,153.54,153.63,153.48,153.56,7434.0
2017-03-24 14:30:00,153.62,153.75,153.62,153.66,3023.0,153.62,153.75,153.62,153.66,3023.0
2017-03-24 14:35:00,153.66,153.66,153.46,153.48,3743.0,153.66,153.66,153.46,153.48,3743.0
2017-03-24 14:40:00,153.45,153.56,153.41,153.51,2500.0,153.45,153.56,153.41,153.51,2500.0
2017-03-24 14:45:00,153.49,153.49,153.37,153.46,1600.0,153.49,153.49,153.37,153.46,1600.0
2017-03-24 14:50:00,153.42,153.42,152.97,152.97,5449.0,153.42,153.42,152.97,152.97,5449.0
2017-03-24 14:55:00,153.14,153.14,152.99,153.05,1000.0,153.14,153.14,152.99,153.05,1000.0
2017-03-24 15:00:00,153.1,153.14,152.87,153.01,4620.0,153.1,153.14,152.87,153.01,4620.0
2017-03-24 15:05:00,153.06,153.17,152.96,153.17,1438.0,153.06,153.17,152.96,153.17,1438.0
2017-03-24 15:10:00,153.16,153.17,153.01,153.03,3918.0,153.16,153.17,153.01,153.03,3918.0
2017-03-24 15:15:00,153.06,153.07,152.88,153.0,11403.0,153.06,153.07,152.88,153.0,11403.0
2017-03-24 15:20:00,153.04,153.15,152.95,153.15,3900.0,153.04,153.15,152.95,153.15,3900.0
2017-03-24 15:25:00,153.13,153.27,153.1,153.26,4300.0,153.13,153.27,153.1,153.26,4300.0
2017-03-24 15:30:00,153.17,153.39,153.12,153.38,6762.0,153.17,153.39,153.12,153.38,6762.0
2017-03-24 15:35:00,153.31,153.69,153.19,153.65,5396.0,153.31,153.69,153.19,153.65,5396.0
2017-03-24 15:40:00,153.88,154.06,153.88,154.06,4850.0,153.88,154.06,153.88,154.06,4850.0
2017-03-24 15:45:00,153.99,153.99,153.71,153.78,13100.0,153.99,153.99,153.71,153.78,13100.0
2017-03-24 15:50:00,153.84,154.05,153.75,153.97,13202.0,153.84,154.05,153.75,153.97,13202.0
2017-03-24 15:55:00,153.94,154.0,153.67,153.73,37085.0,153.94,154.0,153.67,153.73,37085.0
2017-03-27 09:30:00,152.98,153.39,152.01,152.81,8990.0,152.98,153.39,152.01,152.81,8990.0
2017-03-27 09:35:00,152.52,152.52,151.8,152.03,2595.0,152.52,152.52,151.8,152.03,2595.0
2017-03-27 09:40:00,152.23,152.49,152.21,152.21,2000.0,152.23,152.49,152.21,152.21,2000.0
2017-03-27 09:45:00,152.21,152.41,152.19,152.26,3636.0,152.21,152.41,152.19,152.26,3636.0
2017-03-27 09:50:00,152.25,152.64,152.25,152.64,1606.0,152.25,152.64,152.25,152.64,1606.0
2017-03-27 09:55:00,152.71,152.71,152.37,152.37,1455.0,152.71,152.71,152.37,152.37,1455.0
2017-03-27 10:00:00,152.38,152.58,152.37,152.42,1500.0,152.38,152.58,152.37,152.42,1500.0
2017-03-27 10:05:00,152.43,152.82,152.43,152.68,7891.0,152.43,152.82,152.43,152.68,7891.0
2017-03-27 10:10:00,152.61,152.7,152.3,152.3,3427.0,152.61,152.7,152.3,152.3,3427.0
2017-03-27 10:15:00,152.21,152.4,152.14,152.16,3450.0,152.21,152.4,152.14,152.16,3450.0
2017-03-27 10:20:00,152.24,152.47,152.19,152.33,5330.0,152.24,152.47,152.19,152.33,5330.0
2017-03-27 10:25:00,152.32,152.45,152.27,152.36,5210.0,152.32,152.45,152.27,152.36,5210.0
2017-03-27 10:30:00,152.32,152.54,152.24,152.52,4900.0,152.32,152.54,152.24,152.52,4900.0
2017-03-27 10:35:00,152.49,152.74,152.48,152.68,7400.0,152.49,152.74,152.48,152.68,7400.0
2017-03-27 10:40:00,152.67,153.23,152.61,153.23,3800.0,152.67,153.23,152.61,153.23,3800.0
2017-03-27 10:45:00,153.15,153.25,153.05,153.17,4463.0,153.15,153.25,153.05,153.17,4463.0
2017-03-27 10:50:00,153.17,153.21,153.06,153.2,4677.0,153.17,153.21,153.06,153.2,4677.0
2017-03-27 10:55:00,153.18,153.2,153.07,153.11,4509.0,153.18,153.2,153.07,153.11,4509.0
2017-03-27 11:00:00,153.13,153.15,152.99,153.03,3300.0,153.13,153.15,152.99,153.03,3300.0
2017-03-27 11:05:00,152.98,153.03,152.73,152.77,4452.0,152.98,153.03,152.73,152.77,4452.0
2017-03-27 11:10:00,152.71,152.81,152.7,152.8,2003.0,152.71,152.81,152.7,152.8,2003.0
2017-03-27 11:15:00,152.78,152.81,152.68,152.68,4900.0,152.78,152.81,152.68,152.68,4900.0
2017-03-27 11:20:00,152.75,152.75,152.62,152.62,1430.0,152.75,152.75,152.62,152.62,1430.0
2017-03-27 11:25:00,152.62,152.77,152.45,152.76,5510.0,152.62,152.77,152.45,152.76,5510.0
2017-03-27 11:30:00,152.77,152.98,152.76,152.87,2100.0,152.77,152.98,152.76,152.87,2100.0
2017-03-27 11:35:00,152.84,152.98,152.84,152.97,1400.0,152.84,152.98,152.84,152.97,1400.0
2017-03-27 11:40:00,152.92,152.99,152.76,152.81,3400.0,152.92,152.99,152.76,152.81,3400.0
2017-03-27 11:45:00,152.76,152.9,152.76,152.83,2400.0,152.76,152.9,152.76,152.83,2400.0
2017-03-27 11:50:00,152.76,152.85,152.75,152.75,4600.0,152.76,152.85,152.75,152.75,4600.0
2017-03-27 11:55:00,152.81,152.87,152.75,152.85,8596.0,152.81,152.87,152.75,152.85,8596.0
2017-03-27 12:00:00,152.86,153.03,152.76,153.03,4637.0,152.86,153.03,152.76,153.03,4637.0
2017-03-27 12:05:00,153.09,153.27,153.09,153.25,3005.0,153.09,153.27,153.09,153.25,3005.0
2017-03-27 12:10:00,153.27,153.43,153.24,153.29,6930.0,153.27,153.43,153.24,153.29,6930.0
2017-03-27 12:15:00,153.31,153.47,153.31,153.44,2500.0,153.31,153.47,153.31,153.44,2500.0
2017-03-27 12:20:00,153.41,153.47,153.39,153.39,2000.0,153.41,153.47,153.39,153.39,2000.0
2017-03-27 12:25:00,153.38,153.45,153.36,153.4,4190.0,153.38,153.45,153.36,153.4,4190.0
2017-03-27 12:30:00,153.4,153.4,153.32,153.34,2700.0,153.4,153.4,153.32,153.34,2700.0
2017-03-27 12:35:00,153.36,153.41,153.2,153.41,5700.0,153.36,153.41,153.2,153.41,5700.0
2017-03-27 12:40:00,153.47,153.57,153.47,153.53,1600.0,153.47,153.57,153.47,153.53,1600.0
2017-03-27 12:45:00,153.56,153.64,153.55,153.58,3115.0,153.56,153.64,153.55,153.58,3115.0
2017-03-27 12:50:00,153.58,153.85,153.57,153.85,1100.0,153.58,153.85,153.57,153.85,1100.0
2017-03-27 12:55:00,153.75,153.83,153.72,153.8,1569.0,153.75,153.83,153.72,153.8,1569.0
2017-03-27 13:00:00,153.81,154.03,153.79,154.03,3100.0,153.81,154.03,153.79,154.03,3100.0
2017-03-27 13:05:00,154.02,154.06,153.95,154.06,800.0,154.02,154.06,153.95,154.06,800.0
2017-03-27 13:10:00,154.0,154.01,153.91,153.91,1600.0,154.0,154.01,153.91,153.91,1600.0
2017-03-27 13:15:00,153.88,154.05,153.88,153.98,2068.0,153.88,154.05,153.88,153.98,2068.0
2017-03-27 13:20:00,154.06,154.12,154.01,154.06,1700.0,154.06,154.12,154.01,154.06,1700.0
2017-03-27 13:25:00,154.15,154.15,154.0,154.0,3190.0,154.15,154.15,154.0,154.0,3190.0
2017-03-27 13:30:00,154.02,154.22,154.0,154.14,1862.0,154.02,154.22,154.0,154.14,1862.0
2017-03-27 13:35:00,154.09,154.09,153.91,153.91,1200.0,154.09,154.09,153.91,153.91,1200.0
2017-03-27 13:40:00,153.89,153.93,153.84,153.86,1600.0,153.89,153.93,153.84,153.86,1600.0
2017-03-27 13:45:00,153.86,153.86,153.77,153.82,602.0,153.86,153.86,153.77,153.82,602.0
2017-03-27 13:50:00,153.82,153.86,153.54,153.78,2100.0,153.82,153.86,153.54,153.78,2100.0
2017-03-27 13:55:00,153.81,153.86,153.75,153.81,1700.0,153.81,153.86,153.75,153.81,1700.0
2017-03-27 14:00:00,153.77,153.97,153.77,153.96,2018.0,153.77,153.97,153.77,153.96,2018.0
2017-03-27 14:05:00,153.92,153.98,153.9,153.98,1364.0,153.92,153.98,153.9,153.98,1364.0
2017-03-27 14:10:00,153.99,154.12,153.99,154.12,901.0,153.99,154.12,153.99,154.12,901.0
2017-03-27 14:15:00,154.11,154.12,153.87,153.92,2600.0,154.11,154.12,153.87,153.92,2600.0
2017-03-27 14:20:00,153.91,154.11,153.89,154.11,3300.0,153.91,154.11,153.89,154.11,3300.0
2017-03-27 14:25:00,154.11,154.19,154.04,154.19,4200.0,154.11,154.19,154.04,154.19,4200.0
2017-03-27 14:30:00,154.24,154.31,154.24,154.29,650.0,154.24,154.31,154.24,154.29,650.0
2017-03-27 14:35:00,154.25,154.28,154.1,154.1,4000.0,154.25,154.28,154.1,154.1,4000.0
2017-03-27 14:40:00,154.1,154.14,154.07,154.12,1500.0,154.1,154.14,154.07,154.12,1500.0
2017-03-27 14:45:00,154.14,154.41,154.14,154.37,3900.0,154.14,154.41,154.14,154.37,3900.0
2017-03-27 14:50:00,154.36,154.37,154.29,154.34,1341.0,154.36,154.37,154.29,154.34,1341.0
2017-03-27 14:55:00,154.34,154.4,154.23,154.4,2857.0,154.34,154.4,154.23,154.4,2857.0
2017-03-27 15:00:00,154.42,154.46,154.33,154.46,2024.0,154.42,154.46,154.33,154.46,2024.0
2017-03-27 15:05:00,154.47,154.49,154.23,154.3,5300.0,154.47,154.49,154.23,154.3,5300.0
2017-03-27 15:10:00,154.26,154.33,154.22,154.33,2200.0,154.26,154.33,154.22,154.33,2200.0
2017-03-27 15:15:00,154.35,154.4,154.25,154.34,2400.0,154.35,154.4,154.25,154.34,2400.0
2017-03-27 15:20:00,154.32,154.38,154.26,154.32,4617.0,154.32,154.38,154.26,154.32,4617.0
2017-03-27 15:25:00,154.29,154.42,154.28,154.37,4928.0,154.29,154.42,154.28,154.37,4928.0
2017-03-27 15:30:00,154.32,154.37,154.27,154.33,4726.0,154.32,154.37,154.27,154.33,4726.0
2017-03-27 15:35:00,154.3,154.34,154.25,154.32,3821.0,154.3,154.34,154.25,154.32,3821.0
2017-03-27 15:40:00,154.31,154.31,154.2,154.21,5132.0,154.31,154.31,154.2,154.21,5132.0
2017-03-27 15:45:00,154.23,154.31,154.19,154.22,5915.0,154.23,154.31,154.19,154.22,5915.0
2017-03-27 15:50:00,154.16,154.17,153.91,153.99,22286.0,154.16,154.17,153.91,153.99,22286.0
2017-03-27 15:55:00,154.0,154.05,153.82,153.97,28773.0,154.0,154.05,153.82,153.97,28773.0
2017-03-28 09:30:00,153.51,153.59,152.57,153.54,11034.0,153.51,153.59,152.57,153.54,11034.0
2017-03-28 09:35:00,153.32,153.57,153.24,153.28,1000.0,153.32,153.57,153.24,153.28,1000.0
2017-03-28 09:40:00,153.2,153.22,152.92,153.06,2190.0,153.2,153.22,152.92,153.06,2190.0
2017-03-28 09:45:00,153.2,153.2,152.75,153.01,6500.0,153.2,153.2,152.75,153.01,6500.0
2017-03-28 09:50:00,153.03,153.03,152.68,152.79,3400.0,153.03,153.03,152.68,152.79,3400.0
2017-03-28 09:55:00,152.86,152.93,152.65,152.67,5108.0,152.86,152.93,152.65,152.67,5108.0
2017-03-28 10:00:00,152.79,153.25,152.77,153.25,4300.0,152.79,153.25,152.77,153.25,4300.0
2017-03-28 10:05:00,153.17,153.3,152.98,153.0,2934.0,153.17,153.3,152.98,153.0,2934.0
2017-03-28 10:10:00,153.07,153.29,152.92,153.0,2450.0,153.07,153.29,152.92,153.0,2450.0
2017-03-28 10:15:00,153.04,153.04,152.76,152.94,1700.0,153.04,153.04,152.76,152.94,1700.0
2017-03-28 10:20:00,152.94,152.94,152.57,152.74,3541.0,152.94,152.94,152.57,152.74,3541.0
2017-03-28 10:25:00,152.84,152.84,152.41,152.43,3233.0,152.84,152.84,152.41,152.43,3233.0
2017-03-28 10:30:00,152.37,152.74,152.33,152.61,3235.0,152.37,152.74,152.33,152.61,3235.0
2017-03-28 10:35:00,152.5,152.69,152.5,152.53,3739.0,152.5,152.69,152.5,152.53,3739.0
2017-03-28 10:40:00,152.64,152.75,152.6,152.7,5100.0,152.64,152.75,152.6,152.7,5100.0
2017-03-28 10:45:00,152.72,152.75,152.53,152.53,2380.0,152.72,152.75,152.53,152.53,2380.0
2017-03-28 10:50:00,152.6,152.64,152.49,152.52,1600.0,152.6,152.64,152.49,152.52,1600.0
2017-03-28 10:55:00,152.55,152.55,152.37,152.51,2962.0,152.55,152.55,152.37,152.51,2962.0
2017-03-28 11:00:00,152.55,152.73,152.53,152.62,3300.0,152.55,152.73,152.53,152.62,3300.0
2017-03-28 11:05:00,152.67,152.81,152.61,152.76,8485.0,152.67,152.81,152.61,152.76,8485.0
2017-03-28 11:10:00,152.7,152.8,152.66,152.78,2850.0,152.7,152.8,152.66,152.78,2850.0
2017-03-28 11:15:00,152.66,152.76,152.65,152.7,1100.0,152.66,152.76,152.65,152.7,1100.0
2017-03-28 11:20:00,152.71,152.94,152.71,152.94,3630.0,152.71,152.94,152.71,152.94,3630.0
2017-03-28 11:25:00,152.95,152.99,152.89,152.89,2520.0,152.95,152.99,152.89,152.89,2520.0
2017-03-28 11:30:00,152.97,153.0,152.94,152.99,3900.0,152.97,153.0,152.94,152.99,3900.0
2017-03-28 11:35:00,153.0,153.02,152.78,152.84,2200.0,153.0,153.02,152.78,152.84,2200.0
2017-03-28 11:40:00,152.91,152.91,152.77,152.83,1800.0,152.91,152.91,152.77,152.83,1800.0
2017-03-28 11:45:00,152.88,152.99,152.85,152.99,4000.0,152.88,152.99,152.85,152.99,4000.0
2017-03-28 11:50:00,153.1,153.47,153.09,153.38,9700.0,153.1,153.47,153.09,153.38,9700.0
2017-03-28 11:55:00,153.43,153.47,153.39,153.39,2100.0,153.43,153.47,153.39,153.39,2100.0
2017-03-28 12:00:00,153.41,153.47,153.3,153.42,4838.0,153.41,153.47,153.3,153.42,4838.0
2017-03-28 12:05:00,153.41,153.41,153.33,153.41,1300.0,153.41,153.41,153.33,153.41,1300.0
2017-03-28 12:10:00,153.41,153.41,153.26,153.26,1100.0,153.41,153.41,153.26,153.26,1100.0
2017-03-28 12:15:00,153.32,153.38,153.23,153.24,2699.0,153.32,153.38,153.23,153.24,2699.0
2017-03-28 12:20:00,153.3,153.41,153.3,153.38,2000.0,153.3,153.41,153.3,153.38,2000.0
2017-03-28 12:25:00,153.35,153.35,153.26,153.26,1395.0,153.35,153.35,153.26,153.26,1395.0
2017-03-28 12:30:00,153.37,153.38,153.31,153.33,600.0,153.37,153.38,153.31,153.33,600.0
2017-03-28 12:35:00,153.38,153.38,153.2,153.31,2600.0,153.38,153.38,153.2,153.31,2600.0
2017-03-28 12:40:00,153.31,153.31,153.25,153.28,1335.0,153.31,153.31,153.25,153.28,1335.0
2017-03-28 12:45:00,153.38,153.38,153.34,153.38,900.0,153.38,153.38,153.34,153.38,900.0
2017-03-28 12:50:00,153.31,153.37,153.28,153.28,2600.0,153.31,153.37,153.28,153.28,2600.0
2017-03-28 12:55:00,153.34,153.43,153.29,153.34,2670.0,153.34,153.43,153.29,153.34,2670.0
2017-03-28 13:00:00,153.38,153.41,153.33,153.38,2100.0,153.38,153.41,153.33,153.38,2100.0
2017-03-28 13:05:00,153.39,153.39,153.22,153.33,5053.0,153.39,153.39,153.22,153.33,5053.0
2017-03-28 13:10:00,153.28,153.39,153.28,153.39,2200.0,153.28,153.39,153.28,153.39,2200.0
2017-03-28 13:15:00,153.33,153.59,153.33,153.59,3100.0,153.33,153.59,153.33,153.59,3100.0
2017-03-28 13:20:00,153.51,153.61,153.35,153.35,5442.0,153.51,153.61,153.35,153.35,5442.0
2017-03-28 13:25:00,153.49,153.51,153.37,153.44,2921.0,153.49,153.51,153.37,153.44,2921.0
2017-03-28 13:30:00,153.45,153.52,153.34,153.34,1000.0,153.45,153.52,153.34,153.34,1000.0
2017-03-28 13:35:00,153.38,153.39,153.31,153.34,711.0,153.38,153.39,153.31,153.34,711.0
2017-03-28 13:40:00,153.38,153.5,153.36,153.5,1000.0,153.38,153.5,153.36,153.5,1000.0
2017-03-28 13:45:00,153.53,153.63,153.52,153.56,1400.0,153.53,153.63,153.52,153.56,1400.0
2017-03-28 13:50:00,153.65,153.74,153.58,153.58,4800.0,153.65,153.74,153.58,153.58,4800.0
2017-03-28 13:55:00,153.61,153.79,153.61,153.78,2180.0,153.61,153.79,153.61,153.78,2180.0
2017-03-28 14:00:00,153.84,153.84,153.74,153.82,600.0,153.84,153.84,153.74,153.82,600.0
2017-03-28 14:05:00,153.76,153.9,153.73,153.9,1144.0,153.76,153.9,153.73,153.9,1144.0
2017-03-28 14:10:00,153.97,154.12,153.97,154.12,2700.0,153.97,154.12,153.97,154.12,2700.0
2017-03-28 14:15:00,154.1,154.17,154.06,154.15,2600.0,154.1,154.17,154.06,154.15,2600.0
2017-03-28 14:20:00,154.19,154.21,154.13,154.13,2000.0,154.19,154.21,154.13,154.13,2000.0
2017-03-28 14:25:00,154.2,154.24,154.11,154.11,1100.0,154.2,154.24,154.11,154.11,1100.0
2017-03-28 14:30:00,154.17,154.17,154.06,154.08,2216.0,154.17,154.17,154.06,154.08,2216.0
2017-03-28 14:35:00,154.09,154.2,154.02,154.2,3960.0,154.09,154.2,154.02,154.2,3960.0
2017-03-28 14:40:00,154.17,154.25,154.14,154.18,1400.0,154.17,154.25,154.14,154.18,1400.0
2017-03-28 14:45:00,154.22,154.4,154.22,154.36,3400.0,154.22,154.4,154.22,154.36,3400.0
2017-03-28 14:50:00,154.37,154.41,154.21,154.29,2900.0,154.37,154.41,154.21,154.29,2900.0
2017-03-28 14:55:00,154.32,154.33,154.14,154.16,3400.0,154.32,154.33,154.14,154.16,3400.0
2017-03-28 15:00:00,154.14,154.25,154.14,154.21,2500.0,154.14,154.25,154.14,154.21,2500.0
2017-03-28 15:05:00,154.26,154.26,154.13,154.13,900.0,154.26,154.26,154.13,154.13,900.0
2017-03-28 15:10:00,154.12,154.24,154.04,154.22,2500.0,154.12,154.24,154.04,154.22,2500.0
2017-03-28 15:15:00,154.18,154.2,154.03,154.03,3279.0,154.18,154.2,154.03,154.03,3279.0
2017-03-28 15:20:00,154.03,154.06,153.91,153.94,6887.0,154.03,154.06,153.91,153.94,6887.0
2017-03-28 15:25:00,153.94,153.98,153.86,153.97,11612.0,153.94,153.98,153.86,153.97,11612.0
2017-03-28 15:30:00,154.04,154.12,153.95,154.08,5300.0,154.04,154.12,153.95,154.08,5300.0
2017-03-28 15:35:00,154.07,154.19,154.01,154.01,6086.0,154.07,154.19,154.01,154.01,6086.0
2017-03-28 15:40:00,154.06,154.06,153.91,153.91,4423.0,154.06,154.06,153.91,153.91,4423.0
2017-03-28 15:45:00,153.89,153.94,153.86,153.88,4800.0,153.89,153.94,153.86,153.88,4800.0
2017-03-28 15:50:00,153.88,153.95,153.83,153.9,7754.0,153.88,153.95,153.83,153.9,7754.0
2017-03-28 15:55:00,153.9,154.05,153.74,153.78,30197.0,153.9,154.05,153.74,153.78,30197.0
2017-03-29 09:30:00,153.57,154.45,153.57,154.44,6568.0,153.57,154.45,153.57,154.44,6568.0
2017-03-29 09:35:00,154.29,154.29,153.62,154.09,7432.0,154.29,154.29,153.62,154.09,7432.0
2017-03-29 09:40:00,154.02,154.11,153.72,153.81,6241.0,154.02,154.11,153.72,153.81,6241.0
2017-03-29 09:45:00,153.83,154.06,153.8,154.06,1000.0,153.83,154.06,153.8,154.06,1000.0
2017-03-29 09:50:00,154.0,154.07,153.95,153.99,3400.0,154.0,154.07,153.95,153.99,3400.0
2017-03-29 09:55:00,154.13,154.13,153.95,154.01,4800.0,154.13,154.13,153.95,154.01,4800.0
2017-03-29 10:00:00,154.08,154.08,153.87,153.99,2800.0,154.08,154.08,153.87,153.99,2800.0
2017-03-29 10:05:00,154.06,154.06,153.62,153.63,3900.0,154.06,154.06,153.62,153.63,3900.0
2017-03-29 10:10:00,153.62,153.89,153.58,153.88,2100.0,153.62,153.89,153.58,153.88,2100.0
2017-03-29 10:15:00,153.95,154.0,153.79,153.9,5407.0,153.95,154.0,153.79,153.9,5407.0
2017-03-29 10:20:00,153.94,153.99,153.85,153.99,2500.0,153.94,153.99,153.85,153.99,2500.0
2017-03-29 10:25:00,153.91,153.93,153.84,153.84,3219.0,153.91,153.93,153.84,153.84,3219.0
2017-03-29 10:30:00,153.9,154.01,153.9,153.91,2000.0,153.9,154.01,153.9,153.91,2000.0
2017-03-29 10:35:00,153.92,153.95,153.84,153.86,3150.0,153.92,153.95,153.84,153.86,3150.0
2017-03-29 10:40:00,153.96,154.06,153.96,153.97,4055.0,153.96,154.06,153.96,153.97,4055.0
2017-03-29 10:45:00,154.01,154.17,154.01,154.05,3400.0,154.01,154.17,154.01,154.05,3400.0
2017-03-29 10:50:00,154.14,154.23,154.09,154.2,2500.0,154.14,154.23,154.09,154.2,2500.0
2017-03-29 10:55:00,154.2,154.22,154.15,154.16,2300.0,154.2,154.22,154.15,154.16,2300.0
2017-03-29 11:00:00,154.15,154.2,153.95,153.95,5125.0,154.15,154.2,153.95,153.95,5125.0
2017-03-29 11:05:00,154.02,154.08,153.94,153.96,3200.0,154.02,154.08,153.94,153.96,3200.0
2017-03-29 11:10:00,153.93,153.99,153.91,153.95,1600.0,153.93,153.99,153.91,153.95,1600.0
2017-03-29 11:15:00,153.89,153.96,153.82,153.96,1616.0,153.89,153.96,153.82,153.96,1616.0
2017-03-29 11:20:00,154.0,154.07,153.93,153.93,2600.0,154.0,154.07,153.93,153.93,2600.0
2017-03-29 11:25:00,154.0,154.03,153.98,154.0,1250.0,154.0,154.03,153.98,154.0,1250.0
2017-03-29 11:30:00,153.97,154.08,153.97,154.0,4163.0,153.97,154.08,153.97,154.0,4163.0
2017-03-29 11:35:00,154.0,154.12,153.9,153.9,3519.0,154.0,154.12,153.9,153.9,3519.0
2017-03-29 11:40:00,153.95,154.12,153.95,154.07,1700.0,153.95,154.12,153.95,154.07,1700.0
2017-03-29 11:45:00,154.16,154.16,153.99,154.06,2368.0,154.16,154.16,153.99,154.06,2368.0
2017-03-29 11:50:00,154.05,154.16,154.02,154.16,1760.0,154.05,154.16,154.02,154.16,1760.0
2017-03-29 11:55:00,154.13,154.24,154.13,154.18,1700.0,154.13,154.24,154.13,154.18,1700.0
2017-03-29 12:00:00,154.2,154.21,154.14,154.16,2420.0,154.2,154.21,154.14,154.16,2420.0
2017-03-29 12:05:00,154.13,154.24,154.13,154.22,2299.0,154.13,154.24,154.13,154.22,2299.0
2017-03-29 12:10:00,154.22,154.25,154.14,154.14,1466.0,154.22,154.25,154.14,154.14,1466.0
2017-03-29 12:15:00,154.12,154.2,154.08,154.19,2800.0,154.12,154.2,154.08,154.19,2800.0
2017-03-29 12:20:00,154.15,154.28,154.15,154.28,1278.0,154.15,154.28,154.15,154.28,1278.0
2017-03-29 12:25:00,154.26,154.29,154.2,154.29,900.0,154.26,154.29,154.2,154.29,900.0
2017-03-29 12:30:00,154.24,154.38,154.24,154.38,2700.0,154.24,154.38,154.24,154.38,2700.0
2017-03-29 12:35:00,154.44,154.47,154.34,154.41,2500.0,154.44,154.47,154.34,154.41,2500.0
2017-03-29 12:40:00,154.31,154.33,154.27,154.27,2012.0,154.31,154.33,154.27,154.27,2012.0
2017-03-29 12:45:00,154.29,154.3,154.2,154.23,2782.0,154.29,154.3,154.2,154.23,2782.0
2017-03-29 12:50:00,154.25,154.29,154.21,154.21,2570.0,154.25,154.29,154.21,154.21,2570.0
2017-03-29 12:55:00,154.19,154.2,154.14,154.18,1747.0,154.19,154.2,154.14,154.18,1747.0
2017-03-29 13:00:00,154.21,154.36,154.21,154.36,2700.0,154.21,154.36,154.21,154.36,2700.0
2017-03-29 13:05:00,154.42,154.46,154.42,154.46,1290.0,154.42,154.46,154.42,154.46,1290.0
2017-03-29 13:10:00,154.43,154.58,154.4,154.46,4500.0,154.43,154.58,154.4,154.46,4500.0
2017-03-29 13:15:00,154.44,154.49,154.4,154.44,1800.0,154.44,154.49,154.4,154.44,1800.0
2017-03-29 13:20:00,154.45,154.53,154.44,154.49,1000.0,154.45,154.53,154.44,154.49,1000.0
2017-03-29 13:25:00,154.52,154.52,154.48,154.5,700.0,154.52,154.52,154.48,154.5,700.0
2017-03-29 13:30:00,154.5,154.51,154.41,154.51,4662.0,154.5,154.51,154.41,154.51,4662.0
2017-03-29 13:35:00,154.52,154.61,154.52,154.61,600.0,154.52,154.61,154.52,154.61,600.0
2017-03-29 13:40:00,154.65,154.65,154.55,154.58,1305.0,154.65,154.65,154.55,154.58,1305.0
2017-03-29 13:45:00,154.63,154.67,154.63,154.66,1180.0,154.63,154.67,154.63,154.66,1180.0
2017-03-29 13:50:00,154.66,154.66,154.53,154.6,4047.0,154.66,154.66,154.53,154.6,4047.0
2017-03-29 13:55:00,154.61,154.61,154.52,154.56,1306.0,154.61,154.61,154.52,154.56,1306.0
2017-03-29 14:00:00,154.53,154.53,154.4,154.46,3400.0,154.53,154.53,154.4,154.46,3400.0
2017-03-29 14:05:00,154.44,154.44,154.34,154.35,2200.0,154.44,154.44,154.34,154.35,2200.0
2017-03-29 14:10:00,154.35,154.36,154.24,154.3,1300.0,154.35,154.36,154.24,154.3,1300.0
2017-03-29 14:15:00,154.35,154.4,154.32,154.35,2635.0,154.35,154.4,154.32,154.35,2635.0
2017-03-29 14:20:00,154.39,154.6,154.39,154.47,2200.0,154.39,154.6,154.39,154.47,2200.0
2017-03-29 14:25:00,154.47,154.62,154.47,154.61,1506.0,154.47,154.62,154.47,154.61,1506.0
2017-03-29 14:30:00,154.64,154.64,154.5,154.52,2150.0,154.64,154.64,154.5,154.52,2150.0
2017-03-29 14:35:00,154.5,154.64,154.48,154.64,2936.0,154.5,154.64,154.48,154.64,2936.0
2017-03-29 14:40:00,154.64,154.64,154.61,154.62,700.0,154.64,154.64,154.61,154.62,700.0
2017-03-29 14:45:00,154.59,154.69,154.59,154.69,2691.0,154.59,154.69,154.59,154.69,2691.0
2017-03-29 14:50:00,154.69,154.79,154.67,154.79,2460.0,154.69,154.79,154.67,154.79,2460.0
2017-03-29 14:55:00,154.75,154.83,154.7,154.73,6004.0,154.75,154.83,154.7,154.73,6004.0
2017-03-29 15:00:00,154.74,154.85,154.74,154.85,1330.0,154.74,154.85,154.74,154.85,1330.0
2017-03-29 15:05:00,154.86,154.9,154.83,154.84,4179.0,154.86,154.9,154.83,154.84,4179.0
2017-03-29 15:10:00,154.87,154.87,154.71,154.71,1800.0,154.87,154.87,154.71,154.71,1800.0
2017-03-29 15:15:00,154.66,154.71,154.61,154.71,3600.0,154.66,154.71,154.61,154.71,3600.0
2017-03-29 15:20:00,154.73,154.9,154.73,154.87,4839.0,154.73,154.9,154.73,154.87,4839.0
2017-03-29 15:25:00,154.87,154.9,154.84,154.89,3000.0,154.87,154.9,154.84,154.89,3000.0
2017-03-29 15:30:00,154.85,154.88,154.78,154.83,3900.0,154.85,154.88,154.78,154.83,3900.0
2017-03-29 15:35:00,154.82,154.87,154.8,154.87,5085.0,154.82,154.87,154.8,154.87,5085.0
2017-03-29 15:40:00,154.82,154.85,154.66,154.66,6449.0,154.82,154.85,154.66,154.66,6449.0
2017-03-29 15:45:00,154.68,154.74,154.65,154.74,4928.0,154.68,154.74,154.65,154.74,4928.0
2017-03-29 15:50:00,154.75,154.84,154.75,154.77,12845.0,154.75,154.84,154.75,154.77,12845.0
2017-03-29 15:55:00,154.73,154.87,154.64,154.72,22252.0,154.73,154.87,154.64,154.72,22252.0
2017-03-30 09:30:00,154.45,154.74,154.36,154.36,3911.0,154.45,154.74,154.36,154.36,3911.0
2017-03-30 09:35:00,154.33,154.33,153.9,154.2,3450.0,154.33,154.33,153.9,154.2,3450.0
2017-03-30 09:40:00,154.24,154.25,154.24,154.25,300.0,154.24,154.25,154.24,154.25,300.0
2017-03-30 09:45:00,154.45,154.49,154.34,154.41,1300.0,154.45,154.49,154.34,154.41,1300.0
2017-03-30 09:50:00,154.4,154.79,154.34,154.71,3000.0,154.4,154.79,154.34,154.71,3000.0
2017-03-30 09:55:00,154.77,154.89,154.77,154.82,800.0,154.77,154.89,154.77,154.82,800.0
2017-03-30 10:00:00,154.74,154.83,154.74,154.83,200.0,154.74,154.83,154.74,154.83,200.0
2017-03-30 10:05:00,154.67,154.76,154.51,154.76,2700.0,154.67,154.76,154.51,154.76,2700.0
2017-03-30 10:10:00,154.86,154.86,154.77,154.79,1200.0,154.86,154.86,154.77,154.79,1200.0
2017-03-30 10:15:00,154.75,154.75,154.35,154.35,1611.0,154.75,154.75,154.35,154.35,1611.0
2017-03-30 10:20:00,154.26,154.3,154.18,154.18,1200.0,154.26,154.3,154.18,154.18,1200.0
2017-03-30 10:25:00,154.18,154.35,154.1,154.35,1735.0,154.18,154.35,154.1,154.35,1735.0
2017-03-30 10:30:00,154.33,154.43,154.18,154.32,5860.0,154.33,154.43,154.18,154.32,5860.0
2017-03-30 10:35:00,154.4,154.62,154.4,154.55,1648.0,154.4,154.62,154.4,154.55,1648.0
2017-03-30 10:40:00,154.6,154.76,154.59,154.65,2422.0,154.6,154.76,154.59,154.65,2422.0
2017-03-30 10:45:00,154.69,154.74,154.52,154.52,1753.0,154.69,154.74,154.52,154.52,1753.0
2017-03-30 10:50:00,154.5,154.57,154.43,154.53,1300.0,154.5,154.57,154.43,154.53,1300.0
2017-03-30 10:55:00,154.64,154.73,154.62,154.73,600.0,154.64,154.73,154.62,154.73,600.0
2017-03-30 11:00:00,154.71,154.74,154.61,154.65,1295.0,154.71,154.74,154.61,154.65,1295.0
2017-03-30 11:05:00,154.56,154.64,154.56,154.64,311.0,154.56,154.64,154.56,154.64,311.0
2017-03-30 11:10:00,154.56,154.61,154.48,154.54,1200.0,154.56,154.61,154.48,154.54,1200.0
2017-03-30 11:15:00,154.5,154.57,154.31,154.39,1103.0,154.5,154.57,154.31,154.39,1103.0
2017-03-30 11:20:00,154.31,154.34,154.17,154.34,8585.0,154.31,154.34,154.17,154.34,8585.0
2017-03-30 11:25:00,154.35,154.45,154.35,154.45,1508.0,154.35,154.45,154.35,154.45,1508.0
2017-03-30 11:30:00,154.44,154.57,154.41,154.46,1000.0,154.44,154.57,154.41,154.46,1000.0
2017-03-30 11:35:00,154.43,154.53,154.43,154.43,550.0,154.43,154.53,154.43,154.43,550.0
2017-03-30 11:40:00,154.43,154.43,154.34,154.4,1600.0,154.43,154.43,154.34,154.4,1600.0
2017-03-30 11:45:00,154.38,154.48,154.37,154.48,1809.0,154.38,154.48,154.37,154.48,1809.0
2017-03-30 11:50:00,154.47,154.55,154.47,154.55,400.0,154.47,154.55,154.47,154.55,400.0
2017-03-30 11:55:00,154.66,154.66,154.51,154.63,3410.0,154.66,154.66,154.51,154.63,3410.0
2017-03-30 12:00:00,154.65,154.94,154.65,154.81,2237.0,154.65,154.94,154.65,154.81,2237.0
2017-03-30 12:05:00,154.89,154.95,154.89,154.95,900.0,154.89,154.95,154.89,154.95,900.0
2017-03-30 12:10:00,154.99,154.99,154.79,154.83,1300.0,154.99,154.99,154.79,154.83,1300.0
2017-03-30 12:15:00,154.91,154.93,154.88,154.88,1200.0,154.91,154.93,154.88,154.88,1200.0
2017-03-30 12:20:00,154.83,154.91,154.77,154.78,900.0,154.83,154.91,154.77,154.78,900.0
2017-03-30 12:25:00,154.81,154.94,154.69,154.93,1700.0,154.81,154.94,154.69,154.93,1700.0
2017-03-30 12:30:00,154.85,154.85,154.85,154.85,300.0,154.85,154.85,154.85,154.85,300.0
2017-03-30 12:35:00,154.81,154.81,154.56,154.65,1200.0,154.81,154.81,154.56,154.65,1200.0
2017-03-30 12:40:00,154.67,154.7,154.67,154.69,800.0,154.67,154.7,154.67,154.69,800.0
2017-03-30 12:45:00,154.69,154.72,154.68,154.72,300.0,154.69,154.72,154.68,154.72,300.0
2017-03-30 12:50:00,154.73,154.79,154.66,154.79,1300.0,154.73,154.79,154.66,154.79,1300.0
2017-03-30 12:55:00,154.81,154.81,154.67,154.68,1340.0,154.81,154.81,154.67,154.68,1340.0
2017-03-30 13:00:00,154.66,154.72,154.62,154.64,1200.0,154.66,154.72,154.62,154.64,1200.0
2017-03-30 13:05:00,154.63,154.67,154.56,154.57,2386.0,154.63,154.67,154.56,154.57,2386.0
2017-03-30 13:10:00,154.59,154.69,154.58,154.58,350.0,154.59,154.69,154.58,154.58,350.0
2017-03-30 13:15:00,154.69,154.69,154.62,154.67,1115.0,154.69,154.69,154.62,154.67,1115.0
2017-03-30 13:20:00,154.71,154.71,154.56,154.65,1700.0,154.71,154.71,154.56,154.65,1700.0
2017-03-30 13:25:00,154.59,154.59,154.48,154.49,2575.0,154.59,154.59,154.48,154.49,2575.0
2017-03-30 13:30:00,154.49,154.55,154.48,154.55,904.0,154.49,154.55,154.48,154.55,904.0
2017-03-30 13:35:00,154.57,154.59,154.51,154.51,500.0,154.57,154.59,154.51,154.51,500.0
2017-03-30 13:40:00,154.48,154.58,154.48,154.56,1700.0,154.48,154.58,154.48,154.56,1700.0
2017-03-30 13:45:00,154.52,154.57,154.46,154.57,1700.0,154.52,154.57,154.46,154.57,1700.0
2017-03-30 13:50:00,154.59,154.6,154.51,154.6,700.0,154.59,154.6,154.51,154.6,700.0
2017-03-30 13:55:00,154.49,154.59,154.48,154.48,1610.0,154.49,154.59,154.48,154.48,1610.0
2017-03-30 14:00:00,154.36,154.44,154.36,154.44,1600.0,154.36,154.44,154.36,154.44,1600.0
2017-03-30 14:05:00,154.44,154.44,154.27,154.38,1940.0,154.44,154.44,154.27,154.38,1940.0
2017-03-30 14:10:00,154.39,154.51,154.39,154.5,1810.0,154.39,154.51,154.39,154.5,1810.0
2017-03-30 14:15:00,154.49,154.49,154.49,154.49,100.0,154.49,154.49,154.49,154.49,100.0
2017-03-30 14:20:00,154.49,154.55,154.47,154.47,3318.0,154.49,154.55,154.47,154.47,3318.0
2017-03-30 14:25:00,154.52,154.65,154.52,154.65,1800.0,154.52,154.65,154.52,154.65,1800.0
2017-03-30 14:30:00,154.69,154.71,154.63,154.7,3663.0,154.69,154.71,154.63,154.7,3663.0
2017-03-30 14:35:00,154.7,154.72,154.59,154.59,2600.0,154.7,154.72,154.59,154.59,2600.0
2017-03-30 14:40:00,154.59,154.64,154.56,154.56,1900.0,154.59,154.64,154.56,154.56,1900.0
2017-03-30 14:45:00,154.54,154.55,154.4,154.4,1715.0,154.54,154.55,154.4,154.4,1715.0
2017-03-30 14:50:00,154.46,154.49,154.33,154.34,4053.0,154.46,154.49,154.33,154.34,4053.0
2017-03-30 14:55:00,154.35,154.39,154.28,154.38,1315.0,154.35,154.39,154.28,154.38,1315.0
2017-03-30 15:00:00,154.35,154.41,154.35,154.38,800.0,154.35,154.41,154.35,154.38,800.0
2017-03-30 15:05:00,154.39,154.39,154.29,154.34,1938.0,154.39,154.39,154.29,154.34,1938.0
2017-03-30 15:10:00,154.37,154.37,154.27,154.31,3404.0,154.37,154.37,154.27,154.31,3404.0
2017-03-30 15:15:00,154.33,154.38,154.33,154.37,1500.0,154.33,154.38,154.33,154.37,1500.0
2017-03-30 15:20:00,154.33,154.47,154.32,154.47,2325.0,154.33,154.47,154.32,154.47,2325.0
2017-03-30 15:25:00,154.46,154.49,154.42,154.49,3300.0,154.46,154.49,154.42,154.49,3300.0
2017-03-30 15:30:00,154.48,154.61,154.48,154.58,4739.0,154.48,154.61,154.48,154.58,4739.0
2017-03-30 15:35:00,154.57,154.57,154.56,154.57,600.0,154.57,154.57,154.56,154.57,600.0
2017-03-30 15:40:00,154.58,154.58,154.47,154.51,2543.0,154.58,154.58,154.47,154.51,2543.0
2017-03-30 15:45:00,154.48,154.49,154.42,154.46,4000.0,154.48,154.49,154.42,154.46,4000.0
2017-03-30 15:50:00,154.44,154.46,154.36,154.46,5568.0,154.44,154.46,154.36,154.46,5568.0
2017-03-30 15:55:00,154.42,154.64,154.38,154.53,10785.0,154.42,154.64,154.38,154.53,10785.0
2017-03-31 09:30:00,154.0,154.02,153.9,154.02,4562.0,154.0,154.02,153.9,154.02,4562.0
2017-03-31 09:35:00,153.92,153.92,153.82,153.82,300.0,153.92,153.92,153.82,153.82,300.0
2017-03-31 09:40:00,153.84,153.9,153.69,153.9,1500.0,153.84,153.9,153.69,153.9,1500.0
2017-03-31 09:45:00,153.9,153.99,153.82,153.98,1000.0,153.9,153.99,153.82,153.98,1000.0
2017-03-31 09:50:00,153.97,154.18,153.84,154.18,900.0,153.97,154.18,153.84,154.18,900.0
2017-03-31 09:55:00,154.1,154.22,154.07,154.22,1115.0,154.1,154.22,154.07,154.22,1115.0
2017-03-31 10:00:00,154.11,154.23,154.06,154.16,700.0,154.11,154.23,154.06,154.16,700.0
2017-03-31 10:05:00,154.24,154.31,154.2,154.3,745.0,154.24,154.31,154.2,154.3,745.0
2017-03-31 10:10:00,154.3,154.3,153.95,154.03,3585.0,154.3,154.3,153.95,154.03,3585.0
2017-03-31 10:15:00,154.07,154.17,154.07,154.17,700.0,154.07,154.17,154.07,154.17,700.0
2017-03-31 10:20:00,154.25,154.45,154.23,154.45,1400.0,154.25,154.45,154.23,154.45,1400.0
2017-03-31 10:25:00,154.45,154.5,154.26,154.3,3941.0,154.45,154.5,154.26,154.3,3941.0
2017-03-31 10:30:00,154.32,154.66,154.32,154.57,2236.0,154.32,154.66,154.32,154.57,2236.0
2017-03-31 10:35:00,154.66,154.87,154.66,154.87,1360.0,154.66,154.87,154.66,154.87,1360.0
2017-03-31 10:40:00,154.91,154.93,154.73,154.83,3213.0,154.91,154.93,154.73,154.83,3213.0
2017-03-31 10:45:00,154.85,154.85,154.77,154.82,700.0,154.85,154.85,154.77,154.82,700.0
2017-03-31 10:50:00,154.85,154.85,154.66,154.66,1430.0,154.85,154.85,154.66,154.66,1430.0
2017-03-31 10:55:00,154.73,154.81,154.64,154.74,1900.0,154.73,154.81,154.64,154.74,1900.0
2017-03-31 11:00:00,154.63,154.68,154.62,154.68,2200.0,154.63,154.68,154.62,154.68,2200.0
2017-03-31 11:05:00,154.69,154.71,154.65,154.65,1100.0,154.69,154.71,154.65,154.65,1100.0
2017-03-31 11:10:00,154.69,154.77,154.63,154.73,1577.0,154.69,154.77,154.63,154.73,1577.0
2017-03-31 11:15:00,154.59,154.6,154.55,154.6,300.0,154.59,154.6,154.55,154.6,300.0
2017-03-31 11:20:00,154.56,154.62,154.54,154.57,1300.0,154.56,154.62,154.54,154.57,1300.0
2017-03-31 11:25:00,154.63,154.86,154.63,154.86,3000.0,154.63,154.86,154.63,154.86,3000.0
2017-03-31 11:30:00,154.82,155.11,154.82,155.09,10825.0,154.82,155.11,154.82,155.09,10825.0
2017-03-31 11:35:00,155.09,155.25,155.08,155.13,3650.0,155.09,155.25,155.08,155.13,3650.0
2017-03-31 11:40:00,155.14,155.31,155.03,155.25,3440.0,155.14,155.31,155.03,155.25,3440.0
2017-03-31 11:45:00,155.36,155.47,155.29,155.47,3291.0,155.36,155.47,155.29,155.47,3291.0
2017-03-31 11:50:00,155.47,155.49,155.38,155.47,2747.0,155.47,155.49,155.38,155.47,2747.0
2017-03-31 11:55:00,155.38,155.48,155.38,155.42,1200.0,155.38,155.48,155.38,155.42,1200.0
2017-03-31 12:00:00,155.5,155.5,155.3,155.37,8128.0,155.5,155.5,155.3,155.37,8128.0
2017-03-31 12:05:00,155.4,155.4,155.16,155.22,5400.0,155.4,155.4,155.16,155.22,5400.0
2017-03-31 12:10:00,155.24,155.65,155.17,155.2,9099.0,155.24,155.65,155.17,155.2,9099.0
2017-03-31 12:15:00,155.19,155.19,155.06,155.06,4100.0,155.19,155.19,155.06,155.06,4100.0
2017-03-31 12:20:00,155.06,155.09,154.93,154.93,11000.0,155.06,155.09,154.93,154.93,11000.0
2017-03-31 12:25:00,154.87,154.88,154.62,154.8,14889.0,154.87,154.88,154.62,154.8,14889.0
2017-03-31 12:30:00,154.81,154.87,154.74,154.87,900.0,154.81,154.87,154.74,154.87,900.0
2017-03-31 12:35:00,154.82,154.82,154.59,154.6,1400.0,154.82,154.82,154.59,154.6,1400.0
2017-03-31 12:40:00,154.56,154.72,154.53,154.56,3000.0,154.56,154.72,154.53,154.56,3000.0
2017-03-31 12:45:00,154.49,154.72,154.46,154.72,1500.0,154.49,154.72,154.46,154.72,1500.0
2017-03-31 12:50:00,154.69,154.69,154.61,154.63,1500.0,154.69,154.69,154.61,154.63,1500.0
2017-03-31 12:55:00,154.59,154.67,154.55,154.67,1273.0,154.59,154.67,154.55,154.67,1273.0
2017-03-31 13:00:00,154.73,154.73,154.42,154.43,4394.0,154.73,154.73,154.42,154.43,4394.0
2017-03-31 13:05:00,154.4,154.52,154.4,154.5,2488.0,154.4,154.52,154.4,154.5,2488.0
2017-03-31 13:10:00,154.52,154.71,154.52,154.59,6194.0,154.52,154.71,154.52,154.59,6194.0
2017-03-31 13:15:00,154.53,154.62,154.53,154.61,725.0,154.53,154.62,154.53,154.61,725.0
2017-03-31 13:20:00,154.59,154.63,154.53,154.63,600.0,154.59,154.63,154.53,154.63,600.0
2017-03-31 13:25:00,154.58,154.58,154.39,154.39,2225.0,154.58,154.58,154.39,154.39,2225.0
2017-03-31 13:30:00,154.51,154.61,154.48,154.48,2300.0,154.51,154.61,154.48,154.48,2300.0
2017-03-31 13:35:00,154.51,154.61,154.51,154.61,1250.0,154.51,154.61,154.51,154.61,1250.0
2017-03-31 13:40:00,154.61,154.71,154.55,154.63,2800.0,154.61,154.71,154.55,154.63,2800.0
2017-03-31 13:45:00,154.58,154.63,154.49,154.63,700.0,154.58,154.63,154.49,154.63,700.0
2017-03-31 13:50:00,154.64,154.64,154.49,154.5,940.0,154.64,154.64,154.49,154.5,940.0
2017-03-31 13:55:00,154.56,154.56,154.39,154.43,1900.0,154.56,154.56,154.39,154.43,1900.0
2017-03-31 14:00:00,154.37,154.37,154.24,154.24,2159.0,154.37,154.37,154.24,154.24,2159.0
2017-03-31 14:05:00,154.3,154.3,154.2,154.2,3239.0,154.3,154.3,154.2,154.2,3239.0
2017-03-31 14:10:00,154.2,154.26,154.04,154.04,2800.0,154.2,154.26,154.04,154.04,2800.0
2017-03-31 14:15:00,154.08,154.15,154.07,154.1,1800.0,154.08,154.15,154.07,154.1,1800.0
2017-03-31 14:20:00,154.12,154.27,154.07,154.25,2718.0,154.12,154.27,154.07,154.25,2718.0
2017-03-31 14:25:00,154.27,154.27,154.11,154.17,2710.0,154.27,154.27,154.11,154.17,2710.0
2017-03-31 14:30:00,154.11,154.14,154.06,154.09,900.0,154.11,154.14,154.06,154.09,900.0
2017-03-31 14:35:00,154.17,154.26,154.17,154.23,2700.0,154.17,154.26,154.17,154.23,2700.0
2017-03-31 14:40:00,154.2,154.2,154.16,154.16,1700.0,154.2,154.2,154.16,154.16,1700.0
2017-03-31 14:45:00,154.2,154.23,154.14,154.19,1453.0,154.2,154.23,154.14,154.19,1453.0
2017-03-31 14:50:00,154.19,154.34,154.14,154.33,1500.0,154.19,154.34,154.14,154.33,1500.0
2017-03-31 14:55:00,154.34,154.46,154.34,154.35,4661.0,154.34,154.46,154.34,154.35,4661.0
2017-03-31 15:00:00,154.37,154.5,154.37,154.44,3400.0,154.37,154.5,154.37,154.44,3400.0
2017-03-31 15:05:00,154.45,154.51,154.41,154.51,3089.0,154.45,154.51,154.41,154.51,3089.0
2017-03-31 15:10:00,154.52,154.61,154.5,154.55,2490.0,154.52,154.61,154.5,154.55,2490.0
2017-03-31 15:15:00,154.55,154.56,154.46,154.51,4500.0,154.55,154.56,154.46,154.51,4500.0
2017-03-31 15:20:00,154.51,154.58,154.51,154.58,1400.0,154.51,154.58,154.51,154.58,1400.0
2017-03-31 15:25:00,154.59,154.75,154.59,154.73,3100.0,154.59,154.75,154.59,154.73,3100.0
2017-03-31 15:30:00,154.72,154.77,154.64,154.75,6600.0,154.72,154.77,154.64,154.75,6600.0
2017-03-31 15:35:00,154.74,154.74,154.59,154.61,4400.0,154.74,154.74,154.59,154.61,4400.0
2017-03-31 15:40:00,154.66,154.68,154.62,154.63,3790.0,154.66,154.68,154.62,154.63,3790.0
2017-03-31 15:45:00,154.63,154.64,154.43,154.49,3949.0,154.63,154.64,154.43,154.49,3949.0
2017-03-31 15:50:00,154.45,154.86,154.45,154.83,23004.0,154.45,154.86,154.45,154.83,23004.0
2017-03-31 15:55:00,154.85,154.87,154.54,154.61,25862.0,154.85,154.87,154.54,154.61,25862.0
2017-04-03 09:30:00,155.07,155.71,155.07,155.38,7665.0,155.07,155.71,155.07,155.38,7665.0
2017-04-03 09:35:00,155.39,155.74,155.23,155.49,20602.0,155.39,155.74,155.23,155.49,20602.0
2017-04-03 09:40:00,155.63,155.63,155.27,155.5,2600.0,155.63,155.63,155.27,155.5,2600.0
2017-04-03 09:45:00,155.5,155.64,155.36,155.62,4000.0,155.5,155.64,155.36,155.62,4000.0
2017-04-03 09:50:00,155.53,155.54,155.24,155.52,6680.0,155.53,155.54,155.24,155.52,6680.0
2017-04-03 09:55:00,155.47,155.62,155.45,155.62,1959.0,155.47,155.62,155.45,155.62,1959.0
2017-04-03 10:00:00,155.53,155.7,155.22,155.31,7787.0,155.53,155.7,155.22,155.31,7787.0
2017-04-03 10:05:00,155.32,155.37,155.15,155.2,5547.0,155.32,155.37,155.15,155.2,5547.0
2017-04-03 10:10:00,155.27,155.27,154.58,154.7,5799.0,155.27,155.27,154.58,154.7,5799.0
2017-04-03 10:15:00,154.67,154.82,154.66,154.71,800.0,154.67,154.82,154.66,154.71,800.0
2017-04-03 10:20:00,154.76,155.0,154.73,154.95,2520.0,154.76,155.0,154.73,154.95,2520.0
2017-04-03 10:25:00,154.96,155.09,154.89,154.9,2169.0,154.96,155.09,154.89,154.9,2169.0
2017-04-03 10:30:00,154.79,154.84,154.64,154.72,4100.0,154.79,154.84,154.64,154.72,4100.0
2017-04-03 10:35:00,154.68,154.76,154.65,154.67,3950.0,154.68,154.76,154.65,154.67,3950.0
2017-04-03 10:40:00,154.58,154.58,154.42,154.57,2860.0,154.58,154.58,154.42,154.57,2860.0
2017-04-03 10:45:00,154.65,154.69,154.62,154.69,1000.0,154.65,154.69,154.62,154.69,1000.0
2017-04-03 10:50:00,154.56,154.58,154.38,154.45,1250.0,154.56,154.58,154.38,154.45,1250.0
2017-04-03 10:55:00,154.42,154.47,154.12,154.12,2600.0,154.42,154.47,154.12,154.12,2600.0
2017-04-03 11:00:00,154.33,154.38,154.2,154.2,2367.0,154.33,154.38,154.2,154.2,2367.0
2017-04-03 11:05:00,154.29,154.29,153.81,153.91,9056.0,154.29,154.29,153.81,153.91,9056.0
2017-04-03 11:10:00,153.91,154.0,153.71,154.0,4689.0,153.91,154.0,153.71,154.0,4689.0
2017-04-03 11:15:00,153.94,154.11,153.93,153.96,5207.0,153.94,154.11,153.93,153.96,5207.0
2017-04-03 11:20:00,153.94,153.99,153.85,153.85,3680.0,153.94,153.99,153.85,153.85,3680.0
2017-04-03 11:25:00,153.94,153.96,153.66,153.83,2450.0,153.94,153.96,153.66,153.83,2450.0
2017-04-03 11:30:00,153.81,153.81,153.59,153.71,950.0,153.81,153.81,153.59,153.71,950.0
2017-04-03 11:35:00,153.7,154.02,153.65,153.96,8612.0,153.7,154.02,153.65,153.96,8612.0
2017-04-03 11:40:00,153.95,153.99,153.82,153.96,5000.0,153.95,153.99,153.82,153.96,5000.0
2017-04-03 11:45:00,154.0,154.16,153.83,153.92,2600.0,154.0,154.16,153.83,153.92,2600.0
2017-04-03 11:50:00,153.94,154.2,153.85,153.98,3400.0,153.94,154.2,153.85,153.98,3400.0
2017-04-03 11:55:00,154.04,154.19,154.0,154.08,1800.0,154.04,154.19,154.0,154.08,1800.0
2017-04-03 12:00:00,154.14,154.14,153.78,153.84,4690.0,154.14,154.14,153.78,153.84,4690.0
2017-04-03 12:05:00,153.87,153.97,153.82,153.94,5475.0,153.87,153.97,153.82,153.94,5475.0
2017-04-03 12:10:00,153.86,154.13,153.86,154.09,3833.0,153.86,154.13,153.86,154.09,3833.0
2017-04-03 12:15:00,154.13,154.42,154.13,154.41,7851.0,154.13,154.42,154.13,154.41,7851.0
2017-04-03 12:20:00,154.3,154.36,154.16,154.36,1537.0,154.3,154.36,154.16,154.36,1537.0
2017-04-03 12:25:00,154.38,154.45,154.34,154.45,2082.0,154.38,154.45,154.34,154.45,2082.0
2017-04-03 12:30:00,154.53,154.65,154.53,154.57,1300.0,154.53,154.65,154.53,154.57,1300.0
2017-04-03 12:35:00,154.58,154.68,154.58,154.59,4765.0,154.58,154.68,154.58,154.59,4765.0
2017-04-03 12:40:00,154.6,154.66,154.5,154.64,2400.0,154.6,154.66,154.5,154.64,2400.0
2017-04-03 12:45:00,154.66,154.73,154.61,154.73,1795.0,154.66,154.73,154.61,154.73,1795.0
2017-04-03 12:50:00,154.68,154.77,154.65,154.72,2200.0,154.68,154.77,154.65,154.72,2200.0
2017-04-03 12:55:00,154.75,154.78,154.68,154.69,3320.0,154.75,154.78,154.68,154.69,3320.0
2017-04-03 13:00:00,154.76,154.79,154.69,154.7,1800.0,154.76,154.79,154.69,154.7,1800.0
2017-04-03 13:05:00,154.79,154.79,154.66,154.66,2600.0,154.79,154.79,154.66,154.66,2600.0
2017-04-03 13:10:00,154.7,154.85,154.69,154.84,2775.0,154.7,154.85,154.69,154.84,2775.0
2017-04-03 13:15:00,154.83,154.85,154.76,154.76,1826.0,154.83,154.85,154.76,154.76,1826.0
2017-04-03 13:20:00,154.72,154.89,154.72,154.75,2000.0,154.72,154.89,154.72,154.75,2000.0
2017-04-03 13:25:00,154.75,154.82,154.74,154.8,1900.0,154.75,154.82,154.74,154.8,1900.0
2017-04-03 13:30:00,154.8,154.8,154.61,154.63,2210.0,154.8,154.8,154.61,154.63,2210.0
2017-04-03 13:35:00,154.68,154.68,154.55,154.55,2302.0,154.68,154.68,154.55,154.55,2302.0
2017-04-03 13:40:00,154.57,154.6,154.56,154.56,1183.0,154.57,154.6,154.56,154.56,1183.0
2017-04-03 13:45:00,154.53,154.66,154.5,154.58,3110.0,154.53,154.66,154.5,154.58,3110.0
2017-04-03 13:50:00,154.55,154.66,154.55,154.6,800.0,154.55,154.66,154.55,154.6,800.0
2017-04-03 13:55:00,154.56,154.65,154.55,154.65,1104.0,154.56,154.65,154.55,154.65,1104.0
2017-04-03 14:00:00,154.65,154.71,154.6,154.67,3400.0,154.65,154.71,154.6,154.67,3400.0
2017-04-03 14:05:00,154.67,154.67,154.55,154.62,2111.0,154.67,154.67,154.55,154.62,2111.0
2017-04-03 14:10:00,154.63,154.72,154.63,154.67,2200.0,154.63,154.72,154.63,154.67,2200.0
2017-04-03 14:15:00,154.66,154.66,154.49,154.54,2300.0,154.66,154.66,154.49,154.54,2300.0
2017-04-03 14:20:00,154.59,154.66,154.48,154.63,3253.0,154.59,154.66,154.48,154.63,3253.0
2017-04-03 14:25:00,154.67,154.93,154.67,154.93,2973.0,154.67,154.93,154.67,154.93,2973.0
2017-04-03 14:30:00,154.97,155.02,154.82,154.85,3500.0,154.97,155.02,154.82,154.85,3500.0
2017-04-03 14:35:00,154.8,154.81,154.71,154.75,1300.0,154.8,154.81,154.71,154.75,1300.0
2017-04-03 14:40:00,154.71,155.03,154.71,155.03,3300.0,154.71,155.03,154.71,155.03,3300.0
2017-04-03 14:45:00,155.06,155.06,154.89,155.02,4788.0,155.06,155.06,154.89,155.02,4788.0
2017-04-03 14:50:00,155.02,155.04,154.97,154.98,1800.0,155.02,155.04,154.97,154.98,1800.0
2017-04-03 14:55:00,154.94,155.01,154.88,154.88,1700.0,154.94,155.01,154.88,154.88,1700.0
2017-04-03 15:00:00,154.94,154.98,154.86,154.93,2371.0,154.94,154.98,154.86,154.93,2371.0
2017-04-03 15:05:00,154.92,154.93,154.76,154.76,2614.0,154.92,154.93,154.76,154.76,2614.0
2017-04-03 15:10:00,154.79,155.1,154.78,155.08,7100.0,154.79,155.1,154.78,155.08,7100.0
2017-04-03 15:15:00,155.04,155.08,154.95,154.95,3600.0,155.04,155.08,154.95,154.95,3600.0
2017-04-03 15:20:00,154.97,155.13,154.92,155.13,4893.0,154.97,155.13,154.92,155.13,4893.0
2017-04-03 15:25:00,155.19,155.43,155.15,155.41,3015.0,155.19,155.43,155.15,155.41,3015.0
2017-04-03 15:30:00,155.43,155.43,155.25,155.28,8295.0,155.43,155.43,155.25,155.28,8295.0
2017-04-03 15:35:00,155.28,155.3,155.17,155.25,5404.0,155.28,155.3,155.17,155.25,5404.0
2017-04-03 15:40:00,155.22,155.24,155.07,155.15,8951.0,155.22,155.24,155.07,155.15,8951.0
2017-04-03 15:45:00,155.13,155.17,155.08,155.11,6039.0,155.13,155.17,155.08,155.11,6039.0
2017-04-03 15:50:00,155.11,155.39,155.11,155.3,16243.0,155.11,155.39,155.11,155.3,16243.0
2017-04-03 15:55:00,155.32,155.48,155.22,155.28,29309.0,155.32,155.48,155.22,155.28,29309.0
2017-04-04 09:30:00,156.54,156.54,155.13,155.51,22511.0,156.54,156.54,155.13,155.51,22511.0
2017-04-04 09:35:00,155.4,155.6,155.21,155.21,4005.0,155.4,155.6,155.21,155.21,4005.0
2017-04-04 09:40:00,155.37,155.6,155.33,155.59,3500.0,155.37,155.6,155.33,155.59,3500.0
2017-04-04 09:45:00,155.57,155.64,155.49,155.59,6305.0,155.57,155.64,155.49,155.59,6305.0
2017-04-04 09:50:00,155.52,155.6,155.43,155.52,3200.0,155.52,155.6,155.43,155.52,3200.0
2017-04-04 09:55:00,155.35,155.48,155.35,155.41,950.0,155.35,155.48,155.35,155.41,950.0
2017-04-04 10:00:00,155.47,155.48,154.78,154.78,5140.0,155.47,155.48,154.78,154.78,5140.0
2017-04-04 10:05:00,154.7,154.77,154.52,154.52,1200.0,154.7,154.77,154.52,154.52,1200.0
2017-04-04 10:10:00,154.4,154.49,154.1,154.12,5630.0,154.4,154.49,154.1,154.12,5630.0
2017-04-04 10:15:00,154.18,154.19,153.88,154.13,8838.0,154.18,154.19,153.88,154.13,8838.0
2017-04-04 10:20:00,154.17,154.29,154.12,154.16,4310.0,154.17,154.29,154.12,154.16,4310.0
2017-04-04 10:25:00,154.18,154.32,154.18,154.23,2300.0,154.18,154.32,154.18,154.23,2300.0
2017-04-04 10:30:00,154.25,154.55,154.24,154.3,6991.0,154.25,154.55,154.24,154.3,6991.0
2017-04-04 10:35:00,154.4,154.47,154.26,154.35,7600.0,154.4,154.47,154.26,154.35,7600.0
2017-04-04 10:40:00,154.41,154.55,154.23,154.25,9900.0,154.41,154.55,154.23,154.25,9900.0
2017-04-04 10:45:00,154.25,154.25,154.1,154.11,4400.0,154.25,154.25,154.1,154.11,4400.0
2017-04-04 10:50:00,154.12,154.33,154.12,154.21,2900.0,154.12,154.33,154.12,154.21,2900.0
2017-04-04 10:55:00,154.21,154.36,154.21,154.31,3100.0,154.21,154.36,154.21,154.31,3100.0
2017-04-04 11:00:00,154.25,154.25,154.09,154.14,6538.0,154.25,154.25,154.09,154.14,6538.0
2017-04-04 11:05:00,154.18,154.32,154.17,154.24,5910.0,154.18,154.32,154.17,154.24,5910.0
2017-04-04 11:10:00,154.28,154.33,154.26,154.33,1631.0,154.28,154.33,154.26,154.33,1631.0
2017-04-04 11:15:00,154.35,154.39,154.28,154.38,12179.0,154.35,154.39,154.28,154.38,12179.0
2017-04-04 11:20:00,154.4,154.5,154.36,154.43,3700.0,154.4,154.5,154.36,154.43,3700.0
2017-04-04 11:25:00,154.44,154.47,154.35,154.36,5495.0,154.44,154.47,154.35,154.36,5495.0
2017-04-04 11:30:00,154.36,154.47,154.25,154.44,5520.0,154.36,154.47,154.25,154.44,5520.0
2017-04-04 11:35:00,154.43,154.54,154.39,154.54,3094.0,154.43,154.54,154.39,154.54,3094.0
2017-04-04 11:40:00,154.59,154.73,154.48,154.48,4700.0,154.59,154.73,154.48,154.48,4700.0
2017-04-04 11:45:00,154.48,154.55,154.4,154.5,5430.0,154.48,154.55,154.4,154.5,5430.0
2017-04-04 11:50:00,154.5,154.52,154.47,154.47,1100.0,154.5,154.52,154.47,154.47,1100.0
2017-04-04 11:55:00,154.47,154.82,154.47,154.82,7514.0,154.47,154.82,154.47,154.82,7514.0
2017-04-04 12:00:00,154.82,154.82,154.61,154.69,1528.0,154.82,154.82,154.61,154.69,1528.0
2017-04-04 12:05:00,154.71,154.77,154.64,154.64,2824.0,154.71,154.77,154.64,154.64,2824.0
2017-04-04 12:10:00,154.6,154.65,154.57,154.58,3600.0,154.6,154.65,154.57,154.58,3600.0
2017-04-04 12:15:00,154.59,154.77,154.56,154.77,5022.0,154.59,154.77,154.56,154.77,5022.0
2017-04-04 12:20:00,154.79,154.79,154.7,154.77,3700.0,154.79,154.79,154.7,154.77,3700.0
2017-04-04 12:25:00,154.77,154.79,154.63,154.73,3726.0,154.77,154.79,154.63,154.73,3726.0
2017-04-04 12:30:00,154.72,154.72,154.55,154.57,2656.0,154.72,154.72,154.55,154.57,2656.0
2017-04-04 12:35:00,154.57,154.62,154.57,154.6,2200.0,154.57,154.62,154.57,154.6,2200.0
2017-04-04 12:40:00,154.62,154.67,154.57,154.67,1525.0,154.62,154.67,154.57,154.67,1525.0
2017-04-04 12:45:00,154.66,154.66,154.55,154.57,3200.0,154.66,154.66,154.55,154.57,3200.0
2017-04-04 12:50:00,154.57,154.6,154.49,154.56,1999.0,154.57,154.6,154.49,154.56,1999.0
2017-04-04 12:55:00,154.57,154.59,154.51,154.55,1205.0,154.57,154.59,154.51,154.55,1205.0
2017-04-04 13:00:00,154.56,154.6,154.5,154.56,2815.0,154.56,154.6,154.5,154.56,2815.0
2017-04-04 13:05:00,154.57,154.61,154.51,154.58,4700.0,154.57,154.61,154.51,154.58,4700.0
2017-04-04 13:10:00,154.58,154.77,154.58,154.77,4285.0,154.58,154.77,154.58,154.77,4285.0
2017-04-04 13:15:00,154.8,154.93,154.79,154.93,2200.0,154.8,154.93,154.79,154.93,2200.0
2017-04-04 13:20:00,154.91,154.91,154.71,154.8,5888.0,154.91,154.91,154.71,154.8,5888.0
2017-04-04 13:25:00,154.8,154.84,154.76,154.78,2687.0,154.8,154.84,154.76,154.78,2687.0
2017-04-04 13:30:00,154.79,154.79,154.64,154.71,4500.0,154.79,154.79,154.64,154.71,4500.0
2017-04-04 13:35:00,154.77,154.78,154.73,154.75,1400.0,154.77,154.78,154.73,154.75,1400.0
2017-04-04 13:40:00,154.75,154.78,154.71,154.71,1200.0,154.75,154.78,154.71,154.71,1200.0
2017-04-04 13:45:00,154.71,154.91,154.7,154.88,2326.0,154.71,154.91,154.7,154.88,2326.0
2017-04-04 13:50:00,154.89,154.91,154.83,154.91,2345.0,154.89,154.91,154.83,154.91,2345.0
2017-04-04 13:55:00,154.88,154.89,154.83,154.87,1550.0,154.88,154.89,154.83,154.87,1550.0
2017-04-04 14:00:00,154.87,154.94,154.75,154.92,4300.0,154.87,154.94,154.75,154.92,4300.0
2017-04-04 14:05:00,154.93,155.06,154.89,154.9,2671.0,154.93,155.06,154.89,154.9,2671.0
2017-04-04 14:10:00,154.94,155.04,154.94,155.03,2600.0,154.94,155.04,154.94,155.03,2600.0
2017-04-04 14:15:00,155.02,155.03,154.99,155.01,2450.0,155.02,155.03,154.99,155.01,2450.0
2017-04-04 14:20:00,155.0,155.02,154.96,155.0,1800.0,155.0,155.02,154.96,155.0,1800.0
2017-04-04 14:25:00,154.96,154.96,154.9,154.92,700.0,154.96,154.96,154.9,154.92,700.0
2017-04-04 14:30:00,154.92,154.95,154.87,154.89,1800.0,154.92,154.95,154.87,154.89,1800.0
2017-04-04 14:35:00,154.86,154.87,154.78,154.82,3342.0,154.86,154.87,154.78,154.82,3342.0
2017-04-04 14:40:00,154.82,154.89,154.82,154.86,1603.0,154.82,154.89,154.82,154.86,1603.0
2017-04-04 14:45:00,154.86,154.86,154.69,154.77,3300.0,154.86,154.86,154.69,154.77,3300.0
2017-04-04 14:50:00,154.74,154.77,154.58,154.58,3200.0,154.74,154.77,154.58,154.58,3200.0
2017-04-04 14:55:00,154.59,154.6,154.5,154.5,4603.0,154.59,154.6,154.5,154.5,4603.0
2017-04-04 15:00:00,154.52,154.57,154.51,154.55,1640.0,154.52,154.57,154.51,154.55,1640.0
2017-04-04 15:05:00,154.56,154.56,154.48,154.49,3800.0,154.56,154.56,154.48,154.49,3800.0
2017-04-04 15:10:00,154.5,154.69,154.5,154.69,4200.0,154.5,154.69,154.5,154.69,4200.0
2017-04-04 15:15:00,154.68,154.7,154.64,154.66,3110.0,154.68,154.7,154.64,154.66,3110.0
2017-04-04 15:20:00,154.64,154.77,154.58,154.77,3920.0,154.64,154.77,154.58,154.77,3920.0
2017-04-04 15:25:00,154.77,154.81,154.73,154.77,9048.0,154.77,154.81,154.73,154.77,9048.0
2017-04-04 15:30:00,154.77,154.96,154.76,154.94,8364.0,154.77,154.96,154.76,154.94,8364.0
2017-04-04 15:35:00,154.91,155.04,154.9,154.91,8970.0,154.91,155.04,154.9,154.91,8970.0
2017-04-04 15:40:00,154.88,154.92,154.84,154.92,3774.0,154.88,154.92,154.84,154.92,3774.0
2017-04-04 15:45:00,154.92,154.97,154.92,154.94,7195.0,154.92,154.97,154.92,154.94,7195.0
2017-04-04 15:50:00,154.96,155.05,154.94,155.02,18535.0,154.96,155.05,154.94,155.02,18535.0
2017-04-04 15:55:00,155.03,155.21,155.03,155.1,21527.0,155.03,155.21,155.03,155.1,21527.0
2017-04-05 09:30:00,155.08,155.4,155.0,155.36,6125.0,155.08,155.4,155.0,155.36,6125.0
2017-04-05 09:35:00,155.4,155.66,155.4,155.61,3940.0,155.4,155.66,155.4,155.61,3940.0
2017-04-05 09:40:00,155.62,155.92,155.59,155.75,15574.0,155.62,155.92,155.59,155.75,15574.0
2017-04-05 09:45:00,155.75,155.91,155.71,155.91,5188.0,155.75,155.91,155.71,155.91,5188.0
2017-04-05 09:50:00,156.0,156.27,156.0,156.2,3012.0,156.0,156.27,156.0,156.2,3012.0
2017-04-05 09:55:00,156.22,156.43,156.21,156.35,1350.0,156.22,156.43,156.21,156.35,1350.0
2017-04-05 10:00:00,156.28,156.54,156.2,156.47,4205.0,156.28,156.54,156.2,156.47,4205.0
2017-04-05 10:05:00,156.53,156.58,156.37,156.49,6349.0,156.53,156.58,156.37,156.49,6349.0
2017-04-05 10:10:00,156.49,156.54,156.45,156.54,4200.0,156.49,156.54,156.45,156.54,4200.0
2017-04-05 10:15:00,156.5,156.64,156.5,156.6,15800.0,156.5,156.64,156.5,156.6,15800.0
2017-04-05 10:20:00,156.61,156.74,156.61,156.67,5960.0,156.61,156.74,156.61,156.67,5960.0
2017-04-05 10:25:00,156.61,156.72,156.61,156.7,1407.0,156.61,156.72,156.61,156.7,1407.0
2017-04-05 10:30:00,156.65,156.66,156.56,156.56,1900.0,156.65,156.66,156.56,156.56,1900.0
2017-04-05 10:35:00,156.58,156.58,156.46,156.52,4134.0,156.58,156.58,156.46,156.52,4134.0
2017-04-05 10:40:00,156.61,156.72,156.6,156.6,1728.0,156.61,156.72,156.6,156.6,1728.0
2017-04-05 10:45:00,156.54,156.6,156.54,156.54,800.0,156.54,156.6,156.54,156.54,800.0
2017-04-05 10:50:00,156.54,156.85,156.54,156.85,4006.0,156.54,156.85,156.54,156.85,4006.0
2017-04-05 10:55:00,156.83,156.93,156.83,156.91,1600.0,156.83,156.93,156.83,156.91,1600.0
2017-04-05 11:00:00,156.93,157.03,156.74,156.8,8361.0,156.93,157.03,156.74,156.8,8361.0
2017-04-05 11:05:00,156.76,156.86,156.62,156.84,11200.0,156.76,156.86,156.62,156.84,11200.0
2017-04-05 11:10:00,156.84,156.9,156.81,156.84,2243.0,156.84,156.9,156.81,156.84,2243.0
2017-04-05 11:15:00,156.86,156.89,156.78,156.87,5489.0,156.86,156.89,156.78,156.87,5489.0
2017-04-05 11:20:00,156.83,156.88,156.71,156.71,7500.0,156.83,156.88,156.71,156.71,7500.0
2017-04-05 11:25:00,156.71,156.78,156.63,156.68,3000.0,156.71,156.78,156.63,156.68,3000.0
2017-04-05 11:30:00,156.66,156.72,156.53,156.56,23773.0,156.66,156.72,156.53,156.56,23773.0
2017-04-05 11:35:00,156.54,156.54,156.45,156.53,3692.0,156.54,156.54,156.45,156.53,3692.0
2017-04-05 11:40:00,156.5,156.58,156.41,156.46,10000.0,156.5,156.58,156.41,156.46,10000.0
2017-04-05 11:45:00,156.44,156.52,156.42,156.47,3572.0,156.44,156.52,156.42,156.47,3572.0
2017-04-05 11:50:00,156.48,156.51,156.42,156.46,6056.0,156.48,156.51,156.42,156.46,6056.0
2017-04-05 11:55:00,156.52,156.52,156.33,156.33,2200.0,156.52,156.52,156.33,156.33,2200.0
2017-04-05 12:00:00,156.27,156.34,156.21,156.28,4391.0,156.27,156.34,156.21,156.28,4391.0
2017-04-05 12:05:00,156.3,156.41,156.3,156.35,2400.0,156.3,156.41,156.3,156.35,2400.0
2017-04-05 12:10:00,156.31,156.32,156.27,156.28,1861.0,156.31,156.32,156.27,156.28,1861.0
2017-04-05 12:15:00,156.24,156.34,156.22,156.33,2798.0,156.24,156.34,156.22,156.33,2798.0
2017-04-05 12:20:00,156.34,156.53,156.34,156.53,3080.0,156.34,156.53,156.34,156.53,3080.0
2017-04-05 12:25:00,156.44,156.44,156.35,156.35,1949.0,156.44,156.44,156.35,156.35,1949.0
2017-04-05 12:30:00,156.37,156.37,156.25,156.25,2866.0,156.37,156.37,156.25,156.25,2866.0
2017-04-05 12:35:00,156.27,156.33,156.27,156.31,1861.0,156.27,156.33,156.27,156.31,1861.0
2017-04-05 12:40:00,156.31,156.31,156.3,156.3,200.0,156.31,156.31,156.3,156.3,200.0
2017-04-05 12:45:00,156.29,156.33,156.19,156.19,5100.0,156.29,156.33,156.19,156.19,5100.0
2017-04-05 12:50:00,156.21,156.29,156.2,156.29,6735.0,156.21,156.29,156.2,156.29,6735.0
2017-04-05 12:55:00,156.3,156.31,156.28,156.31,1890.0,156.3,156.31,156.28,156.31,1890.0
2017-04-05 13:00:00,156.31,156.35,156.27,156.32,3400.0,156.31,156.35,156.27,156.32,3400.0
2017-04-05 13:05:00,156.36,156.37,156.26,156.36,12498.0,156.36,156.37,156.26,156.36,12498.0
2017-04-05 13:10:00,156.36,156.42,156.35,156.4,1900.0,156.36,156.42,156.35,156.4,1900.0
2017-04-05 13:15:00,156.39,156.39,156.22,156.22,11779.0,156.39,156.39,156.22,156.22,11779.0
2017-04-05 13:20:00,156.18,156.29,156.12,156.18,5393.0,156.18,156.29,156.12,156.18,5393.0
2017-04-05 13:25:00,156.21,156.36,156.21,156.29,2994.0,156.21,156.36,156.21,156.29,2994.0
2017-04-05 13:30:00,156.28,156.3,156.22,156.22,2051.0,156.28,156.3,156.22,156.22,2051.0
2017-04-05 13:35:00,156.24,156.24,156.08,156.13,4223.0,156.24,156.24,156.08,156.13,4223.0
2017-04-05 13:40:00,156.13,156.13,156.07,156.11,1890.0,156.13,156.13,156.07,156.11,1890.0
2017-04-05 13:45:00,156.13,156.2,156.13,156.2,2365.0,156.13,156.2,156.13,156.2,2365.0
2017-04-05 13:50:00,156.21,156.32,156.13,156.24,9800.0,156.21,156.32,156.13,156.24,9800.0
2017-04-05 13:55:00,156.23,156.23,156.18,156.18,800.0,156.23,156.23,156.18,156.18,800.0
2017-04-05 14:00:00,156.16,156.16,155.85,155.85,4698.0,156.16,156.16,155.85,155.85,4698.0
2017-04-05 14:05:00,155.93,155.96,155.73,155.77,4419.0,155.93,155.96,155.73,155.77,4419.0
2017-04-05 14:10:00,155.74,155.84,155.68,155.68,1912.0,155.74,155.84,155.68,155.68,1912.0
2017-04-05 14:15:00,155.68,155.77,155.68,155.74,2515.0,155.68,155.77,155.68,155.74,2515.0
2017-04-05 14:20:00,155.75,155.75,155.52,155.52,3908.0,155.75,155.75,155.52,155.52,3908.0
2017-04-05 14:25:00,155.54,155.58,155.52,155.52,3493.0,155.54,155.58,155.52,155.52,3493.0
2017-04-05 14:30:00,155.51,155.51,155.4,155.46,4793.0,155.51,155.51,155.4,155.46,4793.0
2017-04-05 14:35:00,155.45,155.55,155.41,155.46,13015.0,155.45,155.55,155.41,155.46,13015.0
2017-04-05 14:40:00,155.41,155.46,155.29,155.34,4015.0,155.41,155.46,155.29,155.34,4015.0
2017-04-05 14:45:00,155.36,155.39,155.08,155.1,5739.0,155.36,155.39,155.08,155.1,5739.0
2017-04-05 14:50:00,155.13,155.13,154.94,154.94,4200.0,155.13,155.13,154.94,154.94,4200.0
2017-04-05 14:55:00,154.94,155.04,154.9,154.98,5424.0,154.94,155.04,154.9,154.98,5424.0
2017-04-05 15:00:00,155.0,155.22,155.0,155.17,5700.0,155.0,155.22,155.0,155.17,5700.0
2017-04-05 15:05:00,155.22,155.3,155.18,155.19,3350.0,155.22,155.3,155.18,155.19,3350.0
2017-04-05 15:10:00,155.19,155.36,155.06,155.06,5324.0,155.19,155.36,155.06,155.06,5324.0
2017-04-05 15:15:00,155.04,155.06,154.9,154.98,4526.0,155.04,155.06,154.9,154.98,4526.0
2017-04-05 15:20:00,154.93,154.99,154.6,154.63,6350.0,154.93,154.99,154.6,154.63,6350.0
2017-04-05 15:25:00,154.57,154.61,154.36,154.61,7300.0,154.57,154.61,154.36,154.61,7300.0
2017-04-05 15:30:00,154.53,154.53,154.1,154.23,8219.0,154.53,154.53,154.1,154.23,8219.0
2017-04-05 15:35:00,154.25,154.56,154.19,154.56,4900.0,154.25,154.56,154.19,154.56,4900.0
2017-04-05 15:40:00,154.57,154.66,154.46,154.6,10717.0,154.57,154.66,154.46,154.6,10717.0
2017-04-05 15:45:00,154.6,154.65,154.23,154.31,10878.0,154.6,154.65,154.23,154.31,10878.0
2017-04-05 15:50:00,154.32,154.89,154.29,154.87,22016.0,154.32,154.89,154.29,154.87,22016.0
2017-04-05 15:55:00,154.87,154.87,154.67,154.72,47009.0,154.87,154.87,154.67,154.72,47009.0
2017-04-06 09:30:00,154.59,155.12,154.4,154.8,6598.0,154.59,155.12,154.4,154.8,6598.0
2017-04-06 09:35:00,154.6,154.6,153.82,154.21,3188.0,154.6,154.6,153.82,154.21,3188.0
2017-04-06 09:40:00,154.32,154.32,154.0,154.0,600.0,154.32,154.32,154.0,154.0,600.0
2017-04-06 09:45:00,153.91,154.01,153.68,154.0,1900.0,153.91,154.01,153.68,154.0,1900.0
2017-04-06 09:50:00,154.1,154.26,153.99,154.14,6300.0,154.1,154.26,153.99,154.14,6300.0
2017-04-06 09:55:00,154.15,154.67,154.01,154.09,3515.0,154.15,154.67,154.01,154.09,3515.0
2017-04-06 10:00:00,153.98,154.06,153.55,153.67,9500.0,153.98,154.06,153.55,153.67,9500.0
2017-04-06 10:05:00,153.66,153.67,153.33,153.33,19250.0,153.66,153.67,153.33,153.33,19250.0
2017-04-06 10:10:00,153.38,153.61,153.36,153.61,5885.0,153.38,153.61,153.36,153.61,5885.0
2017-04-06 10:15:00,153.65,154.15,153.64,154.02,4745.0,153.65,154.15,153.64,154.02,4745.0
2017-04-06 10:20:00,154.07,154.23,154.07,154.21,1300.0,154.07,154.23,154.07,154.21,1300.0
2017-04-06 10:25:00,154.09,154.31,153.92,154.31,3441.0,154.09,154.31,153.92,154.31,3441.0
2017-04-06 10:30:00,154.32,154.48,154.26,154.48,1957.0,154.32,154.48,154.26,154.48,1957.0
2017-04-06 10:35:00,154.5,154.58,154.33,154.43,5400.0,154.5,154.58,154.33,154.43,5400.0
2017-04-06 10:40:00,154.4,154.4,153.86,154.19,4548.0,154.4,154.4,153.86,154.19,4548.0
2017-04-06 10:45:00,154.19,154.19,154.01,154.13,3300.0,154.19,154.19,154.01,154.13,3300.0
2017-04-06 10:50:00,154.09,154.25,154.09,154.17,2400.0,154.09,154.25,154.09,154.17,2400.0
2017-04-06 10:55:00,154.13,154.28,154.12,154.26,3596.0,154.13,154.28,154.12,154.26,3596.0
2017-04-06 11:00:00,154.26,154.34,154.08,154.09,5650.0,154.26,154.34,154.08,154.09,5650.0
2017-04-06 11:05:00,154.06,154.07,153.75,153.75,4700.0,154.06,154.07,153.75,153.75,4700.0
2017-04-06 11:10:00,153.75,154.09,153.75,154.09,1800.0,153.75,154.09,153.75,154.09,1800.0
2017-04-06 11:15:00,154.02,154.09,153.99,154.09,5387.0,154.02,154.09,153.99,154.09,5387.0
2017-04-06 11:20:00,154.09,154.34,154.07,154.27,21409.0,154.09,154.34,154.07,154.27,21409.0
2017-04-06 11:25:00,154.18,154.37,154.05,154.15,13764.0,154.18,154.37,154.05,154.15,13764.0
2017-04-06 11:30:00,154.09,154.14,153.96,154.01,3577.0,154.09,154.14,153.96,154.01,3577.0
2017-04-06 11:35:00,154.14,154.14,153.97,154.05,4125.0,154.14,154.14,153.97,154.05,4125.0
2017-04-06 11:40:00,154.0,154.13,154.0,154.1,3315.0,154.0,154.13,154.0,154.1,3315.0
2017-04-06 11:45:00,154.1,154.21,154.02,154.16,1800.0,154.1,154.21,154.02,154.16,1800.0
2017-04-06 11:50:00,154.13,154.14,153.91,153.95,5340.0,154.13,154.14,153.91,153.95,5340.0
2017-04-06 11:55:00,153.96,154.08,153.88,153.94,3700.0,153.96,154.08,153.88,153.94,3700.0
2017-04-06 12:00:00,153.92,153.92,153.6,153.66,8900.0,153.92,153.92,153.6,153.66,8900.0
2017-04-06 12:05:00,153.67,153.74,153.5,153.53,7800.0,153.67,153.74,153.5,153.53,7800.0
2017-04-06 12:10:00,153.6,153.63,153.55,153.56,3215.0,153.6,153.63,153.55,153.56,3215.0
2017-04-06 12:15:00,153.59,153.74,153.56,153.74,2808.0,153.59,153.74,153.56,153.74,2808.0
2017-04-06 12:20:00,153.75,154.05,153.75,153.96,1900.0,153.75,154.05,153.75,153.96,1900.0
2017-04-06 12:25:00,153.95,154.01,153.84,153.86,2977.0,153.95,154.01,153.84,153.86,2977.0
2017-04-06 12:30:00,153.92,153.96,153.85,153.96,1900.0,153.92,153.96,153.85,153.96,1900.0
2017-04-06 12:35:00,153.96,153.98,153.76,153.79,3600.0,153.96,153.98,153.76,153.79,3600.0
2017-04-06 12:40:00,153.81,153.84,153.6,153.63,4070.0,153.81,153.84,153.6,153.63,4070.0
2017-04-06 12:45:00,153.7,153.77,153.69,153.73,1400.0,153.7,153.77,153.69,153.73,1400.0
2017-04-06 12:50:00,153.73,153.73,153.6,153.67,8833.0,153.73,153.73,153.6,153.67,8833.0
2017-04-06 12:55:00,153.66,153.73,153.64,153.67,6317.0,153.66,153.73,153.64,153.67,6317.0
2017-04-06 13:00:00,153.66,153.76,153.62,153.76,10322.0,153.66,153.76,153.62,153.76,10322.0
2017-04-06 13:05:00,153.77,154.09,153.75,154.02,2600.0,153.77,154.09,153.75,154.02,2600.0
2017-04-06 13:10:00,154.07,154.19,154.07,154.19,1900.0,154.07,154.19,154.07,154.19,1900.0
2017-04-06 13:15:00,154.31,154.46,154.22,154.28,5950.0,154.31,154.46,154.22,154.28,5950.0
2017-04-06 13:20:00,154.3,154.45,154.24,154.4,3849.0,154.3,154.45,154.24,154.4,3849.0
2017-04-06 13:25:00,154.45,154.63,154.45,154.6,3877.0,154.45,154.63,154.45,154.6,3877.0
2017-04-06 13:30:00,154.66,154.8,154.54,154.8,2200.0,154.66,154.8,154.54,154.8,2200.0
2017-04-06 13:35:00,154.83,154.85,154.83,154.85,500.0,154.83,154.85,154.83,154.85,500.0
2017-04-06 13:40:00,154.81,154.89,154.74,154.83,3604.0,154.81,154.89,154.74,154.83,3604.0
2017-04-06 13:45:00,154.79,154.85,154.72,154.8,1500.0,154.79,154.85,154.72,154.8,1500.0
2017-04-06 13:50:00,154.88,154.97,154.82,154.91,1300.0,154.88,154.97,154.82,154.91,1300.0
2017-04-06 13:55:00,154.88,154.91,154.84,154.87,1200.0,154.88,154.91,154.84,154.87,1200.0
2017-04-06 14:00:00,154.88,155.09,154.87,155.09,1500.0,154.88,155.09,154.87,155.09,1500.0
2017-04-06 14:05:00,155.13,155.13,154.94,154.94,2000.0,155.13,155.13,154.94,154.94,2000.0
2017-04-06 14:10:00,154.91,155.01,154.91,154.96,1900.0,154.91,155.01,154.91,154.96,1900.0
2017-04-06 14:15:00,154.92,154.95,154.71,154.75,2599.0,154.92,154.95,154.71,154.75,2599.0
2017-04-06 14:20:00,154.84,154.84,154.69,154.69,1350.0,154.84,154.84,154.69,154.69,1350.0
2017-04-06 14:25:00,154.8,154.8,154.62,154.62,2700.0,154.8,154.8,154.62,154.62,2700.0
2017-04-06 14:30:00,154.71,154.78,154.58,154.66,8300.0,154.71,154.78,154.58,154.66,8300.0
2017-04-06 14:35:00,154.66,154.66,154.36,154.47,32005.0,154.66,154.66,154.36,154.47,32005.0
2017-04-06 14:40:00,154.48,154.64,154.43,154.64,12362.0,154.48,154.64,154.43,154.64,12362.0
2017-04-06 14:45:00,154.78,154.84,154.45,154.54,3300.0,154.78,154.84,154.45,154.54,3300.0
2017-04-06 14:50:00,154.55,154.6,154.42,154.47,2800.0,154.55,154.6,154.42,154.47,2800.0
2017-04-06 14:55:00,154.52,154.53,154.4,154.46,2100.0,154.52,154.53,154.4,154.46,2100.0
2017-04-06 15:00:00,154.46,154.61,154.46,154.61,1000.0,154.46,154.61,154.46,154.61,1000.0
2017-04-06 15:05:00,154.59,154.61,154.31,154.59,4455.0,154.59,154.61,154.31,154.59,4455.0
2017-04-06 15:10:00,154.58,154.7,154.58,154.7,1200.0,154.58,154.7,154.58,154.7,1200.0
2017-04-06 15:15:00,154.72,154.82,154.7,154.78,1500.0,154.72,154.82,154.7,154.78,1500.0
2017-04-06 15:20:00,154.74,154.77,154.52,154.55,4677.0,154.74,154.77,154.52,154.55,4677.0
2017-04-06 15:25:00,154.58,154.69,154.56,154.66,1800.0,154.58,154.69,154.56,154.66,1800.0
2017-04-06 15:30:00,154.71,154.74,154.46,154.46,5200.0,154.71,154.74,154.46,154.46,5200.0
2017-04-06 15:35:00,154.46,154.71,154.45,154.69,4649.0,154.46,154.71,154.45,154.69,4649.0
2017-04-06 15:40:00,154.7,154.71,154.65,154.65,5454.0,154.7,154.71,154.65,154.65,5454.0
2017-04-06 15:45:00,154.65,154.65,154.55,154.59,6074.0,154.65,154.65,154.55,154.59,6074.0
2017-04-06 15:50:00,154.58,154.61,154.34,154.36,23432.0,154.58,154.61,154.34,154.36,23432.0
2017-04-06 15:55:00,154.34,154.57,154.34,154.56,40279.0,154.34,154.57,154.34,154.56,40279.0
2017-04-07 09:30:00,154.84,155.14,154.82,155.14,40145.0,154.84,155.14,154.82,155.14,40145.0
2017-04-07 09:35:00,155.03,155.74,155.0,155.53,4001.0,155.03,155.74,155.0,155.53,4001.0
2017-04-07 09:40:00,155.61,155.77,155.53,155.62,2435.0,155.61,155.77,155.53,155.62,2435.0
2017-04-07 09:45:00,155.52,155.72,155.48,155.65,18387.0,155.52,155.72,155.48,155.65,18387.0
2017-04-07 09:50:00,155.65,155.73,155.04,155.04,6106.0,155.65,155.73,155.04,155.04,6106.0
2017-04-07 09:55:00,155.17,155.22,154.74,154.99,3681.0,155.17,155.22,154.74,154.99,3681.0
2017-04-07 10:00:00,155.12,155.34,154.85,155.34,3963.0,155.12,155.34,154.85,155.34,3963.0
2017-04-07 10:05:00,155.35,155.84,155.27,155.84,7376.0,155.35,155.84,155.27,155.84,7376.0
2017-04-07 10:10:00,155.79,156.14,155.79,156.02,3840.0,155.79,156.14,155.79,156.02,3840.0
2017-04-07 10:15:00,156.11,156.11,155.93,155.94,1900.0,156.11,156.11,155.93,155.94,1900.0
2017-04-07 10:20:00,156.0,156.13,155.79,155.79,6250.0,156.0,156.13,155.79,155.79,6250.0
2017-04-07 10:25:00,155.75,155.9,155.6,155.6,4365.0,155.75,155.9,155.6,155.6,4365.0
2017-04-07 10:30:00,155.64,155.69,155.55,155.6,2300.0,155.64,155.69,155.55,155.6,2300.0
2017-04-07 10:35:00,155.83,155.91,155.77,155.91,5600.0,155.83,155.91,155.77,155.91,5600.0
2017-04-07 10:40:00,155.84,155.84,155.72,155.72,1800.0,155.84,155.84,155.72,155.72,1800.0
2017-04-07 10:45:00,155.74,155.76,155.65,155.65,1900.0,155.74,155.76,155.65,155.65,1900.0
2017-04-07 10:50:00,155.59,155.65,155.28,155.31,11683.0,155.59,155.65,155.28,155.31,11683.0
2017-04-07 10:55:00,155.35,155.36,155.1,155.2,3264.0,155.35,155.36,155.1,155.2,3264.0
2017-04-07 11:00:00,155.26,155.36,154.95,155.1,8287.0,155.26,155.36,154.95,155.1,8287.0
2017-04-07 11:05:00,155.18,155.19,155.03,155.03,703.0,155.18,155.19,155.03,155.03,703.0
2017-04-07 11:10:00,155.05,155.2,154.99,155.14,3658.0,155.05,155.2,154.99,155.14,3658.0
2017-04-07 11:15:00,155.17,155.41,155.17,155.39,4100.0,155.17,155.41,155.17,155.39,4100.0
2017-04-07 11:20:00,155.43,155.46,155.38,155.42,2305.0,155.43,155.46,155.38,155.42,2305.0
2017-04-07 11:25:00,155.46,155.48,155.23,155.23,4261.0,155.46,155.48,155.23,155.23,4261.0
2017-04-07 11:30:00,155.29,155.39,155.2,155.39,2601.0,155.29,155.39,155.2,155.39,2601.0
2017-04-07 11:35:00,155.41,155.41,155.21,155.27,2135.0,155.41,155.41,155.21,155.27,2135.0
2017-04-07 11:40:00,155.28,155.47,155.28,155.47,1200.0,155.28,155.47,155.28,155.47,1200.0
2017-04-07 11:45:00,155.45,155.45,155.38,155.39,1857.0,155.45,155.45,155.38,155.39,1857.0
2017-04-07 11:50:00,155.45,155.46,155.4,155.41,423.0,155.45,155.46,155.4,155.41,423.0
2017-04-07 11:55:00,155.44,155.47,155.39,155.4,1875.0,155.44,155.47,155.39,155.4,1875.0
2017-04-07 12:00:00,155.45,155.56,155.45,155.56,2200.0,155.45,155.56,155.45,155.56,2200.0
2017-04-07 12:05:00,155.55,155.55,155.43,155.5,1734.0,155.55,155.55,155.43,155.5,1734.0
2017-04-07 12:10:00,155.5,155.51,155.45,155.45,1091.0,155.5,155.51,155.45,155.45,1091.0
2017-04-07 12:15:00,155.5,155.55,155.33,155.34,2951.0,155.5,155.55,155.33,155.34,2951.0
2017-04-07 12:20:00,155.37,155.37,155.32,155.35,500.0,155.37,155.37,155.32,155.35,500.0
2017-04-07 12:25:00,155.33,155.35,155.25,155.26,1800.0,155.33,155.35,155.25,155.26,1800.0
2017-04-07 12:30:00,155.31,155.31,155.26,155.3,1120.0,155.31,155.31,155.26,155.3,1120.0
2017-04-07 12:35:00,155.25,155.25,155.14,155.19,2575.0,155.25,155.25,155.14,155.19,2575.0
2017-04-07 12:40:00,155.2,155.25,155.2,155.22,898.0,155.2,155.25,155.2,155.22,898.0
2017-04-07 12:45:00,155.27,155.27,155.13,155.15,1925.0,155.27,155.27,155.13,155.15,1925.0
2017-04-07 12:50:00,155.18,155.34,155.18,155.29,1575.0,155.18,155.34,155.18,155.29,1575.0
2017-04-07 12:55:00,155.3,155.3,155.24,155.27,4000.0,155.3,155.3,155.24,155.27,4000.0
2017-04-07 13:00:00,155.3,155.3,155.19,155.19,1407.0,155.3,155.3,155.19,155.19,1407.0
2017-04-07 13:05:00,155.14,155.23,155.14,155.18,900.0,155.14,155.23,155.14,155.18,900.0
2017-04-07 13:10:00,155.2,155.2,155.07,155.09,3989.0,155.2,155.2,155.07,155.09,3989.0
2017-04-07 13:15:00,155.11,155.11,155.05,155.06,5970.0,155.11,155.11,155.05,155.06,5970.0
2017-04-07 13:20:00,155.03,155.16,155.0,155.16,2823.0,155.03,155.16,155.0,155.16,2823.0
2017-04-07 13:25:00,155.11,155.3,155.03,155.29,4324.0,155.11,155.3,155.03,155.29,4324.0
2017-04-07 13:30:00,155.34,155.42,155.2,155.26,4300.0,155.34,155.42,155.2,155.26,4300.0
2017-04-07 13:35:00,155.2,155.23,155.1,155.1,800.0,155.2,155.23,155.1,155.1,800.0
2017-04-07 13:40:00,155.17,155.2,155.11,155.19,2924.0,155.17,155.2,155.11,155.19,2924.0
2017-04-07 13:45:00,155.2,155.28,155.2,155.28,500.0,155.2,155.28,155.2,155.28,500.0
2017-04-07 13:50:00,155.25,155.3,155.25,155.3,1500.0,155.25,155.3,155.25,155.3,1500.0
2017-04-07 13:55:00,155.3,155.34,155.2,155.24,7882.0,155.3,155.34,155.2,155.24,7882.0
2017-04-07 14:00:00,155.31,155.46,155.31,155.46,800.0,155.31,155.46,155.31,155.46,800.0
2017-04-07 14:05:00,155.49,155.54,155.44,155.44,8629.0,155.49,155.54,155.44,155.44,8629.0
2017-04-07 14:10:00,155.56,155.61,155.54,155.54,800.0,155.56,155.61,155.54,155.54,800.0
2017-04-07 14:15:00,155.57,155.61,155.55,155.56,19623.0,155.57,155.61,155.55,155.56,19623.0
2017-04-07 14:20:00,155.57,155.77,155.46,155.66,5544.0,155.57,155.77,155.46,155.66,5544.0
2017-04-07 14:25:00,155.68,155.87,155.68,155.83,2600.0,155.68,155.87,155.68,155.83,2600.0
2017-04-07 14:30:00,155.8,155.8,155.67,155.67,6200.0,155.8,155.8,155.67,155.67,6200.0
2017-04-07 14:35:00,155.68,155.79,155.68,155.75,3175.0,155.68,155.79,155.68,155.75,3175.0
2017-04-07 14:40:00,155.73,155.87,155.71,155.71,2100.0,155.73,155.87,155.71,155.71,2100.0
2017-04-07 14:45:00,155.74,155.77,155.73,155.75,2000.0,155.74,155.77,155.73,155.75,2000.0
2017-04-07 14:50:00,155.7,155.7,155.61,155.67,2206.0,155.7,155.7,155.61,155.67,2206.0
2017-04-07 14:55:00,155.68,155.71,155.65,155.66,1000.0,155.68,155.71,155.65,155.66,1000.0
2017-04-07 15:00:00,155.66,155.77,155.66,155.69,2874.0,155.66,155.77,155.66,155.69,2874.0
2017-04-07 15:05:00,155.69,155.77,155.65,155.66,5300.0,155.69,155.77,155.65,155.66,5300.0
2017-04-07 15:10:00,155.7,155.77,155.7,155.7,3200.0,155.7,155.77,155.7,155.7,3200.0
2017-04-07 15:15:00,155.69,155.69,155.59,155.59,1200.0,155.69,155.69,155.59,155.59,1200.0
2017-04-07 15:20:00,155.63,155.67,155.57,155.61,2600.0,155.63,155.67,155.57,155.61,2600.0
2017-04-07 15:25:00,155.59,155.6,155.46,155.46,2932.0,155.59,155.6,155.46,155.46,2932.0
2017-04-07 15:30:00,155.46,155.47,155.3,155.32,1700.0,155.46,155.47,155.3,155.32,1700.0
2017-04-07 15:35:00,155.36,155.51,155.36,155.49,6700.0,155.36,155.51,155.36,155.49,6700.0
2017-04-07 15:40:00,155.49,155.6,155.48,155.57,4900.0,155.49,155.6,155.48,155.57,4900.0
2017-04-07 15:45:00,155.54,155.57,155.5,155.5,8651.0,155.54,155.57,155.5,155.5,8651.0
2017-04-07 15:50:00,155.65,155.7,155.48,155.59,32341.0,155.65,155.7,155.48,155.59,32341.0
2017-04-07 15:55:00,155.61,155.76,155.45,155.48,26470.0,155.61,155.76,155.45,155.48,26470.0
2017-04-10 09:30:00,155.47,156.36,155.06,155.32,4606.0,155.47,156.36,155.06,155.32,4606.0
2017-04-10 09:35:00,155.37,155.89,155.19,155.87,2732.0,155.37,155.89,155.19,155.87,2732.0
2017-04-10 09:40:00,155.59,155.74,155.59,155.74,500.0,155.59,155.74,155.59,155.74,500.0
2017-04-10 09:45:00,155.61,155.61,155.41,155.55,800.0,155.61,155.61,155.41,155.55,800.0
2017-04-10 09:50:00,155.39,155.39,155.32,155.32,425.0,155.39,155.39,155.32,155.32,425.0
2017-04-10 09:55:00,155.38,155.45,155.18,155.34,3400.0,155.38,155.45,155.18,155.34,3400.0
2017-04-10 10:00:00,155.36,155.41,155.05,155.12,1650.0,155.36,155.41,155.05,155.12,1650.0
2017-04-10 10:05:00,155.22,155.24,155.1,155.18,1400.0,155.22,155.24,155.1,155.18,1400.0
2017-04-10 10:10:00,155.11,155.11,154.88,154.99,2300.0,155.11,155.11,154.88,154.99,2300.0
2017-04-10 10:15:00,154.98,154.99,154.82,154.96,1300.0,154.98,154.99,154.82,154.96,1300.0
2017-04-10 10:20:00,154.95,154.95,154.77,154.78,600.0,154.95,154.95,154.77,154.78,600.0
2017-04-10 10:25:00,154.84,154.88,154.61,154.88,1953.0,154.84,154.88,154.61,154.88,1953.0
2017-04-10 10:30:00,154.91,155.17,154.91,155.16,1144.0,154.91,155.17,154.91,155.16,1144.0
2017-04-10 10:35:00,155.23,155.32,155.06,155.11,1550.0,155.23,155.32,155.06,155.11,1550.0
2017-04-10 10:40:00,155.0,155.11,154.99,155.03,2290.0,155.0,155.11,154.99,155.03,2290.0
2017-04-10 10:45:00,155.15,155.25,154.99,154.99,3407.0,155.15,155.25,154.99,154.99,3407.0
2017-04-10 10:50:00,154.99,155.07,154.93,155.07,2760.0,154.99,155.07,154.93,155.07,2760.0
2017-04-10 10:55:00,155.08,155.14,154.93,154.93,1800.0,155.08,155.14,154.93,154.93,1800.0
2017-04-10 11:00:00,154.95,155.0,154.88,154.92,1750.0,154.95,155.0,154.88,154.92,1750.0
2017-04-10 11:05:00,154.97,154.97,154.82,154.84,1564.0,154.97,154.97,154.82,154.84,1564.0
2017-04-10 11:10:00,154.92,155.13,154.92,155.13,1700.0,154.92,155.13,154.92,155.13,1700.0
2017-04-10 11:15:00,155.14,155.18,155.14,155.15,1602.0,155.14,155.18,155.14,155.15,1602.0
2017-04-10 11:20:00,155.18,155.2,155.1,155.19,1300.0,155.18,155.2,155.1,155.19,1300.0
2017-04-10 11:25:00,155.21,155.21,155.06,155.06,1520.0,155.21,155.21,155.06,155.06,1520.0
2017-04-10 11:30:00,155.03,155.03,154.76,154.79,2040.0,155.03,155.03,154.76,154.79,2040.0
2017-04-10 11:35:00,154.83,154.83,154.67,154.7,3712.0,154.83,154.83,154.67,154.7,3712.0
2017-04-10 11:40:00,154.69,154.69,154.51,154.6,1120.0,154.69,154.69,154.51,154.6,1120.0
2017-04-10 11:45:00,154.5,154.57,154.5,154.51,1505.0,154.5,154.57,154.5,154.51,1505.0
2017-04-10 11:50:00,154.53,154.53,154.47,154.5,2150.0,154.53,154.53,154.47,154.5,2150.0
2017-04-10 11:55:00,154.41,154.51,154.34,154.51,2786.0,154.41,154.51,154.34,154.51,2786.0
2017-04-10 12:00:00,154.56,154.56,154.48,154.54,800.0,154.56,154.56,154.48,154.54,800.0
2017-04-10 12:05:00,154.54,154.56,154.47,154.53,600.0,154.54,154.56,154.47,154.53,600.0
2017-04-10 12:10:00,154.44,154.44,154.19,154.26,2750.0,154.44,154.44,154.19,154.26,2750.0
2017-04-10 12:15:00,154.24,154.25,154.24,154.24,300.0,154.24,154.25,154.24,154.24,300.0
2017-04-10 12:20:00,154.21,154.21,154.12,154.12,800.0,154.21,154.21,154.12,154.12,800.0
2017-04-10 12:25:00,154.09,154.21,153.99,154.21,3274.0,154.09,154.21,153.99,154.21,3274.0
2017-04-10 12:30:00,154.24,154.34,154.15,154.34,1707.0,154.24,154.34,154.15,154.34,1707.0
2017-04-10 12:35:00,154.35,154.46,154.35,154.46,800.0,154.35,154.46,154.35,154.46,800.0
2017-04-10 12:40:00,154.48,154.62,154.48,154.56,1800.0,154.48,154.62,154.48,154.56,1800.0
2017-04-10 12:45:00,154.56,154.66,154.5,154.66,900.0,154.56,154.66,154.5,154.66,900.0
2017-04-10 12:50:00,154.77,154.84,154.77,154.82,700.0,154.77,154.84,154.77,154.82,700.0
2017-04-10 12:55:00,154.83,154.83,154.7,154.7,700.0,154.83,154.83,154.7,154.7,700.0
2017-04-10 13:00:00,154.77,154.78,154.72,154.78,700.0,154.77,154.78,154.72,154.78,700.0
2017-04-10 13:05:00,154.78,154.94,154.73,154.73,2850.0,154.78,154.94,154.73,154.73,2850.0
2017-04-10 13:10:00,154.81,154.82,154.76,154.76,900.0,154.81,154.82,154.76,154.76,900.0
2017-04-10 13:15:00,154.81,154.86,154.78,154.82,995.0,154.81,154.86,154.78,154.82,995.0
2017-04-10 13:20:00,154.84,154.88,154.84,154.88,816.0,154.84,154.88,154.84,154.88,816.0
2017-04-10 13:25:00,154.91,154.91,154.64,154.68,1000.0,154.91,154.91,154.64,154.68,1000.0
2017-04-10 13:30:00,154.74,154.79,154.73,154.74,1339.0,154.74,154.79,154.73,154.74,1339.0
2017-04-10 13:35:00,154.8,154.81,154.66,154.66,6900.0,154.8,154.81,154.66,154.66,6900.0
2017-04-10 13:40:00,154.68,154.75,154.61,154.61,4707.0,154.68,154.75,154.61,154.61,4707.0
2017-04-10 13:45:00,154.61,154.67,154.56,154.61,2940.0,154.61,154.67,154.56,154.61,2940.0
2017-04-10 13:50:00,154.62,154.7,154.6,154.62,1739.0,154.62,154.7,154.6,154.62,1739.0
2017-04-10 13:55:00,154.68,154.82,154.62,154.81,2000.0,154.68,154.82,154.62,154.81,2000.0
2017-04-10 14:00:00,154.85,154.85,154.46,154.47,3122.0,154.85,154.85,154.46,154.47,3122.0
2017-04-10 14:05:00,154.57,154.64,154.53,154.63,1423.0,154.57,154.64,154.53,154.63,1423.0
2017-04-10 14:10:00,154.64,154.73,154.59,154.61,1500.0,154.64,154.73,154.59,154.61,1500.0
2017-04-10 14:15:00,154.73,154.73,154.6,154.6,850.0,154.73,154.73,154.6,154.6,850.0
2017-04-10 14:20:00,154.59,154.59,154.51,154.59,1426.0,154.59,154.59,154.51,154.59,1426.0
2017-04-10 14:25:00,154.61,154.61,154.37,154.42,870.0,154.61,154.61,154.37,154.42,870.0
2017-04-10 14:30:00,154.43,154.44,154.35,154.41,1776.0,154.43,154.44,154.35,154.41,1776.0
2017-04-10 14:35:00,154.43,154.43,154.28,154.28,2230.0,154.43,154.43,154.28,154.28,2230.0
2017-04-10 14:40:00,154.32,154.45,154.23,154.45,1900.0,154.32,154.45,154.23,154.45,1900.0
2017-04-10 14:45:00,154.47,154.53,154.39,154.48,4700.0,154.47,154.53,154.39,154.48,4700.0
2017-04-10 14:50:00,154.52,154.56,154.45,154.56,1849.0,154.52,154.56,154.45,154.56,1849.0
2017-04-10 14:55:00,154.51,154.52,154.41,154.42,3308.0,154.51,154.52,154.41,154.42,3308.0
2017-04-10 15:00:00,154.42,154.53,154.39,154.52,4392.0,154.42,154.53,154.39,154.52,4392.0
2017-04-10 15:05:00,154.57,154.69,154.57,154.57,1500.0,154.57,154.69,154.57,154.57,1500.0
2017-04-10 15:10:00,154.54,154.61,154.54,154.55,1931.0,154.54,154.61,154.54,154.55,1931.0
2017-04-10 15:15:00,154.59,154.67,154.57,154.6,2743.0,154.59,154.67,154.57,154.6,2743.0
2017-04-10 15:20:00,154.58,154.58,154.33,154.46,4321.0,154.58,154.58,154.33,154.46,4321.0
2017-04-10 15:25:00,154.48,154.51,154.42,154.44,2900.0,154.48,154.51,154.42,154.44,2900.0
2017-04-10 15:30:00,154.5,154.5,154.41,154.49,4965.0,154.5,154.5,154.41,154.49,4965.0
2017-04-10 15:35:00,154.5,154.62,154.47,154.56,6224.0,154.5,154.62,154.47,154.56,6224.0
2017-04-10 15:40:00,154.51,154.51,154.38,154.38,6209.0,154.51,154.51,154.38,154.38,6209.0
2017-04-10 15:45:00,154.34,154.43,154.32,154.37,4920.0,154.34,154.43,154.32,154.37,4920.0
2017-04-10 15:50:00,154.38,154.47,154.35,154.4,8376.0,154.38,154.47,154.35,154.4,8376.0
2017-04-10 15:55:00,154.4,154.59,154.37,154.57,17800.0,154.4,154.59,154.37,154.57,17800.0
2017-04-11 09:30:00,154.24,154.95,153.75,154.34,6998.0,154.24,154.95,153.75,154.34,6998.0
2017-04-11 09:35:00,154.52,154.9,154.36,154.87,5000.0,154.52,154.9,154.36,154.87,5000.0
2017-04-11 09:40:00,154.77,154.77,154.38,154.38,7300.0,154.77,154.77,154.38,154.38,7300.0
2017-04-11 09:45:00,154.28,154.51,153.96,154.5,2700.0,154.28,154.51,153.96,154.5,2700.0
2017-04-11 09:50:00,154.29,154.54,154.12,154.54,1000.0,154.29,154.54,154.12,154.54,1000.0
2017-04-11 09:55:00,154.63,154.63,154.27,154.52,1500.0,154.63,154.63,154.27,154.52,1500.0
2017-04-11 10:00:00,154.64,154.64,154.27,154.35,2000.0,154.64,154.64,154.27,154.35,2000.0
2017-04-11 10:05:00,154.32,154.32,154.32,154.32,200.0,154.32,154.32,154.32,154.32,200.0
2017-04-11 10:10:00,154.36,154.43,154.14,154.28,2929.0,154.36,154.43,154.14,154.28,2929.0
2017-04-11 10:15:00,154.23,154.32,154.12,154.26,1900.0,154.23,154.32,154.12,154.26,1900.0
2017-04-11 10:20:00,154.29,154.31,154.12,154.22,1200.0,154.29,154.31,154.12,154.22,1200.0
2017-04-11 10:25:00,154.14,154.49,154.1,154.49,900.0,154.14,154.49,154.1,154.49,900.0
2017-04-11 10:30:00,154.52,154.52,154.11,154.11,1800.0,154.52,154.52,154.11,154.11,1800.0
2017-04-11 10:35:00,154.21,154.27,153.98,154.27,1100.0,154.21,154.27,153.98,154.27,1100.0
2017-04-11 10:40:00,154.09,154.09,153.87,154.09,1927.0,154.09,154.09,153.87,154.09,1927.0
2017-04-11 10:45:00,154.09,154.16,153.88,154.09,2180.0,154.09,154.16,153.88,154.09,2180.0
2017-04-11 10:50:00,154.08,154.17,153.96,153.96,1630.0,154.08,154.17,153.96,153.96,1630.0
2017-04-11 10:55:00,154.04,154.09,153.8,154.08,1900.0,154.04,154.09,153.8,154.08,1900.0
2017-04-11 11:00:00,154.04,154.24,153.87,154.11,6900.0,154.04,154.24,153.87,154.11,6900.0
2017-04-11 11:05:00,154.1,154.23,154.07,154.23,1600.0,154.1,154.23,154.07,154.23,1600.0
2017-04-11 11:10:00,154.19,154.28,154.14,154.18,2200.0,154.19,154.28,154.14,154.18,2200.0
2017-04-11 11:15:00,154.2,154.31,154.12,154.16,8000.0,154.2,154.31,154.12,154.16,8000.0
2017-04-11 11:20:00,154.12,154.2,154.06,154.17,1700.0,154.12,154.2,154.06,154.17,1700.0
2017-04-11 11:25:00,154.25,154.25,153.87,154.06,6586.0,154.25,154.25,153.87,154.06,6586.0
2017-04-11 11:30:00,154.0,154.06,153.95,154.05,600.0,154.0,154.06,153.95,154.05,600.0
2017-04-11 11:35:00,154.14,154.15,154.14,154.15,400.0,154.14,154.15,154.14,154.15,400.0
2017-04-11 11:40:00,154.14,154.15,154.11,154.14,700.0,154.14,154.15,154.11,154.14,700.0
2017-04-11 11:45:00,154.09,154.21,154.07,154.2,2052.0,154.09,154.21,154.07,154.2,2052.0
2017-04-11 11:50:00,154.15,154.37,154.15,154.31,1789.0,154.15,154.37,154.15,154.31,1789.0
2017-04-11 11:55:00,154.26,154.46,154.23,154.46,2507.0,154.26,154.46,154.23,154.46,2507.0
2017-04-11 12:00:00,154.53,154.64,154.49,154.49,3600.0,154.53,154.64,154.49,154.49,3600.0
2017-04-11 12:05:00,154.48,154.56,154.47,154.54,600.0,154.48,154.56,154.47,154.54,600.0
2017-04-11 12:10:00,154.56,154.57,154.45,154.57,1600.0,154.56,154.57,154.45,154.57,1600.0
2017-04-11 12:15:00,154.5,154.5,154.3,154.33,15870.0,154.5,154.5,154.3,154.33,15870.0
2017-04-11 12:20:00,154.4,154.45,154.36,154.37,8800.0,154.4,154.45,154.36,154.37,8800.0
2017-04-11 12:25:00,154.46,154.62,154.46,154.62,2000.0,154.46,154.62,154.46,154.62,2000.0
2017-04-11 12:30:00,154.61,154.61,154.48,154.52,1600.0,154.61,154.61,154.48,154.52,1600.0
2017-04-11 12:35:00,154.54,154.6,154.48,154.5,3724.0,154.54,154.6,154.48,154.5,3724.0
2017-04-11 12:40:00,154.54,154.6,154.49,154.49,1029.0,154.54,154.6,154.49,154.49,1029.0
2017-04-11 12:45:00,154.4,154.4,154.15,154.16,1900.0,154.4,154.4,154.15,154.16,1900.0
2017-04-11 12:50:00,154.2,154.33,154.14,154.33,1300.0,154.2,154.33,154.14,154.33,1300.0
2017-04-11 12:55:00,154.44,154.44,154.32,154.32,1161.0,154.44,154.44,154.32,154.32,1161.0
2017-04-11 13:00:00,154.37,154.51,154.29,154.51,600.0,154.37,154.51,154.29,154.51,600.0
2017-04-11 13:05:00,154.61,154.65,154.37,154.37,5000.0,154.61,154.65,154.37,154.37,5000.0
2017-04-11 13:10:00,154.34,154.45,154.33,154.44,625.0,154.34,154.45,154.33,154.44,625.0
2017-04-11 13:15:00,154.31,154.37,154.23,154.23,500.0,154.31,154.37,154.23,154.23,500.0
2017-04-11 13:20:00,154.36,154.38,154.25,154.25,1405.0,154.36,154.38,154.25,154.25,1405.0
2017-04-11 13:25:00,154.31,154.31,154.09,154.09,2789.0,154.31,154.31,154.09,154.09,2789.0
2017-04-11 13:30:00,154.2,154.2,154.0,154.01,1000.0,154.2,154.2,154.0,154.01,1000.0
2017-04-11 13:35:00,154.05,154.28,154.01,154.21,2800.0,154.05,154.28,154.01,154.21,2800.0
2017-04-11 13:40:00,154.2,154.24,154.09,154.13,2521.0,154.2,154.24,154.09,154.13,2521.0
2017-04-11 13:45:00,154.09,154.19,154.0,154.0,2400.0,154.09,154.19,154.0,154.0,2400.0
2017-04-11 13:50:00,154.1,154.17,154.05,154.17,500.0,154.1,154.17,154.05,154.17,500.0
2017-04-11 13:55:00,154.21,154.23,154.13,154.13,900.0,154.21,154.23,154.13,154.13,900.0
2017-04-11 14:00:00,154.22,154.24,154.14,154.24,1558.0,154.22,154.24,154.14,154.24,1558.0
2017-04-11 14:05:00,154.22,154.43,154.22,154.32,1500.0,154.22,154.43,154.22,154.32,1500.0
2017-04-11 14:10:00,154.33,154.33,154.03,154.06,2972.0,154.33,154.33,154.03,154.06,2972.0
2017-04-11 14:15:00,154.14,154.14,154.01,154.11,500.0,154.14,154.14,154.01,154.11,500.0
2017-04-11 14:20:00,154.02,154.18,154.02,154.18,400.0,154.02,154.18,154.02,154.18,400.0
2017-04-11 14:25:00,154.19,154.31,154.16,154.31,1801.0,154.19,154.31,154.16,154.31,1801.0
2017-04-11 14:30:00,154.33,154.38,154.26,154.26,1400.0,154.33,154.38,154.26,154.26,1400.0
2017-04-11 14:35:00,154.23,154.36,154.23,154.28,699.0,154.23,154.36,154.23,154.28,699.0
2017-04-11 14:40:00,154.32,154.39,154.16,154.16,4200.0,154.32,154.39,154.16,154.16,4200.0
2017-04-11 14:45:00,154.2,154.21,154.09,154.16,1100.0,154.2,154.21,154.09,154.16,1100.0
2017-04-11 14:50:00,154.21,154.37,154.21,154.37,1900.0,154.21,154.37,154.21,154.37,1900.0
2017-04-11 14:55:00,154.39,154.48,154.36,154.36,1999.0,154.39,154.48,154.36,154.36,1999.0
2017-04-11 15:00:00,154.3,154.33,154.19,154.25,2587.0,154.3,154.33,154.19,154.25,2587.0
2017-04-11 15:05:00,154.22,154.25,154.1,154.18,3206.0,154.22,154.25,154.1,154.18,3206.0
2017-04-11 15:10:00,154.18,154.22,154.0,154.01,3387.0,154.18,154.22,154.0,154.01,3387.0
2017-04-11 15:15:00,154.01,154.01,153.82,153.94,3642.0,154.01,154.01,153.82,153.94,3642.0
2017-04-11 15:20:00,153.97,154.07,153.92,154.07,5200.0,153.97,154.07,153.92,154.07,5200.0
2017-04-11 15:25:00,154.09,154.22,154.03,154.18,3100.0,154.09,154.22,154.03,154.18,3100.0
2017-04-11 15:30:00,154.17,154.36,154.16,154.35,2329.0,154.17,154.36,154.16,154.35,2329.0
2017-04-11 15:35:00,154.32,154.46,154.3,154.43,4690.0,154.32,154.46,154.3,154.43,4690.0
2017-04-11 15:40:00,154.47,154.47,154.19,154.19,6062.0,154.47,154.47,154.19,154.19,6062.0
2017-04-11 15:45:00,154.18,154.36,154.16,154.34,10133.0,154.18,154.36,154.16,154.34,10133.0
2017-04-11 15:50:00,154.38,154.61,154.36,154.6,19859.0,154.38,154.61,154.36,154.6,19859.0
2017-04-11 15:55:00,154.6,154.73,154.54,154.69,30994.0,154.6,154.73,154.54,154.69,30994.0
2017-04-12 09:30:00,155.27,155.35,154.32,155.35,6681.0,155.27,155.35,154.32,155.35,6681.0
2017-04-12 09:35:00,155.15,155.15,155.0,155.11,1632.0,155.15,155.15,155.0,155.11,1632.0
2017-04-12 09:40:00,155.06,155.06,154.45,154.74,2779.0,155.06,155.06,154.45,154.74,2779.0
2017-04-12 09:45:00,154.73,154.87,154.73,154.82,1000.0,154.73,154.87,154.73,154.82,1000.0
2017-04-12 09:50:00,154.75,154.9,154.69,154.69,1100.0,154.75,154.9,154.69,154.69,1100.0
2017-04-12 09:55:00,154.88,154.97,154.68,154.91,3981.0,154.88,154.97,154.68,154.91,3981.0
2017-04-12 10:00:00,154.97,155.04,154.8,154.85,1800.0,154.97,155.04,154.8,154.85,1800.0
2017-04-12 10:05:00,154.89,154.91,154.76,154.76,1700.0,154.89,154.91,154.76,154.76,1700.0
2017-04-12 10:10:00,154.8,154.97,154.8,154.9,3700.0,154.8,154.97,154.8,154.9,3700.0
2017-04-12 10:15:00,154.8,155.01,154.8,154.94,3556.0,154.8,155.01,154.8,154.94,3556.0
2017-04-12 10:20:00,154.93,154.93,154.72,154.75,2400.0,154.93,154.93,154.72,154.75,2400.0
2017-04-12 10:25:00,154.72,154.72,154.32,154.33,2200.0,154.72,154.72,154.32,154.33,2200.0
2017-04-12 10:30:00,154.43,154.57,154.37,154.54,3749.0,154.43,154.57,154.37,154.54,3749.0
2017-04-12 10:35:00,154.54,154.71,154.54,154.65,4732.0,154.54,154.71,154.54,154.65,4732.0
2017-04-12 10:40:00,154.65,154.65,154.51,154.54,1600.0,154.65,154.65,154.51,154.54,1600.0
2017-04-12 10:45:00,154.51,154.53,154.37,154.39,2871.0,154.51,154.53,154.37,154.39,2871.0
2017-04-12 10:50:00,154.38,154.4,154.15,154.24,4366.0,154.38,154.4,154.15,154.24,4366.0
2017-04-12 10:55:00,154.25,154.3,154.2,154.2,1330.0,154.25,154.3,154.2,154.2,1330.0
2017-04-12 11:00:00,154.23,154.31,154.03,154.22,3624.0,154.23,154.31,154.03,154.22,3624.0
2017-04-12 11:05:00,154.22,154.38,154.22,154.28,5900.0,154.22,154.38,154.22,154.28,5900.0
2017-04-12 11:10:00,154.29,154.29,154.13,154.21,3000.0,154.29,154.29,154.13,154.21,3000.0
2017-04-12 11:15:00,154.18,154.25,154.13,154.14,3000.0,154.18,154.25,154.13,154.14,3000.0
2017-04-12 11:20:00,154.21,154.29,154.2,154.24,3900.0,154.21,154.29,154.2,154.24,3900.0
2017-04-12 11:25:00,154.25,154.34,154.25,154.28,3397.0,154.25,154.34,154.25,154.28,3397.0
2017-04-12 11:30:00,154.28,154.33,154.23,154.31,2158.0,154.28,154.33,154.23,154.31,2158.0
2017-04-12 11:35:00,154.28,154.28,153.93,153.95,5200.0,154.28,154.28,153.93,153.95,5200.0
2017-04-12 11:40:00,153.97,154.14,153.97,154.14,2093.0,153.97,154.14,153.97,154.14,2093.0
2017-04-12 11:45:00,154.07,154.07,154.01,154.02,2093.0,154.07,154.07,154.01,154.02,2093.0
2017-04-12 11:50:00,153.97,154.01,153.91,154.0,2400.0,153.97,154.01,153.91,154.0,2400.0
2017-04-12 11:55:00,154.05,154.07,153.99,153.99,2800.0,154.05,154.07,153.99,153.99,2800.0
2017-04-12 12:00:00,154.06,154.19,154.06,154.19,1000.0,154.06,154.19,154.06,154.19,1000.0
2017-04-12 12:05:00,154.2,154.26,154.2,154.26,800.0,154.2,154.26,154.2,154.26,800.0
2017-04-12 12:10:00,154.28,154.4,154.28,154.4,1800.0,154.28,154.4,154.28,154.4,1800.0
2017-04-12 12:15:00,154.42,154.43,154.38,154.38,1070.0,154.42,154.43,154.38,154.38,1070.0
2017-04-12 12:20:00,154.39,154.42,154.22,154.22,3012.0,154.39,154.42,154.22,154.22,3012.0
2017-04-12 12:25:00,154.21,154.28,154.21,154.21,800.0,154.21,154.28,154.21,154.21,800.0
2017-04-12 12:30:00,154.22,154.33,154.21,154.33,1417.0,154.22,154.33,154.21,154.33,1417.0
2017-04-12 12:35:00,154.33,154.38,154.26,154.26,1000.0,154.33,154.38,154.26,154.26,1000.0
2017-04-12 12:40:00,154.32,154.37,154.32,154.37,1300.0,154.32,154.37,154.32,154.37,1300.0
2017-04-12 12:45:00,154.36,154.36,154.28,154.28,400.0,154.36,154.36,154.28,154.28,400.0
2017-04-12 12:50:00,154.23,154.24,154.07,154.08,2000.0,154.23,154.24,154.07,154.08,2000.0
2017-04-12 12:55:00,154.19,154.19,154.02,154.03,1400.0,154.19,154.19,154.02,154.03,1400.0
2017-04-12 13:00:00,154.14,154.14,154.04,154.11,1500.0,154.14,154.14,154.04,154.11,1500.0
2017-04-12 13:05:00,154.07,154.24,154.07,154.19,1489.0,154.07,154.24,154.07,154.19,1489.0
2017-04-12 13:10:00,154.22,154.38,154.22,154.38,800.0,154.22,154.38,154.22,154.38,800.0
2017-04-12 13:15:00,154.3,154.41,154.3,154.41,800.0,154.3,154.41,154.3,154.41,800.0
2017-04-12 13:20:00,154.42,154.42,154.32,154.37,1000.0,154.42,154.42,154.32,154.37,1000.0
2017-04-12 13:25:00,154.32,154.32,154.21,154.23,3300.0,154.32,154.32,154.21,154.23,3300.0
2017-04-12 13:30:00,154.27,154.27,154.19,154.21,1700.0,154.27,154.27,154.19,154.21,1700.0
2017-04-12 13:35:00,154.28,154.4,154.25,154.4,2500.0,154.28,154.4,154.25,154.4,2500.0
2017-04-12 13:40:00,154.5,154.62,154.5,154.6,1200.0,154.5,154.62,154.5,154.6,1200.0
2017-04-12 13:45:00,154.65,154.66,154.54,154.55,4125.0,154.65,154.66,154.54,154.55,4125.0
2017-04-12 13:50:00,154.59,154.6,154.4,154.4,3000.0,154.59,154.6,154.4,154.4,3000.0
2017-04-12 13:55:00,154.42,154.77,154.4,154.7,4700.0,154.42,154.77,154.4,154.7,4700.0
2017-04-12 14:00:00,154.75,154.75,154.52,154.52,1500.0,154.75,154.75,154.52,154.52,1500.0
2017-04-12 14:05:00,154.58,154.62,154.51,154.62,3400.0,154.58,154.62,154.51,154.62,3400.0
2017-04-12 14:10:00,154.61,154.7,154.6,154.63,2600.0,154.61,154.7,154.6,154.63,2600.0
2017-04-12 14:15:00,154.61,154.61,154.51,154.51,1900.0,154.61,154.61,154.51,154.51,1900.0
2017-04-12 14:20:00,154.5,154.55,154.42,154.47,3100.0,154.5,154.55,154.42,154.47,3100.0
2017-04-12 14:25:00,154.45,154.48,154.44,154.44,1600.0,154.45,154.48,154.44,154.44,1600.0
2017-04-12 14:30:00,154.43,154.55,154.39,154.49,3142.0,154.43,154.55,154.39,154.49,3142.0
2017-04-12 14:35:00,154.54,154.54,154.27,154.27,2053.0,154.54,154.54,154.27,154.27,2053.0
2017-04-12 14:40:00,154.31,154.31,154.1,154.1,3600.0,154.31,154.31,154.1,154.1,3600.0
2017-04-12 14:45:00,154.17,154.23,154.14,154.17,1400.0,154.17,154.23,154.14,154.17,1400.0
2017-04-12 14:50:00,154.17,154.26,154.15,154.19,5415.0,154.17,154.26,154.15,154.19,5415.0
2017-04-12 14:55:00,154.2,154.3,154.2,154.29,2030.0,154.2,154.3,154.2,154.29,2030.0
2017-04-12 15:00:00,154.29,154.31,154.22,154.26,5852.0,154.29,154.31,154.22,154.26,5852.0
2017-04-12 15:05:00,154.23,154.23,154.17,154.19,6894.0,154.23,154.23,154.17,154.19,6894.0
2017-04-12 15:10:00,154.26,154.35,154.2,154.3,4352.0,154.26,154.35,154.2,154.3,4352.0
2017-04-12 15:15:00,154.29,154.29,154.05,154.05,3983.0,154.29,154.29,154.05,154.05,3983.0
2017-04-12 15:20:00,154.07,154.39,153.99,154.27,7700.0,154.07,154.39,153.99,154.27,7700.0
2017-04-12 15:25:00,154.31,154.38,154.22,154.25,6099.0,154.31,154.38,154.22,154.25,6099.0
2017-04-12 15:30:00,154.23,154.31,154.22,154.25,6900.0,154.23,154.31,154.22,154.25,6900.0
2017-04-12 15:35:00,154.24,154.24,154.09,154.09,11176.0,154.24,154.24,154.09,154.09,11176.0
2017-04-12 15:40:00,154.09,154.12,153.88,153.89,16534.0,154.09,154.12,153.88,153.89,16534.0
2017-04-12 15:45:00,153.88,154.05,153.84,154.05,6300.0,153.88,154.05,153.84,154.05,6300.0
2017-04-12 15:50:00,154.18,154.21,154.05,154.18,26207.0,154.18,154.21,154.05,154.18,26207.0
2017-04-12 15:55:00,154.18,154.32,154.16,154.2,23979.0,154.18,154.32,154.16,154.2,23979.0
2017-04-13 09:30:00,153.75,154.53,153.7,153.92,9778.0,153.75,154.53,153.7,153.92,9778.0
2017-04-13 09:35:00,154.12,154.27,154.1,154.2,800.0,154.12,154.27,154.1,154.2,800.0
2017-04-13 09:40:00,154.14,154.18,153.83,153.83,2020.0,154.14,154.18,153.83,153.83,2020.0
2017-04-13 09:45:00,153.72,154.12,153.64,153.91,2500.0,153.72,154.12,153.64,153.91,2500.0
2017-04-13 09:50:00,154.27,154.51,154.1,154.1,1800.0,154.27,154.51,154.1,154.1,1800.0
2017-04-13 09:55:00,154.11,154.24,154.11,154.24,595.0,154.11,154.24,154.11,154.24,595.0
2017-04-13 10:00:00,154.16,154.7,154.16,154.62,2200.0,154.16,154.7,154.16,154.62,2200.0
2017-04-13 10:05:00,154.61,154.62,154.5,154.51,1300.0,154.61,154.62,154.5,154.51,1300.0
2017-04-13 10:10:00,154.55,154.55,154.55,154.55,100.0,154.55,154.55,154.55,154.55,100.0
2017-04-13 10:15:00,154.55,154.7,154.55,154.7,900.0,154.55,154.7,154.55,154.7,900.0
2017-04-13 10:20:00,154.65,154.7,154.29,154.29,8505.0,154.65,154.7,154.29,154.29,8505.0
2017-04-13 10:25:00,154.38,154.38,154.12,154.2,2150.0,154.38,154.38,154.12,154.2,2150.0
2017-04-13 10:30:00,154.22,154.51,154.22,154.38,1529.0,154.22,154.51,154.22,154.38,1529.0
2017-04-13 10:35:00,154.33,154.34,154.33,154.33,235.0,154.33,154.34,154.33,154.33,235.0
2017-04-13 10:40:00,154.27,154.49,154.27,154.49,2403.0,154.27,154.49,154.27,154.49,2403.0
2017-04-13 10:45:00,154.5,154.75,154.5,154.62,4869.0,154.5,154.75,154.5,154.62,4869.0
2017-04-13 10:50:00,154.62,154.69,154.52,154.52,4506.0,154.62,154.69,154.52,154.52,4506.0
2017-04-13 10:55:00,154.56,154.89,154.52,154.69,15000.0,154.56,154.89,154.52,154.69,15000.0
2017-04-13 11:00:00,154.81,154.9,154.68,154.9,2100.0,154.81,154.9,154.68,154.9,2100.0
2017-04-13 11:05:00,154.93,155.0,154.81,155.0,800.0,154.93,155.0,154.81,155.0,800.0
2017-04-13 11:10:00,154.97,155.19,154.89,155.19,1500.0,154.97,155.19,154.89,155.19,1500.0
2017-04-13 11:15:00,155.18,155.18,154.97,155.08,2700.0,155.18,155.18,154.97,155.08,2700.0
2017-04-13 11:20:00,154.92,154.92,154.7,154.91,6400.0,154.92,154.92,154.7,154.91,6400.0
2017-04-13 11:25:00,154.99,154.99,154.87,154.91,1800.0,154.99,154.99,154.87,154.91,1800.0
2017-04-13 11:30:00,154.84,154.85,154.67,154.85,2519.0,154.84,154.85,154.67,154.85,2519.0
2017-04-13 11:35:00,154.85,154.85,154.82,154.84,300.0,154.85,154.85,154.82,154.84,300.0
2017-04-13 11:40:00,154.76,154.84,154.76,154.81,400.0,154.76,154.84,154.76,154.81,400.0
2017-04-13 11:45:00,154.85,154.9,154.74,154.74,3400.0,154.85,154.9,154.74,154.74,3400.0
2017-04-13 11:50:00,154.72,154.77,154.7,154.77,829.0,154.72,154.77,154.7,154.77,829.0
2017-04-13 11:55:00,154.82,154.83,154.76,154.77,600.0,154.82,154.83,154.76,154.77,600.0
2017-04-13 12:00:00,154.87,154.87,154.59,154.59,1294.0,154.87,154.87,154.59,154.59,1294.0
2017-04-13 12:05:00,154.47,154.49,154.39,154.39,2450.0,154.47,154.49,154.39,154.39,2450.0
2017-04-13 12:10:00,154.4,154.44,154.35,154.38,4907.0,154.4,154.44,154.35,154.38,4907.0
2017-04-13 12:15:00,154.36,154.44,154.32,154.4,600.0,154.36,154.44,154.32,154.4,600.0
2017-04-13 12:20:00,154.43,154.43,154.42,154.43,200.0,154.43,154.43,154.42,154.43,200.0
2017-04-13 12:25:00,154.43,154.52,154.43,154.52,300.0,154.43,154.52,154.43,154.52,300.0
2017-04-13 12:30:00,154.5,154.55,154.4,154.5,1885.0,154.5,154.55,154.4,154.5,1885.0
2017-04-13 12:35:00,154.43,154.44,154.3,154.3,2100.0,154.43,154.44,154.3,154.3,2100.0
2017-04-13 12:40:00,154.26,154.26,154.25,154.25,200.0,154.26,154.26,154.25,154.25,200.0
2017-04-13 12:45:00,154.25,154.35,154.25,154.35,400.0,154.25,154.35,154.25,154.35,400.0
2017-04-13 12:50:00,154.32,154.45,154.32,154.43,1300.0,154.32,154.45,154.32,154.43,1300.0
2017-04-13 12:55:00,154.39,154.5,154.39,154.44,2100.0,154.39,154.5,154.39,154.44,2100.0
2017-04-13 13:00:00,154.35,154.38,154.22,154.22,3100.0,154.35,154.38,154.22,154.22,3100.0
2017-04-13 13:05:00,154.17,154.26,154.11,154.23,2767.0,154.17,154.26,154.11,154.23,2767.0
2017-04-13 13:10:00,154.27,154.37,154.21,154.21,4300.0,154.27,154.37,154.21,154.21,4300.0
2017-04-13 13:15:00,154.19,154.25,154.08,154.17,1150.0,154.19,154.25,154.08,154.17,1150.0
2017-04-13 13:20:00,154.19,154.2,154.11,154.12,1800.0,154.19,154.2,154.11,154.12,1800.0
2017-04-13 13:25:00,154.12,154.17,154.05,154.15,3800.0,154.12,154.17,154.05,154.15,3800.0
2017-04-13 13:30:00,154.13,154.21,154.11,154.11,1650.0,154.13,154.21,154.11,154.11,1650.0
2017-04-13 13:35:00,154.1,154.1,153.87,153.89,2100.0,154.1,154.1,153.87,153.89,2100.0
2017-04-13 13:40:00,153.92,153.94,153.76,153.76,2600.0,153.92,153.94,153.76,153.76,2600.0
2017-04-13 13:45:00,153.75,153.76,153.6,153.64,2100.0,153.75,153.76,153.6,153.64,2100.0
2017-04-13 13:50:00,153.67,153.77,153.57,153.77,2200.0,153.67,153.77,153.57,153.77,2200.0
2017-04-13 13:55:00,153.8,153.88,153.69,153.72,3548.0,153.8,153.88,153.69,153.72,3548.0
2017-04-13 14:00:00,153.7,153.81,153.66,153.8,4420.0,153.7,153.81,153.66,153.8,4420.0
2017-04-13 14:05:00,153.82,153.96,153.75,153.84,5800.0,153.82,153.96,153.75,153.84,5800.0
2017-04-13 14:10:00,153.83,153.89,153.76,153.85,3000.0,153.83,153.89,153.76,153.85,3000.0
2017-04-13 14:15:00,153.82,153.82,153.76,153.79,1400.0,153.82,153.82,153.76,153.79,1400.0
2017-04-13 14:20:00,153.79,153.79,153.67,153.69,2725.0,153.79,153.79,153.67,153.69,2725.0
2017-04-13 14:25:00,153.69,153.77,153.65,153.65,1500.0,153.69,153.77,153.65,153.65,1500.0
2017-04-13 14:30:00,153.73,153.81,153.7,153.81,2300.0,153.73,153.81,153.7,153.81,2300.0
2017-04-13 14:35:00,153.8,153.88,153.75,153.88,2700.0,153.8,153.88,153.75,153.88,2700.0
2017-04-13 14:40:00,153.86,153.93,153.8,153.89,1700.0,153.86,153.93,153.8,153.89,1700.0
2017-04-13 14:45:00,153.91,154.0,153.9,153.9,2723.0,153.91,154.0,153.9,153.9,2723.0
2017-04-13 14:50:00,153.89,153.94,153.82,153.86,2643.0,153.89,153.94,153.82,153.86,2643.0
2017-04-13 14:55:00,153.87,153.94,153.83,153.87,2131.0,153.87,153.94,153.83,153.87,2131.0
2017-04-13 15:00:00,153.93,153.93,153.83,153.83,2579.0,153.93,153.93,153.83,153.83,2579.0
2017-04-13 15:05:00,153.84,153.85,153.77,153.77,2307.0,153.84,153.85,153.77,153.77,2307.0
2017-04-13 15:10:00,153.67,153.67,153.54,153.54,2254.0,153.67,153.67,153.54,153.54,2254.0
2017-04-13 15:15:00,153.54,153.59,153.48,153.55,3258.0,153.54,153.59,153.48,153.55,3258.0
2017-04-13 15:20:00,153.58,153.78,153.58,153.77,6875.0,153.58,153.78,153.58,153.77,6875.0
2017-04-13 15:25:00,153.77,153.77,153.64,153.64,3600.0,153.77,153.77,153.64,153.64,3600.0
2017-04-13 15:30:00,153.66,153.73,153.55,153.57,3645.0,153.66,153.73,153.55,153.57,3645.0
2017-04-13 15:35:00,153.56,153.58,153.44,153.47,1752.0,153.56,153.58,153.44,153.47,1752.0
2017-04-13 15:40:00,153.4,153.52,153.38,153.39,8011.0,153.4,153.52,153.38,153.39,8011.0
2017-04-13 15:45:00,153.41,153.89,153.41,153.88,7700.0,153.41,153.89,153.41,153.88,7700.0
2017-04-13 15:50:00,153.91,154.0,153.72,153.81,13485.0,153.91,154.0,153.72,153.81,13485.0
2017-04-13 15:55:00,153.84,153.85,153.51,153.6,15193.0,153.84,153.85,153.51,153.6,15193.0
2017-04-17 09:30:00,154.28,154.98,153.24,153.39,8351.0,154.28,154.98,153.24,153.39,8351.0
2017-04-17 09:35:00,153.62,154.56,153.57,154.56,2000.0,153.62,154.56,153.57,154.56,2000.0
2017-04-17 09:40:00,154.53,154.53,154.31,154.31,741.0,154.53,154.53,154.31,154.31,741.0
2017-04-17 09:45:00,154.5,154.54,154.3,154.42,1900.0,154.5,154.54,154.3,154.42,1900.0
2017-04-17 09:50:00,154.5,154.73,154.42,154.73,11626.0,154.5,154.73,154.42,154.73,11626.0
2017-04-17 09:55:00,154.77,154.81,154.64,154.69,2400.0,154.77,154.81,154.64,154.69,2400.0
2017-04-17 10:00:00,154.5,154.86,154.31,154.84,8400.0,154.5,154.86,154.31,154.84,8400.0
2017-04-17 10:05:00,154.84,155.13,154.84,155.04,5880.0,154.84,155.13,154.84,155.04,5880.0
2017-04-17 10:10:00,155.11,155.13,154.97,155.09,1800.0,155.11,155.13,154.97,155.09,1800.0
2017-04-17 10:15:00,155.2,155.29,155.16,155.27,2010.0,155.2,155.29,155.16,155.27,2010.0
2017-04-17 10:20:00,155.26,155.45,155.24,155.31,6400.0,155.26,155.45,155.24,155.31,6400.0
2017-04-17 10:25:00,155.31,155.31,154.96,155.25,6300.0,155.31,155.31,154.96,155.25,6300.0
2017-04-17 10:30:00,155.29,155.29,155.02,155.02,1200.0,155.29,155.29,155.02,155.02,1200.0
2017-04-17 10:35:00,155.06,155.06,154.88,154.88,900.0,155.06,155.06,154.88,154.88,900.0
2017-04-17 10:40:00,154.94,154.95,154.86,154.89,1300.0,154.94,154.95,154.86,154.89,1300.0
2017-04-17 10:45:00,154.82,154.96,154.82,154.93,3495.0,154.82,154.96,154.82,154.93,3495.0
2017-04-17 10:50:00,154.87,154.92,154.81,154.92,3100.0,154.87,154.92,154.81,154.92,3100.0
2017-04-17 10:55:00,154.87,155.02,154.87,154.99,3492.0,154.87,155.02,154.87,154.99,3492.0
2017-04-17 11:00:00,155.0,155.01,154.89,154.92,1110.0,155.0,155.01,154.89,154.92,1110.0
2017-04-17 11:05:00,154.93,155.02,154.93,154.95,2275.0,154.93,155.02,154.93,154.95,2275.0
2017-04-17 11:10:00,154.98,155.05,154.98,155.05,1500.0,154.98,155.05,154.98,155.05,1500.0
2017-04-17 11:15:00,155.09,155.14,155.09,155.12,1600.0,155.09,155.14,155.09,155.12,1600.0
2017-04-17 11:20:00,155.08,155.12,155.0,155.05,3100.0,155.08,155.12,155.0,155.05,3100.0
2017-04-17 11:25:00,155.04,155.1,154.99,155.05,1800.0,155.04,155.1,154.99,155.05,1800.0
2017-04-17 11:30:00,155.03,155.08,155.01,155.01,1751.0,155.03,155.08,155.01,155.01,1751.0
2017-04-17 11:35:00,155.04,155.15,155.02,155.14,4560.0,155.04,155.15,155.02,155.14,4560.0
2017-04-17 11:40:00,155.12,155.12,155.04,155.06,2160.0,155.12,155.12,155.04,155.06,2160.0
2017-04-17 11:45:00,155.01,155.07,154.93,154.98,4740.0,155.01,155.07,154.93,154.98,4740.0
2017-04-17 11:50:00,154.9,155.04,154.9,154.94,2075.0,154.9,155.04,154.9,154.94,2075.0
2017-04-17 11:55:00,154.84,154.93,154.8,154.93,2200.0,154.84,154.93,154.8,154.93,2200.0
2017-04-17 12:00:00,154.91,154.96,154.85,154.93,2750.0,154.91,154.96,154.85,154.93,2750.0
2017-04-17 12:05:00,154.94,155.0,154.88,154.94,3850.0,154.94,155.0,154.88,154.94,3850.0
2017-04-17 12:10:00,154.93,154.98,154.87,154.9,3804.0,154.93,154.98,154.87,154.9,3804.0
2017-04-17 12:15:00,154.93,154.98,154.89,154.89,2842.0,154.93,154.98,154.89,154.89,2842.0
2017-04-17 12:20:00,154.85,154.98,154.85,154.91,2500.0,154.85,154.98,154.85,154.91,2500.0
2017-04-17 12:25:00,154.88,154.94,154.79,154.92,3100.0,154.88,154.94,154.79,154.92,3100.0
2017-04-17 12:30:00,154.93,154.95,154.85,154.95,3021.0,154.93,154.95,154.85,154.95,3021.0
2017-04-17 12:35:00,154.89,154.92,154.8,154.8,2430.0,154.89,154.92,154.8,154.8,2430.0
2017-04-17 12:40:00,154.83,154.95,154.8,154.93,2400.0,154.83,154.95,154.8,154.93,2400.0
2017-04-17 12:45:00,154.86,154.98,154.86,154.88,1710.0,154.86,154.98,154.86,154.88,1710.0
2017-04-17 12:50:00,154.83,154.86,154.79,154.86,2456.0,154.83,154.86,154.79,154.86,2456.0
2017-04-17 12:55:00,154.84,154.99,154.8,154.8,4600.0,154.84,154.99,154.8,154.8,4600.0
2017-04-17 13:00:00,154.85,154.85,154.8,154.82,2700.0,154.85,154.85,154.8,154.82,2700.0
2017-04-17 13:05:00,154.82,154.9,154.81,154.9,1700.0,154.82,154.9,154.81,154.9,1700.0
2017-04-17 13:10:00,154.93,154.99,154.82,154.9,4000.0,154.93,154.99,154.82,154.9,4000.0
2017-04-17 13:15:00,154.9,154.99,154.83,154.97,3400.0,154.9,154.99,154.83,154.97,3400.0
2017-04-17 13:20:00,154.96,154.96,154.79,154.81,1300.0,154.96,154.96,154.79,154.81,1300.0
2017-04-17 13:25:00,154.83,154.92,154.83,154.85,1600.0,154.83,154.92,154.83,154.85,1600.0
2017-04-17 13:30:00,154.8,155.01,154.8,154.95,5050.0,154.8,155.01,154.8,154.95,5050.0
2017-04-17 13:35:00,154.95,154.99,154.86,154.98,2500.0,154.95,154.99,154.86,154.98,2500.0
2017-04-17 13:40:00,154.99,154.99,154.85,154.86,3004.0,154.99,154.99,154.85,154.86,3004.0
2017-04-17 13:45:00,154.88,154.95,154.88,154.93,2800.0,154.88,154.95,154.88,154.93,2800.0
2017-04-17 13:50:00,154.92,154.97,154.85,154.91,3500.0,154.92,154.97,154.85,154.91,3500.0
2017-04-17 13:55:00,154.91,154.97,154.82,154.87,5140.0,154.91,154.97,154.82,154.87,5140.0
2017-04-17 14:00:00,154.85,154.98,154.77,154.98,16544.0,154.85,154.98,154.77,154.98,16544.0
2017-04-17 14:05:00,154.98,155.03,154.89,154.92,4248.0,154.98,155.03,154.89,154.92,4248.0
2017-04-17 14:10:00,154.93,154.97,154.91,154.92,4012.0,154.93,154.97,154.91,154.92,4012.0
2017-04-17 14:15:00,154.9,155.07,154.87,154.87,6879.0,154.9,155.07,154.87,154.87,6879.0
2017-04-17 14:20:00,154.88,155.06,154.88,154.98,5055.0,154.88,155.06,154.88,154.98,5055.0
2017-04-17 14:25:00,154.96,155.06,154.94,155.04,5306.0,154.96,155.06,154.94,155.04,5306.0
2017-04-17 14:30:00,155.02,155.12,154.96,155.12,3386.0,155.02,155.12,154.96,155.12,3386.0
2017-04-17 14:35:00,155.09,155.16,155.0,155.12,4246.0,155.09,155.16,155.0,155.12,4246.0
2017-04-17 14:40:00,155.11,155.11,154.98,155.06,4752.0,155.11,155.11,154.98,155.06,4752.0
2017-04-17 14:45:00,155.09,155.19,155.06,155.13,3300.0,155.09,155.19,155.06,155.13,3300.0
2017-04-17 14:50:00,155.12,155.19,155.11,155.15,1983.0,155.12,155.19,155.11,155.15,1983.0
2017-04-17 14:55:00,155.18,155.19,155.09,155.11,1918.0,155.18,155.19,155.09,155.11,1918.0
2017-04-17 15:00:00,155.15,155.15,155.01,155.01,2900.0,155.15,155.15,155.01,155.01,2900.0
2017-04-17 15:05:00,155.01,155.23,154.99,155.23,6800.0,155.01,155.23,154.99,155.23,6800.0
2017-04-17 15:10:00,155.19,155.39,155.19,155.39,3809.0,155.19,155.39,155.19,155.39,3809.0
2017-04-17 15:15:00,155.34,155.63,155.34,155.38,16705.0,155.34,155.63,155.34,155.38,16705.0
2017-04-17 15:20:00,155.4,155.4,155.35,155.4,6700.0,155.4,155.4,155.35,155.4,6700.0
2017-04-17 15:25:00,155.38,155.78,155.34,155.76,8026.0,155.38,155.78,155.34,155.76,8026.0
2017-04-17 15:30:00,155.72,155.72,155.37,155.37,3179.0,155.72,155.72,155.37,155.37,3179.0
2017-04-17 15:35:00,155.41,155.41,155.26,155.38,4801.0,155.41,155.41,155.26,155.38,4801.0
2017-04-17 15:40:00,155.44,155.5,155.26,155.27,4000.0,155.44,155.5,155.26,155.27,4000.0
2017-04-17 15:45:00,155.3,155.38,155.27,155.27,15577.0,155.3,155.38,155.27,155.27,15577.0
2017-04-17 15:50:00,155.25,155.4,155.18,155.24,18990.0,155.25,155.4,155.18,155.24,18990.0
2017-04-17 15:55:00,155.25,155.35,155.22,155.27,15775.0,155.25,155.35,155.22,155.27,15775.0
2017-04-18 09:30:00,155.1,155.29,154.33,154.9,8893.0,155.1,155.29,154.33,154.9,8893.0
2017-04-18 09:35:00,154.58,155.23,154.57,155.22,3006.0,154.58,155.23,154.57,155.22,3006.0
2017-04-18 09:40:00,155.24,155.43,154.89,155.17,53967.0,155.24,155.43,154.89,155.17,53967.0
2017-04-18 09:45:00,155.23,155.54,155.23,155.33,2700.0,155.23,155.54,155.23,155.33,2700.0
2017-04-18 09:50:00,155.3,155.47,155.23,155.36,3762.0,155.3,155.47,155.23,155.36,3762.0
2017-04-18 09:55:00,155.34,155.72,155.26,155.62,1840.0,155.34,155.72,155.26,155.62,1840.0
2017-04-18 10:00:00,155.75,155.77,155.36,155.36,21930.0,155.75,155.77,155.36,155.36,21930.0
2017-04-18 10:05:00,155.37,155.37,155.03,155.08,4325.0,155.37,155.37,155.03,155.08,4325.0
2017-04-18 10:10:00,155.12,155.26,154.91,155.04,3710.0,155.12,155.26,154.91,155.04,3710.0
2017-04-18 10:15:00,155.05,155.08,154.72,154.78,12217.0,155.05,155.08,154.72,154.78,12217.0
2017-04-18 10:20:00,154.88,154.96,154.78,154.92,1500.0,154.88,154.96,154.78,154.92,1500.0
2017-04-18 10:25:00,154.96,154.96,154.75,154.87,8945.0,154.96,154.96,154.75,154.87,8945.0
2017-04-18 10:30:00,154.87,154.87,154.61,154.63,3500.0,154.87,154.87,154.61,154.63,3500.0
2017-04-18 10:35:00,154.5,154.62,154.2,154.34,6211.0,154.5,154.62,154.2,154.34,6211.0
2017-04-18 10:40:00,154.37,154.64,154.34,154.6,4385.0,154.37,154.64,154.34,154.6,4385.0
2017-04-18 10:45:00,154.61,154.63,154.54,154.58,1633.0,154.61,154.63,154.54,154.58,1633.0
2017-04-18 10:50:00,154.58,154.58,154.37,154.38,4750.0,154.58,154.58,154.37,154.38,4750.0
2017-04-18 10:55:00,154.43,154.49,154.22,154.49,14607.0,154.43,154.49,154.22,154.49,14607.0
2017-04-18 11:00:00,154.51,154.73,154.47,154.57,3200.0,154.51,154.73,154.47,154.57,3200.0
2017-04-18 11:05:00,154.57,154.7,154.5,154.69,4589.0,154.57,154.7,154.5,154.69,4589.0
2017-04-18 11:10:00,154.7,154.77,154.65,154.77,1200.0,154.7,154.77,154.65,154.77,1200.0
2017-04-18 11:15:00,154.71,154.92,154.68,154.87,4300.0,154.71,154.92,154.68,154.87,4300.0
2017-04-18 11:20:00,154.74,154.86,154.74,154.75,2350.0,154.74,154.86,154.74,154.75,2350.0
2017-04-18 11:25:00,154.75,154.79,154.55,154.76,9544.0,154.75,154.79,154.55,154.76,9544.0
2017-04-18 11:30:00,154.73,154.75,154.64,154.68,5866.0,154.73,154.75,154.64,154.68,5866.0
2017-04-18 11:35:00,154.6,154.71,154.59,154.71,4000.0,154.6,154.71,154.59,154.71,4000.0
2017-04-18 11:40:00,154.69,154.74,154.62,154.62,2500.0,154.69,154.74,154.62,154.62,2500.0
2017-04-18 11:45:00,154.6,154.68,154.6,154.63,1200.0,154.6,154.68,154.6,154.63,1200.0
2017-04-18 11:50:00,154.63,154.69,154.53,154.66,9600.0,154.63,154.69,154.53,154.66,9600.0
2017-04-18 11:55:00,154.64,154.67,154.6,154.67,1781.0,154.64,154.67,154.6,154.67,1781.0
2017-04-18 12:00:00,154.63,154.63,154.5,154.59,4900.0,154.63,154.63,154.5,154.59,4900.0
2017-04-18 12:05:00,154.62,154.64,154.53,154.53,1100.0,154.62,154.64,154.53,154.53,1100.0
2017-04-18 12:10:00,154.54,154.65,154.54,154.65,1300.0,154.54,154.65,154.54,154.65,1300.0
2017-04-18 12:15:00,154.67,154.67,154.6,154.6,300.0,154.67,154.67,154.6,154.6,300.0
2017-04-18 12:20:00,154.6,154.77,154.6,154.72,1995.0,154.6,154.77,154.6,154.72,1995.0
2017-04-18 12:25:00,154.78,154.88,154.73,154.88,1200.0,154.78,154.88,154.73,154.88,1200.0
2017-04-18 12:30:00,154.84,154.95,154.82,154.95,1130.0,154.84,154.95,154.82,154.95,1130.0
2017-04-18 12:35:00,154.91,154.91,154.8,154.8,829.0,154.91,154.91,154.8,154.8,829.0
2017-04-18 12:40:00,154.82,154.96,154.82,154.96,700.0,154.82,154.96,154.82,154.96,700.0
2017-04-18 12:45:00,154.93,154.99,154.93,154.96,300.0,154.93,154.99,154.93,154.96,300.0
2017-04-18 12:50:00,155.01,155.15,155.01,155.14,600.0,155.01,155.15,155.01,155.14,600.0
2017-04-18 12:55:00,155.13,155.26,155.11,155.18,2100.0,155.13,155.26,155.11,155.18,2100.0
2017-04-18 13:00:00,155.16,155.2,155.08,155.08,2650.0,155.16,155.2,155.08,155.08,2650.0
2017-04-18 13:05:00,155.1,155.16,155.05,155.16,1500.0,155.1,155.16,155.05,155.16,1500.0
2017-04-18 13:10:00,155.2,155.37,155.16,155.35,1075.0,155.2,155.37,155.16,155.35,1075.0
2017-04-18 13:15:00,155.44,155.52,155.44,155.52,500.0,155.44,155.52,155.44,155.52,500.0
2017-04-18 13:20:00,155.56,155.58,155.56,155.58,400.0,155.56,155.58,155.56,155.58,400.0
2017-04-18 13:25:00,155.5,155.54,155.44,155.44,3500.0,155.5,155.54,155.44,155.44,3500.0
2017-04-18 13:30:00,155.37,155.41,155.37,155.41,200.0,155.37,155.41,155.37,155.41,200.0
2017-04-18 13:35:00,155.45,155.45,155.4,155.41,200.0,155.45,155.45,155.4,155.41,200.0
2017-04-18 13:40:00,155.42,155.55,155.42,155.55,2000.0,155.42,155.55,155.42,155.55,2000.0
2017-04-18 13:45:00,155.49,155.56,155.46,155.47,23400.0,155.49,155.56,155.46,155.47,23400.0
2017-04-18 13:50:00,155.47,155.47,155.3,155.3,2400.0,155.47,155.47,155.3,155.3,2400.0
2017-04-18 13:55:00,155.31,155.44,155.31,155.42,4799.0,155.31,155.44,155.31,155.42,4799.0
2017-04-18 14:00:00,155.4,155.43,155.3,155.31,2200.0,155.4,155.43,155.3,155.31,2200.0
2017-04-18 14:05:00,155.36,155.43,155.29,155.3,9181.0,155.36,155.43,155.29,155.3,9181.0
2017-04-18 14:10:00,155.3,155.3,155.22,155.3,7777.0,155.3,155.3,155.22,155.3,7777.0
2017-04-18 14:15:00,155.3,155.43,155.27,155.39,2200.0,155.3,155.43,155.27,155.39,2200.0
2017-04-18 14:20:00,155.37,155.48,155.34,155.43,17925.0,155.37,155.48,155.34,155.43,17925.0
2017-04-18 14:25:00,155.47,155.55,155.4,155.55,2244.0,155.47,155.55,155.4,155.55,2244.0
2017-04-18 14:30:00,155.55,155.56,155.5,155.55,2393.0,155.55,155.56,155.5,155.55,2393.0
2017-04-18 14:35:00,155.54,155.62,155.49,155.5,4100.0,155.54,155.62,155.49,155.5,4100.0
2017-04-18 14:40:00,155.51,155.65,155.47,155.61,5795.0,155.51,155.65,155.47,155.61,5795.0
2017-04-18 14:45:00,155.61,155.63,155.57,155.61,3600.0,155.61,155.63,155.57,155.61,3600.0
2017-04-18 14:50:00,155.56,155.64,155.56,155.62,2973.0,155.56,155.64,155.56,155.62,2973.0
2017-04-18 14:55:00,155.58,155.62,155.52,155.57,2699.0,155.58,155.62,155.52,155.57,2699.0
2017-04-18 15:00:00,155.58,155.66,155.54,155.66,9315.0,155.58,155.66,155.54,155.66,9315.0
2017-04-18 15:05:00,155.61,155.75,155.61,155.75,5825.0,155.61,155.75,155.61,155.75,5825.0
2017-04-18 15:10:00,155.7,155.71,155.62,155.65,4370.0,155.7,155.71,155.62,155.65,4370.0
2017-04-18 15:15:00,155.64,155.66,155.53,155.53,2629.0,155.64,155.66,155.53,155.53,2629.0
2017-04-18 15:20:00,155.55,155.61,155.51,155.51,3499.0,155.55,155.61,155.51,155.51,3499.0
2017-04-18 15:25:00,155.56,155.66,155.54,155.62,3700.0,155.56,155.66,155.54,155.62,3700.0
2017-04-18 15:30:00,155.6,155.78,155.6,155.78,4342.0,155.6,155.78,155.6,155.78,4342.0
2017-04-18 15:35:00,155.78,155.97,155.78,155.97,3940.0,155.78,155.97,155.78,155.97,3940.0
2017-04-18 15:40:00,155.97,155.99,155.73,155.73,7551.0,155.97,155.99,155.73,155.73,7551.0
2017-04-18 15:45:00,155.73,155.86,155.73,155.8,8152.0,155.73,155.86,155.73,155.8,8152.0
2017-04-18 15:50:00,155.77,155.82,155.68,155.7,7328.0,155.77,155.82,155.68,155.7,7328.0
2017-04-18 15:55:00,155.71,155.76,155.66,155.68,21287.0,155.71,155.76,155.66,155.68,21287.0
2017-04-19 09:30:00,156.55,157.0,156.1,156.31,3855.0,156.55,157.0,156.1,156.31,3855.0
2017-04-19 09:35:00,156.75,156.75,156.06,156.12,1400.0,156.75,156.75,156.06,156.12,1400.0
2017-04-19 09:40:00,156.2,156.26,156.06,156.15,10900.0,156.2,156.26,156.06,156.15,10900.0
2017-04-19 09:45:00,156.2,156.39,156.14,156.37,2400.0,156.2,156.39,156.14,156.37,2400.0
2017-04-19 09:50:00,156.38,156.38,156.01,156.03,11200.0,156.38,156.38,156.01,156.03,11200.0
2017-04-19 09:55:00,156.01,156.3,155.91,156.19,5860.0,156.01,156.3,155.91,156.19,5860.0
2017-04-19 10:00:00,156.31,156.62,156.31,156.35,2412.0,156.31,156.62,156.31,156.35,2412.0
2017-04-19 10:05:00,156.32,156.35,155.98,156.02,8708.0,156.32,156.35,155.98,156.02,8708.0
2017-04-19 10:10:00,156.03,156.03,155.86,155.96,3100.0,156.03,156.03,155.86,155.96,3100.0
2017-04-19 10:15:00,156.11,156.16,156.01,156.04,1100.0,156.11,156.16,156.01,156.04,1100.0
2017-04-19 10:20:00,155.97,156.2,155.97,156.2,2100.0,155.97,156.2,155.97,156.2,2100.0
2017-04-19 10:25:00,156.18,156.19,156.05,156.09,2775.0,156.18,156.19,156.05,156.09,2775.0
2017-04-19 10:30:00,156.08,156.38,155.99,156.31,3600.0,156.08,156.38,155.99,156.31,3600.0
2017-04-19 10:35:00,156.3,156.38,156.27,156.38,2574.0,156.3,156.38,156.27,156.38,2574.0
2017-04-19 10:40:00,156.41,156.44,156.28,156.28,21785.0,156.41,156.44,156.28,156.28,21785.0
2017-04-19 10:45:00,156.28,156.51,156.27,156.34,6300.0,156.28,156.51,156.27,156.34,6300.0
2017-04-19 10:50:00,156.26,156.3,156.16,156.25,3725.0,156.26,156.3,156.16,156.25,3725.0
2017-04-19 10:55:00,156.29,156.33,156.17,156.17,3800.0,156.29,156.33,156.17,156.17,3800.0
2017-04-19 11:00:00,156.2,156.27,156.0,156.01,6900.0,156.2,156.27,156.0,156.01,6900.0
2017-04-19 11:05:00,155.98,156.14,155.98,156.02,6550.0,155.98,156.14,155.98,156.02,6550.0
2017-04-19 11:10:00,156.06,156.24,156.02,156.24,2597.0,156.06,156.24,156.02,156.24,2597.0
2017-04-19 11:15:00,156.29,156.45,156.27,156.45,2900.0,156.29,156.45,156.27,156.45,2900.0
2017-04-19 11:20:00,156.5,156.53,156.33,156.45,6700.0,156.5,156.53,156.33,156.45,6700.0
2017-04-19 11:25:00,156.41,156.56,156.4,156.5,3585.0,156.41,156.56,156.4,156.5,3585.0
2017-04-19 11:30:00,156.53,156.55,156.24,156.24,1800.0,156.53,156.55,156.24,156.24,1800.0
2017-04-19 11:35:00,156.26,156.36,156.23,156.3,1494.0,156.26,156.36,156.23,156.3,1494.0
2017-04-19 11:40:00,156.28,156.37,156.27,156.37,1300.0,156.28,156.37,156.27,156.37,1300.0
2017-04-19 11:45:00,156.33,156.44,156.33,156.44,1804.0,156.33,156.44,156.33,156.44,1804.0
2017-04-19 11:50:00,156.36,156.53,156.36,156.52,1200.0,156.36,156.53,156.36,156.52,1200.0
2017-04-19 11:55:00,156.5,156.5,156.36,156.37,1800.0,156.5,156.5,156.36,156.37,1800.0
2017-04-19 12:00:00,156.38,156.47,156.34,156.34,1008.0,156.38,156.47,156.34,156.34,1008.0
2017-04-19 12:05:00,156.32,156.34,156.17,156.23,3900.0,156.32,156.34,156.17,156.23,3900.0
2017-04-19 12:10:00,156.2,156.26,156.08,156.26,2065.0,156.2,156.26,156.08,156.26,2065.0
2017-04-19 12:15:00,156.3,156.3,156.22,156.22,800.0,156.3,156.3,156.22,156.22,800.0
2017-04-19 12:20:00,156.2,156.4,156.2,156.4,1150.0,156.2,156.4,156.2,156.4,1150.0
2017-04-19 12:25:00,156.35,156.4,156.35,156.4,700.0,156.35,156.4,156.35,156.4,700.0
2017-04-19 12:30:00,156.41,156.44,156.32,156.44,2200.0,156.41,156.44,156.32,156.44,2200.0
2017-04-19 12:35:00,156.43,156.49,156.33,156.49,1350.0,156.43,156.49,156.33,156.49,1350.0
2017-04-19 12:40:00,156.43,156.56,156.43,156.56,400.0,156.43,156.56,156.43,156.56,400.0
2017-04-19 12:45:00,156.53,156.53,156.49,156.53,700.0,156.53,156.53,156.49,156.53,700.0
2017-04-19 12:50:00,156.52,156.53,156.43,156.51,2195.0,156.52,156.53,156.43,156.51,2195.0
2017-04-19 12:55:00,156.53,156.59,156.48,156.48,700.0,156.53,156.59,156.48,156.48,700.0
2017-04-19 13:00:00,156.53,156.53,156.44,156.51,3801.0,156.53,156.53,156.44,156.51,3801.0
2017-04-19 13:05:00,156.58,156.59,156.58,156.59,400.0,156.58,156.59,156.58,156.59,400.0
2017-04-19 13:10:00,156.62,156.77,156.62,156.77,600.0,156.62,156.77,156.62,156.77,600.0
2017-04-19 13:15:00,156.71,156.74,156.71,156.73,400.0,156.71,156.74,156.71,156.73,400.0
2017-04-19 13:20:00,156.74,156.88,156.73,156.88,600.0,156.74,156.88,156.73,156.88,600.0
2017-04-19 13:25:00,156.92,156.92,156.85,156.85,300.0,156.92,156.92,156.85,156.85,300.0
2017-04-19 13:30:00,156.8,156.92,156.76,156.91,2000.0,156.8,156.92,156.76,156.91,2000.0
2017-04-19 13:35:00,156.95,156.95,156.76,156.76,2027.0,156.95,156.95,156.76,156.76,2027.0
2017-04-19 13:40:00,156.78,156.84,156.78,156.79,700.0,156.78,156.84,156.78,156.79,700.0
2017-04-19 13:45:00,156.88,156.88,156.87,156.88,100.0,156.88,156.88,156.87,156.88,100.0
2017-04-19 13:50:00,156.93,156.96,156.93,156.96,500.0,156.93,156.96,156.93,156.96,500.0
2017-04-19 13:55:00,156.91,156.92,156.79,156.87,1700.0,156.91,156.92,156.79,156.87,1700.0
2017-04-19 14:00:00,156.95,156.97,156.95,156.97,400.0,156.95,156.97,156.95,156.97,400.0
2017-04-19 14:05:00,156.94,157.05,156.89,156.96,2888.0,156.94,157.05,156.89,156.96,2888.0
2017-04-19 14:10:00,156.96,157.06,156.96,157.0,1766.0,156.96,157.06,156.96,157.0,1766.0
2017-04-19 14:15:00,156.95,156.95,156.84,156.89,1790.0,156.95,156.95,156.84,156.89,1790.0
2017-04-19 14:20:00,157.04,157.12,156.97,157.12,740.0,157.04,157.12,156.97,157.12,740.0
2017-04-19 14:25:00,157.01,157.42,157.01,157.42,16803.0,157.01,157.42,157.01,157.42,16803.0
2017-04-19 14:30:00,157.37,157.4,157.26,157.35,4956.0,157.37,157.4,157.26,157.35,4956.0
2017-04-19 14:35:00,157.4,157.44,157.31,157.31,4054.0,157.4,157.44,157.31,157.31,4054.0
2017-04-19 14:40:00,157.34,157.56,157.33,157.5,4321.0,157.34,157.56,157.33,157.5,4321.0
2017-04-19 14:45:00,157.54,157.65,157.43,157.43,4847.0,157.54,157.65,157.43,157.43,4847.0
2017-04-19 14:50:00,157.46,157.49,157.22,157.33,4259.0,157.46,157.49,157.22,157.33,4259.0
2017-04-19 14:55:00,157.38,157.54,157.38,157.5,3302.0,157.38,157.54,157.38,157.5,3302.0
2017-04-19 15:00:00,157.51,157.56,157.36,157.36,5085.0,157.51,157.56,157.36,157.36,5085.0
2017-04-19 15:05:00,157.33,157.37,157.28,157.32,3045.0,157.33,157.37,157.28,157.32,3045.0
2017-04-19 15:10:00,157.35,157.45,157.29,157.33,6608.0,157.35,157.45,157.29,157.33,6608.0
2017-04-19 15:15:00,157.33,157.41,157.31,157.41,11863.0,157.33,157.41,157.31,157.41,11863.0
2017-04-19 15:20:00,157.41,157.43,157.17,157.35,8128.0,157.41,157.43,157.17,157.35,8128.0
2017-04-19 15:25:00,157.4,157.4,157.09,157.09,4800.0,157.4,157.4,157.09,157.09,4800.0
2017-04-19 15:30:00,157.12,157.12,156.91,157.02,9391.0,157.12,157.12,156.91,157.02,9391.0
2017-04-19 15:35:00,156.99,157.07,156.88,157.07,7246.0,156.99,157.07,156.88,157.07,7246.0
2017-04-19 15:40:00,157.07,157.09,156.95,157.05,8958.0,157.07,157.09,156.95,157.05,8958.0
2017-04-19 15:45:00,157.02,157.11,157.0,157.07,10085.0,157.02,157.11,157.0,157.07,10085.0
2017-04-19 15:50:00,157.09,157.15,156.95,157.11,17543.0,157.09,157.15,156.95,157.11,17543.0
2017-04-19 15:55:00,157.09,157.14,156.98,157.03,19477.0,157.09,157.14,156.98,157.03,19477.0
2017-04-20 09:30:00,157.81,157.81,157.12,157.15,6993.0,157.81,157.81,157.12,157.15,6993.0
2017-04-20 09:35:00,157.03,157.27,156.89,157.14,2203.0,157.03,157.27,156.89,157.14,2203.0
2017-04-20 09:40:00,157.05,157.05,156.75,156.89,4422.0,157.05,157.05,156.75,156.89,4422.0
2017-04-20 09:45:00,156.91,157.01,156.79,157.01,2300.0,156.91,157.01,156.79,157.01,2300.0
2017-04-20 09:50:00,156.89,157.25,156.89,157.21,3100.0,156.89,157.25,156.89,157.21,3100.0
2017-04-20 09:55:00,157.2,157.37,157.1,157.37,1300.0,157.2,157.37,157.1,157.37,1300.0
2017-04-20 10:00:00,157.34,157.69,157.31,157.35,4298.0,157.34,157.69,157.31,157.35,4298.0
2017-04-20 10:05:00,157.5,157.8,157.46,157.8,8523.0,157.5,157.8,157.46,157.8,8523.0
2017-04-20 10:10:00,157.85,157.94,157.64,157.65,10900.0,157.85,157.94,157.64,157.65,10900.0
2017-04-20 10:15:00,157.68,157.9,157.58,157.9,18835.0,157.68,157.9,157.58,157.9,18835.0
2017-04-20 10:20:00,157.91,157.95,157.83,157.83,2800.0,157.91,157.95,157.83,157.83,2800.0
2017-04-20 10:25:00,157.82,157.86,157.8,157.81,1275.0,157.82,157.86,157.8,157.81,1275.0
2017-04-20 10:30:00,157.8,157.96,157.72,157.94,13780.0,157.8,157.96,157.72,157.94,13780.0
2017-04-20 10:35:00,157.87,157.91,157.62,157.69,11900.0,157.87,157.91,157.62,157.69,11900.0
2017-04-20 10:40:00,157.78,157.96,157.77,157.92,7746.0,157.78,157.96,157.77,157.92,7746.0
2017-04-20 10:45:00,157.96,158.05,157.89,158.02,5656.0,157.96,158.05,157.89,158.02,5656.0
2017-04-20 10:50:00,158.0,158.15,157.97,158.09,1623.0,158.0,158.15,157.97,158.09,1623.0
2017-04-20 10:55:00,158.12,158.18,158.01,158.15,8871.0,158.12,158.18,158.01,158.15,8871.0
2017-04-20 11:00:00,158.15,158.15,157.75,157.75,5951.0,158.15,158.15,157.75,157.75,5951.0
2017-04-20 11:05:00,157.72,158.07,157.69,157.99,4357.0,157.72,158.07,157.69,157.99,4357.0
2017-04-20 11:10:00,158.01,158.01,157.9,157.98,2293.0,158.01,158.01,157.9,157.98,2293.0
2017-04-20 11:15:00,158.0,158.03,157.98,157.99,2024.0,158.0,158.03,157.98,157.99,2024.0
2017-04-20 11:20:00,158.0,158.01,157.92,157.93,4727.0,158.0,158.01,157.92,157.93,4727.0
2017-04-20 11:25:00,157.96,158.18,157.89,158.15,6214.0,157.96,158.18,157.89,158.15,6214.0
2017-04-20 11:30:00,158.11,158.22,158.1,158.2,2799.0,158.11,158.22,158.1,158.2,2799.0
2017-04-20 11:35:00,158.2,158.23,158.13,158.21,3210.0,158.2,158.23,158.13,158.21,3210.0
2017-04-20 11:40:00,158.2,158.2,158.08,158.15,2026.0,158.2,158.2,158.08,158.15,2026.0
2017-04-20 11:45:00,158.17,158.25,158.17,158.23,5506.0,158.17,158.25,158.17,158.23,5506.0
2017-04-20 11:50:00,158.2,158.47,158.17,158.34,4175.0,158.2,158.47,158.17,158.34,4175.0
2017-04-20 11:55:00,158.26,158.3,158.25,158.3,550.0,158.26,158.3,158.25,158.3,550.0
2017-04-20 12:00:00,158.26,158.28,158.11,158.11,2550.0,158.26,158.28,158.11,158.11,2550.0
2017-04-20 12:05:00,158.16,158.31,158.12,158.31,4078.0,158.16,158.31,158.12,158.31,4078.0
2017-04-20 12:10:00,158.34,158.45,158.31,158.36,1300.0,158.34,158.45,158.31,158.36,1300.0
2017-04-20 12:15:00,158.4,158.52,158.37,158.48,2630.0,158.4,158.52,158.37,158.48,2630.0
2017-04-20 12:20:00,158.49,158.77,158.49,158.77,3800.0,158.49,158.77,158.49,158.77,3800.0
2017-04-20 12:25:00,158.77,158.87,158.66,158.7,2690.0,158.77,158.87,158.66,158.7,2690.0
2017-04-20 12:30:00,158.75,158.77,158.66,158.68,2300.0,158.75,158.77,158.66,158.68,2300.0
2017-04-20 12:35:00,158.63,158.74,158.58,158.69,1500.0,158.63,158.74,158.58,158.69,1500.0
2017-04-20 12:40:00,158.63,158.89,158.63,158.84,1100.0,158.63,158.89,158.63,158.84,1100.0
2017-04-20 12:45:00,158.9,158.91,158.9,158.9,300.0,158.9,158.91,158.9,158.9,300.0
2017-04-20 12:50:00,158.82,158.86,158.77,158.78,1166.0,158.82,158.86,158.77,158.78,1166.0
2017-04-20 12:55:00,158.74,158.74,158.55,158.55,2650.0,158.74,158.74,158.55,158.55,2650.0
2017-04-20 13:00:00,158.61,158.7,158.6,158.65,3082.0,158.61,158.7,158.6,158.65,3082.0
2017-04-20 13:05:00,158.71,158.71,158.56,158.56,2700.0,158.71,158.71,158.56,158.56,2700.0
2017-04-20 13:10:00,158.54,158.69,158.5,158.69,2000.0,158.54,158.69,158.5,158.69,2000.0
2017-04-20 13:15:00,158.66,158.7,158.61,158.63,2029.0,158.66,158.7,158.61,158.63,2029.0
2017-04-20 13:20:00,158.64,158.72,158.59,158.7,1130.0,158.64,158.72,158.59,158.7,1130.0
2017-04-20 13:25:00,158.69,158.79,158.69,158.79,3073.0,158.69,158.79,158.69,158.79,3073.0
2017-04-20 13:30:00,158.76,158.88,158.69,158.8,3879.0,158.76,158.88,158.69,158.8,3879.0
2017-04-20 13:35:00,158.86,158.87,158.73,158.79,1057.0,158.86,158.87,158.73,158.79,1057.0
2017-04-20 13:40:00,158.78,158.9,158.73,158.85,1900.0,158.78,158.9,158.73,158.85,1900.0
2017-04-20 13:45:00,158.9,159.0,158.9,158.91,2500.0,158.9,159.0,158.9,158.91,2500.0
2017-04-20 13:50:00,158.93,159.12,158.9,159.08,2960.0,158.93,159.12,158.9,159.08,2960.0
2017-04-20 13:55:00,159.15,159.24,159.12,159.21,4900.0,159.15,159.24,159.12,159.21,4900.0
2017-04-20 14:00:00,159.13,159.25,159.13,159.21,3500.0,159.13,159.25,159.13,159.21,3500.0
2017-04-20 14:05:00,159.22,159.23,159.13,159.13,2373.0,159.22,159.23,159.13,159.13,2373.0
2017-04-20 14:10:00,159.09,159.11,159.0,159.07,1257.0,159.09,159.11,159.0,159.07,1257.0
2017-04-20 14:15:00,159.06,159.08,158.99,159.03,7095.0,159.06,159.08,158.99,159.03,7095.0
2017-04-20 14:20:00,159.03,159.08,159.01,159.03,3195.0,159.03,159.08,159.01,159.03,3195.0
2017-04-20 14:25:00,159.05,159.05,158.94,158.94,3700.0,159.05,159.05,158.94,158.94,3700.0
2017-04-20 14:30:00,158.95,159.02,158.92,159.0,5257.0,158.95,159.02,158.92,159.0,5257.0
2017-04-20 14:35:00,159.0,159.38,159.0,159.31,6268.0,159.0,159.38,159.0,159.31,6268.0
2017-04-20 14:40:00,159.28,159.31,159.21,159.24,4262.0,159.28,159.31,159.21,159.24,4262.0
2017-04-20 14:45:00,159.27,159.33,159.26,159.3,2611.0,159.27,159.33,159.26,159.3,2611.0
2017-04-20 14:50:00,159.3,159.43,159.29,159.36,7793.0,159.3,159.43,159.29,159.36,7793.0
2017-04-20 14:55:00,159.4,159.42,159.29,159.29,3000.0,159.4,159.42,159.29,159.29,3000.0
2017-04-20 15:00:00,159.36,159.36,159.2,159.25,1500.0,159.36,159.36,159.2,159.25,1500.0
2017-04-20 15:05:00,159.25,159.38,159.22,159.37,3010.0,159.25,159.38,159.22,159.37,3010.0
2017-04-20 15:10:00,159.37,159.54,159.31,159.44,26887.0,159.37,159.54,159.31,159.44,26887.0
2017-04-20 15:15:00,159.47,159.56,159.38,159.38,6226.0,159.47,159.56,159.38,159.38,6226.0
2017-04-20 15:20:00,159.38,159.42,159.32,159.32,4365.0,159.38,159.42,159.32,159.32,4365.0
2017-04-20 15:25:00,159.35,159.53,159.33,159.53,3600.0,159.35,159.53,159.33,159.53,3600.0
2017-04-20 15:30:00,159.56,159.7,159.5,159.7,5436.0,159.56,159.7,159.5,159.7,5436.0
2017-04-20 15:35:00,159.69,159.75,159.58,159.72,5200.0,159.69,159.75,159.58,159.72,5200.0
2017-04-20 15:40:00,159.74,159.74,159.63,159.72,4535.0,159.74,159.74,159.63,159.72,4535.0
2017-04-20 15:45:00,159.69,159.69,159.52,159.56,6185.0,159.69,159.69,159.52,159.56,6185.0
2017-04-20 15:50:00,159.57,159.73,159.56,159.73,8793.0,159.57,159.73,159.56,159.73,8793.0
2017-04-20 15:55:00,159.72,159.77,159.5,159.5,25409.0,159.72,159.77,159.5,159.5,25409.0
2017-04-21 09:30:00,159.61,159.79,159.42,159.52,23146.0,159.61,159.79,159.42,159.52,23146.0
2017-04-21 09:35:00,159.37,159.57,159.25,159.56,8100.0,159.37,159.57,159.25,159.56,8100.0
2017-04-21 09:40:00,159.56,159.67,159.4,159.46,28250.0,159.56,159.67,159.4,159.46,28250.0
2017-04-21 09:45:00,159.64,159.88,159.58,159.66,6548.0,159.64,159.88,159.58,159.66,6548.0
2017-04-21 09:50:00,159.7,159.84,159.65,159.81,1715.0,159.7,159.84,159.65,159.81,1715.0
2017-04-21 09:55:00,159.83,159.92,159.74,159.75,2100.0,159.83,159.92,159.74,159.75,2100.0
2017-04-21 10:00:00,159.77,159.77,159.52,159.56,27557.0,159.77,159.77,159.52,159.56,27557.0
2017-04-21 10:05:00,159.52,159.54,158.82,159.25,9500.0,159.52,159.54,158.82,159.25,9500.0
2017-04-21 10:10:00,159.29,159.34,158.97,159.04,5705.0,159.29,159.34,158.97,159.04,5705.0
2017-04-21 10:15:00,159.06,159.1,158.94,159.06,3578.0,159.06,159.1,158.94,159.06,3578.0
2017-04-21 10:20:00,159.07,159.11,158.93,158.93,1670.0,159.07,159.11,158.93,158.93,1670.0
2017-04-21 10:25:00,158.97,159.01,158.83,158.93,1200.0,158.97,159.01,158.83,158.93,1200.0
2017-04-21 10:30:00,159.03,159.05,158.71,158.71,3500.0,159.03,159.05,158.71,158.71,3500.0
2017-04-21 10:35:00,158.68,158.81,158.59,158.65,2853.0,158.68,158.81,158.59,158.65,2853.0
2017-04-21 10:40:00,158.61,158.72,158.56,158.61,2578.0,158.61,158.72,158.56,158.61,2578.0
2017-04-21 10:45:00,158.56,158.74,158.51,158.67,1300.0,158.56,158.74,158.51,158.67,1300.0
2017-04-21 10:50:00,158.71,158.79,158.68,158.79,700.0,158.71,158.79,158.68,158.79,700.0
2017-04-21 10:55:00,158.8,158.81,158.71,158.77,1000.0,158.8,158.81,158.71,158.77,1000.0
2017-04-21 11:00:00,158.71,158.71,158.32,158.37,6072.0,158.71,158.71,158.32,158.37,6072.0
2017-04-21 11:05:00,158.45,158.49,158.39,158.43,1700.0,158.45,158.49,158.39,158.43,1700.0
2017-04-21 11:10:00,158.49,158.5,158.25,158.31,4350.0,158.49,158.5,158.25,158.31,4350.0
2017-04-21 11:15:00,158.29,158.47,158.23,158.47,2200.0,158.29,158.47,158.23,158.47,2200.0
2017-04-21 11:20:00,158.48,158.67,158.48,158.67,1234.0,158.48,158.67,158.48,158.67,1234.0
2017-04-21 11:25:00,158.68,158.93,158.68,158.92,1600.0,158.68,158.93,158.68,158.92,1600.0
2017-04-21 11:30:00,158.87,158.87,158.72,158.83,3569.0,158.87,158.87,158.72,158.83,3569.0
2017-04-21 11:35:00,158.86,158.89,158.59,158.59,26600.0,158.86,158.89,158.59,158.59,26600.0
2017-04-21 11:40:00,158.58,158.62,158.58,158.62,200.0,158.58,158.62,158.58,158.62,200.0
2017-04-21 11:45:00,158.63,158.76,158.59,158.76,1000.0,158.63,158.76,158.59,158.76,1000.0
2017-04-21 11:50:00,158.69,158.74,158.62,158.65,5971.0,158.69,158.74,158.62,158.65,5971.0
2017-04-21 11:55:00,158.67,158.68,158.64,158.65,1000.0,158.67,158.68,158.64,158.65,1000.0
2017-04-21 12:00:00,158.59,158.59,158.56,158.56,550.0,158.59,158.59,158.56,158.56,550.0
2017-04-21 12:05:00,158.57,158.59,158.48,158.56,3205.0,158.57,158.59,158.48,158.56,3205.0
2017-04-21 12:10:00,158.53,158.68,158.49,158.49,2900.0,158.53,158.68,158.49,158.49,2900.0
2017-04-21 12:15:00,158.51,158.56,158.51,158.56,200.0,158.51,158.56,158.51,158.56,200.0
2017-04-21 12:20:00,158.68,158.68,158.63,158.63,200.0,158.68,158.68,158.63,158.63,200.0
2017-04-21 12:25:00,158.68,158.71,158.65,158.69,500.0,158.68,158.71,158.65,158.69,500.0
2017-04-21 12:30:00,158.65,158.65,158.54,158.61,2761.0,158.65,158.65,158.54,158.61,2761.0
2017-04-21 12:35:00,158.61,158.61,158.53,158.61,700.0,158.61,158.61,158.53,158.61,700.0
2017-04-21 12:40:00,158.63,158.72,158.63,158.72,1395.0,158.63,158.72,158.63,158.72,1395.0
2017-04-21 12:45:00,158.76,158.77,158.64,158.64,2400.0,158.76,158.77,158.64,158.64,2400.0
2017-04-21 12:50:00,158.66,158.81,158.64,158.69,900.0,158.66,158.81,158.64,158.69,900.0
2017-04-21 12:55:00,158.72,158.81,158.72,158.81,1800.0,158.72,158.81,158.72,158.81,1800.0
2017-04-21 13:00:00,158.8,158.88,158.72,158.72,4271.0,158.8,158.88,158.72,158.72,4271.0
2017-04-21 13:05:00,158.66,158.71,158.62,158.68,1400.0,158.66,158.71,158.62,158.68,1400.0
2017-04-21 13:10:00,158.64,158.64,158.29,158.42,3300.0,158.64,158.64,158.29,158.42,3300.0
2017-04-21 13:15:00,158.38,158.45,158.36,158.45,700.0,158.38,158.45,158.36,158.45,700.0
2017-04-21 13:20:00,158.43,158.65,158.41,158.65,2069.0,158.43,158.65,158.41,158.65,2069.0
2017-04-21 13:25:00,158.55,158.55,158.55,158.55,200.0,158.55,158.55,158.55,158.55,200.0
2017-04-21 13:30:00,158.65,158.65,158.51,158.51,3663.0,158.65,158.65,158.51,158.51,3663.0
2017-04-21 13:35:00,158.46,158.46,158.39,158.39,900.0,158.46,158.46,158.39,158.39,900.0
2017-04-21 13:40:00,158.4,158.56,158.39,158.56,1600.0,158.4,158.56,158.39,158.56,1600.0
2017-04-21 13:45:00,158.58,158.62,158.51,158.61,1800.0,158.58,158.62,158.51,158.61,1800.0
2017-04-21 13:50:00,158.68,158.75,158.6,158.68,1600.0,158.68,158.75,158.6,158.68,1600.0
2017-04-21 13:55:00,158.71,158.92,158.71,158.88,900.0,158.71,158.92,158.71,158.88,900.0
2017-04-21 14:00:00,158.84,158.93,158.84,158.92,500.0,158.84,158.93,158.84,158.92,500.0
2017-04-21 14:05:00,158.92,158.92,158.82,158.82,2236.0,158.92,158.92,158.82,158.82,2236.0
2017-04-21 14:10:00,158.9,158.97,158.9,158.94,800.0,158.9,158.97,158.9,158.94,800.0
2017-04-21 14:15:00,158.91,158.96,158.89,158.96,1020.0,158.91,158.96,158.89,158.96,1020.0
2017-04-21 14:20:00,158.92,159.14,158.89,159.14,3200.0,158.92,159.14,158.89,159.14,3200.0
2017-04-21 14:25:00,159.17,159.24,159.15,159.24,1400.0,159.17,159.24,159.15,159.24,1400.0
2017-04-21 14:30:00,159.18,159.41,159.18,159.41,700.0,159.18,159.41,159.18,159.41,700.0
2017-04-21 14:35:00,159.3,159.33,159.22,159.22,3000.0,159.3,159.33,159.22,159.22,3000.0
2017-04-21 14:40:00,159.18,159.25,159.18,159.25,2558.0,159.18,159.25,159.18,159.25,2558.0
2017-04-21 14:45:00,159.31,159.38,159.31,159.36,1805.0,159.31,159.38,159.31,159.36,1805.0
2017-04-21 14:50:00,159.31,159.34,159.24,159.24,1100.0,159.31,159.34,159.24,159.24,1100.0
2017-04-21 14:55:00,159.31,159.47,159.31,159.43,1300.0,159.31,159.47,159.31,159.43,1300.0
2017-04-21 15:00:00,159.46,159.5,159.26,159.26,2400.0,159.46,159.5,159.26,159.26,2400.0
2017-04-21 15:05:00,159.19,159.19,159.01,159.07,3451.0,159.19,159.19,159.01,159.07,3451.0
2017-04-21 15:10:00,159.02,159.07,158.94,159.06,2100.0,159.02,159.07,158.94,159.06,2100.0
2017-04-21 15:15:00,159.04,159.16,159.04,159.16,1100.0,159.04,159.16,159.04,159.16,1100.0
2017-04-21 15:20:00,159.19,159.19,158.96,159.13,4521.0,159.19,159.19,158.96,159.13,4521.0
2017-04-21 15:25:00,159.12,159.28,159.07,159.21,4283.0,159.12,159.28,159.07,159.21,4283.0
2017-04-21 15:30:00,159.23,159.26,159.07,159.08,2200.0,159.23,159.26,159.07,159.08,2200.0
2017-04-21 15:35:00,159.11,159.34,159.11,159.22,7086.0,159.11,159.34,159.11,159.22,7086.0
2017-04-21 15:40:00,159.2,159.26,159.16,159.21,5900.0,159.2,159.26,159.16,159.21,5900.0
2017-04-21 15:45:00,159.16,159.38,159.16,159.35,5500.0,159.16,159.38,159.16,159.35,5500.0
2017-04-21 15:50:00,159.31,159.32,159.11,159.11,10713.0,159.31,159.32,159.11,159.11,10713.0
2017-04-21 15:55:00,159.12,159.16,159.03,159.12,21743.0,159.12,159.16,159.03,159.12,21743.0
2017-04-24 09:30:00,161.92,161.99,161.44,161.76,15511.0,161.92,161.99,161.44,161.76,15511.0
2017-04-24 09:35:00,161.58,161.6,161.26,161.52,3801.0,161.58,161.6,161.26,161.52,3801.0
2017-04-24 09:40:00,161.38,161.63,161.27,161.63,3587.0,161.38,161.63,161.27,161.63,3587.0
2017-04-24 09:45:00,161.61,161.67,161.51,161.67,1250.0,161.61,161.67,161.51,161.67,1250.0
2017-04-24 09:50:00,161.56,161.77,161.47,161.56,5600.0,161.56,161.77,161.47,161.56,5600.0
2017-04-24 09:55:00,161.63,161.69,161.41,161.62,8500.0,161.63,161.69,161.41,161.62,8500.0
2017-04-24 10:00:00,161.67,161.7,161.47,161.58,3715.0,161.67,161.7,161.47,161.58,3715.0
2017-04-24 10:05:00,161.55,161.55,161.18,161.32,2470.0,161.55,161.55,161.18,161.32,2470.0
2017-04-24 10:10:00,161.3,161.49,161.3,161.49,1500.0,161.3,161.49,161.3,161.49,1500.0
2017-04-24 10:15:00,161.56,161.56,161.42,161.48,5100.0,161.56,161.56,161.42,161.48,5100.0
2017-04-24 10:20:00,161.46,161.71,161.46,161.71,1500.0,161.46,161.71,161.46,161.71,1500.0
2017-04-24 10:25:00,161.66,161.84,161.56,161.76,4500.0,161.66,161.84,161.56,161.76,4500.0
2017-04-24 10:30:00,161.84,162.08,161.81,161.89,5180.0,161.84,162.08,161.81,161.89,5180.0
2017-04-24 10:35:00,161.96,162.02,161.9,162.0,2600.0,161.96,162.02,161.9,162.0,2600.0
2017-04-24 10:40:00,162.0,162.14,161.96,162.1,2100.0,162.0,162.14,161.96,162.1,2100.0
2017-04-24 10:45:00,162.12,162.43,162.07,162.42,4746.0,162.12,162.43,162.07,162.42,4746.0
2017-04-24 10:50:00,162.37,162.56,162.36,162.56,5304.0,162.37,162.56,162.36,162.56,5304.0
2017-04-24 10:55:00,162.56,162.56,162.27,162.42,2547.0,162.56,162.56,162.27,162.42,2547.0
2017-04-24 11:00:00,162.44,162.48,162.13,162.14,27095.0,162.44,162.48,162.13,162.14,27095.0
2017-04-24 11:05:00,162.17,162.39,162.16,162.36,5426.0,162.17,162.39,162.16,162.36,5426.0
2017-04-24 11:10:00,162.41,162.44,162.28,162.3,1812.0,162.41,162.44,162.28,162.3,1812.0
2017-04-24 11:15:00,162.25,162.26,162.09,162.11,4454.0,162.25,162.26,162.09,162.11,4454.0
2017-04-24 11:20:00,162.18,162.21,162.08,162.16,1900.0,162.18,162.21,162.08,162.16,1900.0
2017-04-24 11:25:00,162.05,162.13,161.93,162.07,4800.0,162.05,162.13,161.93,162.07,4800.0
2017-04-24 11:30:00,162.06,162.17,162.01,162.07,3959.0,162.06,162.17,162.01,162.07,3959.0
2017-04-24 11:35:00,162.11,162.11,161.96,162.03,4087.0,162.11,162.11,161.96,162.03,4087.0
2017-04-24 11:40:00,161.99,161.99,161.83,161.84,1700.0,161.99,161.99,161.83,161.84,1700.0
2017-04-24 11:45:00,161.86,161.93,161.79,161.79,2800.0,161.86,161.93,161.79,161.79,2800.0
2017-04-24 11:50:00,161.76,161.8,161.6,161.61,3100.0,161.76,161.8,161.6,161.61,3100.0
2017-04-24 11:55:00,161.58,161.86,161.58,161.68,5786.0,161.58,161.86,161.58,161.68,5786.0
2017-04-24 12:00:00,161.92,161.92,161.87,161.9,300.0,161.92,161.92,161.87,161.9,300.0
2017-04-24 12:05:00,161.85,162.13,161.82,162.09,10400.0,161.85,162.13,161.82,162.09,10400.0
2017-04-24 12:10:00,162.08,162.2,162.08,162.08,1715.0,162.08,162.2,162.08,162.08,1715.0
2017-04-24 12:15:00,162.06,162.07,161.9,161.99,1500.0,162.06,162.07,161.9,161.99,1500.0
2017-04-24 12:20:00,162.0,162.0,161.78,161.86,2100.0,162.0,162.0,161.78,161.86,2100.0
2017-04-24 12:25:00,161.9,161.93,161.82,161.9,2800.0,161.9,161.93,161.82,161.9,2800.0
2017-04-24 12:30:00,161.85,161.89,161.72,161.87,7705.0,161.85,161.89,161.72,161.87,7705.0
2017-04-24 12:35:00,161.82,161.82,161.74,161.82,1700.0,161.82,161.82,161.74,161.82,1700.0
2017-04-24 12:40:00,161.75,161.82,161.72,161.77,1400.0,161.75,161.82,161.72,161.77,1400.0
2017-04-24 12:45:00,161.71,161.77,161.63,161.63,885.0,161.71,161.77,161.63,161.63,885.0
2017-04-24 12:50:00,161.7,161.72,161.51,161.54,2800.0,161.7,161.72,161.51,161.54,2800.0
2017-04-24 12:55:00,161.53,161.55,161.46,161.46,1800.0,161.53,161.55,161.46,161.46,1800.0
2017-04-24 13:00:00,161.47,161.73,161.47,161.63,4600.0,161.47,161.73,161.47,161.63,4600.0
2017-04-24 13:05:00,161.62,161.71,161.58,161.59,2750.0,161.62,161.71,161.58,161.59,2750.0
2017-04-24 13:10:00,161.64,161.85,161.62,161.85,1220.0,161.64,161.85,161.62,161.85,1220.0
2017-04-24 13:15:00,161.79,161.83,161.68,161.71,2591.0,161.79,161.83,161.68,161.71,2591.0
2017-04-24 13:20:00,161.75,161.88,161.75,161.83,1020.0,161.75,161.88,161.75,161.83,1020.0
2017-04-24 13:25:00,161.83,161.88,161.76,161.83,3338.0,161.83,161.88,161.76,161.83,3338.0
2017-04-24 13:30:00,161.82,161.95,161.78,161.91,4996.0,161.82,161.95,161.78,161.91,4996.0
2017-04-24 13:35:00,161.95,162.03,161.95,161.99,1000.0,161.95,162.03,161.95,161.99,1000.0
2017-04-24 13:40:00,162.03,162.22,162.02,162.18,3534.0,162.03,162.22,162.02,162.18,3534.0
2017-04-24 13:45:00,162.18,162.38,162.12,162.22,8228.0,162.18,162.38,162.12,162.22,8228.0
2017-04-24 13:50:00,162.2,162.28,162.19,162.25,2100.0,162.2,162.28,162.19,162.25,2100.0
2017-04-24 13:55:00,162.13,162.36,162.13,162.36,1664.0,162.13,162.36,162.13,162.36,1664.0
2017-04-24 14:00:00,162.35,162.47,162.28,162.47,2127.0,162.35,162.47,162.28,162.47,2127.0
2017-04-24 14:05:00,162.48,162.59,162.48,162.55,4923.0,162.48,162.59,162.48,162.55,4923.0
2017-04-24 14:10:00,162.54,162.87,162.52,162.87,5900.0,162.54,162.87,162.52,162.87,5900.0
2017-04-24 14:15:00,162.89,162.99,162.79,162.79,9902.0,162.89,162.99,162.79,162.79,9902.0
2017-04-24 14:20:00,162.84,162.89,162.3,162.3,78615.0,162.84,162.89,162.3,162.3,78615.0
2017-04-24 14:25:00,162.26,162.34,162.16,162.16,4800.0,162.26,162.34,162.16,162.16,4800.0
2017-04-24 14:30:00,162.2,162.46,162.2,162.46,2023.0,162.2,162.46,162.2,162.46,2023.0
2017-04-24 14:35:00,162.46,162.67,162.41,162.67,3644.0,162.46,162.67,162.41,162.67,3644.0
2017-04-24 14:40:00,162.54,162.85,162.54,162.61,17200.0,162.54,162.85,162.54,162.61,17200.0
2017-04-24 14:45:00,162.61,162.71,162.6,162.6,22802.0,162.61,162.71,162.6,162.6,22802.0
2017-04-24 14:50:00,162.59,162.67,162.46,162.52,11941.0,162.59,162.67,162.46,162.52,11941.0
2017-04-24 14:55:00,162.49,162.67,162.43,162.67,4177.0,162.49,162.67,162.43,162.67,4177.0
2017-04-24 15:00:00,162.62,162.72,162.54,162.7,10229.0,162.62,162.72,162.54,162.7,10229.0
2017-04-24 15:05:00,162.68,162.72,162.61,162.63,20824.0,162.68,162.72,162.61,162.63,20824.0
2017-04-24 15:10:00,162.63,162.67,162.58,162.63,5618.0,162.63,162.67,162.58,162.63,5618.0
2017-04-24 15:15:00,162.62,162.64,162.38,162.4,3930.0,162.62,162.64,162.38,162.4,3930.0
2017-04-24 15:20:00,162.4,162.6,162.4,162.51,4614.0,162.4,162.6,162.4,162.51,4614.0
2017-04-24 15:25:00,162.56,162.62,162.51,162.6,8570.0,162.56,162.62,162.51,162.6,8570.0
2017-04-24 15:30:00,162.61,162.62,162.5,162.52,10688.0,162.61,162.62,162.5,162.52,10688.0
2017-04-24 15:35:00,162.46,162.46,162.12,162.12,10899.0,162.46,162.46,162.12,162.12,10899.0
2017-04-24 15:40:00,162.12,162.14,162.0,162.01,15651.0,162.12,162.14,162.0,162.01,15651.0
2017-04-24 15:45:00,162.04,162.06,161.68,161.73,18963.0,162.04,162.06,161.68,161.73,18963.0
2017-04-24 15:50:00,161.73,161.97,161.7,161.93,28575.0,161.73,161.97,161.7,161.93,28575.0
2017-04-24 15:55:00,161.94,161.99,161.76,161.83,42891.0,161.94,161.99,161.76,161.83,42891.0
2017-04-25 09:30:00,162.39,163.24,162.21,163.23,11219.0,162.39,163.24,162.21,163.23,11219.0
2017-04-25 09:35:00,163.24,163.24,162.34,162.34,3201.0,163.24,163.24,162.34,162.34,3201.0
2017-04-25 09:40:00,162.53,162.67,162.43,162.48,3150.0,162.53,162.67,162.43,162.48,3150.0
2017-04-25 09:45:00,162.64,162.84,162.27,162.42,4765.0,162.64,162.84,162.27,162.42,4765.0
2017-04-25 09:50:00,162.36,162.59,162.34,162.48,1900.0,162.36,162.59,162.34,162.48,1900.0
2017-04-25 09:55:00,162.48,162.56,162.24,162.41,5029.0,162.48,162.56,162.24,162.41,5029.0
2017-04-25 10:00:00,162.5,163.07,162.5,163.03,6200.0,162.5,163.07,162.5,163.03,6200.0
2017-04-25 10:05:00,163.08,163.29,162.88,162.88,5505.0,163.08,163.29,162.88,162.88,5505.0
2017-04-25 10:10:00,162.89,163.0,162.69,162.7,5973.0,162.89,163.0,162.69,162.7,5973.0
2017-04-25 10:15:00,162.77,162.83,162.62,162.8,3808.0,162.77,162.83,162.62,162.8,3808.0
2017-04-25 10:20:00,162.79,162.85,162.64,162.67,6378.0,162.79,162.85,162.64,162.67,6378.0
2017-04-25 10:25:00,162.82,162.9,162.74,162.79,8673.0,162.82,162.9,162.74,162.79,8673.0
2017-04-25 10:30:00,162.83,162.9,162.68,162.68,8784.0,162.83,162.9,162.68,162.68,8784.0
2017-04-25 10:35:00,162.7,163.01,162.7,162.98,7571.0,162.7,163.01,162.7,162.98,7571.0
2017-04-25 10:40:00,163.04,163.04,162.8,162.87,5355.0,163.04,163.04,162.8,162.87,5355.0
2017-04-25 10:45:00,162.89,162.91,162.75,162.79,3325.0,162.89,162.91,162.75,162.79,3325.0
2017-04-25 10:50:00,162.75,162.93,162.73,162.92,15400.0,162.75,162.93,162.73,162.92,15400.0
2017-04-25 10:55:00,162.88,163.01,162.65,162.65,4217.0,162.88,163.01,162.65,162.65,4217.0
2017-04-25 11:00:00,162.65,162.76,162.62,162.75,1161.0,162.65,162.76,162.62,162.75,1161.0
2017-04-25 11:05:00,162.69,162.88,162.68,162.75,5654.0,162.69,162.88,162.68,162.75,5654.0
2017-04-25 11:10:00,162.82,162.95,162.79,162.89,2100.0,162.82,162.95,162.79,162.89,2100.0
2017-04-25 11:15:00,162.9,162.9,162.78,162.8,3908.0,162.9,162.9,162.78,162.8,3908.0
2017-04-25 11:20:00,162.8,162.85,162.79,162.79,1247.0,162.8,162.85,162.79,162.79,1247.0
2017-04-25 11:25:00,162.84,162.85,162.68,162.84,4700.0,162.84,162.85,162.68,162.84,4700.0
2017-04-25 11:30:00,162.85,162.85,162.74,162.78,11960.0,162.85,162.85,162.74,162.78,11960.0
2017-04-25 11:35:00,162.8,162.84,162.74,162.84,2085.0,162.8,162.84,162.74,162.84,2085.0
2017-04-25 11:40:00,162.84,162.85,162.74,162.84,4940.0,162.84,162.85,162.74,162.84,4940.0
2017-04-25 11:45:00,162.85,162.98,162.82,162.95,2000.0,162.85,162.98,162.82,162.95,2000.0
2017-04-25 11:50:00,163.0,163.01,162.95,162.98,2660.0,163.0,163.01,162.95,162.98,2660.0
2017-04-25 11:55:00,163.01,163.02,162.88,162.88,2000.0,163.01,163.02,162.88,162.88,2000.0
2017-04-25 12:00:00,162.92,163.02,162.84,162.87,4825.0,162.92,163.02,162.84,162.87,4825.0
2017-04-25 12:05:00,162.92,163.01,162.88,162.9,2670.0,162.92,163.01,162.88,162.9,2670.0
2017-04-25 12:10:00,162.93,163.0,162.9,162.93,1350.0,162.93,163.0,162.9,162.93,1350.0
2017-04-25 12:15:00,162.93,163.01,162.73,162.8,3800.0,162.93,163.01,162.73,162.8,3800.0
2017-04-25 12:20:00,162.88,162.9,162.71,162.74,2000.0,162.88,162.9,162.71,162.74,2000.0
2017-04-25 12:25:00,162.79,162.88,162.74,162.83,1700.0,162.79,162.88,162.74,162.83,1700.0
2017-04-25 12:30:00,162.84,162.84,162.65,162.65,1900.0,162.84,162.84,162.65,162.65,1900.0
2017-04-25 12:35:00,162.64,162.69,162.51,162.62,1387.0,162.64,162.69,162.51,162.62,1387.0
2017-04-25 12:40:00,162.57,162.6,162.53,162.59,800.0,162.57,162.6,162.53,162.59,800.0
2017-04-25 12:45:00,162.53,162.65,162.46,162.6,2800.0,162.53,162.65,162.46,162.6,2800.0
2017-04-25 12:50:00,162.66,162.67,162.54,162.58,1400.0,162.66,162.67,162.54,162.58,1400.0
2017-04-25 12:55:00,162.57,162.64,162.53,162.53,1623.0,162.57,162.64,162.53,162.53,1623.0
2017-04-25 13:00:00,162.51,162.61,162.51,162.61,2215.0,162.51,162.61,162.51,162.61,2215.0
2017-04-25 13:05:00,162.62,162.62,162.48,162.58,1246.0,162.62,162.62,162.48,162.58,1246.0
2017-04-25 13:10:00,162.5,162.66,162.5,162.58,1820.0,162.5,162.66,162.5,162.58,1820.0
2017-04-25 13:15:00,162.69,162.7,162.63,162.69,1150.0,162.69,162.7,162.63,162.69,1150.0
2017-04-25 13:20:00,162.72,162.72,162.59,162.64,2200.0,162.72,162.72,162.59,162.64,2200.0
2017-04-25 13:25:00,162.71,162.71,162.68,162.71,900.0,162.71,162.71,162.68,162.71,900.0
2017-04-25 13:30:00,162.72,162.77,162.68,162.75,1300.0,162.72,162.77,162.68,162.75,1300.0
2017-04-25 13:35:00,162.79,162.85,162.7,162.77,4100.0,162.79,162.85,162.7,162.77,4100.0
2017-04-25 13:40:00,162.79,162.79,162.55,162.68,2500.0,162.79,162.79,162.55,162.68,2500.0
2017-04-25 13:45:00,162.61,162.61,162.58,162.58,800.0,162.61,162.61,162.58,162.58,800.0
2017-04-25 13:50:00,162.67,162.7,162.56,162.7,2300.0,162.67,162.7,162.56,162.7,2300.0
2017-04-25 13:55:00,162.74,162.74,162.63,162.68,2000.0,162.74,162.74,162.63,162.68,2000.0
2017-04-25 14:00:00,162.69,162.69,162.62,162.66,1830.0,162.69,162.69,162.62,162.66,1830.0
2017-04-25 14:05:00,162.67,162.73,162.61,162.73,1807.0,162.67,162.73,162.61,162.73,1807.0
2017-04-25 14:10:00,162.66,162.76,162.59,162.62,2100.0,162.66,162.76,162.59,162.62,2100.0
2017-04-25 14:15:00,162.58,162.73,162.58,162.66,1854.0,162.58,162.73,162.58,162.66,1854.0
2017-04-25 14:20:00,162.69,162.73,162.6,162.6,2080.0,162.69,162.73,162.6,162.6,2080.0
2017-04-25 14:25:00,162.6,162.65,162.4,162.51,4803.0,162.6,162.65,162.4,162.51,4803.0
2017-04-25 14:30:00,162.47,162.61,162.42,162.6,3270.0,162.47,162.61,162.42,162.6,3270.0
2017-04-25 14:35:00,162.51,162.58,162.48,162.53,3621.0,162.51,162.58,162.48,162.53,3621.0
2017-04-25 14:40:00,162.5,162.53,162.38,162.45,4700.0,162.5,162.53,162.38,162.45,4700.0
2017-04-25 14:45:00,162.43,162.43,162.24,162.28,3800.0,162.43,162.43,162.24,162.28,3800.0
2017-04-25 14:50:00,162.3,162.36,162.27,162.31,3307.0,162.3,162.36,162.27,162.31,3307.0
2017-04-25 14:55:00,162.32,162.32,162.21,162.22,4200.0,162.32,162.32,162.21,162.22,4200.0
2017-04-25 15:00:00,162.25,162.33,162.2,162.27,5474.0,162.25,162.33,162.2,162.27,5474.0
2017-04-25 15:05:00,162.29,162.47,162.29,162.44,4500.0,162.29,162.47,162.29,162.44,4500.0
2017-04-25 15:10:00,162.5,162.5,162.25,162.25,5960.0,162.5,162.5,162.25,162.25,5960.0
2017-04-25 15:15:00,162.29,162.43,162.27,162.43,4027.0,162.29,162.43,162.27,162.43,4027.0
2017-04-25 15:20:00,162.38,162.49,162.3,162.45,4400.0,162.38,162.49,162.3,162.45,4400.0
2017-04-25 15:25:00,162.44,162.45,162.38,162.39,7305.0,162.44,162.45,162.38,162.39,7305.0
2017-04-25 15:30:00,162.41,162.49,162.38,162.42,4983.0,162.41,162.49,162.38,162.42,4983.0
2017-04-25 15:35:00,162.37,162.48,162.26,162.31,6442.0,162.37,162.48,162.26,162.31,6442.0
2017-04-25 15:40:00,162.31,162.48,162.31,162.39,7939.0,162.31,162.48,162.31,162.39,7939.0
2017-04-25 15:45:00,162.36,162.42,162.31,162.42,9100.0,162.36,162.42,162.31,162.42,9100.0
2017-04-25 15:50:00,162.43,162.47,162.3,162.36,11838.0,162.43,162.47,162.3,162.36,11838.0
2017-04-25 15:55:00,162.4,162.5,162.39,162.44,17551.0,162.4,162.5,162.39,162.44,17551.0
2017-04-26 09:30:00,162.7,162.9,162.43,162.43,5278.0,162.7,162.9,162.43,162.43,5278.0
2017-04-26 09:35:00,162.42,162.63,162.22,162.4,5196.0,162.42,162.63,162.22,162.4,5196.0
2017-04-26 09:40:00,162.35,162.39,161.8,161.9,7680.0,162.35,162.39,161.8,161.9,7680.0
2017-04-26 09:45:00,161.98,162.13,161.85,162.04,3700.0,161.98,162.13,161.85,162.04,3700.0
2017-04-26 09:50:00,161.97,162.21,161.71,161.86,5361.0,161.97,162.21,161.71,161.86,5361.0
2017-04-26 09:55:00,161.85,161.85,161.44,161.45,5524.0,161.85,161.85,161.44,161.45,5524.0
2017-04-26 10:00:00,161.53,161.76,161.36,161.73,5092.0,161.53,161.76,161.36,161.73,5092.0
2017-04-26 10:05:00,161.79,162.07,161.74,162.07,4057.0,161.79,162.07,161.74,162.07,4057.0
2017-04-26 10:10:00,162.12,162.44,162.12,162.42,3200.0,162.12,162.44,162.12,162.42,3200.0
2017-04-26 10:15:00,162.44,162.54,162.1,162.1,6369.0,162.44,162.54,162.1,162.1,6369.0
2017-04-26 10:20:00,162.1,162.24,161.96,162.24,2904.0,162.1,162.24,161.96,162.24,2904.0
2017-04-26 10:25:00,162.12,162.42,162.11,162.27,12940.0,162.12,162.42,162.11,162.27,12940.0
2017-04-26 10:30:00,162.3,162.3,161.87,161.91,6906.0,162.3,162.3,161.87,161.91,6906.0
2017-04-26 10:35:00,161.9,162.04,161.9,161.98,1300.0,161.9,162.04,161.9,161.98,1300.0
2017-04-26 10:40:00,162.02,162.07,161.77,161.8,6645.0,162.02,162.07,161.77,161.8,6645.0
2017-04-26 10:45:00,161.82,161.93,161.7,161.75,5700.0,161.82,161.93,161.7,161.75,5700.0
2017-04-26 10:50:00,161.74,161.78,161.62,161.78,4920.0,161.74,161.78,161.62,161.78,4920.0
2017-04-26 10:55:00,161.76,161.94,161.76,161.93,2100.0,161.76,161.94,161.76,161.93,2100.0
2017-04-26 11:00:00,161.92,162.07,161.86,162.06,4807.0,161.92,162.07,161.86,162.06,4807.0
2017-04-26 11:05:00,162.09,162.09,161.77,161.82,8308.0,162.09,162.09,161.77,161.82,8308.0
2017-04-26 11:10:00,161.81,161.85,161.76,161.85,1100.0,161.81,161.85,161.76,161.85,1100.0
2017-04-26 11:15:00,161.85,161.98,161.78,161.98,2200.0,161.85,161.98,161.78,161.98,2200.0
2017-04-26 11:20:00,161.9,162.67,161.9,162.67,27205.0,161.9,162.67,161.9,162.67,27205.0
2017-04-26 11:25:00,162.69,162.88,162.56,162.56,14443.0,162.69,162.88,162.56,162.56,14443.0
2017-04-26 11:30:00,162.58,162.71,162.56,162.69,27591.0,162.58,162.71,162.56,162.69,27591.0
2017-04-26 11:35:00,162.73,162.83,162.72,162.81,2700.0,162.73,162.83,162.72,162.81,2700.0
2017-04-26 11:40:00,162.9,162.96,162.8,162.84,55500.0,162.9,162.96,162.8,162.84,55500.0
2017-04-26 11:45:00,162.84,162.89,162.37,162.37,6389.0,162.84,162.89,162.37,162.37,6389.0
2017-04-26 11:50:00,162.47,162.66,162.46,162.65,3300.0,162.47,162.66,162.46,162.65,3300.0
2017-04-26 11:55:00,162.67,162.85,162.67,162.85,500.0,162.67,162.85,162.67,162.85,500.0
2017-04-26 12:00:00,162.74,162.92,162.7,162.75,6848.0,162.74,162.92,162.7,162.75,6848.0
2017-04-26 12:05:00,162.74,163.0,162.74,162.93,3699.0,162.74,163.0,162.74,162.93,3699.0
2017-04-26 12:10:00,163.0,163.04,162.95,163.04,4600.0,163.0,163.04,162.95,163.04,4600.0
2017-04-26 12:15:00,163.04,163.24,162.99,163.24,2100.0,163.04,163.24,162.99,163.24,2100.0
2017-04-26 12:20:00,163.25,163.37,163.25,163.37,2574.0,163.25,163.37,163.25,163.37,2574.0
2017-04-26 12:25:00,163.34,163.37,163.19,163.19,4900.0,163.34,163.37,163.19,163.19,4900.0
2017-04-26 12:30:00,163.16,163.16,162.93,162.98,2705.0,163.16,163.16,162.93,162.98,2705.0
2017-04-26 12:35:00,163.03,163.04,162.81,162.81,8700.0,163.03,163.04,162.81,162.81,8700.0
2017-04-26 12:40:00,162.8,162.9,162.76,162.82,6316.0,162.8,162.9,162.76,162.82,6316.0
2017-04-26 12:45:00,162.9,162.9,162.64,162.64,4341.0,162.9,162.9,162.64,162.64,4341.0
2017-04-26 12:50:00,162.66,162.68,162.54,162.61,2700.0,162.66,162.68,162.54,162.61,2700.0
2017-04-26 12:55:00,162.55,162.71,162.55,162.7,1800.0,162.55,162.71,162.55,162.7,1800.0
2017-04-26 13:00:00,162.71,162.8,162.64,162.8,1500.0,162.71,162.8,162.64,162.8,1500.0
2017-04-26 13:05:00,162.82,162.91,162.82,162.83,1115.0,162.82,162.91,162.82,162.83,1115.0
2017-04-26 13:10:00,162.87,162.91,162.85,162.87,2100.0,162.87,162.91,162.85,162.87,2100.0
2017-04-26 13:15:00,162.91,162.93,162.9,162.91,2900.0,162.91,162.93,162.9,162.91,2900.0
2017-04-26 13:20:00,162.91,162.92,162.9,162.91,1600.0,162.91,162.92,162.9,162.91,1600.0
2017-04-26 13:25:00,162.91,162.91,162.78,162.9,7258.0,162.91,162.91,162.78,162.9,7258.0
2017-04-26 13:30:00,162.91,162.91,162.65,162.68,2500.0,162.91,162.91,162.65,162.68,2500.0
2017-04-26 13:35:00,162.78,162.85,162.59,162.85,2095.0,162.78,162.85,162.59,162.85,2095.0
2017-04-26 13:40:00,162.73,162.89,162.7,162.84,1857.0,162.73,162.89,162.7,162.84,1857.0
2017-04-26 13:45:00,162.9,162.97,162.59,162.65,11100.0,162.9,162.97,162.59,162.65,11100.0
2017-04-26 13:50:00,162.63,162.91,162.63,162.91,2420.0,162.63,162.91,162.63,162.91,2420.0
2017-04-26 13:55:00,162.72,162.72,162.62,162.62,1200.0,162.72,162.72,162.62,162.62,1200.0
2017-04-26 14:00:00,162.63,162.8,162.54,162.8,1901.0,162.63,162.8,162.54,162.8,1901.0
2017-04-26 14:05:00,162.76,162.76,162.6,162.69,3020.0,162.76,162.76,162.6,162.69,3020.0
2017-04-26 14:10:00,162.78,162.78,162.69,162.75,1200.0,162.78,162.78,162.69,162.75,1200.0
2017-04-26 14:15:00,162.81,162.89,162.81,162.86,300.0,162.81,162.89,162.81,162.86,300.0
2017-04-26 14:20:00,162.81,162.89,162.69,162.89,2024.0,162.81,162.89,162.69,162.89,2024.0
2017-04-26 14:25:00,162.92,162.92,162.82,162.84,4204.0,162.92,162.92,162.82,162.84,4204.0
2017-04-26 14:30:00,162.82,162.92,162.79,162.92,1251.0,162.82,162.92,162.79,162.92,1251.0
2017-04-26 14:35:00,162.92,162.92,162.81,162.87,4000.0,162.92,162.92,162.81,162.87,4000.0
2017-04-26 14:40:00,162.88,162.9,162.78,162.9,16759.0,162.88,162.9,162.78,162.9,16759.0
2017-04-26 14:45:00,162.9,162.91,162.71,162.83,7149.0,162.9,162.91,162.71,162.83,7149.0
2017-04-26 14:50:00,162.77,162.77,162.68,162.73,2944.0,162.77,162.77,162.68,162.73,2944.0
2017-04-26 14:55:00,162.71,162.85,162.7,162.79,3042.0,162.71,162.85,162.7,162.79,3042.0
2017-04-26 15:00:00,162.7,162.79,162.7,162.77,3532.0,162.7,162.79,162.7,162.77,3532.0
2017-04-26 15:05:00,162.75,162.83,162.74,162.81,4726.0,162.75,162.83,162.74,162.81,4726.0
2017-04-26 15:10:00,162.84,162.84,162.77,162.8,4738.0,162.84,162.84,162.77,162.8,4738.0
2017-04-26 15:15:00,162.8,162.8,162.71,162.78,5827.0,162.8,162.8,162.71,162.78,5827.0
2017-04-26 15:20:00,162.76,162.8,162.63,162.69,4639.0,162.76,162.8,162.63,162.69,4639.0
2017-04-26 15:25:00,162.73,162.81,162.73,162.8,4200.0,162.73,162.81,162.73,162.8,4200.0
2017-04-26 15:30:00,162.84,162.87,162.66,162.7,8789.0,162.84,162.87,162.66,162.7,8789.0
2017-04-26 15:35:00,162.72,162.79,162.7,162.78,3400.0,162.72,162.79,162.7,162.78,3400.0
2017-04-26 15:40:00,162.77,162.78,162.7,162.7,9737.0,162.77,162.78,162.7,162.7,9737.0
2017-04-26 15:45:00,162.68,162.84,162.68,162.81,5408.0,162.68,162.84,162.68,162.81,5408.0
2017-04-26 15:50:00,162.84,162.96,162.76,162.78,28800.0,162.84,162.96,162.76,162.78,28800.0
2017-04-26 15:55:00,162.8,162.89,162.76,162.83,15396.0,162.8,162.89,162.76,162.83,15396.0
2017-04-27 09:30:00,162.8,163.39,162.05,162.49,7602.0,162.8,163.39,162.05,162.49,7602.0
2017-04-27 09:35:00,162.53,162.76,162.45,162.55,5900.0,162.53,162.76,162.45,162.55,5900.0
2017-04-27 09:40:00,162.47,162.65,162.18,162.43,30075.0,162.47,162.65,162.18,162.43,30075.0
2017-04-27 09:45:00,162.55,162.67,162.35,162.46,13416.0,162.55,162.67,162.35,162.46,13416.0
2017-04-27 09:50:00,162.52,162.68,162.46,162.53,4000.0,162.52,162.68,162.46,162.53,4000.0
2017-04-27 09:55:00,162.5,162.57,162.33,162.36,4600.0,162.5,162.57,162.33,162.36,4600.0
2017-04-27 10:00:00,162.43,162.48,162.27,162.27,4300.0,162.43,162.48,162.27,162.27,4300.0
2017-04-27 10:05:00,162.34,162.54,162.26,162.4,7358.0,162.34,162.54,162.26,162.4,7358.0
2017-04-27 10:10:00,162.48,162.52,162.32,162.37,5897.0,162.48,162.52,162.32,162.37,5897.0
2017-04-27 10:15:00,162.34,162.62,162.3,162.53,10426.0,162.34,162.62,162.3,162.53,10426.0
2017-04-27 10:20:00,162.47,162.52,162.29,162.45,18664.0,162.47,162.52,162.29,162.45,18664.0
2017-04-27 10:25:00,162.46,162.49,162.32,162.32,9400.0,162.46,162.49,162.32,162.32,9400.0
2017-04-27 10:30:00,162.35,162.46,162.2,162.3,9638.0,162.35,162.46,162.2,162.3,9638.0
2017-04-27 10:35:00,162.31,162.57,162.28,162.36,7900.0,162.31,162.57,162.28,162.36,7900.0
2017-04-27 10:40:00,162.34,162.39,162.28,162.28,4900.0,162.34,162.39,162.28,162.28,4900.0
2017-04-27 10:45:00,162.3,162.38,162.01,162.01,82436.0,162.3,162.38,162.01,162.01,82436.0
2017-04-27 10:50:00,162.08,162.34,161.99,162.29,7966.0,162.08,162.34,161.99,162.29,7966.0
2017-04-27 10:55:00,162.3,162.32,162.08,162.16,6400.0,162.3,162.32,162.08,162.16,6400.0
2017-04-27 11:00:00,162.16,162.29,162.08,162.16,8800.0,162.16,162.29,162.08,162.16,8800.0
2017-04-27 11:05:00,162.15,162.28,161.91,162.06,6944.0,162.15,162.28,161.91,162.06,6944.0
2017-04-27 11:10:00,162.02,162.05,161.93,161.98,5718.0,162.02,162.05,161.93,161.98,5718.0
2017-04-27 11:15:00,162.0,162.0,161.68,161.78,8553.0,162.0,162.0,161.68,161.78,8553.0
2017-04-27 11:20:00,161.82,161.82,161.56,161.56,8946.0,161.82,161.82,161.56,161.56,8946.0
2017-04-27 11:25:00,161.61,161.65,161.41,161.41,4981.0,161.61,161.65,161.41,161.41,4981.0
2017-04-27 11:30:00,161.48,161.55,161.4,161.45,5396.0,161.48,161.55,161.4,161.45,5396.0
2017-04-27 11:35:00,161.45,161.47,161.24,161.31,10900.0,161.45,161.47,161.24,161.31,10900.0
2017-04-27 11:40:00,161.29,161.36,161.19,161.25,8740.0,161.29,161.36,161.19,161.25,8740.0
2017-04-27 11:45:00,161.26,161.45,161.22,161.36,9399.0,161.26,161.45,161.22,161.36,9399.0
2017-04-27 11:50:00,161.37,161.46,161.29,161.36,9449.0,161.37,161.46,161.29,161.36,9449.0
2017-04-27 11:55:00,161.36,161.63,161.36,161.62,3200.0,161.36,161.63,161.36,161.62,3200.0
2017-04-27 12:00:00,161.67,161.76,161.67,161.73,3540.0,161.67,161.76,161.67,161.73,3540.0
2017-04-27 12:05:00,161.69,161.75,161.54,161.69,5400.0,161.69,161.75,161.54,161.69,5400.0
2017-04-27 12:10:00,161.67,161.85,161.67,161.84,1639.0,161.67,161.85,161.67,161.84,1639.0
2017-04-27 12:15:00,161.83,162.01,161.75,162.01,5000.0,161.83,162.01,161.75,162.01,5000.0
2017-04-27 12:20:00,162.01,162.03,161.86,161.89,5060.0,162.01,162.03,161.86,161.89,5060.0
2017-04-27 12:25:00,161.93,161.94,161.83,161.88,3637.0,161.93,161.94,161.83,161.88,3637.0
2017-04-27 12:30:00,161.94,161.94,161.8,161.85,3260.0,161.94,161.94,161.8,161.85,3260.0
2017-04-27 12:35:00,161.91,162.11,161.87,162.11,1224.0,161.91,162.11,161.87,162.11,1224.0
2017-04-27 12:40:00,162.13,162.31,162.13,162.24,5526.0,162.13,162.31,162.13,162.24,5526.0
2017-04-27 12:45:00,162.3,162.35,162.16,162.21,4354.0,162.3,162.35,162.16,162.21,4354.0
2017-04-27 12:50:00,162.22,162.35,162.22,162.35,2100.0,162.22,162.35,162.22,162.35,2100.0
2017-04-27 12:55:00,162.48,162.6,162.4,162.6,5337.0,162.48,162.6,162.4,162.6,5337.0
2017-04-27 13:00:00,162.63,162.63,162.45,162.45,2857.0,162.63,162.63,162.45,162.45,2857.0
2017-04-27 13:05:00,162.49,162.49,162.32,162.44,5500.0,162.49,162.49,162.32,162.44,5500.0
2017-04-27 13:10:00,162.46,162.55,162.45,162.53,2578.0,162.46,162.55,162.45,162.53,2578.0
2017-04-27 13:15:00,162.57,162.63,162.55,162.55,2300.0,162.57,162.63,162.55,162.55,2300.0
2017-04-27 13:20:00,162.62,162.62,162.55,162.56,2348.0,162.62,162.62,162.55,162.56,2348.0
2017-04-27 13:25:00,162.56,162.56,162.47,162.5,2900.0,162.56,162.56,162.47,162.5,2900.0
2017-04-27 13:30:00,162.49,162.52,162.41,162.43,2861.0,162.49,162.52,162.41,162.43,2861.0
2017-04-27 13:35:00,162.43,162.54,162.39,162.47,6300.0,162.43,162.54,162.39,162.47,6300.0
2017-04-27 13:40:00,162.46,162.47,162.36,162.37,3099.0,162.46,162.47,162.36,162.37,3099.0
2017-04-27 13:45:00,162.38,162.5,162.38,162.5,3900.0,162.38,162.5,162.38,162.5,3900.0
2017-04-27 13:50:00,162.5,162.52,162.42,162.45,3891.0,162.5,162.52,162.42,162.45,3891.0
2017-04-27 13:55:00,162.48,162.53,162.36,162.42,6720.0,162.48,162.53,162.36,162.42,6720.0
2017-04-27 14:00:00,162.48,162.53,162.42,162.47,3900.0,162.48,162.53,162.42,162.47,3900.0
2017-04-27 14:05:00,162.47,162.64,162.47,162.62,3245.0,162.47,162.64,162.47,162.62,3245.0
2017-04-27 14:10:00,162.65,162.79,162.65,162.71,2898.0,162.65,162.79,162.65,162.71,2898.0
2017-04-27 14:15:00,162.73,162.8,162.69,162.73,6120.0,162.73,162.8,162.69,162.73,6120.0
2017-04-27 14:20:00,162.74,162.82,162.71,162.78,2910.0,162.74,162.82,162.71,162.78,2910.0
2017-04-27 14:25:00,162.81,162.93,162.8,162.93,1397.0,162.81,162.93,162.8,162.93,1397.0
2017-04-27 14:30:00,162.88,162.93,162.79,162.8,4616.0,162.88,162.93,162.79,162.8,4616.0
2017-04-27 14:35:00,162.76,162.76,162.72,162.75,3060.0,162.76,162.76,162.72,162.75,3060.0
2017-04-27 14:40:00,162.77,162.77,162.74,162.74,2625.0,162.77,162.77,162.74,162.74,2625.0
2017-04-27 14:45:00,162.76,162.76,162.62,162.62,4677.0,162.76,162.76,162.62,162.62,4677.0
2017-04-27 14:50:00,162.65,162.8,162.54,162.71,9411.0,162.65,162.8,162.54,162.71,9411.0
2017-04-27 14:55:00,162.75,162.9,162.66,162.86,9500.0,162.75,162.9,162.66,162.86,9500.0
2017-04-27 15:00:00,162.86,162.92,162.79,162.85,6800.0,162.86,162.92,162.79,162.85,6800.0
2017-04-27 15:05:00,162.85,162.99,162.85,162.85,4984.0,162.85,162.99,162.85,162.85,4984.0
2017-04-27 15:10:00,162.86,162.93,162.8,162.9,6681.0,162.86,162.93,162.8,162.9,6681.0
2017-04-27 15:15:00,162.9,162.91,162.76,162.77,5315.0,162.9,162.91,162.76,162.77,5315.0
2017-04-27 15:20:00,162.76,162.91,162.64,162.81,19500.0,162.76,162.91,162.64,162.81,19500.0
2017-04-27 15:25:00,162.81,162.85,162.72,162.85,6000.0,162.81,162.85,162.72,162.85,6000.0
2017-04-27 15:30:00,162.86,162.88,162.81,162.84,7338.0,162.86,162.88,162.81,162.84,7338.0
2017-04-27 15:35:00,162.83,162.88,162.66,162.71,6291.0,162.83,162.88,162.66,162.71,6291.0
2017-04-27 15:40:00,162.68,162.75,162.63,162.69,11900.0,162.68,162.75,162.63,162.69,11900.0
2017-04-27 15:45:00,162.68,162.78,162.58,162.71,17950.0,162.68,162.78,162.58,162.71,17950.0
2017-04-27 15:50:00,162.7,162.76,162.62,162.71,19746.0,162.7,162.76,162.62,162.71,19746.0
2017-04-27 15:55:00,162.71,162.93,162.65,162.84,47174.0,162.71,162.93,162.65,162.84,47174.0
2017-04-28 09:30:00,166.02,169.7,165.25,169.7,48005.0,166.02,169.7,165.25,169.7,48005.0
2017-04-28 09:35:00,169.84,170.74,168.04,169.66,55483.0,169.84,170.74,168.04,169.66,55483.0
2017-04-28 09:40:00,169.74,169.85,168.85,168.98,70055.0,169.74,169.85,168.85,168.98,70055.0
2017-04-28 09:45:00,168.98,169.64,168.62,169.33,58025.0,168.98,169.64,168.62,169.33,58025.0
2017-04-28 09:50:00,169.31,169.69,168.66,168.7,26531.0,169.31,169.69,168.66,168.7,26531.0
2017-04-28 09:55:00,168.81,169.17,168.52,168.81,59503.0,168.81,169.17,168.52,168.81,59503.0
2017-04-28 10:00:00,168.82,169.33,168.74,169.18,46656.0,168.82,169.33,168.74,169.18,46656.0
2017-04-28 10:05:00,169.24,169.86,169.16,169.64,30278.0,169.24,169.86,169.16,169.64,30278.0
2017-04-28 10:10:00,169.72,169.73,169.32,169.42,31300.0,169.72,169.73,169.32,169.42,31300.0
2017-04-28 10:15:00,169.41,170.41,169.41,170.09,23857.0,169.41,170.41,169.41,170.09,23857.0
2017-04-28 10:20:00,170.09,171.42,170.06,170.79,57655.0,170.09,171.42,170.06,170.79,57655.0
2017-04-28 10:25:00,170.75,171.48,170.75,171.47,43286.0,170.75,171.48,170.75,171.47,43286.0
2017-04-28 10:30:00,171.41,171.58,171.08,171.52,28929.0,171.41,171.58,171.08,171.52,28929.0
2017-04-28 10:35:00,171.47,171.47,170.77,170.84,33587.0,171.47,171.47,170.77,170.84,33587.0
2017-04-28 10:40:00,170.84,171.41,170.78,171.32,11628.0,170.84,171.41,170.78,171.32,11628.0
2017-04-28 10:45:00,171.31,171.8,171.31,171.7,34899.0,171.31,171.8,171.31,171.7,34899.0
2017-04-28 10:50:00,171.78,172.0,171.49,171.59,36222.0,171.78,172.0,171.49,171.59,36222.0
2017-04-28 10:55:00,171.62,171.62,171.09,171.3,11613.0,171.62,171.62,171.09,171.3,11613.0
2017-04-28 11:00:00,171.26,171.26,170.51,170.71,15230.0,171.26,171.26,170.51,170.71,15230.0
2017-04-28 11:05:00,170.7,170.85,170.2,170.2,18744.0,170.7,170.85,170.2,170.2,18744.0
2017-04-28 11:10:00,170.23,170.69,170.23,170.67,6000.0,170.23,170.69,170.23,170.67,6000.0
2017-04-28 11:15:00,170.7,170.7,170.0,170.05,14452.0,170.7,170.7,170.0,170.05,14452.0
2017-04-28 11:20:00,170.08,170.22,169.84,170.16,23853.0,170.08,170.22,169.84,170.16,23853.0
2017-04-28 11:25:00,170.16,170.51,169.96,170.4,21180.0,170.16,170.51,169.96,170.4,21180.0
2017-04-28 11:30:00,170.44,170.65,170.27,170.27,11789.0,170.44,170.65,170.27,170.27,11789.0
2017-04-28 11:35:00,170.45,170.61,170.36,170.5,27656.0,170.45,170.61,170.36,170.5,27656.0
2017-04-28 11:40:00,170.51,170.59,170.34,170.36,16117.0,170.51,170.59,170.34,170.36,16117.0
2017-04-28 11:45:00,170.4,170.41,170.14,170.27,8960.0,170.4,170.41,170.14,170.27,8960.0
2017-04-28 11:50:00,170.28,170.45,169.83,169.84,7327.0,170.28,170.45,169.83,169.84,7327.0
2017-04-28 11:55:00,169.7,169.96,169.02,169.27,10452.0,169.7,169.96,169.02,169.27,10452.0
2017-04-28 12:00:00,169.29,169.53,169.06,169.38,7193.0,169.29,169.53,169.06,169.38,7193.0
2017-04-28 12:05:00,169.42,169.83,169.41,169.83,3900.0,169.42,169.83,169.41,169.83,3900.0
2017-04-28 12:10:00,169.75,169.81,169.68,169.74,1905.0,169.75,169.81,169.68,169.74,1905.0
2017-04-28 12:15:00,169.69,169.69,169.39,169.39,6174.0,169.69,169.69,169.39,169.39,6174.0
2017-04-28 12:20:00,169.27,169.45,169.21,169.4,6050.0,169.27,169.45,169.21,169.4,6050.0
2017-04-28 12:25:00,169.51,169.85,169.38,169.76,6045.0,169.51,169.85,169.38,169.76,6045.0
2017-04-28 12:30:00,169.63,169.71,169.5,169.5,4392.0,169.63,169.71,169.5,169.5,4392.0
2017-04-28 12:35:00,169.46,169.51,168.58,168.83,10276.0,169.46,169.51,168.58,168.83,10276.0
2017-04-28 12:40:00,168.87,169.01,168.74,168.93,5427.0,168.87,169.01,168.74,168.93,5427.0
2017-04-28 12:45:00,168.89,169.33,168.88,169.33,9199.0,168.89,169.33,168.88,169.33,9199.0
2017-04-28 12:50:00,169.36,169.92,169.36,169.56,6499.0,169.36,169.92,169.36,169.56,6499.0
2017-04-28 12:55:00,169.59,169.96,169.55,169.72,11438.0,169.59,169.96,169.55,169.72,11438.0
2017-04-28 13:00:00,169.81,169.81,169.51,169.62,4250.0,169.81,169.81,169.51,169.62,4250.0
2017-04-28 13:05:00,169.57,169.62,168.94,168.94,8500.0,169.57,169.62,168.94,168.94,8500.0
2017-04-28 13:10:00,168.83,168.98,168.78,168.86,2710.0,168.83,168.98,168.78,168.86,2710.0
2017-04-28 13:15:00,168.9,169.04,168.84,168.87,5907.0,168.9,169.04,168.84,168.87,5907.0
2017-04-28 13:20:00,168.9,169.03,168.9,168.98,2648.0,168.9,169.03,168.9,168.98,2648.0
2017-04-28 13:25:00,168.8,169.06,168.8,169.06,9609.0,168.8,169.06,168.8,169.06,9609.0
2017-04-28 13:30:00,169.0,169.24,168.93,169.24,6220.0,169.0,169.24,168.93,169.24,6220.0
2017-04-28 13:35:00,169.32,169.44,169.25,169.25,4500.0,169.32,169.44,169.25,169.25,4500.0
2017-04-28 13:40:00,169.25,169.25,168.86,168.86,5741.0,169.25,169.25,168.86,168.86,5741.0
2017-04-28 13:45:00,168.88,168.93,168.84,168.91,2718.0,168.88,168.93,168.84,168.91,2718.0
2017-04-28 13:50:00,168.84,168.96,168.84,168.96,2500.0,168.84,168.96,168.84,168.96,2500.0
2017-04-28 13:55:00,168.98,169.0,168.61,168.61,5542.0,168.98,169.0,168.61,168.61,5542.0
2017-04-28 14:00:00,168.62,168.62,168.1,168.27,7695.0,168.62,168.62,168.1,168.27,7695.0
2017-04-28 14:05:00,168.31,168.42,168.12,168.29,5454.0,168.31,168.42,168.12,168.29,5454.0
2017-04-28 14:10:00,168.38,168.45,168.31,168.32,4300.0,168.38,168.45,168.31,168.32,4300.0
2017-04-28 14:15:00,168.31,168.33,168.1,168.11,4568.0,168.31,168.33,168.1,168.11,4568.0
2017-04-28 14:20:00,168.12,168.38,168.11,168.23,10802.0,168.12,168.38,168.11,168.23,10802.0
2017-04-28 14:25:00,168.24,168.36,168.08,168.21,38499.0,168.24,168.36,168.08,168.21,38499.0
2017-04-28 14:30:00,168.2,168.37,168.16,168.28,9612.0,168.2,168.37,168.16,168.28,9612.0
2017-04-28 14:35:00,168.37,168.53,168.24,168.24,8654.0,168.37,168.53,168.24,168.24,8654.0
2017-04-28 14:40:00,168.26,168.46,168.25,168.46,6165.0,168.26,168.46,168.25,168.46,6165.0
2017-04-28 14:45:00,168.44,168.44,168.33,168.44,6653.0,168.44,168.44,168.33,168.44,6653.0
2017-04-28 14:50:00,168.44,168.5,168.4,168.49,4373.0,168.44,168.5,168.4,168.49,4373.0
2017-04-28 14:55:00,168.42,168.59,168.3,168.46,11590.0,168.42,168.59,168.3,168.46,11590.0
2017-04-28 15:00:00,168.46,168.53,168.42,168.51,6800.0,168.46,168.53,168.42,168.51,6800.0
2017-04-28 15:05:00,168.52,168.57,168.36,168.48,12760.0,168.52,168.57,168.36,168.48,12760.0
2017-04-28 15:10:00,168.47,168.47,168.31,168.31,8236.0,168.47,168.47,168.31,168.31,8236.0
2017-04-28 15:15:00,168.37,168.42,167.87,167.98,16153.0,168.37,168.42,167.87,167.98,16153.0
2017-04-28 15:20:00,168.05,168.17,167.95,167.95,9653.0,168.05,168.17,167.95,167.95,9653.0
2017-04-28 15:25:00,167.99,167.99,167.87,167.97,8638.0,167.99,167.99,167.87,167.97,8638.0
2017-04-28 15:30:00,167.97,168.01,167.73,167.74,17747.0,167.97,168.01,167.73,167.74,17747.0
2017-04-28 15:35:00,167.74,168.05,167.71,168.05,8778.0,167.74,168.05,167.71,168.05,8778.0
2017-04-28 15:40:00,167.99,168.13,167.99,168.08,10818.0,167.99,168.13,167.99,168.08,10818.0
2017-04-28 15:45:00,168.06,168.07,167.98,168.01,17804.0,168.06,168.07,167.98,168.01,17804.0
2017-04-28 15:50:00,168.03,168.11,167.88,167.98,34275.0,168.03,168.11,167.88,167.98,34275.0
2017-04-28 15:55:00,167.97,168.01,167.08,167.73,86039.0,167.97,168.01,167.08,167.73,86039.0
2017-05-01 09:30:00,168.3,168.3,167.12,167.36,14149.0,168.3,168.3,167.12,167.36,14149.0
2017-05-01 09:35:00,167.31,167.58,166.75,166.75,10435.0,167.31,167.58,166.75,166.75,10435.0
2017-05-01 09:40:00,166.54,166.58,165.79,165.92,8254.0,166.54,166.58,165.79,165.92,8254.0
2017-05-01 09:45:00,165.8,166.0,165.53,165.54,14082.0,165.8,166.0,165.53,165.54,14082.0
2017-05-01 09:50:00,165.53,165.59,165.0,165.0,7926.0,165.53,165.59,165.0,165.0,7926.0
2017-05-01 09:55:00,165.13,165.16,164.42,165.05,18801.0,165.13,165.16,164.42,165.05,18801.0
2017-05-01 10:00:00,165.01,165.23,164.26,164.36,18326.0,165.01,165.23,164.26,164.36,18326.0
2017-05-01 10:05:00,164.36,164.36,163.13,163.38,55290.0,164.36,164.36,163.13,163.38,55290.0
2017-05-01 10:10:00,163.58,163.84,163.21,163.73,23407.0,163.58,163.84,163.21,163.73,23407.0
2017-05-01 10:15:00,163.85,164.16,163.74,163.74,11777.0,163.85,164.16,163.74,163.74,11777.0
2017-05-01 10:20:00,163.79,164.42,163.68,163.81,16060.0,163.79,164.42,163.68,163.81,16060.0
2017-05-01 10:25:00,163.68,164.16,163.64,163.86,13898.0,163.68,164.16,163.64,163.86,13898.0
2017-05-01 10:30:00,163.85,164.36,163.85,164.35,9708.0,163.85,164.36,163.85,164.35,9708.0
2017-05-01 10:35:00,164.49,164.5,164.14,164.21,10114.0,164.49,164.5,164.14,164.21,10114.0
2017-05-01 10:40:00,164.24,164.59,164.23,164.47,12816.0,164.24,164.59,164.23,164.47,12816.0
2017-05-01 10:45:00,164.48,164.55,164.18,164.3,17108.0,164.48,164.55,164.18,164.3,17108.0
2017-05-01 10:50:00,164.29,164.39,164.13,164.24,13337.0,164.29,164.39,164.13,164.24,13337.0
2017-05-01 10:55:00,164.31,164.72,164.31,164.5,14889.0,164.31,164.72,164.31,164.5,14889.0
2017-05-01 11:00:00,164.55,164.62,164.32,164.42,12658.0,164.55,164.62,164.32,164.42,12658.0
2017-05-01 11:05:00,164.47,164.8,164.42,164.64,9323.0,164.47,164.8,164.42,164.64,9323.0
2017-05-01 11:10:00,164.72,164.76,164.56,164.62,7836.0,164.72,164.76,164.56,164.62,7836.0
2017-05-01 11:15:00,164.64,164.64,164.34,164.43,7704.0,164.64,164.64,164.34,164.43,7704.0
2017-05-01 11:20:00,164.42,164.79,164.3,164.74,10945.0,164.42,164.79,164.3,164.74,10945.0
2017-05-01 11:25:00,164.73,165.0,164.68,164.8,6237.0,164.73,165.0,164.68,164.8,6237.0
2017-05-01 11:30:00,164.87,165.02,164.8,165.01,8405.0,164.87,165.02,164.8,165.01,8405.0
2017-05-01 11:35:00,165.04,165.31,165.04,165.22,5502.0,165.04,165.31,165.04,165.22,5502.0
2017-05-01 11:40:00,165.23,165.42,165.18,165.42,8685.0,165.23,165.42,165.18,165.42,8685.0
2017-05-01 11:45:00,165.45,165.59,165.39,165.52,8600.0,165.45,165.59,165.39,165.52,8600.0
2017-05-01 11:50:00,165.52,165.61,165.39,165.56,5328.0,165.52,165.61,165.39,165.56,5328.0
2017-05-01 11:55:00,165.55,165.57,165.43,165.51,3977.0,165.55,165.57,165.43,165.51,3977.0
2017-05-01 12:00:00,165.51,165.88,165.51,165.81,5400.0,165.51,165.88,165.51,165.81,5400.0
2017-05-01 12:05:00,165.79,165.8,165.57,165.64,2878.0,165.79,165.8,165.57,165.64,2878.0
2017-05-01 12:10:00,165.57,165.57,164.62,164.72,11942.0,165.57,165.57,164.62,164.72,11942.0
2017-05-01 12:15:00,164.76,164.98,164.73,164.95,7752.0,164.76,164.98,164.73,164.95,7752.0
2017-05-01 12:20:00,164.98,165.02,164.93,165.02,6189.0,164.98,165.02,164.93,165.02,6189.0
2017-05-01 12:25:00,165.05,165.09,164.93,164.97,7151.0,165.05,165.09,164.93,164.97,7151.0
2017-05-01 12:30:00,164.94,165.07,164.83,164.93,35332.0,164.94,165.07,164.83,164.93,35332.0
2017-05-01 12:35:00,164.98,164.98,164.55,164.55,24614.0,164.98,164.98,164.55,164.55,24614.0
2017-05-01 12:40:00,164.51,164.55,164.36,164.48,3896.0,164.51,164.55,164.36,164.48,3896.0
2017-05-01 12:45:00,164.48,164.54,164.34,164.34,11507.0,164.48,164.54,164.34,164.34,11507.0
2017-05-01 12:50:00,164.32,164.33,163.9,164.08,8503.0,164.32,164.33,163.9,164.08,8503.0
2017-05-01 12:55:00,164.12,164.34,164.08,164.27,13878.0,164.12,164.34,164.08,164.27,13878.0
2017-05-01 13:00:00,164.32,164.46,164.28,164.28,3742.0,164.32,164.46,164.28,164.28,3742.0
2017-05-01 13:05:00,164.31,164.47,164.3,164.3,3051.0,164.31,164.47,164.3,164.3,3051.0
2017-05-01 13:10:00,164.25,164.34,164.18,164.34,3037.0,164.25,164.34,164.18,164.34,3037.0
2017-05-01 13:15:00,164.26,164.36,164.17,164.22,3127.0,164.26,164.36,164.17,164.22,3127.0
2017-05-01 13:20:00,164.19,164.19,163.91,163.91,4092.0,164.19,164.19,163.91,163.91,4092.0
2017-05-01 13:25:00,163.94,163.97,163.74,163.74,7120.0,163.94,163.97,163.74,163.74,7120.0
2017-05-01 13:30:00,163.78,163.78,163.41,163.5,16192.0,163.78,163.78,163.41,163.5,16192.0
2017-05-01 13:35:00,163.47,163.65,163.46,163.64,13945.0,163.47,163.65,163.46,163.64,13945.0
2017-05-01 13:40:00,163.63,163.63,163.43,163.48,7249.0,163.63,163.63,163.43,163.48,7249.0
2017-05-01 13:45:00,163.51,163.6,163.48,163.5,8900.0,163.51,163.6,163.48,163.5,8900.0
2017-05-01 13:50:00,163.49,163.56,163.4,163.45,12705.0,163.49,163.56,163.4,163.45,12705.0
2017-05-01 13:55:00,163.44,163.54,163.34,163.42,8994.0,163.44,163.54,163.34,163.42,8994.0
2017-05-01 14:00:00,163.43,163.46,163.19,163.2,8028.0,163.43,163.46,163.19,163.2,8028.0
2017-05-01 14:05:00,163.2,163.2,162.83,162.97,14113.0,163.2,163.2,162.83,162.97,14113.0
2017-05-01 14:10:00,162.96,163.08,162.78,162.78,7679.0,162.96,163.08,162.78,162.78,7679.0
2017-05-01 14:15:00,162.78,162.79,162.25,162.63,10600.0,162.78,162.79,162.25,162.63,10600.0
2017-05-01 14:20:00,162.77,163.09,162.77,163.03,13679.0,162.77,163.09,162.77,163.03,13679.0
2017-05-01 14:25:00,163.1,163.2,162.99,163.2,13900.0,163.1,163.2,162.99,163.2,13900.0
2017-05-01 14:30:00,163.17,163.17,163.02,163.02,4050.0,163.17,163.17,163.02,163.02,4050.0
2017-05-01 14:35:00,163.04,163.17,163.04,163.16,9947.0,163.04,163.17,163.04,163.16,9947.0
2017-05-01 14:40:00,163.15,163.15,163.0,163.0,4718.0,163.15,163.15,163.0,163.0,4718.0
2017-05-01 14:45:00,162.94,163.04,162.9,162.96,15819.0,162.94,163.04,162.9,162.96,15819.0
2017-05-01 14:50:00,162.97,162.97,162.74,162.79,21281.0,162.97,162.97,162.74,162.79,21281.0
2017-05-01 14:55:00,162.79,163.13,162.79,163.13,7800.0,162.79,163.13,162.79,163.13,7800.0
2017-05-01 15:00:00,163.17,163.5,163.15,163.45,8475.0,163.17,163.5,163.15,163.45,8475.0
2017-05-01 15:05:00,163.46,163.63,163.44,163.44,6619.0,163.46,163.63,163.44,163.44,6619.0
2017-05-01 15:10:00,163.51,163.7,163.49,163.7,8733.0,163.51,163.7,163.49,163.7,8733.0
2017-05-01 15:15:00,163.7,163.96,163.69,163.95,5921.0,163.7,163.96,163.69,163.95,5921.0
2017-05-01 15:20:00,163.97,163.97,163.71,163.88,11510.0,163.97,163.97,163.71,163.88,11510.0
2017-05-01 15:25:00,163.87,164.17,163.85,163.96,18791.0,163.87,164.17,163.85,163.96,18791.0
2017-05-01 15:30:00,163.96,163.96,163.75,163.78,13392.0,163.96,163.96,163.75,163.78,13392.0
2017-05-01 15:35:00,163.78,163.97,163.7,163.7,10150.0,163.78,163.97,163.7,163.7,10150.0
2017-05-01 15:40:00,163.68,163.87,163.68,163.78,15400.0,163.68,163.87,163.68,163.78,15400.0
2017-05-01 15:45:00,163.81,163.82,163.4,163.55,17687.0,163.81,163.82,163.4,163.55,17687.0
2017-05-01 15:50:00,163.53,163.76,163.25,163.7,42784.0,163.53,163.76,163.25,163.7,42784.0
2017-05-01 15:55:00,163.7,163.96,163.63,163.72,55250.0,163.7,163.96,163.63,163.72,55250.0
2017-05-02 09:30:00,164.2,164.2,163.56,163.56,8812.0,164.2,164.2,163.56,163.56,8812.0
2017-05-02 09:35:00,163.56,163.87,163.4,163.77,9155.0,163.56,163.87,163.4,163.77,9155.0
2017-05-02 09:40:00,163.66,163.81,163.32,163.5,7150.0,163.66,163.81,163.32,163.5,7150.0
2017-05-02 09:45:00,163.38,163.6,163.19,163.32,6220.0,163.38,163.6,163.19,163.32,6220.0
2017-05-02 09:50:00,163.32,163.39,163.1,163.1,5300.0,163.32,163.39,163.1,163.1,5300.0
2017-05-02 09:55:00,163.04,163.08,162.77,162.77,10200.0,163.04,163.08,162.77,162.77,10200.0
2017-05-02 10:00:00,162.79,162.9,162.58,162.88,13243.0,162.79,162.9,162.58,162.88,13243.0
2017-05-02 10:05:00,162.88,163.11,162.72,162.97,21400.0,162.88,163.11,162.72,162.97,21400.0
2017-05-02 10:10:00,162.97,163.03,162.42,162.42,6086.0,162.97,163.03,162.42,162.42,6086.0
2017-05-02 10:15:00,162.48,162.9,162.48,162.81,5685.0,162.48,162.9,162.48,162.81,5685.0
2017-05-02 10:20:00,162.82,163.09,162.53,162.54,4536.0,162.82,163.09,162.53,162.54,4536.0
2017-05-02 10:25:00,162.61,162.9,162.56,162.83,4897.0,162.61,162.9,162.56,162.83,4897.0
2017-05-02 10:30:00,162.87,162.87,162.74,162.83,4068.0,162.87,162.87,162.74,162.83,4068.0
2017-05-02 10:35:00,162.88,163.0,162.62,162.78,7622.0,162.88,163.0,162.62,162.78,7622.0
2017-05-02 10:40:00,162.82,162.82,162.62,162.62,6138.0,162.82,162.82,162.62,162.62,6138.0
2017-05-02 10:45:00,162.59,162.64,162.39,162.45,5729.0,162.59,162.64,162.39,162.45,5729.0
2017-05-02 10:50:00,162.45,162.58,162.4,162.49,8300.0,162.45,162.58,162.4,162.49,8300.0
2017-05-02 10:55:00,162.44,162.8,162.44,162.8,10549.0,162.44,162.8,162.44,162.8,10549.0
2017-05-02 11:00:00,162.82,163.0,162.82,162.83,12448.0,162.82,163.0,162.82,162.83,12448.0
2017-05-02 11:05:00,162.78,162.94,162.68,162.9,4200.0,162.78,162.94,162.68,162.9,4200.0
2017-05-02 11:10:00,162.95,162.99,162.7,162.74,8848.0,162.95,162.99,162.7,162.74,8848.0
2017-05-02 11:15:00,162.79,162.87,162.76,162.83,4221.0,162.79,162.87,162.76,162.83,4221.0
2017-05-02 11:20:00,162.85,162.91,162.72,162.72,8300.0,162.85,162.91,162.72,162.72,8300.0
2017-05-02 11:25:00,162.71,162.89,162.59,162.81,2600.0,162.71,162.89,162.59,162.81,2600.0
2017-05-02 11:30:00,162.88,162.95,162.82,162.88,4633.0,162.88,162.95,162.82,162.88,4633.0
2017-05-02 11:35:00,162.91,162.93,162.85,162.86,6300.0,162.91,162.93,162.85,162.86,6300.0
2017-05-02 11:40:00,162.9,163.02,162.89,163.02,6500.0,162.9,163.02,162.89,163.02,6500.0
2017-05-02 11:45:00,163.03,163.1,163.01,163.1,3400.0,163.03,163.1,163.01,163.1,3400.0
2017-05-02 11:50:00,163.1,163.1,162.96,163.0,4137.0,163.1,163.1,162.96,163.0,4137.0
2017-05-02 11:55:00,163.05,163.07,162.95,163.07,4909.0,163.05,163.07,162.95,163.07,4909.0
2017-05-02 12:00:00,163.07,163.1,163.01,163.01,12862.0,163.07,163.1,163.01,163.01,12862.0
2017-05-02 12:05:00,163.05,163.08,163.0,163.0,4350.0,163.05,163.08,163.0,163.0,4350.0
2017-05-02 12:10:00,162.98,163.07,162.98,163.04,3386.0,162.98,163.07,162.98,163.04,3386.0
2017-05-02 12:15:00,163.06,163.1,163.0,163.03,8289.0,163.06,163.1,163.0,163.03,8289.0
2017-05-02 12:20:00,163.02,163.02,162.96,163.0,2592.0,163.02,163.02,162.96,163.0,2592.0
2017-05-02 12:25:00,162.99,163.1,162.99,163.09,1400.0,162.99,163.1,162.99,163.09,1400.0
2017-05-02 12:30:00,163.09,163.1,163.02,163.02,4500.0,163.09,163.1,163.02,163.02,4500.0
2017-05-02 12:35:00,163.07,163.1,162.93,162.93,5845.0,163.07,163.1,162.93,162.93,5845.0
2017-05-02 12:40:00,162.96,163.06,162.95,162.95,3203.0,162.96,163.06,162.95,162.95,3203.0
2017-05-02 12:45:00,163.02,163.04,162.95,163.02,4180.0,163.02,163.04,162.95,163.02,4180.0
2017-05-02 12:50:00,163.04,163.1,162.99,163.05,5400.0,163.04,163.1,162.99,163.05,5400.0
2017-05-02 12:55:00,163.06,163.62,163.06,163.6,7983.0,163.06,163.62,163.06,163.6,7983.0
2017-05-02 13:00:00,163.57,163.6,163.48,163.51,5690.0,163.57,163.6,163.48,163.51,5690.0
2017-05-02 13:05:00,163.49,163.57,163.44,163.47,3100.0,163.49,163.57,163.44,163.47,3100.0
2017-05-02 13:10:00,163.53,163.53,163.29,163.29,3250.0,163.53,163.53,163.29,163.29,3250.0
2017-05-02 13:15:00,163.32,163.39,163.3,163.35,3481.0,163.32,163.39,163.3,163.35,3481.0
2017-05-02 13:20:00,163.42,163.45,163.07,163.13,8000.0,163.42,163.45,163.07,163.13,8000.0
2017-05-02 13:25:00,163.09,163.25,163.09,163.09,6196.0,163.09,163.25,163.09,163.09,6196.0
2017-05-02 13:30:00,163.08,163.15,163.04,163.13,3174.0,163.08,163.15,163.04,163.13,3174.0
2017-05-02 13:35:00,163.14,163.14,163.02,163.11,1700.0,163.14,163.14,163.02,163.11,1700.0
2017-05-02 13:40:00,163.11,163.16,163.05,163.09,2399.0,163.11,163.16,163.05,163.09,2399.0
2017-05-02 13:45:00,163.12,163.14,163.02,163.08,3800.0,163.12,163.14,163.02,163.08,3800.0
2017-05-02 13:50:00,163.08,163.18,163.05,163.13,4725.0,163.08,163.18,163.05,163.13,4725.0
2017-05-02 13:55:00,163.06,163.18,163.03,163.18,2850.0,163.06,163.18,163.03,163.18,2850.0
2017-05-02 14:00:00,163.19,163.19,163.05,163.05,2100.0,163.19,163.19,163.05,163.05,2100.0
2017-05-02 14:05:00,163.03,163.07,162.92,163.05,7263.0,163.03,163.07,162.92,163.05,7263.0
2017-05-02 14:10:00,163.08,163.13,162.91,162.92,3608.0,163.08,163.13,162.91,162.92,3608.0
2017-05-02 14:15:00,162.94,163.08,162.89,163.05,3539.0,162.94,163.08,162.89,163.05,3539.0
2017-05-02 14:20:00,163.03,163.11,162.92,162.96,5578.0,163.03,163.11,162.92,162.96,5578.0
2017-05-02 14:25:00,163.0,163.02,162.94,162.96,5271.0,163.0,163.02,162.94,162.96,5271.0
2017-05-02 14:30:00,162.9,162.92,162.78,162.78,3273.0,162.9,162.92,162.78,162.78,3273.0
2017-05-02 14:35:00,162.75,162.83,162.69,162.83,4000.0,162.75,162.83,162.69,162.83,4000.0
2017-05-02 14:40:00,162.79,162.85,162.74,162.75,3223.0,162.79,162.85,162.74,162.75,3223.0
2017-05-02 14:45:00,162.74,162.86,162.72,162.81,3700.0,162.74,162.86,162.72,162.81,3700.0
2017-05-02 14:50:00,162.81,162.84,162.54,162.55,5363.0,162.81,162.84,162.54,162.55,5363.0
2017-05-02 14:55:00,162.55,162.85,162.54,162.76,5418.0,162.55,162.85,162.54,162.76,5418.0
2017-05-02 15:00:00,162.77,162.82,162.67,162.67,7694.0,162.77,162.82,162.67,162.67,7694.0
2017-05-02 15:05:00,162.68,162.96,162.6,162.96,11410.0,162.68,162.96,162.6,162.96,11410.0
2017-05-02 15:10:00,163.0,163.44,162.91,163.2,38622.0,163.0,163.44,162.91,163.2,38622.0
2017-05-02 15:15:00,163.19,163.26,163.12,163.25,6720.0,163.19,163.26,163.12,163.25,6720.0
2017-05-02 15:20:00,163.27,163.34,163.13,163.19,11158.0,163.27,163.34,163.13,163.19,11158.0
2017-05-02 15:25:00,163.22,163.37,163.22,163.32,10747.0,163.22,163.37,163.22,163.32,10747.0
2017-05-02 15:30:00,163.31,163.49,163.15,163.15,18217.0,163.31,163.49,163.15,163.15,18217.0
2017-05-02 15:35:00,163.16,163.39,163.13,163.39,9839.0,163.16,163.39,163.13,163.39,9839.0
2017-05-02 15:40:00,163.45,163.59,163.39,163.59,8704.0,163.45,163.59,163.39,163.59,8704.0
2017-05-02 15:45:00,163.56,163.62,163.39,163.53,12778.0,163.56,163.62,163.39,163.53,12778.0
2017-05-02 15:50:00,163.54,163.81,163.54,163.81,29656.0,163.54,163.81,163.54,163.81,29656.0
2017-05-02 15:55:00,163.79,163.92,163.66,163.73,30261.0,163.79,163.92,163.66,163.73,30261.0
2017-05-03 09:30:00,163.73,164.14,163.71,164.11,11622.0,163.73,164.14,163.71,164.11,11622.0
2017-05-03 09:35:00,164.09,164.86,163.94,164.5,6563.0,164.09,164.86,163.94,164.5,6563.0
2017-05-03 09:40:00,164.52,164.59,164.35,164.45,2700.0,164.52,164.59,164.35,164.45,2700.0
2017-05-03 09:45:00,164.34,164.38,163.8,163.85,5700.0,164.34,164.38,163.8,163.85,5700.0
2017-05-03 09:50:00,163.85,163.85,163.5,163.5,4200.0,163.85,163.85,163.5,163.5,4200.0
2017-05-03 09:55:00,163.42,163.49,163.08,163.08,4866.0,163.42,163.49,163.08,163.08,4866.0
2017-05-03 10:00:00,163.28,163.32,162.77,162.89,4920.0,163.28,163.32,162.77,162.89,4920.0
2017-05-03 10:05:00,162.95,163.08,162.75,162.96,6829.0,162.95,163.08,162.75,162.96,6829.0
2017-05-03 10:10:00,162.93,163.08,162.77,162.88,23675.0,162.93,163.08,162.77,162.88,23675.0
2017-05-03 10:15:00,162.88,162.88,162.4,162.5,9441.0,162.88,162.88,162.4,162.5,9441.0
2017-05-03 10:20:00,162.46,162.46,162.08,162.17,5000.0,162.46,162.46,162.08,162.17,5000.0
2017-05-03 10:25:00,162.14,162.2,162.01,162.11,8739.0,162.14,162.2,162.01,162.11,8739.0
2017-05-03 10:30:00,162.11,162.15,161.77,162.0,7395.0,162.11,162.15,161.77,162.0,7395.0
2017-05-03 10:35:00,161.99,162.05,161.94,161.94,1670.0,161.99,162.05,161.94,161.94,1670.0
2017-05-03 10:40:00,162.0,162.05,161.85,161.91,7807.0,162.0,162.05,161.85,161.91,7807.0
2017-05-03 10:45:00,161.95,161.98,161.66,161.93,10893.0,161.95,161.98,161.66,161.93,10893.0
2017-05-03 10:50:00,161.9,161.91,161.71,161.9,5889.0,161.9,161.91,161.71,161.9,5889.0
2017-05-03 10:55:00,161.82,162.05,161.82,161.94,7000.0,161.82,162.05,161.82,161.94,7000.0
2017-05-03 11:00:00,161.97,162.24,161.97,162.24,4262.0,161.97,162.24,161.97,162.24,4262.0
2017-05-03 11:05:00,162.3,162.5,162.29,162.4,6258.0,162.3,162.5,162.29,162.4,6258.0
2017-05-03 11:10:00,162.43,162.43,162.05,162.05,3901.0,162.43,162.43,162.05,162.05,3901.0
2017-05-03 11:15:00,162.04,162.12,161.88,162.03,7201.0,162.04,162.12,161.88,162.03,7201.0
2017-05-03 11:20:00,162.05,162.27,162.05,162.08,4700.0,162.05,162.27,162.05,162.08,4700.0
2017-05-03 11:25:00,162.16,162.17,161.96,162.03,12679.0,162.16,162.17,161.96,162.03,12679.0
2017-05-03 11:30:00,161.99,162.02,161.52,161.54,10253.0,161.99,162.02,161.52,161.54,10253.0
2017-05-03 11:35:00,161.57,161.69,161.42,161.42,6200.0,161.57,161.69,161.42,161.42,6200.0
2017-05-03 11:40:00,161.44,161.59,161.33,161.46,9887.0,161.44,161.59,161.33,161.46,9887.0
2017-05-03 11:45:00,161.39,161.39,161.18,161.32,3518.0,161.39,161.39,161.18,161.32,3518.0
2017-05-03 11:50:00,161.38,161.43,161.1,161.15,9400.0,161.38,161.43,161.1,161.15,9400.0
2017-05-03 11:55:00,161.11,161.15,160.73,160.73,4615.0,161.11,161.15,160.73,160.73,4615.0
2017-05-03 12:00:00,160.76,160.87,160.63,160.64,7512.0,160.76,160.87,160.63,160.64,7512.0
2017-05-03 12:05:00,160.64,160.86,160.6,160.76,7208.0,160.64,160.86,160.6,160.76,7208.0
2017-05-03 12:10:00,160.91,160.91,160.75,160.76,9730.0,160.91,160.91,160.75,160.76,9730.0
2017-05-03 12:15:00,160.77,160.95,160.77,160.87,5482.0,160.77,160.95,160.77,160.87,5482.0
2017-05-03 12:20:00,160.96,160.96,160.79,160.82,1600.0,160.96,160.96,160.79,160.82,1600.0
2017-05-03 12:25:00,160.85,160.92,160.76,160.83,3976.0,160.85,160.92,160.76,160.83,3976.0
2017-05-03 12:30:00,160.83,160.83,160.74,160.74,1400.0,160.83,160.83,160.74,160.74,1400.0
2017-05-03 12:35:00,160.85,160.85,160.48,160.6,7100.0,160.85,160.85,160.48,160.6,7100.0
2017-05-03 12:40:00,160.56,160.69,160.52,160.69,2966.0,160.56,160.69,160.52,160.69,2966.0
2017-05-03 12:45:00,160.65,160.97,160.65,160.97,4737.0,160.65,160.97,160.65,160.97,4737.0
2017-05-03 12:50:00,160.98,160.98,160.74,160.84,6627.0,160.98,160.98,160.74,160.84,6627.0
2017-05-03 12:55:00,160.88,160.98,160.83,160.83,6159.0,160.88,160.98,160.83,160.83,6159.0
2017-05-03 13:00:00,160.92,160.99,160.92,160.99,900.0,160.92,160.99,160.92,160.99,900.0
2017-05-03 13:05:00,161.03,161.24,160.94,161.24,3700.0,161.03,161.24,160.94,161.24,3700.0
2017-05-03 13:10:00,161.28,161.33,161.23,161.25,5987.0,161.28,161.33,161.23,161.25,5987.0
2017-05-03 13:15:00,161.18,161.2,160.95,161.04,10920.0,161.18,161.2,160.95,161.04,10920.0
2017-05-03 13:20:00,161.04,161.07,160.85,160.96,4554.0,161.04,161.07,160.85,160.96,4554.0
2017-05-03 13:25:00,160.95,160.96,160.66,160.86,4608.0,160.95,160.96,160.66,160.86,4608.0
2017-05-03 13:30:00,160.87,160.89,160.75,160.75,3220.0,160.87,160.89,160.75,160.75,3220.0
2017-05-03 13:35:00,160.71,160.75,160.65,160.65,2500.0,160.71,160.75,160.65,160.65,2500.0
2017-05-03 13:40:00,160.75,160.79,160.65,160.65,2391.0,160.75,160.79,160.65,160.65,2391.0
2017-05-03 13:45:00,160.67,160.67,160.53,160.59,900.0,160.67,160.67,160.53,160.59,900.0
2017-05-03 13:50:00,160.47,160.54,160.21,160.28,6646.0,160.47,160.54,160.21,160.28,6646.0
2017-05-03 13:55:00,160.34,160.36,160.28,160.36,2500.0,160.34,160.36,160.28,160.36,2500.0
2017-05-03 14:00:00,160.36,160.42,160.22,160.42,4275.0,160.36,160.42,160.22,160.42,4275.0
2017-05-03 14:05:00,160.34,160.8,160.33,160.68,6271.0,160.34,160.8,160.33,160.68,6271.0
2017-05-03 14:10:00,160.68,160.68,160.61,160.61,2000.0,160.68,160.68,160.61,160.61,2000.0
2017-05-03 14:15:00,160.6,160.65,160.45,160.51,1700.0,160.6,160.65,160.45,160.51,1700.0
2017-05-03 14:20:00,160.54,160.69,160.52,160.69,2243.0,160.54,160.69,160.52,160.69,2243.0
2017-05-03 14:25:00,160.69,160.77,160.61,160.77,5243.0,160.69,160.77,160.61,160.77,5243.0
2017-05-03 14:30:00,160.8,160.84,160.69,160.76,4041.0,160.8,160.84,160.69,160.76,4041.0
2017-05-03 14:35:00,160.76,160.78,160.71,160.76,2465.0,160.76,160.78,160.71,160.76,2465.0
2017-05-03 14:40:00,160.72,160.98,160.72,160.92,6637.0,160.72,160.98,160.72,160.92,6637.0
2017-05-03 14:45:00,160.91,161.0,160.91,161.0,2500.0,160.91,161.0,160.91,161.0,2500.0
2017-05-03 14:50:00,161.02,161.02,160.62,160.64,5451.0,161.02,161.02,160.62,160.64,5451.0
2017-05-03 14:55:00,160.64,160.69,160.63,160.63,5100.0,160.64,160.69,160.63,160.63,5100.0
2017-05-03 15:00:00,160.61,160.9,160.61,160.9,5933.0,160.61,160.9,160.61,160.9,5933.0
2017-05-03 15:05:00,160.84,160.86,160.65,160.65,3100.0,160.84,160.86,160.65,160.65,3100.0
2017-05-03 15:10:00,160.72,160.77,160.67,160.77,5848.0,160.72,160.77,160.67,160.77,5848.0
2017-05-03 15:15:00,160.73,160.79,160.37,160.37,18322.0,160.73,160.79,160.37,160.37,18322.0
2017-05-03 15:20:00,160.44,160.6,160.41,160.41,7326.0,160.44,160.6,160.41,160.41,7326.0
2017-05-03 15:25:00,160.47,160.51,160.45,160.5,3500.0,160.47,160.51,160.45,160.5,3500.0
2017-05-03 15:30:00,160.49,160.52,160.46,160.5,11481.0,160.49,160.52,160.46,160.5,11481.0
2017-05-03 15:35:00,160.5,160.55,160.39,160.45,11746.0,160.5,160.55,160.39,160.45,11746.0
2017-05-03 15:40:00,160.45,160.54,160.45,160.51,6071.0,160.45,160.54,160.45,160.51,6071.0
2017-05-03 15:45:00,160.48,160.57,160.41,160.52,12536.0,160.48,160.57,160.41,160.52,12536.0
2017-05-03 15:50:00,160.52,160.77,160.46,160.57,54333.0,160.52,160.77,160.46,160.57,54333.0
2017-05-03 15:55:00,160.56,160.58,160.18,160.28,32126.0,160.56,160.58,160.18,160.28,32126.0
2017-05-04 09:30:00,160.47,161.02,160.14,160.7,11127.0,160.47,161.02,160.14,160.7,11127.0
2017-05-04 09:35:00,160.29,160.56,159.24,159.75,17589.0,160.29,160.56,159.24,159.75,17589.0
2017-05-04 09:40:00,159.88,159.88,159.22,159.32,7600.0,159.88,159.88,159.22,159.32,7600.0
2017-05-04 09:45:00,159.32,159.82,159.09,159.72,8752.0,159.32,159.82,159.09,159.72,8752.0
2017-05-04 09:50:00,159.83,160.19,159.57,159.68,10983.0,159.83,160.19,159.57,159.68,10983.0
2017-05-04 09:55:00,159.69,159.78,159.5,159.65,10147.0,159.69,159.78,159.5,159.65,10147.0
2017-05-04 10:00:00,159.76,159.97,159.57,159.97,6402.0,159.76,159.97,159.57,159.97,6402.0
2017-05-04 10:05:00,159.94,160.37,159.75,160.37,11600.0,159.94,160.37,159.75,160.37,11600.0
2017-05-04 10:10:00,160.31,160.51,160.06,160.09,4333.0,160.31,160.51,160.06,160.09,4333.0
2017-05-04 10:15:00,160.25,160.31,159.96,160.0,7000.0,160.25,160.31,159.96,160.0,7000.0
2017-05-04 10:20:00,159.92,159.99,159.68,159.68,5502.0,159.92,159.99,159.68,159.68,5502.0
2017-05-04 10:25:00,159.68,159.73,159.44,159.51,6985.0,159.68,159.73,159.44,159.51,6985.0
2017-05-04 10:30:00,159.48,159.58,159.33,159.58,6800.0,159.48,159.58,159.33,159.58,6800.0
2017-05-04 10:35:00,159.59,159.71,159.52,159.64,6273.0,159.59,159.71,159.52,159.64,6273.0
2017-05-04 10:40:00,159.64,159.64,159.36,159.5,9317.0,159.64,159.64,159.36,159.5,9317.0
2017-05-04 10:45:00,159.49,159.57,159.34,159.42,3100.0,159.49,159.57,159.34,159.42,3100.0
2017-05-04 10:50:00,159.42,159.42,159.0,159.03,7338.0,159.42,159.42,159.0,159.03,7338.0
2017-05-04 10:55:00,159.09,159.24,159.04,159.24,6400.0,159.09,159.24,159.04,159.24,6400.0
2017-05-04 11:00:00,159.3,159.3,159.12,159.18,2850.0,159.3,159.3,159.12,159.18,2850.0
2017-05-04 11:05:00,159.22,159.5,159.18,159.37,10388.0,159.22,159.5,159.18,159.37,10388.0
2017-05-04 11:10:00,159.37,159.38,159.06,159.08,8896.0,159.37,159.38,159.06,159.08,8896.0
2017-05-04 11:15:00,159.16,159.45,159.16,159.33,6500.0,159.16,159.45,159.16,159.33,6500.0
2017-05-04 11:20:00,159.33,159.45,159.26,159.28,3352.0,159.33,159.45,159.26,159.28,3352.0
2017-05-04 11:25:00,159.26,159.42,159.2,159.42,1900.0,159.26,159.42,159.2,159.42,1900.0
2017-05-04 11:30:00,159.46,159.47,159.37,159.47,2042.0,159.46,159.47,159.37,159.47,2042.0
2017-05-04 11:35:00,159.51,159.68,159.47,159.63,3400.0,159.51,159.68,159.47,159.63,3400.0
2017-05-04 11:40:00,159.66,159.82,159.63,159.71,4744.0,159.66,159.82,159.63,159.71,4744.0
2017-05-04 11:45:00,159.7,159.78,159.7,159.71,2994.0,159.7,159.78,159.7,159.71,2994.0
2017-05-04 11:50:00,159.76,159.82,159.63,159.75,6062.0,159.76,159.82,159.63,159.75,6062.0
2017-05-04 11:55:00,159.8,159.86,159.58,159.6,4400.0,159.8,159.86,159.58,159.6,4400.0
2017-05-04 12:00:00,159.56,159.71,159.47,159.47,4598.0,159.56,159.71,159.47,159.47,4598.0
2017-05-04 12:05:00,159.42,159.42,159.21,159.33,3100.0,159.42,159.42,159.21,159.33,3100.0
2017-05-04 12:10:00,159.47,159.52,159.06,159.15,4630.0,159.47,159.52,159.06,159.15,4630.0
2017-05-04 12:15:00,159.22,159.22,158.83,158.83,3536.0,159.22,159.22,158.83,158.83,3536.0
2017-05-04 12:20:00,158.91,159.14,158.91,159.11,2225.0,158.91,159.14,158.91,159.11,2225.0
2017-05-04 12:25:00,159.04,159.32,159.04,159.21,3028.0,159.04,159.32,159.04,159.21,3028.0
2017-05-04 12:30:00,159.33,159.45,159.24,159.26,3116.0,159.33,159.45,159.24,159.26,3116.0
2017-05-04 12:35:00,159.27,159.37,159.25,159.33,2200.0,159.27,159.37,159.25,159.33,2200.0
2017-05-04 12:40:00,159.36,159.57,159.3,159.41,5714.0,159.36,159.57,159.3,159.41,5714.0
2017-05-04 12:45:00,159.4,159.43,159.25,159.25,9438.0,159.4,159.43,159.25,159.25,9438.0
2017-05-04 12:50:00,159.26,159.38,159.17,159.2,7186.0,159.26,159.38,159.17,159.2,7186.0
2017-05-04 12:55:00,159.21,159.29,159.2,159.24,5840.0,159.21,159.29,159.2,159.24,5840.0
2017-05-04 13:00:00,159.21,159.26,159.17,159.22,7269.0,159.21,159.26,159.17,159.22,7269.0
2017-05-04 13:05:00,159.27,159.32,159.16,159.16,9781.0,159.27,159.32,159.16,159.16,9781.0
2017-05-04 13:10:00,159.2,159.29,159.14,159.14,8360.0,159.2,159.29,159.14,159.14,8360.0
2017-05-04 13:15:00,159.2,159.31,159.16,159.17,5400.0,159.2,159.31,159.16,159.17,5400.0
2017-05-04 13:20:00,159.22,159.23,159.15,159.18,5614.0,159.22,159.23,159.15,159.18,5614.0
2017-05-04 13:25:00,159.2,159.23,159.18,159.18,4772.0,159.2,159.23,159.18,159.18,4772.0
2017-05-04 13:30:00,159.21,159.21,159.15,159.16,1375.0,159.21,159.21,159.15,159.16,1375.0
2017-05-04 13:35:00,159.22,159.27,159.17,159.2,16759.0,159.22,159.27,159.17,159.2,16759.0
2017-05-04 13:40:00,159.22,159.22,159.17,159.19,3616.0,159.22,159.22,159.17,159.19,3616.0
2017-05-04 13:45:00,159.2,159.61,159.19,159.59,8568.0,159.2,159.61,159.19,159.59,8568.0
2017-05-04 13:50:00,159.63,159.66,159.5,159.61,1500.0,159.63,159.66,159.5,159.61,1500.0
2017-05-04 13:55:00,159.69,159.74,159.64,159.74,1600.0,159.69,159.74,159.64,159.74,1600.0
2017-05-04 14:00:00,159.76,159.83,159.68,159.73,5258.0,159.76,159.83,159.68,159.73,5258.0
2017-05-04 14:05:00,159.75,159.79,159.7,159.71,13505.0,159.75,159.79,159.7,159.71,13505.0
2017-05-04 14:10:00,159.71,159.94,159.71,159.94,3633.0,159.71,159.94,159.71,159.94,3633.0
2017-05-04 14:15:00,159.94,159.99,159.71,159.71,8325.0,159.94,159.99,159.71,159.71,8325.0
2017-05-04 14:20:00,159.71,159.71,159.15,159.15,18872.0,159.71,159.71,159.15,159.15,18872.0
2017-05-04 14:25:00,159.2,159.7,159.2,159.68,12843.0,159.2,159.7,159.2,159.68,12843.0
2017-05-04 14:30:00,159.66,159.88,159.59,159.79,7617.0,159.66,159.88,159.59,159.79,7617.0
2017-05-04 14:35:00,159.81,159.96,159.81,159.96,2516.0,159.81,159.96,159.81,159.96,2516.0
2017-05-04 14:40:00,159.91,159.94,159.75,159.8,6192.0,159.91,159.94,159.75,159.8,6192.0
2017-05-04 14:45:00,159.8,159.95,159.74,159.91,10836.0,159.8,159.95,159.74,159.91,10836.0
2017-05-04 14:50:00,159.96,160.12,159.91,159.91,3364.0,159.96,160.12,159.91,159.91,3364.0
2017-05-04 14:55:00,159.92,159.98,159.77,159.8,8232.0,159.92,159.98,159.77,159.8,8232.0
2017-05-04 15:00:00,159.93,159.94,159.8,159.89,1743.0,159.93,159.94,159.8,159.89,1743.0
2017-05-04 15:05:00,159.91,159.91,159.71,159.71,4248.0,159.91,159.91,159.71,159.71,4248.0
2017-05-04 15:10:00,159.69,159.75,159.62,159.73,5302.0,159.69,159.75,159.62,159.73,5302.0
2017-05-04 15:15:00,159.71,160.04,159.71,159.96,16100.0,159.71,160.04,159.71,159.96,16100.0
2017-05-04 15:20:00,160.02,160.08,159.88,159.96,7338.0,160.02,160.08,159.88,159.96,7338.0
2017-05-04 15:25:00,160.01,160.18,160.01,160.15,5901.0,160.01,160.18,160.01,160.15,5901.0
2017-05-04 15:30:00,160.15,160.32,160.13,160.28,7738.0,160.15,160.32,160.13,160.28,7738.0
2017-05-04 15:35:00,160.27,160.63,160.25,160.58,9545.0,160.27,160.63,160.25,160.58,9545.0
2017-05-04 15:40:00,160.6,160.62,160.47,160.59,11918.0,160.6,160.62,160.47,160.59,11918.0
2017-05-04 15:45:00,160.58,160.59,160.36,160.49,16218.0,160.58,160.59,160.36,160.49,16218.0
2017-05-04 15:50:00,160.49,160.56,160.31,160.32,23502.0,160.49,160.56,160.31,160.32,23502.0
2017-05-04 15:55:00,160.33,160.52,160.29,160.47,28480.0,160.33,160.52,160.29,160.47,28480.0
2017-05-05 09:30:00,161.02,161.89,160.98,161.77,9332.0,161.02,161.89,160.98,161.77,9332.0
2017-05-05 09:35:00,161.62,161.62,161.16,161.2,1455.0,161.62,161.62,161.16,161.2,1455.0
2017-05-05 09:40:00,161.05,161.05,160.92,160.97,2500.0,161.05,161.05,160.92,160.97,2500.0
2017-05-05 09:45:00,161.0,161.02,160.66,160.69,5900.0,161.0,161.02,160.66,160.69,5900.0
2017-05-05 09:50:00,160.72,160.8,160.26,160.37,15450.0,160.72,160.8,160.26,160.37,15450.0
2017-05-05 09:55:00,160.48,160.8,160.38,160.75,4093.0,160.48,160.8,160.38,160.75,4093.0
2017-05-05 10:00:00,160.76,160.76,160.46,160.58,5477.0,160.76,160.76,160.46,160.58,5477.0
2017-05-05 10:05:00,160.69,160.7,160.45,160.57,24831.0,160.69,160.7,160.45,160.57,24831.0
2017-05-05 10:10:00,160.49,160.49,160.11,160.3,11242.0,160.49,160.49,160.11,160.3,11242.0
2017-05-05 10:15:00,160.33,160.45,160.22,160.43,8782.0,160.33,160.45,160.22,160.43,8782.0
2017-05-05 10:20:00,160.43,160.57,160.43,160.55,2542.0,160.43,160.57,160.43,160.55,2542.0
2017-05-05 10:25:00,160.55,160.75,160.45,160.45,8787.0,160.55,160.75,160.45,160.45,8787.0
2017-05-05 10:30:00,160.5,160.54,160.42,160.51,5355.0,160.5,160.54,160.42,160.51,5355.0
2017-05-05 10:35:00,160.54,160.64,160.54,160.59,3111.0,160.54,160.64,160.54,160.59,3111.0
2017-05-05 10:40:00,160.64,160.65,160.58,160.63,16621.0,160.64,160.65,160.58,160.63,16621.0
2017-05-05 10:45:00,160.63,160.69,160.6,160.69,15797.0,160.63,160.69,160.6,160.69,15797.0
2017-05-05 10:50:00,160.68,160.69,160.63,160.67,4801.0,160.68,160.69,160.63,160.67,4801.0
2017-05-05 10:55:00,160.68,160.68,160.54,160.58,8851.0,160.68,160.68,160.54,160.58,8851.0
2017-05-05 11:00:00,160.58,160.65,160.51,160.53,7100.0,160.58,160.65,160.51,160.53,7100.0
2017-05-05 11:05:00,160.6,160.6,160.38,160.45,4344.0,160.6,160.6,160.38,160.45,4344.0
2017-05-05 11:10:00,160.45,160.53,160.45,160.46,4915.0,160.45,160.53,160.45,160.46,4915.0
2017-05-05 11:15:00,160.49,160.6,160.49,160.56,3839.0,160.49,160.6,160.49,160.56,3839.0
2017-05-05 11:20:00,160.58,160.61,160.53,160.59,3406.0,160.58,160.61,160.53,160.59,3406.0
2017-05-05 11:25:00,160.56,160.67,160.54,160.63,3851.0,160.56,160.67,160.54,160.63,3851.0
2017-05-05 11:30:00,160.65,160.65,160.59,160.62,5200.0,160.65,160.65,160.59,160.62,5200.0
2017-05-05 11:35:00,160.62,160.65,160.58,160.65,3600.0,160.62,160.65,160.58,160.65,3600.0
2017-05-05 11:40:00,160.63,161.0,160.63,160.97,7240.0,160.63,161.0,160.63,160.97,7240.0
2017-05-05 11:45:00,160.94,161.08,160.94,161.0,7948.0,160.94,161.08,160.94,161.0,7948.0
2017-05-05 11:50:00,161.01,161.11,160.92,161.0,10408.0,161.01,161.11,160.92,161.0,10408.0
2017-05-05 11:55:00,160.99,161.06,160.98,161.0,23137.0,160.99,161.06,160.98,161.0,23137.0
2017-05-05 12:00:00,160.98,161.05,160.97,160.99,8700.0,160.98,161.05,160.97,160.99,8700.0
2017-05-05 12:05:00,160.98,161.29,160.88,161.28,5448.0,160.98,161.29,160.88,161.28,5448.0
2017-05-05 12:10:00,161.25,161.25,161.16,161.19,2255.0,161.25,161.25,161.16,161.19,2255.0
2017-05-05 12:15:00,161.18,161.21,161.1,161.1,2779.0,161.18,161.21,161.1,161.1,2779.0
2017-05-05 12:20:00,161.06,161.21,161.06,161.13,3300.0,161.06,161.21,161.06,161.13,3300.0
2017-05-05 12:25:00,161.12,161.13,161.07,161.09,1348.0,161.12,161.13,161.07,161.09,1348.0
2017-05-05 12:30:00,161.12,161.13,160.97,160.99,3198.0,161.12,161.13,160.97,160.99,3198.0
2017-05-05 12:35:00,160.98,161.02,160.94,160.97,1200.0,160.98,161.02,160.94,160.97,1200.0
2017-05-05 12:40:00,160.99,161.11,160.94,161.11,3104.0,160.99,161.11,160.94,161.11,3104.0
2017-05-05 12:45:00,161.13,161.2,161.11,161.16,3200.0,161.13,161.2,161.11,161.16,3200.0
2017-05-05 12:50:00,161.18,161.19,161.15,161.16,710.0,161.18,161.19,161.15,161.16,710.0
2017-05-05 12:55:00,161.16,161.31,161.16,161.3,1986.0,161.16,161.31,161.16,161.3,1986.0
2017-05-05 13:00:00,161.32,161.49,161.28,161.49,2226.0,161.32,161.49,161.28,161.49,2226.0
2017-05-05 13:05:00,161.46,161.54,161.45,161.54,2138.0,161.46,161.54,161.45,161.54,2138.0
2017-05-05 13:10:00,161.54,161.56,161.5,161.55,3400.0,161.54,161.56,161.5,161.55,3400.0
2017-05-05 13:15:00,161.53,161.59,161.46,161.59,4777.0,161.53,161.59,161.46,161.59,4777.0
2017-05-05 13:20:00,161.6,161.64,161.59,161.59,4461.0,161.6,161.64,161.59,161.59,4461.0
2017-05-05 13:25:00,161.63,161.68,161.63,161.68,1100.0,161.63,161.68,161.63,161.68,1100.0
2017-05-05 13:30:00,161.74,161.76,161.72,161.72,2200.0,161.74,161.76,161.72,161.72,2200.0
2017-05-05 13:35:00,161.71,161.87,161.71,161.82,16634.0,161.71,161.87,161.71,161.82,16634.0
2017-05-05 13:40:00,161.84,162.01,161.82,162.0,11067.0,161.84,162.01,161.82,162.0,11067.0
2017-05-05 13:45:00,161.98,162.0,161.96,162.0,4729.0,161.98,162.0,161.96,162.0,4729.0
2017-05-05 13:50:00,162.01,162.05,161.96,161.96,4989.0,162.01,162.05,161.96,161.96,4989.0
2017-05-05 13:55:00,161.95,161.98,161.9,161.92,4800.0,161.95,161.98,161.9,161.92,4800.0
2017-05-05 14:00:00,161.94,162.03,161.93,161.99,3786.0,161.94,162.03,161.93,161.99,3786.0
2017-05-05 14:05:00,161.97,162.02,161.97,162.01,3108.0,161.97,162.02,161.97,162.01,3108.0
2017-05-05 14:10:00,161.99,161.99,161.82,161.89,4991.0,161.99,161.99,161.82,161.89,4991.0
2017-05-05 14:15:00,161.91,162.18,161.91,162.07,6516.0,161.91,162.18,161.91,162.07,6516.0
2017-05-05 14:20:00,162.04,162.13,162.04,162.13,3960.0,162.04,162.13,162.04,162.13,3960.0
2017-05-05 14:25:00,162.06,162.29,162.06,162.17,6535.0,162.06,162.29,162.06,162.17,6535.0
2017-05-05 14:30:00,162.21,162.39,162.18,162.2,4200.0,162.21,162.39,162.18,162.2,4200.0
2017-05-05 14:35:00,162.17,162.17,162.01,162.13,7100.0,162.17,162.17,162.01,162.13,7100.0
2017-05-05 14:40:00,162.15,162.39,162.15,162.36,5600.0,162.15,162.39,162.15,162.36,5600.0
2017-05-05 14:45:00,162.32,162.45,162.28,162.35,8240.0,162.32,162.45,162.28,162.35,8240.0
2017-05-05 14:50:00,162.35,162.55,162.35,162.51,5940.0,162.35,162.55,162.35,162.51,5940.0
2017-05-05 14:55:00,162.57,162.61,162.38,162.44,4980.0,162.57,162.61,162.38,162.44,4980.0
2017-05-05 15:00:00,162.4,162.55,162.4,162.47,7689.0,162.4,162.55,162.4,162.47,7689.0
2017-05-05 15:05:00,162.47,162.59,162.47,162.59,2552.0,162.47,162.59,162.47,162.59,2552.0
2017-05-05 15:10:00,162.6,162.68,162.59,162.66,8952.0,162.6,162.68,162.59,162.66,8952.0
2017-05-05 15:15:00,162.65,162.65,162.48,162.55,8624.0,162.65,162.65,162.48,162.55,8624.0
2017-05-05 15:20:00,162.55,162.63,162.52,162.61,7531.0,162.55,162.63,162.52,162.61,7531.0
2017-05-05 15:25:00,162.63,162.67,162.59,162.67,6329.0,162.63,162.67,162.59,162.67,6329.0
2017-05-05 15:30:00,162.7,162.76,162.7,162.71,11836.0,162.7,162.76,162.7,162.71,11836.0
2017-05-05 15:35:00,162.72,162.72,162.61,162.62,8611.0,162.72,162.72,162.61,162.62,8611.0
2017-05-05 15:40:00,162.63,162.71,162.63,162.66,14925.0,162.63,162.71,162.63,162.66,14925.0
2017-05-05 15:45:00,162.64,162.64,162.47,162.5,18247.0,162.64,162.64,162.47,162.5,18247.0
2017-05-05 15:50:00,162.5,162.5,162.34,162.39,27954.0,162.5,162.5,162.34,162.39,27954.0
2017-05-05 15:55:00,162.4,162.5,162.2,162.47,46308.0,162.4,162.5,162.2,162.47,46308.0
2017-05-08 09:30:00,162.31,162.65,162.0,162.0,8013.0,162.31,162.65,162.0,162.0,8013.0
2017-05-08 09:35:00,162.08,162.22,161.68,161.85,4115.0,162.08,162.22,161.68,161.85,4115.0
2017-05-08 09:40:00,161.84,161.87,161.32,161.57,4707.0,161.84,161.87,161.32,161.57,4707.0
2017-05-08 09:45:00,161.79,162.36,161.78,162.36,5252.0,161.79,162.36,161.78,162.36,5252.0
2017-05-08 09:50:00,162.39,162.5,162.28,162.44,3732.0,162.39,162.5,162.28,162.44,3732.0
2017-05-08 09:55:00,162.37,162.37,161.91,162.03,3100.0,162.37,162.37,161.91,162.03,3100.0
2017-05-08 10:00:00,161.87,162.06,161.87,162.0,1700.0,161.87,162.06,161.87,162.0,1700.0
2017-05-08 10:05:00,162.06,162.07,161.94,162.0,3301.0,162.06,162.07,161.94,162.0,3301.0
2017-05-08 10:10:00,161.99,162.04,161.85,161.85,3880.0,161.99,162.04,161.85,161.85,3880.0
2017-05-08 10:15:00,161.76,161.85,161.73,161.8,3300.0,161.76,161.85,161.73,161.8,3300.0
2017-05-08 10:20:00,161.73,162.05,161.73,162.05,5574.0,161.73,162.05,161.73,162.05,5574.0
2017-05-08 10:25:00,162.0,162.0,161.81,161.81,2100.0,162.0,162.0,161.81,161.81,2100.0
2017-05-08 10:30:00,161.88,161.99,161.88,161.94,1400.0,161.88,161.99,161.88,161.94,1400.0
2017-05-08 10:35:00,161.93,162.02,161.93,161.94,2800.0,161.93,162.02,161.93,161.94,2800.0
2017-05-08 10:40:00,161.95,162.0,161.9,161.93,3559.0,161.95,162.0,161.9,161.93,3559.0
2017-05-08 10:45:00,161.93,161.99,161.76,161.81,4000.0,161.93,161.99,161.76,161.81,4000.0
2017-05-08 10:50:00,161.79,161.83,161.65,161.65,2371.0,161.79,161.83,161.65,161.65,2371.0
2017-05-08 10:55:00,161.72,161.98,161.63,161.98,4032.0,161.72,161.98,161.63,161.98,4032.0
2017-05-08 11:00:00,162.0,162.05,161.87,161.95,2946.0,162.0,162.05,161.87,161.95,2946.0
2017-05-08 11:05:00,161.9,162.0,161.86,161.87,2600.0,161.9,162.0,161.86,161.87,2600.0
2017-05-08 11:10:00,161.8,161.9,161.69,161.69,4500.0,161.8,161.9,161.69,161.69,4500.0
2017-05-08 11:15:00,161.66,161.83,161.62,161.64,3859.0,161.66,161.83,161.62,161.64,3859.0
2017-05-08 11:20:00,161.66,161.66,161.6,161.6,300.0,161.66,161.66,161.6,161.6,300.0
2017-05-08 11:25:00,161.66,161.75,161.59,161.69,4500.0,161.66,161.75,161.59,161.69,4500.0
2017-05-08 11:30:00,161.69,161.89,161.67,161.8,2770.0,161.69,161.89,161.67,161.8,2770.0
2017-05-08 11:35:00,161.85,161.85,161.68,161.82,4077.0,161.85,161.85,161.68,161.82,4077.0
2017-05-08 11:40:00,161.75,161.87,161.74,161.87,1134.0,161.75,161.87,161.74,161.87,1134.0
2017-05-08 11:45:00,161.85,161.9,161.77,161.77,2823.0,161.85,161.9,161.77,161.77,2823.0
2017-05-08 11:50:00,161.78,161.78,161.36,161.36,3533.0,161.78,161.78,161.36,161.36,3533.0
2017-05-08 11:55:00,161.34,161.34,160.92,160.92,5600.0,161.34,161.34,160.92,160.92,5600.0
2017-05-08 12:00:00,161.12,161.2,161.02,161.2,1500.0,161.12,161.2,161.02,161.2,1500.0
2017-05-08 12:05:00,161.12,161.16,160.94,161.03,2500.0,161.12,161.16,160.94,161.03,2500.0
2017-05-08 12:10:00,160.99,161.0,160.83,160.85,1552.0,160.99,161.0,160.83,160.85,1552.0
2017-05-08 12:15:00,160.89,160.89,160.69,160.86,4400.0,160.89,160.89,160.69,160.86,4400.0
2017-05-08 12:20:00,160.88,160.88,160.66,160.74,2500.0,160.88,160.88,160.66,160.74,2500.0
2017-05-08 12:25:00,160.7,160.74,160.6,160.6,1600.0,160.7,160.74,160.6,160.6,1600.0
2017-05-08 12:30:00,160.6,160.75,160.56,160.64,3312.0,160.6,160.75,160.56,160.64,3312.0
2017-05-08 12:35:00,160.63,160.92,160.63,160.92,4700.0,160.63,160.92,160.63,160.92,4700.0
2017-05-08 12:40:00,160.88,161.05,160.87,161.04,1000.0,160.88,161.05,160.87,161.04,1000.0
2017-05-08 12:45:00,161.04,161.08,160.9,160.9,3707.0,161.04,161.08,160.9,160.9,3707.0
2017-05-08 12:50:00,161.01,161.28,161.01,161.28,1783.0,161.01,161.28,161.01,161.28,1783.0
2017-05-08 12:55:00,161.27,161.31,161.27,161.31,2250.0,161.27,161.31,161.27,161.31,2250.0
2017-05-08 13:00:00,161.31,161.44,161.17,161.25,11031.0,161.31,161.44,161.17,161.25,11031.0
2017-05-08 13:05:00,161.31,161.4,161.28,161.39,1000.0,161.31,161.4,161.28,161.39,1000.0
2017-05-08 13:10:00,161.39,161.45,161.38,161.39,500.0,161.39,161.45,161.38,161.39,500.0
2017-05-08 13:15:00,161.39,161.47,161.38,161.4,3300.0,161.39,161.47,161.38,161.4,3300.0
2017-05-08 13:20:00,161.4,161.43,161.34,161.39,1665.0,161.4,161.43,161.34,161.39,1665.0
2017-05-08 13:25:00,161.41,161.43,161.32,161.43,1200.0,161.41,161.43,161.32,161.43,1200.0
2017-05-08 13:30:00,161.37,161.41,161.37,161.41,1633.0,161.37,161.41,161.37,161.41,1633.0
2017-05-08 13:35:00,161.35,161.56,161.35,161.4,7600.0,161.35,161.56,161.35,161.4,7600.0
2017-05-08 13:40:00,161.47,161.64,161.4,161.58,3200.0,161.47,161.64,161.4,161.58,3200.0
2017-05-08 13:45:00,161.65,161.66,161.54,161.66,591.0,161.65,161.66,161.54,161.66,591.0
2017-05-08 13:50:00,161.7,161.79,161.66,161.79,1200.0,161.7,161.79,161.66,161.79,1200.0
2017-05-08 13:55:00,161.72,161.8,161.52,161.52,4685.0,161.72,161.8,161.52,161.52,4685.0
2017-05-08 14:00:00,161.48,161.61,161.4,161.61,1400.0,161.48,161.61,161.4,161.61,1400.0
2017-05-08 14:05:00,161.61,161.65,161.61,161.61,1100.0,161.61,161.65,161.61,161.61,1100.0
2017-05-08 14:10:00,161.58,161.58,161.45,161.52,2499.0,161.58,161.58,161.45,161.52,2499.0
2017-05-08 14:15:00,161.46,161.5,161.39,161.47,700.0,161.46,161.5,161.39,161.47,700.0
2017-05-08 14:20:00,161.48,161.51,161.47,161.47,720.0,161.48,161.51,161.47,161.47,720.0
2017-05-08 14:25:00,161.53,161.53,161.44,161.5,1926.0,161.53,161.53,161.44,161.5,1926.0
2017-05-08 14:30:00,161.54,161.77,161.54,161.67,17805.0,161.54,161.77,161.54,161.67,17805.0
2017-05-08 14:35:00,161.69,161.73,161.62,161.73,1400.0,161.69,161.73,161.62,161.73,1400.0
2017-05-08 14:40:00,161.66,161.72,161.63,161.67,1553.0,161.66,161.72,161.63,161.67,1553.0
2017-05-08 14:45:00,161.71,161.82,161.69,161.7,1233.0,161.71,161.82,161.69,161.7,1233.0
2017-05-08 14:50:00,161.8,161.82,161.7,161.7,2956.0,161.8,161.82,161.7,161.7,2956.0
2017-05-08 14:55:00,161.8,161.86,161.8,161.86,1000.0,161.8,161.86,161.8,161.86,1000.0
2017-05-08 15:00:00,161.91,161.91,161.76,161.77,4600.0,161.91,161.91,161.76,161.77,4600.0
2017-05-08 15:05:00,161.74,161.88,161.72,161.86,3966.0,161.74,161.88,161.72,161.86,3966.0
2017-05-08 15:10:00,161.88,161.94,161.83,161.88,5199.0,161.88,161.94,161.83,161.88,5199.0
2017-05-08 15:15:00,161.93,162.0,161.93,161.93,4377.0,161.93,162.0,161.93,161.93,4377.0
2017-05-08 15:20:00,161.91,161.92,161.81,161.84,3300.0,161.91,161.92,161.81,161.84,3300.0
2017-05-08 15:25:00,161.88,161.89,161.86,161.86,700.0,161.88,161.89,161.86,161.86,700.0
2017-05-08 15:30:00,161.89,162.0,161.86,161.88,6262.0,161.89,162.0,161.86,161.88,6262.0
2017-05-08 15:35:00,161.87,161.87,161.74,161.77,5224.0,161.87,161.87,161.74,161.77,5224.0
2017-05-08 15:40:00,161.8,161.8,161.76,161.76,1100.0,161.8,161.8,161.76,161.76,1100.0
2017-05-08 15:45:00,161.78,161.79,161.6,161.69,10840.0,161.78,161.79,161.6,161.69,10840.0
2017-05-08 15:50:00,161.72,161.85,161.72,161.74,14246.0,161.72,161.85,161.72,161.74,14246.0
2017-05-08 15:55:00,161.73,161.75,161.57,161.66,13840.0,161.73,161.75,161.57,161.66,13840.0
2017-05-09 09:30:00,160.8,160.92,160.8,160.92,6699.0,160.8,160.92,160.8,160.92,6699.0
2017-05-09 09:35:00,161.27,161.4,160.94,161.12,5520.0,161.27,161.4,160.94,161.12,5520.0
2017-05-09 09:40:00,161.25,161.49,161.14,161.49,4850.0,161.25,161.49,161.14,161.49,4850.0
2017-05-09 09:45:00,161.33,161.81,161.32,161.81,800.0,161.33,161.81,161.32,161.81,800.0
2017-05-09 09:50:00,161.75,161.88,161.52,161.88,2900.0,161.75,161.88,161.52,161.88,2900.0
2017-05-09 09:55:00,161.92,162.17,161.92,162.04,1100.0,161.92,162.17,161.92,162.04,1100.0
2017-05-09 10:00:00,162.19,162.25,161.75,161.75,7900.0,162.19,162.25,161.75,161.75,7900.0
2017-05-09 10:05:00,161.73,161.85,161.72,161.8,3100.0,161.73,161.85,161.72,161.8,3100.0
2017-05-09 10:10:00,161.8,161.81,161.4,161.47,6799.0,161.8,161.81,161.4,161.47,6799.0
2017-05-09 10:15:00,161.42,161.76,161.42,161.76,8638.0,161.42,161.76,161.42,161.76,8638.0
2017-05-09 10:20:00,161.78,161.78,161.53,161.69,6392.0,161.78,161.78,161.53,161.69,6392.0
2017-05-09 10:25:00,161.64,161.85,161.63,161.85,6060.0,161.64,161.85,161.63,161.85,6060.0
2017-05-09 10:30:00,161.86,162.03,161.86,162.03,2600.0,161.86,162.03,161.86,162.03,2600.0
2017-05-09 10:35:00,162.02,162.05,161.87,161.88,3912.0,162.02,162.05,161.87,161.88,3912.0
2017-05-09 10:40:00,161.83,161.83,161.66,161.73,3700.0,161.83,161.83,161.66,161.73,3700.0
2017-05-09 10:45:00,161.69,161.8,161.62,161.63,5837.0,161.69,161.8,161.62,161.63,5837.0
2017-05-09 10:50:00,161.53,161.73,161.5,161.53,6805.0,161.53,161.73,161.5,161.53,6805.0
2017-05-09 10:55:00,161.64,161.64,161.42,161.51,7487.0,161.64,161.64,161.42,161.51,7487.0
2017-05-09 11:00:00,161.54,161.68,161.47,161.64,7209.0,161.54,161.68,161.47,161.64,7209.0
2017-05-09 11:05:00,161.64,161.64,161.49,161.54,4529.0,161.64,161.64,161.49,161.54,4529.0
2017-05-09 11:10:00,161.49,161.58,161.44,161.58,3100.0,161.49,161.58,161.44,161.58,3100.0
2017-05-09 11:15:00,161.53,161.63,161.28,161.28,4658.0,161.53,161.63,161.28,161.28,4658.0
2017-05-09 11:20:00,161.26,161.47,161.26,161.47,3407.0,161.26,161.47,161.26,161.47,3407.0
2017-05-09 11:25:00,161.38,161.44,161.37,161.38,1598.0,161.38,161.44,161.37,161.38,1598.0
2017-05-09 11:30:00,161.4,161.45,161.31,161.31,5300.0,161.4,161.45,161.31,161.31,5300.0
2017-05-09 11:35:00,161.31,161.31,161.15,161.15,3100.0,161.31,161.31,161.15,161.15,3100.0
2017-05-09 11:40:00,161.18,161.18,161.0,161.0,3750.0,161.18,161.18,161.0,161.0,3750.0
2017-05-09 11:45:00,161.05,161.26,161.05,161.19,6015.0,161.05,161.26,161.05,161.19,6015.0
2017-05-09 11:50:00,161.24,161.52,161.13,161.5,3350.0,161.24,161.52,161.13,161.5,3350.0
2017-05-09 11:55:00,161.44,161.53,161.41,161.49,2600.0,161.44,161.53,161.41,161.49,2600.0
2017-05-09 12:00:00,161.49,161.59,161.48,161.58,2658.0,161.49,161.59,161.48,161.58,2658.0
2017-05-09 12:05:00,161.58,161.81,161.58,161.77,2320.0,161.58,161.81,161.58,161.77,2320.0
2017-05-09 12:10:00,161.73,161.82,161.55,161.55,2900.0,161.73,161.82,161.55,161.55,2900.0
2017-05-09 12:15:00,161.53,161.67,161.48,161.67,2130.0,161.53,161.67,161.48,161.67,2130.0
2017-05-09 12:20:00,161.62,161.63,161.48,161.49,2264.0,161.62,161.63,161.48,161.49,2264.0
2017-05-09 12:25:00,161.51,161.56,161.45,161.52,2748.0,161.51,161.56,161.45,161.52,2748.0
2017-05-09 12:30:00,161.54,161.54,161.38,161.4,3505.0,161.54,161.54,161.38,161.4,3505.0
2017-05-09 12:35:00,161.46,161.48,161.41,161.46,4400.0,161.46,161.48,161.41,161.46,4400.0
2017-05-09 12:40:00,161.45,161.69,161.44,161.69,3300.0,161.45,161.69,161.44,161.69,3300.0
2017-05-09 12:45:00,161.69,161.72,161.69,161.72,600.0,161.69,161.72,161.69,161.72,600.0
2017-05-09 12:50:00,161.66,161.67,161.5,161.56,4110.0,161.66,161.67,161.5,161.56,4110.0
2017-05-09 12:55:00,161.6,161.69,161.59,161.66,2600.0,161.6,161.69,161.59,161.66,2600.0
2017-05-09 13:00:00,161.68,161.77,161.64,161.74,2100.0,161.68,161.77,161.64,161.74,2100.0
2017-05-09 13:05:00,161.74,161.78,161.71,161.78,2324.0,161.74,161.78,161.71,161.78,2324.0
2017-05-09 13:10:00,161.73,161.79,161.63,161.79,4000.0,161.73,161.79,161.63,161.79,4000.0
2017-05-09 13:15:00,161.74,161.78,161.73,161.73,700.0,161.74,161.78,161.73,161.73,700.0
2017-05-09 13:20:00,161.8,161.87,161.73,161.87,2577.0,161.8,161.87,161.73,161.87,2577.0
2017-05-09 13:25:00,161.83,161.83,161.7,161.71,4945.0,161.83,161.83,161.7,161.71,4945.0
2017-05-09 13:30:00,161.77,161.8,161.75,161.8,500.0,161.77,161.8,161.75,161.8,500.0
2017-05-09 13:35:00,161.75,161.95,161.75,161.95,900.0,161.75,161.95,161.75,161.95,900.0
2017-05-09 13:40:00,161.84,162.12,161.84,162.08,3320.0,161.84,162.12,161.84,162.08,3320.0
2017-05-09 13:45:00,162.05,162.05,161.97,161.97,2353.0,162.05,162.05,161.97,161.97,2353.0
2017-05-09 13:50:00,161.97,162.02,161.85,161.92,6220.0,161.97,162.02,161.85,161.92,6220.0
2017-05-09 13:55:00,162.0,162.0,161.98,162.0,450.0,162.0,162.0,161.98,162.0,450.0
2017-05-09 14:00:00,161.96,161.97,161.87,161.91,2300.0,161.96,161.97,161.87,161.91,2300.0
2017-05-09 14:05:00,161.93,162.06,161.9,162.06,3100.0,161.93,162.06,161.9,162.06,3100.0
2017-05-09 14:10:00,161.97,162.09,161.95,161.96,6800.0,161.97,162.09,161.95,161.96,6800.0
2017-05-09 14:15:00,161.98,162.03,161.96,162.0,1400.0,161.98,162.03,161.96,162.0,1400.0
2017-05-09 14:20:00,162.04,162.04,161.92,162.02,3600.0,162.04,162.04,161.92,162.02,3600.0
2017-05-09 14:25:00,161.97,162.06,161.96,161.96,3400.0,161.97,162.06,161.96,161.96,3400.0
2017-05-09 14:30:00,162.02,162.02,161.96,161.98,2500.0,162.02,162.02,161.96,161.98,2500.0
2017-05-09 14:35:00,161.97,161.97,161.88,161.89,2918.0,161.97,161.97,161.88,161.89,2918.0
2017-05-09 14:40:00,161.94,162.02,161.93,162.02,2000.0,161.94,162.02,161.93,162.02,2000.0
2017-05-09 14:45:00,161.99,162.02,161.75,161.75,4450.0,161.99,162.02,161.75,161.75,4450.0
2017-05-09 14:50:00,161.79,161.96,161.79,161.89,4220.0,161.79,161.96,161.79,161.89,4220.0
2017-05-09 14:55:00,161.94,162.02,161.93,161.94,2662.0,161.94,162.02,161.93,161.94,2662.0
2017-05-09 15:00:00,161.98,162.03,161.96,162.03,1600.0,161.98,162.03,161.96,162.03,1600.0
2017-05-09 15:05:00,162.0,162.09,161.94,161.94,4274.0,162.0,162.09,161.94,161.94,4274.0
2017-05-09 15:10:00,161.92,161.98,161.89,161.93,3500.0,161.92,161.98,161.89,161.93,3500.0
2017-05-09 15:15:00,162.01,162.01,161.91,161.91,1912.0,162.01,162.01,161.91,161.91,1912.0
2017-05-09 15:20:00,161.85,161.95,161.85,161.95,3721.0,161.85,161.95,161.85,161.95,3721.0
2017-05-09 15:25:00,161.94,161.96,161.9,161.91,4943.0,161.94,161.96,161.9,161.91,4943.0
2017-05-09 15:30:00,161.9,161.9,161.75,161.8,6216.0,161.9,161.9,161.75,161.8,6216.0
2017-05-09 15:35:00,161.86,161.86,161.7,161.76,5818.0,161.86,161.86,161.7,161.76,5818.0
2017-05-09 15:40:00,161.77,161.83,161.7,161.74,4660.0,161.77,161.83,161.7,161.74,4660.0
2017-05-09 15:45:00,161.75,161.85,161.75,161.83,8025.0,161.75,161.85,161.75,161.83,8025.0
2017-05-09 15:50:00,161.89,162.0,161.86,162.0,9011.0,161.89,162.0,161.86,162.0,9011.0
2017-05-09 15:55:00,162.02,162.15,161.95,162.04,24195.0,162.02,162.15,161.95,162.04,24195.0
2017-05-10 09:30:00,162.08,162.38,161.78,162.38,7405.0,162.08,162.38,161.78,162.38,7405.0
2017-05-10 09:35:00,162.38,162.87,162.15,162.15,5157.0,162.38,162.87,162.15,162.15,5157.0
2017-05-10 09:40:00,162.19,162.31,162.06,162.12,7875.0,162.19,162.31,162.06,162.12,7875.0
2017-05-10 09:45:00,162.01,162.35,162.0,162.22,3187.0,162.01,162.35,162.0,162.22,3187.0
2017-05-10 09:50:00,162.17,162.18,161.95,162.01,3600.0,162.17,162.18,161.95,162.01,3600.0
2017-05-10 09:55:00,162.0,162.24,161.96,162.19,4836.0,162.0,162.24,161.96,162.19,4836.0
2017-05-10 10:00:00,162.18,162.18,161.89,162.0,4962.0,162.18,162.18,161.89,162.0,4962.0
2017-05-10 10:05:00,162.02,162.26,162.02,162.12,9630.0,162.02,162.26,162.02,162.12,9630.0
2017-05-10 10:10:00,162.12,162.21,161.9,162.05,9316.0,162.12,162.21,161.9,162.05,9316.0
2017-05-10 10:15:00,162.03,162.03,161.9,161.95,3170.0,162.03,162.03,161.9,161.95,3170.0
2017-05-10 10:20:00,161.95,161.99,161.92,161.92,400.0,161.95,161.99,161.92,161.92,400.0
2017-05-10 10:25:00,161.97,162.08,161.89,162.04,5660.0,161.97,162.08,161.89,162.04,5660.0
2017-05-10 10:30:00,162.03,162.04,161.76,161.91,3799.0,162.03,162.04,161.76,161.91,3799.0
2017-05-10 10:35:00,161.99,162.17,161.77,161.81,28573.0,161.99,162.17,161.77,161.81,28573.0
2017-05-10 10:40:00,161.69,161.8,161.69,161.72,800.0,161.69,161.8,161.69,161.72,800.0
2017-05-10 10:45:00,161.82,161.83,161.55,161.58,3200.0,161.82,161.83,161.55,161.58,3200.0
2017-05-10 10:50:00,161.69,161.98,161.69,161.97,1700.0,161.69,161.98,161.69,161.97,1700.0
2017-05-10 10:55:00,161.95,162.13,161.92,162.1,3443.0,161.95,162.13,161.92,162.1,3443.0
2017-05-10 11:00:00,162.1,162.19,162.06,162.14,2515.0,162.1,162.19,162.06,162.14,2515.0
2017-05-10 11:05:00,162.24,162.33,162.23,162.28,3850.0,162.24,162.33,162.23,162.28,3850.0
2017-05-10 11:10:00,162.25,162.25,162.16,162.24,3971.0,162.25,162.25,162.16,162.24,3971.0
2017-05-10 11:15:00,162.25,162.35,162.25,162.35,1800.0,162.25,162.35,162.25,162.35,1800.0
2017-05-10 11:20:00,162.4,162.45,162.37,162.37,3800.0,162.4,162.45,162.37,162.37,3800.0
2017-05-10 11:25:00,162.38,162.5,162.34,162.34,4983.0,162.38,162.5,162.34,162.34,4983.0
2017-05-10 11:30:00,162.38,162.38,162.26,162.35,2310.0,162.38,162.38,162.26,162.35,2310.0
2017-05-10 11:35:00,162.27,162.5,162.27,162.41,5569.0,162.27,162.5,162.27,162.41,5569.0
2017-05-10 11:40:00,162.42,162.43,162.36,162.42,850.0,162.42,162.43,162.36,162.42,850.0
2017-05-10 11:45:00,162.46,162.5,162.36,162.36,5826.0,162.46,162.5,162.36,162.36,5826.0
2017-05-10 11:50:00,162.35,162.46,162.3,162.4,4617.0,162.35,162.46,162.3,162.4,4617.0
2017-05-10 11:55:00,162.47,162.5,162.39,162.5,6986.0,162.47,162.5,162.39,162.5,6986.0
2017-05-10 12:00:00,162.5,162.51,162.42,162.51,5525.0,162.5,162.51,162.42,162.51,5525.0
2017-05-10 12:05:00,162.53,162.68,162.52,162.63,2834.0,162.53,162.68,162.52,162.63,2834.0
2017-05-10 12:10:00,162.68,162.81,162.68,162.81,2700.0,162.68,162.81,162.68,162.81,2700.0
2017-05-10 12:15:00,162.79,162.79,162.75,162.77,1254.0,162.79,162.79,162.75,162.77,1254.0
2017-05-10 12:20:00,162.81,163.12,162.81,163.12,4241.0,162.81,163.12,162.81,163.12,4241.0
2017-05-10 12:25:00,163.19,163.25,163.17,163.21,5933.0,163.19,163.25,163.17,163.21,5933.0
2017-05-10 12:30:00,163.25,163.25,163.17,163.18,5040.0,163.25,163.25,163.17,163.18,5040.0
2017-05-10 12:35:00,163.16,163.17,163.13,163.14,1700.0,163.16,163.17,163.13,163.14,1700.0
2017-05-10 12:40:00,163.15,163.21,163.06,163.19,4000.0,163.15,163.21,163.06,163.19,4000.0
2017-05-10 12:45:00,163.23,163.32,163.23,163.27,2300.0,163.23,163.32,163.23,163.27,2300.0
2017-05-10 12:50:00,163.24,163.27,163.18,163.21,6000.0,163.24,163.27,163.18,163.21,6000.0
2017-05-10 12:55:00,163.21,163.26,163.17,163.24,3200.0,163.21,163.26,163.17,163.24,3200.0
2017-05-10 13:00:00,163.23,163.25,163.19,163.22,3500.0,163.23,163.25,163.19,163.22,3500.0
2017-05-10 13:05:00,163.24,163.25,163.06,163.12,1900.0,163.24,163.25,163.06,163.12,1900.0
2017-05-10 13:10:00,163.1,163.13,163.03,163.08,1600.0,163.1,163.13,163.03,163.08,1600.0
2017-05-10 13:15:00,163.06,163.11,163.02,163.1,4300.0,163.06,163.11,163.02,163.1,4300.0
2017-05-10 13:20:00,163.1,163.13,163.04,163.12,3500.0,163.1,163.13,163.04,163.12,3500.0
2017-05-10 13:25:00,163.14,163.26,163.14,163.23,4200.0,163.14,163.26,163.14,163.23,4200.0
2017-05-10 13:30:00,163.2,163.29,163.19,163.29,2177.0,163.2,163.29,163.19,163.29,2177.0
2017-05-10 13:35:00,163.27,163.27,163.07,163.11,4700.0,163.27,163.27,163.07,163.11,4700.0
2017-05-10 13:40:00,163.23,163.35,163.23,163.35,1301.0,163.23,163.35,163.23,163.35,1301.0
2017-05-10 13:45:00,163.31,163.44,163.3,163.44,3000.0,163.31,163.44,163.3,163.44,3000.0
2017-05-10 13:50:00,163.43,163.56,163.43,163.56,6031.0,163.43,163.56,163.43,163.56,6031.0
2017-05-10 13:55:00,163.58,163.6,163.31,163.37,8071.0,163.58,163.6,163.31,163.37,8071.0
2017-05-10 14:00:00,163.38,163.38,163.11,163.25,3997.0,163.38,163.38,163.11,163.25,3997.0
2017-05-10 14:05:00,163.27,163.36,163.27,163.32,2200.0,163.27,163.36,163.27,163.32,2200.0
2017-05-10 14:10:00,163.31,163.37,163.28,163.35,3502.0,163.31,163.37,163.28,163.35,3502.0
2017-05-10 14:15:00,163.36,163.42,163.36,163.42,2250.0,163.36,163.42,163.36,163.42,2250.0
2017-05-10 14:20:00,163.44,163.44,163.3,163.3,5766.0,163.44,163.44,163.3,163.3,5766.0
2017-05-10 14:25:00,163.29,163.42,163.29,163.36,1800.0,163.29,163.42,163.29,163.36,1800.0
2017-05-10 14:30:00,163.42,163.49,163.32,163.32,16470.0,163.42,163.49,163.32,163.32,16470.0
2017-05-10 14:35:00,163.34,163.37,163.24,163.28,2830.0,163.34,163.37,163.24,163.28,2830.0
2017-05-10 14:40:00,163.32,163.37,163.29,163.31,3113.0,163.32,163.37,163.29,163.31,3113.0
2017-05-10 14:45:00,163.35,163.4,163.34,163.39,1380.0,163.35,163.4,163.34,163.39,1380.0
2017-05-10 14:50:00,163.4,163.5,163.37,163.5,2744.0,163.4,163.5,163.37,163.5,2744.0
2017-05-10 14:55:00,163.51,163.63,163.12,163.23,14365.0,163.51,163.63,163.12,163.23,14365.0
2017-05-10 15:00:00,163.22,163.38,163.19,163.36,4100.0,163.22,163.38,163.19,163.36,4100.0
2017-05-10 15:05:00,163.38,163.38,163.2,163.29,4155.0,163.38,163.38,163.2,163.29,4155.0
2017-05-10 15:10:00,163.29,163.37,163.29,163.35,1642.0,163.29,163.37,163.29,163.35,1642.0
2017-05-10 15:15:00,163.34,163.34,163.29,163.32,4257.0,163.34,163.34,163.29,163.32,4257.0
2017-05-10 15:20:00,163.28,163.28,163.19,163.19,2775.0,163.28,163.28,163.19,163.19,2775.0
2017-05-10 15:25:00,163.19,163.24,163.06,163.11,8045.0,163.19,163.24,163.06,163.11,8045.0
2017-05-10 15:30:00,163.09,163.09,162.91,162.94,7150.0,163.09,163.09,162.91,162.94,7150.0
2017-05-10 15:35:00,162.92,162.95,162.65,162.72,9555.0,162.92,162.95,162.65,162.72,9555.0
2017-05-10 15:40:00,162.72,162.83,162.68,162.81,7762.0,162.72,162.83,162.68,162.81,7762.0
2017-05-10 15:45:00,162.81,162.88,162.78,162.88,7981.0,162.81,162.88,162.78,162.88,7981.0
2017-05-10 15:50:00,162.87,162.96,162.85,162.95,11337.0,162.87,162.96,162.85,162.95,11337.0
2017-05-10 15:55:00,162.94,163.04,162.87,162.97,27071.0,162.94,163.04,162.87,162.97,27071.0
2017-05-11 09:30:00,162.07,162.32,161.89,162.32,5120.0,162.07,162.32,161.89,162.32,5120.0
2017-05-11 09:35:00,162.72,162.81,162.4,162.52,2185.0,162.72,162.81,162.4,162.52,2185.0
2017-05-11 09:40:00,162.55,162.64,162.44,162.64,1860.0,162.55,162.64,162.44,162.64,1860.0
2017-05-11 09:45:00,162.62,162.78,162.45,162.65,2810.0,162.62,162.78,162.45,162.65,2810.0
2017-05-11 09:50:00,162.7,162.7,162.42,162.5,2388.0,162.7,162.7,162.42,162.5,2388.0
2017-05-11 09:55:00,162.49,162.55,162.26,162.37,3300.0,162.49,162.55,162.26,162.37,3300.0
2017-05-11 10:00:00,162.52,162.69,162.52,162.69,800.0,162.52,162.69,162.52,162.69,800.0
2017-05-11 10:05:00,162.75,163.07,162.73,163.07,1920.0,162.75,163.07,162.73,163.07,1920.0
2017-05-11 10:10:00,163.09,163.09,162.42,162.59,6423.0,163.09,163.09,162.42,162.59,6423.0
2017-05-11 10:15:00,162.5,162.5,162.07,162.07,2315.0,162.5,162.5,162.07,162.07,2315.0
2017-05-11 10:20:00,162.09,162.27,161.83,161.91,3027.0,162.09,162.27,161.83,161.91,3027.0
2017-05-11 10:25:00,161.95,162.35,161.95,162.35,3018.0,161.95,162.35,161.95,162.35,3018.0
2017-05-11 10:30:00,162.24,162.27,162.07,162.27,1701.0,162.24,162.27,162.07,162.27,1701.0
2017-05-11 10:35:00,162.4,162.49,162.16,162.2,2500.0,162.4,162.49,162.16,162.2,2500.0
2017-05-11 10:40:00,162.36,162.56,162.28,162.45,3491.0,162.36,162.56,162.28,162.45,3491.0
2017-05-11 10:45:00,162.44,162.48,162.08,162.09,2000.0,162.44,162.48,162.08,162.09,2000.0
2017-05-11 10:50:00,162.06,162.3,162.06,162.3,2366.0,162.06,162.3,162.06,162.3,2366.0
2017-05-11 10:55:00,162.3,162.52,162.27,162.52,1450.0,162.3,162.52,162.27,162.52,1450.0
2017-05-11 11:00:00,162.43,162.58,162.4,162.48,2758.0,162.43,162.58,162.4,162.48,2758.0
2017-05-11 11:05:00,162.45,162.45,162.35,162.35,1500.0,162.45,162.45,162.35,162.35,1500.0
2017-05-11 11:10:00,162.45,162.54,162.45,162.54,1100.0,162.45,162.54,162.45,162.54,1100.0
2017-05-11 11:15:00,162.5,162.5,162.08,162.25,7340.0,162.5,162.5,162.08,162.25,7340.0
2017-05-11 11:20:00,162.29,162.3,162.18,162.18,1530.0,162.29,162.3,162.18,162.18,1530.0
2017-05-11 11:25:00,162.19,162.38,162.14,162.38,2423.0,162.19,162.38,162.14,162.38,2423.0
2017-05-11 11:30:00,162.46,162.47,162.24,162.32,4500.0,162.46,162.47,162.24,162.32,4500.0
2017-05-11 11:35:00,162.29,162.47,162.26,162.26,3100.0,162.29,162.47,162.26,162.26,3100.0
2017-05-11 11:40:00,162.26,162.26,162.06,162.23,1800.0,162.26,162.26,162.06,162.23,1800.0
2017-05-11 11:45:00,162.23,162.33,162.13,162.22,1900.0,162.23,162.33,162.13,162.22,1900.0
2017-05-11 11:50:00,162.22,162.3,162.05,162.08,2600.0,162.22,162.3,162.05,162.08,2600.0
2017-05-11 11:55:00,162.19,162.19,162.02,162.11,2099.0,162.19,162.19,162.02,162.11,2099.0
2017-05-11 12:00:00,162.04,162.16,162.02,162.13,2150.0,162.04,162.16,162.02,162.13,2150.0
2017-05-11 12:05:00,162.16,162.16,161.91,161.91,1162.0,162.16,162.16,161.91,161.91,1162.0
2017-05-11 12:10:00,161.88,161.94,161.85,161.88,1700.0,161.88,161.94,161.85,161.88,1700.0
2017-05-11 12:15:00,161.88,162.11,161.88,162.11,3000.0,161.88,162.11,161.88,162.11,3000.0
2017-05-11 12:20:00,162.17,162.28,162.13,162.13,3300.0,162.17,162.28,162.13,162.13,3300.0
2017-05-11 12:25:00,162.15,162.2,162.1,162.13,1220.0,162.15,162.2,162.1,162.13,1220.0
2017-05-11 12:30:00,162.22,162.33,162.19,162.33,850.0,162.22,162.33,162.19,162.33,850.0
2017-05-11 12:35:00,162.35,162.38,162.31,162.38,700.0,162.35,162.38,162.31,162.38,700.0
2017-05-11 12:40:00,162.37,162.49,162.36,162.49,600.0,162.37,162.49,162.36,162.49,600.0
2017-05-11 12:45:00,162.44,162.44,162.32,162.42,3100.0,162.44,162.44,162.32,162.42,3100.0
2017-05-11 12:50:00,162.41,162.44,162.34,162.41,3414.0,162.41,162.44,162.34,162.41,3414.0
2017-05-11 12:55:00,162.4,162.53,162.38,162.53,724.0,162.4,162.53,162.38,162.53,724.0
2017-05-11 13:00:00,162.51,162.68,162.47,162.68,1400.0,162.51,162.68,162.47,162.68,1400.0
2017-05-11 13:05:00,162.7,162.81,162.7,162.81,1126.0,162.7,162.81,162.7,162.81,1126.0
2017-05-11 13:10:00,162.83,162.89,162.76,162.8,2800.0,162.83,162.89,162.76,162.8,2800.0
2017-05-11 13:15:00,162.83,163.08,162.83,163.08,1000.0,162.83,163.08,162.83,163.08,1000.0
2017-05-11 13:20:00,163.08,163.08,162.86,162.86,2400.0,163.08,163.08,162.86,162.86,2400.0
2017-05-11 13:25:00,162.83,162.86,162.66,162.78,1900.0,162.83,162.86,162.66,162.78,1900.0
2017-05-11 13:30:00,162.71,162.87,162.71,162.87,800.0,162.71,162.87,162.71,162.87,800.0
2017-05-11 13:35:00,162.89,162.98,162.77,162.98,1900.0,162.89,162.98,162.77,162.98,1900.0
2017-05-11 13:40:00,162.99,163.11,162.95,163.11,1665.0,162.99,163.11,162.95,163.11,1665.0
2017-05-11 13:45:00,163.11,163.21,163.11,163.21,800.0,163.11,163.21,163.11,163.21,800.0
2017-05-11 13:50:00,163.12,163.26,163.12,163.13,5128.0,163.12,163.26,163.12,163.13,5128.0
2017-05-11 13:55:00,163.1,163.1,162.89,163.01,2293.0,163.1,163.1,162.89,163.01,2293.0
2017-05-11 14:00:00,163.08,163.1,163.04,163.1,800.0,163.08,163.1,163.04,163.1,800.0
2017-05-11 14:05:00,163.11,163.11,162.86,162.92,2979.0,163.11,163.11,162.86,162.92,2979.0
2017-05-11 14:10:00,162.91,162.91,162.69,162.9,2300.0,162.91,162.91,162.69,162.9,2300.0
2017-05-11 14:15:00,162.95,163.02,162.8,163.02,2400.0,162.95,163.02,162.8,163.02,2400.0
2017-05-11 14:20:00,163.0,163.17,162.82,162.94,3142.0,163.0,163.17,162.82,162.94,3142.0
2017-05-11 14:25:00,162.91,163.05,162.89,162.89,2700.0,162.91,163.05,162.89,162.89,2700.0
2017-05-11 14:30:00,162.96,162.97,162.87,162.97,599.0,162.96,162.97,162.87,162.97,599.0
2017-05-11 14:35:00,162.9,162.98,162.81,162.81,2781.0,162.9,162.98,162.81,162.81,2781.0
2017-05-11 14:40:00,162.91,162.91,162.91,162.91,100.0,162.91,162.91,162.91,162.91,100.0
2017-05-11 14:45:00,162.91,162.95,162.85,162.9,4304.0,162.91,162.95,162.85,162.9,4304.0
2017-05-11 14:50:00,162.92,163.05,162.92,163.05,1950.0,162.92,163.05,162.92,163.05,1950.0
2017-05-11 14:55:00,162.99,163.0,162.87,162.93,4000.0,162.99,163.0,162.87,162.93,4000.0
2017-05-11 15:00:00,162.98,163.01,162.87,162.87,3476.0,162.98,163.01,162.87,162.87,3476.0
2017-05-11 15:05:00,162.91,162.98,162.91,162.98,528.0,162.91,162.98,162.91,162.98,528.0
2017-05-11 15:10:00,162.93,162.99,162.92,162.99,1500.0,162.93,162.99,162.92,162.99,1500.0
2017-05-11 15:15:00,163.01,163.14,163.0,163.03,3380.0,163.01,163.14,163.0,163.03,3380.0
2017-05-11 15:20:00,163.02,163.07,162.98,163.07,2338.0,163.02,163.07,162.98,163.07,2338.0
2017-05-11 15:25:00,163.06,163.16,163.05,163.16,2700.0,163.06,163.16,163.05,163.16,2700.0
2017-05-11 15:30:00,163.21,163.23,163.05,163.06,4400.0,163.21,163.23,163.05,163.06,4400.0
2017-05-11 15:35:00,163.1,163.27,163.1,163.25,4400.0,163.1,163.27,163.1,163.25,4400.0
2017-05-11 15:40:00,163.27,163.27,163.04,163.09,6778.0,163.27,163.27,163.04,163.09,6778.0
2017-05-11 15:45:00,163.08,163.17,163.07,163.17,5016.0,163.08,163.17,163.07,163.17,5016.0
2017-05-11 15:50:00,163.13,163.15,162.94,162.95,10009.0,163.13,163.15,162.94,162.95,10009.0
2017-05-11 15:55:00,162.95,163.21,162.95,163.17,17624.0,162.95,163.21,162.95,163.17,17624.0
2017-05-12 09:30:00,163.17,163.69,162.98,163.43,10922.0,163.17,163.69,162.98,163.43,10922.0
2017-05-12 09:35:00,163.34,163.41,163.26,163.26,1391.0,163.34,163.41,163.26,163.26,1391.0
2017-05-12 09:40:00,163.29,163.36,163.02,163.02,3400.0,163.29,163.36,163.02,163.02,3400.0
2017-05-12 09:45:00,162.99,163.0,162.59,162.7,4456.0,162.99,163.0,162.59,162.7,4456.0
2017-05-12 09:50:00,162.72,163.13,162.71,163.05,1700.0,162.72,163.13,162.71,163.05,1700.0
2017-05-12 09:55:00,163.14,163.39,162.95,163.39,1282.0,163.14,163.39,162.95,163.39,1282.0
2017-05-12 10:00:00,163.28,163.28,162.76,162.84,9842.0,163.28,163.28,162.76,162.84,9842.0
2017-05-12 10:05:00,162.94,163.08,162.88,162.97,4347.0,162.94,163.08,162.88,162.97,4347.0
2017-05-12 10:10:00,162.97,163.0,162.6,162.86,4244.0,162.97,163.0,162.6,162.86,4244.0
2017-05-12 10:15:00,162.93,162.97,162.66,162.66,4756.0,162.93,162.97,162.66,162.66,4756.0
2017-05-12 10:20:00,162.67,162.82,162.62,162.82,1300.0,162.67,162.82,162.62,162.82,1300.0
2017-05-12 10:25:00,162.79,163.02,162.79,162.91,1900.0,162.79,163.02,162.79,162.91,1900.0
2017-05-12 10:30:00,163.0,163.16,163.0,163.15,800.0,163.0,163.16,163.0,163.15,800.0
2017-05-12 10:35:00,163.08,163.27,163.0,163.19,3400.0,163.08,163.27,163.0,163.19,3400.0
2017-05-12 10:40:00,163.2,163.26,163.05,163.06,3373.0,163.2,163.26,163.05,163.06,3373.0
2017-05-12 10:45:00,162.99,163.12,162.97,163.02,4900.0,162.99,163.12,162.97,163.02,4900.0
2017-05-12 10:50:00,163.03,163.14,163.0,163.11,3576.0,163.03,163.14,163.0,163.11,3576.0
2017-05-12 10:55:00,163.12,163.18,163.05,163.13,3824.0,163.12,163.18,163.05,163.13,3824.0
2017-05-12 11:00:00,163.11,163.16,163.08,163.11,2926.0,163.11,163.16,163.08,163.11,2926.0
2017-05-12 11:05:00,163.13,163.19,163.05,163.13,2700.0,163.13,163.19,163.05,163.13,2700.0
2017-05-12 11:10:00,163.06,163.15,163.05,163.1,3540.0,163.06,163.15,163.05,163.1,3540.0
2017-05-12 11:15:00,163.16,163.25,163.0,163.24,4937.0,163.16,163.25,163.0,163.24,4937.0
2017-05-12 11:20:00,163.21,163.41,163.21,163.4,1200.0,163.21,163.41,163.21,163.4,1200.0
2017-05-12 11:25:00,163.46,163.58,163.46,163.58,800.0,163.46,163.58,163.46,163.58,800.0
2017-05-12 11:30:00,163.48,163.87,163.47,163.87,3413.0,163.48,163.87,163.47,163.87,3413.0
2017-05-12 11:35:00,163.83,163.83,163.68,163.69,1753.0,163.83,163.83,163.68,163.69,1753.0
2017-05-12 11:40:00,163.69,163.77,163.68,163.75,2295.0,163.69,163.77,163.68,163.75,2295.0
2017-05-12 11:45:00,163.7,163.71,163.58,163.68,1400.0,163.7,163.71,163.58,163.68,1400.0
2017-05-12 11:50:00,163.66,163.82,163.65,163.82,700.0,163.66,163.82,163.65,163.82,700.0
2017-05-12 11:55:00,163.91,164.0,163.9,163.95,500.0,163.91,164.0,163.9,163.95,500.0
2017-05-12 12:00:00,163.9,163.96,163.74,163.83,5226.0,163.9,163.96,163.74,163.83,5226.0
2017-05-12 12:05:00,163.77,163.78,163.64,163.64,2697.0,163.77,163.78,163.64,163.64,2697.0
2017-05-12 12:10:00,163.68,163.68,163.55,163.55,800.0,163.68,163.68,163.55,163.55,800.0
2017-05-12 12:15:00,163.59,163.66,163.54,163.65,1100.0,163.59,163.66,163.54,163.65,1100.0
2017-05-12 12:20:00,163.66,163.7,163.66,163.7,1200.0,163.66,163.7,163.66,163.7,1200.0
2017-05-12 12:25:00,163.75,163.87,163.71,163.73,2300.0,163.75,163.87,163.71,163.73,2300.0
2017-05-12 12:30:00,163.65,163.66,163.55,163.59,1900.0,163.65,163.66,163.55,163.59,1900.0
2017-05-12 12:35:00,163.57,163.57,163.43,163.47,9366.0,163.57,163.57,163.43,163.47,9366.0
2017-05-12 12:40:00,163.56,163.56,163.43,163.43,3700.0,163.56,163.56,163.43,163.43,3700.0
2017-05-12 12:45:00,163.45,163.48,163.18,163.18,3100.0,163.45,163.48,163.18,163.18,3100.0
2017-05-12 12:50:00,163.24,163.3,163.08,163.23,5511.0,163.24,163.3,163.08,163.23,5511.0
2017-05-12 12:55:00,163.23,163.26,163.17,163.26,1190.0,163.23,163.26,163.17,163.26,1190.0
2017-05-12 13:00:00,163.28,163.28,163.26,163.26,200.0,163.28,163.28,163.26,163.26,200.0
2017-05-12 13:05:00,163.27,163.27,163.23,163.26,400.0,163.27,163.27,163.23,163.26,400.0
2017-05-12 13:10:00,163.26,163.26,163.17,163.26,2171.0,163.26,163.26,163.17,163.26,2171.0
2017-05-12 13:15:00,163.3,163.48,163.3,163.4,2528.0,163.3,163.48,163.3,163.4,2528.0
2017-05-12 13:20:00,163.4,163.4,163.34,163.34,500.0,163.4,163.4,163.34,163.34,500.0
2017-05-12 13:25:00,163.28,163.4,163.28,163.4,1160.0,163.28,163.4,163.28,163.4,1160.0
2017-05-12 13:30:00,163.4,163.44,163.3,163.44,620.0,163.4,163.44,163.3,163.44,620.0
2017-05-12 13:35:00,163.41,163.48,163.36,163.38,2400.0,163.41,163.48,163.36,163.38,2400.0
2017-05-12 13:40:00,163.35,163.35,163.12,163.27,2600.0,163.35,163.35,163.12,163.27,2600.0
2017-05-12 13:45:00,163.27,163.3,163.23,163.27,1403.0,163.27,163.3,163.23,163.27,1403.0
2017-05-12 13:50:00,163.31,163.34,163.31,163.34,500.0,163.31,163.34,163.31,163.34,500.0
2017-05-12 13:55:00,163.38,163.38,163.17,163.17,2000.0,163.38,163.38,163.17,163.17,2000.0
2017-05-12 14:00:00,163.22,163.29,163.21,163.29,500.0,163.22,163.29,163.21,163.29,500.0
2017-05-12 14:05:00,163.25,163.32,163.22,163.22,2100.0,163.25,163.32,163.22,163.22,2100.0
2017-05-12 14:10:00,163.22,163.35,163.21,163.34,2000.0,163.22,163.35,163.21,163.34,2000.0
2017-05-12 14:15:00,163.37,163.37,163.15,163.17,2200.0,163.37,163.37,163.15,163.17,2200.0
2017-05-12 14:20:00,163.19,163.21,163.07,163.11,1500.0,163.19,163.21,163.07,163.11,1500.0
2017-05-12 14:25:00,163.12,163.24,163.11,163.18,1800.0,163.12,163.24,163.11,163.18,1800.0
2017-05-12 14:30:00,163.19,163.35,163.19,163.35,2100.0,163.19,163.35,163.19,163.35,2100.0
2017-05-12 14:35:00,163.31,163.35,163.28,163.35,600.0,163.31,163.35,163.28,163.35,600.0
2017-05-12 14:40:00,163.31,163.4,163.28,163.31,5700.0,163.31,163.4,163.28,163.31,5700.0
2017-05-12 14:45:00,163.3,163.34,163.26,163.26,2600.0,163.3,163.34,163.26,163.26,2600.0
2017-05-12 14:50:00,163.25,163.28,163.24,163.24,2001.0,163.25,163.28,163.24,163.24,2001.0
2017-05-12 14:55:00,163.22,163.22,163.03,163.04,3396.0,163.22,163.22,163.03,163.04,3396.0
2017-05-12 15:00:00,163.04,163.04,162.88,162.88,1300.0,163.04,163.04,162.88,162.88,1300.0
2017-05-12 15:05:00,162.93,163.04,162.88,163.04,4482.0,162.93,163.04,162.88,163.04,4482.0
2017-05-12 15:10:00,163.05,163.07,162.91,162.92,3800.0,163.05,163.07,162.91,162.92,3800.0
2017-05-12 15:15:00,162.97,163.03,162.96,163.03,1800.0,162.97,163.03,162.96,163.03,1800.0
2017-05-12 15:20:00,163.04,163.1,162.99,163.02,3480.0,163.04,163.1,162.99,163.02,3480.0
2017-05-12 15:25:00,163.01,163.08,163.0,163.05,2200.0,163.01,163.08,163.0,163.05,2200.0
2017-05-12 15:30:00,163.09,163.09,162.94,163.02,5899.0,163.09,163.09,162.94,163.02,5899.0
2017-05-12 15:35:00,163.05,163.16,163.03,163.16,2085.0,163.05,163.16,163.03,163.16,2085.0
2017-05-12 15:40:00,163.17,163.27,163.17,163.21,7336.0,163.17,163.27,163.17,163.21,7336.0
2017-05-12 15:45:00,163.19,163.19,163.06,163.12,6167.0,163.19,163.19,163.06,163.12,6167.0
2017-05-12 15:50:00,163.13,163.21,163.05,163.09,8819.0,163.13,163.21,163.05,163.09,8819.0
2017-05-12 15:55:00,163.08,163.22,163.07,163.22,18396.0,163.08,163.22,163.07,163.22,18396.0
2017-05-15 09:30:00,163.15,163.27,162.87,163.02,7201.0,163.15,163.27,162.87,163.02,7201.0
2017-05-15 09:35:00,162.94,162.94,162.94,162.94,100.0,162.94,162.94,162.94,162.94,100.0
2017-05-15 09:40:00,162.87,163.23,162.81,162.81,11242.0,162.87,163.23,162.81,162.81,11242.0
2017-05-15 09:45:00,162.84,162.95,162.71,162.77,4209.0,162.84,162.95,162.71,162.77,4209.0
2017-05-15 09:50:00,162.82,163.04,162.82,163.04,10070.0,162.82,163.04,162.82,163.04,10070.0
2017-05-15 09:55:00,163.04,163.21,162.97,163.16,1900.0,163.04,163.21,162.97,163.16,1900.0
2017-05-15 10:00:00,163.31,163.54,163.24,163.49,3610.0,163.31,163.54,163.24,163.49,3610.0
2017-05-15 10:05:00,163.53,163.55,163.43,163.51,1950.0,163.53,163.55,163.43,163.51,1950.0
2017-05-15 10:10:00,163.43,163.46,163.22,163.3,1700.0,163.43,163.46,163.22,163.3,1700.0
2017-05-15 10:15:00,163.31,163.35,163.12,163.21,4300.0,163.31,163.35,163.12,163.21,4300.0
2017-05-15 10:20:00,163.21,163.21,162.9,162.9,1000.0,163.21,163.21,162.9,162.9,1000.0
2017-05-15 10:25:00,162.92,163.05,162.86,162.99,2700.0,162.92,163.05,162.86,162.99,2700.0
2017-05-15 10:30:00,163.05,163.08,162.95,162.99,1400.0,163.05,163.08,162.95,162.99,1400.0
2017-05-15 10:35:00,163.03,163.35,162.99,163.35,1900.0,163.03,163.35,162.99,163.35,1900.0
2017-05-15 10:40:00,163.4,163.62,163.39,163.62,2966.0,163.4,163.62,163.39,163.62,2966.0
2017-05-15 10:45:00,163.65,163.83,163.59,163.78,2070.0,163.65,163.83,163.59,163.78,2070.0
2017-05-15 10:50:00,163.85,163.87,163.48,163.58,3525.0,163.85,163.87,163.48,163.58,3525.0
2017-05-15 10:55:00,163.52,163.75,163.52,163.55,4359.0,163.52,163.75,163.52,163.55,4359.0
2017-05-15 11:00:00,163.55,163.72,163.46,163.62,2765.0,163.55,163.72,163.46,163.62,2765.0
2017-05-15 11:05:00,163.67,163.77,163.65,163.66,2827.0,163.67,163.77,163.65,163.66,2827.0
2017-05-15 11:10:00,163.74,163.8,163.7,163.71,1700.0,163.74,163.8,163.7,163.71,1700.0
2017-05-15 11:15:00,163.74,163.77,163.59,163.61,1300.0,163.74,163.77,163.59,163.61,1300.0
2017-05-15 11:20:00,163.61,163.77,163.6,163.77,1200.0,163.61,163.77,163.6,163.77,1200.0
2017-05-15 11:25:00,163.78,163.88,163.72,163.81,2615.0,163.78,163.88,163.72,163.81,2615.0
2017-05-15 11:30:00,163.85,164.0,163.8,163.9,3305.0,163.85,164.0,163.8,163.9,3305.0
2017-05-15 11:35:00,163.94,163.98,163.73,163.85,2300.0,163.94,163.98,163.73,163.85,2300.0
2017-05-15 11:40:00,163.85,163.88,163.7,163.88,5627.0,163.85,163.88,163.7,163.88,5627.0
2017-05-15 11:45:00,163.87,163.87,163.86,163.86,400.0,163.87,163.87,163.86,163.86,400.0
2017-05-15 11:50:00,163.82,163.84,163.69,163.72,1800.0,163.82,163.84,163.69,163.72,1800.0
2017-05-15 11:55:00,163.74,163.75,163.74,163.74,300.0,163.74,163.75,163.74,163.74,300.0
2017-05-15 12:00:00,163.86,163.98,163.86,163.98,500.0,163.86,163.98,163.86,163.98,500.0
2017-05-15 12:05:00,163.98,164.08,163.98,164.08,500.0,163.98,164.08,163.98,164.08,500.0
2017-05-15 12:10:00,164.06,164.13,164.06,164.13,1000.0,164.06,164.13,164.06,164.13,1000.0
2017-05-15 12:15:00,164.06,164.1,163.89,164.01,1427.0,164.06,164.1,163.89,164.01,1427.0
2017-05-15 12:20:00,164.0,164.0,164.0,164.0,100.0,164.0,164.0,164.0,164.0,100.0
2017-05-15 12:25:00,164.01,164.18,164.01,164.18,1424.0,164.01,164.18,164.01,164.18,1424.0
2017-05-15 12:30:00,164.17,164.18,164.05,164.1,4478.0,164.17,164.18,164.05,164.1,4478.0
2017-05-15 12:35:00,164.1,164.14,164.06,164.12,10900.0,164.1,164.14,164.06,164.12,10900.0
2017-05-15 12:40:00,164.11,164.21,164.11,164.21,1300.0,164.11,164.21,164.11,164.21,1300.0
2017-05-15 12:45:00,164.21,164.21,164.17,164.17,200.0,164.21,164.21,164.17,164.17,200.0
2017-05-15 12:50:00,164.23,164.23,164.14,164.14,1227.0,164.23,164.23,164.14,164.14,1227.0
2017-05-15 12:55:00,164.15,164.15,164.06,164.09,1045.0,164.15,164.15,164.06,164.09,1045.0
2017-05-15 13:00:00,164.09,164.14,164.08,164.11,1400.0,164.09,164.14,164.08,164.11,1400.0
2017-05-15 13:05:00,164.14,164.14,163.97,164.03,2031.0,164.14,164.14,163.97,164.03,2031.0
2017-05-15 13:10:00,164.07,164.15,164.05,164.15,1400.0,164.07,164.15,164.05,164.15,1400.0
2017-05-15 13:15:00,164.19,164.27,164.17,164.27,1100.0,164.19,164.27,164.17,164.27,1100.0
2017-05-15 13:20:00,164.15,164.27,164.15,164.27,700.0,164.15,164.27,164.15,164.27,700.0
2017-05-15 13:25:00,164.27,164.33,164.27,164.33,500.0,164.27,164.33,164.27,164.33,500.0
2017-05-15 13:30:00,164.34,164.36,164.34,164.36,200.0,164.34,164.36,164.34,164.36,200.0
2017-05-15 13:35:00,164.35,164.4,164.32,164.4,1603.0,164.35,164.4,164.32,164.4,1603.0
2017-05-15 13:40:00,164.39,164.5,164.39,164.46,1500.0,164.39,164.5,164.39,164.46,1500.0
2017-05-15 13:45:00,164.45,164.49,164.35,164.36,2830.0,164.45,164.49,164.35,164.36,2830.0
2017-05-15 13:50:00,164.32,164.32,164.17,164.17,1000.0,164.32,164.32,164.17,164.17,1000.0
2017-05-15 13:55:00,164.17,164.33,164.16,164.33,1803.0,164.17,164.33,164.16,164.33,1803.0
2017-05-15 14:00:00,164.28,164.4,164.26,164.4,1551.0,164.28,164.4,164.26,164.4,1551.0
2017-05-15 14:05:00,164.34,164.51,164.32,164.51,1200.0,164.34,164.51,164.32,164.51,1200.0
2017-05-15 14:10:00,164.48,164.49,164.43,164.43,700.0,164.48,164.49,164.43,164.43,700.0
2017-05-15 14:15:00,164.48,164.48,164.48,164.48,300.0,164.48,164.48,164.48,164.48,300.0
2017-05-15 14:20:00,164.5,164.54,164.37,164.44,9208.0,164.5,164.54,164.37,164.44,9208.0
2017-05-15 14:25:00,164.4,164.4,164.26,164.26,2157.0,164.4,164.4,164.26,164.26,2157.0
2017-05-15 14:30:00,164.29,164.32,164.27,164.31,1450.0,164.29,164.32,164.27,164.31,1450.0
2017-05-15 14:35:00,164.33,164.44,164.32,164.44,5284.0,164.33,164.44,164.32,164.44,5284.0
2017-05-15 14:40:00,164.4,164.43,164.32,164.34,4328.0,164.4,164.43,164.32,164.34,4328.0
2017-05-15 14:45:00,164.35,164.39,164.25,164.26,1575.0,164.35,164.39,164.25,164.26,1575.0
2017-05-15 14:50:00,164.2,164.22,164.03,164.03,6336.0,164.2,164.22,164.03,164.03,6336.0
2017-05-15 14:55:00,164.05,164.05,163.93,163.93,3099.0,164.05,164.05,163.93,163.93,3099.0
2017-05-15 15:00:00,163.96,164.17,163.96,164.13,7757.0,163.96,164.17,163.96,164.13,7757.0
2017-05-15 15:05:00,164.11,164.18,164.08,164.18,1800.0,164.11,164.18,164.08,164.18,1800.0
2017-05-15 15:10:00,164.15,164.16,164.1,164.1,2600.0,164.15,164.16,164.1,164.1,2600.0
2017-05-15 15:15:00,164.16,164.21,164.15,164.21,1100.0,164.16,164.21,164.15,164.21,1100.0
2017-05-15 15:20:00,164.16,164.2,164.13,164.17,3185.0,164.16,164.2,164.13,164.17,3185.0
2017-05-15 15:25:00,164.3,164.33,164.28,164.32,2400.0,164.3,164.33,164.28,164.32,2400.0
2017-05-15 15:30:00,164.29,164.29,164.08,164.08,6849.0,164.29,164.29,164.08,164.08,6849.0
2017-05-15 15:35:00,164.14,164.2,164.14,164.18,3166.0,164.14,164.2,164.14,164.18,3166.0
2017-05-15 15:40:00,164.15,164.25,164.14,164.24,5480.0,164.15,164.25,164.14,164.24,5480.0
2017-05-15 15:45:00,164.26,164.49,164.25,164.49,4156.0,164.26,164.49,164.25,164.49,4156.0
2017-05-15 15:50:00,164.51,164.52,164.29,164.31,9505.0,164.51,164.52,164.29,164.31,9505.0
2017-05-15 15:55:00,164.3,164.56,164.29,164.47,37212.0,164.3,164.56,164.29,164.47,37212.0
2017-05-16 09:30:00,164.9,164.9,164.17,164.71,5203.0,164.9,164.9,164.17,164.71,5203.0
2017-05-16 09:35:00,164.39,164.56,164.32,164.56,1500.0,164.39,164.56,164.32,164.56,1500.0
2017-05-16 09:40:00,164.45,164.68,164.45,164.63,1600.0,164.45,164.68,164.45,164.63,1600.0
2017-05-16 09:45:00,164.52,164.7,164.52,164.7,1900.0,164.52,164.7,164.52,164.7,1900.0
2017-05-16 09:50:00,164.67,164.97,164.67,164.96,1250.0,164.67,164.97,164.67,164.96,1250.0
2017-05-16 09:55:00,164.73,164.92,164.61,164.76,3100.0,164.73,164.92,164.61,164.76,3100.0
2017-05-16 10:00:00,164.68,164.84,164.36,164.46,2644.0,164.68,164.84,164.36,164.46,2644.0
2017-05-16 10:05:00,164.41,164.76,164.35,164.76,2354.0,164.41,164.76,164.35,164.76,2354.0
2017-05-16 10:10:00,164.75,164.81,164.69,164.81,1150.0,164.75,164.81,164.69,164.81,1150.0
2017-05-16 10:15:00,164.78,164.79,164.35,164.41,8694.0,164.78,164.79,164.35,164.41,8694.0
2017-05-16 10:20:00,164.47,164.48,164.12,164.12,700.0,164.47,164.48,164.12,164.12,700.0
2017-05-16 10:25:00,164.18,164.29,164.16,164.18,2450.0,164.18,164.29,164.16,164.18,2450.0
2017-05-16 10:30:00,164.27,164.34,163.73,163.84,3570.0,164.27,164.34,163.73,163.84,3570.0
2017-05-16 10:35:00,163.84,164.0,163.82,164.0,988.0,163.84,164.0,163.82,164.0,988.0
2017-05-16 10:40:00,163.99,164.03,163.75,163.75,2064.0,163.99,164.03,163.75,163.75,2064.0
2017-05-16 10:45:00,163.71,163.9,163.7,163.9,1287.0,163.71,163.9,163.7,163.9,1287.0
2017-05-16 10:50:00,163.88,164.02,163.88,163.96,1899.0,163.88,164.02,163.88,163.96,1899.0
2017-05-16 10:55:00,163.98,164.07,163.98,164.04,1100.0,163.98,164.07,163.98,164.04,1100.0
2017-05-16 11:00:00,163.99,164.15,163.91,164.15,5014.0,163.99,164.15,163.91,164.15,5014.0
2017-05-16 11:05:00,164.19,164.25,164.19,164.24,1000.0,164.19,164.25,164.19,164.24,1000.0
2017-05-16 11:10:00,164.17,164.18,164.07,164.18,3753.0,164.17,164.18,164.07,164.18,3753.0
2017-05-16 11:15:00,164.11,164.15,163.82,163.93,7273.0,164.11,164.15,163.82,163.93,7273.0
2017-05-16 11:20:00,163.9,164.05,163.86,163.98,6720.0,163.9,164.05,163.86,163.98,6720.0
2017-05-16 11:25:00,164.0,164.18,164.0,164.12,1500.0,164.0,164.18,164.0,164.12,1500.0
2017-05-16 11:30:00,164.05,164.1,163.98,163.98,1400.0,164.05,164.1,163.98,163.98,1400.0
2017-05-16 11:35:00,163.97,164.08,163.93,164.08,2548.0,163.97,164.08,163.93,164.08,2548.0
2017-05-16 11:40:00,164.09,164.13,164.08,164.09,1000.0,164.09,164.13,164.08,164.09,1000.0
2017-05-16 11:45:00,164.09,164.17,164.09,164.1,1460.0,164.09,164.17,164.09,164.1,1460.0
2017-05-16 11:50:00,164.17,164.29,164.16,164.29,1500.0,164.17,164.29,164.16,164.29,1500.0
2017-05-16 11:55:00,164.25,164.28,164.15,164.15,3369.0,164.25,164.28,164.15,164.15,3369.0
2017-05-16 12:00:00,164.16,164.17,164.1,164.14,900.0,164.16,164.17,164.1,164.14,900.0
2017-05-16 12:05:00,164.14,164.25,164.09,164.25,3025.0,164.14,164.25,164.09,164.25,3025.0
2017-05-16 12:10:00,164.28,164.36,164.2,164.32,4548.0,164.28,164.36,164.2,164.32,4548.0
2017-05-16 12:15:00,164.28,164.42,164.27,164.37,2200.0,164.28,164.42,164.27,164.37,2200.0
2017-05-16 12:20:00,164.44,164.44,164.35,164.37,700.0,164.44,164.44,164.35,164.37,700.0
2017-05-16 12:25:00,164.33,164.44,164.32,164.41,840.0,164.33,164.44,164.32,164.41,840.0
2017-05-16 12:30:00,164.3,164.32,164.28,164.29,1198.0,164.3,164.32,164.28,164.29,1198.0
2017-05-16 12:35:00,164.31,164.41,164.26,164.37,2200.0,164.31,164.41,164.26,164.37,2200.0
2017-05-16 12:40:00,164.32,164.36,164.18,164.19,5600.0,164.32,164.36,164.18,164.19,5600.0
2017-05-16 12:45:00,164.27,164.3,164.17,164.17,2254.0,164.27,164.3,164.17,164.17,2254.0
2017-05-16 12:50:00,164.23,164.28,164.18,164.22,1911.0,164.23,164.28,164.18,164.22,1911.0
2017-05-16 12:55:00,164.18,164.22,164.15,164.15,1124.0,164.18,164.22,164.15,164.15,1124.0
2017-05-16 13:00:00,164.13,164.18,163.91,163.97,3009.0,164.13,164.18,163.91,163.97,3009.0
2017-05-16 13:05:00,164.01,164.2,163.98,164.2,4300.0,164.01,164.2,163.98,164.2,4300.0
2017-05-16 13:10:00,164.15,164.18,163.99,164.02,1400.0,164.15,164.18,163.99,164.02,1400.0
2017-05-16 13:15:00,164.02,164.02,163.97,163.97,800.0,164.02,164.02,163.97,163.97,800.0
2017-05-16 13:20:00,164.06,164.06,163.89,163.95,1300.0,164.06,164.06,163.89,163.95,1300.0
2017-05-16 13:25:00,163.95,163.98,163.88,163.88,1000.0,163.95,163.98,163.88,163.88,1000.0
2017-05-16 13:30:00,163.95,163.99,163.86,163.97,2100.0,163.95,163.99,163.86,163.97,2100.0
2017-05-16 13:35:00,163.95,163.95,163.88,163.88,900.0,163.95,163.95,163.88,163.88,900.0
2017-05-16 13:40:00,163.89,163.97,163.89,163.97,1700.0,163.89,163.97,163.89,163.97,1700.0
2017-05-16 13:45:00,163.9,164.02,163.87,164.02,2100.0,163.9,164.02,163.87,164.02,2100.0
2017-05-16 13:50:00,164.06,164.06,164.0,164.02,600.0,164.06,164.06,164.0,164.02,600.0
2017-05-16 13:55:00,164.0,164.0,163.84,163.89,3952.0,164.0,164.0,163.84,163.89,3952.0
2017-05-16 14:00:00,163.92,163.99,163.89,163.97,3489.0,163.92,163.99,163.89,163.97,3489.0
2017-05-16 14:05:00,163.99,164.0,163.92,163.96,8913.0,163.99,164.0,163.92,163.96,8913.0
2017-05-16 14:10:00,163.95,164.08,163.95,164.05,4344.0,163.95,164.08,163.95,164.05,4344.0
2017-05-16 14:15:00,164.07,164.18,164.07,164.07,5299.0,164.07,164.18,164.07,164.07,5299.0
2017-05-16 14:20:00,164.06,164.08,163.97,163.99,2900.0,164.06,164.08,163.97,163.99,2900.0
2017-05-16 14:25:00,163.97,164.08,163.95,164.02,6417.0,163.97,164.08,163.95,164.02,6417.0
2017-05-16 14:30:00,164.09,164.22,164.04,164.12,6147.0,164.09,164.22,164.04,164.12,6147.0
2017-05-16 14:35:00,164.07,164.34,164.05,164.34,6004.0,164.07,164.34,164.05,164.34,6004.0
2017-05-16 14:40:00,164.38,164.47,164.31,164.43,5383.0,164.38,164.47,164.31,164.43,5383.0
2017-05-16 14:45:00,164.34,164.49,164.34,164.43,4048.0,164.34,164.49,164.34,164.43,4048.0
2017-05-16 14:50:00,164.41,164.51,164.4,164.49,4801.0,164.41,164.51,164.4,164.49,4801.0
2017-05-16 14:55:00,164.51,164.51,164.28,164.37,3593.0,164.51,164.51,164.28,164.37,3593.0
2017-05-16 15:00:00,164.38,164.49,164.38,164.43,4051.0,164.38,164.49,164.38,164.43,4051.0
2017-05-16 15:05:00,164.46,164.63,164.46,164.56,2600.0,164.46,164.63,164.46,164.56,2600.0
2017-05-16 15:10:00,164.45,164.52,164.45,164.48,620.0,164.45,164.52,164.45,164.48,620.0
2017-05-16 15:15:00,164.53,164.56,164.52,164.54,2800.0,164.53,164.56,164.52,164.54,2800.0
2017-05-16 15:20:00,164.53,164.58,164.52,164.53,1305.0,164.53,164.58,164.52,164.53,1305.0
2017-05-16 15:25:00,164.53,164.69,164.42,164.69,6106.0,164.53,164.69,164.42,164.69,6106.0
2017-05-16 15:30:00,164.67,164.68,164.53,164.55,2000.0,164.67,164.68,164.53,164.55,2000.0
2017-05-16 15:35:00,164.6,164.61,164.45,164.55,1800.0,164.6,164.61,164.45,164.55,1800.0
2017-05-16 15:40:00,164.58,164.75,164.58,164.67,3170.0,164.58,164.75,164.58,164.67,3170.0
2017-05-16 15:45:00,164.67,164.68,164.58,164.65,2040.0,164.67,164.68,164.58,164.65,2040.0
2017-05-16 15:50:00,164.65,164.75,164.64,164.7,7192.0,164.65,164.75,164.64,164.7,7192.0
2017-05-16 15:55:00,164.66,164.74,164.63,164.73,10043.0,164.66,164.74,164.63,164.73,10043.0
2017-05-17 09:30:00,163.92,164.06,163.2,163.25,6988.0,163.92,164.06,163.2,163.25,6988.0
2017-05-17 09:35:00,163.53,163.89,163.31,163.34,5806.0,163.53,163.89,163.31,163.34,5806.0
2017-05-17 09:40:00,163.5,163.88,163.44,163.88,2400.0,163.5,163.88,163.44,163.88,2400.0
2017-05-17 09:45:00,163.74,164.02,163.74,163.8,3800.0,163.74,164.02,163.74,163.8,3800.0
2017-05-17 09:50:00,163.7,163.72,163.32,163.52,16155.0,163.7,163.72,163.32,163.52,16155.0
2017-05-17 09:55:00,163.34,163.68,163.32,163.68,4947.0,163.34,163.68,163.32,163.68,4947.0
2017-05-17 10:00:00,163.67,163.7,163.4,163.62,6403.0,163.67,163.7,163.4,163.62,6403.0
2017-05-17 10:05:00,163.63,163.8,163.61,163.8,1700.0,163.63,163.8,163.61,163.8,1700.0
2017-05-17 10:10:00,163.88,163.88,163.35,163.36,1950.0,163.88,163.88,163.35,163.36,1950.0
2017-05-17 10:15:00,163.44,163.83,163.44,163.83,2080.0,163.44,163.83,163.44,163.83,2080.0
2017-05-17 10:20:00,163.73,163.73,163.52,163.58,2450.0,163.73,163.73,163.52,163.58,2450.0
2017-05-17 10:25:00,163.51,163.51,163.02,163.11,1901.0,163.51,163.51,163.02,163.11,1901.0
2017-05-17 10:30:00,163.08,163.08,162.65,162.71,7641.0,163.08,163.08,162.65,162.71,7641.0
2017-05-17 10:35:00,162.71,162.83,162.62,162.63,1400.0,162.71,162.83,162.62,162.63,1400.0
2017-05-17 10:40:00,162.64,163.16,162.63,163.04,3814.0,162.64,163.16,162.63,163.04,3814.0
2017-05-17 10:45:00,163.06,163.14,162.74,162.81,5263.0,163.06,163.14,162.74,162.81,5263.0
2017-05-17 10:50:00,162.84,162.84,162.24,162.24,2812.0,162.84,162.84,162.24,162.24,2812.0
2017-05-17 10:55:00,162.24,162.39,162.23,162.31,2300.0,162.24,162.39,162.23,162.31,2300.0
2017-05-17 11:00:00,162.31,162.32,162.06,162.1,2200.0,162.31,162.32,162.06,162.1,2200.0
2017-05-17 11:05:00,162.03,162.08,161.87,162.0,3970.0,162.03,162.08,161.87,162.0,3970.0
2017-05-17 11:10:00,162.05,162.18,161.97,162.15,12877.0,162.05,162.18,161.97,162.15,12877.0
2017-05-17 11:15:00,162.2,162.23,161.99,161.99,7504.0,162.2,162.23,161.99,161.99,7504.0
2017-05-17 11:20:00,162.02,162.12,162.02,162.05,1918.0,162.02,162.12,162.02,162.05,1918.0
2017-05-17 11:25:00,162.11,162.18,162.07,162.18,1200.0,162.11,162.18,162.07,162.18,1200.0
2017-05-17 11:30:00,162.17,162.17,161.87,161.98,3937.0,162.17,162.17,161.87,161.98,3937.0
2017-05-17 11:35:00,161.88,162.17,161.87,162.17,6400.0,161.88,162.17,161.87,162.17,6400.0
2017-05-17 11:40:00,162.18,162.47,162.18,162.38,4400.0,162.18,162.47,162.18,162.38,4400.0
2017-05-17 11:45:00,162.42,162.44,162.32,162.42,3720.0,162.42,162.44,162.32,162.42,3720.0
2017-05-17 11:50:00,162.43,162.6,162.43,162.6,1600.0,162.43,162.6,162.43,162.6,1600.0
2017-05-17 11:55:00,162.56,162.61,162.47,162.47,2400.0,162.56,162.61,162.47,162.47,2400.0
2017-05-17 12:00:00,162.47,162.56,162.32,162.36,5725.0,162.47,162.56,162.32,162.36,5725.0
2017-05-17 12:05:00,162.35,162.35,162.09,162.31,8621.0,162.35,162.35,162.09,162.31,8621.0
2017-05-17 12:10:00,162.36,162.36,162.01,162.32,6082.0,162.36,162.36,162.01,162.32,6082.0
2017-05-17 12:15:00,162.31,162.34,162.31,162.33,1100.0,162.31,162.34,162.31,162.33,1100.0
2017-05-17 12:20:00,162.44,162.52,162.36,162.52,1096.0,162.44,162.52,162.36,162.52,1096.0
2017-05-17 12:25:00,162.53,162.53,162.41,162.41,3600.0,162.53,162.53,162.41,162.41,3600.0
2017-05-17 12:30:00,162.39,162.51,162.39,162.4,1503.0,162.39,162.51,162.39,162.4,1503.0
2017-05-17 12:35:00,162.5,162.51,162.5,162.51,200.0,162.5,162.51,162.5,162.51,200.0
2017-05-17 12:40:00,162.58,162.58,162.48,162.58,810.0,162.58,162.58,162.48,162.58,810.0
2017-05-17 12:45:00,162.56,162.58,162.4,162.47,5502.0,162.56,162.58,162.4,162.47,5502.0
2017-05-17 12:50:00,162.46,162.5,162.45,162.5,400.0,162.46,162.5,162.45,162.5,400.0
2017-05-17 12:55:00,162.45,162.46,162.45,162.46,500.0,162.45,162.46,162.45,162.46,500.0
2017-05-17 13:00:00,162.43,162.43,162.18,162.18,3620.0,162.43,162.43,162.18,162.18,3620.0
2017-05-17 13:05:00,162.18,162.19,161.95,162.05,4178.0,162.18,162.19,161.95,162.05,4178.0
2017-05-17 13:10:00,162.01,162.09,161.96,162.02,2818.0,162.01,162.09,161.96,162.02,2818.0
2017-05-17 13:15:00,161.99,162.07,161.97,162.02,1900.0,161.99,162.07,161.97,162.02,1900.0
2017-05-17 13:20:00,161.97,162.0,161.9,161.91,3300.0,161.97,162.0,161.9,161.91,3300.0
2017-05-17 13:25:00,161.77,161.91,161.66,161.87,2051.0,161.77,161.91,161.66,161.87,2051.0
2017-05-17 13:30:00,161.89,161.91,161.88,161.91,300.0,161.89,161.91,161.88,161.91,300.0
2017-05-17 13:35:00,161.92,161.94,161.73,161.73,2480.0,161.92,161.94,161.73,161.73,2480.0
2017-05-17 13:40:00,161.8,161.81,161.7,161.76,657.0,161.8,161.81,161.7,161.76,657.0
2017-05-17 13:45:00,161.66,161.75,161.55,161.75,3300.0,161.66,161.75,161.55,161.75,3300.0
2017-05-17 13:50:00,161.7,161.75,161.64,161.75,2100.0,161.7,161.75,161.64,161.75,2100.0
2017-05-17 13:55:00,161.74,161.74,161.54,161.59,1679.0,161.74,161.74,161.54,161.59,1679.0
2017-05-17 14:00:00,161.54,161.72,161.54,161.72,4000.0,161.54,161.72,161.54,161.72,4000.0
2017-05-17 14:05:00,161.75,161.77,161.56,161.63,3580.0,161.75,161.77,161.56,161.63,3580.0
2017-05-17 14:10:00,161.57,161.59,161.47,161.47,2378.0,161.57,161.59,161.47,161.47,2378.0
2017-05-17 14:15:00,161.58,161.58,161.14,161.28,5692.0,161.58,161.58,161.14,161.28,5692.0
2017-05-17 14:20:00,161.28,161.48,161.21,161.21,3100.0,161.28,161.48,161.21,161.21,3100.0
2017-05-17 14:25:00,161.34,161.42,161.18,161.18,2666.0,161.34,161.42,161.18,161.18,2666.0
2017-05-17 14:30:00,161.23,161.38,161.19,161.28,3102.0,161.23,161.38,161.19,161.28,3102.0
2017-05-17 14:35:00,161.26,161.34,161.19,161.25,4467.0,161.26,161.34,161.19,161.25,4467.0
2017-05-17 14:40:00,161.25,161.25,161.11,161.14,1400.0,161.25,161.25,161.11,161.14,1400.0
2017-05-17 14:45:00,161.1,161.19,161.0,161.19,5263.0,161.1,161.19,161.0,161.19,5263.0
2017-05-17 14:50:00,161.16,161.49,161.15,161.37,5554.0,161.16,161.49,161.15,161.37,5554.0
2017-05-17 14:55:00,161.37,161.54,161.35,161.46,2795.0,161.37,161.54,161.35,161.46,2795.0
2017-05-17 15:00:00,161.35,161.39,161.24,161.35,3747.0,161.35,161.39,161.24,161.35,3747.0
2017-05-17 15:05:00,161.44,161.53,161.4,161.51,4261.0,161.44,161.53,161.4,161.51,4261.0
2017-05-17 15:10:00,161.48,161.56,161.39,161.49,4300.0,161.48,161.56,161.39,161.49,4300.0
2017-05-17 15:15:00,161.6,161.7,161.53,161.7,3917.0,161.6,161.7,161.53,161.7,3917.0
2017-05-17 15:20:00,161.67,161.77,161.62,161.64,3380.0,161.67,161.77,161.62,161.64,3380.0
2017-05-17 15:25:00,161.58,161.7,161.58,161.63,3555.0,161.58,161.7,161.58,161.63,3555.0
2017-05-17 15:30:00,161.62,161.87,161.62,161.83,3100.0,161.62,161.87,161.62,161.83,3100.0
2017-05-17 15:35:00,161.79,161.9,161.62,161.62,8095.0,161.79,161.9,161.62,161.62,8095.0
2017-05-17 15:40:00,161.61,161.65,161.32,161.32,4727.0,161.61,161.65,161.32,161.32,4727.0
2017-05-17 15:45:00,161.36,161.49,161.3,161.38,5500.0,161.36,161.49,161.3,161.38,5500.0
2017-05-17 15:50:00,161.37,161.37,161.11,161.11,11271.0,161.37,161.37,161.11,161.11,11271.0
2017-05-17 15:55:00,161.09,161.15,160.91,161.04,19924.0,161.09,161.15,160.91,161.04,19924.0
2017-05-18 09:30:00,161.2,161.41,160.86,161.1,8274.0,161.2,161.41,160.86,161.1,8274.0
2017-05-18 09:35:00,161.12,161.15,160.51,161.14,3812.0,161.12,161.15,160.51,161.14,3812.0
2017-05-18 09:40:00,161.06,161.19,160.72,160.87,2308.0,161.06,161.19,160.72,160.87,2308.0
2017-05-18 09:45:00,160.8,162.13,160.79,162.0,4800.0,160.8,162.13,160.79,162.0,4800.0
2017-05-18 09:50:00,161.79,161.97,161.6,161.88,2675.0,161.79,161.97,161.6,161.88,2675.0
2017-05-18 09:55:00,161.96,162.19,161.75,162.09,4746.0,161.96,162.19,161.75,162.09,4746.0
2017-05-18 10:00:00,162.16,162.29,161.96,162.15,12657.0,162.16,162.29,161.96,162.15,12657.0
2017-05-18 10:05:00,162.09,162.09,161.61,161.63,4650.0,162.09,162.09,161.61,161.63,4650.0
2017-05-18 10:10:00,161.73,161.94,161.73,161.93,6102.0,161.73,161.94,161.73,161.93,6102.0
2017-05-18 10:15:00,161.93,162.25,161.93,161.98,9576.0,161.93,162.25,161.93,161.98,9576.0
2017-05-18 10:20:00,161.94,161.94,161.39,161.39,4171.0,161.94,161.94,161.39,161.39,4171.0
2017-05-18 10:25:00,161.47,162.03,161.43,161.8,7200.0,161.47,162.03,161.43,161.8,7200.0
2017-05-18 10:30:00,161.87,161.94,161.61,161.61,5776.0,161.87,161.94,161.61,161.61,5776.0
2017-05-18 10:35:00,161.61,161.88,161.6,161.65,7600.0,161.61,161.88,161.6,161.65,7600.0
2017-05-18 10:40:00,161.57,161.57,161.26,161.46,4600.0,161.57,161.57,161.26,161.46,4600.0
2017-05-18 10:45:00,161.46,161.51,161.33,161.51,2900.0,161.46,161.51,161.33,161.51,2900.0
2017-05-18 10:50:00,161.55,161.67,161.42,161.58,5823.0,161.55,161.67,161.42,161.58,5823.0
2017-05-18 10:55:00,161.6,161.65,161.51,161.64,2382.0,161.6,161.65,161.51,161.64,2382.0
2017-05-18 11:00:00,161.56,161.89,161.56,161.64,6989.0,161.56,161.89,161.56,161.64,6989.0
2017-05-18 11:05:00,161.6,161.68,161.43,161.65,7314.0,161.6,161.68,161.43,161.65,7314.0
2017-05-18 11:10:00,161.64,161.64,161.43,161.43,2720.0,161.64,161.64,161.43,161.43,2720.0
2017-05-18 11:15:00,161.4,161.79,161.4,161.71,6400.0,161.4,161.79,161.4,161.71,6400.0
2017-05-18 11:20:00,161.69,161.71,161.56,161.58,4367.0,161.69,161.71,161.56,161.58,4367.0
2017-05-18 11:25:00,161.61,161.62,161.41,161.41,5906.0,161.61,161.62,161.41,161.41,5906.0
2017-05-18 11:30:00,161.38,161.84,161.38,161.84,5450.0,161.38,161.84,161.38,161.84,5450.0
2017-05-18 11:35:00,161.82,161.96,161.74,161.96,5500.0,161.82,161.96,161.74,161.96,5500.0
2017-05-18 11:40:00,161.92,161.97,161.86,161.86,2108.0,161.92,161.97,161.86,161.86,2108.0
2017-05-18 11:45:00,161.95,162.09,161.76,161.91,9423.0,161.95,162.09,161.76,161.91,9423.0
2017-05-18 11:50:00,161.85,161.85,161.63,161.66,1998.0,161.85,161.85,161.63,161.66,1998.0
2017-05-18 11:55:00,161.62,161.65,161.5,161.65,4703.0,161.62,161.65,161.5,161.65,4703.0
2017-05-18 12:00:00,161.68,161.83,161.67,161.68,7650.0,161.68,161.83,161.67,161.68,7650.0
2017-05-18 12:05:00,161.73,161.76,161.65,161.65,1000.0,161.73,161.76,161.65,161.65,1000.0
2017-05-18 12:10:00,161.71,161.87,161.66,161.82,5458.0,161.71,161.87,161.66,161.82,5458.0
2017-05-18 12:15:00,161.86,161.86,161.71,161.74,4890.0,161.86,161.86,161.71,161.74,4890.0
2017-05-18 12:20:00,161.79,162.02,161.79,161.99,3734.0,161.79,162.02,161.79,161.99,3734.0
2017-05-18 12:25:00,161.96,162.02,161.86,161.9,3455.0,161.96,162.02,161.86,161.9,3455.0
2017-05-18 12:30:00,161.86,161.99,161.86,161.96,2701.0,161.86,161.99,161.86,161.96,2701.0
2017-05-18 12:35:00,161.82,161.88,161.82,161.88,718.0,161.82,161.88,161.82,161.88,718.0
2017-05-18 12:40:00,161.93,161.93,161.81,161.83,2651.0,161.93,161.93,161.81,161.83,2651.0
2017-05-18 12:45:00,161.78,161.84,161.66,161.68,2500.0,161.78,161.84,161.66,161.68,2500.0
2017-05-18 12:50:00,161.62,161.71,161.57,161.71,2392.0,161.62,161.71,161.57,161.71,2392.0
2017-05-18 12:55:00,161.73,161.77,161.71,161.73,2300.0,161.73,161.77,161.71,161.73,2300.0
2017-05-18 13:00:00,161.72,161.76,161.66,161.69,3143.0,161.72,161.76,161.66,161.69,3143.0
2017-05-18 13:05:00,161.69,161.75,161.63,161.69,1400.0,161.69,161.75,161.63,161.69,1400.0
2017-05-18 13:10:00,161.69,161.82,161.68,161.78,3900.0,161.69,161.82,161.68,161.78,3900.0
2017-05-18 13:15:00,161.81,162.09,161.81,161.92,9495.0,161.81,162.09,161.81,161.92,9495.0
2017-05-18 13:20:00,161.85,161.9,161.79,161.88,1700.0,161.85,161.9,161.79,161.88,1700.0
2017-05-18 13:25:00,161.93,161.93,161.78,161.78,1300.0,161.93,161.93,161.78,161.78,1300.0
2017-05-18 13:30:00,161.72,161.79,161.62,161.71,2502.0,161.72,161.79,161.62,161.71,2502.0
2017-05-18 13:35:00,161.76,161.87,161.73,161.84,2750.0,161.76,161.87,161.73,161.84,2750.0
2017-05-18 13:40:00,161.9,162.01,161.9,162.0,4852.0,161.9,162.01,161.9,162.0,4852.0
2017-05-18 13:45:00,161.96,161.96,161.88,161.91,1500.0,161.96,161.96,161.88,161.91,1500.0
2017-05-18 13:50:00,161.94,162.06,161.92,162.02,5000.0,161.94,162.06,161.92,162.02,5000.0
2017-05-18 13:55:00,162.02,162.31,162.01,162.17,15766.0,162.02,162.31,162.01,162.17,15766.0
2017-05-18 14:00:00,162.15,162.63,162.15,162.47,9374.0,162.15,162.63,162.15,162.47,9374.0
2017-05-18 14:05:00,162.42,162.58,162.42,162.55,2654.0,162.42,162.58,162.42,162.55,2654.0
2017-05-18 14:10:00,162.53,162.73,162.53,162.73,2100.0,162.53,162.73,162.53,162.73,2100.0
2017-05-18 14:15:00,162.73,162.76,162.53,162.53,3807.0,162.73,162.76,162.53,162.53,3807.0
2017-05-18 14:20:00,162.56,162.57,162.35,162.46,9250.0,162.56,162.57,162.35,162.46,9250.0
2017-05-18 14:25:00,162.38,162.61,162.38,162.48,5387.0,162.38,162.61,162.38,162.48,5387.0
2017-05-18 14:30:00,162.56,162.69,162.51,162.51,8729.0,162.56,162.69,162.51,162.51,8729.0
2017-05-18 14:35:00,162.54,162.58,162.41,162.42,1100.0,162.54,162.58,162.41,162.42,1100.0
2017-05-18 14:40:00,162.37,162.37,162.27,162.37,1200.0,162.37,162.37,162.27,162.37,1200.0
2017-05-18 14:45:00,162.36,162.36,162.06,162.06,2108.0,162.36,162.36,162.06,162.06,2108.0
2017-05-18 14:50:00,162.06,162.13,161.86,161.91,7610.0,162.06,162.13,161.86,161.91,7610.0
2017-05-18 14:55:00,161.91,161.92,161.69,161.71,13482.0,161.91,161.92,161.69,161.71,13482.0
2017-05-18 15:00:00,161.69,161.81,161.61,161.63,5365.0,161.69,161.81,161.61,161.63,5365.0
2017-05-18 15:05:00,161.63,161.99,161.62,161.97,9244.0,161.63,161.99,161.62,161.97,9244.0
2017-05-18 15:10:00,162.0,162.0,161.79,161.79,4570.0,162.0,162.0,161.79,161.79,4570.0
2017-05-18 15:15:00,161.82,161.82,161.53,161.53,8730.0,161.82,161.82,161.53,161.53,8730.0
2017-05-18 15:20:00,161.52,161.77,161.35,161.72,5400.0,161.52,161.77,161.35,161.72,5400.0
2017-05-18 15:25:00,161.75,161.77,161.58,161.66,5671.0,161.75,161.77,161.58,161.66,5671.0
2017-05-18 15:30:00,161.62,161.75,161.54,161.56,8628.0,161.62,161.75,161.54,161.56,8628.0
2017-05-18 15:35:00,161.57,161.72,161.53,161.72,6949.0,161.57,161.72,161.53,161.72,6949.0
2017-05-18 15:40:00,161.71,161.78,161.66,161.76,6165.0,161.71,161.78,161.66,161.76,6165.0
2017-05-18 15:45:00,161.76,161.97,161.76,161.93,10592.0,161.76,161.97,161.76,161.93,10592.0
2017-05-18 15:50:00,161.95,162.19,161.66,161.75,25571.0,161.95,162.19,161.66,161.75,25571.0
2017-05-18 15:55:00,161.76,161.85,161.56,161.59,26018.0,161.76,161.85,161.56,161.59,26018.0
2017-05-19 09:30:00,161.75,162.25,161.6,161.72,38680.0,161.75,162.25,161.6,161.72,38680.0
2017-05-19 09:35:00,161.71,162.21,161.71,162.1,1000.0,161.71,162.21,161.71,162.1,1000.0
2017-05-19 09:40:00,162.3,162.39,162.17,162.39,2034.0,162.3,162.39,162.17,162.39,2034.0
2017-05-19 09:45:00,162.3,162.3,161.89,161.89,7352.0,162.3,162.3,161.89,161.89,7352.0
2017-05-19 09:50:00,162.02,162.09,161.82,161.83,2875.0,162.02,162.09,161.82,161.83,2875.0
2017-05-19 09:55:00,161.96,162.1,161.94,162.05,1800.0,161.96,162.1,161.94,162.05,1800.0
2017-05-19 10:00:00,162.01,162.1,161.99,162.09,1315.0,162.01,162.1,161.99,162.09,1315.0
2017-05-19 10:05:00,162.07,162.15,161.96,162.03,3239.0,162.07,162.15,161.96,162.03,3239.0
2017-05-19 10:10:00,162.05,162.18,162.01,162.17,1402.0,162.05,162.18,162.01,162.17,1402.0
2017-05-19 10:15:00,162.17,162.17,161.92,161.96,2700.0,162.17,162.17,161.92,161.96,2700.0
2017-05-19 10:20:00,162.01,162.14,162.01,162.04,2400.0,162.01,162.14,162.01,162.04,2400.0
2017-05-19 10:25:00,161.97,162.2,161.95,162.09,6129.0,161.97,162.2,161.95,162.09,6129.0
2017-05-19 10:30:00,162.19,162.22,161.92,162.06,5200.0,162.19,162.22,161.92,162.06,5200.0
2017-05-19 10:35:00,162.11,162.11,161.96,161.96,1100.0,162.11,162.11,161.96,161.96,1100.0
2017-05-19 10:40:00,161.95,161.96,161.81,161.81,2500.0,161.95,161.96,161.81,161.81,2500.0
2017-05-19 10:45:00,161.87,162.05,161.86,161.96,1024.0,161.87,162.05,161.86,161.96,1024.0
2017-05-19 10:50:00,162.05,162.05,161.81,161.86,5192.0,162.05,162.05,161.81,161.86,5192.0
2017-05-19 10:55:00,161.92,161.97,161.76,161.8,1833.0,161.92,161.97,161.76,161.8,1833.0
2017-05-19 11:00:00,161.77,162.12,161.77,162.12,2646.0,161.77,162.12,161.77,162.12,2646.0
2017-05-19 11:05:00,162.09,162.21,162.09,162.15,700.0,162.09,162.21,162.09,162.15,700.0
2017-05-19 11:10:00,162.22,162.33,162.21,162.31,2300.0,162.22,162.33,162.21,162.31,2300.0
2017-05-19 11:15:00,162.24,162.33,161.97,161.97,5483.0,162.24,162.33,161.97,161.97,5483.0
2017-05-19 11:20:00,161.96,162.12,161.85,161.85,1900.0,161.96,162.12,161.85,161.85,1900.0
2017-05-19 11:25:00,161.81,161.86,161.68,161.69,1700.0,161.81,161.86,161.68,161.69,1700.0
2017-05-19 11:30:00,161.67,161.73,161.49,161.66,3800.0,161.67,161.73,161.49,161.66,3800.0
2017-05-19 11:35:00,161.62,161.71,161.42,161.44,3799.0,161.62,161.71,161.42,161.44,3799.0
2017-05-19 11:40:00,161.39,161.58,161.39,161.58,2151.0,161.39,161.58,161.39,161.58,2151.0
2017-05-19 11:45:00,161.56,161.68,161.56,161.66,2500.0,161.56,161.68,161.56,161.66,2500.0
2017-05-19 11:50:00,161.71,161.71,161.61,161.62,300.0,161.71,161.71,161.61,161.62,300.0
2017-05-19 11:55:00,161.66,161.76,161.61,161.7,3818.0,161.66,161.76,161.61,161.7,3818.0
2017-05-19 12:00:00,161.79,161.84,161.73,161.83,2600.0,161.79,161.84,161.73,161.83,2600.0
2017-05-19 12:05:00,161.89,161.96,161.87,161.96,2017.0,161.89,161.96,161.87,161.96,2017.0
2017-05-19 12:10:00,161.96,161.98,161.77,161.88,3500.0,161.96,161.98,161.77,161.88,3500.0
2017-05-19 12:15:00,161.84,161.91,161.83,161.87,500.0,161.84,161.91,161.83,161.87,500.0
2017-05-19 12:20:00,161.87,162.07,161.86,162.07,2914.0,161.87,162.07,161.86,162.07,2914.0
2017-05-19 12:25:00,162.09,162.1,162.01,162.09,2999.0,162.09,162.1,162.01,162.09,2999.0
2017-05-19 12:30:00,162.09,162.2,162.08,162.17,1400.0,162.09,162.2,162.08,162.17,1400.0
2017-05-19 12:35:00,162.17,162.17,161.85,161.9,3683.0,162.17,162.17,161.85,161.9,3683.0
2017-05-19 12:40:00,161.97,162.0,161.9,161.95,1025.0,161.97,162.0,161.9,161.95,1025.0
2017-05-19 12:45:00,162.04,162.04,161.84,161.87,2395.0,162.04,162.04,161.84,161.87,2395.0
2017-05-19 12:50:00,161.95,162.03,161.91,162.03,700.0,161.95,162.03,161.91,162.03,700.0
2017-05-19 12:55:00,162.05,162.14,161.93,161.93,2380.0,162.05,162.14,161.93,161.93,2380.0
2017-05-19 13:00:00,162.01,162.05,161.92,161.93,400.0,162.01,162.05,161.92,161.93,400.0
2017-05-19 13:05:00,161.96,161.96,161.8,161.8,3106.0,161.96,161.96,161.8,161.8,3106.0
2017-05-19 13:10:00,161.84,161.97,161.81,161.91,2700.0,161.84,161.97,161.81,161.91,2700.0
2017-05-19 13:15:00,161.89,161.93,161.78,161.85,4102.0,161.89,161.93,161.78,161.85,4102.0
2017-05-19 13:20:00,161.85,161.89,161.85,161.88,600.0,161.85,161.89,161.85,161.88,600.0
2017-05-19 13:25:00,161.9,161.91,161.74,161.74,3790.0,161.9,161.91,161.74,161.74,3790.0
2017-05-19 13:30:00,161.73,161.84,161.69,161.81,2452.0,161.73,161.84,161.69,161.81,2452.0
2017-05-19 13:35:00,161.77,161.85,161.77,161.85,200.0,161.77,161.85,161.77,161.85,200.0
2017-05-19 13:40:00,161.79,161.9,161.77,161.9,2200.0,161.79,161.9,161.77,161.9,2200.0
2017-05-19 13:45:00,161.84,161.87,161.79,161.86,3500.0,161.84,161.87,161.79,161.86,3500.0
2017-05-19 13:50:00,161.81,161.85,161.8,161.85,2102.0,161.81,161.85,161.8,161.85,2102.0
2017-05-19 13:55:00,161.85,161.86,161.77,161.84,4900.0,161.85,161.86,161.77,161.84,4900.0
2017-05-19 14:00:00,161.83,161.87,161.83,161.87,1600.0,161.83,161.87,161.83,161.87,1600.0
2017-05-19 14:05:00,161.83,161.92,161.78,161.85,2820.0,161.83,161.92,161.78,161.85,2820.0
2017-05-19 14:10:00,161.84,161.89,161.83,161.86,4281.0,161.84,161.89,161.83,161.86,4281.0
2017-05-19 14:15:00,161.85,161.86,161.77,161.78,5879.0,161.85,161.86,161.77,161.78,5879.0
2017-05-19 14:20:00,161.8,161.82,161.77,161.79,800.0,161.8,161.82,161.77,161.79,800.0
2017-05-19 14:25:00,161.81,161.89,161.77,161.89,953.0,161.81,161.89,161.77,161.89,953.0
2017-05-19 14:30:00,161.85,161.89,161.8,161.83,4313.0,161.85,161.89,161.8,161.83,4313.0
2017-05-19 14:35:00,161.8,161.83,161.75,161.77,7657.0,161.8,161.83,161.75,161.77,7657.0
2017-05-19 14:40:00,161.77,161.89,161.75,161.89,11130.0,161.77,161.89,161.75,161.89,11130.0
2017-05-19 14:45:00,161.89,161.89,161.83,161.84,2300.0,161.89,161.89,161.83,161.84,2300.0
2017-05-19 14:50:00,161.87,161.97,161.87,161.87,1963.0,161.87,161.97,161.87,161.87,1963.0
2017-05-19 14:55:00,161.89,162.0,161.88,161.96,4200.0,161.89,162.0,161.88,161.96,4200.0
2017-05-19 15:00:00,161.93,161.96,161.84,161.87,3400.0,161.93,161.96,161.84,161.87,3400.0
2017-05-19 15:05:00,161.86,161.95,161.52,161.52,4396.0,161.86,161.95,161.52,161.52,4396.0
2017-05-19 15:10:00,161.59,161.6,161.38,161.59,4106.0,161.59,161.6,161.38,161.59,4106.0
2017-05-19 15:15:00,161.53,161.7,161.23,161.23,7489.0,161.53,161.7,161.23,161.23,7489.0
2017-05-19 15:20:00,161.25,161.37,161.24,161.37,4123.0,161.25,161.37,161.24,161.37,4123.0
2017-05-19 15:25:00,161.34,161.4,161.06,161.08,5821.0,161.34,161.4,161.06,161.08,5821.0
2017-05-19 15:30:00,161.07,161.14,160.98,161.14,5840.0,161.07,161.14,160.98,161.14,5840.0
2017-05-19 15:35:00,161.18,161.58,161.18,161.56,3531.0,161.18,161.58,161.18,161.56,3531.0
2017-05-19 15:40:00,161.56,161.57,161.35,161.35,6358.0,161.56,161.57,161.35,161.35,6358.0
2017-05-19 15:45:00,161.44,161.49,161.34,161.38,4642.0,161.44,161.49,161.34,161.38,4642.0
2017-05-19 15:50:00,161.42,161.77,161.4,161.64,21218.0,161.42,161.77,161.4,161.64,21218.0
2017-05-19 15:55:00,161.64,161.72,161.56,161.63,20493.0,161.64,161.72,161.56,161.63,20493.0
2017-05-22 09:30:00,161.13,161.99,161.05,161.7,16905.0,161.13,161.99,161.05,161.7,16905.0
2017-05-22 09:35:00,161.89,161.9,161.54,161.54,4237.0,161.89,161.9,161.54,161.54,4237.0
2017-05-22 09:40:00,161.67,161.73,161.6,161.6,1590.0,161.67,161.73,161.6,161.6,1590.0
2017-05-22 09:45:00,161.66,161.67,161.53,161.66,2008.0,161.66,161.67,161.53,161.66,2008.0
2017-05-22 09:50:00,161.77,161.91,161.68,161.68,3200.0,161.77,161.91,161.68,161.68,3200.0
2017-05-22 09:55:00,161.63,161.93,161.45,161.93,16490.0,161.63,161.93,161.45,161.93,16490.0
2017-05-22 10:00:00,161.83,162.32,161.75,162.32,5606.0,161.83,162.32,161.75,162.32,5606.0
2017-05-22 10:05:00,162.42,162.63,162.39,162.61,1603.0,162.42,162.63,162.39,162.61,1603.0
2017-05-22 10:10:00,162.59,162.66,162.33,162.33,3500.0,162.59,162.66,162.33,162.33,3500.0
2017-05-22 10:15:00,162.32,162.41,162.29,162.41,4052.0,162.32,162.41,162.29,162.41,4052.0
2017-05-22 10:20:00,162.49,162.49,162.38,162.47,1600.0,162.49,162.49,162.38,162.47,1600.0
2017-05-22 10:25:00,162.47,162.56,162.47,162.53,400.0,162.47,162.56,162.47,162.53,400.0
2017-05-22 10:30:00,162.7,162.74,162.48,162.48,4500.0,162.7,162.74,162.48,162.48,4500.0
2017-05-22 10:35:00,162.57,162.75,162.52,162.75,600.0,162.57,162.75,162.52,162.75,600.0
2017-05-22 10:40:00,162.67,162.86,162.65,162.86,1500.0,162.67,162.86,162.65,162.86,1500.0
2017-05-22 10:45:00,162.77,162.87,162.77,162.87,1300.0,162.77,162.87,162.77,162.87,1300.0
2017-05-22 10:50:00,162.88,162.9,162.78,162.9,800.0,162.88,162.9,162.78,162.9,800.0
2017-05-22 10:55:00,162.8,162.8,162.79,162.8,1482.0,162.8,162.8,162.79,162.8,1482.0
2017-05-22 11:00:00,162.83,162.87,162.76,162.87,1145.0,162.83,162.87,162.76,162.87,1145.0
2017-05-22 11:05:00,162.9,163.11,162.9,163.11,2800.0,162.9,163.11,162.9,163.11,2800.0
2017-05-22 11:10:00,163.07,163.24,163.07,163.24,300.0,163.07,163.24,163.07,163.24,300.0
2017-05-22 11:15:00,163.24,163.25,163.02,163.05,3800.0,163.24,163.25,163.02,163.05,3800.0
2017-05-22 11:20:00,163.03,163.08,163.02,163.05,1615.0,163.03,163.08,163.02,163.05,1615.0
2017-05-22 11:25:00,163.02,163.08,163.01,163.02,600.0,163.02,163.08,163.01,163.02,600.0
2017-05-22 11:30:00,163.05,163.14,163.01,163.03,5281.0,163.05,163.14,163.01,163.03,5281.0
2017-05-22 11:35:00,163.01,163.01,162.88,163.0,2861.0,163.01,163.01,162.88,163.0,2861.0
2017-05-22 11:40:00,162.95,163.01,162.86,162.93,2842.0,162.95,163.01,162.86,162.93,2842.0
2017-05-22 11:45:00,162.98,162.98,162.88,162.9,1419.0,162.98,162.98,162.88,162.9,1419.0
2017-05-22 11:50:00,162.87,162.87,162.72,162.72,6100.0,162.87,162.87,162.72,162.72,6100.0
2017-05-22 11:55:00,162.75,162.79,162.51,162.55,3915.0,162.75,162.79,162.51,162.55,3915.0
2017-05-22 12:00:00,162.54,162.54,162.38,162.42,2021.0,162.54,162.54,162.38,162.42,2021.0
2017-05-22 12:05:00,162.36,162.41,162.19,162.22,3100.0,162.36,162.41,162.19,162.22,3100.0
2017-05-22 12:10:00,162.27,162.44,162.26,162.44,2531.0,162.27,162.44,162.26,162.44,2531.0
2017-05-22 12:15:00,162.49,162.54,162.26,162.26,3271.0,162.49,162.54,162.26,162.26,3271.0
2017-05-22 12:20:00,162.27,162.3,162.21,162.21,1500.0,162.27,162.3,162.21,162.21,1500.0
2017-05-22 12:25:00,162.3,162.3,162.18,162.18,1000.0,162.3,162.3,162.18,162.18,1000.0
2017-05-22 12:30:00,162.28,162.28,162.19,162.21,2400.0,162.28,162.28,162.19,162.21,2400.0
2017-05-22 12:35:00,162.19,162.19,162.19,162.19,100.0,162.19,162.19,162.19,162.19,100.0
2017-05-22 12:40:00,162.24,162.24,162.08,162.08,1900.0,162.24,162.24,162.08,162.08,1900.0
2017-05-22 12:45:00,162.09,162.15,162.07,162.15,2413.0,162.09,162.15,162.07,162.15,2413.0
2017-05-22 12:50:00,162.14,162.14,161.99,162.0,3531.0,162.14,162.14,161.99,162.0,3531.0
2017-05-22 12:55:00,161.99,162.04,161.94,161.94,960.0,161.99,162.04,161.94,161.94,960.0
2017-05-22 13:00:00,162.05,162.05,162.0,162.0,500.0,162.05,162.05,162.0,162.0,500.0
2017-05-22 13:05:00,162.01,162.03,161.96,161.97,1900.0,162.01,162.03,161.96,161.97,1900.0
2017-05-22 13:10:00,162.02,162.02,161.95,161.95,1600.0,162.02,162.02,161.95,161.95,1600.0
2017-05-22 13:15:00,161.92,161.93,161.88,161.9,1154.0,161.92,161.93,161.88,161.9,1154.0
2017-05-22 13:20:00,161.95,161.97,161.83,161.84,2498.0,161.95,161.97,161.83,161.84,2498.0
2017-05-22 13:25:00,161.84,161.84,161.8,161.81,2400.0,161.84,161.84,161.8,161.81,2400.0
2017-05-22 13:30:00,161.81,161.89,161.77,161.77,3100.0,161.81,161.89,161.77,161.77,3100.0
2017-05-22 13:35:00,161.8,161.84,161.8,161.84,1800.0,161.8,161.84,161.8,161.84,1800.0
2017-05-22 13:40:00,161.85,161.88,161.84,161.84,1460.0,161.85,161.88,161.84,161.84,1460.0
2017-05-22 13:45:00,161.8,161.8,161.74,161.8,900.0,161.8,161.8,161.74,161.8,900.0
2017-05-22 13:50:00,161.79,161.99,161.78,161.99,1000.0,161.79,161.99,161.78,161.99,1000.0
2017-05-22 13:55:00,162.01,162.02,161.86,161.86,5710.0,162.01,162.02,161.86,161.86,5710.0
2017-05-22 14:00:00,161.83,161.87,161.76,161.77,3200.0,161.83,161.87,161.76,161.77,3200.0
2017-05-22 14:05:00,161.8,161.85,161.8,161.84,1798.0,161.8,161.85,161.8,161.84,1798.0
2017-05-22 14:10:00,161.87,161.89,161.78,161.85,3031.0,161.87,161.89,161.78,161.85,3031.0
2017-05-22 14:15:00,161.87,161.87,161.82,161.86,1800.0,161.87,161.87,161.82,161.86,1800.0
2017-05-22 14:20:00,161.88,161.98,161.87,161.95,970.0,161.88,161.98,161.87,161.95,970.0
2017-05-22 14:25:00,161.98,162.0,161.94,162.0,2800.0,161.98,162.0,161.94,162.0,2800.0
2017-05-22 14:30:00,162.0,162.03,161.98,161.98,2400.0,162.0,162.03,161.98,161.98,2400.0
2017-05-22 14:35:00,162.03,162.14,162.03,162.14,4220.0,162.03,162.14,162.03,162.14,4220.0
2017-05-22 14:40:00,162.13,162.13,161.97,161.97,1697.0,162.13,162.13,161.97,161.97,1697.0
2017-05-22 14:45:00,162.03,162.03,161.98,162.01,1415.0,162.03,162.03,161.98,162.01,1415.0
2017-05-22 14:50:00,162.04,162.31,162.04,162.31,2800.0,162.04,162.31,162.04,162.31,2800.0
2017-05-22 14:55:00,162.31,162.33,162.1,162.15,4533.0,162.31,162.33,162.1,162.15,4533.0
2017-05-22 15:00:00,162.15,162.22,162.15,162.22,2100.0,162.15,162.22,162.15,162.22,2100.0
2017-05-22 15:05:00,162.25,162.35,162.25,162.34,3182.0,162.25,162.35,162.25,162.34,3182.0
2017-05-22 15:10:00,162.36,162.39,162.36,162.39,700.0,162.36,162.39,162.36,162.39,700.0
2017-05-22 15:15:00,162.37,162.37,162.22,162.22,3764.0,162.37,162.37,162.22,162.22,3764.0
2017-05-22 15:20:00,162.19,162.19,162.08,162.17,5527.0,162.19,162.19,162.08,162.17,5527.0
2017-05-22 15:25:00,162.19,162.28,162.19,162.26,5000.0,162.19,162.28,162.19,162.26,5000.0
2017-05-22 15:30:00,162.3,162.44,162.29,162.44,4708.0,162.3,162.44,162.29,162.44,4708.0
2017-05-22 15:35:00,162.47,162.6,162.44,162.56,4580.0,162.47,162.6,162.44,162.56,4580.0
2017-05-22 15:40:00,162.57,162.74,162.57,162.72,8822.0,162.57,162.74,162.57,162.72,8822.0
2017-05-22 15:45:00,162.72,162.93,162.69,162.93,7365.0,162.72,162.93,162.69,162.93,7365.0
2017-05-22 15:50:00,162.92,163.15,162.92,163.14,24574.0,162.92,163.15,162.92,163.14,24574.0
2017-05-22 15:55:00,163.13,163.18,162.95,162.97,30041.0,163.13,163.18,162.95,162.97,30041.0
2017-05-23 09:30:00,163.37,163.92,162.91,163.81,6897.0,163.37,163.92,162.91,163.81,6897.0
2017-05-23 09:35:00,163.81,163.87,163.25,163.44,2200.0,163.81,163.87,163.25,163.44,2200.0
2017-05-23 09:40:00,163.46,163.62,163.16,163.26,2800.0,163.46,163.62,163.16,163.26,2800.0
2017-05-23 09:45:00,163.53,163.53,162.96,162.96,1937.0,163.53,163.53,162.96,162.96,1937.0
2017-05-23 09:50:00,162.68,163.13,162.67,163.12,2468.0,162.68,163.13,162.67,163.12,2468.0
2017-05-23 09:55:00,163.18,163.62,163.14,163.56,3769.0,163.18,163.62,163.14,163.56,3769.0
2017-05-23 10:00:00,163.46,163.72,163.41,163.72,900.0,163.46,163.72,163.41,163.72,900.0
2017-05-23 10:05:00,163.79,163.83,163.73,163.83,850.0,163.79,163.83,163.73,163.83,850.0
2017-05-23 10:10:00,163.88,164.24,163.86,163.98,6761.0,163.88,164.24,163.86,163.98,6761.0
2017-05-23 10:15:00,163.99,164.05,163.85,163.92,3100.0,163.99,164.05,163.85,163.92,3100.0
2017-05-23 10:20:00,163.85,163.99,163.6,163.6,5229.0,163.85,163.99,163.6,163.6,5229.0
2017-05-23 10:25:00,163.66,163.69,163.4,163.63,3540.0,163.66,163.69,163.4,163.63,3540.0
2017-05-23 10:30:00,163.54,163.74,163.53,163.74,1000.0,163.54,163.74,163.53,163.74,1000.0
2017-05-23 10:35:00,163.8,163.97,163.8,163.88,1931.0,163.8,163.97,163.8,163.88,1931.0
2017-05-23 10:40:00,164.06,164.06,163.71,163.82,6871.0,164.06,164.06,163.71,163.82,6871.0
2017-05-23 10:45:00,163.84,164.08,163.84,164.07,2500.0,163.84,164.08,163.84,164.07,2500.0
2017-05-23 10:50:00,164.09,164.25,164.08,164.15,4894.0,164.09,164.25,164.08,164.15,4894.0
2017-05-23 10:55:00,164.17,164.45,164.14,164.37,11571.0,164.17,164.45,164.14,164.37,11571.0
2017-05-23 11:00:00,164.37,164.41,163.96,164.06,7411.0,164.37,164.41,163.96,164.06,7411.0
2017-05-23 11:05:00,164.09,164.1,163.79,163.92,6947.0,164.09,164.1,163.79,163.92,6947.0
2017-05-23 11:10:00,163.88,163.99,163.74,163.74,6398.0,163.88,163.99,163.74,163.74,6398.0
2017-05-23 11:15:00,163.8,163.87,163.79,163.87,1500.0,163.8,163.87,163.79,163.87,1500.0
2017-05-23 11:20:00,163.86,164.0,163.86,163.95,4106.0,163.86,164.0,163.86,163.95,4106.0
2017-05-23 11:25:00,163.95,163.99,163.88,163.96,4345.0,163.95,163.99,163.88,163.96,4345.0
2017-05-23 11:30:00,163.96,164.23,163.96,164.22,6702.0,163.96,164.23,163.96,164.22,6702.0
2017-05-23 11:35:00,164.25,164.25,163.94,164.21,8294.0,164.25,164.25,163.94,164.21,8294.0
2017-05-23 11:40:00,164.19,164.2,164.03,164.15,7202.0,164.19,164.2,164.03,164.15,7202.0
2017-05-23 11:45:00,164.16,164.28,164.16,164.22,2358.0,164.16,164.28,164.16,164.22,2358.0
2017-05-23 11:50:00,164.27,164.34,164.16,164.16,4674.0,164.27,164.34,164.16,164.16,4674.0
2017-05-23 11:55:00,164.29,164.29,164.05,164.14,6999.0,164.29,164.29,164.05,164.14,6999.0
2017-05-23 12:00:00,164.09,164.25,164.08,164.2,5169.0,164.09,164.25,164.08,164.2,5169.0
2017-05-23 12:05:00,164.21,164.28,164.21,164.28,800.0,164.21,164.28,164.21,164.28,800.0
2017-05-23 12:10:00,164.36,164.36,164.35,164.36,600.0,164.36,164.36,164.35,164.36,600.0
2017-05-23 12:15:00,164.36,164.36,164.25,164.3,2235.0,164.36,164.36,164.25,164.3,2235.0
2017-05-23 12:20:00,164.19,164.19,164.19,164.19,100.0,164.19,164.19,164.19,164.19,100.0
2017-05-23 12:25:00,164.19,164.23,164.09,164.1,5411.0,164.19,164.23,164.09,164.1,5411.0
2017-05-23 12:30:00,164.12,164.21,164.09,164.21,4205.0,164.12,164.21,164.09,164.21,4205.0
2017-05-23 12:35:00,164.16,164.37,164.16,164.37,700.0,164.16,164.37,164.16,164.37,700.0
2017-05-23 12:40:00,164.36,164.41,164.12,164.15,3400.0,164.36,164.41,164.12,164.15,3400.0
2017-05-23 12:45:00,164.13,164.13,163.93,163.93,1200.0,164.13,164.13,163.93,163.93,1200.0
2017-05-23 12:50:00,163.94,163.99,163.82,163.94,700.0,163.94,163.99,163.82,163.94,700.0
2017-05-23 12:55:00,163.93,163.93,163.69,163.75,1934.0,163.93,163.93,163.69,163.75,1934.0
2017-05-23 13:00:00,163.84,163.89,163.84,163.84,1700.0,163.84,163.89,163.84,163.84,1700.0
2017-05-23 13:05:00,163.89,163.95,163.87,163.87,3600.0,163.89,163.95,163.87,163.87,3600.0
2017-05-23 13:10:00,163.91,164.02,163.91,164.02,2765.0,163.91,164.02,163.91,164.02,2765.0
2017-05-23 13:15:00,164.05,164.21,164.05,164.21,1100.0,164.05,164.21,164.05,164.21,1100.0
2017-05-23 13:20:00,164.22,164.22,164.04,164.04,3046.0,164.22,164.22,164.04,164.04,3046.0
2017-05-23 13:25:00,164.02,164.11,164.0,164.11,2683.0,164.02,164.11,164.0,164.11,2683.0
2017-05-23 13:30:00,164.12,164.18,164.09,164.17,1200.0,164.12,164.18,164.09,164.17,1200.0
2017-05-23 13:35:00,164.25,164.31,164.2,164.31,5000.0,164.25,164.31,164.2,164.31,5000.0
2017-05-23 13:40:00,164.31,164.4,164.24,164.24,6229.0,164.31,164.4,164.24,164.24,6229.0
2017-05-23 13:45:00,164.32,164.34,164.32,164.34,1468.0,164.32,164.34,164.32,164.34,1468.0
2017-05-23 13:50:00,164.3,164.42,164.25,164.25,5800.0,164.3,164.42,164.25,164.25,5800.0
2017-05-23 13:55:00,164.27,164.27,164.07,164.07,300.0,164.27,164.27,164.07,164.07,300.0
2017-05-23 14:00:00,164.07,164.27,164.07,164.27,1676.0,164.07,164.27,164.07,164.27,1676.0
2017-05-23 14:05:00,164.3,164.39,164.25,164.39,1975.0,164.3,164.39,164.25,164.39,1975.0
2017-05-23 14:10:00,164.37,164.37,164.11,164.11,2150.0,164.37,164.37,164.11,164.11,2150.0
2017-05-23 14:15:00,164.22,164.34,164.17,164.28,2198.0,164.22,164.34,164.17,164.28,2198.0
2017-05-23 14:20:00,164.34,164.34,164.29,164.31,600.0,164.34,164.34,164.29,164.31,600.0
2017-05-23 14:25:00,164.31,164.31,163.94,163.94,5534.0,164.31,164.31,163.94,163.94,5534.0
2017-05-23 14:30:00,163.97,164.15,163.97,164.15,1715.0,163.97,164.15,163.97,164.15,1715.0
2017-05-23 14:35:00,164.14,164.31,164.14,164.28,1950.0,164.14,164.31,164.14,164.28,1950.0
2017-05-23 14:40:00,164.28,164.38,164.23,164.27,4058.0,164.28,164.38,164.23,164.27,4058.0
2017-05-23 14:45:00,164.28,164.34,164.27,164.28,2100.0,164.28,164.34,164.27,164.28,2100.0
2017-05-23 14:50:00,164.18,164.23,164.18,164.2,1278.0,164.18,164.23,164.18,164.2,1278.0
2017-05-23 14:55:00,164.19,164.25,164.15,164.17,2506.0,164.19,164.25,164.15,164.17,2506.0
2017-05-23 15:00:00,164.19,164.31,164.19,164.31,1300.0,164.19,164.31,164.19,164.31,1300.0
2017-05-23 15:05:00,164.26,164.28,164.12,164.12,3300.0,164.26,164.28,164.12,164.12,3300.0
2017-05-23 15:10:00,164.06,164.17,164.06,164.16,1076.0,164.06,164.17,164.06,164.16,1076.0
2017-05-23 15:15:00,164.16,164.19,164.09,164.09,2757.0,164.16,164.19,164.09,164.09,2757.0
2017-05-23 15:20:00,164.14,164.14,164.0,164.13,1935.0,164.14,164.14,164.0,164.13,1935.0
2017-05-23 15:25:00,164.15,164.15,164.08,164.1,2547.0,164.15,164.15,164.08,164.1,2547.0
2017-05-23 15:30:00,164.1,164.1,164.02,164.05,3985.0,164.1,164.1,164.02,164.05,3985.0
2017-05-23 15:35:00,164.12,164.24,164.08,164.24,2406.0,164.12,164.24,164.08,164.24,2406.0
2017-05-23 15:40:00,164.22,164.23,164.05,164.1,4634.0,164.22,164.23,164.05,164.1,4634.0
2017-05-23 15:45:00,164.07,164.17,164.05,164.17,5304.0,164.07,164.17,164.05,164.17,5304.0
2017-05-23 15:50:00,164.27,164.36,163.98,164.14,20188.0,164.27,164.36,163.98,164.14,20188.0
2017-05-23 15:55:00,164.12,164.23,164.04,164.21,16270.0,164.12,164.23,164.04,164.21,16270.0
2017-05-24 09:30:00,164.57,165.0,163.92,164.35,6661.0,164.57,165.0,163.92,164.35,6661.0
2017-05-24 09:35:00,164.56,164.57,164.56,164.56,100.0,164.56,164.57,164.56,164.56,100.0
2017-05-24 09:40:00,164.62,164.62,164.56,164.56,400.0,164.62,164.62,164.56,164.56,400.0
2017-05-24 09:45:00,164.41,164.43,163.9,163.96,5200.0,164.41,164.43,163.9,163.96,5200.0
2017-05-24 09:50:00,164.04,164.04,163.62,163.63,20583.0,164.04,164.04,163.62,163.63,20583.0
2017-05-24 09:55:00,163.63,163.77,163.62,163.62,5600.0,163.63,163.77,163.62,163.62,5600.0
2017-05-24 10:00:00,163.67,163.72,163.22,163.22,3300.0,163.67,163.72,163.22,163.22,3300.0
2017-05-24 10:05:00,163.2,163.84,163.2,163.74,1700.0,163.2,163.84,163.2,163.74,1700.0
2017-05-24 10:10:00,163.67,163.82,163.56,163.56,6192.0,163.67,163.82,163.56,163.56,6192.0
2017-05-24 10:15:00,163.63,163.96,163.44,163.44,6929.0,163.63,163.96,163.44,163.44,6929.0
2017-05-24 10:20:00,163.53,163.7,163.43,163.7,1235.0,163.53,163.7,163.43,163.7,1235.0
2017-05-24 10:25:00,163.55,163.79,163.47,163.47,1607.0,163.55,163.79,163.47,163.47,1607.0
2017-05-24 10:30:00,163.58,163.71,163.46,163.61,3900.0,163.58,163.71,163.46,163.61,3900.0
2017-05-24 10:35:00,163.68,163.96,163.31,163.31,16798.0,163.68,163.96,163.31,163.31,16798.0
2017-05-24 10:40:00,163.51,163.69,163.31,163.46,2200.0,163.51,163.69,163.31,163.46,2200.0
2017-05-24 10:45:00,163.64,163.91,163.6,163.82,3962.0,163.64,163.91,163.6,163.82,3962.0
2017-05-24 10:50:00,163.76,163.83,163.67,163.78,2700.0,163.76,163.83,163.67,163.78,2700.0
2017-05-24 10:55:00,163.8,163.89,163.6,163.75,10411.0,163.8,163.89,163.6,163.75,10411.0
2017-05-24 11:00:00,163.83,163.83,163.63,163.67,2698.0,163.83,163.83,163.63,163.67,2698.0
2017-05-24 11:05:00,163.67,163.91,163.51,163.55,8421.0,163.67,163.91,163.51,163.55,8421.0
2017-05-24 11:10:00,163.66,163.66,163.6,163.6,300.0,163.66,163.66,163.6,163.6,300.0
2017-05-24 11:15:00,163.89,163.89,163.67,163.67,300.0,163.89,163.89,163.67,163.67,300.0
2017-05-24 11:20:00,163.85,163.94,163.69,163.69,10737.0,163.85,163.94,163.69,163.69,10737.0
2017-05-24 11:25:00,163.67,163.81,163.52,163.61,2521.0,163.67,163.81,163.52,163.61,2521.0
2017-05-24 11:30:00,163.79,163.85,163.68,163.72,1576.0,163.79,163.85,163.68,163.72,1576.0
2017-05-24 11:35:00,163.79,163.79,163.72,163.74,761.0,163.79,163.79,163.72,163.74,761.0
2017-05-24 11:40:00,163.76,163.76,163.67,163.69,3499.0,163.76,163.76,163.67,163.69,3499.0
2017-05-24 11:45:00,163.79,163.85,163.69,163.73,2700.0,163.79,163.85,163.69,163.73,2700.0
2017-05-24 11:50:00,163.84,163.92,163.67,163.67,14466.0,163.84,163.92,163.67,163.67,14466.0
2017-05-24 11:55:00,163.8,163.92,163.41,163.44,8452.0,163.8,163.92,163.41,163.44,8452.0
2017-05-24 12:00:00,163.68,163.79,163.51,163.65,1100.0,163.68,163.79,163.51,163.65,1100.0
2017-05-24 12:05:00,163.79,163.83,163.7,163.71,3165.0,163.79,163.83,163.7,163.71,3165.0
2017-05-24 12:10:00,163.75,163.78,163.72,163.78,600.0,163.75,163.78,163.72,163.78,600.0
2017-05-24 12:15:00,163.73,163.84,163.72,163.84,2025.0,163.73,163.84,163.72,163.84,2025.0
2017-05-24 12:20:00,163.84,163.94,163.84,163.86,1290.0,163.84,163.94,163.84,163.86,1290.0
2017-05-24 12:25:00,163.84,164.0,163.84,164.0,1146.0,163.84,164.0,163.84,164.0,1146.0
2017-05-24 12:30:00,164.08,164.09,164.08,164.09,200.0,164.08,164.09,164.08,164.09,200.0
2017-05-24 12:35:00,164.14,164.15,164.07,164.14,2500.0,164.14,164.15,164.07,164.14,2500.0
2017-05-24 12:40:00,164.14,164.16,164.05,164.11,2700.0,164.14,164.16,164.05,164.11,2700.0
2017-05-24 12:45:00,164.19,164.21,164.19,164.21,784.0,164.19,164.21,164.19,164.21,784.0
2017-05-24 12:50:00,164.19,164.28,164.14,164.26,1100.0,164.19,164.28,164.14,164.26,1100.0
2017-05-24 12:55:00,164.32,164.38,164.28,164.38,700.0,164.32,164.38,164.28,164.38,700.0
2017-05-24 13:00:00,164.5,164.5,164.28,164.28,2812.0,164.5,164.5,164.28,164.28,2812.0
2017-05-24 13:05:00,164.28,164.29,164.15,164.15,1200.0,164.28,164.29,164.15,164.15,1200.0
2017-05-24 13:10:00,164.1,164.14,164.02,164.02,1200.0,164.1,164.14,164.02,164.02,1200.0
2017-05-24 13:15:00,164.01,164.12,164.01,164.03,1965.0,164.01,164.12,164.01,164.03,1965.0
2017-05-24 13:20:00,164.02,164.02,164.02,164.02,100.0,164.02,164.02,164.02,164.02,100.0
2017-05-24 13:25:00,163.97,164.12,163.96,164.07,600.0,163.97,164.12,163.96,164.07,600.0
2017-05-24 13:30:00,164.11,164.11,164.06,164.11,1129.0,164.11,164.11,164.06,164.11,1129.0
2017-05-24 13:35:00,164.11,164.28,164.11,164.24,1121.0,164.11,164.28,164.11,164.24,1121.0
2017-05-24 13:40:00,164.24,164.33,164.2,164.32,900.0,164.24,164.33,164.2,164.32,900.0
2017-05-24 13:45:00,164.3,164.31,164.16,164.28,2330.0,164.3,164.31,164.16,164.28,2330.0
2017-05-24 13:50:00,164.27,164.28,164.18,164.18,2200.0,164.27,164.28,164.18,164.18,2200.0
2017-05-24 13:55:00,164.18,164.18,164.18,164.18,0.0,164.18,164.18,164.18,164.18,0.0
2017-05-24 14:00:00,164.14,164.14,163.94,163.94,1900.0,164.14,164.14,163.94,163.94,1900.0
2017-05-24 14:05:00,164.03,164.03,164.03,164.03,200.0,164.03,164.03,164.03,164.03,200.0
2017-05-24 14:10:00,164.08,164.27,164.07,164.25,2900.0,164.08,164.27,164.07,164.25,2900.0
2017-05-24 14:15:00,164.14,164.23,164.14,164.23,400.0,164.14,164.23,164.14,164.23,400.0
2017-05-24 14:20:00,164.2,164.2,164.11,164.11,900.0,164.2,164.2,164.11,164.11,900.0
2017-05-24 14:25:00,164.15,164.25,164.03,164.21,1418.0,164.15,164.25,164.03,164.21,1418.0
2017-05-24 14:30:00,164.24,164.24,163.89,163.89,1050.0,164.24,164.24,163.89,163.89,1050.0
2017-05-24 14:35:00,164.02,164.08,164.0,164.0,1300.0,164.02,164.08,164.0,164.0,1300.0
2017-05-24 14:40:00,164.02,164.15,164.02,164.09,1200.0,164.02,164.15,164.02,164.09,1200.0
2017-05-24 14:45:00,164.13,164.17,164.12,164.12,1395.0,164.13,164.17,164.12,164.12,1395.0
2017-05-24 14:50:00,164.07,164.2,164.06,164.17,2097.0,164.07,164.2,164.06,164.17,2097.0
2017-05-24 14:55:00,164.14,164.15,164.14,164.15,200.0,164.14,164.15,164.14,164.15,200.0
2017-05-24 15:00:00,164.17,164.25,164.15,164.15,2790.0,164.17,164.25,164.15,164.15,2790.0
2017-05-24 15:05:00,164.18,164.19,164.09,164.16,2213.0,164.18,164.19,164.09,164.16,2213.0
2017-05-24 15:10:00,164.17,164.2,164.14,164.14,2454.0,164.17,164.2,164.14,164.14,2454.0
2017-05-24 15:15:00,164.17,164.42,164.17,164.29,1956.0,164.17,164.42,164.17,164.29,1956.0
2017-05-24 15:20:00,164.3,164.31,164.24,164.26,1771.0,164.3,164.31,164.24,164.26,1771.0
2017-05-24 15:25:00,164.23,164.42,164.18,164.42,3154.0,164.23,164.42,164.18,164.42,3154.0
2017-05-24 15:30:00,164.46,164.54,164.46,164.47,3049.0,164.46,164.54,164.46,164.47,3049.0
2017-05-24 15:35:00,164.51,164.54,164.49,164.5,2646.0,164.51,164.54,164.49,164.5,2646.0
2017-05-24 15:40:00,164.54,164.6,164.49,164.58,4136.0,164.54,164.6,164.49,164.58,4136.0
2017-05-24 15:45:00,164.6,164.63,164.56,164.62,2600.0,164.6,164.63,164.56,164.62,2600.0
2017-05-24 15:50:00,164.63,164.71,164.44,164.59,11036.0,164.63,164.71,164.44,164.59,11036.0
2017-05-24 15:55:00,164.57,164.72,164.54,164.59,13443.0,164.57,164.72,164.54,164.59,13443.0
2017-05-25 09:30:00,165.05,165.39,164.75,165.25,4256.0,165.05,165.39,164.75,165.25,4256.0
2017-05-25 09:35:00,165.18,165.18,164.94,164.94,1050.0,165.18,165.18,164.94,164.94,1050.0
2017-05-25 09:40:00,165.02,165.03,164.82,164.95,3300.0,165.02,165.03,164.82,164.95,3300.0
2017-05-25 09:45:00,165.04,165.68,165.03,165.68,2757.0,165.04,165.68,165.03,165.68,2757.0
2017-05-25 09:50:00,165.68,165.68,165.57,165.68,1200.0,165.68,165.68,165.57,165.68,1200.0
2017-05-25 09:55:00,165.64,165.73,165.64,165.73,400.0,165.64,165.73,165.64,165.73,400.0
2017-05-25 10:00:00,165.84,165.88,165.68,165.8,801.0,165.84,165.88,165.68,165.8,801.0
2017-05-25 10:05:00,165.8,165.8,165.8,165.8,600.0,165.8,165.8,165.8,165.8,600.0
2017-05-25 10:10:00,165.73,165.88,165.71,165.88,4500.0,165.73,165.88,165.71,165.88,4500.0
2017-05-25 10:15:00,165.89,166.1,165.82,166.1,8483.0,165.89,166.1,165.82,166.1,8483.0
2017-05-25 10:20:00,166.07,166.15,165.86,165.91,6440.0,166.07,166.15,165.86,165.91,6440.0
2017-05-25 10:25:00,165.92,165.96,165.82,165.92,7534.0,165.92,165.96,165.82,165.92,7534.0
2017-05-25 10:30:00,165.88,165.96,165.54,165.96,8050.0,165.88,165.96,165.54,165.96,8050.0
2017-05-25 10:35:00,165.96,165.97,165.73,165.96,13818.0,165.96,165.97,165.73,165.96,13818.0
2017-05-25 10:40:00,165.96,166.33,165.96,166.21,6536.0,165.96,166.33,165.96,166.21,6536.0
2017-05-25 10:45:00,166.31,166.38,166.07,166.07,6291.0,166.31,166.38,166.07,166.07,6291.0
2017-05-25 10:50:00,165.97,166.18,165.92,166.18,3203.0,165.97,166.18,165.92,166.18,3203.0
2017-05-25 10:55:00,166.09,166.18,166.07,166.13,3460.0,166.09,166.18,166.07,166.13,3460.0
2017-05-25 11:00:00,166.16,166.3,166.15,166.24,3827.0,166.16,166.3,166.15,166.24,3827.0
2017-05-25 11:05:00,166.23,166.31,166.07,166.31,3452.0,166.23,166.31,166.07,166.31,3452.0
2017-05-25 11:10:00,166.39,166.45,166.3,166.42,4999.0,166.39,166.45,166.3,166.42,4999.0
2017-05-25 11:15:00,166.44,166.56,166.38,166.5,2500.0,166.44,166.56,166.38,166.5,2500.0
2017-05-25 11:20:00,166.54,166.58,166.31,166.31,5135.0,166.54,166.58,166.31,166.31,5135.0
2017-05-25 11:25:00,166.32,166.36,166.01,166.12,9100.0,166.32,166.36,166.01,166.12,9100.0
2017-05-25 11:30:00,166.06,166.09,165.97,166.05,3680.0,166.06,166.09,165.97,166.05,3680.0
2017-05-25 11:35:00,166.08,166.12,166.02,166.08,3002.0,166.08,166.12,166.02,166.08,3002.0
2017-05-25 11:40:00,166.08,166.2,166.05,166.12,4528.0,166.08,166.2,166.05,166.12,4528.0
2017-05-25 11:45:00,166.1,166.24,166.1,166.24,1100.0,166.1,166.24,166.1,166.24,1100.0
2017-05-25 11:50:00,166.23,166.28,166.08,166.08,3200.0,166.23,166.28,166.08,166.08,3200.0
2017-05-25 11:55:00,166.14,166.14,166.02,166.02,1800.0,166.14,166.14,166.02,166.02,1800.0
2017-05-25 12:00:00,166.02,166.06,165.99,166.06,2500.0,166.02,166.06,165.99,166.06,2500.0
2017-05-25 12:05:00,166.11,166.13,166.04,166.1,2161.0,166.11,166.13,166.04,166.1,2161.0
2017-05-25 12:10:00,166.13,166.21,166.12,166.16,600.0,166.13,166.21,166.12,166.16,600.0
2017-05-25 12:15:00,166.21,166.31,166.21,166.29,600.0,166.21,166.31,166.21,166.29,600.0
2017-05-25 12:20:00,166.28,166.57,166.28,166.5,1890.0,166.28,166.57,166.28,166.5,1890.0
2017-05-25 12:25:00,166.56,166.65,166.56,166.64,1302.0,166.56,166.65,166.56,166.64,1302.0
2017-05-25 12:30:00,166.66,166.75,166.6,166.72,3226.0,166.66,166.75,166.6,166.72,3226.0
2017-05-25 12:35:00,166.75,166.81,166.68,166.68,3023.0,166.75,166.81,166.68,166.68,3023.0
2017-05-25 12:40:00,166.65,166.65,166.55,166.58,1100.0,166.65,166.65,166.55,166.58,1100.0
2017-05-25 12:45:00,166.61,166.68,166.6,166.65,800.0,166.61,166.68,166.6,166.65,800.0
2017-05-25 12:50:00,166.62,166.75,166.62,166.72,900.0,166.62,166.75,166.62,166.72,900.0
2017-05-25 12:55:00,166.79,166.92,166.72,166.91,2595.0,166.79,166.92,166.72,166.91,2595.0
2017-05-25 13:00:00,166.92,167.07,166.91,167.06,4144.0,166.92,167.07,166.91,167.06,4144.0
2017-05-25 13:05:00,166.97,167.04,166.93,167.01,3243.0,166.97,167.04,166.93,167.01,3243.0
2017-05-25 13:10:00,166.99,167.22,166.99,167.17,2003.0,166.99,167.22,166.99,167.17,2003.0
2017-05-25 13:15:00,167.16,167.18,167.07,167.18,1100.0,167.16,167.18,167.07,167.18,1100.0
2017-05-25 13:20:00,167.1,167.25,167.1,167.1,4100.0,167.1,167.25,167.1,167.1,4100.0
2017-05-25 13:25:00,167.08,167.2,167.02,167.07,4728.0,167.08,167.2,167.02,167.07,4728.0
2017-05-25 13:30:00,167.08,167.18,167.08,167.09,1686.0,167.08,167.18,167.08,167.09,1686.0
2017-05-25 13:35:00,167.13,167.32,167.13,167.29,4869.0,167.13,167.32,167.13,167.29,4869.0
2017-05-25 13:40:00,167.31,167.49,167.31,167.46,2391.0,167.31,167.49,167.31,167.46,2391.0
2017-05-25 13:45:00,167.39,167.48,167.39,167.48,500.0,167.39,167.48,167.39,167.48,500.0
2017-05-25 13:50:00,167.49,167.65,167.42,167.65,5192.0,167.49,167.65,167.42,167.65,5192.0
2017-05-25 13:55:00,167.65,167.87,167.62,167.86,2652.0,167.65,167.87,167.62,167.86,2652.0
2017-05-25 14:00:00,167.87,167.87,167.71,167.72,3699.0,167.87,167.87,167.71,167.72,3699.0
2017-05-25 14:05:00,167.7,167.76,167.66,167.76,700.0,167.7,167.76,167.66,167.76,700.0
2017-05-25 14:10:00,167.71,167.81,167.68,167.76,1100.0,167.71,167.81,167.68,167.76,1100.0
2017-05-25 14:15:00,167.76,167.93,167.76,167.86,2759.0,167.76,167.93,167.76,167.86,2759.0
2017-05-25 14:20:00,167.83,168.06,167.83,168.04,1600.0,167.83,168.06,167.83,168.04,1600.0
2017-05-25 14:25:00,167.99,168.06,167.96,168.05,1513.0,167.99,168.06,167.96,168.05,1513.0
2017-05-25 14:30:00,168.05,168.09,167.97,168.09,5466.0,168.05,168.09,167.97,168.09,5466.0
2017-05-25 14:35:00,168.14,168.32,168.08,168.32,4076.0,168.14,168.32,168.08,168.32,4076.0
2017-05-25 14:40:00,168.32,168.35,168.2,168.31,2846.0,168.32,168.35,168.2,168.31,2846.0
2017-05-25 14:45:00,168.37,168.43,168.12,168.12,4201.0,168.37,168.43,168.12,168.12,4201.0
2017-05-25 14:50:00,168.02,168.02,167.89,167.92,3274.0,168.02,168.02,167.89,167.92,3274.0
2017-05-25 14:55:00,167.92,168.05,167.9,168.05,1926.0,167.92,168.05,167.9,168.05,1926.0
2017-05-25 15:00:00,168.05,168.07,167.94,168.0,4559.0,168.05,168.07,167.94,168.0,4559.0
2017-05-25 15:05:00,167.96,168.0,167.85,167.96,4398.0,167.96,168.0,167.85,167.96,4398.0
2017-05-25 15:10:00,167.91,167.92,167.71,167.83,4797.0,167.91,167.92,167.71,167.83,4797.0
2017-05-25 15:15:00,167.83,167.83,167.66,167.74,2746.0,167.83,167.83,167.66,167.74,2746.0
2017-05-25 15:20:00,167.72,167.74,167.51,167.62,4052.0,167.72,167.74,167.51,167.62,4052.0
2017-05-25 15:25:00,167.61,167.61,167.41,167.44,4507.0,167.61,167.61,167.41,167.44,4507.0
2017-05-25 15:30:00,167.44,167.64,167.41,167.61,6439.0,167.44,167.64,167.41,167.61,6439.0
2017-05-25 15:35:00,167.58,167.61,167.5,167.59,7668.0,167.58,167.61,167.5,167.59,7668.0
2017-05-25 15:40:00,167.59,167.71,167.59,167.71,5408.0,167.59,167.71,167.59,167.71,5408.0
2017-05-25 15:45:00,167.71,167.96,167.69,167.7,8507.0,167.71,167.96,167.69,167.7,8507.0
2017-05-25 15:50:00,167.76,167.79,167.52,167.55,7798.0,167.76,167.79,167.52,167.55,7798.0
2017-05-25 15:55:00,167.59,167.73,167.36,167.4,20992.0,167.59,167.73,167.36,167.4,20992.0
2017-05-26 09:30:00,166.97,167.44,166.57,167.44,7517.0,166.97,167.44,166.57,167.44,7517.0
2017-05-26 09:35:00,167.42,167.42,167.0,167.0,1851.0,167.42,167.42,167.0,167.0,1851.0
2017-05-26 09:40:00,167.03,167.06,166.77,166.78,2495.0,167.03,167.06,166.77,166.78,2495.0
2017-05-26 09:45:00,166.77,167.0,166.67,166.96,1680.0,166.77,167.0,166.67,166.96,1680.0
2017-05-26 09:50:00,166.97,167.18,166.97,167.18,1858.0,166.97,167.18,166.97,167.18,1858.0
2017-05-26 09:55:00,167.18,167.44,167.18,167.4,1400.0,167.18,167.44,167.18,167.4,1400.0
2017-05-26 10:00:00,167.47,167.68,167.44,167.65,2900.0,167.47,167.68,167.44,167.65,2900.0
2017-05-26 10:05:00,167.61,167.7,167.57,167.6,1798.0,167.61,167.7,167.57,167.6,1798.0
2017-05-26 10:10:00,167.56,167.72,167.55,167.72,2000.0,167.56,167.72,167.55,167.72,2000.0
2017-05-26 10:15:00,167.71,168.08,167.7,168.08,1700.0,167.71,168.08,167.7,168.08,1700.0
2017-05-26 10:20:00,168.12,168.12,167.34,167.5,4219.0,168.12,168.12,167.34,167.5,4219.0
2017-05-26 10:25:00,167.37,167.37,167.11,167.13,1800.0,167.37,167.37,167.11,167.13,1800.0
2017-05-26 10:30:00,167.01,167.41,167.01,167.32,2735.0,167.01,167.41,167.01,167.32,2735.0
2017-05-26 10:35:00,167.38,167.47,167.38,167.45,500.0,167.38,167.47,167.38,167.45,500.0
2017-05-26 10:40:00,167.41,167.53,167.26,167.39,3200.0,167.41,167.53,167.26,167.39,3200.0
2017-05-26 10:45:00,167.32,167.34,167.17,167.34,4400.0,167.32,167.34,167.17,167.34,4400.0
2017-05-26 10:50:00,167.35,167.48,167.23,167.27,12724.0,167.35,167.48,167.23,167.27,12724.0
2017-05-26 10:55:00,167.26,167.44,167.17,167.27,7797.0,167.26,167.44,167.17,167.27,7797.0
2017-05-26 11:00:00,167.28,167.42,167.18,167.31,9064.0,167.28,167.42,167.18,167.31,9064.0
2017-05-26 11:05:00,167.32,167.35,167.0,167.12,6346.0,167.32,167.35,167.0,167.12,6346.0
2017-05-26 11:10:00,167.07,167.32,167.07,167.15,4030.0,167.07,167.32,167.07,167.15,4030.0
2017-05-26 11:15:00,167.13,167.19,166.99,166.99,3700.0,167.13,167.19,166.99,166.99,3700.0
2017-05-26 11:20:00,166.96,167.3,166.96,167.3,2500.0,166.96,167.3,166.96,167.3,2500.0
2017-05-26 11:25:00,167.32,167.36,167.32,167.35,700.0,167.32,167.36,167.32,167.35,700.0
2017-05-26 11:30:00,167.35,167.43,167.32,167.39,1452.0,167.35,167.43,167.32,167.39,1452.0
2017-05-26 11:35:00,167.4,167.5,167.21,167.24,10879.0,167.4,167.5,167.21,167.24,10879.0
2017-05-26 11:40:00,167.33,167.39,167.32,167.39,500.0,167.33,167.39,167.32,167.39,500.0
2017-05-26 11:45:00,167.38,167.5,167.32,167.5,2270.0,167.38,167.5,167.32,167.5,2270.0
2017-05-26 11:50:00,167.52,167.57,167.37,167.46,3792.0,167.52,167.57,167.37,167.46,3792.0
2017-05-26 11:55:00,167.48,167.51,167.14,167.18,6700.0,167.48,167.51,167.14,167.18,6700.0
2017-05-26 12:00:00,167.16,167.44,167.14,167.38,6293.0,167.16,167.44,167.14,167.38,6293.0
2017-05-26 12:05:00,167.41,167.41,167.3,167.3,1334.0,167.41,167.41,167.3,167.3,1334.0
2017-05-26 12:10:00,167.35,167.45,167.31,167.32,3781.0,167.35,167.45,167.31,167.32,3781.0
2017-05-26 12:15:00,167.39,167.49,167.31,167.49,600.0,167.39,167.49,167.31,167.49,600.0
2017-05-26 12:20:00,167.5,167.55,167.44,167.52,1000.0,167.5,167.55,167.44,167.52,1000.0
2017-05-26 12:25:00,167.49,167.53,167.48,167.53,500.0,167.49,167.53,167.48,167.53,500.0
2017-05-26 12:30:00,167.52,167.52,167.31,167.38,2196.0,167.52,167.52,167.31,167.38,2196.0
2017-05-26 12:35:00,167.4,167.44,167.4,167.4,1337.0,167.4,167.44,167.4,167.4,1337.0
2017-05-26 12:40:00,167.41,167.44,167.28,167.38,2600.0,167.41,167.44,167.28,167.38,2600.0
2017-05-26 12:45:00,167.34,167.4,167.33,167.4,700.0,167.34,167.4,167.33,167.4,700.0
2017-05-26 12:50:00,167.35,167.44,167.35,167.36,1000.0,167.35,167.44,167.35,167.36,1000.0
2017-05-26 12:55:00,167.28,167.41,167.28,167.35,1400.0,167.28,167.41,167.28,167.35,1400.0
2017-05-26 13:00:00,167.32,167.32,167.27,167.27,1100.0,167.32,167.32,167.27,167.27,1100.0
2017-05-26 13:05:00,167.3,167.35,167.29,167.35,700.0,167.3,167.35,167.29,167.35,700.0
2017-05-26 13:10:00,167.39,167.44,167.36,167.38,1400.0,167.39,167.44,167.36,167.38,1400.0
2017-05-26 13:15:00,167.32,167.41,167.27,167.27,900.0,167.32,167.41,167.27,167.27,900.0
2017-05-26 13:20:00,167.33,167.33,167.25,167.28,900.0,167.33,167.33,167.25,167.28,900.0
2017-05-26 13:25:00,167.33,167.33,167.19,167.2,2500.0,167.33,167.33,167.19,167.2,2500.0
2017-05-26 13:30:00,167.11,167.23,167.11,167.22,3700.0,167.11,167.23,167.11,167.22,3700.0
2017-05-26 13:35:00,167.26,167.31,167.26,167.31,1200.0,167.26,167.31,167.26,167.31,1200.0
2017-05-26 13:40:00,167.35,167.45,167.35,167.45,1099.0,167.35,167.45,167.35,167.45,1099.0
2017-05-26 13:45:00,167.5,167.5,167.33,167.33,1583.0,167.5,167.5,167.33,167.33,1583.0
2017-05-26 13:50:00,167.26,167.32,167.11,167.32,8400.0,167.26,167.32,167.11,167.32,8400.0
2017-05-26 13:55:00,167.33,167.43,167.33,167.34,800.0,167.33,167.43,167.33,167.34,800.0
2017-05-26 14:00:00,167.41,167.5,167.37,167.46,1900.0,167.41,167.5,167.37,167.46,1900.0
2017-05-26 14:05:00,167.33,167.45,167.3,167.39,6587.0,167.33,167.45,167.3,167.39,6587.0
2017-05-26 14:10:00,167.38,167.45,167.38,167.45,300.0,167.38,167.45,167.38,167.45,300.0
2017-05-26 14:15:00,167.43,167.47,167.41,167.43,500.0,167.43,167.47,167.41,167.43,500.0
2017-05-26 14:20:00,167.43,167.48,167.18,167.28,4705.0,167.43,167.48,167.18,167.28,4705.0
2017-05-26 14:25:00,167.38,167.38,167.29,167.35,300.0,167.38,167.38,167.29,167.35,300.0
2017-05-26 14:30:00,167.36,167.4,167.36,167.4,300.0,167.36,167.4,167.36,167.4,300.0
2017-05-26 14:35:00,167.39,167.39,167.31,167.39,300.0,167.39,167.39,167.31,167.39,300.0
2017-05-26 14:40:00,167.35,167.41,167.25,167.27,5605.0,167.35,167.41,167.25,167.27,5605.0
2017-05-26 14:45:00,167.3,167.35,167.18,167.31,5918.0,167.3,167.35,167.18,167.31,5918.0
2017-05-26 14:50:00,167.3,167.36,167.25,167.3,2048.0,167.3,167.36,167.25,167.3,2048.0
2017-05-26 14:55:00,167.34,167.38,167.19,167.19,7100.0,167.34,167.38,167.19,167.19,7100.0
2017-05-26 15:00:00,167.23,167.37,167.23,167.32,1000.0,167.23,167.37,167.23,167.32,1000.0
2017-05-26 15:05:00,167.35,167.43,167.2,167.2,2984.0,167.35,167.43,167.2,167.2,2984.0
2017-05-26 15:10:00,167.25,167.35,167.2,167.21,2500.0,167.25,167.35,167.2,167.21,2500.0
2017-05-26 15:15:00,167.22,167.26,167.16,167.2,3600.0,167.22,167.26,167.16,167.2,3600.0
2017-05-26 15:20:00,167.2,167.32,167.19,167.23,2400.0,167.2,167.32,167.19,167.23,2400.0
2017-05-26 15:25:00,167.3,167.4,167.26,167.28,3350.0,167.3,167.4,167.26,167.28,3350.0
2017-05-26 15:30:00,167.34,167.54,167.28,167.54,4190.0,167.34,167.54,167.28,167.54,4190.0
2017-05-26 15:35:00,167.54,167.54,167.36,167.44,9600.0,167.54,167.54,167.36,167.44,9600.0
2017-05-26 15:40:00,167.48,167.55,167.45,167.55,3271.0,167.48,167.55,167.45,167.55,3271.0
2017-05-26 15:45:00,167.53,167.55,167.46,167.55,5484.0,167.53,167.55,167.46,167.55,5484.0
2017-05-26 15:50:00,167.58,167.79,167.58,167.69,8800.0,167.58,167.79,167.58,167.69,8800.0
2017-05-26 15:55:00,167.69,167.69,167.45,167.52,15146.0,167.69,167.69,167.45,167.52,15146.0
2017-05-30 09:30:00,167.44,167.54,167.44,167.54,4584.0,167.44,167.54,167.44,167.54,4584.0
2017-05-30 09:35:00,167.81,168.13,167.68,168.13,1600.0,167.81,168.13,167.68,168.13,1600.0
2017-05-30 09:40:00,167.98,168.1,167.84,168.1,636.0,167.98,168.1,167.84,168.1,636.0
2017-05-30 09:45:00,167.93,167.94,167.57,167.84,1600.0,167.93,167.94,167.57,167.84,1600.0
2017-05-30 09:50:00,167.79,168.01,167.66,168.01,700.0,167.79,168.01,167.66,168.01,700.0
2017-05-30 09:55:00,168.08,168.3,168.05,168.3,1300.0,168.08,168.3,168.05,168.3,1300.0
2017-05-30 10:00:00,168.17,168.17,167.7,167.98,3800.0,168.17,168.17,167.7,167.98,3800.0
2017-05-30 10:05:00,167.98,168.0,167.77,167.77,1516.0,167.98,168.0,167.77,167.77,1516.0
2017-05-30 10:10:00,167.95,168.16,167.94,168.16,1874.0,167.95,168.16,167.94,168.16,1874.0
2017-05-30 10:15:00,168.14,168.39,168.14,168.37,2200.0,168.14,168.39,168.14,168.37,2200.0
2017-05-30 10:20:00,168.31,168.91,168.31,168.74,2376.0,168.31,168.91,168.31,168.74,2376.0
2017-05-30 10:25:00,168.88,168.88,168.5,168.5,3300.0,168.88,168.88,168.5,168.5,3300.0
2017-05-30 10:30:00,168.53,168.55,168.4,168.44,2849.0,168.53,168.55,168.4,168.44,2849.0
2017-05-30 10:35:00,168.51,168.72,168.48,168.72,2400.0,168.51,168.72,168.48,168.72,2400.0
2017-05-30 10:40:00,168.79,168.91,168.75,168.76,2000.0,168.79,168.91,168.75,168.76,2000.0
2017-05-30 10:45:00,168.72,168.87,168.72,168.75,1030.0,168.72,168.87,168.72,168.75,1030.0
2017-05-30 10:50:00,168.7,168.74,168.42,168.43,1961.0,168.7,168.74,168.42,168.43,1961.0
2017-05-30 10:55:00,168.43,168.43,168.43,168.43,0.0,168.43,168.43,168.43,168.43,0.0
2017-05-30 11:00:00,168.51,168.57,168.47,168.48,1525.0,168.51,168.57,168.47,168.48,1525.0
2017-05-30 11:05:00,168.58,168.69,168.55,168.55,1500.0,168.58,168.69,168.55,168.55,1500.0
2017-05-30 11:10:00,168.51,168.61,168.46,168.51,2025.0,168.51,168.61,168.46,168.51,2025.0
2017-05-30 11:15:00,168.57,168.6,168.44,168.6,2195.0,168.57,168.6,168.44,168.6,2195.0
2017-05-30 11:20:00,168.61,168.7,168.55,168.7,8471.0,168.61,168.7,168.55,168.7,8471.0
2017-05-30 11:25:00,168.7,168.7,168.39,168.47,4609.0,168.7,168.7,168.39,168.47,4609.0
2017-05-30 11:30:00,168.52,168.52,168.52,168.52,100.0,168.52,168.52,168.52,168.52,100.0
2017-05-30 11:35:00,168.51,168.72,168.51,168.64,3395.0,168.51,168.72,168.51,168.64,3395.0
2017-05-30 11:40:00,168.62,168.62,168.47,168.52,1800.0,168.62,168.62,168.47,168.52,1800.0
2017-05-30 11:45:00,168.59,168.59,168.5,168.5,1200.0,168.59,168.59,168.5,168.5,1200.0
2017-05-30 11:50:00,168.51,168.59,168.45,168.46,1088.0,168.51,168.59,168.45,168.46,1088.0
2017-05-30 11:55:00,168.45,168.63,168.45,168.63,2987.0,168.45,168.63,168.45,168.63,2987.0
2017-05-30 12:00:00,168.53,168.54,168.47,168.48,2282.0,168.53,168.54,168.47,168.48,2282.0
2017-05-30 12:05:00,168.48,168.61,168.47,168.6,2000.0,168.48,168.61,168.47,168.6,2000.0
2017-05-30 12:10:00,168.67,168.67,168.63,168.64,1820.0,168.67,168.67,168.63,168.64,1820.0
2017-05-30 12:15:00,168.64,168.64,168.5,168.5,2300.0,168.64,168.64,168.5,168.5,2300.0
2017-05-30 12:20:00,168.47,168.47,168.39,168.39,600.0,168.47,168.47,168.39,168.39,600.0
2017-05-30 12:25:00,168.4,168.53,168.4,168.44,1500.0,168.4,168.53,168.4,168.44,1500.0
2017-05-30 12:30:00,168.47,168.57,168.47,168.57,1802.0,168.47,168.57,168.47,168.57,1802.0
2017-05-30 12:35:00,168.53,168.53,168.42,168.42,1700.0,168.53,168.53,168.42,168.42,1700.0
2017-05-30 12:40:00,168.41,168.41,168.29,168.29,2130.0,168.41,168.41,168.29,168.29,2130.0
2017-05-30 12:45:00,168.3,168.3,168.02,168.12,3251.0,168.3,168.3,168.02,168.12,3251.0
2017-05-30 12:50:00,168.08,168.1,167.98,167.98,3014.0,168.08,168.1,167.98,167.98,3014.0
2017-05-30 12:55:00,168.0,168.07,167.97,168.07,1315.0,168.0,168.07,167.97,168.07,1315.0
2017-05-30 13:00:00,168.07,168.1,167.84,167.84,1584.0,168.07,168.1,167.84,167.84,1584.0
2017-05-30 13:05:00,167.84,167.93,167.84,167.93,1400.0,167.84,167.93,167.84,167.93,1400.0
2017-05-30 13:10:00,167.9,167.9,167.69,167.72,2713.0,167.9,167.9,167.69,167.72,2713.0
2017-05-30 13:15:00,167.75,167.8,167.72,167.8,700.0,167.75,167.8,167.72,167.8,700.0
2017-05-30 13:20:00,167.73,167.86,167.72,167.86,2191.0,167.73,167.86,167.72,167.86,2191.0
2017-05-30 13:25:00,167.86,167.86,167.86,167.86,300.0,167.86,167.86,167.86,167.86,300.0
2017-05-30 13:30:00,167.83,167.83,167.76,167.76,1300.0,167.83,167.83,167.76,167.76,1300.0
2017-05-30 13:35:00,167.81,167.89,167.78,167.78,2098.0,167.81,167.89,167.78,167.78,2098.0
2017-05-30 13:40:00,167.69,167.69,167.46,167.46,1577.0,167.69,167.69,167.46,167.46,1577.0
2017-05-30 13:45:00,167.48,167.48,167.44,167.47,1670.0,167.48,167.48,167.44,167.47,1670.0
2017-05-30 13:50:00,167.44,167.46,167.31,167.32,1900.0,167.44,167.46,167.31,167.32,1900.0
2017-05-30 13:55:00,167.34,167.48,167.32,167.47,3685.0,167.34,167.48,167.32,167.47,3685.0
2017-05-30 14:00:00,167.43,167.79,167.43,167.79,1013.0,167.43,167.79,167.43,167.79,1013.0
2017-05-30 14:05:00,167.8,167.87,167.7,167.7,3800.0,167.8,167.87,167.7,167.7,3800.0
2017-05-30 14:10:00,167.67,167.71,167.66,167.69,1100.0,167.67,167.71,167.66,167.69,1100.0
2017-05-30 14:15:00,167.7,167.81,167.63,167.81,2100.0,167.7,167.81,167.63,167.81,2100.0
2017-05-30 14:20:00,167.84,167.92,167.77,167.92,1600.0,167.84,167.92,167.77,167.92,1600.0
2017-05-30 14:25:00,167.92,168.06,167.92,168.0,2707.0,167.92,168.06,167.92,168.0,2707.0
2017-05-30 14:30:00,168.04,168.05,167.97,168.0,1700.0,168.04,168.05,167.97,168.0,1700.0
2017-05-30 14:35:00,167.99,167.99,167.85,167.88,2000.0,167.99,167.99,167.85,167.88,2000.0
2017-05-30 14:40:00,167.9,167.94,167.79,167.79,2065.0,167.9,167.94,167.79,167.79,2065.0
2017-05-30 14:45:00,167.81,167.81,167.7,167.8,1882.0,167.81,167.81,167.7,167.8,1882.0
2017-05-30 14:50:00,167.78,167.78,167.66,167.66,908.0,167.78,167.78,167.66,167.66,908.0
2017-05-30 14:55:00,167.65,167.72,167.65,167.72,1200.0,167.65,167.72,167.65,167.72,1200.0
2017-05-30 15:00:00,167.72,167.84,167.71,167.82,2451.0,167.72,167.84,167.71,167.82,2451.0
2017-05-30 15:05:00,167.84,167.84,167.7,167.75,1800.0,167.84,167.84,167.7,167.75,1800.0
2017-05-30 15:10:00,167.82,167.87,167.72,167.72,1636.0,167.82,167.87,167.72,167.72,1636.0
2017-05-30 15:15:00,167.71,167.83,167.71,167.83,2700.0,167.71,167.83,167.71,167.83,2700.0
2017-05-30 15:20:00,167.8,167.8,167.68,167.73,1600.0,167.8,167.8,167.68,167.73,1600.0
2017-05-30 15:25:00,167.76,167.86,167.76,167.86,2600.0,167.76,167.86,167.76,167.86,2600.0
2017-05-30 15:30:00,167.88,167.94,167.75,167.84,5309.0,167.88,167.94,167.75,167.84,5309.0
2017-05-30 15:35:00,167.87,167.98,167.87,167.98,3228.0,167.87,167.98,167.87,167.98,3228.0
2017-05-30 15:40:00,168.0,168.02,167.97,168.02,3956.0,168.0,168.02,167.97,168.02,3956.0
2017-05-30 15:45:00,168.02,168.21,168.0,168.15,6002.0,168.02,168.21,168.0,168.15,6002.0
2017-05-30 15:50:00,168.3,168.38,167.89,167.94,14987.0,168.3,168.38,167.89,167.94,14987.0
2017-05-30 15:55:00,167.94,168.08,167.9,167.91,7636.0,167.94,168.08,167.9,167.91,7636.0
2017-05-31 09:30:00,168.13,168.92,168.0,168.92,8534.0,168.13,168.92,168.0,168.92,8534.0
2017-05-31 09:35:00,169.15,169.23,169.03,169.21,1300.0,169.15,169.23,169.03,169.21,1300.0
2017-05-31 09:40:00,169.17,169.21,168.67,168.68,5000.0,169.17,169.21,168.67,168.68,5000.0
2017-05-31 09:45:00,168.92,169.16,168.66,168.67,21243.0,168.92,169.16,168.66,168.67,21243.0
2017-05-31 09:50:00,168.59,168.71,167.8,168.0,13265.0,168.59,168.71,167.8,168.0,13265.0
2017-05-31 09:55:00,168.08,168.2,167.62,167.62,4650.0,168.08,168.2,167.62,167.62,4650.0
2017-05-31 10:00:00,167.37,167.45,166.82,167.05,4163.0,167.37,167.45,166.82,167.05,4163.0
2017-05-31 10:05:00,167.28,167.82,167.28,167.75,1700.0,167.28,167.82,167.28,167.75,1700.0
2017-05-31 10:10:00,167.63,167.65,167.44,167.65,785.0,167.63,167.65,167.44,167.65,785.0
2017-05-31 10:15:00,167.77,167.89,167.68,167.72,1117.0,167.77,167.89,167.68,167.72,1117.0
2017-05-31 10:20:00,167.74,168.09,167.74,167.84,3268.0,167.74,168.09,167.74,167.84,3268.0
2017-05-31 10:25:00,168.0,168.0,167.92,167.97,1300.0,168.0,168.0,167.92,167.97,1300.0
2017-05-31 10:30:00,168.06,168.07,167.73,167.82,2411.0,168.06,168.07,167.73,167.82,2411.0
2017-05-31 10:35:00,167.95,168.03,167.87,168.0,2702.0,167.95,168.03,167.87,168.0,2702.0
2017-05-31 10:40:00,168.0,168.12,167.94,168.03,7223.0,168.0,168.12,167.94,168.03,7223.0
2017-05-31 10:45:00,167.91,167.91,167.72,167.72,500.0,167.91,167.91,167.72,167.72,500.0
2017-05-31 10:50:00,167.68,168.09,167.66,168.09,1440.0,167.68,168.09,167.66,168.09,1440.0
2017-05-31 10:55:00,167.96,168.04,167.8,167.95,1820.0,167.96,168.04,167.8,167.95,1820.0
2017-05-31 11:00:00,167.81,167.83,167.73,167.73,1100.0,167.81,167.83,167.73,167.73,1100.0
2017-05-31 11:05:00,167.71,167.71,167.38,167.4,2200.0,167.71,167.71,167.38,167.4,2200.0
2017-05-31 11:10:00,167.43,167.43,167.14,167.14,1550.0,167.43,167.43,167.14,167.14,1550.0
2017-05-31 11:15:00,167.24,167.36,167.07,167.28,3010.0,167.24,167.36,167.07,167.28,3010.0
2017-05-31 11:20:00,167.3,167.68,167.3,167.68,1226.0,167.3,167.68,167.3,167.68,1226.0
2017-05-31 11:25:00,167.67,167.67,167.36,167.56,4330.0,167.67,167.67,167.36,167.56,4330.0
2017-05-31 11:30:00,167.6,167.6,166.91,167.01,3554.0,167.6,167.6,166.91,167.01,3554.0
2017-05-31 11:35:00,167.11,167.27,167.11,167.19,4638.0,167.11,167.27,167.11,167.19,4638.0
2017-05-31 11:40:00,167.17,167.23,167.0,167.18,8885.0,167.17,167.23,167.0,167.18,8885.0
2017-05-31 11:45:00,167.25,167.33,167.23,167.33,900.0,167.25,167.33,167.23,167.33,900.0
2017-05-31 11:50:00,167.36,167.41,167.35,167.4,700.0,167.36,167.41,167.35,167.4,700.0
2017-05-31 11:55:00,167.41,167.41,167.06,167.06,2991.0,167.41,167.41,167.06,167.06,2991.0
2017-05-31 12:00:00,167.13,167.18,166.77,166.83,2668.0,167.13,167.18,166.77,166.83,2668.0
2017-05-31 12:05:00,166.84,167.34,166.79,167.23,1915.0,166.84,167.34,166.79,167.23,1915.0
2017-05-31 12:10:00,167.14,167.19,166.94,167.02,3050.0,167.14,167.19,166.94,167.02,3050.0
2017-05-31 12:15:00,167.01,167.09,166.98,167.0,4599.0,167.01,167.09,166.98,167.0,4599.0
2017-05-31 12:20:00,166.94,167.0,166.94,166.96,1000.0,166.94,167.0,166.94,166.96,1000.0
2017-05-31 12:25:00,167.03,167.22,166.9,167.22,5371.0,167.03,167.22,166.9,167.22,5371.0
2017-05-31 12:30:00,167.28,167.59,167.28,167.5,1403.0,167.28,167.59,167.28,167.5,1403.0
2017-05-31 12:35:00,167.39,167.5,167.39,167.47,1900.0,167.39,167.5,167.39,167.47,1900.0
2017-05-31 12:40:00,167.44,167.44,167.3,167.31,1300.0,167.44,167.44,167.3,167.31,1300.0
2017-05-31 12:45:00,167.43,167.5,167.41,167.5,1000.0,167.43,167.5,167.41,167.5,1000.0
2017-05-31 12:50:00,167.41,167.44,167.21,167.27,3300.0,167.41,167.44,167.21,167.27,3300.0
2017-05-31 12:55:00,167.28,167.38,167.26,167.3,1762.0,167.28,167.38,167.26,167.3,1762.0
2017-05-31 13:00:00,167.32,167.66,167.29,167.62,4025.0,167.32,167.66,167.29,167.62,4025.0
2017-05-31 13:05:00,167.58,167.65,167.57,167.6,400.0,167.58,167.65,167.57,167.6,400.0
2017-05-31 13:10:00,167.64,167.68,167.63,167.68,1600.0,167.64,167.68,167.63,167.68,1600.0
2017-05-31 13:15:00,167.62,167.62,167.1,167.1,1300.0,167.62,167.62,167.1,167.1,1300.0
2017-05-31 13:20:00,167.16,167.48,167.12,167.42,2003.0,167.16,167.48,167.12,167.42,2003.0
2017-05-31 13:25:00,167.45,167.47,167.41,167.43,1310.0,167.45,167.47,167.41,167.43,1310.0
2017-05-31 13:30:00,167.48,167.54,167.42,167.52,700.0,167.48,167.54,167.42,167.52,700.0
2017-05-31 13:35:00,167.61,167.78,167.56,167.78,3100.0,167.61,167.78,167.56,167.78,3100.0
2017-05-31 13:40:00,167.77,167.77,167.62,167.63,1920.0,167.77,167.77,167.62,167.63,1920.0
2017-05-31 13:45:00,167.63,167.7,167.61,167.61,1219.0,167.63,167.7,167.61,167.61,1219.0
2017-05-31 13:50:00,167.67,167.79,167.66,167.77,2600.0,167.67,167.79,167.66,167.77,2600.0
2017-05-31 13:55:00,167.8,167.8,167.44,167.62,3304.0,167.8,167.8,167.44,167.62,3304.0
2017-05-31 14:00:00,167.58,167.63,167.51,167.6,1603.0,167.58,167.63,167.51,167.6,1603.0
2017-05-31 14:05:00,167.5,167.71,167.5,167.68,2956.0,167.5,167.71,167.5,167.68,2956.0
2017-05-31 14:10:00,167.65,167.68,167.36,167.45,3943.0,167.65,167.68,167.36,167.45,3943.0
2017-05-31 14:15:00,167.56,167.71,167.5,167.61,1908.0,167.56,167.71,167.5,167.61,1908.0
2017-05-31 14:20:00,167.61,167.65,167.37,167.38,3649.0,167.61,167.65,167.37,167.38,3649.0
2017-05-31 14:25:00,167.43,167.69,167.36,167.68,2700.0,167.43,167.69,167.36,167.68,2700.0
2017-05-31 14:30:00,167.69,167.69,167.43,167.58,6055.0,167.69,167.69,167.43,167.58,6055.0
2017-05-31 14:35:00,167.73,167.73,167.54,167.7,1800.0,167.73,167.73,167.54,167.7,1800.0
2017-05-31 14:40:00,167.75,167.92,167.75,167.75,3500.0,167.75,167.92,167.75,167.75,3500.0
2017-05-31 14:45:00,167.77,167.77,167.56,167.56,2801.0,167.77,167.77,167.56,167.56,2801.0
2017-05-31 14:50:00,167.55,167.61,167.46,167.54,8167.0,167.55,167.61,167.46,167.54,8167.0
2017-05-31 14:55:00,167.56,167.72,167.51,167.66,1250.0,167.56,167.72,167.51,167.66,1250.0
2017-05-31 15:00:00,167.72,167.94,167.63,167.94,3082.0,167.72,167.94,167.63,167.94,3082.0
2017-05-31 15:05:00,167.91,167.91,167.62,167.62,3744.0,167.91,167.91,167.62,167.62,3744.0
2017-05-31 15:10:00,167.62,167.88,167.61,167.84,3820.0,167.62,167.88,167.61,167.84,3820.0
2017-05-31 15:15:00,167.84,167.85,167.74,167.81,2425.0,167.84,167.85,167.74,167.81,2425.0
2017-05-31 15:20:00,167.81,167.87,167.7,167.84,3602.0,167.81,167.87,167.7,167.84,3602.0
2017-05-31 15:25:00,167.83,167.83,167.67,167.75,5132.0,167.83,167.83,167.67,167.75,5132.0
2017-05-31 15:30:00,167.7,168.01,167.7,168.01,3991.0,167.7,168.01,167.7,168.01,3991.0
2017-05-31 15:35:00,168.04,168.04,167.87,167.9,4691.0,168.04,168.04,167.87,167.9,4691.0
2017-05-31 15:40:00,167.87,167.89,167.81,167.83,4921.0,167.87,167.89,167.81,167.83,4921.0
2017-05-31 15:45:00,167.83,167.87,167.68,167.87,5759.0,167.83,167.87,167.68,167.87,5759.0
2017-05-31 15:50:00,167.97,168.94,167.89,168.51,44111.0,167.97,168.94,167.89,168.51,44111.0
2017-05-31 15:55:00,168.55,168.57,168.32,168.39,53017.0,168.55,168.57,168.32,168.39,53017.0
2017-06-01 09:30:00,166.88,167.6,165.19,166.98,54633.0,166.88,167.6,165.19,166.98,54633.0
2017-06-01 09:35:00,167.13,167.27,166.43,167.0,27595.0,167.13,167.27,166.43,167.0,27595.0
2017-06-01 09:40:00,166.91,167.09,166.73,167.0,9679.0,166.91,167.09,166.73,167.0,9679.0
2017-06-01 09:45:00,167.15,167.42,166.68,166.98,14831.0,167.15,167.42,166.68,166.98,14831.0
2017-06-01 09:50:00,166.99,167.2,166.71,166.71,10212.0,166.99,167.2,166.71,166.71,10212.0
2017-06-01 09:55:00,166.71,166.95,165.97,166.27,26801.0,166.71,166.95,165.97,166.27,26801.0
2017-06-01 10:00:00,166.25,167.1,166.07,167.07,16050.0,166.25,167.1,166.07,167.07,16050.0
2017-06-01 10:05:00,167.15,167.15,166.67,166.88,10375.0,167.15,167.15,166.67,166.88,10375.0
2017-06-01 10:10:00,166.67,167.25,166.66,167.25,6322.0,166.67,167.25,166.66,167.25,6322.0
2017-06-01 10:15:00,167.35,167.35,166.87,166.98,5777.0,167.35,167.35,166.87,166.98,5777.0
2017-06-01 10:20:00,166.99,167.37,166.97,167.33,6566.0,166.99,167.37,166.97,167.33,6566.0
2017-06-01 10:25:00,167.37,167.37,166.8,167.04,69425.0,167.37,167.37,166.8,167.04,69425.0
2017-06-01 10:30:00,167.19,167.48,167.13,167.48,1975.0,167.19,167.48,167.13,167.48,1975.0
2017-06-01 10:35:00,167.44,167.7,167.39,167.69,4017.0,167.44,167.7,167.39,167.69,4017.0
2017-06-01 10:40:00,167.67,167.67,167.42,167.61,4635.0,167.67,167.67,167.42,167.61,4635.0
2017-06-01 10:45:00,167.54,167.79,167.54,167.55,2900.0,167.54,167.79,167.54,167.55,2900.0
2017-06-01 10:50:00,167.64,167.73,167.26,167.5,9141.0,167.64,167.73,167.26,167.5,9141.0
2017-06-01 10:55:00,167.52,167.52,167.04,167.04,3991.0,167.52,167.52,167.04,167.04,3991.0
2017-06-01 11:00:00,167.05,167.17,166.78,166.98,5286.0,167.05,167.17,166.78,166.98,5286.0
2017-06-01 11:05:00,166.96,167.19,166.96,167.06,3500.0,166.96,167.19,166.96,167.06,3500.0
2017-06-01 11:10:00,167.19,167.37,167.09,167.25,1900.0,167.19,167.37,167.09,167.25,1900.0
2017-06-01 11:15:00,167.33,167.39,166.97,166.97,4700.0,167.33,167.39,166.97,166.97,4700.0
2017-06-01 11:20:00,167.04,167.23,167.02,167.23,5096.0,167.04,167.23,167.02,167.23,5096.0
2017-06-01 11:25:00,167.3,167.63,167.3,167.62,2000.0,167.3,167.63,167.3,167.62,2000.0
2017-06-01 11:30:00,167.64,167.82,167.63,167.82,800.0,167.64,167.82,167.63,167.82,800.0
2017-06-01 11:35:00,167.84,167.9,167.64,167.77,14411.0,167.84,167.9,167.64,167.77,14411.0
2017-06-01 11:40:00,167.85,167.93,167.76,167.93,1700.0,167.85,167.93,167.76,167.93,1700.0
2017-06-01 11:45:00,167.93,168.09,167.79,168.09,6938.0,167.93,168.09,167.79,168.09,6938.0
2017-06-01 11:50:00,168.09,168.47,168.09,168.47,2364.0,168.09,168.47,168.09,168.47,2364.0
2017-06-01 11:55:00,168.48,168.48,168.17,168.21,2918.0,168.48,168.48,168.17,168.21,2918.0
2017-06-01 12:00:00,168.18,168.56,168.17,168.38,8604.0,168.18,168.56,168.17,168.38,8604.0
2017-06-01 12:05:00,168.38,168.49,168.26,168.39,4300.0,168.38,168.49,168.26,168.39,4300.0
2017-06-01 12:10:00,168.47,168.48,168.4,168.47,2000.0,168.47,168.48,168.4,168.47,2000.0
2017-06-01 12:15:00,168.46,168.51,168.22,168.37,7027.0,168.46,168.51,168.22,168.37,7027.0
2017-06-01 12:20:00,168.42,168.47,168.27,168.39,6323.0,168.42,168.47,168.27,168.39,6323.0
2017-06-01 12:25:00,168.35,168.4,168.23,168.4,3350.0,168.35,168.4,168.23,168.4,3350.0
2017-06-01 12:30:00,168.39,168.74,168.39,168.74,2399.0,168.39,168.74,168.39,168.74,2399.0
2017-06-01 12:35:00,168.78,168.84,168.74,168.84,4528.0,168.78,168.84,168.74,168.84,4528.0
2017-06-01 12:40:00,168.73,168.95,168.73,168.95,1879.0,168.73,168.95,168.73,168.95,1879.0
2017-06-01 12:45:00,168.86,168.92,168.81,168.84,9291.0,168.86,168.92,168.81,168.84,9291.0
2017-06-01 12:50:00,168.83,168.84,168.51,168.75,12318.0,168.83,168.84,168.51,168.75,12318.0
2017-06-01 12:55:00,168.8,168.95,168.66,168.95,11528.0,168.8,168.95,168.66,168.95,11528.0
2017-06-01 13:00:00,168.91,169.05,168.9,169.0,8662.0,168.91,169.05,168.9,169.0,8662.0
2017-06-01 13:05:00,169.06,169.06,168.83,168.83,3100.0,169.06,169.06,168.83,168.83,3100.0
2017-06-01 13:10:00,168.84,168.84,168.43,168.58,3520.0,168.84,168.84,168.43,168.58,3520.0
2017-06-01 13:15:00,168.64,168.64,168.28,168.28,3054.0,168.64,168.64,168.28,168.28,3054.0
2017-06-01 13:20:00,168.37,168.41,168.17,168.17,4048.0,168.37,168.41,168.17,168.17,4048.0
2017-06-01 13:25:00,168.22,168.48,168.16,168.43,9710.0,168.22,168.48,168.16,168.43,9710.0
2017-06-01 13:30:00,168.47,168.8,168.45,168.8,9954.0,168.47,168.8,168.45,168.8,9954.0
2017-06-01 13:35:00,168.74,168.8,168.66,168.8,3933.0,168.74,168.8,168.66,168.8,3933.0
2017-06-01 13:40:00,168.73,168.76,168.34,168.45,3900.0,168.73,168.76,168.34,168.45,3900.0
2017-06-01 13:45:00,168.45,168.51,168.45,168.45,2700.0,168.45,168.51,168.45,168.45,2700.0
2017-06-01 13:50:00,168.45,168.53,168.38,168.41,4500.0,168.45,168.53,168.38,168.41,4500.0
2017-06-01 13:55:00,168.41,168.51,168.37,168.49,4600.0,168.41,168.51,168.37,168.49,4600.0
2017-06-01 14:00:00,168.5,168.62,168.43,168.43,2200.0,168.5,168.62,168.43,168.43,2200.0
2017-06-01 14:05:00,168.51,168.68,168.51,168.67,2046.0,168.51,168.68,168.51,168.67,2046.0
2017-06-01 14:10:00,168.68,168.79,168.64,168.78,2993.0,168.68,168.79,168.64,168.78,2993.0
2017-06-01 14:15:00,168.8,168.83,168.73,168.8,1471.0,168.8,168.83,168.73,168.8,1471.0
2017-06-01 14:20:00,168.83,168.85,168.67,168.67,3350.0,168.83,168.85,168.67,168.67,3350.0
2017-06-01 14:25:00,168.74,168.83,168.71,168.78,2119.0,168.74,168.83,168.71,168.78,2119.0
2017-06-01 14:30:00,168.78,168.78,168.65,168.71,2971.0,168.78,168.78,168.65,168.71,2971.0
2017-06-01 14:35:00,168.69,168.82,168.68,168.81,2781.0,168.69,168.82,168.68,168.81,2781.0
2017-06-01 14:40:00,168.78,168.8,168.67,168.71,3600.0,168.78,168.8,168.67,168.71,3600.0
2017-06-01 14:45:00,168.64,168.64,168.23,168.3,6536.0,168.64,168.64,168.23,168.3,6536.0
2017-06-01 14:50:00,168.3,168.31,168.06,168.12,9051.0,168.3,168.31,168.06,168.12,9051.0
2017-06-01 14:55:00,168.06,168.06,167.87,167.88,2900.0,168.06,168.06,167.87,167.88,2900.0
2017-06-01 15:00:00,168.0,168.16,167.95,168.15,3300.0,168.0,168.16,167.95,168.15,3300.0
2017-06-01 15:05:00,168.14,168.19,168.06,168.11,12200.0,168.14,168.19,168.06,168.11,12200.0
2017-06-01 15:10:00,168.07,168.26,168.07,168.12,11289.0,168.07,168.26,168.07,168.12,11289.0
2017-06-01 15:15:00,168.15,168.18,168.07,168.1,6561.0,168.15,168.18,168.07,168.1,6561.0
2017-06-01 15:20:00,168.08,168.22,168.08,168.2,6457.0,168.08,168.22,168.08,168.2,6457.0
2017-06-01 15:25:00,168.22,168.23,168.15,168.18,4148.0,168.22,168.23,168.15,168.18,4148.0
2017-06-01 15:30:00,168.19,168.31,168.0,168.31,11913.0,168.19,168.31,168.0,168.31,11913.0
2017-06-01 15:35:00,168.3,168.3,168.2,168.22,8307.0,168.3,168.3,168.2,168.22,8307.0
2017-06-01 15:40:00,168.22,168.27,168.21,168.26,8170.0,168.22,168.27,168.21,168.26,8170.0
2017-06-01 15:45:00,168.25,168.28,168.19,168.19,12681.0,168.25,168.28,168.19,168.19,12681.0
2017-06-01 15:50:00,168.19,168.33,168.19,168.24,22484.0,168.19,168.33,168.19,168.24,22484.0
2017-06-01 15:55:00,168.25,168.29,168.19,168.25,28307.0,168.25,168.29,168.19,168.25,28307.0
2017-06-02 09:30:00,168.56,169.03,168.56,169.03,6858.0,168.56,169.03,168.56,169.03,6858.0
2017-06-02 09:35:00,169.03,169.58,169.03,169.58,6803.0,169.03,169.58,169.03,169.58,6803.0
2017-06-02 09:40:00,169.46,169.71,169.21,169.32,7700.0,169.46,169.71,169.21,169.32,7700.0
2017-06-02 09:45:00,169.41,169.54,168.95,169.0,5380.0,169.41,169.54,168.95,169.0,5380.0
2017-06-02 09:50:00,169.02,169.1,168.36,168.36,2521.0,169.02,169.1,168.36,168.36,2521.0
2017-06-02 09:55:00,168.34,168.74,168.24,168.74,1863.0,168.34,168.74,168.24,168.74,1863.0
2017-06-02 10:00:00,168.74,168.89,168.48,168.48,3900.0,168.74,168.89,168.48,168.48,3900.0
2017-06-02 10:05:00,168.43,168.46,168.08,168.08,1708.0,168.43,168.46,168.08,168.08,1708.0
2017-06-02 10:10:00,168.07,168.68,168.06,168.68,10670.0,168.07,168.68,168.06,168.68,10670.0
2017-06-02 10:15:00,168.82,168.82,168.33,168.33,3200.0,168.82,168.82,168.33,168.33,3200.0
2017-06-02 10:20:00,168.4,168.76,168.0,168.76,8100.0,168.4,168.76,168.0,168.76,8100.0
2017-06-02 10:25:00,168.47,168.61,168.24,168.61,4100.0,168.47,168.61,168.24,168.61,4100.0
2017-06-02 10:30:00,168.56,168.56,168.42,168.55,2921.0,168.56,168.56,168.42,168.55,2921.0
2017-06-02 10:35:00,168.5,168.56,168.22,168.56,5600.0,168.5,168.56,168.22,168.56,5600.0
2017-06-02 10:40:00,168.73,168.82,168.49,168.49,2576.0,168.73,168.82,168.49,168.49,2576.0
2017-06-02 10:45:00,168.57,168.72,168.51,168.66,5000.0,168.57,168.72,168.51,168.66,5000.0
2017-06-02 10:50:00,168.66,168.96,168.59,168.6,8600.0,168.66,168.96,168.59,168.6,8600.0
2017-06-02 10:55:00,168.63,168.64,168.3,168.45,3900.0,168.63,168.64,168.3,168.45,3900.0
2017-06-02 11:00:00,168.55,168.77,168.45,168.59,12487.0,168.55,168.77,168.45,168.59,12487.0
2017-06-02 11:05:00,168.61,168.66,168.44,168.44,5100.0,168.61,168.66,168.44,168.44,5100.0
2017-06-02 11:10:00,168.5,168.51,168.41,168.42,1100.0,168.5,168.51,168.41,168.42,1100.0
2017-06-02 11:15:00,168.42,168.56,168.41,168.47,4225.0,168.42,168.56,168.41,168.47,4225.0
2017-06-02 11:20:00,168.46,168.61,168.42,168.52,3695.0,168.46,168.61,168.42,168.52,3695.0
2017-06-02 11:25:00,168.61,168.62,168.52,168.52,1672.0,168.61,168.62,168.52,168.52,1672.0
2017-06-02 11:30:00,168.52,168.55,168.36,168.36,4429.0,168.52,168.55,168.36,168.36,4429.0
2017-06-02 11:35:00,168.42,168.65,168.41,168.61,5346.0,168.42,168.65,168.41,168.61,5346.0
2017-06-02 11:40:00,168.63,168.85,168.62,168.81,1700.0,168.63,168.85,168.62,168.81,1700.0
2017-06-02 11:45:00,168.74,169.22,168.74,169.02,5692.0,168.74,169.22,168.74,169.02,5692.0
2017-06-02 11:50:00,168.96,169.12,168.87,168.91,1512.0,168.96,169.12,168.87,168.91,1512.0
2017-06-02 11:55:00,168.84,168.89,168.75,168.86,1495.0,168.84,168.89,168.75,168.86,1495.0
2017-06-02 12:00:00,168.76,168.99,168.76,168.93,2765.0,168.76,168.99,168.76,168.93,2765.0
2017-06-02 12:05:00,169.07,169.07,168.93,168.97,1590.0,169.07,169.07,168.93,168.97,1590.0
2017-06-02 12:10:00,168.91,169.22,168.91,169.22,1900.0,168.91,169.22,168.91,169.22,1900.0
2017-06-02 12:15:00,169.27,169.38,169.2,169.25,1356.0,169.27,169.38,169.2,169.25,1356.0
2017-06-02 12:20:00,169.23,169.23,169.12,169.12,2318.0,169.23,169.23,169.12,169.12,2318.0
2017-06-02 12:25:00,169.07,169.22,169.07,169.15,8155.0,169.07,169.22,169.07,169.15,8155.0
2017-06-02 12:30:00,169.18,169.19,169.08,169.08,6068.0,169.18,169.19,169.08,169.08,6068.0
2017-06-02 12:35:00,169.06,169.08,168.97,169.01,2130.0,169.06,169.08,168.97,169.01,2130.0
2017-06-02 12:40:00,169.1,169.11,169.1,169.11,456.0,169.1,169.11,169.1,169.11,456.0
2017-06-02 12:45:00,169.05,169.17,169.05,169.17,986.0,169.05,169.17,169.05,169.17,986.0
2017-06-02 12:50:00,169.1,169.11,168.88,169.01,4901.0,169.1,169.11,168.88,169.01,4901.0
2017-06-02 12:55:00,169.06,169.13,169.06,169.13,1100.0,169.06,169.13,169.06,169.13,1100.0
2017-06-02 13:00:00,169.16,169.16,169.09,169.12,1700.0,169.16,169.16,169.09,169.12,1700.0
2017-06-02 13:05:00,169.14,169.23,169.11,169.12,2300.0,169.14,169.23,169.11,169.12,2300.0
2017-06-02 13:10:00,169.15,169.17,169.05,169.14,1988.0,169.15,169.17,169.05,169.14,1988.0
2017-06-02 13:15:00,169.21,169.21,169.15,169.15,300.0,169.21,169.21,169.15,169.15,300.0
2017-06-02 13:20:00,169.1,169.12,168.98,169.12,2227.0,169.1,169.12,168.98,169.12,2227.0
2017-06-02 13:25:00,169.12,169.31,169.12,169.18,1200.0,169.12,169.31,169.12,169.18,1200.0
2017-06-02 13:30:00,169.27,169.29,169.15,169.24,5975.0,169.27,169.29,169.15,169.24,5975.0
2017-06-02 13:35:00,169.11,169.11,169.01,169.01,1200.0,169.11,169.11,169.01,169.01,1200.0
2017-06-02 13:40:00,168.97,169.05,168.93,168.93,1201.0,168.97,169.05,168.93,168.93,1201.0
2017-06-02 13:45:00,168.93,168.98,168.87,168.92,3361.0,168.93,168.98,168.87,168.92,3361.0
2017-06-02 13:50:00,168.99,169.08,168.98,169.08,1200.0,168.99,169.08,168.98,169.08,1200.0
2017-06-02 13:55:00,169.06,169.07,168.91,168.91,2214.0,169.06,169.07,168.91,168.91,2214.0
2017-06-02 14:00:00,168.97,168.98,168.97,168.98,500.0,168.97,168.98,168.97,168.98,500.0
2017-06-02 14:05:00,168.97,168.98,168.84,168.84,4135.0,168.97,168.98,168.84,168.84,4135.0
2017-06-02 14:10:00,168.84,168.92,168.7,168.75,15358.0,168.84,168.92,168.7,168.75,15358.0
2017-06-02 14:15:00,168.78,169.15,168.75,169.0,26073.0,168.78,169.15,168.75,169.0,26073.0
2017-06-02 14:20:00,169.1,169.66,169.02,169.5,8497.0,169.1,169.66,169.02,169.5,8497.0
2017-06-02 14:25:00,169.32,169.38,169.23,169.23,1300.0,169.32,169.38,169.23,169.23,1300.0
2017-06-02 14:30:00,169.2,169.3,169.2,169.25,5220.0,169.2,169.3,169.2,169.25,5220.0
2017-06-02 14:35:00,169.16,169.28,169.13,169.25,3256.0,169.16,169.28,169.13,169.25,3256.0
2017-06-02 14:40:00,169.25,169.34,169.21,169.22,3987.0,169.25,169.34,169.21,169.22,3987.0
2017-06-02 14:45:00,169.25,169.41,169.25,169.39,3571.0,169.25,169.41,169.25,169.39,3571.0
2017-06-02 14:50:00,169.37,169.38,169.34,169.37,2774.0,169.37,169.38,169.34,169.37,2774.0
2017-06-02 14:55:00,169.4,169.42,169.27,169.36,4473.0,169.4,169.42,169.27,169.36,4473.0
2017-06-02 15:00:00,169.38,169.42,169.33,169.34,4844.0,169.38,169.42,169.33,169.34,4844.0
2017-06-02 15:05:00,169.37,169.69,169.35,169.58,7516.0,169.37,169.69,169.35,169.58,7516.0
2017-06-02 15:10:00,169.51,169.71,169.48,169.65,4950.0,169.51,169.71,169.48,169.65,4950.0
2017-06-02 15:15:00,169.69,169.72,169.68,169.68,1923.0,169.69,169.72,169.68,169.68,1923.0
2017-06-02 15:20:00,169.68,169.77,169.68,169.71,2450.0,169.68,169.77,169.68,169.71,2450.0
2017-06-02 15:25:00,169.71,169.71,169.6,169.63,3801.0,169.71,169.71,169.6,169.63,3801.0
2017-06-02 15:30:00,169.67,169.9,169.65,169.9,3920.0,169.67,169.9,169.65,169.9,3920.0
2017-06-02 15:35:00,169.89,169.92,169.8,169.88,4345.0,169.89,169.92,169.8,169.88,4345.0
2017-06-02 15:40:00,169.87,169.87,169.67,169.69,8459.0,169.87,169.87,169.67,169.69,8459.0
2017-06-02 15:45:00,169.71,169.78,169.58,169.58,7871.0,169.71,169.78,169.58,169.58,7871.0
2017-06-02 15:50:00,169.65,169.94,169.6,169.88,16826.0,169.65,169.94,169.6,169.88,16826.0
2017-06-02 15:55:00,169.89,170.18,169.61,169.86,36943.0,169.89,170.18,169.61,169.86,36943.0
2017-06-05 09:30:00,170.55,170.8,169.53,170.13,10563.0,170.55,170.8,169.53,170.13,10563.0
2017-06-05 09:35:00,170.31,170.64,170.17,170.61,3144.0,170.31,170.64,170.17,170.61,3144.0
2017-06-05 09:40:00,170.52,170.7,170.23,170.7,3508.0,170.52,170.7,170.23,170.7,3508.0
2017-06-05 09:45:00,170.79,171.22,170.73,171.21,5850.0,170.79,171.22,170.73,171.21,5850.0
2017-06-05 09:50:00,171.13,171.51,171.12,171.36,4536.0,171.13,171.51,171.12,171.36,4536.0
2017-06-05 09:55:00,171.3,171.3,170.73,170.88,3400.0,171.3,171.3,170.73,170.88,3400.0
2017-06-05 10:00:00,170.95,171.15,170.75,171.15,3266.0,170.95,171.15,170.75,171.15,3266.0
2017-06-05 10:05:00,171.09,171.09,170.52,170.74,2100.0,171.09,171.09,170.52,170.74,2100.0
2017-06-05 10:10:00,170.78,170.81,170.61,170.79,2550.0,170.78,170.81,170.61,170.79,2550.0
2017-06-05 10:15:00,170.86,171.0,170.86,171.0,700.0,170.86,171.0,170.86,171.0,700.0
2017-06-05 10:20:00,171.03,171.11,170.8,170.8,3800.0,171.03,171.11,170.8,170.8,3800.0
2017-06-05 10:25:00,170.82,170.97,170.61,170.61,8276.0,170.82,170.97,170.61,170.61,8276.0
2017-06-05 10:30:00,170.66,170.74,170.38,170.5,2950.0,170.66,170.74,170.38,170.5,2950.0
2017-06-05 10:35:00,170.44,170.44,170.28,170.41,1476.0,170.44,170.44,170.28,170.41,1476.0
2017-06-05 10:40:00,170.44,170.7,170.44,170.65,300.0,170.44,170.7,170.44,170.65,300.0
2017-06-05 10:45:00,170.58,170.58,170.37,170.37,2200.0,170.58,170.58,170.37,170.37,2200.0
2017-06-05 10:50:00,170.4,170.83,170.38,170.75,2700.0,170.4,170.83,170.38,170.75,2700.0
2017-06-05 10:55:00,170.77,170.77,170.61,170.62,700.0,170.77,170.77,170.61,170.62,700.0
2017-06-05 11:00:00,170.74,170.74,170.42,170.56,3023.0,170.74,170.74,170.42,170.56,3023.0
2017-06-05 11:05:00,170.55,170.94,170.55,170.93,3500.0,170.55,170.94,170.55,170.93,3500.0
2017-06-05 11:10:00,170.88,171.08,170.8,171.03,5078.0,170.88,171.08,170.8,171.03,5078.0
2017-06-05 11:15:00,171.05,171.12,171.01,171.01,3700.0,171.05,171.12,171.01,171.01,3700.0
2017-06-05 11:20:00,170.97,170.97,170.75,170.89,2200.0,170.97,170.97,170.75,170.89,2200.0
2017-06-05 11:25:00,170.81,170.81,170.6,170.68,5550.0,170.81,170.81,170.6,170.68,5550.0
2017-06-05 11:30:00,170.73,170.81,170.72,170.74,1525.0,170.73,170.81,170.72,170.74,1525.0
2017-06-05 11:35:00,170.76,170.76,170.61,170.67,3304.0,170.76,170.76,170.61,170.67,3304.0
2017-06-05 11:40:00,170.63,170.65,170.5,170.6,2200.0,170.63,170.65,170.5,170.6,2200.0
2017-06-05 11:45:00,170.52,170.58,170.49,170.49,2307.0,170.52,170.58,170.49,170.49,2307.0
2017-06-05 11:50:00,170.47,170.52,170.38,170.52,2700.0,170.47,170.52,170.38,170.52,2700.0
2017-06-05 11:55:00,170.53,170.62,170.49,170.58,3221.0,170.53,170.62,170.49,170.58,3221.0
2017-06-05 12:00:00,170.56,170.64,170.46,170.47,3957.0,170.56,170.64,170.46,170.47,3957.0
2017-06-05 12:05:00,170.45,170.46,170.33,170.33,400.0,170.45,170.46,170.33,170.33,400.0
2017-06-05 12:10:00,170.36,170.39,170.27,170.27,5019.0,170.36,170.39,170.27,170.27,5019.0
2017-06-05 12:15:00,170.34,170.34,170.26,170.29,5395.0,170.34,170.34,170.26,170.29,5395.0
2017-06-05 12:20:00,170.28,170.28,170.06,170.06,3400.0,170.28,170.28,170.06,170.06,3400.0
2017-06-05 12:25:00,170.12,170.21,170.06,170.15,2520.0,170.12,170.21,170.06,170.15,2520.0
2017-06-05 12:30:00,170.1,170.3,170.1,170.26,3221.0,170.1,170.3,170.1,170.26,3221.0
2017-06-05 12:35:00,170.31,170.31,170.24,170.25,1885.0,170.31,170.31,170.24,170.25,1885.0
2017-06-05 12:40:00,170.23,170.33,170.23,170.32,1400.0,170.23,170.33,170.23,170.32,1400.0
2017-06-05 12:45:00,170.26,170.36,170.26,170.3,1100.0,170.26,170.36,170.26,170.3,1100.0
2017-06-05 12:50:00,170.34,170.34,170.18,170.18,1300.0,170.34,170.34,170.18,170.18,1300.0
2017-06-05 12:55:00,170.17,170.18,170.1,170.1,500.0,170.17,170.18,170.1,170.1,500.0
2017-06-05 13:00:00,170.11,170.14,170.03,170.12,3400.0,170.11,170.14,170.03,170.12,3400.0
2017-06-05 13:05:00,170.19,170.22,170.15,170.22,2000.0,170.19,170.22,170.15,170.22,2000.0
2017-06-05 13:10:00,170.17,170.2,170.16,170.16,850.0,170.17,170.2,170.16,170.16,850.0
2017-06-05 13:15:00,170.16,170.23,170.14,170.16,2195.0,170.16,170.23,170.14,170.16,2195.0
2017-06-05 13:20:00,170.14,170.14,170.0,170.0,5009.0,170.14,170.14,170.0,170.0,5009.0
2017-06-05 13:25:00,170.07,170.17,170.05,170.13,3201.0,170.07,170.17,170.05,170.13,3201.0
2017-06-05 13:30:00,170.2,170.2,170.2,170.2,100.0,170.2,170.2,170.2,170.2,100.0
2017-06-05 13:35:00,170.2,170.24,170.19,170.22,800.0,170.2,170.24,170.19,170.22,800.0
2017-06-05 13:40:00,170.21,170.21,170.09,170.14,1649.0,170.21,170.21,170.09,170.14,1649.0
2017-06-05 13:45:00,170.14,170.15,170.07,170.07,1772.0,170.14,170.15,170.07,170.07,1772.0
2017-06-05 13:50:00,170.09,170.13,170.02,170.04,4657.0,170.09,170.13,170.02,170.04,4657.0
2017-06-05 13:55:00,170.06,170.09,169.96,169.96,3600.0,170.06,170.09,169.96,169.96,3600.0
2017-06-05 14:00:00,169.97,170.21,169.97,170.05,5220.0,169.97,170.21,169.97,170.05,5220.0
2017-06-05 14:05:00,170.05,170.08,170.03,170.08,1000.0,170.05,170.08,170.03,170.08,1000.0
2017-06-05 14:10:00,170.1,170.17,170.06,170.06,1871.0,170.1,170.17,170.06,170.06,1871.0
2017-06-05 14:15:00,170.09,170.09,169.92,170.02,4500.0,170.09,170.09,169.92,170.02,4500.0
2017-06-05 14:20:00,169.99,170.0,169.86,169.92,5560.0,169.99,170.0,169.86,169.92,5560.0
2017-06-05 14:25:00,169.89,170.06,169.84,169.99,6961.0,169.89,170.06,169.84,169.99,6961.0
2017-06-05 14:30:00,170.11,170.19,170.1,170.16,2700.0,170.11,170.19,170.1,170.16,2700.0
2017-06-05 14:35:00,170.21,170.25,170.17,170.21,800.0,170.21,170.25,170.17,170.21,800.0
2017-06-05 14:40:00,170.21,170.21,170.05,170.16,2782.0,170.21,170.21,170.05,170.16,2782.0
2017-06-05 14:45:00,170.17,170.22,170.11,170.16,3900.0,170.17,170.22,170.11,170.16,3900.0
2017-06-05 14:50:00,170.22,170.24,170.08,170.17,2800.0,170.22,170.24,170.08,170.17,2800.0
2017-06-05 14:55:00,170.22,170.22,170.1,170.15,2400.0,170.22,170.22,170.1,170.15,2400.0
2017-06-05 15:00:00,170.1,170.1,170.0,170.06,3002.0,170.1,170.1,170.0,170.06,3002.0
2017-06-05 15:05:00,170.01,170.11,169.99,170.11,2338.0,170.01,170.11,169.99,170.11,2338.0
2017-06-05 15:10:00,170.15,170.2,170.05,170.08,3367.0,170.15,170.2,170.05,170.08,3367.0
2017-06-05 15:15:00,170.1,170.1,170.05,170.07,900.0,170.1,170.1,170.05,170.07,900.0
2017-06-05 15:20:00,170.07,170.3,170.04,170.18,3507.0,170.07,170.3,170.04,170.18,3507.0
2017-06-05 15:25:00,170.21,170.3,170.2,170.2,3313.0,170.21,170.3,170.2,170.2,3313.0
2017-06-05 15:30:00,170.2,170.25,170.11,170.16,4909.0,170.2,170.25,170.11,170.16,4909.0
2017-06-05 15:35:00,170.14,170.25,170.09,170.12,7540.0,170.14,170.25,170.09,170.12,7540.0
2017-06-05 15:40:00,170.16,170.18,170.03,170.15,6309.0,170.16,170.18,170.03,170.15,6309.0
2017-06-05 15:45:00,170.13,170.13,169.95,170.0,4119.0,170.13,170.13,169.95,170.0,4119.0
2017-06-05 15:50:00,170.01,170.08,170.0,170.06,6060.0,170.01,170.08,170.0,170.06,6060.0
2017-06-05 15:55:00,170.06,170.15,169.98,169.98,19204.0,170.06,170.15,169.98,169.98,19204.0
2017-06-06 09:30:00,170.09,170.09,169.34,169.89,6818.0,170.09,170.09,169.34,169.89,6818.0
2017-06-06 09:35:00,169.99,170.52,169.96,170.52,1400.0,169.99,170.52,169.96,170.52,1400.0
2017-06-06 09:40:00,170.34,170.9,170.17,170.9,4233.0,170.34,170.9,170.17,170.9,4233.0
2017-06-06 09:45:00,170.6,170.94,170.6,170.84,1250.0,170.6,170.94,170.6,170.84,1250.0
2017-06-06 09:50:00,170.9,170.94,170.75,170.87,3786.0,170.9,170.94,170.75,170.87,3786.0
2017-06-06 09:55:00,170.84,170.86,170.66,170.85,2320.0,170.84,170.86,170.66,170.85,2320.0
2017-06-06 10:00:00,170.85,170.85,170.55,170.79,3700.0,170.85,170.85,170.55,170.79,3700.0
2017-06-06 10:05:00,170.72,170.72,170.32,170.37,1575.0,170.72,170.72,170.32,170.37,1575.0
2017-06-06 10:10:00,170.42,170.69,170.42,170.5,2319.0,170.42,170.69,170.42,170.5,2319.0
2017-06-06 10:15:00,170.33,170.5,170.33,170.37,2300.0,170.33,170.5,170.33,170.37,2300.0
2017-06-06 10:20:00,170.5,170.52,170.37,170.5,2600.0,170.5,170.52,170.37,170.5,2600.0
2017-06-06 10:25:00,170.46,170.71,170.46,170.65,2978.0,170.46,170.71,170.46,170.65,2978.0
2017-06-06 10:30:00,170.7,171.13,170.7,171.13,2180.0,170.7,171.13,170.7,171.13,2180.0
2017-06-06 10:35:00,171.12,171.46,171.06,171.33,8725.0,171.12,171.46,171.06,171.33,8725.0
2017-06-06 10:40:00,171.35,171.36,171.17,171.33,4942.0,171.35,171.36,171.17,171.33,4942.0
2017-06-06 10:45:00,171.27,171.47,171.27,171.47,1800.0,171.27,171.47,171.27,171.47,1800.0
2017-06-06 10:50:00,171.6,171.94,171.58,171.79,7955.0,171.6,171.94,171.58,171.79,7955.0
2017-06-06 10:55:00,171.79,171.87,171.65,171.85,2981.0,171.79,171.87,171.65,171.85,2981.0
2017-06-06 11:00:00,171.86,171.98,171.77,171.84,3815.0,171.86,171.98,171.77,171.84,3815.0
2017-06-06 11:05:00,171.7,171.77,171.57,171.64,6100.0,171.7,171.77,171.57,171.64,6100.0
2017-06-06 11:10:00,171.7,171.81,171.52,171.52,11206.0,171.7,171.81,171.52,171.52,11206.0
2017-06-06 11:15:00,171.52,171.6,171.37,171.5,1943.0,171.52,171.6,171.37,171.5,1943.0
2017-06-06 11:20:00,171.39,171.42,171.21,171.4,2996.0,171.39,171.42,171.21,171.4,2996.0
2017-06-06 11:25:00,171.3,171.46,171.3,171.45,1298.0,171.3,171.46,171.3,171.45,1298.0
2017-06-06 11:30:00,171.45,171.45,171.34,171.36,3268.0,171.45,171.45,171.34,171.36,3268.0
2017-06-06 11:35:00,171.4,171.52,171.36,171.5,3074.0,171.4,171.52,171.36,171.5,3074.0
2017-06-06 11:40:00,171.51,171.64,171.43,171.63,1810.0,171.51,171.64,171.43,171.63,1810.0
2017-06-06 11:45:00,171.63,171.75,171.56,171.75,2253.0,171.63,171.75,171.56,171.75,2253.0
2017-06-06 11:50:00,171.61,171.91,171.61,171.91,1600.0,171.61,171.91,171.61,171.91,1600.0
2017-06-06 11:55:00,171.91,171.96,171.72,171.83,4007.0,171.91,171.96,171.72,171.83,4007.0
2017-06-06 12:00:00,171.83,171.89,171.83,171.89,800.0,171.83,171.89,171.83,171.89,800.0
2017-06-06 12:05:00,171.86,171.86,171.75,171.82,1800.0,171.86,171.86,171.75,171.82,1800.0
2017-06-06 12:10:00,171.75,171.82,171.62,171.68,4100.0,171.75,171.82,171.62,171.68,4100.0
2017-06-06 12:15:00,171.65,171.89,171.65,171.89,1500.0,171.65,171.89,171.65,171.89,1500.0
2017-06-06 12:20:00,171.91,172.25,171.91,172.02,18756.0,171.91,172.25,171.91,172.02,18756.0
2017-06-06 12:25:00,172.03,172.25,171.96,172.15,7202.0,172.03,172.25,171.96,172.15,7202.0
2017-06-06 12:30:00,172.1,172.1,172.04,172.09,2400.0,172.1,172.1,172.04,172.09,2400.0
2017-06-06 12:35:00,172.0,172.0,171.8,171.95,3643.0,172.0,172.0,171.8,171.95,3643.0
2017-06-06 12:40:00,171.94,171.97,171.79,171.81,3016.0,171.94,171.97,171.79,171.81,3016.0
2017-06-06 12:45:00,171.73,171.9,171.55,171.66,3560.0,171.73,171.9,171.55,171.66,3560.0
2017-06-06 12:50:00,171.56,171.74,171.5,171.64,3307.0,171.56,171.74,171.5,171.64,3307.0
2017-06-06 12:55:00,171.63,171.63,171.46,171.46,1000.0,171.63,171.63,171.46,171.46,1000.0
2017-06-06 13:00:00,171.47,171.54,171.37,171.54,3782.0,171.47,171.54,171.37,171.54,3782.0
2017-06-06 13:05:00,171.56,171.67,171.47,171.67,1000.0,171.56,171.67,171.47,171.67,1000.0
2017-06-06 13:10:00,171.61,171.61,171.3,171.43,1600.0,171.61,171.61,171.3,171.43,1600.0
2017-06-06 13:15:00,171.3,171.36,171.17,171.36,2974.0,171.3,171.36,171.17,171.36,2974.0
2017-06-06 13:20:00,171.34,171.46,171.33,171.45,2794.0,171.34,171.46,171.33,171.45,2794.0
2017-06-06 13:25:00,171.46,171.49,171.3,171.41,1547.0,171.46,171.49,171.3,171.41,1547.0
2017-06-06 13:30:00,171.55,171.55,171.32,171.49,1500.0,171.55,171.55,171.32,171.49,1500.0
2017-06-06 13:35:00,171.48,171.65,171.48,171.65,1574.0,171.48,171.65,171.48,171.65,1574.0
2017-06-06 13:40:00,171.63,171.66,171.63,171.65,800.0,171.63,171.66,171.63,171.65,800.0
2017-06-06 13:45:00,171.66,171.79,171.6,171.73,3900.0,171.66,171.79,171.6,171.73,3900.0
2017-06-06 13:50:00,171.72,171.82,171.68,171.82,4275.0,171.72,171.82,171.68,171.82,4275.0
2017-06-06 13:55:00,171.84,171.97,171.84,171.91,8040.0,171.84,171.97,171.84,171.91,8040.0
2017-06-06 14:00:00,171.92,172.03,171.86,171.89,3969.0,171.92,172.03,171.86,171.89,3969.0
2017-06-06 14:05:00,171.85,171.85,171.72,171.75,1000.0,171.85,171.85,171.72,171.75,1000.0
2017-06-06 14:10:00,171.75,171.8,171.67,171.71,5148.0,171.75,171.8,171.67,171.71,5148.0
2017-06-06 14:15:00,171.67,171.69,171.53,171.53,3043.0,171.67,171.69,171.53,171.53,3043.0
2017-06-06 14:20:00,171.56,171.58,171.44,171.46,1300.0,171.56,171.58,171.44,171.46,1300.0
2017-06-06 14:25:00,171.49,171.54,171.44,171.46,5500.0,171.49,171.54,171.44,171.46,5500.0
2017-06-06 14:30:00,171.5,171.58,171.45,171.47,5735.0,171.5,171.58,171.45,171.47,5735.0
2017-06-06 14:35:00,171.51,171.7,171.51,171.57,3700.0,171.51,171.7,171.51,171.57,3700.0
2017-06-06 14:40:00,171.56,171.64,171.47,171.49,5900.0,171.56,171.64,171.47,171.49,5900.0
2017-06-06 14:45:00,171.45,171.53,171.44,171.5,4524.0,171.45,171.53,171.44,171.5,4524.0
2017-06-06 14:50:00,171.5,171.51,171.37,171.37,2956.0,171.5,171.51,171.37,171.37,2956.0
2017-06-06 14:55:00,171.36,171.4,171.25,171.31,3122.0,171.36,171.4,171.25,171.31,3122.0
2017-06-06 15:00:00,171.27,171.33,171.21,171.21,5638.0,171.27,171.33,171.21,171.21,5638.0
2017-06-06 15:05:00,171.24,171.48,171.2,171.47,3917.0,171.24,171.48,171.2,171.47,3917.0
2017-06-06 15:10:00,171.48,171.49,171.28,171.38,1600.0,171.48,171.49,171.28,171.38,1600.0
2017-06-06 15:15:00,171.39,171.41,171.26,171.33,1700.0,171.39,171.41,171.26,171.33,1700.0
2017-06-06 15:20:00,171.33,171.38,171.17,171.21,2431.0,171.33,171.38,171.17,171.21,2431.0
2017-06-06 15:25:00,171.19,171.2,171.08,171.08,2700.0,171.19,171.2,171.08,171.08,2700.0
2017-06-06 15:30:00,171.06,171.06,170.72,170.72,2351.0,171.06,171.06,170.72,170.72,2351.0
2017-06-06 15:35:00,170.67,170.94,170.64,170.9,7458.0,170.67,170.94,170.64,170.9,7458.0
2017-06-06 15:40:00,170.85,170.97,170.85,170.93,2900.0,170.85,170.97,170.85,170.93,2900.0
2017-06-06 15:45:00,170.9,170.94,170.82,170.82,6488.0,170.9,170.94,170.82,170.82,6488.0
2017-06-06 15:50:00,170.98,170.99,170.83,170.91,11287.0,170.98,170.99,170.83,170.91,11287.0
2017-06-06 15:55:00,170.92,171.04,170.81,170.87,15855.0,170.92,171.04,170.81,170.87,15855.0
2017-06-07 09:30:00,171.24,172.17,171.24,171.83,6414.0,171.24,172.17,171.24,171.83,6414.0
2017-06-07 09:35:00,171.75,171.96,171.59,171.59,4611.0,171.75,171.96,171.59,171.59,4611.0
2017-06-07 09:40:00,171.53,171.83,171.49,171.76,2619.0,171.53,171.83,171.49,171.76,2619.0
2017-06-07 09:45:00,171.67,171.8,171.61,171.62,3702.0,171.67,171.8,171.61,171.62,3702.0
2017-06-07 09:50:00,171.79,172.05,171.58,172.05,4481.0,171.79,172.05,171.58,172.05,4481.0
2017-06-07 09:55:00,171.99,172.18,171.98,172.05,8763.0,171.99,172.18,171.98,172.05,8763.0
2017-06-07 10:00:00,172.05,172.49,172.03,172.45,4103.0,172.05,172.49,172.03,172.45,4103.0
2017-06-07 10:05:00,172.42,172.44,172.32,172.42,2213.0,172.42,172.44,172.32,172.42,2213.0
2017-06-07 10:10:00,172.35,172.35,172.09,172.18,10447.0,172.35,172.35,172.09,172.18,10447.0
2017-06-07 10:15:00,172.12,172.14,171.99,172.12,2495.0,172.12,172.14,171.99,172.12,2495.0
2017-06-07 10:20:00,172.09,172.09,171.81,171.81,2950.0,172.09,172.09,171.81,171.81,2950.0
2017-06-07 10:25:00,171.81,171.81,171.7,171.7,1000.0,171.81,171.81,171.7,171.7,1000.0
2017-06-07 10:30:00,171.7,172.19,171.5,172.08,8976.0,171.7,172.19,171.5,172.08,8976.0
2017-06-07 10:35:00,172.12,172.13,171.93,172.06,1920.0,172.12,172.13,171.93,172.06,1920.0
2017-06-07 10:40:00,171.95,172.13,171.84,171.99,5648.0,171.95,172.13,171.84,171.99,5648.0
2017-06-07 10:45:00,171.92,172.17,171.91,172.14,9497.0,171.92,172.17,171.91,172.14,9497.0
2017-06-07 10:50:00,172.19,172.29,172.01,172.14,7400.0,172.19,172.29,172.01,172.14,7400.0
2017-06-07 10:55:00,172.14,172.24,172.02,172.07,2150.0,172.14,172.24,172.02,172.07,2150.0
2017-06-07 11:00:00,172.06,172.13,171.99,172.01,3235.0,172.06,172.13,171.99,172.01,3235.0
2017-06-07 11:05:00,172.06,172.09,171.96,171.96,2355.0,172.06,172.09,171.96,171.96,2355.0
2017-06-07 11:10:00,171.87,172.53,171.87,172.5,7219.0,171.87,172.53,171.87,172.5,7219.0
2017-06-07 11:15:00,172.63,172.77,172.33,172.6,8413.0,172.63,172.77,172.33,172.6,8413.0
2017-06-07 11:20:00,172.49,172.55,172.36,172.41,1500.0,172.49,172.55,172.36,172.41,1500.0
2017-06-07 11:25:00,172.28,172.31,172.09,172.09,2230.0,172.28,172.31,172.09,172.09,2230.0
2017-06-07 11:30:00,172.01,172.01,171.85,171.89,2900.0,172.01,172.01,171.85,171.89,2900.0
2017-06-07 11:35:00,172.05,172.21,172.01,172.06,2849.0,172.05,172.21,172.01,172.06,2849.0
2017-06-07 11:40:00,171.98,172.37,171.92,172.37,5000.0,171.98,172.37,171.92,172.37,5000.0
2017-06-07 11:45:00,172.27,172.7,172.24,172.56,4700.0,172.27,172.7,172.24,172.56,4700.0
2017-06-07 11:50:00,172.49,172.95,172.49,172.95,2646.0,172.49,172.95,172.49,172.95,2646.0
2017-06-07 11:55:00,172.9,172.9,172.71,172.85,1736.0,172.9,172.9,172.71,172.85,1736.0
2017-06-07 12:00:00,172.85,172.85,172.5,172.77,9238.0,172.85,172.85,172.5,172.77,9238.0
2017-06-07 12:05:00,172.74,173.01,172.59,172.7,11402.0,172.74,173.01,172.59,172.7,11402.0
2017-06-07 12:10:00,172.68,172.84,172.39,172.39,10394.0,172.68,172.84,172.39,172.39,10394.0
2017-06-07 12:15:00,172.4,172.59,172.24,172.44,4240.0,172.4,172.59,172.24,172.44,4240.0
2017-06-07 12:20:00,172.37,172.44,172.29,172.36,3080.0,172.37,172.44,172.29,172.36,3080.0
2017-06-07 12:25:00,172.39,172.43,172.14,172.2,6712.0,172.39,172.43,172.14,172.2,6712.0
2017-06-07 12:30:00,172.18,172.42,172.16,172.31,3630.0,172.18,172.42,172.16,172.31,3630.0
2017-06-07 12:35:00,172.31,172.31,172.04,172.29,3862.0,172.31,172.31,172.04,172.29,3862.0
2017-06-07 12:40:00,172.32,172.33,171.8,171.89,6963.0,172.32,172.33,171.8,171.89,6963.0
2017-06-07 12:45:00,171.86,172.15,171.75,171.88,9000.0,171.86,172.15,171.75,171.88,9000.0
2017-06-07 12:50:00,171.8,171.84,171.73,171.8,2199.0,171.8,171.84,171.73,171.8,2199.0
2017-06-07 12:55:00,171.8,171.8,171.43,171.51,4600.0,171.8,171.8,171.43,171.51,4600.0
2017-06-07 13:00:00,171.55,171.84,171.53,171.58,7006.0,171.55,171.84,171.53,171.58,7006.0
2017-06-07 13:05:00,171.58,171.81,171.51,171.61,5137.0,171.58,171.81,171.51,171.61,5137.0
2017-06-07 13:10:00,171.61,171.7,171.56,171.57,3606.0,171.61,171.7,171.56,171.57,3606.0
2017-06-07 13:15:00,171.53,171.55,171.44,171.44,1042.0,171.53,171.55,171.44,171.44,1042.0
2017-06-07 13:20:00,171.43,171.61,171.37,171.51,5149.0,171.43,171.61,171.37,171.51,5149.0
2017-06-07 13:25:00,171.53,171.54,171.39,171.4,900.0,171.53,171.54,171.39,171.4,900.0
2017-06-07 13:30:00,171.43,171.5,171.38,171.38,2075.0,171.43,171.5,171.38,171.38,2075.0
2017-06-07 13:35:00,171.34,171.34,171.16,171.16,1550.0,171.34,171.34,171.16,171.16,1550.0
2017-06-07 13:40:00,171.22,171.25,170.9,170.95,5507.0,171.22,171.25,170.9,170.95,5507.0
2017-06-07 13:45:00,170.95,171.18,170.95,171.15,2200.0,170.95,171.18,170.95,171.15,2200.0
2017-06-07 13:50:00,171.18,171.29,171.07,171.14,3660.0,171.18,171.29,171.07,171.14,3660.0
2017-06-07 13:55:00,171.17,171.54,171.17,171.42,7907.0,171.17,171.54,171.17,171.42,7907.0
2017-06-07 14:00:00,171.44,171.57,171.39,171.56,8867.0,171.44,171.57,171.39,171.56,8867.0
2017-06-07 14:05:00,171.61,171.86,171.61,171.72,3633.0,171.61,171.86,171.61,171.72,3633.0
2017-06-07 14:10:00,171.74,171.82,171.73,171.81,1093.0,171.74,171.82,171.73,171.81,1093.0
2017-06-07 14:15:00,171.76,171.95,171.57,171.67,9230.0,171.76,171.95,171.57,171.67,9230.0
2017-06-07 14:20:00,171.56,171.71,171.56,171.58,3910.0,171.56,171.71,171.56,171.58,3910.0
2017-06-07 14:25:00,171.56,171.62,171.42,171.54,9964.0,171.56,171.62,171.42,171.54,9964.0
2017-06-07 14:30:00,171.44,171.48,171.39,171.44,2304.0,171.44,171.48,171.39,171.44,2304.0
2017-06-07 14:35:00,171.51,171.68,171.51,171.68,3976.0,171.51,171.68,171.51,171.68,3976.0
2017-06-07 14:40:00,171.75,171.95,171.71,171.72,2899.0,171.75,171.95,171.71,171.72,2899.0
2017-06-07 14:45:00,171.75,171.78,171.6,171.61,2936.0,171.75,171.78,171.6,171.61,2936.0
2017-06-07 14:50:00,171.54,171.68,171.51,171.51,5550.0,171.54,171.68,171.51,171.51,5550.0
2017-06-07 14:55:00,171.48,171.75,171.44,171.74,5377.0,171.48,171.75,171.44,171.74,5377.0
2017-06-07 15:00:00,171.75,171.76,171.54,171.6,3526.0,171.75,171.76,171.54,171.6,3526.0
2017-06-07 15:05:00,171.63,171.81,171.63,171.69,3705.0,171.63,171.81,171.63,171.69,3705.0
2017-06-07 15:10:00,171.65,171.79,171.62,171.79,4130.0,171.65,171.79,171.62,171.79,4130.0
2017-06-07 15:15:00,171.82,171.88,171.69,171.69,3212.0,171.82,171.88,171.69,171.69,3212.0
2017-06-07 15:20:00,171.72,171.79,171.62,171.62,3363.0,171.72,171.79,171.62,171.62,3363.0
2017-06-07 15:25:00,171.66,171.81,171.65,171.71,4347.0,171.66,171.81,171.65,171.71,4347.0
2017-06-07 15:30:00,171.74,171.76,171.7,171.76,4473.0,171.74,171.76,171.7,171.76,4473.0
2017-06-07 15:35:00,171.74,171.75,171.62,171.62,7228.0,171.74,171.75,171.62,171.62,7228.0
2017-06-07 15:40:00,171.59,171.99,171.52,171.99,8159.0,171.59,171.99,171.52,171.99,8159.0
2017-06-07 15:45:00,171.99,172.1,171.85,171.9,9968.0,171.99,172.1,171.85,171.9,9968.0
2017-06-07 15:50:00,171.94,172.08,171.83,171.83,13748.0,171.94,172.08,171.83,171.83,13748.0
2017-06-07 15:55:00,171.86,171.99,171.82,171.93,14101.0,171.86,171.99,171.82,171.93,14101.0
2017-06-08 09:30:00,172.02,172.86,171.62,172.12,5369.0,172.02,172.86,171.62,172.12,5369.0
2017-06-08 09:35:00,171.84,171.84,170.94,170.94,11006.0,171.84,171.84,170.94,170.94,11006.0
2017-06-08 09:40:00,171.09,171.48,170.7,171.42,4163.0,171.09,171.48,170.7,171.42,4163.0
2017-06-08 09:45:00,171.2,171.29,170.74,170.82,4029.0,171.2,171.29,170.74,170.82,4029.0
2017-06-08 09:50:00,170.84,171.06,170.65,170.95,1400.0,170.84,171.06,170.65,170.95,1400.0
2017-06-08 09:55:00,170.98,171.28,170.71,171.18,5037.0,170.98,171.28,170.71,171.18,5037.0
2017-06-08 10:00:00,171.08,171.43,171.06,171.08,3625.0,171.08,171.43,171.06,171.08,3625.0
2017-06-08 10:05:00,171.23,171.54,171.13,171.17,9600.0,171.23,171.54,171.13,171.17,9600.0
2017-06-08 10:10:00,171.24,171.58,171.24,171.35,6400.0,171.24,171.58,171.24,171.35,6400.0
2017-06-08 10:15:00,171.34,171.44,171.22,171.24,4600.0,171.34,171.44,171.22,171.24,4600.0
2017-06-08 10:20:00,171.19,171.19,170.76,170.85,4836.0,171.19,171.19,170.76,170.85,4836.0
2017-06-08 10:25:00,170.84,171.05,170.38,170.76,7708.0,170.84,171.05,170.38,170.76,7708.0
2017-06-08 10:30:00,170.76,170.76,170.42,170.5,3388.0,170.76,170.76,170.42,170.5,3388.0
2017-06-08 10:35:00,170.65,170.96,170.61,170.64,2044.0,170.65,170.96,170.61,170.64,2044.0
2017-06-08 10:40:00,170.75,170.87,170.75,170.79,2022.0,170.75,170.87,170.75,170.79,2022.0
2017-06-08 10:45:00,170.68,170.73,170.6,170.73,500.0,170.68,170.73,170.6,170.73,500.0
2017-06-08 10:50:00,170.85,170.88,170.69,170.69,2818.0,170.85,170.88,170.69,170.69,2818.0
2017-06-08 10:55:00,170.64,170.66,170.38,170.43,2334.0,170.64,170.66,170.38,170.43,2334.0
2017-06-08 11:00:00,170.67,170.67,170.55,170.55,900.0,170.67,170.67,170.55,170.55,900.0
2017-06-08 11:05:00,170.59,170.98,170.58,170.91,2908.0,170.59,170.98,170.58,170.91,2908.0
2017-06-08 11:10:00,170.86,170.95,170.79,170.79,1500.0,170.86,170.95,170.79,170.79,1500.0
2017-06-08 11:15:00,170.83,171.15,170.77,171.07,2240.0,170.83,171.15,170.77,171.07,2240.0
2017-06-08 11:20:00,171.15,171.16,170.81,170.93,1900.0,171.15,171.16,170.81,170.93,1900.0
2017-06-08 11:25:00,170.88,170.91,170.7,170.7,1101.0,170.88,170.91,170.7,170.7,1101.0
2017-06-08 11:30:00,170.8,170.93,170.74,170.78,1900.0,170.8,170.93,170.74,170.78,1900.0
2017-06-08 11:35:00,170.78,171.07,170.76,171.02,2465.0,170.78,171.07,170.76,171.02,2465.0
2017-06-08 11:40:00,171.03,171.04,170.89,170.97,2637.0,171.03,171.04,170.89,170.97,2637.0
2017-06-08 11:45:00,171.04,171.31,171.01,171.16,3372.0,171.04,171.31,171.01,171.16,3372.0
2017-06-08 11:50:00,171.22,171.22,171.13,171.13,300.0,171.22,171.22,171.13,171.13,300.0
2017-06-08 11:55:00,171.23,171.27,171.19,171.2,900.0,171.23,171.27,171.19,171.2,900.0
2017-06-08 12:00:00,171.43,171.43,171.24,171.29,5706.0,171.43,171.43,171.24,171.29,5706.0
2017-06-08 12:05:00,171.34,171.43,171.34,171.34,450.0,171.34,171.43,171.34,171.34,450.0
2017-06-08 12:10:00,171.34,171.42,171.33,171.35,1378.0,171.34,171.42,171.33,171.35,1378.0
2017-06-08 12:15:00,171.42,171.45,171.26,171.35,2175.0,171.42,171.45,171.26,171.35,2175.0
2017-06-08 12:20:00,171.34,171.34,171.09,171.1,2100.0,171.34,171.34,171.09,171.1,2100.0
2017-06-08 12:25:00,171.17,171.18,170.85,171.0,2400.0,171.17,171.18,170.85,171.0,2400.0
2017-06-08 12:30:00,170.95,170.96,170.9,170.94,700.0,170.95,170.96,170.9,170.94,700.0
2017-06-08 12:35:00,171.0,171.0,170.85,170.85,1533.0,171.0,171.0,170.85,170.85,1533.0
2017-06-08 12:40:00,170.8,171.1,170.8,170.99,1400.0,170.8,171.1,170.8,170.99,1400.0
2017-06-08 12:45:00,171.04,171.09,170.99,171.0,2900.0,171.04,171.09,170.99,171.0,2900.0
2017-06-08 12:50:00,170.97,171.07,170.95,171.02,1581.0,170.97,171.07,170.95,171.02,1581.0
2017-06-08 12:55:00,171.02,171.08,170.96,171.0,3577.0,171.02,171.08,170.96,171.0,3577.0
2017-06-08 13:00:00,171.05,171.05,170.99,171.03,3700.0,171.05,171.05,170.99,171.03,3700.0
2017-06-08 13:05:00,171.03,171.08,170.96,170.96,3997.0,171.03,171.08,170.96,170.96,3997.0
2017-06-08 13:10:00,171.01,171.01,170.91,170.93,1540.0,171.01,171.01,170.91,170.93,1540.0
2017-06-08 13:15:00,171.0,171.09,170.94,170.94,3600.0,171.0,171.09,170.94,170.94,3600.0
2017-06-08 13:20:00,170.9,170.9,170.57,170.8,1900.0,170.9,170.9,170.57,170.8,1900.0
2017-06-08 13:25:00,170.74,170.74,170.32,170.59,3631.0,170.74,170.74,170.32,170.59,3631.0
2017-06-08 13:30:00,170.65,170.83,170.65,170.8,1228.0,170.65,170.83,170.65,170.8,1228.0
2017-06-08 13:35:00,170.8,170.8,170.63,170.7,4100.0,170.8,170.8,170.63,170.7,4100.0
2017-06-08 13:40:00,170.6,170.75,170.6,170.75,1000.0,170.6,170.75,170.6,170.75,1000.0
2017-06-08 13:45:00,170.77,170.81,170.75,170.8,2869.0,170.77,170.81,170.75,170.8,2869.0
2017-06-08 13:50:00,170.76,171.06,170.75,170.99,3976.0,170.76,171.06,170.75,170.99,3976.0
2017-06-08 13:55:00,170.96,171.13,170.96,171.13,800.0,170.96,171.13,170.96,171.13,800.0
2017-06-08 14:00:00,171.21,171.27,171.04,171.09,2114.0,171.21,171.27,171.04,171.09,2114.0
2017-06-08 14:05:00,171.13,171.17,171.05,171.13,1300.0,171.13,171.17,171.05,171.13,1300.0
2017-06-08 14:10:00,171.17,171.21,170.94,170.94,4150.0,171.17,171.21,170.94,170.94,4150.0
2017-06-08 14:15:00,170.84,171.03,170.84,170.95,2170.0,170.84,171.03,170.84,170.95,2170.0
2017-06-08 14:20:00,170.97,170.97,170.75,170.79,2297.0,170.97,170.97,170.75,170.79,2297.0
2017-06-08 14:25:00,170.88,171.01,170.78,171.01,1400.0,170.88,171.01,170.78,171.01,1400.0
2017-06-08 14:30:00,170.96,171.1,170.93,171.0,1400.0,170.96,171.1,170.93,171.0,1400.0
2017-06-08 14:35:00,171.02,171.12,170.97,170.99,12003.0,171.02,171.12,170.97,170.99,12003.0
2017-06-08 14:40:00,170.96,171.03,170.72,170.73,2882.0,170.96,171.03,170.72,170.73,2882.0
2017-06-08 14:45:00,170.67,170.68,170.51,170.51,2360.0,170.67,170.68,170.51,170.51,2360.0
2017-06-08 14:50:00,170.49,170.74,170.45,170.49,6600.0,170.49,170.74,170.45,170.49,6600.0
2017-06-08 14:55:00,170.5,170.67,170.44,170.44,3718.0,170.5,170.67,170.44,170.44,3718.0
2017-06-08 15:00:00,170.46,170.84,170.46,170.84,3708.0,170.46,170.84,170.46,170.84,3708.0
2017-06-08 15:05:00,170.84,171.04,170.69,171.01,3738.0,170.84,171.04,170.69,171.01,3738.0
2017-06-08 15:10:00,171.06,171.06,170.86,170.86,4917.0,171.06,171.06,170.86,170.86,4917.0
2017-06-08 15:15:00,170.87,171.04,170.84,170.94,3700.0,170.87,171.04,170.84,170.94,3700.0
2017-06-08 15:20:00,170.95,171.1,170.9,171.06,4304.0,170.95,171.1,170.9,171.06,4304.0
2017-06-08 15:25:00,171.06,171.1,171.0,171.06,4100.0,171.06,171.1,171.0,171.06,4100.0
2017-06-08 15:30:00,171.03,171.03,170.7,170.83,8042.0,171.03,171.03,170.7,170.83,8042.0
2017-06-08 15:35:00,170.81,171.02,170.78,171.02,5831.0,170.81,171.02,170.78,171.02,5831.0
2017-06-08 15:40:00,171.04,171.47,171.04,171.23,6760.0,171.04,171.47,171.04,171.23,6760.0
2017-06-08 15:45:00,171.31,171.45,171.24,171.45,4553.0,171.31,171.45,171.24,171.45,4553.0
2017-06-08 15:50:00,171.45,171.5,171.39,171.43,11361.0,171.45,171.5,171.39,171.43,11361.0
2017-06-08 15:55:00,171.42,171.53,171.25,171.34,20129.0,171.42,171.53,171.25,171.34,20129.0
2017-06-09 09:30:00,171.71,171.71,171.53,171.53,3861.0,171.71,171.71,171.53,171.53,3861.0
2017-06-09 09:35:00,171.69,171.71,171.14,171.14,9786.0,171.69,171.71,171.14,171.14,9786.0
2017-06-09 09:40:00,171.2,171.43,170.68,171.15,10430.0,171.2,171.43,170.68,171.15,10430.0
2017-06-09 09:45:00,171.33,171.5,171.11,171.28,5600.0,171.33,171.5,171.11,171.28,5600.0
2017-06-09 09:50:00,171.51,171.66,171.5,171.51,1042.0,171.51,171.66,171.5,171.51,1042.0
2017-06-09 09:55:00,171.5,171.79,171.23,171.48,8114.0,171.5,171.79,171.23,171.48,8114.0
2017-06-09 10:00:00,171.81,172.01,171.81,171.93,1219.0,171.81,172.01,171.81,171.93,1219.0
2017-06-09 10:05:00,172.07,172.18,171.7,171.78,2370.0,172.07,172.18,171.7,171.78,2370.0
2017-06-09 10:10:00,171.86,171.93,171.72,171.73,8239.0,171.86,171.93,171.72,171.73,8239.0
2017-06-09 10:15:00,171.75,171.82,171.67,171.77,1430.0,171.75,171.82,171.67,171.77,1430.0
2017-06-09 10:20:00,171.62,171.77,171.61,171.75,2856.0,171.62,171.77,171.61,171.75,2856.0
2017-06-09 10:25:00,171.74,171.84,171.7,171.7,3500.0,171.74,171.84,171.7,171.7,3500.0
2017-06-09 10:30:00,171.63,171.63,171.48,171.51,1300.0,171.63,171.63,171.48,171.51,1300.0
2017-06-09 10:35:00,171.57,171.64,171.27,171.39,5351.0,171.57,171.64,171.27,171.39,5351.0
2017-06-09 10:40:00,171.5,171.6,171.47,171.54,1180.0,171.5,171.6,171.47,171.54,1180.0
2017-06-09 10:45:00,171.57,171.57,171.48,171.53,2544.0,171.57,171.57,171.48,171.53,2544.0
2017-06-09 10:50:00,171.52,171.52,171.29,171.34,2300.0,171.52,171.52,171.29,171.34,2300.0
2017-06-09 10:55:00,171.28,171.36,171.27,171.36,800.0,171.28,171.36,171.27,171.36,800.0
2017-06-09 11:00:00,171.4,171.44,171.4,171.44,500.0,171.4,171.44,171.4,171.44,500.0
2017-06-09 11:05:00,171.5,171.55,171.34,171.37,6492.0,171.5,171.55,171.34,171.37,6492.0
2017-06-09 11:10:00,171.32,171.48,171.28,171.28,4295.0,171.32,171.48,171.28,171.28,4295.0
2017-06-09 11:15:00,171.28,171.36,171.16,171.25,3318.0,171.28,171.36,171.16,171.25,3318.0
2017-06-09 11:20:00,171.15,171.16,171.01,171.01,900.0,171.15,171.16,171.01,171.01,900.0
2017-06-09 11:25:00,170.94,171.2,170.94,171.16,1302.0,170.94,171.2,170.94,171.16,1302.0
2017-06-09 11:30:00,171.15,171.21,170.85,170.91,4080.0,171.15,171.21,170.85,170.91,4080.0
2017-06-09 11:35:00,170.89,171.14,170.89,171.02,2000.0,170.89,171.14,170.89,171.02,2000.0
2017-06-09 11:40:00,171.12,171.24,171.12,171.24,2600.0,171.12,171.24,171.12,171.24,2600.0
2017-06-09 11:45:00,171.24,171.29,170.92,170.92,15835.0,171.24,171.29,170.92,170.92,15835.0
2017-06-09 11:50:00,170.92,171.0,170.92,170.94,400.0,170.92,171.0,170.92,170.94,400.0
2017-06-09 11:55:00,171.14,171.15,171.0,171.15,800.0,171.14,171.15,171.0,171.15,800.0
2017-06-09 12:00:00,171.02,171.18,170.94,171.18,2200.0,171.02,171.18,170.94,171.18,2200.0
2017-06-09 12:05:00,171.09,171.18,171.08,171.1,810.0,171.09,171.18,171.08,171.1,810.0
2017-06-09 12:10:00,171.09,171.27,170.9,170.92,3540.0,171.09,171.27,170.9,170.92,3540.0
2017-06-09 12:15:00,170.88,170.88,170.74,170.74,1600.0,170.88,170.88,170.74,170.74,1600.0
2017-06-09 12:20:00,170.68,170.79,170.67,170.76,2432.0,170.68,170.79,170.67,170.76,2432.0
2017-06-09 12:25:00,170.7,170.78,170.6,170.71,1700.0,170.7,170.78,170.6,170.71,1700.0
2017-06-09 12:30:00,170.85,170.92,170.73,170.73,1300.0,170.85,170.92,170.73,170.73,1300.0
2017-06-09 12:35:00,170.71,170.71,170.46,170.46,550.0,170.71,170.71,170.46,170.46,550.0
2017-06-09 12:40:00,170.5,170.73,170.49,170.61,1700.0,170.5,170.73,170.49,170.61,1700.0
2017-06-09 12:45:00,170.51,170.6,170.35,170.46,1800.0,170.51,170.6,170.35,170.46,1800.0
2017-06-09 12:50:00,170.47,170.59,170.41,170.57,1622.0,170.47,170.59,170.41,170.57,1622.0
2017-06-09 12:55:00,170.64,170.64,170.29,170.29,3500.0,170.64,170.64,170.29,170.29,3500.0
2017-06-09 13:00:00,170.29,170.42,170.08,170.2,5216.0,170.29,170.42,170.08,170.2,5216.0
2017-06-09 13:05:00,170.12,170.12,169.62,169.7,10650.0,170.12,170.12,169.62,169.7,10650.0
2017-06-09 13:10:00,169.7,169.75,169.5,169.5,4366.0,169.7,169.75,169.5,169.5,4366.0
2017-06-09 13:15:00,169.45,169.56,169.05,169.15,5275.0,169.45,169.56,169.05,169.15,5275.0
2017-06-09 13:20:00,169.12,169.26,169.09,169.09,2500.0,169.12,169.26,169.09,169.09,2500.0
2017-06-09 13:25:00,169.12,169.29,169.05,169.22,3150.0,169.12,169.29,169.05,169.22,3150.0
2017-06-09 13:30:00,169.15,169.21,169.09,169.14,2965.0,169.15,169.21,169.09,169.14,2965.0
2017-06-09 13:35:00,169.28,169.28,168.43,168.54,8979.0,169.28,169.28,168.43,168.54,8979.0
2017-06-09 13:40:00,168.56,168.88,168.49,168.85,4442.0,168.56,168.88,168.49,168.85,4442.0
2017-06-09 13:45:00,168.97,169.03,168.79,168.79,1300.0,168.97,169.03,168.79,168.79,1300.0
2017-06-09 13:50:00,168.81,168.98,168.72,168.86,3920.0,168.81,168.98,168.72,168.86,3920.0
2017-06-09 13:55:00,168.71,168.75,168.4,168.4,5144.0,168.71,168.75,168.4,168.4,5144.0
2017-06-09 14:00:00,168.51,168.69,168.5,168.56,9630.0,168.51,168.69,168.5,168.56,9630.0
2017-06-09 14:05:00,168.58,168.59,168.34,168.34,2828.0,168.58,168.59,168.34,168.34,2828.0
2017-06-09 14:10:00,168.31,168.38,168.13,168.19,6550.0,168.31,168.38,168.13,168.19,6550.0
2017-06-09 14:15:00,168.16,168.23,168.15,168.17,2200.0,168.16,168.23,168.15,168.17,2200.0
2017-06-09 14:20:00,168.2,168.36,168.12,168.12,7895.0,168.2,168.36,168.12,168.12,7895.0
2017-06-09 14:25:00,168.19,168.19,167.88,167.9,3550.0,168.19,168.19,167.88,167.9,3550.0
2017-06-09 14:30:00,167.87,168.13,167.78,167.78,5450.0,167.87,168.13,167.78,167.78,5450.0
2017-06-09 14:35:00,167.86,167.86,167.26,167.59,11041.0,167.86,167.86,167.26,167.59,11041.0
2017-06-09 14:40:00,167.55,167.55,166.6,166.68,9542.0,167.55,167.55,166.6,166.68,9542.0
2017-06-09 14:45:00,166.78,166.84,165.84,165.84,19691.0,166.78,166.84,165.84,165.84,19691.0
2017-06-09 14:50:00,165.82,165.95,165.27,165.55,29984.0,165.82,165.95,165.27,165.55,29984.0
2017-06-09 14:55:00,165.6,166.03,165.54,165.84,14783.0,165.6,166.03,165.54,165.84,14783.0
2017-06-09 15:00:00,165.91,166.45,165.82,166.03,25250.0,165.91,166.45,165.82,166.03,25250.0
2017-06-09 15:05:00,166.06,166.12,165.81,165.86,19854.0,166.06,166.12,165.81,165.86,19854.0
2017-06-09 15:10:00,165.9,166.12,165.69,165.77,21921.0,165.9,166.12,165.69,165.77,21921.0
2017-06-09 15:15:00,165.77,165.85,165.5,165.78,18906.0,165.77,165.85,165.5,165.78,18906.0
2017-06-09 15:20:00,165.75,165.75,165.39,165.55,11061.0,165.75,165.75,165.39,165.55,11061.0
2017-06-09 15:25:00,165.58,165.59,165.17,165.45,17616.0,165.58,165.59,165.17,165.45,17616.0
2017-06-09 15:30:00,165.44,165.47,164.87,165.05,19865.0,165.44,165.47,164.87,165.05,19865.0
2017-06-09 15:35:00,165.09,165.18,164.93,164.96,17651.0,165.09,165.18,164.93,164.96,17651.0
2017-06-09 15:40:00,164.92,164.93,164.52,164.66,23033.0,164.92,164.93,164.52,164.66,23033.0
2017-06-09 15:45:00,164.66,164.92,164.39,164.39,25600.0,164.66,164.92,164.39,164.39,25600.0
2017-06-09 15:50:00,164.41,164.76,164.23,164.32,56941.0,164.41,164.76,164.23,164.32,56941.0
2017-06-09 15:55:00,164.32,164.65,164.31,164.55,47462.0,164.32,164.65,164.31,164.55,47462.0
2017-06-12 09:30:00,164.35,164.56,162.52,162.89,31660.0,164.35,164.56,162.52,162.89,31660.0
2017-06-12 09:35:00,162.91,163.3,161.27,161.29,31942.0,162.91,163.3,161.27,161.29,31942.0
2017-06-12 09:40:00,161.33,162.0,160.32,160.76,15634.0,161.33,162.0,160.32,160.76,15634.0
2017-06-12 09:45:00,160.75,161.25,160.0,160.16,31535.0,160.75,161.25,160.0,160.16,31535.0
2017-06-12 09:50:00,160.08,160.08,158.02,158.05,36836.0,160.08,160.08,158.02,158.05,36836.0
2017-06-12 09:55:00,158.07,158.66,157.63,158.5,24568.0,158.07,158.66,157.63,158.5,24568.0
2017-06-12 10:00:00,158.39,159.93,158.17,159.52,25069.0,158.39,159.93,158.17,159.52,25069.0
2017-06-12 10:05:00,159.56,159.6,158.31,158.71,15799.0,159.56,159.6,158.31,158.71,15799.0
2017-06-12 10:10:00,158.75,159.49,158.41,159.01,16241.0,158.75,159.49,158.41,159.01,16241.0
2017-06-12 10:15:00,158.91,158.91,158.12,158.55,16940.0,158.91,158.91,158.12,158.55,16940.0
2017-06-12 10:20:00,158.63,158.64,157.2,158.03,30357.0,158.63,158.64,157.2,158.03,30357.0
2017-06-12 10:25:00,158.15,158.16,156.66,156.9,14428.0,158.15,158.16,156.66,156.9,14428.0
2017-06-12 10:30:00,156.67,157.04,156.21,156.31,27239.0,156.67,157.04,156.21,156.31,27239.0
2017-06-12 10:35:00,156.52,157.35,156.02,156.95,22970.0,156.52,157.35,156.02,156.95,22970.0
2017-06-12 10:40:00,156.84,158.46,156.84,158.2,13141.0,156.84,158.46,156.84,158.2,13141.0
2017-06-12 10:45:00,158.27,158.46,158.11,158.11,8718.0,158.27,158.46,158.11,158.11,8718.0
2017-06-12 10:50:00,158.1,158.28,157.72,157.8,19221.0,158.1,158.28,157.72,157.8,19221.0
2017-06-12 10:55:00,157.8,157.99,157.43,157.9,6782.0,157.8,157.99,157.43,157.9,6782.0
2017-06-12 11:00:00,157.88,158.13,157.48,157.85,12168.0,157.88,158.13,157.48,157.85,12168.0
2017-06-12 11:05:00,157.87,158.08,157.52,157.85,9523.0,157.87,158.08,157.52,157.85,9523.0
2017-06-12 11:10:00,157.91,158.4,157.78,158.22,9224.0,157.91,158.4,157.78,158.22,9224.0
2017-06-12 11:15:00,158.15,158.67,158.15,158.64,17965.0,158.15,158.67,158.15,158.64,17965.0
2017-06-12 11:20:00,158.68,159.12,158.5,159.0,6229.0,158.68,159.12,158.5,159.0,6229.0
2017-06-12 11:25:00,158.95,159.45,158.81,159.26,6500.0,158.95,159.45,158.81,159.26,6500.0
2017-06-12 11:30:00,159.32,159.45,158.95,159.17,11819.0,159.32,159.45,158.95,159.17,11819.0
2017-06-12 11:35:00,159.15,159.41,159.04,159.21,9337.0,159.15,159.41,159.04,159.21,9337.0
2017-06-12 11:40:00,159.34,159.41,158.89,158.97,12845.0,159.34,159.41,158.89,158.97,12845.0
2017-06-12 11:45:00,159.01,159.14,158.8,159.0,6953.0,159.01,159.14,158.8,159.0,6953.0
2017-06-12 11:50:00,159.03,159.38,158.9,159.38,4100.0,159.03,159.38,158.9,159.38,4100.0
2017-06-12 11:55:00,159.38,159.85,159.2,159.53,5838.0,159.38,159.85,159.2,159.53,5838.0
2017-06-12 12:00:00,159.71,159.86,159.26,159.35,6668.0,159.71,159.86,159.26,159.35,6668.0
2017-06-12 12:05:00,159.2,159.33,159.05,159.18,6380.0,159.2,159.33,159.05,159.18,6380.0
2017-06-12 12:10:00,159.11,159.52,159.11,159.31,4900.0,159.11,159.52,159.11,159.31,4900.0
2017-06-12 12:15:00,159.41,159.48,159.29,159.44,6101.0,159.41,159.48,159.29,159.44,6101.0
2017-06-12 12:20:00,159.44,159.47,158.91,158.98,6500.0,159.44,159.47,158.91,158.98,6500.0
2017-06-12 12:25:00,159.04,159.41,159.0,159.26,6977.0,159.04,159.41,159.0,159.26,6977.0
2017-06-12 12:30:00,159.18,159.34,159.08,159.31,3149.0,159.18,159.34,159.08,159.31,3149.0
2017-06-12 12:35:00,159.26,159.38,159.2,159.38,6710.0,159.26,159.38,159.2,159.38,6710.0
2017-06-12 12:40:00,159.42,159.48,159.37,159.47,1827.0,159.42,159.48,159.37,159.47,1827.0
2017-06-12 12:45:00,159.45,159.52,159.04,159.04,10286.0,159.45,159.52,159.04,159.04,10286.0
2017-06-12 12:50:00,159.01,159.15,158.92,159.04,11024.0,159.01,159.15,158.92,159.04,11024.0
2017-06-12 12:55:00,159.05,159.05,158.68,158.68,4760.0,159.05,159.05,158.68,158.68,4760.0
2017-06-12 13:00:00,158.74,158.94,158.66,158.93,5200.0,158.74,158.94,158.66,158.93,5200.0
2017-06-12 13:05:00,159.0,159.06,158.95,158.98,5075.0,159.0,159.06,158.95,158.98,5075.0
2017-06-12 13:10:00,158.91,159.01,158.87,158.9,4000.0,158.91,159.01,158.87,158.9,4000.0
2017-06-12 13:15:00,159.06,159.06,158.8,158.94,6900.0,159.06,159.06,158.8,158.94,6900.0
2017-06-12 13:20:00,159.0,159.2,158.97,159.06,7700.0,159.0,159.2,158.97,159.06,7700.0
2017-06-12 13:25:00,159.07,159.11,158.66,158.92,9800.0,159.07,159.11,158.66,158.92,9800.0
2017-06-12 13:30:00,158.99,159.15,158.74,158.77,9595.0,158.99,159.15,158.74,158.77,9595.0
2017-06-12 13:35:00,158.83,158.84,158.71,158.8,12603.0,158.83,158.84,158.71,158.8,12603.0
2017-06-12 13:40:00,158.81,159.17,158.75,158.98,7279.0,158.81,159.17,158.75,158.98,7279.0
2017-06-12 13:45:00,158.98,158.98,158.71,158.83,3361.0,158.98,158.98,158.71,158.83,3361.0
2017-06-12 13:50:00,158.78,158.99,158.77,158.77,6293.0,158.78,158.99,158.77,158.77,6293.0
2017-06-12 13:55:00,158.89,158.89,158.46,158.57,4330.0,158.89,158.89,158.46,158.57,4330.0
2017-06-12 14:00:00,158.43,158.48,158.29,158.33,11508.0,158.43,158.48,158.29,158.33,11508.0
2017-06-12 14:05:00,158.41,158.6,158.34,158.42,8297.0,158.41,158.6,158.34,158.42,8297.0
2017-06-12 14:10:00,158.44,158.44,158.2,158.42,8750.0,158.44,158.44,158.2,158.42,8750.0
2017-06-12 14:15:00,158.45,158.63,158.4,158.52,6244.0,158.45,158.63,158.4,158.52,6244.0
2017-06-12 14:20:00,158.49,158.65,158.48,158.63,4706.0,158.49,158.65,158.48,158.63,4706.0
2017-06-12 14:25:00,158.62,158.88,158.61,158.8,8000.0,158.62,158.88,158.61,158.8,8000.0
2017-06-12 14:30:00,158.77,158.95,158.76,158.84,11582.0,158.77,158.95,158.76,158.84,11582.0
2017-06-12 14:35:00,158.84,158.88,158.75,158.81,4193.0,158.84,158.88,158.75,158.81,4193.0
2017-06-12 14:40:00,158.81,158.84,158.61,158.84,8625.0,158.81,158.84,158.61,158.84,8625.0
2017-06-12 14:45:00,158.84,158.97,158.54,158.54,11891.0,158.84,158.97,158.54,158.54,11891.0
2017-06-12 14:50:00,158.61,158.82,158.53,158.56,13890.0,158.61,158.82,158.53,158.56,13890.0
2017-06-12 14:55:00,158.63,158.85,158.63,158.71,7693.0,158.63,158.85,158.63,158.71,7693.0
2017-06-12 15:00:00,158.71,158.71,158.5,158.65,6998.0,158.71,158.71,158.5,158.65,6998.0
2017-06-12 15:05:00,158.62,158.78,158.58,158.75,8750.0,158.62,158.78,158.58,158.75,8750.0
2017-06-12 15:10:00,158.68,158.68,158.26,158.26,6600.0,158.68,158.68,158.26,158.26,6600.0
2017-06-12 15:15:00,158.24,158.38,158.2,158.32,10610.0,158.24,158.38,158.2,158.32,10610.0
2017-06-12 15:20:00,158.38,158.43,158.22,158.27,13900.0,158.38,158.43,158.22,158.27,13900.0
2017-06-12 15:25:00,158.19,158.44,157.86,158.35,18748.0,158.19,158.44,157.86,158.35,18748.0
2017-06-12 15:30:00,158.32,158.35,158.11,158.31,20292.0,158.32,158.35,158.11,158.31,20292.0
2017-06-12 15:35:00,158.34,158.39,158.01,158.02,19123.0,158.34,158.39,158.01,158.02,19123.0
2017-06-12 15:40:00,158.02,158.04,157.79,157.8,40260.0,158.02,158.04,157.79,157.8,40260.0
2017-06-12 15:45:00,157.79,158.36,157.77,158.24,23381.0,157.79,158.36,157.77,158.24,23381.0
2017-06-12 15:50:00,158.28,158.6,158.24,158.25,46877.0,158.28,158.6,158.24,158.25,46877.0
2017-06-12 15:55:00,158.24,158.3,158.14,158.18,55385.0,158.24,158.3,158.14,158.18,55385.0
2017-06-13 09:30:00,159.35,160.62,159.35,160.28,11150.0,159.35,160.62,159.35,160.28,11150.0
2017-06-13 09:35:00,160.36,160.36,159.68,159.95,17166.0,160.36,160.36,159.68,159.95,17166.0
2017-06-13 09:40:00,160.18,160.49,159.8,160.09,10936.0,160.18,160.49,159.8,160.09,10936.0
2017-06-13 09:45:00,160.31,160.66,160.21,160.61,9729.0,160.31,160.66,160.21,160.61,9729.0
2017-06-13 09:50:00,160.51,160.75,159.81,159.81,12571.0,160.51,160.75,159.81,159.81,12571.0
2017-06-13 09:55:00,159.8,159.85,158.66,158.99,10160.0,159.8,159.85,158.66,158.99,10160.0
2017-06-13 10:00:00,159.33,159.96,159.08,159.53,16206.0,159.33,159.96,159.08,159.53,16206.0
2017-06-13 10:05:00,159.53,159.59,158.9,158.93,5793.0,159.53,159.59,158.9,158.93,5793.0
2017-06-13 10:10:00,158.95,159.3,158.76,158.86,10133.0,158.95,159.3,158.76,158.86,10133.0
2017-06-13 10:15:00,158.74,158.81,158.24,158.77,3449.0,158.74,158.81,158.24,158.77,3449.0
2017-06-13 10:20:00,158.94,159.26,158.94,159.2,4650.0,158.94,159.26,158.94,159.2,4650.0
2017-06-13 10:25:00,159.03,159.24,158.85,159.24,5363.0,159.03,159.24,158.85,159.24,5363.0
2017-06-13 10:30:00,159.28,159.52,159.07,159.18,8603.0,159.28,159.52,159.07,159.18,8603.0
2017-06-13 10:35:00,159.01,159.01,158.71,158.81,5671.0,159.01,159.01,158.71,158.81,5671.0
2017-06-13 10:40:00,158.73,159.18,158.73,158.98,5000.0,158.73,159.18,158.73,158.98,5000.0
2017-06-13 10:45:00,158.91,159.2,158.82,158.98,4530.0,158.91,159.2,158.82,158.98,4530.0
2017-06-13 10:50:00,158.93,158.95,158.64,158.72,20936.0,158.93,158.95,158.64,158.72,20936.0
2017-06-13 10:55:00,158.74,158.74,158.22,158.69,4865.0,158.74,158.74,158.22,158.69,4865.0
2017-06-13 11:00:00,158.68,159.18,158.68,158.94,6425.0,158.68,159.18,158.68,158.94,6425.0
2017-06-13 11:05:00,158.96,159.43,158.93,159.16,4300.0,158.96,159.43,158.93,159.16,4300.0
2017-06-13 11:10:00,159.07,159.21,158.88,159.08,4850.0,159.07,159.21,158.88,159.08,4850.0
2017-06-13 11:15:00,159.1,159.4,159.05,159.26,5830.0,159.1,159.4,159.05,159.26,5830.0
2017-06-13 11:20:00,159.28,159.46,159.1,159.11,6500.0,159.28,159.46,159.1,159.11,6500.0
2017-06-13 11:25:00,159.27,159.27,158.89,158.9,3201.0,159.27,159.27,158.89,158.9,3201.0
2017-06-13 11:30:00,158.97,159.43,158.9,159.3,7015.0,158.97,159.43,158.9,159.3,7015.0
2017-06-13 11:35:00,159.25,159.25,158.98,159.0,3498.0,159.25,159.25,158.98,159.0,3498.0
2017-06-13 11:40:00,159.03,159.39,158.97,159.35,4760.0,159.03,159.39,158.97,159.35,4760.0
2017-06-13 11:45:00,159.21,159.43,159.21,159.35,5127.0,159.21,159.43,159.21,159.35,5127.0
2017-06-13 11:50:00,159.29,159.53,159.08,159.53,5700.0,159.29,159.53,159.08,159.53,5700.0
2017-06-13 11:55:00,159.58,159.82,159.53,159.61,3875.0,159.58,159.82,159.53,159.61,3875.0
2017-06-13 12:00:00,159.61,160.18,159.4,160.11,10051.0,159.61,160.18,159.4,160.11,10051.0
2017-06-13 12:05:00,159.96,160.02,159.79,159.86,3600.0,159.96,160.02,159.79,159.86,3600.0
2017-06-13 12:10:00,159.81,159.98,159.79,159.86,9758.0,159.81,159.98,159.79,159.86,9758.0
2017-06-13 12:15:00,159.87,160.07,159.86,159.92,14525.0,159.87,160.07,159.86,159.92,14525.0
2017-06-13 12:20:00,159.94,159.99,159.57,159.66,3410.0,159.94,159.99,159.57,159.66,3410.0
2017-06-13 12:25:00,159.56,159.6,159.17,159.17,6076.0,159.56,159.6,159.17,159.17,6076.0
2017-06-13 12:30:00,159.27,159.64,159.19,159.3,10200.0,159.27,159.64,159.19,159.3,10200.0
2017-06-13 12:35:00,159.37,159.62,159.27,159.61,24751.0,159.37,159.62,159.27,159.61,24751.0
2017-06-13 12:40:00,159.63,159.96,159.49,159.88,4256.0,159.63,159.96,159.49,159.88,4256.0
2017-06-13 12:45:00,159.87,159.88,159.56,159.78,22585.0,159.87,159.88,159.56,159.78,22585.0
2017-06-13 12:50:00,159.83,159.95,159.65,159.87,9555.0,159.83,159.95,159.65,159.87,9555.0
2017-06-13 12:55:00,159.95,159.95,159.63,159.77,12195.0,159.95,159.95,159.63,159.77,12195.0
2017-06-13 13:00:00,159.78,159.78,159.16,159.52,17470.0,159.78,159.78,159.16,159.52,17470.0
2017-06-13 13:05:00,159.43,159.66,159.32,159.62,9086.0,159.43,159.66,159.32,159.62,9086.0
2017-06-13 13:10:00,159.57,159.89,159.53,159.79,6090.0,159.57,159.89,159.53,159.79,6090.0
2017-06-13 13:15:00,159.73,159.88,159.64,159.87,4788.0,159.73,159.88,159.64,159.87,4788.0
2017-06-13 13:20:00,159.91,159.99,159.62,159.71,16907.0,159.91,159.99,159.62,159.71,16907.0
2017-06-13 13:25:00,159.63,159.79,159.57,159.76,10903.0,159.63,159.79,159.57,159.76,10903.0
2017-06-13 13:30:00,159.77,159.97,159.65,159.91,16136.0,159.77,159.97,159.65,159.91,16136.0
2017-06-13 13:35:00,159.98,160.08,159.81,159.97,5997.0,159.98,160.08,159.81,159.97,5997.0
2017-06-13 13:40:00,159.87,159.87,159.55,159.59,3500.0,159.87,159.87,159.55,159.59,3500.0
2017-06-13 13:45:00,159.61,159.65,159.22,159.48,11250.0,159.61,159.65,159.22,159.48,11250.0
2017-06-13 13:50:00,159.46,159.92,159.46,159.72,11767.0,159.46,159.92,159.46,159.72,11767.0
2017-06-13 13:55:00,159.92,160.01,159.69,159.9,4700.0,159.92,160.01,159.69,159.9,4700.0
2017-06-13 14:00:00,159.96,159.96,159.62,159.72,4100.0,159.96,159.96,159.62,159.72,4100.0
2017-06-13 14:05:00,159.74,160.36,159.73,160.36,5507.0,159.74,160.36,159.73,160.36,5507.0
2017-06-13 14:10:00,160.42,160.55,160.2,160.55,6424.0,160.42,160.55,160.2,160.55,6424.0
2017-06-13 14:15:00,160.59,160.75,160.48,160.69,7886.0,160.59,160.75,160.48,160.69,7886.0
2017-06-13 14:20:00,160.65,160.65,160.46,160.57,2442.0,160.65,160.65,160.46,160.57,2442.0
2017-06-13 14:25:00,160.59,160.94,160.51,160.9,5892.0,160.59,160.94,160.51,160.9,5892.0
2017-06-13 14:30:00,160.9,161.35,160.86,161.04,14908.0,160.9,161.35,160.86,161.04,14908.0
2017-06-13 14:35:00,160.88,161.11,160.8,160.85,6310.0,160.88,161.11,160.8,160.85,6310.0
2017-06-13 14:40:00,160.73,160.81,160.48,160.66,7450.0,160.73,160.81,160.48,160.66,7450.0
2017-06-13 14:45:00,160.7,161.03,160.54,161.03,6937.0,160.7,161.03,160.54,161.03,6937.0
2017-06-13 14:50:00,161.11,161.11,160.86,160.86,5398.0,161.11,161.11,160.86,160.86,5398.0
2017-06-13 14:55:00,160.86,161.17,160.85,161.08,5724.0,160.86,161.17,160.85,161.08,5724.0
2017-06-13 15:00:00,161.08,161.17,160.91,160.94,5440.0,161.08,161.17,160.91,160.94,5440.0
2017-06-13 15:05:00,160.99,161.07,160.92,160.98,5420.0,160.99,161.07,160.92,160.98,5420.0
2017-06-13 15:10:00,161.02,161.04,160.82,160.92,7350.0,161.02,161.04,160.82,160.92,7350.0
2017-06-13 15:15:00,160.93,161.23,160.9,161.03,9790.0,160.93,161.23,160.9,161.03,9790.0
2017-06-13 15:20:00,161.06,161.42,161.03,161.36,6300.0,161.06,161.42,161.03,161.36,6300.0
2017-06-13 15:25:00,161.32,161.52,161.19,161.52,11914.0,161.32,161.52,161.19,161.52,11914.0
2017-06-13 15:30:00,161.57,161.57,161.2,161.36,11479.0,161.57,161.57,161.2,161.36,11479.0
2017-06-13 15:35:00,161.39,161.61,161.39,161.61,8042.0,161.39,161.61,161.39,161.61,8042.0
2017-06-13 15:40:00,161.62,161.63,161.32,161.33,13221.0,161.62,161.63,161.32,161.33,13221.0
2017-06-13 15:45:00,161.31,161.38,161.13,161.26,15088.0,161.31,161.38,161.13,161.26,15088.0
2017-06-13 15:50:00,161.41,161.52,161.03,161.2,26677.0,161.41,161.52,161.03,161.2,26677.0
2017-06-13 15:55:00,161.2,161.34,161.04,161.29,30271.0,161.2,161.34,161.04,161.29,30271.0
2017-06-14 09:30:00,162.31,163.09,162.31,162.91,10079.0,162.31,163.09,162.31,162.91,10079.0
2017-06-14 09:35:00,163.0,163.01,162.22,162.57,8002.0,163.0,163.01,162.22,162.57,8002.0
2017-06-14 09:40:00,162.41,163.05,162.15,163.04,4721.0,162.41,163.05,162.15,163.04,4721.0
2017-06-14 09:45:00,162.86,163.73,162.82,163.68,5172.0,162.86,163.73,162.82,163.68,5172.0
2017-06-14 09:50:00,163.67,164.12,163.67,163.78,16690.0,163.67,164.12,163.67,163.78,16690.0
2017-06-14 09:55:00,163.87,164.26,163.8,164.01,12019.0,163.87,164.26,163.8,164.01,12019.0
2017-06-14 10:00:00,164.0,164.26,163.51,163.53,15933.0,164.0,164.26,163.51,163.53,15933.0
2017-06-14 10:05:00,163.71,163.81,163.39,163.39,11309.0,163.71,163.81,163.39,163.39,11309.0
2017-06-14 10:10:00,163.35,163.43,162.73,162.76,3100.0,163.35,163.43,162.73,162.76,3100.0
2017-06-14 10:15:00,162.87,162.87,162.45,162.68,1263.0,162.87,162.87,162.45,162.68,1263.0
2017-06-14 10:20:00,162.56,162.61,161.97,162.03,7137.0,162.56,162.61,161.97,162.03,7137.0
2017-06-14 10:25:00,162.18,162.27,162.0,162.0,6540.0,162.18,162.27,162.0,162.0,6540.0
2017-06-14 10:30:00,161.87,162.5,161.78,162.1,9517.0,161.87,162.5,161.78,162.1,9517.0
2017-06-14 10:35:00,162.09,162.3,161.92,162.3,1800.0,162.09,162.3,161.92,162.3,1800.0
2017-06-14 10:40:00,162.34,162.52,162.34,162.43,1183.0,162.34,162.52,162.34,162.43,1183.0
2017-06-14 10:45:00,162.48,162.94,162.48,162.75,4588.0,162.48,162.94,162.48,162.75,4588.0
2017-06-14 10:50:00,162.67,162.79,162.48,162.48,11550.0,162.67,162.79,162.48,162.48,11550.0
2017-06-14 10:55:00,162.4,162.5,161.85,162.13,4050.0,162.4,162.5,161.85,162.13,4050.0
2017-06-14 11:00:00,162.17,162.5,162.14,162.23,4209.0,162.17,162.5,162.14,162.23,4209.0
2017-06-14 11:05:00,162.15,162.24,162.06,162.24,3055.0,162.15,162.24,162.06,162.24,3055.0
2017-06-14 11:10:00,162.34,162.41,162.23,162.27,2100.0,162.34,162.41,162.23,162.27,2100.0
2017-06-14 11:15:00,162.27,162.47,162.27,162.47,1100.0,162.27,162.47,162.27,162.47,1100.0
2017-06-14 11:20:00,162.52,162.57,162.44,162.54,5850.0,162.52,162.57,162.44,162.54,5850.0
2017-06-14 11:25:00,162.53,162.75,162.49,162.75,1500.0,162.53,162.75,162.49,162.75,1500.0
2017-06-14 11:30:00,162.61,162.85,162.61,162.85,1000.0,162.61,162.85,162.61,162.85,1000.0
2017-06-14 11:35:00,162.72,162.79,162.55,162.55,5444.0,162.72,162.79,162.55,162.55,5444.0
2017-06-14 11:40:00,162.5,162.5,162.43,162.46,1551.0,162.5,162.5,162.43,162.46,1551.0
2017-06-14 11:45:00,162.43,162.7,162.42,162.7,2050.0,162.43,162.7,162.42,162.7,2050.0
2017-06-14 11:50:00,162.58,162.96,162.58,162.89,1325.0,162.58,162.96,162.58,162.89,1325.0
2017-06-14 11:55:00,162.97,163.11,162.94,163.06,1550.0,162.97,163.11,162.94,163.06,1550.0
2017-06-14 12:00:00,163.17,163.39,163.14,163.21,7653.0,163.17,163.39,163.14,163.21,7653.0
2017-06-14 12:05:00,163.16,163.17,162.73,162.8,3848.0,163.16,163.17,162.73,162.8,3848.0
2017-06-14 12:10:00,162.7,162.7,162.31,162.43,3675.0,162.7,162.7,162.31,162.43,3675.0
2017-06-14 12:15:00,162.51,162.66,162.26,162.26,2600.0,162.51,162.66,162.26,162.26,2600.0
2017-06-14 12:20:00,162.33,162.5,162.33,162.5,2600.0,162.33,162.5,162.33,162.5,2600.0
2017-06-14 12:25:00,162.62,162.83,162.58,162.65,6569.0,162.62,162.83,162.58,162.65,6569.0
2017-06-14 12:30:00,162.61,162.62,162.41,162.54,3350.0,162.61,162.62,162.41,162.54,3350.0
2017-06-14 12:35:00,162.57,162.77,162.47,162.48,9656.0,162.57,162.77,162.47,162.48,9656.0
2017-06-14 12:40:00,162.5,162.55,162.35,162.4,1600.0,162.5,162.55,162.35,162.4,1600.0
2017-06-14 12:45:00,162.37,162.64,162.37,162.58,3700.0,162.37,162.64,162.37,162.58,3700.0
2017-06-14 12:50:00,162.63,162.66,162.43,162.47,10050.0,162.63,162.66,162.43,162.47,10050.0
2017-06-14 12:55:00,162.45,162.49,162.26,162.26,4964.0,162.45,162.49,162.26,162.26,4964.0
2017-06-14 13:00:00,162.26,162.52,162.14,162.51,4769.0,162.26,162.52,162.14,162.51,4769.0
2017-06-14 13:05:00,162.56,162.56,162.31,162.32,2150.0,162.56,162.56,162.31,162.32,2150.0
2017-06-14 13:10:00,162.31,162.31,162.12,162.12,1206.0,162.31,162.31,162.12,162.12,1206.0
2017-06-14 13:15:00,162.1,162.29,162.1,162.26,4420.0,162.1,162.29,162.1,162.26,4420.0
2017-06-14 13:20:00,162.26,162.31,162.15,162.23,6506.0,162.26,162.31,162.15,162.23,6506.0
2017-06-14 13:25:00,162.32,162.41,162.32,162.41,200.0,162.32,162.41,162.32,162.41,200.0
2017-06-14 13:30:00,162.31,162.46,162.21,162.46,2175.0,162.31,162.46,162.21,162.46,2175.0
2017-06-14 13:35:00,162.37,162.38,162.31,162.31,3125.0,162.37,162.38,162.31,162.31,3125.0
2017-06-14 13:40:00,162.36,162.41,162.29,162.29,1840.0,162.36,162.41,162.29,162.29,1840.0
2017-06-14 13:45:00,162.22,162.22,162.09,162.09,1800.0,162.22,162.22,162.09,162.09,1800.0
2017-06-14 13:50:00,162.14,162.29,162.08,162.11,9451.0,162.14,162.29,162.08,162.11,9451.0
2017-06-14 13:55:00,162.19,162.19,161.9,161.96,2922.0,162.19,162.19,161.9,161.96,2922.0
2017-06-14 14:00:00,162.08,162.47,162.03,162.43,2400.0,162.08,162.47,162.03,162.43,2400.0
2017-06-14 14:05:00,162.51,162.75,162.44,162.51,6650.0,162.51,162.75,162.44,162.51,6650.0
2017-06-14 14:10:00,162.53,162.73,162.1,162.1,4241.0,162.53,162.73,162.1,162.1,4241.0
2017-06-14 14:15:00,161.98,162.12,161.87,162.08,3254.0,161.98,162.12,161.87,162.08,3254.0
2017-06-14 14:20:00,162.01,162.11,161.7,161.94,4600.0,162.01,162.11,161.7,161.94,4600.0
2017-06-14 14:25:00,162.01,162.18,161.99,162.06,2500.0,162.01,162.18,161.99,162.06,2500.0
2017-06-14 14:30:00,162.13,162.17,161.9,161.9,5064.0,162.13,162.17,161.9,161.9,5064.0
2017-06-14 14:35:00,161.64,161.74,161.54,161.72,4005.0,161.64,161.74,161.54,161.72,4005.0
2017-06-14 14:40:00,161.76,161.79,161.0,161.17,5620.0,161.76,161.79,161.0,161.17,5620.0
2017-06-14 14:45:00,161.17,161.24,160.9,161.06,5830.0,161.17,161.24,160.9,161.06,5830.0
2017-06-14 14:50:00,161.13,161.56,161.0,161.3,3120.0,161.13,161.56,161.0,161.3,3120.0
2017-06-14 14:55:00,161.26,161.37,161.03,161.03,2379.0,161.26,161.37,161.03,161.03,2379.0
2017-06-14 15:00:00,161.04,161.38,161.04,161.38,6341.0,161.04,161.38,161.04,161.38,6341.0
2017-06-14 15:05:00,161.45,161.45,160.89,160.89,8146.0,161.45,161.45,160.89,160.89,8146.0
2017-06-14 15:10:00,160.75,160.75,160.25,160.25,7696.0,160.75,160.75,160.25,160.25,7696.0
2017-06-14 15:15:00,160.34,160.77,160.29,160.38,10686.0,160.34,160.77,160.29,160.38,10686.0
2017-06-14 15:20:00,160.38,160.98,160.32,160.85,6888.0,160.38,160.98,160.32,160.85,6888.0
2017-06-14 15:25:00,160.94,160.94,160.58,160.67,5269.0,160.94,160.94,160.58,160.67,5269.0
2017-06-14 15:30:00,160.64,160.64,160.27,160.49,13037.0,160.64,160.64,160.27,160.49,13037.0
2017-06-14 15:35:00,160.5,160.69,160.38,160.69,10800.0,160.5,160.69,160.38,160.69,10800.0
2017-06-14 15:40:00,160.69,160.69,160.34,160.43,10486.0,160.69,160.69,160.34,160.43,10486.0
2017-06-14 15:45:00,160.49,160.69,160.39,160.66,10757.0,160.49,160.69,160.39,160.66,10757.0
2017-06-14 15:50:00,160.87,160.92,160.63,160.71,17267.0,160.87,160.92,160.63,160.71,17267.0
2017-06-14 15:55:00,160.69,160.71,160.44,160.62,31499.0,160.69,160.71,160.44,160.62,31499.0
2017-06-15 09:30:00,159.77,159.77,157.87,159.22,9268.0,159.77,159.77,157.87,159.22,9268.0
2017-06-15 09:35:00,159.23,159.61,159.16,159.61,2946.0,159.23,159.61,159.16,159.61,2946.0
2017-06-15 09:40:00,159.61,159.92,159.24,159.62,4291.0,159.61,159.92,159.24,159.62,4291.0
2017-06-15 09:45:00,159.34,159.47,158.55,158.55,10392.0,159.34,159.47,158.55,158.55,10392.0
2017-06-15 09:50:00,158.59,159.1,158.58,158.82,5631.0,158.59,159.1,158.58,158.82,5631.0
2017-06-15 09:55:00,158.82,159.08,158.75,159.08,5806.0,158.82,159.08,158.75,159.08,5806.0
2017-06-15 10:00:00,159.08,159.18,158.9,158.92,8960.0,159.08,159.18,158.9,158.92,8960.0
2017-06-15 10:05:00,158.74,158.74,158.37,158.57,2140.0,158.74,158.74,158.37,158.57,2140.0
2017-06-15 10:10:00,158.58,158.66,158.42,158.54,4697.0,158.58,158.66,158.42,158.54,4697.0
2017-06-15 10:15:00,158.57,158.72,158.29,158.72,4390.0,158.57,158.72,158.29,158.72,4390.0
2017-06-15 10:20:00,158.64,158.66,158.2,158.2,3878.0,158.64,158.66,158.2,158.2,3878.0
2017-06-15 10:25:00,158.26,158.64,158.17,158.64,7130.0,158.26,158.64,158.17,158.64,7130.0
2017-06-15 10:30:00,158.71,159.24,158.71,159.24,10180.0,158.71,159.24,158.71,159.24,10180.0
2017-06-15 10:35:00,159.12,159.4,159.0,159.26,16824.0,159.12,159.4,159.0,159.26,16824.0
2017-06-15 10:40:00,159.3,159.4,158.79,158.84,14541.0,159.3,159.4,158.79,158.84,14541.0
2017-06-15 10:45:00,158.93,159.17,158.89,159.0,5578.0,158.93,159.17,158.89,159.0,5578.0
2017-06-15 10:50:00,159.0,159.12,158.67,158.81,8057.0,159.0,159.12,158.67,158.81,8057.0
2017-06-15 10:55:00,158.91,159.26,158.76,159.17,11898.0,158.91,159.26,158.76,159.17,11898.0
2017-06-15 11:00:00,159.18,159.29,158.91,159.05,6048.0,159.18,159.29,158.91,159.05,6048.0
2017-06-15 11:05:00,159.1,159.1,158.95,159.0,900.0,159.1,159.1,158.95,159.0,900.0
2017-06-15 11:10:00,158.98,159.3,158.98,159.05,20422.0,158.98,159.3,158.98,159.05,20422.0
2017-06-15 11:15:00,159.07,159.19,158.97,159.03,23013.0,159.07,159.19,158.97,159.03,23013.0
2017-06-15 11:20:00,159.09,159.67,159.05,159.55,18049.0,159.09,159.67,159.05,159.55,18049.0
2017-06-15 11:25:00,159.48,159.81,159.38,159.81,1612.0,159.48,159.81,159.38,159.81,1612.0
2017-06-15 11:30:00,159.66,159.98,159.65,159.96,2150.0,159.66,159.98,159.65,159.96,2150.0
2017-06-15 11:35:00,159.99,160.05,159.85,159.85,5167.0,159.99,160.05,159.85,159.85,5167.0
2017-06-15 11:40:00,159.75,159.93,159.66,159.93,2500.0,159.75,159.93,159.66,159.93,2500.0
2017-06-15 11:45:00,159.86,159.86,159.57,159.68,4901.0,159.86,159.86,159.57,159.68,4901.0
2017-06-15 11:50:00,159.75,159.84,159.71,159.84,1500.0,159.75,159.84,159.71,159.84,1500.0
2017-06-15 11:55:00,159.82,159.91,159.81,159.91,944.0,159.82,159.91,159.81,159.91,944.0
2017-06-15 12:00:00,159.92,159.98,159.85,159.96,1150.0,159.92,159.98,159.85,159.96,1150.0
2017-06-15 12:05:00,160.01,160.12,159.86,159.86,5100.0,160.01,160.12,159.86,159.86,5100.0
2017-06-15 12:10:00,159.68,159.85,159.63,159.85,1400.0,159.68,159.85,159.63,159.85,1400.0
2017-06-15 12:15:00,159.85,160.07,159.85,159.97,2400.0,159.85,160.07,159.85,159.97,2400.0
2017-06-15 12:20:00,159.91,160.04,159.89,160.03,1600.0,159.91,160.04,159.89,160.03,1600.0
2017-06-15 12:25:00,160.05,160.08,159.95,160.03,3079.0,160.05,160.08,159.95,160.03,3079.0
2017-06-15 12:30:00,160.04,160.1,159.93,160.05,1700.0,160.04,160.1,159.93,160.05,1700.0
2017-06-15 12:35:00,159.99,160.06,159.97,160.04,3216.0,159.99,160.06,159.97,160.04,3216.0
2017-06-15 12:40:00,160.03,160.08,159.86,160.0,4348.0,160.03,160.08,159.86,160.0,4348.0
2017-06-15 12:45:00,160.03,160.12,159.78,159.81,3898.0,160.03,160.12,159.78,159.81,3898.0
2017-06-15 12:50:00,159.77,159.94,159.77,159.94,500.0,159.77,159.94,159.77,159.94,500.0
2017-06-15 12:55:00,159.97,160.11,159.94,159.94,8289.0,159.97,160.11,159.94,159.94,8289.0
2017-06-15 13:00:00,160.0,160.08,159.88,159.91,7150.0,160.0,160.08,159.88,159.91,7150.0
2017-06-15 13:05:00,159.8,159.92,159.71,159.71,500.0,159.8,159.92,159.71,159.71,500.0
2017-06-15 13:10:00,159.9,160.07,159.82,159.99,13105.0,159.9,160.07,159.82,159.99,13105.0
2017-06-15 13:15:00,159.96,160.05,159.9,160.0,5200.0,159.96,160.05,159.9,160.0,5200.0
2017-06-15 13:20:00,160.02,160.02,159.96,160.0,3400.0,160.02,160.02,159.96,160.0,3400.0
2017-06-15 13:25:00,160.01,160.07,159.92,159.95,8085.0,160.01,160.07,159.92,159.95,8085.0
2017-06-15 13:30:00,159.93,160.07,159.92,159.97,11774.0,159.93,160.07,159.92,159.97,11774.0
2017-06-15 13:35:00,159.96,160.03,159.96,160.0,10178.0,159.96,160.03,159.96,160.0,10178.0
2017-06-15 13:40:00,160.0,160.17,159.75,159.85,38656.0,160.0,160.17,159.75,159.85,38656.0
2017-06-15 13:45:00,159.92,159.95,159.63,159.95,4198.0,159.92,159.95,159.63,159.95,4198.0
2017-06-15 13:50:00,159.86,159.88,159.77,159.88,2455.0,159.86,159.88,159.77,159.88,2455.0
2017-06-15 13:55:00,159.89,160.03,159.87,159.96,5380.0,159.89,160.03,159.87,159.96,5380.0
2017-06-15 14:00:00,159.91,159.97,159.83,159.97,3400.0,159.91,159.97,159.83,159.97,3400.0
2017-06-15 14:05:00,159.97,159.99,159.88,159.99,2375.0,159.97,159.99,159.88,159.99,2375.0
2017-06-15 14:10:00,159.95,160.0,159.93,159.94,3372.0,159.95,160.0,159.93,159.94,3372.0
2017-06-15 14:15:00,159.93,160.3,159.93,160.28,9950.0,159.93,160.3,159.93,160.28,9950.0
2017-06-15 14:20:00,160.26,160.81,160.26,160.68,5700.0,160.26,160.81,160.26,160.68,5700.0
2017-06-15 14:25:00,160.68,160.89,160.54,160.6,5959.0,160.68,160.89,160.54,160.6,5959.0
2017-06-15 14:30:00,160.64,160.7,160.53,160.68,900.0,160.64,160.7,160.53,160.68,900.0
2017-06-15 14:35:00,160.68,160.68,160.39,160.39,4300.0,160.68,160.68,160.39,160.39,4300.0
2017-06-15 14:40:00,160.46,160.47,160.35,160.43,3320.0,160.46,160.47,160.35,160.43,3320.0
2017-06-15 14:45:00,160.43,160.63,160.27,160.57,6993.0,160.43,160.63,160.27,160.57,6993.0
2017-06-15 14:50:00,160.56,160.72,160.48,160.72,1951.0,160.56,160.72,160.48,160.72,1951.0
2017-06-15 14:55:00,160.76,160.81,160.55,160.61,5354.0,160.76,160.81,160.55,160.61,5354.0
2017-06-15 15:00:00,160.71,160.87,160.6,160.75,6429.0,160.71,160.87,160.6,160.75,6429.0
2017-06-15 15:05:00,160.75,160.99,160.72,160.81,10400.0,160.75,160.99,160.72,160.81,10400.0
2017-06-15 15:10:00,160.82,160.82,160.42,160.46,8500.0,160.82,160.82,160.42,160.46,8500.0
2017-06-15 15:15:00,160.5,160.64,160.45,160.45,8303.0,160.5,160.64,160.45,160.45,8303.0
2017-06-15 15:20:00,160.51,160.68,160.42,160.49,10338.0,160.51,160.68,160.42,160.49,10338.0
2017-06-15 15:25:00,160.51,160.55,160.29,160.4,8500.0,160.51,160.55,160.29,160.4,8500.0
2017-06-15 15:30:00,160.4,160.51,160.39,160.47,5484.0,160.4,160.51,160.39,160.47,5484.0
2017-06-15 15:35:00,160.5,160.52,160.31,160.32,6821.0,160.5,160.52,160.31,160.32,6821.0
2017-06-15 15:40:00,160.35,160.54,160.35,160.5,4002.0,160.35,160.54,160.35,160.5,4002.0
2017-06-15 15:45:00,160.52,160.53,160.47,160.5,14807.0,160.52,160.53,160.47,160.5,14807.0
2017-06-15 15:50:00,160.56,160.77,160.51,160.64,29771.0,160.56,160.77,160.51,160.64,29771.0
2017-06-15 15:55:00,160.69,160.8,160.47,160.57,40448.0,160.69,160.8,160.47,160.57,40448.0
2017-06-16 09:30:00,160.01,161.33,159.51,161.33,148803.0,160.01,161.33,159.51,161.33,148803.0
2017-06-16 09:35:00,160.94,161.39,160.36,161.39,3000.0,160.94,161.39,160.36,161.39,3000.0
2017-06-16 09:40:00,161.31,161.73,160.49,160.49,4451.0,161.31,161.73,160.49,160.49,4451.0
2017-06-16 09:45:00,160.53,161.16,160.53,161.13,1321.0,160.53,161.16,160.53,161.13,1321.0
2017-06-16 09:50:00,161.43,162.49,161.41,162.49,5504.0,161.43,162.49,161.41,162.49,5504.0
2017-06-16 09:55:00,162.36,162.75,161.92,162.3,13662.0,162.36,162.75,161.92,162.3,13662.0
2017-06-16 10:00:00,161.95,162.04,161.59,161.98,5183.0,161.95,162.04,161.59,161.98,5183.0
2017-06-16 10:05:00,162.04,162.27,161.83,162.22,3972.0,162.04,162.27,161.83,162.22,3972.0
2017-06-16 10:10:00,162.24,162.24,161.48,161.62,4856.0,162.24,162.24,161.48,161.62,4856.0
2017-06-16 10:15:00,161.44,161.98,161.26,161.63,11853.0,161.44,161.98,161.26,161.63,11853.0
2017-06-16 10:20:00,161.45,161.68,161.38,161.38,3300.0,161.45,161.68,161.38,161.38,3300.0
2017-06-16 10:25:00,161.38,161.49,161.18,161.41,6343.0,161.38,161.49,161.18,161.41,6343.0
2017-06-16 10:30:00,161.72,161.86,161.46,161.69,14568.0,161.72,161.86,161.46,161.69,14568.0
2017-06-16 10:35:00,161.61,161.61,161.35,161.44,2200.0,161.61,161.61,161.35,161.44,2200.0
2017-06-16 10:40:00,161.52,161.9,161.5,161.59,5850.0,161.52,161.9,161.5,161.59,5850.0
2017-06-16 10:45:00,161.58,161.85,161.45,161.45,9136.0,161.58,161.85,161.45,161.45,9136.0
2017-06-16 10:50:00,161.46,161.46,161.0,161.0,9016.0,161.46,161.46,161.0,161.0,9016.0
2017-06-16 10:55:00,161.08,161.21,160.43,160.99,14778.0,161.08,161.21,160.43,160.99,14778.0
2017-06-16 11:00:00,160.99,161.3,160.78,161.16,10392.0,160.99,161.3,160.78,161.16,10392.0
2017-06-16 11:05:00,161.1,161.1,160.66,160.84,8877.0,161.1,161.1,160.66,160.84,8877.0
2017-06-16 11:10:00,160.87,160.91,160.59,160.75,4119.0,160.87,160.91,160.59,160.75,4119.0
2017-06-16 11:15:00,160.72,160.82,160.3,160.65,156302.0,160.72,160.82,160.3,160.65,156302.0
2017-06-16 11:20:00,160.53,160.61,160.4,160.54,10487.0,160.53,160.61,160.4,160.54,10487.0
2017-06-16 11:25:00,160.51,160.79,160.5,160.78,1513.0,160.51,160.79,160.5,160.78,1513.0
2017-06-16 11:30:00,160.8,160.9,160.39,160.39,6023.0,160.8,160.9,160.39,160.39,6023.0
2017-06-16 11:35:00,160.48,160.61,160.31,160.6,4700.0,160.48,160.61,160.31,160.6,4700.0
2017-06-16 11:40:00,160.78,160.93,160.71,160.81,4216.0,160.78,160.93,160.71,160.81,4216.0
2017-06-16 11:45:00,160.81,160.82,160.58,160.62,2300.0,160.81,160.82,160.58,160.62,2300.0
2017-06-16 11:50:00,160.58,160.77,160.54,160.6,3500.0,160.58,160.77,160.54,160.6,3500.0
2017-06-16 11:55:00,160.65,160.66,160.52,160.65,1781.0,160.65,160.66,160.52,160.65,1781.0
2017-06-16 12:00:00,160.74,161.15,160.74,160.89,3851.0,160.74,161.15,160.74,160.89,3851.0
2017-06-16 12:05:00,160.89,161.35,160.89,161.29,10551.0,160.89,161.35,160.89,161.29,10551.0
2017-06-16 12:10:00,161.33,161.33,161.07,161.24,5417.0,161.33,161.33,161.07,161.24,5417.0
2017-06-16 12:15:00,161.29,161.3,161.2,161.21,3692.0,161.29,161.3,161.2,161.21,3692.0
2017-06-16 12:20:00,161.2,161.21,160.97,161.11,7260.0,161.2,161.21,160.97,161.11,7260.0
2017-06-16 12:25:00,161.15,161.15,161.05,161.15,8037.0,161.15,161.15,161.05,161.15,8037.0
2017-06-16 12:30:00,161.14,161.14,160.87,161.02,5671.0,161.14,161.14,160.87,161.02,5671.0
2017-06-16 12:35:00,161.02,161.09,160.88,160.9,10650.0,161.02,161.09,160.88,160.9,10650.0
2017-06-16 12:40:00,160.83,160.89,160.57,160.63,7029.0,160.83,160.89,160.57,160.63,7029.0
2017-06-16 12:45:00,160.71,160.91,160.6,160.75,6455.0,160.71,160.91,160.6,160.75,6455.0
2017-06-16 12:50:00,160.78,160.85,160.68,160.75,6517.0,160.78,160.85,160.68,160.75,6517.0
2017-06-16 12:55:00,160.73,160.88,160.53,160.61,6002.0,160.73,160.88,160.53,160.61,6002.0
2017-06-16 13:00:00,160.53,160.8,160.53,160.75,4600.0,160.53,160.8,160.53,160.75,4600.0
2017-06-16 13:05:00,160.78,160.98,160.77,160.94,2100.0,160.78,160.98,160.77,160.94,2100.0
2017-06-16 13:10:00,160.94,160.94,160.69,160.74,3000.0,160.94,160.94,160.69,160.74,3000.0
2017-06-16 13:15:00,160.74,160.74,160.63,160.74,2700.0,160.74,160.74,160.63,160.74,2700.0
2017-06-16 13:20:00,160.78,160.87,160.78,160.87,826.0,160.78,160.87,160.78,160.87,826.0
2017-06-16 13:25:00,160.89,161.03,160.88,160.99,4026.0,160.89,161.03,160.88,160.99,4026.0
2017-06-16 13:30:00,161.0,161.03,160.85,160.92,4145.0,161.0,161.03,160.85,160.92,4145.0
2017-06-16 13:35:00,160.99,161.07,160.98,161.06,2401.0,160.99,161.07,160.98,161.06,2401.0
2017-06-16 13:40:00,161.09,161.1,160.96,160.96,3449.0,161.09,161.1,160.96,160.96,3449.0
2017-06-16 13:45:00,160.95,161.01,160.9,160.95,9070.0,160.95,161.01,160.9,160.95,9070.0
2017-06-16 13:50:00,160.96,161.14,160.69,161.12,9363.0,160.96,161.14,160.69,161.12,9363.0
2017-06-16 13:55:00,161.12,161.28,161.11,161.25,3337.0,161.12,161.28,161.11,161.25,3337.0
2017-06-16 14:00:00,161.27,161.27,161.14,161.16,2022.0,161.27,161.27,161.14,161.16,2022.0
2017-06-16 14:05:00,161.17,161.17,160.93,160.94,4842.0,161.17,161.17,160.93,160.94,4842.0
2017-06-16 14:10:00,160.94,160.98,160.74,160.74,5601.0,160.94,160.98,160.74,160.74,5601.0
2017-06-16 14:15:00,160.85,161.18,160.85,161.15,5427.0,160.85,161.18,160.85,161.15,5427.0
2017-06-16 14:20:00,161.12,161.12,160.94,161.03,7067.0,161.12,161.12,160.94,161.03,7067.0
2017-06-16 14:25:00,161.03,161.04,160.81,160.97,6924.0,161.03,161.04,160.81,160.97,6924.0
2017-06-16 14:30:00,160.97,161.08,160.9,161.07,4304.0,160.97,161.08,160.9,161.07,4304.0
2017-06-16 14:35:00,161.07,161.07,160.67,160.75,4652.0,161.07,161.07,160.67,160.75,4652.0
2017-06-16 14:40:00,160.78,160.91,160.67,160.67,4501.0,160.78,160.91,160.67,160.67,4501.0
2017-06-16 14:45:00,160.65,160.88,160.64,160.88,2634.0,160.65,160.88,160.64,160.88,2634.0
2017-06-16 14:50:00,160.88,160.9,160.65,160.88,4400.0,160.88,160.9,160.65,160.88,4400.0
2017-06-16 14:55:00,160.8,160.93,160.75,160.93,2900.0,160.8,160.93,160.75,160.93,2900.0
2017-06-16 15:00:00,160.96,161.05,160.78,160.78,7200.0,160.96,161.05,160.78,160.78,7200.0
2017-06-16 15:05:00,160.78,160.93,160.76,160.81,6100.0,160.78,160.93,160.76,160.81,6100.0
2017-06-16 15:10:00,160.81,160.83,160.52,160.58,2379.0,160.81,160.83,160.52,160.58,2379.0
2017-06-16 15:15:00,160.58,160.84,160.53,160.77,6531.0,160.58,160.84,160.53,160.77,6531.0
2017-06-16 15:20:00,160.77,160.87,160.58,160.58,5165.0,160.77,160.87,160.58,160.58,5165.0
2017-06-16 15:25:00,160.61,160.65,160.35,160.6,6173.0,160.61,160.65,160.35,160.6,6173.0
2017-06-16 15:30:00,160.61,160.63,160.35,160.54,3302.0,160.61,160.63,160.35,160.54,3302.0
2017-06-16 15:35:00,160.57,160.66,160.44,160.59,6416.0,160.57,160.66,160.44,160.59,6416.0
2017-06-16 15:40:00,160.6,160.83,160.6,160.7,5238.0,160.6,160.83,160.6,160.7,5238.0
2017-06-16 15:45:00,160.69,160.77,160.44,160.6,7600.0,160.69,160.77,160.44,160.6,7600.0
2017-06-16 15:50:00,160.56,160.75,160.39,160.68,14408.0,160.56,160.75,160.39,160.68,14408.0
2017-06-16 15:55:00,160.7,160.76,160.6,160.71,16961.0,160.7,160.76,160.6,160.71,16961.0
2017-06-19 09:30:00,161.4,161.81,161.19,161.5,13200.0,161.4,161.81,161.19,161.5,13200.0
2017-06-19 09:35:00,161.34,162.56,161.33,162.41,4200.0,161.34,162.56,161.33,162.41,4200.0
2017-06-19 09:40:00,162.45,162.71,162.45,162.65,1000.0,162.45,162.71,162.45,162.65,1000.0
2017-06-19 09:45:00,162.79,162.8,162.31,162.47,8838.0,162.79,162.8,162.31,162.47,8838.0
2017-06-19 09:50:00,162.52,162.52,162.12,162.43,6180.0,162.52,162.52,162.12,162.43,6180.0
2017-06-19 09:55:00,162.55,162.7,162.23,162.45,4972.0,162.55,162.7,162.23,162.45,4972.0
2017-06-19 10:00:00,162.56,163.08,162.56,162.97,2287.0,162.56,163.08,162.56,162.97,2287.0
2017-06-19 10:05:00,163.1,163.26,162.58,162.61,12904.0,163.1,163.26,162.58,162.61,12904.0
2017-06-19 10:10:00,162.46,163.0,162.45,163.0,6289.0,162.46,163.0,162.45,163.0,6289.0
2017-06-19 10:15:00,162.92,162.92,162.65,162.72,7400.0,162.92,162.92,162.65,162.72,7400.0
2017-06-19 10:20:00,162.79,162.97,162.72,162.72,4684.0,162.79,162.97,162.72,162.72,4684.0
2017-06-19 10:25:00,162.45,162.51,162.38,162.5,8747.0,162.45,162.51,162.38,162.5,8747.0
2017-06-19 10:30:00,162.52,162.69,162.29,162.45,6764.0,162.52,162.69,162.29,162.45,6764.0
2017-06-19 10:35:00,162.45,162.49,162.35,162.36,5927.0,162.45,162.49,162.35,162.36,5927.0
2017-06-19 10:40:00,162.33,162.44,162.21,162.23,6850.0,162.33,162.44,162.21,162.23,6850.0
2017-06-19 10:45:00,162.2,162.55,162.17,162.47,14378.0,162.2,162.55,162.17,162.47,14378.0
2017-06-19 10:50:00,162.45,162.55,162.23,162.32,8050.0,162.45,162.55,162.23,162.32,8050.0
2017-06-19 10:55:00,162.29,162.6,162.29,162.49,8009.0,162.29,162.6,162.29,162.49,8009.0
2017-06-19 11:00:00,162.46,162.56,162.39,162.56,2000.0,162.46,162.56,162.39,162.56,2000.0
2017-06-19 11:05:00,162.54,162.83,162.53,162.83,3574.0,162.54,162.83,162.53,162.83,3574.0
2017-06-19 11:10:00,162.89,163.21,162.87,163.13,7689.0,162.89,163.21,162.87,163.13,7689.0
2017-06-19 11:15:00,163.23,163.56,163.17,163.5,6990.0,163.23,163.56,163.17,163.5,6990.0
2017-06-19 11:20:00,163.52,163.52,163.12,163.25,5480.0,163.52,163.52,163.12,163.25,5480.0
2017-06-19 11:25:00,163.44,163.45,163.21,163.33,2700.0,163.44,163.45,163.21,163.33,2700.0
2017-06-19 11:30:00,163.38,163.38,163.26,163.34,1300.0,163.38,163.38,163.26,163.34,1300.0
2017-06-19 11:35:00,163.4,163.48,163.28,163.33,4941.0,163.4,163.48,163.28,163.33,4941.0
2017-06-19 11:40:00,163.32,163.36,163.19,163.2,8160.0,163.32,163.36,163.19,163.2,8160.0
2017-06-19 11:45:00,163.22,163.33,163.18,163.33,3860.0,163.22,163.33,163.18,163.33,3860.0
2017-06-19 11:50:00,163.24,163.24,163.16,163.17,2941.0,163.24,163.24,163.16,163.17,2941.0
2017-06-19 11:55:00,163.28,163.4,163.2,163.25,4109.0,163.28,163.4,163.2,163.25,4109.0
2017-06-19 12:00:00,163.35,163.39,163.3,163.37,2070.0,163.35,163.39,163.3,163.37,2070.0
2017-06-19 12:05:00,163.39,163.44,163.36,163.44,1712.0,163.39,163.44,163.36,163.44,1712.0
2017-06-19 12:10:00,163.43,163.55,163.33,163.45,6308.0,163.43,163.55,163.33,163.45,6308.0
2017-06-19 12:15:00,163.53,163.63,163.53,163.63,2189.0,163.53,163.63,163.53,163.63,2189.0
2017-06-19 12:20:00,163.73,163.75,163.67,163.67,2500.0,163.73,163.75,163.67,163.67,2500.0
2017-06-19 12:25:00,163.75,163.75,163.57,163.65,6902.0,163.75,163.75,163.57,163.65,6902.0
2017-06-19 12:30:00,163.68,163.68,163.43,163.53,1000.0,163.68,163.68,163.43,163.53,1000.0
2017-06-19 12:35:00,163.49,163.6,163.41,163.46,2935.0,163.49,163.6,163.41,163.46,2935.0
2017-06-19 12:40:00,163.44,163.5,163.38,163.4,2300.0,163.44,163.5,163.38,163.4,2300.0
2017-06-19 12:45:00,163.46,163.68,163.46,163.62,1504.0,163.46,163.68,163.46,163.62,1504.0
2017-06-19 12:50:00,163.67,163.67,163.25,163.25,3200.0,163.67,163.67,163.25,163.25,3200.0
2017-06-19 12:55:00,163.21,163.41,163.21,163.37,4219.0,163.21,163.41,163.21,163.37,4219.0
2017-06-19 13:00:00,163.46,163.47,163.28,163.31,10741.0,163.46,163.47,163.28,163.31,10741.0
2017-06-19 13:05:00,163.35,163.48,163.35,163.41,2235.0,163.35,163.48,163.35,163.41,2235.0
2017-06-19 13:10:00,163.48,163.59,163.45,163.5,2800.0,163.48,163.59,163.45,163.5,2800.0
2017-06-19 13:15:00,163.5,163.59,163.5,163.59,2000.0,163.5,163.59,163.5,163.59,2000.0
2017-06-19 13:20:00,163.56,163.72,163.52,163.54,3940.0,163.56,163.72,163.52,163.54,3940.0
2017-06-19 13:25:00,163.54,163.59,163.47,163.59,801.0,163.54,163.59,163.47,163.59,801.0
2017-06-19 13:30:00,163.55,163.9,163.54,163.82,4067.0,163.55,163.9,163.54,163.82,4067.0
2017-06-19 13:35:00,163.87,163.88,163.77,163.81,2600.0,163.87,163.88,163.77,163.81,2600.0
2017-06-19 13:40:00,163.86,163.92,163.86,163.91,900.0,163.86,163.92,163.86,163.91,900.0
2017-06-19 13:45:00,163.97,163.97,163.57,163.7,4190.0,163.97,163.97,163.57,163.7,4190.0
2017-06-19 13:50:00,163.72,163.73,163.58,163.7,1100.0,163.72,163.73,163.58,163.7,1100.0
2017-06-19 13:55:00,163.78,163.96,163.78,163.96,2800.0,163.78,163.96,163.78,163.96,2800.0
2017-06-19 14:00:00,163.85,163.93,163.82,163.89,3100.0,163.85,163.93,163.82,163.89,3100.0
2017-06-19 14:05:00,163.9,163.93,163.65,163.83,6900.0,163.9,163.93,163.65,163.83,6900.0
2017-06-19 14:10:00,163.95,163.98,163.86,163.86,1000.0,163.95,163.98,163.86,163.86,1000.0
2017-06-19 14:15:00,163.84,164.15,163.82,164.05,4765.0,163.84,164.15,163.82,164.05,4765.0
2017-06-19 14:20:00,164.19,164.24,164.01,164.01,3400.0,164.19,164.24,164.01,164.01,3400.0
2017-06-19 14:25:00,163.99,164.27,163.99,164.24,1900.0,163.99,164.27,163.99,164.24,1900.0
2017-06-19 14:30:00,164.24,164.28,163.88,163.88,2566.0,164.24,164.28,163.88,163.88,2566.0
2017-06-19 14:35:00,163.99,164.01,163.75,163.78,4800.0,163.99,164.01,163.75,163.78,4800.0
2017-06-19 14:40:00,163.86,163.91,163.75,163.86,2825.0,163.86,163.91,163.75,163.86,2825.0
2017-06-19 14:45:00,164.01,164.01,163.75,163.86,4259.0,164.01,164.01,163.75,163.86,4259.0
2017-06-19 14:50:00,163.85,163.88,163.75,163.86,7000.0,163.85,163.88,163.75,163.86,7000.0
2017-06-19 14:55:00,163.96,163.96,163.69,163.96,4246.0,163.96,163.96,163.69,163.96,4246.0
2017-06-19 15:00:00,163.93,164.07,163.86,164.07,4736.0,163.93,164.07,163.86,164.07,4736.0
2017-06-19 15:05:00,164.06,164.24,164.06,164.19,3495.0,164.06,164.24,164.06,164.19,3495.0
2017-06-19 15:10:00,164.18,164.21,164.09,164.18,4661.0,164.18,164.21,164.09,164.18,4661.0
2017-06-19 15:15:00,164.13,164.39,164.08,164.39,6550.0,164.13,164.39,164.08,164.39,6550.0
2017-06-19 15:20:00,164.37,164.39,164.15,164.28,5656.0,164.37,164.39,164.15,164.28,5656.0
2017-06-19 15:25:00,164.28,164.45,164.21,164.32,5008.0,164.28,164.45,164.21,164.32,5008.0
2017-06-19 15:30:00,164.36,164.4,164.14,164.17,9473.0,164.36,164.4,164.14,164.17,9473.0
2017-06-19 15:35:00,164.21,164.42,164.21,164.3,12754.0,164.21,164.42,164.21,164.3,12754.0
2017-06-19 15:40:00,164.34,164.43,164.33,164.42,7190.0,164.34,164.43,164.33,164.42,7190.0
2017-06-19 15:45:00,164.41,164.43,164.3,164.35,6938.0,164.41,164.43,164.3,164.35,6938.0
2017-06-19 15:50:00,164.35,164.62,164.34,164.51,23304.0,164.35,164.62,164.34,164.51,23304.0
2017-06-19 15:55:00,164.49,164.49,164.27,164.37,19249.0,164.49,164.49,164.27,164.37,19249.0
2017-06-20 09:30:00,163.9,165.4,163.84,165.11,12554.0,163.9,165.4,163.84,165.11,12554.0
2017-06-20 09:35:00,164.95,166.24,164.94,166.21,5386.0,164.95,166.24,164.94,166.21,5386.0
2017-06-20 09:40:00,166.19,166.46,165.87,166.45,10550.0,166.19,166.46,165.87,166.45,10550.0
2017-06-20 09:45:00,166.31,166.59,166.23,166.44,8450.0,166.31,166.59,166.23,166.44,8450.0
2017-06-20 09:50:00,166.24,166.71,166.23,166.7,4621.0,166.24,166.71,166.23,166.7,4621.0
2017-06-20 09:55:00,166.62,166.71,166.21,166.35,6304.0,166.62,166.71,166.21,166.35,6304.0
2017-06-20 10:00:00,166.62,166.78,166.06,166.23,6915.0,166.62,166.78,166.06,166.23,6915.0
2017-06-20 10:05:00,166.24,166.36,165.68,165.68,6456.0,166.24,166.36,165.68,165.68,6456.0
2017-06-20 10:10:00,165.56,166.02,165.56,165.84,3777.0,165.56,166.02,165.56,165.84,3777.0
2017-06-20 10:15:00,165.86,166.39,165.86,166.31,3554.0,165.86,166.39,165.86,166.31,3554.0
2017-06-20 10:20:00,166.4,166.75,166.36,166.69,5993.0,166.4,166.75,166.36,166.69,5993.0
2017-06-20 10:25:00,166.62,166.74,166.32,166.32,4212.0,166.62,166.74,166.32,166.32,4212.0
2017-06-20 10:30:00,166.11,166.4,166.01,166.03,4285.0,166.11,166.4,166.01,166.03,4285.0
2017-06-20 10:35:00,165.94,166.11,165.73,166.11,4499.0,165.94,166.11,165.73,166.11,4499.0
2017-06-20 10:40:00,166.21,166.44,166.05,166.44,2000.0,166.21,166.44,166.05,166.44,2000.0
2017-06-20 10:45:00,166.41,166.51,166.36,166.41,3480.0,166.41,166.51,166.36,166.41,3480.0
2017-06-20 10:50:00,166.29,166.37,166.1,166.37,32177.0,166.29,166.37,166.1,166.37,32177.0
2017-06-20 10:55:00,166.32,166.64,166.17,166.64,8519.0,166.32,166.64,166.17,166.64,8519.0
2017-06-20 11:00:00,166.67,166.68,166.23,166.24,4801.0,166.67,166.68,166.23,166.24,4801.0
2017-06-20 11:05:00,166.17,166.35,166.03,166.11,4695.0,166.17,166.35,166.03,166.11,4695.0
2017-06-20 11:10:00,166.09,166.09,165.84,165.98,3253.0,166.09,166.09,165.84,165.98,3253.0
2017-06-20 11:15:00,166.06,166.5,165.91,166.37,4717.0,166.06,166.5,165.91,166.37,4717.0
2017-06-20 11:20:00,166.37,166.49,166.27,166.31,2537.0,166.37,166.49,166.27,166.31,2537.0
2017-06-20 11:25:00,166.27,166.27,165.77,165.77,2000.0,166.27,166.27,165.77,165.77,2000.0
2017-06-20 11:30:00,165.76,166.14,165.63,166.11,5911.0,165.76,166.14,165.63,166.11,5911.0
2017-06-20 11:35:00,165.98,166.2,165.89,166.16,3069.0,165.98,166.2,165.89,166.16,3069.0
2017-06-20 11:40:00,166.2,166.4,166.13,166.34,2329.0,166.2,166.4,166.13,166.34,2329.0
2017-06-20 11:45:00,166.33,166.51,166.32,166.36,3882.0,166.33,166.51,166.32,166.36,3882.0
2017-06-20 11:50:00,166.34,166.58,166.34,166.52,1936.0,166.34,166.58,166.34,166.52,1936.0
2017-06-20 11:55:00,166.55,166.55,166.31,166.48,5363.0,166.55,166.55,166.31,166.48,5363.0
2017-06-20 12:00:00,166.54,166.6,166.31,166.59,4790.0,166.54,166.6,166.31,166.59,4790.0
2017-06-20 12:05:00,166.52,166.56,166.12,166.42,8940.0,166.52,166.56,166.12,166.42,8940.0
2017-06-20 12:10:00,166.34,166.46,166.13,166.45,4400.0,166.34,166.46,166.13,166.45,4400.0
2017-06-20 12:15:00,166.45,166.75,166.45,166.57,11901.0,166.45,166.75,166.45,166.57,11901.0
2017-06-20 12:20:00,166.63,166.7,166.37,166.39,4000.0,166.63,166.7,166.37,166.39,4000.0
2017-06-20 12:25:00,166.38,166.79,166.35,166.58,4582.0,166.38,166.79,166.35,166.58,4582.0
2017-06-20 12:30:00,166.37,166.73,166.37,166.72,6800.0,166.37,166.73,166.37,166.72,6800.0
2017-06-20 12:35:00,166.72,166.83,166.65,166.66,4395.0,166.72,166.83,166.65,166.66,4395.0
2017-06-20 12:40:00,166.59,166.81,166.5,166.66,6395.0,166.59,166.81,166.5,166.66,6395.0
2017-06-20 12:45:00,166.69,166.7,166.53,166.53,1500.0,166.69,166.7,166.53,166.53,1500.0
2017-06-20 12:50:00,166.6,166.73,166.58,166.71,4620.0,166.6,166.73,166.58,166.71,4620.0
2017-06-20 12:55:00,166.7,166.91,166.7,166.86,5851.0,166.7,166.91,166.7,166.86,5851.0
2017-06-20 13:00:00,166.85,166.85,166.27,166.27,4405.0,166.85,166.85,166.27,166.27,4405.0
2017-06-20 13:05:00,166.3,166.6,166.2,166.49,3771.0,166.3,166.6,166.2,166.49,3771.0
2017-06-20 13:10:00,166.43,166.58,166.41,166.53,2294.0,166.43,166.58,166.41,166.53,2294.0
2017-06-20 13:15:00,166.55,166.59,166.41,166.41,3900.0,166.55,166.59,166.41,166.41,3900.0
2017-06-20 13:20:00,166.49,166.71,166.45,166.45,9873.0,166.49,166.71,166.45,166.45,9873.0
2017-06-20 13:25:00,166.49,166.67,166.48,166.49,6161.0,166.49,166.67,166.48,166.49,6161.0
2017-06-20 13:30:00,166.48,166.55,166.4,166.4,2600.0,166.48,166.55,166.4,166.4,2600.0
2017-06-20 13:35:00,166.49,166.78,166.46,166.69,8526.0,166.49,166.78,166.46,166.69,8526.0
2017-06-20 13:40:00,166.73,166.8,166.67,166.67,2667.0,166.73,166.8,166.67,166.67,2667.0
2017-06-20 13:45:00,166.61,166.61,166.47,166.55,4600.0,166.61,166.61,166.47,166.55,4600.0
2017-06-20 13:50:00,166.57,166.7,166.57,166.7,1088.0,166.57,166.7,166.57,166.7,1088.0
2017-06-20 13:55:00,166.8,167.08,166.8,167.08,4337.0,166.8,167.08,166.8,167.08,4337.0
2017-06-20 14:00:00,167.07,167.19,167.07,167.11,2644.0,167.07,167.19,167.07,167.11,2644.0
2017-06-20 14:05:00,167.15,167.29,167.13,167.22,3700.0,167.15,167.29,167.13,167.22,3700.0
2017-06-20 14:10:00,167.16,167.26,166.94,167.22,11432.0,167.16,167.26,166.94,167.22,11432.0
2017-06-20 14:15:00,167.24,167.24,167.04,167.04,4659.0,167.24,167.24,167.04,167.04,4659.0
2017-06-20 14:20:00,167.03,167.04,166.83,166.98,8875.0,167.03,167.04,166.83,166.98,8875.0
2017-06-20 14:25:00,166.99,167.03,166.84,166.84,3646.0,166.99,167.03,166.84,166.84,3646.0
2017-06-20 14:30:00,166.81,166.88,166.75,166.86,6451.0,166.81,166.88,166.75,166.86,6451.0
2017-06-20 14:35:00,166.87,166.95,166.76,166.83,3797.0,166.87,166.95,166.76,166.83,3797.0
2017-06-20 14:40:00,166.84,166.95,166.77,166.84,8900.0,166.84,166.95,166.77,166.84,8900.0
2017-06-20 14:45:00,166.84,166.92,166.81,166.83,3900.0,166.84,166.92,166.81,166.83,3900.0
2017-06-20 14:50:00,166.88,166.88,166.65,166.65,9979.0,166.88,166.88,166.65,166.65,9979.0
2017-06-20 14:55:00,166.66,166.74,166.59,166.63,4600.0,166.66,166.74,166.59,166.63,4600.0
2017-06-20 15:00:00,166.69,166.75,166.68,166.69,5186.0,166.69,166.75,166.68,166.69,5186.0
2017-06-20 15:05:00,166.65,166.65,166.46,166.5,3900.0,166.65,166.65,166.46,166.5,3900.0
2017-06-20 15:10:00,166.53,166.63,166.49,166.54,20387.0,166.53,166.63,166.49,166.54,20387.0
2017-06-20 15:15:00,166.54,166.73,166.54,166.56,5176.0,166.54,166.73,166.54,166.56,5176.0
2017-06-20 15:20:00,166.49,166.54,166.41,166.44,12594.0,166.49,166.54,166.41,166.44,12594.0
2017-06-20 15:25:00,166.43,166.46,166.31,166.46,5721.0,166.43,166.46,166.31,166.46,5721.0
2017-06-20 15:30:00,166.49,166.49,166.01,166.02,6650.0,166.49,166.49,166.01,166.02,6650.0
2017-06-20 15:35:00,166.03,166.11,165.9,166.03,9548.0,166.03,166.11,165.9,166.03,9548.0
2017-06-20 15:40:00,166.06,166.17,166.0,166.0,4829.0,166.06,166.17,166.0,166.0,4829.0
2017-06-20 15:45:00,166.05,166.1,165.79,165.81,7522.0,166.05,166.1,165.79,165.81,7522.0
2017-06-20 15:50:00,165.84,166.07,165.84,166.0,12468.0,165.84,166.07,165.84,166.0,12468.0
2017-06-20 15:55:00,165.99,166.04,165.78,166.01,24558.0,165.99,166.04,165.78,166.01,24558.0
2017-06-21 09:30:00,166.02,166.37,166.02,166.3,4246.0,166.02,166.37,166.02,166.3,4246.0
2017-06-21 09:35:00,166.49,167.0,166.35,166.85,1071.0,166.49,167.0,166.35,166.85,1071.0
2017-06-21 09:40:00,166.95,166.95,166.46,166.64,3636.0,166.95,166.95,166.46,166.64,3636.0
2017-06-21 09:45:00,166.97,166.97,166.69,166.83,400.0,166.97,166.97,166.69,166.83,400.0
2017-06-21 09:50:00,166.71,166.73,166.2,166.58,4300.0,166.71,166.73,166.2,166.58,4300.0
2017-06-21 09:55:00,166.63,166.86,166.62,166.72,3265.0,166.63,166.86,166.62,166.72,3265.0
2017-06-21 10:00:00,166.81,166.91,166.75,166.75,8505.0,166.81,166.91,166.75,166.75,8505.0
2017-06-21 10:05:00,166.78,166.87,166.66,166.79,7523.0,166.78,166.87,166.66,166.79,7523.0
2017-06-21 10:10:00,166.79,166.89,166.7,166.84,7741.0,166.79,166.89,166.7,166.84,7741.0
2017-06-21 10:15:00,166.75,166.75,166.35,166.35,2100.0,166.75,166.75,166.35,166.35,2100.0
2017-06-21 10:20:00,166.47,166.69,166.47,166.67,4741.0,166.47,166.69,166.47,166.67,4741.0
2017-06-21 10:25:00,166.74,166.74,166.52,166.52,3317.0,166.74,166.74,166.52,166.52,3317.0
2017-06-21 10:30:00,166.42,166.59,166.25,166.57,3099.0,166.42,166.59,166.25,166.57,3099.0
2017-06-21 10:35:00,166.58,166.91,166.48,166.48,6943.0,166.58,166.91,166.48,166.48,6943.0
2017-06-21 10:40:00,166.53,166.97,166.52,166.92,4400.0,166.53,166.97,166.52,166.92,4400.0
2017-06-21 10:45:00,166.91,166.95,166.61,166.61,7043.0,166.91,166.95,166.61,166.61,7043.0
2017-06-21 10:50:00,166.68,166.7,166.57,166.65,1305.0,166.68,166.7,166.57,166.65,1305.0
2017-06-21 10:55:00,166.64,166.77,166.58,166.77,5717.0,166.64,166.77,166.58,166.77,5717.0
2017-06-21 11:00:00,166.72,166.77,166.51,166.54,5000.0,166.72,166.77,166.51,166.54,5000.0
2017-06-21 11:05:00,166.54,166.59,166.21,166.21,1700.0,166.54,166.59,166.21,166.21,1700.0
2017-06-21 11:10:00,166.19,166.32,165.83,166.32,6247.0,166.19,166.32,165.83,166.32,6247.0
2017-06-21 11:15:00,166.22,166.22,166.21,166.21,400.0,166.22,166.22,166.21,166.21,400.0
2017-06-21 11:20:00,166.25,166.79,166.25,166.79,2989.0,166.25,166.79,166.25,166.79,2989.0
2017-06-21 11:25:00,166.84,166.94,166.77,166.91,5600.0,166.84,166.94,166.77,166.91,5600.0
2017-06-21 11:30:00,166.86,166.86,166.69,166.74,2500.0,166.86,166.86,166.69,166.74,2500.0
2017-06-21 11:35:00,166.72,166.97,166.72,166.95,2700.0,166.72,166.97,166.72,166.95,2700.0
2017-06-21 11:40:00,166.97,167.0,166.82,166.82,4100.0,166.97,167.0,166.82,166.82,4100.0
2017-06-21 11:45:00,166.84,166.84,166.57,166.71,1100.0,166.84,166.84,166.57,166.71,1100.0
2017-06-21 11:50:00,166.66,166.79,166.57,166.75,2216.0,166.66,166.79,166.57,166.75,2216.0
2017-06-21 11:55:00,166.81,166.81,166.7,166.78,2500.0,166.81,166.81,166.7,166.78,2500.0
2017-06-21 12:00:00,166.74,166.78,166.63,166.64,3202.0,166.74,166.78,166.63,166.64,3202.0
2017-06-21 12:05:00,166.58,166.74,166.47,166.73,2700.0,166.58,166.74,166.47,166.73,2700.0
2017-06-21 12:10:00,166.78,166.78,166.68,166.69,1650.0,166.78,166.78,166.68,166.69,1650.0
2017-06-21 12:15:00,166.75,166.85,166.58,166.85,6006.0,166.75,166.85,166.58,166.85,6006.0
2017-06-21 12:20:00,166.81,166.82,166.74,166.74,1164.0,166.81,166.82,166.74,166.74,1164.0
2017-06-21 12:25:00,166.77,166.81,166.74,166.77,3416.0,166.77,166.81,166.74,166.77,3416.0
2017-06-21 12:30:00,166.77,166.91,166.76,166.83,5702.0,166.77,166.91,166.76,166.83,5702.0
2017-06-21 12:35:00,166.82,166.86,166.64,166.76,3849.0,166.82,166.86,166.64,166.76,3849.0
2017-06-21 12:40:00,166.76,166.79,166.62,166.75,3768.0,166.76,166.79,166.62,166.75,3768.0
2017-06-21 12:45:00,166.77,166.77,166.65,166.65,800.0,166.77,166.77,166.65,166.65,800.0
2017-06-21 12:50:00,166.72,166.74,166.72,166.74,1000.0,166.72,166.74,166.72,166.74,1000.0
2017-06-21 12:55:00,166.68,166.69,166.55,166.55,2102.0,166.68,166.69,166.55,166.55,2102.0
2017-06-21 13:00:00,166.55,166.78,166.52,166.77,5916.0,166.55,166.78,166.52,166.77,5916.0
2017-06-21 13:05:00,166.77,166.91,166.76,166.91,1700.0,166.77,166.91,166.76,166.91,1700.0
2017-06-21 13:10:00,166.94,167.0,166.82,166.87,1893.0,166.94,167.0,166.82,166.87,1893.0
2017-06-21 13:15:00,166.89,167.08,166.87,167.05,2173.0,166.89,167.08,166.87,167.05,2173.0
2017-06-21 13:20:00,166.99,167.02,166.93,166.95,2320.0,166.99,167.02,166.93,166.95,2320.0
2017-06-21 13:25:00,166.96,166.96,166.84,166.89,1600.0,166.96,166.96,166.84,166.89,1600.0
2017-06-21 13:30:00,166.83,166.98,166.78,166.79,5248.0,166.83,166.98,166.78,166.79,5248.0
2017-06-21 13:35:00,166.81,166.82,166.62,166.63,1400.0,166.81,166.82,166.62,166.63,1400.0
2017-06-21 13:40:00,166.68,166.73,166.6,166.6,2350.0,166.68,166.73,166.6,166.6,2350.0
2017-06-21 13:45:00,166.56,166.71,166.56,166.71,2646.0,166.56,166.71,166.56,166.71,2646.0
2017-06-21 13:50:00,166.67,166.77,166.5,166.59,5000.0,166.67,166.77,166.5,166.59,5000.0
2017-06-21 13:55:00,166.53,166.6,166.48,166.56,5997.0,166.53,166.6,166.48,166.56,5997.0
2017-06-21 14:00:00,166.57,166.62,166.43,166.47,2183.0,166.57,166.62,166.43,166.47,2183.0
2017-06-21 14:05:00,166.39,166.39,166.22,166.31,3900.0,166.39,166.39,166.22,166.31,3900.0
2017-06-21 14:10:00,166.43,166.48,166.33,166.45,1488.0,166.43,166.48,166.33,166.45,1488.0
2017-06-21 14:15:00,166.5,166.63,166.5,166.57,2650.0,166.5,166.63,166.5,166.57,2650.0
2017-06-21 14:20:00,166.58,166.66,166.54,166.56,4000.0,166.58,166.66,166.54,166.56,4000.0
2017-06-21 14:25:00,166.51,166.58,166.45,166.45,1100.0,166.51,166.58,166.45,166.45,1100.0
2017-06-21 14:30:00,166.49,166.49,166.24,166.24,2200.0,166.49,166.49,166.24,166.24,2200.0
2017-06-21 14:35:00,166.33,166.86,166.33,166.86,6804.0,166.33,166.86,166.33,166.86,6804.0
2017-06-21 14:40:00,166.86,166.86,166.71,166.79,3577.0,166.86,166.86,166.71,166.79,3577.0
2017-06-21 14:45:00,166.75,166.94,166.74,166.87,3354.0,166.75,166.94,166.74,166.87,3354.0
2017-06-21 14:50:00,166.91,166.92,166.81,166.86,2523.0,166.91,166.92,166.81,166.86,2523.0
2017-06-21 14:55:00,166.84,166.88,166.81,166.83,4087.0,166.84,166.88,166.81,166.83,4087.0
2017-06-21 15:00:00,166.8,166.8,166.64,166.64,2603.0,166.8,166.8,166.64,166.64,2603.0
2017-06-21 15:05:00,166.63,166.64,166.57,166.62,4152.0,166.63,166.64,166.57,166.62,4152.0
2017-06-21 15:10:00,166.59,166.59,166.4,166.48,4752.0,166.59,166.59,166.4,166.48,4752.0
2017-06-21 15:15:00,166.51,166.56,166.41,166.41,3103.0,166.51,166.56,166.41,166.41,3103.0
2017-06-21 15:20:00,166.44,166.57,166.41,166.57,3269.0,166.44,166.57,166.41,166.57,3269.0
2017-06-21 15:25:00,166.53,166.56,166.44,166.44,5081.0,166.53,166.56,166.44,166.44,5081.0
2017-06-21 15:30:00,166.46,166.46,166.3,166.33,2798.0,166.46,166.46,166.3,166.33,2798.0
2017-06-21 15:35:00,166.3,166.34,166.06,166.22,4500.0,166.3,166.34,166.06,166.22,4500.0
2017-06-21 15:40:00,166.13,166.45,166.12,166.42,7625.0,166.13,166.45,166.12,166.42,7625.0
2017-06-21 15:45:00,166.46,166.54,166.37,166.51,24923.0,166.46,166.54,166.37,166.51,24923.0
2017-06-21 15:50:00,166.52,166.6,166.44,166.6,10412.0,166.52,166.6,166.44,166.6,10412.0
2017-06-21 15:55:00,166.6,166.66,166.46,166.62,28417.0,166.6,166.66,166.46,166.62,28417.0
2017-06-22 09:30:00,166.5,167.07,166.0,167.03,6740.0,166.5,167.07,166.0,167.03,6740.0
2017-06-22 09:35:00,166.78,167.1,166.31,166.31,5125.0,166.78,167.1,166.31,166.31,5125.0
2017-06-22 09:40:00,166.29,166.77,166.12,166.61,3070.0,166.29,166.77,166.12,166.61,3070.0
2017-06-22 09:45:00,166.59,166.76,166.39,166.41,1200.0,166.59,166.76,166.39,166.41,1200.0
2017-06-22 09:50:00,166.43,166.43,165.89,165.89,2033.0,166.43,166.43,165.89,165.89,2033.0
2017-06-22 09:55:00,165.8,166.1,165.63,165.72,3500.0,165.8,166.1,165.63,165.72,3500.0
2017-06-22 10:00:00,165.76,166.18,165.68,165.72,2425.0,165.76,166.18,165.68,165.72,2425.0
2017-06-22 10:05:00,165.89,165.89,165.44,165.77,2484.0,165.89,165.89,165.44,165.77,2484.0
2017-06-22 10:10:00,165.8,166.07,165.63,165.79,7630.0,165.8,166.07,165.63,165.79,7630.0
2017-06-22 10:15:00,165.68,165.7,165.59,165.66,3000.0,165.68,165.7,165.59,165.66,3000.0
2017-06-22 10:20:00,165.66,165.71,165.44,165.5,1900.0,165.66,165.71,165.44,165.5,1900.0
2017-06-22 10:25:00,165.56,165.75,165.45,165.71,4000.0,165.56,165.75,165.45,165.71,4000.0
2017-06-22 10:30:00,165.63,166.0,165.58,166.0,4671.0,165.63,166.0,165.58,166.0,4671.0
2017-06-22 10:35:00,166.29,166.4,166.29,166.39,2600.0,166.29,166.4,166.29,166.39,2600.0
2017-06-22 10:40:00,166.43,166.58,166.36,166.38,3400.0,166.43,166.58,166.36,166.38,3400.0
2017-06-22 10:45:00,166.41,167.0,166.41,166.87,9150.0,166.41,167.0,166.41,166.87,9150.0
2017-06-22 10:50:00,166.84,167.0,166.76,166.77,2463.0,166.84,167.0,166.76,166.77,2463.0
2017-06-22 10:55:00,166.82,166.82,166.61,166.68,4226.0,166.82,166.82,166.61,166.68,4226.0
2017-06-22 11:00:00,166.72,166.97,166.69,166.78,5871.0,166.72,166.97,166.69,166.78,5871.0
2017-06-22 11:05:00,166.87,167.02,166.87,167.02,1800.0,166.87,167.02,166.87,167.02,1800.0
2017-06-22 11:10:00,167.01,167.53,167.01,167.3,3714.0,167.01,167.53,167.01,167.3,3714.0
2017-06-22 11:15:00,167.28,167.32,167.07,167.12,3100.0,167.28,167.32,167.07,167.12,3100.0
2017-06-22 11:20:00,167.0,167.11,166.96,167.09,2016.0,167.0,167.11,166.96,167.09,2016.0
2017-06-22 11:25:00,167.09,167.09,166.98,167.03,4959.0,167.09,167.09,166.98,167.03,4959.0
2017-06-22 11:30:00,167.02,167.05,166.94,167.02,3503.0,167.02,167.05,166.94,167.02,3503.0
2017-06-22 11:35:00,166.9,167.0,166.9,166.98,500.0,166.9,167.0,166.9,166.98,500.0
2017-06-22 11:40:00,166.96,166.97,166.79,166.79,7056.0,166.96,166.97,166.79,166.79,7056.0
2017-06-22 11:45:00,166.9,166.9,166.89,166.9,100.0,166.9,166.9,166.89,166.9,100.0
2017-06-22 11:50:00,166.84,166.96,166.84,166.84,4092.0,166.84,166.96,166.84,166.84,4092.0
2017-06-22 11:55:00,166.9,167.04,166.9,167.01,3079.0,166.9,167.04,166.9,167.01,3079.0
2017-06-22 12:00:00,167.05,167.5,167.05,167.43,3200.0,167.05,167.5,167.05,167.43,3200.0
2017-06-22 12:05:00,167.42,167.42,167.14,167.22,1600.0,167.42,167.42,167.14,167.22,1600.0
2017-06-22 12:10:00,167.09,167.14,167.09,167.14,2669.0,167.09,167.14,167.09,167.14,2669.0
2017-06-22 12:15:00,167.15,167.15,167.14,167.15,300.0,167.15,167.15,167.14,167.15,300.0
2017-06-22 12:20:00,167.16,167.25,167.16,167.25,1100.0,167.16,167.25,167.16,167.25,1100.0
2017-06-22 12:25:00,167.4,167.48,167.36,167.41,2167.0,167.4,167.48,167.36,167.41,2167.0
2017-06-22 12:30:00,167.46,167.55,167.41,167.55,1500.0,167.46,167.55,167.41,167.55,1500.0
2017-06-22 12:35:00,167.48,167.55,167.38,167.49,2300.0,167.48,167.55,167.38,167.49,2300.0
2017-06-22 12:40:00,167.43,167.61,167.43,167.61,1820.0,167.43,167.61,167.43,167.61,1820.0
2017-06-22 12:45:00,167.6,167.7,167.5,167.57,3800.0,167.6,167.7,167.5,167.57,3800.0
2017-06-22 12:50:00,167.65,167.72,167.59,167.71,1500.0,167.65,167.72,167.59,167.71,1500.0
2017-06-22 12:55:00,167.7,167.7,167.41,167.52,2729.0,167.7,167.7,167.41,167.52,2729.0
2017-06-22 13:00:00,167.52,167.75,167.51,167.73,2326.0,167.52,167.75,167.51,167.73,2326.0
2017-06-22 13:05:00,167.73,167.87,167.68,167.87,1000.0,167.73,167.87,167.68,167.87,1000.0
2017-06-22 13:10:00,167.91,167.97,167.84,167.97,2100.0,167.91,167.97,167.84,167.97,2100.0
2017-06-22 13:15:00,167.97,167.98,167.79,167.89,1967.0,167.97,167.98,167.79,167.89,1967.0
2017-06-22 13:20:00,167.76,167.76,167.66,167.66,1110.0,167.76,167.76,167.66,167.66,1110.0
2017-06-22 13:25:00,167.63,167.66,167.6,167.64,2347.0,167.63,167.66,167.6,167.64,2347.0
2017-06-22 13:30:00,167.63,167.63,167.46,167.46,3350.0,167.63,167.63,167.46,167.46,3350.0
2017-06-22 13:35:00,167.41,167.41,167.24,167.24,950.0,167.41,167.41,167.24,167.24,950.0
2017-06-22 13:40:00,167.23,167.35,167.23,167.34,2709.0,167.23,167.35,167.23,167.34,2709.0
2017-06-22 13:45:00,167.34,167.34,167.3,167.3,1200.0,167.34,167.34,167.3,167.3,1200.0
2017-06-22 13:50:00,167.34,167.34,167.1,167.1,3366.0,167.34,167.34,167.1,167.1,3366.0
2017-06-22 13:55:00,167.1,167.12,167.1,167.1,1000.0,167.1,167.12,167.1,167.1,1000.0
2017-06-22 14:00:00,167.12,167.15,167.03,167.1,3500.0,167.12,167.15,167.03,167.1,3500.0
2017-06-22 14:05:00,167.1,167.12,167.08,167.1,2700.0,167.1,167.12,167.08,167.1,2700.0
2017-06-22 14:10:00,167.11,167.15,167.05,167.15,3200.0,167.11,167.15,167.05,167.15,3200.0
2017-06-22 14:15:00,167.15,167.17,167.05,167.07,4075.0,167.15,167.17,167.05,167.07,4075.0
2017-06-22 14:20:00,167.11,167.17,167.04,167.14,1480.0,167.11,167.17,167.04,167.14,1480.0
2017-06-22 14:25:00,167.14,167.14,166.99,167.11,800.0,167.14,167.14,166.99,167.11,800.0
2017-06-22 14:30:00,167.02,167.07,166.9,166.93,1875.0,167.02,167.07,166.9,166.93,1875.0
2017-06-22 14:35:00,166.89,166.99,166.81,166.88,2700.0,166.89,166.99,166.81,166.88,2700.0
2017-06-22 14:40:00,166.88,166.92,166.62,166.63,9013.0,166.88,166.92,166.62,166.63,9013.0
2017-06-22 14:45:00,166.63,166.67,166.51,166.52,3959.0,166.63,166.67,166.51,166.52,3959.0
2017-06-22 14:50:00,166.53,166.56,166.42,166.5,4161.0,166.53,166.56,166.42,166.5,4161.0
2017-06-22 14:55:00,166.41,166.54,166.38,166.51,3524.0,166.41,166.54,166.38,166.51,3524.0
2017-06-22 15:00:00,166.51,166.51,166.39,166.4,3424.0,166.51,166.51,166.39,166.4,3424.0
2017-06-22 15:05:00,166.45,166.5,166.31,166.31,4946.0,166.45,166.5,166.31,166.31,4946.0
2017-06-22 15:10:00,166.34,166.44,166.29,166.35,3700.0,166.34,166.44,166.29,166.35,3700.0
2017-06-22 15:15:00,166.35,166.55,166.34,166.55,5600.0,166.35,166.55,166.34,166.55,5600.0
2017-06-22 15:20:00,166.55,166.55,166.39,166.4,3719.0,166.55,166.55,166.39,166.4,3719.0
2017-06-22 15:25:00,166.36,166.38,166.25,166.26,5024.0,166.36,166.38,166.25,166.26,5024.0
2017-06-22 15:30:00,166.24,166.5,166.17,166.47,6952.0,166.24,166.5,166.17,166.47,6952.0
2017-06-22 15:35:00,166.5,166.53,166.33,166.45,8457.0,166.5,166.53,166.33,166.45,8457.0
2017-06-22 15:40:00,166.45,166.48,166.28,166.42,8853.0,166.45,166.48,166.28,166.42,8853.0
2017-06-22 15:45:00,166.43,166.49,166.41,166.49,6416.0,166.43,166.49,166.41,166.49,6416.0
2017-06-22 15:50:00,166.5,166.5,166.41,166.44,10235.0,166.5,166.5,166.41,166.44,10235.0
2017-06-22 15:55:00,166.45,166.61,166.37,166.5,13084.0,166.45,166.61,166.37,166.5,13084.0
2017-06-23 09:30:00,166.5,168.6,166.5,167.19,4786.0,166.5,168.6,166.5,167.19,4786.0
2017-06-23 09:35:00,167.09,167.31,166.56,166.73,5404.0,167.09,167.31,166.56,166.73,5404.0
2017-06-23 09:40:00,166.61,166.61,166.36,166.44,900.0,166.61,166.61,166.36,166.44,900.0
2017-06-23 09:45:00,166.23,166.67,166.1,166.67,1988.0,166.23,166.67,166.1,166.67,1988.0
2017-06-23 09:50:00,166.89,167.0,166.79,166.84,2474.0,166.89,167.0,166.79,166.84,2474.0
2017-06-23 09:55:00,166.82,166.82,166.03,166.03,3135.0,166.82,166.82,166.03,166.03,3135.0
2017-06-23 10:00:00,166.36,166.6,166.28,166.41,2600.0,166.36,166.6,166.28,166.41,2600.0
2017-06-23 10:05:00,166.46,166.47,166.06,166.28,3500.0,166.46,166.47,166.06,166.28,3500.0
2017-06-23 10:10:00,166.14,166.41,166.0,166.09,9768.0,166.14,166.41,166.0,166.09,9768.0
2017-06-23 10:15:00,166.01,166.24,165.98,166.15,2200.0,166.01,166.24,165.98,166.15,2200.0
2017-06-23 10:20:00,166.23,166.5,166.05,166.39,3240.0,166.23,166.5,166.05,166.39,3240.0
2017-06-23 10:25:00,166.54,166.84,166.54,166.84,1850.0,166.54,166.84,166.54,166.84,1850.0
2017-06-23 10:30:00,167.07,167.21,167.07,167.16,900.0,167.07,167.21,167.07,167.16,900.0
2017-06-23 10:35:00,167.16,167.23,166.97,167.18,88401.0,167.16,167.23,166.97,167.18,88401.0
2017-06-23 10:40:00,167.01,167.18,166.87,167.18,2344.0,167.01,167.18,166.87,167.18,2344.0
2017-06-23 10:45:00,167.14,167.25,167.04,167.13,3519.0,167.14,167.25,167.04,167.13,3519.0
2017-06-23 10:50:00,167.15,167.15,166.96,167.12,1932.0,167.15,167.15,166.96,167.12,1932.0
2017-06-23 10:55:00,167.18,167.32,167.18,167.27,1200.0,167.18,167.32,167.18,167.27,1200.0
2017-06-23 11:00:00,167.32,167.33,167.11,167.31,3047.0,167.32,167.33,167.11,167.31,3047.0
2017-06-23 11:05:00,167.41,167.49,167.32,167.49,500.0,167.41,167.49,167.32,167.49,500.0
2017-06-23 11:10:00,167.5,167.52,167.25,167.27,3969.0,167.5,167.52,167.25,167.27,3969.0
2017-06-23 11:15:00,167.25,167.25,167.1,167.13,900.0,167.25,167.25,167.1,167.13,900.0
2017-06-23 11:20:00,167.17,167.56,167.16,167.56,1549.0,167.17,167.56,167.16,167.56,1549.0
2017-06-23 11:25:00,167.61,167.73,167.52,167.54,2866.0,167.61,167.73,167.52,167.54,2866.0
2017-06-23 11:30:00,167.57,167.91,167.51,167.87,4137.0,167.57,167.91,167.51,167.87,4137.0
2017-06-23 11:35:00,167.89,168.05,167.88,167.99,1316.0,167.89,168.05,167.88,167.99,1316.0
2017-06-23 11:40:00,168.02,168.03,167.84,167.84,6440.0,168.02,168.03,167.84,167.84,6440.0
2017-06-23 11:45:00,167.81,167.97,167.81,167.97,1602.0,167.81,167.97,167.81,167.97,1602.0
2017-06-23 11:50:00,167.93,168.0,167.76,167.79,4220.0,167.93,168.0,167.76,167.79,4220.0
2017-06-23 11:55:00,167.75,167.91,167.75,167.87,1050.0,167.75,167.91,167.75,167.87,1050.0
2017-06-23 12:00:00,167.87,167.93,167.81,167.86,4898.0,167.87,167.93,167.81,167.86,4898.0
2017-06-23 12:05:00,167.87,167.88,167.85,167.86,900.0,167.87,167.88,167.85,167.86,900.0
2017-06-23 12:10:00,167.9,167.9,167.66,167.66,2600.0,167.9,167.9,167.66,167.66,2600.0
2017-06-23 12:15:00,167.53,167.86,167.53,167.86,900.0,167.53,167.86,167.53,167.86,900.0
2017-06-23 12:20:00,167.85,168.16,167.85,168.08,5182.0,167.85,168.16,167.85,168.08,5182.0
2017-06-23 12:25:00,168.13,168.23,168.06,168.07,3500.0,168.13,168.23,168.06,168.07,3500.0
2017-06-23 12:30:00,168.05,168.28,168.03,168.14,72153.0,168.05,168.28,168.03,168.14,72153.0
2017-06-23 12:35:00,168.05,168.09,168.01,168.03,2900.0,168.05,168.09,168.01,168.03,2900.0
2017-06-23 12:40:00,168.13,168.29,168.12,168.29,800.0,168.13,168.29,168.12,168.29,800.0
2017-06-23 12:45:00,168.26,168.27,168.26,168.27,1166.0,168.26,168.27,168.26,168.27,1166.0
2017-06-23 12:50:00,168.29,168.31,168.07,168.11,3574.0,168.29,168.31,168.07,168.11,3574.0
2017-06-23 12:55:00,168.12,168.12,167.72,167.84,4500.0,168.12,168.12,167.72,167.84,4500.0
2017-06-23 13:00:00,167.8,167.86,167.77,167.79,1400.0,167.8,167.86,167.77,167.79,1400.0
2017-06-23 13:05:00,167.76,167.85,167.76,167.83,1619.0,167.76,167.85,167.76,167.83,1619.0
2017-06-23 13:10:00,167.87,167.87,167.84,167.84,200.0,167.87,167.87,167.84,167.84,200.0
2017-06-23 13:15:00,167.93,168.03,167.86,167.97,3179.0,167.93,168.03,167.86,167.97,3179.0
2017-06-23 13:20:00,167.92,167.92,167.75,167.75,600.0,167.92,167.92,167.75,167.75,600.0
2017-06-23 13:25:00,167.75,167.81,167.73,167.78,500.0,167.75,167.81,167.73,167.78,500.0
2017-06-23 13:30:00,167.84,167.86,167.78,167.78,1600.0,167.84,167.86,167.78,167.78,1600.0
2017-06-23 13:35:00,167.78,167.84,167.71,167.75,2178.0,167.78,167.84,167.71,167.75,2178.0
2017-06-23 13:40:00,167.71,167.8,167.71,167.76,5400.0,167.71,167.8,167.71,167.76,5400.0
2017-06-23 13:45:00,167.78,167.78,167.68,167.74,1100.0,167.78,167.78,167.68,167.74,1100.0
2017-06-23 13:50:00,167.77,167.8,167.55,167.56,3200.0,167.77,167.8,167.55,167.56,3200.0
2017-06-23 13:55:00,167.62,167.75,167.62,167.75,3151.0,167.62,167.75,167.62,167.75,3151.0
2017-06-23 14:00:00,167.76,167.76,167.47,167.47,3726.0,167.76,167.76,167.47,167.47,3726.0
2017-06-23 14:05:00,167.47,167.47,167.15,167.15,2600.0,167.47,167.47,167.15,167.15,2600.0
2017-06-23 14:10:00,167.15,167.32,167.1,167.22,2900.0,167.15,167.32,167.1,167.22,2900.0
2017-06-23 14:15:00,167.23,167.23,167.04,167.12,1400.0,167.23,167.23,167.04,167.12,1400.0
2017-06-23 14:20:00,167.04,167.16,167.0,167.11,6763.0,167.04,167.16,167.0,167.11,6763.0
2017-06-23 14:25:00,167.06,167.06,166.93,167.04,3512.0,167.06,167.06,166.93,167.04,3512.0
2017-06-23 14:30:00,167.1,167.17,166.95,167.14,4440.0,167.1,167.17,166.95,167.14,4440.0
2017-06-23 14:35:00,167.16,167.26,167.16,167.17,2953.0,167.16,167.26,167.16,167.17,2953.0
2017-06-23 14:40:00,167.11,167.27,167.06,167.13,32400.0,167.11,167.27,167.06,167.13,32400.0
2017-06-23 14:45:00,167.15,167.47,167.11,167.45,3050.0,167.15,167.47,167.11,167.45,3050.0
2017-06-23 14:50:00,167.47,167.71,167.39,167.39,5530.0,167.47,167.71,167.39,167.39,5530.0
2017-06-23 14:55:00,167.5,167.5,167.3,167.3,1000.0,167.5,167.5,167.3,167.3,1000.0
2017-06-23 15:00:00,167.26,167.33,167.04,167.04,2234.0,167.26,167.33,167.04,167.04,2234.0
2017-06-23 15:05:00,166.96,167.32,166.96,167.28,3934.0,166.96,167.32,166.96,167.28,3934.0
2017-06-23 15:10:00,167.37,167.39,167.2,167.29,2903.0,167.37,167.39,167.2,167.29,2903.0
2017-06-23 15:15:00,167.2,167.5,167.15,167.47,4872.0,167.2,167.5,167.15,167.47,4872.0
2017-06-23 15:20:00,167.52,167.54,167.38,167.49,4290.0,167.52,167.54,167.38,167.49,4290.0
2017-06-23 15:25:00,167.41,167.48,167.14,167.26,3041.0,167.41,167.48,167.14,167.26,3041.0
2017-06-23 15:30:00,167.19,167.58,167.19,167.57,3998.0,167.19,167.58,167.19,167.57,3998.0
2017-06-23 15:35:00,167.6,167.6,167.33,167.34,3715.0,167.6,167.6,167.33,167.34,3715.0
2017-06-23 15:40:00,167.33,167.65,167.31,167.65,6820.0,167.33,167.65,167.31,167.65,6820.0
2017-06-23 15:45:00,167.64,168.0,167.59,167.8,12837.0,167.64,168.0,167.59,167.8,12837.0
2017-06-23 15:50:00,167.8,167.8,167.14,167.38,34936.0,167.8,167.8,167.14,167.38,34936.0
2017-06-23 15:55:00,167.33,167.67,167.22,167.35,86222.0,167.33,167.67,167.22,167.35,86222.0
2017-06-26 09:30:00,168.28,168.39,167.77,168.39,8045.0,168.28,168.39,167.77,168.39,8045.0
2017-06-26 09:35:00,168.42,168.48,168.07,168.07,3918.0,168.42,168.48,168.07,168.07,3918.0
2017-06-26 09:40:00,167.91,168.56,167.8,168.56,5460.0,167.91,168.56,167.8,168.56,5460.0
2017-06-26 09:45:00,168.63,168.63,167.9,168.0,3758.0,168.63,168.63,167.9,168.0,3758.0
2017-06-26 09:50:00,168.22,168.22,167.58,167.64,2500.0,168.22,168.22,167.58,167.64,2500.0
2017-06-26 09:55:00,167.93,167.93,167.12,167.12,5904.0,167.93,167.93,167.12,167.12,5904.0
2017-06-26 10:00:00,167.25,167.37,166.88,167.0,8552.0,167.25,167.37,166.88,167.0,8552.0
2017-06-26 10:05:00,167.08,167.4,167.05,167.16,5281.0,167.08,167.4,167.05,167.16,5281.0
2017-06-26 10:10:00,167.19,167.29,167.19,167.25,991.0,167.19,167.29,167.19,167.25,991.0
2017-06-26 10:15:00,167.32,167.44,167.08,167.22,9100.0,167.32,167.44,167.08,167.22,9100.0
2017-06-26 10:20:00,167.16,167.72,167.16,167.63,4300.0,167.16,167.72,167.16,167.63,4300.0
2017-06-26 10:25:00,167.63,167.95,167.63,167.78,1400.0,167.63,167.95,167.63,167.78,1400.0
2017-06-26 10:30:00,167.83,167.93,167.41,167.51,5301.0,167.83,167.93,167.41,167.51,5301.0
2017-06-26 10:35:00,167.53,167.64,166.88,166.88,2920.0,167.53,167.64,166.88,166.88,2920.0
2017-06-26 10:40:00,166.81,166.82,166.6,166.72,2400.0,166.81,166.82,166.6,166.72,2400.0
2017-06-26 10:45:00,166.54,166.75,166.54,166.6,1208.0,166.54,166.75,166.54,166.6,1208.0
2017-06-26 10:50:00,166.58,166.63,166.35,166.63,1800.0,166.58,166.63,166.35,166.63,1800.0
2017-06-26 10:55:00,166.46,166.72,166.22,166.48,2044.0,166.46,166.72,166.22,166.48,2044.0
2017-06-26 11:00:00,166.46,166.78,166.26,166.26,3357.0,166.46,166.78,166.26,166.26,3357.0
2017-06-26 11:05:00,166.24,166.24,166.0,166.0,800.0,166.24,166.24,166.0,166.0,800.0
2017-06-26 11:10:00,166.19,166.59,166.19,166.56,6482.0,166.19,166.59,166.19,166.56,6482.0
2017-06-26 11:15:00,166.71,166.95,166.7,166.95,1500.0,166.71,166.95,166.7,166.95,1500.0
2017-06-26 11:20:00,166.86,166.93,166.48,166.93,3600.0,166.86,166.93,166.48,166.93,3600.0
2017-06-26 11:25:00,166.92,166.92,166.74,166.74,1600.0,166.92,166.92,166.74,166.74,1600.0
2017-06-26 11:30:00,166.71,166.72,166.6,166.6,1500.0,166.71,166.72,166.6,166.6,1500.0
2017-06-26 11:35:00,166.56,166.76,166.44,166.66,2115.0,166.56,166.76,166.44,166.66,2115.0
2017-06-26 11:40:00,166.69,166.9,166.69,166.9,600.0,166.69,166.9,166.69,166.9,600.0
2017-06-26 11:45:00,167.02,167.02,166.85,166.94,900.0,167.02,167.02,166.85,166.94,900.0
2017-06-26 11:50:00,166.99,166.99,166.66,166.71,1984.0,166.99,166.99,166.66,166.71,1984.0
2017-06-26 11:55:00,166.76,167.08,166.76,167.0,2381.0,166.76,167.08,166.76,167.0,2381.0
2017-06-26 12:00:00,167.06,167.06,166.91,166.91,900.0,167.06,167.06,166.91,166.91,900.0
2017-06-26 12:05:00,166.96,167.13,166.94,166.94,5599.0,166.96,167.13,166.94,166.94,5599.0
2017-06-26 12:10:00,167.07,167.13,166.92,166.97,1900.0,167.07,167.13,166.92,166.97,1900.0
2017-06-26 12:15:00,167.03,167.03,166.7,166.79,900.0,167.03,167.03,166.7,166.79,900.0
2017-06-26 12:20:00,166.88,166.89,166.8,166.89,521.0,166.88,166.89,166.8,166.89,521.0
2017-06-26 12:25:00,166.8,166.8,166.62,166.64,1600.0,166.8,166.8,166.62,166.64,1600.0
2017-06-26 12:30:00,166.77,167.01,166.77,166.91,2200.0,166.77,167.01,166.77,166.91,2200.0
2017-06-26 12:35:00,166.84,167.03,166.82,167.01,1857.0,166.84,167.03,166.82,167.01,1857.0
2017-06-26 12:40:00,167.09,167.18,167.03,167.18,700.0,167.09,167.18,167.03,167.18,700.0
2017-06-26 12:45:00,167.12,167.12,166.78,166.83,2696.0,167.12,167.12,166.78,166.83,2696.0
2017-06-26 12:50:00,166.87,166.97,166.76,166.97,1800.0,166.87,166.97,166.76,166.97,1800.0
2017-06-26 12:55:00,166.91,166.91,166.91,166.91,100.0,166.91,166.91,166.91,166.91,100.0
2017-06-26 13:00:00,166.76,166.76,166.42,166.48,2747.0,166.76,166.76,166.42,166.48,2747.0
2017-06-26 13:05:00,166.39,166.57,166.32,166.46,2900.0,166.39,166.57,166.32,166.46,2900.0
2017-06-26 13:10:00,166.55,166.55,166.37,166.37,500.0,166.55,166.55,166.37,166.37,500.0
2017-06-26 13:15:00,166.32,166.54,166.3,166.47,3698.0,166.32,166.54,166.3,166.47,3698.0
2017-06-26 13:20:00,166.46,166.64,166.44,166.61,2000.0,166.46,166.64,166.44,166.61,2000.0
2017-06-26 13:25:00,166.67,166.67,166.38,166.55,2207.0,166.67,166.67,166.38,166.55,2207.0
2017-06-26 13:30:00,166.45,166.63,166.42,166.63,1802.0,166.45,166.63,166.42,166.63,1802.0
2017-06-26 13:35:00,166.73,166.78,166.73,166.75,310.0,166.73,166.78,166.73,166.75,310.0
2017-06-26 13:40:00,166.74,166.85,166.72,166.81,23092.0,166.74,166.85,166.72,166.81,23092.0
2017-06-26 13:45:00,166.82,167.0,166.82,166.93,2031.0,166.82,167.0,166.82,166.93,2031.0
2017-06-26 13:50:00,166.95,166.95,166.89,166.89,400.0,166.95,166.95,166.89,166.89,400.0
2017-06-26 13:55:00,166.88,167.06,166.86,166.86,2809.0,166.88,167.06,166.86,166.86,2809.0
2017-06-26 14:00:00,166.9,166.9,166.63,166.76,3068.0,166.9,166.9,166.63,166.76,3068.0
2017-06-26 14:05:00,166.73,166.83,166.53,166.53,2402.0,166.73,166.83,166.53,166.53,2402.0
2017-06-26 14:10:00,166.46,166.46,166.34,166.42,1500.0,166.46,166.46,166.34,166.42,1500.0
2017-06-26 14:15:00,166.44,166.46,166.23,166.23,1200.0,166.44,166.46,166.23,166.23,1200.0
2017-06-26 14:20:00,166.31,166.31,166.2,166.22,1265.0,166.31,166.31,166.2,166.22,1265.0
2017-06-26 14:25:00,166.17,166.36,166.1,166.29,3200.0,166.17,166.36,166.1,166.29,3200.0
2017-06-26 14:30:00,166.27,166.51,166.11,166.42,2407.0,166.27,166.51,166.11,166.42,2407.0
2017-06-26 14:35:00,166.51,166.56,166.3,166.49,5606.0,166.51,166.56,166.3,166.49,5606.0
2017-06-26 14:40:00,166.55,166.7,166.51,166.68,4642.0,166.55,166.7,166.51,166.68,4642.0
2017-06-26 14:45:00,166.76,166.77,166.45,166.58,7716.0,166.76,166.77,166.45,166.58,7716.0
2017-06-26 14:50:00,166.58,166.72,166.58,166.6,2698.0,166.58,166.72,166.58,166.6,2698.0
2017-06-26 14:55:00,166.62,166.62,166.31,166.33,1599.0,166.62,166.62,166.31,166.33,1599.0
2017-06-26 15:00:00,166.34,166.34,165.96,166.27,4792.0,166.34,166.34,165.96,166.27,4792.0
2017-06-26 15:05:00,166.29,166.59,166.28,166.54,3618.0,166.29,166.59,166.28,166.54,3618.0
2017-06-26 15:10:00,166.59,166.59,166.41,166.46,1488.0,166.59,166.59,166.41,166.46,1488.0
2017-06-26 15:15:00,166.41,166.41,166.1,166.1,6235.0,166.41,166.41,166.1,166.1,6235.0
2017-06-26 15:20:00,166.1,166.2,166.06,166.06,6450.0,166.1,166.2,166.06,166.06,6450.0
2017-06-26 15:25:00,166.06,166.25,166.03,166.18,11759.0,166.06,166.25,166.03,166.18,11759.0
2017-06-26 15:30:00,166.21,166.25,166.03,166.19,5873.0,166.21,166.25,166.03,166.19,5873.0
2017-06-26 15:35:00,166.15,166.2,166.01,166.06,5890.0,166.15,166.2,166.01,166.06,5890.0
2017-06-26 15:40:00,166.03,166.03,165.79,165.83,8135.0,166.03,166.03,165.79,165.83,8135.0
2017-06-26 15:45:00,165.86,166.0,165.83,165.86,9941.0,165.86,166.0,165.83,165.86,9941.0
2017-06-26 15:50:00,165.96,166.19,165.96,166.17,9541.0,165.96,166.19,165.96,166.17,9541.0
2017-06-26 15:55:00,166.15,166.23,165.83,165.91,24556.0,166.15,166.23,165.83,165.91,24556.0
2017-06-27 09:30:00,165.57,165.57,164.46,164.58,5990.0,165.57,165.57,164.46,164.58,5990.0
2017-06-27 09:35:00,164.57,164.9,164.57,164.9,3723.0,164.57,164.9,164.57,164.9,3723.0
2017-06-27 09:40:00,164.92,165.24,164.32,164.32,2657.0,164.92,165.24,164.32,164.32,2657.0
2017-06-27 09:45:00,164.47,164.58,164.0,164.43,4575.0,164.47,164.58,164.0,164.43,4575.0
2017-06-27 09:50:00,164.16,164.43,163.77,164.33,5234.0,164.16,164.43,163.77,164.33,5234.0
2017-06-27 09:55:00,164.31,164.64,164.23,164.64,1200.0,164.31,164.64,164.23,164.64,1200.0
2017-06-27 10:00:00,164.72,165.0,164.55,164.91,3125.0,164.72,165.0,164.55,164.91,3125.0
2017-06-27 10:05:00,165.02,165.25,165.02,165.22,2025.0,165.02,165.25,165.02,165.22,2025.0
2017-06-27 10:10:00,165.23,165.24,164.9,165.0,3459.0,165.23,165.24,164.9,165.0,3459.0
2017-06-27 10:15:00,165.09,165.27,165.05,165.27,1200.0,165.09,165.27,165.05,165.27,1200.0
2017-06-27 10:20:00,165.17,165.31,165.03,165.15,2100.0,165.17,165.31,165.03,165.15,2100.0
2017-06-27 10:25:00,165.04,165.12,164.88,164.96,1300.0,165.04,165.12,164.88,164.96,1300.0
2017-06-27 10:30:00,164.96,165.31,164.9,165.31,2600.0,164.96,165.31,164.9,165.31,2600.0
2017-06-27 10:35:00,165.32,165.33,165.12,165.31,1950.0,165.32,165.33,165.12,165.31,1950.0
2017-06-27 10:40:00,165.19,165.68,165.19,165.67,11674.0,165.19,165.68,165.19,165.67,11674.0
2017-06-27 10:45:00,165.67,165.79,165.48,165.5,1300.0,165.67,165.79,165.48,165.5,1300.0
2017-06-27 10:50:00,165.61,165.63,165.51,165.63,300.0,165.61,165.63,165.51,165.63,300.0
2017-06-27 10:55:00,165.61,165.61,165.03,165.15,3131.0,165.61,165.61,165.03,165.15,3131.0
2017-06-27 11:00:00,165.21,165.48,165.13,165.23,3539.0,165.21,165.48,165.13,165.23,3539.0
2017-06-27 11:05:00,165.43,165.5,165.35,165.35,2475.0,165.43,165.5,165.35,165.35,2475.0
2017-06-27 11:10:00,165.21,165.4,165.16,165.37,1800.0,165.21,165.4,165.16,165.37,1800.0
2017-06-27 11:15:00,165.33,165.55,165.33,165.54,3058.0,165.33,165.55,165.33,165.54,3058.0
2017-06-27 11:20:00,165.47,165.56,165.11,165.16,3100.0,165.47,165.56,165.11,165.16,3100.0
2017-06-27 11:25:00,165.11,165.25,165.11,165.2,1100.0,165.11,165.25,165.11,165.2,1100.0
2017-06-27 11:30:00,165.28,165.3,165.15,165.16,1687.0,165.28,165.3,165.15,165.16,1687.0
2017-06-27 11:35:00,165.26,165.26,165.25,165.26,100.0,165.26,165.26,165.25,165.26,100.0
2017-06-27 11:40:00,165.28,165.37,165.23,165.3,2221.0,165.28,165.37,165.23,165.3,2221.0
2017-06-27 11:45:00,165.21,165.35,165.21,165.34,1722.0,165.21,165.35,165.21,165.34,1722.0
2017-06-27 11:50:00,165.26,165.34,164.81,164.81,2596.0,165.26,165.34,164.81,164.81,2596.0
2017-06-27 11:55:00,164.96,165.02,164.82,164.83,900.0,164.96,165.02,164.82,164.83,900.0
2017-06-27 12:00:00,164.78,164.94,164.66,164.85,8162.0,164.78,164.94,164.66,164.85,8162.0
2017-06-27 12:05:00,164.87,164.98,164.77,164.98,5064.0,164.87,164.98,164.77,164.98,5064.0
2017-06-27 12:10:00,164.97,164.97,164.89,164.92,1029.0,164.97,164.97,164.89,164.92,1029.0
2017-06-27 12:15:00,164.82,164.82,164.65,164.65,898.0,164.82,164.82,164.65,164.65,898.0
2017-06-27 12:20:00,164.69,164.77,164.69,164.76,1100.0,164.69,164.77,164.69,164.76,1100.0
2017-06-27 12:25:00,164.8,164.8,164.64,164.73,600.0,164.8,164.8,164.64,164.73,600.0
2017-06-27 12:30:00,164.63,164.63,164.5,164.54,1300.0,164.63,164.63,164.5,164.54,1300.0
2017-06-27 12:35:00,164.35,164.35,164.04,164.17,2850.0,164.35,164.35,164.04,164.17,2850.0
2017-06-27 12:40:00,164.17,164.48,164.16,164.48,1175.0,164.17,164.48,164.16,164.48,1175.0
2017-06-27 12:45:00,164.37,164.44,164.2,164.44,2900.0,164.37,164.44,164.2,164.44,2900.0
2017-06-27 12:50:00,164.3,164.37,164.16,164.16,2200.0,164.3,164.37,164.16,164.16,2200.0
2017-06-27 12:55:00,164.21,164.27,164.13,164.13,2300.0,164.21,164.27,164.13,164.13,2300.0
2017-06-27 13:00:00,164.22,164.22,164.0,164.0,1717.0,164.22,164.22,164.0,164.0,1717.0
2017-06-27 13:05:00,164.06,164.17,163.68,163.79,2100.0,164.06,164.17,163.68,163.79,2100.0
2017-06-27 13:10:00,163.72,163.86,163.57,163.58,3695.0,163.72,163.86,163.57,163.58,3695.0
2017-06-27 13:15:00,163.56,163.75,163.54,163.75,1020.0,163.56,163.75,163.54,163.75,1020.0
2017-06-27 13:20:00,163.69,163.88,163.69,163.88,700.0,163.69,163.88,163.69,163.88,700.0
2017-06-27 13:25:00,164.05,164.1,163.84,163.9,3145.0,164.05,164.1,163.84,163.9,3145.0
2017-06-27 13:30:00,163.79,163.79,163.65,163.69,2250.0,163.79,163.79,163.65,163.69,2250.0
2017-06-27 13:35:00,163.74,163.74,163.17,163.17,4804.0,163.74,163.74,163.17,163.17,4804.0
2017-06-27 13:40:00,163.28,163.46,163.28,163.3,3000.0,163.28,163.46,163.28,163.3,3000.0
2017-06-27 13:45:00,163.26,163.26,162.99,163.21,4716.0,163.26,163.26,162.99,163.21,4716.0
2017-06-27 13:50:00,163.04,163.13,162.75,162.84,2777.0,163.04,163.13,162.75,162.84,2777.0
2017-06-27 13:55:00,162.97,163.01,162.68,162.68,1422.0,162.97,163.01,162.68,162.68,1422.0
2017-06-27 14:00:00,162.84,163.11,162.83,162.91,4700.0,162.84,163.11,162.83,162.91,4700.0
2017-06-27 14:05:00,162.91,163.03,162.76,162.76,2718.0,162.91,163.03,162.76,162.76,2718.0
2017-06-27 14:10:00,162.72,162.93,162.69,162.77,2700.0,162.72,162.93,162.69,162.77,2700.0
2017-06-27 14:15:00,162.78,163.04,162.69,163.04,2713.0,162.78,163.04,162.69,163.04,2713.0
2017-06-27 14:20:00,163.09,163.09,162.82,162.89,2250.0,163.09,163.09,162.82,162.89,2250.0
2017-06-27 14:25:00,162.91,163.22,162.91,163.14,4808.0,162.91,163.22,162.91,163.14,4808.0
2017-06-27 14:30:00,163.15,163.19,162.93,163.05,4094.0,163.15,163.19,162.93,163.05,4094.0
2017-06-27 14:35:00,163.06,163.06,162.9,162.9,1776.0,163.06,163.06,162.9,162.9,1776.0
2017-06-27 14:40:00,162.99,163.05,162.92,163.03,4790.0,162.99,163.05,162.92,163.03,4790.0
2017-06-27 14:45:00,162.94,162.98,162.84,162.95,1421.0,162.94,162.98,162.84,162.95,1421.0
2017-06-27 14:50:00,162.95,163.0,162.72,162.75,6133.0,162.95,163.0,162.72,162.75,6133.0
2017-06-27 14:55:00,162.81,162.93,162.79,162.83,5646.0,162.81,162.93,162.79,162.83,5646.0
2017-06-27 15:00:00,162.8,163.21,162.77,163.08,3400.0,162.8,163.21,162.77,163.08,3400.0
2017-06-27 15:05:00,163.01,163.05,162.77,162.9,2074.0,163.01,163.05,162.77,162.9,2074.0
2017-06-27 15:10:00,162.89,162.91,162.78,162.91,2785.0,162.89,162.91,162.78,162.91,2785.0
2017-06-27 15:15:00,162.95,162.95,162.68,162.68,4539.0,162.95,162.95,162.68,162.68,4539.0
2017-06-27 15:20:00,162.8,162.95,162.73,162.84,2817.0,162.8,162.95,162.73,162.84,2817.0
2017-06-27 15:25:00,162.85,162.93,162.76,162.8,4977.0,162.85,162.93,162.76,162.8,4977.0
2017-06-27 15:30:00,162.86,163.0,162.77,162.77,5639.0,162.86,163.0,162.77,162.77,5639.0
2017-06-27 15:35:00,162.78,162.89,162.7,162.72,5088.0,162.78,162.89,162.7,162.72,5088.0
2017-06-27 15:40:00,162.74,162.88,162.61,162.87,5326.0,162.74,162.88,162.61,162.87,5326.0
2017-06-27 15:45:00,162.87,162.88,162.63,162.67,7146.0,162.87,162.88,162.63,162.67,7146.0
2017-06-27 15:50:00,162.65,162.65,162.28,162.42,12047.0,162.65,162.65,162.28,162.42,12047.0
2017-06-27 15:55:00,162.41,162.5,162.35,162.45,20029.0,162.41,162.5,162.35,162.45,20029.0
2017-06-28 09:30:00,162.92,163.43,162.44,162.8,5577.0,162.92,163.43,162.44,162.8,5577.0
2017-06-28 09:35:00,162.79,163.26,162.63,162.79,1828.0,162.79,163.26,162.63,162.79,1828.0
2017-06-28 09:40:00,162.8,163.23,162.6,163.0,3112.0,162.8,163.23,162.6,163.0,3112.0
2017-06-28 09:45:00,162.99,163.56,162.91,163.27,5343.0,162.99,163.56,162.91,163.27,5343.0
2017-06-28 09:50:00,163.06,163.15,162.77,163.15,3403.0,163.06,163.15,162.77,163.15,3403.0
2017-06-28 09:55:00,163.05,163.24,162.91,163.24,2340.0,163.05,163.24,162.91,163.24,2340.0
2017-06-28 10:00:00,163.02,163.33,162.99,163.33,3766.0,163.02,163.33,162.99,163.33,3766.0
2017-06-28 10:05:00,163.67,163.98,163.65,163.82,3600.0,163.67,163.98,163.65,163.82,3600.0
2017-06-28 10:10:00,163.83,164.07,163.82,163.95,2120.0,163.83,164.07,163.82,163.95,2120.0
2017-06-28 10:15:00,163.89,164.31,163.86,164.23,5721.0,163.89,164.31,163.86,164.23,5721.0
2017-06-28 10:20:00,164.23,164.37,163.87,163.87,1420.0,164.23,164.37,163.87,163.87,1420.0
2017-06-28 10:25:00,163.96,164.15,163.89,163.99,4220.0,163.96,164.15,163.89,163.99,4220.0
2017-06-28 10:30:00,163.93,164.31,163.88,164.31,2920.0,163.93,164.31,163.88,164.31,2920.0
2017-06-28 10:35:00,164.29,164.29,163.92,163.93,16332.0,164.29,164.29,163.92,163.93,16332.0
2017-06-28 10:40:00,164.08,164.41,164.07,164.41,11550.0,164.08,164.41,164.07,164.41,11550.0
2017-06-28 10:45:00,164.54,164.6,164.3,164.3,3860.0,164.54,164.6,164.3,164.3,3860.0
2017-06-28 10:50:00,164.32,164.43,164.03,164.28,5150.0,164.32,164.43,164.03,164.28,5150.0
2017-06-28 10:55:00,164.43,164.43,164.18,164.18,500.0,164.43,164.43,164.18,164.18,500.0
2017-06-28 11:00:00,164.21,164.34,163.93,163.93,10276.0,164.21,164.34,163.93,163.93,10276.0
2017-06-28 11:05:00,164.0,164.05,163.95,164.0,4228.0,164.0,164.05,163.95,164.0,4228.0
2017-06-28 11:10:00,164.11,164.13,163.95,163.99,2762.0,164.11,164.13,163.95,163.99,2762.0
2017-06-28 11:15:00,163.99,164.18,163.91,164.18,4300.0,163.99,164.18,163.91,164.18,4300.0
2017-06-28 11:20:00,164.21,164.38,164.07,164.31,3700.0,164.21,164.38,164.07,164.31,3700.0
2017-06-28 11:25:00,164.31,164.34,164.18,164.18,1000.0,164.31,164.34,164.18,164.18,1000.0
2017-06-28 11:30:00,164.21,164.33,164.07,164.07,2900.0,164.21,164.33,164.07,164.07,2900.0
2017-06-28 11:35:00,164.12,164.27,164.11,164.26,1605.0,164.12,164.27,164.11,164.26,1605.0
2017-06-28 11:40:00,164.27,164.32,163.93,163.93,14097.0,164.27,164.32,163.93,163.93,14097.0
2017-06-28 11:45:00,163.99,164.14,163.99,164.09,1600.0,163.99,164.14,163.99,164.09,1600.0
2017-06-28 11:50:00,164.13,164.5,164.08,164.49,7163.0,164.13,164.5,164.08,164.49,7163.0
2017-06-28 11:55:00,164.51,164.59,164.41,164.49,3010.0,164.51,164.59,164.41,164.49,3010.0
2017-06-28 12:00:00,164.37,164.39,164.15,164.15,1900.0,164.37,164.39,164.15,164.15,1900.0
2017-06-28 12:05:00,164.41,164.41,164.15,164.2,1400.0,164.41,164.41,164.15,164.2,1400.0
2017-06-28 12:10:00,164.28,164.35,164.19,164.33,4200.0,164.28,164.35,164.19,164.33,4200.0
2017-06-28 12:15:00,164.33,164.4,164.3,164.31,2900.0,164.33,164.4,164.3,164.31,2900.0
2017-06-28 12:20:00,164.32,164.39,164.31,164.39,504.0,164.32,164.39,164.31,164.39,504.0
2017-06-28 12:25:00,164.28,164.35,164.26,164.26,2500.0,164.28,164.35,164.26,164.26,2500.0
2017-06-28 12:30:00,164.27,164.39,164.26,164.36,2900.0,164.27,164.39,164.26,164.36,2900.0
2017-06-28 12:35:00,164.36,164.36,164.19,164.22,3000.0,164.36,164.36,164.19,164.22,3000.0
2017-06-28 12:40:00,164.27,164.29,164.07,164.07,3356.0,164.27,164.29,164.07,164.07,3356.0
2017-06-28 12:45:00,164.21,164.21,163.93,163.93,1600.0,164.21,164.21,163.93,163.93,1600.0
2017-06-28 12:50:00,163.85,163.97,163.77,163.77,2151.0,163.85,163.97,163.77,163.77,2151.0
2017-06-28 12:55:00,163.88,163.96,163.82,163.91,3100.0,163.88,163.96,163.82,163.91,3100.0
2017-06-28 13:00:00,163.9,163.97,163.81,163.81,5784.0,163.9,163.97,163.81,163.81,5784.0
2017-06-28 13:05:00,163.84,163.87,163.71,163.79,700.0,163.84,163.87,163.71,163.79,700.0
2017-06-28 13:10:00,163.77,163.84,163.65,163.67,5184.0,163.77,163.84,163.65,163.67,5184.0
2017-06-28 13:15:00,163.64,163.75,163.64,163.66,6201.0,163.64,163.75,163.64,163.66,6201.0
2017-06-28 13:20:00,163.7,163.75,163.61,163.7,3790.0,163.7,163.75,163.61,163.7,3790.0
2017-06-28 13:25:00,163.75,163.95,163.75,163.95,3000.0,163.75,163.95,163.75,163.95,3000.0
2017-06-28 13:30:00,163.95,163.96,163.88,163.88,415.0,163.95,163.96,163.88,163.88,415.0
2017-06-28 13:35:00,163.91,164.12,163.89,164.09,5202.0,163.91,164.12,163.89,164.09,5202.0
2017-06-28 13:40:00,164.11,164.12,163.9,163.91,3500.0,164.11,164.12,163.9,163.91,3500.0
2017-06-28 13:45:00,163.91,163.94,163.67,163.67,4789.0,163.91,163.94,163.67,163.67,4789.0
2017-06-28 13:50:00,163.71,163.95,163.66,163.91,6763.0,163.71,163.95,163.66,163.91,6763.0
2017-06-28 13:55:00,163.88,163.89,163.75,163.78,3130.0,163.88,163.89,163.75,163.78,3130.0
2017-06-28 14:00:00,163.78,163.84,163.7,163.7,800.0,163.78,163.84,163.7,163.7,800.0
2017-06-28 14:05:00,163.75,163.76,163.31,163.38,10536.0,163.75,163.76,163.31,163.38,10536.0
2017-06-28 14:10:00,163.38,163.43,162.97,163.01,30021.0,163.38,163.43,162.97,163.01,30021.0
2017-06-28 14:15:00,163.07,163.98,163.07,163.98,11300.0,163.07,163.98,163.07,163.98,11300.0
2017-06-28 14:20:00,163.99,164.05,163.87,163.94,2966.0,163.99,164.05,163.87,163.94,2966.0
2017-06-28 14:25:00,163.9,163.9,163.47,163.47,5086.0,163.9,163.9,163.47,163.47,5086.0
2017-06-28 14:30:00,163.49,163.84,163.49,163.83,1200.0,163.49,163.84,163.49,163.83,1200.0
2017-06-28 14:35:00,163.78,163.78,163.71,163.71,2600.0,163.78,163.78,163.71,163.71,2600.0
2017-06-28 14:40:00,163.87,163.87,163.77,163.8,800.0,163.87,163.87,163.77,163.8,800.0
2017-06-28 14:45:00,163.79,163.92,163.75,163.92,2275.0,163.79,163.92,163.75,163.92,2275.0
2017-06-28 14:50:00,163.91,164.03,163.88,164.03,1100.0,163.91,164.03,163.88,164.03,1100.0
2017-06-28 14:55:00,164.07,164.24,164.07,164.24,1200.0,164.07,164.24,164.07,164.24,1200.0
2017-06-28 15:00:00,164.2,164.31,164.11,164.31,5900.0,164.2,164.31,164.11,164.31,5900.0
2017-06-28 15:05:00,164.35,164.4,164.14,164.14,4401.0,164.35,164.4,164.14,164.14,4401.0
2017-06-28 15:10:00,164.18,164.24,164.08,164.08,1450.0,164.18,164.24,164.08,164.08,1450.0
2017-06-28 15:15:00,164.14,164.37,164.14,164.25,2200.0,164.14,164.37,164.14,164.25,2200.0
2017-06-28 15:20:00,164.33,164.5,164.32,164.39,3905.0,164.33,164.5,164.32,164.39,3905.0
2017-06-28 15:25:00,164.45,164.66,164.37,164.64,2000.0,164.45,164.66,164.37,164.64,2000.0
2017-06-28 15:30:00,164.72,164.81,164.5,164.57,5117.0,164.72,164.81,164.5,164.57,5117.0
2017-06-28 15:35:00,164.51,164.76,164.51,164.69,4267.0,164.51,164.76,164.51,164.69,4267.0
2017-06-28 15:40:00,164.71,164.93,164.7,164.79,5571.0,164.71,164.93,164.7,164.79,5571.0
2017-06-28 15:45:00,164.75,164.9,164.74,164.75,7600.0,164.75,164.9,164.74,164.75,7600.0
2017-06-28 15:50:00,164.79,164.92,164.71,164.88,12165.0,164.79,164.92,164.71,164.88,12165.0
2017-06-28 15:55:00,164.9,164.9,164.58,164.68,17251.0,164.9,164.9,164.58,164.68,17251.0
2017-06-29 09:30:00,164.22,164.22,163.0,163.75,4750.0,164.22,164.22,163.0,163.75,4750.0
2017-06-29 09:35:00,163.28,163.65,163.28,163.63,600.0,163.28,163.65,163.28,163.63,600.0
2017-06-29 09:40:00,163.5,163.5,162.42,162.46,4239.0,163.5,163.5,162.42,162.46,4239.0
2017-06-29 09:45:00,162.62,162.62,161.46,162.13,5350.0,162.62,162.62,161.46,162.13,5350.0
2017-06-29 09:50:00,161.78,162.85,161.78,162.5,4460.0,161.78,162.85,161.78,162.5,4460.0
2017-06-29 09:55:00,162.5,162.71,162.32,162.62,8106.0,162.5,162.71,162.32,162.62,8106.0
2017-06-29 10:00:00,162.76,162.83,162.44,162.46,5430.0,162.76,162.83,162.44,162.46,5430.0
2017-06-29 10:05:00,162.31,162.64,161.96,162.64,3900.0,162.31,162.64,161.96,162.64,3900.0
2017-06-29 10:10:00,162.56,162.65,161.73,161.73,5300.0,162.56,162.65,161.73,161.73,5300.0
2017-06-29 10:15:00,161.38,161.91,161.38,161.54,4675.0,161.38,161.91,161.38,161.54,4675.0
2017-06-29 10:20:00,161.42,161.92,161.12,161.13,5300.0,161.42,161.92,161.12,161.13,5300.0
2017-06-29 10:25:00,161.34,161.72,161.13,161.72,4900.0,161.34,161.72,161.13,161.72,4900.0
2017-06-29 10:30:00,161.8,161.82,161.2,161.2,7428.0,161.8,161.82,161.2,161.2,7428.0
2017-06-29 10:35:00,161.31,161.55,161.31,161.52,4913.0,161.31,161.55,161.31,161.52,4913.0
2017-06-29 10:40:00,161.61,161.78,161.46,161.46,9755.0,161.61,161.78,161.46,161.46,9755.0
2017-06-29 10:45:00,161.57,162.19,161.5,161.98,3400.0,161.57,162.19,161.5,161.98,3400.0
2017-06-29 10:50:00,161.83,161.83,161.54,161.67,2741.0,161.83,161.83,161.54,161.67,2741.0
2017-06-29 10:55:00,161.66,161.86,161.48,161.81,5000.0,161.66,161.86,161.48,161.81,5000.0
2017-06-29 11:00:00,161.64,161.97,161.41,161.51,5300.0,161.64,161.97,161.41,161.51,5300.0
2017-06-29 11:05:00,161.51,161.51,160.89,160.96,6835.0,161.51,161.51,160.89,160.96,6835.0
2017-06-29 11:10:00,160.96,161.09,160.68,160.97,4550.0,160.96,161.09,160.68,160.97,4550.0
2017-06-29 11:15:00,160.82,160.92,160.5,160.68,4100.0,160.82,160.92,160.5,160.68,4100.0
2017-06-29 11:20:00,160.63,161.08,160.63,160.93,3090.0,160.63,161.08,160.63,160.93,3090.0
2017-06-29 11:25:00,160.92,161.06,160.42,160.42,2369.0,160.92,161.06,160.42,160.42,2369.0
2017-06-29 11:30:00,160.46,160.6,160.01,160.6,6225.0,160.46,160.6,160.01,160.6,6225.0
2017-06-29 11:35:00,160.65,161.09,160.65,160.7,2001.0,160.65,161.09,160.65,160.7,2001.0
2017-06-29 11:40:00,160.74,161.02,160.66,160.9,6342.0,160.74,161.02,160.66,160.9,6342.0
2017-06-29 11:45:00,160.84,160.85,160.68,160.77,1325.0,160.84,160.85,160.68,160.77,1325.0
2017-06-29 11:50:00,160.69,160.69,160.46,160.46,2000.0,160.69,160.69,160.46,160.46,2000.0
2017-06-29 11:55:00,160.46,160.51,160.2,160.44,5825.0,160.46,160.51,160.2,160.44,5825.0
2017-06-29 12:00:00,160.45,160.7,160.4,160.61,2777.0,160.45,160.7,160.4,160.61,2777.0
2017-06-29 12:05:00,160.85,160.85,160.68,160.68,1300.0,160.85,160.85,160.68,160.68,1300.0
2017-06-29 12:10:00,160.68,160.93,160.68,160.75,3000.0,160.68,160.93,160.68,160.75,3000.0
2017-06-29 12:15:00,160.73,161.15,160.6,161.15,11904.0,160.73,161.15,160.6,161.15,11904.0
2017-06-29 12:20:00,161.12,161.43,160.88,161.34,2881.0,161.12,161.43,160.88,161.34,2881.0
2017-06-29 12:25:00,161.27,161.42,161.25,161.42,1000.0,161.27,161.42,161.25,161.42,1000.0
2017-06-29 12:30:00,161.69,161.69,161.1,161.1,2900.0,161.69,161.69,161.1,161.1,2900.0
2017-06-29 12:35:00,161.26,161.62,161.13,161.5,3000.0,161.26,161.62,161.13,161.5,3000.0
2017-06-29 12:40:00,161.17,161.7,161.17,161.57,2229.0,161.17,161.7,161.17,161.57,2229.0
2017-06-29 12:45:00,161.57,161.57,161.19,161.19,1987.0,161.57,161.57,161.19,161.19,1987.0
2017-06-29 12:50:00,161.11,161.23,161.03,161.03,900.0,161.11,161.23,161.03,161.03,900.0
2017-06-29 12:55:00,161.0,161.07,160.59,160.66,6100.0,161.0,161.07,160.59,160.66,6100.0
2017-06-29 13:00:00,160.83,160.83,160.47,160.47,3138.0,160.83,160.83,160.47,160.47,3138.0
2017-06-29 13:05:00,160.46,160.55,160.02,160.42,7025.0,160.46,160.55,160.02,160.42,7025.0
2017-06-29 13:10:00,160.37,160.37,160.0,160.03,3727.0,160.37,160.37,160.0,160.03,3727.0
2017-06-29 13:15:00,159.94,160.08,159.7,159.71,2473.0,159.94,160.08,159.7,159.71,2473.0
2017-06-29 13:20:00,159.63,159.75,159.56,159.61,3200.0,159.63,159.75,159.56,159.61,3200.0
2017-06-29 13:25:00,159.59,159.59,159.0,159.24,9588.0,159.59,159.59,159.0,159.24,9588.0
2017-06-29 13:30:00,159.25,159.84,159.24,159.84,4767.0,159.25,159.84,159.24,159.84,4767.0
2017-06-29 13:35:00,159.85,160.11,159.63,160.11,1700.0,159.85,160.11,159.63,160.11,1700.0
2017-06-29 13:40:00,160.04,160.09,159.65,159.65,2552.0,160.04,160.09,159.65,159.65,2552.0
2017-06-29 13:45:00,159.67,160.02,159.67,159.79,2862.0,159.67,160.02,159.67,159.79,2862.0
2017-06-29 13:50:00,159.72,159.72,159.56,159.7,1700.0,159.72,159.72,159.56,159.7,1700.0
2017-06-29 13:55:00,159.6,159.63,159.34,159.44,2290.0,159.6,159.63,159.34,159.44,2290.0
2017-06-29 14:00:00,159.42,159.55,159.18,159.52,3761.0,159.42,159.55,159.18,159.52,3761.0
2017-06-29 14:05:00,159.63,160.37,159.63,160.22,8300.0,159.63,160.37,159.63,160.22,8300.0
2017-06-29 14:10:00,160.02,160.17,159.97,160.07,3007.0,160.02,160.17,159.97,160.07,3007.0
2017-06-29 14:15:00,160.26,160.26,159.86,159.98,4213.0,160.26,160.26,159.86,159.98,4213.0
2017-06-29 14:20:00,159.99,160.34,159.87,159.88,4700.0,159.99,160.34,159.87,159.88,4700.0
2017-06-29 14:25:00,159.88,160.17,159.88,160.06,3400.0,159.88,160.17,159.88,160.06,3400.0
2017-06-29 14:30:00,160.04,160.37,160.01,160.36,3200.0,160.04,160.37,160.01,160.36,3200.0
2017-06-29 14:35:00,160.27,160.27,159.96,160.04,2587.0,160.27,160.27,159.96,160.04,2587.0
2017-06-29 14:40:00,160.16,160.54,160.14,160.22,8400.0,160.16,160.54,160.14,160.22,8400.0
2017-06-29 14:45:00,160.2,160.27,160.03,160.13,4285.0,160.2,160.27,160.03,160.13,4285.0
2017-06-29 14:50:00,160.08,160.2,160.02,160.12,4444.0,160.08,160.2,160.02,160.12,4444.0
2017-06-29 14:55:00,160.18,160.42,160.08,160.23,3418.0,160.18,160.42,160.08,160.23,3418.0
2017-06-29 15:00:00,160.38,160.57,160.38,160.46,3718.0,160.38,160.57,160.38,160.46,3718.0
2017-06-29 15:05:00,160.45,160.57,160.35,160.35,3936.0,160.45,160.57,160.35,160.35,3936.0
2017-06-29 15:10:00,160.28,160.43,160.19,160.24,4296.0,160.28,160.43,160.19,160.24,4296.0
2017-06-29 15:15:00,160.34,160.66,160.31,160.63,3663.0,160.34,160.66,160.31,160.63,3663.0
2017-06-29 15:20:00,160.72,160.73,160.51,160.53,4175.0,160.72,160.73,160.51,160.53,4175.0
2017-06-29 15:25:00,160.51,160.57,160.35,160.37,3760.0,160.51,160.57,160.35,160.37,3760.0
2017-06-29 15:30:00,160.5,160.86,160.44,160.85,7287.0,160.5,160.86,160.44,160.85,7287.0
2017-06-29 15:35:00,160.87,161.02,160.6,161.02,7496.0,160.87,161.02,160.6,161.02,7496.0
2017-06-29 15:40:00,161.02,161.03,160.81,160.81,7115.0,161.02,161.03,160.81,160.81,7115.0
2017-06-29 15:45:00,160.78,160.82,160.5,160.5,7289.0,160.78,160.82,160.5,160.5,7289.0
2017-06-29 15:50:00,160.5,160.79,160.5,160.69,11904.0,160.5,160.79,160.5,160.69,11904.0
2017-06-29 15:55:00,160.67,160.83,160.53,160.53,24308.0,160.67,160.83,160.53,160.53,24308.0
2017-06-30 09:30:00,161.47,161.83,160.58,161.79,29302.0,161.47,161.83,160.58,161.79,29302.0
2017-06-30 09:35:00,161.89,162.36,160.63,162.36,5455.0,161.89,162.36,160.63,162.36,5455.0
2017-06-30 09:40:00,162.28,162.85,161.68,162.01,5810.0,162.28,162.85,161.68,162.01,5810.0
2017-06-30 09:45:00,162.16,162.16,161.7,161.84,18834.0,162.16,162.16,161.7,161.84,18834.0
2017-06-30 09:50:00,161.69,161.8,161.13,161.41,5850.0,161.69,161.8,161.13,161.41,5850.0
2017-06-30 09:55:00,161.21,161.36,161.01,161.27,3934.0,161.21,161.36,161.01,161.27,3934.0
2017-06-30 10:00:00,161.16,161.36,160.95,161.09,5500.0,161.16,161.36,160.95,161.09,5500.0
2017-06-30 10:05:00,161.15,161.97,161.14,161.89,11057.0,161.15,161.97,161.14,161.89,11057.0
2017-06-30 10:10:00,161.97,161.98,161.32,161.69,7896.0,161.97,161.98,161.32,161.69,7896.0
2017-06-30 10:15:00,161.76,162.28,161.72,162.06,5303.0,161.76,162.28,161.72,162.06,5303.0
2017-06-30 10:20:00,162.01,162.19,161.69,162.06,6262.0,162.01,162.19,161.69,162.06,6262.0
2017-06-30 10:25:00,162.05,162.17,161.85,161.86,3808.0,162.05,162.17,161.85,161.86,3808.0
2017-06-30 10:30:00,161.99,162.3,161.99,162.26,4730.0,161.99,162.3,161.99,162.26,4730.0
2017-06-30 10:35:00,162.21,162.21,161.78,161.79,3500.0,162.21,162.21,161.78,161.79,3500.0
2017-06-30 10:40:00,161.81,161.95,161.69,161.71,9766.0,161.81,161.95,161.69,161.71,9766.0
2017-06-30 10:45:00,161.72,161.88,161.54,161.61,3400.0,161.72,161.88,161.54,161.61,3400.0
2017-06-30 10:50:00,161.56,161.76,161.56,161.75,2100.0,161.56,161.76,161.56,161.75,2100.0
2017-06-30 10:55:00,161.69,161.99,161.69,161.95,2348.0,161.69,161.99,161.69,161.95,2348.0
2017-06-30 11:00:00,162.17,162.22,162.02,162.08,3924.0,162.17,162.22,162.02,162.08,3924.0
2017-06-30 11:05:00,162.06,162.32,162.06,162.32,2486.0,162.06,162.32,162.06,162.32,2486.0
2017-06-30 11:10:00,162.33,162.45,161.97,161.99,6203.0,162.33,162.45,161.97,161.99,6203.0
2017-06-30 11:15:00,161.91,161.98,161.7,161.86,2902.0,161.91,161.98,161.7,161.86,2902.0
2017-06-30 11:20:00,161.81,161.88,161.75,161.84,1800.0,161.81,161.88,161.75,161.84,1800.0
2017-06-30 11:25:00,161.84,161.85,161.64,161.78,3255.0,161.84,161.85,161.64,161.78,3255.0
2017-06-30 11:30:00,161.77,161.77,161.56,161.67,2000.0,161.77,161.77,161.56,161.67,2000.0
2017-06-30 11:35:00,161.74,161.96,161.62,161.62,4100.0,161.74,161.96,161.62,161.62,4100.0
2017-06-30 11:40:00,161.56,162.04,161.56,162.03,1300.0,161.56,162.04,161.56,162.03,1300.0
2017-06-30 11:45:00,162.01,162.01,161.88,161.91,5609.0,162.01,162.01,161.88,161.91,5609.0
2017-06-30 11:50:00,161.97,162.0,161.92,162.0,2625.0,161.97,162.0,161.92,162.0,2625.0
2017-06-30 11:55:00,162.06,162.07,161.92,161.93,2249.0,162.06,162.07,161.92,161.93,2249.0
2017-06-30 12:00:00,161.88,162.16,161.59,162.16,2000.0,161.88,162.16,161.59,162.16,2000.0
2017-06-30 12:05:00,162.09,162.16,161.99,162.09,3300.0,162.09,162.16,161.99,162.09,3300.0
2017-06-30 12:10:00,162.13,162.2,162.13,162.16,1400.0,162.13,162.2,162.13,162.16,1400.0
2017-06-30 12:15:00,162.16,162.21,161.67,161.9,4000.0,162.16,162.21,161.67,161.9,4000.0
2017-06-30 12:20:00,161.91,161.92,161.59,161.59,3500.0,161.91,161.92,161.59,161.59,3500.0
2017-06-30 12:25:00,161.65,161.77,161.41,161.52,2780.0,161.65,161.77,161.41,161.52,2780.0
2017-06-30 12:30:00,161.55,161.74,161.55,161.74,600.0,161.55,161.74,161.55,161.74,600.0
2017-06-30 12:35:00,161.77,161.85,161.53,161.53,2975.0,161.77,161.85,161.53,161.53,2975.0
2017-06-30 12:40:00,161.55,161.6,161.53,161.55,1100.0,161.55,161.6,161.53,161.55,1100.0
2017-06-30 12:45:00,161.49,161.62,161.49,161.52,2000.0,161.49,161.62,161.49,161.52,2000.0
2017-06-30 12:50:00,161.64,161.69,161.59,161.69,900.0,161.64,161.69,161.59,161.69,900.0
2017-06-30 12:55:00,161.68,161.75,161.68,161.73,400.0,161.68,161.75,161.68,161.73,400.0
2017-06-30 13:00:00,161.74,161.86,161.67,161.86,5542.0,161.74,161.86,161.67,161.86,5542.0
2017-06-30 13:05:00,161.82,161.86,161.79,161.84,1600.0,161.82,161.86,161.79,161.84,1600.0
2017-06-30 13:10:00,161.79,161.82,161.4,161.4,3844.0,161.79,161.82,161.4,161.4,3844.0
2017-06-30 13:15:00,161.52,161.65,161.52,161.65,2016.0,161.52,161.65,161.52,161.65,2016.0
2017-06-30 13:20:00,161.69,161.78,161.6,161.74,1805.0,161.69,161.78,161.6,161.74,1805.0
2017-06-30 13:25:00,161.64,161.79,161.59,161.78,2141.0,161.64,161.79,161.59,161.78,2141.0
2017-06-30 13:30:00,161.75,161.8,161.69,161.75,1500.0,161.75,161.8,161.69,161.75,1500.0
2017-06-30 13:35:00,161.84,161.87,161.73,161.87,1100.0,161.84,161.87,161.73,161.87,1100.0
2017-06-30 13:40:00,161.92,161.94,161.7,161.7,6131.0,161.92,161.94,161.7,161.7,6131.0
2017-06-30 13:45:00,161.71,161.8,161.68,161.75,2400.0,161.71,161.8,161.68,161.75,2400.0
2017-06-30 13:50:00,161.75,161.79,161.51,161.58,1600.0,161.75,161.79,161.51,161.58,1600.0
2017-06-30 13:55:00,161.54,161.64,161.53,161.63,1400.0,161.54,161.64,161.53,161.63,1400.0
2017-06-30 14:00:00,161.6,161.79,161.54,161.57,5840.0,161.6,161.79,161.54,161.57,5840.0
2017-06-30 14:05:00,161.63,161.66,161.53,161.58,1200.0,161.63,161.66,161.53,161.58,1200.0
2017-06-30 14:10:00,161.68,161.75,161.59,161.59,3267.0,161.68,161.75,161.59,161.59,3267.0
2017-06-30 14:15:00,161.6,161.62,161.52,161.62,1200.0,161.6,161.62,161.52,161.62,1200.0
2017-06-30 14:20:00,161.68,161.81,161.68,161.77,1200.0,161.68,161.81,161.68,161.77,1200.0
2017-06-30 14:25:00,161.77,161.92,161.63,161.75,6564.0,161.77,161.92,161.63,161.75,6564.0
2017-06-30 14:30:00,161.69,161.83,161.68,161.73,1900.0,161.69,161.83,161.68,161.73,1900.0
2017-06-30 14:35:00,161.7,161.82,161.56,161.56,4317.0,161.7,161.82,161.56,161.56,4317.0
2017-06-30 14:40:00,161.58,161.63,161.52,161.59,2854.0,161.58,161.63,161.52,161.59,2854.0
2017-06-30 14:45:00,161.56,161.65,161.43,161.55,4701.0,161.56,161.65,161.43,161.55,4701.0
2017-06-30 14:50:00,161.55,161.61,161.5,161.6,2800.0,161.55,161.61,161.5,161.6,2800.0
2017-06-30 14:55:00,161.59,161.59,161.42,161.57,4900.0,161.59,161.59,161.42,161.57,4900.0
2017-06-30 15:00:00,161.51,161.51,161.41,161.43,2910.0,161.51,161.51,161.41,161.43,2910.0
2017-06-30 15:05:00,161.46,161.58,161.44,161.44,4605.0,161.46,161.58,161.44,161.44,4605.0
2017-06-30 15:10:00,161.44,161.46,161.31,161.41,5550.0,161.44,161.46,161.31,161.41,5550.0
2017-06-30 15:15:00,161.41,161.56,161.41,161.56,3426.0,161.41,161.56,161.41,161.56,3426.0
2017-06-30 15:20:00,161.53,161.87,161.53,161.87,2290.0,161.53,161.87,161.53,161.87,2290.0
2017-06-30 15:25:00,161.87,161.91,161.58,161.69,7800.0,161.87,161.91,161.58,161.69,7800.0
2017-06-30 15:30:00,161.73,161.82,161.59,161.67,6700.0,161.73,161.82,161.59,161.67,6700.0
2017-06-30 15:35:00,161.71,161.75,161.68,161.73,4215.0,161.71,161.75,161.68,161.73,4215.0
2017-06-30 15:40:00,161.76,161.98,161.76,161.9,5720.0,161.76,161.98,161.76,161.9,5720.0
2017-06-30 15:45:00,161.9,161.99,161.87,161.95,9292.0,161.9,161.99,161.87,161.95,9292.0
2017-06-30 15:50:00,161.95,162.12,161.84,161.86,23199.0,161.95,162.12,161.84,161.86,23199.0
2017-06-30 15:55:00,161.87,161.87,161.34,161.42,21596.0,161.87,161.87,161.34,161.42,21596.0
2017-07-03 09:30:00,162.39,163.76,162.25,163.09,17539.0,162.39,163.76,162.25,163.09,17539.0
2017-07-03 09:35:00,162.96,162.96,161.34,161.35,11033.0,162.96,162.96,161.34,161.35,11033.0
2017-07-03 09:40:00,161.49,161.51,160.9,161.1,5556.0,161.49,161.51,160.9,161.1,5556.0
2017-07-03 09:45:00,161.15,161.53,161.13,161.44,2600.0,161.15,161.53,161.13,161.44,2600.0
2017-07-03 09:50:00,161.47,161.88,161.23,161.24,6098.0,161.47,161.88,161.23,161.24,6098.0
2017-07-03 09:55:00,161.34,161.81,160.99,161.81,3932.0,161.34,161.81,160.99,161.81,3932.0
2017-07-03 10:00:00,161.41,161.6,160.95,160.95,1500.0,161.41,161.6,160.95,160.95,1500.0
2017-07-03 10:05:00,160.95,161.28,160.95,161.26,1625.0,160.95,161.28,160.95,161.26,1625.0
2017-07-03 10:10:00,161.35,161.79,161.3,161.72,2900.0,161.35,161.79,161.3,161.72,2900.0
2017-07-03 10:15:00,161.72,161.87,161.13,161.28,7615.0,161.72,161.87,161.13,161.28,7615.0
2017-07-03 10:20:00,161.25,161.39,160.93,160.93,2201.0,161.25,161.39,160.93,160.93,2201.0
2017-07-03 10:25:00,161.03,161.43,161.02,161.28,3437.0,161.03,161.43,161.02,161.28,3437.0
2017-07-03 10:30:00,161.26,161.34,160.94,161.03,3618.0,161.26,161.34,160.94,161.03,3618.0
2017-07-03 10:35:00,160.99,160.99,160.55,160.79,2586.0,160.99,160.99,160.55,160.79,2586.0
2017-07-03 10:40:00,160.74,160.74,160.28,160.73,3970.0,160.74,160.74,160.28,160.73,3970.0
2017-07-03 10:45:00,160.73,160.84,160.43,160.54,5442.0,160.73,160.84,160.43,160.54,5442.0
2017-07-03 10:50:00,160.47,160.57,160.04,160.16,5106.0,160.47,160.57,160.04,160.16,5106.0
2017-07-03 10:55:00,160.2,160.33,160.2,160.27,1873.0,160.2,160.33,160.2,160.27,1873.0
2017-07-03 11:00:00,160.16,160.56,160.15,160.54,3500.0,160.16,160.56,160.15,160.54,3500.0
2017-07-03 11:05:00,160.54,160.54,159.85,159.99,5728.0,160.54,160.54,159.85,159.99,5728.0
2017-07-03 11:10:00,160.15,160.32,160.02,160.26,1700.0,160.15,160.32,160.02,160.26,1700.0
2017-07-03 11:15:00,160.34,160.68,160.34,160.68,2500.0,160.34,160.68,160.34,160.68,2500.0
2017-07-03 11:20:00,160.67,160.67,160.38,160.6,4329.0,160.67,160.67,160.38,160.6,4329.0
2017-07-03 11:25:00,160.69,160.73,160.31,160.31,2037.0,160.69,160.73,160.31,160.31,2037.0
2017-07-03 11:30:00,160.44,160.7,160.37,160.7,4163.0,160.44,160.7,160.37,160.7,4163.0
2017-07-03 11:35:00,160.72,160.72,160.28,160.51,2500.0,160.72,160.72,160.28,160.51,2500.0
2017-07-03 11:40:00,160.47,160.47,160.19,160.25,3629.0,160.47,160.47,160.19,160.25,3629.0
2017-07-03 11:45:00,160.28,160.31,160.17,160.31,2900.0,160.28,160.31,160.17,160.31,2900.0
2017-07-03 11:50:00,160.32,160.32,160.01,160.1,3985.0,160.32,160.32,160.01,160.1,3985.0
2017-07-03 11:55:00,160.07,160.11,159.75,160.05,3800.0,160.07,160.11,159.75,160.05,3800.0
2017-07-03 12:00:00,160.11,160.11,159.75,159.96,4111.0,160.11,160.11,159.75,159.96,4111.0
2017-07-03 12:05:00,160.0,160.0,159.71,159.81,1200.0,160.0,160.0,159.71,159.81,1200.0
2017-07-03 12:10:00,159.86,159.88,159.7,159.7,2190.0,159.86,159.88,159.7,159.7,2190.0
2017-07-03 12:15:00,159.7,159.77,159.5,159.5,4964.0,159.7,159.77,159.5,159.5,4964.0
2017-07-03 12:20:00,159.52,159.67,159.38,159.67,4898.0,159.52,159.67,159.38,159.67,4898.0
2017-07-03 12:25:00,159.69,159.82,159.62,159.81,3100.0,159.69,159.82,159.62,159.81,3100.0
2017-07-03 12:30:00,159.87,159.88,159.69,159.88,3605.0,159.87,159.88,159.69,159.88,3605.0
2017-07-03 12:35:00,159.95,159.95,159.71,159.71,4135.0,159.95,159.95,159.71,159.71,4135.0
2017-07-03 12:40:00,159.72,159.76,159.54,159.68,3718.0,159.72,159.76,159.54,159.68,3718.0
2017-07-03 12:45:00,159.59,159.65,159.44,159.56,6715.0,159.59,159.65,159.44,159.56,6715.0
2017-07-03 12:50:00,159.6,159.82,159.53,159.69,13221.0,159.6,159.82,159.53,159.69,13221.0
2017-07-03 12:55:00,159.67,159.67,159.17,159.29,17653.0,159.67,159.67,159.17,159.29,17653.0
2017-07-05 09:30:00,159.51,160.33,159.47,159.89,6385.0,159.51,160.33,159.47,159.89,6385.0
2017-07-05 09:35:00,159.95,160.68,159.95,160.26,8665.0,159.95,160.68,159.95,160.26,8665.0
2017-07-05 09:40:00,160.47,160.72,159.45,159.45,1600.0,160.47,160.72,159.45,159.45,1600.0
2017-07-05 09:45:00,159.92,160.12,159.5,159.51,4817.0,159.92,160.12,159.5,159.51,4817.0
2017-07-05 09:50:00,159.52,160.3,159.52,159.74,5230.0,159.52,160.3,159.52,159.74,5230.0
2017-07-05 09:55:00,159.72,160.31,159.7,159.99,7914.0,159.72,160.31,159.7,159.99,7914.0
2017-07-05 10:00:00,160.1,160.35,159.98,159.99,5411.0,160.1,160.35,159.98,159.99,5411.0
2017-07-05 10:05:00,159.96,160.06,159.87,159.91,2900.0,159.96,160.06,159.87,159.91,2900.0
2017-07-05 10:10:00,160.06,160.58,160.06,160.33,10650.0,160.06,160.58,160.06,160.33,10650.0
2017-07-05 10:15:00,160.28,160.28,159.97,160.0,2700.0,160.28,160.28,159.97,160.0,2700.0
2017-07-05 10:20:00,160.09,160.36,160.08,160.2,2600.0,160.09,160.36,160.08,160.2,2600.0
2017-07-05 10:25:00,160.18,160.49,159.93,160.48,6200.0,160.18,160.49,159.93,160.48,6200.0
2017-07-05 10:30:00,160.48,160.94,160.47,160.94,3452.0,160.48,160.94,160.47,160.94,3452.0
2017-07-05 10:35:00,161.01,161.07,160.92,161.02,2300.0,161.01,161.07,160.92,161.02,2300.0
2017-07-05 10:40:00,161.08,161.23,160.92,161.12,7203.0,161.08,161.23,160.92,161.12,7203.0
2017-07-05 10:45:00,161.21,161.44,161.13,161.22,6469.0,161.21,161.44,161.13,161.22,6469.0
2017-07-05 10:50:00,161.17,161.46,161.01,161.46,8639.0,161.17,161.46,161.01,161.46,8639.0
2017-07-05 10:55:00,161.36,161.36,160.28,160.73,11674.0,161.36,161.36,160.28,160.73,11674.0
2017-07-05 11:00:00,160.76,160.76,160.08,160.31,12820.0,160.76,160.76,160.08,160.31,12820.0
2017-07-05 11:05:00,160.22,160.55,160.15,160.39,4716.0,160.22,160.55,160.15,160.39,4716.0
2017-07-05 11:10:00,160.31,160.39,160.04,160.3,8725.0,160.31,160.39,160.04,160.3,8725.0
2017-07-05 11:15:00,160.4,160.73,160.35,160.41,3500.0,160.4,160.73,160.35,160.41,3500.0
2017-07-05 11:20:00,160.58,160.72,160.21,160.29,7741.0,160.58,160.72,160.21,160.29,7741.0
2017-07-05 11:25:00,160.28,160.97,160.19,160.82,9452.0,160.28,160.97,160.19,160.82,9452.0
2017-07-05 11:30:00,160.79,160.83,159.98,160.13,7438.0,160.79,160.83,159.98,160.13,7438.0
2017-07-05 11:35:00,160.29,160.4,159.99,160.05,5050.0,160.29,160.4,159.99,160.05,5050.0
2017-07-05 11:40:00,160.15,160.31,160.07,160.31,800.0,160.15,160.31,160.07,160.31,800.0
2017-07-05 11:45:00,160.3,160.39,160.02,160.25,4314.0,160.3,160.39,160.02,160.25,4314.0
2017-07-05 11:50:00,160.27,160.48,160.21,160.46,4005.0,160.27,160.48,160.21,160.46,4005.0
2017-07-05 11:55:00,160.55,160.55,159.89,160.3,9511.0,160.55,160.55,159.89,160.3,9511.0
2017-07-05 12:00:00,160.37,160.58,160.07,160.5,10196.0,160.37,160.58,160.07,160.5,10196.0
2017-07-05 12:05:00,160.41,160.7,160.41,160.53,2700.0,160.41,160.7,160.41,160.53,2700.0
2017-07-05 12:10:00,160.64,160.64,160.11,160.47,9302.0,160.64,160.64,160.11,160.47,9302.0
2017-07-05 12:15:00,160.46,160.64,160.18,160.3,3800.0,160.46,160.64,160.18,160.3,3800.0
2017-07-05 12:20:00,160.34,160.52,160.22,160.42,4100.0,160.34,160.52,160.22,160.42,4100.0
2017-07-05 12:25:00,160.42,160.51,160.22,160.49,4600.0,160.42,160.51,160.22,160.49,4600.0
2017-07-05 12:30:00,160.47,160.48,160.29,160.41,2068.0,160.47,160.48,160.29,160.41,2068.0
2017-07-05 12:35:00,160.44,160.62,160.18,160.32,7255.0,160.44,160.62,160.18,160.32,7255.0
2017-07-05 12:40:00,160.35,160.47,160.18,160.3,3120.0,160.35,160.47,160.18,160.3,3120.0
2017-07-05 12:45:00,160.38,160.47,160.31,160.44,2852.0,160.38,160.47,160.31,160.44,2852.0
2017-07-05 12:50:00,160.44,160.61,160.38,160.51,10840.0,160.44,160.61,160.38,160.51,10840.0
2017-07-05 12:55:00,160.58,160.63,160.38,160.58,8553.0,160.58,160.63,160.38,160.58,8553.0
2017-07-05 13:00:00,160.56,160.92,160.53,160.92,2509.0,160.56,160.92,160.53,160.92,2509.0
2017-07-05 13:05:00,160.84,161.19,160.84,161.13,3619.0,160.84,161.19,160.84,161.13,3619.0
2017-07-05 13:10:00,161.13,161.18,160.89,160.92,9309.0,161.13,161.18,160.89,160.92,9309.0
2017-07-05 13:15:00,160.9,161.07,160.66,160.93,5724.0,160.9,161.07,160.66,160.93,5724.0
2017-07-05 13:20:00,160.82,161.19,160.82,161.03,4205.0,160.82,161.19,160.82,161.03,4205.0
2017-07-05 13:25:00,161.03,161.08,160.82,160.95,6682.0,161.03,161.08,160.82,160.95,6682.0
2017-07-05 13:30:00,161.0,161.08,160.92,161.03,3007.0,161.0,161.08,160.92,161.03,3007.0
2017-07-05 13:35:00,161.13,161.28,160.95,161.08,8960.0,161.13,161.28,160.95,161.08,8960.0
2017-07-05 13:40:00,161.03,161.16,161.02,161.13,2150.0,161.03,161.16,161.02,161.13,2150.0
2017-07-05 13:45:00,161.15,161.21,160.99,161.01,5079.0,161.15,161.21,160.99,161.01,5079.0
2017-07-05 13:50:00,161.06,161.09,160.83,160.83,4601.0,161.06,161.09,160.83,160.83,4601.0
2017-07-05 13:55:00,160.86,161.02,160.64,160.95,4521.0,160.86,161.02,160.64,160.95,4521.0
2017-07-05 14:00:00,160.99,161.41,160.99,161.32,2650.0,160.99,161.41,160.99,161.32,2650.0
2017-07-05 14:05:00,161.5,161.8,161.15,161.21,5590.0,161.5,161.8,161.15,161.21,5590.0
2017-07-05 14:10:00,161.33,161.53,161.0,161.43,4308.0,161.33,161.53,161.0,161.43,4308.0
2017-07-05 14:15:00,161.47,161.51,161.2,161.3,4600.0,161.47,161.51,161.2,161.3,4600.0
2017-07-05 14:20:00,161.22,161.52,161.2,161.52,3926.0,161.22,161.52,161.2,161.52,3926.0
2017-07-05 14:25:00,161.52,161.67,161.51,161.67,1007.0,161.52,161.67,161.51,161.67,1007.0
2017-07-05 14:30:00,161.78,161.87,161.58,161.81,4100.0,161.78,161.87,161.58,161.81,4100.0
2017-07-05 14:35:00,161.8,161.92,161.8,161.91,1630.0,161.8,161.92,161.8,161.91,1630.0
2017-07-05 14:40:00,161.97,161.97,161.56,161.56,6140.0,161.97,161.97,161.56,161.56,6140.0
2017-07-05 14:45:00,161.51,161.86,161.51,161.65,4200.0,161.51,161.86,161.51,161.65,4200.0
2017-07-05 14:50:00,161.7,161.84,161.58,161.65,4600.0,161.7,161.84,161.58,161.65,4600.0
2017-07-05 14:55:00,161.6,161.6,160.91,160.95,8008.0,161.6,161.6,160.91,160.95,8008.0
2017-07-05 15:00:00,160.91,161.22,160.85,161.05,6214.0,160.91,161.22,160.85,161.05,6214.0
2017-07-05 15:05:00,161.09,161.31,160.99,161.13,5238.0,161.09,161.31,160.99,161.13,5238.0
2017-07-05 15:10:00,161.12,161.23,161.09,161.19,4800.0,161.12,161.23,161.09,161.19,4800.0
2017-07-05 15:15:00,161.26,161.56,161.2,161.47,5526.0,161.26,161.56,161.2,161.47,5526.0
2017-07-05 15:20:00,161.51,161.56,161.11,161.11,10956.0,161.51,161.56,161.11,161.11,10956.0
2017-07-05 15:25:00,161.15,161.34,161.06,161.16,5989.0,161.15,161.34,161.06,161.16,5989.0
2017-07-05 15:30:00,161.18,161.51,161.17,161.47,8653.0,161.18,161.51,161.17,161.47,8653.0
2017-07-05 15:35:00,161.43,161.49,161.38,161.41,7914.0,161.43,161.49,161.38,161.41,7914.0
2017-07-05 15:40:00,161.38,161.58,161.38,161.58,6944.0,161.38,161.58,161.38,161.58,6944.0
2017-07-05 15:45:00,161.59,161.59,161.47,161.53,10755.0,161.59,161.59,161.47,161.53,10755.0
2017-07-05 15:50:00,161.53,161.73,161.32,161.39,18429.0,161.53,161.73,161.32,161.39,18429.0
2017-07-05 15:55:00,161.39,161.49,161.26,161.39,21701.0,161.39,161.49,161.26,161.39,21701.0
2017-07-06 09:30:00,160.23,160.99,160.23,160.57,5114.0,160.23,160.99,160.23,160.57,5114.0
2017-07-06 09:35:00,160.54,160.54,158.88,158.88,5439.0,160.54,160.54,158.88,158.88,5439.0
2017-07-06 09:40:00,158.66,159.19,158.24,159.19,7288.0,158.66,159.19,158.24,159.19,7288.0
2017-07-06 09:45:00,159.09,159.55,158.59,158.85,6647.0,159.09,159.55,158.59,158.85,6647.0
2017-07-06 09:50:00,158.93,159.31,158.92,159.22,2040.0,158.93,159.31,158.92,159.22,2040.0
2017-07-06 09:55:00,159.08,159.09,158.07,158.59,10693.0,159.08,159.09,158.07,158.59,10693.0
2017-07-06 10:00:00,158.7,158.75,158.26,158.26,2090.0,158.7,158.75,158.26,158.26,2090.0
2017-07-06 10:05:00,158.08,158.73,158.03,158.33,10313.0,158.08,158.73,158.03,158.33,10313.0
2017-07-06 10:10:00,158.37,158.39,158.01,158.37,5189.0,158.37,158.39,158.01,158.37,5189.0
2017-07-06 10:15:00,158.48,158.52,158.13,158.29,3711.0,158.48,158.52,158.13,158.29,3711.0
2017-07-06 10:20:00,158.32,158.36,157.84,158.08,11012.0,158.32,158.36,157.84,158.08,11012.0
2017-07-06 10:25:00,158.02,158.19,157.77,157.96,2653.0,158.02,158.19,157.77,157.96,2653.0
2017-07-06 10:30:00,157.98,158.53,157.98,158.5,2098.0,157.98,158.53,157.98,158.5,2098.0
2017-07-06 10:35:00,158.48,158.99,158.3,158.86,2847.0,158.48,158.99,158.3,158.86,2847.0
2017-07-06 10:40:00,158.82,158.9,158.39,158.8,9751.0,158.82,158.9,158.39,158.8,9751.0
2017-07-06 10:45:00,158.89,158.89,158.34,158.46,8557.0,158.89,158.89,158.34,158.46,8557.0
2017-07-06 10:50:00,158.38,158.55,158.38,158.39,6407.0,158.38,158.55,158.38,158.39,6407.0
2017-07-06 10:55:00,158.44,158.64,158.36,158.45,4539.0,158.44,158.64,158.36,158.45,4539.0
2017-07-06 11:00:00,158.37,158.41,157.9,157.9,4000.0,158.37,158.41,157.9,157.9,4000.0
2017-07-06 11:05:00,157.96,158.21,157.89,158.21,4501.0,157.96,158.21,157.89,158.21,4501.0
2017-07-06 11:10:00,158.29,158.39,158.02,158.31,6755.0,158.29,158.39,158.02,158.31,6755.0
2017-07-06 11:15:00,158.31,158.44,157.86,158.08,5388.0,158.31,158.44,157.86,158.08,5388.0
2017-07-06 11:20:00,158.24,158.64,158.24,158.64,912.0,158.24,158.64,158.24,158.64,912.0
2017-07-06 11:25:00,158.64,159.11,158.58,158.86,4442.0,158.64,159.11,158.58,158.86,4442.0
2017-07-06 11:30:00,158.86,159.24,158.86,159.2,2000.0,158.86,159.24,158.86,159.2,2000.0
2017-07-06 11:35:00,159.28,159.5,159.14,159.15,2689.0,159.28,159.5,159.14,159.15,2689.0
2017-07-06 11:40:00,159.16,159.2,158.83,159.12,8075.0,159.16,159.2,158.83,159.12,8075.0
2017-07-06 11:45:00,159.06,159.16,158.99,159.0,1506.0,159.06,159.16,158.99,159.0,1506.0
2017-07-06 11:50:00,159.05,159.24,159.05,159.24,3100.0,159.05,159.24,159.05,159.24,3100.0
2017-07-06 11:55:00,159.12,159.12,159.0,159.0,1400.0,159.12,159.12,159.0,159.0,1400.0
2017-07-06 12:00:00,159.32,159.52,159.27,159.39,3820.0,159.32,159.52,159.27,159.39,3820.0
2017-07-06 12:05:00,159.38,159.44,159.09,159.39,2300.0,159.38,159.44,159.09,159.39,2300.0
2017-07-06 12:10:00,159.44,159.45,159.29,159.29,400.0,159.44,159.45,159.29,159.29,400.0
2017-07-06 12:15:00,159.46,159.52,159.46,159.52,500.0,159.46,159.52,159.46,159.52,500.0
2017-07-06 12:20:00,159.44,159.5,159.32,159.5,4506.0,159.44,159.5,159.32,159.5,4506.0
2017-07-06 12:25:00,159.4,159.45,159.15,159.27,2598.0,159.4,159.45,159.15,159.27,2598.0
2017-07-06 12:30:00,159.34,159.46,159.31,159.46,650.0,159.34,159.46,159.31,159.46,650.0
2017-07-06 12:35:00,159.46,159.73,159.46,159.73,1000.0,159.46,159.73,159.46,159.73,1000.0
2017-07-06 12:40:00,159.85,159.94,159.8,159.84,2772.0,159.85,159.94,159.8,159.84,2772.0
2017-07-06 12:45:00,159.92,160.08,159.92,160.01,1150.0,159.92,160.08,159.92,160.01,1150.0
2017-07-06 12:50:00,159.96,159.99,159.56,159.56,4822.0,159.96,159.99,159.56,159.56,4822.0
2017-07-06 12:55:00,159.6,159.89,159.6,159.89,753.0,159.6,159.89,159.6,159.89,753.0
2017-07-06 13:00:00,159.88,159.89,159.77,159.79,2363.0,159.88,159.89,159.77,159.79,2363.0
2017-07-06 13:05:00,159.82,160.02,159.81,160.02,1500.0,159.82,160.02,159.81,160.02,1500.0
2017-07-06 13:10:00,159.88,159.92,159.21,159.25,5921.0,159.88,159.92,159.21,159.25,5921.0
2017-07-06 13:15:00,159.22,159.34,159.08,159.17,4117.0,159.22,159.34,159.08,159.17,4117.0
2017-07-06 13:20:00,159.33,159.47,159.33,159.47,425.0,159.33,159.47,159.33,159.47,425.0
2017-07-06 13:25:00,159.5,159.5,159.33,159.41,3600.0,159.5,159.5,159.33,159.41,3600.0
2017-07-06 13:30:00,159.49,159.62,159.49,159.61,400.0,159.49,159.62,159.49,159.61,400.0
2017-07-06 13:35:00,159.61,159.79,159.56,159.56,2636.0,159.61,159.79,159.56,159.56,2636.0
2017-07-06 13:40:00,159.55,159.57,159.46,159.56,1875.0,159.55,159.57,159.46,159.56,1875.0
2017-07-06 13:45:00,159.62,159.7,159.62,159.64,1786.0,159.62,159.7,159.62,159.64,1786.0
2017-07-06 13:50:00,159.66,159.81,159.66,159.76,4487.0,159.66,159.81,159.66,159.76,4487.0
2017-07-06 13:55:00,159.73,159.76,159.62,159.65,3858.0,159.73,159.76,159.62,159.65,3858.0
2017-07-06 14:00:00,159.79,159.81,159.72,159.77,2132.0,159.79,159.81,159.72,159.77,2132.0
2017-07-06 14:05:00,159.78,159.81,159.55,159.62,6808.0,159.78,159.81,159.55,159.62,6808.0
2017-07-06 14:10:00,159.65,159.68,159.3,159.3,3925.0,159.65,159.68,159.3,159.3,3925.0
2017-07-06 14:15:00,159.33,159.5,159.33,159.41,2962.0,159.33,159.5,159.33,159.41,2962.0
2017-07-06 14:20:00,159.45,159.49,159.37,159.37,2200.0,159.45,159.49,159.37,159.37,2200.0
2017-07-06 14:25:00,159.36,159.52,159.36,159.36,3600.0,159.36,159.52,159.36,159.36,3600.0
2017-07-06 14:30:00,159.33,159.34,159.08,159.19,4550.0,159.33,159.34,159.08,159.19,4550.0
2017-07-06 14:35:00,159.26,159.26,159.08,159.08,2200.0,159.26,159.26,159.08,159.08,2200.0
2017-07-06 14:40:00,159.07,159.27,159.02,159.25,4800.0,159.07,159.27,159.02,159.25,4800.0
2017-07-06 14:45:00,159.25,159.3,159.04,159.16,5497.0,159.25,159.3,159.04,159.16,5497.0
2017-07-06 14:50:00,159.16,159.16,158.91,159.09,4890.0,159.16,159.16,158.91,159.09,4890.0
2017-07-06 14:55:00,159.07,159.44,159.06,159.43,5232.0,159.07,159.44,159.06,159.43,5232.0
2017-07-06 15:00:00,159.37,159.39,159.16,159.26,5939.0,159.37,159.39,159.16,159.26,5939.0
2017-07-06 15:05:00,159.16,159.33,159.03,159.17,4913.0,159.16,159.33,159.03,159.17,4913.0
2017-07-06 15:10:00,159.17,159.22,158.75,158.75,4556.0,159.17,159.22,158.75,158.75,4556.0
2017-07-06 15:15:00,158.67,158.99,158.65,158.87,10789.0,158.67,158.99,158.65,158.87,10789.0
2017-07-06 15:20:00,158.86,158.93,158.77,158.9,3110.0,158.86,158.93,158.77,158.9,3110.0
2017-07-06 15:25:00,158.9,159.03,158.83,158.89,6800.0,158.9,159.03,158.83,158.89,6800.0
2017-07-06 15:30:00,158.96,159.13,158.95,159.13,4578.0,158.96,159.13,158.95,159.13,4578.0
2017-07-06 15:35:00,159.12,159.17,158.99,159.13,5611.0,159.12,159.17,158.99,159.13,5611.0
2017-07-06 15:40:00,159.21,159.21,159.06,159.1,7029.0,159.21,159.21,159.06,159.1,7029.0
2017-07-06 15:45:00,159.12,159.32,159.06,159.24,9542.0,159.12,159.32,159.06,159.24,9542.0
2017-07-06 15:50:00,159.27,159.61,159.27,159.39,23314.0,159.27,159.61,159.27,159.39,23314.0
2017-07-06 15:55:00,159.38,159.46,159.25,159.25,22050.0,159.38,159.46,159.25,159.25,22050.0
2017-07-07 09:30:00,159.82,160.5,159.55,160.38,13305.0,159.82,160.5,159.55,160.38,13305.0
2017-07-07 09:35:00,160.48,161.59,160.48,161.59,2800.0,160.48,161.59,160.48,161.59,2800.0
2017-07-07 09:40:00,161.35,161.39,160.87,161.17,3825.0,161.35,161.39,160.87,161.17,3825.0
2017-07-07 09:45:00,161.09,161.91,160.87,161.84,3100.0,161.09,161.91,160.87,161.84,3100.0
2017-07-07 09:50:00,161.87,161.87,161.37,161.6,6800.0,161.87,161.87,161.37,161.6,6800.0
2017-07-07 09:55:00,161.68,162.11,161.66,162.01,1650.0,161.68,162.11,161.66,162.01,1650.0
2017-07-07 10:00:00,161.98,161.98,161.59,161.66,4408.0,161.98,161.98,161.59,161.66,4408.0
2017-07-07 10:05:00,161.63,161.64,161.51,161.54,1701.0,161.63,161.64,161.51,161.54,1701.0
2017-07-07 10:10:00,161.63,161.93,161.58,161.93,3000.0,161.63,161.93,161.58,161.93,3000.0
2017-07-07 10:15:00,161.88,161.91,161.52,161.52,2254.0,161.88,161.91,161.52,161.52,2254.0
2017-07-07 10:20:00,161.42,161.66,161.42,161.66,700.0,161.42,161.66,161.42,161.66,700.0
2017-07-07 10:25:00,161.78,162.22,161.77,162.22,3000.0,161.78,162.22,161.77,162.22,3000.0
2017-07-07 10:30:00,162.23,162.29,162.06,162.13,2427.0,162.23,162.29,162.06,162.13,2427.0
2017-07-07 10:35:00,162.1,162.23,162.05,162.06,3515.0,162.1,162.23,162.05,162.06,3515.0
2017-07-07 10:40:00,162.01,162.16,162.01,162.13,1200.0,162.01,162.16,162.01,162.13,1200.0
2017-07-07 10:45:00,162.15,162.19,161.83,161.83,1622.0,162.15,162.19,161.83,161.83,1622.0
2017-07-07 10:50:00,161.9,162.01,161.9,161.93,1460.0,161.9,162.01,161.9,161.93,1460.0
2017-07-07 10:55:00,162.02,162.12,161.85,161.86,2700.0,162.02,162.12,161.85,161.86,2700.0
2017-07-07 11:00:00,161.76,162.02,161.67,162.02,1527.0,161.76,162.02,161.67,162.02,1527.0
2017-07-07 11:05:00,162.0,162.14,161.95,162.04,6307.0,162.0,162.14,161.95,162.04,6307.0
2017-07-07 11:10:00,162.05,162.11,162.04,162.1,1505.0,162.05,162.11,162.04,162.1,1505.0
2017-07-07 11:15:00,162.12,162.12,161.88,161.94,1900.0,162.12,162.12,161.88,161.94,1900.0
2017-07-07 11:20:00,161.89,161.89,161.62,161.64,1781.0,161.89,161.89,161.62,161.64,1781.0
2017-07-07 11:25:00,161.7,161.84,161.7,161.84,1500.0,161.7,161.84,161.7,161.84,1500.0
2017-07-07 11:30:00,162.11,162.16,162.08,162.12,700.0,162.11,162.16,162.08,162.12,700.0
2017-07-07 11:35:00,162.25,162.28,162.21,162.22,800.0,162.25,162.28,162.21,162.22,800.0
2017-07-07 11:40:00,162.27,162.36,162.19,162.19,6063.0,162.27,162.36,162.19,162.19,6063.0
2017-07-07 11:45:00,162.16,162.27,162.14,162.27,1200.0,162.16,162.27,162.14,162.27,1200.0
2017-07-07 11:50:00,162.25,162.27,162.25,162.26,600.0,162.25,162.27,162.25,162.26,600.0
2017-07-07 11:55:00,162.29,162.3,162.0,162.08,3828.0,162.29,162.3,162.0,162.08,3828.0
2017-07-07 12:00:00,162.13,162.13,161.87,161.87,2438.0,162.13,162.13,161.87,161.87,2438.0
2017-07-07 12:05:00,161.84,161.98,161.77,161.77,1200.0,161.84,161.98,161.77,161.77,1200.0
2017-07-07 12:10:00,161.8,162.06,161.79,162.06,3300.0,161.8,162.06,161.79,162.06,3300.0
2017-07-07 12:15:00,162.07,162.07,161.93,161.93,1000.0,162.07,162.07,161.93,161.93,1000.0
2017-07-07 12:20:00,161.87,161.87,161.76,161.76,500.0,161.87,161.87,161.76,161.76,500.0
2017-07-07 12:25:00,161.73,161.86,161.73,161.77,1499.0,161.73,161.86,161.73,161.77,1499.0
2017-07-07 12:30:00,161.77,161.84,161.72,161.74,1500.0,161.77,161.84,161.72,161.74,1500.0
2017-07-07 12:35:00,161.75,161.89,161.72,161.89,1246.0,161.75,161.89,161.72,161.89,1246.0
2017-07-07 12:40:00,161.88,161.98,161.82,161.82,2648.0,161.88,161.98,161.82,161.82,2648.0
2017-07-07 12:45:00,161.84,161.86,161.77,161.85,2100.0,161.84,161.86,161.77,161.85,2100.0
2017-07-07 12:50:00,161.85,161.85,161.73,161.76,2593.0,161.85,161.85,161.73,161.76,2593.0
2017-07-07 12:55:00,161.89,161.89,161.89,161.89,100.0,161.89,161.89,161.89,161.89,100.0
2017-07-07 13:00:00,161.89,162.05,161.89,162.03,700.0,161.89,162.05,161.89,162.03,700.0
2017-07-07 13:05:00,161.95,162.01,161.87,162.01,1743.0,161.95,162.01,161.87,162.01,1743.0
2017-07-07 13:10:00,162.02,162.09,162.01,162.02,900.0,162.02,162.09,162.01,162.02,900.0
2017-07-07 13:15:00,161.97,161.97,161.83,161.95,2950.0,161.97,161.97,161.83,161.95,2950.0
2017-07-07 13:20:00,161.99,161.99,161.88,161.88,500.0,161.99,161.99,161.88,161.88,500.0
2017-07-07 13:25:00,161.9,162.04,161.9,162.03,1100.0,161.9,162.04,161.9,162.03,1100.0
2017-07-07 13:30:00,161.99,162.03,161.91,161.92,1150.0,161.99,162.03,161.91,161.92,1150.0
2017-07-07 13:35:00,161.93,162.02,161.93,162.02,8748.0,161.93,162.02,161.93,162.02,8748.0
2017-07-07 13:40:00,162.02,162.07,161.78,161.78,2000.0,162.02,162.07,161.78,161.78,2000.0
2017-07-07 13:45:00,161.75,161.75,161.53,161.65,1100.0,161.75,161.75,161.53,161.65,1100.0
2017-07-07 13:50:00,161.63,161.64,161.49,161.49,1492.0,161.63,161.64,161.49,161.49,1492.0
2017-07-07 13:55:00,161.47,161.66,161.47,161.66,900.0,161.47,161.66,161.47,161.66,900.0
2017-07-07 14:00:00,161.77,161.81,161.7,161.81,1000.0,161.77,161.81,161.7,161.81,1000.0
2017-07-07 14:05:00,161.78,161.78,161.67,161.73,1924.0,161.78,161.78,161.67,161.73,1924.0
2017-07-07 14:10:00,161.67,161.77,161.65,161.66,3901.0,161.67,161.77,161.65,161.66,3901.0
2017-07-07 14:15:00,161.66,161.71,161.45,161.52,2898.0,161.66,161.71,161.45,161.52,2898.0
2017-07-07 14:20:00,161.55,161.6,161.51,161.6,500.0,161.55,161.6,161.51,161.6,500.0
2017-07-07 14:25:00,161.51,161.53,161.39,161.53,2949.0,161.51,161.53,161.39,161.53,2949.0
2017-07-07 14:30:00,161.59,161.66,161.58,161.61,1300.0,161.59,161.66,161.58,161.61,1300.0
2017-07-07 14:35:00,161.58,161.64,161.52,161.54,2357.0,161.58,161.64,161.52,161.54,2357.0
2017-07-07 14:40:00,161.46,161.64,161.46,161.6,4379.0,161.46,161.64,161.46,161.6,4379.0
2017-07-07 14:45:00,161.59,161.6,161.46,161.46,2700.0,161.59,161.6,161.46,161.46,2700.0
2017-07-07 14:50:00,161.42,161.61,161.4,161.6,4641.0,161.42,161.61,161.4,161.6,4641.0
2017-07-07 14:55:00,161.53,161.58,161.43,161.43,2759.0,161.53,161.58,161.43,161.43,2759.0
2017-07-07 15:00:00,161.44,161.61,161.4,161.4,3326.0,161.44,161.61,161.4,161.4,3326.0
2017-07-07 15:05:00,161.46,161.52,161.41,161.41,3275.0,161.46,161.52,161.41,161.41,3275.0
2017-07-07 15:10:00,161.49,161.49,161.2,161.3,2995.0,161.49,161.49,161.2,161.3,2995.0
2017-07-07 15:15:00,161.27,161.48,161.27,161.48,3930.0,161.27,161.48,161.27,161.48,3930.0
2017-07-07 15:20:00,161.52,161.55,161.33,161.55,10294.0,161.52,161.55,161.33,161.55,10294.0
2017-07-07 15:25:00,161.53,161.57,161.39,161.52,6300.0,161.53,161.57,161.39,161.52,6300.0
2017-07-07 15:30:00,161.48,161.48,161.35,161.39,5977.0,161.48,161.48,161.35,161.39,5977.0
2017-07-07 15:35:00,161.39,161.42,161.27,161.34,7033.0,161.39,161.42,161.27,161.34,7033.0
2017-07-07 15:40:00,161.35,161.45,161.34,161.41,6327.0,161.35,161.45,161.34,161.41,6327.0
2017-07-07 15:45:00,161.38,161.5,161.36,161.5,5165.0,161.38,161.5,161.36,161.5,5165.0
2017-07-07 15:50:00,161.51,161.58,161.46,161.58,6200.0,161.51,161.58,161.46,161.58,6200.0
2017-07-07 15:55:00,161.51,161.61,161.36,161.44,15663.0,161.51,161.61,161.36,161.44,15663.0
2017-07-10 09:30:00,161.02,161.58,161.02,161.39,6895.0,161.02,161.58,161.02,161.39,6895.0
2017-07-10 09:35:00,161.42,161.57,161.11,161.11,2300.0,161.42,161.57,161.11,161.11,2300.0
2017-07-10 09:40:00,161.1,161.44,160.5,161.15,3950.0,161.1,161.44,160.5,161.15,3950.0
2017-07-10 09:45:00,161.24,161.64,161.24,161.47,3700.0,161.24,161.64,161.24,161.47,3700.0
2017-07-10 09:50:00,161.49,161.55,160.82,161.1,2413.0,161.49,161.55,160.82,161.1,2413.0
2017-07-10 09:55:00,161.19,161.43,160.62,160.62,2431.0,161.19,161.43,160.62,160.62,2431.0
2017-07-10 10:00:00,160.59,161.3,160.42,161.08,3300.0,160.59,161.3,160.42,161.08,3300.0
2017-07-10 10:05:00,161.08,161.11,160.95,161.11,1300.0,161.08,161.11,160.95,161.11,1300.0
2017-07-10 10:10:00,161.0,161.32,161.0,161.18,1800.0,161.0,161.32,161.0,161.18,1800.0
2017-07-10 10:15:00,161.12,161.28,160.76,161.25,4200.0,161.12,161.28,160.76,161.25,4200.0
2017-07-10 10:20:00,161.13,161.59,161.13,161.32,2050.0,161.13,161.59,161.13,161.32,2050.0
2017-07-10 10:25:00,161.33,161.53,161.18,161.53,1900.0,161.33,161.53,161.18,161.53,1900.0
2017-07-10 10:30:00,161.52,161.54,161.34,161.34,1500.0,161.52,161.54,161.34,161.34,1500.0
2017-07-10 10:35:00,161.49,161.61,161.3,161.45,2333.0,161.49,161.61,161.3,161.45,2333.0
2017-07-10 10:40:00,161.58,161.82,161.49,161.73,1700.0,161.58,161.82,161.49,161.73,1700.0
2017-07-10 10:45:00,161.85,161.85,161.44,161.69,2200.0,161.85,161.85,161.44,161.69,2200.0
2017-07-10 10:50:00,161.69,161.88,161.44,161.68,12334.0,161.69,161.88,161.44,161.68,12334.0
2017-07-10 10:55:00,161.8,162.05,161.79,162.05,5170.0,161.8,162.05,161.79,162.05,5170.0
2017-07-10 11:00:00,162.15,162.15,161.85,161.87,6000.0,162.15,162.15,161.85,161.87,6000.0
2017-07-10 11:05:00,161.88,162.16,161.68,162.05,3000.0,161.88,162.16,161.68,162.05,3000.0
2017-07-10 11:10:00,162.04,162.14,161.75,161.95,5257.0,162.04,162.14,161.75,161.95,5257.0
2017-07-10 11:15:00,161.9,162.13,161.66,161.66,5340.0,161.9,162.13,161.66,161.66,5340.0
2017-07-10 11:20:00,161.7,162.12,161.68,162.05,2950.0,161.7,162.12,161.68,162.05,2950.0
2017-07-10 11:25:00,162.17,162.26,161.92,161.94,3700.0,162.17,162.26,161.92,161.94,3700.0
2017-07-10 11:30:00,162.03,162.14,161.98,162.08,1600.0,162.03,162.14,161.98,162.08,1600.0
2017-07-10 11:35:00,161.96,162.23,161.96,162.19,1700.0,161.96,162.23,161.96,162.19,1700.0
2017-07-10 11:40:00,162.26,162.26,162.06,162.13,2700.0,162.26,162.26,162.06,162.13,2700.0
2017-07-10 11:45:00,162.22,162.31,162.04,162.04,2000.0,162.22,162.31,162.04,162.04,2000.0
2017-07-10 11:50:00,161.98,162.2,161.98,161.98,2000.0,161.98,162.2,161.98,161.98,2000.0
2017-07-10 11:55:00,162.18,162.23,162.12,162.23,600.0,162.18,162.23,162.12,162.23,600.0
2017-07-10 12:00:00,162.29,162.38,162.28,162.37,1900.0,162.29,162.38,162.28,162.37,1900.0
2017-07-10 12:05:00,162.52,162.62,162.5,162.54,3000.0,162.52,162.62,162.5,162.54,3000.0
2017-07-10 12:10:00,162.48,162.6,162.48,162.6,1000.0,162.48,162.6,162.48,162.6,1000.0
2017-07-10 12:15:00,162.61,162.63,162.45,162.63,2356.0,162.61,162.63,162.45,162.63,2356.0
2017-07-10 12:20:00,162.61,162.74,162.32,162.67,3799.0,162.61,162.74,162.32,162.67,3799.0
2017-07-10 12:25:00,162.51,162.51,162.28,162.28,700.0,162.51,162.51,162.28,162.28,700.0
2017-07-10 12:30:00,162.24,162.29,162.15,162.29,1665.0,162.24,162.29,162.15,162.29,1665.0
2017-07-10 12:35:00,162.34,162.36,162.32,162.36,700.0,162.34,162.36,162.32,162.36,700.0
2017-07-10 12:40:00,162.33,162.39,162.08,162.08,2120.0,162.33,162.39,162.08,162.08,2120.0
2017-07-10 12:45:00,162.2,162.43,162.2,162.42,2100.0,162.2,162.43,162.2,162.42,2100.0
2017-07-10 12:50:00,162.35,162.35,162.22,162.22,1400.0,162.35,162.35,162.22,162.22,1400.0
2017-07-10 12:55:00,162.23,162.34,162.23,162.31,2000.0,162.23,162.34,162.23,162.31,2000.0
2017-07-10 13:00:00,162.39,162.46,162.26,162.4,5199.0,162.39,162.46,162.26,162.4,5199.0
2017-07-10 13:05:00,162.45,162.45,162.14,162.14,5700.0,162.45,162.45,162.14,162.14,5700.0
2017-07-10 13:10:00,162.1,162.18,161.99,161.99,2286.0,162.1,162.18,161.99,161.99,2286.0
2017-07-10 13:15:00,162.11,162.18,162.11,162.16,1100.0,162.11,162.18,162.11,162.16,1100.0
2017-07-10 13:20:00,162.2,162.25,162.09,162.09,1783.0,162.2,162.25,162.09,162.09,1783.0
2017-07-10 13:25:00,162.12,162.21,162.1,162.16,1000.0,162.12,162.21,162.1,162.16,1000.0
2017-07-10 13:30:00,162.25,162.42,162.25,162.42,2300.0,162.25,162.42,162.25,162.42,2300.0
2017-07-10 13:35:00,162.4,162.57,162.34,162.57,2400.0,162.4,162.57,162.34,162.57,2400.0
2017-07-10 13:40:00,162.51,162.57,162.33,162.51,4550.0,162.51,162.57,162.33,162.51,4550.0
2017-07-10 13:45:00,162.49,162.62,162.33,162.39,2100.0,162.49,162.62,162.33,162.39,2100.0
2017-07-10 13:50:00,162.43,162.46,162.16,162.28,2768.0,162.43,162.46,162.16,162.28,2768.0
2017-07-10 13:55:00,162.28,162.29,162.1,162.1,1900.0,162.28,162.29,162.1,162.1,1900.0
2017-07-10 14:00:00,162.11,162.3,162.11,162.18,6237.0,162.11,162.3,162.11,162.18,6237.0
2017-07-10 14:05:00,162.1,162.22,161.82,161.82,2160.0,162.1,162.22,161.82,161.82,2160.0
2017-07-10 14:10:00,161.78,161.81,161.62,161.62,1300.0,161.78,161.81,161.62,161.62,1300.0
2017-07-10 14:15:00,161.63,161.83,161.63,161.69,3270.0,161.63,161.83,161.63,161.69,3270.0
2017-07-10 14:20:00,161.7,161.7,161.55,161.55,2123.0,161.7,161.7,161.55,161.55,2123.0
2017-07-10 14:25:00,161.48,161.51,161.3,161.36,1900.0,161.48,161.51,161.3,161.36,1900.0
2017-07-10 14:30:00,161.41,161.81,161.4,161.75,5129.0,161.41,161.81,161.4,161.75,5129.0
2017-07-10 14:35:00,161.74,161.82,161.58,161.58,1898.0,161.74,161.82,161.58,161.58,1898.0
2017-07-10 14:40:00,161.67,161.69,161.6,161.69,850.0,161.67,161.69,161.6,161.69,850.0
2017-07-10 14:45:00,161.56,161.66,161.52,161.55,4457.0,161.56,161.66,161.52,161.55,4457.0
2017-07-10 14:50:00,161.64,161.7,161.49,161.49,2802.0,161.64,161.7,161.49,161.49,2802.0
2017-07-10 14:55:00,161.51,161.6,161.51,161.57,5594.0,161.51,161.6,161.51,161.57,5594.0
2017-07-10 15:00:00,161.61,161.64,161.5,161.61,3500.0,161.61,161.64,161.5,161.61,3500.0
2017-07-10 15:05:00,161.68,161.68,161.56,161.63,1400.0,161.68,161.68,161.56,161.63,1400.0
2017-07-10 15:10:00,161.69,161.76,161.62,161.63,2447.0,161.69,161.76,161.62,161.63,2447.0
2017-07-10 15:15:00,161.65,161.66,161.46,161.46,1922.0,161.65,161.66,161.46,161.46,1922.0
2017-07-10 15:20:00,161.54,161.73,161.5,161.69,1200.0,161.54,161.73,161.5,161.69,1200.0
2017-07-10 15:25:00,161.69,161.89,161.66,161.82,4514.0,161.69,161.89,161.66,161.82,4514.0
2017-07-10 15:30:00,161.87,161.95,161.77,161.95,3100.0,161.87,161.95,161.77,161.95,3100.0
2017-07-10 15:35:00,161.95,162.12,161.79,162.1,3756.0,161.95,162.12,161.79,162.1,3756.0
2017-07-10 15:40:00,162.13,162.2,161.99,161.99,4221.0,162.13,162.2,161.99,161.99,4221.0
2017-07-10 15:45:00,162.06,162.06,161.84,161.84,5709.0,162.06,162.06,161.84,161.84,5709.0
2017-07-10 15:50:00,161.79,161.8,161.59,161.74,16329.0,161.79,161.8,161.59,161.74,16329.0
2017-07-10 15:55:00,161.74,161.75,161.41,161.52,27729.0,161.74,161.75,161.41,161.52,27729.0
2017-07-11 09:30:00,161.76,161.99,161.29,161.32,5678.0,161.76,161.99,161.29,161.32,5678.0
2017-07-11 09:35:00,161.3,161.5,161.04,161.5,3404.0,161.3,161.5,161.04,161.5,3404.0
2017-07-11 09:40:00,161.47,161.66,161.42,161.43,900.0,161.47,161.66,161.42,161.43,900.0
2017-07-11 09:45:00,161.52,161.75,161.39,161.39,4229.0,161.52,161.75,161.39,161.39,4229.0
2017-07-11 09:50:00,161.48,161.55,161.14,161.14,1600.0,161.48,161.55,161.14,161.14,1600.0
2017-07-11 09:55:00,161.14,161.25,160.96,161.25,3000.0,161.14,161.25,160.96,161.25,3000.0
2017-07-11 10:00:00,161.33,161.35,161.14,161.24,1100.0,161.33,161.35,161.14,161.24,1100.0
2017-07-11 10:05:00,161.37,161.75,161.31,161.65,3200.0,161.37,161.75,161.31,161.65,3200.0
2017-07-11 10:10:00,161.74,161.74,161.48,161.5,2400.0,161.74,161.74,161.48,161.5,2400.0
2017-07-11 10:15:00,161.6,161.65,161.38,161.44,8399.0,161.6,161.65,161.38,161.44,8399.0
2017-07-11 10:20:00,161.43,161.46,161.33,161.33,1700.0,161.43,161.46,161.33,161.33,1700.0
2017-07-11 10:25:00,161.39,161.64,161.39,161.54,2929.0,161.39,161.64,161.39,161.54,2929.0
2017-07-11 10:30:00,161.64,161.81,161.6,161.69,7771.0,161.64,161.81,161.6,161.69,7771.0
2017-07-11 10:35:00,161.67,161.81,161.66,161.66,2700.0,161.67,161.81,161.66,161.66,2700.0
2017-07-11 10:40:00,161.73,161.73,161.42,161.59,2450.0,161.73,161.73,161.42,161.59,2450.0
2017-07-11 10:45:00,161.7,161.86,161.66,161.86,9515.0,161.7,161.86,161.66,161.86,9515.0
2017-07-11 10:50:00,161.81,161.93,161.81,161.86,3107.0,161.81,161.93,161.81,161.86,3107.0
2017-07-11 10:55:00,161.87,161.87,161.7,161.78,2300.0,161.87,161.87,161.7,161.78,2300.0
2017-07-11 11:00:00,161.67,161.84,161.67,161.84,2966.0,161.67,161.84,161.67,161.84,2966.0
2017-07-11 11:05:00,161.79,161.8,161.44,161.44,2224.0,161.79,161.8,161.44,161.44,2224.0
2017-07-11 11:10:00,161.34,161.52,161.29,161.42,1200.0,161.34,161.52,161.29,161.42,1200.0
2017-07-11 11:15:00,161.37,161.37,161.1,161.1,1600.0,161.37,161.37,161.1,161.1,1600.0
2017-07-11 11:20:00,161.28,161.28,160.59,160.59,3900.0,161.28,161.28,160.59,160.59,3900.0
2017-07-11 11:25:00,160.6,160.84,160.23,160.8,9546.0,160.6,160.84,160.23,160.8,9546.0
2017-07-11 11:30:00,160.88,161.22,160.88,161.12,3304.0,160.88,161.22,160.88,161.12,3304.0
2017-07-11 11:35:00,161.09,161.45,161.05,161.19,3400.0,161.09,161.45,161.05,161.19,3400.0
2017-07-11 11:40:00,161.29,161.29,161.05,161.08,5387.0,161.29,161.29,161.05,161.08,5387.0
2017-07-11 11:45:00,161.06,161.06,160.76,160.76,1403.0,161.06,161.06,160.76,160.76,1403.0
2017-07-11 11:50:00,160.79,160.97,160.65,160.97,3081.0,160.79,160.97,160.65,160.97,3081.0
2017-07-11 11:55:00,160.89,160.89,160.52,160.52,1500.0,160.89,160.89,160.52,160.52,1500.0
2017-07-11 12:00:00,160.52,160.53,160.4,160.4,950.0,160.52,160.53,160.4,160.4,950.0
2017-07-11 12:05:00,160.4,160.5,160.14,160.25,4204.0,160.4,160.5,160.14,160.25,4204.0
2017-07-11 12:10:00,160.32,160.37,160.24,160.27,2010.0,160.32,160.37,160.24,160.27,2010.0
2017-07-11 12:15:00,160.21,160.24,160.01,160.06,3300.0,160.21,160.24,160.01,160.06,3300.0
2017-07-11 12:20:00,160.01,160.22,160.01,160.22,1300.0,160.01,160.22,160.01,160.22,1300.0
2017-07-11 12:25:00,160.19,160.38,160.1,160.38,2800.0,160.19,160.38,160.1,160.38,2800.0
2017-07-11 12:30:00,160.46,160.52,160.21,160.21,1600.0,160.46,160.52,160.21,160.21,1600.0
2017-07-11 12:35:00,160.22,160.36,160.0,160.35,8878.0,160.22,160.36,160.0,160.35,8878.0
2017-07-11 12:40:00,160.35,160.71,160.18,160.69,14334.0,160.35,160.71,160.18,160.69,14334.0
2017-07-11 12:45:00,160.72,161.13,160.72,161.13,7910.0,160.72,161.13,160.72,161.13,7910.0
2017-07-11 12:50:00,161.13,161.19,161.13,161.19,1000.0,161.13,161.19,161.13,161.19,1000.0
2017-07-11 12:55:00,161.09,161.09,160.86,160.86,1335.0,161.09,161.09,160.86,160.86,1335.0
2017-07-11 13:00:00,160.96,161.04,160.85,160.85,1100.0,160.96,161.04,160.85,160.85,1100.0
2017-07-11 13:05:00,160.79,160.81,160.63,160.63,2390.0,160.79,160.81,160.63,160.63,2390.0
2017-07-11 13:10:00,160.59,160.59,160.49,160.49,400.0,160.59,160.59,160.49,160.49,400.0
2017-07-11 13:15:00,160.42,160.76,160.42,160.72,2884.0,160.42,160.76,160.42,160.72,2884.0
2017-07-11 13:20:00,160.73,161.11,160.73,161.06,3711.0,160.73,161.11,160.73,161.06,3711.0
2017-07-11 13:25:00,160.98,161.0,160.97,161.0,500.0,160.98,161.0,160.97,161.0,500.0
2017-07-11 13:30:00,160.92,161.07,160.91,160.92,3432.0,160.92,161.07,160.91,160.92,3432.0
2017-07-11 13:35:00,160.83,160.99,160.78,160.99,1910.0,160.83,160.99,160.78,160.99,1910.0
2017-07-11 13:40:00,161.04,161.66,161.04,161.55,5102.0,161.04,161.66,161.04,161.55,5102.0
2017-07-11 13:45:00,161.71,161.71,161.38,161.56,2476.0,161.71,161.71,161.38,161.56,2476.0
2017-07-11 13:50:00,161.39,161.57,161.35,161.42,5841.0,161.39,161.57,161.35,161.42,5841.0
2017-07-11 13:55:00,161.52,161.6,161.41,161.41,1793.0,161.52,161.6,161.41,161.41,1793.0
2017-07-11 14:00:00,161.53,161.62,161.37,161.57,5322.0,161.53,161.62,161.37,161.57,5322.0
2017-07-11 14:05:00,161.57,161.62,161.36,161.36,1423.0,161.57,161.62,161.36,161.36,1423.0
2017-07-11 14:10:00,161.46,161.56,161.39,161.44,2200.0,161.46,161.56,161.39,161.44,2200.0
2017-07-11 14:15:00,161.44,161.46,161.3,161.3,1315.0,161.44,161.46,161.3,161.3,1315.0
2017-07-11 14:20:00,161.29,161.43,161.22,161.43,6179.0,161.29,161.43,161.22,161.43,6179.0
2017-07-11 14:25:00,161.33,161.62,161.25,161.62,14101.0,161.33,161.62,161.25,161.62,14101.0
2017-07-11 14:30:00,161.47,161.81,161.44,161.68,3866.0,161.47,161.81,161.44,161.68,3866.0
2017-07-11 14:35:00,161.66,161.8,161.5,161.68,13269.0,161.66,161.8,161.5,161.68,13269.0
2017-07-11 14:40:00,161.73,161.9,161.66,161.87,14970.0,161.73,161.9,161.66,161.87,14970.0
2017-07-11 14:45:00,161.89,161.9,161.73,161.73,4738.0,161.89,161.9,161.73,161.73,4738.0
2017-07-11 14:50:00,161.64,161.78,161.53,161.71,9244.0,161.64,161.78,161.53,161.71,9244.0
2017-07-11 14:55:00,161.72,161.76,161.59,161.65,3525.0,161.72,161.76,161.59,161.65,3525.0
2017-07-11 15:00:00,161.69,161.73,161.65,161.73,1027.0,161.69,161.73,161.65,161.73,1027.0
2017-07-11 15:05:00,161.72,161.86,161.72,161.86,1400.0,161.72,161.86,161.72,161.86,1400.0
2017-07-11 15:10:00,161.79,161.87,161.76,161.86,3627.0,161.79,161.87,161.76,161.86,3627.0
2017-07-11 15:15:00,161.88,161.9,161.8,161.89,4815.0,161.88,161.9,161.8,161.89,4815.0
2017-07-11 15:20:00,161.9,161.95,161.85,161.92,5000.0,161.9,161.95,161.85,161.92,5000.0
2017-07-11 15:25:00,161.92,162.11,161.92,162.11,4200.0,161.92,162.11,161.92,162.11,4200.0
2017-07-11 15:30:00,162.11,162.36,162.11,162.24,5300.0,162.11,162.36,162.11,162.24,5300.0
2017-07-11 15:35:00,162.18,162.23,162.09,162.13,2600.0,162.18,162.23,162.09,162.13,2600.0
2017-07-11 15:40:00,162.02,162.08,161.91,161.99,10394.0,162.02,162.08,161.91,161.99,10394.0
2017-07-11 15:45:00,161.97,162.08,161.84,161.84,10173.0,161.97,162.08,161.84,161.84,10173.0
2017-07-11 15:50:00,161.86,161.86,161.37,161.63,31664.0,161.86,161.86,161.37,161.63,31664.0
2017-07-11 15:55:00,161.61,161.8,161.61,161.75,27865.0,161.61,161.8,161.61,161.75,27865.0
2017-07-12 09:30:00,162.89,162.89,162.01,162.48,4136.0,162.89,162.89,162.01,162.48,4136.0
2017-07-12 09:35:00,162.28,162.89,162.28,162.54,5032.0,162.28,162.89,162.28,162.54,5032.0
2017-07-12 09:40:00,162.68,163.28,162.52,162.95,2607.0,162.68,163.28,162.52,162.95,2607.0
2017-07-12 09:45:00,162.93,163.24,162.57,162.93,11253.0,162.93,163.24,162.57,162.93,11253.0
2017-07-12 09:50:00,163.1,163.39,162.65,162.94,9492.0,163.1,163.39,162.65,162.94,9492.0
2017-07-12 09:55:00,163.1,163.2,162.7,162.71,5181.0,163.1,163.2,162.7,162.71,5181.0
2017-07-12 10:00:00,162.93,163.34,162.93,163.12,9872.0,162.93,163.34,162.93,163.12,9872.0
2017-07-12 10:05:00,163.07,163.48,162.94,162.94,1875.0,163.07,163.48,162.94,162.94,1875.0
2017-07-12 10:10:00,163.01,163.25,162.9,163.25,900.0,163.01,163.25,162.9,163.25,900.0
2017-07-12 10:15:00,163.24,163.33,163.19,163.33,600.0,163.24,163.33,163.19,163.33,600.0
2017-07-12 10:20:00,163.35,163.62,163.28,163.38,10420.0,163.35,163.62,163.28,163.38,10420.0
2017-07-12 10:25:00,163.3,163.47,163.22,163.35,1800.0,163.3,163.47,163.22,163.35,1800.0
2017-07-12 10:30:00,163.27,163.45,163.2,163.42,7573.0,163.27,163.45,163.2,163.42,7573.0
2017-07-12 10:35:00,163.29,163.39,163.01,163.06,5120.0,163.29,163.39,163.01,163.06,5120.0
2017-07-12 10:40:00,163.1,163.31,163.05,163.3,3758.0,163.1,163.31,163.05,163.3,3758.0
2017-07-12 10:45:00,163.36,163.64,163.34,163.6,11494.0,163.36,163.64,163.34,163.6,11494.0
2017-07-12 10:50:00,163.58,163.82,163.58,163.73,3663.0,163.58,163.82,163.58,163.73,3663.0
2017-07-12 10:55:00,163.8,164.11,163.78,164.0,4902.0,163.8,164.11,163.78,164.0,4902.0
2017-07-12 11:00:00,164.13,164.27,164.11,164.11,2380.0,164.13,164.27,164.11,164.11,2380.0
2017-07-12 11:05:00,164.28,164.34,164.13,164.13,2755.0,164.28,164.34,164.13,164.13,2755.0
2017-07-12 11:10:00,164.16,164.16,163.54,163.54,3200.0,164.16,164.16,163.54,163.54,3200.0
2017-07-12 11:15:00,163.53,163.79,163.45,163.58,13350.0,163.53,163.79,163.45,163.58,13350.0
2017-07-12 11:20:00,163.56,164.18,163.5,164.02,20213.0,163.56,164.18,163.5,164.02,20213.0
2017-07-12 11:25:00,164.1,164.17,163.96,164.04,2000.0,164.1,164.17,163.96,164.04,2000.0
2017-07-12 11:30:00,163.98,163.98,163.88,163.88,1100.0,163.98,163.98,163.88,163.88,1100.0
2017-07-12 11:35:00,163.84,164.04,163.75,164.03,11774.0,163.84,164.04,163.75,164.03,11774.0
2017-07-12 11:40:00,164.02,164.31,163.92,164.31,2896.0,164.02,164.31,163.92,164.31,2896.0
2017-07-12 11:45:00,164.38,164.53,164.38,164.53,600.0,164.38,164.53,164.38,164.53,600.0
2017-07-12 11:50:00,164.45,164.45,164.31,164.32,1300.0,164.45,164.45,164.31,164.32,1300.0
2017-07-12 11:55:00,164.31,164.42,164.24,164.42,3947.0,164.31,164.42,164.24,164.42,3947.0
2017-07-12 12:00:00,164.47,164.59,163.98,164.37,8465.0,164.47,164.59,163.98,164.37,8465.0
2017-07-12 12:05:00,164.4,164.51,164.28,164.28,1996.0,164.4,164.51,164.28,164.28,1996.0
2017-07-12 12:10:00,164.33,164.36,164.1,164.22,4100.0,164.33,164.36,164.1,164.22,4100.0
2017-07-12 12:15:00,164.22,164.25,164.12,164.25,1500.0,164.22,164.25,164.12,164.25,1500.0
2017-07-12 12:20:00,164.31,164.57,164.28,164.56,4418.0,164.31,164.57,164.28,164.56,4418.0
2017-07-12 12:25:00,164.44,164.77,164.44,164.77,2639.0,164.44,164.77,164.44,164.77,2639.0
2017-07-12 12:30:00,164.85,164.85,164.62,164.62,1780.0,164.85,164.85,164.62,164.62,1780.0
2017-07-12 12:35:00,164.62,164.67,164.62,164.66,725.0,164.62,164.67,164.62,164.66,725.0
2017-07-12 12:40:00,164.63,164.82,164.61,164.79,6097.0,164.63,164.82,164.61,164.79,6097.0
2017-07-12 12:45:00,164.81,164.83,164.66,164.67,3583.0,164.81,164.83,164.66,164.67,3583.0
2017-07-12 12:50:00,164.68,164.68,164.66,164.67,400.0,164.68,164.68,164.66,164.67,400.0
2017-07-12 12:55:00,164.68,164.85,164.68,164.82,5566.0,164.68,164.85,164.68,164.82,5566.0
2017-07-12 13:00:00,164.77,164.84,164.68,164.68,2900.0,164.77,164.84,164.68,164.68,2900.0
2017-07-12 13:05:00,164.75,164.75,164.55,164.55,2034.0,164.75,164.75,164.55,164.55,2034.0
2017-07-12 13:10:00,164.57,164.68,164.56,164.65,2500.0,164.57,164.68,164.56,164.65,2500.0
2017-07-12 13:15:00,164.71,164.77,164.56,164.63,7129.0,164.71,164.77,164.56,164.63,7129.0
2017-07-12 13:20:00,164.71,164.71,164.57,164.62,6631.0,164.71,164.71,164.57,164.62,6631.0
2017-07-12 13:25:00,164.57,164.6,164.42,164.44,4306.0,164.57,164.6,164.42,164.44,4306.0
2017-07-12 13:30:00,164.37,164.37,164.37,164.37,200.0,164.37,164.37,164.37,164.37,200.0
2017-07-12 13:35:00,164.43,164.6,164.43,164.59,1612.0,164.43,164.6,164.43,164.59,1612.0
2017-07-12 13:40:00,164.57,164.59,164.47,164.47,1200.0,164.57,164.59,164.47,164.47,1200.0
2017-07-12 13:45:00,164.42,164.51,164.42,164.51,515.0,164.42,164.51,164.42,164.51,515.0
2017-07-12 13:50:00,164.44,164.51,164.4,164.49,2326.0,164.44,164.51,164.4,164.49,2326.0
2017-07-12 13:55:00,164.44,164.44,164.29,164.43,1749.0,164.44,164.44,164.29,164.43,1749.0
2017-07-12 14:00:00,164.49,164.53,164.32,164.41,1600.0,164.49,164.53,164.32,164.41,1600.0
2017-07-12 14:05:00,164.38,164.38,164.26,164.26,755.0,164.38,164.38,164.26,164.26,755.0
2017-07-12 14:10:00,164.23,164.28,164.22,164.25,1800.0,164.23,164.28,164.22,164.25,1800.0
2017-07-12 14:15:00,164.3,164.62,164.3,164.58,1650.0,164.3,164.62,164.3,164.58,1650.0
2017-07-12 14:20:00,164.54,164.6,164.5,164.6,1900.0,164.54,164.6,164.5,164.6,1900.0
2017-07-12 14:25:00,164.53,164.58,164.48,164.54,1800.0,164.53,164.58,164.48,164.54,1800.0
2017-07-12 14:30:00,164.55,164.63,164.52,164.58,2300.0,164.55,164.63,164.52,164.58,2300.0
2017-07-12 14:35:00,164.59,164.8,164.58,164.75,3406.0,164.59,164.8,164.58,164.75,3406.0
2017-07-12 14:40:00,164.79,164.8,164.71,164.76,1517.0,164.79,164.8,164.71,164.76,1517.0
2017-07-12 14:45:00,164.81,164.85,164.73,164.75,2270.0,164.81,164.85,164.73,164.75,2270.0
2017-07-12 14:50:00,164.78,164.93,164.78,164.88,4904.0,164.78,164.93,164.78,164.88,4904.0
2017-07-12 14:55:00,164.93,164.98,164.91,164.95,1300.0,164.93,164.98,164.91,164.95,1300.0
2017-07-12 15:00:00,164.93,165.02,164.91,164.95,3500.0,164.93,165.02,164.91,164.95,3500.0
2017-07-12 15:05:00,164.99,165.22,164.99,165.22,1952.0,164.99,165.22,164.99,165.22,1952.0
2017-07-12 15:10:00,165.24,165.25,165.14,165.2,4316.0,165.24,165.25,165.14,165.2,4316.0
2017-07-12 15:15:00,165.21,165.24,165.05,165.05,3722.0,165.21,165.24,165.05,165.05,3722.0
2017-07-12 15:20:00,165.07,165.07,164.99,165.02,2835.0,165.07,165.07,164.99,165.02,2835.0
2017-07-12 15:25:00,164.95,164.96,164.74,164.76,7567.0,164.95,164.96,164.74,164.76,7567.0
2017-07-12 15:30:00,164.75,164.75,164.59,164.59,2781.0,164.75,164.75,164.59,164.59,2781.0
2017-07-12 15:35:00,164.62,164.81,164.6,164.75,4511.0,164.62,164.81,164.6,164.75,4511.0
2017-07-12 15:40:00,164.72,164.72,164.59,164.6,5087.0,164.72,164.72,164.59,164.6,5087.0
2017-07-12 15:45:00,164.62,164.71,164.45,164.51,7669.0,164.62,164.71,164.45,164.51,7669.0
2017-07-12 15:50:00,164.51,164.79,164.51,164.73,19791.0,164.51,164.79,164.51,164.73,19791.0
2017-07-12 15:55:00,164.71,164.78,164.57,164.63,25226.0,164.71,164.78,164.57,164.63,25226.0
2017-07-13 09:30:00,164.62,165.06,164.1,164.72,4849.0,164.62,165.06,164.1,164.72,4849.0
2017-07-13 09:35:00,164.27,164.29,163.99,164.0,1300.0,164.27,164.29,163.99,164.0,1300.0
2017-07-13 09:40:00,163.7,164.09,163.51,163.96,1407.0,163.7,164.09,163.51,163.96,1407.0
2017-07-13 09:45:00,164.12,164.34,163.83,163.98,9083.0,164.12,164.34,163.83,163.98,9083.0
2017-07-13 09:50:00,163.98,164.26,163.9,164.14,8186.0,163.98,164.26,163.9,164.14,8186.0
2017-07-13 09:55:00,164.1,164.15,163.56,163.56,11003.0,164.1,164.15,163.56,163.56,11003.0
2017-07-13 10:00:00,163.67,163.84,163.22,163.22,6841.0,163.67,163.84,163.22,163.22,6841.0
2017-07-13 10:05:00,163.24,163.4,163.14,163.15,2010.0,163.24,163.4,163.14,163.15,2010.0
2017-07-13 10:10:00,163.24,163.9,163.14,163.14,9916.0,163.24,163.9,163.14,163.14,9916.0
2017-07-13 10:15:00,163.36,163.36,162.82,163.05,10202.0,163.36,163.36,162.82,163.05,10202.0
2017-07-13 10:20:00,162.84,162.91,162.53,162.53,1800.0,162.84,162.91,162.53,162.53,1800.0
2017-07-13 10:25:00,162.75,163.09,162.68,162.94,4300.0,162.75,163.09,162.68,162.94,4300.0
2017-07-13 10:30:00,162.96,163.05,162.59,162.75,5400.0,162.96,163.05,162.59,162.75,5400.0
2017-07-13 10:35:00,162.91,163.15,162.8,163.08,2931.0,162.91,163.15,162.8,163.08,2931.0
2017-07-13 10:40:00,163.1,163.16,162.83,163.03,2600.0,163.1,163.16,162.83,163.03,2600.0
2017-07-13 10:45:00,163.02,163.32,163.01,163.12,13302.0,163.02,163.32,163.01,163.12,13302.0
2017-07-13 10:50:00,163.22,163.48,163.09,163.48,4181.0,163.22,163.48,163.09,163.48,4181.0
2017-07-13 10:55:00,163.49,163.57,163.41,163.42,800.0,163.49,163.57,163.41,163.42,800.0
2017-07-13 11:00:00,163.39,163.55,163.21,163.27,2884.0,163.39,163.55,163.21,163.27,2884.0
2017-07-13 11:05:00,163.25,163.51,163.25,163.39,12379.0,163.25,163.51,163.25,163.39,12379.0
2017-07-13 11:10:00,163.38,163.52,163.26,163.45,5161.0,163.38,163.52,163.26,163.45,5161.0
2017-07-13 11:15:00,163.48,163.49,163.25,163.47,3100.0,163.48,163.49,163.25,163.47,3100.0
2017-07-13 11:20:00,163.37,163.47,163.33,163.35,700.0,163.37,163.47,163.33,163.35,700.0
2017-07-13 11:25:00,163.47,163.69,163.39,163.51,5292.0,163.47,163.69,163.39,163.51,5292.0
2017-07-13 11:30:00,163.69,163.91,163.47,163.91,3279.0,163.69,163.91,163.47,163.91,3279.0
2017-07-13 11:35:00,163.78,163.79,163.59,163.67,3464.0,163.78,163.79,163.59,163.67,3464.0
2017-07-13 11:40:00,163.66,163.95,163.66,163.74,13690.0,163.66,163.95,163.66,163.74,13690.0
2017-07-13 11:45:00,163.76,163.76,163.65,163.65,600.0,163.76,163.76,163.65,163.65,600.0
2017-07-13 11:50:00,163.7,163.81,163.7,163.73,1678.0,163.7,163.81,163.7,163.73,1678.0
2017-07-13 11:55:00,163.73,163.87,163.66,163.66,1300.0,163.73,163.87,163.66,163.66,1300.0
2017-07-13 12:00:00,163.56,163.75,163.54,163.75,900.0,163.56,163.75,163.54,163.75,900.0
2017-07-13 12:05:00,163.69,163.81,163.69,163.72,5347.0,163.69,163.81,163.69,163.72,5347.0
2017-07-13 12:10:00,163.74,163.74,163.5,163.53,2500.0,163.74,163.74,163.5,163.53,2500.0
2017-07-13 12:15:00,163.59,163.75,163.54,163.75,1300.0,163.59,163.75,163.54,163.75,1300.0
2017-07-13 12:20:00,163.75,163.83,163.75,163.83,400.0,163.75,163.83,163.75,163.83,400.0
2017-07-13 12:25:00,163.82,163.82,163.75,163.8,719.0,163.82,163.82,163.75,163.8,719.0
2017-07-13 12:30:00,163.7,163.74,163.65,163.74,700.0,163.7,163.74,163.65,163.74,700.0
2017-07-13 12:35:00,163.7,163.84,163.7,163.84,1000.0,163.7,163.84,163.7,163.84,1000.0
2017-07-13 12:40:00,163.84,163.87,163.77,163.77,1090.0,163.84,163.87,163.77,163.77,1090.0
2017-07-13 12:45:00,163.81,163.85,163.71,163.8,4333.0,163.81,163.85,163.71,163.8,4333.0
2017-07-13 12:50:00,163.79,163.81,163.78,163.81,500.0,163.79,163.81,163.78,163.81,500.0
2017-07-13 12:55:00,163.78,163.82,163.77,163.82,500.0,163.78,163.82,163.77,163.82,500.0
2017-07-13 13:00:00,163.89,163.89,163.74,163.8,1717.0,163.89,163.89,163.74,163.8,1717.0
2017-07-13 13:05:00,163.88,163.9,163.83,163.9,700.0,163.88,163.9,163.83,163.9,700.0
2017-07-13 13:10:00,163.84,163.89,163.72,163.72,1749.0,163.84,163.89,163.72,163.72,1749.0
2017-07-13 13:15:00,163.9,163.93,163.9,163.93,200.0,163.9,163.93,163.9,163.93,200.0
2017-07-13 13:20:00,163.83,163.83,163.78,163.82,600.0,163.83,163.83,163.78,163.82,600.0
2017-07-13 13:25:00,163.75,163.95,163.75,163.82,3752.0,163.75,163.95,163.75,163.82,3752.0
2017-07-13 13:30:00,163.69,163.7,163.55,163.55,1800.0,163.69,163.7,163.55,163.55,1800.0
2017-07-13 13:35:00,163.67,163.73,163.58,163.73,1488.0,163.67,163.73,163.58,163.73,1488.0
2017-07-13 13:40:00,163.73,163.78,163.73,163.78,200.0,163.73,163.78,163.73,163.78,200.0
2017-07-13 13:45:00,163.7,163.75,163.59,163.7,1900.0,163.7,163.75,163.59,163.7,1900.0
2017-07-13 13:50:00,163.7,163.79,163.58,163.68,2550.0,163.7,163.79,163.58,163.68,2550.0
2017-07-13 13:55:00,163.75,163.85,163.75,163.85,600.0,163.75,163.85,163.75,163.85,600.0
2017-07-13 14:00:00,163.8,163.8,163.61,163.69,2250.0,163.8,163.8,163.61,163.69,2250.0
2017-07-13 14:05:00,163.57,163.6,163.36,163.45,2700.0,163.57,163.6,163.36,163.45,2700.0
2017-07-13 14:10:00,163.53,163.72,163.44,163.52,4026.0,163.53,163.72,163.44,163.52,4026.0
2017-07-13 14:15:00,163.58,163.74,163.56,163.61,2900.0,163.58,163.74,163.56,163.61,2900.0
2017-07-13 14:20:00,163.55,163.57,163.45,163.47,1500.0,163.55,163.57,163.45,163.47,1500.0
2017-07-13 14:25:00,163.47,163.48,163.37,163.42,2400.0,163.47,163.48,163.37,163.42,2400.0
2017-07-13 14:30:00,163.53,163.58,163.51,163.57,301.0,163.53,163.58,163.51,163.57,301.0
2017-07-13 14:35:00,163.57,163.58,163.5,163.5,400.0,163.57,163.58,163.5,163.5,400.0
2017-07-13 14:40:00,163.57,163.83,163.57,163.71,2700.0,163.57,163.83,163.57,163.71,2700.0
2017-07-13 14:45:00,163.7,164.04,163.7,163.93,1907.0,163.7,164.04,163.7,163.93,1907.0
2017-07-13 14:50:00,163.95,164.02,163.91,163.96,900.0,163.95,164.02,163.91,163.96,900.0
2017-07-13 14:55:00,163.96,164.16,163.96,164.16,2201.0,163.96,164.16,163.96,164.16,2201.0
2017-07-13 15:00:00,164.13,164.13,163.95,163.95,700.0,164.13,164.13,163.95,163.95,700.0
2017-07-13 15:05:00,164.07,164.07,163.87,163.88,1900.0,164.07,164.07,163.87,163.88,1900.0
2017-07-13 15:10:00,163.95,164.05,163.92,164.03,2100.0,163.95,164.05,163.92,164.03,2100.0
2017-07-13 15:15:00,164.03,164.09,163.79,163.87,3954.0,164.03,164.09,163.79,163.87,3954.0
2017-07-13 15:20:00,163.88,164.0,163.87,164.0,1200.0,163.88,164.0,163.87,164.0,1200.0
2017-07-13 15:25:00,164.05,164.05,163.88,163.89,2699.0,164.05,164.05,163.88,163.89,2699.0
2017-07-13 15:30:00,163.93,163.93,163.79,163.85,1200.0,163.93,163.93,163.79,163.85,1200.0
2017-07-13 15:35:00,163.84,163.91,163.83,163.84,1999.0,163.84,163.91,163.83,163.84,1999.0
2017-07-13 15:40:00,163.83,163.88,163.77,163.78,4121.0,163.83,163.88,163.77,163.78,4121.0
2017-07-13 15:45:00,163.8,163.91,163.79,163.79,3051.0,163.8,163.91,163.79,163.79,3051.0
2017-07-13 15:50:00,163.79,163.83,163.64,163.74,11377.0,163.79,163.83,163.64,163.74,11377.0
2017-07-13 15:55:00,163.74,163.74,163.45,163.61,17847.0,163.74,163.74,163.45,163.61,17847.0
2017-07-14 09:30:00,164.02,164.06,163.85,164.03,7006.0,164.02,164.06,163.85,164.03,7006.0
2017-07-14 09:35:00,164.34,164.45,164.15,164.22,3007.0,164.34,164.45,164.15,164.22,3007.0
2017-07-14 09:40:00,164.63,164.92,164.32,164.45,7200.0,164.63,164.92,164.32,164.45,7200.0
2017-07-14 09:45:00,164.52,164.94,164.44,164.79,5706.0,164.52,164.94,164.44,164.79,5706.0
2017-07-14 09:50:00,164.9,164.9,164.63,164.72,4551.0,164.9,164.9,164.63,164.72,4551.0
2017-07-14 09:55:00,164.67,164.68,164.27,164.56,3202.0,164.67,164.68,164.27,164.56,3202.0
2017-07-14 10:00:00,164.77,164.88,164.61,164.74,2520.0,164.77,164.88,164.61,164.74,2520.0
2017-07-14 10:05:00,164.74,164.98,164.57,164.98,2400.0,164.74,164.98,164.57,164.98,2400.0
2017-07-14 10:10:00,165.0,165.19,164.99,165.08,1300.0,165.0,165.19,164.99,165.08,1300.0
2017-07-14 10:15:00,165.07,165.28,164.99,165.19,2300.0,165.07,165.28,164.99,165.19,2300.0
2017-07-14 10:20:00,165.29,165.59,165.26,165.54,6723.0,165.29,165.59,165.26,165.54,6723.0
2017-07-14 10:25:00,165.53,165.56,165.22,165.56,4091.0,165.53,165.56,165.22,165.56,4091.0
2017-07-14 10:30:00,165.6,165.6,165.12,165.47,2496.0,165.6,165.6,165.12,165.47,2496.0
2017-07-14 10:35:00,165.61,165.65,165.44,165.58,1350.0,165.61,165.65,165.44,165.58,1350.0
2017-07-14 10:40:00,165.55,165.64,165.35,165.56,2800.0,165.55,165.64,165.35,165.56,2800.0
2017-07-14 10:45:00,165.53,165.53,165.41,165.49,2250.0,165.53,165.53,165.41,165.49,2250.0
2017-07-14 10:50:00,165.5,165.5,165.32,165.43,1380.0,165.5,165.5,165.32,165.43,1380.0
2017-07-14 10:55:00,165.34,165.76,165.34,165.72,2909.0,165.34,165.76,165.34,165.72,2909.0
2017-07-14 11:00:00,165.68,165.68,165.51,165.63,1100.0,165.68,165.68,165.51,165.63,1100.0
2017-07-14 11:05:00,165.65,165.84,165.63,165.63,2000.0,165.65,165.84,165.63,165.63,2000.0
2017-07-14 11:10:00,165.83,165.94,165.8,165.94,1200.0,165.83,165.94,165.8,165.94,1200.0
2017-07-14 11:15:00,165.81,165.97,165.77,165.77,1200.0,165.81,165.97,165.77,165.77,1200.0
2017-07-14 11:20:00,165.67,165.73,165.65,165.73,1167.0,165.67,165.73,165.65,165.73,1167.0
2017-07-14 11:25:00,165.82,165.86,165.64,165.64,1621.0,165.82,165.86,165.64,165.64,1621.0
2017-07-14 11:30:00,165.74,165.83,165.66,165.83,2000.0,165.74,165.83,165.66,165.83,2000.0
2017-07-14 11:35:00,165.81,166.0,165.81,166.0,1500.0,165.81,166.0,165.81,166.0,1500.0
2017-07-14 11:40:00,166.12,166.12,165.94,165.94,700.0,166.12,166.12,165.94,165.94,700.0
2017-07-14 11:45:00,165.94,166.01,165.94,166.01,1200.0,165.94,166.01,165.94,166.01,1200.0
2017-07-14 11:50:00,166.05,166.14,165.58,165.72,12718.0,166.05,166.14,165.58,165.72,12718.0
2017-07-14 11:55:00,165.68,165.68,165.52,165.56,2558.0,165.68,165.68,165.52,165.56,2558.0
2017-07-14 12:00:00,165.6,165.6,165.48,165.5,800.0,165.6,165.6,165.48,165.5,800.0
2017-07-14 12:05:00,165.49,165.66,165.49,165.61,1000.0,165.49,165.66,165.49,165.61,1000.0
2017-07-14 12:10:00,165.69,165.83,165.64,165.83,5000.0,165.69,165.83,165.64,165.83,5000.0
2017-07-14 12:15:00,165.81,165.82,165.6,165.72,2250.0,165.81,165.82,165.6,165.72,2250.0
2017-07-14 12:20:00,165.63,165.7,165.6,165.7,2500.0,165.63,165.7,165.6,165.7,2500.0
2017-07-14 12:25:00,165.7,165.92,165.69,165.78,6956.0,165.7,165.92,165.69,165.78,6956.0
2017-07-14 12:30:00,165.84,165.84,165.62,165.81,2500.0,165.84,165.84,165.62,165.81,2500.0
2017-07-14 12:35:00,165.84,166.02,165.83,166.0,2100.0,165.84,166.02,165.83,166.0,2100.0
2017-07-14 12:40:00,165.95,166.08,165.94,166.02,3877.0,165.95,166.08,165.94,166.02,3877.0
2017-07-14 12:45:00,166.09,166.1,165.99,166.02,2100.0,166.09,166.1,165.99,166.02,2100.0
2017-07-14 12:50:00,166.07,166.2,166.02,166.2,2100.0,166.07,166.2,166.02,166.2,2100.0
2017-07-14 12:55:00,166.23,166.29,166.13,166.21,2000.0,166.23,166.29,166.13,166.21,2000.0
2017-07-14 13:00:00,166.2,166.32,166.08,166.22,2021.0,166.2,166.32,166.08,166.22,2021.0
2017-07-14 13:05:00,166.3,166.34,166.27,166.34,2900.0,166.3,166.34,166.27,166.34,2900.0
2017-07-14 13:10:00,166.4,166.43,166.26,166.29,3776.0,166.4,166.43,166.26,166.29,3776.0
2017-07-14 13:15:00,166.26,166.38,166.24,166.37,2100.0,166.26,166.38,166.24,166.37,2100.0
2017-07-14 13:20:00,166.37,166.55,166.37,166.54,1400.0,166.37,166.55,166.37,166.54,1400.0
2017-07-14 13:25:00,166.53,166.6,166.35,166.6,2700.0,166.53,166.6,166.35,166.6,2700.0
2017-07-14 13:30:00,166.56,166.71,166.5,166.6,6910.0,166.56,166.71,166.5,166.6,6910.0
2017-07-14 13:35:00,166.6,167.08,166.6,167.08,4460.0,166.6,167.08,166.6,167.08,4460.0
2017-07-14 13:40:00,166.98,167.27,166.98,167.15,7256.0,166.98,167.27,166.98,167.15,7256.0
2017-07-14 13:45:00,167.24,167.24,167.0,167.19,6830.0,167.24,167.24,167.0,167.19,6830.0
2017-07-14 13:50:00,167.16,167.58,167.16,167.51,5109.0,167.16,167.58,167.16,167.51,5109.0
2017-07-14 13:55:00,167.51,167.55,167.32,167.32,2950.0,167.51,167.55,167.32,167.32,2950.0
2017-07-14 14:00:00,167.38,167.5,167.05,167.05,4000.0,167.38,167.5,167.05,167.05,4000.0
2017-07-14 14:05:00,167.16,167.16,166.83,167.07,4968.0,167.16,167.16,166.83,167.07,4968.0
2017-07-14 14:10:00,167.07,167.16,166.77,166.77,6700.0,167.07,167.16,166.77,166.77,6700.0
2017-07-14 14:15:00,166.83,167.17,166.77,167.11,5703.0,166.83,167.17,166.77,167.11,5703.0
2017-07-14 14:20:00,167.1,167.18,166.96,167.06,5687.0,167.1,167.18,166.96,167.06,5687.0
2017-07-14 14:25:00,167.06,167.27,166.99,167.23,4700.0,167.06,167.27,166.99,167.23,4700.0
2017-07-14 14:30:00,167.09,167.3,167.09,167.24,4388.0,167.09,167.3,167.09,167.24,4388.0
2017-07-14 14:35:00,167.15,167.24,167.08,167.18,3400.0,167.15,167.24,167.08,167.18,3400.0
2017-07-14 14:40:00,167.08,167.11,167.02,167.02,2925.0,167.08,167.11,167.02,167.02,2925.0
2017-07-14 14:45:00,167.05,167.11,166.96,167.05,3858.0,167.05,167.11,166.96,167.05,3858.0
2017-07-14 14:50:00,167.08,167.08,166.91,167.02,3133.0,167.08,167.08,166.91,167.02,3133.0
2017-07-14 14:55:00,167.02,167.04,166.73,166.82,6773.0,167.02,167.04,166.73,166.82,6773.0
2017-07-14 15:00:00,166.82,166.83,166.55,166.6,7717.0,166.82,166.83,166.55,166.6,7717.0
2017-07-14 15:05:00,166.66,166.67,166.33,166.35,7863.0,166.66,166.67,166.33,166.35,7863.0
2017-07-14 15:10:00,166.48,166.67,166.47,166.66,2220.0,166.48,166.67,166.47,166.66,2220.0
2017-07-14 15:15:00,166.62,166.77,166.62,166.77,630.0,166.62,166.77,166.62,166.77,630.0
2017-07-14 15:20:00,166.71,166.81,166.64,166.81,4308.0,166.71,166.81,166.64,166.81,4308.0
2017-07-14 15:25:00,166.77,166.81,166.66,166.81,2000.0,166.77,166.81,166.66,166.81,2000.0
2017-07-14 15:30:00,166.73,166.74,166.65,166.74,2400.0,166.73,166.74,166.65,166.74,2400.0
2017-07-14 15:35:00,166.77,166.92,166.77,166.84,2902.0,166.77,166.92,166.77,166.84,2902.0
2017-07-14 15:40:00,166.84,166.85,166.62,166.66,5100.0,166.84,166.85,166.62,166.66,5100.0
2017-07-14 15:45:00,166.76,166.76,166.6,166.63,4600.0,166.76,166.76,166.6,166.63,4600.0
2017-07-14 15:50:00,166.63,166.79,166.61,166.65,10601.0,166.63,166.79,166.61,166.65,10601.0
2017-07-14 15:55:00,166.61,166.65,166.28,166.5,21425.0,166.61,166.65,166.28,166.5,21425.0
2017-07-17 09:30:00,166.54,167.25,166.37,166.41,11659.0,166.54,167.25,166.37,166.41,11659.0
2017-07-17 09:35:00,166.5,166.67,166.06,166.32,3650.0,166.5,166.67,166.06,166.32,3650.0
2017-07-17 09:40:00,166.28,166.72,165.96,166.72,2080.0,166.28,166.72,165.96,166.72,2080.0
2017-07-17 09:45:00,166.64,166.77,166.3,166.77,4200.0,166.64,166.77,166.3,166.77,4200.0
2017-07-17 09:50:00,166.58,166.62,166.24,166.34,2100.0,166.58,166.62,166.24,166.34,2100.0
2017-07-17 09:55:00,166.59,166.71,166.34,166.37,2650.0,166.59,166.71,166.34,166.37,2650.0
2017-07-17 10:00:00,166.31,166.76,166.21,166.66,6084.0,166.31,166.76,166.21,166.66,6084.0
2017-07-17 10:05:00,166.71,166.94,166.65,166.78,3800.0,166.71,166.94,166.65,166.78,3800.0
2017-07-17 10:10:00,166.68,166.74,166.48,166.68,14198.0,166.68,166.74,166.48,166.68,14198.0
2017-07-17 10:15:00,166.74,167.01,166.68,166.85,4520.0,166.74,167.01,166.68,166.85,4520.0
2017-07-17 10:20:00,166.91,167.24,166.85,167.18,3636.0,166.91,167.24,166.85,167.18,3636.0
2017-07-17 10:25:00,167.13,167.42,166.77,166.85,4410.0,167.13,167.42,166.77,166.85,4410.0
2017-07-17 10:30:00,166.86,167.06,166.73,166.73,2950.0,166.86,167.06,166.73,166.73,2950.0
2017-07-17 10:35:00,166.65,166.83,166.49,166.83,3952.0,166.65,166.83,166.49,166.83,3952.0
2017-07-17 10:40:00,166.75,166.91,166.61,166.91,3700.0,166.75,166.91,166.61,166.91,3700.0
2017-07-17 10:45:00,166.83,166.91,166.72,166.84,1484.0,166.83,166.91,166.72,166.84,1484.0
2017-07-17 10:50:00,166.95,167.21,166.78,167.1,7306.0,166.95,167.21,166.78,167.1,7306.0
2017-07-17 10:55:00,167.11,167.25,167.03,167.25,2300.0,167.11,167.25,167.03,167.25,2300.0
2017-07-17 11:00:00,167.3,167.36,167.1,167.12,3200.0,167.3,167.36,167.1,167.12,3200.0
2017-07-17 11:05:00,167.2,167.2,166.39,166.39,6201.0,167.2,167.2,166.39,166.39,6201.0
2017-07-17 11:10:00,166.41,166.74,166.41,166.42,2500.0,166.41,166.74,166.41,166.42,2500.0
2017-07-17 11:15:00,166.48,166.59,166.44,166.44,2000.0,166.48,166.59,166.44,166.44,2000.0
2017-07-17 11:20:00,166.24,166.41,166.06,166.37,3180.0,166.24,166.41,166.06,166.37,3180.0
2017-07-17 11:25:00,166.19,166.32,166.06,166.26,1900.0,166.19,166.32,166.06,166.26,1900.0
2017-07-17 11:30:00,166.31,166.31,166.12,166.3,940.0,166.31,166.31,166.12,166.3,940.0
2017-07-17 11:35:00,166.3,166.3,165.97,166.07,5467.0,166.3,166.3,165.97,166.07,5467.0
2017-07-17 11:40:00,166.03,166.18,166.03,166.05,2100.0,166.03,166.18,166.03,166.05,2100.0
2017-07-17 11:45:00,166.04,166.12,165.96,166.11,1400.0,166.04,166.12,165.96,166.11,1400.0
2017-07-17 11:50:00,166.03,166.16,166.0,166.16,1900.0,166.03,166.16,166.0,166.16,1900.0
2017-07-17 11:55:00,166.07,166.07,165.56,165.56,5800.0,166.07,166.07,165.56,165.56,5800.0
2017-07-17 12:00:00,165.56,165.67,165.33,165.35,4400.0,165.56,165.67,165.33,165.35,4400.0
2017-07-17 12:05:00,165.43,165.46,165.18,165.18,2840.0,165.43,165.46,165.18,165.18,2840.0
2017-07-17 12:10:00,165.17,165.5,165.17,165.42,2400.0,165.17,165.5,165.17,165.42,2400.0
2017-07-17 12:15:00,165.46,165.46,165.24,165.26,1100.0,165.46,165.46,165.24,165.26,1100.0
2017-07-17 12:20:00,165.22,165.43,165.21,165.43,1800.0,165.22,165.43,165.21,165.43,1800.0
2017-07-17 12:25:00,165.43,165.46,165.22,165.24,2422.0,165.43,165.46,165.22,165.24,2422.0
2017-07-17 12:30:00,165.37,165.7,165.36,165.7,1900.0,165.37,165.7,165.36,165.7,1900.0
2017-07-17 12:35:00,165.68,165.7,165.6,165.7,500.0,165.68,165.7,165.6,165.7,500.0
2017-07-17 12:40:00,165.69,165.75,165.63,165.74,1000.0,165.69,165.75,165.63,165.74,1000.0
2017-07-17 12:45:00,165.8,165.8,165.64,165.65,1082.0,165.8,165.8,165.64,165.65,1082.0
2017-07-17 12:50:00,165.63,165.75,165.63,165.72,400.0,165.63,165.75,165.63,165.72,400.0
2017-07-17 12:55:00,165.68,165.68,165.66,165.66,500.0,165.68,165.68,165.66,165.66,500.0
2017-07-17 13:00:00,165.57,165.66,165.52,165.59,1900.0,165.57,165.66,165.52,165.59,1900.0
2017-07-17 13:05:00,165.49,165.6,165.48,165.6,800.0,165.49,165.6,165.48,165.6,800.0
2017-07-17 13:10:00,165.63,165.87,165.58,165.87,2379.0,165.63,165.87,165.58,165.87,2379.0
2017-07-17 13:15:00,165.87,166.01,165.87,165.91,1989.0,165.87,166.01,165.87,165.91,1989.0
2017-07-17 13:20:00,165.91,166.1,165.9,166.03,1200.0,165.91,166.1,165.9,166.03,1200.0
2017-07-17 13:25:00,165.97,166.04,165.9,165.96,2405.0,165.97,166.04,165.9,165.96,2405.0
2017-07-17 13:30:00,166.06,166.17,166.02,166.07,2827.0,166.06,166.17,166.02,166.07,2827.0
2017-07-17 13:35:00,166.11,166.12,166.03,166.04,1700.0,166.11,166.12,166.03,166.04,1700.0
2017-07-17 13:40:00,166.07,166.11,166.01,166.11,1400.0,166.07,166.11,166.01,166.11,1400.0
2017-07-17 13:45:00,166.08,166.11,166.03,166.09,1500.0,166.08,166.11,166.03,166.09,1500.0
2017-07-17 13:50:00,166.01,166.03,165.9,165.92,1800.0,166.01,166.03,165.9,165.92,1800.0
2017-07-17 13:55:00,165.88,166.01,165.88,166.01,500.0,165.88,166.01,165.88,166.01,500.0
2017-07-17 14:00:00,166.01,166.01,165.83,165.84,2400.0,166.01,166.01,165.83,165.84,2400.0
2017-07-17 14:05:00,165.79,165.79,165.7,165.7,1100.0,165.79,165.79,165.7,165.7,1100.0
2017-07-17 14:10:00,165.47,165.56,165.44,165.47,7329.0,165.47,165.56,165.44,165.47,7329.0
2017-07-17 14:15:00,165.56,165.66,165.44,165.61,10599.0,165.56,165.66,165.44,165.61,10599.0
2017-07-17 14:20:00,165.7,165.8,165.7,165.7,1800.0,165.7,165.8,165.7,165.7,1800.0
2017-07-17 14:25:00,165.65,165.74,165.65,165.74,900.0,165.65,165.74,165.65,165.74,900.0
2017-07-17 14:30:00,165.75,165.8,165.63,165.71,2900.0,165.75,165.8,165.63,165.71,2900.0
2017-07-17 14:35:00,165.78,165.98,165.78,165.84,2100.0,165.78,165.98,165.78,165.84,2100.0
2017-07-17 14:40:00,165.93,165.99,165.86,165.92,2311.0,165.93,165.99,165.86,165.92,2311.0
2017-07-17 14:45:00,165.92,165.92,165.87,165.88,659.0,165.92,165.92,165.87,165.88,659.0
2017-07-17 14:50:00,165.88,165.95,165.88,165.89,2300.0,165.88,165.95,165.88,165.89,2300.0
2017-07-17 14:55:00,165.91,166.17,165.91,166.14,4600.0,165.91,166.17,165.91,166.14,4600.0
2017-07-17 15:00:00,166.15,166.25,166.12,166.25,1399.0,166.15,166.25,166.12,166.25,1399.0
2017-07-17 15:05:00,166.16,166.33,166.06,166.17,5619.0,166.16,166.33,166.06,166.17,5619.0
2017-07-17 15:10:00,166.07,166.26,166.07,166.26,2750.0,166.07,166.26,166.07,166.26,2750.0
2017-07-17 15:15:00,166.2,166.32,166.19,166.3,5800.0,166.2,166.32,166.19,166.3,5800.0
2017-07-17 15:20:00,166.24,166.24,166.09,166.18,3300.0,166.24,166.24,166.09,166.18,3300.0
2017-07-17 15:25:00,166.19,166.2,166.07,166.19,4425.0,166.19,166.2,166.07,166.19,4425.0
2017-07-17 15:30:00,166.14,166.17,166.07,166.13,5100.0,166.14,166.17,166.07,166.13,5100.0
2017-07-17 15:35:00,166.11,166.17,166.07,166.07,3700.0,166.11,166.17,166.07,166.07,3700.0
2017-07-17 15:40:00,166.06,166.09,165.98,165.98,3901.0,166.06,166.09,165.98,165.98,3901.0
2017-07-17 15:45:00,165.97,166.0,165.9,165.9,10340.0,165.97,166.0,165.9,165.9,10340.0
2017-07-17 15:50:00,165.97,166.12,165.97,166.01,8007.0,165.97,166.12,165.97,166.01,8007.0
2017-07-17 15:55:00,166.0,166.07,165.95,166.02,13061.0,166.0,166.07,165.95,166.02,13061.0
2017-07-18 09:30:00,165.84,166.96,164.87,165.0,22321.0,165.84,166.96,164.87,165.0,22321.0
2017-07-18 09:35:00,165.06,166.0,165.06,165.4,10379.0,165.06,166.0,165.06,165.4,10379.0
2017-07-18 09:40:00,165.36,165.8,165.02,165.14,6000.0,165.36,165.8,165.02,165.14,6000.0
2017-07-18 09:45:00,165.23,165.59,165.23,165.59,6702.0,165.23,165.59,165.23,165.59,6702.0
2017-07-18 09:50:00,165.56,165.56,165.3,165.3,1500.0,165.56,165.56,165.3,165.3,1500.0
2017-07-18 09:55:00,165.41,165.41,165.18,165.21,3161.0,165.41,165.41,165.18,165.21,3161.0
2017-07-18 10:00:00,165.18,165.29,164.99,164.99,6700.0,165.18,165.29,164.99,164.99,6700.0
2017-07-18 10:05:00,164.99,165.12,164.97,165.11,2100.0,164.99,165.12,164.97,165.11,2100.0
2017-07-18 10:10:00,165.2,165.56,165.19,165.56,7700.0,165.2,165.56,165.19,165.56,7700.0
2017-07-18 10:15:00,165.61,165.76,165.61,165.67,2300.0,165.61,165.76,165.61,165.67,2300.0
2017-07-18 10:20:00,165.59,165.8,165.59,165.63,1550.0,165.59,165.8,165.59,165.63,1550.0
2017-07-18 10:25:00,165.75,165.76,165.45,165.46,1300.0,165.75,165.76,165.45,165.46,1300.0
2017-07-18 10:30:00,165.56,165.56,165.5,165.5,800.0,165.56,165.56,165.5,165.5,800.0
2017-07-18 10:35:00,165.37,165.37,165.13,165.18,2700.0,165.37,165.37,165.13,165.18,2700.0
2017-07-18 10:40:00,165.12,165.15,164.82,164.82,2100.0,165.12,165.15,164.82,164.82,2100.0
2017-07-18 10:45:00,164.81,165.02,164.77,164.9,4796.0,164.81,165.02,164.77,164.9,4796.0
2017-07-18 10:50:00,164.98,165.25,164.98,165.25,2100.0,164.98,165.25,164.98,165.25,2100.0
2017-07-18 10:55:00,165.2,165.39,165.2,165.38,6349.0,165.2,165.39,165.2,165.38,6349.0
2017-07-18 11:00:00,165.36,165.49,165.36,165.42,1300.0,165.36,165.49,165.36,165.42,1300.0
2017-07-18 11:05:00,165.39,165.42,165.21,165.26,4526.0,165.39,165.42,165.21,165.26,4526.0
2017-07-18 11:10:00,165.31,165.31,165.1,165.11,1900.0,165.31,165.31,165.1,165.11,1900.0
2017-07-18 11:15:00,165.1,165.18,165.1,165.17,600.0,165.1,165.18,165.1,165.17,600.0
2017-07-18 11:20:00,165.16,165.34,165.12,165.24,3400.0,165.16,165.34,165.12,165.24,3400.0
2017-07-18 11:25:00,165.31,165.45,165.28,165.38,1927.0,165.31,165.45,165.28,165.38,1927.0
2017-07-18 11:30:00,165.38,165.52,165.29,165.41,2185.0,165.38,165.52,165.29,165.41,2185.0
2017-07-18 11:35:00,165.48,165.48,165.39,165.39,1600.0,165.48,165.48,165.39,165.39,1600.0
2017-07-18 11:40:00,165.41,165.48,165.3,165.41,6599.0,165.41,165.48,165.3,165.41,6599.0
2017-07-18 11:45:00,165.41,165.61,165.32,165.61,7500.0,165.41,165.61,165.32,165.61,7500.0
2017-07-18 11:50:00,165.63,165.72,165.62,165.7,4583.0,165.63,165.72,165.62,165.7,4583.0
2017-07-18 11:55:00,165.67,165.72,165.61,165.72,1262.0,165.67,165.72,165.61,165.72,1262.0
2017-07-18 12:00:00,165.67,165.77,165.67,165.77,400.0,165.67,165.77,165.67,165.77,400.0
2017-07-18 12:05:00,165.79,165.95,165.78,165.83,5584.0,165.79,165.95,165.78,165.83,5584.0
2017-07-18 12:10:00,165.85,165.91,165.73,165.73,1146.0,165.85,165.91,165.73,165.73,1146.0
2017-07-18 12:15:00,165.78,165.86,165.76,165.86,700.0,165.78,165.86,165.76,165.86,700.0
2017-07-18 12:20:00,165.81,165.81,165.81,165.81,300.0,165.81,165.81,165.81,165.81,300.0
2017-07-18 12:25:00,165.81,165.82,165.7,165.7,1300.0,165.81,165.82,165.7,165.7,1300.0
2017-07-18 12:30:00,165.68,165.75,165.67,165.67,600.0,165.68,165.75,165.67,165.67,600.0
2017-07-18 12:35:00,165.6,165.66,165.6,165.66,400.0,165.6,165.66,165.6,165.66,400.0
2017-07-18 12:40:00,165.6,165.7,165.44,165.44,6491.0,165.6,165.7,165.44,165.44,6491.0
2017-07-18 12:45:00,165.44,165.49,165.3,165.35,3123.0,165.44,165.49,165.3,165.35,3123.0
2017-07-18 12:50:00,165.33,165.34,165.28,165.34,700.0,165.33,165.34,165.28,165.34,700.0
2017-07-18 12:55:00,165.55,165.63,165.55,165.58,900.0,165.55,165.63,165.55,165.58,900.0
2017-07-18 13:00:00,165.44,165.5,165.38,165.39,1700.0,165.44,165.5,165.38,165.39,1700.0
2017-07-18 13:05:00,165.38,165.5,165.38,165.49,300.0,165.38,165.5,165.38,165.49,300.0
2017-07-18 13:10:00,165.4,165.42,165.38,165.42,1731.0,165.4,165.42,165.38,165.42,1731.0
2017-07-18 13:15:00,165.55,165.55,165.36,165.44,3143.0,165.55,165.55,165.36,165.44,3143.0
2017-07-18 13:20:00,165.37,165.42,165.34,165.36,900.0,165.37,165.42,165.34,165.36,900.0
2017-07-18 13:25:00,165.32,165.39,165.3,165.36,1827.0,165.32,165.39,165.3,165.36,1827.0
2017-07-18 13:30:00,165.38,165.48,165.24,165.28,3666.0,165.38,165.48,165.24,165.28,3666.0
2017-07-18 13:35:00,165.24,165.3,165.07,165.07,5400.0,165.24,165.3,165.07,165.07,5400.0
2017-07-18 13:40:00,165.09,165.23,164.96,165.22,2604.0,165.09,165.23,164.96,165.22,2604.0
2017-07-18 13:45:00,165.18,165.19,165.11,165.19,1100.0,165.18,165.19,165.11,165.19,1100.0
2017-07-18 13:50:00,165.25,165.25,165.16,165.16,525.0,165.25,165.25,165.16,165.16,525.0
2017-07-18 13:55:00,165.14,165.28,165.12,165.28,1200.0,165.14,165.28,165.12,165.28,1200.0
2017-07-18 14:00:00,165.36,165.56,165.33,165.46,4995.0,165.36,165.56,165.33,165.46,4995.0
2017-07-18 14:05:00,165.46,165.46,165.42,165.42,1505.0,165.46,165.46,165.42,165.42,1505.0
2017-07-18 14:10:00,165.4,165.44,165.35,165.42,1895.0,165.4,165.44,165.35,165.42,1895.0
2017-07-18 14:15:00,165.42,165.42,165.4,165.4,200.0,165.42,165.42,165.4,165.4,200.0
2017-07-18 14:20:00,165.43,165.45,165.34,165.37,1549.0,165.43,165.45,165.34,165.37,1549.0
2017-07-18 14:25:00,165.34,165.34,165.15,165.18,2200.0,165.34,165.34,165.15,165.18,2200.0
2017-07-18 14:30:00,165.19,165.28,165.19,165.28,1200.0,165.19,165.28,165.19,165.28,1200.0
2017-07-18 14:35:00,165.28,165.44,165.28,165.43,2465.0,165.28,165.44,165.28,165.43,2465.0
2017-07-18 14:40:00,165.45,165.46,165.37,165.46,1802.0,165.45,165.46,165.37,165.46,1802.0
2017-07-18 14:45:00,165.43,165.52,165.38,165.52,1320.0,165.43,165.52,165.38,165.52,1320.0
2017-07-18 14:50:00,165.45,165.53,165.45,165.46,2437.0,165.45,165.53,165.45,165.46,2437.0
2017-07-18 14:55:00,165.46,165.48,165.31,165.4,2196.0,165.46,165.48,165.31,165.4,2196.0
2017-07-18 15:00:00,165.41,165.41,165.24,165.32,1500.0,165.41,165.41,165.24,165.32,1500.0
2017-07-18 15:05:00,165.3,165.42,165.29,165.3,1900.0,165.3,165.42,165.29,165.3,1900.0
2017-07-18 15:10:00,165.43,165.43,165.32,165.37,1100.0,165.43,165.43,165.32,165.37,1100.0
2017-07-18 15:15:00,165.47,165.58,165.37,165.37,1900.0,165.47,165.58,165.37,165.37,1900.0
2017-07-18 15:20:00,165.34,165.54,165.34,165.54,1927.0,165.34,165.54,165.34,165.54,1927.0
2017-07-18 15:25:00,165.5,165.59,165.49,165.59,4100.0,165.5,165.59,165.49,165.59,4100.0
2017-07-18 15:30:00,165.63,165.67,165.61,165.67,1000.0,165.63,165.67,165.61,165.67,1000.0
2017-07-18 15:35:00,165.69,165.77,165.62,165.77,1500.0,165.69,165.77,165.62,165.77,1500.0
2017-07-18 15:40:00,165.68,165.68,165.58,165.59,2240.0,165.68,165.68,165.58,165.59,2240.0
2017-07-18 15:45:00,165.65,165.67,165.49,165.62,5277.0,165.65,165.67,165.49,165.62,5277.0
2017-07-18 15:50:00,165.64,165.64,165.47,165.5,4352.0,165.64,165.64,165.47,165.5,4352.0
2017-07-18 15:55:00,165.49,165.57,165.45,165.5,14209.0,165.49,165.57,165.45,165.5,14209.0
2017-07-19 09:30:00,165.85,166.13,165.08,165.59,12053.0,165.85,166.13,165.08,165.59,12053.0
2017-07-19 09:35:00,165.57,165.57,165.22,165.27,1000.0,165.57,165.57,165.22,165.27,1000.0
2017-07-19 09:40:00,165.35,165.84,165.35,165.83,2639.0,165.35,165.84,165.35,165.83,2639.0
2017-07-19 09:45:00,165.73,165.95,165.52,165.58,8341.0,165.73,165.95,165.52,165.58,8341.0
2017-07-19 09:50:00,165.51,166.07,165.51,165.78,7300.0,165.51,166.07,165.51,165.78,7300.0
2017-07-19 09:55:00,165.7,166.47,165.7,166.37,6993.0,165.7,166.47,165.7,166.37,6993.0
2017-07-19 10:00:00,166.48,166.73,166.3,166.47,3560.0,166.48,166.73,166.3,166.47,3560.0
2017-07-19 10:05:00,166.62,166.7,166.39,166.6,5251.0,166.62,166.7,166.39,166.6,5251.0
2017-07-19 10:10:00,166.6,166.84,166.46,166.73,3641.0,166.6,166.84,166.46,166.73,3641.0
2017-07-19 10:15:00,166.87,166.87,166.71,166.78,1200.0,166.87,166.87,166.71,166.78,1200.0
2017-07-19 10:20:00,166.92,167.05,166.92,167.05,3500.0,166.92,167.05,166.92,167.05,3500.0
2017-07-19 10:25:00,167.11,167.17,166.98,167.09,3106.0,167.11,167.17,166.98,167.09,3106.0
2017-07-19 10:30:00,167.16,167.16,166.81,166.85,2030.0,167.16,167.16,166.81,166.85,2030.0
2017-07-19 10:35:00,166.85,166.93,166.81,166.84,6576.0,166.85,166.93,166.81,166.84,6576.0
2017-07-19 10:40:00,166.92,167.04,166.84,167.04,4915.0,166.92,167.04,166.84,167.04,4915.0
2017-07-19 10:45:00,166.97,167.02,166.95,166.95,2100.0,166.97,167.02,166.95,166.95,2100.0
2017-07-19 10:50:00,166.98,167.04,166.87,166.89,2800.0,166.98,167.04,166.87,166.89,2800.0
2017-07-19 10:55:00,166.89,166.94,166.56,166.6,7807.0,166.89,166.94,166.56,166.6,7807.0
2017-07-19 11:00:00,166.62,166.79,166.61,166.61,2500.0,166.62,166.79,166.61,166.61,2500.0
2017-07-19 11:05:00,166.62,166.65,166.51,166.51,1100.0,166.62,166.65,166.51,166.51,1100.0
2017-07-19 11:10:00,166.57,166.6,166.49,166.49,1100.0,166.57,166.6,166.49,166.49,1100.0
2017-07-19 11:15:00,166.58,166.66,166.48,166.6,3987.0,166.58,166.66,166.48,166.6,3987.0
2017-07-19 11:20:00,166.56,166.66,166.47,166.66,1300.0,166.56,166.66,166.47,166.66,1300.0
2017-07-19 11:25:00,166.65,166.73,166.64,166.64,1800.0,166.65,166.73,166.64,166.64,1800.0
2017-07-19 11:30:00,166.59,166.76,166.59,166.75,2200.0,166.59,166.76,166.59,166.75,2200.0
2017-07-19 11:35:00,166.78,166.92,166.78,166.92,1000.0,166.78,166.92,166.78,166.92,1000.0
2017-07-19 11:40:00,167.02,167.11,166.96,167.05,2866.0,167.02,167.11,166.96,167.05,2866.0
2017-07-19 11:45:00,167.02,167.15,167.02,167.14,1200.0,167.02,167.15,167.02,167.14,1200.0
2017-07-19 11:50:00,167.09,167.16,167.09,167.16,1116.0,167.09,167.16,167.09,167.16,1116.0
2017-07-19 11:55:00,167.17,167.27,167.14,167.2,2002.0,167.17,167.27,167.14,167.2,2002.0
2017-07-19 12:00:00,167.27,167.27,167.12,167.21,2908.0,167.27,167.27,167.12,167.21,2908.0
2017-07-19 12:05:00,167.32,167.37,167.2,167.2,900.0,167.32,167.37,167.2,167.2,900.0
2017-07-19 12:10:00,167.36,167.46,167.36,167.42,900.0,167.36,167.46,167.36,167.42,900.0
2017-07-19 12:15:00,167.46,167.51,167.41,167.51,2400.0,167.46,167.51,167.41,167.51,2400.0
2017-07-19 12:20:00,167.49,167.56,167.43,167.43,2400.0,167.49,167.56,167.43,167.43,2400.0
2017-07-19 12:25:00,167.5,167.55,167.47,167.47,900.0,167.5,167.55,167.47,167.47,900.0
2017-07-19 12:30:00,167.5,167.58,167.46,167.58,3389.0,167.5,167.58,167.46,167.58,3389.0
2017-07-19 12:35:00,167.54,167.66,167.51,167.51,2800.0,167.54,167.66,167.51,167.51,2800.0
2017-07-19 12:40:00,167.48,167.5,167.38,167.42,500.0,167.48,167.5,167.38,167.42,500.0
2017-07-19 12:45:00,167.37,167.37,167.27,167.27,600.0,167.37,167.37,167.27,167.27,600.0
2017-07-19 12:50:00,167.35,167.36,167.27,167.28,1292.0,167.35,167.36,167.27,167.28,1292.0
2017-07-19 12:55:00,167.33,167.33,167.26,167.26,400.0,167.33,167.33,167.26,167.26,400.0
2017-07-19 13:00:00,167.18,167.22,167.17,167.22,1445.0,167.18,167.22,167.17,167.22,1445.0
2017-07-19 13:05:00,167.19,167.32,167.19,167.32,500.0,167.19,167.32,167.19,167.32,500.0
2017-07-19 13:10:00,167.33,167.37,167.33,167.36,510.0,167.33,167.37,167.33,167.36,510.0
2017-07-19 13:15:00,167.18,167.33,167.18,167.22,725.0,167.18,167.33,167.18,167.22,725.0
2017-07-19 13:20:00,167.17,167.19,167.12,167.13,1000.0,167.17,167.19,167.12,167.13,1000.0
2017-07-19 13:25:00,167.15,167.16,167.08,167.12,1864.0,167.15,167.16,167.08,167.12,1864.0
2017-07-19 13:30:00,167.21,167.29,167.12,167.12,2692.0,167.21,167.29,167.12,167.12,2692.0
2017-07-19 13:35:00,167.13,167.2,167.03,167.2,1100.0,167.13,167.2,167.03,167.2,1100.0
2017-07-19 13:40:00,167.12,167.12,167.03,167.05,1414.0,167.12,167.12,167.03,167.05,1414.0
2017-07-19 13:45:00,167.12,167.12,166.99,167.01,600.0,167.12,167.12,166.99,167.01,600.0
2017-07-19 13:50:00,167.03,167.08,166.99,167.08,1251.0,167.03,167.08,166.99,167.08,1251.0
2017-07-19 13:55:00,167.05,167.17,167.01,167.15,3300.0,167.05,167.17,167.01,167.15,3300.0
2017-07-19 14:00:00,167.16,167.27,167.16,167.27,3174.0,167.16,167.27,167.16,167.27,3174.0
2017-07-19 14:05:00,167.33,167.38,167.32,167.35,800.0,167.33,167.38,167.32,167.35,800.0
2017-07-19 14:10:00,167.35,167.42,167.32,167.32,1241.0,167.35,167.42,167.32,167.32,1241.0
2017-07-19 14:15:00,167.36,167.41,167.31,167.38,1781.0,167.36,167.41,167.31,167.38,1781.0
2017-07-19 14:20:00,167.33,167.34,167.32,167.34,400.0,167.33,167.34,167.32,167.34,400.0
2017-07-19 14:25:00,167.4,167.45,167.38,167.45,400.0,167.4,167.45,167.38,167.45,400.0
2017-07-19 14:30:00,167.38,167.4,167.31,167.35,1700.0,167.38,167.4,167.31,167.35,1700.0
2017-07-19 14:35:00,167.32,167.41,167.28,167.4,2297.0,167.32,167.41,167.28,167.4,2297.0
2017-07-19 14:40:00,167.43,167.5,167.36,167.5,1941.0,167.43,167.5,167.36,167.5,1941.0
2017-07-19 14:45:00,167.43,167.59,167.4,167.41,6264.0,167.43,167.59,167.4,167.41,6264.0
2017-07-19 14:50:00,167.39,167.51,167.33,167.51,1609.0,167.39,167.51,167.33,167.51,1609.0
2017-07-19 14:55:00,167.55,167.74,167.55,167.72,4890.0,167.55,167.74,167.55,167.72,4890.0
2017-07-19 15:00:00,167.7,167.74,167.64,167.71,2000.0,167.7,167.74,167.64,167.71,2000.0
2017-07-19 15:05:00,167.69,167.73,167.68,167.7,3074.0,167.69,167.73,167.68,167.7,3074.0
2017-07-19 15:10:00,167.69,167.72,167.63,167.72,4618.0,167.69,167.72,167.63,167.72,4618.0
2017-07-19 15:15:00,167.73,167.76,167.65,167.7,3623.0,167.73,167.76,167.65,167.7,3623.0
2017-07-19 15:20:00,167.66,167.7,167.62,167.69,4242.0,167.66,167.7,167.62,167.69,4242.0
2017-07-19 15:25:00,167.71,167.83,167.68,167.83,6685.0,167.71,167.83,167.68,167.83,6685.0
2017-07-19 15:30:00,167.84,167.95,167.82,167.9,5464.0,167.84,167.95,167.82,167.9,5464.0
2017-07-19 15:35:00,167.93,167.93,167.73,167.74,2082.0,167.93,167.93,167.73,167.74,2082.0
2017-07-19 15:40:00,167.74,167.75,167.57,167.71,3910.0,167.74,167.75,167.57,167.71,3910.0
2017-07-19 15:45:00,167.7,167.76,167.67,167.73,3953.0,167.7,167.76,167.67,167.73,3953.0
2017-07-19 15:50:00,167.75,168.2,167.71,167.78,10028.0,167.75,168.2,167.71,167.78,10028.0
2017-07-19 15:55:00,167.77,167.84,167.66,167.78,13266.0,167.77,167.84,167.66,167.78,13266.0
2017-07-20 09:30:00,168.2,168.2,167.64,167.87,7226.0,168.2,168.2,167.64,167.87,7226.0
2017-07-20 09:35:00,167.79,167.96,167.79,167.83,500.0,167.79,167.96,167.79,167.83,500.0
2017-07-20 09:40:00,167.82,167.82,167.42,167.6,3856.0,167.82,167.82,167.42,167.6,3856.0
2017-07-20 09:45:00,167.54,167.62,167.31,167.62,1300.0,167.54,167.62,167.31,167.62,1300.0
2017-07-20 09:50:00,167.73,168.01,167.73,168.01,889.0,167.73,168.01,167.73,168.01,889.0
2017-07-20 09:55:00,168.1,168.15,167.94,168.11,1600.0,168.1,168.15,167.94,168.11,1600.0
2017-07-20 10:00:00,168.03,168.12,167.78,167.89,2100.0,168.03,168.12,167.78,167.89,2100.0
2017-07-20 10:05:00,167.86,168.14,167.82,167.95,1550.0,167.86,168.14,167.82,167.95,1550.0
2017-07-20 10:10:00,167.83,167.93,167.53,167.53,800.0,167.83,167.93,167.53,167.53,800.0
2017-07-20 10:15:00,167.58,167.61,167.31,167.61,1800.0,167.58,167.61,167.31,167.61,1800.0
2017-07-20 10:20:00,167.64,167.76,167.49,167.49,1955.0,167.64,167.76,167.49,167.49,1955.0
2017-07-20 10:25:00,167.41,167.47,167.38,167.4,1500.0,167.41,167.47,167.38,167.4,1500.0
2017-07-20 10:30:00,167.46,167.54,167.04,167.2,6759.0,167.46,167.54,167.04,167.2,6759.0
2017-07-20 10:35:00,167.09,167.24,167.09,167.14,2300.0,167.09,167.24,167.09,167.14,2300.0
2017-07-20 10:40:00,167.09,167.36,167.08,167.25,2100.0,167.09,167.36,167.08,167.25,2100.0
2017-07-20 10:45:00,167.19,167.37,167.12,167.31,1700.0,167.19,167.37,167.12,167.31,1700.0
2017-07-20 10:50:00,167.34,167.41,167.3,167.37,2600.0,167.34,167.41,167.3,167.37,2600.0
2017-07-20 10:55:00,167.48,167.48,167.12,167.14,2801.0,167.48,167.48,167.12,167.14,2801.0
2017-07-20 11:00:00,167.17,167.45,167.16,167.45,2300.0,167.17,167.45,167.16,167.45,2300.0
2017-07-20 11:05:00,167.62,167.67,167.44,167.44,1500.0,167.62,167.67,167.44,167.44,1500.0
2017-07-20 11:10:00,167.48,167.61,167.46,167.61,2100.0,167.48,167.61,167.46,167.61,2100.0
2017-07-20 11:15:00,167.65,167.85,167.58,167.67,6162.0,167.65,167.85,167.58,167.67,6162.0
2017-07-20 11:20:00,167.62,167.69,167.57,167.6,4215.0,167.62,167.69,167.57,167.6,4215.0
2017-07-20 11:25:00,167.6,167.7,167.45,167.7,1600.0,167.6,167.7,167.45,167.7,1600.0
2017-07-20 11:30:00,167.7,167.7,167.4,167.45,2291.0,167.7,167.7,167.4,167.45,2291.0
2017-07-20 11:35:00,167.38,167.48,167.36,167.48,1200.0,167.38,167.48,167.36,167.48,1200.0
2017-07-20 11:40:00,167.55,167.61,167.37,167.61,1500.0,167.55,167.61,167.37,167.61,1500.0
2017-07-20 11:45:00,167.54,167.54,167.54,167.54,200.0,167.54,167.54,167.54,167.54,200.0
2017-07-20 11:50:00,167.5,167.53,167.44,167.53,1164.0,167.5,167.53,167.44,167.53,1164.0
2017-07-20 11:55:00,167.44,167.44,167.38,167.44,1100.0,167.44,167.44,167.38,167.44,1100.0
2017-07-20 12:00:00,167.4,167.4,167.35,167.35,500.0,167.4,167.4,167.35,167.35,500.0
2017-07-20 12:05:00,167.36,167.47,167.28,167.46,1416.0,167.36,167.47,167.28,167.46,1416.0
2017-07-20 12:10:00,167.47,167.62,167.47,167.59,1500.0,167.47,167.62,167.47,167.59,1500.0
2017-07-20 12:15:00,167.5,167.5,167.45,167.45,300.0,167.5,167.5,167.45,167.45,300.0
2017-07-20 12:20:00,167.45,167.52,167.45,167.5,1381.0,167.45,167.52,167.45,167.5,1381.0
2017-07-20 12:25:00,167.53,167.59,167.52,167.52,2000.0,167.53,167.59,167.52,167.52,2000.0
2017-07-20 12:30:00,167.55,167.61,167.48,167.48,2000.0,167.55,167.61,167.48,167.48,2000.0
2017-07-20 12:35:00,167.46,167.53,167.46,167.53,700.0,167.46,167.53,167.46,167.53,700.0
2017-07-20 12:40:00,167.54,167.54,167.5,167.5,1100.0,167.54,167.54,167.5,167.5,1100.0
2017-07-20 12:45:00,167.46,167.48,167.4,167.4,400.0,167.46,167.48,167.4,167.4,400.0
2017-07-20 12:50:00,167.45,167.47,167.39,167.4,550.0,167.45,167.47,167.39,167.4,550.0
2017-07-20 12:55:00,167.46,167.5,167.43,167.5,2969.0,167.46,167.5,167.43,167.5,2969.0
2017-07-20 13:00:00,167.5,167.52,167.27,167.29,2356.0,167.5,167.52,167.27,167.29,2356.0
2017-07-20 13:05:00,167.28,167.38,167.28,167.33,1700.0,167.28,167.38,167.28,167.33,1700.0
2017-07-20 13:10:00,167.33,167.39,167.33,167.39,700.0,167.33,167.39,167.33,167.39,700.0
2017-07-20 13:15:00,167.46,167.5,167.45,167.5,600.0,167.46,167.5,167.45,167.5,600.0
2017-07-20 13:20:00,167.42,167.42,167.37,167.38,1000.0,167.42,167.42,167.37,167.38,1000.0
2017-07-20 13:25:00,167.26,167.3,167.25,167.25,500.0,167.26,167.3,167.25,167.25,500.0
2017-07-20 13:30:00,167.25,167.36,167.25,167.35,1200.0,167.25,167.36,167.25,167.35,1200.0
2017-07-20 13:35:00,167.36,167.39,167.18,167.19,2500.0,167.36,167.39,167.18,167.19,2500.0
2017-07-20 13:40:00,167.16,167.18,167.12,167.15,1800.0,167.16,167.18,167.12,167.15,1800.0
2017-07-20 13:45:00,167.21,167.22,167.2,167.22,200.0,167.21,167.22,167.2,167.22,200.0
2017-07-20 13:50:00,167.21,167.21,167.04,167.05,2000.0,167.21,167.21,167.04,167.05,2000.0
2017-07-20 13:55:00,167.02,167.1,167.0,167.07,3380.0,167.02,167.1,167.0,167.07,3380.0
2017-07-20 14:00:00,167.12,167.12,167.03,167.03,710.0,167.12,167.12,167.03,167.03,710.0
2017-07-20 14:05:00,167.04,167.04,166.77,166.93,3700.0,167.04,167.04,166.77,166.93,3700.0
2017-07-20 14:10:00,166.98,167.0,166.89,166.93,2900.0,166.98,167.0,166.89,166.93,2900.0
2017-07-20 14:15:00,166.97,167.0,166.84,166.89,4900.0,166.97,167.0,166.84,166.89,4900.0
2017-07-20 14:20:00,166.89,166.89,166.75,166.85,5200.0,166.89,166.89,166.75,166.85,5200.0
2017-07-20 14:25:00,166.8,166.8,166.73,166.8,1400.0,166.8,166.8,166.73,166.8,1400.0
2017-07-20 14:30:00,166.83,166.88,166.79,166.86,700.0,166.83,166.88,166.79,166.86,700.0
2017-07-20 14:35:00,166.86,166.86,166.76,166.76,1400.0,166.86,166.86,166.76,166.76,1400.0
2017-07-20 14:40:00,166.78,166.93,166.78,166.93,1100.0,166.78,166.93,166.78,166.93,1100.0
2017-07-20 14:45:00,166.93,166.97,166.88,166.96,1500.0,166.93,166.97,166.88,166.96,1500.0
2017-07-20 14:50:00,167.16,167.18,167.1,167.18,1800.0,167.16,167.18,167.1,167.18,1800.0
2017-07-20 14:55:00,167.15,167.26,167.1,167.26,2100.0,167.15,167.26,167.1,167.26,2100.0
2017-07-20 15:00:00,167.26,167.26,167.23,167.24,500.0,167.26,167.26,167.23,167.24,500.0
2017-07-20 15:05:00,167.23,167.3,167.21,167.29,2361.0,167.23,167.3,167.21,167.29,2361.0
2017-07-20 15:10:00,167.33,167.35,167.29,167.34,1596.0,167.33,167.35,167.29,167.34,1596.0
2017-07-20 15:15:00,167.31,167.31,167.17,167.17,3800.0,167.31,167.31,167.17,167.17,3800.0
2017-07-20 15:20:00,167.15,167.24,167.15,167.23,1301.0,167.15,167.24,167.15,167.23,1301.0
2017-07-20 15:25:00,167.27,167.35,167.25,167.33,2242.0,167.27,167.35,167.25,167.33,2242.0
2017-07-20 15:30:00,167.29,167.29,167.1,167.1,3300.0,167.29,167.29,167.1,167.1,3300.0
2017-07-20 15:35:00,167.08,167.29,167.07,167.12,5900.0,167.08,167.29,167.07,167.12,5900.0
2017-07-20 15:40:00,167.08,167.18,167.07,167.18,4600.0,167.08,167.18,167.07,167.18,4600.0
2017-07-20 15:45:00,167.21,167.36,167.17,167.31,2800.0,167.21,167.36,167.17,167.31,2800.0
2017-07-20 15:50:00,167.29,167.29,167.16,167.19,7937.0,167.29,167.29,167.16,167.19,7937.0
2017-07-20 15:55:00,167.19,167.35,167.19,167.31,14225.0,167.19,167.35,167.19,167.31,14225.0
2017-07-21 09:30:00,166.59,167.78,166.25,166.71,38459.0,166.59,167.78,166.25,166.71,38459.0
2017-07-21 09:35:00,166.98,167.85,166.98,167.5,4400.0,166.98,167.85,166.98,167.5,4400.0
2017-07-21 09:40:00,167.5,167.83,167.5,167.65,2300.0,167.5,167.83,167.5,167.65,2300.0
2017-07-21 09:45:00,167.56,167.56,167.47,167.56,1700.0,167.56,167.56,167.47,167.56,1700.0
2017-07-21 09:50:00,167.52,167.52,166.96,166.96,700.0,167.52,167.52,166.96,166.96,700.0
2017-07-21 09:55:00,167.27,167.66,167.27,167.66,600.0,167.27,167.66,167.27,167.66,600.0
2017-07-21 10:00:00,167.8,167.83,167.57,167.78,2249.0,167.8,167.83,167.57,167.78,2249.0
2017-07-21 10:05:00,167.87,167.98,167.83,167.94,1502.0,167.87,167.98,167.83,167.94,1502.0
2017-07-21 10:10:00,167.86,168.14,167.79,168.14,3200.0,167.86,168.14,167.79,168.14,3200.0
2017-07-21 10:15:00,167.9,167.95,167.9,167.94,400.0,167.9,167.95,167.9,167.94,400.0
2017-07-21 10:20:00,168.01,168.12,167.82,167.82,3490.0,168.01,168.12,167.82,167.82,3490.0
2017-07-21 10:25:00,167.77,168.0,167.77,168.0,1941.0,167.77,168.0,167.77,168.0,1941.0
2017-07-21 10:30:00,167.84,168.24,167.84,167.95,3524.0,167.84,168.24,167.84,167.95,3524.0
2017-07-21 10:35:00,167.98,168.03,167.98,167.98,400.0,167.98,168.03,167.98,167.98,400.0
2017-07-21 10:40:00,168.0,168.06,167.97,167.97,1200.0,168.0,168.06,167.97,167.97,1200.0
2017-07-21 10:45:00,167.92,168.0,167.77,167.77,1000.0,167.92,168.0,167.77,167.77,1000.0
2017-07-21 10:50:00,167.86,167.86,167.68,167.72,1190.0,167.86,167.86,167.68,167.72,1190.0
2017-07-21 10:55:00,167.69,167.69,167.24,167.24,2500.0,167.69,167.69,167.24,167.24,2500.0
2017-07-21 11:00:00,167.24,167.35,167.11,167.11,1800.0,167.24,167.35,167.11,167.11,1800.0
2017-07-21 11:05:00,167.09,167.24,167.09,167.23,2800.0,167.09,167.24,167.09,167.23,2800.0
2017-07-21 11:10:00,167.35,167.48,167.35,167.48,800.0,167.35,167.48,167.35,167.48,800.0
2017-07-21 11:15:00,167.47,167.49,167.41,167.41,703.0,167.47,167.49,167.41,167.41,703.0
2017-07-21 11:20:00,167.5,167.53,167.43,167.43,1000.0,167.5,167.53,167.43,167.43,1000.0
2017-07-21 11:25:00,167.39,167.44,167.23,167.32,1100.0,167.39,167.44,167.23,167.32,1100.0
2017-07-21 11:30:00,167.28,167.45,167.23,167.38,3413.0,167.28,167.45,167.23,167.38,3413.0
2017-07-21 11:35:00,167.42,167.62,167.42,167.62,600.0,167.42,167.62,167.42,167.62,600.0
2017-07-21 11:40:00,167.63,167.63,167.53,167.53,1100.0,167.63,167.63,167.53,167.53,1100.0
2017-07-21 11:45:00,167.59,167.67,167.57,167.57,1600.0,167.59,167.67,167.57,167.57,1600.0
2017-07-21 11:50:00,167.61,167.76,167.6,167.76,800.0,167.61,167.76,167.6,167.76,800.0
2017-07-21 11:55:00,168.01,168.01,168.01,168.01,100.0,168.01,168.01,168.01,168.01,100.0
2017-07-21 12:00:00,167.96,167.96,167.75,167.75,1000.0,167.96,167.96,167.75,167.75,1000.0
2017-07-21 12:05:00,167.74,167.93,167.73,167.89,1700.0,167.74,167.93,167.73,167.89,1700.0
2017-07-21 12:10:00,167.89,167.98,167.84,167.84,2400.0,167.89,167.98,167.84,167.84,2400.0
2017-07-21 12:15:00,167.78,167.83,167.76,167.79,811.0,167.78,167.83,167.76,167.79,811.0
2017-07-21 12:20:00,167.78,167.78,167.64,167.67,978.0,167.78,167.78,167.64,167.67,978.0
2017-07-21 12:25:00,167.64,167.73,167.6,167.65,1763.0,167.64,167.73,167.6,167.65,1763.0
2017-07-21 12:30:00,167.7,167.7,167.7,167.7,100.0,167.7,167.7,167.7,167.7,100.0
2017-07-21 12:35:00,167.69,167.78,167.55,167.55,2002.0,167.69,167.78,167.55,167.55,2002.0
2017-07-21 12:40:00,167.65,167.67,167.53,167.53,500.0,167.65,167.67,167.53,167.53,500.0
2017-07-21 12:45:00,167.58,167.66,167.58,167.66,700.0,167.58,167.66,167.58,167.66,700.0
2017-07-21 12:50:00,167.6,167.64,167.59,167.64,524.0,167.6,167.64,167.59,167.64,524.0
2017-07-21 12:55:00,167.64,167.64,167.64,167.64,0.0,167.64,167.64,167.64,167.64,0.0
2017-07-21 13:00:00,167.65,167.65,167.64,167.65,100.0,167.65,167.65,167.64,167.65,100.0
2017-07-21 13:05:00,167.68,167.76,167.64,167.64,3650.0,167.68,167.76,167.64,167.64,3650.0
2017-07-21 13:10:00,167.64,167.67,167.5,167.5,1000.0,167.64,167.67,167.5,167.5,1000.0
2017-07-21 13:15:00,167.49,167.49,167.49,167.49,600.0,167.49,167.49,167.49,167.49,600.0
2017-07-21 13:20:00,167.49,167.49,167.38,167.39,500.0,167.49,167.49,167.38,167.39,500.0
2017-07-21 13:25:00,167.37,167.37,167.13,167.13,900.0,167.37,167.37,167.13,167.13,900.0
2017-07-21 13:30:00,167.13,167.13,167.11,167.11,500.0,167.13,167.13,167.11,167.11,500.0
2017-07-21 13:35:00,166.99,167.16,166.99,167.16,1300.0,166.99,167.16,166.99,167.16,1300.0
2017-07-21 13:40:00,167.14,167.19,167.11,167.11,830.0,167.14,167.19,167.11,167.11,830.0
2017-07-21 13:45:00,167.21,167.24,167.17,167.21,900.0,167.21,167.24,167.17,167.21,900.0
2017-07-21 13:50:00,167.15,167.25,167.15,167.25,1050.0,167.15,167.25,167.15,167.25,1050.0
2017-07-21 13:55:00,167.27,167.27,167.03,167.03,2200.0,167.27,167.27,167.03,167.03,2200.0
2017-07-21 14:00:00,167.02,167.12,166.97,167.06,3200.0,167.02,167.12,166.97,167.06,3200.0
2017-07-21 14:05:00,167.06,167.2,167.02,167.19,2052.0,167.06,167.2,167.02,167.19,2052.0
2017-07-21 14:10:00,167.22,167.3,167.2,167.23,1457.0,167.22,167.3,167.2,167.23,1457.0
2017-07-21 14:15:00,167.21,167.25,167.12,167.13,2482.0,167.21,167.25,167.12,167.13,2482.0
2017-07-21 14:20:00,167.11,167.15,167.05,167.05,800.0,167.11,167.15,167.05,167.05,800.0
2017-07-21 14:25:00,167.04,167.04,166.98,166.99,600.0,167.04,167.04,166.98,166.99,600.0
2017-07-21 14:30:00,167.05,167.37,166.99,167.23,6701.0,167.05,167.37,166.99,167.23,6701.0
2017-07-21 14:35:00,167.21,167.33,167.21,167.29,2500.0,167.21,167.33,167.21,167.29,2500.0
2017-07-21 14:40:00,167.21,167.27,167.13,167.24,3079.0,167.21,167.27,167.13,167.24,3079.0
2017-07-21 14:45:00,167.16,167.2,167.13,167.19,800.0,167.16,167.2,167.13,167.19,800.0
2017-07-21 14:50:00,167.14,167.23,167.09,167.19,1980.0,167.14,167.23,167.09,167.19,1980.0
2017-07-21 14:55:00,167.17,167.18,167.05,167.15,1200.0,167.17,167.18,167.05,167.15,1200.0
2017-07-21 15:00:00,167.12,167.15,166.96,166.99,2200.0,167.12,167.15,166.96,166.99,2200.0
2017-07-21 15:05:00,166.98,167.12,166.98,167.08,5401.0,166.98,167.12,166.98,167.08,5401.0
2017-07-21 15:10:00,167.12,167.13,167.04,167.04,1400.0,167.12,167.13,167.04,167.04,1400.0
2017-07-21 15:15:00,167.07,167.12,167.05,167.06,1100.0,167.07,167.12,167.05,167.06,1100.0
2017-07-21 15:20:00,167.02,167.06,166.93,166.93,4100.0,167.02,167.06,166.93,166.93,4100.0
2017-07-21 15:25:00,166.95,167.0,166.89,167.0,2700.0,166.95,167.0,166.89,167.0,2700.0
2017-07-21 15:30:00,166.97,167.02,166.93,166.95,2800.0,166.97,167.02,166.93,166.95,2800.0
2017-07-21 15:35:00,166.94,167.0,166.86,166.87,5280.0,166.94,167.0,166.86,166.87,5280.0
2017-07-21 15:40:00,166.88,166.92,166.81,166.89,4872.0,166.88,166.92,166.81,166.89,4872.0
2017-07-21 15:45:00,166.91,166.93,166.75,166.75,8100.0,166.91,166.93,166.75,166.75,8100.0
2017-07-21 15:50:00,166.73,166.79,166.52,166.74,22128.0,166.73,166.79,166.52,166.74,22128.0
2017-07-21 15:55:00,166.75,166.75,166.6,166.63,21496.0,166.75,166.75,166.6,166.63,21496.0
2017-07-24 09:30:00,166.78,167.85,166.73,167.79,9977.0,166.78,167.85,166.73,167.79,9977.0
2017-07-24 09:35:00,167.68,167.84,167.28,167.53,2745.0,167.68,167.84,167.28,167.53,2745.0
2017-07-24 09:40:00,167.81,167.81,167.29,167.44,5700.0,167.81,167.81,167.29,167.44,5700.0
2017-07-24 09:45:00,167.35,167.91,167.35,167.87,3750.0,167.35,167.91,167.35,167.87,3750.0
2017-07-24 09:50:00,168.01,168.33,167.81,168.33,2450.0,168.01,168.33,167.81,168.33,2450.0
2017-07-24 09:55:00,168.37,168.67,168.2,168.67,3100.0,168.37,168.67,168.2,168.67,3100.0
2017-07-24 10:00:00,168.56,168.56,168.32,168.32,3700.0,168.56,168.56,168.32,168.32,3700.0
2017-07-24 10:05:00,168.38,168.93,168.37,168.89,1611.0,168.38,168.93,168.37,168.89,1611.0
2017-07-24 10:10:00,169.0,169.1,168.87,168.87,2600.0,169.0,169.1,168.87,168.87,2600.0
2017-07-24 10:15:00,168.86,168.91,168.59,168.69,4679.0,168.86,168.91,168.59,168.69,4679.0
2017-07-24 10:20:00,168.68,168.83,168.68,168.75,1400.0,168.68,168.83,168.68,168.75,1400.0
2017-07-24 10:25:00,168.89,168.97,168.65,168.66,3300.0,168.89,168.97,168.65,168.66,3300.0
2017-07-24 10:30:00,168.6,169.16,168.6,169.16,4605.0,168.6,169.16,168.6,169.16,4605.0
2017-07-24 10:35:00,169.14,169.31,169.06,169.06,1400.0,169.14,169.31,169.06,169.06,1400.0
2017-07-24 10:40:00,169.06,169.23,169.06,169.12,4100.0,169.06,169.23,169.06,169.12,4100.0
2017-07-24 10:45:00,169.14,169.25,168.99,168.99,2731.0,169.14,169.25,168.99,168.99,2731.0
2017-07-24 10:50:00,168.99,169.09,168.99,169.01,1225.0,168.99,169.09,168.99,169.01,1225.0
2017-07-24 10:55:00,168.75,168.98,168.74,168.86,2733.0,168.75,168.98,168.74,168.86,2733.0
2017-07-24 11:00:00,168.86,168.9,168.59,168.7,4434.0,168.86,168.9,168.59,168.7,4434.0
2017-07-24 11:05:00,168.75,168.76,168.75,168.76,200.0,168.75,168.76,168.75,168.76,200.0
2017-07-24 11:10:00,168.79,168.79,168.38,168.42,1500.0,168.79,168.79,168.38,168.42,1500.0
2017-07-24 11:15:00,168.48,168.66,168.48,168.66,1500.0,168.48,168.66,168.48,168.66,1500.0
2017-07-24 11:20:00,168.6,168.62,168.33,168.5,3000.0,168.6,168.62,168.33,168.5,3000.0
2017-07-24 11:25:00,168.4,168.82,168.34,168.69,5001.0,168.4,168.82,168.34,168.69,5001.0
2017-07-24 11:30:00,168.68,168.78,168.68,168.68,474.0,168.68,168.78,168.68,168.68,474.0
2017-07-24 11:35:00,168.69,168.96,168.69,168.96,1500.0,168.69,168.96,168.69,168.96,1500.0
2017-07-24 11:40:00,168.86,168.95,168.74,168.91,3100.0,168.86,168.95,168.74,168.91,3100.0
2017-07-24 11:45:00,168.85,168.87,168.8,168.83,600.0,168.85,168.87,168.8,168.83,600.0
2017-07-24 11:50:00,168.78,168.86,168.78,168.78,420.0,168.78,168.86,168.78,168.78,420.0
2017-07-24 11:55:00,168.78,168.78,168.69,168.7,1100.0,168.78,168.78,168.69,168.7,1100.0
2017-07-24 12:00:00,168.67,169.0,168.67,168.84,2903.0,168.67,169.0,168.67,168.84,2903.0
2017-07-24 12:05:00,168.85,169.04,168.85,169.0,1435.0,168.85,169.04,168.85,169.0,1435.0
2017-07-24 12:10:00,169.01,169.19,168.98,169.19,1500.0,169.01,169.19,168.98,169.19,1500.0
2017-07-24 12:15:00,169.2,169.3,169.19,169.26,4000.0,169.2,169.3,169.19,169.26,4000.0
2017-07-24 12:20:00,169.28,169.68,169.28,169.65,8098.0,169.28,169.68,169.28,169.65,8098.0
2017-07-24 12:25:00,169.65,169.89,169.49,169.87,3800.0,169.65,169.89,169.49,169.87,3800.0
2017-07-24 12:30:00,169.79,169.95,169.72,169.88,1000.0,169.79,169.95,169.72,169.88,1000.0
2017-07-24 12:35:00,169.73,169.78,169.63,169.67,1100.0,169.73,169.78,169.63,169.67,1100.0
2017-07-24 12:40:00,169.63,169.77,169.62,169.74,2400.0,169.63,169.77,169.62,169.74,2400.0
2017-07-24 12:45:00,169.78,169.89,169.77,169.86,1900.0,169.78,169.89,169.77,169.86,1900.0
2017-07-24 12:50:00,169.75,169.75,169.75,169.75,100.0,169.75,169.75,169.75,169.75,100.0
2017-07-24 12:55:00,169.77,169.95,169.74,169.95,1547.0,169.77,169.95,169.74,169.95,1547.0
2017-07-24 13:00:00,169.95,169.98,169.75,169.75,1500.0,169.95,169.98,169.75,169.75,1500.0
2017-07-24 13:05:00,169.77,169.97,169.77,169.94,3200.0,169.77,169.97,169.77,169.94,3200.0
2017-07-24 13:10:00,169.95,170.24,169.95,169.96,2830.0,169.95,170.24,169.95,169.96,2830.0
2017-07-24 13:15:00,169.94,170.12,169.94,169.97,1600.0,169.94,170.12,169.94,169.97,1600.0
2017-07-24 13:20:00,169.95,170.07,169.94,170.05,1120.0,169.95,170.07,169.94,170.05,1120.0
2017-07-24 13:25:00,169.99,170.17,169.89,169.89,1500.0,169.99,170.17,169.89,169.89,1500.0
2017-07-24 13:30:00,169.93,169.99,169.9,169.99,700.0,169.93,169.99,169.9,169.99,700.0
2017-07-24 13:35:00,170.05,170.05,169.87,169.87,800.0,170.05,170.05,169.87,169.87,800.0
2017-07-24 13:40:00,169.87,170.11,169.85,170.08,3835.0,169.87,170.11,169.85,170.08,3835.0
2017-07-24 13:45:00,170.08,170.2,170.06,170.17,1500.0,170.08,170.2,170.06,170.17,1500.0
2017-07-24 13:50:00,170.16,170.16,170.02,170.04,500.0,170.16,170.16,170.02,170.04,500.0
2017-07-24 13:55:00,170.07,170.31,170.07,170.29,4834.0,170.07,170.31,170.07,170.29,4834.0
2017-07-24 14:00:00,170.24,170.29,170.2,170.29,1400.0,170.24,170.29,170.2,170.29,1400.0
2017-07-24 14:05:00,170.24,170.24,170.08,170.17,1200.0,170.24,170.24,170.08,170.17,1200.0
2017-07-24 14:10:00,170.19,170.22,170.13,170.22,2090.0,170.19,170.22,170.13,170.22,2090.0
2017-07-24 14:15:00,170.23,170.24,170.13,170.13,1800.0,170.23,170.24,170.13,170.13,1800.0
2017-07-24 14:20:00,170.13,170.34,170.13,170.32,3501.0,170.13,170.34,170.13,170.32,3501.0
2017-07-24 14:25:00,170.3,170.36,170.21,170.27,2748.0,170.3,170.36,170.21,170.27,2748.0
2017-07-24 14:30:00,170.22,170.29,170.19,170.26,3473.0,170.22,170.29,170.19,170.26,3473.0
2017-07-24 14:35:00,170.26,170.26,170.09,170.18,2100.0,170.26,170.26,170.09,170.18,2100.0
2017-07-24 14:40:00,170.07,170.09,170.04,170.06,1955.0,170.07,170.09,170.04,170.06,1955.0
2017-07-24 14:45:00,170.0,170.1,169.98,170.1,700.0,170.0,170.1,169.98,170.1,700.0
2017-07-24 14:50:00,170.01,170.12,169.98,170.12,1200.0,170.01,170.12,169.98,170.12,1200.0
2017-07-24 14:55:00,170.09,170.09,169.92,170.01,2120.0,170.09,170.09,169.92,170.01,2120.0
2017-07-24 15:00:00,170.03,170.06,169.97,169.97,1600.0,170.03,170.06,169.97,169.97,1600.0
2017-07-24 15:05:00,170.02,170.1,170.0,170.1,2700.0,170.02,170.1,170.0,170.1,2700.0
2017-07-24 15:10:00,170.14,170.35,170.09,170.35,4349.0,170.14,170.35,170.09,170.35,4349.0
2017-07-24 15:15:00,170.44,170.5,170.34,170.34,5555.0,170.44,170.5,170.34,170.34,5555.0
2017-07-24 15:20:00,170.31,170.31,170.17,170.25,1800.0,170.31,170.31,170.17,170.25,1800.0
2017-07-24 15:25:00,170.35,170.49,170.29,170.48,1400.0,170.35,170.49,170.29,170.48,1400.0
2017-07-24 15:30:00,170.44,170.52,170.38,170.44,3420.0,170.44,170.52,170.38,170.44,3420.0
2017-07-24 15:35:00,170.39,170.56,170.37,170.43,7848.0,170.39,170.56,170.37,170.43,7848.0
2017-07-24 15:40:00,170.46,170.5,170.43,170.5,4024.0,170.46,170.5,170.43,170.5,4024.0
2017-07-24 15:45:00,170.43,170.43,170.35,170.38,4304.0,170.43,170.43,170.35,170.38,4304.0
2017-07-24 15:50:00,170.35,170.36,170.02,170.05,16063.0,170.35,170.36,170.02,170.05,16063.0
2017-07-24 15:55:00,170.05,170.26,170.05,170.26,26080.0,170.05,170.26,170.05,170.26,26080.0
2017-07-25 09:30:00,170.56,171.37,169.18,170.03,28204.0,170.56,171.37,169.18,170.03,28204.0
2017-07-25 09:35:00,169.75,170.89,169.61,169.75,10530.0,169.75,170.89,169.61,169.75,10530.0
2017-07-25 09:40:00,169.86,170.05,169.38,169.79,4922.0,169.86,170.05,169.38,169.79,4922.0
2017-07-25 09:45:00,169.69,169.79,169.34,169.5,2569.0,169.69,169.79,169.34,169.5,2569.0
2017-07-25 09:50:00,169.34,169.42,169.0,169.2,3021.0,169.34,169.42,169.0,169.2,3021.0
2017-07-25 09:55:00,169.25,169.53,169.25,169.52,671.0,169.25,169.53,169.25,169.52,671.0
2017-07-25 10:00:00,169.56,169.59,168.68,169.1,13977.0,169.56,169.59,168.68,169.1,13977.0
2017-07-25 10:05:00,169.12,169.5,168.89,169.04,8253.0,169.12,169.5,168.89,169.04,8253.0
2017-07-25 10:10:00,168.91,169.32,168.91,169.19,3441.0,168.91,169.32,168.91,169.19,3441.0
2017-07-25 10:15:00,169.17,169.41,168.95,169.21,11000.0,169.17,169.41,168.95,169.21,11000.0
2017-07-25 10:20:00,169.28,169.65,169.28,169.46,3600.0,169.28,169.65,169.28,169.46,3600.0
2017-07-25 10:25:00,169.42,169.56,169.13,169.32,2700.0,169.42,169.56,169.13,169.32,2700.0
2017-07-25 10:30:00,169.28,169.31,169.21,169.31,1700.0,169.28,169.31,169.21,169.31,1700.0
2017-07-25 10:35:00,169.12,169.12,168.58,168.71,2665.0,169.12,169.12,168.58,168.71,2665.0
2017-07-25 10:40:00,168.7,168.7,168.36,168.36,1609.0,168.7,168.7,168.36,168.36,1609.0
2017-07-25 10:45:00,168.25,168.51,168.17,168.42,5525.0,168.25,168.51,168.17,168.42,5525.0
2017-07-25 10:50:00,168.35,168.44,168.07,168.21,3700.0,168.35,168.44,168.07,168.21,3700.0
2017-07-25 10:55:00,168.22,168.23,168.0,168.1,2200.0,168.22,168.23,168.0,168.1,2200.0
2017-07-25 11:00:00,168.08,168.29,168.07,168.29,2300.0,168.08,168.29,168.07,168.29,2300.0
2017-07-25 11:05:00,168.31,168.38,168.18,168.18,2473.0,168.31,168.38,168.18,168.18,2473.0
2017-07-25 11:10:00,168.15,168.15,167.74,167.83,2933.0,168.15,168.15,167.74,167.83,2933.0
2017-07-25 11:15:00,167.75,167.77,167.42,167.73,7567.0,167.75,167.77,167.42,167.73,7567.0
2017-07-25 11:20:00,167.8,167.82,167.69,167.81,1653.0,167.8,167.82,167.69,167.81,1653.0
2017-07-25 11:25:00,167.71,167.83,167.57,167.6,5278.0,167.71,167.83,167.57,167.6,5278.0
2017-07-25 11:30:00,167.62,167.65,167.43,167.43,2352.0,167.62,167.65,167.43,167.43,2352.0
2017-07-25 11:35:00,167.42,167.61,167.35,167.49,3053.0,167.42,167.61,167.35,167.49,3053.0
2017-07-25 11:40:00,167.39,167.5,167.34,167.44,2400.0,167.39,167.5,167.34,167.44,2400.0
2017-07-25 11:45:00,167.44,167.46,167.35,167.42,800.0,167.44,167.46,167.35,167.42,800.0
2017-07-25 11:50:00,167.4,167.54,167.29,167.29,1511.0,167.4,167.54,167.29,167.29,1511.0
2017-07-25 11:55:00,167.26,167.34,166.9,167.01,7463.0,167.26,167.34,166.9,167.01,7463.0
2017-07-25 12:00:00,167.01,167.05,166.78,166.83,7385.0,167.01,167.05,166.78,166.83,7385.0
2017-07-25 12:05:00,166.83,166.95,166.76,166.79,2700.0,166.83,166.95,166.76,166.79,2700.0
2017-07-25 12:10:00,166.78,166.88,166.54,166.54,2135.0,166.78,166.88,166.54,166.54,2135.0
2017-07-25 12:15:00,166.59,166.68,166.48,166.53,7469.0,166.59,166.68,166.48,166.53,7469.0
2017-07-25 12:20:00,166.54,166.65,166.54,166.63,2200.0,166.54,166.65,166.54,166.63,2200.0
2017-07-25 12:25:00,166.67,166.7,166.56,166.65,1214.0,166.67,166.7,166.56,166.65,1214.0
2017-07-25 12:30:00,166.65,166.68,166.61,166.68,1200.0,166.65,166.68,166.61,166.68,1200.0
2017-07-25 12:35:00,166.73,166.76,166.62,166.67,2600.0,166.73,166.76,166.62,166.67,2600.0
2017-07-25 12:40:00,166.62,166.84,166.61,166.77,4929.0,166.62,166.84,166.61,166.77,4929.0
2017-07-25 12:45:00,166.79,166.87,166.77,166.87,1000.0,166.79,166.87,166.77,166.87,1000.0
2017-07-25 12:50:00,166.83,166.88,166.65,166.65,925.0,166.83,166.88,166.65,166.65,925.0
2017-07-25 12:55:00,166.64,166.71,166.64,166.7,1600.0,166.64,166.71,166.64,166.7,1600.0
2017-07-25 13:00:00,166.72,166.94,166.72,166.93,2050.0,166.72,166.94,166.72,166.93,2050.0
2017-07-25 13:05:00,166.97,166.97,166.8,166.97,3795.0,166.97,166.97,166.8,166.97,3795.0
2017-07-25 13:10:00,167.09,167.17,166.99,167.0,9191.0,167.09,167.17,166.99,167.0,9191.0
2017-07-25 13:15:00,167.13,167.18,167.13,167.13,1100.0,167.13,167.18,167.13,167.13,1100.0
2017-07-25 13:20:00,167.2,167.27,167.19,167.27,2767.0,167.2,167.27,167.19,167.27,2767.0
2017-07-25 13:25:00,167.3,167.39,167.27,167.29,2076.0,167.3,167.39,167.27,167.29,2076.0
2017-07-25 13:30:00,167.25,167.33,167.13,167.17,3600.0,167.25,167.33,167.13,167.17,3600.0
2017-07-25 13:35:00,167.24,167.24,167.14,167.21,1100.0,167.24,167.24,167.14,167.21,1100.0
2017-07-25 13:40:00,167.24,167.25,167.17,167.2,2912.0,167.24,167.25,167.17,167.2,2912.0
2017-07-25 13:45:00,167.2,167.2,167.04,167.08,2119.0,167.2,167.2,167.04,167.08,2119.0
2017-07-25 13:50:00,167.07,167.14,167.03,167.09,2650.0,167.07,167.14,167.03,167.09,2650.0
2017-07-25 13:55:00,167.06,167.12,166.99,167.04,4003.0,167.06,167.12,166.99,167.04,4003.0
2017-07-25 14:00:00,167.03,167.09,166.89,167.02,2800.0,167.03,167.09,166.89,167.02,2800.0
2017-07-25 14:05:00,167.0,167.02,166.92,166.92,1604.0,167.0,167.02,166.92,166.92,1604.0
2017-07-25 14:10:00,166.96,166.99,166.8,166.91,10926.0,166.96,166.99,166.8,166.91,10926.0
2017-07-25 14:15:00,166.92,166.92,166.54,166.54,10072.0,166.92,166.92,166.54,166.54,10072.0
2017-07-25 14:20:00,166.48,166.51,166.38,166.38,2299.0,166.48,166.51,166.38,166.38,2299.0
2017-07-25 14:25:00,166.24,166.45,166.24,166.34,5267.0,166.24,166.45,166.24,166.34,5267.0
2017-07-25 14:30:00,166.25,166.33,166.11,166.19,5767.0,166.25,166.33,166.11,166.19,5767.0
2017-07-25 14:35:00,166.16,166.39,166.15,166.37,4192.0,166.16,166.39,166.15,166.37,4192.0
2017-07-25 14:40:00,166.38,166.38,166.26,166.35,3835.0,166.38,166.38,166.26,166.35,3835.0
2017-07-25 14:45:00,166.34,166.41,166.25,166.38,3146.0,166.34,166.41,166.25,166.38,3146.0
2017-07-25 14:50:00,166.41,166.53,166.39,166.44,3165.0,166.41,166.53,166.39,166.44,3165.0
2017-07-25 14:55:00,166.38,166.4,166.32,166.35,2110.0,166.38,166.4,166.32,166.35,2110.0
2017-07-25 15:00:00,166.41,166.41,166.2,166.28,5187.0,166.41,166.41,166.2,166.28,5187.0
2017-07-25 15:05:00,166.25,166.35,166.16,166.31,6522.0,166.25,166.35,166.16,166.31,6522.0
2017-07-25 15:10:00,166.25,166.39,166.24,166.39,4013.0,166.25,166.39,166.24,166.39,4013.0
2017-07-25 15:15:00,166.43,166.56,166.43,166.55,3100.0,166.43,166.56,166.43,166.55,3100.0
2017-07-25 15:20:00,166.5,166.53,166.39,166.39,7758.0,166.5,166.53,166.39,166.39,7758.0
2017-07-25 15:25:00,166.38,166.63,166.33,166.6,4048.0,166.38,166.63,166.33,166.6,4048.0
2017-07-25 15:30:00,166.58,166.64,166.53,166.53,7407.0,166.58,166.64,166.53,166.53,7407.0
2017-07-25 15:35:00,166.55,166.76,166.55,166.74,8201.0,166.55,166.76,166.55,166.74,8201.0
2017-07-25 15:40:00,166.76,166.86,166.69,166.84,8442.0,166.76,166.86,166.69,166.84,8442.0
2017-07-25 15:45:00,166.81,166.96,166.8,166.94,16869.0,166.81,166.96,166.8,166.94,16869.0
2017-07-25 15:50:00,166.94,166.95,166.4,166.48,22311.0,166.94,166.95,166.4,166.48,22311.0
2017-07-25 15:55:00,166.47,166.64,166.39,166.54,19850.0,166.47,166.64,166.39,166.54,19850.0
2017-07-26 09:30:00,165.93,167.29,165.93,166.6,18940.0,165.93,167.29,165.93,166.6,18940.0
2017-07-26 09:35:00,166.66,166.8,166.5,166.74,2451.0,166.66,166.8,166.5,166.74,2451.0
2017-07-26 09:40:00,166.83,167.48,166.72,166.95,8730.0,166.83,167.48,166.72,166.95,8730.0
2017-07-26 09:45:00,166.86,167.34,166.85,167.04,5100.0,166.86,167.34,166.85,167.04,5100.0
2017-07-26 09:50:00,166.74,167.02,166.61,167.02,4679.0,166.74,167.02,166.61,167.02,4679.0
2017-07-26 09:55:00,166.94,167.4,166.87,167.4,2200.0,166.94,167.4,166.87,167.4,2200.0
2017-07-26 10:00:00,167.41,167.61,167.0,167.0,3200.0,167.41,167.61,167.0,167.0,3200.0
2017-07-26 10:05:00,167.1,167.35,166.95,167.35,6200.0,167.1,167.35,166.95,167.35,6200.0
2017-07-26 10:10:00,167.54,167.62,167.3,167.43,1400.0,167.54,167.62,167.3,167.43,1400.0
2017-07-26 10:15:00,167.32,167.38,167.14,167.14,1665.0,167.32,167.38,167.14,167.14,1665.0
2017-07-26 10:20:00,167.2,167.56,167.18,167.56,2300.0,167.2,167.56,167.18,167.56,2300.0
2017-07-26 10:25:00,167.44,167.54,167.25,167.52,3100.0,167.44,167.54,167.25,167.52,3100.0
2017-07-26 10:30:00,167.44,167.44,167.05,167.16,1600.0,167.44,167.44,167.05,167.16,1600.0
2017-07-26 10:35:00,167.14,167.45,167.04,167.18,5652.0,167.14,167.45,167.04,167.18,5652.0
2017-07-26 10:40:00,167.1,167.1,166.98,167.03,2519.0,167.1,167.1,166.98,167.03,2519.0
2017-07-26 10:45:00,167.03,167.14,167.02,167.13,2327.0,167.03,167.14,167.02,167.13,2327.0
2017-07-26 10:50:00,167.16,167.4,167.16,167.4,700.0,167.16,167.4,167.16,167.4,700.0
2017-07-26 10:55:00,167.47,167.64,167.15,167.15,2000.0,167.47,167.64,167.15,167.15,2000.0
2017-07-26 11:00:00,167.21,167.34,167.15,167.24,1500.0,167.21,167.34,167.15,167.24,1500.0
2017-07-26 11:05:00,167.17,167.26,167.03,167.03,1700.0,167.17,167.26,167.03,167.03,1700.0
2017-07-26 11:10:00,167.0,167.17,167.0,167.13,1300.0,167.0,167.17,167.0,167.13,1300.0
2017-07-26 11:15:00,167.19,167.39,167.15,167.37,1800.0,167.19,167.39,167.15,167.37,1800.0
2017-07-26 11:20:00,167.44,167.44,167.1,167.17,900.0,167.44,167.44,167.1,167.17,900.0
2017-07-26 11:25:00,167.12,167.2,167.12,167.18,400.0,167.12,167.2,167.12,167.18,400.0
2017-07-26 11:30:00,167.25,167.27,167.17,167.27,1200.0,167.25,167.27,167.17,167.27,1200.0
2017-07-26 11:35:00,167.16,167.16,167.01,167.01,1100.0,167.16,167.16,167.01,167.01,1100.0
2017-07-26 11:40:00,166.95,167.07,166.95,167.05,929.0,166.95,167.07,166.95,167.05,929.0
2017-07-26 11:45:00,167.0,167.0,166.75,166.76,1000.0,167.0,167.0,166.75,166.76,1000.0
2017-07-26 11:50:00,166.61,166.61,166.6,166.61,300.0,166.61,166.61,166.6,166.61,300.0
2017-07-26 11:55:00,166.59,166.67,166.57,166.67,2034.0,166.59,166.67,166.57,166.67,2034.0
2017-07-26 12:00:00,166.63,166.63,166.63,166.63,157.0,166.63,166.63,166.63,166.63,157.0
2017-07-26 12:05:00,166.63,166.78,166.5,166.57,3555.0,166.63,166.78,166.5,166.57,3555.0
2017-07-26 12:10:00,166.59,166.68,166.59,166.68,600.0,166.59,166.68,166.59,166.68,600.0
2017-07-26 12:15:00,166.7,166.73,166.64,166.68,650.0,166.7,166.73,166.64,166.68,650.0
2017-07-26 12:20:00,166.69,166.74,166.64,166.73,1550.0,166.69,166.74,166.64,166.73,1550.0
2017-07-26 12:25:00,166.64,166.64,166.43,166.45,1400.0,166.64,166.64,166.43,166.45,1400.0
2017-07-26 12:30:00,166.45,166.59,166.44,166.44,2500.0,166.45,166.59,166.44,166.44,2500.0
2017-07-26 12:35:00,166.36,166.36,166.28,166.28,300.0,166.36,166.36,166.28,166.28,300.0
2017-07-26 12:40:00,166.28,166.29,166.28,166.28,100.0,166.28,166.29,166.28,166.28,100.0
2017-07-26 12:45:00,166.35,166.73,166.32,166.62,5416.0,166.35,166.73,166.32,166.62,5416.0
2017-07-26 12:50:00,166.69,166.71,166.61,166.61,1200.0,166.69,166.71,166.61,166.61,1200.0
2017-07-26 12:55:00,166.62,166.62,166.56,166.6,2502.0,166.62,166.62,166.56,166.6,2502.0
2017-07-26 13:00:00,166.53,166.54,166.49,166.49,210.0,166.53,166.54,166.49,166.49,210.0
2017-07-26 13:05:00,166.55,166.68,166.46,166.68,2300.0,166.55,166.68,166.46,166.68,2300.0
2017-07-26 13:10:00,166.59,166.59,166.42,166.46,1305.0,166.59,166.59,166.42,166.46,1305.0
2017-07-26 13:15:00,166.49,166.67,166.49,166.67,1600.0,166.49,166.67,166.49,166.67,1600.0
2017-07-26 13:20:00,166.68,166.68,166.64,166.66,824.0,166.68,166.68,166.64,166.66,824.0
2017-07-26 13:25:00,166.63,166.63,166.5,166.5,1000.0,166.63,166.63,166.5,166.5,1000.0
2017-07-26 13:30:00,166.46,166.66,166.46,166.66,1969.0,166.46,166.66,166.46,166.66,1969.0
2017-07-26 13:35:00,166.63,166.65,166.58,166.65,1000.0,166.63,166.65,166.58,166.65,1000.0
2017-07-26 13:40:00,166.67,166.76,166.65,166.76,900.0,166.67,166.76,166.65,166.76,900.0
2017-07-26 13:45:00,166.8,166.81,166.68,166.68,800.0,166.8,166.81,166.68,166.68,800.0
2017-07-26 13:50:00,166.65,166.65,166.55,166.55,1840.0,166.65,166.65,166.55,166.55,1840.0
2017-07-26 13:55:00,166.61,166.66,166.26,166.26,2516.0,166.61,166.66,166.26,166.26,2516.0
2017-07-26 14:00:00,166.33,166.48,166.29,166.45,1778.0,166.33,166.48,166.29,166.45,1778.0
2017-07-26 14:05:00,166.66,166.68,166.54,166.59,3100.0,166.66,166.68,166.54,166.59,3100.0
2017-07-26 14:10:00,166.63,166.79,166.63,166.76,1600.0,166.63,166.79,166.63,166.76,1600.0
2017-07-26 14:15:00,166.77,166.8,166.63,166.63,2300.0,166.77,166.8,166.63,166.63,2300.0
2017-07-26 14:20:00,166.62,166.72,166.61,166.68,1180.0,166.62,166.72,166.61,166.68,1180.0
2017-07-26 14:25:00,166.73,166.75,166.65,166.75,1790.0,166.73,166.75,166.65,166.75,1790.0
2017-07-26 14:30:00,166.73,166.74,166.64,166.64,1000.0,166.73,166.74,166.64,166.64,1000.0
2017-07-26 14:35:00,166.7,166.7,166.6,166.66,680.0,166.7,166.7,166.6,166.66,680.0
2017-07-26 14:40:00,166.59,166.82,166.59,166.77,2100.0,166.59,166.82,166.59,166.77,2100.0
2017-07-26 14:45:00,166.69,166.69,166.53,166.55,750.0,166.69,166.69,166.53,166.55,750.0
2017-07-26 14:50:00,166.55,166.63,166.5,166.63,1900.0,166.55,166.63,166.5,166.63,1900.0
2017-07-26 14:55:00,166.58,166.58,166.42,166.46,2457.0,166.58,166.58,166.42,166.46,2457.0
2017-07-26 15:00:00,166.41,166.51,166.31,166.4,2500.0,166.41,166.51,166.31,166.4,2500.0
2017-07-26 15:05:00,166.5,166.54,166.36,166.36,1312.0,166.5,166.54,166.36,166.36,1312.0
2017-07-26 15:10:00,166.36,166.5,166.29,166.3,4308.0,166.36,166.5,166.29,166.3,4308.0
2017-07-26 15:15:00,166.42,166.63,166.42,166.55,2300.0,166.42,166.63,166.42,166.55,2300.0
2017-07-26 15:20:00,166.61,166.86,166.54,166.79,3820.0,166.61,166.86,166.54,166.79,3820.0
2017-07-26 15:25:00,166.72,166.84,166.71,166.77,1375.0,166.72,166.84,166.71,166.77,1375.0
2017-07-26 15:30:00,166.73,166.77,166.68,166.76,3408.0,166.73,166.77,166.68,166.76,3408.0
2017-07-26 15:35:00,166.76,166.81,166.6,166.6,3256.0,166.76,166.81,166.6,166.6,3256.0
2017-07-26 15:40:00,166.55,166.59,166.51,166.51,2340.0,166.55,166.59,166.51,166.51,2340.0
2017-07-26 15:45:00,166.48,166.48,166.4,166.45,2900.0,166.48,166.48,166.4,166.45,2900.0
2017-07-26 15:50:00,166.42,166.78,166.42,166.78,11703.0,166.42,166.78,166.42,166.78,11703.0
2017-07-26 15:55:00,166.82,166.85,166.74,166.83,10930.0,166.82,166.85,166.74,166.83,10930.0
2017-07-27 09:30:00,166.81,167.4,166.45,166.86,13396.0,166.81,167.4,166.45,166.86,13396.0
2017-07-27 09:35:00,166.89,166.91,166.18,166.31,9500.0,166.89,166.91,166.18,166.31,9500.0
2017-07-27 09:40:00,166.33,166.35,165.91,166.12,3036.0,166.33,166.35,165.91,166.12,3036.0
2017-07-27 09:45:00,166.09,166.23,165.89,165.89,5770.0,166.09,166.23,165.89,165.89,5770.0
2017-07-27 09:50:00,165.94,166.15,165.94,166.13,2395.0,165.94,166.15,165.94,166.13,2395.0
2017-07-27 09:55:00,166.13,166.45,166.12,166.41,2080.0,166.13,166.45,166.12,166.41,2080.0
2017-07-27 10:00:00,166.56,166.68,166.29,166.52,4453.0,166.56,166.68,166.29,166.52,4453.0
2017-07-27 10:05:00,166.31,166.39,166.12,166.39,1000.0,166.31,166.39,166.12,166.39,1000.0
2017-07-27 10:10:00,166.4,166.66,166.29,166.66,3300.0,166.4,166.66,166.29,166.66,3300.0
2017-07-27 10:15:00,166.83,166.84,166.39,166.54,3403.0,166.83,166.84,166.39,166.54,3403.0
2017-07-27 10:20:00,166.4,166.41,166.25,166.25,1100.0,166.4,166.41,166.25,166.25,1100.0
2017-07-27 10:25:00,166.19,166.46,166.19,166.33,1600.0,166.19,166.46,166.19,166.33,1600.0
2017-07-27 10:30:00,166.34,166.35,166.33,166.35,646.0,166.34,166.35,166.33,166.35,646.0
2017-07-27 10:35:00,166.46,166.46,166.31,166.42,3433.0,166.46,166.46,166.31,166.42,3433.0
2017-07-27 10:40:00,166.85,167.03,166.85,166.92,4897.0,166.85,167.03,166.85,166.92,4897.0
2017-07-27 10:45:00,166.99,167.0,166.72,166.72,5198.0,166.99,167.0,166.72,166.72,5198.0
2017-07-27 10:50:00,166.69,166.82,166.65,166.72,3700.0,166.69,166.82,166.65,166.72,3700.0
2017-07-27 10:55:00,166.79,166.87,166.64,166.74,3284.0,166.79,166.87,166.64,166.74,3284.0
2017-07-27 11:00:00,166.52,166.63,166.48,166.49,1700.0,166.52,166.63,166.48,166.49,1700.0
2017-07-27 11:05:00,166.47,166.54,166.35,166.35,969.0,166.47,166.54,166.35,166.35,969.0
2017-07-27 11:10:00,166.45,166.45,166.35,166.41,924.0,166.45,166.45,166.35,166.41,924.0
2017-07-27 11:15:00,166.39,166.69,166.39,166.57,1890.0,166.39,166.69,166.39,166.57,1890.0
2017-07-27 11:20:00,166.62,166.76,166.58,166.66,1200.0,166.62,166.76,166.58,166.66,1200.0
2017-07-27 11:25:00,166.59,166.59,166.36,166.52,1000.0,166.59,166.59,166.36,166.52,1000.0
2017-07-27 11:30:00,166.52,166.57,166.41,166.47,600.0,166.52,166.57,166.41,166.47,600.0
2017-07-27 11:35:00,166.54,166.54,166.54,166.54,100.0,166.54,166.54,166.54,166.54,100.0
2017-07-27 11:40:00,166.46,166.46,166.4,166.4,400.0,166.46,166.46,166.4,166.4,400.0
2017-07-27 11:45:00,166.41,166.41,166.21,166.24,2507.0,166.41,166.41,166.21,166.24,2507.0
2017-07-27 11:50:00,166.36,166.55,166.36,166.46,1300.0,166.36,166.55,166.36,166.46,1300.0
2017-07-27 11:55:00,166.55,166.7,166.39,166.69,4100.0,166.55,166.7,166.39,166.69,4100.0
2017-07-27 12:00:00,166.64,166.64,166.49,166.49,2116.0,166.64,166.64,166.49,166.49,2116.0
2017-07-27 12:05:00,166.45,166.49,166.44,166.49,300.0,166.45,166.49,166.44,166.49,300.0
2017-07-27 12:10:00,166.39,166.57,166.27,166.57,3900.0,166.39,166.57,166.27,166.57,3900.0
2017-07-27 12:15:00,166.58,166.64,166.53,166.53,900.0,166.58,166.64,166.53,166.53,900.0
2017-07-27 12:20:00,166.53,166.53,166.53,166.53,0.0,166.53,166.53,166.53,166.53,0.0
2017-07-27 12:25:00,166.59,166.61,166.13,166.18,1956.0,166.59,166.61,166.13,166.18,1956.0
2017-07-27 12:30:00,166.08,166.31,166.03,166.16,2303.0,166.08,166.31,166.03,166.16,2303.0
2017-07-27 12:35:00,165.98,166.18,165.98,166.06,446.0,165.98,166.18,165.98,166.06,446.0
2017-07-27 12:40:00,165.98,166.11,165.95,166.08,800.0,165.98,166.11,165.95,166.08,800.0
2017-07-27 12:45:00,166.11,166.17,166.11,166.17,800.0,166.11,166.17,166.11,166.17,800.0
2017-07-27 12:50:00,166.09,166.1,165.86,165.86,2056.0,166.09,166.1,165.86,165.86,2056.0
2017-07-27 12:55:00,165.8,165.8,165.01,165.22,6621.0,165.8,165.8,165.01,165.22,6621.0
2017-07-27 13:00:00,165.09,165.21,164.86,165.07,5473.0,165.09,165.21,164.86,165.07,5473.0
2017-07-27 13:05:00,165.05,165.08,164.71,164.84,1200.0,165.05,165.08,164.71,164.84,1200.0
2017-07-27 13:10:00,164.85,164.88,164.77,164.77,800.0,164.85,164.88,164.77,164.77,800.0
2017-07-27 13:15:00,164.65,164.71,163.87,163.87,4818.0,164.65,164.71,163.87,163.87,4818.0
2017-07-27 13:20:00,163.97,164.08,163.52,163.52,2765.0,163.97,164.08,163.52,163.52,2765.0
2017-07-27 13:25:00,163.64,163.64,162.92,163.29,4385.0,163.64,163.64,162.92,163.29,4385.0
2017-07-27 13:30:00,163.13,163.41,162.75,162.75,4656.0,163.13,163.41,162.75,162.75,4656.0
2017-07-27 13:35:00,162.82,162.99,162.5,162.89,5999.0,162.82,162.99,162.5,162.89,5999.0
2017-07-27 13:40:00,162.76,163.17,162.69,163.17,1500.0,162.76,163.17,162.69,163.17,1500.0
2017-07-27 13:45:00,163.45,163.74,163.42,163.46,3100.0,163.45,163.74,163.42,163.46,3100.0
2017-07-27 13:50:00,163.75,163.91,163.63,163.83,4005.0,163.75,163.91,163.63,163.83,4005.0
2017-07-27 13:55:00,163.94,164.05,163.63,163.81,3000.0,163.94,164.05,163.63,163.81,3000.0
2017-07-27 14:00:00,163.7,164.15,163.7,163.82,2150.0,163.7,164.15,163.7,163.82,2150.0
2017-07-27 14:05:00,163.95,164.22,163.94,164.16,1800.0,163.95,164.22,163.94,164.16,1800.0
2017-07-27 14:10:00,164.14,164.21,164.07,164.1,1300.0,164.14,164.21,164.07,164.1,1300.0
2017-07-27 14:15:00,164.04,164.33,164.03,164.12,3200.0,164.04,164.33,164.03,164.12,3200.0
2017-07-27 14:20:00,164.11,164.17,164.02,164.02,3000.0,164.11,164.17,164.02,164.02,3000.0
2017-07-27 14:25:00,163.98,163.98,163.66,163.95,2800.0,163.98,163.98,163.66,163.95,2800.0
2017-07-27 14:30:00,164.08,164.27,164.07,164.07,600.0,164.08,164.27,164.07,164.07,600.0
2017-07-27 14:35:00,164.0,164.13,164.0,164.11,1325.0,164.0,164.13,164.0,164.11,1325.0
2017-07-27 14:40:00,163.99,164.16,163.81,164.16,4255.0,163.99,164.16,163.81,164.16,4255.0
2017-07-27 14:45:00,164.04,164.04,163.76,163.76,1600.0,164.04,164.04,163.76,163.76,1600.0
2017-07-27 14:50:00,163.78,163.9,163.7,163.81,1600.0,163.78,163.9,163.7,163.81,1600.0
2017-07-27 14:55:00,163.71,163.82,163.69,163.69,1600.0,163.71,163.82,163.69,163.69,1600.0
2017-07-27 15:00:00,163.8,163.82,163.48,163.58,4400.0,163.8,163.82,163.48,163.58,4400.0
2017-07-27 15:05:00,163.56,163.75,163.56,163.7,2000.0,163.56,163.75,163.56,163.7,2000.0
2017-07-27 15:10:00,163.61,163.89,163.61,163.89,2000.0,163.61,163.89,163.61,163.89,2000.0
2017-07-27 15:15:00,163.89,163.94,163.88,163.88,800.0,163.89,163.94,163.88,163.88,800.0
2017-07-27 15:20:00,163.81,163.94,163.76,163.86,2300.0,163.81,163.94,163.76,163.86,2300.0
2017-07-27 15:25:00,163.94,163.95,163.8,163.81,1694.0,163.94,163.95,163.8,163.81,1694.0
2017-07-27 15:30:00,163.78,164.01,163.69,164.01,3390.0,163.78,164.01,163.69,164.01,3390.0
2017-07-27 15:35:00,164.05,164.05,163.89,163.9,1317.0,164.05,164.05,163.89,163.9,1317.0
2017-07-27 15:40:00,163.95,163.95,163.77,163.9,2400.0,163.95,163.95,163.77,163.9,2400.0
2017-07-27 15:45:00,163.93,164.12,163.93,164.05,4000.0,163.93,164.12,163.93,164.05,4000.0
2017-07-27 15:50:00,163.93,164.1,163.8,164.1,8146.0,163.93,164.1,163.8,164.1,8146.0
2017-07-27 15:55:00,164.1,164.5,164.1,164.41,19183.0,164.1,164.5,164.1,164.41,19183.0
2017-07-28 09:30:00,165.6,166.03,165.55,165.61,10859.0,165.6,166.03,165.55,165.61,10859.0
2017-07-28 09:35:00,165.68,166.34,165.6,166.0,5298.0,165.68,166.34,165.6,166.0,5298.0
2017-07-28 09:40:00,165.61,166.22,165.59,165.86,6200.0,165.61,166.22,165.59,165.86,6200.0
2017-07-28 09:45:00,165.58,166.06,165.47,165.47,6100.0,165.58,166.06,165.47,165.47,6100.0
2017-07-28 09:50:00,165.49,165.51,165.07,165.32,2500.0,165.49,165.51,165.07,165.32,2500.0
2017-07-28 09:55:00,165.26,165.49,165.25,165.41,2249.0,165.26,165.49,165.25,165.41,2249.0
2017-07-28 10:00:00,165.46,165.67,165.33,165.39,1925.0,165.46,165.67,165.33,165.39,1925.0
2017-07-28 10:05:00,165.43,165.43,165.15,165.18,5000.0,165.43,165.43,165.15,165.18,5000.0
2017-07-28 10:10:00,165.16,165.33,164.95,165.33,3017.0,165.16,165.33,164.95,165.33,3017.0
2017-07-28 10:15:00,165.25,165.48,164.77,165.07,3900.0,165.25,165.48,164.77,165.07,3900.0
2017-07-28 10:20:00,165.21,165.21,164.65,164.65,4627.0,165.21,165.21,164.65,164.65,4627.0
2017-07-28 10:25:00,164.71,164.79,164.56,164.79,2900.0,164.71,164.79,164.56,164.79,2900.0
2017-07-28 10:30:00,164.93,165.05,164.61,164.71,3100.0,164.93,165.05,164.61,164.71,3100.0
2017-07-28 10:35:00,164.77,165.25,164.63,165.24,6572.0,164.77,165.25,164.63,165.24,6572.0
2017-07-28 10:40:00,165.13,165.2,164.94,165.2,2799.0,165.13,165.2,164.94,165.2,2799.0
2017-07-28 10:45:00,165.26,165.32,165.0,165.23,2830.0,165.26,165.32,165.0,165.23,2830.0
2017-07-28 10:50:00,165.28,165.28,165.08,165.1,600.0,165.28,165.28,165.08,165.1,600.0
2017-07-28 10:55:00,165.0,165.26,164.96,165.19,2000.0,165.0,165.26,164.96,165.19,2000.0
2017-07-28 11:00:00,165.12,165.58,165.12,165.57,4700.0,165.12,165.58,165.12,165.57,4700.0
2017-07-28 11:05:00,165.45,166.01,165.45,166.01,3652.0,165.45,166.01,165.45,166.01,3652.0
2017-07-28 11:10:00,166.02,166.31,166.02,166.22,1412.0,166.02,166.31,166.02,166.22,1412.0
2017-07-28 11:15:00,166.26,166.26,165.89,165.97,8940.0,166.26,166.26,165.89,165.97,8940.0
2017-07-28 11:20:00,165.95,166.08,165.83,166.05,5662.0,165.95,166.08,165.83,166.05,5662.0
2017-07-28 11:25:00,165.92,165.92,165.73,165.85,900.0,165.92,165.92,165.73,165.85,900.0
2017-07-28 11:30:00,165.76,166.07,165.76,165.99,4400.0,165.76,166.07,165.76,165.99,4400.0
2017-07-28 11:35:00,166.03,166.28,166.02,166.23,1600.0,166.03,166.28,166.02,166.23,1600.0
2017-07-28 11:40:00,166.16,166.24,166.02,166.09,5500.0,166.16,166.24,166.02,166.09,5500.0
2017-07-28 11:45:00,166.04,166.13,165.84,165.95,7167.0,166.04,166.13,165.84,165.95,7167.0
2017-07-28 11:50:00,165.98,165.99,165.63,165.63,4564.0,165.98,165.99,165.63,165.63,4564.0
2017-07-28 11:55:00,165.7,166.3,165.7,166.2,4000.0,165.7,166.3,165.7,166.2,4000.0
2017-07-28 12:00:00,166.31,166.92,166.31,166.71,3550.0,166.31,166.92,166.31,166.71,3550.0
2017-07-28 12:05:00,166.88,166.88,166.38,166.4,3600.0,166.88,166.88,166.38,166.4,3600.0
2017-07-28 12:10:00,166.48,166.51,166.45,166.51,1280.0,166.48,166.51,166.45,166.51,1280.0
2017-07-28 12:15:00,166.41,166.41,166.21,166.35,2400.0,166.41,166.41,166.21,166.35,2400.0
2017-07-28 12:20:00,166.24,166.25,165.94,165.95,2570.0,166.24,166.25,165.94,165.95,2570.0
2017-07-28 12:25:00,166.03,166.16,165.99,166.06,2141.0,166.03,166.16,165.99,166.06,2141.0
2017-07-28 12:30:00,166.09,166.37,166.09,166.33,3550.0,166.09,166.37,166.09,166.33,3550.0
2017-07-28 12:35:00,166.33,166.44,166.28,166.4,1700.0,166.33,166.44,166.28,166.4,1700.0
2017-07-28 12:40:00,166.47,166.61,166.39,166.39,2995.0,166.47,166.61,166.39,166.39,2995.0
2017-07-28 12:45:00,166.44,166.82,166.44,166.8,1100.0,166.44,166.82,166.44,166.8,1100.0
2017-07-28 12:50:00,166.86,166.9,166.77,166.9,1700.0,166.86,166.9,166.77,166.9,1700.0
2017-07-28 12:55:00,166.87,167.09,166.86,167.01,1300.0,166.87,167.09,166.86,167.01,1300.0
2017-07-28 13:00:00,167.05,167.08,166.66,166.66,7713.0,167.05,167.08,166.66,166.66,7713.0
2017-07-28 13:05:00,166.66,166.73,166.48,166.56,4600.0,166.66,166.73,166.48,166.56,4600.0
2017-07-28 13:10:00,166.6,166.87,166.53,166.82,2255.0,166.6,166.87,166.53,166.82,2255.0
2017-07-28 13:15:00,166.79,166.79,166.72,166.73,1662.0,166.79,166.79,166.72,166.73,1662.0
2017-07-28 13:20:00,166.76,166.95,166.76,166.95,900.0,166.76,166.95,166.76,166.95,900.0
2017-07-28 13:25:00,167.15,167.15,167.04,167.05,1100.0,167.15,167.15,167.04,167.05,1100.0
2017-07-28 13:30:00,167.17,167.18,166.84,166.91,6800.0,167.17,167.18,166.84,166.91,6800.0
2017-07-28 13:35:00,166.71,166.85,166.68,166.84,1500.0,166.71,166.85,166.68,166.84,1500.0
2017-07-28 13:40:00,166.92,167.02,166.88,167.02,2000.0,166.92,167.02,166.88,167.02,2000.0
2017-07-28 13:45:00,167.12,167.13,167.09,167.09,300.0,167.12,167.13,167.09,167.09,300.0
2017-07-28 13:50:00,167.13,167.23,167.03,167.23,2789.0,167.13,167.23,167.03,167.23,2789.0
2017-07-28 13:55:00,167.27,167.34,167.09,167.09,3200.0,167.27,167.34,167.09,167.09,3200.0
2017-07-28 14:00:00,167.06,167.15,167.03,167.15,4000.0,167.06,167.15,167.03,167.15,4000.0
2017-07-28 14:05:00,167.21,167.21,167.1,167.1,915.0,167.21,167.21,167.1,167.1,915.0
2017-07-28 14:10:00,167.13,167.44,167.12,167.44,4465.0,167.13,167.44,167.12,167.44,4465.0
2017-07-28 14:15:00,167.36,167.38,167.34,167.37,2300.0,167.36,167.38,167.34,167.37,2300.0
2017-07-28 14:20:00,167.37,167.47,167.37,167.47,500.0,167.37,167.47,167.37,167.47,500.0
2017-07-28 14:25:00,167.5,167.56,167.49,167.51,4138.0,167.5,167.56,167.49,167.51,4138.0
2017-07-28 14:30:00,167.51,167.66,167.51,167.63,8328.0,167.51,167.66,167.51,167.63,8328.0
2017-07-28 14:35:00,167.61,167.63,167.59,167.62,1133.0,167.61,167.63,167.59,167.62,1133.0
2017-07-28 14:40:00,167.61,167.62,167.52,167.57,1459.0,167.61,167.62,167.52,167.57,1459.0
2017-07-28 14:45:00,167.52,167.52,167.27,167.29,2100.0,167.52,167.52,167.27,167.29,2100.0
2017-07-28 14:50:00,167.34,167.44,167.34,167.44,620.0,167.34,167.44,167.34,167.44,620.0
2017-07-28 14:55:00,167.45,167.47,167.37,167.46,3200.0,167.45,167.47,167.37,167.46,3200.0
2017-07-28 15:00:00,167.42,167.42,167.35,167.4,2602.0,167.42,167.42,167.35,167.4,2602.0
2017-07-28 15:05:00,167.37,167.4,167.3,167.33,3924.0,167.37,167.4,167.3,167.33,3924.0
2017-07-28 15:10:00,167.38,167.57,167.36,167.5,8422.0,167.38,167.57,167.36,167.5,8422.0
2017-07-28 15:15:00,167.52,167.52,167.42,167.45,1900.0,167.52,167.52,167.42,167.45,1900.0
2017-07-28 15:20:00,167.48,167.55,167.46,167.51,4500.0,167.48,167.55,167.46,167.51,4500.0
2017-07-28 15:25:00,167.46,167.65,167.45,167.65,4545.0,167.46,167.65,167.45,167.65,4545.0
2017-07-28 15:30:00,167.72,167.77,167.59,167.67,8516.0,167.72,167.77,167.59,167.67,8516.0
2017-07-28 15:35:00,167.67,167.73,167.56,167.71,5507.0,167.67,167.73,167.56,167.71,5507.0
2017-07-28 15:40:00,167.72,167.99,167.72,167.94,9457.0,167.72,167.99,167.72,167.94,9457.0
2017-07-28 15:45:00,167.94,167.94,167.83,167.85,10761.0,167.94,167.94,167.83,167.85,10761.0
2017-07-28 15:50:00,167.85,167.96,167.63,167.96,14543.0,167.85,167.96,167.63,167.96,14543.0
2017-07-28 15:55:00,167.94,168.0,167.41,167.52,34287.0,167.94,168.0,167.41,167.52,34287.0
2017-07-31 09:30:00,168.07,169.24,168.07,168.41,11463.0,168.07,169.24,168.07,168.41,11463.0
2017-07-31 09:35:00,168.43,168.65,168.0,168.27,5450.0,168.43,168.65,168.0,168.27,5450.0
2017-07-31 09:40:00,168.23,168.23,167.63,167.92,2651.0,168.23,168.23,167.63,167.92,2651.0
2017-07-31 09:45:00,167.74,167.74,167.1,167.22,8519.0,167.74,167.74,167.1,167.22,8519.0
2017-07-31 09:50:00,167.23,167.47,166.75,167.18,6307.0,167.23,167.47,166.75,167.18,6307.0
2017-07-31 09:55:00,167.09,167.21,166.78,166.82,3150.0,167.09,167.21,166.78,166.82,3150.0
2017-07-31 10:00:00,166.8,166.8,166.41,166.43,4038.0,166.8,166.8,166.41,166.43,4038.0
2017-07-31 10:05:00,166.42,166.45,166.24,166.35,3838.0,166.42,166.45,166.24,166.35,3838.0
2017-07-31 10:10:00,166.37,166.82,166.23,166.81,4683.0,166.37,166.82,166.23,166.81,4683.0
2017-07-31 10:15:00,166.82,166.85,166.54,166.54,4358.0,166.82,166.85,166.54,166.54,4358.0
2017-07-31 10:20:00,166.41,166.5,166.24,166.24,3926.0,166.41,166.5,166.24,166.24,3926.0
2017-07-31 10:25:00,166.24,166.34,166.08,166.08,2500.0,166.24,166.34,166.08,166.08,2500.0
2017-07-31 10:30:00,166.1,166.1,165.82,165.97,4111.0,166.1,166.1,165.82,165.97,4111.0
2017-07-31 10:35:00,165.98,166.19,165.81,165.99,2700.0,165.98,166.19,165.81,165.99,2700.0
2017-07-31 10:40:00,166.05,166.27,166.04,166.27,1700.0,166.05,166.27,166.04,166.27,1700.0
2017-07-31 10:45:00,166.18,166.56,166.0,166.47,3234.0,166.18,166.56,166.0,166.47,3234.0
2017-07-31 10:50:00,166.38,166.45,166.04,166.04,4300.0,166.38,166.45,166.04,166.04,4300.0
2017-07-31 10:55:00,165.87,166.24,165.86,166.05,1780.0,165.87,166.24,165.86,166.05,1780.0
2017-07-31 11:00:00,166.09,166.28,166.03,166.28,1300.0,166.09,166.28,166.03,166.28,1300.0
2017-07-31 11:05:00,166.24,166.29,165.99,166.29,2215.0,166.24,166.29,165.99,166.29,2215.0
2017-07-31 11:10:00,166.62,166.62,166.31,166.48,3240.0,166.62,166.62,166.31,166.48,3240.0
2017-07-31 11:15:00,166.57,166.57,166.28,166.39,3800.0,166.57,166.57,166.28,166.39,3800.0
2017-07-31 11:20:00,166.35,166.46,166.31,166.31,1200.0,166.35,166.46,166.31,166.31,1200.0
2017-07-31 11:25:00,166.31,166.45,166.29,166.45,1200.0,166.31,166.45,166.29,166.45,1200.0
2017-07-31 11:30:00,166.45,166.62,166.45,166.53,1700.0,166.45,166.62,166.45,166.53,1700.0
2017-07-31 11:35:00,166.49,166.49,166.33,166.35,2420.0,166.49,166.49,166.33,166.35,2420.0
2017-07-31 11:40:00,166.41,166.69,166.32,166.69,3900.0,166.41,166.69,166.32,166.69,3900.0
2017-07-31 11:45:00,166.51,166.54,166.45,166.45,1300.0,166.51,166.54,166.45,166.45,1300.0
2017-07-31 11:50:00,166.39,166.39,166.23,166.37,1254.0,166.39,166.39,166.23,166.37,1254.0
2017-07-31 11:55:00,166.27,166.36,166.26,166.36,700.0,166.27,166.36,166.26,166.36,700.0
2017-07-31 12:00:00,166.28,166.33,166.0,166.01,3912.0,166.28,166.33,166.0,166.01,3912.0
2017-07-31 12:05:00,166.05,166.07,165.83,165.97,7160.0,166.05,166.07,165.83,165.97,7160.0
2017-07-31 12:10:00,165.88,166.07,165.88,166.07,27813.0,165.88,166.07,165.88,166.07,27813.0
2017-07-31 12:15:00,166.07,166.15,166.01,166.02,3600.0,166.07,166.15,166.01,166.02,3600.0
2017-07-31 12:20:00,166.14,166.15,166.04,166.15,1600.0,166.14,166.15,166.04,166.15,1600.0
2017-07-31 12:25:00,166.13,166.14,166.02,166.04,4000.0,166.13,166.14,166.02,166.04,4000.0
2017-07-31 12:30:00,166.04,166.07,165.94,166.05,3206.0,166.04,166.07,165.94,166.05,3206.0
2017-07-31 12:35:00,165.98,166.21,165.98,166.21,1800.0,165.98,166.21,165.98,166.21,1800.0
2017-07-31 12:40:00,166.23,166.23,166.21,166.21,420.0,166.23,166.23,166.21,166.21,420.0
2017-07-31 12:45:00,166.17,166.17,166.02,166.05,2650.0,166.17,166.17,166.02,166.05,2650.0
2017-07-31 12:50:00,166.01,166.04,165.91,166.04,1700.0,166.01,166.04,165.91,166.04,1700.0
2017-07-31 12:55:00,165.94,166.06,165.94,166.06,200.0,165.94,166.06,165.94,166.06,200.0
2017-07-31 13:00:00,165.93,165.99,165.83,165.98,1900.0,165.93,165.99,165.83,165.98,1900.0
2017-07-31 13:05:00,165.96,166.06,165.91,166.06,2575.0,165.96,166.06,165.91,166.06,2575.0
2017-07-31 13:10:00,166.07,166.07,165.85,165.89,1800.0,166.07,166.07,165.85,165.89,1800.0
2017-07-31 13:15:00,165.89,166.2,165.86,166.2,3900.0,165.89,166.2,165.86,166.2,3900.0
2017-07-31 13:20:00,166.42,166.58,166.35,166.43,3000.0,166.42,166.58,166.35,166.43,3000.0
2017-07-31 13:25:00,166.48,166.69,166.48,166.69,896.0,166.48,166.69,166.48,166.69,896.0
2017-07-31 13:30:00,166.57,166.66,166.47,166.57,3900.0,166.57,166.66,166.47,166.57,3900.0
2017-07-31 13:35:00,166.58,166.72,166.45,166.66,5200.0,166.58,166.72,166.45,166.66,5200.0
2017-07-31 13:40:00,166.74,166.74,166.41,166.49,5997.0,166.74,166.74,166.41,166.49,5997.0
2017-07-31 13:45:00,166.44,166.78,166.44,166.71,2615.0,166.44,166.78,166.44,166.71,2615.0
2017-07-31 13:50:00,166.59,166.75,166.59,166.75,1100.0,166.59,166.75,166.59,166.75,1100.0
2017-07-31 13:55:00,166.74,166.75,166.67,166.75,2100.0,166.74,166.75,166.67,166.75,2100.0
2017-07-31 14:00:00,166.69,166.74,166.63,166.69,7096.0,166.69,166.74,166.63,166.69,7096.0
2017-07-31 14:05:00,166.76,166.8,166.59,166.75,8171.0,166.76,166.8,166.59,166.75,8171.0
2017-07-31 14:10:00,166.74,166.99,166.67,166.98,2229.0,166.74,166.99,166.67,166.98,2229.0
2017-07-31 14:15:00,167.01,167.16,166.93,167.12,4550.0,167.01,167.16,166.93,167.12,4550.0
2017-07-31 14:20:00,167.15,167.15,166.83,166.94,3039.0,167.15,167.15,166.83,166.94,3039.0
2017-07-31 14:25:00,166.93,167.04,166.75,166.94,5420.0,166.93,167.04,166.75,166.94,5420.0
2017-07-31 14:30:00,166.86,167.05,166.86,166.99,14324.0,166.86,167.05,166.86,166.99,14324.0
2017-07-31 14:35:00,166.91,166.91,166.59,166.59,3951.0,166.91,166.91,166.59,166.59,3951.0
2017-07-31 14:40:00,166.58,166.73,166.5,166.55,2450.0,166.58,166.73,166.5,166.55,2450.0
2017-07-31 14:45:00,166.46,166.63,166.4,166.63,2000.0,166.46,166.63,166.4,166.63,2000.0
2017-07-31 14:50:00,166.61,166.73,166.57,166.73,1862.0,166.61,166.73,166.57,166.73,1862.0
2017-07-31 14:55:00,166.74,166.87,166.7,166.72,4021.0,166.74,166.87,166.7,166.72,4021.0
2017-07-31 15:00:00,166.71,166.92,166.67,166.87,4000.0,166.71,166.92,166.67,166.87,4000.0
2017-07-31 15:05:00,166.83,166.84,166.71,166.71,2300.0,166.83,166.84,166.71,166.71,2300.0
2017-07-31 15:10:00,166.74,166.75,166.64,166.69,2440.0,166.74,166.75,166.64,166.69,2440.0
2017-07-31 15:15:00,166.63,166.71,166.61,166.71,4400.0,166.63,166.71,166.61,166.71,4400.0
2017-07-31 15:20:00,166.7,166.87,166.64,166.87,4834.0,166.7,166.87,166.64,166.87,4834.0
2017-07-31 15:25:00,166.87,167.08,166.75,167.08,8150.0,166.87,167.08,166.75,167.08,8150.0
2017-07-31 15:30:00,167.09,167.1,166.95,167.05,6207.0,167.09,167.1,166.95,167.05,6207.0
2017-07-31 15:35:00,167.02,167.05,166.73,166.79,7233.0,167.02,167.05,166.73,166.79,7233.0
2017-07-31 15:40:00,166.88,167.3,166.83,167.25,6158.0,166.88,167.3,166.83,167.25,6158.0
2017-07-31 15:45:00,167.26,167.31,166.83,167.06,11369.0,167.26,167.31,166.83,167.06,11369.0
2017-07-31 15:50:00,167.0,167.0,166.38,166.6,31525.0,167.0,167.0,166.38,166.6,31525.0
2017-07-31 15:55:00,166.64,166.88,166.32,166.46,37788.0,166.64,166.88,166.32,166.46,37788.0
2017-08-01 09:30:00,163.84,165.41,159.33,159.4,41027.0,163.84,165.41,159.33,159.4,41027.0
2017-08-01 09:35:00,160.15,161.24,157.74,158.44,29632.0,160.15,161.24,157.74,158.44,29632.0
2017-08-01 09:40:00,158.69,158.85,156.45,157.99,40723.0,158.69,158.85,156.45,157.99,40723.0
2017-08-01 09:45:00,157.99,158.94,157.72,157.95,34407.0,157.99,158.94,157.72,157.95,34407.0
2017-08-01 09:50:00,157.97,158.59,157.77,158.3,23125.0,157.97,158.59,157.77,158.3,23125.0
2017-08-01 09:55:00,158.48,160.0,158.32,159.8,23370.0,158.48,160.0,158.32,159.8,23370.0
2017-08-01 10:00:00,159.74,159.78,158.4,158.71,13975.0,159.74,159.78,158.4,158.71,13975.0
2017-08-01 10:05:00,158.75,159.06,158.3,159.05,11388.0,158.75,159.06,158.3,159.05,11388.0
2017-08-01 10:10:00,159.06,159.36,158.2,158.38,12250.0,159.06,159.36,158.2,158.38,12250.0
2017-08-01 10:15:00,158.33,158.37,157.3,158.0,20100.0,158.33,158.37,157.3,158.0,20100.0
2017-08-01 10:20:00,158.03,158.1,157.62,157.7,11001.0,158.03,158.1,157.62,157.7,11001.0
2017-08-01 10:25:00,157.5,157.7,157.18,157.39,17511.0,157.5,157.7,157.18,157.39,17511.0
2017-08-01 10:30:00,157.31,157.48,156.65,157.48,17136.0,157.31,157.48,156.65,157.48,17136.0
2017-08-01 10:35:00,157.5,157.99,156.9,157.44,23935.0,157.5,157.99,156.9,157.44,23935.0
2017-08-01 10:40:00,157.43,157.81,157.28,157.35,6111.0,157.43,157.81,157.28,157.35,6111.0
2017-08-01 10:45:00,157.34,157.47,156.56,156.94,7313.0,157.34,157.47,156.56,156.94,7313.0
2017-08-01 10:50:00,156.94,157.15,156.68,156.69,4055.0,156.94,157.15,156.68,156.69,4055.0
2017-08-01 10:55:00,156.79,156.85,156.18,156.18,21457.0,156.79,156.85,156.18,156.18,21457.0
2017-08-01 11:00:00,156.18,156.71,155.6,155.69,15725.0,156.18,156.71,155.6,155.69,15725.0
2017-08-01 11:05:00,155.55,156.58,155.55,156.11,6990.0,155.55,156.58,155.55,156.11,6990.0
2017-08-01 11:10:00,156.0,156.43,155.81,156.43,8535.0,156.0,156.43,155.81,156.43,8535.0
2017-08-01 11:15:00,156.34,156.41,155.6,155.6,7772.0,156.34,156.41,155.6,155.6,7772.0
2017-08-01 11:20:00,155.64,155.69,155.16,155.55,10056.0,155.64,155.69,155.16,155.55,10056.0
2017-08-01 11:25:00,155.58,155.69,155.33,155.49,8703.0,155.58,155.69,155.33,155.49,8703.0
2017-08-01 11:30:00,155.41,155.95,155.2,155.91,12015.0,155.41,155.95,155.2,155.91,12015.0
2017-08-01 11:35:00,155.89,156.22,155.48,156.14,6490.0,155.89,156.22,155.48,156.14,6490.0
2017-08-01 11:40:00,156.1,156.2,155.64,155.92,12214.0,156.1,156.2,155.64,155.92,12214.0
2017-08-01 11:45:00,155.94,155.99,155.53,155.67,8513.0,155.94,155.99,155.53,155.67,8513.0
2017-08-01 11:50:00,155.7,156.3,155.66,155.66,9149.0,155.7,156.3,155.66,155.66,9149.0
2017-08-01 11:55:00,155.89,155.99,155.11,155.13,12325.0,155.89,155.99,155.11,155.13,12325.0
2017-08-01 12:00:00,155.29,155.34,154.38,154.84,18162.0,155.29,155.34,154.38,154.84,18162.0
2017-08-01 12:05:00,154.91,155.23,154.39,154.4,8645.0,154.91,155.23,154.39,154.4,8645.0
2017-08-01 12:10:00,154.38,154.56,154.2,154.35,9510.0,154.38,154.56,154.2,154.35,9510.0
2017-08-01 12:15:00,154.38,154.38,153.52,153.8,23394.0,154.38,154.38,153.52,153.8,23394.0
2017-08-01 12:20:00,153.73,153.99,153.39,153.54,8771.0,153.73,153.99,153.39,153.54,8771.0
2017-08-01 12:25:00,153.69,153.99,153.4,153.79,7753.0,153.69,153.99,153.4,153.79,7753.0
2017-08-01 12:30:00,153.74,154.32,153.74,154.31,8672.0,153.74,154.32,153.74,154.31,8672.0
2017-08-01 12:35:00,154.46,154.92,154.32,154.77,23960.0,154.46,154.92,154.32,154.77,23960.0
2017-08-01 12:40:00,154.89,155.66,154.84,155.31,15277.0,154.89,155.66,154.84,155.31,15277.0
2017-08-01 12:45:00,155.4,156.41,155.28,156.04,11070.0,155.4,156.41,155.28,156.04,11070.0
2017-08-01 12:50:00,156.0,156.5,156.0,156.22,11648.0,156.0,156.5,156.0,156.22,11648.0
2017-08-01 12:55:00,156.17,156.9,156.13,156.89,8825.0,156.17,156.9,156.13,156.89,8825.0
2017-08-01 13:00:00,156.79,157.15,156.66,157.06,7644.0,156.79,157.15,156.66,157.06,7644.0
2017-08-01 13:05:00,157.15,157.4,157.07,157.12,13659.0,157.15,157.4,157.07,157.12,13659.0
2017-08-01 13:10:00,157.15,157.33,157.14,157.31,4235.0,157.15,157.33,157.14,157.31,4235.0
2017-08-01 13:15:00,157.4,157.92,157.36,157.92,7179.0,157.4,157.92,157.36,157.92,7179.0
2017-08-01 13:20:00,157.92,158.05,157.66,158.05,9920.0,157.92,158.05,157.66,158.05,9920.0
2017-08-01 13:25:00,158.08,158.24,157.91,158.09,10014.0,158.08,158.24,157.91,158.09,10014.0
2017-08-01 13:30:00,158.15,158.28,158.1,158.24,2456.0,158.15,158.28,158.1,158.24,2456.0
2017-08-01 13:35:00,158.22,158.22,157.13,157.28,12637.0,158.22,158.22,157.13,157.28,12637.0
2017-08-01 13:40:00,157.34,157.47,156.24,156.54,12981.0,157.34,157.47,156.24,156.54,12981.0
2017-08-01 13:45:00,156.54,156.71,156.35,156.43,5259.0,156.54,156.71,156.35,156.43,5259.0
2017-08-01 13:50:00,156.53,156.94,156.53,156.84,4099.0,156.53,156.94,156.53,156.84,4099.0
2017-08-01 13:55:00,156.8,157.0,156.52,157.0,3200.0,156.8,157.0,156.52,157.0,3200.0
2017-08-01 14:00:00,157.01,157.13,156.73,156.73,8447.0,157.01,157.13,156.73,156.73,8447.0
2017-08-01 14:05:00,156.73,157.0,156.59,156.59,5293.0,156.73,157.0,156.59,156.59,5293.0
2017-08-01 14:10:00,156.8,156.8,156.45,156.51,8378.0,156.8,156.8,156.45,156.51,8378.0
2017-08-01 14:15:00,156.6,156.6,156.22,156.42,5406.0,156.6,156.6,156.22,156.42,5406.0
2017-08-01 14:20:00,156.44,156.44,155.84,155.85,4641.0,156.44,156.44,155.84,155.85,4641.0
2017-08-01 14:25:00,155.73,156.18,155.64,156.18,8576.0,155.73,156.18,155.64,156.18,8576.0
2017-08-01 14:30:00,156.12,156.31,156.03,156.31,3265.0,156.12,156.31,156.03,156.31,3265.0
2017-08-01 14:35:00,156.31,156.37,155.57,155.57,7732.0,156.31,156.37,155.57,155.57,7732.0
2017-08-01 14:40:00,155.69,155.88,155.61,155.84,6314.0,155.69,155.88,155.61,155.84,6314.0
2017-08-01 14:45:00,155.77,155.78,155.33,155.35,11182.0,155.77,155.78,155.33,155.35,11182.0
2017-08-01 14:50:00,155.3,155.54,155.3,155.43,5338.0,155.3,155.54,155.3,155.43,5338.0
2017-08-01 14:55:00,155.45,155.49,155.22,155.31,4000.0,155.45,155.49,155.22,155.31,4000.0
2017-08-01 15:00:00,155.33,155.43,154.89,154.93,34916.0,155.33,155.43,154.89,154.93,34916.0
2017-08-01 15:05:00,154.9,155.57,154.87,155.57,12808.0,154.9,155.57,154.87,155.57,12808.0
2017-08-01 15:10:00,155.58,155.59,155.0,155.0,9361.0,155.58,155.59,155.0,155.0,9361.0
2017-08-01 15:15:00,154.95,155.06,154.66,154.93,15013.0,154.95,155.06,154.66,154.93,15013.0
2017-08-01 15:20:00,154.88,155.14,154.75,154.75,12683.0,154.88,155.14,154.75,154.75,12683.0
2017-08-01 15:25:00,154.87,155.06,154.63,155.04,8769.0,154.87,155.06,154.63,155.04,8769.0
2017-08-01 15:30:00,155.06,155.18,154.75,154.84,13123.0,155.06,155.18,154.75,154.84,13123.0
2017-08-01 15:35:00,154.89,155.17,154.84,155.12,8749.0,154.89,155.17,154.84,155.12,8749.0
2017-08-01 15:40:00,155.12,155.24,154.84,155.23,23788.0,155.12,155.24,154.84,155.23,23788.0
2017-08-01 15:45:00,155.18,155.18,154.83,155.02,24163.0,155.18,155.18,154.83,155.02,24163.0
2017-08-01 15:50:00,155.0,155.33,154.95,154.95,45083.0,155.0,155.33,154.95,154.95,45083.0
2017-08-01 15:55:00,154.95,154.99,154.36,154.67,50316.0,154.95,154.99,154.36,154.67,50316.0
2017-08-02 09:30:00,154.52,156.57,154.49,155.77,26888.0,154.52,156.57,154.49,155.77,26888.0
2017-08-02 09:35:00,155.72,155.89,155.24,155.52,13735.0,155.72,155.89,155.24,155.52,13735.0
2017-08-02 09:40:00,155.3,155.92,155.19,155.24,11260.0,155.3,155.92,155.19,155.24,11260.0
2017-08-02 09:45:00,155.31,156.27,155.24,155.75,23731.0,155.31,156.27,155.24,155.75,23731.0
2017-08-02 09:50:00,156.03,156.47,155.85,156.12,12973.0,156.03,156.47,155.85,156.12,12973.0
2017-08-02 09:55:00,156.08,156.51,155.78,156.2,10896.0,156.08,156.51,155.78,156.2,10896.0
2017-08-02 10:00:00,156.11,156.24,155.89,156.04,8880.0,156.11,156.24,155.89,156.04,8880.0
2017-08-02 10:05:00,155.93,155.96,155.62,155.71,4150.0,155.93,155.96,155.62,155.71,4150.0
2017-08-02 10:10:00,155.74,155.74,155.09,155.12,4517.0,155.74,155.74,155.09,155.12,4517.0
2017-08-02 10:15:00,155.19,155.22,154.83,155.04,12630.0,155.19,155.22,154.83,155.04,12630.0
2017-08-02 10:20:00,155.02,155.12,154.51,154.51,4945.0,155.02,155.12,154.51,154.51,4945.0
2017-08-02 10:25:00,154.66,154.74,154.28,154.28,4197.0,154.66,154.74,154.28,154.28,4197.0
2017-08-02 10:30:00,154.35,154.97,154.32,154.97,3882.0,154.35,154.97,154.32,154.97,3882.0
2017-08-02 10:35:00,154.77,154.78,154.31,154.34,5370.0,154.77,154.78,154.31,154.34,5370.0
2017-08-02 10:40:00,154.34,154.41,153.74,153.74,20650.0,154.34,154.41,153.74,153.74,20650.0
2017-08-02 10:45:00,153.8,153.98,153.52,153.84,6708.0,153.8,153.98,153.52,153.84,6708.0
2017-08-02 10:50:00,153.67,153.85,153.65,153.72,4889.0,153.67,153.85,153.65,153.72,4889.0
2017-08-02 10:55:00,153.69,153.69,153.06,153.3,11095.0,153.69,153.69,153.06,153.3,11095.0
2017-08-02 11:00:00,153.38,153.38,152.66,152.7,11368.0,153.38,153.38,152.66,152.7,11368.0
2017-08-02 11:05:00,152.71,152.83,152.43,152.43,7630.0,152.71,152.83,152.43,152.43,7630.0
2017-08-02 11:10:00,152.37,152.97,152.37,152.68,9957.0,152.37,152.97,152.37,152.68,9957.0
2017-08-02 11:15:00,152.67,152.81,152.28,152.32,11865.0,152.67,152.81,152.28,152.32,11865.0
2017-08-02 11:20:00,152.32,152.34,151.68,152.34,10195.0,152.32,152.34,151.68,152.34,10195.0
2017-08-02 11:25:00,152.42,152.69,152.01,152.19,7228.0,152.42,152.69,152.01,152.19,7228.0
2017-08-02 11:30:00,152.31,152.39,151.97,151.97,3715.0,152.31,152.39,151.97,151.97,3715.0
2017-08-02 11:35:00,152.15,152.35,151.74,152.17,16494.0,152.15,152.35,151.74,152.17,16494.0
2017-08-02 11:40:00,152.15,152.15,151.88,151.97,6094.0,152.15,152.15,151.88,151.97,6094.0
2017-08-02 11:45:00,151.98,152.15,151.83,151.9,6530.0,151.98,152.15,151.83,151.9,6530.0
2017-08-02 11:50:00,151.99,152.31,151.94,152.0,3200.0,151.99,152.31,151.94,152.0,3200.0
2017-08-02 11:55:00,152.1,152.33,151.99,151.99,5503.0,152.1,152.33,151.99,151.99,5503.0
2017-08-02 12:00:00,151.92,151.92,151.36,151.37,10605.0,151.92,151.92,151.36,151.37,10605.0
2017-08-02 12:05:00,151.46,151.68,151.37,151.42,5049.0,151.46,151.68,151.37,151.42,5049.0
2017-08-02 12:10:00,151.61,151.68,151.41,151.46,5200.0,151.61,151.68,151.41,151.46,5200.0
2017-08-02 12:15:00,151.48,151.56,151.16,151.28,19053.0,151.48,151.56,151.16,151.28,19053.0
2017-08-02 12:20:00,151.22,151.3,151.2,151.27,11278.0,151.22,151.3,151.2,151.27,11278.0
2017-08-02 12:25:00,151.28,151.28,151.12,151.21,25141.0,151.28,151.28,151.12,151.21,25141.0
2017-08-02 12:30:00,151.25,151.3,151.06,151.07,7889.0,151.25,151.3,151.06,151.07,7889.0
2017-08-02 12:35:00,151.11,151.3,151.11,151.3,22005.0,151.11,151.3,151.11,151.3,22005.0
2017-08-02 12:40:00,151.3,151.3,151.12,151.16,3700.0,151.3,151.3,151.12,151.16,3700.0
2017-08-02 12:45:00,151.14,151.23,151.08,151.08,4103.0,151.14,151.23,151.08,151.08,4103.0
2017-08-02 12:50:00,151.16,151.16,151.03,151.09,1961.0,151.16,151.16,151.03,151.09,1961.0
2017-08-02 12:55:00,151.1,151.19,151.03,151.19,4536.0,151.1,151.19,151.03,151.19,4536.0
2017-08-02 13:00:00,151.19,151.19,150.85,150.85,5239.0,151.19,151.19,150.85,150.85,5239.0
2017-08-02 13:05:00,150.94,150.94,150.57,150.58,7198.0,150.94,150.94,150.57,150.58,7198.0
2017-08-02 13:10:00,150.63,150.81,150.55,150.61,5700.0,150.63,150.81,150.55,150.61,5700.0
2017-08-02 13:15:00,150.66,150.7,150.6,150.6,4507.0,150.66,150.7,150.6,150.6,4507.0
2017-08-02 13:20:00,150.57,150.6,150.49,150.53,4027.0,150.57,150.6,150.49,150.53,4027.0
2017-08-02 13:25:00,150.58,150.75,150.52,150.72,4848.0,150.58,150.75,150.52,150.72,4848.0
2017-08-02 13:30:00,150.76,151.04,150.71,151.04,8040.0,150.76,151.04,150.71,151.04,8040.0
2017-08-02 13:35:00,151.08,151.19,151.04,151.08,12148.0,151.08,151.19,151.04,151.08,12148.0
2017-08-02 13:40:00,151.17,151.19,151.01,151.05,6167.0,151.17,151.19,151.01,151.05,6167.0
2017-08-02 13:45:00,151.14,151.43,151.14,151.33,7682.0,151.14,151.43,151.14,151.33,7682.0
2017-08-02 13:50:00,151.41,151.43,151.13,151.21,9654.0,151.41,151.43,151.13,151.21,9654.0
2017-08-02 13:55:00,151.18,151.3,151.05,151.29,15159.0,151.18,151.3,151.05,151.29,15159.0
2017-08-02 14:00:00,151.3,151.35,151.13,151.13,7979.0,151.3,151.35,151.13,151.13,7979.0
2017-08-02 14:05:00,151.18,151.32,151.13,151.31,29063.0,151.18,151.32,151.13,151.31,29063.0
2017-08-02 14:10:00,151.32,151.45,151.28,151.35,5557.0,151.32,151.45,151.28,151.35,5557.0
2017-08-02 14:15:00,151.33,151.34,151.18,151.2,5420.0,151.33,151.34,151.18,151.2,5420.0
2017-08-02 14:20:00,151.24,151.39,151.17,151.31,12741.0,151.24,151.39,151.17,151.31,12741.0
2017-08-02 14:25:00,151.36,151.73,151.36,151.58,12045.0,151.36,151.73,151.36,151.58,12045.0
2017-08-02 14:30:00,151.66,152.01,151.62,151.83,5500.0,151.66,152.01,151.62,151.83,5500.0
2017-08-02 14:35:00,151.85,152.0,151.81,151.95,10389.0,151.85,152.0,151.81,151.95,10389.0
2017-08-02 14:40:00,152.03,152.19,151.98,152.01,15647.0,152.03,152.19,151.98,152.01,15647.0
2017-08-02 14:45:00,152.06,152.13,151.97,152.06,3654.0,152.06,152.13,151.97,152.06,3654.0
2017-08-02 14:50:00,152.02,152.06,151.39,151.44,4994.0,152.02,152.06,151.39,151.44,4994.0
2017-08-02 14:55:00,151.42,151.52,151.25,151.28,4864.0,151.42,151.52,151.25,151.28,4864.0
2017-08-02 15:00:00,151.21,151.38,151.17,151.22,9860.0,151.21,151.38,151.17,151.22,9860.0
2017-08-02 15:05:00,151.24,151.25,151.07,151.21,8880.0,151.24,151.25,151.07,151.21,8880.0
2017-08-02 15:10:00,151.16,151.28,151.1,151.28,14951.0,151.16,151.28,151.1,151.28,14951.0
2017-08-02 15:15:00,151.32,151.35,151.11,151.27,12289.0,151.32,151.35,151.11,151.27,12289.0
2017-08-02 15:20:00,151.25,151.25,151.0,151.14,8940.0,151.25,151.25,151.0,151.14,8940.0
2017-08-02 15:25:00,151.16,151.24,150.98,151.06,12723.0,151.16,151.24,150.98,151.06,12723.0
2017-08-02 15:30:00,151.08,151.49,151.08,151.25,17285.0,151.08,151.49,151.08,151.25,17285.0
2017-08-02 15:35:00,151.26,151.4,151.12,151.31,17748.0,151.26,151.4,151.12,151.31,17748.0
2017-08-02 15:40:00,151.31,151.32,151.11,151.11,15705.0,151.31,151.32,151.11,151.11,15705.0
2017-08-02 15:45:00,151.11,151.17,151.11,151.13,16439.0,151.11,151.17,151.11,151.13,16439.0
2017-08-02 15:50:00,151.15,151.43,151.13,151.13,29855.0,151.15,151.43,151.13,151.13,29855.0
2017-08-02 15:55:00,151.18,151.42,151.13,151.19,38027.0,151.18,151.42,151.13,151.19,38027.0
2017-08-03 09:30:00,151.44,152.05,151.21,152.0,24239.0,151.44,152.05,151.21,152.0,24239.0
2017-08-03 09:35:00,151.76,152.0,151.55,151.84,11800.0,151.76,152.0,151.55,151.84,11800.0
2017-08-03 09:40:00,151.84,152.15,151.5,151.75,19892.0,151.84,152.15,151.5,151.75,19892.0
2017-08-03 09:45:00,151.72,151.98,151.71,151.96,5424.0,151.72,151.98,151.71,151.96,5424.0
2017-08-03 09:50:00,151.87,152.08,151.8,152.03,12473.0,151.87,152.08,151.8,152.03,12473.0
2017-08-03 09:55:00,152.02,152.17,151.73,152.03,6667.0,152.02,152.17,151.73,152.03,6667.0
2017-08-03 10:00:00,152.07,152.45,151.97,152.19,8609.0,152.07,152.45,151.97,152.19,8609.0
2017-08-03 10:05:00,152.18,152.3,151.9,152.09,5989.0,152.18,152.3,151.9,152.09,5989.0
2017-08-03 10:10:00,151.94,152.12,151.19,151.23,15563.0,151.94,152.12,151.19,151.23,15563.0
2017-08-03 10:15:00,151.45,151.83,151.25,151.6,4268.0,151.45,151.83,151.25,151.6,4268.0
2017-08-03 10:20:00,151.74,151.89,151.6,151.63,3300.0,151.74,151.89,151.6,151.63,3300.0
2017-08-03 10:25:00,151.59,152.02,151.51,152.02,7300.0,151.59,152.02,151.51,152.02,7300.0
2017-08-03 10:30:00,151.99,152.0,151.55,151.73,5492.0,151.99,152.0,151.55,151.73,5492.0
2017-08-03 10:35:00,151.75,151.94,151.59,151.67,20623.0,151.75,151.94,151.59,151.67,20623.0
2017-08-03 10:40:00,151.74,151.89,151.72,151.89,5450.0,151.74,151.89,151.72,151.89,5450.0
2017-08-03 10:45:00,151.84,152.02,151.8,151.99,8843.0,151.84,152.02,151.8,151.99,8843.0
2017-08-03 10:50:00,151.92,151.98,151.8,151.8,1757.0,151.92,151.98,151.8,151.8,1757.0
2017-08-03 10:55:00,151.87,152.1,151.81,152.0,7294.0,151.87,152.1,151.81,152.0,7294.0
2017-08-03 11:00:00,151.9,151.9,151.51,151.51,16363.0,151.9,151.9,151.51,151.51,16363.0
2017-08-03 11:05:00,151.62,151.79,151.53,151.63,7843.0,151.62,151.79,151.53,151.63,7843.0
2017-08-03 11:10:00,151.65,151.72,151.45,151.45,10600.0,151.65,151.72,151.45,151.45,10600.0
2017-08-03 11:15:00,151.47,151.62,151.45,151.48,5147.0,151.47,151.62,151.45,151.48,5147.0
2017-08-03 11:20:00,151.49,151.73,151.49,151.67,2900.0,151.49,151.73,151.49,151.67,2900.0
2017-08-03 11:25:00,151.59,151.6,151.28,151.44,7000.0,151.59,151.6,151.28,151.44,7000.0
2017-08-03 11:30:00,151.44,151.48,151.35,151.38,2877.0,151.44,151.48,151.35,151.38,2877.0
2017-08-03 11:35:00,151.45,151.62,151.4,151.47,2450.0,151.45,151.62,151.4,151.47,2450.0
2017-08-03 11:40:00,151.47,151.75,151.47,151.68,2100.0,151.47,151.75,151.47,151.68,2100.0
2017-08-03 11:45:00,151.83,151.83,151.67,151.7,2665.0,151.83,151.83,151.67,151.7,2665.0
2017-08-03 11:50:00,151.68,151.81,151.65,151.77,2010.0,151.68,151.81,151.65,151.77,2010.0
2017-08-03 11:55:00,151.73,151.86,151.67,151.81,3656.0,151.73,151.86,151.67,151.81,3656.0
2017-08-03 12:00:00,151.79,151.9,151.79,151.88,3750.0,151.79,151.9,151.79,151.88,3750.0
2017-08-03 12:05:00,151.86,151.9,151.76,151.82,4200.0,151.86,151.9,151.76,151.82,4200.0
2017-08-03 12:10:00,151.82,151.88,151.76,151.88,3227.0,151.82,151.88,151.76,151.88,3227.0
2017-08-03 12:15:00,151.89,151.99,151.88,151.89,3715.0,151.89,151.99,151.88,151.89,3715.0
2017-08-03 12:20:00,151.86,152.0,151.8,152.0,2472.0,151.86,152.0,151.8,152.0,2472.0
2017-08-03 12:25:00,152.02,152.02,151.88,151.88,2500.0,152.02,152.02,151.88,151.88,2500.0
2017-08-03 12:30:00,151.93,152.05,151.9,151.9,6654.0,151.93,152.05,151.9,151.9,6654.0
2017-08-03 12:35:00,151.95,152.01,151.91,151.93,2543.0,151.95,152.01,151.91,151.93,2543.0
2017-08-03 12:40:00,151.91,152.02,151.91,151.96,2300.0,151.91,152.02,151.91,151.96,2300.0
2017-08-03 12:45:00,151.93,151.96,151.93,151.96,200.0,151.93,151.96,151.93,151.96,200.0
2017-08-03 12:50:00,151.96,152.09,151.96,152.03,5306.0,151.96,152.09,151.96,152.03,5306.0
2017-08-03 12:55:00,152.08,152.14,152.0,152.01,4727.0,152.08,152.14,152.0,152.01,4727.0
2017-08-03 13:00:00,152.0,152.1,152.0,152.02,1550.0,152.0,152.1,152.0,152.02,1550.0
2017-08-03 13:05:00,152.09,152.53,152.09,152.49,9083.0,152.09,152.53,152.09,152.49,9083.0
2017-08-03 13:10:00,152.49,152.68,152.48,152.6,3300.0,152.49,152.68,152.48,152.6,3300.0
2017-08-03 13:15:00,152.6,152.85,152.6,152.84,1800.0,152.6,152.85,152.6,152.84,1800.0
2017-08-03 13:20:00,152.89,153.34,152.87,153.34,7695.0,152.89,153.34,152.87,153.34,7695.0
2017-08-03 13:25:00,153.34,153.34,153.17,153.29,3714.0,153.34,153.34,153.17,153.29,3714.0
2017-08-03 13:30:00,153.27,153.38,153.18,153.26,5000.0,153.27,153.38,153.18,153.26,5000.0
2017-08-03 13:35:00,153.2,153.35,153.2,153.24,1200.0,153.2,153.35,153.2,153.24,1200.0
2017-08-03 13:40:00,153.25,153.6,153.23,153.6,11204.0,153.25,153.6,153.23,153.6,11204.0
2017-08-03 13:45:00,153.68,153.95,153.52,153.87,12113.0,153.68,153.95,153.52,153.87,12113.0
2017-08-03 13:50:00,153.86,154.16,153.86,154.16,5400.0,153.86,154.16,153.86,154.16,5400.0
2017-08-03 13:55:00,154.19,154.5,154.17,154.2,8594.0,154.19,154.5,154.17,154.2,8594.0
2017-08-03 14:00:00,154.28,154.36,154.16,154.32,6162.0,154.28,154.36,154.16,154.32,6162.0
2017-08-03 14:05:00,154.3,154.37,154.2,154.37,3420.0,154.3,154.37,154.2,154.37,3420.0
2017-08-03 14:10:00,154.33,154.33,154.17,154.31,2900.0,154.33,154.33,154.17,154.31,2900.0
2017-08-03 14:15:00,154.27,154.4,154.24,154.31,3490.0,154.27,154.4,154.24,154.31,3490.0
2017-08-03 14:20:00,154.32,154.57,154.31,154.57,5934.0,154.32,154.57,154.31,154.57,5934.0
2017-08-03 14:25:00,154.56,154.71,154.56,154.71,5800.0,154.56,154.71,154.56,154.71,5800.0
2017-08-03 14:30:00,154.71,155.13,154.65,154.93,12233.0,154.71,155.13,154.65,154.93,12233.0
2017-08-03 14:35:00,154.96,155.33,154.9,155.03,25293.0,154.96,155.33,154.9,155.03,25293.0
2017-08-03 14:40:00,154.98,154.98,154.67,154.7,6000.0,154.98,154.98,154.67,154.7,6000.0
2017-08-03 14:45:00,154.68,154.78,154.56,154.62,6616.0,154.68,154.78,154.56,154.62,6616.0
2017-08-03 14:50:00,154.6,154.74,154.45,154.45,6622.0,154.6,154.74,154.45,154.45,6622.0
2017-08-03 14:55:00,154.44,154.46,154.23,154.23,3510.0,154.44,154.46,154.23,154.23,3510.0
2017-08-03 15:00:00,154.27,154.36,154.27,154.28,2758.0,154.27,154.36,154.27,154.28,2758.0
2017-08-03 15:05:00,154.29,154.31,154.21,154.21,5613.0,154.29,154.31,154.21,154.21,5613.0
2017-08-03 15:10:00,154.23,154.27,154.14,154.21,5757.0,154.23,154.27,154.14,154.21,5757.0
2017-08-03 15:15:00,154.25,154.41,154.2,154.34,2900.0,154.25,154.41,154.2,154.34,2900.0
2017-08-03 15:20:00,154.37,154.45,154.33,154.33,7921.0,154.37,154.45,154.33,154.33,7921.0
2017-08-03 15:25:00,154.34,154.36,154.28,154.36,5449.0,154.34,154.36,154.28,154.36,5449.0
2017-08-03 15:30:00,154.39,154.43,154.07,154.1,8435.0,154.39,154.43,154.07,154.1,8435.0
2017-08-03 15:35:00,154.1,154.17,153.97,154.06,5937.0,154.1,154.17,153.97,154.06,5937.0
2017-08-03 15:40:00,154.05,154.2,153.9,154.11,10974.0,154.05,154.2,153.9,154.11,10974.0
2017-08-03 15:45:00,154.12,154.15,153.98,154.02,10587.0,154.12,154.15,153.98,154.02,10587.0
2017-08-03 15:50:00,154.02,154.16,153.9,154.09,18664.0,154.02,154.16,153.9,154.09,18664.0
2017-08-03 15:55:00,154.09,154.17,153.9,154.05,29512.0,154.09,154.17,153.9,154.05,29512.0
2017-08-04 09:30:00,154.73,155.2,154.01,154.71,21638.0,154.73,155.2,154.01,154.71,21638.0
2017-08-04 09:35:00,154.56,154.56,153.8,153.8,3380.0,154.56,154.56,153.8,153.8,3380.0
2017-08-04 09:40:00,153.95,154.15,153.6,153.96,3900.0,153.95,154.15,153.6,153.96,3900.0
2017-08-04 09:45:00,153.86,153.93,153.77,153.78,700.0,153.86,153.93,153.77,153.78,700.0
2017-08-04 09:50:00,153.73,153.74,153.43,153.43,1166.0,153.73,153.74,153.43,153.43,1166.0
2017-08-04 09:55:00,153.45,153.45,152.55,152.57,6552.0,153.45,153.45,152.55,152.57,6552.0
2017-08-04 10:00:00,152.6,152.75,152.27,152.27,5100.0,152.6,152.75,152.27,152.27,5100.0
2017-08-04 10:05:00,152.27,152.64,152.11,152.11,3200.0,152.27,152.64,152.11,152.11,3200.0
2017-08-04 10:10:00,152.19,152.54,152.19,152.34,3319.0,152.19,152.54,152.19,152.34,3319.0
2017-08-04 10:15:00,152.34,152.36,152.1,152.36,8436.0,152.34,152.36,152.1,152.36,8436.0
2017-08-04 10:20:00,152.4,152.51,151.93,152.31,8196.0,152.4,152.51,151.93,152.31,8196.0
2017-08-04 10:25:00,152.21,152.56,152.21,152.56,2917.0,152.21,152.56,152.21,152.56,2917.0
2017-08-04 10:30:00,152.48,152.61,152.3,152.53,4400.0,152.48,152.61,152.3,152.53,4400.0
2017-08-04 10:35:00,152.59,152.6,152.52,152.52,900.0,152.59,152.6,152.52,152.52,900.0
2017-08-04 10:40:00,152.63,152.66,152.36,152.44,7294.0,152.63,152.66,152.36,152.44,7294.0
2017-08-04 10:45:00,152.51,152.53,152.4,152.45,2000.0,152.51,152.53,152.4,152.45,2000.0
2017-08-04 10:50:00,152.46,152.5,152.21,152.39,5665.0,152.46,152.5,152.21,152.39,5665.0
2017-08-04 10:55:00,152.35,152.55,152.35,152.5,2735.0,152.35,152.55,152.35,152.5,2735.0
2017-08-04 11:00:00,152.56,152.67,152.33,152.54,8062.0,152.56,152.67,152.33,152.54,8062.0
2017-08-04 11:05:00,152.63,152.64,152.33,152.37,3900.0,152.63,152.64,152.33,152.37,3900.0
2017-08-04 11:10:00,152.38,152.63,152.38,152.58,3389.0,152.38,152.63,152.38,152.58,3389.0
2017-08-04 11:15:00,152.61,153.08,152.58,153.08,3200.0,152.61,153.08,152.58,153.08,3200.0
2017-08-04 11:20:00,153.02,153.02,152.7,152.87,23600.0,153.02,153.02,152.7,152.87,23600.0
2017-08-04 11:25:00,152.85,152.86,152.67,152.73,3311.0,152.85,152.86,152.67,152.73,3311.0
2017-08-04 11:30:00,152.7,152.85,152.7,152.85,808.0,152.7,152.85,152.7,152.85,808.0
2017-08-04 11:35:00,152.84,152.86,152.34,152.37,3177.0,152.84,152.86,152.34,152.37,3177.0
2017-08-04 11:40:00,152.31,152.51,152.24,152.43,2700.0,152.31,152.51,152.24,152.43,2700.0
2017-08-04 11:45:00,152.36,152.42,152.26,152.32,2330.0,152.36,152.42,152.26,152.32,2330.0
2017-08-04 11:50:00,152.26,152.39,152.22,152.39,1080.0,152.26,152.39,152.22,152.39,1080.0
2017-08-04 11:55:00,152.24,152.39,152.15,152.38,2400.0,152.24,152.39,152.15,152.38,2400.0
2017-08-04 12:00:00,152.35,152.35,151.95,151.95,2996.0,152.35,152.35,151.95,151.95,2996.0
2017-08-04 12:05:00,151.95,152.24,151.95,152.23,1584.0,151.95,152.24,151.95,152.23,1584.0
2017-08-04 12:10:00,152.19,152.2,151.95,151.95,2650.0,152.19,152.2,151.95,151.95,2650.0
2017-08-04 12:15:00,151.92,152.05,151.9,152.03,2003.0,151.92,152.05,151.9,152.03,2003.0
2017-08-04 12:20:00,151.98,152.13,151.85,151.85,5092.0,151.98,152.13,151.85,151.85,5092.0
2017-08-04 12:25:00,151.92,152.08,151.84,151.93,5151.0,151.92,152.08,151.84,151.93,5151.0
2017-08-04 12:30:00,151.91,151.94,151.82,151.94,2318.0,151.91,151.94,151.82,151.94,2318.0
2017-08-04 12:35:00,151.83,151.85,151.69,151.72,3272.0,151.83,151.85,151.69,151.72,3272.0
2017-08-04 12:40:00,151.81,151.83,151.73,151.82,3200.0,151.81,151.83,151.73,151.82,3200.0
2017-08-04 12:45:00,151.76,151.8,151.73,151.8,1450.0,151.76,151.8,151.73,151.8,1450.0
2017-08-04 12:50:00,151.77,151.81,151.75,151.75,817.0,151.77,151.81,151.75,151.75,817.0
2017-08-04 12:55:00,151.83,151.88,151.78,151.78,1882.0,151.83,151.88,151.78,151.78,1882.0
2017-08-04 13:00:00,151.75,151.84,151.75,151.84,500.0,151.75,151.84,151.75,151.84,500.0
2017-08-04 13:05:00,151.75,151.84,151.7,151.84,2624.0,151.75,151.84,151.7,151.84,2624.0
2017-08-04 13:10:00,151.73,151.79,151.63,151.63,5547.0,151.73,151.79,151.63,151.63,5547.0
2017-08-04 13:15:00,151.74,151.74,151.56,151.68,4527.0,151.74,151.74,151.56,151.68,4527.0
2017-08-04 13:20:00,151.76,151.81,151.68,151.8,3400.0,151.76,151.81,151.68,151.8,3400.0
2017-08-04 13:25:00,151.82,151.97,151.8,151.89,10442.0,151.82,151.97,151.8,151.89,10442.0
2017-08-04 13:30:00,151.94,152.0,151.94,152.0,2000.0,151.94,152.0,151.94,152.0,2000.0
2017-08-04 13:35:00,152.07,152.11,152.04,152.06,900.0,152.07,152.11,152.04,152.06,900.0
2017-08-04 13:40:00,152.12,152.12,151.94,152.0,2200.0,152.12,152.12,151.94,152.0,2200.0
2017-08-04 13:45:00,151.92,152.17,151.92,152.17,2145.0,151.92,152.17,151.92,152.17,2145.0
2017-08-04 13:50:00,152.26,152.28,152.22,152.27,1300.0,152.26,152.28,152.22,152.27,1300.0
2017-08-04 13:55:00,152.32,152.33,152.18,152.2,2680.0,152.32,152.33,152.18,152.2,2680.0
2017-08-04 14:00:00,152.25,152.34,152.25,152.3,2800.0,152.25,152.34,152.25,152.3,2800.0
2017-08-04 14:05:00,152.24,152.46,152.24,152.41,4006.0,152.24,152.46,152.24,152.41,4006.0
2017-08-04 14:10:00,152.4,152.51,152.37,152.48,4800.0,152.4,152.51,152.37,152.48,4800.0
2017-08-04 14:15:00,152.45,152.5,152.42,152.43,3700.0,152.45,152.5,152.42,152.43,3700.0
2017-08-04 14:20:00,152.49,152.57,152.44,152.56,1850.0,152.49,152.57,152.44,152.56,1850.0
2017-08-04 14:25:00,152.52,152.72,152.48,152.63,2750.0,152.52,152.72,152.48,152.63,2750.0
2017-08-04 14:30:00,152.58,152.61,152.51,152.55,4820.0,152.58,152.61,152.51,152.55,4820.0
2017-08-04 14:35:00,152.5,152.56,152.5,152.55,1500.0,152.5,152.56,152.5,152.55,1500.0
2017-08-04 14:40:00,152.53,152.6,152.5,152.5,2810.0,152.53,152.6,152.5,152.5,2810.0
2017-08-04 14:45:00,152.57,152.87,152.57,152.83,3183.0,152.57,152.87,152.57,152.83,3183.0
2017-08-04 14:50:00,152.76,152.88,152.71,152.83,3364.0,152.76,152.88,152.71,152.83,3364.0
2017-08-04 14:55:00,152.79,152.87,152.74,152.8,4998.0,152.79,152.87,152.74,152.8,4998.0
2017-08-04 15:00:00,152.73,152.87,152.73,152.78,2361.0,152.73,152.87,152.73,152.78,2361.0
2017-08-04 15:05:00,152.87,152.88,152.81,152.88,2500.0,152.87,152.88,152.81,152.88,2500.0
2017-08-04 15:10:00,152.87,152.9,152.77,152.79,1737.0,152.87,152.9,152.77,152.79,1737.0
2017-08-04 15:15:00,152.79,152.79,152.66,152.66,4205.0,152.79,152.79,152.66,152.66,4205.0
2017-08-04 15:20:00,152.68,152.85,152.68,152.75,4100.0,152.68,152.85,152.68,152.75,4100.0
2017-08-04 15:25:00,152.74,152.74,152.63,152.67,3500.0,152.74,152.74,152.63,152.67,3500.0
2017-08-04 15:30:00,152.69,152.69,152.57,152.58,2510.0,152.69,152.69,152.57,152.58,2510.0
2017-08-04 15:35:00,152.57,152.57,152.42,152.47,4682.0,152.57,152.57,152.42,152.47,4682.0
2017-08-04 15:40:00,152.46,152.5,152.45,152.49,7530.0,152.46,152.5,152.45,152.49,7530.0
2017-08-04 15:45:00,152.5,152.55,152.4,152.47,6076.0,152.5,152.55,152.4,152.47,6076.0
2017-08-04 15:50:00,152.5,152.52,152.35,152.35,9547.0,152.5,152.52,152.35,152.35,9547.0
2017-08-04 15:55:00,152.37,152.62,152.36,152.6,16820.0,152.37,152.62,152.36,152.6,16820.0
2017-08-07 09:30:00,152.9,154.32,152.59,154.22,19943.0,152.9,154.32,152.59,154.22,19943.0
2017-08-07 09:35:00,154.44,154.69,154.07,154.51,9074.0,154.44,154.69,154.07,154.51,9074.0
2017-08-07 09:40:00,154.49,154.86,154.29,154.86,4716.0,154.49,154.86,154.29,154.86,4716.0
2017-08-07 09:45:00,154.52,154.95,154.42,154.58,4304.0,154.52,154.95,154.42,154.58,4304.0
2017-08-07 09:50:00,154.75,154.92,154.61,154.81,3430.0,154.75,154.92,154.61,154.81,3430.0
2017-08-07 09:55:00,154.9,154.92,154.3,154.66,5456.0,154.9,154.92,154.3,154.66,5456.0
2017-08-07 10:00:00,154.55,154.55,153.83,154.03,3550.0,154.55,154.55,153.83,154.03,3550.0
2017-08-07 10:05:00,154.02,154.2,153.56,153.56,3334.0,154.02,154.2,153.56,153.56,3334.0
2017-08-07 10:10:00,153.63,153.92,153.58,153.81,4168.0,153.63,153.92,153.58,153.81,4168.0
2017-08-07 10:15:00,153.8,153.83,153.42,153.42,2600.0,153.8,153.83,153.42,153.42,2600.0
2017-08-07 10:20:00,153.54,153.81,153.54,153.69,2745.0,153.54,153.81,153.54,153.69,2745.0
2017-08-07 10:25:00,153.65,153.75,153.45,153.51,4712.0,153.65,153.75,153.45,153.51,4712.0
2017-08-07 10:30:00,153.5,153.5,153.19,153.36,2180.0,153.5,153.5,153.19,153.36,2180.0
2017-08-07 10:35:00,153.41,153.48,153.2,153.2,2200.0,153.41,153.48,153.2,153.2,2200.0
2017-08-07 10:40:00,153.2,153.2,153.08,153.19,2432.0,153.2,153.2,153.08,153.19,2432.0
2017-08-07 10:45:00,153.15,153.15,152.95,152.95,2200.0,153.15,153.15,152.95,152.95,2200.0
2017-08-07 10:50:00,153.05,153.2,152.98,153.14,2663.0,153.05,153.2,152.98,153.14,2663.0
2017-08-07 10:55:00,153.19,153.26,153.12,153.22,2101.0,153.19,153.26,153.12,153.22,2101.0
2017-08-07 11:00:00,153.18,153.54,153.17,153.54,2400.0,153.18,153.54,153.17,153.54,2400.0
2017-08-07 11:05:00,153.56,154.13,153.55,153.98,9200.0,153.56,154.13,153.55,153.98,9200.0
2017-08-07 11:10:00,153.96,154.18,153.93,153.93,3825.0,153.96,154.18,153.93,153.93,3825.0
2017-08-07 11:15:00,153.99,154.09,153.97,154.07,1740.0,153.99,154.09,153.97,154.07,1740.0
2017-08-07 11:20:00,154.06,154.06,153.82,153.95,2725.0,154.06,154.06,153.82,153.95,2725.0
2017-08-07 11:25:00,154.01,154.2,154.01,154.06,2800.0,154.01,154.2,154.01,154.06,2800.0
2017-08-07 11:30:00,154.11,154.11,153.95,154.02,2600.0,154.11,154.11,153.95,154.02,2600.0
2017-08-07 11:35:00,154.02,154.2,153.99,154.16,2019.0,154.02,154.2,153.99,154.16,2019.0
2017-08-07 11:40:00,154.17,154.17,154.04,154.05,5100.0,154.17,154.17,154.04,154.05,5100.0
2017-08-07 11:45:00,154.05,154.54,154.05,154.52,2324.0,154.05,154.54,154.05,154.52,2324.0
2017-08-07 11:50:00,154.56,154.73,154.5,154.6,9551.0,154.56,154.73,154.5,154.6,9551.0
2017-08-07 11:55:00,154.56,154.61,154.47,154.47,1800.0,154.56,154.61,154.47,154.47,1800.0
2017-08-07 12:00:00,154.45,154.54,154.4,154.42,2200.0,154.45,154.54,154.4,154.42,2200.0
2017-08-07 12:05:00,154.39,154.63,154.29,154.56,4367.0,154.39,154.63,154.29,154.56,4367.0
2017-08-07 12:10:00,154.49,154.88,154.49,154.78,4100.0,154.49,154.88,154.49,154.78,4100.0
2017-08-07 12:15:00,154.7,154.79,154.62,154.79,500.0,154.7,154.79,154.62,154.79,500.0
2017-08-07 12:20:00,154.79,154.79,154.69,154.74,1400.0,154.79,154.79,154.69,154.74,1400.0
2017-08-07 12:25:00,154.78,154.8,154.78,154.79,949.0,154.78,154.8,154.78,154.79,949.0
2017-08-07 12:30:00,154.71,154.77,154.63,154.7,4900.0,154.71,154.77,154.63,154.7,4900.0
2017-08-07 12:35:00,154.69,154.73,154.64,154.68,5992.0,154.69,154.73,154.64,154.68,5992.0
2017-08-07 12:40:00,154.64,154.67,154.54,154.62,2115.0,154.64,154.67,154.54,154.62,2115.0
2017-08-07 12:45:00,154.62,154.72,154.62,154.66,3200.0,154.62,154.72,154.62,154.66,3200.0
2017-08-07 12:50:00,154.64,154.76,154.6,154.73,3571.0,154.64,154.76,154.6,154.73,3571.0
2017-08-07 12:55:00,154.74,154.9,154.72,154.83,3300.0,154.74,154.9,154.72,154.83,3300.0
2017-08-07 13:00:00,154.86,154.96,154.8,154.96,3800.0,154.86,154.96,154.8,154.96,3800.0
2017-08-07 13:05:00,154.99,155.26,154.99,155.16,4642.0,154.99,155.26,154.99,155.16,4642.0
2017-08-07 13:10:00,155.14,155.18,155.09,155.18,3000.0,155.14,155.18,155.09,155.18,3000.0
2017-08-07 13:15:00,155.12,155.16,154.97,155.06,2350.0,155.12,155.16,154.97,155.06,2350.0
2017-08-07 13:20:00,155.1,155.32,155.08,155.31,5462.0,155.1,155.32,155.08,155.31,5462.0
2017-08-07 13:25:00,155.31,155.38,155.3,155.37,1200.0,155.31,155.38,155.3,155.37,1200.0
2017-08-07 13:30:00,155.34,155.37,155.16,155.31,6610.0,155.34,155.37,155.16,155.31,6610.0
2017-08-07 13:35:00,155.32,155.32,155.15,155.28,4829.0,155.32,155.32,155.15,155.28,4829.0
2017-08-07 13:40:00,155.34,155.34,155.13,155.13,8015.0,155.34,155.34,155.13,155.13,8015.0
2017-08-07 13:45:00,155.12,155.12,155.02,155.12,3200.0,155.12,155.12,155.02,155.12,3200.0
2017-08-07 13:50:00,155.15,155.3,155.11,155.11,7845.0,155.15,155.3,155.11,155.11,7845.0
2017-08-07 13:55:00,155.17,155.17,155.07,155.16,2200.0,155.17,155.17,155.07,155.16,2200.0
2017-08-07 14:00:00,155.16,155.33,155.16,155.33,2980.0,155.16,155.33,155.16,155.33,2980.0
2017-08-07 14:05:00,155.28,155.38,155.15,155.25,5910.0,155.28,155.38,155.15,155.25,5910.0
2017-08-07 14:10:00,155.27,155.31,155.17,155.26,2700.0,155.27,155.31,155.17,155.26,2700.0
2017-08-07 14:15:00,155.16,155.19,155.12,155.19,1800.0,155.16,155.19,155.12,155.19,1800.0
2017-08-07 14:20:00,155.16,155.16,154.98,155.05,2200.0,155.16,155.16,154.98,155.05,2200.0
2017-08-07 14:25:00,155.09,155.28,155.09,155.21,1915.0,155.09,155.28,155.09,155.21,1915.0
2017-08-07 14:30:00,155.26,155.26,155.06,155.14,5404.0,155.26,155.26,155.06,155.14,5404.0
2017-08-07 14:35:00,155.15,155.15,155.07,155.15,3222.0,155.15,155.15,155.07,155.15,3222.0
2017-08-07 14:40:00,155.14,155.14,154.96,155.0,3586.0,155.14,155.14,154.96,155.0,3586.0
2017-08-07 14:45:00,154.96,155.13,154.92,155.13,4400.0,154.96,155.13,154.92,155.13,4400.0
2017-08-07 14:50:00,155.12,155.21,155.08,155.19,1700.0,155.12,155.21,155.08,155.19,1700.0
2017-08-07 14:55:00,155.24,155.24,154.96,154.96,5165.0,155.24,155.24,154.96,154.96,5165.0
2017-08-07 15:00:00,154.93,155.01,154.88,154.91,6767.0,154.93,155.01,154.88,154.91,6767.0
2017-08-07 15:05:00,154.96,155.08,154.91,155.05,3823.0,154.96,155.08,154.91,155.05,3823.0
2017-08-07 15:10:00,155.06,155.2,154.95,155.19,1381.0,155.06,155.2,154.95,155.19,1381.0
2017-08-07 15:15:00,155.17,155.17,155.03,155.04,1552.0,155.17,155.17,155.03,155.04,1552.0
2017-08-07 15:20:00,155.08,155.08,154.91,155.0,5876.0,155.08,155.08,154.91,155.0,5876.0
2017-08-07 15:25:00,154.98,155.12,154.94,155.12,4818.0,154.98,155.12,154.94,155.12,4818.0
2017-08-07 15:30:00,155.13,155.13,155.03,155.11,2976.0,155.13,155.13,155.03,155.11,2976.0
2017-08-07 15:35:00,155.09,155.14,155.04,155.14,9301.0,155.09,155.14,155.04,155.14,9301.0
2017-08-07 15:40:00,155.15,155.22,155.14,155.21,7365.0,155.15,155.22,155.14,155.21,7365.0
2017-08-07 15:45:00,155.21,155.34,155.21,155.24,6415.0,155.21,155.34,155.21,155.24,6415.0
2017-08-07 15:50:00,155.25,155.56,155.25,155.47,14476.0,155.25,155.56,155.25,155.47,14476.0
2017-08-07 15:55:00,155.47,155.54,155.45,155.47,17372.0,155.47,155.54,155.45,155.47,17372.0
2017-08-08 09:30:00,154.83,155.49,154.0,154.78,11268.0,154.83,155.49,154.0,154.78,11268.0
2017-08-08 09:35:00,154.8,154.89,153.8,154.0,6400.0,154.8,154.89,153.8,154.0,6400.0
2017-08-08 09:40:00,154.0,154.0,153.66,153.77,2333.0,154.0,154.0,153.66,153.77,2333.0
2017-08-08 09:45:00,153.98,154.44,153.93,154.3,7376.0,153.98,154.44,153.93,154.3,7376.0
2017-08-08 09:50:00,154.44,154.67,154.25,154.56,7397.0,154.44,154.67,154.25,154.56,7397.0
2017-08-08 09:55:00,154.54,154.65,154.43,154.53,2300.0,154.54,154.65,154.43,154.53,2300.0
2017-08-08 10:00:00,154.59,154.77,154.46,154.63,9718.0,154.59,154.77,154.46,154.63,9718.0
2017-08-08 10:05:00,154.64,155.11,154.58,155.11,3835.0,154.64,155.11,154.58,155.11,3835.0
2017-08-08 10:10:00,155.12,155.75,155.12,155.67,4481.0,155.12,155.75,155.12,155.67,4481.0
2017-08-08 10:15:00,155.67,155.97,155.42,155.95,4430.0,155.67,155.97,155.42,155.95,4430.0
2017-08-08 10:20:00,155.95,155.95,155.58,155.74,8082.0,155.95,155.95,155.58,155.74,8082.0
2017-08-08 10:25:00,155.59,155.65,155.03,155.11,2200.0,155.59,155.65,155.03,155.11,2200.0
2017-08-08 10:30:00,155.1,155.11,155.06,155.11,300.0,155.1,155.11,155.06,155.11,300.0
2017-08-08 10:35:00,155.14,155.34,155.14,155.27,1900.0,155.14,155.34,155.14,155.27,1900.0
2017-08-08 10:40:00,155.21,155.21,155.0,155.11,5355.0,155.21,155.21,155.0,155.11,5355.0
2017-08-08 10:45:00,155.06,155.06,154.99,154.99,200.0,155.06,155.06,154.99,154.99,200.0
2017-08-08 10:50:00,154.97,155.37,154.96,155.27,5257.0,154.97,155.37,154.96,155.27,5257.0
2017-08-08 10:55:00,155.32,155.34,155.2,155.3,4490.0,155.32,155.34,155.2,155.3,4490.0
2017-08-08 11:00:00,155.26,155.37,155.24,155.33,1900.0,155.26,155.37,155.24,155.33,1900.0
2017-08-08 11:05:00,155.41,155.47,155.31,155.41,2348.0,155.41,155.47,155.31,155.41,2348.0
2017-08-08 11:10:00,155.42,155.57,155.35,155.5,4888.0,155.42,155.57,155.35,155.5,4888.0
2017-08-08 11:15:00,155.6,155.61,155.56,155.6,1800.0,155.6,155.61,155.56,155.6,1800.0
2017-08-08 11:20:00,155.52,155.65,155.5,155.64,4610.0,155.52,155.65,155.5,155.64,4610.0
2017-08-08 11:25:00,155.55,155.76,155.55,155.58,4095.0,155.55,155.76,155.55,155.58,4095.0
2017-08-08 11:30:00,155.61,155.66,155.17,155.17,6089.0,155.61,155.66,155.17,155.17,6089.0
2017-08-08 11:35:00,155.19,155.44,155.13,155.44,4400.0,155.19,155.44,155.13,155.44,4400.0
2017-08-08 11:40:00,155.36,155.49,155.32,155.49,2929.0,155.36,155.49,155.32,155.49,2929.0
2017-08-08 11:45:00,155.41,155.58,155.36,155.47,1708.0,155.41,155.58,155.36,155.47,1708.0
2017-08-08 11:50:00,155.51,155.55,155.41,155.55,2466.0,155.51,155.55,155.41,155.55,2466.0
2017-08-08 11:55:00,155.5,155.98,155.45,155.86,4552.0,155.5,155.98,155.45,155.86,4552.0
2017-08-08 12:00:00,155.96,156.01,155.69,155.82,6796.0,155.96,156.01,155.69,155.82,6796.0
2017-08-08 12:05:00,155.84,155.9,155.75,155.86,3100.0,155.84,155.9,155.75,155.86,3100.0
2017-08-08 12:10:00,155.83,155.91,155.74,155.86,15340.0,155.83,155.91,155.74,155.86,15340.0
2017-08-08 12:15:00,155.75,155.86,155.75,155.8,2741.0,155.75,155.86,155.75,155.8,2741.0
2017-08-08 12:20:00,155.76,155.98,155.74,155.98,3351.0,155.76,155.98,155.74,155.98,3351.0
2017-08-08 12:25:00,155.94,156.36,155.94,156.33,7376.0,155.94,156.36,155.94,156.33,7376.0
2017-08-08 12:30:00,156.33,156.35,156.2,156.26,2000.0,156.33,156.35,156.2,156.26,2000.0
2017-08-08 12:35:00,156.3,156.33,156.22,156.22,1000.0,156.3,156.33,156.22,156.22,1000.0
2017-08-08 12:40:00,156.28,156.47,156.24,156.38,4200.0,156.28,156.47,156.24,156.38,4200.0
2017-08-08 12:45:00,156.38,156.41,156.25,156.3,2770.0,156.38,156.41,156.25,156.3,2770.0
2017-08-08 12:50:00,156.22,156.24,156.2,156.2,600.0,156.22,156.24,156.2,156.2,600.0
2017-08-08 12:55:00,156.16,156.21,155.99,155.99,2306.0,156.16,156.21,155.99,155.99,2306.0
2017-08-08 13:00:00,155.97,156.01,155.77,155.79,2200.0,155.97,156.01,155.77,155.79,2200.0
2017-08-08 13:05:00,155.74,155.85,155.74,155.85,1400.0,155.74,155.85,155.74,155.85,1400.0
2017-08-08 13:10:00,155.84,155.88,155.75,155.85,2450.0,155.84,155.88,155.75,155.85,2450.0
2017-08-08 13:15:00,155.86,155.93,155.81,155.93,1985.0,155.86,155.93,155.81,155.93,1985.0
2017-08-08 13:20:00,155.79,155.94,155.79,155.94,1900.0,155.79,155.94,155.79,155.94,1900.0
2017-08-08 13:25:00,155.91,155.94,155.75,155.75,1800.0,155.91,155.94,155.75,155.75,1800.0
2017-08-08 13:30:00,155.67,155.86,155.67,155.82,2000.0,155.67,155.86,155.67,155.82,2000.0
2017-08-08 13:35:00,155.78,156.08,155.78,155.99,1200.0,155.78,156.08,155.78,155.99,1200.0
2017-08-08 13:40:00,155.98,155.99,155.94,155.99,1225.0,155.98,155.99,155.94,155.99,1225.0
2017-08-08 13:45:00,155.97,156.09,155.93,156.09,2830.0,155.97,156.09,155.93,156.09,2830.0
2017-08-08 13:50:00,156.15,156.21,156.07,156.08,2500.0,156.15,156.21,156.07,156.08,2500.0
2017-08-08 13:55:00,156.1,156.12,155.93,155.93,2787.0,156.1,156.12,155.93,155.93,2787.0
2017-08-08 14:00:00,155.93,156.0,155.86,155.87,1800.0,155.93,156.0,155.86,155.87,1800.0
2017-08-08 14:05:00,155.86,155.86,155.68,155.68,3123.0,155.86,155.86,155.68,155.68,3123.0
2017-08-08 14:10:00,155.66,155.74,155.66,155.73,1750.0,155.66,155.74,155.66,155.73,1750.0
2017-08-08 14:15:00,155.67,155.67,155.55,155.63,2844.0,155.67,155.67,155.55,155.63,2844.0
2017-08-08 14:20:00,155.61,155.69,155.6,155.69,800.0,155.61,155.69,155.6,155.69,800.0
2017-08-08 14:25:00,155.62,155.79,155.62,155.79,3400.0,155.62,155.79,155.62,155.79,3400.0
2017-08-08 14:30:00,155.8,155.91,155.8,155.91,1800.0,155.8,155.91,155.8,155.91,1800.0
2017-08-08 14:35:00,155.91,155.94,155.82,155.91,3000.0,155.91,155.94,155.82,155.91,3000.0
2017-08-08 14:40:00,155.89,155.91,155.72,155.83,4000.0,155.89,155.91,155.72,155.83,4000.0
2017-08-08 14:45:00,155.86,155.86,155.66,155.66,2397.0,155.86,155.86,155.66,155.66,2397.0
2017-08-08 14:50:00,155.6,155.6,155.43,155.51,3110.0,155.6,155.6,155.43,155.51,3110.0
2017-08-08 14:55:00,155.54,155.54,155.41,155.5,3200.0,155.54,155.54,155.41,155.5,3200.0
2017-08-08 15:00:00,155.48,155.54,155.45,155.53,2462.0,155.48,155.54,155.45,155.53,2462.0
2017-08-08 15:05:00,155.48,155.53,155.45,155.48,1800.0,155.48,155.53,155.45,155.48,1800.0
2017-08-08 15:10:00,155.45,155.47,155.39,155.44,6295.0,155.45,155.47,155.39,155.44,6295.0
2017-08-08 15:15:00,155.39,155.39,155.3,155.3,2300.0,155.39,155.39,155.3,155.3,2300.0
2017-08-08 15:20:00,155.3,155.37,155.18,155.18,7655.0,155.3,155.37,155.18,155.18,7655.0
2017-08-08 15:25:00,155.19,155.19,154.77,154.88,8444.0,155.19,155.19,154.77,154.88,8444.0
2017-08-08 15:30:00,154.89,154.9,154.67,154.81,6705.0,154.89,154.9,154.67,154.81,6705.0
2017-08-08 15:35:00,154.77,154.77,154.6,154.7,7350.0,154.77,154.77,154.6,154.7,7350.0
2017-08-08 15:40:00,154.72,154.75,154.55,154.55,7750.0,154.72,154.75,154.55,154.55,7750.0
2017-08-08 15:45:00,154.56,154.81,154.56,154.78,9634.0,154.56,154.81,154.56,154.78,9634.0
2017-08-08 15:50:00,154.76,154.76,154.54,154.66,12749.0,154.76,154.76,154.54,154.66,12749.0
2017-08-08 15:55:00,154.64,154.82,154.6,154.81,25866.0,154.64,154.82,154.6,154.81,25866.0
2017-08-09 09:30:00,154.33,155.39,154.23,155.27,16673.0,154.33,155.39,154.23,155.27,16673.0
2017-08-09 09:35:00,154.71,155.2,154.55,154.94,5200.0,154.71,155.2,154.55,154.94,5200.0
2017-08-09 09:40:00,154.64,154.88,154.17,154.32,1806.0,154.64,154.88,154.17,154.32,1806.0
2017-08-09 09:45:00,154.25,154.58,154.06,154.37,1400.0,154.25,154.58,154.06,154.37,1400.0
2017-08-09 09:50:00,154.48,154.7,154.35,154.6,7600.0,154.48,154.7,154.35,154.6,7600.0
2017-08-09 09:55:00,154.8,154.99,154.62,154.63,3900.0,154.8,154.99,154.62,154.63,3900.0
2017-08-09 10:00:00,154.6,154.6,154.3,154.3,900.0,154.6,154.6,154.3,154.3,900.0
2017-08-09 10:05:00,154.37,154.44,153.97,154.22,3575.0,154.37,154.44,153.97,154.22,3575.0
2017-08-09 10:10:00,154.24,154.25,153.78,153.78,2607.0,154.24,154.25,153.78,153.78,2607.0
2017-08-09 10:15:00,153.97,154.09,153.86,153.86,2382.0,153.97,154.09,153.86,153.86,2382.0
2017-08-09 10:20:00,153.8,153.96,153.79,153.9,3300.0,153.8,153.96,153.79,153.9,3300.0
2017-08-09 10:25:00,153.84,153.9,153.64,153.64,2000.0,153.84,153.9,153.64,153.64,2000.0
2017-08-09 10:30:00,153.7,153.77,153.52,153.72,3817.0,153.7,153.77,153.52,153.72,3817.0
2017-08-09 10:35:00,153.63,154.14,153.63,154.14,3963.0,153.63,154.14,153.63,154.14,3963.0
2017-08-09 10:40:00,154.12,154.25,154.07,154.25,1700.0,154.12,154.25,154.07,154.25,1700.0
2017-08-09 10:45:00,154.13,154.29,153.84,153.91,5441.0,154.13,154.29,153.84,153.91,5441.0
2017-08-09 10:50:00,153.92,154.12,153.92,154.0,800.0,153.92,154.12,153.92,154.0,800.0
2017-08-09 10:55:00,154.13,154.14,154.01,154.02,1800.0,154.13,154.14,154.01,154.02,1800.0
2017-08-09 11:00:00,153.94,154.04,153.8,153.97,2634.0,153.94,154.04,153.8,153.97,2634.0
2017-08-09 11:05:00,153.94,153.95,153.86,153.93,1000.0,153.94,153.95,153.86,153.93,1000.0
2017-08-09 11:10:00,153.96,153.96,153.7,153.74,800.0,153.96,153.96,153.7,153.74,800.0
2017-08-09 11:15:00,153.86,154.07,153.86,154.05,2680.0,153.86,154.07,153.86,154.05,2680.0
2017-08-09 11:20:00,154.02,154.21,154.02,154.14,2400.0,154.02,154.21,154.02,154.14,2400.0
2017-08-09 11:25:00,153.98,154.54,153.95,154.29,3404.0,153.98,154.54,153.95,154.29,3404.0
2017-08-09 11:30:00,154.29,154.29,154.29,154.29,0.0,154.29,154.29,154.29,154.29,0.0
2017-08-09 11:35:00,154.24,154.24,153.96,154.08,2400.0,154.24,154.24,153.96,154.08,2400.0
2017-08-09 11:40:00,153.95,153.95,153.86,153.86,1500.0,153.95,153.95,153.86,153.86,1500.0
2017-08-09 11:45:00,153.85,153.89,153.75,153.79,1100.0,153.85,153.89,153.75,153.79,1100.0
2017-08-09 11:50:00,153.87,154.45,153.84,154.45,4482.0,153.87,154.45,153.84,154.45,4482.0
2017-08-09 11:55:00,154.45,154.45,154.28,154.28,1500.0,154.45,154.45,154.28,154.28,1500.0
2017-08-09 12:00:00,154.27,154.27,154.14,154.14,800.0,154.27,154.27,154.14,154.14,800.0
2017-08-09 12:05:00,154.14,154.39,154.09,154.31,4316.0,154.14,154.39,154.09,154.31,4316.0
2017-08-09 12:10:00,154.4,154.5,154.39,154.49,956.0,154.4,154.5,154.39,154.49,956.0
2017-08-09 12:15:00,154.4,154.47,154.36,154.42,800.0,154.4,154.47,154.36,154.42,800.0
2017-08-09 12:20:00,154.52,154.71,154.52,154.71,1302.0,154.52,154.71,154.52,154.71,1302.0
2017-08-09 12:25:00,154.8,154.8,154.7,154.7,500.0,154.8,154.8,154.7,154.7,500.0
2017-08-09 12:30:00,154.7,154.91,154.7,154.91,1687.0,154.7,154.91,154.7,154.91,1687.0
2017-08-09 12:35:00,154.87,154.95,154.78,154.82,3544.0,154.87,154.95,154.78,154.82,3544.0
2017-08-09 12:40:00,154.92,154.92,154.92,154.92,100.0,154.92,154.92,154.92,154.92,100.0
2017-08-09 12:45:00,154.94,154.94,154.57,154.57,1900.0,154.94,154.94,154.57,154.57,1900.0
2017-08-09 12:50:00,154.53,154.56,154.43,154.53,2713.0,154.53,154.56,154.43,154.53,2713.0
2017-08-09 12:55:00,154.59,154.6,154.46,154.6,1200.0,154.59,154.6,154.46,154.6,1200.0
2017-08-09 13:00:00,154.43,154.72,154.43,154.48,1901.0,154.43,154.72,154.43,154.48,1901.0
2017-08-09 13:05:00,154.51,154.59,154.47,154.59,1490.0,154.51,154.59,154.47,154.59,1490.0
2017-08-09 13:10:00,154.49,154.61,154.44,154.61,3400.0,154.49,154.61,154.44,154.61,3400.0
2017-08-09 13:15:00,154.58,154.66,154.55,154.63,4000.0,154.58,154.66,154.55,154.63,4000.0
2017-08-09 13:20:00,154.7,154.85,154.7,154.82,700.0,154.7,154.85,154.7,154.82,700.0
2017-08-09 13:25:00,154.81,154.83,154.63,154.74,2415.0,154.81,154.83,154.63,154.74,2415.0
2017-08-09 13:30:00,154.74,154.75,154.61,154.66,1215.0,154.74,154.75,154.61,154.66,1215.0
2017-08-09 13:35:00,154.65,154.7,154.58,154.58,2600.0,154.65,154.7,154.58,154.58,2600.0
2017-08-09 13:40:00,154.46,154.7,154.46,154.64,2115.0,154.46,154.7,154.46,154.64,2115.0
2017-08-09 13:45:00,154.58,154.58,154.58,154.58,100.0,154.58,154.58,154.58,154.58,100.0
2017-08-09 13:50:00,154.62,154.62,154.5,154.54,5600.0,154.62,154.62,154.5,154.54,5600.0
2017-08-09 13:55:00,154.58,154.6,154.51,154.53,1500.0,154.58,154.6,154.51,154.53,1500.0
2017-08-09 14:00:00,154.53,154.63,154.45,154.45,1250.0,154.53,154.63,154.45,154.45,1250.0
2017-08-09 14:05:00,154.45,154.46,154.43,154.46,900.0,154.45,154.46,154.43,154.46,900.0
2017-08-09 14:10:00,154.39,154.39,154.28,154.29,2975.0,154.39,154.39,154.28,154.29,2975.0
2017-08-09 14:15:00,154.23,154.24,154.18,154.24,1400.0,154.23,154.24,154.18,154.24,1400.0
2017-08-09 14:20:00,154.2,154.41,154.18,154.36,5549.0,154.2,154.41,154.18,154.36,5549.0
2017-08-09 14:25:00,154.45,154.51,154.4,154.44,3600.0,154.45,154.51,154.4,154.44,3600.0
2017-08-09 14:30:00,154.48,154.48,154.32,154.32,2812.0,154.48,154.48,154.32,154.32,2812.0
2017-08-09 14:35:00,154.27,154.45,154.23,154.34,3800.0,154.27,154.45,154.23,154.34,3800.0
2017-08-09 14:40:00,154.36,154.49,154.36,154.49,2100.0,154.36,154.49,154.36,154.49,2100.0
2017-08-09 14:45:00,154.43,154.49,154.26,154.39,4600.0,154.43,154.49,154.26,154.39,4600.0
2017-08-09 14:50:00,154.33,154.44,154.27,154.44,1800.0,154.33,154.44,154.27,154.44,1800.0
2017-08-09 14:55:00,154.44,154.52,154.39,154.39,2870.0,154.44,154.52,154.39,154.39,2870.0
2017-08-09 15:00:00,154.41,154.48,154.34,154.43,2967.0,154.41,154.48,154.34,154.43,2967.0
2017-08-09 15:05:00,154.43,154.45,154.29,154.32,4851.0,154.43,154.45,154.29,154.32,4851.0
2017-08-09 15:10:00,154.26,154.44,154.26,154.4,2200.0,154.26,154.44,154.26,154.4,2200.0
2017-08-09 15:15:00,154.43,154.51,154.38,154.49,2965.0,154.43,154.51,154.38,154.49,2965.0
2017-08-09 15:20:00,154.47,154.62,154.45,154.62,3520.0,154.47,154.62,154.45,154.62,3520.0
2017-08-09 15:25:00,154.63,154.75,154.58,154.59,5464.0,154.63,154.75,154.58,154.59,5464.0
2017-08-09 15:30:00,154.55,154.62,154.52,154.53,5619.0,154.55,154.62,154.52,154.53,5619.0
2017-08-09 15:35:00,154.54,154.67,154.54,154.63,10219.0,154.54,154.67,154.54,154.63,10219.0
2017-08-09 15:40:00,154.6,154.66,154.48,154.65,9674.0,154.6,154.66,154.48,154.65,9674.0
2017-08-09 15:45:00,154.67,154.69,154.6,154.64,3999.0,154.67,154.69,154.6,154.64,3999.0
2017-08-09 15:50:00,154.66,154.75,154.52,154.52,11433.0,154.66,154.75,154.52,154.52,11433.0
2017-08-09 15:55:00,154.52,154.6,154.47,154.52,21876.0,154.52,154.6,154.47,154.52,21876.0
2017-08-10 09:30:00,154.28,154.69,154.05,154.05,15954.0,154.28,154.69,154.05,154.05,15954.0
2017-08-10 09:35:00,154.12,154.59,154.0,154.01,1700.0,154.12,154.59,154.0,154.01,1700.0
2017-08-10 09:40:00,153.81,153.86,153.51,153.51,6330.0,153.81,153.86,153.51,153.51,6330.0
2017-08-10 09:45:00,153.49,153.64,153.3,153.64,4094.0,153.49,153.64,153.3,153.64,4094.0
2017-08-10 09:50:00,153.66,153.9,153.55,153.9,2520.0,153.66,153.9,153.55,153.9,2520.0
2017-08-10 09:55:00,153.7,153.81,153.58,153.58,700.0,153.7,153.81,153.58,153.58,700.0
2017-08-10 10:00:00,153.62,153.76,153.24,153.26,3367.0,153.62,153.76,153.24,153.26,3367.0
2017-08-10 10:05:00,153.29,153.29,152.72,152.93,1700.0,153.29,153.29,152.72,152.93,1700.0
2017-08-10 10:10:00,152.93,153.06,152.91,152.93,3115.0,152.93,153.06,152.91,152.93,3115.0
2017-08-10 10:15:00,152.86,152.91,152.64,152.65,1200.0,152.86,152.91,152.64,152.65,1200.0
2017-08-10 10:20:00,152.78,152.82,152.51,152.52,2100.0,152.78,152.82,152.51,152.52,2100.0
2017-08-10 10:25:00,152.53,152.53,152.18,152.5,2642.0,152.53,152.53,152.18,152.5,2642.0
2017-08-10 10:30:00,152.54,152.55,152.12,152.12,2250.0,152.54,152.55,152.12,152.12,2250.0
2017-08-10 10:35:00,152.14,152.16,151.96,152.0,5225.0,152.14,152.16,151.96,152.0,5225.0
2017-08-10 10:40:00,152.0,152.05,151.67,151.67,3736.0,152.0,152.05,151.67,151.67,3736.0
2017-08-10 10:45:00,151.82,152.04,151.65,151.88,3320.0,151.82,152.04,151.65,151.88,3320.0
2017-08-10 10:50:00,151.88,151.88,151.78,151.78,1002.0,151.88,151.88,151.78,151.78,1002.0
2017-08-10 10:55:00,151.71,151.91,151.71,151.8,4314.0,151.71,151.91,151.71,151.8,4314.0
2017-08-10 11:00:00,151.73,152.07,151.7,152.02,4500.0,151.73,152.07,151.7,152.02,4500.0
2017-08-10 11:05:00,152.0,152.32,151.99,152.32,4199.0,152.0,152.32,151.99,152.32,4199.0
2017-08-10 11:10:00,152.31,152.31,152.04,152.04,800.0,152.31,152.31,152.04,152.04,800.0
2017-08-10 11:15:00,152.04,152.13,151.95,152.0,3800.0,152.04,152.13,151.95,152.0,3800.0
2017-08-10 11:20:00,152.0,152.06,151.74,151.74,2750.0,152.0,152.06,151.74,151.74,2750.0
2017-08-10 11:25:00,151.71,151.94,151.65,151.89,2587.0,151.71,151.94,151.65,151.89,2587.0
2017-08-10 11:30:00,151.83,151.91,151.64,151.67,2608.0,151.83,151.91,151.64,151.67,2608.0
2017-08-10 11:35:00,151.67,151.75,151.56,151.61,3878.0,151.67,151.75,151.56,151.61,3878.0
2017-08-10 11:40:00,151.61,151.61,151.23,151.25,6887.0,151.61,151.61,151.23,151.25,6887.0
2017-08-10 11:45:00,151.24,151.3,151.13,151.26,5543.0,151.24,151.3,151.13,151.26,5543.0
2017-08-10 11:50:00,151.14,151.32,151.05,151.3,5920.0,151.14,151.32,151.05,151.3,5920.0
2017-08-10 11:55:00,151.26,151.44,151.19,151.22,2410.0,151.26,151.44,151.19,151.22,2410.0
2017-08-10 12:00:00,151.29,151.3,151.13,151.18,2536.0,151.29,151.3,151.13,151.18,2536.0
2017-08-10 12:05:00,151.26,151.34,151.09,151.22,5000.0,151.26,151.34,151.09,151.22,5000.0
2017-08-10 12:10:00,151.34,151.38,151.17,151.17,2125.0,151.34,151.38,151.17,151.17,2125.0
2017-08-10 12:15:00,151.15,151.34,151.13,151.17,1600.0,151.15,151.34,151.13,151.17,1600.0
2017-08-10 12:20:00,151.08,151.14,150.9,151.03,4219.0,151.08,151.14,150.9,151.03,4219.0
2017-08-10 12:25:00,150.94,151.0,150.79,150.79,1874.0,150.94,151.0,150.79,150.79,1874.0
2017-08-10 12:30:00,150.84,150.85,150.56,150.56,9000.0,150.84,150.85,150.56,150.56,9000.0
2017-08-10 12:35:00,150.51,150.7,150.44,150.6,4773.0,150.51,150.7,150.44,150.6,4773.0
2017-08-10 12:40:00,150.68,150.68,150.44,150.58,2150.0,150.68,150.68,150.44,150.58,2150.0
2017-08-10 12:45:00,150.45,150.72,150.45,150.57,4018.0,150.45,150.72,150.45,150.57,4018.0
2017-08-10 12:50:00,150.46,150.54,150.46,150.5,700.0,150.46,150.54,150.46,150.5,700.0
2017-08-10 12:55:00,150.45,150.72,150.45,150.65,2600.0,150.45,150.72,150.45,150.65,2600.0
2017-08-10 13:00:00,150.66,150.98,150.65,150.88,3100.0,150.66,150.98,150.65,150.88,3100.0
2017-08-10 13:05:00,150.83,151.01,150.82,150.88,1910.0,150.83,151.01,150.82,150.88,1910.0
2017-08-10 13:10:00,150.96,151.0,150.76,150.89,1200.0,150.96,151.0,150.76,150.89,1200.0
2017-08-10 13:15:00,150.83,150.83,150.67,150.67,1500.0,150.83,150.83,150.67,150.67,1500.0
2017-08-10 13:20:00,150.74,150.97,150.67,150.89,3100.0,150.74,150.97,150.67,150.89,3100.0
2017-08-10 13:25:00,150.96,150.96,150.78,150.79,785.0,150.96,150.96,150.78,150.79,785.0
2017-08-10 13:30:00,150.94,150.94,150.42,150.46,6555.0,150.94,150.94,150.42,150.46,6555.0
2017-08-10 13:35:00,150.42,150.56,150.38,150.39,4000.0,150.42,150.56,150.38,150.39,4000.0
2017-08-10 13:40:00,150.39,150.56,150.38,150.44,6188.0,150.39,150.56,150.38,150.44,6188.0
2017-08-10 13:45:00,150.38,150.66,150.35,150.66,5030.0,150.38,150.66,150.35,150.66,5030.0
2017-08-10 13:50:00,150.64,151.02,150.63,150.88,2662.0,150.64,151.02,150.63,150.88,2662.0
2017-08-10 13:55:00,150.8,150.81,150.68,150.72,2500.0,150.8,150.81,150.68,150.72,2500.0
2017-08-10 14:00:00,150.69,150.84,150.59,150.82,4413.0,150.69,150.84,150.59,150.82,4413.0
2017-08-10 14:05:00,150.79,151.03,150.79,150.92,3100.0,150.79,151.03,150.79,150.92,3100.0
2017-08-10 14:10:00,150.94,151.21,150.94,151.11,3459.0,150.94,151.21,150.94,151.11,3459.0
2017-08-10 14:15:00,151.03,151.58,151.03,151.56,7070.0,151.03,151.58,151.03,151.56,7070.0
2017-08-10 14:20:00,151.69,151.82,151.59,151.82,7980.0,151.69,151.82,151.59,151.82,7980.0
2017-08-10 14:25:00,151.72,151.88,151.72,151.77,4431.0,151.72,151.88,151.72,151.77,4431.0
2017-08-10 14:30:00,151.7,151.99,151.7,151.93,11246.0,151.7,151.99,151.7,151.93,11246.0
2017-08-10 14:35:00,151.87,151.9,151.37,151.38,2804.0,151.87,151.9,151.37,151.38,2804.0
2017-08-10 14:40:00,151.31,151.52,151.31,151.48,5900.0,151.31,151.52,151.31,151.48,5900.0
2017-08-10 14:45:00,151.41,151.77,151.4,151.77,4925.0,151.41,151.77,151.4,151.77,4925.0
2017-08-10 14:50:00,151.77,151.77,151.66,151.67,4500.0,151.77,151.77,151.66,151.67,4500.0
2017-08-10 14:55:00,151.63,151.79,151.6,151.77,5395.0,151.63,151.79,151.6,151.77,5395.0
2017-08-10 15:00:00,151.75,151.9,151.69,151.84,4000.0,151.75,151.9,151.69,151.84,4000.0
2017-08-10 15:05:00,151.78,151.91,151.74,151.74,8362.0,151.78,151.91,151.74,151.74,8362.0
2017-08-10 15:10:00,151.71,151.73,151.51,151.52,4100.0,151.71,151.73,151.51,151.52,4100.0
2017-08-10 15:15:00,151.51,151.51,151.12,151.17,8700.0,151.51,151.51,151.12,151.17,8700.0
2017-08-10 15:20:00,151.24,151.49,151.15,151.48,6300.0,151.24,151.49,151.15,151.48,6300.0
2017-08-10 15:25:00,151.38,151.59,151.38,151.52,4800.0,151.38,151.59,151.38,151.52,4800.0
2017-08-10 15:30:00,151.48,151.58,151.33,151.42,7575.0,151.48,151.58,151.33,151.42,7575.0
2017-08-10 15:35:00,151.37,151.44,151.26,151.3,5912.0,151.37,151.44,151.26,151.3,5912.0
2017-08-10 15:40:00,151.35,151.5,151.31,151.43,6538.0,151.35,151.5,151.31,151.43,6538.0
2017-08-10 15:45:00,151.42,151.48,151.15,151.16,16064.0,151.42,151.48,151.15,151.16,16064.0
2017-08-10 15:50:00,151.11,151.35,151.04,151.24,13577.0,151.11,151.35,151.04,151.24,13577.0
2017-08-10 15:55:00,151.24,151.35,151.02,151.07,27614.0,151.24,151.35,151.02,151.07,27614.0
2017-08-11 09:30:00,151.71,152.25,151.4,151.61,25538.0,151.71,152.25,151.4,151.61,25538.0
2017-08-11 09:35:00,151.93,151.98,151.57,151.74,2610.0,151.93,151.98,151.57,151.74,2610.0
2017-08-11 09:40:00,151.55,152.33,151.55,152.09,6525.0,151.55,152.33,151.55,152.09,6525.0
2017-08-11 09:45:00,152.24,152.93,152.16,152.5,6304.0,152.24,152.93,152.16,152.5,6304.0
2017-08-11 09:50:00,152.59,153.01,152.57,153.01,1573.0,152.59,153.01,152.57,153.01,1573.0
2017-08-11 09:55:00,152.84,153.18,152.82,152.99,2894.0,152.84,153.18,152.82,152.99,2894.0
2017-08-11 10:00:00,152.98,153.35,152.97,153.17,1900.0,152.98,153.35,152.97,153.17,1900.0
2017-08-11 10:05:00,153.29,153.55,153.29,153.55,2900.0,153.29,153.55,153.29,153.55,2900.0
2017-08-11 10:10:00,153.64,153.64,153.08,153.08,4600.0,153.64,153.64,153.08,153.08,4600.0
2017-08-11 10:15:00,153.08,153.46,153.01,153.46,4299.0,153.08,153.46,153.01,153.46,4299.0
2017-08-11 10:20:00,153.44,153.58,153.36,153.37,2501.0,153.44,153.58,153.36,153.37,2501.0
2017-08-11 10:25:00,153.48,153.5,153.34,153.5,3077.0,153.48,153.5,153.34,153.5,3077.0
2017-08-11 10:30:00,153.5,153.73,153.49,153.73,3510.0,153.5,153.73,153.49,153.73,3510.0
2017-08-11 10:35:00,153.73,153.92,153.55,153.59,6557.0,153.73,153.92,153.55,153.59,6557.0
2017-08-11 10:40:00,153.62,153.75,153.6,153.61,4746.0,153.62,153.75,153.6,153.61,4746.0
2017-08-11 10:45:00,153.41,153.75,153.41,153.75,6174.0,153.41,153.75,153.41,153.75,6174.0
2017-08-11 10:50:00,153.76,153.79,153.63,153.74,2199.0,153.76,153.79,153.63,153.74,2199.0
2017-08-11 10:55:00,153.62,153.65,153.51,153.54,2175.0,153.62,153.65,153.51,153.54,2175.0
2017-08-11 11:00:00,153.55,153.61,153.27,153.33,7471.0,153.55,153.61,153.27,153.33,7471.0
2017-08-11 11:05:00,153.35,153.4,153.19,153.26,4271.0,153.35,153.4,153.19,153.26,4271.0
2017-08-11 11:10:00,153.23,153.33,153.2,153.24,2300.0,153.23,153.33,153.2,153.24,2300.0
2017-08-11 11:15:00,153.2,153.32,153.2,153.2,4830.0,153.2,153.32,153.2,153.2,4830.0
2017-08-11 11:20:00,153.21,153.21,152.96,153.05,4685.0,153.21,153.21,152.96,153.05,4685.0
2017-08-11 11:25:00,153.03,153.13,152.78,152.78,6101.0,153.03,153.13,152.78,152.78,6101.0
2017-08-11 11:30:00,152.86,153.09,152.85,153.06,1936.0,152.86,153.09,152.85,153.06,1936.0
2017-08-11 11:35:00,153.14,153.28,153.1,153.28,2300.0,153.14,153.28,153.1,153.28,2300.0
2017-08-11 11:40:00,153.32,153.41,153.17,153.29,2100.0,153.32,153.41,153.17,153.29,2100.0
2017-08-11 11:45:00,153.32,153.49,153.32,153.34,2600.0,153.32,153.49,153.32,153.34,2600.0
2017-08-11 11:50:00,153.26,153.39,153.18,153.18,1856.0,153.26,153.39,153.18,153.18,1856.0
2017-08-11 11:55:00,153.34,153.34,153.17,153.31,1445.0,153.34,153.34,153.17,153.31,1445.0
2017-08-11 12:00:00,153.22,153.3,153.17,153.25,3750.0,153.22,153.3,153.17,153.25,3750.0
2017-08-11 12:05:00,153.21,153.32,153.21,153.26,900.0,153.21,153.32,153.21,153.26,900.0
2017-08-11 12:10:00,153.26,153.41,153.26,153.34,2109.0,153.26,153.41,153.26,153.34,2109.0
2017-08-11 12:15:00,153.34,153.42,153.28,153.28,1990.0,153.34,153.42,153.28,153.28,1990.0
2017-08-11 12:20:00,153.4,153.61,153.4,153.61,2000.0,153.4,153.61,153.4,153.61,2000.0
2017-08-11 12:25:00,153.46,153.46,153.37,153.41,2075.0,153.46,153.46,153.37,153.41,2075.0
2017-08-11 12:30:00,153.35,153.48,153.28,153.28,2842.0,153.35,153.48,153.28,153.28,2842.0
2017-08-11 12:35:00,153.29,153.29,153.29,153.29,100.0,153.29,153.29,153.29,153.29,100.0
2017-08-11 12:40:00,153.29,153.34,153.25,153.29,3200.0,153.29,153.34,153.25,153.29,3200.0
2017-08-11 12:45:00,153.27,153.36,153.27,153.27,1610.0,153.27,153.36,153.27,153.27,1610.0
2017-08-11 12:50:00,153.34,153.35,153.27,153.32,800.0,153.34,153.35,153.27,153.32,800.0
2017-08-11 12:55:00,153.27,153.43,153.22,153.43,3158.0,153.27,153.43,153.22,153.43,3158.0
2017-08-11 13:00:00,153.42,153.88,153.42,153.79,2100.0,153.42,153.88,153.42,153.79,2100.0
2017-08-11 13:05:00,153.75,153.84,153.67,153.73,1600.0,153.75,153.84,153.67,153.73,1600.0
2017-08-11 13:10:00,153.7,153.72,153.67,153.72,300.0,153.7,153.72,153.67,153.72,300.0
2017-08-11 13:15:00,153.59,153.64,153.52,153.64,3009.0,153.59,153.64,153.52,153.64,3009.0
2017-08-11 13:20:00,153.65,153.65,153.41,153.48,1500.0,153.65,153.65,153.41,153.48,1500.0
2017-08-11 13:25:00,153.48,153.67,153.48,153.63,3742.0,153.48,153.67,153.48,153.63,3742.0
2017-08-11 13:30:00,153.63,153.68,153.57,153.67,3857.0,153.63,153.68,153.57,153.67,3857.0
2017-08-11 13:35:00,153.66,153.68,153.55,153.56,1568.0,153.66,153.68,153.55,153.56,1568.0
2017-08-11 13:40:00,153.62,153.69,153.57,153.66,2600.0,153.62,153.69,153.57,153.66,2600.0
2017-08-11 13:45:00,153.67,153.83,153.66,153.83,3900.0,153.67,153.83,153.66,153.83,3900.0
2017-08-11 13:50:00,153.84,153.87,153.64,153.65,3488.0,153.84,153.87,153.64,153.65,3488.0
2017-08-11 13:55:00,153.66,153.66,153.42,153.42,2759.0,153.66,153.66,153.42,153.42,2759.0
2017-08-11 14:00:00,153.4,153.4,153.25,153.25,2639.0,153.4,153.4,153.25,153.25,2639.0
2017-08-11 14:05:00,153.25,153.39,153.25,153.29,2349.0,153.25,153.39,153.25,153.29,2349.0
2017-08-11 14:10:00,153.34,153.5,153.34,153.5,1500.0,153.34,153.5,153.34,153.5,1500.0
2017-08-11 14:15:00,153.45,153.48,153.35,153.42,800.0,153.45,153.48,153.35,153.42,800.0
2017-08-11 14:20:00,153.43,153.49,153.39,153.39,1700.0,153.43,153.49,153.39,153.39,1700.0
2017-08-11 14:25:00,153.41,153.41,153.35,153.35,466.0,153.41,153.41,153.35,153.35,466.0
2017-08-11 14:30:00,153.35,153.38,153.25,153.25,5840.0,153.35,153.38,153.25,153.25,5840.0
2017-08-11 14:35:00,153.26,153.27,153.07,153.14,3160.0,153.26,153.27,153.07,153.14,3160.0
2017-08-11 14:40:00,153.15,153.15,153.07,153.09,1300.0,153.15,153.15,153.07,153.09,1300.0
2017-08-11 14:45:00,153.14,153.14,153.03,153.03,500.0,153.14,153.14,153.03,153.03,500.0
2017-08-11 14:50:00,153.12,153.16,153.09,153.09,2800.0,153.12,153.16,153.09,153.09,2800.0
2017-08-11 14:55:00,153.09,153.12,152.98,153.0,1400.0,153.09,153.12,152.98,153.0,1400.0
2017-08-11 15:00:00,152.91,153.24,152.91,153.24,5104.0,152.91,153.24,152.91,153.24,5104.0
2017-08-11 15:05:00,153.23,153.3,153.21,153.21,3049.0,153.23,153.3,153.21,153.21,3049.0
2017-08-11 15:10:00,153.24,153.27,153.12,153.14,2350.0,153.24,153.27,153.12,153.14,2350.0
2017-08-11 15:15:00,153.13,153.14,153.01,153.01,3000.0,153.13,153.14,153.01,153.01,3000.0
2017-08-11 15:20:00,152.96,153.07,152.96,152.97,2100.0,152.96,153.07,152.96,152.97,2100.0
2017-08-11 15:25:00,153.07,153.13,152.96,152.96,5100.0,153.07,153.13,152.96,152.96,5100.0
2017-08-11 15:30:00,152.93,153.05,152.93,153.05,5465.0,152.93,153.05,152.93,153.05,5465.0
2017-08-11 15:35:00,153.03,153.11,152.9,153.11,7800.0,153.03,153.11,152.9,153.11,7800.0
2017-08-11 15:40:00,153.15,153.15,153.04,153.04,9900.0,153.15,153.15,153.04,153.04,9900.0
2017-08-11 15:45:00,153.03,153.17,153.03,153.13,8176.0,153.03,153.17,153.03,153.13,8176.0
2017-08-11 15:50:00,153.13,153.34,153.1,153.12,23754.0,153.13,153.34,153.1,153.12,23754.0
2017-08-11 15:55:00,153.12,153.16,152.85,153.0,22008.0,153.12,153.16,152.85,153.0,22008.0
2017-08-14 09:30:00,152.98,154.34,152.98,153.85,18103.0,152.98,154.34,152.98,153.85,18103.0
2017-08-14 09:35:00,153.91,154.94,153.71,154.85,10894.0,153.91,154.94,153.71,154.85,10894.0
2017-08-14 09:40:00,154.55,155.17,154.23,154.39,15740.0,154.55,155.17,154.23,154.39,15740.0
2017-08-14 09:45:00,154.78,155.34,154.29,154.63,6000.0,154.78,155.34,154.29,154.63,6000.0
2017-08-14 09:50:00,154.64,154.64,154.47,154.47,1800.0,154.64,154.64,154.47,154.47,1800.0
2017-08-14 09:55:00,154.48,155.36,154.48,155.17,7691.0,154.48,155.36,154.48,155.17,7691.0
2017-08-14 10:00:00,155.03,155.69,154.79,155.6,12606.0,155.03,155.69,154.79,155.6,12606.0
2017-08-14 10:05:00,155.55,155.68,155.33,155.45,2595.0,155.55,155.68,155.33,155.45,2595.0
2017-08-14 10:10:00,155.49,155.56,155.37,155.52,3950.0,155.49,155.56,155.37,155.52,3950.0
2017-08-14 10:15:00,155.54,155.75,155.29,155.65,3802.0,155.54,155.75,155.29,155.65,3802.0
2017-08-14 10:20:00,155.71,155.83,155.59,155.8,1700.0,155.71,155.83,155.59,155.8,1700.0
2017-08-14 10:25:00,155.77,155.78,155.51,155.63,900.0,155.77,155.78,155.51,155.63,900.0
2017-08-14 10:30:00,155.4,155.53,155.34,155.36,3700.0,155.4,155.53,155.34,155.36,3700.0
2017-08-14 10:35:00,155.37,155.43,155.01,155.23,9004.0,155.37,155.43,155.01,155.23,9004.0
2017-08-14 10:40:00,155.17,155.25,154.94,155.21,5556.0,155.17,155.25,154.94,155.21,5556.0
2017-08-14 10:45:00,155.2,155.27,154.78,155.08,11227.0,155.2,155.27,154.78,155.08,11227.0
2017-08-14 10:50:00,155.11,155.28,154.98,155.08,12424.0,155.11,155.28,154.98,155.08,12424.0
2017-08-14 10:55:00,155.1,155.26,154.91,155.06,12400.0,155.1,155.26,154.91,155.06,12400.0
2017-08-14 11:00:00,155.07,155.3,155.07,155.21,9321.0,155.07,155.3,155.07,155.21,9321.0
2017-08-14 11:05:00,155.36,155.41,155.21,155.41,1581.0,155.36,155.41,155.21,155.41,1581.0
2017-08-14 11:10:00,155.41,155.42,155.34,155.38,2000.0,155.41,155.42,155.34,155.38,2000.0
2017-08-14 11:15:00,155.39,155.39,155.39,155.39,100.0,155.39,155.39,155.39,155.39,100.0
2017-08-14 11:20:00,155.31,155.31,154.94,155.07,1100.0,155.31,155.31,154.94,155.07,1100.0
2017-08-14 11:25:00,155.02,155.09,154.96,155.01,1505.0,155.02,155.09,154.96,155.01,1505.0
2017-08-14 11:30:00,155.01,155.02,155.0,155.02,200.0,155.01,155.02,155.0,155.02,200.0
2017-08-14 11:35:00,154.81,154.89,154.79,154.82,500.0,154.81,154.89,154.79,154.82,500.0
2017-08-14 11:40:00,154.82,154.83,154.66,154.72,67500.0,154.82,154.83,154.66,154.72,67500.0
2017-08-14 11:45:00,154.64,154.83,154.64,154.81,1887.0,154.64,154.83,154.64,154.81,1887.0
2017-08-14 11:50:00,154.74,154.91,154.69,154.89,2753.0,154.74,154.91,154.69,154.89,2753.0
2017-08-14 11:55:00,154.87,154.87,154.76,154.8,4288.0,154.87,154.87,154.76,154.8,4288.0
2017-08-14 12:00:00,154.8,154.86,154.68,154.86,6300.0,154.8,154.86,154.68,154.86,6300.0
2017-08-14 12:05:00,154.84,154.95,154.84,154.95,700.0,154.84,154.95,154.84,154.95,700.0
2017-08-14 12:10:00,154.84,154.84,154.78,154.79,1096.0,154.84,154.84,154.78,154.79,1096.0
2017-08-14 12:15:00,154.76,154.95,154.76,154.9,17791.0,154.76,154.95,154.76,154.9,17791.0
2017-08-14 12:20:00,154.94,154.95,154.87,154.87,800.0,154.94,154.95,154.87,154.87,800.0
2017-08-14 12:25:00,154.94,155.0,154.9,154.92,6838.0,154.94,155.0,154.9,154.92,6838.0
2017-08-14 12:30:00,154.94,154.98,154.94,154.98,300.0,154.94,154.98,154.94,154.98,300.0
2017-08-14 12:35:00,154.86,154.92,154.86,154.92,300.0,154.86,154.92,154.86,154.92,300.0
2017-08-14 12:40:00,154.88,154.95,154.88,154.95,3900.0,154.88,154.95,154.88,154.95,3900.0
2017-08-14 12:45:00,154.88,154.9,154.84,154.9,2345.0,154.88,154.9,154.84,154.9,2345.0
2017-08-14 12:50:00,154.9,154.9,154.9,154.9,400.0,154.9,154.9,154.9,154.9,400.0
2017-08-14 12:55:00,154.83,154.85,154.79,154.84,1020.0,154.83,154.85,154.79,154.84,1020.0
2017-08-14 13:00:00,154.79,154.85,154.74,154.74,900.0,154.79,154.85,154.74,154.74,900.0
2017-08-14 13:05:00,154.78,154.84,154.77,154.84,647.0,154.78,154.84,154.77,154.84,647.0
2017-08-14 13:10:00,154.86,154.9,154.85,154.9,3593.0,154.86,154.9,154.85,154.9,3593.0
2017-08-14 13:15:00,154.9,154.9,154.86,154.87,1500.0,154.9,154.9,154.86,154.87,1500.0
2017-08-14 13:20:00,154.83,154.9,154.78,154.78,4203.0,154.83,154.9,154.78,154.78,4203.0
2017-08-14 13:25:00,154.81,154.84,154.66,154.79,6274.0,154.81,154.84,154.66,154.79,6274.0
2017-08-14 13:30:00,154.8,154.83,154.7,154.79,4108.0,154.8,154.83,154.7,154.79,4108.0
2017-08-14 13:35:00,154.8,154.84,154.78,154.84,1791.0,154.8,154.84,154.78,154.84,1791.0
2017-08-14 13:40:00,154.8,154.84,154.7,154.75,18557.0,154.8,154.84,154.7,154.75,18557.0
2017-08-14 13:45:00,154.77,154.83,154.72,154.72,3700.0,154.77,154.83,154.72,154.72,3700.0
2017-08-14 13:50:00,154.74,154.81,154.73,154.8,2400.0,154.74,154.81,154.73,154.8,2400.0
2017-08-14 13:55:00,154.81,154.94,154.75,154.83,7800.0,154.81,154.94,154.75,154.83,7800.0
2017-08-14 14:00:00,154.8,154.85,154.74,154.8,4900.0,154.8,154.85,154.74,154.8,4900.0
2017-08-14 14:05:00,154.75,154.8,154.69,154.78,10509.0,154.75,154.8,154.69,154.78,10509.0
2017-08-14 14:10:00,154.75,154.8,154.74,154.76,12015.0,154.75,154.8,154.74,154.76,12015.0
2017-08-14 14:15:00,154.79,154.85,154.75,154.75,8243.0,154.79,154.85,154.75,154.75,8243.0
2017-08-14 14:20:00,154.79,155.01,154.73,154.83,58627.0,154.79,155.01,154.73,154.83,58627.0
2017-08-14 14:25:00,154.89,155.23,154.78,155.23,6265.0,154.89,155.23,154.78,155.23,6265.0
2017-08-14 14:30:00,155.12,155.29,155.09,155.22,2384.0,155.12,155.29,155.09,155.22,2384.0
2017-08-14 14:35:00,155.17,155.3,155.16,155.3,2289.0,155.17,155.3,155.16,155.3,2289.0
2017-08-14 14:40:00,155.22,155.29,155.18,155.22,2300.0,155.22,155.29,155.18,155.22,2300.0
2017-08-14 14:45:00,155.25,155.27,155.1,155.1,2127.0,155.25,155.27,155.1,155.1,2127.0
2017-08-14 14:50:00,155.01,155.06,154.99,154.99,500.0,155.01,155.06,154.99,154.99,500.0
2017-08-14 14:55:00,155.04,155.09,154.99,155.09,800.0,155.04,155.09,154.99,155.09,800.0
2017-08-14 15:00:00,154.99,154.99,154.74,154.74,1886.0,154.99,154.99,154.74,154.74,1886.0
2017-08-14 15:05:00,154.79,154.83,154.73,154.79,1000.0,154.79,154.83,154.73,154.79,1000.0
2017-08-14 15:10:00,154.8,154.84,154.79,154.83,1000.0,154.8,154.84,154.79,154.83,1000.0
2017-08-14 15:15:00,154.76,154.91,154.73,154.91,1688.0,154.76,154.91,154.73,154.91,1688.0
2017-08-14 15:20:00,154.95,155.11,154.95,155.05,1950.0,154.95,155.11,154.95,155.05,1950.0
2017-08-14 15:25:00,155.03,155.03,154.95,155.01,6000.0,155.03,155.03,154.95,155.01,6000.0
2017-08-14 15:30:00,155.01,155.16,155.01,155.01,6147.0,155.01,155.16,155.01,155.01,6147.0
2017-08-14 15:35:00,155.06,155.15,154.94,155.14,5925.0,155.06,155.15,154.94,155.14,5925.0
2017-08-14 15:40:00,155.05,155.2,155.04,155.08,4463.0,155.05,155.2,155.04,155.08,4463.0
2017-08-14 15:45:00,155.08,155.2,155.03,155.12,4887.0,155.08,155.2,155.03,155.12,4887.0
2017-08-14 15:50:00,155.15,155.51,155.15,155.46,14027.0,155.15,155.51,155.15,155.46,14027.0
2017-08-14 15:55:00,155.44,155.48,155.24,155.27,30265.0,155.44,155.48,155.24,155.27,30265.0
2017-08-15 09:30:00,156.15,156.37,155.21,156.37,19275.0,156.15,156.37,155.21,156.37,19275.0
2017-08-15 09:35:00,156.09,156.81,155.88,156.65,12878.0,156.09,156.81,155.88,156.65,12878.0
2017-08-15 09:40:00,156.57,156.81,155.81,156.01,28268.0,156.57,156.81,155.81,156.01,28268.0
2017-08-15 09:45:00,156.2,157.09,156.12,157.06,15242.0,156.2,157.09,156.12,157.06,15242.0
2017-08-15 09:50:00,157.06,157.09,156.59,156.87,5510.0,157.06,157.09,156.59,156.87,5510.0
2017-08-15 09:55:00,156.94,157.01,156.63,156.64,3600.0,156.94,157.01,156.63,156.64,3600.0
2017-08-15 10:00:00,156.72,156.92,156.5,156.54,4484.0,156.72,156.92,156.5,156.54,4484.0
2017-08-15 10:05:00,156.58,156.58,156.03,156.03,3000.0,156.58,156.58,156.03,156.03,3000.0
2017-08-15 10:10:00,156.03,156.06,155.52,155.52,4200.0,156.03,156.06,155.52,155.52,4200.0
2017-08-15 10:15:00,155.7,156.06,155.7,156.01,3500.0,155.7,156.06,155.7,156.01,3500.0
2017-08-15 10:20:00,156.03,156.03,155.85,155.85,1800.0,156.03,156.03,155.85,155.85,1800.0
2017-08-15 10:25:00,155.83,155.91,155.82,155.86,1543.0,155.83,155.91,155.82,155.86,1543.0
2017-08-15 10:30:00,155.78,155.83,155.33,155.33,5348.0,155.78,155.83,155.33,155.33,5348.0
2017-08-15 10:35:00,155.33,155.75,155.33,155.75,5700.0,155.33,155.75,155.33,155.75,5700.0
2017-08-15 10:40:00,155.74,156.19,155.74,156.17,5300.0,155.74,156.19,155.74,156.17,5300.0
2017-08-15 10:45:00,155.97,155.99,155.46,155.79,5702.0,155.97,155.99,155.46,155.79,5702.0
2017-08-15 10:50:00,155.73,156.04,155.72,155.89,2100.0,155.73,156.04,155.72,155.89,2100.0
2017-08-15 10:55:00,155.91,156.38,155.87,156.11,12763.0,155.91,156.38,155.87,156.11,12763.0
2017-08-15 11:00:00,156.12,156.45,156.02,156.02,2717.0,156.12,156.45,156.02,156.02,2717.0
2017-08-15 11:05:00,156.01,156.06,155.87,155.99,2568.0,156.01,156.06,155.87,155.99,2568.0
2017-08-15 11:10:00,155.93,156.19,155.93,156.12,4750.0,155.93,156.19,155.93,156.12,4750.0
2017-08-15 11:15:00,156.08,156.4,156.01,156.17,10700.0,156.08,156.4,156.01,156.17,10700.0
2017-08-15 11:20:00,156.18,156.34,156.1,156.31,4942.0,156.18,156.34,156.1,156.31,4942.0
2017-08-15 11:25:00,156.29,156.5,156.26,156.38,6645.0,156.29,156.5,156.26,156.38,6645.0
2017-08-15 11:30:00,156.37,156.46,156.29,156.45,4900.0,156.37,156.46,156.29,156.45,4900.0
2017-08-15 11:35:00,156.4,156.46,156.2,156.2,6502.0,156.4,156.46,156.2,156.2,6502.0
2017-08-15 11:40:00,156.16,156.54,156.06,156.38,9300.0,156.16,156.54,156.06,156.38,9300.0
2017-08-15 11:45:00,156.27,156.28,156.09,156.09,1100.0,156.27,156.28,156.09,156.09,1100.0
2017-08-15 11:50:00,156.23,156.26,156.09,156.25,3100.0,156.23,156.26,156.09,156.25,3100.0
2017-08-15 11:55:00,156.26,156.45,156.26,156.37,2600.0,156.26,156.45,156.26,156.37,2600.0
2017-08-15 12:00:00,156.46,156.47,156.3,156.34,6365.0,156.46,156.47,156.3,156.34,6365.0
2017-08-15 12:05:00,156.41,156.41,156.3,156.3,500.0,156.41,156.41,156.3,156.3,500.0
2017-08-15 12:10:00,156.28,156.38,156.25,156.26,645.0,156.28,156.38,156.25,156.26,645.0
2017-08-15 12:15:00,156.32,156.46,156.29,156.4,2421.0,156.32,156.46,156.29,156.4,2421.0
2017-08-15 12:20:00,156.37,156.39,156.28,156.28,1300.0,156.37,156.39,156.28,156.28,1300.0
2017-08-15 12:25:00,156.28,156.28,156.11,156.11,1154.0,156.28,156.28,156.11,156.11,1154.0
2017-08-15 12:30:00,156.11,156.21,155.96,155.96,1716.0,156.11,156.21,155.96,155.96,1716.0
2017-08-15 12:35:00,155.97,156.06,155.95,155.95,2390.0,155.97,156.06,155.95,155.95,2390.0
2017-08-15 12:40:00,155.9,155.96,155.77,155.87,4058.0,155.9,155.96,155.77,155.87,4058.0
2017-08-15 12:45:00,155.77,155.77,155.58,155.58,2824.0,155.77,155.77,155.58,155.58,2824.0
2017-08-15 12:50:00,155.55,155.55,155.47,155.47,400.0,155.55,155.55,155.47,155.47,400.0
2017-08-15 12:55:00,155.42,155.47,155.27,155.31,1270.0,155.42,155.47,155.27,155.31,1270.0
2017-08-15 13:00:00,155.3,155.3,154.82,154.82,3900.0,155.3,155.3,154.82,154.82,3900.0
2017-08-15 13:05:00,154.8,154.95,154.8,154.87,11397.0,154.8,154.95,154.8,154.87,11397.0
2017-08-15 13:10:00,154.91,154.91,154.82,154.82,1500.0,154.91,154.91,154.82,154.82,1500.0
2017-08-15 13:15:00,154.83,154.83,154.79,154.79,600.0,154.83,154.83,154.79,154.79,600.0
2017-08-15 13:20:00,154.76,154.76,154.63,154.68,5450.0,154.76,154.76,154.63,154.68,5450.0
2017-08-15 13:25:00,154.68,154.68,154.49,154.64,1500.0,154.68,154.68,154.49,154.64,1500.0
2017-08-15 13:30:00,154.6,154.6,154.46,154.47,9527.0,154.6,154.6,154.46,154.47,9527.0
2017-08-15 13:35:00,154.53,154.55,154.42,154.42,1500.0,154.53,154.55,154.42,154.42,1500.0
2017-08-15 13:40:00,154.48,154.61,154.42,154.58,3700.0,154.48,154.61,154.42,154.58,3700.0
2017-08-15 13:45:00,154.61,154.77,154.52,154.68,4600.0,154.61,154.77,154.52,154.68,4600.0
2017-08-15 13:50:00,154.71,154.74,154.66,154.66,1600.0,154.71,154.74,154.66,154.66,1600.0
2017-08-15 13:55:00,154.64,154.72,154.59,154.59,1200.0,154.64,154.72,154.59,154.59,1200.0
2017-08-15 14:00:00,154.59,154.61,154.5,154.51,4900.0,154.59,154.61,154.5,154.51,4900.0
2017-08-15 14:05:00,154.59,154.6,154.44,154.47,5100.0,154.59,154.6,154.44,154.47,5100.0
2017-08-15 14:10:00,154.44,154.63,154.44,154.53,3200.0,154.44,154.63,154.44,154.53,3200.0
2017-08-15 14:15:00,154.56,154.58,154.47,154.57,5000.0,154.56,154.58,154.47,154.57,5000.0
2017-08-15 14:20:00,154.53,154.59,154.44,154.48,4312.0,154.53,154.59,154.44,154.48,4312.0
2017-08-15 14:25:00,154.5,154.5,154.35,154.35,1850.0,154.5,154.5,154.35,154.35,1850.0
2017-08-15 14:30:00,154.44,154.44,154.28,154.29,1800.0,154.44,154.44,154.28,154.29,1800.0
2017-08-15 14:35:00,154.29,154.44,154.29,154.43,5764.0,154.29,154.44,154.29,154.43,5764.0
2017-08-15 14:40:00,154.43,154.49,154.4,154.46,3100.0,154.43,154.49,154.4,154.46,3100.0
2017-08-15 14:45:00,154.4,154.4,154.3,154.34,4529.0,154.4,154.4,154.3,154.34,4529.0
2017-08-15 14:50:00,154.34,154.42,154.28,154.32,14451.0,154.34,154.42,154.28,154.32,14451.0
2017-08-15 14:55:00,154.27,154.33,154.22,154.33,8202.0,154.27,154.33,154.22,154.33,8202.0
2017-08-15 15:00:00,154.33,154.44,154.28,154.39,6359.0,154.33,154.44,154.28,154.39,6359.0
2017-08-15 15:05:00,154.39,154.6,154.35,154.54,5127.0,154.39,154.6,154.35,154.54,5127.0
2017-08-15 15:10:00,154.54,154.67,154.5,154.67,4900.0,154.54,154.67,154.5,154.67,4900.0
2017-08-15 15:15:00,154.66,154.69,154.59,154.59,2350.0,154.66,154.69,154.59,154.59,2350.0
2017-08-15 15:20:00,154.6,154.71,154.59,154.71,6570.0,154.6,154.71,154.59,154.71,6570.0
2017-08-15 15:25:00,154.74,154.87,154.67,154.76,7036.0,154.74,154.87,154.67,154.76,7036.0
2017-08-15 15:30:00,154.82,154.99,154.79,154.81,6438.0,154.82,154.99,154.79,154.81,6438.0
2017-08-15 15:35:00,154.78,154.89,154.73,154.88,6727.0,154.78,154.89,154.73,154.88,6727.0
2017-08-15 15:40:00,154.87,154.89,154.82,154.88,6752.0,154.87,154.89,154.82,154.88,6752.0
2017-08-15 15:45:00,154.87,154.9,154.8,154.85,9857.0,154.87,154.9,154.8,154.85,9857.0
2017-08-15 15:50:00,154.82,154.83,154.68,154.7,10964.0,154.82,154.83,154.68,154.7,10964.0
2017-08-15 15:55:00,154.71,154.85,154.67,154.67,38853.0,154.71,154.85,154.67,154.67,38853.0
2017-08-16 09:30:00,154.99,155.62,154.78,155.1,11609.0,154.99,155.62,154.78,155.1,11609.0
2017-08-16 09:35:00,155.74,155.74,155.3,155.45,3371.0,155.74,155.74,155.3,155.45,3371.0
2017-08-16 09:40:00,155.17,155.45,155.11,155.4,1340.0,155.17,155.45,155.11,155.4,1340.0
2017-08-16 09:45:00,155.59,155.79,155.24,155.51,3201.0,155.59,155.79,155.24,155.51,3201.0
2017-08-16 09:50:00,155.59,155.67,155.19,155.67,3662.0,155.59,155.67,155.19,155.67,3662.0
2017-08-16 09:55:00,155.68,155.68,155.45,155.48,1719.0,155.68,155.68,155.45,155.48,1719.0
2017-08-16 10:00:00,155.64,155.89,155.64,155.77,1778.0,155.64,155.89,155.64,155.77,1778.0
2017-08-16 10:05:00,155.92,156.21,155.92,156.21,1100.0,155.92,156.21,155.92,156.21,1100.0
2017-08-16 10:10:00,156.23,156.27,155.93,155.99,3175.0,156.23,156.27,155.93,155.99,3175.0
2017-08-16 10:15:00,156.03,156.16,156.03,156.16,400.0,156.03,156.16,156.03,156.16,400.0
2017-08-16 10:20:00,156.17,156.2,156.1,156.1,500.0,156.17,156.2,156.1,156.1,500.0
2017-08-16 10:25:00,156.16,156.16,155.92,156.01,2500.0,156.16,156.16,155.92,156.01,2500.0
2017-08-16 10:30:00,155.84,155.91,155.61,155.67,1725.0,155.84,155.91,155.61,155.67,1725.0
2017-08-16 10:35:00,155.58,155.65,155.55,155.59,600.0,155.58,155.65,155.55,155.59,600.0
2017-08-16 10:40:00,155.71,155.87,155.71,155.74,3400.0,155.71,155.87,155.71,155.74,3400.0
2017-08-16 10:45:00,155.72,155.85,155.61,155.8,14350.0,155.72,155.85,155.61,155.8,14350.0
2017-08-16 10:50:00,155.77,156.06,155.74,156.06,8050.0,155.77,156.06,155.74,156.06,8050.0
2017-08-16 10:55:00,155.99,156.03,155.7,155.87,13000.0,155.99,156.03,155.7,155.87,13000.0
2017-08-16 11:00:00,155.7,155.94,155.7,155.94,1105.0,155.7,155.94,155.7,155.94,1105.0
2017-08-16 11:05:00,155.83,155.95,155.83,155.88,1400.0,155.83,155.95,155.83,155.88,1400.0
2017-08-16 11:10:00,155.9,155.9,155.69,155.75,6175.0,155.9,155.9,155.69,155.75,6175.0
2017-08-16 11:15:00,155.73,155.75,155.66,155.66,300.0,155.73,155.75,155.66,155.66,300.0
2017-08-16 11:20:00,155.66,155.71,155.53,155.62,1440.0,155.66,155.71,155.53,155.62,1440.0
2017-08-16 11:25:00,155.6,155.61,155.22,155.22,2600.0,155.6,155.61,155.22,155.22,2600.0
2017-08-16 11:30:00,155.22,155.22,155.12,155.12,900.0,155.22,155.22,155.12,155.12,900.0
2017-08-16 11:35:00,155.21,155.37,155.12,155.35,3210.0,155.21,155.37,155.12,155.35,3210.0
2017-08-16 11:40:00,155.36,155.52,155.36,155.46,1100.0,155.36,155.52,155.36,155.46,1100.0
2017-08-16 11:45:00,155.51,155.52,155.43,155.43,1340.0,155.51,155.52,155.43,155.43,1340.0
2017-08-16 11:50:00,155.43,155.49,155.39,155.41,2700.0,155.43,155.49,155.39,155.41,2700.0
2017-08-16 11:55:00,155.42,155.42,155.31,155.31,1034.0,155.42,155.42,155.31,155.31,1034.0
2017-08-16 12:00:00,155.3,155.31,155.26,155.27,700.0,155.3,155.31,155.26,155.27,700.0
2017-08-16 12:05:00,155.3,155.54,155.28,155.53,8549.0,155.3,155.54,155.28,155.53,8549.0
2017-08-16 12:10:00,155.71,155.71,155.58,155.71,650.0,155.71,155.71,155.58,155.71,650.0
2017-08-16 12:15:00,155.71,155.79,155.6,155.7,4938.0,155.71,155.79,155.6,155.7,4938.0
2017-08-16 12:20:00,155.74,155.87,155.73,155.73,1400.0,155.74,155.87,155.73,155.73,1400.0
2017-08-16 12:25:00,155.71,155.79,155.53,155.62,2200.0,155.71,155.79,155.53,155.62,2200.0
2017-08-16 12:30:00,155.59,155.68,155.59,155.62,400.0,155.59,155.68,155.59,155.62,400.0
2017-08-16 12:35:00,155.61,155.65,155.5,155.53,9452.0,155.61,155.65,155.5,155.53,9452.0
2017-08-16 12:40:00,155.59,155.84,155.58,155.84,3300.0,155.59,155.84,155.58,155.84,3300.0
2017-08-16 12:45:00,155.78,155.84,155.52,155.52,1300.0,155.78,155.84,155.52,155.52,1300.0
2017-08-16 12:50:00,155.57,155.82,155.48,155.8,4400.0,155.57,155.82,155.48,155.8,4400.0
2017-08-16 12:55:00,155.77,155.82,155.6,155.63,900.0,155.77,155.82,155.6,155.63,900.0
2017-08-16 13:00:00,155.61,155.69,155.6,155.69,3300.0,155.61,155.69,155.6,155.69,3300.0
2017-08-16 13:05:00,155.69,155.73,155.69,155.73,500.0,155.69,155.73,155.69,155.73,500.0
2017-08-16 13:10:00,155.7,155.71,155.35,155.43,6700.0,155.7,155.71,155.35,155.43,6700.0
2017-08-16 13:15:00,155.42,155.73,155.41,155.69,1600.0,155.42,155.73,155.41,155.69,1600.0
2017-08-16 13:20:00,155.7,155.72,155.57,155.72,2100.0,155.7,155.72,155.57,155.72,2100.0
2017-08-16 13:25:00,155.73,155.73,155.23,155.72,2500.0,155.73,155.73,155.23,155.72,2500.0
2017-08-16 13:30:00,155.71,155.73,155.51,155.73,1700.0,155.71,155.73,155.51,155.73,1700.0
2017-08-16 13:35:00,155.69,155.69,155.69,155.69,400.0,155.69,155.69,155.69,155.69,400.0
2017-08-16 13:40:00,155.69,155.69,155.52,155.52,1100.0,155.69,155.69,155.52,155.52,1100.0
2017-08-16 13:45:00,155.53,155.68,155.53,155.68,1100.0,155.53,155.68,155.53,155.68,1100.0
2017-08-16 13:50:00,155.54,155.6,155.47,155.53,2200.0,155.54,155.6,155.47,155.53,2200.0
2017-08-16 13:55:00,155.49,155.63,155.41,155.52,2278.0,155.49,155.63,155.41,155.52,2278.0
2017-08-16 14:00:00,155.42,155.75,155.3,155.59,2700.0,155.42,155.75,155.3,155.59,2700.0
2017-08-16 14:05:00,155.68,155.68,155.54,155.57,1628.0,155.68,155.68,155.54,155.57,1628.0
2017-08-16 14:10:00,155.6,155.6,155.48,155.54,2820.0,155.6,155.6,155.48,155.54,2820.0
2017-08-16 14:15:00,155.46,155.57,155.3,155.3,1900.0,155.46,155.57,155.3,155.3,1900.0
2017-08-16 14:20:00,155.22,155.38,155.22,155.29,2800.0,155.22,155.38,155.22,155.29,2800.0
2017-08-16 14:25:00,155.11,155.31,155.11,155.27,700.0,155.11,155.31,155.11,155.27,700.0
2017-08-16 14:30:00,155.18,155.29,155.13,155.28,2401.0,155.18,155.29,155.13,155.28,2401.0
2017-08-16 14:35:00,155.22,155.32,155.19,155.31,2106.0,155.22,155.32,155.19,155.31,2106.0
2017-08-16 14:40:00,155.21,155.29,155.18,155.22,2400.0,155.21,155.29,155.18,155.22,2400.0
2017-08-16 14:45:00,155.27,155.45,155.27,155.45,1600.0,155.27,155.45,155.27,155.45,1600.0
2017-08-16 14:50:00,155.48,155.48,155.41,155.43,800.0,155.48,155.48,155.41,155.43,800.0
2017-08-16 14:55:00,155.44,155.62,155.44,155.51,2100.0,155.44,155.62,155.44,155.51,2100.0
2017-08-16 15:00:00,155.59,155.59,155.46,155.46,2400.0,155.59,155.59,155.46,155.46,2400.0
2017-08-16 15:05:00,155.44,155.47,155.39,155.4,600.0,155.44,155.47,155.39,155.4,600.0
2017-08-16 15:10:00,155.37,155.43,155.3,155.35,3450.0,155.37,155.43,155.3,155.35,3450.0
2017-08-16 15:15:00,155.37,155.38,155.23,155.23,1500.0,155.37,155.38,155.23,155.23,1500.0
2017-08-16 15:20:00,155.21,155.4,155.2,155.29,4100.0,155.21,155.4,155.2,155.29,4100.0
2017-08-16 15:25:00,155.33,155.35,155.29,155.35,600.0,155.33,155.35,155.29,155.35,600.0
2017-08-16 15:30:00,155.37,155.44,155.31,155.39,3221.0,155.37,155.44,155.31,155.39,3221.0
2017-08-16 15:35:00,155.38,155.4,155.33,155.34,4293.0,155.38,155.4,155.33,155.34,4293.0
2017-08-16 15:40:00,155.32,155.33,155.24,155.24,2360.0,155.32,155.33,155.24,155.24,2360.0
2017-08-16 15:45:00,155.25,155.41,155.19,155.33,8294.0,155.25,155.41,155.19,155.33,8294.0
2017-08-16 15:50:00,155.28,155.29,155.06,155.22,17381.0,155.28,155.29,155.06,155.22,17381.0
2017-08-16 15:55:00,155.2,155.29,155.08,155.24,24139.0,155.2,155.29,155.08,155.24,24139.0
2017-08-17 09:30:00,155.0,155.34,154.45,154.76,9574.0,155.0,155.34,154.45,154.76,9574.0
2017-08-17 09:35:00,154.5,155.5,154.5,154.73,1262.0,154.5,155.5,154.5,154.73,1262.0
2017-08-17 09:40:00,155.17,155.31,154.88,155.0,7752.0,155.17,155.31,154.88,155.0,7752.0
2017-08-17 09:45:00,154.97,155.04,154.96,154.96,610.0,154.97,155.04,154.96,154.96,610.0
2017-08-17 09:50:00,154.99,155.04,154.76,154.8,2400.0,154.99,155.04,154.76,154.8,2400.0
2017-08-17 09:55:00,154.84,154.97,154.46,154.49,1450.0,154.84,154.97,154.46,154.49,1450.0
2017-08-17 10:00:00,154.34,154.4,154.03,154.08,3150.0,154.34,154.4,154.03,154.08,3150.0
2017-08-17 10:05:00,154.18,154.55,154.18,154.55,2600.0,154.18,154.55,154.18,154.55,2600.0
2017-08-17 10:10:00,154.45,154.45,154.0,154.0,900.0,154.45,154.45,154.0,154.0,900.0
2017-08-17 10:15:00,154.04,154.04,153.5,153.5,1587.0,154.04,154.04,153.5,153.5,1587.0
2017-08-17 10:20:00,153.5,154.05,153.34,153.9,8141.0,153.5,154.05,153.34,153.9,8141.0
2017-08-17 10:25:00,154.14,154.37,153.91,153.91,1400.0,154.14,154.37,153.91,153.91,1400.0
2017-08-17 10:30:00,154.04,154.44,154.04,154.38,1350.0,154.04,154.44,154.04,154.38,1350.0
2017-08-17 10:35:00,154.5,154.9,154.29,154.36,6380.0,154.5,154.9,154.29,154.36,6380.0
2017-08-17 10:40:00,154.15,154.3,153.89,154.3,2200.0,154.15,154.3,153.89,154.3,2200.0
2017-08-17 10:45:00,154.58,154.59,153.96,153.96,1542.0,154.58,154.59,153.96,153.96,1542.0
2017-08-17 10:50:00,154.01,154.54,153.8,154.45,3814.0,154.01,154.54,153.8,154.45,3814.0
2017-08-17 10:55:00,154.48,154.48,153.87,154.05,1300.0,154.48,154.48,153.87,154.05,1300.0
2017-08-17 11:00:00,154.11,154.19,154.11,154.14,1100.0,154.11,154.19,154.11,154.14,1100.0
2017-08-17 11:05:00,154.19,154.52,154.07,154.5,2200.0,154.19,154.52,154.07,154.5,2200.0
2017-08-17 11:10:00,154.55,154.94,154.51,154.94,1100.0,154.55,154.94,154.51,154.94,1100.0
2017-08-17 11:15:00,154.67,154.89,154.3,154.46,3146.0,154.67,154.89,154.3,154.46,3146.0
2017-08-17 11:20:00,154.32,154.54,154.18,154.37,2200.0,154.32,154.54,154.18,154.37,2200.0
2017-08-17 11:25:00,154.5,154.98,154.5,154.72,540.0,154.5,154.98,154.5,154.72,540.0
2017-08-17 11:30:00,154.95,154.95,154.5,154.51,1087.0,154.95,154.95,154.5,154.51,1087.0
2017-08-17 11:35:00,154.45,154.57,154.19,154.32,800.0,154.45,154.57,154.19,154.32,800.0
2017-08-17 11:40:00,154.1,154.74,154.1,154.74,3100.0,154.1,154.74,154.1,154.74,3100.0
2017-08-17 11:45:00,154.56,154.66,154.19,154.19,3400.0,154.56,154.66,154.19,154.19,3400.0
2017-08-17 11:50:00,154.15,154.51,154.15,154.3,6000.0,154.15,154.51,154.15,154.3,6000.0
2017-08-17 11:55:00,154.3,154.91,154.26,154.75,4905.0,154.3,154.91,154.26,154.75,4905.0
2017-08-17 12:00:00,154.77,154.78,154.62,154.64,689.0,154.77,154.78,154.62,154.64,689.0
2017-08-17 12:05:00,154.59,154.61,154.12,154.24,3663.0,154.59,154.61,154.12,154.24,3663.0
2017-08-17 12:10:00,154.11,154.3,153.5,153.59,2150.0,154.11,154.3,153.5,153.59,2150.0
2017-08-17 12:15:00,153.49,153.59,153.41,153.52,1000.0,153.49,153.59,153.41,153.52,1000.0
2017-08-17 12:20:00,153.61,154.09,153.52,154.09,4860.0,153.61,154.09,153.52,154.09,4860.0
2017-08-17 12:25:00,154.0,154.19,153.84,153.95,4315.0,154.0,154.19,153.84,153.95,4315.0
2017-08-17 12:30:00,154.05,154.25,154.05,154.25,800.0,154.05,154.25,154.05,154.25,800.0
2017-08-17 12:35:00,154.09,154.17,153.91,154.13,3040.0,154.09,154.17,153.91,154.13,3040.0
2017-08-17 12:40:00,154.17,154.17,153.91,153.99,1100.0,154.17,154.17,153.91,153.99,1100.0
2017-08-17 12:45:00,153.94,154.08,153.78,154.08,4600.0,153.94,154.08,153.78,154.08,4600.0
2017-08-17 12:50:00,153.99,153.99,153.66,153.66,1720.0,153.99,153.99,153.66,153.66,1720.0
2017-08-17 12:55:00,153.75,153.8,153.4,153.4,1220.0,153.75,153.8,153.4,153.4,1220.0
2017-08-17 13:00:00,153.4,153.54,153.23,153.33,3385.0,153.4,153.54,153.23,153.33,3385.0
2017-08-17 13:05:00,153.4,153.75,153.34,153.7,6072.0,153.4,153.75,153.34,153.7,6072.0
2017-08-17 13:10:00,153.77,153.99,153.56,153.88,2800.0,153.77,153.99,153.56,153.88,2800.0
2017-08-17 13:15:00,153.91,153.91,153.77,153.78,2000.0,153.91,153.91,153.77,153.78,2000.0
2017-08-17 13:20:00,153.87,153.88,153.48,153.55,2814.0,153.87,153.88,153.48,153.55,2814.0
2017-08-17 13:25:00,153.54,153.81,153.54,153.69,2709.0,153.54,153.81,153.54,153.69,2709.0
2017-08-17 13:30:00,153.8,154.06,153.79,153.94,2113.0,153.8,154.06,153.79,153.94,2113.0
2017-08-17 13:35:00,153.86,153.94,153.69,153.69,1400.0,153.86,153.94,153.69,153.69,1400.0
2017-08-17 13:40:00,153.71,153.8,153.49,153.67,800.0,153.71,153.8,153.49,153.67,800.0
2017-08-17 13:45:00,153.54,153.61,153.27,153.28,2900.0,153.54,153.61,153.27,153.28,2900.0
2017-08-17 13:50:00,153.43,153.43,153.2,153.39,800.0,153.43,153.43,153.2,153.39,800.0
2017-08-17 13:55:00,153.37,153.66,153.29,153.66,3010.0,153.37,153.66,153.29,153.66,3010.0
2017-08-17 14:00:00,153.52,153.57,153.27,153.3,1044.0,153.52,153.57,153.27,153.3,1044.0
2017-08-17 14:05:00,153.13,153.21,153.13,153.21,400.0,153.13,153.21,153.13,153.21,400.0
2017-08-17 14:10:00,153.29,153.38,153.29,153.38,1800.0,153.29,153.38,153.29,153.38,1800.0
2017-08-17 14:15:00,153.29,153.3,152.93,152.95,4735.0,153.29,153.3,152.93,152.95,4735.0
2017-08-17 14:20:00,152.94,153.27,152.93,153.27,1629.0,152.94,153.27,152.93,153.27,1629.0
2017-08-17 14:25:00,153.19,153.39,153.12,153.24,2850.0,153.19,153.39,153.12,153.24,2850.0
2017-08-17 14:30:00,153.22,153.37,153.22,153.37,400.0,153.22,153.37,153.22,153.37,400.0
2017-08-17 14:35:00,153.38,153.54,153.35,153.48,2500.0,153.38,153.54,153.35,153.48,2500.0
2017-08-17 14:40:00,153.27,153.28,153.14,153.17,800.0,153.27,153.28,153.14,153.17,800.0
2017-08-17 14:45:00,153.15,153.55,153.15,153.55,1800.0,153.15,153.55,153.15,153.55,1800.0
2017-08-17 14:50:00,153.38,153.48,153.2,153.22,1300.0,153.38,153.48,153.2,153.22,1300.0
2017-08-17 14:55:00,153.19,153.33,153.11,153.14,1861.0,153.19,153.33,153.11,153.14,1861.0
2017-08-17 15:00:00,153.08,153.2,152.92,153.04,6640.0,153.08,153.2,152.92,153.04,6640.0
2017-08-17 15:05:00,153.01,153.34,152.97,153.19,4808.0,153.01,153.34,152.97,153.19,4808.0
2017-08-17 15:10:00,153.23,153.27,153.03,153.03,500.0,153.23,153.27,153.03,153.03,500.0
2017-08-17 15:15:00,153.05,153.13,152.88,153.02,4300.0,153.05,153.13,152.88,153.02,4300.0
2017-08-17 15:20:00,153.05,153.05,152.8,152.84,1955.0,153.05,153.05,152.8,152.84,1955.0
2017-08-17 15:25:00,152.86,152.97,152.82,152.84,3700.0,152.86,152.97,152.82,152.84,3700.0
2017-08-17 15:30:00,152.8,153.01,152.71,152.87,5598.0,152.8,153.01,152.71,152.87,5598.0
2017-08-17 15:35:00,152.86,152.93,152.26,152.26,12806.0,152.86,152.93,152.26,152.26,12806.0
2017-08-17 15:40:00,152.46,152.48,152.19,152.48,12794.0,152.46,152.48,152.19,152.48,12794.0
2017-08-17 15:45:00,152.43,152.56,152.27,152.34,10085.0,152.43,152.56,152.27,152.34,10085.0
2017-08-17 15:50:00,152.15,152.3,151.84,152.07,28094.0,152.15,152.3,151.84,152.07,28094.0
2017-08-17 15:55:00,152.01,152.09,151.83,151.9,33916.0,152.01,152.09,151.83,151.9,33916.0
2017-08-18 09:30:00,151.26,152.88,151.18,151.26,41491.0,151.26,152.88,151.18,151.26,41491.0
2017-08-18 09:35:00,151.33,151.41,150.7,150.7,3801.0,151.33,151.41,150.7,150.7,3801.0
2017-08-18 09:40:00,150.76,151.09,150.56,150.56,3867.0,150.76,151.09,150.56,150.56,3867.0
2017-08-18 09:45:00,150.9,151.12,150.8,150.93,5358.0,150.9,151.12,150.8,150.93,5358.0
2017-08-18 09:50:00,151.2,151.35,150.76,150.9,4736.0,151.2,151.35,150.76,150.9,4736.0
2017-08-18 09:55:00,150.98,151.12,150.61,150.61,4520.0,150.98,151.12,150.61,150.61,4520.0
2017-08-18 10:00:00,150.64,150.93,150.61,150.88,4550.0,150.64,150.93,150.61,150.88,4550.0
2017-08-18 10:05:00,150.88,150.97,150.55,150.68,5681.0,150.88,150.97,150.55,150.68,5681.0
2017-08-18 10:10:00,150.65,150.65,150.45,150.61,2570.0,150.65,150.65,150.45,150.61,2570.0
2017-08-18 10:15:00,150.7,150.91,150.59,150.59,5109.0,150.7,150.91,150.59,150.59,5109.0
2017-08-18 10:20:00,150.73,151.0,150.73,150.85,3800.0,150.73,151.0,150.73,150.85,3800.0
2017-08-18 10:25:00,150.8,150.98,150.66,150.91,3928.0,150.8,150.98,150.66,150.91,3928.0
2017-08-18 10:30:00,150.8,150.89,150.64,150.87,8056.0,150.8,150.89,150.64,150.87,8056.0
2017-08-18 10:35:00,150.82,151.17,150.8,150.87,4550.0,150.82,151.17,150.8,150.87,4550.0
2017-08-18 10:40:00,150.96,151.07,150.62,150.76,7582.0,150.96,151.07,150.62,150.76,7582.0
2017-08-18 10:45:00,150.64,150.77,150.59,150.71,7048.0,150.64,150.77,150.59,150.71,7048.0
2017-08-18 10:50:00,150.64,150.74,150.27,150.57,9576.0,150.64,150.74,150.27,150.57,9576.0
2017-08-18 10:55:00,150.69,150.83,150.6,150.6,5298.0,150.69,150.83,150.6,150.6,5298.0
2017-08-18 11:00:00,150.43,150.66,150.29,150.64,6193.0,150.43,150.66,150.29,150.64,6193.0
2017-08-18 11:05:00,150.56,150.56,150.25,150.34,5700.0,150.56,150.56,150.25,150.34,5700.0
2017-08-18 11:10:00,150.43,150.59,150.29,150.55,4300.0,150.43,150.59,150.29,150.55,4300.0
2017-08-18 11:15:00,150.61,150.96,150.5,150.96,6052.0,150.61,150.96,150.5,150.96,6052.0
2017-08-18 11:20:00,151.01,151.21,151.0,151.05,2400.0,151.01,151.21,151.0,151.05,2400.0
2017-08-18 11:25:00,151.12,151.64,151.11,151.47,3000.0,151.12,151.64,151.11,151.47,3000.0
2017-08-18 11:30:00,151.44,151.8,151.38,151.6,3000.0,151.44,151.8,151.38,151.6,3000.0
2017-08-18 11:35:00,151.56,151.57,151.43,151.52,3128.0,151.56,151.57,151.43,151.52,3128.0
2017-08-18 11:40:00,151.54,151.7,151.54,151.69,5698.0,151.54,151.7,151.54,151.69,5698.0
2017-08-18 11:45:00,151.7,151.97,151.6,151.97,6780.0,151.7,151.97,151.6,151.97,6780.0
2017-08-18 11:50:00,152.09,152.13,151.8,151.9,2700.0,152.09,152.13,151.8,151.9,2700.0
2017-08-18 11:55:00,151.84,151.9,151.69,151.82,3089.0,151.84,151.9,151.69,151.82,3089.0
2017-08-18 12:00:00,151.83,151.83,151.31,151.31,1600.0,151.83,151.83,151.31,151.31,1600.0
2017-08-18 12:05:00,151.39,151.6,151.38,151.6,2600.0,151.39,151.6,151.38,151.6,2600.0
2017-08-18 12:10:00,151.59,151.61,151.07,151.2,3451.0,151.59,151.61,151.07,151.2,3451.0
2017-08-18 12:15:00,151.3,151.41,151.24,151.24,2312.0,151.3,151.41,151.24,151.24,2312.0
2017-08-18 12:20:00,151.25,151.32,151.23,151.32,1104.0,151.25,151.32,151.23,151.32,1104.0
2017-08-18 12:25:00,151.36,151.64,151.36,151.59,2675.0,151.36,151.64,151.36,151.59,2675.0
2017-08-18 12:30:00,151.69,151.73,151.55,151.73,1400.0,151.69,151.73,151.55,151.73,1400.0
2017-08-18 12:35:00,151.67,151.67,151.38,151.53,2463.0,151.67,151.67,151.38,151.53,2463.0
2017-08-18 12:40:00,151.59,151.89,151.58,151.6,2403.0,151.59,151.89,151.58,151.6,2403.0
2017-08-18 12:45:00,151.5,151.81,151.5,151.81,1600.0,151.5,151.81,151.5,151.81,1600.0
2017-08-18 12:50:00,151.86,151.98,151.73,151.98,1800.0,151.86,151.98,151.73,151.98,1800.0
2017-08-18 12:55:00,151.98,151.99,151.74,151.78,2300.0,151.98,151.99,151.74,151.78,2300.0
2017-08-18 13:00:00,151.79,151.97,151.63,151.75,7241.0,151.79,151.97,151.63,151.75,7241.0
2017-08-18 13:05:00,151.65,151.85,151.6,151.6,2000.0,151.65,151.85,151.6,151.6,2000.0
2017-08-18 13:10:00,151.47,151.74,151.47,151.54,2900.0,151.47,151.74,151.47,151.54,2900.0
2017-08-18 13:15:00,151.47,151.69,151.47,151.55,3143.0,151.47,151.69,151.47,151.55,3143.0
2017-08-18 13:20:00,151.54,151.55,151.21,151.34,3625.0,151.54,151.55,151.21,151.34,3625.0
2017-08-18 13:25:00,151.31,151.36,151.17,151.19,3265.0,151.31,151.36,151.17,151.19,3265.0
2017-08-18 13:30:00,151.32,151.47,151.27,151.45,3758.0,151.32,151.47,151.27,151.45,3758.0
2017-08-18 13:35:00,151.47,151.47,151.14,151.17,2100.0,151.47,151.47,151.14,151.17,2100.0
2017-08-18 13:40:00,151.13,151.16,151.12,151.14,1100.0,151.13,151.16,151.12,151.14,1100.0
2017-08-18 13:45:00,151.08,151.29,151.06,151.2,3511.0,151.08,151.29,151.06,151.2,3511.0
2017-08-18 13:50:00,151.18,151.6,151.18,151.59,3200.0,151.18,151.6,151.18,151.59,3200.0
2017-08-18 13:55:00,151.47,151.53,151.31,151.31,1500.0,151.47,151.53,151.31,151.31,1500.0
2017-08-18 14:00:00,151.42,151.42,151.23,151.3,4745.0,151.42,151.42,151.23,151.3,4745.0
2017-08-18 14:05:00,151.3,151.39,151.13,151.14,2500.0,151.3,151.39,151.13,151.14,2500.0
2017-08-18 14:10:00,151.19,151.37,151.17,151.17,2782.0,151.19,151.37,151.17,151.17,2782.0
2017-08-18 14:15:00,151.27,151.28,151.1,151.17,3521.0,151.27,151.28,151.1,151.17,3521.0
2017-08-18 14:20:00,151.11,151.23,151.04,151.2,4801.0,151.11,151.23,151.04,151.2,4801.0
2017-08-18 14:25:00,151.13,151.19,151.12,151.17,2100.0,151.13,151.19,151.12,151.17,2100.0
2017-08-18 14:30:00,151.18,151.26,151.11,151.11,3500.0,151.18,151.26,151.11,151.11,3500.0
2017-08-18 14:35:00,151.12,151.33,151.12,151.29,3230.0,151.12,151.33,151.12,151.29,3230.0
2017-08-18 14:40:00,151.29,151.35,151.22,151.22,2241.0,151.29,151.35,151.22,151.22,2241.0
2017-08-18 14:45:00,151.2,151.32,151.19,151.27,4113.0,151.2,151.32,151.19,151.27,4113.0
2017-08-18 14:50:00,151.24,151.26,151.15,151.15,870.0,151.24,151.26,151.15,151.15,870.0
2017-08-18 14:55:00,151.18,151.22,151.05,151.05,5534.0,151.18,151.22,151.05,151.05,5534.0
2017-08-18 15:00:00,151.15,151.19,151.03,151.05,6700.0,151.15,151.19,151.03,151.05,6700.0
2017-08-18 15:05:00,151.06,151.11,150.99,151.03,1600.0,151.06,151.11,150.99,151.03,1600.0
2017-08-18 15:10:00,151.02,151.12,151.01,151.02,5700.0,151.02,151.12,151.01,151.02,5700.0
2017-08-18 15:15:00,151.0,151.14,151.0,151.02,9600.0,151.0,151.14,151.0,151.02,9600.0
2017-08-18 15:20:00,151.05,151.05,150.82,150.84,4181.0,151.05,151.05,150.82,150.84,4181.0
2017-08-18 15:25:00,150.84,150.89,150.63,150.81,6379.0,150.84,150.89,150.63,150.81,6379.0
2017-08-18 15:30:00,150.88,150.98,150.84,150.93,6400.0,150.88,150.98,150.84,150.93,6400.0
2017-08-18 15:35:00,150.95,150.99,150.85,150.88,8961.0,150.95,150.99,150.85,150.88,8961.0
2017-08-18 15:40:00,150.93,150.94,150.8,150.8,6432.0,150.93,150.94,150.8,150.8,6432.0
2017-08-18 15:45:00,150.84,150.89,150.76,150.77,7604.0,150.84,150.89,150.76,150.77,7604.0
2017-08-18 15:50:00,150.74,150.74,150.59,150.62,11101.0,150.74,150.74,150.59,150.62,11101.0
2017-08-18 15:55:00,150.59,150.59,150.31,150.42,25496.0,150.59,150.59,150.31,150.42,25496.0
2017-08-21 09:30:00,151.28,151.28,150.75,150.9,17638.0,151.28,151.28,150.75,150.9,17638.0
2017-08-21 09:35:00,151.01,151.26,150.77,151.2,4300.0,151.01,151.26,150.77,151.2,4300.0
2017-08-21 09:40:00,151.2,151.2,150.68,150.76,7867.0,151.2,151.2,150.68,150.76,7867.0
2017-08-21 09:45:00,150.96,150.96,150.14,150.43,8065.0,150.96,150.96,150.14,150.43,8065.0
2017-08-21 09:50:00,150.27,150.42,150.09,150.22,10077.0,150.27,150.42,150.09,150.22,10077.0
2017-08-21 09:55:00,150.11,150.17,149.25,149.35,19683.0,150.11,150.17,149.25,149.35,19683.0
2017-08-21 10:00:00,149.43,149.72,149.33,149.63,7993.0,149.43,149.72,149.33,149.63,7993.0
2017-08-21 10:05:00,149.74,150.14,149.61,150.06,2480.0,149.74,150.14,149.61,150.06,2480.0
2017-08-21 10:10:00,150.1,150.26,149.89,149.97,3267.0,150.1,150.26,149.89,149.97,3267.0
2017-08-21 10:15:00,149.96,150.08,149.89,149.97,1425.0,149.96,150.08,149.89,149.97,1425.0
2017-08-21 10:20:00,149.97,150.12,149.63,149.87,3329.0,149.97,150.12,149.63,149.87,3329.0
2017-08-21 10:25:00,150.18,150.18,149.92,149.92,2200.0,150.18,150.18,149.92,149.92,2200.0
2017-08-21 10:30:00,149.93,149.98,149.61,149.78,4727.0,149.93,149.98,149.61,149.78,4727.0
2017-08-21 10:35:00,149.63,149.79,149.43,149.62,2400.0,149.63,149.79,149.43,149.62,2400.0
2017-08-21 10:40:00,149.51,149.93,149.51,149.8,3580.0,149.51,149.93,149.51,149.8,3580.0
2017-08-21 10:45:00,149.76,149.82,149.37,149.37,2033.0,149.76,149.82,149.37,149.37,2033.0
2017-08-21 10:50:00,149.42,149.82,149.4,149.5,3856.0,149.42,149.82,149.4,149.5,3856.0
2017-08-21 10:55:00,149.71,149.74,149.48,149.65,5500.0,149.71,149.74,149.48,149.65,5500.0
2017-08-21 11:00:00,149.69,149.8,149.57,149.61,6200.0,149.69,149.8,149.57,149.61,6200.0
2017-08-21 11:05:00,149.66,149.81,149.61,149.78,5844.0,149.66,149.81,149.61,149.78,5844.0
2017-08-21 11:10:00,149.7,149.95,149.7,149.86,2800.0,149.7,149.95,149.7,149.86,2800.0
2017-08-21 11:15:00,149.83,150.0,149.78,149.78,5759.0,149.83,150.0,149.78,149.78,5759.0
2017-08-21 11:20:00,149.91,149.91,149.61,149.61,3122.0,149.91,149.91,149.61,149.61,3122.0
2017-08-21 11:25:00,149.62,149.64,149.3,149.3,12071.0,149.62,149.64,149.3,149.3,12071.0
2017-08-21 11:30:00,149.31,149.58,149.25,149.44,21343.0,149.31,149.58,149.25,149.44,21343.0
2017-08-21 11:35:00,149.4,149.56,149.25,149.25,3479.0,149.4,149.56,149.25,149.25,3479.0
2017-08-21 11:40:00,149.26,149.34,149.1,149.21,3142.0,149.26,149.34,149.1,149.21,3142.0
2017-08-21 11:45:00,149.17,149.18,148.95,148.95,7599.0,149.17,149.18,148.95,148.95,7599.0
2017-08-21 11:50:00,148.99,149.02,148.81,148.87,5097.0,148.99,149.02,148.81,148.87,5097.0
2017-08-21 11:55:00,148.94,148.94,148.8,148.84,3420.0,148.94,148.94,148.8,148.84,3420.0
2017-08-21 12:00:00,148.8,149.12,148.8,149.11,3152.0,148.8,149.12,148.8,149.11,3152.0
2017-08-21 12:05:00,149.08,149.28,149.07,149.24,5200.0,149.08,149.28,149.07,149.24,5200.0
2017-08-21 12:10:00,149.26,149.43,149.25,149.38,7757.0,149.26,149.43,149.25,149.38,7757.0
2017-08-21 12:15:00,149.38,149.38,149.24,149.37,5440.0,149.38,149.38,149.24,149.37,5440.0
2017-08-21 12:20:00,149.31,149.68,149.31,149.59,3818.0,149.31,149.68,149.31,149.59,3818.0
2017-08-21 12:25:00,149.62,149.75,149.57,149.61,6650.0,149.62,149.75,149.57,149.61,6650.0
2017-08-21 12:30:00,149.53,149.71,149.46,149.54,2900.0,149.53,149.71,149.46,149.54,2900.0
2017-08-21 12:35:00,149.54,149.62,149.49,149.54,2400.0,149.54,149.62,149.49,149.54,2400.0
2017-08-21 12:40:00,149.56,149.63,149.53,149.6,13143.0,149.56,149.63,149.53,149.6,13143.0
2017-08-21 12:45:00,149.6,149.6,149.44,149.5,2400.0,149.6,149.6,149.44,149.5,2400.0
2017-08-21 12:50:00,149.51,149.59,149.47,149.47,4106.0,149.51,149.59,149.47,149.47,4106.0
2017-08-21 12:55:00,149.45,149.57,149.45,149.54,2700.0,149.45,149.57,149.45,149.54,2700.0
2017-08-21 13:00:00,149.58,149.73,149.57,149.73,5200.0,149.58,149.73,149.57,149.73,5200.0
2017-08-21 13:05:00,149.73,149.78,149.68,149.69,3225.0,149.73,149.78,149.68,149.69,3225.0
2017-08-21 13:10:00,149.62,149.62,149.51,149.53,3173.0,149.62,149.62,149.51,149.53,3173.0
2017-08-21 13:15:00,149.5,149.56,149.46,149.47,1100.0,149.5,149.56,149.46,149.47,1100.0
2017-08-21 13:20:00,149.47,149.64,149.47,149.61,2400.0,149.47,149.64,149.47,149.61,2400.0
2017-08-21 13:25:00,149.62,149.62,149.46,149.53,3033.0,149.62,149.62,149.46,149.53,3033.0
2017-08-21 13:30:00,149.55,149.67,149.48,149.67,3542.0,149.55,149.67,149.48,149.67,3542.0
2017-08-21 13:35:00,149.65,149.65,149.45,149.59,5093.0,149.65,149.65,149.45,149.59,5093.0
2017-08-21 13:40:00,149.62,149.71,149.56,149.68,2600.0,149.62,149.71,149.56,149.68,2600.0
2017-08-21 13:45:00,149.63,149.87,149.62,149.87,2100.0,149.63,149.87,149.62,149.87,2100.0
2017-08-21 13:50:00,149.82,149.91,149.78,149.86,2500.0,149.82,149.91,149.78,149.86,2500.0
2017-08-21 13:55:00,149.85,149.86,149.68,149.7,3525.0,149.85,149.86,149.68,149.7,3525.0
2017-08-21 14:00:00,149.7,149.76,149.64,149.76,5100.0,149.7,149.76,149.64,149.76,5100.0
2017-08-21 14:05:00,149.71,150.0,149.71,149.99,3118.0,149.71,150.0,149.71,149.99,3118.0
2017-08-21 14:10:00,149.97,150.21,149.97,150.21,5234.0,149.97,150.21,149.97,150.21,5234.0
2017-08-21 14:15:00,150.21,150.21,150.1,150.13,4300.0,150.21,150.21,150.1,150.13,4300.0
2017-08-21 14:20:00,150.07,150.18,149.97,150.17,9382.0,150.07,150.18,149.97,150.17,9382.0
2017-08-21 14:25:00,150.23,150.31,150.17,150.27,3200.0,150.23,150.31,150.17,150.27,3200.0
2017-08-21 14:30:00,150.34,150.48,150.34,150.41,1476.0,150.34,150.48,150.34,150.41,1476.0
2017-08-21 14:35:00,150.41,150.58,150.4,150.4,4560.0,150.41,150.58,150.4,150.4,4560.0
2017-08-21 14:40:00,150.37,150.51,150.37,150.47,1600.0,150.37,150.51,150.37,150.47,1600.0
2017-08-21 14:45:00,150.5,150.6,150.47,150.52,1600.0,150.5,150.6,150.47,150.52,1600.0
2017-08-21 14:50:00,150.6,150.6,150.48,150.53,8172.0,150.6,150.6,150.48,150.53,8172.0
2017-08-21 14:55:00,150.55,150.65,150.45,150.45,7217.0,150.55,150.65,150.45,150.45,7217.0
2017-08-21 15:00:00,150.44,150.45,150.27,150.29,5310.0,150.44,150.45,150.27,150.29,5310.0
2017-08-21 15:05:00,150.27,150.43,150.27,150.35,1900.0,150.27,150.43,150.27,150.35,1900.0
2017-08-21 15:10:00,150.44,150.44,150.3,150.35,4157.0,150.44,150.44,150.3,150.35,4157.0
2017-08-21 15:15:00,150.38,150.41,150.33,150.41,1989.0,150.38,150.41,150.33,150.41,1989.0
2017-08-21 15:20:00,150.42,150.62,150.38,150.59,5666.0,150.42,150.62,150.38,150.59,5666.0
2017-08-21 15:25:00,150.56,150.68,150.53,150.63,5000.0,150.56,150.68,150.53,150.63,5000.0
2017-08-21 15:30:00,150.68,150.72,150.55,150.67,6800.0,150.68,150.72,150.55,150.67,6800.0
2017-08-21 15:35:00,150.62,150.67,150.61,150.65,6947.0,150.62,150.67,150.61,150.65,6947.0
2017-08-21 15:40:00,150.67,150.72,150.55,150.63,10734.0,150.67,150.72,150.55,150.63,10734.0
2017-08-21 15:45:00,150.58,150.68,150.58,150.68,11294.0,150.58,150.68,150.58,150.68,11294.0
2017-08-21 15:50:00,150.76,150.82,150.71,150.75,10938.0,150.76,150.82,150.71,150.75,10938.0
2017-08-21 15:55:00,150.78,150.79,150.41,150.41,27480.0,150.78,150.79,150.41,150.41,27480.0
2017-08-22 09:30:00,151.0,151.8,150.77,151.02,20353.0,151.0,151.8,150.77,151.02,20353.0
2017-08-22 09:35:00,151.31,151.98,151.23,151.76,6106.0,151.31,151.98,151.23,151.76,6106.0
2017-08-22 09:40:00,151.88,152.09,151.82,151.82,1600.0,151.88,152.09,151.82,151.82,1600.0
2017-08-22 09:45:00,151.95,152.26,151.9,152.19,3300.0,151.95,152.26,151.9,152.19,3300.0
2017-08-22 09:50:00,152.24,152.42,152.05,152.05,3660.0,152.24,152.42,152.05,152.05,3660.0
2017-08-22 09:55:00,152.19,152.34,151.7,151.8,3200.0,152.19,152.34,151.7,151.8,3200.0
2017-08-22 10:00:00,151.9,152.1,151.69,151.89,6983.0,151.9,152.1,151.69,151.89,6983.0
2017-08-22 10:05:00,151.86,151.94,151.7,151.71,9665.0,151.86,151.94,151.7,151.71,9665.0
2017-08-22 10:10:00,151.64,151.77,151.57,151.67,5100.0,151.64,151.77,151.57,151.67,5100.0
2017-08-22 10:15:00,151.68,151.72,151.55,151.69,2600.0,151.68,151.72,151.55,151.69,2600.0
2017-08-22 10:20:00,151.65,151.93,151.61,151.93,4400.0,151.65,151.93,151.61,151.93,4400.0
2017-08-22 10:25:00,152.02,152.22,151.94,152.22,9686.0,152.02,152.22,151.94,152.22,9686.0
2017-08-22 10:30:00,152.21,152.22,152.09,152.2,1207.0,152.21,152.22,152.09,152.2,1207.0
2017-08-22 10:35:00,152.23,152.26,152.14,152.26,2600.0,152.23,152.26,152.14,152.26,2600.0
2017-08-22 10:40:00,152.28,152.34,152.14,152.14,2300.0,152.28,152.34,152.14,152.14,2300.0
2017-08-22 10:45:00,152.06,152.21,152.06,152.1,1100.0,152.06,152.21,152.06,152.1,1100.0
2017-08-22 10:50:00,152.18,152.18,151.93,152.03,5004.0,152.18,152.18,151.93,152.03,5004.0
2017-08-22 10:55:00,152.03,152.12,151.98,152.12,2000.0,152.03,152.12,151.98,152.12,2000.0
2017-08-22 11:00:00,152.02,152.18,152.02,152.11,2010.0,152.02,152.18,152.02,152.11,2010.0
2017-08-22 11:05:00,152.17,152.2,152.11,152.11,3450.0,152.17,152.2,152.11,152.11,3450.0
2017-08-22 11:10:00,152.18,152.28,152.12,152.25,1000.0,152.18,152.28,152.12,152.25,1000.0
2017-08-22 11:15:00,152.32,152.32,152.22,152.22,3697.0,152.32,152.32,152.22,152.22,3697.0
2017-08-22 11:20:00,152.2,152.34,152.2,152.23,6666.0,152.2,152.34,152.2,152.23,6666.0
2017-08-22 11:25:00,152.22,152.31,152.18,152.29,4057.0,152.22,152.31,152.18,152.29,4057.0
2017-08-22 11:30:00,152.3,152.34,152.2,152.33,2140.0,152.3,152.34,152.2,152.33,2140.0
2017-08-22 11:35:00,152.36,152.36,152.05,152.05,2500.0,152.36,152.36,152.05,152.05,2500.0
2017-08-22 11:40:00,152.16,152.37,152.14,152.14,2200.0,152.16,152.37,152.14,152.14,2200.0
2017-08-22 11:45:00,152.1,152.1,151.81,151.81,10589.0,152.1,152.1,151.81,151.81,10589.0
2017-08-22 11:50:00,151.69,152.12,151.69,152.08,3000.0,151.69,152.12,151.69,152.08,3000.0
2017-08-22 11:55:00,152.04,152.31,152.04,152.31,2800.0,152.04,152.31,152.04,152.31,2800.0
2017-08-22 12:00:00,152.21,152.36,152.16,152.35,1300.0,152.21,152.36,152.16,152.35,1300.0
2017-08-22 12:05:00,152.27,152.34,152.11,152.3,1517.0,152.27,152.34,152.11,152.3,1517.0
2017-08-22 12:10:00,152.28,152.33,152.21,152.21,1800.0,152.28,152.33,152.21,152.21,1800.0
2017-08-22 12:15:00,152.25,152.29,152.07,152.07,2200.0,152.25,152.29,152.07,152.07,2200.0
2017-08-22 12:20:00,152.06,152.08,152.05,152.05,600.0,152.06,152.08,152.05,152.05,600.0
2017-08-22 12:25:00,152.01,152.04,151.99,151.99,1105.0,152.01,152.04,151.99,151.99,1105.0
2017-08-22 12:30:00,152.0,152.28,152.0,152.28,4280.0,152.0,152.28,152.0,152.28,4280.0
2017-08-22 12:35:00,152.21,152.25,152.1,152.1,2501.0,152.21,152.25,152.1,152.1,2501.0
2017-08-22 12:40:00,152.05,152.12,152.03,152.04,699.0,152.05,152.12,152.03,152.04,699.0
2017-08-22 12:45:00,152.02,152.1,152.0,152.04,800.0,152.02,152.1,152.0,152.04,800.0
2017-08-22 12:50:00,152.04,152.04,151.95,151.95,1000.0,152.04,152.04,151.95,151.95,1000.0
2017-08-22 12:55:00,151.99,152.05,151.96,152.05,3447.0,151.99,152.05,151.96,152.05,3447.0
2017-08-22 13:00:00,152.09,152.16,152.07,152.16,1772.0,152.09,152.16,152.07,152.16,1772.0
2017-08-22 13:05:00,152.1,152.17,152.1,152.12,4099.0,152.1,152.17,152.1,152.12,4099.0
2017-08-22 13:10:00,152.08,152.28,152.08,152.28,3000.0,152.08,152.28,152.08,152.28,3000.0
2017-08-22 13:15:00,152.28,152.29,152.2,152.28,1600.0,152.28,152.29,152.2,152.28,1600.0
2017-08-22 13:20:00,152.32,152.33,152.32,152.33,300.0,152.32,152.33,152.32,152.33,300.0
2017-08-22 13:25:00,152.27,152.5,152.24,152.39,5870.0,152.27,152.5,152.24,152.39,5870.0
2017-08-22 13:30:00,152.43,152.52,152.37,152.52,2668.0,152.43,152.52,152.37,152.52,2668.0
2017-08-22 13:35:00,152.51,152.65,152.43,152.61,2000.0,152.51,152.65,152.43,152.61,2000.0
2017-08-22 13:40:00,152.63,152.66,152.51,152.53,3700.0,152.63,152.66,152.51,152.53,3700.0
2017-08-22 13:45:00,152.54,152.76,152.53,152.76,4678.0,152.54,152.76,152.53,152.76,4678.0
2017-08-22 13:50:00,152.74,152.79,152.67,152.67,4914.0,152.74,152.79,152.67,152.67,4914.0
2017-08-22 13:55:00,152.65,152.65,152.32,152.38,4100.0,152.65,152.65,152.32,152.38,4100.0
2017-08-22 14:00:00,152.44,152.49,152.3,152.3,3400.0,152.44,152.49,152.3,152.3,3400.0
2017-08-22 14:05:00,152.3,152.32,152.22,152.32,1576.0,152.3,152.32,152.22,152.32,1576.0
2017-08-22 14:10:00,152.28,152.37,152.2,152.21,3500.0,152.28,152.37,152.2,152.21,3500.0
2017-08-22 14:15:00,152.19,152.4,152.19,152.4,3600.0,152.19,152.4,152.19,152.4,3600.0
2017-08-22 14:20:00,152.43,152.43,152.35,152.4,2232.0,152.43,152.43,152.35,152.4,2232.0
2017-08-22 14:25:00,152.28,152.4,152.28,152.37,2100.0,152.28,152.4,152.28,152.37,2100.0
2017-08-22 14:30:00,152.38,152.51,152.35,152.5,4505.0,152.38,152.51,152.35,152.5,4505.0
2017-08-22 14:35:00,152.57,152.6,152.54,152.59,933.0,152.57,152.6,152.54,152.59,933.0
2017-08-22 14:40:00,152.59,152.63,152.51,152.51,1700.0,152.59,152.63,152.51,152.51,1700.0
2017-08-22 14:45:00,152.59,152.59,152.49,152.55,900.0,152.59,152.59,152.49,152.55,900.0
2017-08-22 14:50:00,152.58,152.66,152.57,152.57,2500.0,152.58,152.66,152.57,152.57,2500.0
2017-08-22 14:55:00,152.64,152.69,152.61,152.67,3700.0,152.64,152.69,152.61,152.67,3700.0
2017-08-22 15:00:00,152.71,152.74,152.64,152.66,2900.0,152.71,152.74,152.64,152.66,2900.0
2017-08-22 15:05:00,152.65,152.74,152.62,152.74,4578.0,152.65,152.74,152.62,152.74,4578.0
2017-08-22 15:10:00,152.75,152.8,152.67,152.74,3035.0,152.75,152.8,152.67,152.74,3035.0
2017-08-22 15:15:00,152.77,152.86,152.77,152.78,4409.0,152.77,152.86,152.77,152.78,4409.0
2017-08-22 15:20:00,152.75,152.86,152.75,152.8,3113.0,152.75,152.86,152.75,152.8,3113.0
2017-08-22 15:25:00,152.83,152.91,152.82,152.89,7477.0,152.83,152.91,152.82,152.89,7477.0
2017-08-22 15:30:00,152.93,153.0,152.87,152.94,5780.0,152.93,153.0,152.87,152.94,5780.0
2017-08-22 15:35:00,152.94,152.94,152.83,152.9,4298.0,152.94,152.94,152.83,152.9,4298.0
2017-08-22 15:40:00,152.9,152.91,152.81,152.83,4438.0,152.9,152.91,152.81,152.83,4438.0
2017-08-22 15:45:00,152.86,153.02,152.82,152.94,4209.0,152.86,153.02,152.82,152.94,4209.0
2017-08-22 15:50:00,152.97,153.02,152.85,152.94,8300.0,152.97,153.02,152.85,152.94,8300.0
2017-08-22 15:55:00,152.94,152.94,152.72,152.8,11762.0,152.94,152.94,152.72,152.8,11762.0
2017-08-23 09:30:00,155.0,155.15,152.88,154.45,32906.0,155.0,155.15,152.88,154.45,32906.0
2017-08-23 09:35:00,154.33,154.59,153.55,154.29,9199.0,154.33,154.59,153.55,154.29,9199.0
2017-08-23 09:40:00,154.27,154.27,153.91,153.91,4372.0,154.27,154.27,153.91,153.91,4372.0
2017-08-23 09:45:00,153.84,154.17,153.76,153.97,9580.0,153.84,154.17,153.76,153.97,9580.0
2017-08-23 09:50:00,153.98,154.12,153.79,153.93,3888.0,153.98,154.12,153.79,153.93,3888.0
2017-08-23 09:55:00,153.91,154.0,153.7,153.77,6961.0,153.91,154.0,153.7,153.77,6961.0
2017-08-23 10:00:00,153.81,153.81,153.32,153.55,4895.0,153.81,153.81,153.32,153.55,4895.0
2017-08-23 10:05:00,153.56,153.59,152.83,153.13,9500.0,153.56,153.59,152.83,153.13,9500.0
2017-08-23 10:10:00,153.14,153.45,153.0,153.15,5563.0,153.14,153.45,153.0,153.15,5563.0
2017-08-23 10:15:00,153.09,153.59,153.08,153.31,6800.0,153.09,153.59,153.08,153.31,6800.0
2017-08-23 10:20:00,153.18,153.35,153.16,153.29,2300.0,153.18,153.35,153.16,153.29,2300.0
2017-08-23 10:25:00,153.3,153.56,153.26,153.32,10379.0,153.3,153.56,153.26,153.32,10379.0
2017-08-23 10:30:00,153.36,153.41,153.1,153.2,9300.0,153.36,153.41,153.1,153.2,9300.0
2017-08-23 10:35:00,153.24,153.3,153.08,153.19,5201.0,153.24,153.3,153.08,153.19,5201.0
2017-08-23 10:40:00,153.27,153.28,153.01,153.11,1800.0,153.27,153.28,153.01,153.11,1800.0
2017-08-23 10:45:00,153.16,153.42,153.07,153.34,10600.0,153.16,153.42,153.07,153.34,10600.0
2017-08-23 10:50:00,153.42,153.57,153.28,153.41,8100.0,153.42,153.57,153.28,153.41,8100.0
2017-08-23 10:55:00,153.48,153.48,153.34,153.45,3800.0,153.48,153.48,153.34,153.45,3800.0
2017-08-23 11:00:00,153.44,153.55,153.3,153.51,3498.0,153.44,153.55,153.3,153.51,3498.0
2017-08-23 11:05:00,153.55,153.56,153.35,153.35,1700.0,153.55,153.56,153.35,153.35,1700.0
2017-08-23 11:10:00,153.35,153.35,153.11,153.11,3000.0,153.35,153.35,153.11,153.11,3000.0
2017-08-23 11:15:00,153.23,153.33,153.1,153.3,5062.0,153.23,153.33,153.1,153.3,5062.0
2017-08-23 11:20:00,153.33,153.74,153.33,153.7,3666.0,153.33,153.74,153.33,153.7,3666.0
2017-08-23 11:25:00,153.7,153.79,153.7,153.78,2600.0,153.7,153.79,153.7,153.78,2600.0
2017-08-23 11:30:00,153.74,153.82,153.67,153.79,3600.0,153.74,153.82,153.67,153.79,3600.0
2017-08-23 11:35:00,153.78,153.95,153.7,153.95,3000.0,153.78,153.95,153.7,153.95,3000.0
2017-08-23 11:40:00,153.95,154.1,153.95,153.96,3000.0,153.95,154.1,153.95,153.96,3000.0
2017-08-23 11:45:00,153.87,154.06,153.87,154.03,2500.0,153.87,154.06,153.87,154.03,2500.0
2017-08-23 11:50:00,154.01,154.02,153.95,153.96,1435.0,154.01,154.02,153.95,153.96,1435.0
2017-08-23 11:55:00,153.99,154.14,153.95,154.02,3850.0,153.99,154.14,153.95,154.02,3850.0
2017-08-23 12:00:00,153.95,154.02,153.93,153.97,2050.0,153.95,154.02,153.93,153.97,2050.0
2017-08-23 12:05:00,153.98,153.99,153.79,153.8,4300.0,153.98,153.99,153.79,153.8,4300.0
2017-08-23 12:10:00,153.79,153.84,153.71,153.84,3200.0,153.79,153.84,153.71,153.84,3200.0
2017-08-23 12:15:00,153.81,153.81,153.68,153.68,1700.0,153.81,153.81,153.68,153.68,1700.0
2017-08-23 12:20:00,153.65,153.65,153.45,153.46,2250.0,153.65,153.65,153.45,153.46,2250.0
2017-08-23 12:25:00,153.46,153.46,153.2,153.23,2600.0,153.46,153.46,153.2,153.23,2600.0
2017-08-23 12:30:00,153.25,153.38,153.25,153.38,2150.0,153.25,153.38,153.25,153.38,2150.0
2017-08-23 12:35:00,153.39,153.39,153.32,153.36,1350.0,153.39,153.39,153.32,153.36,1350.0
2017-08-23 12:40:00,153.23,153.36,153.22,153.35,1600.0,153.23,153.36,153.22,153.35,1600.0
2017-08-23 12:45:00,153.33,153.33,153.11,153.11,1600.0,153.33,153.33,153.11,153.11,1600.0
2017-08-23 12:50:00,153.23,153.83,153.17,153.71,10300.0,153.23,153.83,153.17,153.71,10300.0
2017-08-23 12:55:00,153.72,153.93,153.67,153.92,6740.0,153.72,153.93,153.67,153.92,6740.0
2017-08-23 13:00:00,153.95,153.99,153.81,153.86,3509.0,153.95,153.99,153.81,153.86,3509.0
2017-08-23 13:05:00,153.88,154.06,153.85,154.01,2100.0,153.88,154.06,153.85,154.01,2100.0
2017-08-23 13:10:00,154.0,154.04,153.97,154.0,2600.0,154.0,154.04,153.97,154.0,2600.0
2017-08-23 13:15:00,153.89,153.89,153.85,153.87,372.0,153.89,153.89,153.85,153.87,372.0
2017-08-23 13:20:00,153.8,153.85,153.59,153.85,5288.0,153.8,153.85,153.59,153.85,5288.0
2017-08-23 13:25:00,153.9,154.01,153.9,153.91,2200.0,153.9,154.01,153.9,153.91,2200.0
2017-08-23 13:30:00,153.92,153.99,153.88,153.98,2000.0,153.92,153.99,153.88,153.98,2000.0
2017-08-23 13:35:00,153.98,154.02,153.88,153.92,3471.0,153.98,154.02,153.88,153.92,3471.0
2017-08-23 13:40:00,153.92,154.11,153.9,154.1,2529.0,153.92,154.11,153.9,154.1,2529.0
2017-08-23 13:45:00,154.02,154.16,153.98,154.01,7360.0,154.02,154.16,153.98,154.01,7360.0
2017-08-23 13:50:00,153.93,153.93,153.6,153.75,6028.0,153.93,153.93,153.6,153.75,6028.0
2017-08-23 13:55:00,153.77,153.98,153.7,153.94,4538.0,153.77,153.98,153.7,153.94,4538.0
2017-08-23 14:00:00,153.93,153.93,153.85,153.88,1700.0,153.93,153.93,153.85,153.88,1700.0
2017-08-23 14:05:00,153.89,153.89,153.89,153.89,100.0,153.89,153.89,153.89,153.89,100.0
2017-08-23 14:10:00,153.84,154.08,153.84,154.03,4164.0,153.84,154.08,153.84,154.03,4164.0
2017-08-23 14:15:00,153.93,153.93,153.87,153.87,500.0,153.93,153.93,153.87,153.87,500.0
2017-08-23 14:20:00,153.98,154.07,153.9,154.07,2758.0,153.98,154.07,153.9,154.07,2758.0
2017-08-23 14:25:00,154.08,154.08,153.98,154.08,2603.0,154.08,154.08,153.98,154.08,2603.0
2017-08-23 14:30:00,154.08,154.2,154.08,154.17,2107.0,154.08,154.2,154.08,154.17,2107.0
2017-08-23 14:35:00,154.18,154.19,154.13,154.14,1695.0,154.18,154.19,154.13,154.14,1695.0
2017-08-23 14:40:00,154.13,154.23,154.13,154.23,1977.0,154.13,154.23,154.13,154.23,1977.0
2017-08-23 14:45:00,154.25,154.42,154.24,154.38,4584.0,154.25,154.42,154.24,154.38,4584.0
2017-08-23 14:50:00,154.4,154.47,154.38,154.4,2550.0,154.4,154.47,154.38,154.4,2550.0
2017-08-23 14:55:00,154.43,154.49,154.37,154.42,3026.0,154.43,154.49,154.37,154.42,3026.0
2017-08-23 15:00:00,154.41,154.57,154.41,154.57,3652.0,154.41,154.57,154.41,154.57,3652.0
2017-08-23 15:05:00,154.51,154.58,154.5,154.51,5304.0,154.51,154.58,154.5,154.51,5304.0
2017-08-23 15:10:00,154.52,154.52,154.49,154.5,1130.0,154.52,154.52,154.49,154.5,1130.0
2017-08-23 15:15:00,154.5,154.56,154.48,154.49,6423.0,154.5,154.56,154.48,154.49,6423.0
2017-08-23 15:20:00,154.48,154.56,154.48,154.56,2500.0,154.48,154.56,154.48,154.56,2500.0
2017-08-23 15:25:00,154.56,154.58,154.35,154.35,7005.0,154.56,154.58,154.35,154.35,7005.0
2017-08-23 15:30:00,154.3,154.32,154.13,154.13,3105.0,154.3,154.32,154.13,154.13,3105.0
2017-08-23 15:35:00,154.14,154.16,154.06,154.11,6452.0,154.14,154.16,154.06,154.11,6452.0
2017-08-23 15:40:00,154.09,154.09,154.0,154.03,6681.0,154.09,154.09,154.0,154.03,6681.0
2017-08-23 15:45:00,154.05,154.07,153.99,154.03,7148.0,154.05,154.07,153.99,154.03,7148.0
2017-08-23 15:50:00,154.0,154.02,153.78,153.86,17245.0,154.0,154.02,153.78,153.86,17245.0
2017-08-23 15:55:00,153.85,153.85,153.6,153.62,24150.0,153.85,153.85,153.6,153.62,24150.0
2017-08-24 09:30:00,153.5,154.55,153.5,154.3,13406.0,153.5,154.55,153.5,154.3,13406.0
2017-08-24 09:35:00,154.23,154.23,153.9,153.9,900.0,154.23,154.23,153.9,153.9,900.0
2017-08-24 09:40:00,153.93,153.98,153.47,153.52,3317.0,153.93,153.98,153.47,153.52,3317.0
2017-08-24 09:45:00,153.52,153.59,153.44,153.55,4100.0,153.52,153.59,153.44,153.55,4100.0
2017-08-24 09:50:00,153.43,153.44,153.01,153.23,3863.0,153.43,153.44,153.01,153.23,3863.0
2017-08-24 09:55:00,153.4,153.49,153.23,153.3,1500.0,153.4,153.49,153.23,153.3,1500.0
2017-08-24 10:00:00,153.17,153.26,153.14,153.25,2488.0,153.17,153.26,153.14,153.25,2488.0
2017-08-24 10:05:00,153.3,153.39,152.96,153.03,3350.0,153.3,153.39,152.96,153.03,3350.0
2017-08-24 10:10:00,153.05,153.07,152.81,152.94,2800.0,153.05,153.07,152.81,152.94,2800.0
2017-08-24 10:15:00,152.98,153.35,152.98,153.3,2702.0,152.98,153.35,152.98,153.3,2702.0
2017-08-24 10:20:00,153.34,153.46,153.19,153.19,3848.0,153.34,153.46,153.19,153.19,3848.0
2017-08-24 10:25:00,153.16,153.22,153.03,153.09,1300.0,153.16,153.22,153.03,153.09,1300.0
2017-08-24 10:30:00,153.12,153.32,153.08,153.3,2475.0,153.12,153.32,153.08,153.3,2475.0
2017-08-24 10:35:00,153.38,153.47,153.28,153.38,1748.0,153.38,153.47,153.28,153.38,1748.0
2017-08-24 10:40:00,153.43,153.45,153.33,153.33,3893.0,153.43,153.45,153.33,153.33,3893.0
2017-08-24 10:45:00,153.56,153.61,153.26,153.26,1800.0,153.56,153.61,153.26,153.26,1800.0
2017-08-24 10:50:00,153.27,153.57,153.27,153.57,1700.0,153.27,153.57,153.27,153.57,1700.0
2017-08-24 10:55:00,153.53,153.88,153.51,153.76,3300.0,153.53,153.88,153.51,153.76,3300.0
2017-08-24 11:00:00,153.62,153.62,153.49,153.49,2600.0,153.62,153.62,153.49,153.49,2600.0
2017-08-24 11:05:00,153.51,153.57,153.45,153.52,3000.0,153.51,153.57,153.45,153.52,3000.0
2017-08-24 11:10:00,153.52,153.72,153.28,153.28,2892.0,153.52,153.72,153.28,153.28,2892.0
2017-08-24 11:15:00,153.08,153.08,152.92,152.97,2600.0,153.08,153.08,152.92,152.97,2600.0
2017-08-24 11:20:00,152.96,153.05,152.8,152.88,17867.0,152.96,153.05,152.8,152.88,17867.0
2017-08-24 11:25:00,152.8,152.96,152.72,152.72,3756.0,152.8,152.96,152.72,152.72,3756.0
2017-08-24 11:30:00,152.81,152.82,152.48,152.5,1400.0,152.81,152.82,152.48,152.5,1400.0
2017-08-24 11:35:00,152.53,152.84,152.52,152.69,2700.0,152.53,152.84,152.52,152.69,2700.0
2017-08-24 11:40:00,152.81,152.93,152.74,152.74,3368.0,152.81,152.93,152.74,152.74,3368.0
2017-08-24 11:45:00,152.73,152.81,152.58,152.7,4943.0,152.73,152.81,152.58,152.7,4943.0
2017-08-24 11:50:00,152.66,152.66,152.43,152.43,900.0,152.66,152.66,152.43,152.43,900.0
2017-08-24 11:55:00,152.41,152.51,152.38,152.44,1420.0,152.41,152.51,152.38,152.44,1420.0
2017-08-24 12:00:00,152.64,152.67,152.52,152.62,1700.0,152.64,152.67,152.52,152.62,1700.0
2017-08-24 12:05:00,152.67,152.74,152.57,152.66,9663.0,152.67,152.74,152.57,152.66,9663.0
2017-08-24 12:10:00,152.59,152.78,152.59,152.72,15192.0,152.59,152.78,152.59,152.72,15192.0
2017-08-24 12:15:00,152.76,152.78,152.65,152.71,7063.0,152.76,152.78,152.65,152.71,7063.0
2017-08-24 12:20:00,152.64,152.64,152.29,152.45,7335.0,152.64,152.64,152.29,152.45,7335.0
2017-08-24 12:25:00,152.46,152.46,152.39,152.42,400.0,152.46,152.46,152.39,152.42,400.0
2017-08-24 12:30:00,152.47,152.62,152.46,152.46,1000.0,152.47,152.62,152.46,152.46,1000.0
2017-08-24 12:35:00,152.44,152.59,152.39,152.5,4932.0,152.44,152.59,152.39,152.5,4932.0
2017-08-24 12:40:00,152.57,152.59,152.52,152.52,500.0,152.57,152.59,152.52,152.52,500.0
2017-08-24 12:45:00,152.62,152.63,152.5,152.63,1900.0,152.62,152.63,152.5,152.63,1900.0
2017-08-24 12:50:00,152.65,152.66,152.5,152.5,900.0,152.65,152.66,152.5,152.5,900.0
2017-08-24 12:55:00,152.55,152.61,152.49,152.61,829.0,152.55,152.61,152.49,152.61,829.0
2017-08-24 13:00:00,152.53,152.6,152.47,152.59,3000.0,152.53,152.6,152.47,152.59,3000.0
2017-08-24 13:05:00,152.65,152.65,152.59,152.65,900.0,152.65,152.65,152.59,152.65,900.0
2017-08-24 13:10:00,152.65,152.84,152.65,152.68,4643.0,152.65,152.84,152.65,152.68,4643.0
2017-08-24 13:15:00,152.74,152.86,152.74,152.79,1900.0,152.74,152.86,152.74,152.79,1900.0
2017-08-24 13:20:00,152.81,152.81,152.64,152.71,2300.0,152.81,152.81,152.64,152.71,2300.0
2017-08-24 13:25:00,152.6,152.69,152.6,152.61,600.0,152.6,152.69,152.6,152.61,600.0
2017-08-24 13:30:00,152.62,152.62,152.56,152.56,400.0,152.62,152.62,152.56,152.56,400.0
2017-08-24 13:35:00,152.51,152.69,152.51,152.65,1500.0,152.51,152.69,152.51,152.65,1500.0
2017-08-24 13:40:00,152.66,152.67,152.6,152.6,300.0,152.66,152.67,152.6,152.6,300.0
2017-08-24 13:45:00,152.61,152.67,152.57,152.67,700.0,152.61,152.67,152.57,152.67,700.0
2017-08-24 13:50:00,152.66,152.71,152.55,152.59,1200.0,152.66,152.71,152.55,152.59,1200.0
2017-08-24 13:55:00,152.57,152.69,152.57,152.69,2000.0,152.57,152.69,152.57,152.69,2000.0
2017-08-24 14:00:00,152.71,152.87,152.7,152.75,2200.0,152.71,152.87,152.7,152.75,2200.0
2017-08-24 14:05:00,152.71,152.71,152.52,152.66,1300.0,152.71,152.71,152.52,152.66,1300.0
2017-08-24 14:10:00,152.56,152.65,152.52,152.52,1551.0,152.56,152.65,152.52,152.52,1551.0
2017-08-24 14:15:00,152.51,152.69,152.51,152.62,2000.0,152.51,152.69,152.51,152.62,2000.0
2017-08-24 14:20:00,152.66,152.7,152.63,152.7,1300.0,152.66,152.7,152.63,152.7,1300.0
2017-08-24 14:25:00,152.71,152.75,152.55,152.64,3477.0,152.71,152.75,152.55,152.64,3477.0
2017-08-24 14:30:00,152.61,152.76,152.6,152.76,2200.0,152.61,152.76,152.6,152.76,2200.0
2017-08-24 14:35:00,152.75,152.79,152.56,152.56,15159.0,152.75,152.79,152.56,152.56,15159.0
2017-08-24 14:40:00,152.52,152.62,152.51,152.57,1868.0,152.52,152.62,152.51,152.57,1868.0
2017-08-24 14:45:00,152.58,152.58,152.44,152.44,2500.0,152.58,152.58,152.44,152.44,2500.0
2017-08-24 14:50:00,152.41,152.49,152.4,152.41,4880.0,152.41,152.49,152.4,152.41,4880.0
2017-08-24 14:55:00,152.42,152.43,152.32,152.34,2360.0,152.42,152.43,152.32,152.34,2360.0
2017-08-24 15:00:00,152.34,152.49,152.33,152.49,1592.0,152.34,152.49,152.33,152.49,1592.0
2017-08-24 15:05:00,152.43,152.43,152.41,152.41,1100.0,152.43,152.43,152.41,152.41,1100.0
2017-08-24 15:10:00,152.41,152.43,152.32,152.4,2039.0,152.41,152.43,152.32,152.4,2039.0
2017-08-24 15:15:00,152.44,152.64,152.44,152.64,2100.0,152.44,152.64,152.44,152.64,2100.0
2017-08-24 15:20:00,152.66,152.72,152.58,152.72,4900.0,152.66,152.72,152.58,152.72,4900.0
2017-08-24 15:25:00,152.69,152.8,152.68,152.72,2020.0,152.69,152.8,152.68,152.72,2020.0
2017-08-24 15:30:00,152.76,152.77,152.65,152.65,2385.0,152.76,152.77,152.65,152.65,2385.0
2017-08-24 15:35:00,152.66,152.71,152.66,152.7,5921.0,152.66,152.71,152.66,152.7,5921.0
2017-08-24 15:40:00,152.75,152.76,152.56,152.57,2528.0,152.75,152.76,152.56,152.57,2528.0
2017-08-24 15:45:00,152.64,152.72,152.6,152.65,4230.0,152.64,152.72,152.6,152.65,4230.0
2017-08-24 15:50:00,152.64,152.69,152.59,152.63,3000.0,152.64,152.69,152.59,152.63,3000.0
2017-08-24 15:55:00,152.64,152.65,152.49,152.57,15863.0,152.64,152.65,152.49,152.57,15863.0
2017-08-25 09:30:00,153.0,153.0,152.59,152.59,3795.0,153.0,153.0,152.59,152.59,3795.0
2017-08-25 09:35:00,152.7,152.7,152.31,152.33,1800.0,152.7,152.7,152.31,152.33,1800.0
2017-08-25 09:40:00,152.34,152.41,151.33,151.33,3850.0,152.34,152.41,151.33,151.33,3850.0
2017-08-25 09:45:00,151.59,152.04,151.42,151.97,5500.0,151.59,152.04,151.42,151.97,5500.0
2017-08-25 09:50:00,151.99,152.98,151.98,152.98,1800.0,151.99,152.98,151.98,152.98,1800.0
2017-08-25 09:55:00,152.92,152.92,152.15,152.15,3000.0,152.92,152.92,152.15,152.15,3000.0
2017-08-25 10:00:00,152.19,152.23,151.75,151.76,6000.0,152.19,152.23,151.75,151.76,6000.0
2017-08-25 10:05:00,151.81,152.09,151.77,152.09,5000.0,151.81,152.09,151.77,152.09,5000.0
2017-08-25 10:10:00,151.84,152.06,151.84,151.93,600.0,151.84,152.06,151.84,151.93,600.0
2017-08-25 10:15:00,152.06,152.06,151.77,151.91,3967.0,152.06,152.06,151.77,151.91,3967.0
2017-08-25 10:20:00,151.84,151.84,151.39,151.4,4350.0,151.84,151.84,151.39,151.4,4350.0
2017-08-25 10:25:00,151.35,151.49,151.29,151.43,2100.0,151.35,151.49,151.29,151.43,2100.0
2017-08-25 10:30:00,151.47,151.48,151.33,151.39,1735.0,151.47,151.48,151.33,151.39,1735.0
2017-08-25 10:35:00,151.41,151.69,151.4,151.56,2818.0,151.41,151.69,151.4,151.56,2818.0
2017-08-25 10:40:00,151.43,151.6,151.22,151.24,3325.0,151.43,151.6,151.22,151.24,3325.0
2017-08-25 10:45:00,151.23,151.26,151.08,151.15,5165.0,151.23,151.26,151.08,151.15,5165.0
2017-08-25 10:50:00,151.1,151.19,151.02,151.04,1400.0,151.1,151.19,151.02,151.04,1400.0
2017-08-25 10:55:00,151.2,151.2,151.11,151.16,6489.0,151.2,151.2,151.11,151.16,6489.0
2017-08-25 11:00:00,151.14,151.24,151.04,151.14,10025.0,151.14,151.24,151.04,151.14,10025.0
2017-08-25 11:05:00,151.05,151.27,150.98,151.25,4878.0,151.05,151.27,150.98,151.25,4878.0
2017-08-25 11:10:00,151.23,151.24,151.08,151.13,6045.0,151.23,151.24,151.08,151.13,6045.0
2017-08-25 11:15:00,151.1,151.17,151.04,151.17,4500.0,151.1,151.17,151.04,151.17,4500.0
2017-08-25 11:20:00,151.2,151.25,151.11,151.15,3928.0,151.2,151.25,151.11,151.15,3928.0
2017-08-25 11:25:00,151.06,151.12,151.02,151.03,1500.0,151.06,151.12,151.02,151.03,1500.0
2017-08-25 11:30:00,150.97,151.1,150.95,150.95,5150.0,150.97,151.1,150.95,150.95,5150.0
2017-08-25 11:35:00,151.05,151.16,151.03,151.12,3500.0,151.05,151.16,151.03,151.12,3500.0
2017-08-25 11:40:00,151.06,151.15,151.06,151.08,964.0,151.06,151.15,151.06,151.08,964.0
2017-08-25 11:45:00,151.2,151.36,151.18,151.32,1990.0,151.2,151.36,151.18,151.32,1990.0
2017-08-25 11:50:00,151.42,151.42,151.27,151.39,3300.0,151.42,151.42,151.27,151.39,3300.0
2017-08-25 11:55:00,151.4,151.48,151.35,151.35,2100.0,151.4,151.48,151.35,151.35,2100.0
2017-08-25 12:00:00,151.39,151.61,151.39,151.55,1400.0,151.39,151.61,151.39,151.55,1400.0
2017-08-25 12:05:00,151.57,151.57,151.41,151.44,2526.0,151.57,151.57,151.41,151.44,2526.0
2017-08-25 12:10:00,151.47,151.64,151.47,151.6,1800.0,151.47,151.64,151.47,151.6,1800.0
2017-08-25 12:15:00,151.6,151.6,151.35,151.35,3458.0,151.6,151.6,151.35,151.35,3458.0
2017-08-25 12:20:00,151.44,151.44,151.34,151.34,300.0,151.44,151.44,151.34,151.34,300.0
2017-08-25 12:25:00,151.41,151.43,151.4,151.43,200.0,151.41,151.43,151.4,151.43,200.0
2017-08-25 12:30:00,151.34,151.46,151.34,151.36,4177.0,151.34,151.46,151.34,151.36,4177.0
2017-08-25 12:35:00,151.39,151.46,151.38,151.46,1200.0,151.39,151.46,151.38,151.46,1200.0
2017-08-25 12:40:00,151.41,151.47,151.38,151.39,1000.0,151.41,151.47,151.38,151.39,1000.0
2017-08-25 12:45:00,151.38,151.39,151.33,151.39,500.0,151.38,151.39,151.33,151.39,500.0
2017-08-25 12:50:00,151.38,151.38,151.38,151.38,100.0,151.38,151.38,151.38,151.38,100.0
2017-08-25 12:55:00,151.3,151.34,151.21,151.22,3535.0,151.3,151.34,151.21,151.22,3535.0
2017-08-25 13:00:00,151.21,151.39,151.18,151.39,2953.0,151.21,151.39,151.18,151.39,2953.0
2017-08-25 13:05:00,151.41,151.5,151.38,151.5,700.0,151.41,151.5,151.38,151.5,700.0
2017-08-25 13:10:00,151.45,151.5,151.45,151.5,200.0,151.45,151.5,151.45,151.5,200.0
2017-08-25 13:15:00,151.52,151.52,151.5,151.51,500.0,151.52,151.52,151.5,151.51,500.0
2017-08-25 13:20:00,151.46,151.46,151.27,151.28,3577.0,151.46,151.46,151.27,151.28,3577.0
2017-08-25 13:25:00,151.27,151.27,151.19,151.19,1800.0,151.27,151.27,151.19,151.19,1800.0
2017-08-25 13:30:00,151.21,151.32,151.18,151.29,2970.0,151.21,151.32,151.18,151.29,2970.0
2017-08-25 13:35:00,151.27,151.35,151.23,151.23,1600.0,151.27,151.35,151.23,151.23,1600.0
2017-08-25 13:40:00,151.21,151.31,151.2,151.2,2285.0,151.21,151.31,151.2,151.2,2285.0
2017-08-25 13:45:00,151.2,151.2,151.19,151.19,408.0,151.2,151.2,151.19,151.19,408.0
2017-08-25 13:50:00,151.21,151.28,151.18,151.27,2107.0,151.21,151.28,151.18,151.27,2107.0
2017-08-25 13:55:00,151.17,151.21,151.1,151.21,700.0,151.17,151.21,151.1,151.21,700.0
2017-08-25 14:00:00,151.21,151.26,151.16,151.26,1100.0,151.21,151.26,151.16,151.26,1100.0
2017-08-25 14:05:00,151.26,151.34,151.26,151.34,600.0,151.26,151.34,151.26,151.34,600.0
2017-08-25 14:10:00,151.38,151.43,151.37,151.38,1305.0,151.38,151.43,151.37,151.38,1305.0
2017-08-25 14:15:00,151.41,151.45,151.41,151.43,400.0,151.41,151.45,151.41,151.43,400.0
2017-08-25 14:20:00,151.43,151.43,151.33,151.33,2100.0,151.43,151.43,151.33,151.33,2100.0
2017-08-25 14:25:00,151.37,151.45,151.31,151.43,3350.0,151.37,151.45,151.31,151.43,3350.0
2017-08-25 14:30:00,151.46,151.51,151.41,151.45,2200.0,151.46,151.51,151.41,151.45,2200.0
2017-08-25 14:35:00,151.52,151.57,151.5,151.57,800.0,151.52,151.57,151.5,151.57,800.0
2017-08-25 14:40:00,151.61,151.68,151.6,151.68,800.0,151.61,151.68,151.6,151.68,800.0
2017-08-25 14:45:00,151.66,151.77,151.66,151.69,2724.0,151.66,151.77,151.66,151.69,2724.0
2017-08-25 14:50:00,151.71,151.75,151.71,151.75,800.0,151.71,151.75,151.71,151.75,800.0
2017-08-25 14:55:00,151.75,151.75,151.66,151.68,1600.0,151.75,151.75,151.66,151.68,1600.0
2017-08-25 15:00:00,151.66,151.66,151.43,151.5,5326.0,151.66,151.66,151.43,151.5,5326.0
2017-08-25 15:05:00,151.49,151.58,151.44,151.5,4801.0,151.49,151.58,151.44,151.5,4801.0
2017-08-25 15:10:00,151.57,151.62,151.49,151.49,1400.0,151.57,151.62,151.49,151.49,1400.0
2017-08-25 15:15:00,151.49,151.54,151.45,151.5,1200.0,151.49,151.54,151.45,151.5,1200.0
2017-08-25 15:20:00,151.47,151.49,151.39,151.39,1504.0,151.47,151.49,151.39,151.39,1504.0
2017-08-25 15:25:00,151.38,151.49,151.36,151.47,3486.0,151.38,151.49,151.36,151.47,3486.0
2017-08-25 15:30:00,151.46,151.48,151.41,151.44,6288.0,151.46,151.48,151.41,151.44,6288.0
2017-08-25 15:35:00,151.36,151.36,151.22,151.23,6630.0,151.36,151.36,151.22,151.23,6630.0
2017-08-25 15:40:00,151.23,151.32,151.23,151.31,6612.0,151.23,151.32,151.23,151.31,6612.0
2017-08-25 15:45:00,151.29,151.31,151.25,151.26,3972.0,151.29,151.31,151.25,151.26,3972.0
2017-08-25 15:50:00,151.27,151.29,151.19,151.24,7919.0,151.27,151.29,151.19,151.24,7919.0
2017-08-25 15:55:00,151.24,151.24,150.96,151.07,14754.0,151.24,151.24,150.96,151.07,14754.0
2017-08-28 09:30:00,151.28,151.74,151.09,151.45,16370.0,151.28,151.74,151.09,151.45,16370.0
2017-08-28 09:35:00,151.32,151.92,151.32,151.5,7472.0,151.32,151.92,151.32,151.5,7472.0
2017-08-28 09:40:00,151.44,151.5,151.3,151.4,3200.0,151.44,151.5,151.3,151.4,3200.0
2017-08-28 09:45:00,151.53,151.96,151.52,151.86,2781.0,151.53,151.96,151.52,151.86,2781.0
2017-08-28 09:50:00,151.73,151.73,151.59,151.59,800.0,151.73,151.73,151.59,151.59,800.0
2017-08-28 09:55:00,151.5,151.67,151.39,151.59,6646.0,151.5,151.67,151.39,151.59,6646.0
2017-08-28 10:00:00,151.71,151.78,151.51,151.69,1600.0,151.71,151.78,151.51,151.69,1600.0
2017-08-28 10:05:00,151.68,152.12,151.68,151.75,5400.0,151.68,152.12,151.68,151.75,5400.0
2017-08-28 10:10:00,151.83,152.07,151.81,151.81,2040.0,151.83,152.07,151.81,151.81,2040.0
2017-08-28 10:15:00,151.86,152.03,151.86,151.86,2400.0,151.86,152.03,151.86,151.86,2400.0
2017-08-28 10:20:00,151.91,152.02,151.72,151.9,2119.0,151.91,152.02,151.72,151.9,2119.0
2017-08-28 10:25:00,151.9,151.9,151.56,151.56,1790.0,151.9,151.9,151.56,151.56,1790.0
2017-08-28 10:30:00,151.55,151.57,151.4,151.57,2600.0,151.55,151.57,151.4,151.57,2600.0
2017-08-28 10:35:00,151.51,151.74,151.33,151.74,6645.0,151.51,151.74,151.33,151.74,6645.0
2017-08-28 10:40:00,151.7,151.7,151.21,151.24,4180.0,151.7,151.7,151.21,151.24,4180.0
2017-08-28 10:45:00,151.25,151.32,150.7,150.83,7000.0,151.25,151.32,150.7,150.83,7000.0
2017-08-28 10:50:00,150.83,151.25,150.68,150.69,29578.0,150.83,151.25,150.68,150.69,29578.0
2017-08-28 10:55:00,150.78,150.9,150.31,150.56,4600.0,150.78,150.9,150.31,150.56,4600.0
2017-08-28 11:00:00,150.55,150.58,150.4,150.4,1700.0,150.55,150.58,150.4,150.4,1700.0
2017-08-28 11:05:00,150.51,150.6,150.08,150.22,11289.0,150.51,150.6,150.08,150.22,11289.0
2017-08-28 11:10:00,150.21,150.59,150.07,150.18,3164.0,150.21,150.59,150.07,150.18,3164.0
2017-08-28 11:15:00,150.24,150.36,150.16,150.16,2580.0,150.24,150.36,150.16,150.16,2580.0
2017-08-28 11:20:00,150.15,150.22,149.79,149.88,7550.0,150.15,150.22,149.79,149.88,7550.0
2017-08-28 11:25:00,149.82,149.82,149.45,149.57,4500.0,149.82,149.82,149.45,149.57,4500.0
2017-08-28 11:30:00,149.53,149.92,149.53,149.92,2922.0,149.53,149.92,149.53,149.92,2922.0
2017-08-28 11:35:00,149.81,149.81,149.69,149.72,1100.0,149.81,149.81,149.69,149.72,1100.0
2017-08-28 11:40:00,149.72,149.78,149.54,149.59,1808.0,149.72,149.78,149.54,149.59,1808.0
2017-08-28 11:45:00,149.76,149.99,149.76,149.88,5360.0,149.76,149.99,149.76,149.88,5360.0
2017-08-28 11:50:00,149.89,150.04,149.88,150.02,3798.0,149.89,150.04,149.88,150.02,3798.0
2017-08-28 11:55:00,150.02,150.02,149.61,149.63,3727.0,150.02,150.02,149.61,149.63,3727.0
2017-08-28 12:00:00,149.68,149.83,149.64,149.74,1476.0,149.68,149.83,149.64,149.74,1476.0
2017-08-28 12:05:00,149.74,149.92,149.7,149.7,2464.0,149.74,149.92,149.7,149.7,2464.0
2017-08-28 12:10:00,149.69,149.87,149.69,149.8,1400.0,149.69,149.87,149.69,149.8,1400.0
2017-08-28 12:15:00,149.88,150.05,149.88,150.0,4204.0,149.88,150.05,149.88,150.0,4204.0
2017-08-28 12:20:00,150.05,150.3,150.03,150.25,3652.0,150.05,150.3,150.03,150.25,3652.0
2017-08-28 12:25:00,150.15,150.15,149.99,150.0,1290.0,150.15,150.15,149.99,150.0,1290.0
2017-08-28 12:30:00,149.97,150.15,149.9,150.03,2400.0,149.97,150.15,149.9,150.03,2400.0
2017-08-28 12:35:00,150.14,150.21,150.07,150.14,1242.0,150.14,150.21,150.07,150.14,1242.0
2017-08-28 12:40:00,150.24,150.44,150.24,150.33,2700.0,150.24,150.44,150.24,150.33,2700.0
2017-08-28 12:45:00,150.41,150.44,150.27,150.28,1300.0,150.41,150.44,150.27,150.28,1300.0
2017-08-28 12:50:00,150.31,150.33,150.16,150.32,2959.0,150.31,150.33,150.16,150.32,2959.0
2017-08-28 12:55:00,150.33,150.38,150.25,150.26,1500.0,150.33,150.38,150.25,150.26,1500.0
2017-08-28 13:00:00,150.38,150.59,150.36,150.59,6687.0,150.38,150.59,150.36,150.59,6687.0
2017-08-28 13:05:00,150.54,150.59,150.43,150.43,900.0,150.54,150.59,150.43,150.43,900.0
2017-08-28 13:10:00,150.43,150.59,150.43,150.5,1400.0,150.43,150.59,150.43,150.5,1400.0
2017-08-28 13:15:00,150.38,150.46,150.31,150.46,1850.0,150.38,150.46,150.31,150.46,1850.0
2017-08-28 13:20:00,150.5,150.5,150.38,150.49,1200.0,150.5,150.5,150.38,150.49,1200.0
2017-08-28 13:25:00,150.41,150.6,150.38,150.59,800.0,150.41,150.6,150.38,150.59,800.0
2017-08-28 13:30:00,150.59,150.59,150.53,150.54,700.0,150.59,150.59,150.53,150.54,700.0
2017-08-28 13:35:00,150.55,150.55,150.46,150.46,1300.0,150.55,150.55,150.46,150.46,1300.0
2017-08-28 13:40:00,150.56,150.59,150.5,150.52,800.0,150.56,150.59,150.5,150.52,800.0
2017-08-28 13:45:00,150.5,150.63,150.5,150.51,713.0,150.5,150.63,150.5,150.51,713.0
2017-08-28 13:50:00,150.49,150.63,150.49,150.52,1714.0,150.49,150.63,150.49,150.52,1714.0
2017-08-28 13:55:00,150.54,150.7,150.53,150.7,1000.0,150.54,150.7,150.53,150.7,1000.0
2017-08-28 14:00:00,150.78,150.83,150.66,150.66,1365.0,150.78,150.83,150.66,150.66,1365.0
2017-08-28 14:05:00,150.79,150.79,150.59,150.59,600.0,150.79,150.79,150.59,150.59,600.0
2017-08-28 14:10:00,150.58,150.65,150.5,150.5,2844.0,150.58,150.65,150.5,150.5,2844.0
2017-08-28 14:15:00,150.52,150.61,150.43,150.6,4796.0,150.52,150.61,150.43,150.6,4796.0
2017-08-28 14:20:00,150.6,150.62,150.47,150.5,2154.0,150.6,150.62,150.47,150.5,2154.0
2017-08-28 14:25:00,150.49,150.49,150.37,150.44,905.0,150.49,150.49,150.37,150.44,905.0
2017-08-28 14:30:00,150.36,150.41,150.3,150.34,2603.0,150.36,150.41,150.3,150.34,2603.0
2017-08-28 14:35:00,150.33,150.43,150.3,150.43,2800.0,150.33,150.43,150.3,150.43,2800.0
2017-08-28 14:40:00,150.43,150.52,150.42,150.52,3937.0,150.43,150.52,150.42,150.52,3937.0
2017-08-28 14:45:00,150.52,150.52,150.4,150.4,2300.0,150.52,150.52,150.4,150.4,2300.0
2017-08-28 14:50:00,150.47,150.49,150.38,150.45,3500.0,150.47,150.49,150.38,150.45,3500.0
2017-08-28 14:55:00,150.44,150.45,150.36,150.42,3600.0,150.44,150.45,150.36,150.42,3600.0
2017-08-28 15:00:00,150.38,150.52,150.36,150.5,5998.0,150.38,150.52,150.36,150.5,5998.0
2017-08-28 15:05:00,150.51,150.54,150.45,150.48,1808.0,150.51,150.54,150.45,150.48,1808.0
2017-08-28 15:10:00,150.5,150.5,150.38,150.39,2500.0,150.5,150.5,150.38,150.39,2500.0
2017-08-28 15:15:00,150.38,150.44,150.35,150.41,3612.0,150.38,150.44,150.35,150.41,3612.0
2017-08-28 15:20:00,150.45,150.45,150.33,150.36,2680.0,150.45,150.45,150.33,150.36,2680.0
2017-08-28 15:25:00,150.43,150.48,150.42,150.42,4016.0,150.43,150.48,150.42,150.42,4016.0
2017-08-28 15:30:00,150.43,150.53,150.42,150.51,6293.0,150.43,150.53,150.42,150.51,6293.0
2017-08-28 15:35:00,150.51,150.51,150.45,150.48,3885.0,150.51,150.51,150.45,150.48,3885.0
2017-08-28 15:40:00,150.47,150.62,150.44,150.62,4034.0,150.47,150.62,150.44,150.62,4034.0
2017-08-28 15:45:00,150.6,150.6,150.36,150.36,4853.0,150.6,150.6,150.36,150.36,4853.0
2017-08-28 15:50:00,150.33,150.34,150.23,150.25,23233.0,150.33,150.34,150.23,150.25,23233.0
2017-08-28 15:55:00,150.31,150.51,150.27,150.44,13980.0,150.31,150.51,150.27,150.44,13980.0
2017-08-29 09:30:00,149.32,150.2,149.32,149.9,13168.0,149.32,150.2,149.32,149.9,13168.0
2017-08-29 09:35:00,149.98,149.98,149.48,149.65,2000.0,149.98,149.98,149.48,149.65,2000.0
2017-08-29 09:40:00,149.6,149.78,149.42,149.58,3890.0,149.6,149.78,149.42,149.58,3890.0
2017-08-29 09:45:00,149.78,149.93,149.62,149.64,1647.0,149.78,149.93,149.62,149.64,1647.0
2017-08-29 09:50:00,149.79,149.79,149.37,149.64,2771.0,149.79,149.79,149.37,149.64,2771.0
2017-08-29 09:55:00,149.61,149.71,149.42,149.71,2800.0,149.61,149.71,149.42,149.71,2800.0
2017-08-29 10:00:00,149.76,149.88,149.71,149.84,4900.0,149.76,149.88,149.71,149.84,4900.0
2017-08-29 10:05:00,149.92,149.93,149.46,149.58,2055.0,149.92,149.93,149.46,149.58,2055.0
2017-08-29 10:10:00,149.48,149.84,149.42,149.81,6100.0,149.48,149.84,149.42,149.81,6100.0
2017-08-29 10:15:00,149.88,149.93,149.75,149.79,1700.0,149.88,149.93,149.75,149.79,1700.0
2017-08-29 10:20:00,149.84,150.05,149.78,150.05,2904.0,149.84,150.05,149.78,150.05,2904.0
2017-08-29 10:25:00,150.05,150.15,149.97,150.02,2700.0,150.05,150.15,149.97,150.02,2700.0
2017-08-29 10:30:00,150.04,150.24,150.03,150.04,5700.0,150.04,150.24,150.03,150.04,5700.0
2017-08-29 10:35:00,150.0,150.1,149.9,149.91,4900.0,150.0,150.1,149.9,149.91,4900.0
2017-08-29 10:40:00,149.88,150.24,149.88,150.08,5872.0,149.88,150.24,149.88,150.08,5872.0
2017-08-29 10:45:00,150.07,150.08,150.01,150.01,3400.0,150.07,150.08,150.01,150.01,3400.0
2017-08-29 10:50:00,150.01,150.22,150.01,150.11,3296.0,150.01,150.22,150.01,150.11,3296.0
2017-08-29 10:55:00,150.06,150.06,149.92,149.94,1100.0,150.06,150.06,149.92,149.94,1100.0
2017-08-29 11:00:00,149.99,150.01,149.81,149.82,1950.0,149.99,150.01,149.81,149.82,1950.0
2017-08-29 11:05:00,149.91,150.27,149.81,150.22,5000.0,149.91,150.27,149.81,150.22,5000.0
2017-08-29 11:10:00,150.28,150.3,150.19,150.19,449.0,150.28,150.3,150.19,150.19,449.0
2017-08-29 11:15:00,150.18,150.27,150.03,150.13,2750.0,150.18,150.27,150.03,150.13,2750.0
2017-08-29 11:20:00,150.13,150.23,150.06,150.09,2525.0,150.13,150.23,150.06,150.09,2525.0
2017-08-29 11:25:00,150.04,150.09,150.03,150.03,1200.0,150.04,150.09,150.03,150.03,1200.0
2017-08-29 11:30:00,150.05,150.2,149.94,150.16,1773.0,150.05,150.2,149.94,150.16,1773.0
2017-08-29 11:35:00,150.22,150.37,150.22,150.24,2450.0,150.22,150.37,150.22,150.24,2450.0
2017-08-29 11:40:00,150.23,150.35,150.21,150.27,1900.0,150.23,150.35,150.21,150.27,1900.0
2017-08-29 11:45:00,150.32,150.68,150.32,150.44,4766.0,150.32,150.68,150.32,150.44,4766.0
2017-08-29 11:50:00,150.36,150.48,150.21,150.48,1900.0,150.36,150.48,150.21,150.48,1900.0
2017-08-29 11:55:00,150.44,150.74,150.34,150.34,2200.0,150.44,150.74,150.34,150.34,2200.0
2017-08-29 12:00:00,150.37,150.64,150.37,150.64,7350.0,150.37,150.64,150.37,150.64,7350.0
2017-08-29 12:05:00,150.45,150.53,150.36,150.53,2840.0,150.45,150.53,150.36,150.53,2840.0
2017-08-29 12:10:00,150.55,150.65,150.4,150.54,7058.0,150.55,150.65,150.4,150.54,7058.0
2017-08-29 12:15:00,150.53,150.53,150.3,150.44,2214.0,150.53,150.53,150.3,150.44,2214.0
2017-08-29 12:20:00,150.44,150.48,150.23,150.27,8704.0,150.44,150.48,150.23,150.27,8704.0
2017-08-29 12:25:00,150.35,150.45,150.17,150.2,16104.0,150.35,150.45,150.17,150.2,16104.0
2017-08-29 12:30:00,150.28,150.73,150.25,150.51,7722.0,150.28,150.73,150.25,150.51,7722.0
2017-08-29 12:35:00,150.47,150.74,150.46,150.74,1500.0,150.47,150.74,150.46,150.74,1500.0
2017-08-29 12:40:00,150.7,150.73,150.63,150.64,1755.0,150.7,150.73,150.63,150.64,1755.0
2017-08-29 12:45:00,150.64,150.78,150.62,150.78,2200.0,150.64,150.78,150.62,150.78,2200.0
2017-08-29 12:50:00,150.78,150.83,150.75,150.75,2098.0,150.78,150.83,150.75,150.75,2098.0
2017-08-29 12:55:00,150.85,150.9,150.85,150.88,700.0,150.85,150.9,150.85,150.88,700.0
2017-08-29 13:00:00,150.93,150.94,150.79,150.83,6544.0,150.93,150.94,150.79,150.83,6544.0
2017-08-29 13:05:00,150.89,150.89,150.77,150.89,2300.0,150.89,150.89,150.77,150.89,2300.0
2017-08-29 13:10:00,150.84,150.89,150.76,150.79,4755.0,150.84,150.89,150.76,150.79,4755.0
2017-08-29 13:15:00,150.72,150.84,150.64,150.64,935.0,150.72,150.84,150.64,150.64,935.0
2017-08-29 13:20:00,150.69,150.78,150.62,150.65,5400.0,150.69,150.78,150.62,150.65,5400.0
2017-08-29 13:25:00,150.63,150.83,150.6,150.81,3401.0,150.63,150.83,150.6,150.81,3401.0
2017-08-29 13:30:00,150.77,150.84,150.64,150.64,2292.0,150.77,150.84,150.64,150.64,2292.0
2017-08-29 13:35:00,150.63,150.75,150.6,150.6,5585.0,150.63,150.75,150.6,150.6,5585.0
2017-08-29 13:40:00,150.57,150.64,150.52,150.62,2400.0,150.57,150.64,150.52,150.62,2400.0
2017-08-29 13:45:00,150.56,150.66,150.55,150.57,3300.0,150.56,150.66,150.55,150.57,3300.0
2017-08-29 13:50:00,150.61,150.61,150.54,150.6,900.0,150.61,150.61,150.54,150.6,900.0
2017-08-29 13:55:00,150.61,150.67,150.56,150.67,1566.0,150.61,150.67,150.56,150.67,1566.0
2017-08-29 14:00:00,150.67,150.71,150.6,150.6,11020.0,150.67,150.71,150.6,150.6,11020.0
2017-08-29 14:05:00,150.57,150.57,150.4,150.46,2681.0,150.57,150.57,150.4,150.46,2681.0
2017-08-29 14:10:00,150.54,150.54,150.4,150.46,1379.0,150.54,150.54,150.4,150.46,1379.0
2017-08-29 14:15:00,150.45,150.5,150.24,150.34,3000.0,150.45,150.5,150.24,150.34,3000.0
2017-08-29 14:20:00,150.36,150.44,150.34,150.41,3300.0,150.36,150.44,150.34,150.41,3300.0
2017-08-29 14:25:00,150.41,150.41,150.26,150.31,1304.0,150.41,150.41,150.26,150.31,1304.0
2017-08-29 14:30:00,150.33,150.38,150.27,150.37,1800.0,150.33,150.38,150.27,150.37,1800.0
2017-08-29 14:35:00,150.31,150.58,150.3,150.49,4802.0,150.31,150.58,150.3,150.49,4802.0
2017-08-29 14:40:00,150.56,150.65,150.56,150.64,1800.0,150.56,150.65,150.56,150.64,1800.0
2017-08-29 14:45:00,150.59,150.8,150.56,150.78,3335.0,150.59,150.8,150.56,150.78,3335.0
2017-08-29 14:50:00,150.75,150.78,150.67,150.67,2069.0,150.75,150.78,150.67,150.67,2069.0
2017-08-29 14:55:00,150.72,150.77,150.67,150.71,3771.0,150.72,150.77,150.67,150.71,3771.0
2017-08-29 15:00:00,150.76,150.77,150.61,150.61,2600.0,150.76,150.77,150.61,150.61,2600.0
2017-08-29 15:05:00,150.63,150.76,150.63,150.68,4803.0,150.63,150.76,150.63,150.68,4803.0
2017-08-29 15:10:00,150.69,150.79,150.59,150.79,6097.0,150.69,150.79,150.59,150.79,6097.0
2017-08-29 15:15:00,150.82,150.84,150.74,150.74,1600.0,150.82,150.84,150.74,150.74,1600.0
2017-08-29 15:20:00,150.73,150.78,150.71,150.75,5000.0,150.73,150.78,150.71,150.75,5000.0
2017-08-29 15:25:00,150.75,150.8,150.68,150.72,4501.0,150.75,150.8,150.68,150.72,4501.0
2017-08-29 15:30:00,150.72,150.72,150.55,150.55,6407.0,150.72,150.72,150.55,150.55,6407.0
2017-08-29 15:35:00,150.51,150.6,150.45,150.55,7612.0,150.51,150.6,150.45,150.55,7612.0
2017-08-29 15:40:00,150.54,150.62,150.53,150.55,4474.0,150.54,150.62,150.53,150.55,4474.0
2017-08-29 15:45:00,150.59,150.61,150.51,150.59,10722.0,150.59,150.61,150.51,150.59,10722.0
2017-08-29 15:50:00,150.57,150.57,150.44,150.46,15391.0,150.57,150.57,150.44,150.46,15391.0
2017-08-29 15:55:00,150.48,150.52,150.29,150.35,24380.0,150.48,150.52,150.29,150.35,24380.0
2017-08-30 09:30:00,150.1,150.88,150.1,150.63,9904.0,150.1,150.88,150.1,150.63,9904.0
2017-08-30 09:35:00,150.65,150.83,150.27,150.27,6400.0,150.65,150.83,150.27,150.27,6400.0
2017-08-30 09:40:00,150.31,150.6,150.15,150.31,1575.0,150.31,150.6,150.15,150.31,1575.0
2017-08-30 09:45:00,150.38,150.58,150.17,150.33,2163.0,150.38,150.58,150.17,150.33,2163.0
2017-08-30 09:50:00,150.13,150.31,150.13,150.3,1800.0,150.13,150.31,150.13,150.3,1800.0
2017-08-30 09:55:00,150.37,150.4,150.31,150.38,500.0,150.37,150.4,150.31,150.38,500.0
2017-08-30 10:00:00,150.33,150.57,150.23,150.4,2987.0,150.33,150.57,150.23,150.4,2987.0
2017-08-30 10:05:00,150.22,150.44,150.19,150.44,1800.0,150.22,150.44,150.19,150.44,1800.0
2017-08-30 10:10:00,150.48,150.48,150.24,150.24,900.0,150.48,150.48,150.24,150.24,900.0
2017-08-30 10:15:00,150.2,150.64,150.19,150.51,1900.0,150.2,150.64,150.19,150.51,1900.0
2017-08-30 10:20:00,150.51,150.51,150.14,150.2,5594.0,150.51,150.51,150.14,150.2,5594.0
2017-08-30 10:25:00,150.38,150.43,150.31,150.42,4700.0,150.38,150.43,150.31,150.42,4700.0
2017-08-30 10:30:00,150.34,150.51,150.27,150.51,3500.0,150.34,150.51,150.27,150.51,3500.0
2017-08-30 10:35:00,150.56,150.56,150.32,150.47,2300.0,150.56,150.56,150.32,150.47,2300.0
2017-08-30 10:40:00,150.49,150.66,150.43,150.48,1700.0,150.49,150.66,150.43,150.48,1700.0
2017-08-30 10:45:00,150.68,150.99,150.61,150.91,5373.0,150.68,150.99,150.61,150.91,5373.0
2017-08-30 10:50:00,150.91,150.96,150.74,150.96,2100.0,150.91,150.96,150.74,150.96,2100.0
2017-08-30 10:55:00,150.95,151.03,150.87,151.03,1823.0,150.95,151.03,150.87,151.03,1823.0
2017-08-30 11:00:00,150.99,151.05,150.87,151.05,3400.0,150.99,151.05,150.87,151.05,3400.0
2017-08-30 11:05:00,151.0,151.09,150.94,151.09,3100.0,151.0,151.09,150.94,151.09,3100.0
2017-08-30 11:10:00,151.0,151.11,151.0,151.11,1000.0,151.0,151.11,151.0,151.11,1000.0
2017-08-30 11:15:00,151.13,151.45,151.09,151.45,4722.0,151.13,151.45,151.09,151.45,4722.0
2017-08-30 11:20:00,151.43,151.93,151.35,151.78,8223.0,151.43,151.93,151.35,151.78,8223.0
2017-08-30 11:25:00,151.85,151.96,151.69,151.96,6500.0,151.85,151.96,151.69,151.96,6500.0
2017-08-30 11:30:00,151.89,151.9,151.72,151.8,3500.0,151.89,151.9,151.72,151.8,3500.0
2017-08-30 11:35:00,151.73,151.97,151.73,151.97,5222.0,151.73,151.97,151.73,151.97,5222.0
2017-08-30 11:40:00,151.91,152.09,151.89,152.05,8578.0,151.91,152.09,151.89,152.05,8578.0
2017-08-30 11:45:00,152.1,152.12,151.91,151.91,3744.0,152.1,152.12,151.91,151.91,3744.0
2017-08-30 11:50:00,151.96,152.11,151.95,152.06,2695.0,151.96,152.11,151.95,152.06,2695.0
2017-08-30 11:55:00,152.09,152.15,152.02,152.15,1663.0,152.09,152.15,152.02,152.15,1663.0
2017-08-30 12:00:00,152.13,152.17,152.04,152.16,3900.0,152.13,152.17,152.04,152.16,3900.0
2017-08-30 12:05:00,152.19,152.25,152.14,152.21,1700.0,152.19,152.25,152.14,152.21,1700.0
2017-08-30 12:10:00,152.14,152.37,152.13,152.37,3850.0,152.14,152.37,152.13,152.37,3850.0
2017-08-30 12:15:00,152.34,152.35,152.19,152.35,4600.0,152.34,152.35,152.19,152.35,4600.0
2017-08-30 12:20:00,152.25,152.48,152.23,152.47,2500.0,152.25,152.48,152.23,152.47,2500.0
2017-08-30 12:25:00,152.42,152.58,152.42,152.54,1100.0,152.42,152.58,152.42,152.54,1100.0
2017-08-30 12:30:00,152.58,152.64,152.56,152.58,1900.0,152.58,152.64,152.56,152.58,1900.0
2017-08-30 12:35:00,152.53,152.85,152.53,152.85,13403.0,152.53,152.85,152.53,152.85,13403.0
2017-08-30 12:40:00,152.82,153.02,152.81,153.02,2000.0,152.82,153.02,152.81,153.02,2000.0
2017-08-30 12:45:00,153.0,153.04,152.95,153.03,4413.0,153.0,153.04,152.95,153.03,4413.0
2017-08-30 12:50:00,153.05,153.05,152.9,152.91,2000.0,153.05,153.05,152.9,152.91,2000.0
2017-08-30 12:55:00,152.91,153.03,152.9,153.03,1300.0,152.91,153.03,152.9,153.03,1300.0
2017-08-30 13:00:00,152.97,153.34,152.96,153.33,4050.0,152.97,153.34,152.96,153.33,4050.0
2017-08-30 13:05:00,153.37,153.46,153.31,153.4,8471.0,153.37,153.46,153.31,153.4,8471.0
2017-08-30 13:10:00,153.4,153.45,153.34,153.37,1700.0,153.4,153.45,153.34,153.37,1700.0
2017-08-30 13:15:00,153.43,154.23,153.31,154.1,12700.0,153.43,154.23,153.31,154.1,12700.0
2017-08-30 13:20:00,154.21,154.21,153.89,154.01,10764.0,154.21,154.21,153.89,154.01,10764.0
2017-08-30 13:25:00,154.0,154.17,153.95,154.01,4304.0,154.0,154.17,153.95,154.01,4304.0
2017-08-30 13:30:00,154.06,154.06,153.81,153.91,4119.0,154.06,154.06,153.81,153.91,4119.0
2017-08-30 13:35:00,153.85,153.95,153.63,153.64,6075.0,153.85,153.95,153.63,153.64,6075.0
2017-08-30 13:40:00,153.71,153.75,153.64,153.67,2450.0,153.71,153.75,153.64,153.67,2450.0
2017-08-30 13:45:00,153.65,153.73,153.52,153.52,3500.0,153.65,153.73,153.52,153.52,3500.0
2017-08-30 13:50:00,153.63,153.79,153.59,153.75,7600.0,153.63,153.79,153.59,153.75,7600.0
2017-08-30 13:55:00,153.82,153.82,153.63,153.63,3199.0,153.82,153.82,153.63,153.63,3199.0
2017-08-30 14:00:00,153.64,153.64,153.02,153.27,4112.0,153.64,153.64,153.02,153.27,4112.0
2017-08-30 14:05:00,153.28,153.3,153.09,153.09,1960.0,153.28,153.3,153.09,153.09,1960.0
2017-08-30 14:10:00,153.08,153.3,153.07,153.3,3415.0,153.08,153.3,153.07,153.3,3415.0
2017-08-30 14:15:00,153.27,153.3,153.13,153.13,2000.0,153.27,153.3,153.13,153.13,2000.0
2017-08-30 14:20:00,153.05,153.21,153.04,153.09,2817.0,153.05,153.21,153.04,153.09,2817.0
2017-08-30 14:25:00,153.15,153.2,153.09,153.12,2012.0,153.15,153.2,153.09,153.12,2012.0
2017-08-30 14:30:00,153.07,153.21,153.07,153.09,3929.0,153.07,153.21,153.07,153.09,3929.0
2017-08-30 14:35:00,153.05,153.12,153.05,153.08,1860.0,153.05,153.12,153.05,153.08,1860.0
2017-08-30 14:40:00,153.06,153.06,152.97,153.0,3849.0,153.06,153.06,152.97,153.0,3849.0
2017-08-30 14:45:00,153.0,153.1,152.96,153.09,4079.0,153.0,153.1,152.96,153.09,4079.0
2017-08-30 14:50:00,153.13,153.13,153.1,153.1,200.0,153.13,153.13,153.1,153.1,200.0
2017-08-30 14:55:00,153.1,153.1,153.02,153.05,3100.0,153.1,153.1,153.02,153.05,3100.0
2017-08-30 15:00:00,153.04,153.13,153.03,153.09,3826.0,153.04,153.13,153.03,153.09,3826.0
2017-08-30 15:05:00,153.04,153.15,153.02,153.05,17044.0,153.04,153.15,153.02,153.05,17044.0
2017-08-30 15:10:00,153.05,153.12,153.05,153.06,3684.0,153.05,153.12,153.05,153.06,3684.0
2017-08-30 15:15:00,153.05,153.09,153.01,153.03,5561.0,153.05,153.09,153.01,153.03,5561.0
2017-08-30 15:20:00,153.06,153.08,153.03,153.08,2387.0,153.06,153.08,153.03,153.08,2387.0
2017-08-30 15:25:00,153.08,153.11,153.04,153.11,3338.0,153.08,153.11,153.04,153.11,3338.0
2017-08-30 15:30:00,153.08,153.08,153.03,153.04,4092.0,153.08,153.08,153.03,153.04,4092.0
2017-08-30 15:35:00,153.04,153.04,152.73,152.73,4838.0,153.04,153.04,152.73,152.73,4838.0
2017-08-30 15:40:00,152.62,152.67,152.55,152.58,8602.0,152.62,152.67,152.55,152.58,8602.0
2017-08-30 15:45:00,152.57,152.66,152.56,152.57,8918.0,152.57,152.66,152.56,152.57,8918.0
2017-08-30 15:50:00,152.6,152.79,152.58,152.75,25481.0,152.6,152.79,152.58,152.75,25481.0
2017-08-30 15:55:00,152.74,152.77,152.64,152.71,26640.0,152.74,152.77,152.64,152.71,26640.0
2017-08-31 09:30:00,153.46,153.6,152.31,152.57,14377.0,153.46,153.6,152.31,152.57,14377.0
2017-08-31 09:35:00,152.35,152.8,152.35,152.57,3630.0,152.35,152.8,152.35,152.57,3630.0
2017-08-31 09:40:00,152.7,153.3,152.7,153.3,1962.0,152.7,153.3,152.7,153.3,1962.0
2017-08-31 09:45:00,153.34,153.35,153.19,153.19,2300.0,153.34,153.35,153.19,153.19,2300.0
2017-08-31 09:50:00,153.03,153.09,152.79,152.97,1200.0,153.03,153.09,152.79,152.97,1200.0
2017-08-31 09:55:00,153.02,153.28,153.0,153.12,1007.0,153.02,153.28,153.0,153.12,1007.0
2017-08-31 10:00:00,153.49,153.49,152.93,153.11,4522.0,153.49,153.49,152.93,153.11,4522.0
2017-08-31 10:05:00,153.24,153.36,153.08,153.13,1500.0,153.24,153.36,153.08,153.13,1500.0
2017-08-31 10:10:00,153.14,153.21,153.11,153.21,1623.0,153.14,153.21,153.11,153.21,1623.0
2017-08-31 10:15:00,153.16,153.4,153.04,153.33,10888.0,153.16,153.4,153.04,153.33,10888.0
2017-08-31 10:20:00,153.42,153.5,153.3,153.3,1600.0,153.42,153.5,153.3,153.3,1600.0
2017-08-31 10:25:00,153.27,153.77,153.27,153.57,3400.0,153.27,153.77,153.27,153.57,3400.0
2017-08-31 10:30:00,153.56,153.57,153.4,153.49,6170.0,153.56,153.57,153.4,153.49,6170.0
2017-08-31 10:35:00,153.59,153.7,153.59,153.61,1200.0,153.59,153.7,153.59,153.61,1200.0
2017-08-31 10:40:00,153.65,153.76,153.6,153.61,4906.0,153.65,153.76,153.6,153.61,4906.0
2017-08-31 10:45:00,153.5,153.51,153.4,153.43,1606.0,153.5,153.51,153.4,153.43,1606.0
2017-08-31 10:50:00,153.41,153.91,153.4,153.87,12860.0,153.41,153.91,153.4,153.87,12860.0
2017-08-31 10:55:00,153.92,153.99,153.91,153.91,1650.0,153.92,153.99,153.91,153.91,1650.0
2017-08-31 11:00:00,153.97,153.99,153.82,153.86,3005.0,153.97,153.99,153.82,153.86,3005.0
2017-08-31 11:05:00,153.86,153.93,153.71,153.72,2500.0,153.86,153.93,153.71,153.72,2500.0
2017-08-31 11:10:00,153.76,153.8,153.76,153.8,800.0,153.76,153.8,153.76,153.8,800.0
2017-08-31 11:15:00,153.83,153.83,153.75,153.79,2619.0,153.83,153.83,153.75,153.79,2619.0
2017-08-31 11:20:00,153.79,153.79,153.7,153.71,1000.0,153.79,153.79,153.7,153.71,1000.0
2017-08-31 11:25:00,153.66,153.68,153.59,153.68,2667.0,153.66,153.68,153.59,153.68,2667.0
2017-08-31 11:30:00,153.73,153.74,153.45,153.51,2231.0,153.73,153.74,153.45,153.51,2231.0
2017-08-31 11:35:00,153.41,153.67,153.41,153.66,2200.0,153.41,153.67,153.41,153.66,2200.0
2017-08-31 11:40:00,153.67,153.77,153.67,153.77,600.0,153.67,153.77,153.67,153.77,600.0
2017-08-31 11:45:00,153.72,153.77,153.64,153.66,2600.0,153.72,153.77,153.64,153.66,2600.0
2017-08-31 11:50:00,153.71,153.71,153.57,153.69,2181.0,153.71,153.71,153.57,153.69,2181.0
2017-08-31 11:55:00,153.68,153.78,153.6,153.78,1200.0,153.68,153.78,153.6,153.78,1200.0
2017-08-31 12:00:00,153.75,153.9,153.75,153.9,1200.0,153.75,153.9,153.75,153.9,1200.0
2017-08-31 12:05:00,153.95,154.19,153.95,154.09,2175.0,153.95,154.19,153.95,154.09,2175.0
2017-08-31 12:10:00,154.14,154.24,154.14,154.19,700.0,154.14,154.24,154.14,154.19,700.0
2017-08-31 12:15:00,154.33,154.4,154.2,154.22,4399.0,154.33,154.4,154.2,154.22,4399.0
2017-08-31 12:20:00,154.21,154.28,154.18,154.18,2300.0,154.21,154.28,154.18,154.18,2300.0
2017-08-31 12:25:00,154.2,154.39,154.17,154.39,1913.0,154.2,154.39,154.17,154.39,1913.0
2017-08-31 12:30:00,154.42,154.52,154.4,154.44,2613.0,154.42,154.52,154.4,154.44,2613.0
2017-08-31 12:35:00,154.49,154.55,154.49,154.55,1200.0,154.49,154.55,154.49,154.55,1200.0
2017-08-31 12:40:00,154.59,154.59,154.58,154.58,300.0,154.59,154.59,154.58,154.58,300.0
2017-08-31 12:45:00,154.59,154.59,154.43,154.55,4300.0,154.59,154.59,154.43,154.55,4300.0
2017-08-31 12:50:00,154.48,154.56,154.44,154.54,2100.0,154.48,154.56,154.44,154.54,2100.0
2017-08-31 12:55:00,154.54,154.65,154.53,154.65,1000.0,154.54,154.65,154.53,154.65,1000.0
2017-08-31 13:00:00,154.63,154.65,154.59,154.65,2280.0,154.63,154.65,154.59,154.65,2280.0
2017-08-31 13:05:00,154.59,154.65,154.57,154.65,1500.0,154.59,154.65,154.57,154.65,1500.0
2017-08-31 13:10:00,154.63,154.68,154.59,154.59,1400.0,154.63,154.68,154.59,154.59,1400.0
2017-08-31 13:15:00,154.59,154.59,154.37,154.4,7100.0,154.59,154.59,154.37,154.4,7100.0
2017-08-31 13:20:00,154.4,154.41,154.28,154.3,2500.0,154.4,154.41,154.28,154.3,2500.0
2017-08-31 13:25:00,154.33,154.41,154.33,154.34,1200.0,154.33,154.41,154.33,154.34,1200.0
2017-08-31 13:30:00,154.33,154.41,154.33,154.41,1110.0,154.33,154.41,154.33,154.41,1110.0
2017-08-31 13:35:00,154.36,154.49,154.35,154.39,1160.0,154.36,154.49,154.35,154.39,1160.0
2017-08-31 13:40:00,154.46,154.47,154.4,154.43,2200.0,154.46,154.47,154.4,154.43,2200.0
2017-08-31 13:45:00,154.47,154.5,154.37,154.5,4060.0,154.47,154.5,154.37,154.5,4060.0
2017-08-31 13:50:00,154.5,154.54,154.49,154.52,1262.0,154.5,154.54,154.49,154.52,1262.0
2017-08-31 13:55:00,154.49,154.58,154.49,154.56,3909.0,154.49,154.58,154.49,154.56,3909.0
2017-08-31 14:00:00,154.63,154.75,154.53,154.75,2800.0,154.63,154.75,154.53,154.75,2800.0
2017-08-31 14:05:00,154.75,154.8,154.72,154.79,3300.0,154.75,154.8,154.72,154.79,3300.0
2017-08-31 14:10:00,154.83,154.84,154.76,154.79,1900.0,154.83,154.84,154.76,154.79,1900.0
2017-08-31 14:15:00,154.84,154.89,154.83,154.84,1500.0,154.84,154.89,154.83,154.84,1500.0
2017-08-31 14:20:00,154.82,154.82,154.72,154.78,3300.0,154.82,154.82,154.72,154.78,3300.0
2017-08-31 14:25:00,154.8,154.84,154.75,154.83,2924.0,154.8,154.84,154.75,154.83,2924.0
2017-08-31 14:30:00,154.87,154.99,154.87,154.98,1933.0,154.87,154.99,154.87,154.98,1933.0
2017-08-31 14:35:00,154.99,155.05,154.97,155.05,3400.0,154.99,155.05,154.97,155.05,3400.0
2017-08-31 14:40:00,155.03,155.15,154.99,155.15,7856.0,155.03,155.15,154.99,155.15,7856.0
2017-08-31 14:45:00,155.1,155.11,155.04,155.04,5837.0,155.1,155.11,155.04,155.04,5837.0
2017-08-31 14:50:00,155.04,155.23,155.02,155.23,4500.0,155.04,155.23,155.02,155.23,4500.0
2017-08-31 14:55:00,155.2,155.22,155.18,155.22,1840.0,155.2,155.22,155.18,155.22,1840.0
2017-08-31 15:00:00,155.22,155.27,155.13,155.21,9690.0,155.22,155.27,155.13,155.21,9690.0
2017-08-31 15:05:00,155.22,155.34,155.18,155.33,5889.0,155.22,155.34,155.18,155.33,5889.0
2017-08-31 15:10:00,155.33,155.48,155.3,155.48,1300.0,155.33,155.48,155.3,155.48,1300.0
2017-08-31 15:15:00,155.45,155.6,155.39,155.59,12170.0,155.45,155.6,155.39,155.59,12170.0
2017-08-31 15:20:00,155.59,155.59,155.49,155.54,5700.0,155.59,155.59,155.49,155.54,5700.0
2017-08-31 15:25:00,155.59,155.61,155.48,155.58,7645.0,155.59,155.61,155.48,155.58,7645.0
2017-08-31 15:30:00,155.59,155.64,155.57,155.64,4013.0,155.59,155.64,155.57,155.64,4013.0
2017-08-31 15:35:00,155.6,155.63,155.55,155.59,6702.0,155.6,155.63,155.55,155.59,6702.0
2017-08-31 15:40:00,155.6,155.99,155.56,155.83,12896.0,155.6,155.99,155.56,155.83,12896.0
2017-08-31 15:45:00,155.82,155.82,155.6,155.63,7427.0,155.82,155.82,155.6,155.63,7427.0
2017-08-31 15:50:00,155.63,155.89,155.23,155.68,48635.0,155.63,155.89,155.23,155.68,48635.0
2017-08-31 15:55:00,155.68,155.74,155.31,155.45,48452.0,155.68,155.74,155.31,155.45,48452.0
2017-09-01 09:30:00,155.72,155.8,154.91,155.49,10002.0,155.72,155.8,154.91,155.49,10002.0
2017-09-01 09:35:00,155.41,155.57,155.21,155.21,912.0,155.41,155.57,155.21,155.21,912.0
2017-09-01 09:40:00,155.34,155.47,154.99,155.09,2310.0,155.34,155.47,154.99,155.09,2310.0
2017-09-01 09:45:00,154.8,154.9,154.64,154.9,2097.0,154.8,154.9,154.64,154.9,2097.0
2017-09-01 09:50:00,154.82,154.91,154.49,154.49,1570.0,154.82,154.91,154.49,154.49,1570.0
2017-09-01 09:55:00,154.5,154.67,154.49,154.6,1816.0,154.5,154.67,154.49,154.6,1816.0
2017-09-01 10:00:00,155.23,155.23,154.67,154.67,1961.0,155.23,155.23,154.67,154.67,1961.0
2017-09-01 10:05:00,154.51,154.56,154.15,154.19,5800.0,154.51,154.56,154.15,154.19,5800.0
2017-09-01 10:10:00,154.19,154.64,154.19,154.62,5200.0,154.19,154.64,154.19,154.62,5200.0
2017-09-01 10:15:00,154.47,154.64,154.46,154.64,600.0,154.47,154.64,154.46,154.64,600.0
2017-09-01 10:20:00,154.37,154.49,154.37,154.47,1395.0,154.37,154.49,154.37,154.47,1395.0
2017-09-01 10:25:00,154.47,154.48,153.92,154.05,6601.0,154.47,154.48,153.92,154.05,6601.0
2017-09-01 10:30:00,153.95,153.95,153.61,153.61,2600.0,153.95,153.95,153.61,153.61,2600.0
2017-09-01 10:35:00,153.61,154.18,153.6,154.18,4990.0,153.61,154.18,153.6,154.18,4990.0
2017-09-01 10:40:00,154.12,154.18,153.98,154.12,3163.0,154.12,154.18,153.98,154.12,3163.0
2017-09-01 10:45:00,154.12,154.36,154.11,154.25,2000.0,154.12,154.36,154.11,154.25,2000.0
2017-09-01 10:50:00,154.26,154.49,154.21,154.49,1137.0,154.26,154.49,154.21,154.49,1137.0
2017-09-01 10:55:00,154.45,154.82,154.45,154.61,2910.0,154.45,154.82,154.45,154.61,2910.0
2017-09-01 11:00:00,154.55,154.63,154.54,154.58,800.0,154.55,154.63,154.54,154.58,800.0
2017-09-01 11:05:00,154.74,154.74,154.34,154.34,2400.0,154.74,154.74,154.34,154.34,2400.0
2017-09-01 11:10:00,154.42,154.43,154.26,154.43,5257.0,154.42,154.43,154.26,154.43,5257.0
2017-09-01 11:15:00,154.54,154.54,154.26,154.26,1146.0,154.54,154.54,154.26,154.26,1146.0
2017-09-01 11:20:00,154.36,154.79,154.36,154.61,1300.0,154.36,154.79,154.36,154.61,1300.0
2017-09-01 11:25:00,154.57,154.57,154.42,154.42,300.0,154.57,154.57,154.42,154.42,300.0
2017-09-01 11:30:00,154.51,154.52,154.35,154.35,500.0,154.51,154.52,154.35,154.35,500.0
2017-09-01 11:35:00,154.36,154.66,154.36,154.57,2450.0,154.36,154.66,154.36,154.57,2450.0
2017-09-01 11:40:00,154.48,154.48,154.35,154.36,1000.0,154.48,154.48,154.35,154.36,1000.0
2017-09-01 11:45:00,154.41,154.42,154.3,154.31,1036.0,154.41,154.42,154.3,154.31,1036.0
2017-09-01 11:50:00,154.24,154.36,154.13,154.36,2100.0,154.24,154.36,154.13,154.36,2100.0
2017-09-01 11:55:00,154.4,154.5,154.4,154.5,400.0,154.4,154.5,154.4,154.5,400.0
2017-09-01 12:00:00,154.48,154.52,154.48,154.51,544.0,154.48,154.52,154.48,154.51,544.0
2017-09-01 12:05:00,154.55,154.59,154.52,154.59,950.0,154.55,154.59,154.52,154.59,950.0
2017-09-01 12:10:00,154.6,154.65,154.6,154.65,757.0,154.6,154.65,154.6,154.65,757.0
2017-09-01 12:15:00,154.66,154.66,154.57,154.59,1100.0,154.66,154.66,154.57,154.59,1100.0
2017-09-01 12:20:00,154.55,154.59,154.43,154.56,4450.0,154.55,154.59,154.43,154.56,4450.0
2017-09-01 12:25:00,154.58,154.67,154.58,154.67,1125.0,154.58,154.67,154.58,154.67,1125.0
2017-09-01 12:30:00,154.71,154.89,154.71,154.89,610.0,154.71,154.89,154.71,154.89,610.0
2017-09-01 12:35:00,154.87,154.9,154.82,154.82,1800.0,154.87,154.9,154.82,154.82,1800.0
2017-09-01 12:40:00,154.82,154.82,154.69,154.69,500.0,154.82,154.82,154.69,154.69,500.0
2017-09-01 12:45:00,154.7,154.82,154.57,154.82,1778.0,154.7,154.82,154.57,154.82,1778.0
2017-09-01 12:50:00,154.86,154.87,154.86,154.87,200.0,154.86,154.87,154.86,154.87,200.0
2017-09-01 12:55:00,154.82,154.88,154.75,154.87,2725.0,154.82,154.88,154.75,154.87,2725.0
2017-09-01 13:00:00,154.88,155.14,154.88,155.14,1100.0,154.88,155.14,154.88,155.14,1100.0
2017-09-01 13:05:00,155.16,155.16,155.0,155.02,2400.0,155.16,155.16,155.0,155.02,2400.0
2017-09-01 13:10:00,155.02,155.07,154.93,154.94,722.0,155.02,155.07,154.93,154.94,722.0
2017-09-01 13:15:00,154.95,154.95,154.7,154.7,1100.0,154.95,154.95,154.7,154.7,1100.0
2017-09-01 13:20:00,154.73,154.77,154.73,154.77,600.0,154.73,154.77,154.73,154.77,600.0
2017-09-01 13:25:00,154.78,154.82,154.73,154.74,1255.0,154.78,154.82,154.73,154.74,1255.0
2017-09-01 13:30:00,154.79,154.94,154.76,154.79,2700.0,154.79,154.94,154.76,154.79,2700.0
2017-09-01 13:35:00,154.76,154.76,154.64,154.65,800.0,154.76,154.76,154.64,154.65,800.0
2017-09-01 13:40:00,154.72,154.83,154.71,154.81,1400.0,154.72,154.83,154.71,154.81,1400.0
2017-09-01 13:45:00,154.73,154.73,154.64,154.66,800.0,154.73,154.73,154.64,154.66,800.0
2017-09-01 13:50:00,154.67,154.67,154.49,154.6,800.0,154.67,154.67,154.49,154.6,800.0
2017-09-01 13:55:00,154.66,154.83,154.66,154.83,900.0,154.66,154.83,154.66,154.83,900.0
2017-09-01 14:00:00,154.8,154.91,154.76,154.91,1000.0,154.8,154.91,154.76,154.91,1000.0
2017-09-01 14:05:00,154.91,154.93,154.82,154.84,600.0,154.91,154.93,154.82,154.84,600.0
2017-09-01 14:10:00,154.79,154.79,154.74,154.74,400.0,154.79,154.79,154.74,154.74,400.0
2017-09-01 14:15:00,154.71,154.76,154.71,154.76,1100.0,154.71,154.76,154.71,154.76,1100.0
2017-09-01 14:20:00,154.78,154.78,154.65,154.65,1900.0,154.78,154.78,154.65,154.65,1900.0
2017-09-01 14:25:00,154.75,154.79,154.75,154.78,922.0,154.75,154.79,154.75,154.78,922.0
2017-09-01 14:30:00,154.71,154.81,154.69,154.69,1000.0,154.71,154.81,154.69,154.69,1000.0
2017-09-01 14:35:00,154.73,154.79,154.56,154.65,2500.0,154.73,154.79,154.56,154.65,2500.0
2017-09-01 14:40:00,154.7,154.93,154.7,154.93,800.0,154.7,154.93,154.7,154.93,800.0
2017-09-01 14:45:00,154.82,154.93,154.82,154.88,1100.0,154.82,154.93,154.82,154.88,1100.0
2017-09-01 14:50:00,154.91,154.95,154.89,154.89,916.0,154.91,154.95,154.89,154.89,916.0
2017-09-01 14:55:00,154.88,154.88,154.86,154.86,1378.0,154.88,154.88,154.86,154.86,1378.0
2017-09-01 15:00:00,154.85,155.04,154.85,155.04,1848.0,154.85,155.04,154.85,155.04,1848.0
2017-09-01 15:05:00,154.95,155.03,154.95,155.03,1000.0,154.95,155.03,154.95,155.03,1000.0
2017-09-01 15:10:00,155.03,155.03,154.92,154.97,2800.0,155.03,155.03,154.92,154.97,2800.0
2017-09-01 15:15:00,154.97,154.98,154.92,154.94,1194.0,154.97,154.98,154.92,154.94,1194.0
2017-09-01 15:20:00,154.99,155.07,154.99,155.06,1699.0,154.99,155.07,154.99,155.06,1699.0
2017-09-01 15:25:00,155.01,155.08,155.0,155.08,2979.0,155.01,155.08,155.0,155.08,2979.0
2017-09-01 15:30:00,155.03,155.05,154.99,155.05,1100.0,155.03,155.05,154.99,155.05,1100.0
2017-09-01 15:35:00,155.05,155.09,155.01,155.02,4142.0,155.05,155.09,155.01,155.02,4142.0
2017-09-01 15:40:00,154.98,155.01,154.88,155.01,3421.0,154.98,155.01,154.88,155.01,3421.0
2017-09-01 15:45:00,155.02,155.08,154.97,155.03,3768.0,155.02,155.08,154.97,155.03,3768.0
2017-09-01 15:50:00,155.09,155.24,155.09,155.19,7029.0,155.09,155.24,155.09,155.19,7029.0
2017-09-01 15:55:00,155.18,155.21,154.95,154.99,16847.0,155.18,155.21,154.95,154.99,16847.0
2017-09-05 09:30:00,154.16,154.91,152.96,153.44,20570.0,154.16,154.91,152.96,153.44,20570.0
2017-09-05 09:35:00,153.44,154.11,153.43,154.11,2425.0,153.44,154.11,153.43,154.11,2425.0
2017-09-05 09:40:00,154.0,154.27,153.93,154.16,3980.0,154.0,154.27,153.93,154.16,3980.0
2017-09-05 09:45:00,154.11,154.78,154.01,154.73,4113.0,154.11,154.78,154.01,154.73,4113.0
2017-09-05 09:50:00,154.69,154.99,154.64,154.89,4420.0,154.69,154.99,154.64,154.89,4420.0
2017-09-05 09:55:00,154.93,155.49,154.92,155.49,3600.0,154.93,155.49,154.92,155.49,3600.0
2017-09-05 10:00:00,155.54,155.59,155.23,155.34,4630.0,155.54,155.59,155.23,155.34,4630.0
2017-09-05 10:05:00,155.51,155.69,155.28,155.34,4972.0,155.51,155.69,155.28,155.34,4972.0
2017-09-05 10:10:00,155.33,155.47,155.3,155.47,900.0,155.33,155.47,155.3,155.47,900.0
2017-09-05 10:15:00,155.46,155.91,155.32,155.9,4883.0,155.46,155.91,155.32,155.9,4883.0
2017-09-05 10:20:00,155.77,155.87,155.49,155.49,3200.0,155.77,155.87,155.49,155.49,3200.0
2017-09-05 10:25:00,155.59,156.18,155.59,156.18,5747.0,155.59,156.18,155.59,156.18,5747.0
2017-09-05 10:30:00,156.23,156.46,156.0,156.01,3950.0,156.23,156.46,156.0,156.01,3950.0
2017-09-05 10:35:00,155.92,155.95,155.82,155.87,2281.0,155.92,155.95,155.82,155.87,2281.0
2017-09-05 10:40:00,155.81,155.9,155.69,155.77,4965.0,155.81,155.9,155.69,155.77,4965.0
2017-09-05 10:45:00,155.73,155.75,155.45,155.66,3850.0,155.73,155.75,155.45,155.66,3850.0
2017-09-05 10:50:00,155.54,155.68,155.51,155.68,2000.0,155.54,155.68,155.51,155.68,2000.0
2017-09-05 10:55:00,155.74,155.76,155.72,155.72,306.0,155.74,155.76,155.72,155.72,306.0
2017-09-05 11:00:00,155.65,155.96,155.6,155.96,3268.0,155.65,155.96,155.6,155.96,3268.0
2017-09-05 11:05:00,156.0,156.04,155.74,155.74,5233.0,156.0,156.04,155.74,155.74,5233.0
2017-09-05 11:10:00,155.86,155.86,155.64,155.69,2800.0,155.86,155.86,155.64,155.69,2800.0
2017-09-05 11:15:00,155.75,155.75,155.39,155.4,3744.0,155.75,155.75,155.39,155.4,3744.0
2017-09-05 11:20:00,155.47,155.5,155.44,155.44,800.0,155.47,155.5,155.44,155.44,800.0
2017-09-05 11:25:00,155.5,155.72,155.43,155.72,3497.0,155.5,155.72,155.43,155.72,3497.0
2017-09-05 11:30:00,155.77,155.8,155.74,155.74,1200.0,155.77,155.8,155.74,155.74,1200.0
2017-09-05 11:35:00,155.72,155.72,155.6,155.62,800.0,155.72,155.72,155.6,155.62,800.0
2017-09-05 11:40:00,155.53,155.68,155.52,155.6,3614.0,155.53,155.68,155.52,155.6,3614.0
2017-09-05 11:45:00,155.56,155.57,155.56,155.56,100.0,155.56,155.57,155.56,155.56,100.0
2017-09-05 11:50:00,155.56,155.56,155.51,155.51,300.0,155.56,155.56,155.51,155.51,300.0
2017-09-05 11:55:00,155.51,155.52,155.45,155.47,1100.0,155.51,155.52,155.45,155.47,1100.0
2017-09-05 12:00:00,155.44,155.45,154.99,154.99,3231.0,155.44,155.45,154.99,154.99,3231.0
2017-09-05 12:05:00,155.11,155.17,154.98,155.05,11750.0,155.11,155.17,154.98,155.05,11750.0
2017-09-05 12:10:00,155.04,155.13,154.83,155.01,3649.0,155.04,155.13,154.83,155.01,3649.0
2017-09-05 12:15:00,154.99,154.99,154.8,154.8,3378.0,154.99,154.99,154.8,154.8,3378.0
2017-09-05 12:20:00,154.8,154.95,154.77,154.86,2000.0,154.8,154.95,154.77,154.86,2000.0
2017-09-05 12:25:00,154.82,154.83,154.55,154.56,2571.0,154.82,154.83,154.55,154.56,2571.0
2017-09-05 12:30:00,154.47,154.66,154.26,154.26,5473.0,154.47,154.66,154.26,154.26,5473.0
2017-09-05 12:35:00,154.32,154.72,154.3,154.72,5461.0,154.32,154.72,154.3,154.72,5461.0
2017-09-05 12:40:00,154.62,154.67,154.51,154.67,1300.0,154.62,154.67,154.51,154.67,1300.0
2017-09-05 12:45:00,154.52,154.62,154.17,154.41,4823.0,154.52,154.62,154.17,154.41,4823.0
2017-09-05 12:50:00,154.41,154.8,154.41,154.8,5405.0,154.41,154.8,154.41,154.8,5405.0
2017-09-05 12:55:00,154.66,154.85,154.63,154.85,900.0,154.66,154.85,154.63,154.85,900.0
2017-09-05 13:00:00,154.71,154.75,154.38,154.5,4453.0,154.71,154.75,154.38,154.5,4453.0
2017-09-05 13:05:00,154.58,154.79,154.51,154.61,7294.0,154.58,154.79,154.51,154.61,7294.0
2017-09-05 13:10:00,154.56,154.86,154.39,154.69,9127.0,154.56,154.86,154.39,154.69,9127.0
2017-09-05 13:15:00,154.56,155.16,154.54,155.1,2800.0,154.56,155.16,154.54,155.1,2800.0
2017-09-05 13:20:00,154.96,155.07,154.92,154.94,700.0,154.96,155.07,154.92,154.94,700.0
2017-09-05 13:25:00,154.93,155.15,154.86,155.15,5137.0,154.93,155.15,154.86,155.15,5137.0
2017-09-05 13:30:00,154.96,154.98,154.75,154.75,1000.0,154.96,154.98,154.75,154.75,1000.0
2017-09-05 13:35:00,154.77,155.37,154.76,155.37,3360.0,154.77,155.37,154.76,155.37,3360.0
2017-09-05 13:40:00,155.22,155.5,155.21,155.38,6300.0,155.22,155.5,155.21,155.38,6300.0
2017-09-05 13:45:00,155.37,155.39,155.19,155.24,3433.0,155.37,155.39,155.19,155.24,3433.0
2017-09-05 13:50:00,155.27,155.48,155.21,155.47,1233.0,155.27,155.48,155.21,155.47,1233.0
2017-09-05 13:55:00,155.46,155.48,155.26,155.26,800.0,155.46,155.48,155.26,155.26,800.0
2017-09-05 14:00:00,155.27,155.62,155.27,155.6,4982.0,155.27,155.62,155.27,155.6,4982.0
2017-09-05 14:05:00,155.55,155.55,155.43,155.45,2400.0,155.55,155.55,155.43,155.45,2400.0
2017-09-05 14:10:00,155.45,155.57,155.45,155.57,2300.0,155.45,155.57,155.45,155.57,2300.0
2017-09-05 14:15:00,155.53,155.64,155.52,155.59,2788.0,155.53,155.64,155.52,155.59,2788.0
2017-09-05 14:20:00,155.58,155.99,155.58,155.88,2700.0,155.58,155.99,155.58,155.88,2700.0
2017-09-05 14:25:00,155.91,156.15,155.91,156.11,1900.0,155.91,156.15,155.91,156.11,1900.0
2017-09-05 14:30:00,156.03,156.09,155.94,155.96,2801.0,156.03,156.09,155.94,155.96,2801.0
2017-09-05 14:35:00,155.93,156.08,155.93,156.06,2200.0,155.93,156.08,155.93,156.06,2200.0
2017-09-05 14:40:00,156.0,156.16,156.0,156.15,4649.0,156.0,156.16,156.0,156.15,4649.0
2017-09-05 14:45:00,156.16,156.33,156.0,156.06,1900.0,156.16,156.33,156.0,156.06,1900.0
2017-09-05 14:50:00,156.02,156.02,155.85,155.96,1900.0,156.02,156.02,155.85,155.96,1900.0
2017-09-05 14:55:00,155.92,156.08,155.87,156.08,2300.0,155.92,156.08,155.87,156.08,2300.0
2017-09-05 15:00:00,156.04,156.24,155.97,155.98,8667.0,156.04,156.24,155.97,155.98,8667.0
2017-09-05 15:05:00,155.87,155.88,155.78,155.88,2800.0,155.87,155.88,155.78,155.88,2800.0
2017-09-05 15:10:00,155.87,155.87,155.71,155.77,2011.0,155.87,155.87,155.71,155.77,2011.0
2017-09-05 15:15:00,155.84,155.9,155.79,155.79,2654.0,155.84,155.9,155.79,155.79,2654.0
2017-09-05 15:20:00,155.84,156.03,155.8,155.96,5880.0,155.84,156.03,155.8,155.96,5880.0
2017-09-05 15:25:00,155.92,156.06,155.92,156.05,1200.0,155.92,156.06,155.92,156.05,1200.0
2017-09-05 15:30:00,156.07,156.13,155.91,156.03,13820.0,156.07,156.13,155.91,156.03,13820.0
2017-09-05 15:35:00,156.01,156.01,155.7,155.73,8257.0,156.01,156.01,155.7,155.73,8257.0
2017-09-05 15:40:00,155.71,155.71,155.5,155.6,6589.0,155.71,155.71,155.5,155.6,6589.0
2017-09-05 15:45:00,155.54,155.6,155.48,155.6,8230.0,155.54,155.6,155.48,155.6,8230.0
2017-09-05 15:50:00,155.6,155.85,155.53,155.85,7105.0,155.6,155.85,155.53,155.85,7105.0
2017-09-05 15:55:00,155.85,155.88,155.62,155.78,19348.0,155.85,155.88,155.62,155.78,19348.0
2017-09-06 09:30:00,156.71,156.89,155.64,155.64,13687.0,156.71,156.89,155.64,155.64,13687.0
2017-09-06 09:35:00,155.46,155.46,155.02,155.29,2300.0,155.46,155.46,155.02,155.29,2300.0
2017-09-06 09:40:00,155.31,155.72,155.28,155.29,3100.0,155.31,155.72,155.28,155.29,3100.0
2017-09-06 09:45:00,155.38,155.49,155.04,155.11,2419.0,155.38,155.49,155.04,155.11,2419.0
2017-09-06 09:50:00,154.87,155.2,154.87,155.06,641.0,154.87,155.2,154.87,155.06,641.0
2017-09-06 09:55:00,155.15,155.58,154.99,155.58,4000.0,155.15,155.58,154.99,155.58,4000.0
2017-09-06 10:00:00,155.43,155.63,155.09,155.41,4451.0,155.43,155.63,155.09,155.41,4451.0
2017-09-06 10:05:00,155.58,155.8,155.26,155.26,3784.0,155.58,155.8,155.26,155.26,3784.0
2017-09-06 10:10:00,154.98,155.34,154.98,155.34,9400.0,154.98,155.34,154.98,155.34,9400.0
2017-09-06 10:15:00,155.4,155.61,155.37,155.4,5139.0,155.4,155.61,155.37,155.4,5139.0
2017-09-06 10:20:00,155.47,155.86,155.47,155.56,3220.0,155.47,155.86,155.47,155.56,3220.0
2017-09-06 10:25:00,155.68,155.89,155.65,155.86,2700.0,155.68,155.89,155.65,155.86,2700.0
2017-09-06 10:30:00,155.86,156.03,155.69,156.03,6365.0,155.86,156.03,155.69,156.03,6365.0
2017-09-06 10:35:00,155.95,155.96,155.7,155.7,5394.0,155.95,155.96,155.7,155.7,5394.0
2017-09-06 10:40:00,155.73,155.73,155.32,155.4,3225.0,155.73,155.73,155.32,155.4,3225.0
2017-09-06 10:45:00,155.43,155.75,155.31,155.66,5961.0,155.43,155.75,155.31,155.66,5961.0
2017-09-06 10:50:00,155.63,155.74,155.4,155.51,2356.0,155.63,155.74,155.4,155.51,2356.0
2017-09-06 10:55:00,155.49,155.67,155.49,155.67,1300.0,155.49,155.67,155.49,155.67,1300.0
2017-09-06 11:00:00,155.75,155.89,155.75,155.87,1200.0,155.75,155.89,155.75,155.87,1200.0
2017-09-06 11:05:00,155.82,155.85,155.59,155.82,7613.0,155.82,155.85,155.59,155.82,7613.0
2017-09-06 11:10:00,155.61,155.77,155.5,155.65,3100.0,155.61,155.77,155.5,155.65,3100.0
2017-09-06 11:15:00,155.74,155.87,155.74,155.87,900.0,155.74,155.87,155.74,155.87,900.0
2017-09-06 11:20:00,156.03,156.04,155.91,156.04,2000.0,156.03,156.04,155.91,156.04,2000.0
2017-09-06 11:25:00,155.96,156.24,155.96,156.24,3785.0,155.96,156.24,155.96,156.24,3785.0
2017-09-06 11:30:00,156.23,156.27,156.05,156.27,2847.0,156.23,156.27,156.05,156.27,2847.0
2017-09-06 11:35:00,156.26,156.27,156.15,156.27,600.0,156.26,156.27,156.15,156.27,600.0
2017-09-06 11:40:00,156.23,156.29,155.83,155.83,6431.0,156.23,156.29,155.83,155.83,6431.0
2017-09-06 11:45:00,155.81,155.81,155.33,155.43,7231.0,155.81,155.81,155.33,155.43,7231.0
2017-09-06 11:50:00,155.36,155.45,155.3,155.43,5712.0,155.36,155.45,155.3,155.43,5712.0
2017-09-06 11:55:00,155.43,155.52,155.43,155.52,918.0,155.43,155.52,155.43,155.52,918.0
2017-09-06 12:00:00,155.42,155.81,155.42,155.62,8111.0,155.42,155.81,155.42,155.62,8111.0
2017-09-06 12:05:00,155.76,156.03,155.76,156.03,2600.0,155.76,156.03,155.76,156.03,2600.0
2017-09-06 12:10:00,156.12,156.21,156.01,156.21,2990.0,156.12,156.21,156.01,156.21,2990.0
2017-09-06 12:15:00,156.12,156.19,156.01,156.06,7170.0,156.12,156.19,156.01,156.06,7170.0
2017-09-06 12:20:00,155.95,156.0,155.95,156.0,730.0,155.95,156.0,155.95,156.0,730.0
2017-09-06 12:25:00,156.03,156.08,155.98,156.06,900.0,156.03,156.08,155.98,156.06,900.0
2017-09-06 12:30:00,156.12,156.15,155.95,156.14,6395.0,156.12,156.15,155.95,156.14,6395.0
2017-09-06 12:35:00,156.16,156.17,156.09,156.09,1600.0,156.16,156.17,156.09,156.09,1600.0
2017-09-06 12:40:00,156.03,156.14,156.02,156.07,1053.0,156.03,156.14,156.02,156.07,1053.0
2017-09-06 12:45:00,156.03,156.16,156.0,156.02,8834.0,156.03,156.16,156.0,156.02,8834.0
2017-09-06 12:50:00,155.97,156.02,155.85,155.87,3801.0,155.97,156.02,155.85,155.87,3801.0
2017-09-06 12:55:00,155.92,156.05,155.84,156.05,1711.0,155.92,156.05,155.84,156.05,1711.0
2017-09-06 13:00:00,156.07,156.22,156.07,156.17,2300.0,156.07,156.22,156.07,156.17,2300.0
2017-09-06 13:05:00,156.25,156.51,156.1,156.5,7000.0,156.25,156.51,156.1,156.5,7000.0
2017-09-06 13:10:00,156.46,156.69,156.46,156.67,3773.0,156.46,156.69,156.46,156.67,3773.0
2017-09-06 13:15:00,156.58,156.79,156.53,156.79,5416.0,156.58,156.79,156.53,156.79,5416.0
2017-09-06 13:20:00,156.75,156.82,156.67,156.81,1800.0,156.75,156.82,156.67,156.81,1800.0
2017-09-06 13:25:00,156.82,156.94,156.79,156.79,4100.0,156.82,156.94,156.79,156.79,4100.0
2017-09-06 13:30:00,156.74,156.85,156.52,156.54,5500.0,156.74,156.85,156.52,156.54,5500.0
2017-09-06 13:35:00,156.53,156.62,156.52,156.55,4300.0,156.53,156.62,156.52,156.55,4300.0
2017-09-06 13:40:00,156.45,156.57,156.21,156.37,9750.0,156.45,156.57,156.21,156.37,9750.0
2017-09-06 13:45:00,156.36,156.42,156.29,156.29,4358.0,156.36,156.42,156.29,156.29,4358.0
2017-09-06 13:50:00,156.4,156.82,156.39,156.82,13543.0,156.4,156.82,156.39,156.82,13543.0
2017-09-06 13:55:00,156.87,156.88,156.62,156.63,2900.0,156.87,156.88,156.62,156.63,2900.0
2017-09-06 14:00:00,156.69,156.85,156.69,156.85,1200.0,156.69,156.85,156.69,156.85,1200.0
2017-09-06 14:05:00,156.87,156.95,156.87,156.95,600.0,156.87,156.95,156.87,156.95,600.0
2017-09-06 14:10:00,156.88,156.97,156.87,156.97,2700.0,156.88,156.97,156.87,156.97,2700.0
2017-09-06 14:15:00,156.93,157.22,156.93,157.13,12097.0,156.93,157.22,156.93,157.13,12097.0
2017-09-06 14:20:00,157.17,157.19,157.04,157.12,3046.0,157.17,157.19,157.04,157.12,3046.0
2017-09-06 14:25:00,157.11,157.2,157.07,157.1,4681.0,157.11,157.2,157.07,157.1,4681.0
2017-09-06 14:30:00,157.06,157.14,156.79,156.84,2717.0,157.06,157.14,156.79,156.84,2717.0
2017-09-06 14:35:00,156.86,157.05,156.86,157.05,2884.0,156.86,157.05,156.86,157.05,2884.0
2017-09-06 14:40:00,157.03,157.06,156.67,156.67,3750.0,157.03,157.06,156.67,156.67,3750.0
2017-09-06 14:45:00,156.62,156.72,156.58,156.64,2840.0,156.62,156.72,156.58,156.64,2840.0
2017-09-06 14:50:00,156.67,156.78,156.63,156.63,6500.0,156.67,156.78,156.63,156.63,6500.0
2017-09-06 14:55:00,156.63,156.85,156.6,156.84,3500.0,156.63,156.85,156.6,156.84,3500.0
2017-09-06 15:00:00,156.83,156.92,156.78,156.88,3239.0,156.83,156.92,156.78,156.88,3239.0
2017-09-06 15:05:00,156.88,156.89,156.75,156.82,2011.0,156.88,156.89,156.75,156.82,2011.0
2017-09-06 15:10:00,156.84,156.85,156.67,156.74,3611.0,156.84,156.85,156.67,156.74,3611.0
2017-09-06 15:15:00,156.68,156.81,156.65,156.81,3478.0,156.68,156.81,156.65,156.81,3478.0
2017-09-06 15:20:00,156.77,157.03,156.77,156.99,7383.0,156.77,157.03,156.77,156.99,7383.0
2017-09-06 15:25:00,157.01,157.08,156.91,156.95,4800.0,157.01,157.08,156.91,156.95,4800.0
2017-09-06 15:30:00,156.96,156.99,156.91,156.94,3250.0,156.96,156.99,156.91,156.94,3250.0
2017-09-06 15:35:00,156.93,156.98,156.86,156.97,5982.0,156.93,156.98,156.86,156.97,5982.0
2017-09-06 15:40:00,156.98,157.08,156.92,156.92,5080.0,156.98,157.08,156.92,156.92,5080.0
2017-09-06 15:45:00,156.91,157.02,156.88,156.94,5763.0,156.91,157.02,156.88,156.94,5763.0
2017-09-06 15:50:00,156.84,157.05,156.84,156.96,11836.0,156.84,157.05,156.84,156.96,11836.0
2017-09-06 15:55:00,156.89,156.94,156.71,156.89,21092.0,156.89,156.94,156.71,156.89,21092.0
2017-09-07 09:30:00,157.18,157.18,155.94,155.99,7487.0,157.18,157.18,155.94,155.99,7487.0
2017-09-07 09:35:00,155.98,156.78,155.98,156.44,2655.0,155.98,156.78,155.98,156.44,2655.0
2017-09-07 09:40:00,156.68,156.73,156.43,156.43,4292.0,156.68,156.73,156.43,156.43,4292.0
2017-09-07 09:45:00,156.5,156.51,156.06,156.06,2900.0,156.5,156.51,156.06,156.06,2900.0
2017-09-07 09:50:00,156.14,156.2,156.04,156.08,4528.0,156.14,156.2,156.04,156.08,4528.0
2017-09-07 09:55:00,156.0,156.19,155.98,155.99,4498.0,156.0,156.19,155.98,155.99,4498.0
2017-09-07 10:00:00,155.92,156.13,155.87,156.06,4717.0,155.92,156.13,155.87,156.06,4717.0
2017-09-07 10:05:00,156.0,156.38,155.94,156.22,9515.0,156.0,156.38,155.94,156.22,9515.0
2017-09-07 10:10:00,156.2,156.27,156.07,156.08,1700.0,156.2,156.27,156.07,156.08,1700.0
2017-09-07 10:15:00,156.17,156.36,156.16,156.17,2300.0,156.17,156.36,156.16,156.17,2300.0
2017-09-07 10:20:00,156.12,156.59,156.12,156.42,6953.0,156.12,156.59,156.12,156.42,6953.0
2017-09-07 10:25:00,156.49,156.56,156.35,156.37,3702.0,156.49,156.56,156.35,156.37,3702.0
2017-09-07 10:30:00,156.37,156.59,156.15,156.59,5499.0,156.37,156.59,156.15,156.59,5499.0
2017-09-07 10:35:00,156.68,156.68,156.51,156.59,1999.0,156.68,156.68,156.51,156.59,1999.0
2017-09-07 10:40:00,156.55,156.9,156.55,156.66,13137.0,156.55,156.9,156.55,156.66,13137.0
2017-09-07 10:45:00,156.63,156.79,156.63,156.72,4513.0,156.63,156.79,156.63,156.72,4513.0
2017-09-07 10:50:00,156.66,156.71,156.6,156.6,2900.0,156.66,156.71,156.6,156.6,2900.0
2017-09-07 10:55:00,156.64,156.68,156.49,156.53,3900.0,156.64,156.68,156.49,156.53,3900.0
2017-09-07 11:00:00,156.56,156.73,156.56,156.65,4466.0,156.56,156.73,156.56,156.65,4466.0
2017-09-07 11:05:00,156.67,156.71,156.56,156.57,2463.0,156.67,156.71,156.56,156.57,2463.0
2017-09-07 11:10:00,156.58,156.6,156.35,156.35,5575.0,156.58,156.6,156.35,156.35,5575.0
2017-09-07 11:15:00,156.44,156.49,156.33,156.43,2551.0,156.44,156.49,156.33,156.43,2551.0
2017-09-07 11:20:00,156.34,156.35,156.27,156.33,1100.0,156.34,156.35,156.27,156.33,1100.0
2017-09-07 11:25:00,156.27,156.36,156.25,156.36,3187.0,156.27,156.36,156.25,156.36,3187.0
2017-09-07 11:30:00,156.31,156.46,156.31,156.4,9000.0,156.31,156.46,156.31,156.4,9000.0
2017-09-07 11:35:00,156.35,156.7,156.35,156.49,9748.0,156.35,156.7,156.35,156.49,9748.0
2017-09-07 11:40:00,156.5,156.51,156.31,156.44,1000.0,156.5,156.51,156.31,156.44,1000.0
2017-09-07 11:45:00,156.41,156.56,156.36,156.49,2284.0,156.41,156.56,156.36,156.49,2284.0
2017-09-07 11:50:00,156.36,156.52,156.36,156.42,3223.0,156.36,156.52,156.36,156.42,3223.0
2017-09-07 11:55:00,156.37,156.55,156.35,156.49,2300.0,156.37,156.55,156.35,156.49,2300.0
2017-09-07 12:00:00,156.45,156.45,156.31,156.42,2826.0,156.45,156.45,156.31,156.42,2826.0
2017-09-07 12:05:00,156.4,156.64,156.39,156.52,3849.0,156.4,156.64,156.39,156.52,3849.0
2017-09-07 12:10:00,156.63,156.82,156.63,156.69,1857.0,156.63,156.82,156.63,156.69,1857.0
2017-09-07 12:15:00,156.76,156.88,156.62,156.88,3187.0,156.76,156.88,156.62,156.88,3187.0
2017-09-07 12:20:00,156.72,156.9,156.68,156.9,3315.0,156.72,156.9,156.68,156.9,3315.0
2017-09-07 12:25:00,156.86,157.02,156.85,156.85,3374.0,156.86,157.02,156.85,156.85,3374.0
2017-09-07 12:30:00,156.92,157.09,156.92,157.09,800.0,156.92,157.09,156.92,157.09,800.0
2017-09-07 12:35:00,157.06,157.43,157.06,157.43,4534.0,157.06,157.43,157.06,157.43,4534.0
2017-09-07 12:40:00,157.43,157.6,157.33,157.6,4100.0,157.43,157.6,157.33,157.6,4100.0
2017-09-07 12:45:00,157.65,158.25,157.62,158.08,21360.0,157.65,158.25,157.62,158.08,21360.0
2017-09-07 12:50:00,158.15,158.15,157.95,158.05,2613.0,158.15,158.15,157.95,158.05,2613.0
2017-09-07 12:55:00,157.97,158.21,157.93,158.16,7182.0,157.97,158.21,157.93,158.16,7182.0
2017-09-07 13:00:00,158.14,158.31,158.11,158.3,6682.0,158.14,158.31,158.11,158.3,6682.0
2017-09-07 13:05:00,158.17,158.36,158.17,158.36,1400.0,158.17,158.36,158.17,158.36,1400.0
2017-09-07 13:10:00,158.35,158.48,158.35,158.47,2200.0,158.35,158.48,158.35,158.47,2200.0
2017-09-07 13:15:00,158.49,159.18,158.42,159.09,8950.0,158.49,159.18,158.42,159.09,8950.0
2017-09-07 13:20:00,159.19,159.2,159.02,159.18,6308.0,159.19,159.2,159.02,159.18,6308.0
2017-09-07 13:25:00,159.15,159.29,159.03,159.18,9464.0,159.15,159.29,159.03,159.18,9464.0
2017-09-07 13:30:00,159.16,159.32,159.14,159.32,4600.0,159.16,159.32,159.14,159.32,4600.0
2017-09-07 13:35:00,159.25,159.25,159.02,159.08,8911.0,159.25,159.25,159.02,159.08,8911.0
2017-09-07 13:40:00,159.09,159.1,158.87,159.04,7197.0,159.09,159.1,158.87,159.04,7197.0
2017-09-07 13:45:00,159.11,159.21,158.93,159.21,4498.0,159.11,159.21,158.93,159.21,4498.0
2017-09-07 13:50:00,159.17,159.18,158.96,158.97,4400.0,159.17,159.18,158.96,158.97,4400.0
2017-09-07 13:55:00,158.95,159.02,158.92,158.99,2785.0,158.95,159.02,158.92,158.99,2785.0
2017-09-07 14:00:00,158.97,158.97,158.71,158.79,2752.0,158.97,158.97,158.71,158.79,2752.0
2017-09-07 14:05:00,158.83,159.0,158.81,158.95,2514.0,158.83,159.0,158.81,158.95,2514.0
2017-09-07 14:10:00,158.95,158.95,158.8,158.8,1800.0,158.95,158.95,158.8,158.8,1800.0
2017-09-07 14:15:00,158.87,158.92,158.82,158.82,5447.0,158.87,158.92,158.82,158.82,5447.0
2017-09-07 14:20:00,158.79,158.79,158.64,158.69,1696.0,158.79,158.79,158.64,158.69,1696.0
2017-09-07 14:25:00,158.69,158.99,158.67,158.89,9561.0,158.69,158.99,158.67,158.89,9561.0
2017-09-07 14:30:00,158.91,158.91,158.67,158.69,5669.0,158.91,158.91,158.67,158.69,5669.0
2017-09-07 14:35:00,158.71,158.85,158.69,158.85,2100.0,158.71,158.85,158.69,158.85,2100.0
2017-09-07 14:40:00,158.86,158.91,158.83,158.91,2200.0,158.86,158.91,158.83,158.91,2200.0
2017-09-07 14:45:00,158.88,159.02,158.88,159.01,2100.0,158.88,159.02,158.88,159.01,2100.0
2017-09-07 14:50:00,159.01,159.04,158.88,158.88,5651.0,159.01,159.04,158.88,158.88,5651.0
2017-09-07 14:55:00,158.83,158.83,158.66,158.72,3672.0,158.83,158.83,158.66,158.72,3672.0
2017-09-07 15:00:00,158.68,158.68,158.44,158.44,2699.0,158.68,158.68,158.44,158.44,2699.0
2017-09-07 15:05:00,158.45,158.62,158.38,158.62,3898.0,158.45,158.62,158.38,158.62,3898.0
2017-09-07 15:10:00,158.57,158.57,158.44,158.44,1930.0,158.57,158.57,158.44,158.44,1930.0
2017-09-07 15:15:00,158.48,158.55,158.48,158.54,2773.0,158.48,158.55,158.48,158.54,2773.0
2017-09-07 15:20:00,158.54,158.54,158.26,158.26,4074.0,158.54,158.54,158.26,158.26,4074.0
2017-09-07 15:25:00,158.25,158.32,158.15,158.19,3300.0,158.25,158.32,158.15,158.19,3300.0
2017-09-07 15:30:00,158.15,158.15,157.95,157.95,4334.0,158.15,158.15,157.95,157.95,4334.0
2017-09-07 15:35:00,157.89,158.16,157.89,158.1,8245.0,157.89,158.16,157.89,158.1,8245.0
2017-09-07 15:40:00,158.1,158.15,157.93,157.99,6777.0,158.1,158.15,157.93,157.99,6777.0
2017-09-07 15:45:00,157.98,158.3,157.95,158.21,7168.0,157.98,158.3,157.95,158.21,7168.0
2017-09-07 15:50:00,158.12,158.12,157.75,157.82,16145.0,158.12,158.12,157.75,157.82,16145.0
2017-09-07 15:55:00,157.84,157.99,157.81,157.99,14335.0,157.84,157.99,157.81,157.99,14335.0
2017-09-08 09:30:00,157.64,157.68,157.5,157.68,4126.0,157.64,157.68,157.5,157.68,4126.0
2017-09-08 09:35:00,158.14,158.16,157.59,157.89,3825.0,158.14,158.16,157.59,157.89,3825.0
2017-09-08 09:40:00,157.62,157.62,157.38,157.38,1443.0,157.62,157.62,157.38,157.38,1443.0
2017-09-08 09:45:00,157.29,157.3,156.9,157.2,4094.0,157.29,157.3,156.9,157.2,4094.0
2017-09-08 09:50:00,157.17,157.47,157.16,157.47,1200.0,157.17,157.47,157.16,157.47,1200.0
2017-09-08 09:55:00,157.91,158.58,157.86,158.58,1500.0,157.91,158.58,157.86,158.58,1500.0
2017-09-08 10:00:00,158.26,158.26,158.02,158.18,1000.0,158.26,158.26,158.02,158.18,1000.0
2017-09-08 10:05:00,158.13,158.13,158.13,158.13,100.0,158.13,158.13,158.13,158.13,100.0
2017-09-08 10:10:00,158.15,158.54,158.12,158.54,2200.0,158.15,158.54,158.12,158.54,2200.0
2017-09-08 10:15:00,158.56,158.7,158.44,158.44,1654.0,158.56,158.7,158.44,158.44,1654.0
2017-09-08 10:20:00,158.33,158.37,158.26,158.26,700.0,158.33,158.37,158.26,158.26,700.0
2017-09-08 10:25:00,158.35,158.53,158.21,158.4,4200.0,158.35,158.53,158.21,158.4,4200.0
2017-09-08 10:30:00,158.37,158.38,157.92,158.12,3600.0,158.37,158.38,157.92,158.12,3600.0
2017-09-08 10:35:00,158.02,158.37,158.01,158.21,3925.0,158.02,158.37,158.01,158.21,3925.0
2017-09-08 10:40:00,158.26,158.28,158.25,158.28,542.0,158.26,158.28,158.25,158.28,542.0
2017-09-08 10:45:00,158.29,158.44,158.29,158.36,1324.0,158.29,158.44,158.29,158.36,1324.0
2017-09-08 10:50:00,158.49,158.61,158.44,158.56,3096.0,158.49,158.61,158.44,158.56,3096.0
2017-09-08 10:55:00,158.67,158.89,158.67,158.88,3430.0,158.67,158.89,158.67,158.88,3430.0
2017-09-08 11:00:00,158.91,158.91,158.76,158.84,3742.0,158.91,158.91,158.76,158.84,3742.0
2017-09-08 11:05:00,158.94,158.94,158.67,158.72,2710.0,158.94,158.94,158.67,158.72,2710.0
2017-09-08 11:10:00,158.67,158.67,158.52,158.52,800.0,158.67,158.67,158.52,158.52,800.0
2017-09-08 11:15:00,158.42,158.42,158.42,158.42,100.0,158.42,158.42,158.42,158.42,100.0
2017-09-08 11:20:00,158.45,158.45,158.3,158.3,3494.0,158.45,158.45,158.3,158.3,3494.0
2017-09-08 11:25:00,158.39,158.45,158.38,158.38,700.0,158.39,158.45,158.38,158.38,700.0
2017-09-08 11:30:00,158.53,158.65,158.36,158.36,2450.0,158.53,158.65,158.36,158.36,2450.0
2017-09-08 11:35:00,158.32,158.42,158.32,158.42,700.0,158.32,158.42,158.32,158.42,700.0
2017-09-08 11:40:00,158.48,158.69,158.33,158.5,1216.0,158.48,158.69,158.33,158.5,1216.0
2017-09-08 11:45:00,158.52,158.67,158.38,158.49,2279.0,158.52,158.67,158.38,158.49,2279.0
2017-09-08 11:50:00,158.51,158.56,158.32,158.4,4416.0,158.51,158.56,158.32,158.4,4416.0
2017-09-08 11:55:00,158.39,158.54,158.35,158.37,1201.0,158.39,158.54,158.35,158.37,1201.0
2017-09-08 12:00:00,158.4,158.74,158.4,158.74,5733.0,158.4,158.74,158.4,158.74,5733.0
2017-09-08 12:05:00,158.55,158.57,158.55,158.56,700.0,158.55,158.57,158.55,158.56,700.0
2017-09-08 12:10:00,158.55,158.81,158.5,158.67,2050.0,158.55,158.81,158.5,158.67,2050.0
2017-09-08 12:15:00,158.7,158.7,158.7,158.7,200.0,158.7,158.7,158.7,158.7,200.0
2017-09-08 12:20:00,158.71,158.71,158.58,158.59,1745.0,158.71,158.71,158.58,158.59,1745.0
2017-09-08 12:25:00,158.67,158.67,158.58,158.67,1800.0,158.67,158.67,158.58,158.67,1800.0
2017-09-08 12:30:00,158.65,158.69,158.64,158.69,1490.0,158.65,158.69,158.64,158.69,1490.0
2017-09-08 12:35:00,158.61,158.84,158.61,158.82,700.0,158.61,158.84,158.61,158.82,700.0
2017-09-08 12:40:00,158.93,158.93,158.93,158.93,100.0,158.93,158.93,158.93,158.93,100.0
2017-09-08 12:45:00,158.85,159.0,158.8,159.0,1300.0,158.85,159.0,158.8,159.0,1300.0
2017-09-08 12:50:00,159.0,159.04,158.83,158.83,4628.0,159.0,159.04,158.83,158.83,4628.0
2017-09-08 12:55:00,158.83,158.9,158.7,158.73,6200.0,158.83,158.9,158.7,158.73,6200.0
2017-09-08 13:00:00,158.72,158.76,158.49,158.49,7688.0,158.72,158.76,158.49,158.49,7688.0
2017-09-08 13:05:00,158.55,158.55,158.3,158.32,5430.0,158.55,158.55,158.3,158.32,5430.0
2017-09-08 13:10:00,158.41,158.41,158.35,158.36,700.0,158.41,158.41,158.35,158.36,700.0
2017-09-08 13:15:00,158.31,158.31,158.31,158.31,100.0,158.31,158.31,158.31,158.31,100.0
2017-09-08 13:20:00,158.43,158.49,158.36,158.49,1300.0,158.43,158.49,158.36,158.49,1300.0
2017-09-08 13:25:00,158.36,158.36,158.36,158.36,100.0,158.36,158.36,158.36,158.36,100.0
2017-09-08 13:30:00,158.44,158.44,158.18,158.2,1798.0,158.44,158.44,158.18,158.2,1798.0
2017-09-08 13:35:00,158.2,158.2,158.2,158.2,0.0,158.2,158.2,158.2,158.2,0.0
2017-09-08 13:40:00,158.13,158.13,158.0,158.0,1488.0,158.13,158.13,158.0,158.0,1488.0
2017-09-08 13:45:00,158.0,158.1,157.94,157.94,1412.0,158.0,158.1,157.94,157.94,1412.0
2017-09-08 13:50:00,157.88,157.97,157.64,157.64,3700.0,157.88,157.97,157.64,157.64,3700.0
2017-09-08 13:55:00,157.86,157.86,157.69,157.69,200.0,157.86,157.86,157.69,157.69,200.0
2017-09-08 14:00:00,157.76,157.85,157.66,157.67,2341.0,157.76,157.85,157.66,157.67,2341.0
2017-09-08 14:05:00,157.65,157.65,157.61,157.63,1000.0,157.65,157.65,157.61,157.63,1000.0
2017-09-08 14:10:00,157.61,157.67,157.61,157.62,1200.0,157.61,157.67,157.61,157.62,1200.0
2017-09-08 14:15:00,157.61,157.69,157.58,157.58,4080.0,157.61,157.69,157.58,157.58,4080.0
2017-09-08 14:20:00,157.63,157.63,157.51,157.51,200.0,157.63,157.63,157.51,157.51,200.0
2017-09-08 14:25:00,157.57,157.65,157.47,157.5,2471.0,157.57,157.65,157.47,157.5,2471.0
2017-09-08 14:30:00,157.43,157.45,157.42,157.44,900.0,157.43,157.45,157.42,157.44,900.0
2017-09-08 14:35:00,157.46,157.47,157.45,157.47,300.0,157.46,157.47,157.45,157.47,300.0
2017-09-08 14:40:00,157.42,157.58,157.42,157.58,1982.0,157.42,157.58,157.42,157.58,1982.0
2017-09-08 14:45:00,157.48,157.52,157.44,157.44,800.0,157.48,157.52,157.44,157.44,800.0
2017-09-08 14:50:00,157.5,157.56,157.45,157.56,1017.0,157.5,157.56,157.45,157.56,1017.0
2017-09-08 14:55:00,157.48,157.56,157.48,157.54,1956.0,157.48,157.56,157.48,157.54,1956.0
2017-09-08 15:00:00,157.5,157.58,157.49,157.53,2542.0,157.5,157.58,157.49,157.53,2542.0
2017-09-08 15:05:00,157.61,157.63,157.52,157.58,2129.0,157.61,157.63,157.52,157.58,2129.0
2017-09-08 15:10:00,157.58,157.63,157.55,157.6,2700.0,157.58,157.63,157.55,157.6,2700.0
2017-09-08 15:15:00,157.6,157.61,157.53,157.53,3098.0,157.6,157.61,157.53,157.53,3098.0
2017-09-08 15:20:00,157.51,157.59,157.44,157.44,2603.0,157.51,157.59,157.44,157.44,2603.0
2017-09-08 15:25:00,157.41,157.41,157.33,157.33,1000.0,157.41,157.41,157.33,157.33,1000.0
2017-09-08 15:30:00,157.33,157.35,157.27,157.33,5456.0,157.33,157.35,157.27,157.33,5456.0
2017-09-08 15:35:00,157.3,157.41,157.29,157.38,3547.0,157.3,157.41,157.29,157.38,3547.0
2017-09-08 15:40:00,157.35,157.4,157.29,157.35,4627.0,157.35,157.4,157.29,157.35,4627.0
2017-09-08 15:45:00,157.35,157.38,157.31,157.33,6496.0,157.35,157.38,157.31,157.33,6496.0
2017-09-08 15:50:00,157.36,157.57,157.36,157.53,12150.0,157.36,157.57,157.36,157.53,12150.0
2017-09-08 15:55:00,157.5,157.53,157.35,157.49,14263.0,157.5,157.53,157.35,157.49,14263.0
2017-09-11 09:30:00,158.2,158.72,157.61,158.61,5859.0,158.2,158.72,157.61,158.61,5859.0
2017-09-11 09:35:00,158.59,159.02,158.33,159.02,2100.0,158.59,159.02,158.33,159.02,2100.0
2017-09-11 09:40:00,159.13,159.81,158.84,159.81,4617.0,159.13,159.81,158.84,159.81,4617.0
2017-09-11 09:45:00,159.69,160.44,159.57,160.0,5670.0,159.69,160.44,159.57,160.0,5670.0
2017-09-11 09:50:00,160.2,160.2,159.43,159.71,3425.0,160.2,160.2,159.43,159.71,3425.0
2017-09-11 09:55:00,159.74,159.74,159.43,159.43,2355.0,159.74,159.74,159.43,159.43,2355.0
2017-09-11 10:00:00,159.63,159.82,159.52,159.58,2380.0,159.63,159.82,159.52,159.58,2380.0
2017-09-11 10:05:00,159.62,159.78,159.56,159.78,1900.0,159.62,159.78,159.56,159.78,1900.0
2017-09-11 10:10:00,159.81,159.82,159.67,159.82,4200.0,159.81,159.82,159.67,159.82,4200.0
2017-09-11 10:15:00,159.81,159.82,159.65,159.69,2400.0,159.81,159.82,159.65,159.69,2400.0
2017-09-11 10:20:00,159.77,159.82,159.62,159.73,1000.0,159.77,159.82,159.62,159.73,1000.0
2017-09-11 10:25:00,159.61,159.89,159.61,159.88,3200.0,159.61,159.89,159.61,159.88,3200.0
2017-09-11 10:30:00,159.8,159.94,159.62,159.62,3550.0,159.8,159.94,159.62,159.62,3550.0
2017-09-11 10:35:00,159.53,159.65,159.42,159.46,1800.0,159.53,159.65,159.42,159.46,1800.0
2017-09-11 10:40:00,159.42,159.54,159.42,159.44,900.0,159.42,159.54,159.42,159.44,900.0
2017-09-11 10:45:00,159.36,159.46,159.36,159.46,1200.0,159.36,159.46,159.36,159.46,1200.0
2017-09-11 10:50:00,159.42,159.53,159.3,159.4,2296.0,159.42,159.53,159.3,159.4,2296.0
2017-09-11 10:55:00,159.4,159.51,159.08,159.11,4960.0,159.4,159.51,159.08,159.11,4960.0
2017-09-11 11:00:00,158.99,159.01,158.95,158.95,1707.0,158.99,159.01,158.95,158.95,1707.0
2017-09-11 11:05:00,159.08,159.25,159.08,159.21,538.0,159.08,159.25,159.08,159.21,538.0
2017-09-11 11:10:00,159.15,159.15,159.1,159.14,400.0,159.15,159.15,159.1,159.14,400.0
2017-09-11 11:15:00,159.05,159.05,158.89,158.99,2633.0,159.05,159.05,158.89,158.99,2633.0
2017-09-11 11:20:00,159.08,159.14,158.92,158.93,3929.0,159.08,159.14,158.92,158.93,3929.0
2017-09-11 11:25:00,158.99,159.21,158.88,159.21,2500.0,158.99,159.21,158.88,159.21,2500.0
2017-09-11 11:30:00,159.21,159.43,159.14,159.38,5400.0,159.21,159.43,159.14,159.38,5400.0
2017-09-11 11:35:00,159.35,159.44,159.2,159.27,4301.0,159.35,159.44,159.2,159.27,4301.0
2017-09-11 11:40:00,159.34,159.63,159.33,159.63,3192.0,159.34,159.63,159.33,159.63,3192.0
2017-09-11 11:45:00,159.62,159.62,159.2,159.2,3300.0,159.62,159.62,159.2,159.2,3300.0
2017-09-11 11:50:00,159.23,159.5,159.23,159.27,1746.0,159.23,159.5,159.23,159.27,1746.0
2017-09-11 11:55:00,159.43,159.48,159.26,159.36,2227.0,159.43,159.48,159.26,159.36,2227.0
2017-09-11 12:00:00,159.27,159.35,159.26,159.32,1700.0,159.27,159.35,159.26,159.32,1700.0
2017-09-11 12:05:00,159.34,159.38,159.34,159.38,600.0,159.34,159.38,159.34,159.38,600.0
2017-09-11 12:10:00,159.38,159.38,159.22,159.22,2455.0,159.38,159.38,159.22,159.22,2455.0
2017-09-11 12:15:00,159.21,159.33,159.21,159.25,2100.0,159.21,159.33,159.21,159.25,2100.0
2017-09-11 12:20:00,159.31,159.44,159.3,159.44,536.0,159.31,159.44,159.3,159.44,536.0
2017-09-11 12:25:00,159.45,159.49,159.28,159.35,3300.0,159.45,159.49,159.28,159.35,3300.0
2017-09-11 12:30:00,159.24,159.32,159.21,159.32,1000.0,159.24,159.32,159.21,159.32,1000.0
2017-09-11 12:35:00,159.32,159.34,159.29,159.29,700.0,159.32,159.34,159.29,159.29,700.0
2017-09-11 12:40:00,159.28,159.61,159.27,159.54,1315.0,159.28,159.61,159.27,159.54,1315.0
2017-09-11 12:45:00,159.59,159.62,159.38,159.39,3000.0,159.59,159.62,159.38,159.39,3000.0
2017-09-11 12:50:00,159.51,159.51,159.37,159.48,2200.0,159.51,159.51,159.37,159.48,2200.0
2017-09-11 12:55:00,159.31,159.53,159.24,159.36,2400.0,159.31,159.53,159.24,159.36,2400.0
2017-09-11 13:00:00,159.44,159.47,159.22,159.35,2300.0,159.44,159.47,159.22,159.35,2300.0
2017-09-11 13:05:00,159.37,159.4,159.33,159.4,700.0,159.37,159.4,159.33,159.4,700.0
2017-09-11 13:10:00,159.4,159.48,159.28,159.36,3120.0,159.4,159.48,159.28,159.36,3120.0
2017-09-11 13:15:00,159.28,159.31,159.22,159.25,1800.0,159.28,159.31,159.22,159.25,1800.0
2017-09-11 13:20:00,159.2,159.46,159.19,159.45,1961.0,159.2,159.46,159.19,159.45,1961.0
2017-09-11 13:25:00,159.54,159.61,159.46,159.5,3794.0,159.54,159.61,159.46,159.5,3794.0
2017-09-11 13:30:00,159.56,159.7,159.56,159.7,2424.0,159.56,159.7,159.56,159.7,2424.0
2017-09-11 13:35:00,159.7,159.76,159.7,159.75,750.0,159.7,159.76,159.7,159.75,750.0
2017-09-11 13:40:00,159.7,159.81,159.68,159.75,3000.0,159.7,159.81,159.68,159.75,3000.0
2017-09-11 13:45:00,159.72,159.72,159.64,159.7,2800.0,159.72,159.72,159.64,159.7,2800.0
2017-09-11 13:50:00,159.69,159.8,159.69,159.8,1100.0,159.69,159.8,159.69,159.8,1100.0
2017-09-11 13:55:00,159.8,159.81,159.73,159.81,1600.0,159.8,159.81,159.73,159.81,1600.0
2017-09-11 14:00:00,159.81,159.94,159.8,159.88,4527.0,159.81,159.94,159.8,159.88,4527.0
2017-09-11 14:05:00,159.92,160.03,159.88,160.02,1600.0,159.92,160.03,159.88,160.02,1600.0
2017-09-11 14:10:00,159.99,160.0,159.95,159.97,700.0,159.99,160.0,159.95,159.97,700.0
2017-09-11 14:15:00,159.94,160.0,159.94,159.98,1250.0,159.94,160.0,159.94,159.98,1250.0
2017-09-11 14:20:00,159.98,160.05,159.98,160.04,1671.0,159.98,160.05,159.98,160.04,1671.0
2017-09-11 14:25:00,160.0,160.1,159.95,160.1,3674.0,160.0,160.1,159.95,160.1,3674.0
2017-09-11 14:30:00,160.1,160.1,160.0,160.06,1901.0,160.1,160.1,160.0,160.06,1901.0
2017-09-11 14:35:00,160.0,160.1,160.0,160.07,1151.0,160.0,160.1,160.0,160.07,1151.0
2017-09-11 14:40:00,160.01,160.15,160.01,160.15,1760.0,160.01,160.15,160.01,160.15,1760.0
2017-09-11 14:45:00,160.12,160.28,160.12,160.25,4329.0,160.12,160.28,160.12,160.25,4329.0
2017-09-11 14:50:00,160.25,160.33,160.23,160.29,2731.0,160.25,160.33,160.23,160.29,2731.0
2017-09-11 14:55:00,160.27,160.41,160.23,160.31,5344.0,160.27,160.41,160.23,160.31,5344.0
2017-09-11 15:00:00,160.35,160.42,160.3,160.41,4206.0,160.35,160.42,160.3,160.41,4206.0
2017-09-11 15:05:00,160.4,160.47,160.36,160.46,2700.0,160.4,160.47,160.36,160.46,2700.0
2017-09-11 15:10:00,160.48,160.5,160.4,160.44,3900.0,160.48,160.5,160.4,160.44,3900.0
2017-09-11 15:15:00,160.44,160.48,160.35,160.48,5086.0,160.44,160.48,160.35,160.48,5086.0
2017-09-11 15:20:00,160.46,160.5,160.41,160.44,4516.0,160.46,160.5,160.41,160.44,4516.0
2017-09-11 15:25:00,160.44,160.5,160.43,160.46,3868.0,160.44,160.5,160.43,160.46,3868.0
2017-09-11 15:30:00,160.45,160.55,160.35,160.49,7285.0,160.45,160.55,160.35,160.49,7285.0
2017-09-11 15:35:00,160.48,160.52,160.44,160.46,6403.0,160.48,160.52,160.44,160.46,6403.0
2017-09-11 15:40:00,160.51,160.51,160.42,160.5,5234.0,160.51,160.51,160.42,160.5,5234.0
2017-09-11 15:45:00,160.46,160.52,160.38,160.44,6708.0,160.46,160.52,160.38,160.44,6708.0
2017-09-11 15:50:00,160.44,160.44,160.27,160.29,5400.0,160.44,160.44,160.27,160.29,5400.0
2017-09-11 15:55:00,160.28,160.28,160.02,160.23,21005.0,160.28,160.28,160.02,160.23,21005.0
2017-09-12 09:30:00,160.13,160.2,160.07,160.15,5097.0,160.13,160.2,160.07,160.15,5097.0
2017-09-12 09:35:00,160.27,160.27,160.26,160.27,200.0,160.27,160.27,160.26,160.27,200.0
2017-09-12 09:40:00,160.24,160.36,160.07,160.27,2141.0,160.24,160.36,160.07,160.27,2141.0
2017-09-12 09:45:00,160.35,160.35,159.78,159.78,2400.0,160.35,160.35,159.78,159.78,2400.0
2017-09-12 09:50:00,159.76,159.76,159.46,159.46,800.0,159.76,159.76,159.46,159.46,800.0
2017-09-12 09:55:00,159.31,159.51,159.3,159.51,1700.0,159.31,159.51,159.3,159.51,1700.0
2017-09-12 10:00:00,159.52,159.52,159.25,159.33,1550.0,159.52,159.52,159.25,159.33,1550.0
2017-09-12 10:05:00,159.42,159.44,159.31,159.33,1200.0,159.42,159.44,159.31,159.33,1200.0
2017-09-12 10:10:00,159.28,159.28,159.09,159.09,1600.0,159.28,159.28,159.09,159.09,1600.0
2017-09-12 10:15:00,159.04,159.2,158.83,159.2,1900.0,159.04,159.2,158.83,159.2,1900.0
2017-09-12 10:20:00,159.14,159.65,159.12,159.47,4881.0,159.14,159.65,159.12,159.47,4881.0
2017-09-12 10:25:00,159.47,159.55,159.47,159.55,300.0,159.47,159.55,159.47,159.55,300.0
2017-09-12 10:30:00,159.63,159.64,159.35,159.37,2100.0,159.63,159.64,159.35,159.37,2100.0
2017-09-12 10:35:00,159.37,159.42,158.85,158.85,4339.0,159.37,159.42,158.85,158.85,4339.0
2017-09-12 10:40:00,158.89,159.01,158.88,159.01,200.0,158.89,159.01,158.88,159.01,200.0
2017-09-12 10:45:00,159.02,159.02,158.85,158.87,913.0,159.02,159.02,158.85,158.87,913.0
2017-09-12 10:50:00,158.9,158.96,158.9,158.96,200.0,158.9,158.96,158.9,158.96,200.0
2017-09-12 10:55:00,158.85,158.91,158.82,158.87,900.0,158.85,158.91,158.82,158.87,900.0
2017-09-12 11:00:00,158.82,158.82,158.76,158.76,400.0,158.82,158.82,158.76,158.76,400.0
2017-09-12 11:05:00,158.81,159.2,158.74,159.2,3165.0,158.81,159.2,158.74,159.2,3165.0
2017-09-12 11:10:00,159.2,159.28,159.2,159.28,600.0,159.2,159.28,159.2,159.28,600.0
2017-09-12 11:15:00,159.13,159.29,159.02,159.19,5343.0,159.13,159.29,159.02,159.19,5343.0
2017-09-12 11:20:00,159.21,159.24,159.17,159.17,1067.0,159.21,159.24,159.17,159.17,1067.0
2017-09-12 11:25:00,159.21,159.28,159.2,159.24,1405.0,159.21,159.28,159.2,159.24,1405.0
2017-09-12 11:30:00,159.24,159.31,158.96,159.05,2765.0,159.24,159.31,158.96,159.05,2765.0
2017-09-12 11:35:00,158.99,159.16,158.93,159.14,1700.0,158.99,159.16,158.93,159.14,1700.0
2017-09-12 11:40:00,159.16,159.27,159.1,159.27,1400.0,159.16,159.27,159.1,159.27,1400.0
2017-09-12 11:45:00,159.27,159.32,159.24,159.32,600.0,159.27,159.32,159.24,159.32,600.0
2017-09-12 11:50:00,159.28,159.28,159.02,159.02,4237.0,159.28,159.28,159.02,159.02,4237.0
2017-09-12 11:55:00,158.95,159.16,158.63,158.63,2400.0,158.95,159.16,158.63,158.63,2400.0
2017-09-12 12:00:00,158.72,158.72,158.6,158.6,500.0,158.72,158.72,158.6,158.6,500.0
2017-09-12 12:05:00,158.62,158.73,158.62,158.73,1200.0,158.62,158.73,158.62,158.73,1200.0
2017-09-12 12:10:00,158.78,158.93,158.7,158.93,1033.0,158.78,158.93,158.7,158.93,1033.0
2017-09-12 12:15:00,159.02,159.03,158.91,158.93,1160.0,159.02,159.03,158.91,158.93,1160.0
2017-09-12 12:20:00,158.89,158.89,158.88,158.88,200.0,158.89,158.89,158.88,158.88,200.0
2017-09-12 12:25:00,158.86,158.95,158.83,158.83,1636.0,158.86,158.95,158.83,158.83,1636.0
2017-09-12 12:30:00,158.82,158.91,158.81,158.91,713.0,158.82,158.91,158.81,158.91,713.0
2017-09-12 12:35:00,158.95,158.99,158.9,158.91,1200.0,158.95,158.99,158.9,158.91,1200.0
2017-09-12 12:40:00,158.89,158.89,158.89,158.89,200.0,158.89,158.89,158.89,158.89,200.0
2017-09-12 12:45:00,158.81,158.95,158.81,158.81,1450.0,158.81,158.95,158.81,158.81,1450.0
2017-09-12 12:50:00,158.86,159.01,158.85,159.01,900.0,158.86,159.01,158.85,159.01,900.0
2017-09-12 12:55:00,158.96,159.16,158.96,159.12,927.0,158.96,159.16,158.96,159.12,927.0
2017-09-12 13:00:00,159.15,159.17,159.07,159.07,1987.0,159.15,159.17,159.07,159.07,1987.0
2017-09-12 13:05:00,159.09,159.09,158.65,158.65,1350.0,159.09,159.09,158.65,158.65,1350.0
2017-09-12 13:10:00,158.62,158.62,158.62,158.62,100.0,158.62,158.62,158.62,158.62,100.0
2017-09-12 13:15:00,158.71,158.71,158.64,158.65,300.0,158.71,158.71,158.64,158.65,300.0
2017-09-12 13:20:00,158.72,158.86,158.7,158.86,2400.0,158.72,158.86,158.7,158.86,2400.0
2017-09-12 13:25:00,158.82,158.82,158.77,158.77,644.0,158.82,158.82,158.77,158.77,644.0
2017-09-12 13:30:00,158.72,158.84,158.72,158.84,500.0,158.72,158.84,158.72,158.84,500.0
2017-09-12 13:35:00,158.8,158.8,158.8,158.8,100.0,158.8,158.8,158.8,158.8,100.0
2017-09-12 13:40:00,158.85,158.9,158.81,158.83,2860.0,158.85,158.9,158.81,158.83,2860.0
2017-09-12 13:45:00,158.85,158.85,158.69,158.69,600.0,158.85,158.85,158.69,158.69,600.0
2017-09-12 13:50:00,158.73,158.75,158.72,158.75,1400.0,158.73,158.75,158.72,158.75,1400.0
2017-09-12 13:55:00,158.68,158.81,158.67,158.75,800.0,158.68,158.81,158.67,158.75,800.0
2017-09-12 14:00:00,158.72,158.72,158.65,158.72,1500.0,158.72,158.72,158.65,158.72,1500.0
2017-09-12 14:05:00,158.77,158.77,158.76,158.77,100.0,158.77,158.77,158.76,158.77,100.0
2017-09-12 14:10:00,158.72,158.82,158.72,158.82,300.0,158.72,158.82,158.72,158.82,300.0
2017-09-12 14:15:00,158.83,158.84,158.78,158.78,2989.0,158.83,158.84,158.78,158.78,2989.0
2017-09-12 14:20:00,158.78,158.78,158.68,158.77,1000.0,158.78,158.78,158.68,158.77,1000.0
2017-09-12 14:25:00,158.77,158.77,158.77,158.77,0.0,158.77,158.77,158.77,158.77,0.0
2017-09-12 14:30:00,158.79,158.79,158.69,158.7,2698.0,158.79,158.79,158.69,158.7,2698.0
2017-09-12 14:35:00,158.69,158.69,158.55,158.55,2200.0,158.69,158.69,158.55,158.55,2200.0
2017-09-12 14:40:00,158.53,158.54,158.44,158.47,913.0,158.53,158.54,158.44,158.47,913.0
2017-09-12 14:45:00,158.47,158.47,158.35,158.35,2000.0,158.47,158.47,158.35,158.35,2000.0
2017-09-12 14:50:00,158.35,158.53,158.29,158.53,4075.0,158.35,158.53,158.29,158.53,4075.0
2017-09-12 14:55:00,158.54,158.62,158.51,158.62,1500.0,158.54,158.62,158.51,158.62,1500.0
2017-09-12 15:00:00,158.62,158.68,158.6,158.63,1516.0,158.62,158.68,158.6,158.63,1516.0
2017-09-12 15:05:00,158.72,158.83,158.69,158.83,1200.0,158.72,158.83,158.69,158.83,1200.0
2017-09-12 15:10:00,158.8,158.88,158.74,158.74,1000.0,158.8,158.88,158.74,158.74,1000.0
2017-09-12 15:15:00,158.74,158.76,158.7,158.76,900.0,158.74,158.76,158.7,158.76,900.0
2017-09-12 15:20:00,158.77,158.83,158.71,158.77,1510.0,158.77,158.83,158.71,158.77,1510.0
2017-09-12 15:25:00,158.83,158.83,158.79,158.8,400.0,158.83,158.83,158.79,158.8,400.0
2017-09-12 15:30:00,158.78,158.88,158.78,158.87,2454.0,158.78,158.88,158.78,158.87,2454.0
2017-09-12 15:35:00,158.88,158.94,158.83,158.84,2849.0,158.88,158.94,158.83,158.84,2849.0
2017-09-12 15:40:00,158.83,158.86,158.8,158.86,2630.0,158.83,158.86,158.8,158.86,2630.0
2017-09-12 15:45:00,158.85,158.95,158.84,158.87,5990.0,158.85,158.95,158.84,158.87,5990.0
2017-09-12 15:50:00,158.9,158.92,158.83,158.88,3524.0,158.9,158.92,158.83,158.88,3524.0
2017-09-12 15:55:00,158.86,158.99,158.83,158.95,8869.0,158.86,158.99,158.83,158.95,8869.0
2017-09-13 09:30:00,158.97,159.15,157.0,158.37,4051.0,158.97,159.15,157.0,158.37,4051.0
2017-09-13 09:35:00,158.31,158.52,157.86,157.95,3869.0,158.31,158.52,157.86,157.95,3869.0
2017-09-13 09:40:00,158.18,158.18,157.4,157.53,5048.0,158.18,158.18,157.4,157.53,5048.0
2017-09-13 09:45:00,157.97,157.98,157.56,157.57,1250.0,157.97,157.98,157.56,157.57,1250.0
2017-09-13 09:50:00,157.72,157.82,157.62,157.78,1200.0,157.72,157.82,157.62,157.78,1200.0
2017-09-13 09:55:00,157.8,157.95,157.79,157.87,1850.0,157.8,157.95,157.79,157.87,1850.0
2017-09-13 10:00:00,157.93,157.93,157.59,157.59,1500.0,157.93,157.93,157.59,157.59,1500.0
2017-09-13 10:05:00,157.82,158.16,157.82,158.16,900.0,157.82,158.16,157.82,158.16,900.0
2017-09-13 10:10:00,157.99,158.41,157.99,158.41,1000.0,157.99,158.41,157.99,158.41,1000.0
2017-09-13 10:15:00,158.64,158.96,158.4,158.55,3661.0,158.64,158.96,158.4,158.55,3661.0
2017-09-13 10:20:00,158.69,158.98,158.69,158.96,1100.0,158.69,158.98,158.69,158.96,1100.0
2017-09-13 10:25:00,158.78,158.78,158.47,158.74,3700.0,158.78,158.78,158.47,158.74,3700.0
2017-09-13 10:30:00,158.78,158.82,158.58,158.75,2000.0,158.78,158.82,158.58,158.75,2000.0
2017-09-13 10:35:00,158.84,158.84,158.63,158.77,1100.0,158.84,158.84,158.63,158.77,1100.0
2017-09-13 10:40:00,158.53,158.53,158.53,158.53,100.0,158.53,158.53,158.53,158.53,100.0
2017-09-13 10:45:00,158.64,158.65,158.48,158.48,2300.0,158.64,158.65,158.48,158.48,2300.0
2017-09-13 10:50:00,158.51,158.58,158.34,158.54,1300.0,158.51,158.58,158.34,158.54,1300.0
2017-09-13 10:55:00,158.56,158.57,158.4,158.55,600.0,158.56,158.57,158.4,158.55,600.0
2017-09-13 11:00:00,158.57,158.75,158.57,158.75,900.0,158.57,158.75,158.57,158.75,900.0
2017-09-13 11:05:00,158.75,158.84,158.75,158.83,1300.0,158.75,158.84,158.75,158.83,1300.0
2017-09-13 11:10:00,158.84,158.88,158.77,158.81,3450.0,158.84,158.88,158.77,158.81,3450.0
2017-09-13 11:15:00,158.76,158.86,158.76,158.76,1300.0,158.76,158.86,158.76,158.76,1300.0
2017-09-13 11:20:00,158.83,158.91,158.8,158.91,900.0,158.83,158.91,158.8,158.91,900.0
2017-09-13 11:25:00,158.92,158.99,158.92,158.99,500.0,158.92,158.99,158.92,158.99,500.0
2017-09-13 11:30:00,158.93,158.99,158.9,158.99,600.0,158.93,158.99,158.9,158.99,600.0
2017-09-13 11:35:00,158.88,158.91,158.69,158.7,4100.0,158.88,158.91,158.69,158.7,4100.0
2017-09-13 11:40:00,158.56,158.57,158.56,158.57,400.0,158.56,158.57,158.56,158.57,400.0
2017-09-13 11:45:00,158.57,158.57,158.57,158.57,0.0,158.57,158.57,158.57,158.57,0.0
2017-09-13 11:50:00,158.64,158.72,158.63,158.72,600.0,158.64,158.72,158.63,158.72,600.0
2017-09-13 11:55:00,158.75,158.78,158.69,158.71,600.0,158.75,158.78,158.69,158.71,600.0
2017-09-13 12:00:00,158.71,158.73,158.7,158.73,512.0,158.71,158.73,158.7,158.73,512.0
2017-09-13 12:05:00,158.78,158.78,158.73,158.77,500.0,158.78,158.78,158.73,158.77,500.0
2017-09-13 12:10:00,158.68,158.77,158.63,158.74,2600.0,158.68,158.77,158.63,158.74,2600.0
2017-09-13 12:15:00,158.7,158.7,158.66,158.69,1000.0,158.7,158.7,158.66,158.69,1000.0
2017-09-13 12:20:00,158.7,158.71,158.62,158.64,1804.0,158.7,158.71,158.62,158.64,1804.0
2017-09-13 12:25:00,158.61,158.64,158.48,158.64,5397.0,158.61,158.64,158.48,158.64,5397.0
2017-09-13 12:30:00,158.55,158.55,158.5,158.5,300.0,158.55,158.55,158.5,158.5,300.0
2017-09-13 12:35:00,158.52,158.6,158.52,158.54,400.0,158.52,158.6,158.52,158.54,400.0
2017-09-13 12:40:00,158.57,158.58,158.51,158.52,700.0,158.57,158.58,158.51,158.52,700.0
2017-09-13 12:45:00,158.56,158.63,158.56,158.62,627.0,158.56,158.63,158.56,158.62,627.0
2017-09-13 12:50:00,158.72,158.72,158.6,158.66,354.0,158.72,158.72,158.6,158.66,354.0
2017-09-13 12:55:00,158.72,158.81,158.71,158.81,1307.0,158.72,158.81,158.71,158.81,1307.0
2017-09-13 13:00:00,158.81,158.86,158.69,158.86,1902.0,158.81,158.86,158.69,158.86,1902.0
2017-09-13 13:05:00,158.86,158.9,158.77,158.9,680.0,158.86,158.9,158.77,158.9,680.0
2017-09-13 13:10:00,158.87,158.88,158.76,158.88,588.0,158.87,158.88,158.76,158.88,588.0
2017-09-13 13:15:00,158.87,158.93,158.78,158.93,3100.0,158.87,158.93,158.78,158.93,3100.0
2017-09-13 13:20:00,158.8,158.98,158.8,158.98,1500.0,158.8,158.98,158.8,158.98,1500.0
2017-09-13 13:25:00,158.98,159.2,158.97,159.18,6732.0,158.98,159.2,158.97,159.18,6732.0
2017-09-13 13:30:00,159.17,159.17,159.03,159.06,2500.0,159.17,159.17,159.03,159.06,2500.0
2017-09-13 13:35:00,159.06,159.23,159.04,159.17,2100.0,159.06,159.23,159.04,159.17,2100.0
2017-09-13 13:40:00,159.23,159.3,159.22,159.29,1158.0,159.23,159.3,159.22,159.29,1158.0
2017-09-13 13:45:00,159.25,159.25,159.17,159.2,1800.0,159.25,159.25,159.17,159.2,1800.0
2017-09-13 13:50:00,159.25,159.36,159.17,159.36,1000.0,159.25,159.36,159.17,159.36,1000.0
2017-09-13 13:55:00,159.18,159.19,158.92,159.14,3900.0,159.18,159.19,158.92,159.14,3900.0
2017-09-13 14:00:00,159.17,159.17,158.91,159.02,800.0,159.17,159.17,158.91,159.02,800.0
2017-09-13 14:05:00,159.02,159.02,159.02,159.02,0.0,159.02,159.02,159.02,159.02,0.0
2017-09-13 14:10:00,158.92,158.98,158.92,158.96,700.0,158.92,158.98,158.92,158.96,700.0
2017-09-13 14:15:00,159.0,159.03,158.88,158.88,1000.0,159.0,159.03,158.88,158.88,1000.0
2017-09-13 14:20:00,158.95,158.98,158.86,158.98,800.0,158.95,158.98,158.86,158.98,800.0
2017-09-13 14:25:00,158.98,159.02,158.93,159.02,1500.0,158.98,159.02,158.93,159.02,1500.0
2017-09-13 14:30:00,159.0,159.09,158.95,159.09,1550.0,159.0,159.09,158.95,159.09,1550.0
2017-09-13 14:35:00,159.1,159.1,159.02,159.05,600.0,159.1,159.1,159.02,159.05,600.0
2017-09-13 14:40:00,159.01,159.12,159.01,159.05,1306.0,159.01,159.12,159.01,159.05,1306.0
2017-09-13 14:45:00,159.08,159.08,159.01,159.08,900.0,159.08,159.08,159.01,159.08,900.0
2017-09-13 14:50:00,159.07,159.07,158.87,158.87,1900.0,159.07,159.07,158.87,158.87,1900.0
2017-09-13 14:55:00,158.86,158.87,158.71,158.71,800.0,158.86,158.87,158.71,158.71,800.0
2017-09-13 15:00:00,158.81,158.85,158.7,158.7,2306.0,158.81,158.85,158.7,158.7,2306.0
2017-09-13 15:05:00,158.76,158.89,158.76,158.78,2100.0,158.76,158.89,158.76,158.78,2100.0
2017-09-13 15:10:00,158.82,158.88,158.75,158.86,1800.0,158.82,158.88,158.75,158.86,1800.0
2017-09-13 15:15:00,158.79,158.84,158.77,158.84,3185.0,158.79,158.84,158.77,158.84,3185.0
2017-09-13 15:20:00,158.78,158.84,158.76,158.84,1400.0,158.78,158.84,158.76,158.84,1400.0
2017-09-13 15:25:00,158.81,158.81,158.66,158.66,1100.0,158.81,158.81,158.66,158.66,1100.0
2017-09-13 15:30:00,158.71,158.95,158.71,158.92,4500.0,158.71,158.95,158.71,158.92,4500.0
2017-09-13 15:35:00,158.9,158.9,158.81,158.87,2700.0,158.9,158.9,158.81,158.87,2700.0
2017-09-13 15:40:00,158.85,158.91,158.82,158.91,5112.0,158.85,158.91,158.82,158.91,5112.0
2017-09-13 15:45:00,158.89,158.93,158.74,158.74,7840.0,158.89,158.93,158.74,158.74,7840.0
2017-09-13 15:50:00,158.78,158.94,158.78,158.92,9344.0,158.78,158.94,158.78,158.92,9344.0
2017-09-13 15:55:00,158.88,159.05,158.85,159.0,12413.0,158.88,159.05,158.85,159.0,12413.0
2017-09-14 09:30:00,158.19,158.95,158.06,158.91,6270.0,158.19,158.95,158.06,158.91,6270.0
2017-09-14 09:35:00,158.88,158.88,158.54,158.86,350.0,158.88,158.88,158.54,158.86,350.0
2017-09-14 09:40:00,158.51,158.51,158.06,158.06,1550.0,158.51,158.51,158.06,158.06,1550.0
2017-09-14 09:45:00,158.34,158.34,158.01,158.02,1679.0,158.34,158.34,158.01,158.02,1679.0
2017-09-14 09:50:00,158.04,158.04,157.89,157.97,9000.0,158.04,158.04,157.89,157.97,9000.0
2017-09-14 09:55:00,158.01,158.64,158.01,158.57,3600.0,158.01,158.64,158.01,158.57,3600.0
2017-09-14 10:00:00,158.54,158.54,158.43,158.43,700.0,158.54,158.54,158.43,158.43,700.0
2017-09-14 10:05:00,158.55,158.76,158.55,158.75,1000.0,158.55,158.76,158.55,158.75,1000.0
2017-09-14 10:10:00,158.9,158.9,158.75,158.75,335.0,158.9,158.9,158.75,158.75,335.0
2017-09-14 10:15:00,158.73,158.91,158.67,158.74,2130.0,158.73,158.91,158.67,158.74,2130.0
2017-09-14 10:20:00,158.74,158.99,158.74,158.99,1199.0,158.74,158.99,158.74,158.99,1199.0
2017-09-14 10:25:00,159.07,159.22,159.01,159.15,1684.0,159.07,159.22,159.01,159.15,1684.0
2017-09-14 10:30:00,159.16,159.24,158.82,158.99,5200.0,159.16,159.24,158.82,158.99,5200.0
2017-09-14 10:35:00,158.79,158.79,158.35,158.46,4300.0,158.79,158.79,158.35,158.46,4300.0
2017-09-14 10:40:00,158.49,158.99,158.36,158.9,6736.0,158.49,158.99,158.36,158.9,6736.0
2017-09-14 10:45:00,159.01,159.06,158.85,158.93,3100.0,159.01,159.06,158.85,158.93,3100.0
2017-09-14 10:50:00,158.96,159.33,158.96,159.31,1200.0,158.96,159.33,158.96,159.31,1200.0
2017-09-14 10:55:00,159.33,159.33,159.13,159.21,3235.0,159.33,159.33,159.13,159.21,3235.0
2017-09-14 11:00:00,159.25,159.28,159.25,159.25,300.0,159.25,159.28,159.25,159.25,300.0
2017-09-14 11:05:00,159.3,159.58,159.3,159.58,1900.0,159.3,159.58,159.3,159.58,1900.0
2017-09-14 11:10:00,159.62,159.63,159.54,159.63,800.0,159.62,159.63,159.54,159.63,800.0
2017-09-14 11:15:00,159.62,159.71,159.54,159.61,600.0,159.62,159.71,159.54,159.61,600.0
2017-09-14 11:20:00,159.54,159.61,159.49,159.61,2200.0,159.54,159.61,159.49,159.61,2200.0
2017-09-14 11:25:00,159.55,159.55,159.26,159.28,1100.0,159.55,159.55,159.26,159.28,1100.0
2017-09-14 11:30:00,159.34,159.56,159.33,159.56,2000.0,159.34,159.56,159.33,159.56,2000.0
2017-09-14 11:35:00,159.56,159.59,159.39,159.39,1635.0,159.56,159.59,159.39,159.39,1635.0
2017-09-14 11:40:00,159.45,159.45,159.39,159.42,1600.0,159.45,159.45,159.39,159.42,1600.0
2017-09-14 11:45:00,159.41,159.55,159.41,159.55,400.0,159.41,159.55,159.41,159.55,400.0
2017-09-14 11:50:00,159.5,159.63,159.49,159.58,600.0,159.5,159.63,159.49,159.58,600.0
2017-09-14 11:55:00,159.53,159.61,159.46,159.59,3400.0,159.53,159.61,159.46,159.59,3400.0
2017-09-14 12:00:00,159.64,159.64,159.63,159.64,300.0,159.64,159.64,159.63,159.64,300.0
2017-09-14 12:05:00,159.59,159.59,159.25,159.25,2300.0,159.59,159.59,159.25,159.25,2300.0
2017-09-14 12:10:00,159.25,159.28,159.17,159.28,1700.0,159.25,159.28,159.17,159.28,1700.0
2017-09-14 12:15:00,159.31,159.37,159.29,159.29,1000.0,159.31,159.37,159.29,159.29,1000.0
2017-09-14 12:20:00,159.24,159.24,159.18,159.21,500.0,159.24,159.24,159.18,159.21,500.0
2017-09-14 12:25:00,159.24,159.24,158.96,159.09,2800.0,159.24,159.24,158.96,159.09,2800.0
2017-09-14 12:30:00,159.17,159.18,159.17,159.18,300.0,159.17,159.18,159.17,159.18,300.0
2017-09-14 12:35:00,159.08,159.18,159.03,159.18,1116.0,159.08,159.18,159.03,159.18,1116.0
2017-09-14 12:40:00,159.15,159.3,159.15,159.3,500.0,159.15,159.3,159.15,159.3,500.0
2017-09-14 12:45:00,159.31,159.31,159.2,159.3,3700.0,159.31,159.31,159.2,159.3,3700.0
2017-09-14 12:50:00,159.25,159.26,159.14,159.26,2100.0,159.25,159.26,159.14,159.26,2100.0
2017-09-14 12:55:00,159.3,159.32,159.22,159.26,4469.0,159.3,159.32,159.22,159.26,4469.0
2017-09-14 13:00:00,159.28,159.29,159.21,159.21,1400.0,159.28,159.29,159.21,159.21,1400.0
2017-09-14 13:05:00,159.24,159.28,159.22,159.22,800.0,159.24,159.28,159.22,159.22,800.0
2017-09-14 13:10:00,159.24,159.24,159.08,159.08,1100.0,159.24,159.24,159.08,159.08,1100.0
2017-09-14 13:15:00,159.08,159.08,159.08,159.08,200.0,159.08,159.08,159.08,159.08,200.0
2017-09-14 13:20:00,159.0,159.07,158.99,159.02,900.0,159.0,159.07,158.99,159.02,900.0
2017-09-14 13:25:00,158.99,158.99,158.78,158.79,1200.0,158.99,158.99,158.78,158.79,1200.0
2017-09-14 13:30:00,158.8,159.14,158.8,159.14,5404.0,158.8,159.14,158.8,159.14,5404.0
2017-09-14 13:35:00,159.14,159.19,159.08,159.15,2683.0,159.14,159.19,159.08,159.15,2683.0
2017-09-14 13:40:00,159.19,159.23,159.12,159.14,1100.0,159.19,159.23,159.12,159.14,1100.0
2017-09-14 13:45:00,159.15,159.27,159.15,159.2,2407.0,159.15,159.27,159.15,159.2,2407.0
2017-09-14 13:50:00,159.26,159.26,159.11,159.15,3400.0,159.26,159.26,159.11,159.15,3400.0
2017-09-14 13:55:00,159.11,159.29,159.11,159.26,1472.0,159.11,159.29,159.11,159.26,1472.0
2017-09-14 14:00:00,159.26,159.36,159.17,159.36,1100.0,159.26,159.36,159.17,159.36,1100.0
2017-09-14 14:05:00,159.37,159.44,159.18,159.18,3800.0,159.37,159.44,159.18,159.18,3800.0
2017-09-14 14:10:00,159.18,159.24,159.11,159.11,1300.0,159.18,159.24,159.11,159.11,1300.0
2017-09-14 14:15:00,159.11,159.21,159.1,159.21,1600.0,159.11,159.21,159.1,159.21,1600.0
2017-09-14 14:20:00,159.2,159.2,159.16,159.17,720.0,159.2,159.2,159.16,159.17,720.0
2017-09-14 14:25:00,159.13,159.18,159.04,159.16,5026.0,159.13,159.18,159.04,159.16,5026.0
2017-09-14 14:30:00,159.11,159.15,159.09,159.14,1000.0,159.11,159.15,159.09,159.14,1000.0
2017-09-14 14:35:00,159.2,159.21,159.2,159.21,400.0,159.2,159.21,159.2,159.21,400.0
2017-09-14 14:40:00,159.22,159.4,159.22,159.37,3500.0,159.22,159.4,159.22,159.37,3500.0
2017-09-14 14:45:00,159.32,159.45,159.25,159.34,3300.0,159.32,159.45,159.25,159.34,3300.0
2017-09-14 14:50:00,159.45,159.5,159.4,159.45,2100.0,159.45,159.5,159.4,159.45,2100.0
2017-09-14 14:55:00,159.49,159.56,159.42,159.48,1200.0,159.49,159.56,159.42,159.48,1200.0
2017-09-14 15:00:00,159.57,159.66,159.49,159.53,4749.0,159.57,159.66,159.49,159.53,4749.0
2017-09-14 15:05:00,159.55,159.59,159.26,159.37,2530.0,159.55,159.59,159.26,159.37,2530.0
2017-09-14 15:10:00,159.37,159.37,159.27,159.27,3566.0,159.37,159.37,159.27,159.27,3566.0
2017-09-14 15:15:00,159.24,159.26,159.02,159.26,6900.0,159.24,159.26,159.02,159.26,6900.0
2017-09-14 15:20:00,159.25,159.47,159.22,159.47,6140.0,159.25,159.47,159.22,159.47,6140.0
2017-09-14 15:25:00,159.34,159.39,158.99,159.0,3533.0,159.34,159.39,158.99,159.0,3533.0
2017-09-14 15:30:00,158.99,159.29,158.98,159.25,6571.0,158.99,159.29,158.98,159.25,6571.0
2017-09-14 15:35:00,159.28,159.28,158.98,158.98,3299.0,159.28,159.28,158.98,158.98,3299.0
2017-09-14 15:40:00,158.94,159.01,158.92,158.95,6163.0,158.94,159.01,158.92,158.95,6163.0
2017-09-14 15:45:00,158.96,158.96,158.82,158.93,4275.0,158.96,158.96,158.82,158.93,4275.0
2017-09-14 15:50:00,158.87,158.91,158.53,158.77,12877.0,158.87,158.91,158.53,158.77,12877.0
2017-09-14 15:55:00,158.8,158.88,158.72,158.83,14162.0,158.8,158.88,158.72,158.83,14162.0
2017-09-15 09:30:00,159.07,159.07,158.51,158.79,133643.0,159.07,159.07,158.51,158.79,133643.0
2017-09-15 09:35:00,158.74,158.86,158.33,158.47,4507.0,158.74,158.86,158.33,158.47,4507.0
2017-09-15 09:40:00,158.41,158.45,158.16,158.34,5300.0,158.41,158.45,158.16,158.34,5300.0
2017-09-15 09:45:00,158.2,158.2,157.79,157.88,3125.0,158.2,158.2,157.79,157.88,3125.0
2017-09-15 09:50:00,157.99,158.1,157.96,158.04,2201.0,157.99,158.1,157.96,158.04,2201.0
2017-09-15 09:55:00,158.06,158.17,157.98,157.99,1240.0,158.06,158.17,157.98,157.99,1240.0
2017-09-15 10:00:00,157.84,158.07,157.8,157.8,2200.0,157.84,158.07,157.8,157.8,2200.0
2017-09-15 10:05:00,157.82,157.82,157.4,157.4,5260.0,157.82,157.82,157.4,157.4,5260.0
2017-09-15 10:10:00,157.59,157.75,157.52,157.67,3300.0,157.59,157.75,157.52,157.67,3300.0
2017-09-15 10:15:00,157.61,157.62,157.61,157.61,300.0,157.61,157.62,157.61,157.61,300.0
2017-09-15 10:20:00,157.61,157.74,157.36,157.36,3000.0,157.61,157.74,157.36,157.36,3000.0
2017-09-15 10:25:00,157.4,157.53,157.36,157.5,2920.0,157.4,157.53,157.36,157.5,2920.0
2017-09-15 10:30:00,157.69,158.08,157.58,158.08,1200.0,157.69,158.08,157.58,158.08,1200.0
2017-09-15 10:35:00,158.26,158.36,158.05,158.36,4376.0,158.26,158.36,158.05,158.36,4376.0
2017-09-15 10:40:00,158.55,158.62,158.45,158.62,3900.0,158.55,158.62,158.45,158.62,3900.0
2017-09-15 10:45:00,158.68,159.01,158.68,158.92,2427.0,158.68,159.01,158.68,158.92,2427.0
2017-09-15 10:50:00,158.92,159.34,158.92,159.34,1300.0,158.92,159.34,158.92,159.34,1300.0
2017-09-15 10:55:00,159.3,159.3,158.85,158.85,3508.0,159.3,159.3,158.85,158.85,3508.0
2017-09-15 11:00:00,158.81,158.81,158.47,158.47,1025.0,158.81,158.81,158.47,158.47,1025.0
2017-09-15 11:05:00,158.58,158.85,158.47,158.47,2925.0,158.58,158.85,158.47,158.47,2925.0
2017-09-15 11:10:00,158.58,158.63,158.26,158.28,3100.0,158.58,158.63,158.26,158.28,3100.0
2017-09-15 11:15:00,158.33,158.37,158.15,158.36,2865.0,158.33,158.37,158.15,158.36,2865.0
2017-09-15 11:20:00,158.21,158.21,158.21,158.21,100.0,158.21,158.21,158.21,158.21,100.0
2017-09-15 11:25:00,158.24,158.36,158.22,158.3,700.0,158.24,158.36,158.22,158.3,700.0
2017-09-15 11:30:00,158.36,158.53,158.35,158.46,2160.0,158.36,158.53,158.35,158.46,2160.0
2017-09-15 11:35:00,158.45,158.45,158.16,158.29,4084.0,158.45,158.45,158.16,158.29,4084.0
2017-09-15 11:40:00,158.4,158.41,158.4,158.41,300.0,158.4,158.41,158.4,158.41,300.0
2017-09-15 11:45:00,158.46,158.7,158.46,158.57,1891.0,158.46,158.7,158.46,158.57,1891.0
2017-09-15 11:50:00,158.67,158.74,158.59,158.7,2300.0,158.67,158.74,158.59,158.7,2300.0
2017-09-15 11:55:00,158.72,158.72,158.59,158.62,1600.0,158.72,158.72,158.59,158.62,1600.0
2017-09-15 12:00:00,158.67,158.74,158.56,158.74,1700.0,158.67,158.74,158.56,158.74,1700.0
2017-09-15 12:05:00,158.84,158.86,158.79,158.85,600.0,158.84,158.86,158.79,158.85,600.0
2017-09-15 12:10:00,158.86,158.99,158.8,158.99,3601.0,158.86,158.99,158.8,158.99,3601.0
2017-09-15 12:15:00,158.92,158.97,158.88,158.9,4095.0,158.92,158.97,158.88,158.9,4095.0
2017-09-15 12:20:00,158.91,159.02,158.9,158.94,1750.0,158.91,159.02,158.9,158.94,1750.0
2017-09-15 12:25:00,158.95,159.0,158.95,159.0,225.0,158.95,159.0,158.95,159.0,225.0
2017-09-15 12:30:00,159.03,159.03,158.78,158.88,4600.0,159.03,159.03,158.78,158.88,4600.0
2017-09-15 12:35:00,158.81,158.81,158.54,158.55,1700.0,158.81,158.81,158.54,158.55,1700.0
2017-09-15 12:40:00,158.62,158.62,158.46,158.46,1490.0,158.62,158.62,158.46,158.46,1490.0
2017-09-15 12:45:00,158.39,158.39,158.15,158.33,2025.0,158.39,158.39,158.15,158.33,2025.0
2017-09-15 12:50:00,158.35,158.41,158.3,158.31,1000.0,158.35,158.41,158.3,158.31,1000.0
2017-09-15 12:55:00,158.29,158.39,158.29,158.32,400.0,158.29,158.39,158.29,158.32,400.0
2017-09-15 13:00:00,158.41,158.41,158.16,158.32,3150.0,158.41,158.41,158.16,158.32,3150.0
2017-09-15 13:05:00,158.28,158.53,158.25,158.38,3100.0,158.28,158.53,158.25,158.38,3100.0
2017-09-15 13:10:00,158.47,158.57,158.47,158.57,900.0,158.47,158.57,158.47,158.57,900.0
2017-09-15 13:15:00,158.58,158.65,158.53,158.65,800.0,158.58,158.65,158.53,158.65,800.0
2017-09-15 13:20:00,158.59,158.6,158.48,158.48,1675.0,158.59,158.6,158.48,158.48,1675.0
2017-09-15 13:25:00,158.38,158.52,158.34,158.34,700.0,158.38,158.52,158.34,158.34,700.0
2017-09-15 13:30:00,158.45,158.5,158.45,158.49,400.0,158.45,158.5,158.45,158.49,400.0
2017-09-15 13:35:00,158.43,158.43,158.32,158.32,1245.0,158.43,158.43,158.32,158.32,1245.0
2017-09-15 13:40:00,158.34,158.34,158.14,158.14,1934.0,158.34,158.34,158.14,158.14,1934.0
2017-09-15 13:45:00,158.18,158.37,158.14,158.37,1500.0,158.18,158.37,158.14,158.37,1500.0
2017-09-15 13:50:00,158.32,158.37,158.21,158.31,3625.0,158.32,158.37,158.21,158.31,3625.0
2017-09-15 13:55:00,158.31,158.44,158.31,158.36,1100.0,158.31,158.44,158.31,158.36,1100.0
2017-09-15 14:00:00,158.4,158.6,158.39,158.48,1650.0,158.4,158.6,158.39,158.48,1650.0
2017-09-15 14:05:00,158.42,158.42,158.42,158.42,100.0,158.42,158.42,158.42,158.42,100.0
2017-09-15 14:10:00,158.51,158.57,158.46,158.47,800.0,158.51,158.57,158.46,158.47,800.0
2017-09-15 14:15:00,158.46,158.61,158.44,158.61,1858.0,158.46,158.61,158.44,158.61,1858.0
2017-09-15 14:20:00,158.55,158.55,158.49,158.55,400.0,158.55,158.55,158.49,158.55,400.0
2017-09-15 14:25:00,158.61,158.61,158.55,158.6,1300.0,158.61,158.61,158.55,158.6,1300.0
2017-09-15 14:30:00,158.52,158.71,158.52,158.71,1200.0,158.52,158.71,158.52,158.71,1200.0
2017-09-15 14:35:00,158.71,158.71,158.7,158.7,300.0,158.71,158.71,158.7,158.7,300.0
2017-09-15 14:40:00,158.72,158.8,158.71,158.8,600.0,158.72,158.8,158.71,158.8,600.0
2017-09-15 14:45:00,158.81,158.89,158.81,158.88,500.0,158.81,158.89,158.81,158.88,500.0
2017-09-15 14:50:00,158.86,158.91,158.71,158.82,4600.0,158.86,158.91,158.71,158.82,4600.0
2017-09-15 14:55:00,158.78,158.78,158.68,158.72,1200.0,158.78,158.78,158.68,158.72,1200.0
2017-09-15 15:00:00,158.72,158.74,158.61,158.73,1231.0,158.72,158.74,158.61,158.73,1231.0
2017-09-15 15:05:00,158.78,158.8,158.69,158.75,1300.0,158.78,158.8,158.69,158.75,1300.0
2017-09-15 15:10:00,158.69,158.95,158.67,158.87,5993.0,158.69,158.95,158.67,158.87,5993.0
2017-09-15 15:15:00,158.87,158.88,158.78,158.83,900.0,158.87,158.88,158.78,158.83,900.0
2017-09-15 15:20:00,158.83,158.98,158.83,158.97,1696.0,158.83,158.98,158.83,158.97,1696.0
2017-09-15 15:25:00,158.87,159.0,158.87,158.96,2266.0,158.87,159.0,158.87,158.96,2266.0
2017-09-15 15:30:00,158.95,159.01,158.94,158.98,2400.0,158.95,159.01,158.94,158.98,2400.0
2017-09-15 15:35:00,158.96,158.98,158.94,158.96,2970.0,158.96,158.98,158.94,158.96,2970.0
2017-09-15 15:40:00,158.96,158.98,158.95,158.97,7902.0,158.96,158.98,158.95,158.97,7902.0
2017-09-15 15:45:00,158.96,158.97,158.69,158.75,8606.0,158.96,158.97,158.69,158.75,8606.0
2017-09-15 15:50:00,158.76,159.08,158.76,158.98,13130.0,158.76,159.08,158.76,158.98,13130.0
2017-09-15 15:55:00,158.98,159.05,158.87,158.97,24014.0,158.98,159.05,158.87,158.97,24014.0
2017-09-18 09:30:00,159.37,160.3,159.04,160.23,10118.0,159.37,160.3,159.04,160.23,10118.0
2017-09-18 09:35:00,160.12,161.14,160.12,161.14,7471.0,160.12,161.14,160.12,161.14,7471.0
2017-09-18 09:40:00,161.2,161.2,160.62,160.84,7225.0,161.2,161.2,160.62,160.84,7225.0
2017-09-18 09:45:00,160.77,160.77,160.32,160.74,6900.0,160.77,160.77,160.32,160.74,6900.0
2017-09-18 09:50:00,160.79,160.83,160.47,160.48,1245.0,160.79,160.83,160.47,160.48,1245.0
2017-09-18 09:55:00,160.43,160.68,160.29,160.37,4700.0,160.43,160.68,160.29,160.37,4700.0
2017-09-18 10:00:00,160.2,160.75,160.19,160.74,4289.0,160.2,160.75,160.19,160.74,4289.0
2017-09-18 10:05:00,160.76,160.76,160.5,160.67,3077.0,160.76,160.76,160.5,160.67,3077.0
2017-09-18 10:10:00,160.67,160.78,160.64,160.78,1300.0,160.67,160.78,160.64,160.78,1300.0
2017-09-18 10:15:00,160.79,161.13,160.79,161.13,1400.0,160.79,161.13,160.79,161.13,1400.0
2017-09-18 10:20:00,161.13,161.45,161.13,161.37,4618.0,161.13,161.45,161.13,161.37,4618.0
2017-09-18 10:25:00,161.43,161.47,161.42,161.45,600.0,161.43,161.47,161.42,161.45,600.0
2017-09-18 10:30:00,161.31,161.42,161.13,161.24,6265.0,161.31,161.42,161.13,161.24,6265.0
2017-09-18 10:35:00,161.33,161.45,161.23,161.44,5305.0,161.33,161.45,161.23,161.44,5305.0
2017-09-18 10:40:00,161.46,161.59,161.41,161.41,883.0,161.46,161.59,161.41,161.41,883.0
2017-09-18 10:45:00,161.49,161.61,161.47,161.61,2525.0,161.49,161.61,161.47,161.61,2525.0
2017-09-18 10:50:00,161.79,162.04,161.74,162.04,1981.0,161.79,162.04,161.74,162.04,1981.0
2017-09-18 10:55:00,162.06,162.16,162.01,162.01,631.0,162.06,162.16,162.01,162.01,631.0
2017-09-18 11:00:00,162.06,162.07,161.93,161.94,4370.0,162.06,162.07,161.93,161.94,4370.0
2017-09-18 11:05:00,162.0,162.0,161.56,161.69,3600.0,162.0,162.0,161.56,161.69,3600.0
2017-09-18 11:10:00,161.7,161.85,161.69,161.85,300.0,161.7,161.85,161.69,161.85,300.0
2017-09-18 11:15:00,161.86,161.86,161.73,161.86,600.0,161.86,161.86,161.73,161.86,600.0
2017-09-18 11:20:00,161.87,161.94,161.77,161.94,2450.0,161.87,161.94,161.77,161.94,2450.0
2017-09-18 11:25:00,161.94,161.94,161.82,161.94,1850.0,161.94,161.94,161.82,161.94,1850.0
2017-09-18 11:30:00,161.9,161.9,161.67,161.67,2600.0,161.9,161.9,161.67,161.67,2600.0
2017-09-18 11:35:00,161.68,161.81,161.68,161.81,3565.0,161.68,161.81,161.68,161.81,3565.0
2017-09-18 11:40:00,161.79,161.83,161.66,161.66,713.0,161.79,161.83,161.66,161.66,713.0
2017-09-18 11:45:00,161.72,161.89,161.67,161.89,900.0,161.72,161.89,161.67,161.89,900.0
2017-09-18 11:50:00,161.83,161.96,161.83,161.95,1609.0,161.83,161.96,161.83,161.95,1609.0
2017-09-18 11:55:00,161.91,162.0,161.83,161.99,10364.0,161.91,162.0,161.83,161.99,10364.0
2017-09-18 12:00:00,162.0,162.0,161.7,161.81,3282.0,162.0,162.0,161.7,161.81,3282.0
2017-09-18 12:05:00,161.75,162.0,161.69,162.0,1600.0,161.75,162.0,161.69,162.0,1600.0
2017-09-18 12:10:00,162.0,162.18,161.99,162.18,1254.0,162.0,162.18,161.99,162.18,1254.0
2017-09-18 12:15:00,162.1,162.23,162.1,162.18,400.0,162.1,162.23,162.1,162.18,400.0
2017-09-18 12:20:00,162.11,162.13,161.97,161.98,2900.0,162.11,162.13,161.97,161.98,2900.0
2017-09-18 12:25:00,161.87,161.87,161.86,161.87,100.0,161.87,161.87,161.86,161.87,100.0
2017-09-18 12:30:00,161.86,161.86,161.63,161.63,900.0,161.86,161.86,161.63,161.63,900.0
2017-09-18 12:35:00,161.64,161.69,161.62,161.65,1700.0,161.64,161.69,161.62,161.65,1700.0
2017-09-18 12:40:00,161.68,161.78,161.6,161.78,2200.0,161.68,161.78,161.6,161.78,2200.0
2017-09-18 12:45:00,161.83,162.03,161.78,162.03,2100.0,161.83,162.03,161.78,162.03,2100.0
2017-09-18 12:50:00,162.03,162.15,161.99,162.15,500.0,162.03,162.15,161.99,162.15,500.0
2017-09-18 12:55:00,162.31,162.43,162.13,162.43,4593.0,162.31,162.43,162.13,162.43,4593.0
2017-09-18 13:00:00,162.43,162.43,161.81,162.15,7968.0,162.43,162.43,161.81,162.15,7968.0
2017-09-18 13:05:00,162.17,162.27,162.01,162.18,4405.0,162.17,162.27,162.01,162.18,4405.0
2017-09-18 13:10:00,162.17,162.36,162.17,162.36,600.0,162.17,162.36,162.17,162.36,600.0
2017-09-18 13:15:00,162.36,162.36,162.36,162.36,0.0,162.36,162.36,162.36,162.36,0.0
2017-09-18 13:20:00,162.21,162.3,162.12,162.3,1900.0,162.21,162.3,162.12,162.3,1900.0
2017-09-18 13:25:00,162.28,162.3,162.2,162.23,1939.0,162.28,162.3,162.2,162.23,1939.0
2017-09-18 13:30:00,162.23,162.23,162.23,162.23,0.0,162.23,162.23,162.23,162.23,0.0
2017-09-18 13:35:00,162.22,162.22,162.14,162.15,1100.0,162.22,162.22,162.14,162.15,1100.0
2017-09-18 13:40:00,162.21,162.28,162.15,162.27,543.0,162.21,162.28,162.15,162.27,543.0
2017-09-18 13:45:00,162.21,162.21,162.21,162.21,100.0,162.21,162.21,162.21,162.21,100.0
2017-09-18 13:50:00,162.09,162.16,162.07,162.09,600.0,162.09,162.16,162.07,162.09,600.0
2017-09-18 13:55:00,161.95,162.13,161.94,162.13,6000.0,161.95,162.13,161.94,162.13,6000.0
2017-09-18 14:00:00,162.16,162.16,162.02,162.02,2394.0,162.16,162.16,162.02,162.02,2394.0
2017-09-18 14:05:00,162.03,162.31,162.03,162.16,4112.0,162.03,162.31,162.03,162.16,4112.0
2017-09-18 14:10:00,162.16,162.16,162.16,162.16,0.0,162.16,162.16,162.16,162.16,0.0
2017-09-18 14:15:00,162.12,162.12,161.79,161.79,1200.0,162.12,162.12,161.79,161.79,1200.0
2017-09-18 14:20:00,161.67,161.89,161.62,161.86,2780.0,161.67,161.89,161.62,161.86,2780.0
2017-09-18 14:25:00,161.72,161.79,161.57,161.78,5447.0,161.72,161.79,161.57,161.78,5447.0
2017-09-18 14:30:00,161.86,161.86,161.78,161.81,1000.0,161.86,161.86,161.78,161.81,1000.0
2017-09-18 14:35:00,161.73,161.81,161.5,161.5,6650.0,161.73,161.81,161.5,161.5,6650.0
2017-09-18 14:40:00,161.57,161.62,161.35,161.6,4634.0,161.57,161.62,161.35,161.6,4634.0
2017-09-18 14:45:00,161.63,161.73,161.63,161.72,7034.0,161.63,161.73,161.63,161.72,7034.0
2017-09-18 14:50:00,161.73,161.73,161.66,161.69,500.0,161.73,161.73,161.66,161.69,500.0
2017-09-18 14:55:00,161.74,161.74,161.74,161.74,100.0,161.74,161.74,161.74,161.74,100.0
2017-09-18 15:00:00,161.8,162.49,161.8,162.49,7172.0,161.8,162.49,161.8,162.49,7172.0
2017-09-18 15:05:00,162.39,162.39,162.11,162.23,3100.0,162.39,162.39,162.11,162.23,3100.0
2017-09-18 15:10:00,162.23,162.23,161.96,161.96,1150.0,162.23,162.23,161.96,161.96,1150.0
2017-09-18 15:15:00,162.11,162.16,162.04,162.04,600.0,162.11,162.16,162.04,162.04,600.0
2017-09-18 15:20:00,162.12,162.25,162.11,162.25,2218.0,162.12,162.25,162.11,162.25,2218.0
2017-09-18 15:25:00,162.18,162.43,162.18,162.35,7093.0,162.18,162.43,162.18,162.35,7093.0
2017-09-18 15:30:00,162.4,162.46,162.25,162.36,7945.0,162.4,162.46,162.25,162.36,7945.0
2017-09-18 15:35:00,162.29,162.41,162.27,162.34,1500.0,162.29,162.41,162.27,162.34,1500.0
2017-09-18 15:40:00,162.33,162.34,162.21,162.25,2513.0,162.33,162.34,162.21,162.25,2513.0
2017-09-18 15:45:00,162.21,162.41,162.21,162.25,4299.0,162.21,162.41,162.21,162.25,4299.0
2017-09-18 15:50:00,162.25,162.33,162.04,162.17,8601.0,162.25,162.33,162.04,162.17,8601.0
2017-09-18 15:55:00,162.21,162.21,161.93,162.1,24607.0,162.21,162.21,161.93,162.1,24607.0
2017-09-19 09:30:00,162.09,162.2,161.0,161.34,2980.0,162.09,162.2,161.0,161.34,2980.0
2017-09-19 09:35:00,161.88,162.19,161.43,161.43,2000.0,161.88,162.19,161.43,161.43,2000.0
2017-09-19 09:40:00,161.42,161.49,161.21,161.49,2934.0,161.42,161.49,161.21,161.49,2934.0
2017-09-19 09:45:00,161.6,161.6,161.41,161.42,700.0,161.6,161.6,161.41,161.42,700.0
2017-09-19 09:50:00,161.36,161.85,161.24,161.77,7353.0,161.36,161.85,161.24,161.77,7353.0
2017-09-19 09:55:00,161.84,162.02,161.44,161.44,6282.0,161.84,162.02,161.44,161.44,6282.0
2017-09-19 10:00:00,161.36,161.62,161.29,161.62,1900.0,161.36,161.62,161.29,161.62,1900.0
2017-09-19 10:05:00,161.56,161.56,161.25,161.25,1300.0,161.56,161.56,161.25,161.25,1300.0
2017-09-19 10:10:00,161.12,161.22,161.01,161.05,2100.0,161.12,161.22,161.01,161.05,2100.0
2017-09-19 10:15:00,161.02,161.27,160.74,161.14,2800.0,161.02,161.27,160.74,161.14,2800.0
2017-09-19 10:20:00,160.98,161.1,160.68,160.81,1100.0,160.98,161.1,160.68,160.81,1100.0
2017-09-19 10:25:00,160.89,161.36,160.89,161.21,2221.0,160.89,161.36,160.89,161.21,2221.0
2017-09-19 10:30:00,161.36,161.4,161.0,161.11,1700.0,161.36,161.4,161.0,161.11,1700.0
2017-09-19 10:35:00,160.96,161.16,160.95,161.16,1735.0,160.96,161.16,160.95,161.16,1735.0
2017-09-19 10:40:00,161.12,161.13,161.0,161.08,800.0,161.12,161.13,161.0,161.08,800.0
2017-09-19 10:45:00,161.09,161.09,160.96,161.03,1300.0,161.09,161.09,160.96,161.03,1300.0
2017-09-19 10:50:00,160.97,160.97,160.6,160.8,7199.0,160.97,160.97,160.6,160.8,7199.0
2017-09-19 10:55:00,160.8,160.95,160.68,160.95,4700.0,160.8,160.95,160.68,160.95,4700.0
2017-09-19 11:00:00,160.83,160.83,160.5,160.52,1900.0,160.83,160.83,160.5,160.52,1900.0
2017-09-19 11:05:00,160.51,160.63,160.33,160.45,3476.0,160.51,160.63,160.33,160.45,3476.0
2017-09-19 11:10:00,160.47,160.56,160.47,160.49,500.0,160.47,160.56,160.47,160.49,500.0
2017-09-19 11:15:00,160.58,160.69,160.51,160.53,1400.0,160.58,160.69,160.51,160.53,1400.0
2017-09-19 11:20:00,160.47,160.76,160.44,160.71,10265.0,160.47,160.76,160.44,160.71,10265.0
2017-09-19 11:25:00,160.72,160.86,160.7,160.86,1482.0,160.72,160.86,160.7,160.86,1482.0
2017-09-19 11:30:00,160.87,160.94,160.85,160.94,1200.0,160.87,160.94,160.85,160.94,1200.0
2017-09-19 11:35:00,161.08,161.38,161.01,161.24,3700.0,161.08,161.38,161.01,161.24,3700.0
2017-09-19 11:40:00,161.11,161.22,161.05,161.06,1595.0,161.11,161.22,161.05,161.06,1595.0
2017-09-19 11:45:00,161.06,161.15,161.05,161.15,600.0,161.06,161.15,161.05,161.15,600.0
2017-09-19 11:50:00,161.03,161.14,161.0,161.14,2000.0,161.03,161.14,161.0,161.14,2000.0
2017-09-19 11:55:00,161.09,161.15,160.97,161.15,1300.0,161.09,161.15,160.97,161.15,1300.0
2017-09-19 12:00:00,161.15,161.43,161.13,161.43,3200.0,161.15,161.43,161.13,161.43,3200.0
2017-09-19 12:05:00,161.33,161.34,161.33,161.33,225.0,161.33,161.34,161.33,161.33,225.0
2017-09-19 12:10:00,161.31,161.36,161.27,161.27,1500.0,161.31,161.36,161.27,161.27,1500.0
2017-09-19 12:15:00,161.26,161.37,161.23,161.23,1800.0,161.26,161.37,161.23,161.23,1800.0
2017-09-19 12:20:00,161.31,161.32,161.23,161.28,1200.0,161.31,161.32,161.23,161.28,1200.0
2017-09-19 12:25:00,161.33,161.33,161.23,161.23,2905.0,161.33,161.33,161.23,161.23,2905.0
2017-09-19 12:30:00,161.27,161.33,161.19,161.26,4418.0,161.27,161.33,161.19,161.26,4418.0
2017-09-19 12:35:00,161.26,161.33,161.26,161.29,700.0,161.26,161.33,161.26,161.29,700.0
2017-09-19 12:40:00,161.35,161.48,161.32,161.39,1000.0,161.35,161.48,161.32,161.39,1000.0
2017-09-19 12:45:00,161.34,161.4,161.23,161.24,1100.0,161.34,161.4,161.23,161.24,1100.0
2017-09-19 12:50:00,161.34,161.35,161.17,161.21,2400.0,161.34,161.35,161.17,161.21,2400.0
2017-09-19 12:55:00,161.25,161.55,161.14,161.3,13220.0,161.25,161.55,161.14,161.3,13220.0
2017-09-19 13:00:00,161.3,161.57,161.29,161.29,4256.0,161.3,161.57,161.29,161.29,4256.0
2017-09-19 13:05:00,161.36,161.45,161.27,161.27,2100.0,161.36,161.45,161.27,161.27,2100.0
2017-09-19 13:10:00,161.37,161.46,161.34,161.44,1300.0,161.37,161.46,161.34,161.44,1300.0
2017-09-19 13:15:00,161.34,161.51,161.34,161.51,1727.0,161.34,161.51,161.34,161.51,1727.0
2017-09-19 13:20:00,161.5,161.67,161.5,161.67,702.0,161.5,161.67,161.5,161.67,702.0
2017-09-19 13:25:00,161.69,161.7,161.52,161.55,2416.0,161.69,161.7,161.52,161.55,2416.0
2017-09-19 13:30:00,161.62,161.63,161.56,161.56,900.0,161.62,161.63,161.56,161.56,900.0
2017-09-19 13:35:00,161.63,161.76,161.54,161.76,1000.0,161.63,161.76,161.54,161.76,1000.0
2017-09-19 13:40:00,161.76,161.84,161.66,161.77,900.0,161.76,161.84,161.66,161.77,900.0
2017-09-19 13:45:00,161.84,161.84,161.67,161.75,1100.0,161.84,161.84,161.67,161.75,1100.0
2017-09-19 13:50:00,161.75,161.8,161.59,161.59,3724.0,161.75,161.8,161.59,161.59,3724.0
2017-09-19 13:55:00,161.59,161.59,161.34,161.36,1700.0,161.59,161.59,161.34,161.36,1700.0
2017-09-19 14:00:00,161.31,161.42,161.18,161.38,2825.0,161.31,161.42,161.18,161.38,2825.0
2017-09-19 14:05:00,161.37,161.37,161.2,161.34,1400.0,161.37,161.37,161.2,161.34,1400.0
2017-09-19 14:10:00,161.29,161.29,161.05,161.14,2000.0,161.29,161.29,161.05,161.14,2000.0
2017-09-19 14:15:00,161.11,161.18,161.09,161.18,1004.0,161.11,161.18,161.09,161.18,1004.0
2017-09-19 14:20:00,161.24,161.24,161.16,161.24,1200.0,161.24,161.24,161.16,161.24,1200.0
2017-09-19 14:25:00,161.24,161.37,161.19,161.37,900.0,161.24,161.37,161.19,161.37,900.0
2017-09-19 14:30:00,161.36,161.69,161.36,161.63,1800.0,161.36,161.69,161.36,161.63,1800.0
2017-09-19 14:35:00,161.62,161.71,161.37,161.51,4800.0,161.62,161.71,161.37,161.51,4800.0
2017-09-19 14:40:00,161.48,161.48,161.4,161.48,1300.0,161.48,161.48,161.4,161.48,1300.0
2017-09-19 14:45:00,161.51,161.51,161.39,161.46,400.0,161.51,161.51,161.39,161.46,400.0
2017-09-19 14:50:00,161.5,161.56,161.41,161.56,1700.0,161.5,161.56,161.41,161.56,1700.0
2017-09-19 14:55:00,161.6,161.6,161.19,161.19,4300.0,161.6,161.6,161.19,161.19,4300.0
2017-09-19 15:00:00,161.19,161.4,161.19,161.32,1600.0,161.19,161.4,161.19,161.32,1600.0
2017-09-19 15:05:00,161.32,161.32,161.12,161.19,2732.0,161.32,161.32,161.12,161.19,2732.0
2017-09-19 15:10:00,161.23,161.23,161.02,161.03,4592.0,161.23,161.23,161.02,161.03,4592.0
2017-09-19 15:15:00,161.02,161.23,161.02,161.09,6100.0,161.02,161.23,161.02,161.09,6100.0
2017-09-19 15:20:00,161.14,161.18,161.01,161.08,3583.0,161.14,161.18,161.01,161.08,3583.0
2017-09-19 15:25:00,161.03,161.09,160.96,160.96,11410.0,161.03,161.09,160.96,160.96,11410.0
2017-09-19 15:30:00,160.97,160.97,160.79,160.79,3568.0,160.97,160.97,160.79,160.79,3568.0
2017-09-19 15:35:00,160.78,160.83,160.7,160.75,10483.0,160.78,160.83,160.7,160.75,10483.0
2017-09-19 15:40:00,160.75,160.76,160.53,160.64,9456.0,160.75,160.76,160.53,160.64,9456.0
2017-09-19 15:45:00,160.64,160.73,160.55,160.55,11274.0,160.64,160.73,160.55,160.55,11274.0
2017-09-19 15:50:00,160.38,160.55,160.13,160.37,19355.0,160.38,160.55,160.13,160.37,19355.0
2017-09-19 15:55:00,160.37,160.54,160.28,160.53,27846.0,160.37,160.54,160.28,160.53,27846.0
2017-09-20 09:30:00,160.89,161.63,160.89,161.39,2938.0,160.89,161.63,160.89,161.39,2938.0
2017-09-20 09:35:00,161.39,161.39,161.39,161.39,0.0,161.39,161.39,161.39,161.39,0.0
2017-09-20 09:40:00,161.12,161.16,160.72,161.04,9957.0,161.12,161.16,160.72,161.04,9957.0
2017-09-20 09:45:00,161.12,161.12,161.08,161.08,452.0,161.12,161.12,161.08,161.08,452.0
2017-09-20 09:50:00,161.0,161.21,160.72,160.92,7025.0,161.0,161.21,160.72,160.92,7025.0
2017-09-20 09:55:00,161.0,161.18,161.0,161.18,1564.0,161.0,161.18,161.0,161.18,1564.0
2017-09-20 10:00:00,161.17,161.17,160.64,160.64,1300.0,161.17,161.17,160.64,160.64,1300.0
2017-09-20 10:05:00,160.54,160.54,160.05,160.15,2700.0,160.54,160.54,160.05,160.15,2700.0
2017-09-20 10:10:00,160.38,160.56,160.38,160.56,400.0,160.38,160.56,160.38,160.56,400.0
2017-09-20 10:15:00,160.59,160.59,160.33,160.48,3000.0,160.59,160.59,160.33,160.48,3000.0
2017-09-20 10:20:00,160.47,160.56,160.29,160.29,2600.0,160.47,160.56,160.29,160.29,2600.0
2017-09-20 10:25:00,160.2,160.24,160.2,160.21,400.0,160.2,160.24,160.2,160.21,400.0
2017-09-20 10:30:00,160.27,160.43,160.27,160.38,1950.0,160.27,160.43,160.27,160.38,1950.0
2017-09-20 10:35:00,160.31,160.32,160.13,160.13,1100.0,160.31,160.32,160.13,160.13,1100.0
2017-09-20 10:40:00,160.06,160.06,160.05,160.06,400.0,160.06,160.06,160.05,160.06,400.0
2017-09-20 10:45:00,160.02,160.08,159.87,160.08,2740.0,160.02,160.08,159.87,160.08,2740.0
2017-09-20 10:50:00,160.14,160.2,159.63,159.7,4120.0,160.14,160.2,159.63,159.7,4120.0
2017-09-20 10:55:00,159.64,159.64,159.45,159.45,2200.0,159.64,159.64,159.45,159.45,2200.0
2017-09-20 11:00:00,159.43,159.51,159.42,159.44,400.0,159.43,159.51,159.42,159.44,400.0
2017-09-20 11:05:00,159.53,159.53,158.87,158.97,3662.0,159.53,159.53,158.87,158.97,3662.0
2017-09-20 11:10:00,159.05,159.05,158.97,158.97,400.0,159.05,159.05,158.97,158.97,400.0
2017-09-20 11:15:00,158.98,159.0,158.83,158.87,3607.0,158.98,159.0,158.83,158.87,3607.0
2017-09-20 11:20:00,158.97,159.11,158.94,159.0,2300.0,158.97,159.11,158.94,159.0,2300.0
2017-09-20 11:25:00,159.04,159.04,158.73,158.86,2900.0,159.04,159.04,158.73,158.86,2900.0
2017-09-20 11:30:00,159.07,159.07,158.98,159.07,905.0,159.07,159.07,158.98,159.07,905.0
2017-09-20 11:35:00,159.24,159.32,159.13,159.28,1400.0,159.24,159.32,159.13,159.28,1400.0
2017-09-20 11:40:00,159.21,159.25,159.05,159.12,2150.0,159.21,159.25,159.05,159.12,2150.0
2017-09-20 11:45:00,159.05,159.36,159.05,159.29,1400.0,159.05,159.36,159.05,159.29,1400.0
2017-09-20 11:50:00,159.37,159.37,159.09,159.09,1000.0,159.37,159.37,159.09,159.09,1000.0
2017-09-20 11:55:00,159.14,159.24,159.04,159.24,1300.0,159.14,159.24,159.04,159.24,1300.0
2017-09-20 12:00:00,159.4,159.45,159.35,159.42,1200.0,159.4,159.45,159.35,159.42,1200.0
2017-09-20 12:05:00,159.36,159.36,159.16,159.17,3097.0,159.36,159.36,159.16,159.17,3097.0
2017-09-20 12:10:00,159.2,159.24,159.13,159.19,1400.0,159.2,159.24,159.13,159.19,1400.0
2017-09-20 12:15:00,159.28,159.37,159.23,159.37,1500.0,159.28,159.37,159.23,159.37,1500.0
2017-09-20 12:20:00,159.45,159.51,159.37,159.51,300.0,159.45,159.51,159.37,159.51,300.0
2017-09-20 12:25:00,159.5,159.5,159.19,159.32,4190.0,159.5,159.5,159.19,159.32,4190.0
2017-09-20 12:30:00,159.25,159.37,159.25,159.37,500.0,159.25,159.37,159.25,159.37,500.0
2017-09-20 12:35:00,159.49,159.54,159.42,159.45,600.0,159.49,159.54,159.42,159.45,600.0
2017-09-20 12:40:00,159.6,159.6,159.43,159.43,1100.0,159.6,159.6,159.43,159.43,1100.0
2017-09-20 12:45:00,159.36,159.46,159.35,159.4,1400.0,159.36,159.46,159.35,159.4,1400.0
2017-09-20 12:50:00,159.4,159.4,159.33,159.33,250.0,159.4,159.4,159.33,159.33,250.0
2017-09-20 12:55:00,159.46,159.46,159.41,159.41,400.0,159.46,159.46,159.41,159.41,400.0
2017-09-20 13:00:00,159.44,159.44,159.16,159.3,4100.0,159.44,159.44,159.16,159.3,4100.0
2017-09-20 13:05:00,159.3,159.3,159.22,159.22,600.0,159.3,159.3,159.22,159.22,600.0
2017-09-20 13:10:00,159.31,159.33,159.3,159.31,800.0,159.31,159.33,159.3,159.31,800.0
2017-09-20 13:15:00,159.21,159.21,158.9,158.91,1777.0,159.21,159.21,158.9,158.91,1777.0
2017-09-20 13:20:00,158.86,158.88,158.77,158.77,1200.0,158.86,158.88,158.77,158.77,1200.0
2017-09-20 13:25:00,158.89,158.9,158.74,158.88,800.0,158.89,158.9,158.74,158.88,800.0
2017-09-20 13:30:00,158.91,158.91,158.82,158.84,1600.0,158.91,158.91,158.82,158.84,1600.0
2017-09-20 13:35:00,158.87,158.94,158.87,158.94,400.0,158.87,158.94,158.87,158.94,400.0
2017-09-20 13:40:00,158.94,158.98,158.94,158.98,668.0,158.94,158.98,158.94,158.98,668.0
2017-09-20 13:45:00,158.91,159.04,158.75,158.9,1540.0,158.91,159.04,158.75,158.9,1540.0
2017-09-20 13:50:00,158.9,159.01,158.9,159.01,1400.0,158.9,159.01,158.9,159.01,1400.0
2017-09-20 13:55:00,159.0,159.24,158.96,159.24,813.0,159.0,159.24,158.96,159.24,813.0
2017-09-20 14:00:00,159.1,159.19,158.48,158.57,4400.0,159.1,159.19,158.48,158.57,4400.0
2017-09-20 14:05:00,158.7,158.7,158.45,158.57,1100.0,158.7,158.7,158.45,158.57,1100.0
2017-09-20 14:10:00,158.48,158.58,158.44,158.44,900.0,158.48,158.58,158.44,158.44,900.0
2017-09-20 14:15:00,158.4,158.48,158.32,158.4,900.0,158.4,158.48,158.32,158.4,900.0
2017-09-20 14:20:00,158.45,158.46,157.77,158.15,2830.0,158.45,158.46,157.77,158.15,2830.0
2017-09-20 14:25:00,158.12,158.46,158.0,158.17,13799.0,158.12,158.46,158.0,158.17,13799.0
2017-09-20 14:30:00,158.15,158.23,158.01,158.15,1300.0,158.15,158.23,158.01,158.15,1300.0
2017-09-20 14:35:00,158.13,158.13,157.79,158.01,2700.0,158.13,158.13,157.79,158.01,2700.0
2017-09-20 14:40:00,158.02,158.07,157.87,157.87,3900.0,158.02,158.07,157.87,157.87,3900.0
2017-09-20 14:45:00,157.87,158.14,157.87,158.14,5800.0,157.87,158.14,157.87,158.14,5800.0
2017-09-20 14:50:00,158.23,158.35,158.23,158.31,2537.0,158.23,158.35,158.23,158.31,2537.0
2017-09-20 14:55:00,158.4,158.64,158.38,158.47,2700.0,158.4,158.64,158.38,158.47,2700.0
2017-09-20 15:00:00,158.45,158.65,158.42,158.64,800.0,158.45,158.65,158.42,158.64,800.0
2017-09-20 15:05:00,158.46,158.64,158.45,158.64,500.0,158.46,158.64,158.45,158.64,500.0
2017-09-20 15:10:00,158.62,158.69,158.36,158.61,3836.0,158.62,158.69,158.36,158.61,3836.0
2017-09-20 15:15:00,158.59,158.7,158.59,158.59,1300.0,158.59,158.7,158.59,158.59,1300.0
2017-09-20 15:20:00,158.66,158.68,158.48,158.48,5900.0,158.66,158.68,158.48,158.48,5900.0
2017-09-20 15:25:00,158.54,158.56,158.44,158.46,2000.0,158.54,158.56,158.44,158.46,2000.0
2017-09-20 15:30:00,158.5,158.71,158.5,158.58,8395.0,158.5,158.71,158.5,158.58,8395.0
2017-09-20 15:35:00,158.57,158.57,158.35,158.35,2515.0,158.57,158.57,158.35,158.35,2515.0
2017-09-20 15:40:00,158.35,158.38,158.24,158.26,7724.0,158.35,158.38,158.24,158.26,7724.0
2017-09-20 15:45:00,158.24,158.43,158.22,158.41,7283.0,158.24,158.43,158.22,158.41,7283.0
2017-09-20 15:50:00,158.5,158.63,158.44,158.47,7989.0,158.5,158.63,158.44,158.47,7989.0
2017-09-20 15:55:00,158.45,158.54,158.41,158.5,22587.0,158.45,158.54,158.41,158.5,22587.0
2017-09-21 09:30:00,158.51,158.68,158.35,158.47,3449.0,158.51,158.68,158.35,158.47,3449.0
2017-09-21 09:35:00,158.3,158.3,157.44,157.44,2213.0,158.3,158.3,157.44,157.44,2213.0
2017-09-21 09:40:00,157.31,157.31,156.58,156.78,2600.0,157.31,157.31,156.58,156.78,2600.0
2017-09-21 09:45:00,156.78,156.97,156.24,156.25,3076.0,156.78,156.97,156.24,156.25,3076.0
2017-09-21 09:50:00,156.4,156.75,156.15,156.23,7597.0,156.4,156.75,156.15,156.23,7597.0
2017-09-21 09:55:00,156.11,156.41,156.08,156.22,4830.0,156.11,156.41,156.08,156.22,4830.0
2017-09-21 10:00:00,156.39,156.44,156.22,156.28,5300.0,156.39,156.44,156.22,156.28,5300.0
2017-09-21 10:05:00,156.36,156.36,155.94,156.07,1900.0,156.36,156.36,155.94,156.07,1900.0
2017-09-21 10:10:00,155.98,156.53,155.98,156.49,6746.0,155.98,156.53,155.98,156.49,6746.0
2017-09-21 10:15:00,156.6,156.6,156.33,156.33,5800.0,156.6,156.6,156.33,156.33,5800.0
2017-09-21 10:20:00,156.23,156.3,156.01,156.05,5000.0,156.23,156.3,156.01,156.05,5000.0
2017-09-21 10:25:00,156.04,156.11,156.01,156.01,1463.0,156.04,156.11,156.01,156.01,1463.0
2017-09-21 10:30:00,156.02,156.19,155.85,156.19,2455.0,156.02,156.19,155.85,156.19,2455.0
2017-09-21 10:35:00,156.1,156.11,155.85,155.85,2200.0,156.1,156.11,155.85,155.85,2200.0
2017-09-21 10:40:00,155.93,155.98,155.81,155.91,3245.0,155.93,155.98,155.81,155.91,3245.0
2017-09-21 10:45:00,155.77,156.07,155.77,156.02,4423.0,155.77,156.07,155.77,156.02,4423.0
2017-09-21 10:50:00,156.02,156.28,156.02,156.22,2200.0,156.02,156.28,156.02,156.22,2200.0
2017-09-21 10:55:00,156.22,156.22,156.22,156.22,0.0,156.22,156.22,156.22,156.22,0.0
2017-09-21 11:00:00,156.2,156.29,156.15,156.29,1665.0,156.2,156.29,156.15,156.29,1665.0
2017-09-21 11:05:00,156.17,156.18,156.01,156.18,2100.0,156.17,156.18,156.01,156.18,2100.0
2017-09-21 11:10:00,156.17,156.23,156.13,156.13,1625.0,156.17,156.23,156.13,156.13,1625.0
2017-09-21 11:15:00,156.13,156.13,156.13,156.13,0.0,156.13,156.13,156.13,156.13,0.0
2017-09-21 11:20:00,156.14,156.17,156.06,156.12,1674.0,156.14,156.17,156.06,156.12,1674.0
2017-09-21 11:25:00,156.07,156.1,155.86,155.97,8162.0,156.07,156.1,155.86,155.97,8162.0
2017-09-21 11:30:00,156.0,156.25,155.99,156.13,3437.0,156.0,156.25,155.99,156.13,3437.0
2017-09-21 11:35:00,156.14,156.23,155.96,156.23,8103.0,156.14,156.23,155.96,156.23,8103.0
2017-09-21 11:40:00,156.24,156.24,156.17,156.23,900.0,156.24,156.24,156.17,156.23,900.0
2017-09-21 11:45:00,156.18,156.18,156.07,156.13,1000.0,156.18,156.18,156.07,156.13,1000.0
2017-09-21 11:50:00,156.08,156.11,156.02,156.07,1000.0,156.08,156.11,156.02,156.07,1000.0
2017-09-21 11:55:00,155.96,156.03,155.93,155.93,4340.0,155.96,156.03,155.93,155.93,4340.0
2017-09-21 12:00:00,155.97,156.05,155.91,156.03,2150.0,155.97,156.05,155.91,156.03,2150.0
2017-09-21 12:05:00,156.0,156.0,155.94,155.98,1500.0,156.0,156.0,155.94,155.98,1500.0
2017-09-21 12:10:00,156.02,156.22,156.02,156.12,2389.0,156.02,156.22,156.02,156.12,2389.0
2017-09-21 12:15:00,156.1,156.1,155.96,155.96,600.0,156.1,156.1,155.96,155.96,600.0
2017-09-21 12:20:00,156.07,156.07,155.98,156.03,300.0,156.07,156.07,155.98,156.03,300.0
2017-09-21 12:25:00,156.02,156.02,155.92,156.02,1500.0,156.02,156.02,155.92,156.02,1500.0
2017-09-21 12:30:00,155.96,155.96,155.33,155.86,14415.0,155.96,155.96,155.33,155.86,14415.0
2017-09-21 12:35:00,155.92,156.2,155.92,156.11,1500.0,155.92,156.2,155.92,156.11,1500.0
2017-09-21 12:40:00,156.07,156.07,155.91,155.97,2400.0,156.07,156.07,155.91,155.97,2400.0
2017-09-21 12:45:00,155.92,156.13,155.92,156.05,1130.0,155.92,156.13,155.92,156.05,1130.0
2017-09-21 12:50:00,156.13,156.22,156.05,156.05,1200.0,156.13,156.22,156.05,156.05,1200.0
2017-09-21 12:55:00,156.09,156.16,156.02,156.02,1000.0,156.09,156.16,156.02,156.02,1000.0
2017-09-21 13:00:00,156.13,156.13,156.07,156.08,892.0,156.13,156.13,156.07,156.08,892.0
2017-09-21 13:05:00,156.13,156.16,156.04,156.07,3700.0,156.13,156.16,156.04,156.07,3700.0
2017-09-21 13:10:00,156.16,156.19,156.03,156.11,3324.0,156.16,156.19,156.03,156.11,3324.0
2017-09-21 13:15:00,156.08,156.08,156.01,156.01,650.0,156.08,156.08,156.01,156.01,650.0
2017-09-21 13:20:00,156.08,156.08,155.99,155.99,350.0,156.08,156.08,155.99,155.99,350.0
2017-09-21 13:25:00,155.96,155.96,155.82,155.82,1049.0,155.96,155.96,155.82,155.82,1049.0
2017-09-21 13:30:00,155.89,155.94,155.8,155.8,1600.0,155.89,155.94,155.8,155.8,1600.0
2017-09-21 13:35:00,155.83,155.95,155.77,155.95,3758.0,155.83,155.95,155.77,155.95,3758.0
2017-09-21 13:40:00,155.88,155.9,155.8,155.81,1300.0,155.88,155.9,155.8,155.81,1300.0
2017-09-21 13:45:00,155.81,155.85,155.22,155.36,10571.0,155.81,155.85,155.22,155.36,10571.0
2017-09-21 13:50:00,155.3,155.48,155.28,155.45,4661.0,155.3,155.48,155.28,155.45,4661.0
2017-09-21 13:55:00,155.36,155.36,155.27,155.27,1100.0,155.36,155.36,155.27,155.27,1100.0
2017-09-21 14:00:00,155.34,155.34,154.97,155.14,7945.0,155.34,155.34,154.97,155.14,7945.0
2017-09-21 14:05:00,155.15,155.18,155.09,155.09,10900.0,155.15,155.18,155.09,155.09,10900.0
2017-09-21 14:10:00,155.09,155.21,154.91,155.05,9670.0,155.09,155.21,154.91,155.05,9670.0
2017-09-21 14:15:00,155.0,155.05,154.82,155.05,2500.0,155.0,155.05,154.82,155.05,2500.0
2017-09-21 14:20:00,155.01,155.71,155.01,155.7,24900.0,155.01,155.71,155.01,155.7,24900.0
2017-09-21 14:25:00,155.59,156.1,155.53,156.0,6055.0,155.59,156.1,155.53,156.0,6055.0
2017-09-21 14:30:00,155.97,156.06,155.88,156.0,5708.0,155.97,156.06,155.88,156.0,5708.0
2017-09-21 14:35:00,155.99,156.01,155.7,155.82,33356.0,155.99,156.01,155.7,155.82,33356.0
2017-09-21 14:40:00,155.82,155.97,155.7,155.85,25598.0,155.82,155.97,155.7,155.85,25598.0
2017-09-21 14:45:00,155.79,155.88,155.34,155.5,6273.0,155.79,155.88,155.34,155.5,6273.0
2017-09-21 14:50:00,155.43,155.58,155.42,155.53,3392.0,155.43,155.58,155.42,155.53,3392.0
2017-09-21 14:55:00,155.59,155.77,155.59,155.66,3665.0,155.59,155.77,155.59,155.66,3665.0
2017-09-21 15:00:00,155.7,155.78,155.6,155.78,3140.0,155.7,155.78,155.6,155.78,3140.0
2017-09-21 15:05:00,155.8,155.93,155.67,155.93,12191.0,155.8,155.93,155.67,155.93,12191.0
2017-09-21 15:10:00,155.93,155.96,155.85,155.85,1500.0,155.93,155.96,155.85,155.85,1500.0
2017-09-21 15:15:00,155.85,155.92,155.7,155.79,4805.0,155.85,155.92,155.7,155.79,4805.0
2017-09-21 15:20:00,155.84,155.89,155.74,155.74,3359.0,155.84,155.89,155.74,155.74,3359.0
2017-09-21 15:25:00,155.83,155.84,155.68,155.73,18606.0,155.83,155.84,155.68,155.73,18606.0
2017-09-21 15:30:00,155.69,155.9,155.69,155.85,4035.0,155.69,155.9,155.69,155.85,4035.0
2017-09-21 15:35:00,155.9,155.9,155.72,155.72,9688.0,155.9,155.9,155.72,155.72,9688.0
2017-09-21 15:40:00,155.73,155.73,155.61,155.63,5976.0,155.73,155.73,155.61,155.63,5976.0
2017-09-21 15:45:00,155.62,155.65,155.57,155.58,5756.0,155.62,155.65,155.57,155.58,5756.0
2017-09-21 15:50:00,155.58,155.76,155.54,155.74,18547.0,155.58,155.76,155.54,155.74,18547.0
2017-09-21 15:55:00,155.74,155.89,155.72,155.76,31654.0,155.74,155.89,155.72,155.76,31654.0
2017-09-22 09:30:00,155.75,155.89,155.39,155.8,5932.0,155.75,155.89,155.39,155.8,5932.0
2017-09-22 09:35:00,155.85,156.43,155.85,156.43,4590.0,155.85,156.43,155.85,156.43,4590.0
2017-09-22 09:40:00,156.4,156.88,156.31,156.69,3433.0,156.4,156.88,156.31,156.69,3433.0
2017-09-22 09:45:00,156.55,157.05,156.55,157.05,1600.0,156.55,157.05,156.55,157.05,1600.0
2017-09-22 09:50:00,157.0,157.24,156.97,157.17,12700.0,157.0,157.24,156.97,157.17,12700.0
2017-09-22 09:55:00,157.13,157.36,156.87,156.87,3000.0,157.13,157.36,156.87,156.87,3000.0
2017-09-22 10:00:00,156.91,157.05,156.91,157.05,800.0,156.91,157.05,156.91,157.05,800.0
2017-09-22 10:05:00,157.14,157.37,157.13,157.37,3100.0,157.14,157.37,157.13,157.37,3100.0
2017-09-22 10:10:00,157.34,157.43,157.2,157.42,3737.0,157.34,157.43,157.2,157.42,3737.0
2017-09-22 10:15:00,157.47,157.64,157.31,157.46,4700.0,157.47,157.64,157.31,157.46,4700.0
2017-09-22 10:20:00,157.39,157.44,157.2,157.2,3603.0,157.39,157.44,157.2,157.2,3603.0
2017-09-22 10:25:00,157.16,157.23,156.86,156.91,2655.0,157.16,157.23,156.86,156.91,2655.0
2017-09-22 10:30:00,156.85,156.85,156.73,156.85,1000.0,156.85,156.85,156.73,156.85,1000.0
2017-09-22 10:35:00,156.94,156.99,156.93,156.99,900.0,156.94,156.99,156.93,156.99,900.0
2017-09-22 10:40:00,157.03,157.09,156.98,156.98,854.0,157.03,157.09,156.98,156.98,854.0
2017-09-22 10:45:00,156.98,157.07,156.93,157.04,5400.0,156.98,157.07,156.93,157.04,5400.0
2017-09-22 10:50:00,157.13,157.13,156.86,157.05,4300.0,157.13,157.13,156.86,157.05,4300.0
2017-09-22 10:55:00,156.96,156.97,156.62,156.63,5872.0,156.96,156.97,156.62,156.63,5872.0
2017-09-22 11:00:00,156.74,156.87,156.74,156.86,2900.0,156.74,156.87,156.74,156.86,2900.0
2017-09-22 11:05:00,156.9,156.95,156.9,156.95,200.0,156.9,156.95,156.9,156.95,200.0
2017-09-22 11:10:00,157.03,157.16,157.03,157.16,800.0,157.03,157.16,157.03,157.16,800.0
2017-09-22 11:15:00,157.12,157.17,157.0,157.17,1600.0,157.12,157.17,157.0,157.17,1600.0
2017-09-22 11:20:00,157.11,157.14,156.91,156.97,3375.0,157.11,157.14,156.91,156.97,3375.0
2017-09-22 11:25:00,156.95,157.09,156.87,157.01,1480.0,156.95,157.09,156.87,157.01,1480.0
2017-09-22 11:30:00,157.04,157.04,156.89,157.01,2557.0,157.04,157.04,156.89,157.01,2557.0
2017-09-22 11:35:00,157.01,157.04,156.91,157.02,3320.0,157.01,157.04,156.91,157.02,3320.0
2017-09-22 11:40:00,156.96,157.44,156.96,157.44,5239.0,156.96,157.44,156.96,157.44,5239.0
2017-09-22 11:45:00,157.53,157.53,157.26,157.28,2398.0,157.53,157.53,157.26,157.28,2398.0
2017-09-22 11:50:00,157.27,157.27,156.71,157.15,11800.0,157.27,157.27,156.71,157.15,11800.0
2017-09-22 11:55:00,157.13,157.17,156.99,157.13,1315.0,157.13,157.17,156.99,157.13,1315.0
2017-09-22 12:00:00,156.99,157.08,156.98,157.06,1000.0,156.99,157.08,156.98,157.06,1000.0
2017-09-22 12:05:00,157.04,157.14,157.04,157.14,300.0,157.04,157.14,157.04,157.14,300.0
2017-09-22 12:10:00,157.08,157.18,157.07,157.11,1100.0,157.08,157.18,157.07,157.11,1100.0
2017-09-22 12:15:00,157.02,157.02,156.86,156.89,17116.0,157.02,157.02,156.86,156.89,17116.0
2017-09-22 12:20:00,156.91,157.05,156.86,157.05,5964.0,156.91,157.05,156.86,157.05,5964.0
2017-09-22 12:25:00,157.11,157.29,157.07,157.29,1542.0,157.11,157.29,157.07,157.29,1542.0
2017-09-22 12:30:00,157.26,157.44,157.19,157.44,2843.0,157.26,157.44,157.19,157.44,2843.0
2017-09-22 12:35:00,157.43,157.43,157.37,157.37,800.0,157.43,157.43,157.37,157.37,800.0
2017-09-22 12:40:00,157.44,157.45,157.44,157.45,300.0,157.44,157.45,157.44,157.45,300.0
2017-09-22 12:45:00,157.4,157.47,157.35,157.35,600.0,157.4,157.47,157.35,157.35,600.0
2017-09-22 12:50:00,157.46,157.55,157.46,157.53,1000.0,157.46,157.55,157.46,157.53,1000.0
2017-09-22 12:55:00,157.47,157.47,157.34,157.34,1400.0,157.47,157.47,157.34,157.34,1400.0
2017-09-22 13:00:00,157.36,157.45,157.36,157.45,1100.0,157.36,157.45,157.36,157.45,1100.0
2017-09-22 13:05:00,157.47,157.48,157.23,157.24,2696.0,157.47,157.48,157.23,157.24,2696.0
2017-09-22 13:10:00,157.24,157.24,156.95,156.95,500.0,157.24,157.24,156.95,156.95,500.0
2017-09-22 13:15:00,157.04,157.06,156.98,157.03,1199.0,157.04,157.06,156.98,157.03,1199.0
2017-09-22 13:20:00,156.96,157.02,156.91,156.91,600.0,156.96,157.02,156.91,156.91,600.0
2017-09-22 13:25:00,156.97,157.09,156.95,157.02,9075.0,156.97,157.09,156.95,157.02,9075.0
2017-09-22 13:30:00,156.94,156.94,156.72,156.8,3251.0,156.94,156.94,156.72,156.8,3251.0
2017-09-22 13:35:00,156.84,156.84,156.77,156.84,3940.0,156.84,156.84,156.77,156.84,3940.0
2017-09-22 13:40:00,156.78,157.05,156.78,157.05,3300.0,156.78,157.05,156.78,157.05,3300.0
2017-09-22 13:45:00,157.04,157.04,156.98,157.0,809.0,157.04,157.04,156.98,157.0,809.0
2017-09-22 13:50:00,157.08,157.29,157.08,157.29,1058.0,157.08,157.29,157.08,157.29,1058.0
2017-09-22 13:55:00,157.47,157.47,157.26,157.27,1300.0,157.47,157.47,157.26,157.27,1300.0
2017-09-22 14:00:00,157.2,157.4,157.2,157.4,2200.0,157.2,157.4,157.2,157.4,2200.0
2017-09-22 14:05:00,157.37,157.42,156.99,157.11,3900.0,157.37,157.42,156.99,157.11,3900.0
2017-09-22 14:10:00,157.1,157.17,157.03,157.11,1650.0,157.1,157.17,157.03,157.11,1650.0
2017-09-22 14:15:00,157.11,157.21,157.1,157.19,868.0,157.11,157.21,157.1,157.19,868.0
2017-09-22 14:20:00,157.12,157.12,156.96,157.02,11341.0,157.12,157.12,156.96,157.02,11341.0
2017-09-22 14:25:00,157.07,157.13,156.92,156.94,9150.0,157.07,157.13,156.92,156.94,9150.0
2017-09-22 14:30:00,157.05,157.36,157.05,157.36,500.0,157.05,157.36,157.05,157.36,500.0
2017-09-22 14:35:00,157.37,157.42,157.14,157.19,2100.0,157.37,157.42,157.14,157.19,2100.0
2017-09-22 14:40:00,157.18,157.18,156.94,156.96,4501.0,157.18,157.18,156.94,156.96,4501.0
2017-09-22 14:45:00,157.0,157.19,156.96,157.13,5539.0,157.0,157.19,156.96,157.13,5539.0
2017-09-22 14:50:00,157.18,157.42,157.18,157.42,2727.0,157.18,157.42,157.18,157.42,2727.0
2017-09-22 14:55:00,157.33,157.44,157.07,157.23,4220.0,157.33,157.44,157.07,157.23,4220.0
2017-09-22 15:00:00,157.25,157.3,157.1,157.13,2000.0,157.25,157.3,157.1,157.13,2000.0
2017-09-22 15:05:00,157.09,157.13,157.09,157.1,300.0,157.09,157.13,157.09,157.1,300.0
2017-09-22 15:10:00,157.12,157.22,157.12,157.12,700.0,157.12,157.22,157.12,157.12,700.0
2017-09-22 15:15:00,157.13,157.35,157.13,157.35,2417.0,157.13,157.35,157.13,157.35,2417.0
2017-09-22 15:20:00,157.33,157.42,157.28,157.38,2800.0,157.33,157.42,157.28,157.38,2800.0
2017-09-22 15:25:00,157.37,157.46,157.36,157.42,1850.0,157.37,157.46,157.36,157.42,1850.0
2017-09-22 15:30:00,157.45,157.65,157.44,157.52,4900.0,157.45,157.65,157.44,157.52,4900.0
2017-09-22 15:35:00,157.47,157.54,157.47,157.53,900.0,157.47,157.54,157.47,157.53,900.0
2017-09-22 15:40:00,157.53,157.59,157.48,157.59,2212.0,157.53,157.59,157.48,157.59,2212.0
2017-09-22 15:45:00,157.58,157.64,157.52,157.52,4900.0,157.58,157.64,157.52,157.52,4900.0
2017-09-22 15:50:00,157.56,157.76,157.56,157.7,8646.0,157.56,157.76,157.56,157.7,8646.0
2017-09-22 15:55:00,157.68,157.68,157.43,157.47,14051.0,157.68,157.68,157.43,157.47,14051.0
2017-09-25 09:30:00,157.14,157.57,156.47,157.56,4000.0,157.14,157.57,156.47,157.56,4000.0
2017-09-25 09:35:00,157.54,157.54,156.64,156.9,8711.0,157.54,157.54,156.64,156.9,8711.0
2017-09-25 09:40:00,157.05,157.08,156.82,157.04,1400.0,157.05,157.08,156.82,157.04,1400.0
2017-09-25 09:45:00,157.03,157.19,156.61,156.62,3400.0,157.03,157.19,156.61,156.62,3400.0
2017-09-25 09:50:00,156.46,156.89,156.29,156.29,7598.0,156.46,156.89,156.29,156.29,7598.0
2017-09-25 09:55:00,156.38,156.57,156.38,156.39,1599.0,156.38,156.57,156.38,156.39,1599.0
2017-09-25 10:00:00,156.47,156.69,156.27,156.61,6264.0,156.47,156.69,156.27,156.61,6264.0
2017-09-25 10:05:00,156.64,156.78,156.44,156.53,3800.0,156.64,156.78,156.44,156.53,3800.0
2017-09-25 10:10:00,156.5,156.57,156.47,156.47,900.0,156.5,156.57,156.47,156.47,900.0
2017-09-25 10:15:00,156.44,156.64,156.36,156.43,2800.0,156.44,156.64,156.36,156.43,2800.0
2017-09-25 10:20:00,156.44,156.59,156.44,156.58,3000.0,156.44,156.59,156.44,156.58,3000.0
2017-09-25 10:25:00,156.53,156.75,156.45,156.56,4272.0,156.53,156.75,156.45,156.56,4272.0
2017-09-25 10:30:00,156.42,156.5,156.19,156.28,4800.0,156.42,156.5,156.19,156.28,4800.0
2017-09-25 10:35:00,156.02,156.02,155.72,155.72,2100.0,156.02,156.02,155.72,155.72,2100.0
2017-09-25 10:40:00,155.67,155.84,155.63,155.78,2830.0,155.67,155.84,155.63,155.78,2830.0
2017-09-25 10:45:00,155.91,156.12,155.82,155.94,17470.0,155.91,156.12,155.82,155.94,17470.0
2017-09-25 10:50:00,155.95,156.2,155.84,156.17,5680.0,155.95,156.2,155.84,156.17,5680.0
2017-09-25 10:55:00,156.11,156.28,155.84,155.85,5300.0,156.11,156.28,155.84,155.85,5300.0
2017-09-25 11:00:00,155.7,155.78,155.11,155.11,2850.0,155.7,155.78,155.11,155.11,2850.0
2017-09-25 11:05:00,155.17,155.3,154.76,154.85,4789.0,155.17,155.3,154.76,154.85,4789.0
2017-09-25 11:10:00,154.76,155.08,154.76,154.85,7500.0,154.76,155.08,154.76,154.85,7500.0
2017-09-25 11:15:00,154.94,154.94,154.62,154.73,2900.0,154.94,154.94,154.62,154.73,2900.0
2017-09-25 11:20:00,154.77,155.02,154.77,154.94,2000.0,154.77,155.02,154.77,154.94,2000.0
2017-09-25 11:25:00,155.09,155.43,155.07,155.39,1370.0,155.09,155.43,155.07,155.39,1370.0
2017-09-25 11:30:00,155.26,155.26,154.94,155.01,2200.0,155.26,155.26,154.94,155.01,2200.0
2017-09-25 11:35:00,154.87,155.1,154.81,154.87,3265.0,154.87,155.1,154.81,154.87,3265.0
2017-09-25 11:40:00,154.81,154.88,154.66,154.78,2200.0,154.81,154.88,154.66,154.78,2200.0
2017-09-25 11:45:00,154.76,154.85,154.57,154.62,4900.0,154.76,154.85,154.57,154.62,4900.0
2017-09-25 11:50:00,154.64,154.66,154.36,154.41,4330.0,154.64,154.66,154.36,154.41,4330.0
2017-09-25 11:55:00,154.37,154.71,154.12,154.7,12611.0,154.37,154.71,154.12,154.7,12611.0
2017-09-25 12:00:00,154.7,155.06,154.69,154.93,2700.0,154.7,155.06,154.69,154.93,2700.0
2017-09-25 12:05:00,154.93,154.97,154.79,154.79,2436.0,154.93,154.97,154.79,154.79,2436.0
2017-09-25 12:10:00,154.74,154.83,154.5,154.56,2000.0,154.74,154.83,154.5,154.56,2000.0
2017-09-25 12:15:00,154.56,154.84,154.52,154.84,8500.0,154.56,154.84,154.52,154.84,8500.0
2017-09-25 12:20:00,154.85,155.25,154.84,155.15,7250.0,154.85,155.25,154.84,155.15,7250.0
2017-09-25 12:25:00,155.19,155.28,155.13,155.28,3690.0,155.19,155.28,155.13,155.28,3690.0
2017-09-25 12:30:00,155.24,155.28,155.14,155.26,6660.0,155.24,155.28,155.14,155.26,6660.0
2017-09-25 12:35:00,155.2,155.32,155.19,155.28,400.0,155.2,155.32,155.19,155.28,400.0
2017-09-25 12:40:00,155.35,155.35,155.27,155.33,3800.0,155.35,155.35,155.27,155.33,3800.0
2017-09-25 12:45:00,155.29,155.29,155.12,155.2,3435.0,155.29,155.29,155.12,155.2,3435.0
2017-09-25 12:50:00,155.21,155.26,155.12,155.14,9100.0,155.21,155.26,155.12,155.14,9100.0
2017-09-25 12:55:00,155.21,155.22,155.14,155.22,1000.0,155.21,155.22,155.14,155.22,1000.0
2017-09-25 13:00:00,155.15,155.16,155.12,155.12,600.0,155.15,155.16,155.12,155.12,600.0
2017-09-25 13:05:00,155.24,155.28,155.24,155.28,500.0,155.24,155.28,155.24,155.28,500.0
2017-09-25 13:10:00,155.33,155.33,155.33,155.33,100.0,155.33,155.33,155.33,155.33,100.0
2017-09-25 13:15:00,155.34,155.39,155.28,155.37,3388.0,155.34,155.39,155.28,155.37,3388.0
2017-09-25 13:20:00,155.39,155.43,155.37,155.37,900.0,155.39,155.43,155.37,155.37,900.0
2017-09-25 13:25:00,155.39,155.46,155.39,155.39,639.0,155.39,155.46,155.39,155.39,639.0
2017-09-25 13:30:00,155.39,155.39,155.28,155.3,2497.0,155.39,155.39,155.28,155.3,2497.0
2017-09-25 13:35:00,155.34,155.46,155.3,155.3,2500.0,155.34,155.46,155.3,155.3,2500.0
2017-09-25 13:40:00,155.31,155.31,155.24,155.24,400.0,155.31,155.31,155.24,155.24,400.0
2017-09-25 13:45:00,155.22,155.25,155.22,155.25,701.0,155.22,155.25,155.22,155.25,701.0
2017-09-25 13:50:00,155.29,155.4,155.19,155.2,2300.0,155.29,155.4,155.19,155.2,2300.0
2017-09-25 13:55:00,155.18,155.37,155.18,155.37,6349.0,155.18,155.37,155.18,155.37,6349.0
2017-09-25 14:00:00,155.37,155.53,155.37,155.49,1608.0,155.37,155.53,155.37,155.49,1608.0
2017-09-25 14:05:00,155.55,155.55,155.27,155.27,4167.0,155.55,155.55,155.27,155.27,4167.0
2017-09-25 14:10:00,155.3,155.31,155.24,155.31,910.0,155.3,155.31,155.24,155.31,910.0
2017-09-25 14:15:00,155.26,155.29,155.25,155.29,300.0,155.26,155.29,155.25,155.29,300.0
2017-09-25 14:20:00,155.31,155.41,155.3,155.41,700.0,155.31,155.41,155.3,155.41,700.0
2017-09-25 14:25:00,155.32,155.32,155.05,155.21,5504.0,155.32,155.32,155.05,155.21,5504.0
2017-09-25 14:30:00,155.19,155.2,155.04,155.09,1717.0,155.19,155.2,155.04,155.09,1717.0
2017-09-25 14:35:00,155.05,155.05,154.9,154.9,3600.0,155.05,155.05,154.9,154.9,3600.0
2017-09-25 14:40:00,154.97,155.02,154.94,154.94,1000.0,154.97,155.02,154.94,154.94,1000.0
2017-09-25 14:45:00,154.97,155.0,154.87,154.97,2810.0,154.97,155.0,154.87,154.97,2810.0
2017-09-25 14:50:00,154.97,155.02,154.73,154.73,5009.0,154.97,155.02,154.73,154.73,5009.0
2017-09-25 14:55:00,154.76,154.87,154.76,154.77,6553.0,154.76,154.87,154.76,154.77,6553.0
2017-09-25 15:00:00,154.77,154.78,154.52,154.52,5233.0,154.77,154.78,154.52,154.52,5233.0
2017-09-25 15:05:00,154.6,154.66,154.51,154.55,7650.0,154.6,154.66,154.51,154.55,7650.0
2017-09-25 15:10:00,154.51,154.67,154.48,154.59,3888.0,154.51,154.67,154.48,154.59,3888.0
2017-09-25 15:15:00,154.67,154.71,154.59,154.68,2845.0,154.67,154.71,154.59,154.68,2845.0
2017-09-25 15:20:00,154.67,154.7,154.62,154.63,2479.0,154.67,154.7,154.62,154.63,2479.0
2017-09-25 15:25:00,154.68,154.81,154.68,154.76,2193.0,154.68,154.81,154.68,154.76,2193.0
2017-09-25 15:30:00,154.76,154.77,154.55,154.58,4745.0,154.76,154.77,154.55,154.58,4745.0
2017-09-25 15:35:00,154.62,154.66,154.53,154.62,3343.0,154.62,154.66,154.53,154.62,3343.0
2017-09-25 15:40:00,154.56,154.62,154.51,154.51,4400.0,154.56,154.62,154.51,154.51,4400.0
2017-09-25 15:45:00,154.5,154.66,154.5,154.64,7350.0,154.5,154.66,154.5,154.64,7350.0
2017-09-25 15:50:00,154.65,154.68,154.46,154.53,7500.0,154.65,154.68,154.46,154.53,7500.0
2017-09-25 15:55:00,154.52,154.56,154.46,154.54,18063.0,154.52,154.56,154.46,154.54,18063.0
2017-09-26 09:30:00,154.5,154.69,154.22,154.53,5840.0,154.5,154.69,154.22,154.53,5840.0
2017-09-26 09:35:00,154.52,154.54,153.86,154.15,5815.0,154.52,154.54,153.86,154.15,5815.0
2017-09-26 09:40:00,154.08,154.21,153.95,154.0,3400.0,154.08,154.21,153.95,154.0,3400.0
2017-09-26 09:45:00,154.05,154.55,154.05,154.55,4500.0,154.05,154.55,154.05,154.55,4500.0
2017-09-26 09:50:00,154.56,154.59,154.29,154.37,4252.0,154.56,154.59,154.29,154.37,4252.0
2017-09-26 09:55:00,154.4,154.52,154.35,154.35,1400.0,154.4,154.52,154.35,154.35,1400.0
2017-09-26 10:00:00,154.44,154.56,154.15,154.15,9056.0,154.44,154.56,154.15,154.15,9056.0
2017-09-26 10:05:00,154.3,154.45,154.25,154.45,2029.0,154.3,154.45,154.25,154.45,2029.0
2017-09-26 10:10:00,154.42,154.7,154.42,154.7,1000.0,154.42,154.7,154.42,154.7,1000.0
2017-09-26 10:15:00,154.84,154.94,154.76,154.84,1734.0,154.84,154.94,154.76,154.84,1734.0
2017-09-26 10:20:00,154.79,154.8,154.77,154.8,974.0,154.79,154.8,154.77,154.8,974.0
2017-09-26 10:25:00,154.68,154.82,154.63,154.69,900.0,154.68,154.82,154.63,154.69,900.0
2017-09-26 10:30:00,154.56,154.56,154.25,154.5,3509.0,154.56,154.56,154.25,154.5,3509.0
2017-09-26 10:35:00,154.49,154.5,154.32,154.47,4100.0,154.49,154.5,154.32,154.47,4100.0
2017-09-26 10:40:00,154.48,154.54,154.44,154.44,3131.0,154.48,154.54,154.44,154.44,3131.0
2017-09-26 10:45:00,154.47,154.5,154.17,154.24,1650.0,154.47,154.5,154.17,154.24,1650.0
2017-09-26 10:50:00,154.07,154.2,154.06,154.1,8000.0,154.07,154.2,154.06,154.1,8000.0
2017-09-26 10:55:00,154.15,154.19,153.85,153.87,2281.0,154.15,154.19,153.85,153.87,2281.0
2017-09-26 11:00:00,153.74,153.74,153.46,153.66,4325.0,153.74,153.74,153.46,153.66,4325.0
2017-09-26 11:05:00,153.57,153.65,153.45,153.54,2700.0,153.57,153.65,153.45,153.54,2700.0
2017-09-26 11:10:00,153.5,153.86,153.5,153.71,2145.0,153.5,153.86,153.5,153.71,2145.0
2017-09-26 11:15:00,153.73,153.96,153.73,153.9,3910.0,153.73,153.96,153.73,153.9,3910.0
2017-09-26 11:20:00,153.92,153.93,153.81,153.89,2010.0,153.92,153.93,153.81,153.89,2010.0
2017-09-26 11:25:00,153.92,153.92,153.34,153.41,8100.0,153.92,153.92,153.34,153.41,8100.0
2017-09-26 11:30:00,153.49,153.64,153.47,153.61,7031.0,153.49,153.64,153.47,153.61,7031.0
2017-09-26 11:35:00,153.62,153.72,153.57,153.62,1900.0,153.62,153.72,153.57,153.62,1900.0
2017-09-26 11:40:00,153.55,153.55,153.39,153.39,2999.0,153.55,153.55,153.39,153.39,2999.0
2017-09-26 11:45:00,153.52,153.54,153.31,153.31,2777.0,153.52,153.54,153.31,153.31,2777.0
2017-09-26 11:50:00,153.38,153.44,153.28,153.3,3344.0,153.38,153.44,153.28,153.3,3344.0
2017-09-26 11:55:00,153.3,153.48,153.28,153.45,6475.0,153.3,153.48,153.28,153.45,6475.0
2017-09-26 12:00:00,153.44,154.07,153.4,153.93,16102.0,153.44,154.07,153.4,153.93,16102.0
2017-09-26 12:05:00,153.91,153.91,153.9,153.91,100.0,153.91,153.91,153.9,153.91,100.0
2017-09-26 12:10:00,153.88,153.98,153.85,153.87,5600.0,153.88,153.98,153.85,153.87,5600.0
2017-09-26 12:15:00,153.93,154.21,153.92,154.2,6583.0,153.93,154.21,153.92,154.2,6583.0
2017-09-26 12:20:00,154.15,154.15,153.97,153.97,2534.0,154.15,154.15,153.97,153.97,2534.0
2017-09-26 12:25:00,153.98,154.02,153.84,153.84,1742.0,153.98,154.02,153.84,153.84,1742.0
2017-09-26 12:30:00,153.86,153.93,153.84,153.86,3380.0,153.86,153.93,153.84,153.86,3380.0
2017-09-26 12:35:00,153.91,154.0,153.7,153.79,5300.0,153.91,154.0,153.7,153.79,5300.0
2017-09-26 12:40:00,153.74,153.74,153.7,153.72,1300.0,153.74,153.74,153.7,153.72,1300.0
2017-09-26 12:45:00,153.72,153.72,153.5,153.5,9246.0,153.72,153.72,153.5,153.5,9246.0
2017-09-26 12:50:00,153.6,153.81,153.46,153.62,12745.0,153.6,153.81,153.46,153.62,12745.0
2017-09-26 12:55:00,153.65,153.74,153.21,153.56,13157.0,153.65,153.74,153.21,153.56,13157.0
2017-09-26 13:00:00,153.56,153.72,153.33,153.33,6400.0,153.56,153.72,153.33,153.33,6400.0
2017-09-26 13:05:00,153.39,153.79,153.38,153.52,7798.0,153.39,153.79,153.38,153.52,7798.0
2017-09-26 13:10:00,153.56,153.89,153.56,153.8,4117.0,153.56,153.89,153.56,153.8,4117.0
2017-09-26 13:15:00,153.84,153.87,153.54,153.57,12928.0,153.84,153.87,153.54,153.57,12928.0
2017-09-26 13:20:00,153.64,153.75,153.63,153.64,4443.0,153.64,153.75,153.63,153.64,4443.0
2017-09-26 13:25:00,153.63,153.66,153.47,153.51,8450.0,153.63,153.66,153.47,153.51,8450.0
2017-09-26 13:30:00,153.57,153.65,153.43,153.48,5802.0,153.57,153.65,153.43,153.48,5802.0
2017-09-26 13:35:00,153.5,153.59,153.49,153.49,1901.0,153.5,153.59,153.49,153.49,1901.0
2017-09-26 13:40:00,153.57,153.82,153.57,153.8,2911.0,153.57,153.82,153.57,153.8,2911.0
2017-09-26 13:45:00,153.75,154.01,153.7,153.96,1500.0,153.75,154.01,153.7,153.96,1500.0
2017-09-26 13:50:00,153.99,154.06,153.93,154.0,1964.0,153.99,154.06,153.93,154.0,1964.0
2017-09-26 13:55:00,153.98,154.05,153.98,153.99,558.0,153.98,154.05,153.98,153.99,558.0
2017-09-26 14:00:00,154.07,154.11,154.04,154.04,1350.0,154.07,154.11,154.04,154.04,1350.0
2017-09-26 14:05:00,153.97,154.06,153.97,154.06,300.0,153.97,154.06,153.97,154.06,300.0
2017-09-26 14:10:00,153.96,154.09,153.95,154.0,2747.0,153.96,154.09,153.95,154.0,2747.0
2017-09-26 14:15:00,153.99,154.02,153.94,153.96,2468.0,153.99,154.02,153.94,153.96,2468.0
2017-09-26 14:20:00,153.96,154.14,153.9,153.9,4522.0,153.96,154.14,153.9,153.9,4522.0
2017-09-26 14:25:00,153.94,153.98,153.55,153.56,5856.0,153.94,153.98,153.55,153.56,5856.0
2017-09-26 14:30:00,153.53,153.73,153.52,153.71,2200.0,153.53,153.73,153.52,153.71,2200.0
2017-09-26 14:35:00,153.75,153.86,153.75,153.78,1000.0,153.75,153.86,153.75,153.78,1000.0
2017-09-26 14:40:00,153.78,153.78,153.63,153.69,2914.0,153.78,153.78,153.63,153.69,2914.0
2017-09-26 14:45:00,153.69,153.75,153.64,153.71,7807.0,153.69,153.75,153.64,153.71,7807.0
2017-09-26 14:50:00,153.72,153.92,153.69,153.92,1500.0,153.72,153.92,153.69,153.92,1500.0
2017-09-26 14:55:00,153.92,153.92,153.8,153.81,2200.0,153.92,153.92,153.8,153.81,2200.0
2017-09-26 15:00:00,153.85,153.85,153.69,153.69,4050.0,153.85,153.85,153.69,153.69,4050.0
2017-09-26 15:05:00,153.74,153.74,153.63,153.63,1000.0,153.74,153.74,153.63,153.63,1000.0
2017-09-26 15:10:00,153.59,153.69,153.54,153.54,4804.0,153.59,153.69,153.54,153.54,4804.0
2017-09-26 15:15:00,153.53,153.66,153.5,153.66,3730.0,153.53,153.66,153.5,153.66,3730.0
2017-09-26 15:20:00,153.76,153.76,153.71,153.71,1648.0,153.76,153.76,153.71,153.71,1648.0
2017-09-26 15:25:00,153.66,153.69,153.64,153.65,1100.0,153.66,153.69,153.64,153.65,1100.0
2017-09-26 15:30:00,153.64,153.66,153.45,153.45,3300.0,153.64,153.66,153.45,153.45,3300.0
2017-09-26 15:35:00,153.53,153.58,153.5,153.51,6093.0,153.53,153.58,153.5,153.51,6093.0
2017-09-26 15:40:00,153.5,153.5,153.23,153.26,10000.0,153.5,153.5,153.23,153.26,10000.0
2017-09-26 15:45:00,153.31,153.34,153.18,153.22,6581.0,153.31,153.34,153.18,153.22,6581.0
2017-09-26 15:50:00,153.19,153.23,153.09,153.11,11271.0,153.19,153.23,153.09,153.11,11271.0
2017-09-26 15:55:00,153.16,153.33,153.11,153.23,21679.0,153.16,153.33,153.11,153.23,21679.0
2017-09-27 09:30:00,153.41,153.81,153.25,153.81,4611.0,153.41,153.81,153.25,153.81,4611.0
2017-09-27 09:35:00,154.02,154.84,154.02,154.64,2900.0,154.02,154.84,154.02,154.64,2900.0
2017-09-27 09:40:00,154.51,154.82,154.33,154.53,4900.0,154.51,154.82,154.33,154.53,4900.0
2017-09-27 09:45:00,154.58,154.94,154.44,154.56,4850.0,154.58,154.94,154.44,154.56,4850.0
2017-09-27 09:50:00,154.5,154.91,154.5,154.74,3900.0,154.5,154.91,154.5,154.74,3900.0
2017-09-27 09:55:00,154.7,154.7,154.54,154.66,2548.0,154.7,154.7,154.54,154.66,2548.0
2017-09-27 10:00:00,154.67,154.84,154.53,154.65,6688.0,154.67,154.84,154.53,154.65,6688.0
2017-09-27 10:05:00,154.7,154.7,154.47,154.47,1300.0,154.7,154.7,154.47,154.47,1300.0
2017-09-27 10:10:00,154.4,154.6,154.35,154.44,3710.0,154.4,154.6,154.35,154.44,3710.0
2017-09-27 10:15:00,154.61,155.21,154.61,155.21,4482.0,154.61,155.21,154.61,155.21,4482.0
2017-09-27 10:20:00,155.07,155.2,154.96,154.96,2800.0,155.07,155.2,154.96,154.96,2800.0
2017-09-27 10:25:00,155.03,155.07,154.99,155.07,400.0,155.03,155.07,154.99,155.07,400.0
2017-09-27 10:30:00,154.97,155.21,154.9,154.9,1057.0,154.97,155.21,154.9,154.9,1057.0
2017-09-27 10:35:00,154.86,154.86,154.74,154.82,1700.0,154.86,154.86,154.74,154.82,1700.0
2017-09-27 10:40:00,154.83,155.23,154.83,155.07,2700.0,154.83,155.23,154.83,155.07,2700.0
2017-09-27 10:45:00,155.18,155.22,155.17,155.19,642.0,155.18,155.22,155.17,155.19,642.0
2017-09-27 10:50:00,155.06,155.16,155.06,155.09,1100.0,155.06,155.16,155.06,155.09,1100.0
2017-09-27 10:55:00,155.05,155.29,154.96,155.29,4902.0,155.05,155.29,154.96,155.29,4902.0
2017-09-27 11:00:00,155.23,155.3,155.21,155.3,800.0,155.23,155.3,155.21,155.3,800.0
2017-09-27 11:05:00,155.38,155.62,155.21,155.62,2800.0,155.38,155.62,155.21,155.62,2800.0
2017-09-27 11:10:00,155.62,155.73,155.5,155.68,3700.0,155.62,155.73,155.5,155.68,3700.0
2017-09-27 11:15:00,155.87,155.98,155.78,155.81,5200.0,155.87,155.98,155.78,155.81,5200.0
2017-09-27 11:20:00,156.12,156.12,155.96,156.04,400.0,156.12,156.12,155.96,156.04,400.0
2017-09-27 11:25:00,156.04,156.1,156.02,156.1,606.0,156.04,156.1,156.02,156.1,606.0
2017-09-27 11:30:00,156.0,156.01,155.72,155.9,6234.0,156.0,156.01,155.72,155.9,6234.0
2017-09-27 11:35:00,155.8,155.99,155.79,155.92,7181.0,155.8,155.99,155.79,155.92,7181.0
2017-09-27 11:40:00,155.85,156.0,155.85,156.0,3500.0,155.85,156.0,155.85,156.0,3500.0
2017-09-27 11:45:00,155.83,155.9,155.68,155.68,1300.0,155.83,155.9,155.68,155.68,1300.0
2017-09-27 11:50:00,155.7,155.8,155.7,155.8,1400.0,155.7,155.8,155.7,155.8,1400.0
2017-09-27 11:55:00,155.83,155.96,155.83,155.89,916.0,155.83,155.96,155.83,155.89,916.0
2017-09-27 12:00:00,156.01,156.04,155.92,155.92,4780.0,156.01,156.04,155.92,155.92,4780.0
2017-09-27 12:05:00,155.93,156.02,155.83,155.91,1600.0,155.93,156.02,155.83,155.91,1600.0
2017-09-27 12:10:00,155.91,155.97,155.62,155.71,2600.0,155.91,155.97,155.62,155.71,2600.0
2017-09-27 12:15:00,155.72,155.77,155.6,155.62,2350.0,155.72,155.77,155.6,155.62,2350.0
2017-09-27 12:20:00,155.64,155.67,155.64,155.67,300.0,155.64,155.67,155.64,155.67,300.0
2017-09-27 12:25:00,155.57,155.92,155.57,155.92,900.0,155.57,155.92,155.57,155.92,900.0
2017-09-27 12:30:00,155.88,155.9,155.88,155.9,500.0,155.88,155.9,155.88,155.9,500.0
2017-09-27 12:35:00,155.9,155.91,155.89,155.91,800.0,155.9,155.91,155.89,155.91,800.0
2017-09-27 12:40:00,155.94,155.94,155.74,155.74,1700.0,155.94,155.94,155.74,155.74,1700.0
2017-09-27 12:45:00,155.73,155.74,155.64,155.74,1150.0,155.73,155.74,155.64,155.74,1150.0
2017-09-27 12:50:00,155.56,155.65,155.44,155.45,1902.0,155.56,155.65,155.44,155.45,1902.0
2017-09-27 12:55:00,155.41,155.54,155.36,155.45,2397.0,155.41,155.54,155.36,155.45,2397.0
2017-09-27 13:00:00,155.39,155.71,155.39,155.58,2850.0,155.39,155.71,155.39,155.58,2850.0
2017-09-27 13:05:00,155.58,155.75,155.58,155.71,3692.0,155.58,155.75,155.58,155.71,3692.0
2017-09-27 13:10:00,155.76,155.82,155.76,155.82,200.0,155.76,155.82,155.76,155.82,200.0
2017-09-27 13:15:00,155.86,155.86,155.86,155.86,200.0,155.86,155.86,155.86,155.86,200.0
2017-09-27 13:20:00,155.76,155.88,155.76,155.86,900.0,155.76,155.88,155.76,155.86,900.0
2017-09-27 13:25:00,155.84,155.86,155.57,155.7,1850.0,155.84,155.86,155.57,155.7,1850.0
2017-09-27 13:30:00,155.63,155.68,155.63,155.68,400.0,155.63,155.68,155.63,155.68,400.0
2017-09-27 13:35:00,155.78,155.8,155.71,155.72,623.0,155.78,155.8,155.71,155.72,623.0
2017-09-27 13:40:00,155.83,155.83,155.67,155.67,1300.0,155.83,155.83,155.67,155.67,1300.0
2017-09-27 13:45:00,155.61,155.77,155.57,155.77,1759.0,155.61,155.77,155.57,155.77,1759.0
2017-09-27 13:50:00,155.75,155.75,155.74,155.75,100.0,155.75,155.75,155.74,155.75,100.0
2017-09-27 13:55:00,155.82,155.92,155.8,155.91,1599.0,155.82,155.92,155.8,155.91,1599.0
2017-09-27 14:00:00,155.96,156.03,155.93,155.97,2800.0,155.96,156.03,155.93,155.97,2800.0
2017-09-27 14:05:00,156.0,156.1,155.82,155.82,7676.0,156.0,156.1,155.82,155.82,7676.0
2017-09-27 14:10:00,155.92,156.04,155.87,156.04,1900.0,155.92,156.04,155.87,156.04,1900.0
2017-09-27 14:15:00,156.08,156.44,156.08,156.42,2307.0,156.08,156.44,156.08,156.42,2307.0
2017-09-27 14:20:00,156.32,156.32,156.08,156.08,2250.0,156.32,156.32,156.08,156.08,2250.0
2017-09-27 14:25:00,156.25,156.26,156.06,156.06,2354.0,156.25,156.26,156.06,156.06,2354.0
2017-09-27 14:30:00,156.18,156.22,156.09,156.22,1800.0,156.18,156.22,156.09,156.22,1800.0
2017-09-27 14:35:00,156.2,156.25,155.95,156.07,3700.0,156.2,156.25,155.95,156.07,3700.0
2017-09-27 14:40:00,156.07,156.07,156.07,156.07,0.0,156.07,156.07,156.07,156.07,0.0
2017-09-27 14:45:00,156.15,156.18,155.92,155.98,4130.0,156.15,156.18,155.92,155.98,4130.0
2017-09-27 14:50:00,156.03,156.03,155.82,155.94,5852.0,156.03,156.03,155.82,155.94,5852.0
2017-09-27 14:55:00,155.94,156.1,155.91,156.1,1698.0,155.94,156.1,155.91,156.1,1698.0
2017-09-27 15:00:00,156.04,156.25,156.03,156.18,1188.0,156.04,156.25,156.03,156.18,1188.0
2017-09-27 15:05:00,156.23,156.41,156.21,156.41,1700.0,156.23,156.41,156.21,156.41,1700.0
2017-09-27 15:10:00,156.41,156.57,156.3,156.35,3399.0,156.41,156.57,156.3,156.35,3399.0
2017-09-27 15:15:00,156.27,156.5,156.25,156.46,2800.0,156.27,156.5,156.25,156.46,2800.0
2017-09-27 15:20:00,156.45,156.76,156.45,156.58,2926.0,156.45,156.76,156.45,156.58,2926.0
2017-09-27 15:25:00,156.59,156.6,156.52,156.52,2400.0,156.59,156.6,156.52,156.52,2400.0
2017-09-27 15:30:00,156.59,156.72,156.47,156.72,6379.0,156.59,156.72,156.47,156.72,6379.0
2017-09-27 15:35:00,156.72,156.76,156.6,156.75,6544.0,156.72,156.76,156.6,156.75,6544.0
2017-09-27 15:40:00,156.77,156.82,156.65,156.68,5350.0,156.77,156.82,156.65,156.68,5350.0
2017-09-27 15:45:00,156.6,156.75,156.58,156.74,10127.0,156.6,156.75,156.58,156.74,10127.0
2017-09-27 15:50:00,156.58,156.74,156.47,156.74,11636.0,156.58,156.74,156.47,156.74,11636.0
2017-09-27 15:55:00,156.7,156.78,156.37,156.46,28403.0,156.7,156.78,156.37,156.46,28403.0
2017-09-28 09:30:00,156.02,156.1,155.66,155.67,5071.0,156.02,156.1,155.66,155.67,5071.0
2017-09-28 09:35:00,155.67,155.67,154.61,154.62,3711.0,155.67,155.67,154.61,154.62,3711.0
2017-09-28 09:40:00,154.61,154.61,154.16,154.37,700.0,154.61,154.61,154.16,154.37,700.0
2017-09-28 09:45:00,154.14,154.4,153.51,153.52,2085.0,154.14,154.4,153.51,153.52,2085.0
2017-09-28 09:50:00,153.57,154.45,153.57,154.45,6247.0,153.57,154.45,153.57,154.45,6247.0
2017-09-28 09:55:00,154.34,154.34,153.84,153.88,1650.0,154.34,154.34,153.84,153.88,1650.0
2017-09-28 10:00:00,154.08,154.12,154.08,154.09,800.0,154.08,154.12,154.08,154.09,800.0
2017-09-28 10:05:00,154.02,154.13,153.62,154.0,4959.0,154.02,154.13,153.62,154.0,4959.0
2017-09-28 10:10:00,154.05,154.37,154.05,154.37,1100.0,154.05,154.37,154.05,154.37,1100.0
2017-09-28 10:15:00,154.26,154.26,153.9,153.9,2300.0,154.26,154.26,153.9,153.9,2300.0
2017-09-28 10:20:00,153.81,154.12,153.79,153.96,4018.0,153.81,154.12,153.79,153.96,4018.0
2017-09-28 10:25:00,154.29,154.72,154.29,154.66,2106.0,154.29,154.72,154.29,154.66,2106.0
2017-09-28 10:30:00,154.49,154.53,154.49,154.5,1000.0,154.49,154.53,154.49,154.5,1000.0
2017-09-28 10:35:00,154.54,154.69,154.48,154.61,1620.0,154.54,154.69,154.48,154.61,1620.0
2017-09-28 10:40:00,154.59,155.15,154.58,155.15,2701.0,154.59,155.15,154.58,155.15,2701.0
2017-09-28 10:45:00,155.13,155.13,154.62,154.75,2200.0,155.13,155.13,154.62,154.75,2200.0
2017-09-28 10:50:00,154.76,154.84,154.76,154.84,1400.0,154.76,154.84,154.76,154.84,1400.0
2017-09-28 10:55:00,154.8,155.03,154.61,154.62,5563.0,154.8,155.03,154.61,154.62,5563.0
2017-09-28 11:00:00,154.88,154.88,154.44,154.44,1700.0,154.88,154.88,154.44,154.44,1700.0
2017-09-28 11:05:00,154.45,154.45,154.1,154.21,1271.0,154.45,154.45,154.1,154.21,1271.0
2017-09-28 11:10:00,154.1,154.18,154.1,154.12,1082.0,154.1,154.18,154.1,154.12,1082.0
2017-09-28 11:15:00,154.01,154.36,153.99,154.35,2150.0,154.01,154.36,153.99,154.35,2150.0
2017-09-28 11:20:00,154.42,154.59,154.42,154.42,3671.0,154.42,154.59,154.42,154.42,3671.0
2017-09-28 11:25:00,154.39,154.57,154.35,154.4,2600.0,154.39,154.57,154.35,154.4,2600.0
2017-09-28 11:30:00,154.5,154.5,154.32,154.32,400.0,154.5,154.5,154.32,154.32,400.0
2017-09-28 11:35:00,154.26,154.26,154.06,154.06,600.0,154.26,154.26,154.06,154.06,600.0
2017-09-28 11:40:00,154.18,154.45,154.16,154.35,3327.0,154.18,154.45,154.16,154.35,3327.0
2017-09-28 11:45:00,154.59,154.59,154.37,154.37,3355.0,154.59,154.59,154.37,154.37,3355.0
2017-09-28 11:50:00,154.51,154.51,154.21,154.23,1600.0,154.51,154.51,154.21,154.23,1600.0
2017-09-28 11:55:00,154.24,154.24,154.2,154.2,300.0,154.24,154.24,154.2,154.2,300.0
2017-09-28 12:00:00,154.29,154.6,154.29,154.6,3100.0,154.29,154.6,154.29,154.6,3100.0
2017-09-28 12:05:00,154.87,155.02,154.71,154.84,1500.0,154.87,155.02,154.71,154.84,1500.0
2017-09-28 12:10:00,155.08,155.09,154.68,154.68,3076.0,155.08,155.09,154.68,154.68,3076.0
2017-09-28 12:15:00,154.57,154.68,154.47,154.47,1700.0,154.57,154.68,154.47,154.47,1700.0
2017-09-28 12:20:00,154.37,154.49,154.33,154.45,946.0,154.37,154.49,154.33,154.45,946.0
2017-09-28 12:25:00,154.45,154.6,154.28,154.4,2900.0,154.45,154.6,154.28,154.4,2900.0
2017-09-28 12:30:00,154.57,154.79,154.57,154.69,1170.0,154.57,154.79,154.57,154.69,1170.0
2017-09-28 12:35:00,154.58,154.68,154.49,154.5,1605.0,154.58,154.68,154.49,154.5,1605.0
2017-09-28 12:40:00,154.66,154.67,154.49,154.55,700.0,154.66,154.67,154.49,154.55,700.0
2017-09-28 12:45:00,154.45,154.65,154.45,154.65,900.0,154.45,154.65,154.45,154.65,900.0
2017-09-28 12:50:00,154.58,154.82,154.5,154.71,12500.0,154.58,154.82,154.5,154.71,12500.0
2017-09-28 12:55:00,154.78,154.79,154.59,154.59,1500.0,154.78,154.79,154.59,154.59,1500.0
2017-09-28 13:00:00,154.41,154.41,154.25,154.28,1086.0,154.41,154.41,154.25,154.28,1086.0
2017-09-28 13:05:00,154.33,154.39,154.21,154.26,2800.0,154.33,154.39,154.21,154.26,2800.0
2017-09-28 13:10:00,154.21,154.36,154.21,154.22,700.0,154.21,154.36,154.21,154.22,700.0
2017-09-28 13:15:00,154.36,154.38,154.22,154.38,1136.0,154.36,154.38,154.22,154.38,1136.0
2017-09-28 13:20:00,154.27,154.39,154.23,154.27,500.0,154.27,154.39,154.23,154.27,500.0
2017-09-28 13:25:00,154.39,154.54,154.39,154.42,2260.0,154.39,154.54,154.39,154.42,2260.0
2017-09-28 13:30:00,154.5,154.57,154.42,154.48,1483.0,154.5,154.57,154.42,154.48,1483.0
2017-09-28 13:35:00,154.43,154.51,154.43,154.51,1000.0,154.43,154.51,154.43,154.51,1000.0
2017-09-28 13:40:00,154.65,154.65,154.49,154.53,2200.0,154.65,154.65,154.49,154.53,2200.0
2017-09-28 13:45:00,154.47,154.51,154.41,154.51,1450.0,154.47,154.51,154.41,154.51,1450.0
2017-09-28 13:50:00,154.54,154.58,154.33,154.33,3162.0,154.54,154.58,154.33,154.33,3162.0
2017-09-28 13:55:00,154.42,154.42,154.27,154.27,1376.0,154.42,154.42,154.27,154.27,1376.0
2017-09-28 14:00:00,154.31,154.66,154.31,154.6,2200.0,154.31,154.66,154.31,154.6,2200.0
2017-09-28 14:05:00,154.59,154.63,154.52,154.52,900.0,154.59,154.63,154.52,154.52,900.0
2017-09-28 14:10:00,154.48,154.53,154.43,154.5,1000.0,154.48,154.53,154.43,154.5,1000.0
2017-09-28 14:15:00,154.58,154.59,154.49,154.49,500.0,154.58,154.59,154.49,154.49,500.0
2017-09-28 14:20:00,154.5,154.53,154.31,154.34,1400.0,154.5,154.53,154.31,154.34,1400.0
2017-09-28 14:25:00,154.32,154.39,154.2,154.26,1968.0,154.32,154.39,154.2,154.26,1968.0
2017-09-28 14:30:00,154.16,154.29,154.15,154.21,1328.0,154.16,154.29,154.15,154.21,1328.0
2017-09-28 14:35:00,154.28,154.28,154.09,154.1,2440.0,154.28,154.28,154.09,154.1,2440.0
2017-09-28 14:40:00,154.07,154.17,154.0,154.0,1958.0,154.07,154.17,154.0,154.0,1958.0
2017-09-28 14:45:00,154.07,154.07,153.92,154.02,1100.0,154.07,154.07,153.92,154.02,1100.0
2017-09-28 14:50:00,154.04,154.3,154.04,154.16,2400.0,154.04,154.3,154.04,154.16,2400.0
2017-09-28 14:55:00,154.13,154.18,153.95,153.95,2300.0,154.13,154.18,153.95,153.95,2300.0
2017-09-28 15:00:00,154.11,154.11,153.94,154.08,2400.0,154.11,154.11,153.94,154.08,2400.0
2017-09-28 15:05:00,154.12,154.12,154.0,154.0,1663.0,154.12,154.12,154.0,154.0,1663.0
2017-09-28 15:10:00,154.03,154.2,154.03,154.14,2300.0,154.03,154.2,154.03,154.14,2300.0
2017-09-28 15:15:00,154.15,154.15,154.09,154.09,700.0,154.15,154.15,154.09,154.09,700.0
2017-09-28 15:20:00,154.11,154.16,154.05,154.16,5017.0,154.11,154.16,154.05,154.16,5017.0
2017-09-28 15:25:00,154.16,154.28,154.13,154.28,4650.0,154.16,154.28,154.13,154.28,4650.0
2017-09-28 15:30:00,154.27,154.28,154.13,154.24,3755.0,154.27,154.28,154.13,154.24,3755.0
2017-09-28 15:35:00,154.17,154.39,154.13,154.34,4950.0,154.17,154.39,154.13,154.34,4950.0
2017-09-28 15:40:00,154.38,154.5,154.31,154.48,9364.0,154.38,154.5,154.31,154.48,9364.0
2017-09-28 15:45:00,154.43,154.61,154.43,154.61,3678.0,154.43,154.61,154.43,154.61,3678.0
2017-09-28 15:50:00,154.47,154.64,154.3,154.38,23306.0,154.47,154.64,154.3,154.38,23306.0
2017-09-28 15:55:00,154.4,154.5,154.35,154.39,31980.0,154.4,154.5,154.35,154.39,31980.0
2017-09-29 09:30:00,154.35,154.46,153.97,154.46,9745.0,154.35,154.46,153.97,154.46,9745.0
2017-09-29 09:35:00,154.23,155.0,154.23,154.78,5184.0,154.23,155.0,154.23,154.78,5184.0
2017-09-29 09:40:00,154.94,155.34,154.7,155.34,3210.0,154.94,155.34,154.7,155.34,3210.0
2017-09-29 09:45:00,155.09,155.32,154.6,154.8,3965.0,155.09,155.32,154.6,154.8,3965.0
2017-09-29 09:50:00,154.75,154.8,154.65,154.65,1169.0,154.75,154.8,154.65,154.65,1169.0
2017-09-29 09:55:00,154.78,154.88,154.59,154.67,1838.0,154.78,154.88,154.59,154.67,1838.0
2017-09-29 10:00:00,154.34,154.73,154.33,154.73,1025.0,154.34,154.73,154.33,154.73,1025.0
2017-09-29 10:05:00,154.74,154.87,154.73,154.83,500.0,154.74,154.87,154.73,154.83,500.0
2017-09-29 10:10:00,154.83,154.83,154.5,154.53,9134.0,154.83,154.83,154.5,154.53,9134.0
2017-09-29 10:15:00,154.4,154.64,154.29,154.33,2700.0,154.4,154.64,154.29,154.33,2700.0
2017-09-29 10:20:00,154.47,154.53,154.47,154.47,600.0,154.47,154.53,154.47,154.47,600.0
2017-09-29 10:25:00,154.53,154.53,154.23,154.24,2000.0,154.53,154.53,154.23,154.24,2000.0
2017-09-29 10:30:00,154.3,154.45,154.2,154.39,4050.0,154.3,154.45,154.2,154.39,4050.0
2017-09-29 10:35:00,154.43,154.78,154.43,154.72,1500.0,154.43,154.78,154.43,154.72,1500.0
2017-09-29 10:40:00,154.74,154.88,154.74,154.85,800.0,154.74,154.88,154.74,154.85,800.0
2017-09-29 10:45:00,154.78,154.79,154.67,154.78,2000.0,154.78,154.79,154.67,154.78,2000.0
2017-09-29 10:50:00,154.73,154.89,154.67,154.78,4760.0,154.73,154.89,154.67,154.78,4760.0
2017-09-29 10:55:00,154.7,154.81,154.59,154.73,4383.0,154.7,154.81,154.59,154.73,4383.0
2017-09-29 11:00:00,154.66,154.66,154.37,154.52,2300.0,154.66,154.66,154.37,154.52,2300.0
2017-09-29 11:05:00,154.58,154.58,154.3,154.3,2200.0,154.58,154.58,154.3,154.3,2200.0
2017-09-29 11:10:00,154.32,154.32,154.17,154.24,1787.0,154.32,154.32,154.17,154.24,1787.0
2017-09-29 11:15:00,154.27,154.43,154.27,154.36,3607.0,154.27,154.43,154.27,154.36,3607.0
2017-09-29 11:20:00,154.39,154.66,154.38,154.39,2757.0,154.39,154.66,154.38,154.39,2757.0
2017-09-29 11:25:00,154.36,154.36,154.12,154.2,1400.0,154.36,154.36,154.12,154.2,1400.0
2017-09-29 11:30:00,154.1,154.27,154.1,154.27,700.0,154.1,154.27,154.1,154.27,700.0
2017-09-29 11:35:00,154.27,154.4,154.23,154.34,1500.0,154.27,154.4,154.23,154.34,1500.0
2017-09-29 11:40:00,154.37,154.37,154.19,154.26,1900.0,154.37,154.37,154.19,154.26,1900.0
2017-09-29 11:45:00,154.17,154.35,154.16,154.19,2364.0,154.17,154.35,154.16,154.19,2364.0
2017-09-29 11:50:00,154.19,154.29,154.19,154.29,1250.0,154.19,154.29,154.19,154.29,1250.0
2017-09-29 11:55:00,154.18,154.2,154.12,154.2,2400.0,154.18,154.2,154.12,154.2,2400.0
2017-09-29 12:00:00,154.17,154.22,154.07,154.07,1100.0,154.17,154.22,154.07,154.07,1100.0
2017-09-29 12:05:00,154.08,154.22,154.08,154.17,1374.0,154.08,154.22,154.08,154.17,1374.0
2017-09-29 12:10:00,154.22,154.32,154.13,154.32,1600.0,154.22,154.32,154.13,154.32,1600.0
2017-09-29 12:15:00,154.65,154.68,154.54,154.65,1000.0,154.65,154.68,154.54,154.65,1000.0
2017-09-29 12:20:00,154.66,154.74,154.66,154.74,417.0,154.66,154.74,154.66,154.74,417.0
2017-09-29 12:25:00,154.71,154.71,154.51,154.52,1238.0,154.71,154.71,154.51,154.52,1238.0
2017-09-29 12:30:00,154.66,154.66,154.44,154.44,1500.0,154.66,154.66,154.44,154.44,1500.0
2017-09-29 12:35:00,154.5,154.53,154.38,154.4,1883.0,154.5,154.53,154.38,154.4,1883.0
2017-09-29 12:40:00,154.48,154.61,154.46,154.61,900.0,154.48,154.61,154.46,154.61,900.0
2017-09-29 12:45:00,154.61,154.68,154.51,154.68,630.0,154.61,154.68,154.51,154.68,630.0
2017-09-29 12:50:00,154.67,154.88,154.67,154.88,1300.0,154.67,154.88,154.67,154.88,1300.0
2017-09-29 12:55:00,154.83,155.0,154.76,154.87,6842.0,154.83,155.0,154.76,154.87,6842.0
2017-09-29 13:00:00,154.92,154.92,154.72,154.72,1684.0,154.92,154.92,154.72,154.72,1684.0
2017-09-29 13:05:00,154.69,154.71,154.69,154.71,200.0,154.69,154.71,154.69,154.71,200.0
2017-09-29 13:10:00,154.82,154.92,154.75,154.83,3795.0,154.82,154.92,154.75,154.83,3795.0
2017-09-29 13:15:00,154.77,154.89,154.75,154.89,1612.0,154.77,154.89,154.75,154.89,1612.0
2017-09-29 13:20:00,154.79,154.94,154.78,154.94,1050.0,154.79,154.94,154.78,154.94,1050.0
2017-09-29 13:25:00,154.9,154.95,154.84,154.84,700.0,154.9,154.95,154.84,154.84,700.0
2017-09-29 13:30:00,154.9,154.98,154.89,154.97,700.0,154.9,154.98,154.89,154.97,700.0
2017-09-29 13:35:00,154.97,155.15,154.88,155.15,3400.0,154.97,155.15,154.88,155.15,3400.0
2017-09-29 13:40:00,155.15,155.22,155.08,155.15,900.0,155.15,155.22,155.08,155.15,900.0
2017-09-29 13:45:00,155.22,155.22,155.05,155.05,2910.0,155.22,155.22,155.05,155.05,2910.0
2017-09-29 13:50:00,155.0,155.01,154.83,154.85,1300.0,155.0,155.01,154.83,154.85,1300.0
2017-09-29 13:55:00,154.75,154.81,154.72,154.72,800.0,154.75,154.81,154.72,154.72,800.0
2017-09-29 14:00:00,154.81,154.84,154.73,154.73,3050.0,154.81,154.84,154.73,154.73,3050.0
2017-09-29 14:05:00,154.71,154.71,154.56,154.56,1400.0,154.71,154.71,154.56,154.56,1400.0
2017-09-29 14:10:00,154.63,154.63,154.51,154.56,1800.0,154.63,154.63,154.51,154.56,1800.0
2017-09-29 14:15:00,154.62,154.8,154.62,154.76,1204.0,154.62,154.8,154.62,154.76,1204.0
2017-09-29 14:20:00,154.87,154.91,154.81,154.91,2000.0,154.87,154.91,154.81,154.91,2000.0
2017-09-29 14:25:00,154.85,154.86,154.63,154.71,2432.0,154.85,154.86,154.63,154.71,2432.0
2017-09-29 14:30:00,154.71,154.8,154.61,154.8,1944.0,154.71,154.8,154.61,154.8,1944.0
2017-09-29 14:35:00,154.83,154.89,154.7,154.79,1900.0,154.83,154.89,154.7,154.79,1900.0
2017-09-29 14:40:00,154.71,154.71,154.6,154.65,2010.0,154.71,154.71,154.6,154.65,2010.0
2017-09-29 14:45:00,154.72,154.81,154.65,154.81,1603.0,154.72,154.81,154.65,154.81,1603.0
2017-09-29 14:50:00,154.85,155.05,154.83,154.99,2590.0,154.85,155.05,154.83,154.99,2590.0
2017-09-29 14:55:00,155.02,155.07,154.97,155.07,2000.0,155.02,155.07,154.97,155.07,2000.0
2017-09-29 15:00:00,155.07,155.09,154.84,155.09,4426.0,155.07,155.09,154.84,155.09,4426.0
2017-09-29 15:05:00,155.12,155.13,154.95,154.95,1004.0,155.12,155.13,154.95,154.95,1004.0
2017-09-29 15:10:00,155.04,155.1,154.99,155.06,2800.0,155.04,155.1,154.99,155.06,2800.0
2017-09-29 15:15:00,155.09,155.15,155.04,155.15,3000.0,155.09,155.15,155.04,155.15,3000.0
2017-09-29 15:20:00,155.17,155.36,155.17,155.35,3300.0,155.17,155.36,155.17,155.35,3300.0
2017-09-29 15:25:00,155.32,155.32,155.03,155.03,2810.0,155.32,155.32,155.03,155.03,2810.0
2017-09-29 15:30:00,155.14,155.34,155.1,155.34,2249.0,155.14,155.34,155.1,155.34,2249.0
2017-09-29 15:35:00,155.24,155.34,155.23,155.34,3000.0,155.24,155.34,155.23,155.34,3000.0
2017-09-29 15:40:00,155.36,155.45,155.08,155.08,9680.0,155.36,155.45,155.08,155.08,9680.0
2017-09-29 15:45:00,155.14,155.28,155.03,155.26,3814.0,155.14,155.28,155.03,155.26,3814.0
2017-09-29 15:50:00,155.43,155.59,155.25,155.54,16408.0,155.43,155.59,155.25,155.54,16408.0
2017-09-29 15:55:00,155.51,155.6,155.41,155.47,25512.0,155.51,155.6,155.41,155.47,25512.0
2017-10-02 09:30:00,156.13,156.63,156.11,156.2,5414.0,156.13,156.63,156.11,156.2,5414.0
2017-10-02 09:35:00,156.33,156.6,156.33,156.4,700.0,156.33,156.6,156.33,156.4,700.0
2017-10-02 09:40:00,156.26,156.4,156.04,156.11,3644.0,156.26,156.4,156.04,156.11,3644.0
2017-10-02 09:45:00,156.06,156.38,156.02,156.18,2830.0,156.06,156.38,156.02,156.18,2830.0
2017-10-02 09:50:00,156.06,156.27,155.98,156.27,2100.0,156.06,156.27,155.98,156.27,2100.0
2017-10-02 09:55:00,156.14,156.51,156.14,156.42,2159.0,156.14,156.51,156.14,156.42,2159.0
2017-10-02 10:00:00,156.42,156.8,156.33,156.8,2617.0,156.42,156.8,156.33,156.8,2617.0
2017-10-02 10:05:00,156.82,156.99,156.7,156.9,2500.0,156.82,156.99,156.7,156.9,2500.0
2017-10-02 10:10:00,156.81,156.82,156.7,156.79,2600.0,156.81,156.82,156.7,156.79,2600.0
2017-10-02 10:15:00,156.81,157.07,156.81,157.07,4522.0,156.81,157.07,156.81,157.07,4522.0
2017-10-02 10:20:00,157.05,157.5,157.05,157.5,4278.0,157.05,157.5,157.05,157.5,4278.0
2017-10-02 10:25:00,157.43,157.54,157.25,157.48,2304.0,157.43,157.54,157.25,157.48,2304.0
2017-10-02 10:30:00,157.49,157.49,157.0,157.0,4149.0,157.49,157.49,157.0,157.0,4149.0
2017-10-02 10:35:00,157.25,157.51,157.25,157.51,1200.0,157.25,157.51,157.25,157.51,1200.0
2017-10-02 10:40:00,157.47,157.47,157.29,157.3,1600.0,157.47,157.47,157.29,157.3,1600.0
2017-10-02 10:45:00,157.4,157.68,157.4,157.68,2700.0,157.4,157.68,157.4,157.68,2700.0
2017-10-02 10:50:00,157.65,157.66,157.31,157.39,2223.0,157.65,157.66,157.31,157.39,2223.0
2017-10-02 10:55:00,157.26,157.29,157.23,157.26,1100.0,157.26,157.29,157.23,157.26,1100.0
2017-10-02 11:00:00,156.99,157.28,156.98,157.23,1823.0,156.99,157.28,156.98,157.23,1823.0
2017-10-02 11:05:00,157.18,157.29,157.0,157.28,2000.0,157.18,157.29,157.0,157.28,2000.0
2017-10-02 11:10:00,157.23,157.56,157.2,157.37,1856.0,157.23,157.56,157.2,157.37,1856.0
2017-10-02 11:15:00,157.42,157.59,157.27,157.56,1664.0,157.42,157.59,157.27,157.56,1664.0
2017-10-02 11:20:00,157.44,157.55,157.36,157.55,2643.0,157.44,157.55,157.36,157.55,2643.0
2017-10-02 11:25:00,157.48,157.64,157.48,157.64,1000.0,157.48,157.64,157.48,157.64,1000.0
2017-10-02 11:30:00,157.59,157.72,157.52,157.71,2300.0,157.59,157.72,157.52,157.71,2300.0
2017-10-02 11:35:00,157.76,157.76,157.65,157.76,1400.0,157.76,157.76,157.65,157.76,1400.0
2017-10-02 11:40:00,157.79,157.83,157.62,157.62,3741.0,157.79,157.83,157.62,157.62,3741.0
2017-10-02 11:45:00,157.61,157.67,157.32,157.38,2996.0,157.61,157.67,157.32,157.38,2996.0
2017-10-02 11:50:00,157.3,157.55,157.3,157.46,4014.0,157.3,157.55,157.3,157.46,4014.0
2017-10-02 11:55:00,157.4,157.43,157.27,157.28,2100.0,157.4,157.43,157.27,157.28,2100.0
2017-10-02 12:00:00,157.2,157.2,156.82,157.01,3476.0,157.2,157.2,156.82,157.01,3476.0
2017-10-02 12:05:00,156.94,157.05,156.92,156.99,1000.0,156.94,157.05,156.92,156.99,1000.0
2017-10-02 12:10:00,156.99,157.07,156.87,156.87,3430.0,156.99,157.07,156.87,156.87,3430.0
2017-10-02 12:15:00,156.82,156.86,156.82,156.86,1295.0,156.82,156.86,156.82,156.86,1295.0
2017-10-02 12:20:00,156.97,156.98,156.96,156.97,600.0,156.97,156.98,156.96,156.97,600.0
2017-10-02 12:25:00,156.97,157.16,156.96,157.16,1748.0,156.97,157.16,156.96,157.16,1748.0
2017-10-02 12:30:00,157.14,157.15,157.13,157.15,800.0,157.14,157.15,157.13,157.15,800.0
2017-10-02 12:35:00,157.21,157.29,157.15,157.19,2400.0,157.21,157.29,157.15,157.19,2400.0
2017-10-02 12:40:00,157.19,157.19,156.95,157.07,2857.0,157.19,157.19,156.95,157.07,2857.0
2017-10-02 12:45:00,157.15,157.17,157.09,157.15,1200.0,157.15,157.17,157.09,157.15,1200.0
2017-10-02 12:50:00,157.15,157.19,157.14,157.19,600.0,157.15,157.19,157.14,157.19,600.0
2017-10-02 12:55:00,157.13,157.23,157.13,157.2,910.0,157.13,157.23,157.13,157.2,910.0
2017-10-02 13:00:00,157.23,157.25,157.2,157.24,800.0,157.23,157.25,157.2,157.24,800.0
2017-10-02 13:05:00,157.25,157.25,157.17,157.18,1200.0,157.25,157.25,157.17,157.18,1200.0
2017-10-02 13:10:00,157.15,157.18,157.08,157.09,500.0,157.15,157.18,157.08,157.09,500.0
2017-10-02 13:15:00,157.14,157.31,157.03,157.31,2596.0,157.14,157.31,157.03,157.31,2596.0
2017-10-02 13:20:00,157.25,157.31,157.2,157.24,1400.0,157.25,157.31,157.2,157.24,1400.0
2017-10-02 13:25:00,157.18,157.22,157.1,157.19,1322.0,157.18,157.22,157.1,157.19,1322.0
2017-10-02 13:30:00,157.19,157.25,157.09,157.16,1300.0,157.19,157.25,157.09,157.16,1300.0
2017-10-02 13:35:00,157.16,157.41,157.16,157.25,1324.0,157.16,157.41,157.16,157.25,1324.0
2017-10-02 13:40:00,157.35,157.39,157.25,157.39,1555.0,157.35,157.39,157.25,157.39,1555.0
2017-10-02 13:45:00,157.33,157.39,157.32,157.38,1100.0,157.33,157.39,157.32,157.38,1100.0
2017-10-02 13:50:00,157.35,157.39,157.29,157.34,1800.0,157.35,157.39,157.29,157.34,1800.0
2017-10-02 13:55:00,157.39,157.49,157.29,157.46,1750.0,157.39,157.49,157.29,157.46,1750.0
2017-10-02 14:00:00,157.44,157.55,157.42,157.55,2300.0,157.44,157.55,157.42,157.55,2300.0
2017-10-02 14:05:00,157.55,157.62,157.45,157.45,2602.0,157.55,157.62,157.45,157.45,2602.0
2017-10-02 14:10:00,157.47,157.55,157.47,157.5,900.0,157.47,157.55,157.47,157.5,900.0
2017-10-02 14:15:00,157.5,157.51,157.36,157.41,3315.0,157.5,157.51,157.36,157.41,3315.0
2017-10-02 14:20:00,157.45,157.47,157.28,157.29,2560.0,157.45,157.47,157.28,157.29,2560.0
2017-10-02 14:25:00,157.09,157.24,157.05,157.24,500.0,157.09,157.24,157.05,157.24,500.0
2017-10-02 14:30:00,157.25,157.27,157.17,157.22,4304.0,157.25,157.27,157.17,157.22,4304.0
2017-10-02 14:35:00,157.22,157.3,157.15,157.16,1650.0,157.22,157.3,157.15,157.16,1650.0
2017-10-02 14:40:00,157.12,157.22,157.1,157.19,2400.0,157.12,157.22,157.1,157.19,2400.0
2017-10-02 14:45:00,157.19,157.19,156.94,156.94,3504.0,157.19,157.19,156.94,156.94,3504.0
2017-10-02 14:50:00,156.98,157.14,156.98,157.08,1593.0,156.98,157.14,156.98,157.08,1593.0
2017-10-02 14:55:00,157.11,157.13,157.05,157.09,1140.0,157.11,157.13,157.05,157.09,1140.0
2017-10-02 15:00:00,157.13,157.22,157.05,157.09,4418.0,157.13,157.22,157.05,157.09,4418.0
2017-10-02 15:05:00,157.11,157.11,157.1,157.11,200.0,157.11,157.11,157.1,157.11,200.0
2017-10-02 15:10:00,157.07,157.18,157.07,157.14,1586.0,157.07,157.18,157.07,157.14,1586.0
2017-10-02 15:15:00,157.13,157.14,157.03,157.03,1700.0,157.13,157.14,157.03,157.03,1700.0
2017-10-02 15:20:00,157.07,157.12,156.99,157.02,3209.0,157.07,157.12,156.99,157.02,3209.0
2017-10-02 15:25:00,157.0,157.09,156.99,156.99,2775.0,157.0,157.09,156.99,156.99,2775.0
2017-10-02 15:30:00,156.99,156.99,156.87,156.91,1900.0,156.99,156.99,156.87,156.91,1900.0
2017-10-02 15:35:00,156.89,156.94,156.82,156.84,2800.0,156.89,156.94,156.82,156.84,2800.0
2017-10-02 15:40:00,156.8,156.84,156.78,156.81,6614.0,156.8,156.84,156.78,156.81,6614.0
2017-10-02 15:45:00,156.82,156.96,156.81,156.93,4927.0,156.82,156.96,156.81,156.93,4927.0
2017-10-02 15:50:00,157.09,157.22,157.01,157.12,9506.0,157.09,157.22,157.01,157.12,9506.0
2017-10-02 15:55:00,157.13,157.27,157.12,157.17,12619.0,157.13,157.27,157.12,157.17,12619.0
2017-10-03 09:30:00,157.15,157.47,156.84,157.47,4296.0,157.15,157.47,156.84,157.47,4296.0
2017-10-03 09:35:00,157.34,157.53,157.14,157.53,2368.0,157.34,157.53,157.14,157.53,2368.0
2017-10-03 09:40:00,157.53,157.8,157.05,157.21,3981.0,157.53,157.8,157.05,157.21,3981.0
2017-10-03 09:45:00,157.17,157.65,156.82,156.87,11993.0,157.17,157.65,156.82,156.87,11993.0
2017-10-03 09:50:00,156.61,156.74,156.37,156.67,2700.0,156.61,156.74,156.37,156.67,2700.0
2017-10-03 09:55:00,156.41,156.64,155.92,156.27,8411.0,156.41,156.64,155.92,156.27,8411.0
2017-10-03 10:00:00,156.39,156.42,156.28,156.28,2004.0,156.39,156.42,156.28,156.28,2004.0
2017-10-03 10:05:00,156.29,156.59,156.18,156.59,2992.0,156.29,156.59,156.18,156.59,2992.0
2017-10-03 10:10:00,156.71,156.88,156.55,156.88,3000.0,156.71,156.88,156.55,156.88,3000.0
2017-10-03 10:15:00,156.65,156.65,156.07,156.42,6600.0,156.65,156.65,156.07,156.42,6600.0
2017-10-03 10:20:00,156.36,156.49,156.15,156.15,6880.0,156.36,156.49,156.15,156.15,6880.0
2017-10-03 10:25:00,156.01,156.43,155.7,156.03,6000.0,156.01,156.43,155.7,156.03,6000.0
2017-10-03 10:30:00,156.11,156.15,156.1,156.1,825.0,156.11,156.15,156.1,156.1,825.0
2017-10-03 10:35:00,156.05,156.06,156.01,156.04,803.0,156.05,156.06,156.01,156.04,803.0
2017-10-03 10:40:00,155.96,156.02,155.73,155.84,1100.0,155.96,156.02,155.73,155.84,1100.0
2017-10-03 10:45:00,155.71,155.84,155.52,155.8,4460.0,155.71,155.84,155.52,155.8,4460.0
2017-10-03 10:50:00,155.68,155.76,155.4,155.4,1200.0,155.68,155.76,155.4,155.4,1200.0
2017-10-03 10:55:00,155.27,155.44,155.17,155.25,3250.0,155.27,155.44,155.17,155.25,3250.0
2017-10-03 11:00:00,155.21,155.28,155.07,155.23,2500.0,155.21,155.28,155.07,155.23,2500.0
2017-10-03 11:05:00,155.2,155.28,155.07,155.14,6051.0,155.2,155.28,155.07,155.14,6051.0
2017-10-03 11:10:00,155.14,155.14,155.03,155.03,818.0,155.14,155.14,155.03,155.03,818.0
2017-10-03 11:15:00,155.03,155.1,154.98,155.1,1200.0,155.03,155.1,154.98,155.1,1200.0
2017-10-03 11:20:00,155.04,155.28,155.01,155.28,3974.0,155.04,155.28,155.01,155.28,3974.0
2017-10-03 11:25:00,155.32,155.32,155.07,155.07,3901.0,155.32,155.32,155.07,155.07,3901.0
2017-10-03 11:30:00,155.0,155.18,154.86,154.92,6342.0,155.0,155.18,154.86,154.92,6342.0
2017-10-03 11:35:00,155.22,155.22,155.0,155.0,2438.0,155.22,155.22,155.0,155.0,2438.0
2017-10-03 11:40:00,154.94,154.95,154.89,154.93,1850.0,154.94,154.95,154.89,154.93,1850.0
2017-10-03 11:45:00,154.97,155.0,154.88,154.96,1924.0,154.97,155.0,154.88,154.96,1924.0
2017-10-03 11:50:00,155.04,155.05,154.91,155.03,2470.0,155.04,155.05,154.91,155.03,2470.0
2017-10-03 11:55:00,154.99,155.01,154.68,154.84,4673.0,154.99,155.01,154.68,154.84,4673.0
2017-10-03 12:00:00,154.73,154.84,154.6,154.61,4577.0,154.73,154.84,154.6,154.61,4577.0
2017-10-03 12:05:00,154.66,154.66,154.5,154.63,1195.0,154.66,154.66,154.5,154.63,1195.0
2017-10-03 12:10:00,154.55,154.74,154.48,154.65,8152.0,154.55,154.74,154.48,154.65,8152.0
2017-10-03 12:15:00,154.67,154.67,154.48,154.52,2700.0,154.67,154.67,154.48,154.52,2700.0
2017-10-03 12:20:00,154.62,154.62,154.52,154.61,6252.0,154.62,154.62,154.52,154.61,6252.0
2017-10-03 12:25:00,154.6,154.66,154.59,154.59,3950.0,154.6,154.66,154.59,154.59,3950.0
2017-10-03 12:30:00,154.64,154.72,154.6,154.67,4154.0,154.64,154.72,154.6,154.67,4154.0
2017-10-03 12:35:00,154.68,154.74,154.66,154.7,2500.0,154.68,154.74,154.66,154.7,2500.0
2017-10-03 12:40:00,154.7,154.7,154.57,154.62,1883.0,154.7,154.7,154.57,154.62,1883.0
2017-10-03 12:45:00,154.6,154.6,154.12,154.32,7160.0,154.6,154.6,154.12,154.32,7160.0
2017-10-03 12:50:00,154.41,154.41,154.18,154.34,3100.0,154.41,154.41,154.18,154.34,3100.0
2017-10-03 12:55:00,154.34,154.38,154.18,154.29,8526.0,154.34,154.38,154.18,154.29,8526.0
2017-10-03 13:00:00,154.27,154.39,154.27,154.38,3300.0,154.27,154.39,154.27,154.38,3300.0
2017-10-03 13:05:00,154.38,154.39,154.27,154.32,3444.0,154.38,154.39,154.27,154.32,3444.0
2017-10-03 13:10:00,154.31,154.32,154.0,154.0,5450.0,154.31,154.32,154.0,154.0,5450.0
2017-10-03 13:15:00,154.0,154.01,153.89,153.91,3400.0,154.0,154.01,153.89,153.91,3400.0
2017-10-03 13:20:00,153.88,153.88,153.54,153.78,6699.0,153.88,153.88,153.54,153.78,6699.0
2017-10-03 13:25:00,153.77,153.77,153.49,153.53,4007.0,153.77,153.77,153.49,153.53,4007.0
2017-10-03 13:30:00,153.6,153.6,153.45,153.51,4400.0,153.6,153.6,153.45,153.51,4400.0
2017-10-03 13:35:00,153.45,153.88,153.45,153.88,4031.0,153.45,153.88,153.45,153.88,4031.0
2017-10-03 13:40:00,153.87,154.27,153.73,154.19,2500.0,153.87,154.27,153.73,154.19,2500.0
2017-10-03 13:45:00,154.25,154.25,154.1,154.11,4130.0,154.25,154.25,154.1,154.11,4130.0
2017-10-03 13:50:00,154.13,154.17,153.91,154.08,4388.0,154.13,154.17,153.91,154.08,4388.0
2017-10-03 13:55:00,154.06,154.06,153.8,153.8,3791.0,154.06,154.06,153.8,153.8,3791.0
2017-10-03 14:00:00,153.9,153.92,153.79,153.91,2656.0,153.9,153.92,153.79,153.91,2656.0
2017-10-03 14:05:00,153.97,153.97,153.8,153.83,4227.0,153.97,153.97,153.8,153.83,4227.0
2017-10-03 14:10:00,153.75,153.83,153.73,153.73,1300.0,153.75,153.83,153.73,153.73,1300.0
2017-10-03 14:15:00,153.73,153.76,153.54,153.76,5537.0,153.73,153.76,153.54,153.76,5537.0
2017-10-03 14:20:00,153.83,154.05,153.82,153.86,3140.0,153.83,154.05,153.82,153.86,3140.0
2017-10-03 14:25:00,153.93,153.93,153.79,153.81,3570.0,153.93,153.93,153.79,153.81,3570.0
2017-10-03 14:30:00,153.84,153.9,153.75,153.75,4459.0,153.84,153.9,153.75,153.75,4459.0
2017-10-03 14:35:00,153.7,153.79,153.7,153.72,2700.0,153.7,153.79,153.7,153.72,2700.0
2017-10-03 14:40:00,153.72,153.88,153.7,153.84,5097.0,153.72,153.88,153.7,153.84,5097.0
2017-10-03 14:45:00,153.77,153.97,153.76,153.91,8024.0,153.77,153.97,153.76,153.91,8024.0
2017-10-03 14:50:00,153.88,153.97,153.85,153.93,3500.0,153.88,153.97,153.85,153.93,3500.0
2017-10-03 14:55:00,153.97,154.11,153.93,154.03,3300.0,153.97,154.11,153.93,154.03,3300.0
2017-10-03 15:00:00,154.05,154.16,154.03,154.12,4034.0,154.05,154.16,154.03,154.12,4034.0
2017-10-03 15:05:00,154.12,154.13,153.95,153.95,3613.0,154.12,154.13,153.95,153.95,3613.0
2017-10-03 15:10:00,154.03,154.06,153.98,153.98,4834.0,154.03,154.06,153.98,153.98,4834.0
2017-10-03 15:15:00,153.99,154.0,153.87,153.92,4565.0,153.99,154.0,153.87,153.92,4565.0
2017-10-03 15:20:00,153.93,153.96,153.91,153.92,4000.0,153.93,153.96,153.91,153.92,4000.0
2017-10-03 15:25:00,153.95,153.99,153.91,153.92,23523.0,153.95,153.99,153.91,153.92,23523.0
2017-10-03 15:30:00,153.9,154.01,153.88,153.96,4880.0,153.9,154.01,153.88,153.96,4880.0
2017-10-03 15:35:00,154.0,154.3,153.98,154.3,6130.0,154.0,154.3,153.98,154.3,6130.0
2017-10-03 15:40:00,154.35,154.39,154.29,154.33,8594.0,154.35,154.39,154.29,154.33,8594.0
2017-10-03 15:45:00,154.34,154.34,154.2,154.22,9880.0,154.34,154.34,154.2,154.22,9880.0
2017-10-03 15:50:00,154.25,154.38,154.23,154.38,11682.0,154.25,154.38,154.23,154.38,11682.0
2017-10-03 15:55:00,154.33,154.45,154.27,154.4,20071.0,154.33,154.45,154.27,154.4,20071.0
2017-10-04 09:30:00,153.96,155.48,153.96,154.69,4956.0,153.96,155.48,153.96,154.69,4956.0
2017-10-04 09:35:00,154.69,154.69,154.64,154.64,750.0,154.69,154.69,154.64,154.64,750.0
2017-10-04 09:40:00,154.5,154.85,154.17,154.17,2068.0,154.5,154.85,154.17,154.17,2068.0
2017-10-04 09:45:00,154.22,154.32,154.19,154.32,1600.0,154.22,154.32,154.19,154.32,1600.0
2017-10-04 09:50:00,154.41,154.75,154.41,154.52,1967.0,154.41,154.75,154.41,154.52,1967.0
2017-10-04 09:55:00,154.57,154.69,154.36,154.69,1290.0,154.57,154.69,154.36,154.69,1290.0
2017-10-04 10:00:00,154.81,155.6,154.78,155.47,5600.0,154.81,155.6,154.78,155.47,5600.0
2017-10-04 10:05:00,155.52,156.0,155.5,155.77,9233.0,155.52,156.0,155.5,155.77,9233.0
2017-10-04 10:10:00,155.72,155.83,155.16,155.16,1210.0,155.72,155.83,155.16,155.16,1210.0
2017-10-04 10:15:00,155.2,155.62,155.2,155.5,1900.0,155.2,155.62,155.2,155.5,1900.0
2017-10-04 10:20:00,155.26,155.5,155.26,155.5,700.0,155.26,155.5,155.26,155.5,700.0
2017-10-04 10:25:00,155.38,155.44,155.22,155.22,1600.0,155.38,155.44,155.22,155.22,1600.0
2017-10-04 10:30:00,155.19,155.19,154.91,155.0,1568.0,155.19,155.19,154.91,155.0,1568.0
2017-10-04 10:35:00,155.06,155.38,155.06,155.17,3700.0,155.06,155.38,155.06,155.17,3700.0
2017-10-04 10:40:00,155.18,155.21,155.15,155.15,300.0,155.18,155.21,155.15,155.15,300.0
2017-10-04 10:45:00,155.14,155.55,155.13,155.29,4742.0,155.14,155.55,155.13,155.29,4742.0
2017-10-04 10:50:00,155.26,155.49,155.25,155.42,1100.0,155.26,155.49,155.25,155.42,1100.0
2017-10-04 10:55:00,155.58,155.69,155.54,155.69,1000.0,155.58,155.69,155.54,155.69,1000.0
2017-10-04 11:00:00,155.82,156.0,155.75,155.87,4400.0,155.82,156.0,155.75,155.87,4400.0
2017-10-04 11:05:00,155.78,156.0,155.78,156.0,2308.0,155.78,156.0,155.78,156.0,2308.0
2017-10-04 11:10:00,156.07,156.22,156.07,156.18,1577.0,156.07,156.22,156.07,156.18,1577.0
2017-10-04 11:15:00,156.19,156.23,156.17,156.23,800.0,156.19,156.23,156.17,156.23,800.0
2017-10-04 11:20:00,156.23,156.26,156.07,156.2,1891.0,156.23,156.26,156.07,156.2,1891.0
2017-10-04 11:25:00,156.19,156.28,156.15,156.28,1550.0,156.19,156.28,156.15,156.28,1550.0
2017-10-04 11:30:00,156.29,156.53,156.29,156.53,1000.0,156.29,156.53,156.29,156.53,1000.0
2017-10-04 11:35:00,156.48,156.48,156.36,156.48,1100.0,156.48,156.48,156.36,156.48,1100.0
2017-10-04 11:40:00,156.45,156.52,156.4,156.52,4400.0,156.45,156.52,156.4,156.52,4400.0
2017-10-04 11:45:00,156.53,156.7,156.53,156.66,1000.0,156.53,156.7,156.53,156.66,1000.0
2017-10-04 11:50:00,156.64,156.65,156.52,156.65,2150.0,156.64,156.65,156.52,156.65,2150.0
2017-10-04 11:55:00,156.6,156.6,156.1,156.14,3400.0,156.6,156.6,156.1,156.14,3400.0
2017-10-04 12:00:00,156.02,156.1,155.88,155.97,2200.0,156.02,156.1,155.88,155.97,2200.0
2017-10-04 12:05:00,155.97,155.97,155.97,155.97,200.0,155.97,155.97,155.97,155.97,200.0
2017-10-04 12:10:00,155.91,155.94,155.86,155.94,2275.0,155.91,155.94,155.86,155.94,2275.0
2017-10-04 12:15:00,156.04,156.09,156.04,156.09,200.0,156.04,156.09,156.04,156.09,200.0
2017-10-04 12:20:00,156.19,156.24,156.16,156.18,950.0,156.19,156.24,156.16,156.18,950.0
2017-10-04 12:25:00,156.23,156.26,156.13,156.13,500.0,156.23,156.26,156.13,156.13,500.0
2017-10-04 12:30:00,156.26,156.33,156.23,156.33,1200.0,156.26,156.33,156.23,156.33,1200.0
2017-10-04 12:35:00,156.33,156.42,156.23,156.28,3268.0,156.33,156.42,156.23,156.28,3268.0
2017-10-04 12:40:00,156.2,156.2,156.1,156.15,800.0,156.2,156.2,156.1,156.15,800.0
2017-10-04 12:45:00,156.04,156.18,155.99,156.18,2142.0,156.04,156.18,155.99,156.18,2142.0
2017-10-04 12:50:00,156.19,156.35,156.08,156.35,2200.0,156.19,156.35,156.08,156.35,2200.0
2017-10-04 12:55:00,156.24,156.4,156.24,156.26,2300.0,156.24,156.4,156.24,156.26,2300.0
2017-10-04 13:00:00,156.28,156.28,156.28,156.28,100.0,156.28,156.28,156.28,156.28,100.0
2017-10-04 13:05:00,156.23,156.33,156.18,156.25,1000.0,156.23,156.33,156.18,156.25,1000.0
2017-10-04 13:10:00,156.26,156.3,156.16,156.29,2031.0,156.26,156.3,156.16,156.29,2031.0
2017-10-04 13:15:00,156.19,156.22,156.13,156.15,2190.0,156.19,156.22,156.13,156.15,2190.0
2017-10-04 13:20:00,156.2,156.3,156.15,156.3,1450.0,156.2,156.3,156.15,156.3,1450.0
2017-10-04 13:25:00,156.32,156.36,156.32,156.33,900.0,156.32,156.36,156.32,156.33,900.0
2017-10-04 13:30:00,156.45,156.48,156.44,156.48,749.0,156.45,156.48,156.44,156.48,749.0
2017-10-04 13:35:00,156.48,156.48,156.22,156.22,3000.0,156.48,156.48,156.22,156.22,3000.0
2017-10-04 13:40:00,156.22,156.3,156.21,156.21,700.0,156.22,156.3,156.21,156.21,700.0
2017-10-04 13:45:00,156.25,156.32,156.22,156.31,3500.0,156.25,156.32,156.22,156.31,3500.0
2017-10-04 13:50:00,156.31,156.49,156.31,156.49,1025.0,156.31,156.49,156.31,156.49,1025.0
2017-10-04 13:55:00,156.56,156.56,156.4,156.53,3188.0,156.56,156.56,156.4,156.53,3188.0
2017-10-04 14:00:00,156.56,156.6,156.56,156.57,900.0,156.56,156.6,156.56,156.57,900.0
2017-10-04 14:05:00,156.61,156.66,156.45,156.48,2900.0,156.61,156.66,156.45,156.48,2900.0
2017-10-04 14:10:00,156.48,156.59,156.42,156.51,10617.0,156.48,156.59,156.42,156.51,10617.0
2017-10-04 14:15:00,156.53,156.54,156.47,156.47,4223.0,156.53,156.54,156.47,156.47,4223.0
2017-10-04 14:20:00,156.5,156.56,156.49,156.51,2000.0,156.5,156.56,156.49,156.51,2000.0
2017-10-04 14:25:00,156.54,156.6,156.5,156.5,2704.0,156.54,156.6,156.5,156.5,2704.0
2017-10-04 14:30:00,156.53,156.55,156.5,156.54,1400.0,156.53,156.55,156.5,156.54,1400.0
2017-10-04 14:35:00,156.47,156.48,156.36,156.36,2700.0,156.47,156.48,156.36,156.36,2700.0
2017-10-04 14:40:00,156.29,156.41,156.29,156.41,975.0,156.29,156.41,156.29,156.41,975.0
2017-10-04 14:45:00,156.38,156.48,156.38,156.48,1900.0,156.38,156.48,156.38,156.48,1900.0
2017-10-04 14:50:00,156.44,156.56,156.44,156.56,1700.0,156.44,156.56,156.44,156.56,1700.0
2017-10-04 14:55:00,156.54,156.66,156.49,156.66,1640.0,156.54,156.66,156.49,156.66,1640.0
2017-10-04 15:00:00,156.63,156.75,156.57,156.71,5500.0,156.63,156.75,156.57,156.71,5500.0
2017-10-04 15:05:00,156.78,156.88,156.78,156.87,1000.0,156.78,156.88,156.78,156.87,1000.0
2017-10-04 15:10:00,156.88,157.1,156.84,157.1,2500.0,156.88,157.1,156.84,157.1,2500.0
2017-10-04 15:15:00,157.08,157.08,156.95,156.99,2900.0,157.08,157.08,156.95,156.99,2900.0
2017-10-04 15:20:00,156.99,157.19,156.99,157.17,4600.0,156.99,157.19,156.99,157.17,4600.0
2017-10-04 15:25:00,157.18,157.21,157.13,157.21,2800.0,157.18,157.21,157.13,157.21,2800.0
2017-10-04 15:30:00,157.2,157.35,157.18,157.35,2563.0,157.2,157.35,157.18,157.35,2563.0
2017-10-04 15:35:00,157.37,157.44,157.34,157.42,4419.0,157.37,157.44,157.34,157.42,4419.0
2017-10-04 15:40:00,157.42,157.52,157.42,157.48,5797.0,157.42,157.52,157.42,157.48,5797.0
2017-10-04 15:45:00,157.51,157.51,157.19,157.19,8971.0,157.51,157.51,157.19,157.19,8971.0
2017-10-04 15:50:00,157.23,157.44,157.23,157.37,11058.0,157.23,157.44,157.23,157.37,11058.0
2017-10-04 15:55:00,157.36,157.45,157.31,157.4,19353.0,157.36,157.45,157.31,157.4,19353.0
2017-10-05 09:30:00,157.81,157.94,157.31,157.42,3840.0,157.81,157.94,157.31,157.42,3840.0
2017-10-05 09:35:00,157.93,157.97,157.63,157.69,1150.0,157.93,157.97,157.63,157.69,1150.0
2017-10-05 09:40:00,157.33,157.6,157.28,157.41,2074.0,157.33,157.6,157.28,157.41,2074.0
2017-10-05 09:45:00,157.28,157.54,157.28,157.29,600.0,157.28,157.54,157.28,157.29,600.0
2017-10-05 09:50:00,157.19,157.38,157.02,157.19,2281.0,157.19,157.38,157.02,157.19,2281.0
2017-10-05 09:55:00,157.21,157.41,157.16,157.41,4400.0,157.21,157.41,157.16,157.41,4400.0
2017-10-05 10:00:00,157.12,157.57,157.12,157.57,1082.0,157.12,157.57,157.12,157.57,1082.0
2017-10-05 10:05:00,157.4,157.86,157.39,157.86,1500.0,157.4,157.86,157.39,157.86,1500.0
2017-10-05 10:10:00,157.75,158.08,157.75,158.02,3398.0,157.75,158.08,157.75,158.02,3398.0
2017-10-05 10:15:00,158.09,158.19,158.01,158.06,3500.0,158.09,158.19,158.01,158.06,3500.0
2017-10-05 10:20:00,158.07,158.14,157.94,158.06,3961.0,158.07,158.14,157.94,158.06,3961.0
2017-10-05 10:25:00,157.95,158.18,157.95,158.12,1900.0,157.95,158.18,157.95,158.12,1900.0
2017-10-05 10:30:00,158.03,158.11,157.93,157.96,3680.0,158.03,158.11,157.93,157.96,3680.0
2017-10-05 10:35:00,158.01,158.18,158.01,158.02,2300.0,158.01,158.18,158.01,158.02,2300.0
2017-10-05 10:40:00,158.0,158.24,157.9,158.24,3275.0,158.0,158.24,157.9,158.24,3275.0
2017-10-05 10:45:00,158.27,158.28,157.91,157.91,2486.0,158.27,158.28,157.91,157.91,2486.0
2017-10-05 10:50:00,157.91,157.91,157.2,157.2,2989.0,157.91,157.91,157.2,157.2,2989.0
2017-10-05 10:55:00,157.3,157.3,157.07,157.07,1000.0,157.3,157.3,157.07,157.07,1000.0
2017-10-05 11:00:00,156.97,157.08,156.68,156.81,750.0,156.97,157.08,156.68,156.81,750.0
2017-10-05 11:05:00,156.7,157.07,156.7,156.79,5537.0,156.7,157.07,156.7,156.79,5537.0
2017-10-05 11:10:00,156.82,156.93,156.82,156.93,500.0,156.82,156.93,156.82,156.93,500.0
2017-10-05 11:15:00,157.0,157.07,156.94,157.02,800.0,157.0,157.07,156.94,157.02,800.0
2017-10-05 11:20:00,157.01,157.1,156.93,157.03,2946.0,157.01,157.1,156.93,157.03,2946.0
2017-10-05 11:25:00,156.98,157.09,156.87,157.09,2001.0,156.98,157.09,156.87,157.09,2001.0
2017-10-05 11:30:00,157.04,157.16,156.98,157.14,1200.0,157.04,157.16,156.98,157.14,1200.0
2017-10-05 11:35:00,157.04,157.05,156.9,156.9,1500.0,157.04,157.05,156.9,156.9,1500.0
2017-10-05 11:40:00,157.07,157.07,156.87,157.01,1700.0,157.07,157.07,156.87,157.01,1700.0
2017-10-05 11:45:00,156.9,156.91,156.82,156.87,1000.0,156.9,156.91,156.82,156.87,1000.0
2017-10-05 11:50:00,156.96,156.98,156.82,156.82,2100.0,156.96,156.98,156.82,156.82,2100.0
2017-10-05 11:55:00,156.94,156.99,156.94,156.99,300.0,156.94,156.99,156.94,156.99,300.0
2017-10-05 12:00:00,156.99,157.06,156.96,156.96,2034.0,156.99,157.06,156.96,156.96,2034.0
2017-10-05 12:05:00,156.96,156.96,156.91,156.91,800.0,156.96,156.96,156.91,156.91,800.0
2017-10-05 12:10:00,156.92,156.97,156.88,156.88,400.0,156.92,156.97,156.88,156.88,400.0
2017-10-05 12:15:00,157.01,157.06,157.01,157.01,600.0,157.01,157.06,157.01,157.01,600.0
2017-10-05 12:20:00,157.19,157.23,157.19,157.23,300.0,157.19,157.23,157.19,157.23,300.0
2017-10-05 12:25:00,157.2,157.23,157.06,157.06,2640.0,157.2,157.23,157.06,157.06,2640.0
2017-10-05 12:30:00,157.05,157.06,156.95,157.03,1000.0,157.05,157.06,156.95,157.03,1000.0
2017-10-05 12:35:00,156.95,157.04,156.88,156.92,2775.0,156.95,157.04,156.88,156.92,2775.0
2017-10-05 12:40:00,157.01,157.08,156.94,156.94,1470.0,157.01,157.08,156.94,156.94,1470.0
2017-10-05 12:45:00,156.94,156.94,156.94,156.94,0.0,156.94,156.94,156.94,156.94,0.0
2017-10-05 12:50:00,157.09,157.2,157.0,157.07,2175.0,157.09,157.2,157.0,157.07,2175.0
2017-10-05 12:55:00,157.01,157.16,157.01,157.09,700.0,157.01,157.16,157.01,157.09,700.0
2017-10-05 13:00:00,157.11,157.11,157.02,157.09,2035.0,157.11,157.11,157.02,157.09,2035.0
2017-10-05 13:05:00,157.02,157.13,156.98,157.13,2704.0,157.02,157.13,156.98,157.13,2704.0
2017-10-05 13:10:00,157.15,157.15,157.04,157.04,600.0,157.15,157.15,157.04,157.04,600.0
2017-10-05 13:15:00,157.1,157.14,157.08,157.14,500.0,157.1,157.14,157.08,157.14,500.0
2017-10-05 13:20:00,157.2,157.4,157.2,157.35,1810.0,157.2,157.4,157.2,157.35,1810.0
2017-10-05 13:25:00,157.39,157.39,157.19,157.31,1600.0,157.39,157.39,157.19,157.31,1600.0
2017-10-05 13:30:00,157.23,157.33,157.22,157.33,300.0,157.23,157.33,157.22,157.33,300.0
2017-10-05 13:35:00,157.33,157.34,157.19,157.2,800.0,157.33,157.34,157.19,157.2,800.0
2017-10-05 13:40:00,157.22,157.22,157.11,157.11,1471.0,157.22,157.22,157.11,157.11,1471.0
2017-10-05 13:45:00,157.08,157.18,157.05,157.13,2000.0,157.08,157.18,157.05,157.13,2000.0
2017-10-05 13:50:00,157.17,157.23,157.08,157.22,1400.0,157.17,157.23,157.08,157.22,1400.0
2017-10-05 13:55:00,157.25,157.34,157.18,157.18,1500.0,157.25,157.34,157.18,157.18,1500.0
2017-10-05 14:00:00,157.34,157.36,157.19,157.22,9617.0,157.34,157.36,157.19,157.22,9617.0
2017-10-05 14:05:00,157.25,157.44,157.16,157.44,6322.0,157.25,157.44,157.16,157.44,6322.0
2017-10-05 14:10:00,157.62,157.62,157.57,157.57,204.0,157.62,157.62,157.57,157.57,204.0
2017-10-05 14:15:00,157.55,157.69,157.54,157.67,1105.0,157.55,157.69,157.54,157.67,1105.0
2017-10-05 14:20:00,157.67,157.83,157.63,157.63,3846.0,157.67,157.83,157.63,157.63,3846.0
2017-10-05 14:25:00,157.62,157.62,157.6,157.6,300.0,157.62,157.62,157.6,157.6,300.0
2017-10-05 14:30:00,157.66,157.67,157.66,157.67,500.0,157.66,157.67,157.66,157.67,500.0
2017-10-05 14:35:00,157.75,157.8,157.75,157.78,500.0,157.75,157.8,157.75,157.78,500.0
2017-10-05 14:40:00,157.71,157.77,157.64,157.64,2300.0,157.71,157.77,157.64,157.64,2300.0
2017-10-05 14:45:00,157.67,157.79,157.67,157.71,1247.0,157.67,157.79,157.67,157.71,1247.0
2017-10-05 14:50:00,157.77,157.9,157.76,157.9,1418.0,157.77,157.9,157.76,157.9,1418.0
2017-10-05 14:55:00,157.91,158.08,157.86,157.95,2754.0,157.91,158.08,157.86,157.95,2754.0
2017-10-05 15:00:00,158.0,158.03,157.92,158.03,700.0,158.0,158.03,157.92,158.03,700.0
2017-10-05 15:05:00,158.08,158.46,157.96,158.42,8775.0,158.08,158.46,157.96,158.42,8775.0
2017-10-05 15:10:00,158.4,158.42,158.23,158.23,1400.0,158.4,158.42,158.23,158.23,1400.0
2017-10-05 15:15:00,158.32,158.51,158.3,158.46,3351.0,158.32,158.51,158.3,158.46,3351.0
2017-10-05 15:20:00,158.42,158.52,158.38,158.5,3773.0,158.42,158.52,158.38,158.5,3773.0
2017-10-05 15:25:00,158.55,158.55,158.34,158.38,3200.0,158.55,158.55,158.34,158.38,3200.0
2017-10-05 15:30:00,158.33,158.42,158.21,158.25,3700.0,158.33,158.42,158.21,158.25,3700.0
2017-10-05 15:35:00,158.24,158.27,158.13,158.27,4622.0,158.24,158.27,158.13,158.27,4622.0
2017-10-05 15:40:00,158.28,158.31,158.21,158.24,4756.0,158.28,158.31,158.21,158.24,4756.0
2017-10-05 15:45:00,158.23,158.29,158.22,158.28,2757.0,158.23,158.29,158.22,158.28,2757.0
2017-10-05 15:50:00,158.3,158.31,158.18,158.23,6865.0,158.3,158.31,158.18,158.23,6865.0
2017-10-05 15:55:00,158.23,158.39,158.02,158.13,25691.0,158.23,158.39,158.02,158.13,25691.0
2017-10-06 09:30:00,158.16,158.16,157.63,157.63,4138.0,158.16,158.16,157.63,157.63,4138.0
2017-10-06 09:35:00,157.66,158.38,157.4,157.98,6425.0,157.66,158.38,157.4,157.98,6425.0
2017-10-06 09:40:00,158.26,158.27,157.83,158.02,5400.0,158.26,158.27,157.83,158.02,5400.0
2017-10-06 09:45:00,158.06,158.5,157.95,158.21,3000.0,158.06,158.5,157.95,158.21,3000.0
2017-10-06 09:50:00,158.19,158.36,158.04,158.22,2995.0,158.19,158.36,158.04,158.22,2995.0
2017-10-06 09:55:00,158.15,158.94,158.15,158.93,3150.0,158.15,158.94,158.15,158.93,3150.0
2017-10-06 10:00:00,159.03,159.4,158.98,159.05,2000.0,159.03,159.4,158.98,159.05,2000.0
2017-10-06 10:05:00,159.3,159.69,159.2,159.68,4500.0,159.3,159.69,159.2,159.68,4500.0
2017-10-06 10:10:00,159.66,159.73,159.16,159.2,2200.0,159.66,159.73,159.16,159.2,2200.0
2017-10-06 10:15:00,159.24,159.26,158.46,158.77,3396.0,159.24,159.26,158.46,158.77,3396.0
2017-10-06 10:20:00,159.02,159.23,159.02,159.23,800.0,159.02,159.23,159.02,159.23,800.0
2017-10-06 10:25:00,159.37,159.58,159.2,159.58,1650.0,159.37,159.58,159.2,159.58,1650.0
2017-10-06 10:30:00,159.68,159.84,158.68,158.79,8522.0,159.68,159.84,158.68,158.79,8522.0
2017-10-06 10:35:00,158.72,159.34,158.65,159.13,2900.0,158.72,159.34,158.65,159.13,2900.0
2017-10-06 10:40:00,158.94,158.94,158.94,158.94,100.0,158.94,158.94,158.94,158.94,100.0
2017-10-06 10:45:00,159.03,159.18,159.0,159.17,1820.0,159.03,159.18,159.0,159.17,1820.0
2017-10-06 10:50:00,159.23,159.23,158.69,158.8,2316.0,159.23,159.23,158.69,158.8,2316.0
2017-10-06 10:55:00,158.75,158.99,158.61,158.91,2100.0,158.75,158.99,158.61,158.91,2100.0
2017-10-06 11:00:00,158.93,159.06,158.9,159.01,1448.0,158.93,159.06,158.9,159.01,1448.0
2017-10-06 11:05:00,158.98,159.2,158.9,158.98,2050.0,158.98,159.2,158.9,158.98,2050.0
2017-10-06 11:10:00,159.01,159.09,158.98,158.99,1880.0,159.01,159.09,158.98,158.99,1880.0
2017-10-06 11:15:00,159.1,159.24,159.05,159.15,1211.0,159.1,159.24,159.05,159.15,1211.0
2017-10-06 11:20:00,159.2,159.21,158.94,159.13,1900.0,159.2,159.21,158.94,159.13,1900.0
2017-10-06 11:25:00,159.16,159.46,159.16,159.46,1300.0,159.16,159.46,159.16,159.46,1300.0
2017-10-06 11:30:00,159.44,159.46,159.12,159.18,2015.0,159.44,159.46,159.12,159.18,2015.0
2017-10-06 11:35:00,159.15,159.15,158.76,158.76,11600.0,159.15,159.15,158.76,158.76,11600.0
2017-10-06 11:40:00,158.79,158.8,158.79,158.8,200.0,158.79,158.8,158.79,158.8,200.0
2017-10-06 11:45:00,158.8,158.8,158.8,158.8,0.0,158.8,158.8,158.8,158.8,0.0
2017-10-06 11:50:00,158.65,158.66,158.47,158.55,1185.0,158.65,158.66,158.47,158.55,1185.0
2017-10-06 11:55:00,158.58,158.91,158.58,158.91,3729.0,158.58,158.91,158.58,158.91,3729.0
2017-10-06 12:00:00,158.81,158.95,158.81,158.95,400.0,158.81,158.95,158.81,158.95,400.0
2017-10-06 12:05:00,158.88,158.89,158.77,158.89,1400.0,158.88,158.89,158.77,158.89,1400.0
2017-10-06 12:10:00,158.84,158.9,158.83,158.9,1200.0,158.84,158.9,158.83,158.9,1200.0
2017-10-06 12:15:00,158.9,158.9,158.9,158.9,0.0,158.9,158.9,158.9,158.9,0.0
2017-10-06 12:20:00,158.9,158.9,158.9,158.9,0.0,158.9,158.9,158.9,158.9,0.0
2017-10-06 12:25:00,158.93,158.97,158.92,158.97,610.0,158.93,158.97,158.92,158.97,610.0
2017-10-06 12:30:00,158.97,159.0,158.94,158.99,900.0,158.97,159.0,158.94,158.99,900.0
2017-10-06 12:35:00,158.95,158.95,158.82,158.82,1200.0,158.95,158.95,158.82,158.82,1200.0
2017-10-06 12:40:00,158.86,158.86,158.61,158.64,800.0,158.86,158.86,158.61,158.64,800.0
2017-10-06 12:45:00,158.64,158.84,158.64,158.82,2436.0,158.64,158.84,158.64,158.82,2436.0
2017-10-06 12:50:00,158.87,158.87,158.74,158.8,1500.0,158.87,158.87,158.74,158.8,1500.0
2017-10-06 12:55:00,158.74,158.74,158.73,158.74,100.0,158.74,158.74,158.73,158.74,100.0
2017-10-06 13:00:00,158.74,158.76,158.68,158.68,1353.0,158.74,158.76,158.68,158.68,1353.0
2017-10-06 13:05:00,158.74,158.74,158.57,158.71,6128.0,158.74,158.74,158.57,158.71,6128.0
2017-10-06 13:10:00,158.7,158.7,158.66,158.66,200.0,158.7,158.7,158.66,158.66,200.0
2017-10-06 13:15:00,158.73,158.77,158.73,158.75,1000.0,158.73,158.77,158.73,158.75,1000.0
2017-10-06 13:20:00,158.75,158.75,158.64,158.73,1000.0,158.75,158.75,158.64,158.73,1000.0
2017-10-06 13:25:00,158.73,158.81,158.73,158.77,600.0,158.73,158.81,158.73,158.77,600.0
2017-10-06 13:30:00,158.8,158.8,158.61,158.68,700.0,158.8,158.8,158.61,158.68,700.0
2017-10-06 13:35:00,158.7,158.75,158.66,158.75,1133.0,158.7,158.75,158.66,158.75,1133.0
2017-10-06 13:40:00,158.78,158.92,158.78,158.92,2221.0,158.78,158.92,158.78,158.92,2221.0
2017-10-06 13:45:00,158.83,158.83,158.83,158.83,100.0,158.83,158.83,158.83,158.83,100.0
2017-10-06 13:50:00,158.93,158.94,158.87,158.94,500.0,158.93,158.94,158.87,158.94,500.0
2017-10-06 13:55:00,159.0,159.07,159.0,159.07,736.0,159.0,159.07,159.0,159.07,736.0
2017-10-06 14:00:00,158.99,159.07,158.81,158.93,2135.0,158.99,159.07,158.81,158.93,2135.0
2017-10-06 14:05:00,158.98,158.99,158.85,158.86,1038.0,158.98,158.99,158.85,158.86,1038.0
2017-10-06 14:10:00,158.85,158.93,158.57,158.74,1248.0,158.85,158.93,158.57,158.74,1248.0
2017-10-06 14:15:00,158.76,158.85,158.7,158.77,2018.0,158.76,158.85,158.7,158.77,2018.0
2017-10-06 14:20:00,158.77,158.81,158.44,158.65,14881.0,158.77,158.81,158.44,158.65,14881.0
2017-10-06 14:25:00,158.73,158.76,158.69,158.69,1048.0,158.73,158.76,158.69,158.69,1048.0
2017-10-06 14:30:00,158.8,158.8,158.65,158.66,1760.0,158.8,158.8,158.65,158.66,1760.0
2017-10-06 14:35:00,158.65,158.66,158.54,158.61,1603.0,158.65,158.66,158.54,158.61,1603.0
2017-10-06 14:40:00,158.66,158.75,158.58,158.75,2600.0,158.66,158.75,158.58,158.75,2600.0
2017-10-06 14:45:00,158.82,158.84,158.76,158.84,2250.0,158.82,158.84,158.76,158.84,2250.0
2017-10-06 14:50:00,158.79,158.81,158.7,158.8,3153.0,158.79,158.81,158.7,158.8,3153.0
2017-10-06 14:55:00,158.78,158.91,158.7,158.9,947.0,158.78,158.91,158.7,158.9,947.0
2017-10-06 15:00:00,158.78,158.87,158.66,158.66,2384.0,158.78,158.87,158.66,158.66,2384.0
2017-10-06 15:05:00,158.75,158.8,158.72,158.8,800.0,158.75,158.8,158.72,158.8,800.0
2017-10-06 15:10:00,158.76,158.77,158.6,158.77,5930.0,158.76,158.77,158.6,158.77,5930.0
2017-10-06 15:15:00,158.77,158.86,158.64,158.75,2708.0,158.77,158.86,158.64,158.75,2708.0
2017-10-06 15:20:00,158.91,159.01,158.8,158.98,2200.0,158.91,159.01,158.8,158.98,2200.0
2017-10-06 15:25:00,158.99,159.18,158.88,159.18,4808.0,158.99,159.18,158.88,159.18,4808.0
2017-10-06 15:30:00,159.19,159.24,158.99,158.99,2828.0,159.19,159.24,158.99,158.99,2828.0
2017-10-06 15:35:00,159.03,159.17,158.86,159.17,6920.0,159.03,159.17,158.86,159.17,6920.0
2017-10-06 15:40:00,159.18,159.36,159.1,159.21,7081.0,159.18,159.36,159.1,159.21,7081.0
2017-10-06 15:45:00,159.28,159.28,159.15,159.18,5290.0,159.28,159.28,159.15,159.18,5290.0
2017-10-06 15:50:00,159.15,159.2,159.05,159.2,11180.0,159.15,159.2,159.05,159.2,11180.0
2017-10-06 15:55:00,159.17,159.21,158.87,158.97,21341.0,159.17,159.21,158.87,158.97,21341.0
2017-10-09 09:30:00,158.8,158.8,158.51,158.59,4219.0,158.8,158.8,158.51,158.59,4219.0
2017-10-09 09:35:00,158.51,158.51,158.21,158.21,726.0,158.51,158.51,158.21,158.21,726.0
2017-10-09 09:40:00,158.23,158.54,158.11,158.38,2864.0,158.23,158.54,158.11,158.38,2864.0
2017-10-09 09:45:00,158.4,158.64,158.25,158.64,5556.0,158.4,158.64,158.25,158.64,5556.0
2017-10-09 09:50:00,158.54,158.54,158.22,158.45,1200.0,158.54,158.54,158.22,158.45,1200.0
2017-10-09 09:55:00,158.5,158.7,158.5,158.7,2178.0,158.5,158.7,158.5,158.7,2178.0
2017-10-09 10:00:00,158.4,158.65,158.4,158.65,1000.0,158.4,158.65,158.4,158.65,1000.0
2017-10-09 10:05:00,158.55,158.73,158.47,158.64,2837.0,158.55,158.73,158.47,158.64,2837.0
2017-10-09 10:10:00,158.49,158.65,158.35,158.35,1300.0,158.49,158.65,158.35,158.35,1300.0
2017-10-09 10:15:00,158.3,158.38,158.18,158.38,2200.0,158.3,158.38,158.18,158.38,2200.0
2017-10-09 10:20:00,158.53,158.53,158.39,158.45,2053.0,158.53,158.53,158.39,158.45,2053.0
2017-10-09 10:25:00,158.59,158.8,158.59,158.8,847.0,158.59,158.8,158.59,158.8,847.0
2017-10-09 10:30:00,158.85,158.98,158.69,158.84,3760.0,158.85,158.98,158.69,158.84,3760.0
2017-10-09 10:35:00,158.77,158.94,158.77,158.94,2074.0,158.77,158.94,158.77,158.94,2074.0
2017-10-09 10:40:00,158.92,158.98,158.91,158.98,500.0,158.92,158.98,158.91,158.98,500.0
2017-10-09 10:45:00,158.97,158.97,158.88,158.96,1500.0,158.97,158.97,158.88,158.96,1500.0
2017-10-09 10:50:00,158.89,158.9,158.8,158.9,700.0,158.89,158.9,158.8,158.9,700.0
2017-10-09 10:55:00,158.83,158.87,158.76,158.76,600.0,158.83,158.87,158.76,158.76,600.0
2017-10-09 11:00:00,158.79,158.84,158.74,158.8,1000.0,158.79,158.84,158.74,158.8,1000.0
2017-10-09 11:05:00,158.73,158.8,158.73,158.8,1200.0,158.73,158.8,158.73,158.8,1200.0
2017-10-09 11:10:00,158.72,158.83,158.7,158.83,800.0,158.72,158.83,158.7,158.83,800.0
2017-10-09 11:15:00,158.78,158.79,158.78,158.78,200.0,158.78,158.79,158.78,158.78,200.0
2017-10-09 11:20:00,158.81,158.86,158.74,158.85,1000.0,158.81,158.86,158.74,158.85,1000.0
2017-10-09 11:25:00,158.88,158.88,158.82,158.83,300.0,158.88,158.88,158.82,158.83,300.0
2017-10-09 11:30:00,158.8,158.89,158.8,158.89,1300.0,158.8,158.89,158.8,158.89,1300.0
2017-10-09 11:35:00,158.98,158.98,158.9,158.97,465.0,158.98,158.98,158.9,158.97,465.0
2017-10-09 11:40:00,159.03,159.1,158.98,159.05,881.0,159.03,159.1,158.98,159.05,881.0
2017-10-09 11:45:00,159.21,159.25,159.13,159.25,300.0,159.21,159.25,159.13,159.25,300.0
2017-10-09 11:50:00,159.3,159.3,159.3,159.3,399.0,159.3,159.3,159.3,159.3,399.0
2017-10-09 11:55:00,159.21,159.48,159.21,159.48,1200.0,159.21,159.48,159.21,159.48,1200.0
2017-10-09 12:00:00,159.42,159.63,159.41,159.63,1100.0,159.42,159.63,159.41,159.63,1100.0
2017-10-09 12:05:00,159.61,159.69,159.58,159.69,900.0,159.61,159.69,159.58,159.69,900.0
2017-10-09 12:10:00,159.7,159.7,159.41,159.41,4505.0,159.7,159.7,159.41,159.41,4505.0
2017-10-09 12:15:00,159.39,159.44,159.28,159.29,1200.0,159.39,159.44,159.28,159.29,1200.0
2017-10-09 12:20:00,159.18,159.25,159.17,159.25,486.0,159.18,159.25,159.17,159.25,486.0
2017-10-09 12:25:00,159.24,159.3,159.08,159.08,3111.0,159.24,159.3,159.08,159.08,3111.0
2017-10-09 12:30:00,158.85,159.16,158.81,159.16,3822.0,158.85,159.16,158.81,159.16,3822.0
2017-10-09 12:35:00,159.09,159.09,158.78,158.78,1500.0,159.09,159.09,158.78,158.78,1500.0
2017-10-09 12:40:00,158.69,158.69,158.68,158.69,100.0,158.69,158.69,158.68,158.69,100.0
2017-10-09 12:45:00,158.69,158.75,158.58,158.62,1359.0,158.69,158.75,158.58,158.62,1359.0
2017-10-09 12:50:00,158.57,158.66,158.54,158.64,2300.0,158.57,158.66,158.54,158.64,2300.0
2017-10-09 12:55:00,158.59,158.61,158.58,158.61,400.0,158.59,158.61,158.58,158.61,400.0
2017-10-09 13:00:00,158.49,158.65,158.49,158.53,2274.0,158.49,158.65,158.49,158.53,2274.0
2017-10-09 13:05:00,158.42,158.48,158.3,158.3,900.0,158.42,158.48,158.3,158.3,900.0
2017-10-09 13:10:00,158.39,158.5,158.35,158.35,1331.0,158.39,158.5,158.35,158.35,1331.0
2017-10-09 13:15:00,158.35,158.51,158.35,158.5,1151.0,158.35,158.51,158.35,158.5,1151.0
2017-10-09 13:20:00,158.51,158.63,158.46,158.63,2195.0,158.51,158.63,158.46,158.63,2195.0
2017-10-09 13:25:00,158.65,158.92,158.65,158.92,1000.0,158.65,158.92,158.65,158.92,1000.0
2017-10-09 13:30:00,158.84,158.95,158.84,158.93,906.0,158.84,158.95,158.84,158.93,906.0
2017-10-09 13:35:00,158.92,159.0,158.86,158.96,2801.0,158.92,159.0,158.86,158.96,2801.0
2017-10-09 13:40:00,158.92,158.98,158.76,158.98,2047.0,158.92,158.98,158.76,158.98,2047.0
2017-10-09 13:45:00,158.88,158.97,158.82,158.91,1500.0,158.88,158.97,158.82,158.91,1500.0
2017-10-09 13:50:00,158.74,158.81,158.64,158.64,1300.0,158.74,158.81,158.64,158.64,1300.0
2017-10-09 13:55:00,158.78,158.8,158.7,158.78,800.0,158.78,158.8,158.7,158.78,800.0
2017-10-09 14:00:00,158.75,158.9,158.71,158.81,2200.0,158.75,158.9,158.71,158.81,2200.0
2017-10-09 14:05:00,158.9,158.9,158.75,158.78,1300.0,158.9,158.9,158.75,158.78,1300.0
2017-10-09 14:10:00,158.87,158.91,158.77,158.88,1000.0,158.87,158.91,158.77,158.88,1000.0
2017-10-09 14:15:00,158.83,158.89,158.65,158.72,3233.0,158.83,158.89,158.65,158.72,3233.0
2017-10-09 14:20:00,158.79,158.95,158.79,158.95,1105.0,158.79,158.95,158.79,158.95,1105.0
2017-10-09 14:25:00,158.88,158.96,158.81,158.88,1500.0,158.88,158.96,158.81,158.88,1500.0
2017-10-09 14:30:00,158.92,159.09,158.92,158.94,2200.0,158.92,159.09,158.92,158.94,2200.0
2017-10-09 14:35:00,158.89,159.1,158.87,158.9,2406.0,158.89,159.1,158.87,158.9,2406.0
2017-10-09 14:40:00,158.98,159.04,158.91,158.92,1800.0,158.98,159.04,158.91,158.92,1800.0
2017-10-09 14:45:00,158.93,159.05,158.83,158.83,1815.0,158.93,159.05,158.83,158.83,1815.0
2017-10-09 14:50:00,158.84,158.84,158.64,158.77,1400.0,158.84,158.84,158.64,158.77,1400.0
2017-10-09 14:55:00,158.8,158.85,158.65,158.65,1628.0,158.8,158.85,158.65,158.65,1628.0
2017-10-09 15:00:00,158.61,158.68,158.53,158.59,1400.0,158.61,158.68,158.53,158.59,1400.0
2017-10-09 15:05:00,158.66,158.77,158.62,158.63,2900.0,158.66,158.77,158.62,158.63,2900.0
2017-10-09 15:10:00,158.55,158.58,158.32,158.44,4041.0,158.55,158.58,158.32,158.44,4041.0
2017-10-09 15:15:00,158.39,158.58,158.39,158.58,2236.0,158.39,158.58,158.39,158.58,2236.0
2017-10-09 15:20:00,158.56,158.59,158.52,158.55,2100.0,158.56,158.59,158.52,158.55,2100.0
2017-10-09 15:25:00,158.53,158.63,158.49,158.49,4141.0,158.53,158.63,158.49,158.49,4141.0
2017-10-09 15:30:00,158.51,158.51,158.36,158.37,7283.0,158.51,158.51,158.36,158.37,7283.0
2017-10-09 15:35:00,158.36,158.49,158.3,158.49,6954.0,158.36,158.49,158.3,158.49,6954.0
2017-10-09 15:40:00,158.48,158.48,158.28,158.34,5741.0,158.48,158.48,158.28,158.34,5741.0
2017-10-09 15:45:00,158.31,158.33,158.1,158.21,8474.0,158.31,158.33,158.1,158.21,8474.0
2017-10-09 15:50:00,158.13,158.28,158.07,158.24,8344.0,158.13,158.28,158.07,158.24,8344.0
2017-10-09 15:55:00,158.28,158.4,158.19,158.3,20869.0,158.28,158.4,158.19,158.3,20869.0
2017-10-10 09:30:00,159.19,159.19,157.84,158.06,5018.0,159.19,159.19,157.84,158.06,5018.0
2017-10-10 09:35:00,157.81,157.81,157.79,157.79,600.0,157.81,157.81,157.79,157.79,600.0
2017-10-10 09:40:00,157.82,157.82,157.82,157.82,200.0,157.82,157.82,157.82,157.82,200.0
2017-10-10 09:45:00,157.99,158.07,157.81,157.81,1100.0,157.99,158.07,157.81,157.81,1100.0
2017-10-10 09:50:00,157.7,158.01,157.66,157.78,793.0,157.7,158.01,157.66,157.78,793.0
2017-10-10 09:55:00,157.66,157.78,157.09,157.46,5104.0,157.66,157.78,157.09,157.46,5104.0
2017-10-10 10:00:00,157.8,157.88,157.69,157.86,1300.0,157.8,157.88,157.69,157.86,1300.0
2017-10-10 10:05:00,157.99,158.3,157.89,158.3,2527.0,157.99,158.3,157.89,158.3,2527.0
2017-10-10 10:10:00,158.45,158.45,158.44,158.45,200.0,158.45,158.45,158.44,158.45,200.0
2017-10-10 10:15:00,158.46,158.47,158.0,158.02,11000.0,158.46,158.47,158.0,158.02,11000.0
2017-10-10 10:20:00,158.15,158.15,158.09,158.09,1403.0,158.15,158.15,158.09,158.09,1403.0
2017-10-10 10:25:00,157.9,158.17,157.77,158.17,4437.0,157.9,158.17,157.77,158.17,4437.0
2017-10-10 10:30:00,158.13,158.15,157.87,158.01,3200.0,158.13,158.15,157.87,158.01,3200.0
2017-10-10 10:35:00,158.1,158.2,158.08,158.12,1400.0,158.1,158.2,158.08,158.12,1400.0
2017-10-10 10:40:00,158.0,158.25,158.0,158.25,400.0,158.0,158.25,158.0,158.25,400.0
2017-10-10 10:45:00,158.15,158.25,158.15,158.25,200.0,158.15,158.25,158.15,158.25,200.0
2017-10-10 10:50:00,158.24,158.41,158.23,158.35,1949.0,158.24,158.41,158.23,158.35,1949.0
2017-10-10 10:55:00,158.26,158.26,158.13,158.15,1500.0,158.26,158.26,158.13,158.15,1500.0
2017-10-10 11:00:00,158.14,158.19,158.1,158.1,800.0,158.14,158.19,158.1,158.1,800.0
2017-10-10 11:05:00,158.01,158.19,158.01,158.19,200.0,158.01,158.19,158.01,158.19,200.0
2017-10-10 11:10:00,158.25,158.25,158.22,158.22,200.0,158.25,158.25,158.22,158.22,200.0
2017-10-10 11:15:00,158.18,158.25,158.17,158.25,334.0,158.18,158.25,158.17,158.25,334.0
2017-10-10 11:20:00,158.33,158.33,157.94,157.94,2003.0,158.33,158.33,157.94,157.94,2003.0
2017-10-10 11:25:00,157.78,158.02,157.78,158.02,1400.0,157.78,158.02,157.78,158.02,1400.0
2017-10-10 11:30:00,158.08,158.11,157.96,158.0,600.0,158.08,158.11,157.96,158.0,600.0
2017-10-10 11:35:00,158.11,158.3,158.1,158.21,2100.0,158.11,158.3,158.1,158.21,2100.0
2017-10-10 11:40:00,158.26,158.34,158.03,158.22,2170.0,158.26,158.34,158.03,158.22,2170.0
2017-10-10 11:45:00,158.06,158.19,158.06,158.19,450.0,158.06,158.19,158.06,158.19,450.0
2017-10-10 11:50:00,158.18,158.18,158.0,158.0,1700.0,158.18,158.18,158.0,158.0,1700.0
2017-10-10 11:55:00,158.06,158.09,157.91,157.91,1000.0,158.06,158.09,157.91,157.91,1000.0
2017-10-10 12:00:00,157.99,158.04,157.95,158.03,561.0,157.99,158.04,157.95,158.03,561.0
2017-10-10 12:05:00,157.97,158.11,157.76,157.88,2537.0,157.97,158.11,157.76,157.88,2537.0
2017-10-10 12:10:00,157.93,157.94,157.93,157.94,600.0,157.93,157.94,157.93,157.94,600.0
2017-10-10 12:15:00,158.03,158.03,157.83,157.91,894.0,158.03,158.03,157.83,157.91,894.0
2017-10-10 12:20:00,157.84,157.84,157.64,157.64,1100.0,157.84,157.84,157.64,157.64,1100.0
2017-10-10 12:25:00,157.72,157.72,157.71,157.72,163.0,157.72,157.72,157.71,157.72,163.0
2017-10-10 12:30:00,157.85,157.85,157.85,157.85,100.0,157.85,157.85,157.85,157.85,100.0
2017-10-10 12:35:00,157.75,157.96,157.74,157.84,1519.0,157.75,157.96,157.74,157.84,1519.0
2017-10-10 12:40:00,157.84,157.95,157.83,157.95,200.0,157.84,157.95,157.83,157.95,200.0
2017-10-10 12:45:00,157.96,158.09,157.96,158.09,754.0,157.96,158.09,157.96,158.09,754.0
2017-10-10 12:50:00,158.14,158.22,158.0,158.03,2200.0,158.14,158.22,158.0,158.03,2200.0
2017-10-10 12:55:00,158.04,158.04,158.04,158.04,100.0,158.04,158.04,158.04,158.04,100.0
2017-10-10 13:00:00,157.98,158.0,157.98,158.0,200.0,157.98,158.0,157.98,158.0,200.0
2017-10-10 13:05:00,158.05,158.05,157.93,158.01,1600.0,158.05,158.05,157.93,158.01,1600.0
2017-10-10 13:10:00,158.03,158.05,157.95,157.95,1300.0,158.03,158.05,157.95,157.95,1300.0
2017-10-10 13:15:00,157.95,158.06,157.95,158.06,300.0,157.95,158.06,157.95,158.06,300.0
2017-10-10 13:20:00,157.94,157.94,157.71,157.72,2000.0,157.94,157.94,157.71,157.72,2000.0
2017-10-10 13:25:00,157.83,157.85,157.82,157.85,400.0,157.83,157.85,157.82,157.85,400.0
2017-10-10 13:30:00,157.9,157.9,157.85,157.86,300.0,157.9,157.9,157.85,157.86,300.0
2017-10-10 13:35:00,157.78,157.88,157.41,157.42,5118.0,157.78,157.88,157.41,157.42,5118.0
2017-10-10 13:40:00,157.55,157.71,157.37,157.37,5283.0,157.55,157.71,157.37,157.37,5283.0
2017-10-10 13:45:00,157.34,157.6,157.33,157.37,3400.0,157.34,157.6,157.33,157.37,3400.0
2017-10-10 13:50:00,157.33,157.35,157.25,157.34,600.0,157.33,157.35,157.25,157.34,600.0
2017-10-10 13:55:00,157.27,157.33,157.24,157.33,700.0,157.27,157.33,157.24,157.33,700.0
2017-10-10 14:00:00,157.39,157.5,157.39,157.43,2000.0,157.39,157.5,157.39,157.43,2000.0
2017-10-10 14:05:00,157.53,157.6,157.49,157.49,1000.0,157.53,157.6,157.49,157.49,1000.0
2017-10-10 14:10:00,157.49,157.49,157.49,157.49,0.0,157.49,157.49,157.49,157.49,0.0
2017-10-10 14:15:00,157.52,157.58,157.43,157.5,3786.0,157.52,157.58,157.43,157.5,3786.0
2017-10-10 14:20:00,157.46,157.46,157.23,157.25,3400.0,157.46,157.46,157.23,157.25,3400.0
2017-10-10 14:25:00,157.35,157.43,157.28,157.43,3133.0,157.35,157.43,157.28,157.43,3133.0
2017-10-10 14:30:00,157.43,157.43,157.43,157.43,0.0,157.43,157.43,157.43,157.43,0.0
2017-10-10 14:35:00,157.49,157.49,157.44,157.45,200.0,157.49,157.49,157.44,157.45,200.0
2017-10-10 14:40:00,157.48,157.49,157.41,157.48,2125.0,157.48,157.49,157.41,157.48,2125.0
2017-10-10 14:45:00,157.45,157.5,157.43,157.43,900.0,157.45,157.5,157.43,157.43,900.0
2017-10-10 14:50:00,157.42,157.5,157.42,157.5,200.0,157.42,157.5,157.42,157.5,200.0
2017-10-10 14:55:00,157.42,157.49,157.37,157.37,2132.0,157.42,157.49,157.37,157.37,2132.0
2017-10-10 15:00:00,157.42,157.59,157.42,157.55,3407.0,157.42,157.59,157.42,157.55,3407.0
2017-10-10 15:05:00,157.54,157.55,156.9,157.47,9218.0,157.54,157.55,156.9,157.47,9218.0
2017-10-10 15:10:00,157.43,157.43,157.42,157.43,520.0,157.43,157.43,157.42,157.43,520.0
2017-10-10 15:15:00,157.46,157.46,157.45,157.46,200.0,157.46,157.46,157.45,157.46,200.0
2017-10-10 15:20:00,157.45,157.45,157.4,157.45,600.0,157.45,157.45,157.4,157.45,600.0
2017-10-10 15:25:00,157.42,157.42,157.37,157.4,3597.0,157.42,157.42,157.37,157.4,3597.0
2017-10-10 15:30:00,157.35,157.4,157.3,157.35,3145.0,157.35,157.4,157.3,157.35,3145.0
2017-10-10 15:35:00,157.34,157.37,157.28,157.31,3000.0,157.34,157.37,157.28,157.31,3000.0
2017-10-10 15:40:00,157.27,157.27,157.19,157.23,2966.0,157.27,157.27,157.19,157.23,2966.0
2017-10-10 15:45:00,157.25,157.28,157.2,157.26,3950.0,157.25,157.28,157.2,157.26,3950.0
2017-10-10 15:50:00,157.21,157.23,157.14,157.17,8076.0,157.21,157.23,157.14,157.17,8076.0
2017-10-10 15:55:00,157.19,157.37,157.17,157.35,11188.0,157.19,157.37,157.17,157.35,11188.0
2017-10-11 09:30:00,156.9,158.16,156.9,157.53,3808.0,156.9,158.16,156.9,157.53,3808.0
2017-10-11 09:35:00,157.41,157.79,157.41,157.78,200.0,157.41,157.79,157.41,157.78,200.0
2017-10-11 09:40:00,157.5,157.5,157.38,157.5,1800.0,157.5,157.5,157.38,157.5,1800.0
2017-10-11 09:45:00,157.54,157.65,157.54,157.56,1396.0,157.54,157.65,157.54,157.56,1396.0
2017-10-11 09:50:00,157.61,157.61,156.95,156.95,1200.0,157.61,157.61,156.95,156.95,1200.0
2017-10-11 09:55:00,157.05,157.67,157.05,157.37,1682.0,157.05,157.67,157.05,157.37,1682.0
2017-10-11 10:00:00,157.36,157.52,157.27,157.52,500.0,157.36,157.52,157.27,157.52,500.0
2017-10-11 10:05:00,157.55,157.56,157.55,157.56,300.0,157.55,157.56,157.55,157.56,300.0
2017-10-11 10:10:00,157.68,157.68,157.54,157.57,900.0,157.68,157.68,157.54,157.57,900.0
2017-10-11 10:15:00,157.58,157.6,157.54,157.6,300.0,157.58,157.6,157.54,157.6,300.0
2017-10-11 10:20:00,157.69,157.75,157.65,157.65,1125.0,157.69,157.75,157.65,157.65,1125.0
2017-10-11 10:25:00,157.76,157.86,157.71,157.79,1500.0,157.76,157.86,157.71,157.79,1500.0
2017-10-11 10:30:00,157.8,157.8,157.77,157.77,200.0,157.8,157.8,157.77,157.77,200.0
2017-10-11 10:35:00,157.82,157.88,157.74,157.75,1100.0,157.82,157.88,157.74,157.75,1100.0
2017-10-11 10:40:00,157.66,157.66,157.65,157.65,1174.0,157.66,157.66,157.65,157.65,1174.0
2017-10-11 10:45:00,157.6,157.65,157.6,157.65,200.0,157.6,157.65,157.6,157.65,200.0
2017-10-11 10:50:00,157.68,157.68,157.0,157.01,2200.0,157.68,157.68,157.0,157.01,2200.0
2017-10-11 10:55:00,157.01,157.11,156.83,157.06,2063.0,157.01,157.11,156.83,157.06,2063.0
2017-10-11 11:00:00,157.06,157.19,156.9,157.09,3000.0,157.06,157.19,156.9,157.09,3000.0
2017-10-11 11:05:00,157.04,157.38,157.0,157.22,3200.0,157.04,157.38,157.0,157.22,3200.0
2017-10-11 11:10:00,157.17,157.25,157.1,157.25,1300.0,157.17,157.25,157.1,157.25,1300.0
2017-10-11 11:15:00,157.23,157.26,157.08,157.08,600.0,157.23,157.26,157.08,157.08,600.0
2017-10-11 11:20:00,157.33,157.33,157.32,157.33,100.0,157.33,157.33,157.32,157.33,100.0
2017-10-11 11:25:00,157.39,157.4,157.39,157.4,200.0,157.39,157.4,157.39,157.4,200.0
2017-10-11 11:30:00,157.43,157.6,157.42,157.6,300.0,157.43,157.6,157.42,157.6,300.0
2017-10-11 11:35:00,157.6,157.6,157.6,157.6,0.0,157.6,157.6,157.6,157.6,0.0
2017-10-11 11:40:00,157.55,157.55,157.31,157.31,700.0,157.55,157.55,157.31,157.31,700.0
2017-10-11 11:45:00,157.33,157.34,157.2,157.33,1287.0,157.33,157.34,157.2,157.33,1287.0
2017-10-11 11:50:00,157.21,157.39,157.21,157.39,1915.0,157.21,157.39,157.21,157.39,1915.0
2017-10-11 11:55:00,157.33,157.47,157.33,157.43,1300.0,157.33,157.47,157.33,157.43,1300.0
2017-10-11 12:00:00,157.33,157.6,157.33,157.6,1100.0,157.33,157.6,157.33,157.6,1100.0
2017-10-11 12:05:00,157.62,157.79,157.49,157.61,2000.0,157.62,157.79,157.49,157.61,2000.0
2017-10-11 12:10:00,157.68,157.68,157.63,157.64,500.0,157.68,157.68,157.63,157.64,500.0
2017-10-11 12:15:00,157.53,157.53,157.37,157.53,879.0,157.53,157.53,157.37,157.53,879.0
2017-10-11 12:20:00,157.45,157.63,157.45,157.63,1600.0,157.45,157.63,157.45,157.63,1600.0
2017-10-11 12:25:00,157.57,157.69,157.41,157.69,17199.0,157.57,157.69,157.41,157.69,17199.0
2017-10-11 12:30:00,157.65,157.65,157.45,157.48,2050.0,157.65,157.65,157.45,157.48,2050.0
2017-10-11 12:35:00,157.43,157.49,157.38,157.47,2120.0,157.43,157.49,157.38,157.47,2120.0
2017-10-11 12:40:00,157.36,157.37,157.36,157.37,200.0,157.36,157.37,157.36,157.37,200.0
2017-10-11 12:45:00,157.43,157.43,157.3,157.38,300.0,157.43,157.43,157.3,157.38,300.0
2017-10-11 12:50:00,157.41,157.41,157.28,157.28,200.0,157.41,157.41,157.28,157.28,200.0
2017-10-11 12:55:00,157.31,157.51,157.3,157.32,3833.0,157.31,157.51,157.3,157.32,3833.0
2017-10-11 13:00:00,157.29,157.39,157.18,157.2,6100.0,157.29,157.39,157.18,157.2,6100.0
2017-10-11 13:05:00,157.2,157.3,157.2,157.25,5369.0,157.2,157.3,157.2,157.25,5369.0
2017-10-11 13:10:00,157.3,157.55,157.3,157.39,9199.0,157.3,157.55,157.3,157.39,9199.0
2017-10-11 13:15:00,157.41,157.49,157.26,157.43,3250.0,157.41,157.49,157.26,157.43,3250.0
2017-10-11 13:20:00,157.44,157.54,157.34,157.51,3376.0,157.44,157.54,157.34,157.51,3376.0
2017-10-11 13:25:00,157.53,157.56,157.43,157.55,2401.0,157.53,157.56,157.43,157.55,2401.0
2017-10-11 13:30:00,157.54,157.64,157.44,157.61,4153.0,157.54,157.64,157.44,157.61,4153.0
2017-10-11 13:35:00,157.71,157.74,157.65,157.74,400.0,157.71,157.74,157.65,157.74,400.0
2017-10-11 13:40:00,157.64,157.76,157.56,157.76,2700.0,157.64,157.76,157.56,157.76,2700.0
2017-10-11 13:45:00,157.73,157.89,157.66,157.8,10832.0,157.73,157.89,157.66,157.8,10832.0
2017-10-11 13:50:00,157.85,157.87,157.81,157.87,1300.0,157.85,157.87,157.81,157.87,1300.0
2017-10-11 13:55:00,157.86,158.0,157.82,158.0,1172.0,157.86,158.0,157.82,158.0,1172.0
2017-10-11 14:00:00,157.93,158.05,157.93,158.0,900.0,157.93,158.05,157.93,158.0,900.0
2017-10-11 14:05:00,158.03,158.03,157.94,157.94,200.0,158.03,158.03,157.94,157.94,200.0
2017-10-11 14:10:00,157.91,158.09,157.91,158.09,2000.0,157.91,158.09,157.91,158.09,2000.0
2017-10-11 14:15:00,158.11,158.18,158.06,158.16,1435.0,158.11,158.18,158.06,158.16,1435.0
2017-10-11 14:20:00,158.09,158.09,157.97,158.01,1857.0,158.09,158.09,157.97,158.01,1857.0
2017-10-11 14:25:00,157.97,157.97,157.9,157.9,2200.0,157.97,157.97,157.9,157.9,2200.0
2017-10-11 14:30:00,157.88,157.88,157.88,157.88,100.0,157.88,157.88,157.88,157.88,100.0
2017-10-11 14:35:00,157.87,157.87,157.87,157.87,200.0,157.87,157.87,157.87,157.87,200.0
2017-10-11 14:40:00,157.88,158.12,157.81,157.95,7276.0,157.88,158.12,157.81,157.95,7276.0
2017-10-11 14:45:00,158.04,158.04,157.9,158.0,1300.0,158.04,158.04,157.9,158.0,1300.0
2017-10-11 14:50:00,158.03,158.07,158.03,158.07,200.0,158.03,158.07,158.03,158.07,200.0
2017-10-11 14:55:00,158.01,158.01,157.89,157.9,1700.0,158.01,158.01,157.89,157.9,1700.0
2017-10-11 15:00:00,157.85,158.03,157.85,158.03,1100.0,157.85,158.03,157.85,158.03,1100.0
2017-10-11 15:05:00,158.03,158.06,157.97,157.97,600.0,158.03,158.06,157.97,157.97,600.0
2017-10-11 15:10:00,157.96,158.0,157.92,157.93,1300.0,157.96,158.0,157.92,157.93,1300.0
2017-10-11 15:15:00,157.99,158.04,157.98,158.04,900.0,157.99,158.04,157.98,158.04,900.0
2017-10-11 15:20:00,158.04,158.06,158.01,158.02,1942.0,158.04,158.06,158.01,158.02,1942.0
2017-10-11 15:25:00,158.01,158.05,157.96,157.97,500.0,158.01,158.05,157.96,157.97,500.0
2017-10-11 15:30:00,157.93,158.12,157.92,158.1,2441.0,157.93,158.12,157.92,158.1,2441.0
2017-10-11 15:35:00,158.11,158.2,158.11,158.2,1800.0,158.11,158.2,158.11,158.2,1800.0
2017-10-11 15:40:00,158.2,158.25,158.18,158.18,3906.0,158.2,158.25,158.18,158.18,3906.0
2017-10-11 15:45:00,158.13,158.15,158.1,158.13,3200.0,158.13,158.15,158.1,158.13,3200.0
2017-10-11 15:50:00,158.16,158.18,158.08,158.09,4500.0,158.16,158.18,158.08,158.09,4500.0
2017-10-11 15:55:00,158.12,158.15,158.06,158.08,5511.0,158.12,158.15,158.06,158.08,5511.0
2017-10-12 09:30:00,157.53,158.57,157.53,158.57,4920.0,157.53,158.57,157.53,158.57,4920.0
2017-10-12 09:35:00,158.59,158.68,158.29,158.6,2200.0,158.59,158.68,158.29,158.6,2200.0
2017-10-12 09:40:00,158.67,158.96,158.62,158.71,5497.0,158.67,158.96,158.62,158.71,5497.0
2017-10-12 09:45:00,158.71,159.38,158.71,159.34,4095.0,158.71,159.38,158.71,159.34,4095.0
2017-10-12 09:50:00,159.34,159.47,159.34,159.4,1100.0,159.34,159.47,159.34,159.4,1100.0
2017-10-12 09:55:00,159.59,160.39,159.54,160.17,13871.0,159.59,160.39,159.54,160.17,13871.0
2017-10-12 10:00:00,160.31,160.64,160.25,160.59,10420.0,160.31,160.64,160.25,160.59,10420.0
2017-10-12 10:05:00,160.75,161.37,160.65,160.77,8726.0,160.75,161.37,160.65,160.77,8726.0
2017-10-12 10:10:00,160.79,161.03,160.79,160.97,1175.0,160.79,161.03,160.79,160.97,1175.0
2017-10-12 10:15:00,161.03,161.03,160.76,160.94,2200.0,161.03,161.03,160.76,160.94,2200.0
2017-10-12 10:20:00,160.92,161.27,160.89,161.16,4828.0,160.92,161.27,160.89,161.16,4828.0
2017-10-12 10:25:00,161.17,161.27,161.09,161.25,3550.0,161.17,161.27,161.09,161.25,3550.0
2017-10-12 10:30:00,161.13,161.22,161.01,161.02,1300.0,161.13,161.22,161.01,161.02,1300.0
2017-10-12 10:35:00,161.05,161.28,161.04,161.09,1800.0,161.05,161.28,161.04,161.09,1800.0
2017-10-12 10:40:00,161.18,161.18,160.79,160.84,5936.0,161.18,161.18,160.79,160.84,5936.0
2017-10-12 10:45:00,160.78,160.86,160.65,160.81,1925.0,160.78,160.86,160.65,160.81,1925.0
2017-10-12 10:50:00,160.74,161.0,160.74,161.0,4600.0,160.74,161.0,160.74,161.0,4600.0
2017-10-12 10:55:00,160.91,160.97,160.75,160.91,1512.0,160.91,160.97,160.75,160.91,1512.0
2017-10-12 11:00:00,160.86,160.97,160.86,160.97,2336.0,160.86,160.97,160.86,160.97,2336.0
2017-10-12 11:05:00,160.98,160.99,160.8,160.99,2000.0,160.98,160.99,160.8,160.99,2000.0
2017-10-12 11:10:00,160.93,161.11,160.93,161.08,2582.0,160.93,161.11,160.93,161.08,2582.0
2017-10-12 11:15:00,161.11,161.24,161.11,161.24,814.0,161.11,161.24,161.11,161.24,814.0
2017-10-12 11:20:00,161.16,161.52,161.12,161.52,5521.0,161.16,161.52,161.12,161.52,5521.0
2017-10-12 11:25:00,161.53,161.9,161.46,161.9,5074.0,161.53,161.9,161.46,161.9,5074.0
2017-10-12 11:30:00,161.98,162.06,161.82,162.06,3690.0,161.98,162.06,161.82,162.06,3690.0
2017-10-12 11:35:00,162.02,162.45,162.0,162.03,6886.0,162.02,162.45,162.0,162.03,6886.0
2017-10-12 11:40:00,162.03,162.03,161.52,161.58,2800.0,162.03,162.03,161.52,161.58,2800.0
2017-10-12 11:45:00,161.56,162.14,161.52,161.98,3882.0,161.56,162.14,161.52,161.98,3882.0
2017-10-12 11:50:00,162.02,162.02,161.8,161.8,3880.0,162.02,162.02,161.8,161.8,3880.0
2017-10-12 11:55:00,161.88,162.07,161.7,162.06,2442.0,161.88,162.07,161.7,162.06,2442.0
2017-10-12 12:00:00,162.09,162.23,162.09,162.23,1735.0,162.09,162.23,162.09,162.23,1735.0
2017-10-12 12:05:00,162.22,162.38,162.21,162.3,3600.0,162.22,162.38,162.21,162.3,3600.0
2017-10-12 12:10:00,162.31,162.4,162.3,162.4,1000.0,162.31,162.4,162.3,162.4,1000.0
2017-10-12 12:15:00,162.41,162.5,162.37,162.48,4048.0,162.41,162.5,162.37,162.48,4048.0
2017-10-12 12:20:00,162.42,162.44,162.15,162.15,2523.0,162.42,162.44,162.15,162.15,2523.0
2017-10-12 12:25:00,162.13,162.29,162.1,162.29,600.0,162.13,162.29,162.1,162.29,600.0
2017-10-12 12:30:00,162.27,162.34,162.27,162.31,800.0,162.27,162.34,162.27,162.31,800.0
2017-10-12 12:35:00,162.29,162.37,162.19,162.21,4749.0,162.29,162.37,162.19,162.21,4749.0
2017-10-12 12:40:00,162.27,162.27,162.24,162.25,435.0,162.27,162.27,162.24,162.25,435.0
2017-10-12 12:45:00,162.2,162.23,162.01,162.11,3245.0,162.2,162.23,162.01,162.11,3245.0
2017-10-12 12:50:00,162.08,162.28,162.04,162.28,1327.0,162.08,162.28,162.04,162.28,1327.0
2017-10-12 12:55:00,162.25,162.84,162.24,162.81,7027.0,162.25,162.84,162.24,162.81,7027.0
2017-10-12 13:00:00,162.68,162.78,162.66,162.72,2785.0,162.68,162.78,162.66,162.72,2785.0
2017-10-12 13:05:00,162.72,162.79,162.72,162.75,900.0,162.72,162.79,162.72,162.75,900.0
2017-10-12 13:10:00,162.82,162.83,162.76,162.78,2200.0,162.82,162.83,162.76,162.78,2200.0
2017-10-12 13:15:00,162.74,162.76,162.49,162.76,2800.0,162.74,162.76,162.49,162.76,2800.0
2017-10-12 13:20:00,162.76,162.94,162.75,162.86,4445.0,162.76,162.94,162.75,162.86,4445.0
2017-10-12 13:25:00,162.97,163.08,162.88,163.06,3750.0,162.97,163.08,162.88,163.06,3750.0
2017-10-12 13:30:00,162.98,163.07,162.93,163.05,2000.0,162.98,163.07,162.93,163.05,2000.0
2017-10-12 13:35:00,162.95,162.97,162.9,162.91,1000.0,162.95,162.97,162.9,162.91,1000.0
2017-10-12 13:40:00,162.96,163.09,162.7,162.81,4606.0,162.96,163.09,162.7,162.81,4606.0
2017-10-12 13:45:00,162.71,162.75,162.22,162.24,11780.0,162.71,162.75,162.22,162.24,11780.0
2017-10-12 13:50:00,162.35,162.35,162.09,162.19,2088.0,162.35,162.35,162.09,162.19,2088.0
2017-10-12 13:55:00,162.24,162.35,162.24,162.35,2025.0,162.24,162.35,162.24,162.35,2025.0
2017-10-12 14:00:00,162.35,162.36,162.23,162.34,6300.0,162.35,162.36,162.23,162.34,6300.0
2017-10-12 14:05:00,162.35,162.36,162.18,162.18,3100.0,162.35,162.36,162.18,162.18,3100.0
2017-10-12 14:10:00,162.02,162.15,162.01,162.15,1866.0,162.02,162.15,162.01,162.15,1866.0
2017-10-12 14:15:00,162.15,162.38,162.11,162.27,6100.0,162.15,162.38,162.11,162.27,6100.0
2017-10-12 14:20:00,162.33,162.39,162.28,162.28,700.0,162.33,162.39,162.28,162.28,700.0
2017-10-12 14:25:00,162.31,162.31,162.17,162.24,5175.0,162.31,162.31,162.17,162.24,5175.0
2017-10-12 14:30:00,162.24,162.35,162.24,162.35,1366.0,162.24,162.35,162.24,162.35,1366.0
2017-10-12 14:35:00,162.31,162.32,162.22,162.23,1500.0,162.31,162.32,162.22,162.23,1500.0
2017-10-12 14:40:00,162.29,162.29,161.75,161.75,5910.0,162.29,162.29,161.75,161.75,5910.0
2017-10-12 14:45:00,161.78,161.85,161.68,161.74,1961.0,161.78,161.85,161.68,161.74,1961.0
2017-10-12 14:50:00,161.75,161.86,161.67,161.72,7652.0,161.75,161.86,161.67,161.72,7652.0
2017-10-12 14:55:00,161.75,161.79,161.28,161.31,6253.0,161.75,161.79,161.28,161.31,6253.0
2017-10-12 15:00:00,161.22,161.4,160.99,161.36,6987.0,161.22,161.4,160.99,161.36,6987.0
2017-10-12 15:05:00,161.37,161.55,161.29,161.55,3219.0,161.37,161.55,161.29,161.55,3219.0
2017-10-12 15:10:00,161.57,161.61,161.54,161.6,4825.0,161.57,161.61,161.54,161.6,4825.0
2017-10-12 15:15:00,161.62,161.68,161.62,161.68,1043.0,161.62,161.68,161.62,161.68,1043.0
2017-10-12 15:20:00,161.67,161.93,161.66,161.83,5400.0,161.67,161.93,161.66,161.83,5400.0
2017-10-12 15:25:00,161.81,161.82,161.77,161.8,1300.0,161.81,161.82,161.77,161.8,1300.0
2017-10-12 15:30:00,161.84,161.9,161.81,161.84,3530.0,161.84,161.9,161.81,161.84,3530.0
2017-10-12 15:35:00,161.81,161.83,161.58,161.68,4124.0,161.81,161.83,161.58,161.68,4124.0
2017-10-12 15:40:00,161.62,161.76,161.62,161.75,2936.0,161.62,161.76,161.62,161.75,2936.0
2017-10-12 15:45:00,161.7,161.73,161.6,161.61,5931.0,161.7,161.73,161.6,161.61,5931.0
2017-10-12 15:50:00,161.6,161.63,161.53,161.56,10666.0,161.6,161.63,161.53,161.56,10666.0
2017-10-12 15:55:00,161.61,161.78,161.55,161.77,23220.0,161.61,161.78,161.55,161.77,23220.0
2017-10-13 09:30:00,161.26,162.64,159.67,161.49,5240.0,161.26,162.64,159.67,161.49,5240.0
2017-10-13 09:35:00,161.41,161.65,160.74,160.74,1138.0,161.41,161.65,160.74,160.74,1138.0
2017-10-13 09:40:00,160.71,160.84,160.4,160.4,750.0,160.71,160.84,160.4,160.4,750.0
2017-10-13 09:45:00,160.7,161.16,160.3,161.16,8433.0,160.7,161.16,160.3,161.16,8433.0
2017-10-13 09:50:00,161.05,161.21,160.94,161.02,2950.0,161.05,161.21,160.94,161.02,2950.0
2017-10-13 09:55:00,161.26,161.71,161.26,161.5,2500.0,161.26,161.71,161.26,161.5,2500.0
2017-10-13 10:00:00,161.08,161.25,160.65,160.78,4250.0,161.08,161.25,160.65,160.78,4250.0
2017-10-13 10:05:00,160.75,160.79,160.56,160.62,4102.0,160.75,160.79,160.56,160.62,4102.0
2017-10-13 10:10:00,160.79,161.29,160.72,161.17,4100.0,160.79,161.29,160.72,161.17,4100.0
2017-10-13 10:15:00,161.11,161.13,160.83,160.88,5017.0,161.11,161.13,160.83,160.88,5017.0
2017-10-13 10:20:00,160.94,161.05,160.77,160.81,3400.0,160.94,161.05,160.77,160.81,3400.0
2017-10-13 10:25:00,160.81,160.85,160.58,160.77,4029.0,160.81,160.85,160.58,160.77,4029.0
2017-10-13 10:30:00,160.65,160.71,160.6,160.6,800.0,160.65,160.71,160.6,160.6,800.0
2017-10-13 10:35:00,160.65,160.65,160.4,160.61,7775.0,160.65,160.65,160.4,160.61,7775.0
2017-10-13 10:40:00,160.7,160.7,160.37,160.49,6000.0,160.7,160.7,160.37,160.49,6000.0
2017-10-13 10:45:00,160.5,160.62,160.44,160.44,1600.0,160.5,160.62,160.44,160.44,1600.0
2017-10-13 10:50:00,160.45,160.5,160.28,160.29,7105.0,160.45,160.5,160.28,160.29,7105.0
2017-10-13 10:55:00,160.27,160.27,160.14,160.19,1748.0,160.27,160.27,160.14,160.19,1748.0
2017-10-13 11:00:00,160.11,160.11,159.8,159.8,3000.0,160.11,160.11,159.8,159.8,3000.0
2017-10-13 11:05:00,159.74,159.8,159.56,159.56,2405.0,159.74,159.8,159.56,159.56,2405.0
2017-10-13 11:10:00,159.61,159.61,159.41,159.5,2100.0,159.61,159.61,159.41,159.5,2100.0
2017-10-13 11:15:00,159.43,159.84,159.38,159.79,4450.0,159.43,159.84,159.38,159.79,4450.0
2017-10-13 11:20:00,159.74,159.74,159.63,159.67,3221.0,159.74,159.74,159.63,159.67,3221.0
2017-10-13 11:25:00,159.73,160.2,159.65,160.2,6000.0,159.73,160.2,159.65,160.2,6000.0
2017-10-13 11:30:00,160.18,160.18,160.0,160.0,1442.0,160.18,160.18,160.0,160.0,1442.0
2017-10-13 11:35:00,159.97,159.98,159.8,159.8,3445.0,159.97,159.98,159.8,159.8,3445.0
2017-10-13 11:40:00,159.79,159.79,159.6,159.6,1000.0,159.79,159.79,159.6,159.6,1000.0
2017-10-13 11:45:00,159.6,159.73,159.56,159.56,3200.0,159.6,159.73,159.56,159.56,3200.0
2017-10-13 11:50:00,159.52,159.58,159.46,159.51,2710.0,159.52,159.58,159.46,159.51,2710.0
2017-10-13 11:55:00,159.5,159.94,159.48,159.94,2800.0,159.5,159.94,159.48,159.94,2800.0
2017-10-13 12:00:00,159.89,159.89,159.6,159.6,1600.0,159.89,159.89,159.6,159.6,1600.0
2017-10-13 12:05:00,159.63,159.63,159.56,159.56,407.0,159.63,159.63,159.56,159.56,407.0
2017-10-13 12:10:00,159.55,159.6,159.55,159.6,1300.0,159.55,159.6,159.55,159.6,1300.0
2017-10-13 12:15:00,159.56,159.56,159.4,159.4,1100.0,159.56,159.56,159.4,159.4,1100.0
2017-10-13 12:20:00,159.43,159.46,159.27,159.27,4068.0,159.43,159.46,159.27,159.27,4068.0
2017-10-13 12:25:00,159.28,159.62,159.27,159.62,3006.0,159.28,159.62,159.27,159.62,3006.0
2017-10-13 12:30:00,159.6,159.62,159.49,159.49,1800.0,159.6,159.62,159.49,159.49,1800.0
2017-10-13 12:35:00,159.49,159.49,159.41,159.46,2400.0,159.49,159.49,159.41,159.46,2400.0
2017-10-13 12:40:00,159.46,159.63,159.46,159.62,1900.0,159.46,159.63,159.46,159.62,1900.0
2017-10-13 12:45:00,159.55,159.64,159.55,159.59,1100.0,159.55,159.64,159.55,159.59,1100.0
2017-10-13 12:50:00,159.61,159.78,159.61,159.78,1500.0,159.61,159.78,159.61,159.78,1500.0
2017-10-13 12:55:00,159.75,159.91,159.75,159.84,2591.0,159.75,159.91,159.75,159.84,2591.0
2017-10-13 13:00:00,159.84,159.91,159.82,159.85,2900.0,159.84,159.91,159.82,159.85,2900.0
2017-10-13 13:05:00,159.88,159.88,159.71,159.75,2523.0,159.88,159.88,159.71,159.75,2523.0
2017-10-13 13:10:00,159.74,159.8,159.67,159.67,3350.0,159.74,159.8,159.67,159.67,3350.0
2017-10-13 13:15:00,159.68,159.76,159.56,159.59,1300.0,159.68,159.76,159.56,159.59,1300.0
2017-10-13 13:20:00,159.56,159.62,159.47,159.62,1600.0,159.56,159.62,159.47,159.62,1600.0
2017-10-13 13:25:00,159.59,159.69,159.58,159.69,2608.0,159.59,159.69,159.58,159.69,2608.0
2017-10-13 13:30:00,159.68,159.8,159.65,159.72,2100.0,159.68,159.8,159.65,159.72,2100.0
2017-10-13 13:35:00,159.72,159.72,159.58,159.66,3455.0,159.72,159.72,159.58,159.66,3455.0
2017-10-13 13:40:00,159.67,159.72,159.63,159.72,2864.0,159.67,159.72,159.63,159.72,2864.0
2017-10-13 13:45:00,159.65,159.75,159.65,159.73,1514.0,159.65,159.75,159.65,159.73,1514.0
2017-10-13 13:50:00,159.73,159.84,159.73,159.8,2150.0,159.73,159.84,159.73,159.8,2150.0
2017-10-13 13:55:00,159.79,159.81,159.63,159.68,2878.0,159.79,159.81,159.63,159.68,2878.0
2017-10-13 14:00:00,159.72,159.86,159.72,159.82,2200.0,159.72,159.86,159.72,159.82,2200.0
2017-10-13 14:05:00,159.8,159.88,159.78,159.82,2300.0,159.8,159.88,159.78,159.82,2300.0
2017-10-13 14:10:00,159.84,159.85,159.75,159.75,1800.0,159.84,159.85,159.75,159.75,1800.0
2017-10-13 14:15:00,159.8,159.88,159.78,159.86,2248.0,159.8,159.88,159.78,159.86,2248.0
2017-10-13 14:20:00,159.83,159.83,159.71,159.71,1100.0,159.83,159.83,159.71,159.71,1100.0
2017-10-13 14:25:00,159.75,159.75,159.68,159.69,1471.0,159.75,159.75,159.68,159.69,1471.0
2017-10-13 14:30:00,159.71,159.71,159.5,159.5,600.0,159.71,159.71,159.5,159.5,600.0
2017-10-13 14:35:00,159.43,159.53,159.39,159.46,894.0,159.43,159.53,159.39,159.46,894.0
2017-10-13 14:40:00,159.39,159.63,159.36,159.61,5744.0,159.39,159.63,159.36,159.61,5744.0
2017-10-13 14:45:00,159.62,159.62,159.49,159.52,1200.0,159.62,159.62,159.49,159.52,1200.0
2017-10-13 14:50:00,159.52,159.52,159.42,159.48,1687.0,159.52,159.52,159.42,159.48,1687.0
2017-10-13 14:55:00,159.44,159.56,159.4,159.51,2653.0,159.44,159.56,159.4,159.51,2653.0
2017-10-13 15:00:00,159.55,159.55,159.48,159.48,700.0,159.55,159.55,159.48,159.48,700.0
2017-10-13 15:05:00,159.49,159.6,159.47,159.6,4045.0,159.49,159.6,159.47,159.6,4045.0
2017-10-13 15:10:00,159.59,159.68,159.57,159.61,2000.0,159.59,159.68,159.57,159.61,2000.0
2017-10-13 15:15:00,159.61,159.66,159.55,159.66,2199.0,159.61,159.66,159.55,159.66,2199.0
2017-10-13 15:20:00,159.67,159.75,159.64,159.64,2600.0,159.67,159.75,159.64,159.64,2600.0
2017-10-13 15:25:00,159.67,159.67,159.56,159.66,3800.0,159.67,159.67,159.56,159.66,3800.0
2017-10-13 15:30:00,159.67,159.67,159.59,159.6,1725.0,159.67,159.67,159.59,159.6,1725.0
2017-10-13 15:35:00,159.6,159.6,159.54,159.6,2024.0,159.6,159.6,159.54,159.6,2024.0
2017-10-13 15:40:00,159.54,159.54,159.41,159.44,2517.0,159.54,159.54,159.41,159.44,2517.0
2017-10-13 15:45:00,159.41,159.47,159.19,159.42,10416.0,159.41,159.47,159.19,159.42,10416.0
2017-10-13 15:50:00,159.37,159.58,159.36,159.51,6513.0,159.37,159.58,159.36,159.51,6513.0
2017-10-13 15:55:00,159.55,159.68,159.46,159.64,18494.0,159.55,159.68,159.46,159.64,18494.0
2017-10-16 09:30:00,159.97,160.26,159.64,160.17,3406.0,159.97,160.26,159.64,160.17,3406.0
2017-10-16 09:35:00,160.43,160.43,159.91,159.91,1016.0,160.43,160.43,159.91,159.91,1016.0
2017-10-16 09:40:00,159.83,159.83,159.73,159.74,876.0,159.83,159.83,159.73,159.74,876.0
2017-10-16 09:45:00,159.57,159.57,159.12,159.12,1484.0,159.57,159.57,159.12,159.12,1484.0
2017-10-16 09:50:00,159.18,159.18,158.95,159.02,3200.0,159.18,159.18,158.95,159.02,3200.0
2017-10-16 09:55:00,159.04,159.49,159.04,159.49,1800.0,159.04,159.49,159.04,159.49,1800.0
2017-10-16 10:00:00,159.49,159.5,159.21,159.21,500.0,159.49,159.5,159.21,159.21,500.0
2017-10-16 10:05:00,159.51,159.65,159.51,159.65,300.0,159.51,159.65,159.51,159.65,300.0
2017-10-16 10:10:00,159.76,159.77,159.76,159.77,700.0,159.76,159.77,159.76,159.77,700.0
2017-10-16 10:15:00,159.68,159.73,159.36,159.47,2900.0,159.68,159.73,159.36,159.47,2900.0
2017-10-16 10:20:00,159.47,159.68,159.47,159.5,2000.0,159.47,159.68,159.47,159.5,2000.0
2017-10-16 10:25:00,159.52,159.55,159.44,159.54,900.0,159.52,159.55,159.44,159.54,900.0
2017-10-16 10:30:00,159.61,159.71,159.61,159.71,300.0,159.61,159.71,159.61,159.71,300.0
2017-10-16 10:35:00,159.74,159.74,159.27,159.27,4200.0,159.74,159.74,159.27,159.27,4200.0
2017-10-16 10:40:00,159.33,159.34,159.19,159.32,680.0,159.33,159.34,159.19,159.32,680.0
2017-10-16 10:45:00,159.45,159.69,159.44,159.69,1500.0,159.45,159.69,159.44,159.69,1500.0
2017-10-16 10:50:00,159.66,159.74,159.62,159.66,1347.0,159.66,159.74,159.62,159.66,1347.0
2017-10-16 10:55:00,159.64,159.67,159.63,159.66,550.0,159.64,159.67,159.63,159.66,550.0
2017-10-16 11:00:00,159.6,159.65,159.5,159.61,2000.0,159.6,159.65,159.5,159.61,2000.0
2017-10-16 11:05:00,159.63,159.7,159.63,159.7,200.0,159.63,159.7,159.63,159.7,200.0
2017-10-16 11:10:00,159.76,159.87,159.62,159.82,3738.0,159.76,159.87,159.62,159.82,3738.0
2017-10-16 11:15:00,159.83,159.9,159.83,159.9,400.0,159.83,159.9,159.83,159.9,400.0
2017-10-16 11:20:00,159.97,159.97,159.97,159.97,200.0,159.97,159.97,159.97,159.97,200.0
2017-10-16 11:25:00,160.0,160.0,159.97,159.97,618.0,160.0,160.0,159.97,159.97,618.0
2017-10-16 11:30:00,160.04,160.14,160.04,160.11,400.0,160.04,160.14,160.04,160.11,400.0
2017-10-16 11:35:00,160.13,160.16,160.06,160.14,3300.0,160.13,160.16,160.06,160.14,3300.0
2017-10-16 11:40:00,160.08,160.16,160.07,160.16,573.0,160.08,160.16,160.07,160.16,573.0
2017-10-16 11:45:00,160.24,160.24,159.77,159.78,2624.0,160.24,160.24,159.77,159.78,2624.0
2017-10-16 11:50:00,159.98,159.99,159.84,159.85,453.0,159.98,159.99,159.84,159.85,453.0
2017-10-16 11:55:00,159.89,159.99,159.84,159.99,500.0,159.89,159.99,159.84,159.99,500.0
2017-10-16 12:00:00,159.79,159.86,159.73,159.82,1733.0,159.79,159.86,159.73,159.82,1733.0
2017-10-16 12:05:00,159.73,159.87,159.72,159.87,1170.0,159.73,159.87,159.72,159.87,1170.0
2017-10-16 12:10:00,160.02,160.02,160.01,160.02,100.0,160.02,160.02,160.01,160.02,100.0
2017-10-16 12:15:00,159.84,159.84,159.49,159.49,2000.0,159.84,159.84,159.49,159.49,2000.0
2017-10-16 12:20:00,159.48,159.51,159.44,159.51,500.0,159.48,159.51,159.44,159.51,500.0
2017-10-16 12:25:00,159.43,159.54,159.4,159.48,700.0,159.43,159.54,159.4,159.48,700.0
2017-10-16 12:30:00,159.53,159.53,159.47,159.47,600.0,159.53,159.53,159.47,159.47,600.0
2017-10-16 12:35:00,159.53,159.57,159.53,159.57,500.0,159.53,159.57,159.53,159.57,500.0
2017-10-16 12:40:00,159.59,159.6,159.52,159.52,600.0,159.59,159.6,159.52,159.52,600.0
2017-10-16 12:45:00,159.52,159.52,159.52,159.52,0.0,159.52,159.52,159.52,159.52,0.0
2017-10-16 12:50:00,159.55,159.56,159.5,159.56,400.0,159.55,159.56,159.5,159.56,400.0
2017-10-16 12:55:00,159.59,159.69,159.59,159.61,2200.0,159.59,159.69,159.59,159.61,2200.0
2017-10-16 13:00:00,159.64,159.64,159.55,159.59,3590.0,159.64,159.64,159.55,159.59,3590.0
2017-10-16 13:05:00,159.55,159.59,159.41,159.42,9173.0,159.55,159.59,159.41,159.42,9173.0
2017-10-16 13:10:00,159.42,159.43,159.23,159.29,3804.0,159.42,159.43,159.23,159.29,3804.0
2017-10-16 13:15:00,159.3,159.43,159.3,159.43,1000.0,159.3,159.43,159.3,159.43,1000.0
2017-10-16 13:20:00,159.46,159.63,159.46,159.63,700.0,159.46,159.63,159.46,159.63,700.0
2017-10-16 13:25:00,159.61,159.7,159.61,159.7,500.0,159.61,159.7,159.61,159.7,500.0
2017-10-16 13:30:00,159.74,159.79,159.74,159.79,200.0,159.74,159.79,159.74,159.79,200.0
2017-10-16 13:35:00,159.93,160.0,159.89,159.94,550.0,159.93,160.0,159.89,159.94,550.0
2017-10-16 13:40:00,160.0,160.0,160.0,160.0,200.0,160.0,160.0,160.0,160.0,200.0
2017-10-16 13:45:00,159.94,159.96,159.66,159.66,6412.0,159.94,159.96,159.66,159.66,6412.0
2017-10-16 13:50:00,159.63,159.67,159.5,159.5,3393.0,159.63,159.67,159.5,159.5,3393.0
2017-10-16 13:55:00,159.54,159.57,159.45,159.45,900.0,159.54,159.57,159.45,159.45,900.0
2017-10-16 14:00:00,159.46,159.47,159.36,159.36,500.0,159.46,159.47,159.36,159.36,500.0
2017-10-16 14:05:00,159.31,159.39,159.31,159.33,332.0,159.31,159.39,159.31,159.33,332.0
2017-10-16 14:10:00,159.27,159.37,159.11,159.11,2080.0,159.27,159.37,159.11,159.11,2080.0
2017-10-16 14:15:00,159.04,159.08,159.0,159.0,800.0,159.04,159.08,159.0,159.0,800.0
2017-10-16 14:20:00,159.0,159.27,158.96,159.18,4974.0,159.0,159.27,158.96,159.18,4974.0
2017-10-16 14:25:00,159.14,159.17,158.98,158.98,2450.0,159.14,159.17,158.98,158.98,2450.0
2017-10-16 14:30:00,159.02,159.02,158.79,158.89,2621.0,159.02,159.02,158.79,158.89,2621.0
2017-10-16 14:35:00,158.85,158.95,158.76,158.76,1919.0,158.85,158.95,158.76,158.76,1919.0
2017-10-16 14:40:00,158.75,158.84,158.74,158.8,1300.0,158.75,158.84,158.74,158.8,1300.0
2017-10-16 14:45:00,158.82,158.82,158.66,158.66,1000.0,158.82,158.82,158.66,158.66,1000.0
2017-10-16 14:50:00,158.66,158.71,158.54,158.59,3002.0,158.66,158.71,158.54,158.59,3002.0
2017-10-16 14:55:00,158.64,158.64,158.61,158.61,1240.0,158.64,158.64,158.61,158.61,1240.0
2017-10-16 15:00:00,158.63,158.64,158.43,158.43,4186.0,158.63,158.64,158.43,158.43,4186.0
2017-10-16 15:05:00,158.52,158.57,158.45,158.57,4091.0,158.52,158.57,158.45,158.57,4091.0
2017-10-16 15:10:00,158.49,158.51,158.41,158.46,3770.0,158.49,158.51,158.41,158.46,3770.0
2017-10-16 15:15:00,158.45,158.57,158.41,158.57,3700.0,158.45,158.57,158.41,158.57,3700.0
2017-10-16 15:20:00,158.58,158.63,158.48,158.57,6324.0,158.58,158.63,158.48,158.57,6324.0
2017-10-16 15:25:00,158.61,158.63,158.46,158.54,2040.0,158.61,158.63,158.46,158.54,2040.0
2017-10-16 15:30:00,158.54,158.79,158.54,158.66,6285.0,158.54,158.79,158.54,158.66,6285.0
2017-10-16 15:35:00,158.71,158.75,158.58,158.58,3900.0,158.71,158.75,158.58,158.58,3900.0
2017-10-16 15:40:00,158.57,158.61,158.54,158.6,5312.0,158.57,158.61,158.54,158.6,5312.0
2017-10-16 15:45:00,158.55,158.61,158.44,158.47,3941.0,158.55,158.61,158.44,158.47,3941.0
2017-10-16 15:50:00,158.5,158.51,158.24,158.33,7479.0,158.5,158.51,158.24,158.33,7479.0
2017-10-16 15:55:00,158.32,158.65,158.3,158.55,19728.0,158.32,158.65,158.3,158.55,19728.0
2017-10-17 09:30:00,158.09,158.94,158.09,158.53,3310.0,158.09,158.94,158.09,158.53,3310.0
2017-10-17 09:35:00,158.8,158.82,158.68,158.81,3600.0,158.8,158.82,158.68,158.81,3600.0
2017-10-17 09:40:00,159.03,159.03,158.68,158.91,1359.0,159.03,159.03,158.68,158.91,1359.0
2017-10-17 09:45:00,158.79,159.14,158.7,159.14,907.0,158.79,159.14,158.7,159.14,907.0
2017-10-17 09:50:00,159.36,159.46,159.29,159.36,1200.0,159.36,159.46,159.29,159.36,1200.0
2017-10-17 09:55:00,159.51,159.63,159.13,159.15,1875.0,159.51,159.63,159.13,159.15,1875.0
2017-10-17 10:00:00,159.22,159.54,159.22,159.5,2100.0,159.22,159.54,159.22,159.5,2100.0
2017-10-17 10:05:00,159.33,159.35,158.9,158.9,1001.0,159.33,159.35,158.9,158.9,1001.0
2017-10-17 10:10:00,159.0,159.0,158.64,158.67,2594.0,159.0,159.0,158.64,158.67,2594.0
2017-10-17 10:15:00,158.69,158.69,158.68,158.68,400.0,158.69,158.69,158.68,158.68,400.0
2017-10-17 10:20:00,158.7,158.7,158.59,158.59,777.0,158.7,158.7,158.59,158.59,777.0
2017-10-17 10:25:00,158.64,158.83,158.64,158.78,1572.0,158.64,158.83,158.64,158.78,1572.0
2017-10-17 10:30:00,158.71,159.09,158.71,159.09,1100.0,158.71,159.09,158.71,159.09,1100.0
2017-10-17 10:35:00,159.3,159.3,159.16,159.28,600.0,159.3,159.3,159.16,159.28,600.0
2017-10-17 10:40:00,159.28,159.28,159.04,159.07,1597.0,159.28,159.28,159.04,159.07,1597.0
2017-10-17 10:45:00,159.19,159.27,159.19,159.27,792.0,159.19,159.27,159.19,159.27,792.0
2017-10-17 10:50:00,159.27,159.48,159.18,159.28,2100.0,159.27,159.48,159.18,159.28,2100.0
2017-10-17 10:55:00,159.18,159.25,159.18,159.23,300.0,159.18,159.25,159.18,159.23,300.0
2017-10-17 11:00:00,159.22,159.29,159.14,159.15,1500.0,159.22,159.29,159.14,159.15,1500.0
2017-10-17 11:05:00,159.19,159.42,159.19,159.42,1000.0,159.19,159.42,159.19,159.42,1000.0
2017-10-17 11:10:00,159.42,159.42,159.36,159.36,200.0,159.42,159.42,159.36,159.36,200.0
2017-10-17 11:15:00,159.44,159.44,158.99,159.09,3270.0,159.44,159.44,158.99,159.09,3270.0
2017-10-17 11:20:00,159.01,159.16,159.01,159.07,1500.0,159.01,159.16,159.01,159.07,1500.0
2017-10-17 11:25:00,159.18,159.18,159.18,159.18,100.0,159.18,159.18,159.18,159.18,100.0
2017-10-17 11:30:00,159.2,159.34,158.98,158.98,2010.0,159.2,159.34,158.98,158.98,2010.0
2017-10-17 11:35:00,159.1,159.1,158.97,159.09,300.0,159.1,159.1,158.97,159.09,300.0
2017-10-17 11:40:00,159.1,159.17,158.99,158.99,700.0,159.1,159.17,158.99,158.99,700.0
2017-10-17 11:45:00,158.94,159.02,158.94,158.99,300.0,158.94,159.02,158.94,158.99,300.0
2017-10-17 11:50:00,158.94,158.94,158.64,158.64,2755.0,158.94,158.94,158.64,158.64,2755.0
2017-10-17 11:55:00,158.72,158.98,158.69,158.98,1520.0,158.72,158.98,158.69,158.98,1520.0
2017-10-17 12:00:00,158.94,159.01,158.94,159.01,500.0,158.94,159.01,158.94,159.01,500.0
2017-10-17 12:05:00,158.95,158.95,158.87,158.88,600.0,158.95,158.95,158.87,158.88,600.0
2017-10-17 12:10:00,158.88,158.99,158.83,158.9,1500.0,158.88,158.99,158.83,158.9,1500.0
2017-10-17 12:15:00,158.94,159.13,158.94,159.13,800.0,158.94,159.13,158.94,159.13,800.0
2017-10-17 12:20:00,159.16,159.18,158.99,158.99,900.0,159.16,159.18,158.99,158.99,900.0
2017-10-17 12:25:00,158.99,159.22,158.99,159.16,900.0,158.99,159.22,158.99,159.16,900.0
2017-10-17 12:30:00,159.25,159.26,159.09,159.09,600.0,159.25,159.26,159.09,159.09,600.0
2017-10-17 12:35:00,159.06,159.32,159.06,159.32,700.0,159.06,159.32,159.06,159.32,700.0
2017-10-17 12:40:00,159.3,159.41,159.3,159.41,300.0,159.3,159.41,159.3,159.41,300.0
2017-10-17 12:45:00,159.43,159.43,159.43,159.43,100.0,159.43,159.43,159.43,159.43,100.0
2017-10-17 12:50:00,159.35,159.41,159.26,159.26,1305.0,159.35,159.41,159.26,159.26,1305.0
2017-10-17 12:55:00,159.29,159.35,159.19,159.35,302.0,159.29,159.35,159.19,159.35,302.0
2017-10-17 13:00:00,159.29,159.41,159.29,159.41,1000.0,159.29,159.41,159.29,159.41,1000.0
2017-10-17 13:05:00,159.31,159.43,159.29,159.31,700.0,159.31,159.43,159.29,159.31,700.0
2017-10-17 13:10:00,159.25,159.41,159.25,159.41,1000.0,159.25,159.41,159.25,159.41,1000.0
2017-10-17 13:15:00,159.37,159.45,159.27,159.45,400.0,159.37,159.45,159.27,159.45,400.0
2017-10-17 13:20:00,159.45,159.45,159.31,159.41,800.0,159.45,159.45,159.31,159.41,800.0
2017-10-17 13:25:00,159.38,159.38,159.37,159.38,100.0,159.38,159.38,159.37,159.38,100.0
2017-10-17 13:30:00,159.38,159.38,159.27,159.31,1300.0,159.38,159.38,159.27,159.31,1300.0
2017-10-17 13:35:00,159.23,159.33,159.22,159.33,1100.0,159.23,159.33,159.22,159.33,1100.0
2017-10-17 13:40:00,159.32,159.32,159.16,159.21,964.0,159.32,159.32,159.16,159.21,964.0
2017-10-17 13:45:00,159.18,159.38,159.11,159.27,6110.0,159.18,159.38,159.11,159.27,6110.0
2017-10-17 13:50:00,159.36,159.36,159.05,159.05,6930.0,159.36,159.36,159.05,159.05,6930.0
2017-10-17 13:55:00,159.09,159.09,158.93,159.03,7617.0,159.09,159.09,158.93,159.03,7617.0
2017-10-17 14:00:00,159.03,159.34,159.03,159.24,1500.0,159.03,159.34,159.03,159.24,1500.0
2017-10-17 14:05:00,159.21,159.39,159.21,159.3,400.0,159.21,159.39,159.21,159.3,400.0
2017-10-17 14:10:00,159.3,159.39,159.3,159.3,700.0,159.3,159.39,159.3,159.3,700.0
2017-10-17 14:15:00,159.28,159.34,159.28,159.33,1200.0,159.28,159.34,159.28,159.33,1200.0
2017-10-17 14:20:00,159.31,159.36,159.18,159.19,7000.0,159.31,159.36,159.18,159.19,7000.0
2017-10-17 14:25:00,159.07,159.21,159.07,159.11,1105.0,159.07,159.21,159.07,159.11,1105.0
2017-10-17 14:30:00,159.23,159.23,159.14,159.19,500.0,159.23,159.23,159.14,159.19,500.0
2017-10-17 14:35:00,159.13,159.29,159.13,159.22,1100.0,159.13,159.29,159.13,159.22,1100.0
2017-10-17 14:40:00,159.22,159.27,159.18,159.27,500.0,159.22,159.27,159.18,159.27,500.0
2017-10-17 14:45:00,159.27,159.39,159.21,159.33,1800.0,159.27,159.39,159.21,159.33,1800.0
2017-10-17 14:50:00,159.34,159.34,159.24,159.31,2200.0,159.34,159.34,159.24,159.31,2200.0
2017-10-17 14:55:00,159.27,159.36,159.26,159.33,700.0,159.27,159.36,159.26,159.33,700.0
2017-10-17 15:00:00,159.39,159.41,159.27,159.34,2400.0,159.39,159.41,159.27,159.34,2400.0
2017-10-17 15:05:00,159.34,159.38,159.32,159.32,1355.0,159.34,159.38,159.32,159.32,1355.0
2017-10-17 15:10:00,159.41,159.51,159.33,159.46,4850.0,159.41,159.51,159.33,159.46,4850.0
2017-10-17 15:15:00,159.49,159.61,159.48,159.54,5825.0,159.49,159.61,159.48,159.54,5825.0
2017-10-17 15:20:00,159.61,159.72,159.54,159.69,3883.0,159.61,159.72,159.54,159.69,3883.0
2017-10-17 15:25:00,159.74,159.89,159.68,159.84,2600.0,159.74,159.89,159.68,159.84,2600.0
2017-10-17 15:30:00,159.91,159.96,159.85,159.86,3100.0,159.91,159.96,159.85,159.86,3100.0
2017-10-17 15:35:00,159.84,159.9,159.81,159.89,5770.0,159.84,159.9,159.81,159.89,5770.0
2017-10-17 15:40:00,159.83,159.92,159.83,159.92,1200.0,159.83,159.92,159.83,159.92,1200.0
2017-10-17 15:45:00,159.94,160.04,159.89,160.04,13766.0,159.94,160.04,159.89,160.04,13766.0
2017-10-17 15:50:00,160.01,160.05,159.97,160.01,5714.0,160.01,160.05,159.97,160.01,5714.0
2017-10-17 15:55:00,160.06,160.07,159.92,160.02,16343.0,160.06,160.07,159.92,160.02,16343.0
2017-10-18 09:30:00,159.83,160.01,159.28,159.61,4417.0,159.83,160.01,159.28,159.61,4417.0
2017-10-18 09:35:00,159.6,159.77,159.36,159.77,1400.0,159.6,159.77,159.36,159.77,1400.0
2017-10-18 09:40:00,159.92,160.73,159.87,160.57,5800.0,159.92,160.73,159.87,160.57,5800.0
2017-10-18 09:45:00,160.57,161.08,160.57,160.96,5821.0,160.57,161.08,160.57,160.96,5821.0
2017-10-18 09:50:00,160.91,161.14,160.91,161.02,800.0,160.91,161.14,160.91,161.02,800.0
2017-10-18 09:55:00,161.13,161.13,160.95,161.08,3600.0,161.13,161.13,160.95,161.08,3600.0
2017-10-18 10:00:00,161.01,161.54,161.01,161.54,8257.0,161.01,161.54,161.01,161.54,8257.0
2017-10-18 10:05:00,161.57,161.91,161.57,161.77,7000.0,161.57,161.91,161.57,161.77,7000.0
2017-10-18 10:10:00,161.69,162.0,161.64,162.0,5601.0,161.69,162.0,161.64,162.0,5601.0
2017-10-18 10:15:00,161.96,162.03,161.95,161.96,2100.0,161.96,162.03,161.95,161.96,2100.0
2017-10-18 10:20:00,161.97,162.0,161.48,161.66,7344.0,161.97,162.0,161.48,161.66,7344.0
2017-10-18 10:25:00,161.65,161.97,161.64,161.97,4500.0,161.65,161.97,161.64,161.97,4500.0
2017-10-18 10:30:00,161.91,162.13,161.73,161.99,6670.0,161.91,162.13,161.73,161.99,6670.0
2017-10-18 10:35:00,161.99,162.09,161.81,161.98,1494.0,161.99,162.09,161.81,161.98,1494.0
2017-10-18 10:40:00,162.0,162.06,161.89,162.0,5250.0,162.0,162.06,161.89,162.0,5250.0
2017-10-18 10:45:00,162.01,162.16,161.79,161.99,3783.0,162.01,162.16,161.79,161.99,3783.0
2017-10-18 10:50:00,161.9,162.08,161.84,162.0,3400.0,161.9,162.08,161.84,162.0,3400.0
2017-10-18 10:55:00,162.0,162.01,161.91,162.0,2900.0,162.0,162.01,161.91,162.0,2900.0
2017-10-18 11:00:00,162.0,162.08,161.97,162.08,3222.0,162.0,162.08,161.97,162.08,3222.0
2017-10-18 11:05:00,162.02,162.1,161.96,162.1,1782.0,162.02,162.1,161.96,162.1,1782.0
2017-10-18 11:10:00,162.0,162.1,161.94,162.0,8000.0,162.0,162.1,161.94,162.0,8000.0
2017-10-18 11:15:00,162.0,162.14,162.0,162.12,2200.0,162.0,162.14,162.0,162.12,2200.0
2017-10-18 11:20:00,162.08,162.08,161.87,161.92,2571.0,162.08,162.08,161.87,161.92,2571.0
2017-10-18 11:25:00,161.83,161.97,161.83,161.97,600.0,161.83,161.97,161.83,161.97,600.0
2017-10-18 11:30:00,162.0,162.0,161.93,161.94,700.0,162.0,162.0,161.93,161.94,700.0
2017-10-18 11:35:00,161.88,161.96,161.83,161.93,1700.0,161.88,161.96,161.83,161.93,1700.0
2017-10-18 11:40:00,161.83,161.92,161.83,161.86,300.0,161.83,161.92,161.83,161.86,300.0
2017-10-18 11:45:00,161.85,161.99,161.83,161.97,5518.0,161.85,161.99,161.83,161.97,5518.0
2017-10-18 11:50:00,161.92,162.12,161.88,162.09,2798.0,161.92,162.12,161.88,162.09,2798.0
2017-10-18 11:55:00,162.12,162.12,162.11,162.12,100.0,162.12,162.12,162.11,162.12,100.0
2017-10-18 12:00:00,162.2,162.35,162.12,162.29,4000.0,162.2,162.35,162.12,162.29,4000.0
2017-10-18 12:05:00,162.33,162.39,162.08,162.39,7800.0,162.33,162.39,162.08,162.39,7800.0
2017-10-18 12:10:00,162.33,162.5,162.32,162.5,5099.0,162.33,162.5,162.32,162.5,5099.0
2017-10-18 12:15:00,162.51,162.56,162.47,162.56,800.0,162.51,162.56,162.47,162.56,800.0
2017-10-18 12:20:00,162.56,162.56,162.47,162.5,1500.0,162.56,162.56,162.47,162.5,1500.0
2017-10-18 12:25:00,162.47,162.5,162.47,162.47,400.0,162.47,162.5,162.47,162.47,400.0
2017-10-18 12:30:00,162.47,162.5,162.42,162.42,2713.0,162.47,162.5,162.42,162.42,2713.0
2017-10-18 12:35:00,162.44,162.85,162.43,162.71,5000.0,162.44,162.85,162.43,162.71,5000.0
2017-10-18 12:40:00,162.79,162.81,162.69,162.69,445.0,162.79,162.81,162.69,162.69,445.0
2017-10-18 12:45:00,162.74,162.74,162.39,162.66,9084.0,162.74,162.74,162.39,162.66,9084.0
2017-10-18 12:50:00,162.6,162.65,162.6,162.64,300.0,162.6,162.65,162.6,162.64,300.0
2017-10-18 12:55:00,162.64,162.69,162.47,162.53,2000.0,162.64,162.69,162.47,162.53,2000.0
2017-10-18 13:00:00,162.36,162.62,162.35,162.62,7430.0,162.36,162.62,162.35,162.62,7430.0
2017-10-18 13:05:00,162.62,162.62,162.6,162.6,1700.0,162.62,162.62,162.6,162.6,1700.0
2017-10-18 13:10:00,162.61,162.7,162.61,162.7,1700.0,162.61,162.7,162.61,162.7,1700.0
2017-10-18 13:15:00,162.7,162.85,162.62,162.8,1600.0,162.7,162.85,162.62,162.8,1600.0
2017-10-18 13:20:00,162.89,162.89,162.5,162.75,4654.0,162.89,162.89,162.5,162.75,4654.0
2017-10-18 13:25:00,162.75,162.78,162.75,162.75,700.0,162.75,162.78,162.75,162.75,700.0
2017-10-18 13:30:00,162.75,162.78,162.56,162.77,3830.0,162.75,162.78,162.56,162.77,3830.0
2017-10-18 13:35:00,162.75,162.75,162.56,162.56,1034.0,162.75,162.75,162.56,162.56,1034.0
2017-10-18 13:40:00,162.59,162.66,162.58,162.63,3000.0,162.59,162.66,162.58,162.63,3000.0
2017-10-18 13:45:00,162.6,162.7,162.6,162.69,800.0,162.6,162.7,162.6,162.69,800.0
2017-10-18 13:50:00,162.7,162.73,162.55,162.73,6095.0,162.7,162.73,162.55,162.73,6095.0
2017-10-18 13:55:00,162.7,162.73,162.63,162.7,6640.0,162.7,162.73,162.63,162.7,6640.0
2017-10-18 14:00:00,162.51,162.53,162.51,162.53,1500.0,162.51,162.53,162.51,162.53,1500.0
2017-10-18 14:05:00,162.56,162.61,162.55,162.61,700.0,162.56,162.61,162.55,162.61,700.0
2017-10-18 14:10:00,162.63,162.69,162.46,162.47,2100.0,162.63,162.69,162.46,162.47,2100.0
2017-10-18 14:15:00,162.48,162.55,162.48,162.55,2299.0,162.48,162.55,162.48,162.55,2299.0
2017-10-18 14:20:00,162.55,162.56,162.44,162.56,2939.0,162.55,162.56,162.44,162.56,2939.0
2017-10-18 14:25:00,162.56,162.69,162.55,162.56,1400.0,162.56,162.69,162.55,162.56,1400.0
2017-10-18 14:30:00,162.51,162.6,162.51,162.59,800.0,162.51,162.6,162.51,162.59,800.0
2017-10-18 14:35:00,162.59,162.85,162.55,162.85,3000.0,162.59,162.85,162.55,162.85,3000.0
2017-10-18 14:40:00,162.7,162.72,162.64,162.72,3648.0,162.7,162.72,162.64,162.72,3648.0
2017-10-18 14:45:00,162.72,162.77,162.71,162.77,2054.0,162.72,162.77,162.71,162.77,2054.0
2017-10-18 14:50:00,162.78,162.9,162.7,162.9,4300.0,162.78,162.9,162.7,162.9,4300.0
2017-10-18 14:55:00,162.93,163.03,162.86,162.86,4326.0,162.93,163.03,162.86,162.86,4326.0
2017-10-18 15:00:00,162.98,162.98,162.87,162.94,3694.0,162.98,162.98,162.87,162.94,3694.0
2017-10-18 15:05:00,162.92,162.93,162.92,162.93,675.0,162.92,162.93,162.92,162.93,675.0
2017-10-18 15:10:00,162.91,163.04,162.9,163.02,6025.0,162.91,163.04,162.9,163.02,6025.0
2017-10-18 15:15:00,163.02,163.04,163.01,163.04,1011.0,163.02,163.04,163.01,163.04,1011.0
2017-10-18 15:20:00,163.04,163.18,163.0,163.15,6163.0,163.04,163.18,163.0,163.15,6163.0
2017-10-18 15:25:00,163.15,163.18,163.15,163.18,2300.0,163.15,163.18,163.15,163.18,2300.0
2017-10-18 15:30:00,163.2,163.2,163.12,163.2,5009.0,163.2,163.2,163.12,163.2,5009.0
2017-10-18 15:35:00,163.21,163.27,163.2,163.25,4301.0,163.21,163.27,163.2,163.25,4301.0
2017-10-18 15:40:00,163.25,163.25,163.16,163.2,7016.0,163.25,163.25,163.16,163.2,7016.0
2017-10-18 15:45:00,163.2,163.25,163.16,163.25,12629.0,163.2,163.25,163.16,163.25,12629.0
2017-10-18 15:50:00,163.21,163.21,162.83,162.93,12095.0,163.21,163.21,162.83,162.93,12095.0
2017-10-18 15:55:00,162.89,163.22,162.89,163.06,36357.0,162.89,163.22,162.89,163.06,36357.0
2017-10-19 09:30:00,162.98,162.98,161.88,162.42,6932.0,162.98,162.98,161.88,162.42,6932.0
2017-10-19 09:35:00,162.83,162.83,162.12,162.49,2756.0,162.83,162.83,162.12,162.49,2756.0
2017-10-19 09:40:00,162.38,162.51,162.18,162.38,4189.0,162.38,162.51,162.18,162.38,4189.0
2017-10-19 09:45:00,162.49,162.49,161.93,161.93,1700.0,162.49,162.49,161.93,161.93,1700.0
2017-10-19 09:50:00,161.91,161.91,161.01,161.42,3495.0,161.91,161.91,161.01,161.42,3495.0
2017-10-19 09:55:00,161.56,161.67,161.18,161.18,1502.0,161.56,161.67,161.18,161.18,1502.0
2017-10-19 10:00:00,161.37,161.55,161.08,161.55,2841.0,161.37,161.55,161.08,161.55,2841.0
2017-10-19 10:05:00,161.61,161.64,161.14,161.14,1981.0,161.61,161.64,161.14,161.14,1981.0
2017-10-19 10:10:00,161.15,161.52,161.15,161.49,2040.0,161.15,161.52,161.15,161.49,2040.0
2017-10-19 10:15:00,161.6,161.76,161.54,161.66,737.0,161.6,161.76,161.54,161.66,737.0
2017-10-19 10:20:00,161.75,161.94,161.6,161.87,3183.0,161.75,161.94,161.6,161.87,3183.0
2017-10-19 10:25:00,161.74,161.81,161.64,161.81,800.0,161.74,161.81,161.64,161.81,800.0
2017-10-19 10:30:00,161.56,161.56,161.55,161.55,300.0,161.56,161.56,161.55,161.55,300.0
2017-10-19 10:35:00,161.7,161.74,161.5,161.73,2040.0,161.7,161.74,161.5,161.73,2040.0
2017-10-19 10:40:00,161.56,161.66,161.54,161.66,900.0,161.56,161.66,161.54,161.66,900.0
2017-10-19 10:45:00,161.56,161.8,161.31,161.78,7077.0,161.56,161.8,161.31,161.78,7077.0
2017-10-19 10:50:00,161.85,162.14,161.72,162.14,4250.0,161.85,162.14,161.72,162.14,4250.0
2017-10-19 10:55:00,162.17,162.34,162.04,162.04,1713.0,162.17,162.34,162.04,162.04,1713.0
2017-10-19 11:00:00,162.08,162.08,161.85,161.85,500.0,162.08,162.08,161.85,161.85,500.0
2017-10-19 11:05:00,161.86,162.13,161.86,162.11,2200.0,161.86,162.13,161.86,162.11,2200.0
2017-10-19 11:10:00,162.01,162.13,161.87,161.94,9438.0,162.01,162.13,161.87,161.94,9438.0
2017-10-19 11:15:00,162.04,162.04,161.86,161.86,2900.0,162.04,162.04,161.86,161.86,2900.0
2017-10-19 11:20:00,161.87,161.99,161.86,161.88,4744.0,161.87,161.99,161.86,161.88,4744.0
2017-10-19 11:25:00,161.99,162.06,161.97,162.06,1000.0,161.99,162.06,161.97,162.06,1000.0
2017-10-19 11:30:00,162.03,162.26,161.97,162.26,2460.0,162.03,162.26,161.97,162.26,2460.0
2017-10-19 11:35:00,162.3,162.31,162.13,162.28,1208.0,162.3,162.31,162.13,162.28,1208.0
2017-10-19 11:40:00,162.13,162.26,161.91,162.16,1900.0,162.13,162.26,161.91,162.16,1900.0
2017-10-19 11:45:00,161.97,162.16,161.9,161.92,2300.0,161.97,162.16,161.9,161.92,2300.0
2017-10-19 11:50:00,161.88,161.9,161.69,161.7,2997.0,161.88,161.9,161.69,161.7,2997.0
2017-10-19 11:55:00,161.71,161.83,161.6,161.61,900.0,161.71,161.83,161.6,161.61,900.0
2017-10-19 12:00:00,161.59,161.59,161.29,161.31,1540.0,161.59,161.59,161.29,161.31,1540.0
2017-10-19 12:05:00,161.29,161.29,161.09,161.16,3249.0,161.29,161.29,161.09,161.16,3249.0
2017-10-19 12:10:00,161.19,161.43,161.14,161.43,4384.0,161.19,161.43,161.14,161.43,4384.0
2017-10-19 12:15:00,161.46,161.62,161.45,161.61,1104.0,161.46,161.62,161.45,161.61,1104.0
2017-10-19 12:20:00,161.54,161.58,161.43,161.43,1100.0,161.54,161.58,161.43,161.43,1100.0
2017-10-19 12:25:00,161.42,161.57,161.37,161.37,800.0,161.42,161.57,161.37,161.37,800.0
2017-10-19 12:30:00,161.34,161.34,161.25,161.31,3500.0,161.34,161.34,161.25,161.31,3500.0
2017-10-19 12:35:00,161.21,161.47,161.21,161.35,3200.0,161.21,161.47,161.21,161.35,3200.0
2017-10-19 12:40:00,161.35,161.48,161.35,161.48,700.0,161.35,161.48,161.35,161.48,700.0
2017-10-19 12:45:00,161.48,161.49,161.45,161.45,500.0,161.48,161.49,161.45,161.45,500.0
2017-10-19 12:50:00,161.53,161.61,161.49,161.52,1602.0,161.53,161.61,161.49,161.52,1602.0
2017-10-19 12:55:00,161.57,161.57,161.39,161.55,1220.0,161.57,161.57,161.39,161.55,1220.0
2017-10-19 13:00:00,161.55,161.73,161.55,161.57,2300.0,161.55,161.73,161.55,161.57,2300.0
2017-10-19 13:05:00,161.7,161.78,161.69,161.78,500.0,161.7,161.78,161.69,161.78,500.0
2017-10-19 13:10:00,161.71,161.71,161.5,161.5,2035.0,161.71,161.71,161.5,161.5,2035.0
2017-10-19 13:15:00,161.62,161.64,161.53,161.64,300.0,161.62,161.64,161.53,161.64,300.0
2017-10-19 13:20:00,161.5,161.52,161.41,161.41,700.0,161.5,161.52,161.41,161.41,700.0
2017-10-19 13:25:00,161.42,161.55,161.26,161.49,5425.0,161.42,161.55,161.26,161.49,5425.0
2017-10-19 13:30:00,161.5,161.5,161.35,161.36,300.0,161.5,161.5,161.35,161.36,300.0
2017-10-19 13:35:00,161.36,161.58,161.36,161.47,1600.0,161.36,161.58,161.36,161.47,1600.0
2017-10-19 13:40:00,161.58,161.58,161.58,161.58,100.0,161.58,161.58,161.58,161.58,100.0
2017-10-19 13:45:00,161.47,161.53,161.43,161.53,1500.0,161.47,161.53,161.43,161.53,1500.0
2017-10-19 13:50:00,161.55,161.71,161.42,161.65,3325.0,161.55,161.71,161.42,161.65,3325.0
2017-10-19 13:55:00,161.51,161.56,161.38,161.47,1500.0,161.51,161.56,161.38,161.47,1500.0
2017-10-19 14:00:00,161.42,161.43,161.42,161.43,400.0,161.42,161.43,161.42,161.43,400.0
2017-10-19 14:05:00,161.34,161.42,161.12,161.12,7671.0,161.34,161.42,161.12,161.12,7671.0
2017-10-19 14:10:00,161.15,161.22,161.05,161.1,1371.0,161.15,161.22,161.05,161.1,1371.0
2017-10-19 14:15:00,160.99,161.17,160.93,161.1,2359.0,160.99,161.17,160.93,161.1,2359.0
2017-10-19 14:20:00,161.17,161.24,161.11,161.18,500.0,161.17,161.24,161.11,161.18,500.0
2017-10-19 14:25:00,161.12,161.12,160.87,160.98,1375.0,161.12,161.12,160.87,160.98,1375.0
2017-10-19 14:30:00,160.88,160.91,160.84,160.84,700.0,160.88,160.91,160.84,160.84,700.0
2017-10-19 14:35:00,160.94,161.09,160.87,161.09,1611.0,160.94,161.09,160.87,161.09,1611.0
2017-10-19 14:40:00,161.1,161.19,161.06,161.19,2057.0,161.1,161.19,161.06,161.19,2057.0
2017-10-19 14:45:00,161.2,161.32,161.16,161.32,1500.0,161.2,161.32,161.16,161.32,1500.0
2017-10-19 14:50:00,161.32,161.45,161.32,161.44,700.0,161.32,161.45,161.32,161.44,700.0
2017-10-19 14:55:00,161.35,161.45,161.35,161.45,1079.0,161.35,161.45,161.35,161.45,1079.0
2017-10-19 15:00:00,161.52,161.67,161.47,161.55,3444.0,161.52,161.67,161.47,161.55,3444.0
2017-10-19 15:05:00,161.54,161.54,161.46,161.46,1030.0,161.54,161.54,161.46,161.46,1030.0
2017-10-19 15:10:00,161.5,161.53,161.42,161.5,2000.0,161.5,161.53,161.42,161.5,2000.0
2017-10-19 15:15:00,161.5,161.71,161.5,161.56,2100.0,161.5,161.71,161.5,161.56,2100.0
2017-10-19 15:20:00,161.63,161.68,161.53,161.6,4600.0,161.63,161.68,161.53,161.6,4600.0
2017-10-19 15:25:00,161.55,161.6,161.43,161.51,4820.0,161.55,161.6,161.43,161.51,4820.0
2017-10-19 15:30:00,161.5,161.5,161.37,161.37,2211.0,161.5,161.5,161.37,161.37,2211.0
2017-10-19 15:35:00,161.37,161.49,161.32,161.41,3673.0,161.37,161.49,161.32,161.41,3673.0
2017-10-19 15:40:00,161.35,161.51,161.34,161.49,5095.0,161.35,161.51,161.34,161.49,5095.0
2017-10-19 15:45:00,161.49,161.59,161.43,161.5,4473.0,161.49,161.59,161.43,161.5,4473.0
2017-10-19 15:50:00,161.51,161.57,161.18,161.51,12140.0,161.51,161.57,161.18,161.51,12140.0
2017-10-19 15:55:00,161.51,161.62,161.51,161.62,14232.0,161.51,161.62,161.51,161.62,14232.0
2017-10-20 09:30:00,162.3,163.48,161.45,163.35,22577.0,162.3,163.48,161.45,163.35,22577.0
2017-10-20 09:35:00,163.65,163.67,162.87,163.61,3964.0,163.65,163.67,162.87,163.61,3964.0
2017-10-20 09:40:00,163.61,164.22,163.48,164.02,3532.0,163.61,164.22,163.48,164.02,3532.0
2017-10-20 09:45:00,163.98,164.5,163.98,164.38,3850.0,163.98,164.5,163.98,164.38,3850.0
2017-10-20 09:50:00,164.25,164.25,163.88,164.0,2110.0,164.25,164.25,163.88,164.0,2110.0
2017-10-20 09:55:00,163.68,163.9,163.68,163.82,1150.0,163.68,163.9,163.68,163.82,1150.0
2017-10-20 10:00:00,163.96,164.47,163.94,164.44,3355.0,163.96,164.47,163.94,164.44,3355.0
2017-10-20 10:05:00,164.21,164.26,163.86,163.87,4000.0,164.21,164.26,163.86,163.87,4000.0
2017-10-20 10:10:00,163.84,163.84,163.81,163.81,200.0,163.84,163.84,163.81,163.81,200.0
2017-10-20 10:15:00,163.79,164.21,163.79,164.21,1637.0,163.79,164.21,163.79,164.21,1637.0
2017-10-20 10:20:00,164.11,164.47,164.04,164.1,3622.0,164.11,164.47,164.04,164.1,3622.0
2017-10-20 10:25:00,164.09,164.14,163.92,163.92,2700.0,164.09,164.14,163.92,163.92,2700.0
2017-10-20 10:30:00,163.93,164.12,163.89,164.02,3726.0,163.93,164.12,163.89,164.02,3726.0
2017-10-20 10:35:00,163.96,164.1,163.76,163.84,4100.0,163.96,164.1,163.76,163.84,4100.0
2017-10-20 10:40:00,163.77,164.3,163.77,164.22,2475.0,163.77,164.3,163.77,164.22,2475.0
2017-10-20 10:45:00,164.21,164.69,164.21,164.59,6680.0,164.21,164.69,164.21,164.59,6680.0
2017-10-20 10:50:00,164.69,164.69,164.58,164.66,500.0,164.69,164.69,164.58,164.66,500.0
2017-10-20 10:55:00,164.68,164.81,164.49,164.53,3583.0,164.68,164.81,164.49,164.53,3583.0
2017-10-20 11:00:00,164.41,164.59,164.38,164.53,1800.0,164.41,164.59,164.38,164.53,1800.0
2017-10-20 11:05:00,164.53,164.54,164.14,164.36,8758.0,164.53,164.54,164.14,164.36,8758.0
2017-10-20 11:10:00,164.25,164.6,164.2,164.49,4700.0,164.25,164.6,164.2,164.49,4700.0
2017-10-20 11:15:00,164.42,164.61,164.34,164.45,5357.0,164.42,164.61,164.34,164.45,5357.0
2017-10-20 11:20:00,164.41,164.46,164.29,164.31,1564.0,164.41,164.46,164.29,164.31,1564.0
2017-10-20 11:25:00,164.31,164.31,163.85,163.9,1605.0,164.31,164.31,163.85,163.9,1605.0
2017-10-20 11:30:00,163.97,164.26,163.96,164.26,2300.0,163.97,164.26,163.96,164.26,2300.0
2017-10-20 11:35:00,164.21,164.29,164.08,164.23,2023.0,164.21,164.29,164.08,164.23,2023.0
2017-10-20 11:40:00,164.29,164.33,164.29,164.31,300.0,164.29,164.33,164.29,164.31,300.0
2017-10-20 11:45:00,164.26,164.47,164.26,164.47,1164.0,164.26,164.47,164.26,164.47,1164.0
2017-10-20 11:50:00,164.41,164.48,164.22,164.29,2800.0,164.41,164.48,164.22,164.29,2800.0
2017-10-20 11:55:00,164.24,164.32,164.15,164.16,700.0,164.24,164.32,164.15,164.16,700.0
2017-10-20 12:00:00,164.15,164.38,164.15,164.36,2952.0,164.15,164.38,164.15,164.36,2952.0
2017-10-20 12:05:00,164.38,164.59,164.38,164.59,500.0,164.38,164.59,164.38,164.59,500.0
2017-10-20 12:10:00,164.53,164.64,164.45,164.64,4132.0,164.53,164.64,164.45,164.64,4132.0
2017-10-20 12:15:00,164.47,164.63,164.47,164.6,500.0,164.47,164.63,164.47,164.6,500.0
2017-10-20 12:20:00,164.57,164.7,164.56,164.6,978.0,164.57,164.7,164.56,164.6,978.0
2017-10-20 12:25:00,164.69,164.78,164.57,164.78,2600.0,164.69,164.78,164.57,164.78,2600.0
2017-10-20 12:30:00,164.77,164.8,164.71,164.8,1075.0,164.77,164.8,164.71,164.8,1075.0
2017-10-20 12:35:00,164.8,164.8,164.78,164.78,200.0,164.8,164.8,164.78,164.78,200.0
2017-10-20 12:40:00,164.77,164.78,164.71,164.75,809.0,164.77,164.78,164.71,164.75,809.0
2017-10-20 12:45:00,164.78,164.8,164.77,164.8,300.0,164.78,164.8,164.77,164.8,300.0
2017-10-20 12:50:00,164.8,165.6,164.8,165.6,12315.0,164.8,165.6,164.8,165.6,12315.0
2017-10-20 12:55:00,165.62,165.63,165.39,165.46,3685.0,165.62,165.63,165.39,165.46,3685.0
2017-10-20 13:00:00,165.45,165.74,165.3,165.31,4298.0,165.45,165.74,165.3,165.31,4298.0
2017-10-20 13:05:00,165.42,165.56,165.38,165.56,2900.0,165.42,165.56,165.38,165.56,2900.0
2017-10-20 13:10:00,165.56,165.74,165.56,165.69,1300.0,165.56,165.74,165.56,165.69,1300.0
2017-10-20 13:15:00,165.72,165.79,165.49,165.5,3910.0,165.72,165.79,165.49,165.5,3910.0
2017-10-20 13:20:00,165.44,165.55,165.36,165.36,1550.0,165.44,165.55,165.36,165.36,1550.0
2017-10-20 13:25:00,165.58,165.59,165.52,165.53,300.0,165.58,165.59,165.52,165.53,300.0
2017-10-20 13:30:00,165.51,165.59,165.46,165.5,2600.0,165.51,165.59,165.46,165.5,2600.0
2017-10-20 13:35:00,165.44,165.57,165.34,165.45,2963.0,165.44,165.57,165.34,165.45,2963.0
2017-10-20 13:40:00,165.46,165.52,165.2,165.2,3324.0,165.46,165.52,165.2,165.2,3324.0
2017-10-20 13:45:00,165.04,165.34,164.97,165.13,1502.0,165.04,165.34,164.97,165.13,1502.0
2017-10-20 13:50:00,165.12,165.29,165.04,165.09,1881.0,165.12,165.29,165.04,165.09,1881.0
2017-10-20 13:55:00,164.97,165.07,164.92,165.07,1866.0,164.97,165.07,164.92,165.07,1866.0
2017-10-20 14:00:00,165.11,165.27,165.11,165.27,900.0,165.11,165.27,165.11,165.27,900.0
2017-10-20 14:05:00,165.31,165.32,165.06,165.12,2800.0,165.31,165.32,165.06,165.12,2800.0
2017-10-20 14:10:00,165.12,165.17,165.08,165.15,1400.0,165.12,165.17,165.08,165.15,1400.0
2017-10-20 14:15:00,165.12,165.27,165.06,165.24,1700.0,165.12,165.27,165.06,165.24,1700.0
2017-10-20 14:20:00,165.27,165.4,165.17,165.22,3608.0,165.27,165.4,165.17,165.22,3608.0
2017-10-20 14:25:00,165.22,165.22,165.15,165.15,200.0,165.22,165.22,165.15,165.15,200.0
2017-10-20 14:30:00,165.31,165.34,165.28,165.3,610.0,165.31,165.34,165.28,165.3,610.0
2017-10-20 14:35:00,165.3,165.3,165.07,165.23,4700.0,165.3,165.3,165.07,165.23,4700.0
2017-10-20 14:40:00,165.15,165.17,164.98,165.11,3400.0,165.15,165.17,164.98,165.11,3400.0
2017-10-20 14:45:00,165.09,165.13,164.95,165.1,1700.0,165.09,165.13,164.95,165.1,1700.0
2017-10-20 14:50:00,164.97,165.09,164.82,164.86,6800.0,164.97,165.09,164.82,164.86,6800.0
2017-10-20 14:55:00,164.97,165.0,164.87,165.0,2208.0,164.97,165.0,164.87,165.0,2208.0
2017-10-20 15:00:00,165.0,165.06,164.76,164.77,6111.0,165.0,165.06,164.76,164.77,6111.0
2017-10-20 15:05:00,164.89,164.93,164.8,164.92,3880.0,164.89,164.93,164.8,164.92,3880.0
2017-10-20 15:10:00,164.8,164.92,164.71,164.85,5072.0,164.8,164.92,164.71,164.85,5072.0
2017-10-20 15:15:00,164.83,164.84,164.59,164.7,4000.0,164.83,164.84,164.59,164.7,4000.0
2017-10-20 15:20:00,164.65,164.77,164.57,164.72,4510.0,164.65,164.77,164.57,164.72,4510.0
2017-10-20 15:25:00,164.7,164.7,164.45,164.63,5533.0,164.7,164.7,164.45,164.63,5533.0
2017-10-20 15:30:00,164.55,164.68,164.55,164.68,1300.0,164.55,164.68,164.55,164.68,1300.0
2017-10-20 15:35:00,164.7,164.87,164.63,164.81,7400.0,164.7,164.87,164.63,164.81,7400.0
2017-10-20 15:40:00,164.78,164.85,164.74,164.82,4763.0,164.78,164.85,164.74,164.82,4763.0
2017-10-20 15:45:00,164.83,164.83,164.39,164.47,6479.0,164.83,164.83,164.39,164.47,6479.0
2017-10-20 15:50:00,164.47,164.78,164.47,164.67,9641.0,164.47,164.78,164.47,164.67,9641.0
2017-10-20 15:55:00,164.73,164.73,164.54,164.68,20746.0,164.73,164.73,164.54,164.68,20746.0
2017-10-23 09:30:00,165.54,165.62,165.01,165.2,5600.0,165.54,165.62,165.01,165.2,5600.0
2017-10-23 09:35:00,164.77,164.87,164.09,164.09,800.0,164.77,164.87,164.09,164.09,800.0
2017-10-23 09:40:00,163.92,163.92,163.91,163.92,1000.0,163.92,163.92,163.91,163.92,1000.0
2017-10-23 09:45:00,164.0,164.73,163.95,164.66,3666.0,164.0,164.73,163.95,164.66,3666.0
2017-10-23 09:50:00,164.89,165.19,164.77,165.1,3000.0,164.89,165.19,164.77,165.1,3000.0
2017-10-23 09:55:00,165.08,165.32,164.94,165.32,3599.0,165.08,165.32,164.94,165.32,3599.0
2017-10-23 10:00:00,165.33,165.33,165.32,165.33,100.0,165.33,165.33,165.32,165.33,100.0
2017-10-23 10:05:00,165.41,165.41,164.94,164.97,2550.0,165.41,165.41,164.94,164.97,2550.0
2017-10-23 10:10:00,165.04,165.29,165.0,165.13,4589.0,165.04,165.29,165.0,165.13,4589.0
2017-10-23 10:15:00,165.12,166.73,165.11,166.72,6218.0,165.12,166.73,165.11,166.72,6218.0
2017-10-23 10:20:00,166.77,167.21,166.72,166.77,5335.0,166.77,167.21,166.72,166.77,5335.0
2017-10-23 10:25:00,166.6,166.97,166.35,166.97,4638.0,166.6,166.97,166.35,166.97,4638.0
2017-10-23 10:30:00,166.79,167.55,166.78,167.42,4932.0,166.79,167.55,166.78,167.42,4932.0
2017-10-23 10:35:00,167.32,167.48,166.82,167.12,7350.0,167.32,167.48,166.82,167.12,7350.0
2017-10-23 10:40:00,166.98,167.09,166.68,166.99,2890.0,166.98,167.09,166.68,166.99,2890.0
2017-10-23 10:45:00,167.0,167.34,166.73,166.73,2406.0,167.0,167.34,166.73,166.73,2406.0
2017-10-23 10:50:00,166.85,166.86,166.5,166.65,1234.0,166.85,166.86,166.5,166.65,1234.0
2017-10-23 10:55:00,166.47,166.47,166.16,166.16,3592.0,166.47,166.47,166.16,166.16,3592.0
2017-10-23 11:00:00,166.16,166.16,166.11,166.11,300.0,166.16,166.16,166.11,166.11,300.0
2017-10-23 11:05:00,166.14,166.14,166.0,166.0,300.0,166.14,166.14,166.0,166.0,300.0
2017-10-23 11:10:00,166.03,166.19,166.02,166.19,490.0,166.03,166.19,166.02,166.19,490.0
2017-10-23 11:15:00,166.19,166.19,166.19,166.19,0.0,166.19,166.19,166.19,166.19,0.0
2017-10-23 11:20:00,166.19,166.27,165.8,165.8,5190.0,166.19,166.27,165.8,165.8,5190.0
2017-10-23 11:25:00,165.99,166.13,165.99,166.02,1500.0,165.99,166.13,165.99,166.02,1500.0
2017-10-23 11:30:00,166.02,166.12,165.88,166.12,1590.0,166.02,166.12,165.88,166.12,1590.0
2017-10-23 11:35:00,166.25,166.25,165.93,165.93,1900.0,166.25,166.25,165.93,165.93,1900.0
2017-10-23 11:40:00,165.96,166.13,165.87,166.09,700.0,165.96,166.13,165.87,166.09,700.0
2017-10-23 11:45:00,166.22,166.46,165.95,166.38,4058.0,166.22,166.46,165.95,166.38,4058.0
2017-10-23 11:50:00,166.35,166.66,166.34,166.53,2310.0,166.35,166.66,166.34,166.53,2310.0
2017-10-23 11:55:00,166.38,166.48,166.24,166.24,2346.0,166.38,166.48,166.24,166.24,2346.0
2017-10-23 12:00:00,166.26,166.39,166.26,166.39,2400.0,166.26,166.39,166.26,166.39,2400.0
2017-10-23 12:05:00,166.39,166.39,166.39,166.39,0.0,166.39,166.39,166.39,166.39,0.0
2017-10-23 12:10:00,166.33,166.34,166.24,166.24,1400.0,166.33,166.34,166.24,166.24,1400.0
2017-10-23 12:15:00,166.21,166.32,166.21,166.26,600.0,166.21,166.32,166.21,166.26,600.0
2017-10-23 12:20:00,166.18,166.18,166.17,166.17,250.0,166.18,166.18,166.17,166.17,250.0
2017-10-23 12:25:00,166.24,166.35,166.11,166.11,2700.0,166.24,166.35,166.11,166.11,2700.0
2017-10-23 12:30:00,166.12,166.16,166.11,166.12,500.0,166.12,166.16,166.11,166.12,500.0
2017-10-23 12:35:00,166.15,166.24,166.14,166.15,1228.0,166.15,166.24,166.14,166.15,1228.0
2017-10-23 12:40:00,166.27,166.27,166.26,166.27,200.0,166.27,166.27,166.26,166.27,200.0
2017-10-23 12:45:00,166.22,166.26,166.14,166.15,2201.0,166.22,166.26,166.14,166.15,2201.0
2017-10-23 12:50:00,166.22,166.35,166.21,166.21,1700.0,166.22,166.35,166.21,166.21,1700.0
2017-10-23 12:55:00,166.3,166.37,166.29,166.37,300.0,166.3,166.37,166.29,166.37,300.0
2017-10-23 13:00:00,166.32,166.33,166.17,166.17,1400.0,166.32,166.33,166.17,166.17,1400.0
2017-10-23 13:05:00,166.15,166.27,166.14,166.15,1573.0,166.15,166.27,166.14,166.15,1573.0
2017-10-23 13:10:00,166.15,166.15,165.97,165.97,3085.0,166.15,166.15,165.97,165.97,3085.0
2017-10-23 13:15:00,166.03,166.03,165.97,165.97,300.0,166.03,166.03,165.97,165.97,300.0
2017-10-23 13:20:00,165.98,166.24,165.98,166.15,2000.0,165.98,166.24,165.98,166.15,2000.0
2017-10-23 13:25:00,166.18,166.18,166.05,166.05,500.0,166.18,166.18,166.05,166.05,500.0
2017-10-23 13:30:00,166.03,166.13,165.92,165.92,1412.0,166.03,166.13,165.92,165.92,1412.0
2017-10-23 13:35:00,165.87,165.87,165.78,165.78,700.0,165.87,165.87,165.78,165.78,700.0
2017-10-23 13:40:00,165.86,165.91,165.7,165.71,2912.0,165.86,165.91,165.7,165.71,2912.0
2017-10-23 13:45:00,165.81,165.85,165.7,165.7,1300.0,165.81,165.85,165.7,165.7,1300.0
2017-10-23 13:50:00,165.7,165.7,165.52,165.52,1022.0,165.7,165.7,165.52,165.52,1022.0
2017-10-23 13:55:00,165.52,165.61,165.41,165.41,1900.0,165.52,165.61,165.41,165.41,1900.0
2017-10-23 14:00:00,165.44,165.48,165.36,165.47,1800.0,165.44,165.48,165.36,165.47,1800.0
2017-10-23 14:05:00,165.51,165.56,165.48,165.56,800.0,165.51,165.56,165.48,165.56,800.0
2017-10-23 14:10:00,165.59,165.62,165.41,165.41,2079.0,165.59,165.62,165.41,165.41,2079.0
2017-10-23 14:15:00,165.43,165.44,165.24,165.24,3016.0,165.43,165.44,165.24,165.24,3016.0
2017-10-23 14:20:00,165.24,165.24,164.89,164.89,3900.0,165.24,165.24,164.89,164.89,3900.0
2017-10-23 14:25:00,164.86,164.96,164.78,164.95,1890.0,164.86,164.96,164.78,164.95,1890.0
2017-10-23 14:30:00,165.03,165.13,164.95,164.95,1424.0,165.03,165.13,164.95,164.95,1424.0
2017-10-23 14:35:00,164.93,165.14,164.9,165.03,2521.0,164.93,165.14,164.9,165.03,2521.0
2017-10-23 14:40:00,165.1,165.19,165.04,165.14,800.0,165.1,165.19,165.04,165.14,800.0
2017-10-23 14:45:00,165.16,165.16,164.93,164.93,700.0,165.16,165.16,164.93,164.93,700.0
2017-10-23 14:50:00,164.89,164.92,164.7,164.75,1300.0,164.89,164.92,164.7,164.75,1300.0
2017-10-23 14:55:00,164.83,164.94,164.82,164.94,900.0,164.83,164.94,164.82,164.94,900.0
2017-10-23 15:00:00,164.77,164.85,164.59,164.71,3300.0,164.77,164.85,164.59,164.71,3300.0
2017-10-23 15:05:00,164.77,164.77,164.58,164.58,800.0,164.77,164.77,164.58,164.58,800.0
2017-10-23 15:10:00,164.62,164.73,164.58,164.58,1175.0,164.62,164.73,164.58,164.58,1175.0
2017-10-23 15:15:00,164.58,164.66,164.56,164.56,900.0,164.58,164.66,164.56,164.56,900.0
2017-10-23 15:20:00,164.62,164.82,164.61,164.68,3045.0,164.62,164.82,164.61,164.68,3045.0
2017-10-23 15:25:00,164.79,164.79,164.44,164.44,1500.0,164.79,164.79,164.44,164.44,1500.0
2017-10-23 15:30:00,164.58,164.76,164.35,164.35,3200.0,164.58,164.76,164.35,164.35,3200.0
2017-10-23 15:35:00,164.4,164.4,164.24,164.24,1400.0,164.4,164.4,164.24,164.24,1400.0
2017-10-23 15:40:00,164.2,164.51,164.17,164.51,3702.0,164.2,164.51,164.17,164.51,3702.0
2017-10-23 15:45:00,164.43,164.58,164.39,164.39,4949.0,164.43,164.58,164.39,164.39,4949.0
2017-10-23 15:50:00,164.39,164.39,164.18,164.28,6851.0,164.39,164.39,164.18,164.28,6851.0
2017-10-23 15:55:00,164.28,164.5,164.28,164.43,13487.0,164.28,164.5,164.28,164.43,13487.0
2017-10-24 09:30:00,163.66,164.61,163.43,163.64,16471.0,163.66,164.61,163.43,163.64,16471.0
2017-10-24 09:35:00,164.26,164.3,164.25,164.3,900.0,164.26,164.3,164.25,164.3,900.0
2017-10-24 09:40:00,164.21,164.21,163.57,163.57,1100.0,164.21,164.21,163.57,163.57,1100.0
2017-10-24 09:45:00,163.56,163.56,162.42,162.43,3300.0,163.56,163.56,162.42,162.43,3300.0
2017-10-24 09:50:00,162.54,162.77,162.54,162.63,4623.0,162.54,162.77,162.54,162.63,4623.0
2017-10-24 09:55:00,162.75,162.75,162.06,162.27,1812.0,162.75,162.75,162.06,162.27,1812.0
2017-10-24 10:00:00,162.01,162.2,161.69,161.69,3650.0,162.01,162.2,161.69,161.69,3650.0
2017-10-24 10:05:00,161.65,162.07,161.62,161.87,6755.0,161.65,162.07,161.62,161.87,6755.0
2017-10-24 10:10:00,161.98,162.62,161.98,162.5,4151.0,161.98,162.62,161.98,162.5,4151.0
2017-10-24 10:15:00,162.48,162.81,162.37,162.81,3576.0,162.48,162.81,162.37,162.81,3576.0
2017-10-24 10:20:00,162.81,162.83,162.73,162.75,1737.0,162.81,162.83,162.73,162.75,1737.0
2017-10-24 10:25:00,162.71,162.78,162.52,162.52,1900.0,162.71,162.78,162.52,162.52,1900.0
2017-10-24 10:30:00,162.49,162.87,162.48,162.87,4700.0,162.49,162.87,162.48,162.87,4700.0
2017-10-24 10:35:00,162.83,162.85,162.68,162.76,1800.0,162.83,162.85,162.68,162.76,1800.0
2017-10-24 10:40:00,162.86,162.96,162.74,162.77,1990.0,162.86,162.96,162.74,162.77,1990.0
2017-10-24 10:45:00,162.87,162.87,162.54,162.55,1671.0,162.87,162.87,162.54,162.55,1671.0
2017-10-24 10:50:00,162.64,162.82,162.51,162.81,3834.0,162.64,162.82,162.51,162.81,3834.0
2017-10-24 10:55:00,162.82,162.87,162.71,162.71,2012.0,162.82,162.87,162.71,162.71,2012.0
2017-10-24 11:00:00,162.78,162.78,162.62,162.62,500.0,162.78,162.78,162.62,162.62,500.0
2017-10-24 11:05:00,162.79,162.79,162.64,162.77,2145.0,162.79,162.79,162.64,162.77,2145.0
2017-10-24 11:10:00,162.73,162.73,162.56,162.71,2300.0,162.73,162.73,162.56,162.71,2300.0
2017-10-24 11:15:00,162.71,162.78,162.66,162.69,1513.0,162.71,162.78,162.66,162.69,1513.0
2017-10-24 11:20:00,162.7,162.8,162.67,162.78,5500.0,162.7,162.8,162.67,162.78,5500.0
2017-10-24 11:25:00,162.8,162.81,162.7,162.81,7900.0,162.8,162.81,162.7,162.81,7900.0
2017-10-24 11:30:00,162.82,162.85,162.67,162.67,2100.0,162.82,162.85,162.67,162.67,2100.0
2017-10-24 11:35:00,162.69,162.72,162.63,162.68,500.0,162.69,162.72,162.63,162.68,500.0
2017-10-24 11:40:00,162.72,162.72,162.67,162.68,600.0,162.72,162.72,162.67,162.68,600.0
2017-10-24 11:45:00,162.79,162.79,162.79,162.79,100.0,162.79,162.79,162.79,162.79,100.0
2017-10-24 11:50:00,162.69,162.75,162.69,162.69,1100.0,162.69,162.75,162.69,162.69,1100.0
2017-10-24 11:55:00,162.75,163.2,162.72,163.2,5808.0,162.75,163.2,162.72,163.2,5808.0
2017-10-24 12:00:00,163.11,163.49,163.03,163.49,2750.0,163.11,163.49,163.03,163.49,2750.0
2017-10-24 12:05:00,163.56,163.56,163.49,163.49,200.0,163.56,163.56,163.49,163.49,200.0
2017-10-24 12:10:00,163.52,163.52,163.35,163.35,3200.0,163.52,163.52,163.35,163.35,3200.0
2017-10-24 12:15:00,163.47,163.48,163.42,163.42,300.0,163.47,163.48,163.42,163.42,300.0
2017-10-24 12:20:00,163.49,163.66,163.49,163.66,2487.0,163.49,163.66,163.49,163.66,2487.0
2017-10-24 12:25:00,163.63,163.77,163.58,163.58,2350.0,163.63,163.77,163.58,163.58,2350.0
2017-10-24 12:30:00,163.58,163.74,163.57,163.65,525.0,163.58,163.74,163.57,163.65,525.0
2017-10-24 12:35:00,163.74,163.75,163.69,163.72,822.0,163.74,163.75,163.69,163.72,822.0
2017-10-24 12:40:00,163.67,163.89,163.67,163.68,1200.0,163.67,163.89,163.67,163.68,1200.0
2017-10-24 12:45:00,163.82,163.82,163.82,163.82,506.0,163.82,163.82,163.82,163.82,506.0
2017-10-24 12:50:00,163.82,163.82,163.82,163.82,0.0,163.82,163.82,163.82,163.82,0.0
2017-10-24 12:55:00,163.9,163.92,163.84,163.84,9400.0,163.9,163.92,163.84,163.84,9400.0
2017-10-24 13:00:00,163.93,164.12,163.83,163.83,3248.0,163.93,164.12,163.83,163.83,3248.0
2017-10-24 13:05:00,163.92,163.97,163.91,163.97,500.0,163.92,163.97,163.91,163.97,500.0
2017-10-24 13:10:00,163.87,163.87,163.75,163.75,402.0,163.87,163.87,163.75,163.75,402.0
2017-10-24 13:15:00,163.69,163.8,163.69,163.73,800.0,163.69,163.8,163.69,163.73,800.0
2017-10-24 13:20:00,163.77,163.77,163.53,163.54,1126.0,163.77,163.77,163.53,163.54,1126.0
2017-10-24 13:25:00,163.54,163.78,163.54,163.74,2500.0,163.54,163.78,163.54,163.74,2500.0
2017-10-24 13:30:00,163.71,163.71,163.58,163.61,1000.0,163.71,163.71,163.58,163.61,1000.0
2017-10-24 13:35:00,163.7,163.86,163.6,163.65,3729.0,163.7,163.86,163.6,163.65,3729.0
2017-10-24 13:40:00,163.66,163.73,163.6,163.6,1426.0,163.66,163.73,163.6,163.6,1426.0
2017-10-24 13:45:00,163.49,163.52,163.49,163.49,300.0,163.49,163.52,163.49,163.49,300.0
2017-10-24 13:50:00,163.52,163.52,163.41,163.41,700.0,163.52,163.52,163.41,163.41,700.0
2017-10-24 13:55:00,163.55,163.74,163.41,163.74,7991.0,163.55,163.74,163.41,163.74,7991.0
2017-10-24 14:00:00,163.66,163.71,163.53,163.59,1045.0,163.66,163.71,163.53,163.59,1045.0
2017-10-24 14:05:00,163.59,163.69,163.52,163.53,2987.0,163.59,163.69,163.52,163.53,2987.0
2017-10-24 14:10:00,163.59,163.6,163.58,163.58,320.0,163.59,163.6,163.58,163.58,320.0
2017-10-24 14:15:00,163.59,163.59,163.25,163.4,2364.0,163.59,163.59,163.25,163.4,2364.0
2017-10-24 14:20:00,163.36,163.43,163.31,163.31,1900.0,163.36,163.43,163.31,163.31,1900.0
2017-10-24 14:25:00,163.24,163.32,163.2,163.21,1300.0,163.24,163.32,163.2,163.21,1300.0
2017-10-24 14:30:00,163.29,163.32,162.99,163.01,3197.0,163.29,163.32,162.99,163.01,3197.0
2017-10-24 14:35:00,162.97,163.11,162.97,163.01,1900.0,162.97,163.11,162.97,163.01,1900.0
2017-10-24 14:40:00,163.01,163.06,162.91,162.91,1200.0,163.01,163.06,162.91,162.91,1200.0
2017-10-24 14:45:00,162.91,163.03,162.82,162.85,1850.0,162.91,163.03,162.82,162.85,1850.0
2017-10-24 14:50:00,162.86,163.02,162.83,162.83,1900.0,162.86,163.02,162.83,162.83,1900.0
2017-10-24 14:55:00,162.9,162.98,162.81,162.93,700.0,162.9,162.98,162.81,162.93,700.0
2017-10-24 15:00:00,162.92,162.99,162.78,162.78,1961.0,162.92,162.99,162.78,162.78,1961.0
2017-10-24 15:05:00,162.79,162.8,162.57,162.61,5800.0,162.79,162.8,162.57,162.61,5800.0
2017-10-24 15:10:00,162.61,162.7,162.59,162.65,1635.0,162.61,162.7,162.59,162.65,1635.0
2017-10-24 15:15:00,162.64,162.76,162.63,162.63,2800.0,162.64,162.76,162.63,162.63,2800.0
2017-10-24 15:20:00,162.73,162.86,162.69,162.84,2700.0,162.73,162.86,162.69,162.84,2700.0
2017-10-24 15:25:00,162.84,162.84,162.69,162.69,2300.0,162.84,162.84,162.69,162.69,2300.0
2017-10-24 15:30:00,162.75,162.95,162.75,162.95,4600.0,162.75,162.95,162.75,162.95,4600.0
2017-10-24 15:35:00,162.94,163.03,162.94,163.03,1200.0,162.94,163.03,162.94,163.03,1200.0
2017-10-24 15:40:00,162.95,163.04,162.9,162.95,4240.0,162.95,163.04,162.9,162.95,4240.0
2017-10-24 15:45:00,162.9,162.9,162.55,162.69,6880.0,162.9,162.9,162.55,162.69,6880.0
2017-10-24 15:50:00,162.51,162.59,162.4,162.42,10146.0,162.51,162.59,162.4,162.42,10146.0
2017-10-24 15:55:00,162.46,162.76,162.38,162.7,31691.0,162.46,162.76,162.38,162.7,31691.0
2017-10-25 09:30:00,162.03,162.18,161.77,161.84,3959.0,162.03,162.18,161.77,161.84,3959.0
2017-10-25 09:35:00,161.67,161.7,161.52,161.7,475.0,161.67,161.7,161.52,161.7,475.0
2017-10-25 09:40:00,161.63,162.05,161.58,161.58,6487.0,161.63,162.05,161.58,161.58,6487.0
2017-10-25 09:45:00,161.8,162.69,161.8,162.56,2800.0,161.8,162.69,161.8,162.56,2800.0
2017-10-25 09:50:00,162.71,162.8,162.46,162.46,700.0,162.71,162.8,162.46,162.46,700.0
2017-10-25 09:55:00,162.32,162.32,162.29,162.3,200.0,162.32,162.32,162.29,162.3,200.0
2017-10-25 10:00:00,162.44,162.58,162.29,162.55,2060.0,162.44,162.58,162.29,162.55,2060.0
2017-10-25 10:05:00,162.7,162.7,162.67,162.67,400.0,162.7,162.7,162.67,162.67,400.0
2017-10-25 10:10:00,162.75,162.94,162.56,162.85,3400.0,162.75,162.94,162.56,162.85,3400.0
2017-10-25 10:15:00,162.54,162.58,162.33,162.33,2672.0,162.54,162.58,162.33,162.33,2672.0
2017-10-25 10:20:00,162.36,162.52,162.29,162.46,2100.0,162.36,162.52,162.29,162.46,2100.0
2017-10-25 10:25:00,162.35,162.7,162.35,162.43,3712.0,162.35,162.7,162.35,162.43,3712.0
2017-10-25 10:30:00,162.47,162.59,162.47,162.59,200.0,162.47,162.59,162.47,162.59,200.0
2017-10-25 10:35:00,162.56,162.57,162.52,162.52,300.0,162.56,162.57,162.52,162.52,300.0
2017-10-25 10:40:00,162.57,162.69,162.07,162.2,3800.0,162.57,162.69,162.07,162.2,3800.0
2017-10-25 10:45:00,162.14,162.33,162.02,162.21,2300.0,162.14,162.33,162.02,162.21,2300.0
2017-10-25 10:50:00,162.43,162.43,162.23,162.23,1100.0,162.43,162.43,162.23,162.23,1100.0
2017-10-25 10:55:00,162.24,162.24,162.23,162.24,100.0,162.24,162.24,162.23,162.24,100.0
2017-10-25 11:00:00,162.35,162.35,161.57,161.68,6215.0,162.35,162.35,161.57,161.68,6215.0
2017-10-25 11:05:00,161.64,161.7,161.07,161.22,3631.0,161.64,161.7,161.07,161.22,3631.0
2017-10-25 11:10:00,161.28,161.59,160.72,160.8,14700.0,161.28,161.59,160.72,160.8,14700.0
2017-10-25 11:15:00,160.81,160.9,160.52,160.64,9019.0,160.81,160.9,160.52,160.64,9019.0
2017-10-25 11:20:00,160.52,160.52,160.27,160.38,1800.0,160.52,160.52,160.27,160.38,1800.0
2017-10-25 11:25:00,160.51,160.78,160.34,160.76,5705.0,160.51,160.78,160.34,160.76,5705.0
2017-10-25 11:30:00,160.75,160.85,160.44,160.59,9931.0,160.75,160.85,160.44,160.59,9931.0
2017-10-25 11:35:00,160.75,160.86,160.56,160.62,4020.0,160.75,160.86,160.56,160.62,4020.0
2017-10-25 11:40:00,160.75,160.75,160.6,160.72,2100.0,160.75,160.75,160.6,160.72,2100.0
2017-10-25 11:45:00,160.65,160.65,160.5,160.63,1265.0,160.65,160.65,160.5,160.63,1265.0
2017-10-25 11:50:00,160.56,160.9,160.56,160.69,1700.0,160.56,160.9,160.56,160.69,1700.0
2017-10-25 11:55:00,160.71,160.77,160.59,160.59,1378.0,160.71,160.77,160.59,160.59,1378.0
2017-10-25 12:00:00,160.73,160.94,160.6,160.75,1035.0,160.73,160.94,160.6,160.75,1035.0
2017-10-25 12:05:00,160.75,160.9,160.73,160.75,3000.0,160.75,160.9,160.73,160.75,3000.0
2017-10-25 12:10:00,160.72,160.78,160.56,160.75,3400.0,160.72,160.78,160.56,160.75,3400.0
2017-10-25 12:15:00,160.75,160.75,160.24,160.36,2300.0,160.75,160.75,160.24,160.36,2300.0
2017-10-25 12:20:00,160.34,160.51,160.25,160.36,3215.0,160.34,160.51,160.25,160.36,3215.0
2017-10-25 12:25:00,160.4,160.4,160.29,160.37,600.0,160.4,160.4,160.29,160.37,600.0
2017-10-25 12:30:00,160.3,160.62,160.3,160.5,3000.0,160.3,160.62,160.3,160.5,3000.0
2017-10-25 12:35:00,160.65,160.67,160.51,160.56,1600.0,160.65,160.67,160.51,160.56,1600.0
2017-10-25 12:40:00,160.72,160.72,160.4,160.7,2800.0,160.72,160.72,160.4,160.7,2800.0
2017-10-25 12:45:00,160.74,160.91,160.58,160.67,7274.0,160.74,160.91,160.58,160.67,7274.0
2017-10-25 12:50:00,160.75,161.05,160.69,160.8,11900.0,160.75,161.05,160.69,160.8,11900.0
2017-10-25 12:55:00,160.76,161.68,160.59,161.65,16894.0,160.76,161.68,160.59,161.65,16894.0
2017-10-25 13:00:00,161.64,161.92,161.54,161.91,2362.0,161.64,161.92,161.54,161.91,2362.0
2017-10-25 13:05:00,162.01,162.01,161.65,161.69,2200.0,162.01,162.01,161.65,161.69,2200.0
2017-10-25 13:10:00,161.7,161.83,161.53,161.62,6500.0,161.7,161.83,161.53,161.62,6500.0
2017-10-25 13:15:00,161.56,161.75,161.48,161.48,1200.0,161.56,161.75,161.48,161.48,1200.0
2017-10-25 13:20:00,161.66,161.76,161.53,161.53,1400.0,161.66,161.76,161.53,161.53,1400.0
2017-10-25 13:25:00,161.58,161.59,161.42,161.46,500.0,161.58,161.59,161.42,161.46,500.0
2017-10-25 13:30:00,161.63,161.79,161.55,161.7,1800.0,161.63,161.79,161.55,161.7,1800.0
2017-10-25 13:35:00,161.76,162.01,161.66,162.01,1600.0,161.76,162.01,161.66,162.01,1600.0
2017-10-25 13:40:00,161.95,161.96,161.81,161.89,1500.0,161.95,161.96,161.81,161.89,1500.0
2017-10-25 13:45:00,161.84,162.13,161.84,161.97,1499.0,161.84,162.13,161.84,161.97,1499.0
2017-10-25 13:50:00,161.9,161.9,161.61,161.61,15800.0,161.9,161.9,161.61,161.61,15800.0
2017-10-25 13:55:00,161.74,162.21,161.73,162.19,1000.0,161.74,162.21,161.73,162.19,1000.0
2017-10-25 14:00:00,162.18,162.18,161.93,161.93,1300.0,162.18,162.18,161.93,161.93,1300.0
2017-10-25 14:05:00,162.04,162.11,161.96,161.99,1300.0,162.04,162.11,161.96,161.99,1300.0
2017-10-25 14:10:00,162.0,162.03,161.76,161.76,1800.0,162.0,162.03,161.76,161.76,1800.0
2017-10-25 14:15:00,161.76,161.76,161.76,161.76,0.0,161.76,161.76,161.76,161.76,0.0
2017-10-25 14:20:00,161.97,162.03,161.87,161.87,1462.0,161.97,162.03,161.87,161.87,1462.0
2017-10-25 14:25:00,161.92,162.04,161.81,161.84,1910.0,161.92,162.04,161.81,161.84,1910.0
2017-10-25 14:30:00,161.88,161.88,161.75,161.8,711.0,161.88,161.88,161.75,161.8,711.0
2017-10-25 14:35:00,161.71,161.8,161.68,161.68,400.0,161.71,161.8,161.68,161.68,400.0
2017-10-25 14:40:00,161.69,161.76,161.56,161.68,5032.0,161.69,161.76,161.56,161.68,5032.0
2017-10-25 14:45:00,161.66,161.76,161.65,161.76,1300.0,161.66,161.76,161.65,161.76,1300.0
2017-10-25 14:50:00,161.78,161.97,161.71,161.71,3286.0,161.78,161.97,161.71,161.71,3286.0
2017-10-25 14:55:00,161.89,161.95,161.89,161.95,300.0,161.89,161.95,161.89,161.95,300.0
2017-10-25 15:00:00,161.9,162.1,161.8,162.1,1888.0,161.9,162.1,161.8,162.1,1888.0
2017-10-25 15:05:00,162.17,162.22,162.13,162.18,1907.0,162.17,162.22,162.13,162.18,1907.0
2017-10-25 15:10:00,162.03,162.07,162.0,162.01,1100.0,162.03,162.07,162.0,162.01,1100.0
2017-10-25 15:15:00,162.12,162.15,162.02,162.07,1930.0,162.12,162.15,162.02,162.07,1930.0
2017-10-25 15:20:00,162.12,162.26,162.07,162.14,2900.0,162.12,162.26,162.07,162.14,2900.0
2017-10-25 15:25:00,162.21,162.37,162.12,162.33,3000.0,162.21,162.37,162.12,162.33,3000.0
2017-10-25 15:30:00,162.37,162.45,162.11,162.11,5967.0,162.37,162.45,162.11,162.11,5967.0
2017-10-25 15:35:00,162.12,162.33,162.1,162.23,4500.0,162.12,162.33,162.1,162.23,4500.0
2017-10-25 15:40:00,162.2,162.23,162.15,162.17,1900.0,162.2,162.23,162.15,162.17,1900.0
2017-10-25 15:45:00,162.09,162.16,162.09,162.09,3238.0,162.09,162.16,162.09,162.09,3238.0
2017-10-25 15:50:00,162.04,162.11,161.96,162.05,9397.0,162.04,162.11,161.96,162.05,9397.0
2017-10-25 15:55:00,162.02,162.14,162.0,162.04,15526.0,162.02,162.14,162.0,162.04,15526.0
2017-10-26 09:30:00,162.78,162.98,162.21,162.8,5845.0,162.78,162.98,162.21,162.8,5845.0
2017-10-26 09:35:00,162.74,163.09,162.27,163.05,3776.0,162.74,163.09,162.27,163.05,3776.0
2017-10-26 09:40:00,163.18,163.41,162.86,163.01,3206.0,163.18,163.41,162.86,163.01,3206.0
2017-10-26 09:45:00,163.05,163.62,163.04,163.25,3863.0,163.05,163.62,163.04,163.25,3863.0
2017-10-26 09:50:00,163.52,163.82,163.44,163.81,994.0,163.52,163.82,163.44,163.81,994.0
2017-10-26 09:55:00,163.93,163.96,163.63,163.63,1900.0,163.93,163.96,163.63,163.63,1900.0
2017-10-26 10:00:00,163.6,163.84,163.52,163.53,3050.0,163.6,163.84,163.52,163.53,3050.0
2017-10-26 10:05:00,163.7,163.71,163.27,163.27,2137.0,163.7,163.71,163.27,163.27,2137.0
2017-10-26 10:10:00,163.26,163.43,163.23,163.23,2100.0,163.26,163.43,163.23,163.23,2100.0
2017-10-26 10:15:00,163.04,163.15,162.81,162.88,1999.0,163.04,163.15,162.81,162.88,1999.0
2017-10-26 10:20:00,162.95,162.95,162.63,162.74,1600.0,162.95,162.95,162.63,162.74,1600.0
2017-10-26 10:25:00,162.7,162.87,162.7,162.73,900.0,162.7,162.87,162.7,162.73,900.0
2017-10-26 10:30:00,162.69,163.23,162.69,163.0,4517.0,162.69,163.23,162.69,163.0,4517.0
2017-10-26 10:35:00,163.09,163.15,162.96,162.96,1310.0,163.09,163.15,162.96,162.96,1310.0
2017-10-26 10:40:00,163.13,163.2,162.93,163.0,2600.0,163.13,163.2,162.93,163.0,2600.0
2017-10-26 10:45:00,162.92,162.92,162.71,162.74,700.0,162.92,162.92,162.71,162.74,700.0
2017-10-26 10:50:00,162.83,162.89,162.64,162.84,2712.0,162.83,162.89,162.64,162.84,2712.0
2017-10-26 10:55:00,163.01,163.16,162.97,163.09,2500.0,163.01,163.16,162.97,163.09,2500.0
2017-10-26 11:00:00,163.15,163.15,162.68,162.88,4200.0,163.15,163.15,162.68,162.88,4200.0
2017-10-26 11:05:00,162.96,163.25,162.82,163.25,2050.0,162.96,163.25,162.82,163.25,2050.0
2017-10-26 11:10:00,163.15,163.21,163.11,163.11,1773.0,163.15,163.21,163.11,163.11,1773.0
2017-10-26 11:15:00,163.14,163.15,162.96,162.99,1290.0,163.14,163.15,162.96,162.99,1290.0
2017-10-26 11:20:00,162.84,163.05,162.72,162.85,3451.0,162.84,163.05,162.72,162.85,3451.0
2017-10-26 11:25:00,163.01,163.02,163.0,163.0,500.0,163.01,163.02,163.0,163.0,500.0
2017-10-26 11:30:00,162.85,162.85,162.82,162.84,600.0,162.85,162.85,162.82,162.84,600.0
2017-10-26 11:35:00,162.75,162.81,162.75,162.81,200.0,162.75,162.81,162.75,162.81,200.0
2017-10-26 11:40:00,162.74,162.84,162.71,162.78,800.0,162.74,162.84,162.71,162.78,800.0
2017-10-26 11:45:00,162.83,162.9,162.76,162.9,2402.0,162.83,162.9,162.76,162.9,2402.0
2017-10-26 11:50:00,162.91,162.97,162.89,162.89,1100.0,162.91,162.97,162.89,162.89,1100.0
2017-10-26 11:55:00,163.12,163.13,163.11,163.13,365.0,163.12,163.13,163.11,163.13,365.0
2017-10-26 12:00:00,163.12,163.2,163.09,163.2,700.0,163.12,163.2,163.09,163.2,700.0
2017-10-26 12:05:00,163.11,163.15,162.94,163.13,950.0,163.11,163.15,162.94,163.13,950.0
2017-10-26 12:10:00,163.22,163.28,162.84,162.84,2000.0,163.22,163.28,162.84,162.84,2000.0
2017-10-26 12:15:00,162.93,163.04,162.79,162.97,2000.0,162.93,163.04,162.79,162.97,2000.0
2017-10-26 12:20:00,162.85,163.01,162.75,162.89,1250.0,162.85,163.01,162.75,162.89,1250.0
2017-10-26 12:25:00,162.95,163.0,162.95,163.0,600.0,162.95,163.0,162.95,163.0,600.0
2017-10-26 12:30:00,162.97,162.97,162.66,162.66,1000.0,162.97,162.97,162.66,162.66,1000.0
2017-10-26 12:35:00,162.61,162.8,162.6,162.8,800.0,162.61,162.8,162.6,162.8,800.0
2017-10-26 12:40:00,162.7,162.74,162.69,162.69,400.0,162.7,162.74,162.69,162.69,400.0
2017-10-26 12:45:00,162.72,162.73,162.57,162.57,1777.0,162.72,162.73,162.57,162.57,1777.0
2017-10-26 12:50:00,162.54,162.79,162.54,162.79,1100.0,162.54,162.79,162.54,162.79,1100.0
2017-10-26 12:55:00,162.8,162.94,162.8,162.94,400.0,162.8,162.94,162.8,162.94,400.0
2017-10-26 13:00:00,162.84,162.89,162.72,162.85,1300.0,162.84,162.89,162.72,162.85,1300.0
2017-10-26 13:05:00,163.02,163.07,162.81,162.81,1800.0,163.02,163.07,162.81,162.81,1800.0
2017-10-26 13:10:00,162.93,163.02,162.93,163.02,200.0,162.93,163.02,162.93,163.02,200.0
2017-10-26 13:15:00,163.01,163.07,162.84,162.89,2700.0,163.01,163.07,162.84,162.89,2700.0
2017-10-26 13:20:00,163.07,163.12,162.98,163.08,800.0,163.07,163.12,162.98,163.08,800.0
2017-10-26 13:25:00,163.08,163.08,163.08,163.08,0.0,163.08,163.08,163.08,163.08,0.0
2017-10-26 13:30:00,163.03,163.08,162.94,163.03,900.0,163.03,163.08,162.94,163.03,900.0
2017-10-26 13:35:00,163.02,163.03,162.73,162.82,3949.0,163.02,163.03,162.73,162.82,3949.0
2017-10-26 13:40:00,163.04,163.31,162.97,163.31,2200.0,163.04,163.31,162.97,163.31,2200.0
2017-10-26 13:45:00,163.18,163.18,162.89,162.89,1700.0,163.18,163.18,162.89,162.89,1700.0
2017-10-26 13:50:00,163.05,163.05,162.95,162.95,400.0,163.05,163.05,162.95,162.95,400.0
2017-10-26 13:55:00,163.0,163.08,163.0,163.02,943.0,163.0,163.08,163.0,163.02,943.0
2017-10-26 14:00:00,163.08,163.31,162.98,163.31,8625.0,163.08,163.31,162.98,163.31,8625.0
2017-10-26 14:05:00,163.3,163.36,163.26,163.33,700.0,163.3,163.36,163.26,163.33,700.0
2017-10-26 14:10:00,163.31,163.38,163.24,163.27,2100.0,163.31,163.38,163.24,163.27,2100.0
2017-10-26 14:15:00,163.32,163.35,163.27,163.35,700.0,163.32,163.35,163.27,163.35,700.0
2017-10-26 14:20:00,163.33,163.39,163.32,163.39,1200.0,163.33,163.39,163.32,163.39,1200.0
2017-10-26 14:25:00,163.46,163.69,163.3,163.6,5711.0,163.46,163.69,163.3,163.6,5711.0
2017-10-26 14:30:00,163.62,163.99,163.53,163.53,4924.0,163.62,163.99,163.53,163.53,4924.0
2017-10-26 14:35:00,163.6,163.75,163.48,163.75,5218.0,163.6,163.75,163.48,163.75,5218.0
2017-10-26 14:40:00,163.73,163.93,163.6,163.6,1950.0,163.73,163.93,163.6,163.6,1950.0
2017-10-26 14:45:00,163.66,163.88,163.65,163.83,2400.0,163.66,163.88,163.65,163.83,2400.0
2017-10-26 14:50:00,163.77,163.86,163.62,163.84,3341.0,163.77,163.86,163.62,163.84,3341.0
2017-10-26 14:55:00,163.89,163.89,163.23,163.23,2255.0,163.89,163.89,163.23,163.23,2255.0
2017-10-26 15:00:00,163.4,163.71,163.39,163.71,1725.0,163.4,163.71,163.39,163.71,1725.0
2017-10-26 15:05:00,163.64,163.69,163.38,163.45,2700.0,163.64,163.69,163.38,163.45,2700.0
2017-10-26 15:10:00,163.59,163.61,163.48,163.48,1200.0,163.59,163.61,163.48,163.48,1200.0
2017-10-26 15:15:00,163.46,163.62,163.42,163.53,3697.0,163.46,163.62,163.42,163.53,3697.0
2017-10-26 15:20:00,163.59,163.61,163.41,163.51,3300.0,163.59,163.61,163.41,163.51,3300.0
2017-10-26 15:25:00,163.55,163.74,163.51,163.7,4909.0,163.55,163.74,163.51,163.7,4909.0
2017-10-26 15:30:00,163.75,163.82,163.68,163.78,4199.0,163.75,163.82,163.68,163.78,4199.0
2017-10-26 15:35:00,163.77,163.79,163.69,163.76,5300.0,163.77,163.79,163.69,163.76,5300.0
2017-10-26 15:40:00,163.8,164.02,163.77,163.93,7599.0,163.8,164.02,163.77,163.93,7599.0
2017-10-26 15:45:00,163.95,164.24,163.92,164.2,7834.0,163.95,164.24,163.92,164.2,7834.0
2017-10-26 15:50:00,164.35,164.46,164.23,164.41,8800.0,164.35,164.46,164.23,164.41,8800.0
2017-10-26 15:55:00,164.42,164.43,164.16,164.24,21570.0,164.42,164.43,164.16,164.24,21570.0
2017-10-27 09:30:00,163.61,164.69,162.9,164.69,12962.0,163.61,164.69,162.9,164.69,12962.0
2017-10-27 09:35:00,164.92,165.0,164.44,164.84,4900.0,164.92,165.0,164.44,164.84,4900.0
2017-10-27 09:40:00,164.65,165.54,164.65,165.49,2300.0,164.65,165.54,164.65,165.49,2300.0
2017-10-27 09:45:00,165.29,165.58,165.12,165.15,3900.0,165.29,165.58,165.12,165.15,3900.0
2017-10-27 09:50:00,165.15,165.31,165.15,165.31,618.0,165.15,165.31,165.15,165.31,618.0
2017-10-27 09:55:00,165.29,165.29,165.13,165.17,1000.0,165.29,165.29,165.13,165.17,1000.0
2017-10-27 10:00:00,165.06,165.23,165.03,165.23,855.0,165.06,165.23,165.03,165.23,855.0
2017-10-27 10:05:00,165.24,165.41,165.24,165.25,300.0,165.24,165.41,165.24,165.25,300.0
2017-10-27 10:10:00,165.33,165.69,165.33,165.47,3669.0,165.33,165.69,165.33,165.47,3669.0
2017-10-27 10:15:00,165.61,165.61,165.31,165.52,2022.0,165.61,165.61,165.31,165.52,2022.0
2017-10-27 10:20:00,165.44,165.46,165.22,165.29,1800.0,165.44,165.46,165.22,165.29,1800.0
2017-10-27 10:25:00,165.24,165.3,165.2,165.25,1590.0,165.24,165.3,165.2,165.25,1590.0
2017-10-27 10:30:00,165.28,165.4,165.23,165.39,4750.0,165.28,165.4,165.23,165.39,4750.0
2017-10-27 10:35:00,165.41,165.41,165.05,165.18,2600.0,165.41,165.41,165.05,165.18,2600.0
2017-10-27 10:40:00,165.19,165.28,165.08,165.11,1200.0,165.19,165.28,165.08,165.11,1200.0
2017-10-27 10:45:00,165.2,165.32,165.12,165.25,1800.0,165.2,165.32,165.12,165.25,1800.0
2017-10-27 10:50:00,165.32,165.58,165.32,165.58,1150.0,165.32,165.58,165.32,165.58,1150.0
2017-10-27 10:55:00,165.63,165.81,165.61,165.68,3641.0,165.63,165.81,165.61,165.68,3641.0
2017-10-27 11:00:00,165.67,165.67,165.51,165.62,1700.0,165.67,165.67,165.51,165.62,1700.0
2017-10-27 11:05:00,165.56,165.62,165.37,165.47,3462.0,165.56,165.62,165.37,165.47,3462.0
2017-10-27 11:10:00,165.57,165.62,165.45,165.52,1100.0,165.57,165.62,165.45,165.52,1100.0
2017-10-27 11:15:00,165.51,166.03,165.51,166.03,6979.0,165.51,166.03,165.51,166.03,6979.0
2017-10-27 11:20:00,166.13,166.45,166.13,166.45,1000.0,166.13,166.45,166.13,166.45,1000.0
2017-10-27 11:25:00,166.58,166.71,166.41,166.64,6143.0,166.58,166.71,166.41,166.64,6143.0
2017-10-27 11:30:00,166.75,166.94,166.64,166.94,2729.0,166.75,166.94,166.64,166.94,2729.0
2017-10-27 11:35:00,166.92,167.1,166.89,167.09,3800.0,166.92,167.1,166.89,167.09,3800.0
2017-10-27 11:40:00,167.04,167.2,167.0,167.14,2952.0,167.04,167.2,167.0,167.14,2952.0
2017-10-27 11:45:00,167.13,167.5,167.03,167.47,5486.0,167.13,167.5,167.03,167.47,5486.0
2017-10-27 11:50:00,167.31,167.31,167.04,167.09,1485.0,167.31,167.31,167.04,167.09,1485.0
2017-10-27 11:55:00,167.1,167.17,166.94,167.17,2551.0,167.1,167.17,166.94,167.17,2551.0
2017-10-27 12:00:00,167.29,167.34,167.21,167.28,3125.0,167.29,167.34,167.21,167.28,3125.0
2017-10-27 12:05:00,167.34,167.56,167.34,167.42,3550.0,167.34,167.56,167.34,167.42,3550.0
2017-10-27 12:10:00,167.4,167.48,167.4,167.43,1150.0,167.4,167.48,167.4,167.43,1150.0
2017-10-27 12:15:00,167.51,167.58,167.44,167.58,950.0,167.51,167.58,167.44,167.58,950.0
2017-10-27 12:20:00,167.6,167.65,167.51,167.52,2500.0,167.6,167.65,167.51,167.52,2500.0
2017-10-27 12:25:00,167.54,167.8,167.54,167.8,1200.0,167.54,167.8,167.54,167.8,1200.0
2017-10-27 12:30:00,167.69,167.7,167.56,167.57,1400.0,167.69,167.7,167.56,167.57,1400.0
2017-10-27 12:35:00,167.56,167.73,167.5,167.73,1600.0,167.56,167.73,167.5,167.73,1600.0
2017-10-27 12:40:00,167.48,167.53,167.33,167.53,1495.0,167.48,167.53,167.33,167.53,1495.0
2017-10-27 12:45:00,167.61,167.61,167.45,167.58,1500.0,167.61,167.61,167.45,167.58,1500.0
2017-10-27 12:50:00,167.41,167.78,167.41,167.78,3100.0,167.41,167.78,167.41,167.78,3100.0
2017-10-27 12:55:00,167.72,167.91,167.71,167.91,2122.0,167.72,167.91,167.71,167.91,2122.0
2017-10-27 13:00:00,167.91,167.96,167.79,167.89,2200.0,167.91,167.96,167.79,167.89,2200.0
2017-10-27 13:05:00,167.86,167.91,167.76,167.84,1400.0,167.86,167.91,167.76,167.84,1400.0
2017-10-27 13:10:00,167.85,168.1,167.79,168.1,9473.0,167.85,168.1,167.79,168.1,9473.0
2017-10-27 13:15:00,168.17,168.26,168.1,168.14,1850.0,168.17,168.26,168.1,168.14,1850.0
2017-10-27 13:20:00,168.18,168.18,168.03,168.03,900.0,168.18,168.18,168.03,168.03,900.0
2017-10-27 13:25:00,168.12,168.13,168.11,168.12,2100.0,168.12,168.13,168.11,168.12,2100.0
2017-10-27 13:30:00,168.17,168.36,168.13,168.36,1200.0,168.17,168.36,168.13,168.36,1200.0
2017-10-27 13:35:00,168.29,168.41,168.24,168.41,7029.0,168.29,168.41,168.24,168.41,7029.0
2017-10-27 13:40:00,168.39,168.48,168.36,168.48,1200.0,168.39,168.48,168.36,168.48,1200.0
2017-10-27 13:45:00,168.38,168.41,168.3,168.31,2509.0,168.38,168.41,168.3,168.31,2509.0
2017-10-27 13:50:00,168.36,168.42,168.27,168.37,3900.0,168.36,168.42,168.27,168.37,3900.0
2017-10-27 13:55:00,168.36,168.36,168.17,168.31,3045.0,168.36,168.36,168.17,168.31,3045.0
2017-10-27 14:00:00,168.28,168.28,168.21,168.24,2133.0,168.28,168.28,168.21,168.24,2133.0
2017-10-27 14:05:00,168.22,168.22,168.09,168.18,4521.0,168.22,168.22,168.09,168.18,4521.0
2017-10-27 14:10:00,168.26,168.37,168.2,168.37,2100.0,168.26,168.37,168.2,168.37,2100.0
2017-10-27 14:15:00,168.32,168.45,168.28,168.45,3337.0,168.32,168.45,168.28,168.45,3337.0
2017-10-27 14:20:00,168.42,168.49,168.24,168.25,4591.0,168.42,168.49,168.24,168.25,4591.0
2017-10-27 14:25:00,168.23,168.32,168.15,168.2,4100.0,168.23,168.32,168.15,168.2,4100.0
2017-10-27 14:30:00,168.24,168.25,168.07,168.07,1600.0,168.24,168.25,168.07,168.07,1600.0
2017-10-27 14:35:00,168.12,168.16,168.0,168.0,1230.0,168.12,168.16,168.0,168.0,1230.0
2017-10-27 14:40:00,168.06,168.22,168.05,168.22,3546.0,168.06,168.22,168.05,168.22,3546.0
2017-10-27 14:45:00,168.21,168.31,168.17,168.26,2500.0,168.21,168.31,168.17,168.26,2500.0
2017-10-27 14:50:00,168.32,168.39,168.27,168.27,3998.0,168.32,168.39,168.27,168.27,3998.0
2017-10-27 14:55:00,168.3,168.3,168.13,168.13,2100.0,168.3,168.3,168.13,168.13,2100.0
2017-10-27 15:00:00,168.13,168.37,168.13,168.37,2600.0,168.13,168.37,168.13,168.37,2600.0
2017-10-27 15:05:00,168.3,168.36,168.17,168.24,2557.0,168.3,168.36,168.17,168.24,2557.0
2017-10-27 15:10:00,168.21,168.47,168.21,168.47,2600.0,168.21,168.47,168.21,168.47,2600.0
2017-10-27 15:15:00,168.48,168.57,168.4,168.57,3249.0,168.48,168.57,168.4,168.57,3249.0
2017-10-27 15:20:00,168.61,168.66,168.52,168.54,4115.0,168.61,168.66,168.52,168.54,4115.0
2017-10-27 15:25:00,168.5,168.6,168.39,168.48,7000.0,168.5,168.6,168.39,168.48,7000.0
2017-10-27 15:30:00,168.44,168.57,168.42,168.5,3232.0,168.44,168.57,168.42,168.5,3232.0
2017-10-27 15:35:00,168.46,168.62,168.45,168.45,5866.0,168.46,168.62,168.45,168.45,5866.0
2017-10-27 15:40:00,168.45,168.57,168.39,168.43,7771.0,168.45,168.57,168.39,168.43,7771.0
2017-10-27 15:45:00,168.46,168.54,168.42,168.45,4654.0,168.46,168.54,168.42,168.45,4654.0
2017-10-27 15:50:00,168.48,168.55,168.42,168.5,10380.0,168.48,168.55,168.42,168.5,10380.0
2017-10-27 15:55:00,168.5,168.52,168.12,168.32,31881.0,168.5,168.52,168.12,168.32,31881.0
2017-10-30 09:30:00,167.76,168.18,167.62,168.0,5211.0,167.76,168.18,167.62,168.0,5211.0
2017-10-30 09:35:00,167.99,168.63,167.8,168.13,3999.0,167.99,168.63,167.8,168.13,3999.0
2017-10-30 09:40:00,168.39,168.39,167.9,168.19,5620.0,168.39,168.39,167.9,168.19,5620.0
2017-10-30 09:45:00,168.02,168.1,167.78,168.0,1700.0,168.02,168.1,167.78,168.0,1700.0
2017-10-30 09:50:00,167.9,167.96,167.59,167.59,1445.0,167.9,167.96,167.59,167.59,1445.0
2017-10-30 09:55:00,167.51,167.6,167.19,167.47,4600.0,167.51,167.6,167.19,167.47,4600.0
2017-10-30 10:00:00,167.47,167.53,167.2,167.28,3198.0,167.47,167.53,167.2,167.28,3198.0
2017-10-30 10:05:00,167.36,167.48,167.29,167.33,4300.0,167.36,167.48,167.29,167.33,4300.0
2017-10-30 10:10:00,167.32,167.52,167.31,167.44,3250.0,167.32,167.52,167.31,167.44,3250.0
2017-10-30 10:15:00,167.39,167.8,167.38,167.72,1800.0,167.39,167.8,167.38,167.72,1800.0
2017-10-30 10:20:00,167.62,167.66,167.19,167.28,2800.0,167.62,167.66,167.19,167.28,2800.0
2017-10-30 10:25:00,167.28,167.3,167.01,167.28,2700.0,167.28,167.3,167.01,167.28,2700.0
2017-10-30 10:30:00,167.28,167.4,167.25,167.27,3610.0,167.28,167.4,167.25,167.27,3610.0
2017-10-30 10:35:00,167.38,167.43,166.9,167.06,10628.0,167.38,167.43,166.9,167.06,10628.0
2017-10-30 10:40:00,166.97,167.13,166.89,167.06,8244.0,166.97,167.13,166.89,167.06,8244.0
2017-10-30 10:45:00,167.02,167.04,166.86,166.89,5161.0,167.02,167.04,166.86,166.89,5161.0
2017-10-30 10:50:00,166.89,167.0,166.62,166.97,12704.0,166.89,167.0,166.62,166.97,12704.0
2017-10-30 10:55:00,166.94,167.16,166.9,167.16,2862.0,166.94,167.16,166.9,167.16,2862.0
2017-10-30 11:00:00,167.13,167.25,167.13,167.18,550.0,167.13,167.25,167.13,167.18,550.0
2017-10-30 11:05:00,167.12,167.12,166.46,166.63,3540.0,167.12,167.12,166.46,166.63,3540.0
2017-10-30 11:10:00,166.63,166.63,166.43,166.47,2100.0,166.63,166.63,166.43,166.47,2100.0
2017-10-30 11:15:00,166.47,166.55,166.04,166.04,1800.0,166.47,166.55,166.04,166.04,1800.0
2017-10-30 11:20:00,166.01,166.01,165.7,165.74,1600.0,166.01,166.01,165.7,165.74,1600.0
2017-10-30 11:25:00,165.78,165.99,165.37,165.43,2268.0,165.78,165.99,165.37,165.43,2268.0
2017-10-30 11:30:00,165.43,165.57,165.37,165.47,2450.0,165.43,165.57,165.37,165.47,2450.0
2017-10-30 11:35:00,165.4,165.47,165.21,165.31,4100.0,165.4,165.47,165.21,165.31,4100.0
2017-10-30 11:40:00,165.31,165.47,165.22,165.42,6500.0,165.31,165.47,165.22,165.42,6500.0
2017-10-30 11:45:00,165.48,165.6,165.0,165.0,7405.0,165.48,165.6,165.0,165.0,7405.0
2017-10-30 11:50:00,164.68,164.85,164.52,164.52,4726.0,164.68,164.85,164.52,164.52,4726.0
2017-10-30 11:55:00,164.56,164.66,163.72,163.77,11799.0,164.56,164.66,163.72,163.77,11799.0
2017-10-30 12:00:00,163.89,164.16,163.83,163.95,4746.0,163.89,164.16,163.83,163.95,4746.0
2017-10-30 12:05:00,164.01,164.17,163.89,163.93,8219.0,164.01,164.17,163.89,163.93,8219.0
2017-10-30 12:10:00,164.02,164.07,163.76,163.76,4321.0,164.02,164.07,163.76,163.76,4321.0
2017-10-30 12:15:00,163.79,163.84,163.36,163.48,5351.0,163.79,163.84,163.36,163.48,5351.0
2017-10-30 12:20:00,163.54,163.61,163.23,163.25,7423.0,163.54,163.61,163.23,163.25,7423.0
2017-10-30 12:25:00,163.45,163.58,163.31,163.31,5100.0,163.45,163.58,163.31,163.31,5100.0
2017-10-30 12:30:00,163.46,163.82,163.37,163.81,3400.0,163.46,163.82,163.37,163.81,3400.0
2017-10-30 12:35:00,163.83,163.97,163.8,163.95,2900.0,163.83,163.97,163.8,163.95,2900.0
2017-10-30 12:40:00,163.95,164.07,163.88,164.07,3334.0,163.95,164.07,163.88,164.07,3334.0
2017-10-30 12:45:00,164.02,164.1,163.88,163.97,1950.0,164.02,164.1,163.88,163.97,1950.0
2017-10-30 12:50:00,163.96,164.13,163.88,164.1,2378.0,163.96,164.13,163.88,164.1,2378.0
2017-10-30 12:55:00,164.14,164.16,164.06,164.15,2300.0,164.14,164.16,164.06,164.15,2300.0
2017-10-30 13:00:00,164.18,164.51,164.06,164.5,3697.0,164.18,164.51,164.06,164.5,3697.0
2017-10-30 13:05:00,164.61,164.61,164.49,164.53,2000.0,164.61,164.61,164.49,164.53,2000.0
2017-10-30 13:10:00,164.53,164.58,164.5,164.53,500.0,164.53,164.58,164.5,164.53,500.0
2017-10-30 13:15:00,164.49,164.6,164.43,164.53,5768.0,164.49,164.6,164.43,164.53,5768.0
2017-10-30 13:20:00,164.53,164.54,164.14,164.14,2350.0,164.53,164.54,164.14,164.14,2350.0
2017-10-30 13:25:00,164.31,164.42,164.31,164.33,1775.0,164.31,164.42,164.31,164.33,1775.0
2017-10-30 13:30:00,164.31,164.36,164.24,164.24,1384.0,164.31,164.36,164.24,164.24,1384.0
2017-10-30 13:35:00,164.23,164.31,164.04,164.15,4000.0,164.23,164.31,164.04,164.15,4000.0
2017-10-30 13:40:00,164.25,164.28,164.01,164.16,10271.0,164.25,164.28,164.01,164.16,10271.0
2017-10-30 13:45:00,164.09,164.28,164.08,164.28,2810.0,164.09,164.28,164.08,164.28,2810.0
2017-10-30 13:50:00,164.35,164.77,164.3,164.58,2300.0,164.35,164.77,164.3,164.58,2300.0
2017-10-30 13:55:00,164.53,164.69,164.41,164.68,3253.0,164.53,164.69,164.41,164.68,3253.0
2017-10-30 14:00:00,164.68,164.92,164.55,164.55,2428.0,164.68,164.92,164.55,164.55,2428.0
2017-10-30 14:05:00,164.54,164.73,164.38,164.7,2100.0,164.54,164.73,164.38,164.7,2100.0
2017-10-30 14:10:00,164.57,165.06,164.57,165.04,3000.0,164.57,165.06,164.57,165.04,3000.0
2017-10-30 14:15:00,165.04,165.1,164.91,165.09,1400.0,165.04,165.1,164.91,165.09,1400.0
2017-10-30 14:20:00,164.99,165.44,164.98,165.34,4393.0,164.99,165.44,164.98,165.34,4393.0
2017-10-30 14:25:00,165.19,165.42,165.19,165.32,6324.0,165.19,165.42,165.19,165.32,6324.0
2017-10-30 14:30:00,165.31,165.43,165.3,165.43,3562.0,165.31,165.43,165.3,165.43,3562.0
2017-10-30 14:35:00,165.39,165.54,165.3,165.53,3139.0,165.39,165.54,165.3,165.53,3139.0
2017-10-30 14:40:00,165.43,165.66,165.34,165.5,3836.0,165.43,165.66,165.34,165.5,3836.0
2017-10-30 14:45:00,165.6,165.6,165.36,165.45,1714.0,165.6,165.6,165.36,165.45,1714.0
2017-10-30 14:50:00,165.37,165.37,165.26,165.37,800.0,165.37,165.37,165.26,165.37,800.0
2017-10-30 14:55:00,165.21,165.3,165.15,165.25,2318.0,165.21,165.3,165.15,165.25,2318.0
2017-10-30 15:00:00,165.27,165.3,165.02,165.02,3053.0,165.27,165.3,165.02,165.02,3053.0
2017-10-30 15:05:00,165.02,165.04,164.9,164.9,4827.0,165.02,165.04,164.9,164.9,4827.0
2017-10-30 15:10:00,164.86,164.92,164.74,164.75,3019.0,164.86,164.92,164.74,164.75,3019.0
2017-10-30 15:15:00,164.71,164.79,164.64,164.64,5147.0,164.71,164.79,164.64,164.64,5147.0
2017-10-30 15:20:00,164.63,164.74,164.48,164.5,3063.0,164.63,164.74,164.48,164.5,3063.0
2017-10-30 15:25:00,164.48,164.49,164.29,164.35,9204.0,164.48,164.49,164.29,164.35,9204.0
2017-10-30 15:30:00,164.31,164.36,164.11,164.23,10429.0,164.31,164.36,164.11,164.23,10429.0
2017-10-30 15:35:00,164.23,164.62,164.21,164.61,10311.0,164.23,164.62,164.21,164.61,10311.0
2017-10-30 15:40:00,164.64,164.69,164.51,164.52,4599.0,164.64,164.69,164.51,164.52,4599.0
2017-10-30 15:45:00,164.66,164.66,164.26,164.29,13229.0,164.66,164.66,164.26,164.29,13229.0
2017-10-30 15:50:00,164.67,164.74,164.5,164.56,14205.0,164.67,164.74,164.5,164.56,14205.0
2017-10-30 15:55:00,164.53,164.7,163.95,164.41,26181.0,164.53,164.7,163.95,164.41,26181.0
2017-10-31 09:30:00,163.76,168.09,163.67,167.85,25378.0,163.76,168.09,163.67,167.85,25378.0
2017-10-31 09:35:00,167.11,167.28,165.87,166.41,5283.0,167.11,167.28,165.87,166.41,5283.0
2017-10-31 09:40:00,166.47,167.2,164.59,166.2,14670.0,166.47,167.2,164.59,166.2,14670.0
2017-10-31 09:45:00,166.03,166.9,164.74,165.11,4598.0,166.03,166.9,164.74,165.11,4598.0
2017-10-31 09:50:00,165.28,165.88,165.17,165.48,3123.0,165.28,165.88,165.17,165.48,3123.0
2017-10-31 09:55:00,165.5,165.74,164.58,164.58,6975.0,165.5,165.74,164.58,164.58,6975.0
2017-10-31 10:00:00,164.99,164.99,162.43,162.99,12735.0,164.99,164.99,162.43,162.99,12735.0
2017-10-31 10:05:00,162.75,163.88,162.75,163.88,3588.0,162.75,163.88,162.75,163.88,3588.0
2017-10-31 10:10:00,163.85,164.42,163.43,164.28,2851.0,163.85,164.42,163.43,164.28,2851.0
2017-10-31 10:15:00,163.79,164.01,163.36,163.82,5555.0,163.79,164.01,163.36,163.82,5555.0
2017-10-31 10:20:00,163.69,163.97,163.42,163.65,3400.0,163.69,163.97,163.42,163.65,3400.0
2017-10-31 10:25:00,163.39,163.51,162.69,162.69,3100.0,163.39,163.51,162.69,162.69,3100.0
2017-10-31 10:30:00,163.38,163.43,161.17,161.38,9705.0,163.38,163.43,161.17,161.38,9705.0
2017-10-31 10:35:00,161.37,161.93,161.04,161.5,10740.0,161.37,161.93,161.04,161.5,10740.0
2017-10-31 10:40:00,161.47,161.74,161.03,161.74,6903.0,161.47,161.74,161.03,161.74,6903.0
2017-10-31 10:45:00,161.79,162.24,161.62,162.11,2801.0,161.79,162.24,161.62,162.11,2801.0
2017-10-31 10:50:00,162.09,162.14,161.84,162.14,2549.0,162.09,162.14,161.84,162.14,2549.0
2017-10-31 10:55:00,162.14,162.14,161.82,161.97,500.0,162.14,162.14,161.82,161.97,500.0
2017-10-31 11:00:00,161.98,162.93,161.92,162.82,6700.0,161.98,162.93,161.92,162.82,6700.0
2017-10-31 11:05:00,162.84,163.09,162.73,162.88,6104.0,162.84,163.09,162.73,162.88,6104.0
2017-10-31 11:10:00,163.06,163.06,162.28,162.45,16479.0,163.06,163.06,162.28,162.45,16479.0
2017-10-31 11:15:00,162.42,162.88,162.41,162.88,3455.0,162.42,162.88,162.41,162.88,3455.0
2017-10-31 11:20:00,162.86,163.22,162.6,163.12,7275.0,162.86,163.22,162.6,163.12,7275.0
2017-10-31 11:25:00,163.15,163.53,163.0,163.0,2415.0,163.15,163.53,163.0,163.0,2415.0
2017-10-31 11:30:00,163.11,163.22,163.1,163.22,700.0,163.11,163.22,163.1,163.22,700.0
2017-10-31 11:35:00,163.09,163.1,162.64,162.89,9538.0,163.09,163.1,162.64,162.89,9538.0
2017-10-31 11:40:00,162.88,162.88,162.27,162.41,6757.0,162.88,162.88,162.27,162.41,6757.0
2017-10-31 11:45:00,162.34,162.56,162.33,162.33,2384.0,162.34,162.56,162.33,162.33,2384.0
2017-10-31 11:50:00,162.42,162.42,162.15,162.38,3678.0,162.42,162.42,162.15,162.38,3678.0
2017-10-31 11:55:00,162.38,162.41,161.95,162.15,5364.0,162.38,162.41,161.95,162.15,5364.0
2017-10-31 12:00:00,161.99,162.07,161.64,161.71,8213.0,161.99,162.07,161.64,161.71,8213.0
2017-10-31 12:05:00,161.77,161.89,161.3,161.67,15454.0,161.77,161.89,161.3,161.67,15454.0
2017-10-31 12:10:00,161.76,161.85,161.52,161.65,5579.0,161.76,161.85,161.52,161.65,5579.0
2017-10-31 12:15:00,161.62,161.62,161.33,161.55,1725.0,161.62,161.62,161.33,161.55,1725.0
2017-10-31 12:20:00,161.55,161.71,161.38,161.51,2770.0,161.55,161.71,161.38,161.51,2770.0
2017-10-31 12:25:00,161.45,161.5,161.01,161.12,4033.0,161.45,161.5,161.01,161.12,4033.0
2017-10-31 12:30:00,161.07,161.15,161.02,161.14,3600.0,161.07,161.15,161.02,161.14,3600.0
2017-10-31 12:35:00,161.02,161.75,161.02,161.34,6200.0,161.02,161.75,161.02,161.34,6200.0
2017-10-31 12:40:00,161.34,161.34,161.11,161.21,3200.0,161.34,161.34,161.11,161.21,3200.0
2017-10-31 12:45:00,161.09,161.26,161.08,161.18,1300.0,161.09,161.26,161.08,161.18,1300.0
2017-10-31 12:50:00,161.26,161.78,161.26,161.78,2000.0,161.26,161.78,161.26,161.78,2000.0
2017-10-31 12:55:00,161.7,161.78,161.47,161.47,3500.0,161.7,161.78,161.47,161.47,3500.0
2017-10-31 13:00:00,161.47,161.76,161.46,161.76,3917.0,161.47,161.76,161.46,161.76,3917.0
2017-10-31 13:05:00,161.85,161.86,161.61,161.77,5200.0,161.85,161.86,161.61,161.77,5200.0
2017-10-31 13:10:00,161.84,161.84,161.61,161.61,4239.0,161.84,161.84,161.61,161.61,4239.0
2017-10-31 13:15:00,161.61,161.77,161.57,161.64,6467.0,161.61,161.77,161.57,161.64,6467.0
2017-10-31 13:20:00,161.7,161.83,161.65,161.69,7626.0,161.7,161.83,161.65,161.69,7626.0
2017-10-31 13:25:00,161.77,162.42,161.76,162.07,21112.0,161.77,162.42,161.76,162.07,21112.0
2017-10-31 13:30:00,162.07,162.66,161.95,162.66,9430.0,162.07,162.66,161.95,162.66,9430.0
2017-10-31 13:35:00,162.46,163.07,162.45,162.85,8229.0,162.46,163.07,162.45,162.85,8229.0
2017-10-31 13:40:00,162.96,163.08,162.69,162.69,5729.0,162.96,163.08,162.69,162.69,5729.0
2017-10-31 13:45:00,162.81,162.83,162.55,162.6,3300.0,162.81,162.83,162.55,162.6,3300.0
2017-10-31 13:50:00,162.55,162.56,162.3,162.3,3300.0,162.55,162.56,162.3,162.3,3300.0
2017-10-31 13:55:00,162.25,162.54,162.2,162.48,3191.0,162.25,162.54,162.2,162.48,3191.0
2017-10-31 14:00:00,162.44,162.8,162.44,162.8,3859.0,162.44,162.8,162.44,162.8,3859.0
2017-10-31 14:05:00,162.8,162.9,162.73,162.83,6293.0,162.8,162.9,162.73,162.83,6293.0
2017-10-31 14:10:00,162.83,162.85,162.34,162.67,7200.0,162.83,162.85,162.34,162.67,7200.0
2017-10-31 14:15:00,162.72,162.99,162.72,162.93,4380.0,162.72,162.99,162.72,162.93,4380.0
2017-10-31 14:20:00,162.89,163.15,162.89,163.15,3089.0,162.89,163.15,162.89,163.15,3089.0
2017-10-31 14:25:00,163.15,163.47,163.14,163.47,1150.0,163.15,163.47,163.14,163.47,1150.0
2017-10-31 14:30:00,163.36,163.43,162.92,163.05,33070.0,163.36,163.43,162.92,163.05,33070.0
2017-10-31 14:35:00,163.06,163.06,162.82,162.92,5560.0,163.06,163.06,162.82,162.92,5560.0
2017-10-31 14:40:00,162.92,162.99,162.65,162.69,8806.0,162.92,162.99,162.65,162.69,8806.0
2017-10-31 14:45:00,162.66,162.79,162.37,162.73,7613.0,162.66,162.79,162.37,162.73,7613.0
2017-10-31 14:50:00,162.81,162.81,162.48,162.49,5551.0,162.81,162.81,162.48,162.49,5551.0
2017-10-31 14:55:00,162.55,162.75,162.55,162.68,3079.0,162.55,162.75,162.55,162.68,3079.0
2017-10-31 15:00:00,162.75,163.05,162.75,163.05,3482.0,162.75,163.05,162.75,163.05,3482.0
2017-10-31 15:05:00,163.04,163.22,163.02,163.09,5306.0,163.04,163.22,163.02,163.09,5306.0
2017-10-31 15:10:00,163.12,164.02,162.74,164.02,26908.0,163.12,164.02,162.74,164.02,26908.0
2017-10-31 15:15:00,164.05,164.13,163.93,164.04,10247.0,164.05,164.13,163.93,164.04,10247.0
2017-10-31 15:20:00,164.01,164.24,163.66,164.0,19516.0,164.01,164.24,163.66,164.0,19516.0
2017-10-31 15:25:00,164.03,165.1,163.97,164.58,16102.0,164.03,165.1,163.97,164.58,16102.0
2017-10-31 15:30:00,164.55,164.76,164.27,164.59,11035.0,164.55,164.76,164.27,164.59,11035.0
2017-10-31 15:35:00,164.5,165.28,164.49,165.28,13077.0,164.5,165.28,164.49,165.28,13077.0
2017-10-31 15:40:00,165.28,165.88,165.05,165.73,24598.0,165.28,165.88,165.05,165.73,24598.0
2017-10-31 15:45:00,165.78,166.11,165.53,166.07,29726.0,165.78,166.11,165.53,166.07,29726.0
2017-10-31 15:50:00,166.0,166.18,165.62,166.15,25899.0,166.0,166.18,165.62,166.15,25899.0
2017-10-31 15:55:00,166.09,166.48,166.07,166.18,61080.0,166.09,166.48,166.07,166.18,61080.0
2017-11-01 09:30:00,167.79,167.79,165.02,165.51,12542.0,167.79,167.79,165.02,165.51,12542.0
2017-11-01 09:35:00,165.47,165.47,163.27,163.28,13581.0,165.47,165.47,163.27,163.28,13581.0
2017-11-01 09:40:00,163.31,163.32,162.14,162.45,10114.0,163.31,163.32,162.14,162.45,10114.0
2017-11-01 09:45:00,162.45,162.45,161.47,161.97,14842.0,162.45,162.45,161.47,161.97,14842.0
2017-11-01 09:50:00,162.16,163.55,162.16,162.63,10481.0,162.16,163.55,162.16,162.63,10481.0
2017-11-01 09:55:00,163.01,163.03,162.27,162.27,2231.0,163.01,163.03,162.27,162.27,2231.0
2017-11-01 10:00:00,162.12,162.75,162.1,162.75,2999.0,162.12,162.75,162.1,162.75,2999.0
2017-11-01 10:05:00,162.88,163.66,162.87,163.58,8183.0,162.88,163.66,162.87,163.58,8183.0
2017-11-01 10:10:00,163.44,163.46,163.3,163.46,1300.0,163.44,163.46,163.3,163.46,1300.0
2017-11-01 10:15:00,163.31,163.4,162.91,163.19,3351.0,163.31,163.4,162.91,163.19,3351.0
2017-11-01 10:20:00,163.41,163.41,162.89,162.96,825.0,163.41,163.41,162.89,162.96,825.0
2017-11-01 10:25:00,162.7,163.2,162.7,163.15,1500.0,162.7,163.2,162.7,163.15,1500.0
2017-11-01 10:30:00,163.0,163.01,162.52,162.6,3732.0,163.0,163.01,162.52,162.6,3732.0
2017-11-01 10:35:00,162.61,162.72,162.52,162.58,2075.0,162.61,162.72,162.52,162.58,2075.0
2017-11-01 10:40:00,162.61,162.88,162.56,162.88,1645.0,162.61,162.88,162.56,162.88,1645.0
2017-11-01 10:45:00,162.78,162.78,162.5,162.6,3166.0,162.78,162.78,162.5,162.6,3166.0
2017-11-01 10:50:00,162.74,162.74,162.04,162.15,4055.0,162.74,162.74,162.04,162.15,4055.0
2017-11-01 10:55:00,162.16,162.41,162.14,162.17,2339.0,162.16,162.41,162.14,162.17,2339.0
2017-11-01 11:00:00,162.39,162.98,162.28,162.73,5225.0,162.39,162.98,162.28,162.73,5225.0
2017-11-01 11:05:00,162.79,163.37,162.79,163.28,5156.0,162.79,163.37,162.79,163.28,5156.0
2017-11-01 11:10:00,163.29,163.54,163.29,163.38,4989.0,163.29,163.54,163.29,163.38,4989.0
2017-11-01 11:15:00,163.3,163.3,162.91,162.91,2000.0,163.3,163.3,162.91,162.91,2000.0
2017-11-01 11:20:00,162.91,163.06,162.8,162.94,5400.0,162.91,163.06,162.8,162.94,5400.0
2017-11-01 11:25:00,162.88,162.88,162.6,162.63,1700.0,162.88,162.88,162.6,162.63,1700.0
2017-11-01 11:30:00,162.61,162.68,161.95,161.95,4338.0,162.61,162.68,161.95,161.95,4338.0
2017-11-01 11:35:00,161.95,162.13,161.58,161.93,10070.0,161.95,162.13,161.58,161.93,10070.0
2017-11-01 11:40:00,162.05,162.19,161.9,162.09,10000.0,162.05,162.19,161.9,162.09,10000.0
2017-11-01 11:45:00,162.11,162.12,161.9,161.9,2965.0,162.11,162.12,161.9,161.9,2965.0
2017-11-01 11:50:00,161.94,161.94,161.6,161.6,4850.0,161.94,161.94,161.6,161.6,4850.0
2017-11-01 11:55:00,161.56,161.76,161.47,161.48,4477.0,161.56,161.76,161.47,161.48,4477.0
2017-11-01 12:00:00,161.64,161.65,161.47,161.51,3000.0,161.64,161.65,161.47,161.51,3000.0
2017-11-01 12:05:00,161.52,161.65,161.46,161.59,3000.0,161.52,161.65,161.46,161.59,3000.0
2017-11-01 12:10:00,161.57,161.61,161.46,161.48,2562.0,161.57,161.61,161.46,161.48,2562.0
2017-11-01 12:15:00,161.34,161.36,161.2,161.2,2902.0,161.34,161.36,161.2,161.2,2902.0
2017-11-01 12:20:00,161.27,161.61,161.19,161.25,6978.0,161.27,161.61,161.19,161.25,6978.0
2017-11-01 12:25:00,161.32,161.39,161.11,161.11,3000.0,161.32,161.39,161.11,161.11,3000.0
2017-11-01 12:30:00,161.23,161.35,161.08,161.16,4600.0,161.23,161.35,161.08,161.16,4600.0
2017-11-01 12:35:00,161.19,161.37,161.19,161.28,5644.0,161.19,161.37,161.19,161.28,5644.0
2017-11-01 12:40:00,161.18,161.18,161.12,161.17,1189.0,161.18,161.18,161.12,161.17,1189.0
2017-11-01 12:45:00,161.15,161.18,161.05,161.05,2095.0,161.15,161.18,161.05,161.05,2095.0
2017-11-01 12:50:00,161.03,161.1,161.0,161.0,1872.0,161.03,161.1,161.0,161.0,1872.0
2017-11-01 12:55:00,160.98,161.05,160.93,160.96,1965.0,160.98,161.05,160.93,160.96,1965.0
2017-11-01 13:00:00,160.95,161.18,160.95,161.11,7300.0,160.95,161.18,160.95,161.11,7300.0
2017-11-01 13:05:00,161.12,161.12,160.95,160.95,2796.0,161.12,161.12,160.95,160.95,2796.0
2017-11-01 13:10:00,160.96,161.24,160.96,161.1,5800.0,160.96,161.24,160.96,161.1,5800.0
2017-11-01 13:15:00,161.07,161.07,160.5,160.5,4188.0,161.07,161.07,160.5,160.5,4188.0
2017-11-01 13:20:00,160.51,160.61,160.07,160.24,4911.0,160.51,160.61,160.07,160.24,4911.0
2017-11-01 13:25:00,160.36,160.67,160.36,160.57,1700.0,160.36,160.67,160.36,160.57,1700.0
2017-11-01 13:30:00,160.54,160.63,160.5,160.5,1525.0,160.54,160.63,160.5,160.5,1525.0
2017-11-01 13:35:00,160.5,160.5,160.25,160.26,2600.0,160.5,160.5,160.25,160.26,2600.0
2017-11-01 13:40:00,160.36,160.59,160.29,160.47,3465.0,160.36,160.59,160.29,160.47,3465.0
2017-11-01 13:45:00,160.51,160.74,160.51,160.74,2396.0,160.51,160.74,160.51,160.74,2396.0
2017-11-01 13:50:00,160.82,160.93,160.57,160.9,4443.0,160.82,160.93,160.57,160.9,4443.0
2017-11-01 13:55:00,160.98,161.06,160.7,160.94,7786.0,160.98,161.06,160.7,160.94,7786.0
2017-11-01 14:00:00,160.98,160.98,160.52,160.78,3481.0,160.98,160.98,160.52,160.78,3481.0
2017-11-01 14:05:00,160.53,160.54,160.27,160.45,2318.0,160.53,160.54,160.27,160.45,2318.0
2017-11-01 14:10:00,160.56,160.59,160.31,160.46,3951.0,160.56,160.59,160.31,160.46,3951.0
2017-11-01 14:15:00,160.36,160.36,159.6,159.67,5358.0,160.36,160.36,159.6,159.67,5358.0
2017-11-01 14:20:00,159.67,160.08,159.67,159.75,4700.0,159.67,160.08,159.67,159.75,4700.0
2017-11-01 14:25:00,159.89,160.02,159.73,159.81,3870.0,159.89,160.02,159.73,159.81,3870.0
2017-11-01 14:30:00,159.91,160.14,159.88,160.14,4300.0,159.91,160.14,159.88,160.14,4300.0
2017-11-01 14:35:00,160.05,160.14,159.86,159.89,6591.0,160.05,160.14,159.86,159.89,6591.0
2017-11-01 14:40:00,159.89,160.17,159.85,160.12,5627.0,159.89,160.17,159.85,160.12,5627.0
2017-11-01 14:45:00,160.17,160.39,160.13,160.26,3194.0,160.17,160.39,160.13,160.26,3194.0
2017-11-01 14:50:00,160.28,160.28,159.79,159.98,3306.0,160.28,160.28,159.79,159.98,3306.0
2017-11-01 14:55:00,160.1,160.14,159.82,159.82,1000.0,160.1,160.14,159.82,159.82,1000.0
2017-11-01 15:00:00,159.83,159.89,159.82,159.87,425.0,159.83,159.89,159.82,159.87,425.0
2017-11-01 15:05:00,159.82,159.88,159.71,159.71,6110.0,159.82,159.88,159.71,159.71,6110.0
2017-11-01 15:10:00,159.83,159.9,159.72,159.81,2900.0,159.83,159.9,159.72,159.81,2900.0
2017-11-01 15:15:00,159.8,159.8,159.45,159.53,3750.0,159.8,159.8,159.45,159.53,3750.0
2017-11-01 15:20:00,159.56,159.72,159.51,159.65,4336.0,159.56,159.72,159.51,159.65,4336.0
2017-11-01 15:25:00,159.67,159.83,159.6,159.82,3505.0,159.67,159.83,159.6,159.82,3505.0
2017-11-01 15:30:00,159.81,159.88,159.62,159.69,7445.0,159.81,159.88,159.62,159.69,7445.0
2017-11-01 15:35:00,159.72,159.84,159.68,159.68,4952.0,159.72,159.84,159.68,159.68,4952.0
2017-11-01 15:40:00,159.66,159.68,159.57,159.57,4054.0,159.66,159.68,159.57,159.57,4054.0
2017-11-01 15:45:00,159.61,159.61,159.39,159.42,7484.0,159.61,159.61,159.39,159.42,7484.0
2017-11-01 15:50:00,159.75,159.75,159.38,159.38,7960.0,159.75,159.75,159.38,159.38,7960.0
2017-11-01 15:55:00,159.44,159.48,159.15,159.21,19796.0,159.44,159.48,159.15,159.21,19796.0
2017-11-02 09:30:00,159.23,159.23,158.62,158.8,9820.0,159.23,159.23,158.62,158.8,9820.0
2017-11-02 09:35:00,158.5,158.63,157.03,157.12,8843.0,158.5,158.63,157.03,157.12,8843.0
2017-11-02 09:40:00,157.16,158.17,157.16,158.17,2750.0,157.16,158.17,157.16,158.17,2750.0
2017-11-02 09:45:00,158.27,158.58,158.1,158.53,15684.0,158.27,158.58,158.1,158.53,15684.0
2017-11-02 09:50:00,158.38,158.49,157.38,157.51,11538.0,158.38,158.49,157.38,157.51,11538.0
2017-11-02 09:55:00,157.53,157.7,156.73,156.87,39376.0,157.53,157.7,156.73,156.87,39376.0
2017-11-02 10:00:00,157.0,157.13,156.32,156.4,36156.0,157.0,157.13,156.32,156.4,36156.0
2017-11-02 10:05:00,156.5,156.8,155.72,155.99,88653.0,156.5,156.8,155.72,155.99,88653.0
2017-11-02 10:10:00,155.99,156.68,155.86,156.5,45890.0,155.99,156.68,155.86,156.5,45890.0
2017-11-02 10:15:00,156.5,156.97,156.4,156.72,31776.0,156.5,156.97,156.4,156.72,31776.0
2017-11-02 10:20:00,156.59,156.79,156.39,156.55,23279.0,156.59,156.79,156.39,156.55,23279.0
2017-11-02 10:25:00,156.66,157.0,156.66,156.97,12318.0,156.66,157.0,156.66,156.97,12318.0
2017-11-02 10:30:00,156.85,157.0,156.82,156.89,7807.0,156.85,157.0,156.82,156.89,7807.0
2017-11-02 10:35:00,156.75,157.0,156.68,156.95,7442.0,156.75,157.0,156.68,156.95,7442.0
2017-11-02 10:40:00,157.0,157.76,156.81,157.5,23614.0,157.0,157.76,156.81,157.5,23614.0
2017-11-02 10:45:00,157.44,157.49,157.16,157.21,8357.0,157.44,157.49,157.16,157.21,8357.0
2017-11-02 10:50:00,157.29,157.32,156.8,157.02,16030.0,157.29,157.32,156.8,157.02,16030.0
2017-11-02 10:55:00,157.0,157.08,156.74,157.02,5701.0,157.0,157.08,156.74,157.02,5701.0
2017-11-02 11:00:00,157.0,157.07,156.63,157.03,14079.0,157.0,157.07,156.63,157.03,14079.0
2017-11-02 11:05:00,157.01,157.03,156.73,156.78,11512.0,157.01,157.03,156.73,156.78,11512.0
2017-11-02 11:10:00,156.78,156.78,153.93,154.59,56046.0,156.78,156.78,153.93,154.59,56046.0
2017-11-02 11:15:00,154.48,154.61,152.59,153.33,84895.0,154.48,154.61,152.59,153.33,84895.0
2017-11-02 11:20:00,153.88,154.92,153.73,154.77,23345.0,153.88,154.92,153.73,154.77,23345.0
2017-11-02 11:25:00,154.74,154.74,153.89,154.12,9910.0,154.74,154.74,153.89,154.12,9910.0
2017-11-02 11:30:00,154.22,154.22,153.43,153.73,18861.0,154.22,154.22,153.43,153.73,18861.0
2017-11-02 11:35:00,153.75,153.92,153.01,153.83,13008.0,153.75,153.92,153.01,153.83,13008.0
2017-11-02 11:40:00,153.94,154.35,153.66,154.14,11464.0,153.94,154.35,153.66,154.14,11464.0
2017-11-02 11:45:00,154.15,154.15,151.13,152.4,33259.0,154.15,154.15,151.13,152.4,33259.0
2017-11-02 11:50:00,152.55,153.55,152.44,153.49,9231.0,152.55,153.55,152.44,153.49,9231.0
2017-11-02 11:55:00,153.4,153.5,152.88,153.11,12384.0,153.4,153.5,152.88,153.11,12384.0
2017-11-02 12:00:00,153.23,153.23,152.22,152.38,12314.0,153.23,153.23,152.22,152.38,12314.0
2017-11-02 12:05:00,152.68,153.35,152.53,153.32,6982.0,152.68,153.35,152.53,153.32,6982.0
2017-11-02 12:10:00,153.38,154.26,153.38,154.26,4358.0,153.38,154.26,153.38,154.26,4358.0
2017-11-02 12:15:00,154.3,154.43,153.8,154.0,10688.0,154.3,154.43,153.8,154.0,10688.0
2017-11-02 12:20:00,154.0,154.26,153.93,154.26,7544.0,154.0,154.26,153.93,154.26,7544.0
2017-11-02 12:25:00,154.21,154.24,154.02,154.12,5949.0,154.21,154.24,154.02,154.12,5949.0
2017-11-02 12:30:00,154.19,154.97,154.19,154.97,3120.0,154.19,154.97,154.19,154.97,3120.0
2017-11-02 12:35:00,154.88,154.88,154.6,154.69,3229.0,154.88,154.88,154.6,154.69,3229.0
2017-11-02 12:40:00,154.71,154.77,154.41,154.42,6930.0,154.71,154.77,154.41,154.42,6930.0
2017-11-02 12:45:00,154.36,154.46,153.7,153.71,9834.0,154.36,154.46,153.7,153.71,9834.0
2017-11-02 12:50:00,153.78,153.78,153.25,153.47,5828.0,153.78,153.78,153.25,153.47,5828.0
2017-11-02 12:55:00,153.43,153.48,153.03,153.03,8211.0,153.43,153.48,153.03,153.03,8211.0
2017-11-02 13:00:00,153.16,153.46,153.16,153.46,4975.0,153.16,153.46,153.16,153.46,4975.0
2017-11-02 13:05:00,153.45,153.51,153.36,153.36,6209.0,153.45,153.51,153.36,153.36,6209.0
2017-11-02 13:10:00,153.33,153.42,153.22,153.36,17748.0,153.33,153.42,153.22,153.36,17748.0
2017-11-02 13:15:00,153.36,153.86,153.29,153.86,6701.0,153.36,153.86,153.29,153.86,6701.0
2017-11-02 13:20:00,153.87,154.22,153.85,154.05,4803.0,153.87,154.22,153.85,154.05,4803.0
2017-11-02 13:25:00,153.96,154.08,153.76,153.97,3359.0,153.96,154.08,153.76,153.97,3359.0
2017-11-02 13:30:00,154.01,154.01,153.42,153.51,7130.0,154.01,154.01,153.42,153.51,7130.0
2017-11-02 13:35:00,153.43,153.43,152.65,152.75,7662.0,153.43,153.43,152.65,152.75,7662.0
2017-11-02 13:40:00,152.67,153.24,152.63,153.1,7225.0,152.67,153.24,152.63,153.1,7225.0
2017-11-02 13:45:00,153.17,153.38,153.05,153.28,4704.0,153.17,153.38,153.05,153.28,4704.0
2017-11-02 13:50:00,153.22,153.31,153.16,153.16,2603.0,153.22,153.31,153.16,153.16,2603.0
2017-11-02 13:55:00,153.22,153.34,153.17,153.28,5200.0,153.22,153.34,153.17,153.28,5200.0
2017-11-02 14:00:00,153.27,153.32,152.12,152.41,19752.0,153.27,153.32,152.12,152.41,19752.0
2017-11-02 14:05:00,152.48,152.55,152.09,152.3,8177.0,152.48,152.55,152.09,152.3,8177.0
2017-11-02 14:10:00,152.31,152.9,152.31,152.9,5477.0,152.31,152.9,152.31,152.9,5477.0
2017-11-02 14:15:00,152.95,153.1,152.7,153.01,4200.0,152.95,153.1,152.7,153.01,4200.0
2017-11-02 14:20:00,153.1,153.22,153.04,153.21,3400.0,153.1,153.22,153.04,153.21,3400.0
2017-11-02 14:25:00,153.21,153.38,153.21,153.24,4487.0,153.21,153.38,153.21,153.24,4487.0
2017-11-02 14:30:00,153.3,153.32,153.07,153.12,4725.0,153.3,153.32,153.07,153.12,4725.0
2017-11-02 14:35:00,153.19,153.19,152.83,152.97,5650.0,153.19,153.19,152.83,152.97,5650.0
2017-11-02 14:40:00,153.06,153.19,152.92,153.14,6230.0,153.06,153.19,152.92,153.14,6230.0
2017-11-02 14:45:00,153.17,153.2,152.07,152.53,10959.0,153.17,153.2,152.07,152.53,10959.0
2017-11-02 14:50:00,152.49,152.57,152.45,152.57,1500.0,152.49,152.57,152.45,152.57,1500.0
2017-11-02 14:55:00,152.56,152.83,152.56,152.71,6566.0,152.56,152.83,152.56,152.71,6566.0
2017-11-02 15:00:00,152.74,152.83,152.66,152.74,4551.0,152.74,152.83,152.66,152.74,4551.0
2017-11-02 15:05:00,152.83,152.84,152.45,152.57,6047.0,152.83,152.84,152.45,152.57,6047.0
2017-11-02 15:10:00,152.53,152.56,152.18,152.32,8457.0,152.53,152.56,152.18,152.32,8457.0
2017-11-02 15:15:00,152.29,152.36,152.16,152.34,6175.0,152.29,152.36,152.16,152.34,6175.0
2017-11-02 15:20:00,152.3,152.53,152.19,152.5,19492.0,152.3,152.53,152.19,152.5,19492.0
2017-11-02 15:25:00,152.5,152.69,152.27,152.43,14687.0,152.5,152.69,152.27,152.43,14687.0
2017-11-02 15:30:00,152.43,152.47,151.96,152.01,16938.0,152.43,152.47,151.96,152.01,16938.0
2017-11-02 15:35:00,152.04,152.09,151.8,151.93,13598.0,152.04,152.09,151.8,151.93,13598.0
2017-11-02 15:40:00,151.95,152.07,151.6,151.74,26523.0,151.95,152.07,151.6,151.74,26523.0
2017-11-02 15:45:00,151.74,151.94,151.68,151.93,20196.0,151.74,151.94,151.68,151.93,20196.0
2017-11-02 15:50:00,151.87,151.91,151.6,151.7,30164.0,151.87,151.91,151.6,151.7,30164.0
2017-11-02 15:55:00,151.69,151.93,151.62,151.83,33623.0,151.69,151.93,151.62,151.83,33623.0
2017-11-03 09:30:00,150.69,152.3,150.6,152.3,20810.0,150.69,152.3,150.6,152.3,20810.0
2017-11-03 09:35:00,152.15,152.15,151.62,151.78,8400.0,152.15,152.15,151.62,151.78,8400.0
2017-11-03 09:40:00,151.78,151.8,151.32,151.52,6342.0,151.78,151.8,151.32,151.52,6342.0
2017-11-03 09:45:00,151.42,152.62,151.42,152.32,17342.0,151.42,152.62,151.42,152.32,17342.0
2017-11-03 09:50:00,152.39,153.22,152.19,153.17,14546.0,152.39,153.22,152.19,153.17,14546.0
2017-11-03 09:55:00,153.14,153.71,153.11,153.71,2412.0,153.14,153.71,153.11,153.71,2412.0
2017-11-03 10:00:00,153.51,154.15,153.51,154.04,8500.0,153.51,154.15,153.51,154.04,8500.0
2017-11-03 10:05:00,153.96,153.96,153.6,153.81,6231.0,153.96,153.96,153.6,153.81,6231.0
2017-11-03 10:10:00,153.81,153.82,153.0,153.0,10755.0,153.81,153.82,153.0,153.0,10755.0
2017-11-03 10:15:00,153.18,153.55,153.06,153.33,16272.0,153.18,153.55,153.06,153.33,16272.0
2017-11-03 10:20:00,153.45,154.18,153.45,154.05,12560.0,153.45,154.18,153.45,154.05,12560.0
2017-11-03 10:25:00,154.09,154.22,154.04,154.22,5300.0,154.09,154.22,154.04,154.22,5300.0
2017-11-03 10:30:00,154.29,154.49,154.12,154.39,7180.0,154.29,154.49,154.12,154.39,7180.0
2017-11-03 10:35:00,154.34,154.37,154.12,154.16,6431.0,154.34,154.37,154.12,154.16,6431.0
2017-11-03 10:40:00,154.22,154.47,154.18,154.23,7496.0,154.22,154.47,154.18,154.23,7496.0
2017-11-03 10:45:00,154.25,154.74,154.25,154.72,8500.0,154.25,154.74,154.25,154.72,8500.0
2017-11-03 10:50:00,154.65,154.91,154.34,154.45,8144.0,154.65,154.91,154.34,154.45,8144.0
2017-11-03 10:55:00,154.57,154.84,154.36,154.75,7566.0,154.57,154.84,154.36,154.75,7566.0
2017-11-03 11:00:00,154.69,154.69,154.31,154.36,8480.0,154.69,154.69,154.31,154.36,8480.0
2017-11-03 11:05:00,154.34,154.67,154.34,154.59,15165.0,154.34,154.67,154.34,154.59,15165.0
2017-11-03 11:10:00,154.63,155.15,154.63,154.94,12257.0,154.63,155.15,154.63,154.94,12257.0
2017-11-03 11:15:00,154.98,155.39,154.98,155.39,17575.0,154.98,155.39,154.98,155.39,17575.0
2017-11-03 11:20:00,155.48,155.68,155.46,155.46,6739.0,155.48,155.68,155.46,155.46,6739.0
2017-11-03 11:25:00,155.42,155.43,155.17,155.17,8149.0,155.42,155.43,155.17,155.17,8149.0
2017-11-03 11:30:00,155.24,155.33,155.23,155.25,3447.0,155.24,155.33,155.23,155.25,3447.0
2017-11-03 11:35:00,155.25,155.25,155.01,155.11,4550.0,155.25,155.25,155.01,155.11,4550.0
2017-11-03 11:40:00,155.05,155.05,154.92,154.92,3000.0,155.05,155.05,154.92,154.92,3000.0
2017-11-03 11:45:00,154.86,154.9,154.54,154.54,3532.0,154.86,154.9,154.54,154.54,3532.0
2017-11-03 11:50:00,154.59,154.61,154.22,154.55,44532.0,154.59,154.61,154.22,154.55,44532.0
2017-11-03 11:55:00,154.54,154.64,154.4,154.61,20368.0,154.54,154.64,154.4,154.61,20368.0
2017-11-03 12:00:00,154.73,155.01,154.64,154.98,2700.0,154.73,155.01,154.64,154.98,2700.0
2017-11-03 12:05:00,155.01,155.14,154.9,154.9,6700.0,155.01,155.14,154.9,154.9,6700.0
2017-11-03 12:10:00,154.86,154.89,154.77,154.87,5914.0,154.86,154.89,154.77,154.87,5914.0
2017-11-03 12:15:00,154.89,155.03,154.84,154.89,5171.0,154.89,155.03,154.84,154.89,5171.0
2017-11-03 12:20:00,154.81,154.81,154.58,154.58,5283.0,154.81,154.81,154.58,154.58,5283.0
2017-11-03 12:25:00,154.58,154.58,154.39,154.39,2100.0,154.58,154.58,154.39,154.39,2100.0
2017-11-03 12:30:00,154.4,154.66,154.39,154.48,7509.0,154.4,154.66,154.39,154.48,7509.0
2017-11-03 12:35:00,154.5,154.61,154.4,154.4,4296.0,154.5,154.61,154.4,154.4,4296.0
2017-11-03 12:40:00,154.55,154.55,154.15,154.19,3748.0,154.55,154.55,154.15,154.19,3748.0
2017-11-03 12:45:00,154.17,154.17,153.89,153.89,2800.0,154.17,154.17,153.89,153.89,2800.0
2017-11-03 12:50:00,153.84,153.85,153.65,153.78,6030.0,153.84,153.85,153.65,153.78,6030.0
2017-11-03 12:55:00,153.86,153.86,153.54,153.82,3959.0,153.86,153.86,153.54,153.82,3959.0
2017-11-03 13:00:00,153.86,154.11,153.86,154.11,2355.0,153.86,154.11,153.86,154.11,2355.0
2017-11-03 13:05:00,154.19,154.39,154.18,154.39,2400.0,154.19,154.39,154.18,154.39,2400.0
2017-11-03 13:10:00,154.38,154.38,154.31,154.31,2131.0,154.38,154.38,154.31,154.31,2131.0
2017-11-03 13:15:00,154.31,154.45,154.31,154.37,4694.0,154.31,154.45,154.31,154.37,4694.0
2017-11-03 13:20:00,154.4,154.47,154.32,154.45,2723.0,154.4,154.47,154.32,154.45,2723.0
2017-11-03 13:25:00,154.49,154.49,154.4,154.42,700.0,154.49,154.49,154.4,154.42,700.0
2017-11-03 13:30:00,154.42,154.55,154.31,154.38,4746.0,154.42,154.55,154.31,154.38,4746.0
2017-11-03 13:35:00,154.39,154.39,154.03,154.03,2310.0,154.39,154.39,154.03,154.03,2310.0
2017-11-03 13:40:00,154.03,154.06,153.83,153.98,3700.0,154.03,154.06,153.83,153.98,3700.0
2017-11-03 13:45:00,153.95,154.16,153.88,154.16,9242.0,153.95,154.16,153.88,154.16,9242.0
2017-11-03 13:50:00,154.18,154.2,154.11,154.13,1692.0,154.18,154.2,154.11,154.13,1692.0
2017-11-03 13:55:00,154.11,154.14,154.05,154.05,5112.0,154.11,154.14,154.05,154.05,5112.0
2017-11-03 14:00:00,154.11,154.11,153.91,154.03,4979.0,154.11,154.11,153.91,154.03,4979.0
2017-11-03 14:05:00,153.97,154.64,153.91,154.63,7633.0,153.97,154.64,153.91,154.63,7633.0
2017-11-03 14:10:00,154.65,154.98,154.65,154.83,7830.0,154.65,154.98,154.65,154.83,7830.0
2017-11-03 14:15:00,154.96,155.39,154.96,155.34,8175.0,154.96,155.39,154.96,155.34,8175.0
2017-11-03 14:20:00,155.34,155.4,155.13,155.4,8122.0,155.34,155.4,155.13,155.4,8122.0
2017-11-03 14:25:00,155.36,155.6,155.23,155.45,4093.0,155.36,155.6,155.23,155.45,4093.0
2017-11-03 14:30:00,155.45,155.7,155.45,155.62,3662.0,155.45,155.7,155.45,155.62,3662.0
2017-11-03 14:35:00,155.55,155.6,155.41,155.46,3882.0,155.55,155.6,155.41,155.46,3882.0
2017-11-03 14:40:00,155.45,155.45,155.28,155.4,3192.0,155.45,155.45,155.28,155.4,3192.0
2017-11-03 14:45:00,155.41,155.49,155.32,155.32,4728.0,155.41,155.49,155.32,155.32,4728.0
2017-11-03 14:50:00,155.28,155.36,155.22,155.31,5099.0,155.28,155.36,155.22,155.31,5099.0
2017-11-03 14:55:00,155.3,155.4,155.21,155.24,3794.0,155.3,155.4,155.21,155.24,3794.0
2017-11-03 15:00:00,155.23,155.35,155.23,155.28,4631.0,155.23,155.35,155.23,155.28,4631.0
2017-11-03 15:05:00,155.26,155.4,155.26,155.4,6400.0,155.26,155.4,155.26,155.4,6400.0
2017-11-03 15:10:00,155.39,155.45,155.37,155.44,2569.0,155.39,155.45,155.37,155.44,2569.0
2017-11-03 15:15:00,155.43,155.55,155.37,155.52,7182.0,155.43,155.55,155.37,155.52,7182.0
2017-11-03 15:20:00,155.41,155.49,155.4,155.41,2400.0,155.41,155.49,155.4,155.41,2400.0
2017-11-03 15:25:00,155.41,155.42,155.25,155.25,7000.0,155.41,155.42,155.25,155.25,7000.0
2017-11-03 15:30:00,155.25,155.31,155.23,155.26,5401.0,155.25,155.31,155.23,155.26,5401.0
2017-11-03 15:35:00,155.24,155.62,155.2,155.62,13586.0,155.24,155.62,155.2,155.62,13586.0
2017-11-03 15:40:00,155.62,155.66,155.48,155.54,10641.0,155.62,155.66,155.48,155.54,10641.0
2017-11-03 15:45:00,155.51,155.67,155.48,155.61,6835.0,155.51,155.67,155.48,155.61,6835.0
2017-11-03 15:50:00,155.68,155.82,155.32,155.37,17944.0,155.68,155.82,155.32,155.37,17944.0
2017-11-03 15:55:00,155.34,155.48,155.3,155.48,24716.0,155.34,155.48,155.3,155.48,24716.0
2017-11-06 09:30:00,154.81,154.95,153.07,153.25,17173.0,154.81,154.95,153.07,153.25,17173.0
2017-11-06 09:35:00,153.44,153.44,152.77,153.0,7330.0,153.44,153.44,152.77,153.0,7330.0
2017-11-06 09:40:00,153.0,153.17,151.21,151.58,19383.0,153.0,153.17,151.21,151.58,19383.0
2017-11-06 09:45:00,151.55,152.41,151.04,152.41,11139.0,151.55,152.41,151.04,152.41,11139.0
2017-11-06 09:50:00,152.51,152.84,152.3,152.84,19471.0,152.51,152.84,152.3,152.84,19471.0
2017-11-06 09:55:00,152.7,153.01,152.69,152.9,6491.0,152.7,153.01,152.69,152.9,6491.0
2017-11-06 10:00:00,153.06,153.09,152.75,152.94,20215.0,153.06,153.09,152.75,152.94,20215.0
2017-11-06 10:05:00,152.7,152.95,152.36,152.38,9596.0,152.7,152.95,152.36,152.38,9596.0
2017-11-06 10:10:00,152.39,152.87,152.21,152.76,10021.0,152.39,152.87,152.21,152.76,10021.0
2017-11-06 10:15:00,152.62,152.76,152.25,152.36,3352.0,152.62,152.76,152.25,152.36,3352.0
2017-11-06 10:20:00,152.24,152.81,152.14,152.57,5218.0,152.24,152.81,152.14,152.57,5218.0
2017-11-06 10:25:00,152.7,152.88,152.4,152.48,5487.0,152.7,152.88,152.4,152.48,5487.0
2017-11-06 10:30:00,152.46,152.62,152.39,152.45,7095.0,152.46,152.62,152.39,152.45,7095.0
2017-11-06 10:35:00,152.45,152.56,152.35,152.51,4000.0,152.45,152.56,152.35,152.51,4000.0
2017-11-06 10:40:00,152.42,152.61,152.11,152.55,12688.0,152.42,152.61,152.11,152.55,12688.0
2017-11-06 10:45:00,152.44,152.56,151.93,152.11,5431.0,152.44,152.56,151.93,152.11,5431.0
2017-11-06 10:50:00,152.05,152.06,151.59,151.6,13972.0,152.05,152.06,151.59,151.6,13972.0
2017-11-06 10:55:00,151.66,151.93,151.46,151.5,4507.0,151.66,151.93,151.46,151.5,4507.0
2017-11-06 11:00:00,151.51,151.52,150.77,150.9,12249.0,151.51,151.52,150.77,150.9,12249.0
2017-11-06 11:05:00,150.91,151.47,150.91,151.31,3315.0,150.91,151.47,150.91,151.31,3315.0
2017-11-06 11:10:00,151.3,151.48,151.02,151.02,2522.0,151.3,151.48,151.02,151.02,2522.0
2017-11-06 11:15:00,151.0,151.0,150.67,150.93,3939.0,151.0,151.0,150.67,150.93,3939.0
2017-11-06 11:20:00,150.97,151.11,150.76,150.8,7601.0,150.97,151.11,150.76,150.8,7601.0
2017-11-06 11:25:00,150.92,150.98,150.72,150.8,1913.0,150.92,150.98,150.72,150.8,1913.0
2017-11-06 11:30:00,150.81,150.97,150.69,150.83,4303.0,150.81,150.97,150.69,150.83,4303.0
2017-11-06 11:35:00,150.78,150.91,150.73,150.84,2966.0,150.78,150.91,150.73,150.84,2966.0
2017-11-06 11:40:00,150.82,150.83,150.58,150.68,2082.0,150.82,150.83,150.58,150.68,2082.0
2017-11-06 11:45:00,150.77,150.77,150.12,150.23,8957.0,150.77,150.77,150.12,150.23,8957.0
2017-11-06 11:50:00,150.31,150.37,150.14,150.25,3605.0,150.31,150.37,150.14,150.25,3605.0
2017-11-06 11:55:00,150.25,150.25,149.55,150.05,10910.0,150.25,150.25,149.55,150.05,10910.0
2017-11-06 12:00:00,149.89,150.15,149.89,150.14,13645.0,149.89,150.15,149.89,150.14,13645.0
2017-11-06 12:05:00,150.16,150.24,149.99,150.0,5200.0,150.16,150.24,149.99,150.0,5200.0
2017-11-06 12:10:00,150.0,150.23,149.98,150.08,6301.0,150.0,150.23,149.98,150.08,6301.0
2017-11-06 12:15:00,150.08,150.15,149.95,150.1,5663.0,150.08,150.15,149.95,150.1,5663.0
2017-11-06 12:20:00,149.97,150.04,149.95,149.96,2598.0,149.97,150.04,149.95,149.96,2598.0
2017-11-06 12:25:00,149.97,150.13,149.95,149.96,22853.0,149.97,150.13,149.95,149.96,22853.0
2017-11-06 12:30:00,150.01,150.11,149.95,150.03,5800.0,150.01,150.11,149.95,150.03,5800.0
2017-11-06 12:35:00,150.04,150.2,149.98,150.04,10160.0,150.04,150.2,149.98,150.04,10160.0
2017-11-06 12:40:00,150.03,150.11,149.88,149.88,4824.0,150.03,150.11,149.88,149.88,4824.0
2017-11-06 12:45:00,149.85,149.88,149.5,149.65,8176.0,149.85,149.88,149.5,149.65,8176.0
2017-11-06 12:50:00,149.59,149.88,149.55,149.71,5051.0,149.59,149.88,149.55,149.71,5051.0
2017-11-06 12:55:00,149.71,149.71,149.5,149.56,2279.0,149.71,149.71,149.5,149.56,2279.0
2017-11-06 13:00:00,149.59,149.65,149.56,149.56,2811.0,149.59,149.65,149.56,149.56,2811.0
2017-11-06 13:05:00,149.61,149.61,149.31,149.53,8027.0,149.61,149.61,149.31,149.53,8027.0
2017-11-06 13:10:00,149.53,149.57,149.42,149.42,1525.0,149.53,149.57,149.42,149.42,1525.0
2017-11-06 13:15:00,149.44,149.45,149.04,149.13,4160.0,149.44,149.45,149.04,149.13,4160.0
2017-11-06 13:20:00,149.4,149.51,149.17,149.32,8889.0,149.4,149.51,149.17,149.32,8889.0
2017-11-06 13:25:00,149.36,149.39,149.22,149.23,3374.0,149.36,149.39,149.22,149.23,3374.0
2017-11-06 13:30:00,149.27,149.38,149.13,149.28,3291.0,149.27,149.38,149.13,149.28,3291.0
2017-11-06 13:35:00,149.29,149.39,149.28,149.38,4151.0,149.29,149.39,149.28,149.38,4151.0
2017-11-06 13:40:00,149.31,149.32,149.22,149.22,1400.0,149.31,149.32,149.22,149.22,1400.0
2017-11-06 13:45:00,149.23,149.34,149.18,149.24,3114.0,149.23,149.34,149.18,149.24,3114.0
2017-11-06 13:50:00,149.16,149.55,149.15,149.43,3249.0,149.16,149.55,149.15,149.43,3249.0
2017-11-06 13:55:00,149.39,149.39,149.18,149.18,3286.0,149.39,149.39,149.18,149.18,3286.0
2017-11-06 14:00:00,149.22,149.29,149.0,149.0,8985.0,149.22,149.29,149.0,149.0,8985.0
2017-11-06 14:05:00,149.11,149.39,149.03,149.29,6352.0,149.11,149.39,149.03,149.29,6352.0
2017-11-06 14:10:00,149.38,149.38,149.18,149.18,1600.0,149.38,149.38,149.18,149.18,1600.0
2017-11-06 14:15:00,149.22,149.61,149.2,149.52,6172.0,149.22,149.61,149.2,149.52,6172.0
2017-11-06 14:20:00,149.7,149.94,149.6,149.86,4924.0,149.7,149.94,149.6,149.86,4924.0
2017-11-06 14:25:00,149.94,150.5,149.94,150.5,3818.0,149.94,150.5,149.94,150.5,3818.0
2017-11-06 14:30:00,150.42,150.42,150.17,150.24,5257.0,150.42,150.42,150.17,150.24,5257.0
2017-11-06 14:35:00,150.3,150.5,150.24,150.41,4994.0,150.3,150.5,150.24,150.41,4994.0
2017-11-06 14:40:00,150.37,150.39,150.05,150.3,11335.0,150.37,150.39,150.05,150.3,11335.0
2017-11-06 14:45:00,150.25,150.37,150.07,150.07,10906.0,150.25,150.37,150.07,150.07,10906.0
2017-11-06 14:50:00,150.13,150.21,150.0,150.0,8531.0,150.13,150.21,150.0,150.0,8531.0
2017-11-06 14:55:00,150.08,150.24,150.07,150.16,4697.0,150.08,150.24,150.07,150.16,4697.0
2017-11-06 15:00:00,150.16,150.33,150.08,150.26,8651.0,150.16,150.33,150.08,150.26,8651.0
2017-11-06 15:05:00,150.22,150.28,149.84,150.22,12385.0,150.22,150.28,149.84,150.22,12385.0
2017-11-06 15:10:00,150.23,150.32,150.04,150.32,9094.0,150.23,150.32,150.04,150.32,9094.0
2017-11-06 15:15:00,150.33,151.0,150.33,151.0,6930.0,150.33,151.0,150.33,151.0,6930.0
2017-11-06 15:20:00,150.89,151.08,150.8,151.0,13901.0,150.89,151.08,150.8,151.0,13901.0
2017-11-06 15:25:00,151.01,151.23,150.92,151.23,12268.0,151.01,151.23,150.92,151.23,12268.0
2017-11-06 15:30:00,151.23,151.87,151.21,151.61,12900.0,151.23,151.87,151.21,151.61,12900.0
2017-11-06 15:35:00,151.66,151.76,151.32,151.71,11213.0,151.66,151.76,151.32,151.71,11213.0
2017-11-06 15:40:00,151.69,151.72,151.4,151.52,16027.0,151.69,151.72,151.4,151.52,16027.0
2017-11-06 15:45:00,151.57,151.59,151.26,151.42,18536.0,151.57,151.59,151.26,151.42,18536.0
2017-11-06 15:50:00,151.39,151.88,151.39,151.69,27388.0,151.39,151.88,151.39,151.69,27388.0
2017-11-06 15:55:00,151.71,151.71,151.47,151.49,24457.0,151.71,151.71,151.47,151.49,24457.0
2017-11-07 09:30:00,149.81,151.48,149.35,150.31,24534.0,149.81,151.48,149.35,150.31,24534.0
2017-11-07 09:35:00,150.27,151.33,150.26,150.91,8313.0,150.27,151.33,150.26,150.91,8313.0
2017-11-07 09:40:00,151.15,151.15,150.26,150.27,7529.0,151.15,151.15,150.26,150.27,7529.0
2017-11-07 09:45:00,150.4,150.71,149.95,150.5,5944.0,150.4,150.71,149.95,150.5,5944.0
2017-11-07 09:50:00,150.61,150.61,150.0,150.19,10050.0,150.61,150.61,150.0,150.19,10050.0
2017-11-07 09:55:00,150.23,150.35,149.66,149.66,6298.0,150.23,150.35,149.66,149.66,6298.0
2017-11-07 10:00:00,149.91,150.27,149.81,150.14,9000.0,149.91,150.27,149.81,150.14,9000.0
2017-11-07 10:05:00,150.15,150.17,149.5,149.5,3600.0,150.15,150.17,149.5,149.5,3600.0
2017-11-07 10:10:00,149.59,149.89,149.59,149.81,2900.0,149.59,149.89,149.59,149.81,2900.0
2017-11-07 10:15:00,149.81,149.88,148.7,148.7,14235.0,149.81,149.88,148.7,148.7,14235.0
2017-11-07 10:20:00,148.71,149.18,148.44,148.52,12606.0,148.71,149.18,148.44,148.52,12606.0
2017-11-07 10:25:00,148.52,149.05,148.5,148.5,8102.0,148.52,149.05,148.5,148.5,8102.0
2017-11-07 10:30:00,148.61,149.04,148.33,148.49,5975.0,148.61,149.04,148.33,148.49,5975.0
2017-11-07 10:35:00,148.44,148.74,148.41,148.41,3911.0,148.44,148.74,148.41,148.41,3911.0
2017-11-07 10:40:00,148.35,148.69,147.54,148.69,12178.0,148.35,148.69,147.54,148.69,12178.0
2017-11-07 10:45:00,148.75,148.75,147.9,147.9,12125.0,148.75,148.75,147.9,147.9,12125.0
2017-11-07 10:50:00,147.96,148.0,147.37,147.66,12680.0,147.96,148.0,147.37,147.66,12680.0
2017-11-07 10:55:00,147.66,147.67,147.05,147.24,11366.0,147.66,147.67,147.05,147.24,11366.0
2017-11-07 11:00:00,147.37,147.54,147.21,147.24,7742.0,147.37,147.54,147.21,147.24,7742.0
2017-11-07 11:05:00,147.36,148.17,147.36,147.62,14505.0,147.36,148.17,147.36,147.62,14505.0
2017-11-07 11:10:00,147.64,148.05,147.63,147.72,6421.0,147.64,148.05,147.63,147.72,6421.0
2017-11-07 11:15:00,147.62,147.76,147.24,147.27,6657.0,147.62,147.76,147.24,147.27,6657.0
2017-11-07 11:20:00,147.36,148.17,147.27,147.54,15781.0,147.36,148.17,147.27,147.54,15781.0
2017-11-07 11:25:00,147.78,148.0,147.55,148.0,6855.0,147.78,148.0,147.55,148.0,6855.0
2017-11-07 11:30:00,148.01,148.6,147.95,148.59,4951.0,148.01,148.6,147.95,148.59,4951.0
2017-11-07 11:35:00,148.65,148.88,148.45,148.58,5600.0,148.65,148.88,148.45,148.58,5600.0
2017-11-07 11:40:00,148.63,149.01,148.34,149.0,9534.0,148.63,149.01,148.34,149.0,9534.0
2017-11-07 11:45:00,148.99,148.99,148.59,148.71,2772.0,148.99,148.99,148.59,148.71,2772.0
2017-11-07 11:50:00,148.71,148.71,148.35,148.66,4958.0,148.71,148.71,148.35,148.66,4958.0
2017-11-07 11:55:00,148.57,148.61,148.39,148.61,3050.0,148.57,148.61,148.39,148.61,3050.0
2017-11-07 12:00:00,148.51,148.94,148.45,148.87,2950.0,148.51,148.94,148.45,148.87,2950.0
2017-11-07 12:05:00,148.86,148.9,148.8,148.9,800.0,148.86,148.9,148.8,148.9,800.0
2017-11-07 12:10:00,148.9,148.91,148.28,148.47,12696.0,148.9,148.91,148.28,148.47,12696.0
2017-11-07 12:15:00,148.31,148.35,148.05,148.05,2120.0,148.31,148.35,148.05,148.05,2120.0
2017-11-07 12:20:00,148.09,148.37,147.98,148.29,3632.0,148.09,148.37,147.98,148.29,3632.0
2017-11-07 12:25:00,148.28,148.33,148.09,148.31,3619.0,148.28,148.33,148.09,148.31,3619.0
2017-11-07 12:30:00,148.39,148.52,148.33,148.52,900.0,148.39,148.52,148.33,148.52,900.0
2017-11-07 12:35:00,148.39,148.39,148.14,148.14,3411.0,148.39,148.39,148.14,148.14,3411.0
2017-11-07 12:40:00,148.19,148.19,148.0,148.0,2531.0,148.19,148.19,148.0,148.0,2531.0
2017-11-07 12:45:00,148.01,148.23,148.01,148.17,3557.0,148.01,148.23,148.01,148.17,3557.0
2017-11-07 12:50:00,148.18,148.65,148.09,148.65,4357.0,148.18,148.65,148.09,148.65,4357.0
2017-11-07 12:55:00,148.65,148.65,148.39,148.49,6846.0,148.65,148.65,148.39,148.49,6846.0
2017-11-07 13:00:00,148.36,148.41,148.27,148.36,5072.0,148.36,148.41,148.27,148.36,5072.0
2017-11-07 13:05:00,148.31,148.44,148.27,148.39,1100.0,148.31,148.44,148.27,148.39,1100.0
2017-11-07 13:10:00,148.39,148.44,148.16,148.19,6321.0,148.39,148.44,148.16,148.19,6321.0
2017-11-07 13:15:00,148.21,148.44,148.15,148.35,2718.0,148.21,148.44,148.15,148.35,2718.0
2017-11-07 13:20:00,148.37,148.37,148.14,148.2,2100.0,148.37,148.37,148.14,148.2,2100.0
2017-11-07 13:25:00,148.14,148.26,147.72,148.16,6220.0,148.14,148.26,147.72,148.16,6220.0
2017-11-07 13:30:00,148.14,148.36,148.14,148.35,3258.0,148.14,148.36,148.14,148.35,3258.0
2017-11-07 13:35:00,148.34,148.34,147.7,148.16,12170.0,148.34,148.34,147.7,148.16,12170.0
2017-11-07 13:40:00,148.16,148.31,148.0,148.16,7307.0,148.16,148.31,148.0,148.16,7307.0
2017-11-07 13:45:00,148.01,148.17,148.0,148.04,1200.0,148.01,148.17,148.0,148.04,1200.0
2017-11-07 13:50:00,148.09,148.09,147.75,147.75,10454.0,148.09,148.09,147.75,147.75,10454.0
2017-11-07 13:55:00,147.81,148.14,147.6,148.14,6654.0,147.81,148.14,147.6,148.14,6654.0
2017-11-07 14:00:00,148.17,148.37,148.09,148.26,9775.0,148.17,148.37,148.09,148.26,9775.0
2017-11-07 14:05:00,148.28,148.33,148.19,148.2,2900.0,148.28,148.33,148.19,148.2,2900.0
2017-11-07 14:10:00,148.2,148.21,147.99,148.01,4639.0,148.2,148.21,147.99,148.01,4639.0
2017-11-07 14:15:00,147.98,148.31,147.88,148.31,5079.0,147.98,148.31,147.88,148.31,5079.0
2017-11-07 14:20:00,148.29,148.7,148.29,148.52,13487.0,148.29,148.7,148.29,148.52,13487.0
2017-11-07 14:25:00,148.47,148.9,148.47,148.61,6622.0,148.47,148.9,148.47,148.61,6622.0
2017-11-07 14:30:00,148.74,148.9,148.61,148.81,6508.0,148.74,148.9,148.61,148.81,6508.0
2017-11-07 14:35:00,148.78,149.4,148.78,149.21,6148.0,148.78,149.4,148.78,149.21,6148.0
2017-11-07 14:40:00,149.12,149.29,149.05,149.23,2929.0,149.12,149.29,149.05,149.23,2929.0
2017-11-07 14:45:00,149.2,149.2,148.98,149.04,3939.0,149.2,149.2,148.98,149.04,3939.0
2017-11-07 14:50:00,149.0,149.36,148.99,149.36,3140.0,149.0,149.36,148.99,149.36,3140.0
2017-11-07 14:55:00,149.3,149.73,149.3,149.72,2750.0,149.3,149.73,149.3,149.72,2750.0
2017-11-07 15:00:00,149.66,149.9,149.51,149.73,14163.0,149.66,149.9,149.51,149.73,14163.0
2017-11-07 15:05:00,149.78,149.93,149.75,149.92,3258.0,149.78,149.93,149.75,149.92,3258.0
2017-11-07 15:10:00,149.87,149.87,149.68,149.78,8229.0,149.87,149.87,149.68,149.78,8229.0
2017-11-07 15:15:00,149.79,149.87,149.65,149.8,4999.0,149.79,149.87,149.65,149.8,4999.0
2017-11-07 15:20:00,149.81,149.89,149.76,149.85,4501.0,149.81,149.89,149.76,149.85,4501.0
2017-11-07 15:25:00,149.85,149.87,149.63,149.8,7696.0,149.85,149.87,149.63,149.8,7696.0
2017-11-07 15:30:00,149.8,149.86,149.54,149.54,6693.0,149.8,149.86,149.54,149.54,6693.0
2017-11-07 15:35:00,149.58,149.85,149.56,149.81,10606.0,149.58,149.85,149.56,149.81,10606.0
2017-11-07 15:40:00,149.82,149.82,149.69,149.81,13294.0,149.82,149.82,149.69,149.81,13294.0
2017-11-07 15:45:00,149.79,149.85,149.4,149.46,9150.0,149.79,149.85,149.4,149.46,9150.0
2017-11-07 15:50:00,149.61,149.85,149.61,149.79,15895.0,149.61,149.85,149.61,149.79,15895.0
2017-11-07 15:55:00,149.79,150.16,149.77,150.08,34314.0,149.79,150.16,149.77,150.08,34314.0
2017-11-08 09:30:00,149.83,149.93,149.2,149.58,6531.0,149.83,149.93,149.2,149.58,6531.0
2017-11-08 09:35:00,149.38,150.68,149.37,150.57,4444.0,149.38,150.68,149.37,150.57,4444.0
2017-11-08 09:40:00,150.58,151.08,150.26,151.07,3772.0,150.58,151.08,150.26,151.07,3772.0
2017-11-08 09:45:00,151.12,151.41,150.9,151.41,3356.0,151.12,151.41,150.9,151.41,3356.0
2017-11-08 09:50:00,151.06,151.06,150.69,150.69,7803.0,151.06,151.06,150.69,150.69,7803.0
2017-11-08 09:55:00,150.7,150.91,150.26,150.33,7011.0,150.7,150.91,150.26,150.33,7011.0
2017-11-08 10:00:00,150.36,150.5,150.13,150.14,6150.0,150.36,150.5,150.13,150.14,6150.0
2017-11-08 10:05:00,149.98,150.07,149.82,149.98,1700.0,149.98,150.07,149.82,149.98,1700.0
2017-11-08 10:10:00,149.96,150.22,149.91,150.02,7138.0,149.96,150.22,149.91,150.02,7138.0
2017-11-08 10:15:00,150.13,150.13,149.84,149.84,5427.0,150.13,150.13,149.84,149.84,5427.0
2017-11-08 10:20:00,149.83,150.18,149.66,150.18,3326.0,149.83,150.18,149.66,150.18,3326.0
2017-11-08 10:25:00,150.3,150.41,150.13,150.13,3797.0,150.3,150.41,150.13,150.13,3797.0
2017-11-08 10:30:00,150.24,150.72,150.24,150.48,4036.0,150.24,150.72,150.24,150.48,4036.0
2017-11-08 10:35:00,150.69,150.78,150.66,150.74,700.0,150.69,150.78,150.66,150.74,700.0
2017-11-08 10:40:00,150.78,150.78,150.66,150.66,300.0,150.78,150.78,150.66,150.66,300.0
2017-11-08 10:45:00,150.79,150.88,150.38,150.38,3200.0,150.79,150.88,150.38,150.38,3200.0
2017-11-08 10:50:00,150.33,150.7,150.2,150.67,6339.0,150.33,150.7,150.2,150.67,6339.0
2017-11-08 10:55:00,150.61,150.61,150.43,150.43,2700.0,150.61,150.61,150.43,150.43,2700.0
2017-11-08 11:00:00,150.47,150.47,150.34,150.4,900.0,150.47,150.47,150.34,150.4,900.0
2017-11-08 11:05:00,150.36,150.42,150.22,150.23,3133.0,150.36,150.42,150.22,150.23,3133.0
2017-11-08 11:10:00,150.31,150.31,150.21,150.23,1800.0,150.31,150.31,150.21,150.23,1800.0
2017-11-08 11:15:00,150.14,150.14,149.99,150.14,1100.0,150.14,150.14,149.99,150.14,1100.0
2017-11-08 11:20:00,149.96,150.15,149.95,149.95,900.0,149.96,150.15,149.95,149.95,900.0
2017-11-08 11:25:00,149.89,150.08,149.87,150.03,4650.0,149.89,150.08,149.87,150.03,4650.0
2017-11-08 11:30:00,150.02,150.07,149.95,149.95,2100.0,150.02,150.07,149.95,149.95,2100.0
2017-11-08 11:35:00,149.99,150.15,149.98,150.11,2300.0,149.99,150.15,149.98,150.11,2300.0
2017-11-08 11:40:00,150.14,150.14,149.98,149.98,4700.0,150.14,150.14,149.98,149.98,4700.0
2017-11-08 11:45:00,149.92,149.96,149.88,149.96,1100.0,149.92,149.96,149.88,149.96,1100.0
2017-11-08 11:50:00,149.87,149.89,149.55,149.62,2100.0,149.87,149.89,149.55,149.62,2100.0
2017-11-08 11:55:00,149.62,149.78,149.62,149.66,1300.0,149.62,149.78,149.62,149.66,1300.0
2017-11-08 12:00:00,149.64,149.99,149.64,149.99,4572.0,149.64,149.99,149.64,149.99,4572.0
2017-11-08 12:05:00,150.0,150.29,149.99,150.11,2791.0,150.0,150.29,149.99,150.11,2791.0
2017-11-08 12:10:00,150.03,150.14,150.01,150.1,1500.0,150.03,150.14,150.01,150.1,1500.0
2017-11-08 12:15:00,150.17,150.17,150.09,150.1,2011.0,150.17,150.17,150.09,150.1,2011.0
2017-11-08 12:20:00,150.11,150.16,150.09,150.15,1300.0,150.11,150.16,150.09,150.15,1300.0
2017-11-08 12:25:00,150.09,150.11,150.02,150.11,300.0,150.09,150.11,150.02,150.11,300.0
2017-11-08 12:30:00,150.16,150.21,150.16,150.2,600.0,150.16,150.21,150.16,150.2,600.0
2017-11-08 12:35:00,150.27,150.27,150.18,150.27,1200.0,150.27,150.27,150.18,150.27,1200.0
2017-11-08 12:40:00,150.18,150.27,150.09,150.13,2550.0,150.18,150.27,150.09,150.13,2550.0
2017-11-08 12:45:00,150.05,150.19,150.05,150.05,2579.0,150.05,150.19,150.05,150.05,2579.0
2017-11-08 12:50:00,150.14,150.19,150.13,150.19,300.0,150.14,150.19,150.13,150.19,300.0
2017-11-08 12:55:00,150.29,150.35,150.16,150.35,600.0,150.29,150.35,150.16,150.35,600.0
2017-11-08 13:00:00,150.4,150.54,150.36,150.41,4100.0,150.4,150.54,150.36,150.41,4100.0
2017-11-08 13:05:00,150.46,150.49,150.39,150.4,6355.0,150.46,150.49,150.39,150.4,6355.0
2017-11-08 13:10:00,150.4,150.4,150.33,150.33,1300.0,150.4,150.4,150.33,150.33,1300.0
2017-11-08 13:15:00,150.3,150.4,150.29,150.29,1690.0,150.3,150.4,150.29,150.29,1690.0
2017-11-08 13:20:00,150.25,150.29,150.24,150.24,800.0,150.25,150.29,150.24,150.24,800.0
2017-11-08 13:25:00,150.34,150.81,150.34,150.81,2810.0,150.34,150.81,150.34,150.81,2810.0
2017-11-08 13:30:00,150.83,150.83,150.56,150.62,2714.0,150.83,150.83,150.56,150.62,2714.0
2017-11-08 13:35:00,150.67,150.78,150.49,150.49,2902.0,150.67,150.78,150.49,150.49,2902.0
2017-11-08 13:40:00,150.49,150.49,150.38,150.38,700.0,150.49,150.49,150.38,150.38,700.0
2017-11-08 13:45:00,150.41,150.41,150.29,150.29,600.0,150.41,150.41,150.29,150.29,600.0
2017-11-08 13:50:00,150.28,150.29,150.16,150.16,1442.0,150.28,150.29,150.16,150.16,1442.0
2017-11-08 13:55:00,150.1,150.16,149.98,149.98,700.0,150.1,150.16,149.98,149.98,700.0
2017-11-08 14:00:00,150.02,150.05,150.0,150.0,2500.0,150.02,150.05,150.0,150.0,2500.0
2017-11-08 14:05:00,150.05,150.05,149.92,149.92,1600.0,150.05,150.05,149.92,149.92,1600.0
2017-11-08 14:10:00,150.01,150.16,149.92,150.16,2605.0,150.01,150.16,149.92,150.16,2605.0
2017-11-08 14:15:00,150.08,150.2,150.08,150.11,2600.0,150.08,150.2,150.08,150.11,2600.0
2017-11-08 14:20:00,150.12,150.12,149.97,150.05,4821.0,150.12,150.12,149.97,150.05,4821.0
2017-11-08 14:25:00,150.07,150.07,149.8,149.8,3700.0,150.07,150.07,149.8,149.8,3700.0
2017-11-08 14:30:00,149.89,149.89,149.63,149.63,1700.0,149.89,149.89,149.63,149.63,1700.0
2017-11-08 14:35:00,149.69,149.74,149.38,149.46,6479.0,149.69,149.74,149.38,149.46,6479.0
2017-11-08 14:40:00,149.46,149.46,149.29,149.33,2866.0,149.46,149.46,149.29,149.33,2866.0
2017-11-08 14:45:00,149.37,149.56,149.13,149.56,10702.0,149.37,149.56,149.13,149.56,10702.0
2017-11-08 14:50:00,149.53,149.67,149.46,149.67,4737.0,149.53,149.67,149.46,149.67,4737.0
2017-11-08 14:55:00,149.63,149.63,149.4,149.51,3457.0,149.63,149.63,149.4,149.51,3457.0
2017-11-08 15:00:00,149.65,149.95,149.65,149.82,2700.0,149.65,149.95,149.65,149.82,2700.0
2017-11-08 15:05:00,149.91,150.06,149.83,150.03,5558.0,149.91,150.06,149.83,150.03,5558.0
2017-11-08 15:10:00,149.96,150.02,149.9,150.02,2205.0,149.96,150.02,149.9,150.02,2205.0
2017-11-08 15:15:00,150.03,150.07,149.96,150.01,2602.0,150.03,150.07,149.96,150.01,2602.0
2017-11-08 15:20:00,150.08,150.09,149.9,149.93,3500.0,150.08,150.09,149.9,149.93,3500.0
2017-11-08 15:25:00,149.91,150.0,149.86,149.86,5479.0,149.91,150.0,149.86,149.86,5479.0
2017-11-08 15:30:00,149.86,149.92,149.79,149.79,3900.0,149.86,149.92,149.79,149.79,3900.0
2017-11-08 15:35:00,149.83,149.97,149.79,149.89,7676.0,149.83,149.97,149.79,149.89,7676.0
2017-11-08 15:40:00,149.95,149.95,149.84,149.85,5929.0,149.95,149.95,149.84,149.85,5929.0
2017-11-08 15:45:00,149.93,149.93,149.82,149.82,9796.0,149.93,149.93,149.82,149.82,9796.0
2017-11-08 15:50:00,149.88,150.16,149.88,150.09,16537.0,149.88,150.16,149.88,150.09,16537.0
2017-11-08 15:55:00,150.07,150.16,150.03,150.06,19896.0,150.07,150.16,150.03,150.06,19896.0
2017-11-09 09:30:00,149.45,150.18,149.45,150.18,5335.0,149.45,150.18,149.45,150.18,5335.0
2017-11-09 09:35:00,150.67,150.67,150.03,150.03,23598.0,150.67,150.67,150.03,150.03,23598.0
2017-11-09 09:40:00,150.23,150.66,150.17,150.44,2539.0,150.23,150.66,150.17,150.44,2539.0
2017-11-09 09:45:00,150.37,150.74,150.05,150.05,2700.0,150.37,150.74,150.05,150.05,2700.0
2017-11-09 09:50:00,150.05,150.39,149.56,149.85,5500.0,150.05,150.39,149.56,149.85,5500.0
2017-11-09 09:55:00,149.69,149.82,149.6,149.82,1050.0,149.69,149.82,149.6,149.82,1050.0
2017-11-09 10:00:00,149.71,149.71,149.71,149.71,100.0,149.71,149.71,149.71,149.71,100.0
2017-11-09 10:05:00,149.57,149.92,149.56,149.91,1270.0,149.57,149.92,149.56,149.91,1270.0
2017-11-09 10:10:00,149.98,150.0,149.75,149.78,6502.0,149.98,150.0,149.75,149.78,6502.0
2017-11-09 10:15:00,149.76,149.98,149.76,149.84,1395.0,149.76,149.98,149.76,149.84,1395.0
2017-11-09 10:20:00,149.95,150.0,149.79,149.81,5105.0,149.95,150.0,149.79,149.81,5105.0
2017-11-09 10:25:00,149.82,149.9,149.72,149.88,1500.0,149.82,149.9,149.72,149.88,1500.0
2017-11-09 10:30:00,149.86,149.97,149.67,149.88,3100.0,149.86,149.97,149.67,149.88,3100.0
2017-11-09 10:35:00,149.8,149.85,149.73,149.73,3933.0,149.8,149.85,149.73,149.73,3933.0
2017-11-09 10:40:00,149.68,149.77,149.59,149.74,1466.0,149.68,149.77,149.59,149.74,1466.0
2017-11-09 10:45:00,149.77,150.0,149.75,149.83,5908.0,149.77,150.0,149.75,149.83,5908.0
2017-11-09 10:50:00,149.89,149.93,149.86,149.93,1000.0,149.89,149.93,149.86,149.93,1000.0
2017-11-09 10:55:00,149.98,150.01,149.83,149.83,4200.0,149.98,150.01,149.83,149.83,4200.0
2017-11-09 11:00:00,149.87,149.87,149.76,149.76,1380.0,149.87,149.87,149.76,149.76,1380.0
2017-11-09 11:05:00,149.83,149.86,149.78,149.86,1200.0,149.83,149.86,149.78,149.86,1200.0
2017-11-09 11:10:00,149.86,149.86,149.67,149.67,2476.0,149.86,149.86,149.67,149.67,2476.0
2017-11-09 11:15:00,149.7,149.75,149.64,149.67,2700.0,149.7,149.75,149.64,149.67,2700.0
2017-11-09 11:20:00,149.85,149.85,149.57,149.57,2000.0,149.85,149.85,149.57,149.57,2000.0
2017-11-09 11:25:00,149.67,149.79,149.59,149.59,1818.0,149.67,149.79,149.59,149.59,1818.0
2017-11-09 11:30:00,149.71,149.71,149.62,149.63,209.0,149.71,149.71,149.62,149.63,209.0
2017-11-09 11:35:00,149.59,149.59,149.4,149.47,5553.0,149.59,149.59,149.4,149.47,5553.0
2017-11-09 11:40:00,149.5,149.74,149.48,149.74,1934.0,149.5,149.74,149.48,149.74,1934.0
2017-11-09 11:45:00,149.56,149.65,149.31,149.58,1900.0,149.56,149.65,149.31,149.58,1900.0
2017-11-09 11:50:00,149.58,149.58,149.29,149.42,1400.0,149.58,149.58,149.29,149.42,1400.0
2017-11-09 11:55:00,149.25,149.69,149.25,149.69,2400.0,149.25,149.69,149.25,149.69,2400.0
2017-11-09 12:00:00,149.61,149.71,149.21,149.22,3412.0,149.61,149.71,149.21,149.22,3412.0
2017-11-09 12:05:00,149.51,149.62,149.51,149.62,1500.0,149.51,149.62,149.51,149.62,1500.0
2017-11-09 12:10:00,149.42,149.63,149.37,149.57,3101.0,149.42,149.63,149.37,149.57,3101.0
2017-11-09 12:15:00,149.6,149.74,149.55,149.55,550.0,149.6,149.74,149.55,149.55,550.0
2017-11-09 12:20:00,149.68,149.87,149.63,149.63,2457.0,149.68,149.87,149.63,149.63,2457.0
2017-11-09 12:25:00,149.7,149.73,149.57,149.67,1898.0,149.7,149.73,149.57,149.67,1898.0
2017-11-09 12:30:00,149.59,149.59,149.38,149.38,1500.0,149.59,149.59,149.38,149.38,1500.0
2017-11-09 12:35:00,149.43,149.83,149.43,149.83,2328.0,149.43,149.83,149.43,149.83,2328.0
2017-11-09 12:40:00,149.81,149.81,149.56,149.56,2102.0,149.81,149.81,149.56,149.56,2102.0
2017-11-09 12:45:00,149.56,149.56,149.31,149.51,2591.0,149.56,149.56,149.31,149.51,2591.0
2017-11-09 12:50:00,149.43,149.58,149.42,149.51,2550.0,149.43,149.58,149.42,149.51,2550.0
2017-11-09 12:55:00,149.48,149.62,149.48,149.56,1800.0,149.48,149.62,149.48,149.56,1800.0
2017-11-09 13:00:00,149.5,149.5,149.31,149.31,2200.0,149.5,149.5,149.31,149.31,2200.0
2017-11-09 13:05:00,149.08,149.31,149.08,149.31,1603.0,149.08,149.31,149.08,149.31,1603.0
2017-11-09 13:10:00,149.42,149.5,149.27,149.27,2150.0,149.42,149.5,149.27,149.27,2150.0
2017-11-09 13:15:00,149.22,149.28,149.17,149.18,1597.0,149.22,149.28,149.17,149.18,1597.0
2017-11-09 13:20:00,149.2,149.38,149.2,149.38,1400.0,149.2,149.38,149.2,149.38,1400.0
2017-11-09 13:25:00,149.41,149.44,149.24,149.24,2625.0,149.41,149.44,149.24,149.24,2625.0
2017-11-09 13:30:00,149.22,149.22,149.03,149.03,802.0,149.22,149.22,149.03,149.03,802.0
2017-11-09 13:35:00,149.03,149.3,149.03,149.1,1900.0,149.03,149.3,149.03,149.1,1900.0
2017-11-09 13:40:00,149.07,149.07,149.0,149.0,1300.0,149.07,149.07,149.0,149.0,1300.0
2017-11-09 13:45:00,149.02,149.37,149.0,149.29,3700.0,149.02,149.37,149.0,149.29,3700.0
2017-11-09 13:50:00,149.24,149.37,149.24,149.3,900.0,149.24,149.37,149.24,149.3,900.0
2017-11-09 13:55:00,149.33,149.54,149.33,149.53,2000.0,149.33,149.54,149.33,149.53,2000.0
2017-11-09 14:00:00,149.59,149.66,149.35,149.41,3200.0,149.59,149.66,149.35,149.41,3200.0
2017-11-09 14:05:00,149.44,149.5,149.29,149.5,2900.0,149.44,149.5,149.29,149.5,2900.0
2017-11-09 14:10:00,149.51,149.51,149.31,149.33,1651.0,149.51,149.51,149.31,149.33,1651.0
2017-11-09 14:15:00,149.35,149.5,149.34,149.5,2541.0,149.35,149.5,149.34,149.5,2541.0
2017-11-09 14:20:00,149.52,149.63,149.52,149.61,2200.0,149.52,149.63,149.52,149.61,2200.0
2017-11-09 14:25:00,149.62,149.7,149.55,149.55,2050.0,149.62,149.7,149.55,149.55,2050.0
2017-11-09 14:30:00,149.64,149.81,149.64,149.81,800.0,149.64,149.81,149.64,149.81,800.0
2017-11-09 14:35:00,149.72,149.72,149.46,149.48,1800.0,149.72,149.72,149.46,149.48,1800.0
2017-11-09 14:40:00,149.56,149.56,149.36,149.36,1108.0,149.56,149.56,149.36,149.36,1108.0
2017-11-09 14:45:00,149.33,149.35,149.18,149.18,1042.0,149.33,149.35,149.18,149.18,1042.0
2017-11-09 14:50:00,149.27,149.43,149.22,149.43,3156.0,149.27,149.43,149.22,149.43,3156.0
2017-11-09 14:55:00,149.46,149.67,149.4,149.67,1200.0,149.46,149.67,149.4,149.67,1200.0
2017-11-09 15:00:00,149.75,149.85,149.57,149.57,3149.0,149.75,149.85,149.57,149.57,3149.0
2017-11-09 15:05:00,149.67,149.73,149.57,149.71,2600.0,149.67,149.73,149.57,149.71,2600.0
2017-11-09 15:10:00,149.7,149.76,149.61,149.69,2175.0,149.7,149.76,149.61,149.69,2175.0
2017-11-09 15:15:00,149.67,149.84,149.66,149.76,3300.0,149.67,149.84,149.66,149.76,3300.0
2017-11-09 15:20:00,149.74,149.85,149.66,149.81,3900.0,149.74,149.85,149.66,149.81,3900.0
2017-11-09 15:25:00,149.74,149.75,149.69,149.73,4902.0,149.74,149.75,149.69,149.73,4902.0
2017-11-09 15:30:00,149.73,149.78,149.58,149.61,4200.0,149.73,149.78,149.58,149.61,4200.0
2017-11-09 15:35:00,149.7,149.92,149.7,149.92,8369.0,149.7,149.92,149.7,149.92,8369.0
2017-11-09 15:40:00,149.95,149.98,149.72,149.72,12847.0,149.95,149.98,149.72,149.72,12847.0
2017-11-09 15:45:00,149.72,149.88,149.68,149.88,8356.0,149.72,149.88,149.68,149.88,8356.0
2017-11-09 15:50:00,149.94,150.18,149.87,150.09,23270.0,149.94,150.18,149.87,150.09,23270.0
2017-11-09 15:55:00,150.09,150.28,150.09,150.19,28336.0,150.09,150.28,150.09,150.19,28336.0
2017-11-10 09:30:00,149.15,149.83,149.15,149.83,5715.0,149.15,149.83,149.15,149.83,5715.0
2017-11-10 09:35:00,149.45,149.53,149.26,149.32,2874.0,149.45,149.53,149.26,149.32,2874.0
2017-11-10 09:40:00,149.35,149.42,149.12,149.26,2300.0,149.35,149.42,149.12,149.26,2300.0
2017-11-10 09:45:00,149.08,149.24,148.77,149.23,5252.0,149.08,149.24,148.77,149.23,5252.0
2017-11-10 09:50:00,149.07,149.09,148.83,148.93,5072.0,149.07,149.09,148.83,148.93,5072.0
2017-11-10 09:55:00,149.03,149.03,148.64,148.64,3700.0,149.03,149.03,148.64,148.64,3700.0
2017-11-10 10:00:00,148.75,148.85,148.68,148.71,1685.0,148.75,148.85,148.68,148.71,1685.0
2017-11-10 10:05:00,148.71,148.71,148.6,148.64,503.0,148.71,148.71,148.6,148.64,503.0
2017-11-10 10:10:00,148.71,148.71,148.35,148.43,3000.0,148.71,148.71,148.35,148.43,3000.0
2017-11-10 10:15:00,148.38,148.47,148.29,148.29,1900.0,148.38,148.47,148.29,148.29,1900.0
2017-11-10 10:20:00,148.14,148.14,147.84,147.97,2300.0,148.14,148.14,147.84,147.97,2300.0
2017-11-10 10:25:00,147.77,147.81,147.7,147.71,421.0,147.77,147.81,147.7,147.71,421.0
2017-11-10 10:30:00,147.7,147.9,147.32,147.32,10425.0,147.7,147.9,147.32,147.32,10425.0
2017-11-10 10:35:00,147.29,147.42,146.91,147.0,9078.0,147.29,147.42,146.91,147.0,9078.0
2017-11-10 10:40:00,147.07,147.53,146.93,147.28,7626.0,147.07,147.53,146.93,147.28,7626.0
2017-11-10 10:45:00,147.34,147.34,147.27,147.28,600.0,147.34,147.34,147.27,147.28,600.0
2017-11-10 10:50:00,147.35,147.7,147.35,147.53,4255.0,147.35,147.7,147.35,147.53,4255.0
2017-11-10 10:55:00,147.55,147.66,147.54,147.64,900.0,147.55,147.66,147.54,147.64,900.0
2017-11-10 11:00:00,147.58,147.64,147.51,147.53,4333.0,147.58,147.64,147.51,147.53,4333.0
2017-11-10 11:05:00,147.37,147.63,147.37,147.62,1800.0,147.37,147.63,147.37,147.62,1800.0
2017-11-10 11:10:00,147.63,147.8,147.49,147.8,4075.0,147.63,147.8,147.49,147.8,4075.0
2017-11-10 11:15:00,147.84,147.9,147.63,147.68,7400.0,147.84,147.9,147.63,147.68,7400.0
2017-11-10 11:20:00,147.62,147.84,147.59,147.8,3840.0,147.62,147.84,147.59,147.8,3840.0
2017-11-10 11:25:00,147.84,147.94,147.78,147.87,2000.0,147.84,147.94,147.78,147.87,2000.0
2017-11-10 11:30:00,147.87,147.94,147.81,147.94,6100.0,147.87,147.94,147.81,147.94,6100.0
2017-11-10 11:35:00,147.85,147.97,147.83,147.87,2400.0,147.85,147.97,147.83,147.87,2400.0
2017-11-10 11:40:00,147.77,147.86,147.72,147.86,2469.0,147.77,147.86,147.72,147.86,2469.0
2017-11-10 11:45:00,147.77,147.81,147.59,147.65,1900.0,147.77,147.81,147.59,147.65,1900.0
2017-11-10 11:50:00,147.66,147.9,147.65,147.65,2000.0,147.66,147.9,147.65,147.65,2000.0
2017-11-10 11:55:00,147.66,147.76,147.66,147.76,1200.0,147.66,147.76,147.66,147.76,1200.0
2017-11-10 12:00:00,147.71,147.72,147.61,147.72,1800.0,147.71,147.72,147.61,147.72,1800.0
2017-11-10 12:05:00,147.71,147.83,147.69,147.83,2950.0,147.71,147.83,147.69,147.83,2950.0
2017-11-10 12:10:00,147.83,147.85,147.83,147.84,200.0,147.83,147.85,147.83,147.84,200.0
2017-11-10 12:15:00,147.84,147.85,147.72,147.78,3000.0,147.84,147.85,147.72,147.78,3000.0
2017-11-10 12:20:00,147.8,147.95,147.8,147.94,3000.0,147.8,147.95,147.8,147.94,3000.0
2017-11-10 12:25:00,147.89,147.89,147.78,147.78,1800.0,147.89,147.89,147.78,147.78,1800.0
2017-11-10 12:30:00,147.68,147.72,147.61,147.61,2200.0,147.68,147.72,147.61,147.61,2200.0
2017-11-10 12:35:00,147.61,147.61,147.4,147.44,1450.0,147.61,147.61,147.4,147.44,1450.0
2017-11-10 12:40:00,147.47,147.48,147.4,147.48,3458.0,147.47,147.48,147.4,147.48,3458.0
2017-11-10 12:45:00,147.48,147.55,147.47,147.47,400.0,147.48,147.55,147.47,147.47,400.0
2017-11-10 12:50:00,147.53,147.56,147.53,147.56,600.0,147.53,147.56,147.53,147.56,600.0
2017-11-10 12:55:00,147.56,147.6,147.46,147.47,5181.0,147.56,147.6,147.46,147.47,5181.0
2017-11-10 13:00:00,147.56,147.6,147.35,147.59,8127.0,147.56,147.6,147.35,147.59,8127.0
2017-11-10 13:05:00,147.65,147.65,147.42,147.42,4079.0,147.65,147.65,147.42,147.42,4079.0
2017-11-10 13:10:00,147.35,147.36,147.34,147.34,400.0,147.35,147.36,147.34,147.34,400.0
2017-11-10 13:15:00,147.36,147.59,147.34,147.5,6226.0,147.36,147.59,147.34,147.5,6226.0
2017-11-10 13:20:00,147.52,147.53,147.39,147.39,1900.0,147.52,147.53,147.39,147.39,1900.0
2017-11-10 13:25:00,147.32,147.38,147.31,147.31,2100.0,147.32,147.38,147.31,147.31,2100.0
2017-11-10 13:30:00,147.37,147.4,147.32,147.33,2200.0,147.37,147.4,147.32,147.33,2200.0
2017-11-10 13:35:00,147.38,147.38,147.17,147.17,2800.0,147.38,147.38,147.17,147.17,2800.0
2017-11-10 13:40:00,147.16,147.16,146.94,146.94,3100.0,147.16,147.16,146.94,146.94,3100.0
2017-11-10 13:45:00,147.0,147.01,146.95,147.01,1600.0,147.0,147.01,146.95,147.01,1600.0
2017-11-10 13:50:00,147.0,147.21,147.0,147.17,1500.0,147.0,147.21,147.0,147.17,1500.0
2017-11-10 13:55:00,147.18,147.35,147.18,147.34,2600.0,147.18,147.35,147.18,147.34,2600.0
2017-11-10 14:00:00,147.28,147.32,147.18,147.18,2860.0,147.28,147.32,147.18,147.18,2860.0
2017-11-10 14:05:00,147.27,147.58,147.22,147.43,4334.0,147.27,147.58,147.22,147.43,4334.0
2017-11-10 14:10:00,147.43,147.48,147.36,147.4,4122.0,147.43,147.48,147.36,147.4,4122.0
2017-11-10 14:15:00,147.4,147.52,147.34,147.39,3200.0,147.4,147.52,147.34,147.39,3200.0
2017-11-10 14:20:00,147.4,147.49,147.37,147.42,5946.0,147.4,147.49,147.37,147.42,5946.0
2017-11-10 14:25:00,147.47,147.49,146.82,146.84,10027.0,147.47,147.49,146.82,146.84,10027.0
2017-11-10 14:30:00,146.8,147.08,146.76,147.06,6252.0,146.8,147.08,146.76,147.06,6252.0
2017-11-10 14:35:00,147.14,147.51,147.09,147.47,7890.0,147.14,147.51,147.09,147.47,7890.0
2017-11-10 14:40:00,147.56,147.58,147.46,147.47,3439.0,147.56,147.58,147.46,147.47,3439.0
2017-11-10 14:45:00,147.5,147.56,147.4,147.43,2095.0,147.5,147.56,147.4,147.43,2095.0
2017-11-10 14:50:00,147.47,147.52,147.42,147.47,4115.0,147.47,147.52,147.42,147.47,4115.0
2017-11-10 14:55:00,147.5,147.56,147.06,147.06,5251.0,147.5,147.56,147.06,147.06,5251.0
2017-11-10 15:00:00,147.06,147.39,147.06,147.39,3319.0,147.06,147.39,147.06,147.39,3319.0
2017-11-10 15:05:00,147.34,147.35,147.24,147.27,3449.0,147.34,147.35,147.24,147.27,3449.0
2017-11-10 15:10:00,147.23,147.27,147.17,147.19,1900.0,147.23,147.27,147.17,147.19,1900.0
2017-11-10 15:15:00,147.22,147.3,147.22,147.3,2200.0,147.22,147.3,147.22,147.3,2200.0
2017-11-10 15:20:00,147.33,147.44,147.3,147.44,2110.0,147.33,147.44,147.3,147.44,2110.0
2017-11-10 15:25:00,147.44,147.47,147.34,147.34,5047.0,147.44,147.47,147.34,147.34,5047.0
2017-11-10 15:30:00,147.34,147.36,147.22,147.24,3943.0,147.34,147.36,147.22,147.24,3943.0
2017-11-10 15:35:00,147.27,147.43,147.22,147.43,9021.0,147.27,147.43,147.22,147.43,9021.0
2017-11-10 15:40:00,147.44,147.45,147.25,147.26,6300.0,147.44,147.45,147.25,147.26,6300.0
2017-11-10 15:45:00,147.27,147.56,147.27,147.51,16105.0,147.27,147.56,147.27,147.51,16105.0
2017-11-10 15:50:00,147.53,147.8,147.53,147.79,13668.0,147.53,147.8,147.53,147.79,13668.0
2017-11-10 15:55:00,147.78,147.9,147.68,147.68,37595.0,147.78,147.9,147.68,147.68,37595.0
2017-11-13 09:30:00,146.91,147.27,146.09,146.15,13061.0,146.91,147.27,146.09,146.15,13061.0
2017-11-13 09:35:00,146.09,146.79,146.09,146.47,1400.0,146.09,146.79,146.09,146.47,1400.0
2017-11-13 09:40:00,146.49,146.72,146.35,146.65,5557.0,146.49,146.72,146.35,146.65,5557.0
2017-11-13 09:45:00,146.69,146.73,146.41,146.41,11300.0,146.69,146.73,146.41,146.41,11300.0
2017-11-13 09:50:00,146.16,146.41,146.16,146.19,3200.0,146.16,146.41,146.16,146.19,3200.0
2017-11-13 09:55:00,146.18,146.49,146.18,146.49,3772.0,146.18,146.49,146.18,146.49,3772.0
2017-11-13 10:00:00,146.59,146.68,146.4,146.4,3500.0,146.59,146.68,146.4,146.4,3500.0
2017-11-13 10:05:00,146.28,146.51,146.24,146.34,5104.0,146.28,146.51,146.24,146.34,5104.0
2017-11-13 10:10:00,146.5,146.7,146.48,146.54,3300.0,146.5,146.7,146.48,146.54,3300.0
2017-11-13 10:15:00,146.52,146.69,146.5,146.63,1000.0,146.52,146.69,146.5,146.63,1000.0
2017-11-13 10:20:00,146.55,147.0,146.5,146.83,5758.0,146.55,147.0,146.5,146.83,5758.0
2017-11-13 10:25:00,146.82,146.9,146.82,146.85,700.0,146.82,146.9,146.82,146.85,700.0
2017-11-13 10:30:00,146.84,146.9,146.8,146.87,1943.0,146.84,146.9,146.8,146.87,1943.0
2017-11-13 10:35:00,146.76,146.93,146.73,146.84,4550.0,146.76,146.93,146.73,146.84,4550.0
2017-11-13 10:40:00,146.86,147.16,146.8,146.95,11053.0,146.86,147.16,146.8,146.95,11053.0
2017-11-13 10:45:00,146.96,147.09,146.81,147.06,8886.0,146.96,147.09,146.81,147.06,8886.0
2017-11-13 10:50:00,147.11,147.41,147.04,147.16,4300.0,147.11,147.41,147.04,147.16,4300.0
2017-11-13 10:55:00,147.17,147.2,147.0,147.15,4700.0,147.17,147.2,147.0,147.15,4700.0
2017-11-13 11:00:00,147.28,147.29,146.66,147.12,6775.0,147.28,147.29,146.66,147.12,6775.0
2017-11-13 11:05:00,147.0,147.14,146.73,146.96,8079.0,147.0,147.14,146.73,146.96,8079.0
2017-11-13 11:10:00,147.08,147.29,147.02,147.28,2900.0,147.08,147.29,147.02,147.28,2900.0
2017-11-13 11:15:00,147.34,147.55,147.23,147.35,8920.0,147.34,147.55,147.23,147.35,8920.0
2017-11-13 11:20:00,147.46,147.54,147.44,147.46,2848.0,147.46,147.54,147.44,147.46,2848.0
2017-11-13 11:25:00,147.46,147.81,147.43,147.6,3960.0,147.46,147.81,147.43,147.6,3960.0
2017-11-13 11:30:00,147.52,147.6,147.38,147.6,5700.0,147.52,147.6,147.38,147.6,5700.0
2017-11-13 11:35:00,147.63,147.93,147.63,147.93,1000.0,147.63,147.93,147.63,147.93,1000.0
2017-11-13 11:40:00,147.92,147.92,147.65,147.65,3848.0,147.92,147.92,147.65,147.65,3848.0
2017-11-13 11:45:00,147.71,147.82,147.65,147.74,1711.0,147.71,147.82,147.65,147.74,1711.0
2017-11-13 11:50:00,147.73,147.73,147.55,147.65,2185.0,147.73,147.73,147.55,147.65,2185.0
2017-11-13 11:55:00,147.6,147.69,147.48,147.49,3950.0,147.6,147.69,147.48,147.49,3950.0
2017-11-13 12:00:00,147.5,147.75,147.5,147.75,2300.0,147.5,147.75,147.5,147.75,2300.0
2017-11-13 12:05:00,147.77,147.92,147.77,147.91,1278.0,147.77,147.92,147.77,147.91,1278.0
2017-11-13 12:10:00,147.91,147.91,147.63,147.64,2000.0,147.91,147.91,147.63,147.64,2000.0
2017-11-13 12:15:00,147.63,147.67,147.53,147.53,1411.0,147.63,147.67,147.53,147.53,1411.0
2017-11-13 12:20:00,147.67,147.78,147.61,147.78,2914.0,147.67,147.78,147.61,147.78,2914.0
2017-11-13 12:25:00,147.72,147.79,147.54,147.54,2500.0,147.72,147.79,147.54,147.54,2500.0
2017-11-13 12:30:00,147.56,147.6,147.54,147.55,800.0,147.56,147.6,147.54,147.55,800.0
2017-11-13 12:35:00,147.56,147.63,147.49,147.58,3800.0,147.56,147.63,147.49,147.58,3800.0
2017-11-13 12:40:00,147.61,147.7,147.6,147.66,1900.0,147.61,147.7,147.6,147.66,1900.0
2017-11-13 12:45:00,147.69,147.73,147.46,147.55,5000.0,147.69,147.73,147.46,147.55,5000.0
2017-11-13 12:50:00,147.55,147.68,147.46,147.59,16221.0,147.55,147.68,147.46,147.59,16221.0
2017-11-13 12:55:00,147.59,147.86,147.58,147.77,1500.0,147.59,147.86,147.58,147.77,1500.0
2017-11-13 13:00:00,147.77,147.8,147.64,147.65,2801.0,147.77,147.8,147.64,147.65,2801.0
2017-11-13 13:05:00,147.8,147.8,147.56,147.72,1109.0,147.8,147.8,147.56,147.72,1109.0
2017-11-13 13:10:00,147.74,147.76,147.64,147.65,2109.0,147.74,147.76,147.64,147.65,2109.0
2017-11-13 13:15:00,147.64,147.83,147.64,147.77,2277.0,147.64,147.83,147.64,147.77,2277.0
2017-11-13 13:20:00,147.86,147.87,147.8,147.82,900.0,147.86,147.87,147.8,147.82,900.0
2017-11-13 13:25:00,147.85,147.9,147.76,147.83,2900.0,147.85,147.9,147.76,147.83,2900.0
2017-11-13 13:30:00,147.82,147.94,147.82,147.9,1200.0,147.82,147.94,147.82,147.9,1200.0
2017-11-13 13:35:00,147.9,147.9,147.89,147.89,900.0,147.9,147.9,147.89,147.89,900.0
2017-11-13 13:40:00,147.82,147.99,147.82,147.94,700.0,147.82,147.99,147.82,147.94,700.0
2017-11-13 13:45:00,147.92,147.92,147.75,147.76,1999.0,147.92,147.92,147.75,147.76,1999.0
2017-11-13 13:50:00,147.78,147.78,147.6,147.68,10990.0,147.78,147.78,147.6,147.68,10990.0
2017-11-13 13:55:00,147.64,147.68,147.6,147.61,4475.0,147.64,147.68,147.6,147.61,4475.0
2017-11-13 14:00:00,147.62,147.69,147.6,147.67,5596.0,147.62,147.69,147.6,147.67,5596.0
2017-11-13 14:05:00,147.71,147.74,147.63,147.64,5562.0,147.71,147.74,147.63,147.64,5562.0
2017-11-13 14:10:00,147.64,147.72,147.59,147.63,2400.0,147.64,147.72,147.59,147.63,2400.0
2017-11-13 14:15:00,147.62,147.63,147.51,147.62,48920.0,147.62,147.63,147.51,147.62,48920.0
2017-11-13 14:20:00,147.62,147.9,147.6,147.9,7600.0,147.62,147.9,147.6,147.9,7600.0
2017-11-13 14:25:00,147.84,148.03,147.84,148.03,3306.0,147.84,148.03,147.84,148.03,3306.0
2017-11-13 14:30:00,148.03,148.04,147.87,147.87,3574.0,148.03,148.04,147.87,147.87,3574.0
2017-11-13 14:35:00,147.9,147.9,147.84,147.84,800.0,147.9,147.9,147.84,147.84,800.0
2017-11-13 14:40:00,147.83,147.85,147.7,147.7,2200.0,147.83,147.85,147.7,147.7,2200.0
2017-11-13 14:45:00,147.76,147.77,147.66,147.66,2766.0,147.76,147.77,147.66,147.66,2766.0
2017-11-13 14:50:00,147.66,147.7,147.45,147.45,5484.0,147.66,147.7,147.45,147.45,5484.0
2017-11-13 14:55:00,147.53,147.62,147.46,147.5,4689.0,147.53,147.62,147.46,147.5,4689.0
2017-11-13 15:00:00,147.5,147.76,147.47,147.74,7451.0,147.5,147.76,147.47,147.74,7451.0
2017-11-13 15:05:00,147.73,147.74,147.55,147.55,3835.0,147.73,147.74,147.55,147.55,3835.0
2017-11-13 15:10:00,147.57,147.67,147.55,147.65,7532.0,147.57,147.67,147.55,147.65,7532.0
2017-11-13 15:15:00,147.67,147.68,147.54,147.56,2250.0,147.67,147.68,147.54,147.56,2250.0
2017-11-13 15:20:00,147.6,147.61,147.48,147.52,5926.0,147.6,147.61,147.48,147.52,5926.0
2017-11-13 15:25:00,147.47,147.58,147.43,147.51,12699.0,147.47,147.58,147.43,147.51,12699.0
2017-11-13 15:30:00,147.51,147.51,147.38,147.45,7514.0,147.51,147.51,147.38,147.45,7514.0
2017-11-13 15:35:00,147.41,147.66,147.38,147.65,9021.0,147.41,147.66,147.38,147.65,9021.0
2017-11-13 15:40:00,147.65,147.65,147.44,147.46,6671.0,147.65,147.65,147.44,147.46,6671.0
2017-11-13 15:45:00,147.49,147.62,147.48,147.6,14196.0,147.49,147.62,147.48,147.6,14196.0
2017-11-13 15:50:00,147.62,147.87,147.61,147.74,18799.0,147.62,147.87,147.61,147.74,18799.0
2017-11-13 15:55:00,147.74,147.86,147.7,147.79,24555.0,147.74,147.86,147.7,147.79,24555.0
2017-11-14 09:30:00,146.91,148.0,146.91,147.45,7612.0,146.91,148.0,146.91,147.45,7612.0
2017-11-14 09:35:00,147.48,147.78,147.07,147.38,16472.0,147.48,147.78,147.07,147.38,16472.0
2017-11-14 09:40:00,147.48,147.79,147.11,147.74,9940.0,147.48,147.79,147.11,147.74,9940.0
2017-11-14 09:45:00,147.57,147.85,147.37,147.78,12271.0,147.57,147.85,147.37,147.78,12271.0
2017-11-14 09:50:00,147.85,148.37,147.81,148.25,2303.0,147.85,148.37,147.81,148.25,2303.0
2017-11-14 09:55:00,148.2,148.2,147.59,147.59,1100.0,148.2,148.2,147.59,147.59,1100.0
2017-11-14 10:00:00,147.64,147.97,147.59,147.77,5790.0,147.64,147.97,147.59,147.77,5790.0
2017-11-14 10:05:00,147.74,148.11,147.74,147.94,5310.0,147.74,148.11,147.74,147.94,5310.0
2017-11-14 10:10:00,147.95,148.07,147.48,147.65,5312.0,147.95,148.07,147.48,147.65,5312.0
2017-11-14 10:15:00,147.69,148.3,147.58,148.3,5765.0,147.69,148.3,147.58,148.3,5765.0
2017-11-14 10:20:00,148.33,148.33,147.93,148.03,5850.0,148.33,148.33,147.93,148.03,5850.0
2017-11-14 10:25:00,147.92,148.44,147.92,148.32,3403.0,147.92,148.44,147.92,148.32,3403.0
2017-11-14 10:30:00,148.31,148.34,148.05,148.25,4544.0,148.31,148.34,148.05,148.25,4544.0
2017-11-14 10:35:00,148.25,148.68,148.2,148.51,8000.0,148.25,148.68,148.2,148.51,8000.0
2017-11-14 10:40:00,148.78,148.78,148.49,148.66,5100.0,148.78,148.78,148.49,148.66,5100.0
2017-11-14 10:45:00,148.7,148.93,148.67,148.85,3417.0,148.7,148.93,148.67,148.85,3417.0
2017-11-14 10:50:00,148.89,148.99,148.62,148.74,2600.0,148.89,148.99,148.62,148.74,2600.0
2017-11-14 10:55:00,148.74,148.86,148.63,148.8,3149.0,148.74,148.86,148.63,148.8,3149.0
2017-11-14 11:00:00,148.8,148.83,148.7,148.8,5779.0,148.8,148.83,148.7,148.8,5779.0
2017-11-14 11:05:00,148.81,148.97,148.77,148.94,2200.0,148.81,148.97,148.77,148.94,2200.0
2017-11-14 11:10:00,148.82,149.03,148.78,148.98,3600.0,148.82,149.03,148.78,148.98,3600.0
2017-11-14 11:15:00,148.92,149.12,148.91,149.09,5042.0,148.92,149.12,148.91,149.09,5042.0
2017-11-14 11:20:00,149.08,149.08,148.79,148.89,3716.0,149.08,149.08,148.79,148.89,3716.0
2017-11-14 11:25:00,148.97,149.02,148.9,148.97,9167.0,148.97,149.02,148.9,148.97,9167.0
2017-11-14 11:30:00,148.97,149.09,148.9,148.95,9276.0,148.97,149.09,148.9,148.95,9276.0
2017-11-14 11:35:00,148.93,149.06,148.92,149.0,7610.0,148.93,149.06,148.92,149.0,7610.0
2017-11-14 11:40:00,148.99,149.25,148.99,149.09,5926.0,148.99,149.25,148.99,149.09,5926.0
2017-11-14 11:45:00,149.03,149.09,148.96,148.96,3559.0,149.03,149.09,148.96,148.96,3559.0
2017-11-14 11:50:00,148.96,148.96,148.95,148.96,600.0,148.96,148.96,148.95,148.96,600.0
2017-11-14 11:55:00,148.97,149.04,148.94,149.04,5068.0,148.97,149.04,148.94,149.04,5068.0
2017-11-14 12:00:00,149.03,149.15,149.02,149.13,2727.0,149.03,149.15,149.02,149.13,2727.0
2017-11-14 12:05:00,149.15,149.23,149.02,149.02,6272.0,149.15,149.23,149.02,149.02,6272.0
2017-11-14 12:10:00,148.94,149.0,148.91,148.94,3887.0,148.94,149.0,148.91,148.94,3887.0
2017-11-14 12:15:00,148.98,149.03,148.89,148.94,3149.0,148.98,149.03,148.89,148.94,3149.0
2017-11-14 12:20:00,148.84,148.93,148.8,148.87,1707.0,148.84,148.93,148.8,148.87,1707.0
2017-11-14 12:25:00,148.8,148.88,148.8,148.8,1300.0,148.8,148.88,148.8,148.8,1300.0
2017-11-14 12:30:00,148.8,148.94,148.8,148.94,2700.0,148.8,148.94,148.8,148.94,2700.0
2017-11-14 12:35:00,148.96,149.05,148.81,148.81,5233.0,148.96,149.05,148.81,148.81,5233.0
2017-11-14 12:40:00,148.82,148.87,148.82,148.86,900.0,148.82,148.87,148.82,148.86,900.0
2017-11-14 12:45:00,148.78,148.8,148.5,148.5,1700.0,148.78,148.8,148.5,148.5,1700.0
2017-11-14 12:50:00,148.5,148.6,148.31,148.53,14441.0,148.5,148.6,148.31,148.53,14441.0
2017-11-14 12:55:00,148.53,148.62,148.4,148.55,7758.0,148.53,148.62,148.4,148.55,7758.0
2017-11-14 13:00:00,148.56,148.76,148.55,148.76,1194.0,148.56,148.76,148.55,148.76,1194.0
2017-11-14 13:05:00,148.61,148.85,148.61,148.85,900.0,148.61,148.85,148.61,148.85,900.0
2017-11-14 13:10:00,148.78,148.96,148.78,148.96,1509.0,148.78,148.96,148.78,148.96,1509.0
2017-11-14 13:15:00,148.95,148.95,148.69,148.69,2200.0,148.95,148.95,148.69,148.69,2200.0
2017-11-14 13:20:00,148.72,148.83,148.71,148.72,1700.0,148.72,148.83,148.71,148.72,1700.0
2017-11-14 13:25:00,148.67,148.77,148.67,148.73,1100.0,148.67,148.77,148.67,148.73,1100.0
2017-11-14 13:30:00,148.73,148.78,148.72,148.72,1200.0,148.73,148.78,148.72,148.72,1200.0
2017-11-14 13:35:00,148.76,148.86,148.76,148.79,2460.0,148.76,148.86,148.76,148.79,2460.0
2017-11-14 13:40:00,148.77,148.9,148.77,148.81,1266.0,148.77,148.9,148.77,148.81,1266.0
2017-11-14 13:45:00,148.84,148.94,148.71,148.94,6802.0,148.84,148.94,148.71,148.94,6802.0
2017-11-14 13:50:00,148.77,148.84,148.67,148.76,6000.0,148.77,148.84,148.67,148.76,6000.0
2017-11-14 13:55:00,148.77,148.84,148.7,148.82,3700.0,148.77,148.84,148.7,148.82,3700.0
2017-11-14 14:00:00,148.87,148.87,148.71,148.78,2900.0,148.87,148.87,148.71,148.78,2900.0
2017-11-14 14:05:00,148.71,148.86,148.71,148.78,3167.0,148.71,148.86,148.71,148.78,3167.0
2017-11-14 14:10:00,148.8,149.04,148.8,148.99,3438.0,148.8,149.04,148.8,148.99,3438.0
2017-11-14 14:15:00,148.99,149.03,148.99,149.0,1399.0,148.99,149.03,148.99,149.0,1399.0
2017-11-14 14:20:00,148.99,149.17,148.98,149.11,7442.0,148.99,149.17,148.98,149.11,7442.0
2017-11-14 14:25:00,149.1,149.1,148.99,149.05,1167.0,149.1,149.1,148.99,149.05,1167.0
2017-11-14 14:30:00,149.03,149.15,148.96,149.15,3748.0,149.03,149.15,148.96,149.15,3748.0
2017-11-14 14:35:00,149.09,149.19,149.02,149.19,5161.0,149.09,149.19,149.02,149.19,5161.0
2017-11-14 14:40:00,149.19,149.49,149.18,149.46,6094.0,149.19,149.49,149.18,149.46,6094.0
2017-11-14 14:45:00,149.37,149.37,149.16,149.27,3658.0,149.37,149.37,149.16,149.27,3658.0
2017-11-14 14:50:00,149.3,149.35,149.28,149.35,1000.0,149.3,149.35,149.28,149.35,1000.0
2017-11-14 14:55:00,149.35,149.43,149.26,149.3,2200.0,149.35,149.43,149.26,149.3,2200.0
2017-11-14 15:00:00,149.31,149.36,149.22,149.36,3800.0,149.31,149.36,149.22,149.36,3800.0
2017-11-14 15:05:00,149.34,149.43,149.31,149.32,4250.0,149.34,149.43,149.31,149.32,4250.0
2017-11-14 15:10:00,149.34,149.61,149.33,149.61,8850.0,149.34,149.61,149.33,149.61,8850.0
2017-11-14 15:15:00,149.62,149.73,149.5,149.51,10338.0,149.62,149.73,149.5,149.51,10338.0
2017-11-14 15:20:00,149.52,149.54,149.32,149.37,6009.0,149.52,149.54,149.32,149.37,6009.0
2017-11-14 15:25:00,149.36,149.37,149.27,149.27,3616.0,149.36,149.37,149.27,149.27,3616.0
2017-11-14 15:30:00,149.21,149.25,148.82,148.95,5928.0,149.21,149.25,148.82,148.95,5928.0
2017-11-14 15:35:00,148.93,149.21,148.93,149.13,5101.0,148.93,149.21,148.93,149.13,5101.0
2017-11-14 15:40:00,149.09,149.18,149.03,149.09,13234.0,149.09,149.18,149.03,149.09,13234.0
2017-11-14 15:45:00,149.11,149.16,149.04,149.13,20782.0,149.11,149.16,149.04,149.13,20782.0
2017-11-14 15:50:00,149.16,149.17,149.07,149.15,10951.0,149.16,149.17,149.07,149.15,10951.0
2017-11-14 15:55:00,149.17,149.58,149.14,149.54,58001.0,149.17,149.58,149.14,149.54,58001.0
2017-11-15 09:30:00,149.49,149.54,149.08,149.42,11112.0,149.49,149.54,149.08,149.42,11112.0
2017-11-15 09:35:00,149.26,149.27,148.62,148.87,5334.0,149.26,149.27,148.62,148.87,5334.0
2017-11-15 09:40:00,148.94,148.96,148.53,148.75,5164.0,148.94,148.96,148.53,148.75,5164.0
2017-11-15 09:45:00,148.87,149.17,148.5,148.51,6804.0,148.87,149.17,148.5,148.51,6804.0
2017-11-15 09:50:00,148.65,148.99,148.65,148.86,4000.0,148.65,148.99,148.65,148.86,4000.0
2017-11-15 09:55:00,148.82,149.18,148.82,148.86,2331.0,148.82,149.18,148.82,148.86,2331.0
2017-11-15 10:00:00,148.96,149.28,148.96,149.26,5765.0,148.96,149.28,148.96,149.26,5765.0
2017-11-15 10:05:00,149.26,149.26,148.84,149.0,1300.0,149.26,149.26,148.84,149.0,1300.0
2017-11-15 10:10:00,148.87,149.09,148.83,148.99,3500.0,148.87,149.09,148.83,148.99,3500.0
2017-11-15 10:15:00,148.89,149.04,148.89,148.97,1600.0,148.89,149.04,148.89,148.97,1600.0
2017-11-15 10:20:00,149.0,149.32,148.88,149.24,3372.0,149.0,149.32,148.88,149.24,3372.0
2017-11-15 10:25:00,149.27,149.35,149.21,149.27,7560.0,149.27,149.35,149.21,149.27,7560.0
2017-11-15 10:30:00,149.32,149.9,149.26,149.81,4399.0,149.32,149.9,149.26,149.81,4399.0
2017-11-15 10:35:00,149.91,150.62,149.91,150.62,19256.0,149.91,150.62,149.91,150.62,19256.0
2017-11-15 10:40:00,150.61,150.61,150.28,150.31,4318.0,150.61,150.61,150.28,150.31,4318.0
2017-11-15 10:45:00,150.49,150.49,150.29,150.38,2600.0,150.49,150.49,150.29,150.38,2600.0
2017-11-15 10:50:00,150.46,150.55,150.3,150.49,6650.0,150.46,150.55,150.3,150.49,6650.0
2017-11-15 10:55:00,150.57,151.11,150.31,150.72,10320.0,150.57,151.11,150.31,150.72,10320.0
2017-11-15 11:00:00,150.73,150.83,150.44,150.76,5550.0,150.73,150.83,150.44,150.76,5550.0
2017-11-15 11:05:00,150.71,150.79,150.61,150.73,2605.0,150.71,150.79,150.61,150.73,2605.0
2017-11-15 11:10:00,150.69,150.92,150.66,150.92,3442.0,150.69,150.92,150.66,150.92,3442.0
2017-11-15 11:15:00,150.89,151.18,150.89,151.01,2750.0,150.89,151.18,150.89,151.01,2750.0
2017-11-15 11:20:00,151.09,151.17,150.94,150.94,4576.0,151.09,151.17,150.94,150.94,4576.0
2017-11-15 11:25:00,151.06,151.1,150.6,150.78,4503.0,151.06,151.1,150.6,150.78,4503.0
2017-11-15 11:30:00,150.83,150.94,150.72,150.8,3090.0,150.83,150.94,150.72,150.8,3090.0
2017-11-15 11:35:00,150.95,151.11,150.84,151.11,1816.0,150.95,151.11,150.84,151.11,1816.0
2017-11-15 11:40:00,151.11,151.21,151.08,151.18,1582.0,151.11,151.21,151.08,151.18,1582.0
2017-11-15 11:45:00,151.19,151.68,151.16,151.68,4257.0,151.19,151.68,151.16,151.68,4257.0
2017-11-15 11:50:00,151.48,151.64,151.48,151.6,3007.0,151.48,151.64,151.48,151.6,3007.0
2017-11-15 11:55:00,151.64,151.78,151.62,151.78,2872.0,151.64,151.78,151.62,151.78,2872.0
2017-11-15 12:00:00,151.81,151.87,151.52,151.75,7549.0,151.81,151.87,151.52,151.75,7549.0
2017-11-15 12:05:00,151.73,151.82,151.59,151.71,11437.0,151.73,151.82,151.59,151.71,11437.0
2017-11-15 12:10:00,151.6,151.77,151.48,151.7,7510.0,151.6,151.77,151.48,151.7,7510.0
2017-11-15 12:15:00,151.65,151.85,151.59,151.76,12659.0,151.65,151.85,151.59,151.76,12659.0
2017-11-15 12:20:00,151.65,151.65,151.47,151.63,1000.0,151.65,151.65,151.47,151.63,1000.0
2017-11-15 12:25:00,151.53,151.65,151.5,151.65,800.0,151.53,151.65,151.5,151.65,800.0
2017-11-15 12:30:00,151.57,151.65,151.57,151.65,1500.0,151.57,151.65,151.57,151.65,1500.0
2017-11-15 12:35:00,151.67,151.67,151.53,151.58,16800.0,151.67,151.67,151.53,151.58,16800.0
2017-11-15 12:40:00,151.54,151.54,151.11,151.11,4387.0,151.54,151.54,151.11,151.11,4387.0
2017-11-15 12:45:00,151.03,151.04,150.88,151.01,1899.0,151.03,151.04,150.88,151.01,1899.0
2017-11-15 12:50:00,151.0,151.0,150.89,150.94,1700.0,151.0,151.0,150.89,150.94,1700.0
2017-11-15 12:55:00,150.92,151.3,150.92,151.3,2850.0,150.92,151.3,150.92,151.3,2850.0
2017-11-15 13:00:00,151.21,151.43,151.16,151.4,1560.0,151.21,151.43,151.16,151.4,1560.0
2017-11-15 13:05:00,151.4,151.45,151.32,151.36,1600.0,151.4,151.45,151.32,151.36,1600.0
2017-11-15 13:10:00,151.36,151.44,151.28,151.4,2713.0,151.36,151.44,151.28,151.4,2713.0
2017-11-15 13:15:00,151.41,151.44,151.21,151.22,3317.0,151.41,151.44,151.21,151.22,3317.0
2017-11-15 13:20:00,151.26,151.35,151.2,151.34,2075.0,151.26,151.35,151.2,151.34,2075.0
2017-11-15 13:25:00,151.4,151.48,151.31,151.45,3684.0,151.4,151.48,151.31,151.45,3684.0
2017-11-15 13:30:00,151.43,151.52,151.37,151.51,3585.0,151.43,151.52,151.37,151.51,3585.0
2017-11-15 13:35:00,151.46,151.69,151.46,151.69,1200.0,151.46,151.69,151.46,151.69,1200.0
2017-11-15 13:40:00,151.74,151.76,151.65,151.72,1200.0,151.74,151.76,151.65,151.72,1200.0
2017-11-15 13:45:00,151.72,151.78,151.61,151.7,4446.0,151.72,151.78,151.61,151.7,4446.0
2017-11-15 13:50:00,151.69,151.7,151.51,151.53,3795.0,151.69,151.7,151.51,151.53,3795.0
2017-11-15 13:55:00,151.58,151.62,151.38,151.48,6662.0,151.58,151.62,151.38,151.48,6662.0
2017-11-15 14:00:00,151.43,151.48,151.23,151.23,2200.0,151.43,151.48,151.23,151.23,2200.0
2017-11-15 14:05:00,151.36,151.41,151.22,151.37,2800.0,151.36,151.41,151.22,151.37,2800.0
2017-11-15 14:10:00,151.38,151.51,151.3,151.5,1900.0,151.38,151.51,151.3,151.5,1900.0
2017-11-15 14:15:00,151.49,151.56,151.41,151.54,4005.0,151.49,151.56,151.41,151.54,4005.0
2017-11-15 14:20:00,151.55,151.64,151.45,151.51,5974.0,151.55,151.64,151.45,151.51,5974.0
2017-11-15 14:25:00,151.45,151.51,151.41,151.51,2895.0,151.45,151.51,151.41,151.51,2895.0
2017-11-15 14:30:00,151.51,151.64,151.47,151.61,5509.0,151.51,151.64,151.47,151.61,5509.0
2017-11-15 14:35:00,151.59,151.7,151.57,151.63,3313.0,151.59,151.7,151.57,151.63,3313.0
2017-11-15 14:40:00,151.65,151.7,151.59,151.7,2400.0,151.65,151.7,151.59,151.7,2400.0
2017-11-15 14:45:00,151.64,151.73,151.63,151.73,2358.0,151.64,151.73,151.63,151.73,2358.0
2017-11-15 14:50:00,151.68,151.69,151.64,151.64,700.0,151.68,151.69,151.64,151.64,700.0
2017-11-15 14:55:00,151.64,151.75,151.63,151.73,6827.0,151.64,151.75,151.63,151.73,6827.0
2017-11-15 15:00:00,151.71,151.82,151.7,151.75,5405.0,151.71,151.82,151.7,151.75,5405.0
2017-11-15 15:05:00,151.82,151.89,151.81,151.89,2200.0,151.82,151.89,151.81,151.89,2200.0
2017-11-15 15:10:00,151.91,151.91,151.75,151.86,4940.0,151.91,151.91,151.75,151.86,4940.0
2017-11-15 15:15:00,151.83,151.87,151.78,151.87,6102.0,151.83,151.87,151.78,151.87,6102.0
2017-11-15 15:20:00,151.86,151.86,151.61,151.63,8220.0,151.86,151.86,151.61,151.63,8220.0
2017-11-15 15:25:00,151.65,151.69,151.51,151.69,8655.0,151.65,151.69,151.51,151.69,8655.0
2017-11-15 15:30:00,151.7,151.86,151.7,151.74,9139.0,151.7,151.86,151.7,151.74,9139.0
2017-11-15 15:35:00,151.63,151.9,151.63,151.8,6011.0,151.63,151.9,151.63,151.8,6011.0
2017-11-15 15:40:00,151.69,151.71,151.61,151.71,12391.0,151.69,151.71,151.61,151.71,12391.0
2017-11-15 15:45:00,151.71,151.78,151.62,151.66,11950.0,151.71,151.78,151.62,151.66,11950.0
2017-11-15 15:50:00,151.63,151.64,151.33,151.4,18494.0,151.63,151.64,151.33,151.4,18494.0
2017-11-15 15:55:00,151.42,151.57,151.21,151.41,32526.0,151.42,151.57,151.21,151.41,32526.0
2017-11-16 09:30:00,151.77,151.9,151.53,151.74,6665.0,151.77,151.9,151.53,151.74,6665.0
2017-11-16 09:35:00,151.88,152.5,151.74,152.25,7425.0,151.88,152.5,151.74,152.25,7425.0
2017-11-16 09:40:00,152.11,152.84,151.86,152.8,14155.0,152.11,152.84,151.86,152.8,14155.0
2017-11-16 09:45:00,152.92,153.37,152.8,153.08,8700.0,152.92,153.37,152.8,153.08,8700.0
2017-11-16 09:50:00,152.95,153.27,152.92,153.18,5763.0,152.95,153.27,152.92,153.18,5763.0
2017-11-16 09:55:00,153.02,153.13,152.95,152.96,7278.0,153.02,153.13,152.95,152.96,7278.0
2017-11-16 10:00:00,152.83,153.2,152.83,153.11,5583.0,152.83,153.2,152.83,153.11,5583.0
2017-11-16 10:05:00,153.02,153.39,153.02,153.24,14463.0,153.02,153.39,153.02,153.24,14463.0
2017-11-16 10:10:00,153.17,153.59,153.16,153.39,5844.0,153.17,153.59,153.16,153.39,5844.0
2017-11-16 10:15:00,153.4,153.57,153.37,153.47,3660.0,153.4,153.57,153.37,153.47,3660.0
2017-11-16 10:20:00,153.53,153.83,153.53,153.77,3260.0,153.53,153.83,153.53,153.77,3260.0
2017-11-16 10:25:00,153.8,154.09,153.5,153.69,3100.0,153.8,154.09,153.5,153.69,3100.0
2017-11-16 10:30:00,153.51,153.78,153.44,153.7,2600.0,153.51,153.78,153.44,153.7,2600.0
2017-11-16 10:35:00,153.82,153.97,153.58,153.58,1700.0,153.82,153.97,153.58,153.58,1700.0
2017-11-16 10:40:00,153.58,153.91,153.58,153.58,2670.0,153.58,153.91,153.58,153.58,2670.0
2017-11-16 10:45:00,153.76,154.0,153.76,153.97,2200.0,153.76,154.0,153.76,153.97,2200.0
2017-11-16 10:50:00,153.93,154.09,153.85,153.96,5362.0,153.93,154.09,153.85,153.96,5362.0
2017-11-16 10:55:00,154.04,154.11,153.93,153.96,28222.0,154.04,154.11,153.93,153.96,28222.0
2017-11-16 11:00:00,153.93,154.08,153.91,154.0,9195.0,153.93,154.08,153.91,154.0,9195.0
2017-11-16 11:05:00,154.0,154.11,153.87,154.0,20248.0,154.0,154.11,153.87,154.0,20248.0
2017-11-16 11:10:00,153.99,154.07,153.89,153.95,9275.0,153.99,154.07,153.89,153.95,9275.0
2017-11-16 11:15:00,153.97,153.98,153.24,153.69,10070.0,153.97,153.98,153.24,153.69,10070.0
2017-11-16 11:20:00,153.51,153.53,153.22,153.39,4400.0,153.51,153.53,153.22,153.39,4400.0
2017-11-16 11:25:00,153.35,153.79,153.35,153.69,5203.0,153.35,153.79,153.35,153.69,5203.0
2017-11-16 11:30:00,153.68,153.71,153.46,153.54,7380.0,153.68,153.71,153.46,153.54,7380.0
2017-11-16 11:35:00,153.57,153.59,153.3,153.3,2100.0,153.57,153.59,153.3,153.3,2100.0
2017-11-16 11:40:00,153.34,153.62,153.3,153.3,6233.0,153.34,153.62,153.3,153.3,6233.0
2017-11-16 11:45:00,153.25,153.43,153.25,153.43,1450.0,153.25,153.43,153.25,153.43,1450.0
2017-11-16 11:50:00,153.44,153.73,153.43,153.73,3400.0,153.44,153.73,153.43,153.73,3400.0
2017-11-16 11:55:00,153.55,153.7,153.42,153.45,6000.0,153.55,153.7,153.42,153.45,6000.0
2017-11-16 12:00:00,153.51,153.76,153.51,153.76,1850.0,153.51,153.76,153.51,153.76,1850.0
2017-11-16 12:05:00,153.79,154.04,153.79,153.96,2300.0,153.79,154.04,153.79,153.96,2300.0
2017-11-16 12:10:00,153.84,153.84,153.74,153.74,1100.0,153.84,153.84,153.74,153.74,1100.0
2017-11-16 12:15:00,153.7,153.78,153.7,153.73,1141.0,153.7,153.78,153.7,153.73,1141.0
2017-11-16 12:20:00,153.9,153.96,153.83,153.84,1600.0,153.9,153.96,153.83,153.84,1600.0
2017-11-16 12:25:00,153.92,153.98,153.77,153.77,2100.0,153.92,153.98,153.77,153.77,2100.0
2017-11-16 12:30:00,153.8,154.13,153.76,154.04,6560.0,153.8,154.13,153.76,154.04,6560.0
2017-11-16 12:35:00,153.94,153.94,153.87,153.89,600.0,153.94,153.94,153.87,153.89,600.0
2017-11-16 12:40:00,153.82,153.83,153.73,153.73,400.0,153.82,153.83,153.73,153.73,400.0
2017-11-16 12:45:00,153.79,154.03,153.79,153.91,2748.0,153.79,154.03,153.79,153.91,2748.0
2017-11-16 12:50:00,153.94,154.01,153.91,153.92,3532.0,153.94,154.01,153.91,153.92,3532.0
2017-11-16 12:55:00,153.94,153.94,153.89,153.9,579.0,153.94,153.94,153.89,153.9,579.0
2017-11-16 13:00:00,153.93,154.2,153.88,154.06,4635.0,153.93,154.2,153.88,154.06,4635.0
2017-11-16 13:05:00,154.13,154.16,153.99,154.16,2508.0,154.13,154.16,153.99,154.16,2508.0
2017-11-16 13:10:00,154.12,154.14,153.89,153.89,1994.0,154.12,154.14,153.89,153.89,1994.0
2017-11-16 13:15:00,154.02,154.25,153.89,154.19,6275.0,154.02,154.25,153.89,154.19,6275.0
2017-11-16 13:20:00,154.18,154.25,154.12,154.25,3167.0,154.18,154.25,154.12,154.25,3167.0
2017-11-16 13:25:00,154.21,154.54,154.21,154.47,4119.0,154.21,154.54,154.21,154.47,4119.0
2017-11-16 13:30:00,154.42,154.69,154.36,154.66,6928.0,154.42,154.69,154.36,154.66,6928.0
2017-11-16 13:35:00,154.65,154.79,154.53,154.57,11290.0,154.65,154.79,154.53,154.57,11290.0
2017-11-16 13:40:00,154.56,154.61,154.27,154.33,8269.0,154.56,154.61,154.27,154.33,8269.0
2017-11-16 13:45:00,154.33,154.33,154.24,154.3,4049.0,154.33,154.33,154.24,154.3,4049.0
2017-11-16 13:50:00,154.3,154.36,154.18,154.24,4489.0,154.3,154.36,154.18,154.24,4489.0
2017-11-16 13:55:00,154.24,154.24,154.02,154.05,2800.0,154.24,154.24,154.02,154.05,2800.0
2017-11-16 14:00:00,154.17,154.41,154.11,154.35,1874.0,154.17,154.41,154.11,154.35,1874.0
2017-11-16 14:05:00,154.36,154.36,154.24,154.24,1979.0,154.36,154.36,154.24,154.24,1979.0
2017-11-16 14:10:00,154.32,154.33,154.12,154.28,1209.0,154.32,154.33,154.12,154.28,1209.0
2017-11-16 14:15:00,154.3,154.38,154.21,154.38,3200.0,154.3,154.38,154.21,154.38,3200.0
2017-11-16 14:20:00,154.38,154.38,154.15,154.17,13050.0,154.38,154.38,154.15,154.17,13050.0
2017-11-16 14:25:00,154.23,154.44,154.2,154.31,4984.0,154.23,154.44,154.2,154.31,4984.0
2017-11-16 14:30:00,154.29,154.32,154.24,154.26,12970.0,154.29,154.32,154.24,154.26,12970.0
2017-11-16 14:35:00,154.24,154.32,154.2,154.32,2807.0,154.24,154.32,154.2,154.32,2807.0
2017-11-16 14:40:00,154.27,154.36,154.18,154.36,2482.0,154.27,154.36,154.18,154.36,2482.0
2017-11-16 14:45:00,154.37,154.53,154.37,154.53,3600.0,154.37,154.53,154.37,154.53,3600.0
2017-11-16 14:50:00,154.48,154.5,154.41,154.45,2734.0,154.48,154.5,154.41,154.45,2734.0
2017-11-16 14:55:00,154.42,154.53,154.22,154.24,3500.0,154.42,154.53,154.22,154.24,3500.0
2017-11-16 15:00:00,154.26,154.33,154.18,154.31,4452.0,154.26,154.33,154.18,154.31,4452.0
2017-11-16 15:05:00,154.23,154.32,154.15,154.15,7360.0,154.23,154.32,154.15,154.15,7360.0
2017-11-16 15:10:00,154.21,154.36,154.16,154.36,7320.0,154.21,154.36,154.16,154.36,7320.0
2017-11-16 15:15:00,154.36,154.36,154.27,154.34,1462.0,154.36,154.36,154.27,154.34,1462.0
2017-11-16 15:20:00,154.35,154.4,154.28,154.36,6163.0,154.35,154.4,154.28,154.36,6163.0
2017-11-16 15:25:00,154.34,154.54,154.33,154.54,5101.0,154.34,154.54,154.33,154.54,5101.0
2017-11-16 15:30:00,154.47,154.53,154.41,154.46,3944.0,154.47,154.53,154.41,154.46,3944.0
2017-11-16 15:35:00,154.46,154.48,154.29,154.31,6512.0,154.46,154.48,154.29,154.31,6512.0
2017-11-16 15:40:00,154.29,154.35,154.24,154.26,13913.0,154.29,154.35,154.24,154.26,13913.0
2017-11-16 15:45:00,154.25,154.29,153.93,153.93,6578.0,154.25,154.29,153.93,153.93,6578.0
2017-11-16 15:50:00,153.73,153.9,153.6,153.86,21529.0,153.73,153.9,153.6,153.86,21529.0
2017-11-16 15:55:00,153.84,154.14,153.81,154.09,48026.0,153.84,154.14,153.81,154.09,48026.0
2017-11-17 09:30:00,153.74,154.13,153.36,154.13,17776.0,153.74,154.13,153.36,154.13,17776.0
2017-11-17 09:35:00,154.13,154.45,154.13,154.18,2500.0,154.13,154.45,154.13,154.18,2500.0
2017-11-17 09:40:00,154.18,154.55,153.99,154.46,3700.0,154.18,154.55,153.99,154.46,3700.0
2017-11-17 09:45:00,154.45,154.45,154.02,154.06,7050.0,154.45,154.45,154.02,154.06,7050.0
2017-11-17 09:50:00,154.09,154.5,154.08,154.3,11846.0,154.09,154.5,154.08,154.3,11846.0
2017-11-17 09:55:00,154.34,154.55,154.3,154.55,5914.0,154.34,154.55,154.3,154.55,5914.0
2017-11-17 10:00:00,154.39,154.55,154.33,154.55,3172.0,154.39,154.55,154.33,154.55,3172.0
2017-11-17 10:05:00,154.53,154.86,154.5,154.86,1327.0,154.53,154.86,154.5,154.86,1327.0
2017-11-17 10:10:00,154.8,154.8,153.97,154.49,11435.0,154.8,154.8,153.97,154.49,11435.0
2017-11-17 10:15:00,154.52,154.66,154.13,154.28,3600.0,154.52,154.66,154.13,154.28,3600.0
2017-11-17 10:20:00,154.34,154.65,154.34,154.52,5800.0,154.34,154.65,154.34,154.52,5800.0
2017-11-17 10:25:00,154.49,155.1,154.46,155.04,9296.0,154.49,155.1,154.46,155.04,9296.0
2017-11-17 10:30:00,155.11,155.11,154.7,154.87,9264.0,155.11,155.11,154.7,154.87,9264.0
2017-11-17 10:35:00,154.9,155.04,154.89,155.04,2200.0,154.9,155.04,154.89,155.04,2200.0
2017-11-17 10:40:00,155.0,155.1,154.93,154.99,3900.0,155.0,155.1,154.93,154.99,3900.0
2017-11-17 10:45:00,154.96,155.02,154.9,154.97,8720.0,154.96,155.02,154.9,154.97,8720.0
2017-11-17 10:50:00,154.99,155.1,154.92,155.1,2700.0,154.99,155.1,154.92,155.1,2700.0
2017-11-17 10:55:00,155.01,155.03,154.89,154.92,5374.0,155.01,155.03,154.89,154.92,5374.0
2017-11-17 11:00:00,154.93,155.21,154.93,155.13,3922.0,154.93,155.21,154.93,155.13,3922.0
2017-11-17 11:05:00,155.01,155.09,154.7,154.84,4500.0,155.01,155.09,154.7,154.84,4500.0
2017-11-17 11:10:00,154.82,154.82,154.47,154.57,3800.0,154.82,154.82,154.47,154.57,3800.0
2017-11-17 11:15:00,154.59,154.65,154.46,154.61,5850.0,154.59,154.65,154.46,154.61,5850.0
2017-11-17 11:20:00,154.61,154.86,154.61,154.86,1650.0,154.61,154.86,154.61,154.86,1650.0
2017-11-17 11:25:00,154.82,154.9,154.67,154.75,7088.0,154.82,154.9,154.67,154.75,7088.0
2017-11-17 11:30:00,154.72,154.86,154.72,154.73,2100.0,154.72,154.86,154.72,154.73,2100.0
2017-11-17 11:35:00,154.6,154.68,154.53,154.57,1550.0,154.6,154.68,154.53,154.57,1550.0
2017-11-17 11:40:00,154.59,154.79,154.59,154.79,2098.0,154.59,154.79,154.59,154.79,2098.0
2017-11-17 11:45:00,154.74,154.74,154.6,154.6,1460.0,154.74,154.74,154.6,154.6,1460.0
2017-11-17 11:50:00,154.56,154.63,154.49,154.63,8321.0,154.56,154.63,154.49,154.63,8321.0
2017-11-17 11:55:00,154.66,154.8,154.66,154.75,2344.0,154.66,154.8,154.66,154.75,2344.0
2017-11-17 12:00:00,154.68,154.68,154.53,154.59,2541.0,154.68,154.68,154.53,154.59,2541.0
2017-11-17 12:05:00,154.55,154.55,154.28,154.45,5400.0,154.55,154.55,154.28,154.45,5400.0
2017-11-17 12:10:00,154.5,154.55,154.5,154.54,450.0,154.5,154.55,154.5,154.54,450.0
2017-11-17 12:15:00,154.62,154.65,154.5,154.58,4060.0,154.62,154.65,154.5,154.58,4060.0
2017-11-17 12:20:00,154.58,154.58,154.58,154.58,0.0,154.58,154.58,154.58,154.58,0.0
2017-11-17 12:25:00,154.55,154.7,154.54,154.7,2730.0,154.55,154.7,154.54,154.7,2730.0
2017-11-17 12:30:00,154.59,154.61,154.49,154.61,700.0,154.59,154.61,154.49,154.61,700.0
2017-11-17 12:35:00,154.65,154.65,154.58,154.65,300.0,154.65,154.65,154.58,154.65,300.0
2017-11-17 12:40:00,154.63,154.63,154.51,154.63,1000.0,154.63,154.63,154.51,154.63,1000.0
2017-11-17 12:45:00,154.68,154.69,154.51,154.61,3200.0,154.68,154.69,154.51,154.61,3200.0
2017-11-17 12:50:00,154.62,154.68,154.6,154.62,3000.0,154.62,154.68,154.6,154.62,3000.0
2017-11-17 12:55:00,154.6,154.61,154.6,154.6,100.0,154.6,154.61,154.6,154.6,100.0
2017-11-17 13:00:00,154.68,154.69,154.62,154.62,600.0,154.68,154.69,154.62,154.62,600.0
2017-11-17 13:05:00,154.6,154.69,154.59,154.63,4486.0,154.6,154.69,154.59,154.63,4486.0
2017-11-17 13:10:00,154.65,154.82,154.65,154.82,1514.0,154.65,154.82,154.65,154.82,1514.0
2017-11-17 13:15:00,154.84,154.84,154.65,154.73,3534.0,154.84,154.84,154.65,154.73,3534.0
2017-11-17 13:20:00,154.63,154.76,154.63,154.69,1087.0,154.63,154.76,154.63,154.69,1087.0
2017-11-17 13:25:00,154.68,154.83,154.68,154.83,1250.0,154.68,154.83,154.68,154.83,1250.0
2017-11-17 13:30:00,154.85,155.05,154.76,154.89,2420.0,154.85,155.05,154.76,154.89,2420.0
2017-11-17 13:35:00,154.78,154.79,154.75,154.75,400.0,154.78,154.79,154.75,154.75,400.0
2017-11-17 13:40:00,154.78,154.84,154.66,154.84,4119.0,154.78,154.84,154.66,154.84,4119.0
2017-11-17 13:45:00,154.87,154.89,154.83,154.83,1910.0,154.87,154.89,154.83,154.83,1910.0
2017-11-17 13:50:00,154.83,155.07,154.83,155.07,1900.0,154.83,155.07,154.83,155.07,1900.0
2017-11-17 13:55:00,155.04,155.09,154.97,154.99,2356.0,155.04,155.09,154.97,154.99,2356.0
2017-11-17 14:00:00,155.05,155.15,154.88,155.15,2415.0,155.05,155.15,154.88,155.15,2415.0
2017-11-17 14:05:00,155.15,155.28,155.15,155.28,1200.0,155.15,155.28,155.15,155.28,1200.0
2017-11-17 14:10:00,155.28,155.43,155.28,155.37,8059.0,155.28,155.43,155.28,155.37,8059.0
2017-11-17 14:15:00,155.37,155.41,155.28,155.37,8350.0,155.37,155.41,155.28,155.37,8350.0
2017-11-17 14:20:00,155.36,155.43,155.35,155.41,4700.0,155.36,155.43,155.35,155.41,4700.0
2017-11-17 14:25:00,155.38,155.43,155.33,155.42,6168.0,155.38,155.43,155.33,155.42,6168.0
2017-11-17 14:30:00,155.42,155.55,155.42,155.49,3425.0,155.42,155.55,155.42,155.49,3425.0
2017-11-17 14:35:00,155.42,155.56,155.36,155.55,4105.0,155.42,155.56,155.36,155.55,4105.0
2017-11-17 14:40:00,155.5,155.66,155.45,155.66,3501.0,155.5,155.66,155.45,155.66,3501.0
2017-11-17 14:45:00,155.57,155.57,155.27,155.29,2685.0,155.57,155.57,155.27,155.29,2685.0
2017-11-17 14:50:00,155.26,155.26,155.13,155.18,550.0,155.26,155.26,155.13,155.18,550.0
2017-11-17 14:55:00,155.2,155.2,155.04,155.17,1625.0,155.2,155.2,155.04,155.17,1625.0
2017-11-17 15:00:00,155.11,155.11,154.96,154.96,950.0,155.11,155.11,154.96,154.96,950.0
2017-11-17 15:05:00,154.95,155.11,154.91,155.07,4841.0,154.95,155.11,154.91,155.07,4841.0
2017-11-17 15:10:00,154.98,154.99,154.95,154.95,700.0,154.98,154.99,154.95,154.95,700.0
2017-11-17 15:15:00,154.93,155.07,154.92,155.07,1785.0,154.93,155.07,154.92,155.07,1785.0
2017-11-17 15:20:00,155.06,155.06,154.94,154.99,2347.0,155.06,155.06,154.94,154.99,2347.0
2017-11-17 15:25:00,154.95,155.0,154.9,154.96,2900.0,154.95,155.0,154.9,154.96,2900.0
2017-11-17 15:30:00,154.89,154.89,154.78,154.82,3414.0,154.89,154.89,154.78,154.82,3414.0
2017-11-17 15:35:00,154.82,154.9,154.76,154.85,5312.0,154.82,154.9,154.76,154.85,5312.0
2017-11-17 15:40:00,154.89,154.96,154.86,154.93,7200.0,154.89,154.96,154.86,154.93,7200.0
2017-11-17 15:45:00,154.92,154.93,154.78,154.87,7900.0,154.92,154.93,154.78,154.87,7900.0
2017-11-17 15:50:00,155.05,155.09,154.96,155.0,9957.0,155.05,155.09,154.96,155.0,9957.0
2017-11-17 15:55:00,154.96,155.04,154.84,154.85,17895.0,154.96,155.04,154.84,154.85,17895.0
2017-11-20 09:30:00,154.7,154.73,154.24,154.73,5944.0,154.7,154.73,154.24,154.73,5944.0
2017-11-20 09:35:00,154.52,154.72,154.28,154.72,8870.0,154.52,154.72,154.28,154.72,8870.0
2017-11-20 09:40:00,154.66,155.12,154.52,155.12,17450.0,154.66,155.12,154.52,155.12,17450.0
2017-11-20 09:45:00,155.26,155.42,155.12,155.41,2495.0,155.26,155.42,155.12,155.41,2495.0
2017-11-20 09:50:00,155.45,155.46,155.14,155.16,1544.0,155.45,155.46,155.14,155.16,1544.0
2017-11-20 09:55:00,155.26,155.31,154.98,155.31,3300.0,155.26,155.31,154.98,155.31,3300.0
2017-11-20 10:00:00,155.22,155.28,154.77,154.78,2209.0,155.22,155.28,154.77,154.78,2209.0
2017-11-20 10:05:00,154.59,154.79,154.45,154.54,9518.0,154.59,154.79,154.45,154.54,9518.0
2017-11-20 10:10:00,154.63,154.66,154.35,154.42,8574.0,154.63,154.66,154.35,154.42,8574.0
2017-11-20 10:15:00,154.5,154.85,154.46,154.85,4450.0,154.5,154.85,154.46,154.85,4450.0
2017-11-20 10:20:00,154.85,154.85,154.85,154.85,0.0,154.85,154.85,154.85,154.85,0.0
2017-11-20 10:25:00,154.84,154.89,154.58,154.62,2585.0,154.84,154.89,154.58,154.62,2585.0
2017-11-20 10:30:00,154.61,154.61,154.61,154.61,100.0,154.61,154.61,154.61,154.61,100.0
2017-11-20 10:35:00,154.82,154.91,154.73,154.74,1024.0,154.82,154.91,154.73,154.74,1024.0
2017-11-20 10:40:00,154.68,154.91,154.64,154.84,2831.0,154.68,154.91,154.64,154.84,2831.0
2017-11-20 10:45:00,154.87,155.04,154.87,155.0,2100.0,154.87,155.04,154.87,155.0,2100.0
2017-11-20 10:50:00,155.05,155.08,155.0,155.08,676.0,155.05,155.08,155.0,155.08,676.0
2017-11-20 10:55:00,155.03,155.07,155.03,155.07,300.0,155.03,155.07,155.03,155.07,300.0
2017-11-20 11:00:00,155.14,155.15,155.09,155.1,400.0,155.14,155.15,155.09,155.1,400.0
2017-11-20 11:05:00,155.19,155.26,154.97,155.03,3274.0,155.19,155.26,154.97,155.03,3274.0
2017-11-20 11:10:00,155.1,155.26,154.93,154.96,3600.0,155.1,155.26,154.93,154.96,3600.0
2017-11-20 11:15:00,155.06,155.17,154.96,155.17,5664.0,155.06,155.17,154.96,155.17,5664.0
2017-11-20 11:20:00,155.1,155.14,155.01,155.07,1120.0,155.1,155.14,155.01,155.07,1120.0
2017-11-20 11:25:00,155.09,155.09,155.05,155.05,219.0,155.09,155.09,155.05,155.05,219.0
2017-11-20 11:30:00,155.02,155.11,155.01,155.04,700.0,155.02,155.11,155.01,155.04,700.0
2017-11-20 11:35:00,155.12,155.15,154.94,155.15,2596.0,155.12,155.15,154.94,155.15,2596.0
2017-11-20 11:40:00,154.96,155.16,154.94,155.09,2950.0,154.96,155.16,154.94,155.09,2950.0
2017-11-20 11:45:00,154.96,154.96,154.9,154.9,200.0,154.96,154.96,154.9,154.9,200.0
2017-11-20 11:50:00,154.98,154.99,154.89,154.93,1232.0,154.98,154.99,154.89,154.93,1232.0
2017-11-20 11:55:00,154.87,155.08,154.87,155.08,3008.0,154.87,155.08,154.87,155.08,3008.0
2017-11-20 12:00:00,155.05,155.09,154.89,154.97,1300.0,155.05,155.09,154.89,154.97,1300.0
2017-11-20 12:05:00,154.87,155.13,154.87,155.12,1600.0,154.87,155.13,154.87,155.12,1600.0
2017-11-20 12:10:00,155.15,155.24,155.15,155.23,2808.0,155.15,155.24,155.15,155.23,2808.0
2017-11-20 12:15:00,155.19,155.39,155.19,155.31,2400.0,155.19,155.39,155.19,155.31,2400.0
2017-11-20 12:20:00,155.24,155.28,155.15,155.27,1700.0,155.24,155.28,155.15,155.27,1700.0
2017-11-20 12:25:00,155.25,155.38,155.11,155.11,2200.0,155.25,155.38,155.11,155.11,2200.0
2017-11-20 12:30:00,155.1,155.36,155.09,155.09,7437.0,155.1,155.36,155.09,155.09,7437.0
2017-11-20 12:35:00,155.09,155.26,155.05,155.05,2000.0,155.09,155.26,155.05,155.05,2000.0
2017-11-20 12:40:00,155.04,155.22,155.04,155.22,1384.0,155.04,155.22,155.04,155.22,1384.0
2017-11-20 12:45:00,155.2,155.23,155.14,155.23,1439.0,155.2,155.23,155.14,155.23,1439.0
2017-11-20 12:50:00,155.15,155.21,155.11,155.19,3500.0,155.15,155.21,155.11,155.19,3500.0
2017-11-20 12:55:00,155.15,155.37,155.13,155.26,2900.0,155.15,155.37,155.13,155.26,2900.0
2017-11-20 13:00:00,155.26,155.52,155.24,155.4,3300.0,155.26,155.52,155.24,155.4,3300.0
2017-11-20 13:05:00,155.38,155.45,155.31,155.41,3995.0,155.38,155.45,155.31,155.41,3995.0
2017-11-20 13:10:00,155.39,155.46,155.38,155.38,422.0,155.39,155.46,155.38,155.38,422.0
2017-11-20 13:15:00,155.38,155.43,155.31,155.31,724.0,155.38,155.43,155.31,155.31,724.0
2017-11-20 13:20:00,155.35,155.58,155.34,155.5,3460.0,155.35,155.58,155.34,155.5,3460.0
2017-11-20 13:25:00,155.51,155.54,155.51,155.54,800.0,155.51,155.54,155.51,155.54,800.0
2017-11-20 13:30:00,155.56,155.66,155.49,155.56,5499.0,155.56,155.66,155.49,155.56,5499.0
2017-11-20 13:35:00,155.51,155.66,155.5,155.62,5748.0,155.51,155.66,155.5,155.62,5748.0
2017-11-20 13:40:00,155.62,155.81,155.59,155.72,6500.0,155.62,155.81,155.59,155.72,6500.0
2017-11-20 13:45:00,155.84,155.84,155.77,155.77,600.0,155.84,155.84,155.77,155.77,600.0
2017-11-20 13:50:00,155.77,155.77,155.58,155.58,2575.0,155.77,155.77,155.58,155.58,2575.0
2017-11-20 13:55:00,155.62,155.68,155.6,155.61,1600.0,155.62,155.68,155.6,155.61,1600.0
2017-11-20 14:00:00,155.62,155.62,155.49,155.5,3217.0,155.62,155.62,155.49,155.5,3217.0
2017-11-20 14:05:00,155.54,155.63,155.54,155.58,1500.0,155.54,155.63,155.54,155.58,1500.0
2017-11-20 14:10:00,155.58,155.67,155.51,155.66,3748.0,155.58,155.67,155.51,155.66,3748.0
2017-11-20 14:15:00,155.62,155.69,155.58,155.67,4935.0,155.62,155.69,155.58,155.67,4935.0
2017-11-20 14:20:00,155.64,155.66,155.55,155.63,4730.0,155.64,155.66,155.55,155.63,4730.0
2017-11-20 14:25:00,155.66,155.68,155.6,155.62,1835.0,155.66,155.68,155.6,155.62,1835.0
2017-11-20 14:30:00,155.61,155.61,155.45,155.45,1600.0,155.61,155.61,155.45,155.45,1600.0
2017-11-20 14:35:00,155.43,155.43,155.21,155.21,3324.0,155.43,155.43,155.21,155.21,3324.0
2017-11-20 14:40:00,155.21,155.32,155.1,155.27,3600.0,155.21,155.32,155.1,155.27,3600.0
2017-11-20 14:45:00,155.18,155.31,155.18,155.18,1600.0,155.18,155.31,155.18,155.18,1600.0
2017-11-20 14:50:00,155.24,155.33,155.08,155.11,2170.0,155.24,155.33,155.08,155.11,2170.0
2017-11-20 14:55:00,155.1,155.24,155.03,155.17,6600.0,155.1,155.24,155.03,155.17,6600.0
2017-11-20 15:00:00,155.09,155.19,155.09,155.19,900.0,155.09,155.19,155.09,155.19,900.0
2017-11-20 15:05:00,155.19,155.37,155.13,155.36,3319.0,155.19,155.37,155.13,155.36,3319.0
2017-11-20 15:10:00,155.34,155.34,155.11,155.16,900.0,155.34,155.34,155.11,155.16,900.0
2017-11-20 15:15:00,155.17,155.26,155.12,155.2,4700.0,155.17,155.26,155.12,155.2,4700.0
2017-11-20 15:20:00,155.24,155.33,155.24,155.32,900.0,155.24,155.33,155.24,155.32,900.0
2017-11-20 15:25:00,155.31,155.31,155.17,155.22,5335.0,155.31,155.31,155.17,155.22,5335.0
2017-11-20 15:30:00,155.19,155.27,155.18,155.24,3955.0,155.19,155.27,155.18,155.24,3955.0
2017-11-20 15:35:00,155.29,155.29,155.14,155.21,5600.0,155.29,155.29,155.14,155.21,5600.0
2017-11-20 15:40:00,155.2,155.22,155.11,155.11,4000.0,155.2,155.22,155.11,155.11,4000.0
2017-11-20 15:45:00,155.12,155.32,155.08,155.32,3706.0,155.12,155.32,155.08,155.32,3706.0
2017-11-20 15:50:00,155.43,155.43,155.24,155.28,8926.0,155.43,155.43,155.24,155.28,8926.0
2017-11-20 15:55:00,155.26,155.44,155.26,155.4,13580.0,155.26,155.44,155.26,155.4,13580.0
2017-11-21 09:30:00,156.48,156.48,155.79,155.8,4778.0,156.48,156.48,155.79,155.8,4778.0
2017-11-21 09:35:00,155.82,155.82,155.4,155.44,1200.0,155.82,155.82,155.4,155.44,1200.0
2017-11-21 09:40:00,155.23,155.54,155.16,155.23,2115.0,155.23,155.54,155.16,155.23,2115.0
2017-11-21 09:45:00,155.2,155.45,155.13,155.45,1000.0,155.2,155.45,155.13,155.45,1000.0
2017-11-21 09:50:00,155.52,155.55,155.35,155.4,1600.0,155.52,155.55,155.35,155.4,1600.0
2017-11-21 09:55:00,155.49,155.69,155.28,155.31,2400.0,155.49,155.69,155.28,155.31,2400.0
2017-11-21 10:00:00,155.44,155.75,155.41,155.7,3350.0,155.44,155.75,155.41,155.7,3350.0
2017-11-21 10:05:00,155.63,155.65,155.57,155.63,800.0,155.63,155.65,155.57,155.63,800.0
2017-11-21 10:10:00,155.65,155.65,155.26,155.47,3820.0,155.65,155.65,155.26,155.47,3820.0
2017-11-21 10:15:00,155.4,155.78,155.4,155.71,6011.0,155.4,155.78,155.4,155.71,6011.0
2017-11-21 10:20:00,155.72,155.73,155.38,155.47,13851.0,155.72,155.73,155.38,155.47,13851.0
2017-11-21 10:25:00,155.44,155.53,155.3,155.53,4798.0,155.44,155.53,155.3,155.53,4798.0
2017-11-21 10:30:00,155.58,155.58,155.28,155.34,1500.0,155.58,155.58,155.28,155.34,1500.0
2017-11-21 10:35:00,155.32,155.4,155.18,155.4,2300.0,155.32,155.4,155.18,155.4,2300.0
2017-11-21 10:40:00,155.45,155.77,155.45,155.77,1200.0,155.45,155.77,155.45,155.77,1200.0
2017-11-21 10:45:00,155.7,155.7,155.25,155.25,1200.0,155.7,155.7,155.25,155.25,1200.0
2017-11-21 10:50:00,155.25,155.41,155.02,155.19,1100.0,155.25,155.41,155.02,155.19,1100.0
2017-11-21 10:55:00,155.11,155.27,155.11,155.12,1601.0,155.11,155.27,155.11,155.12,1601.0
2017-11-21 11:00:00,155.26,155.26,154.97,154.97,1929.0,155.26,155.26,154.97,154.97,1929.0
2017-11-21 11:05:00,154.91,154.91,154.43,154.43,3809.0,154.91,154.91,154.43,154.43,3809.0
2017-11-21 11:10:00,154.53,154.99,154.41,154.98,8065.0,154.53,154.99,154.41,154.98,8065.0
2017-11-21 11:15:00,154.93,154.93,154.92,154.93,100.0,154.93,154.93,154.92,154.93,100.0
2017-11-21 11:20:00,155.03,155.12,154.83,155.12,3800.0,155.03,155.12,154.83,155.12,3800.0
2017-11-21 11:25:00,155.0,155.0,154.74,154.8,1005.0,155.0,155.0,154.74,154.8,1005.0
2017-11-21 11:30:00,154.81,154.81,154.69,154.69,300.0,154.81,154.81,154.69,154.69,300.0
2017-11-21 11:35:00,154.63,154.67,154.59,154.59,1600.0,154.63,154.67,154.59,154.59,1600.0
2017-11-21 11:40:00,154.71,154.85,154.67,154.85,4751.0,154.71,154.85,154.67,154.85,4751.0
2017-11-21 11:45:00,154.99,154.99,154.92,154.92,1200.0,154.99,154.99,154.92,154.92,1200.0
2017-11-21 11:50:00,154.95,154.98,154.86,154.86,1076.0,154.95,154.98,154.86,154.86,1076.0
2017-11-21 11:55:00,154.89,154.89,154.86,154.88,500.0,154.89,154.89,154.86,154.88,500.0
2017-11-21 12:00:00,154.93,154.98,154.71,154.9,4444.0,154.93,154.98,154.71,154.9,4444.0
2017-11-21 12:05:00,154.96,155.04,154.91,155.03,1967.0,154.96,155.04,154.91,155.03,1967.0
2017-11-21 12:10:00,155.01,155.1,154.96,155.05,2405.0,155.01,155.1,154.96,155.05,2405.0
2017-11-21 12:15:00,155.05,155.06,155.01,155.01,400.0,155.05,155.06,155.01,155.01,400.0
2017-11-21 12:20:00,155.04,155.15,155.04,155.14,2119.0,155.04,155.15,155.04,155.14,2119.0
2017-11-21 12:25:00,155.08,155.14,154.97,154.97,900.0,155.08,155.14,154.97,154.97,900.0
2017-11-21 12:30:00,154.96,155.17,154.91,155.15,4345.0,154.96,155.17,154.91,155.15,4345.0
2017-11-21 12:35:00,155.09,155.17,155.08,155.1,1300.0,155.09,155.17,155.08,155.1,1300.0
2017-11-21 12:40:00,155.04,155.28,155.03,155.28,4750.0,155.04,155.28,155.03,155.28,4750.0
2017-11-21 12:45:00,155.28,155.28,155.2,155.27,820.0,155.28,155.28,155.2,155.27,820.0
2017-11-21 12:50:00,155.27,155.46,155.27,155.3,1700.0,155.27,155.46,155.27,155.3,1700.0
2017-11-21 12:55:00,155.33,155.71,155.33,155.61,2200.0,155.33,155.71,155.33,155.61,2200.0
2017-11-21 13:00:00,155.65,155.65,155.51,155.51,925.0,155.65,155.65,155.51,155.51,925.0
2017-11-21 13:05:00,155.48,155.55,155.46,155.52,900.0,155.48,155.55,155.46,155.52,900.0
2017-11-21 13:10:00,155.48,155.48,155.31,155.31,2275.0,155.48,155.48,155.31,155.31,2275.0
2017-11-21 13:15:00,155.24,155.24,155.21,155.21,300.0,155.24,155.24,155.21,155.21,300.0
2017-11-21 13:20:00,155.23,155.25,155.13,155.13,2600.0,155.23,155.25,155.13,155.13,2600.0
2017-11-21 13:25:00,155.17,155.36,155.16,155.34,2400.0,155.17,155.36,155.16,155.34,2400.0
2017-11-21 13:30:00,155.43,155.68,155.43,155.68,1000.0,155.43,155.68,155.43,155.68,1000.0
2017-11-21 13:35:00,155.7,155.71,155.64,155.71,500.0,155.7,155.71,155.64,155.71,500.0
2017-11-21 13:40:00,155.67,155.73,155.58,155.58,2900.0,155.67,155.73,155.58,155.58,2900.0
2017-11-21 13:45:00,155.58,155.67,155.58,155.67,700.0,155.58,155.67,155.58,155.67,700.0
2017-11-21 13:50:00,155.68,155.72,155.67,155.72,1100.0,155.68,155.72,155.67,155.72,1100.0
2017-11-21 13:55:00,155.67,155.67,155.53,155.6,600.0,155.67,155.67,155.53,155.6,600.0
2017-11-21 14:00:00,155.52,155.53,155.42,155.48,1800.0,155.52,155.53,155.42,155.48,1800.0
2017-11-21 14:05:00,155.5,155.58,155.46,155.58,1200.0,155.5,155.58,155.46,155.58,1200.0
2017-11-21 14:10:00,155.57,155.58,155.42,155.51,1800.0,155.57,155.58,155.42,155.51,1800.0
2017-11-21 14:15:00,155.55,155.61,155.52,155.55,1000.0,155.55,155.61,155.52,155.55,1000.0
2017-11-21 14:20:00,155.59,155.6,155.55,155.55,900.0,155.59,155.6,155.55,155.55,900.0
2017-11-21 14:25:00,155.55,155.6,155.49,155.49,2000.0,155.55,155.6,155.49,155.49,2000.0
2017-11-21 14:30:00,155.55,155.6,155.5,155.6,1513.0,155.55,155.6,155.5,155.6,1513.0
2017-11-21 14:35:00,155.67,155.67,155.59,155.63,1770.0,155.67,155.67,155.59,155.63,1770.0
2017-11-21 14:40:00,155.66,155.66,155.53,155.58,3059.0,155.66,155.66,155.53,155.58,3059.0
2017-11-21 14:45:00,155.58,155.87,155.57,155.87,2570.0,155.58,155.87,155.57,155.87,2570.0
2017-11-21 14:50:00,155.89,155.89,155.83,155.86,1300.0,155.89,155.89,155.83,155.86,1300.0
2017-11-21 14:55:00,155.83,155.87,155.83,155.83,500.0,155.83,155.87,155.83,155.83,500.0
2017-11-21 15:00:00,155.81,156.01,155.77,155.94,4416.0,155.81,156.01,155.77,155.94,4416.0
2017-11-21 15:05:00,155.93,155.97,155.88,155.88,822.0,155.93,155.97,155.88,155.88,822.0
2017-11-21 15:10:00,155.88,155.91,155.8,155.88,3623.0,155.88,155.91,155.8,155.88,3623.0
2017-11-21 15:15:00,155.89,155.89,155.81,155.87,3464.0,155.89,155.89,155.81,155.87,3464.0
2017-11-21 15:20:00,155.78,155.99,155.78,155.99,4248.0,155.78,155.99,155.78,155.99,4248.0
2017-11-21 15:25:00,155.94,155.99,155.85,155.99,4393.0,155.94,155.99,155.85,155.99,4393.0
2017-11-21 15:30:00,155.96,156.02,155.95,156.01,2477.0,155.96,156.02,155.95,156.01,2477.0
2017-11-21 15:35:00,155.97,155.97,155.81,155.94,6437.0,155.97,155.97,155.81,155.94,6437.0
2017-11-21 15:40:00,155.95,155.95,155.86,155.95,3021.0,155.95,155.95,155.86,155.95,3021.0
2017-11-21 15:45:00,155.92,155.92,155.82,155.91,8248.0,155.92,155.92,155.82,155.91,8248.0
2017-11-21 15:50:00,155.91,155.93,155.51,155.57,12673.0,155.91,155.93,155.51,155.57,12673.0
2017-11-21 15:55:00,155.57,155.6,155.49,155.59,23938.0,155.57,155.6,155.49,155.59,23938.0
2017-11-22 09:30:00,155.93,156.32,155.17,155.17,5290.0,155.93,156.32,155.17,155.17,5290.0
2017-11-22 09:35:00,155.26,155.35,155.11,155.35,1400.0,155.26,155.35,155.11,155.35,1400.0
2017-11-22 09:40:00,155.31,155.31,154.85,154.85,2203.0,155.31,155.31,154.85,154.85,2203.0
2017-11-22 09:45:00,154.89,154.98,154.8,154.98,6823.0,154.89,154.98,154.8,154.98,6823.0
2017-11-22 09:50:00,155.0,155.3,154.88,155.18,2656.0,155.0,155.3,154.88,155.18,2656.0
2017-11-22 09:55:00,155.1,155.1,154.91,154.91,3064.0,155.1,155.1,154.91,154.91,3064.0
2017-11-22 10:00:00,154.97,155.47,154.97,155.29,1685.0,154.97,155.47,154.97,155.29,1685.0
2017-11-22 10:05:00,155.28,155.47,155.28,155.32,1235.0,155.28,155.47,155.28,155.32,1235.0
2017-11-22 10:10:00,155.29,155.55,155.1,155.46,2730.0,155.29,155.55,155.1,155.46,2730.0
2017-11-22 10:15:00,155.58,156.2,155.47,156.11,4025.0,155.58,156.2,155.47,156.11,4025.0
2017-11-22 10:20:00,155.99,156.16,155.82,156.16,750.0,155.99,156.16,155.82,156.16,750.0
2017-11-22 10:25:00,156.04,156.13,155.92,155.97,1700.0,156.04,156.13,155.92,155.97,1700.0
2017-11-22 10:30:00,155.87,156.09,155.82,156.08,2670.0,155.87,156.09,155.82,156.08,2670.0
2017-11-22 10:35:00,156.0,156.15,155.95,156.15,2308.0,156.0,156.15,155.95,156.15,2308.0
2017-11-22 10:40:00,156.27,156.71,156.25,156.62,3262.0,156.27,156.71,156.25,156.62,3262.0
2017-11-22 10:45:00,156.71,157.07,156.71,156.87,6000.0,156.71,157.07,156.71,156.87,6000.0
2017-11-22 10:50:00,156.8,156.88,156.72,156.78,1498.0,156.8,156.88,156.72,156.78,1498.0
2017-11-22 10:55:00,156.76,156.88,156.29,156.29,3200.0,156.76,156.88,156.29,156.29,3200.0
2017-11-22 11:00:00,156.2,156.45,156.2,156.35,1145.0,156.2,156.45,156.2,156.35,1145.0
2017-11-22 11:05:00,156.28,156.3,156.2,156.2,788.0,156.28,156.3,156.2,156.2,788.0
2017-11-22 11:10:00,155.99,156.01,155.88,155.88,900.0,155.99,156.01,155.88,155.88,900.0
2017-11-22 11:15:00,155.8,155.84,155.74,155.84,700.0,155.8,155.84,155.74,155.84,700.0
2017-11-22 11:20:00,155.81,156.01,155.81,155.96,1617.0,155.81,156.01,155.81,155.96,1617.0
2017-11-22 11:25:00,155.78,155.98,155.78,155.86,1003.0,155.78,155.98,155.78,155.86,1003.0
2017-11-22 11:30:00,155.91,155.91,155.81,155.88,700.0,155.91,155.91,155.81,155.88,700.0
2017-11-22 11:35:00,155.83,155.83,155.77,155.77,300.0,155.83,155.83,155.77,155.77,300.0
2017-11-22 11:40:00,155.65,155.81,155.65,155.81,400.0,155.65,155.81,155.65,155.81,400.0
2017-11-22 11:45:00,155.74,155.74,155.51,155.58,2300.0,155.74,155.74,155.51,155.58,2300.0
2017-11-22 11:50:00,155.57,155.6,155.45,155.45,3650.0,155.57,155.6,155.45,155.45,3650.0
2017-11-22 11:55:00,155.41,155.41,155.31,155.31,800.0,155.41,155.41,155.31,155.31,800.0
2017-11-22 12:00:00,155.23,155.23,155.1,155.1,900.0,155.23,155.23,155.1,155.1,900.0
2017-11-22 12:05:00,155.11,155.11,154.94,154.94,2725.0,155.11,155.11,154.94,154.94,2725.0
2017-11-22 12:10:00,154.9,155.36,154.89,155.36,1400.0,154.9,155.36,154.89,155.36,1400.0
2017-11-22 12:15:00,155.38,155.4,155.16,155.16,1000.0,155.38,155.4,155.16,155.16,1000.0
2017-11-22 12:20:00,155.11,155.52,155.09,155.52,1200.0,155.11,155.52,155.09,155.52,1200.0
2017-11-22 12:25:00,155.5,155.6,155.46,155.5,1166.0,155.5,155.6,155.46,155.5,1166.0
2017-11-22 12:30:00,155.58,155.58,155.51,155.51,200.0,155.58,155.58,155.51,155.51,200.0
2017-11-22 12:35:00,155.5,155.5,155.32,155.33,900.0,155.5,155.5,155.32,155.33,900.0
2017-11-22 12:40:00,155.32,155.61,155.32,155.43,1640.0,155.32,155.61,155.32,155.43,1640.0
2017-11-22 12:45:00,155.61,155.61,155.43,155.46,600.0,155.61,155.61,155.43,155.46,600.0
2017-11-22 12:50:00,155.31,155.32,155.31,155.32,300.0,155.31,155.32,155.31,155.32,300.0
2017-11-22 12:55:00,155.23,155.45,155.23,155.45,975.0,155.23,155.45,155.23,155.45,975.0
2017-11-22 13:00:00,155.45,155.45,155.45,155.45,0.0,155.45,155.45,155.45,155.45,0.0
2017-11-22 13:05:00,155.38,155.38,155.38,155.38,500.0,155.38,155.38,155.38,155.38,500.0
2017-11-22 13:10:00,155.29,155.38,155.22,155.23,1000.0,155.29,155.38,155.22,155.23,1000.0
2017-11-22 13:15:00,155.12,155.21,155.11,155.21,600.0,155.12,155.21,155.11,155.21,600.0
2017-11-22 13:20:00,155.21,155.21,155.06,155.06,1113.0,155.21,155.21,155.06,155.06,1113.0
2017-11-22 13:25:00,155.07,155.26,155.07,155.14,500.0,155.07,155.26,155.07,155.14,500.0
2017-11-22 13:30:00,155.1,155.1,155.0,155.05,795.0,155.1,155.1,155.0,155.05,795.0
2017-11-22 13:35:00,155.07,155.07,155.03,155.03,200.0,155.07,155.07,155.03,155.03,200.0
2017-11-22 13:40:00,155.07,155.07,154.98,154.98,600.0,155.07,155.07,154.98,154.98,600.0
2017-11-22 13:45:00,154.93,154.94,154.85,154.94,880.0,154.93,154.94,154.85,154.94,880.0
2017-11-22 13:50:00,154.89,154.89,154.89,154.89,100.0,154.89,154.89,154.89,154.89,100.0
2017-11-22 13:55:00,154.89,154.9,154.88,154.9,2133.0,154.89,154.9,154.88,154.9,2133.0
2017-11-22 14:00:00,154.86,154.91,154.83,154.83,3316.0,154.86,154.91,154.83,154.83,3316.0
2017-11-22 14:05:00,154.81,154.81,154.67,154.72,600.0,154.81,154.81,154.67,154.72,600.0
2017-11-22 14:10:00,154.68,154.73,154.68,154.69,1550.0,154.68,154.73,154.68,154.69,1550.0
2017-11-22 14:15:00,154.6,154.6,154.5,154.52,900.0,154.6,154.6,154.5,154.52,900.0
2017-11-22 14:20:00,154.46,154.89,154.43,154.78,7923.0,154.46,154.89,154.43,154.78,7923.0
2017-11-22 14:25:00,154.8,154.86,154.66,154.73,600.0,154.8,154.86,154.66,154.73,600.0
2017-11-22 14:30:00,154.74,154.79,154.68,154.68,2681.0,154.74,154.79,154.68,154.68,2681.0
2017-11-22 14:35:00,154.78,154.83,154.69,154.71,900.0,154.78,154.83,154.69,154.71,900.0
2017-11-22 14:40:00,154.66,154.72,154.59,154.59,1000.0,154.66,154.72,154.59,154.59,1000.0
2017-11-22 14:45:00,154.57,154.61,154.44,154.44,1200.0,154.57,154.61,154.44,154.44,1200.0
2017-11-22 14:50:00,154.38,154.5,154.38,154.44,6788.0,154.38,154.5,154.38,154.44,6788.0
2017-11-22 14:55:00,154.44,154.44,154.32,154.41,1404.0,154.44,154.44,154.32,154.41,1404.0
2017-11-22 15:00:00,154.42,154.42,154.28,154.3,4023.0,154.42,154.42,154.28,154.3,4023.0
2017-11-22 15:05:00,154.34,154.39,154.24,154.25,4632.0,154.34,154.39,154.24,154.25,4632.0
2017-11-22 15:10:00,154.24,154.24,154.13,154.13,2300.0,154.24,154.24,154.13,154.13,2300.0
2017-11-22 15:15:00,154.2,154.4,154.2,154.4,2500.0,154.2,154.4,154.2,154.4,2500.0
2017-11-22 15:20:00,154.39,154.39,154.23,154.23,2708.0,154.39,154.39,154.23,154.23,2708.0
2017-11-22 15:25:00,154.21,154.28,154.15,154.25,3176.0,154.21,154.28,154.15,154.25,3176.0
2017-11-22 15:30:00,154.22,154.22,154.03,154.06,2846.0,154.22,154.22,154.03,154.06,2846.0
2017-11-22 15:35:00,154.08,154.09,153.95,153.95,5868.0,154.08,154.09,153.95,153.95,5868.0
2017-11-22 15:40:00,153.99,154.23,153.99,154.23,7910.0,153.99,154.23,153.99,154.23,7910.0
2017-11-22 15:45:00,154.2,154.23,154.12,154.23,5400.0,154.2,154.23,154.12,154.23,5400.0
2017-11-22 15:50:00,154.26,154.27,154.07,154.15,5067.0,154.26,154.27,154.07,154.15,5067.0
2017-11-22 15:55:00,154.13,154.14,154.04,154.06,14292.0,154.13,154.14,154.04,154.06,14292.0
2017-11-24 09:30:00,153.72,154.37,153.7,154.32,9669.0,153.72,154.37,153.7,154.32,9669.0
2017-11-24 09:35:00,154.24,154.71,154.24,154.71,2601.0,154.24,154.71,154.24,154.71,2601.0
2017-11-24 09:40:00,155.19,155.19,154.54,154.62,1900.0,155.19,155.19,154.54,154.62,1900.0
2017-11-24 09:45:00,154.64,154.64,154.42,154.42,1100.0,154.64,154.64,154.42,154.42,1100.0
2017-11-24 09:50:00,154.39,154.45,154.3,154.45,800.0,154.39,154.45,154.3,154.45,800.0
2017-11-24 09:55:00,154.38,154.82,154.37,154.82,2052.0,154.38,154.82,154.37,154.82,2052.0
2017-11-24 10:00:00,154.8,154.81,154.59,154.78,4909.0,154.8,154.81,154.59,154.78,4909.0
2017-11-24 10:05:00,154.81,154.82,154.81,154.81,400.0,154.81,154.82,154.81,154.81,400.0
2017-11-24 10:10:00,154.79,155.02,154.79,154.92,2600.0,154.79,155.02,154.79,154.92,2600.0
2017-11-24 10:15:00,154.89,154.92,154.88,154.92,1000.0,154.89,154.92,154.88,154.92,1000.0
2017-11-24 10:20:00,154.92,155.03,154.83,154.86,3330.0,154.92,155.03,154.83,154.86,3330.0
2017-11-24 10:25:00,154.85,154.85,154.74,154.76,1100.0,154.85,154.85,154.74,154.76,1100.0
2017-11-24 10:30:00,154.76,154.98,154.76,154.91,1600.0,154.76,154.98,154.76,154.91,1600.0
2017-11-24 10:35:00,154.88,155.01,154.88,155.01,1490.0,154.88,155.01,154.88,155.01,1490.0
2017-11-24 10:40:00,154.92,154.92,154.76,154.79,2200.0,154.92,154.92,154.76,154.79,2200.0
2017-11-24 10:45:00,154.78,154.88,154.78,154.88,1790.0,154.78,154.88,154.78,154.88,1790.0
2017-11-24 10:50:00,154.86,154.91,154.69,154.85,3400.0,154.86,154.91,154.69,154.85,3400.0
2017-11-24 10:55:00,154.88,154.93,154.82,154.82,1100.0,154.88,154.93,154.82,154.82,1100.0
2017-11-24 11:00:00,154.82,154.83,154.81,154.81,400.0,154.82,154.83,154.81,154.81,400.0
2017-11-24 11:05:00,154.81,154.85,154.75,154.85,729.0,154.81,154.85,154.75,154.85,729.0
2017-11-24 11:10:00,154.85,154.87,154.8,154.84,1000.0,154.85,154.87,154.8,154.84,1000.0
2017-11-24 11:15:00,154.84,154.86,154.76,154.76,2025.0,154.84,154.86,154.76,154.76,2025.0
2017-11-24 11:20:00,154.73,154.83,154.73,154.73,2355.0,154.73,154.83,154.73,154.73,2355.0
2017-11-24 11:25:00,154.78,154.82,154.73,154.81,1800.0,154.78,154.82,154.73,154.81,1800.0
2017-11-24 11:30:00,154.79,154.8,154.67,154.67,570.0,154.79,154.8,154.67,154.67,570.0
2017-11-24 11:35:00,154.7,154.7,154.7,154.7,200.0,154.7,154.7,154.7,154.7,200.0
2017-11-24 11:40:00,154.7,154.81,154.7,154.76,3500.0,154.7,154.81,154.7,154.76,3500.0
2017-11-24 11:45:00,154.7,154.75,154.66,154.66,310.0,154.7,154.75,154.66,154.66,310.0
2017-11-24 11:50:00,154.73,154.73,154.57,154.58,4342.0,154.73,154.73,154.57,154.58,4342.0
2017-11-24 11:55:00,154.53,154.53,154.44,154.45,301.0,154.53,154.53,154.44,154.45,301.0
2017-11-24 12:00:00,154.48,154.5,154.45,154.45,1240.0,154.48,154.5,154.45,154.45,1240.0
2017-11-24 12:05:00,154.43,154.46,154.39,154.42,1200.0,154.43,154.46,154.39,154.42,1200.0
2017-11-24 12:10:00,154.48,154.92,154.48,154.92,2900.0,154.48,154.92,154.48,154.92,2900.0
2017-11-24 12:15:00,154.91,154.93,154.79,154.79,1000.0,154.91,154.93,154.79,154.79,1000.0
2017-11-24 12:20:00,154.78,154.85,154.78,154.84,1600.0,154.78,154.85,154.78,154.84,1600.0
2017-11-24 12:25:00,154.81,154.81,154.63,154.69,2100.0,154.81,154.81,154.63,154.69,2100.0
2017-11-24 12:30:00,154.7,154.7,154.57,154.57,300.0,154.7,154.7,154.57,154.57,300.0
2017-11-24 12:35:00,154.59,154.75,154.59,154.74,2408.0,154.59,154.75,154.59,154.74,2408.0
2017-11-24 12:40:00,154.72,154.72,154.61,154.61,1300.0,154.72,154.72,154.61,154.61,1300.0
2017-11-24 12:45:00,154.61,154.68,154.59,154.65,3800.0,154.61,154.68,154.59,154.65,3800.0
2017-11-24 12:50:00,154.8,154.87,154.62,154.87,5758.0,154.8,154.87,154.62,154.87,5758.0
2017-11-24 12:55:00,154.93,154.98,154.75,154.77,7196.0,154.93,154.98,154.75,154.77,7196.0
2017-11-27 09:30:00,154.75,154.75,154.16,154.16,4414.0,154.75,154.75,154.16,154.16,4414.0
2017-11-27 09:35:00,154.15,154.17,153.87,153.87,1550.0,154.15,154.17,153.87,153.87,1550.0
2017-11-27 09:40:00,154.02,155.43,154.02,155.35,2330.0,154.02,155.43,154.02,155.35,2330.0
2017-11-27 09:45:00,155.38,155.38,154.93,154.94,2350.0,155.38,155.38,154.93,154.94,2350.0
2017-11-27 09:50:00,154.97,154.97,154.79,154.91,1800.0,154.97,154.97,154.79,154.91,1800.0
2017-11-27 09:55:00,154.99,155.46,154.98,155.39,3060.0,154.99,155.46,154.98,155.39,3060.0
2017-11-27 10:00:00,155.48,155.51,155.32,155.32,2209.0,155.48,155.51,155.32,155.32,2209.0
2017-11-27 10:05:00,155.28,155.48,155.26,155.35,1400.0,155.28,155.48,155.26,155.35,1400.0
2017-11-27 10:10:00,155.29,155.53,155.28,155.49,1700.0,155.29,155.53,155.28,155.49,1700.0
2017-11-27 10:15:00,155.62,155.62,155.14,155.14,4500.0,155.62,155.62,155.14,155.14,4500.0
2017-11-27 10:20:00,155.13,155.13,155.0,155.05,400.0,155.13,155.13,155.0,155.05,400.0
2017-11-27 10:25:00,155.12,155.23,155.07,155.12,2100.0,155.12,155.23,155.07,155.12,2100.0
2017-11-27 10:30:00,155.22,155.3,155.21,155.23,500.0,155.22,155.3,155.21,155.23,500.0
2017-11-27 10:35:00,155.19,155.25,154.98,154.98,2321.0,155.19,155.25,154.98,154.98,2321.0
2017-11-27 10:40:00,155.09,155.26,155.08,155.13,3400.0,155.09,155.26,155.08,155.13,3400.0
2017-11-27 10:45:00,155.16,155.52,155.16,155.42,2200.0,155.16,155.52,155.16,155.42,2200.0
2017-11-27 10:50:00,155.49,155.65,155.49,155.65,600.0,155.49,155.65,155.49,155.65,600.0
2017-11-27 10:55:00,155.64,155.92,155.61,155.92,1500.0,155.64,155.92,155.61,155.92,1500.0
2017-11-27 11:00:00,155.98,156.03,155.84,155.94,2050.0,155.98,156.03,155.84,155.94,2050.0
2017-11-27 11:05:00,155.92,155.92,155.75,155.78,2032.0,155.92,155.92,155.75,155.78,2032.0
2017-11-27 11:10:00,155.77,155.78,155.58,155.77,3616.0,155.77,155.78,155.58,155.77,3616.0
2017-11-27 11:15:00,155.71,156.08,155.71,155.95,2500.0,155.71,156.08,155.71,155.95,2500.0
2017-11-27 11:20:00,155.93,156.12,155.89,156.03,3807.0,155.93,156.12,155.89,156.03,3807.0
2017-11-27 11:25:00,155.86,155.86,155.84,155.84,200.0,155.86,155.86,155.84,155.84,200.0
2017-11-27 11:30:00,155.93,156.03,155.93,155.98,2810.0,155.93,156.03,155.93,155.98,2810.0
2017-11-27 11:35:00,156.0,156.0,155.82,155.89,4736.0,156.0,156.0,155.82,155.89,4736.0
2017-11-27 11:40:00,155.94,156.09,155.9,156.04,1635.0,155.94,156.09,155.9,156.04,1635.0
2017-11-27 11:45:00,156.04,156.26,156.01,156.26,1200.0,156.04,156.26,156.01,156.26,1200.0
2017-11-27 11:50:00,156.11,156.12,156.11,156.11,603.0,156.11,156.12,156.11,156.11,603.0
2017-11-27 11:55:00,156.14,156.35,156.13,156.23,3083.0,156.14,156.35,156.13,156.23,3083.0
2017-11-27 12:00:00,156.25,156.36,156.19,156.29,3678.0,156.25,156.36,156.19,156.29,3678.0
2017-11-27 12:05:00,156.36,156.54,156.36,156.5,3076.0,156.36,156.54,156.36,156.5,3076.0
2017-11-27 12:10:00,156.45,156.49,156.38,156.42,1800.0,156.45,156.49,156.38,156.42,1800.0
2017-11-27 12:15:00,156.4,156.47,156.38,156.38,2698.0,156.4,156.47,156.38,156.38,2698.0
2017-11-27 12:20:00,156.38,156.38,156.31,156.32,1900.0,156.38,156.38,156.31,156.32,1900.0
2017-11-27 12:25:00,156.29,156.41,156.29,156.31,2643.0,156.29,156.41,156.29,156.31,2643.0
2017-11-27 12:30:00,156.31,156.36,156.25,156.29,1800.0,156.31,156.36,156.25,156.29,1800.0
2017-11-27 12:35:00,156.27,156.27,156.06,156.1,2900.0,156.27,156.27,156.06,156.1,2900.0
2017-11-27 12:40:00,156.06,156.2,156.06,156.11,1700.0,156.06,156.2,156.06,156.11,1700.0
2017-11-27 12:45:00,156.0,156.04,155.94,155.94,3012.0,156.0,156.04,155.94,155.94,3012.0
2017-11-27 12:50:00,155.96,156.01,155.86,155.88,2022.0,155.96,156.01,155.86,155.88,2022.0
2017-11-27 12:55:00,155.78,155.78,155.76,155.76,200.0,155.78,155.78,155.76,155.76,200.0
2017-11-27 13:00:00,155.81,155.92,155.78,155.79,3100.0,155.81,155.92,155.78,155.79,3100.0
2017-11-27 13:05:00,155.77,155.92,155.77,155.83,2204.0,155.77,155.92,155.77,155.83,2204.0
2017-11-27 13:10:00,155.72,155.81,155.72,155.78,700.0,155.72,155.81,155.72,155.78,700.0
2017-11-27 13:15:00,155.76,156.18,155.73,156.01,3700.0,155.76,156.18,155.73,156.01,3700.0
2017-11-27 13:20:00,155.94,155.95,155.92,155.95,800.0,155.94,155.95,155.92,155.95,800.0
2017-11-27 13:25:00,155.97,155.98,155.88,155.91,500.0,155.97,155.98,155.88,155.91,500.0
2017-11-27 13:30:00,155.98,156.08,155.83,155.93,3087.0,155.98,156.08,155.83,155.93,3087.0
2017-11-27 13:35:00,156.01,156.32,156.01,156.16,2900.0,156.01,156.32,156.01,156.16,2900.0
2017-11-27 13:40:00,156.19,156.39,156.18,156.36,2506.0,156.19,156.39,156.18,156.36,2506.0
2017-11-27 13:45:00,156.32,156.39,156.29,156.35,3100.0,156.32,156.39,156.29,156.35,3100.0
2017-11-27 13:50:00,156.32,156.42,156.26,156.28,3548.0,156.32,156.42,156.26,156.28,3548.0
2017-11-27 13:55:00,156.24,156.31,156.13,156.18,2400.0,156.24,156.31,156.13,156.18,2400.0
2017-11-27 14:00:00,156.22,156.22,156.01,156.06,1500.0,156.22,156.22,156.01,156.06,1500.0
2017-11-27 14:05:00,156.09,156.2,155.93,156.07,3300.0,156.09,156.2,155.93,156.07,3300.0
2017-11-27 14:10:00,155.97,156.03,155.9,156.03,1600.0,155.97,156.03,155.9,156.03,1600.0
2017-11-27 14:15:00,156.05,156.05,155.77,155.77,1479.0,156.05,156.05,155.77,155.77,1479.0
2017-11-27 14:20:00,155.79,155.84,155.74,155.74,2400.0,155.79,155.84,155.74,155.74,2400.0
2017-11-27 14:25:00,155.75,155.8,155.72,155.72,1909.0,155.75,155.8,155.72,155.72,1909.0
2017-11-27 14:30:00,155.77,155.81,155.65,155.67,5040.0,155.77,155.81,155.65,155.67,5040.0
2017-11-27 14:35:00,155.72,155.8,155.67,155.8,2960.0,155.72,155.8,155.67,155.8,2960.0
2017-11-27 14:40:00,155.8,155.94,155.77,155.92,3594.0,155.8,155.94,155.77,155.92,3594.0
2017-11-27 14:45:00,155.91,155.92,155.59,155.59,2930.0,155.91,155.92,155.59,155.59,2930.0
2017-11-27 14:50:00,155.6,155.7,155.55,155.6,2800.0,155.6,155.7,155.55,155.6,2800.0
2017-11-27 14:55:00,155.67,155.75,155.62,155.62,1325.0,155.67,155.75,155.62,155.62,1325.0
2017-11-27 15:00:00,155.65,155.66,155.52,155.52,910.0,155.65,155.66,155.52,155.52,910.0
2017-11-27 15:05:00,155.51,155.78,155.46,155.71,3145.0,155.51,155.78,155.46,155.71,3145.0
2017-11-27 15:10:00,155.59,155.79,155.59,155.63,2338.0,155.59,155.79,155.59,155.63,2338.0
2017-11-27 15:15:00,155.6,155.71,155.58,155.69,2800.0,155.6,155.71,155.58,155.69,2800.0
2017-11-27 15:20:00,155.69,155.79,155.66,155.74,5750.0,155.69,155.79,155.66,155.74,5750.0
2017-11-27 15:25:00,155.72,155.73,155.43,155.44,2000.0,155.72,155.73,155.43,155.44,2000.0
2017-11-27 15:30:00,155.5,155.63,155.45,155.63,3101.0,155.5,155.63,155.45,155.63,3101.0
2017-11-27 15:35:00,155.6,155.73,155.6,155.73,5225.0,155.6,155.73,155.6,155.73,5225.0
2017-11-27 15:40:00,155.71,155.72,155.6,155.6,2974.0,155.71,155.72,155.6,155.6,2974.0
2017-11-27 15:45:00,155.65,155.71,155.59,155.61,5322.0,155.65,155.71,155.59,155.61,5322.0
2017-11-27 15:50:00,155.61,155.61,155.3,155.46,13541.0,155.61,155.61,155.3,155.46,13541.0
2017-11-27 15:55:00,155.46,155.49,155.38,155.45,13110.0,155.46,155.49,155.38,155.45,13110.0
2017-11-28 09:30:00,156.06,156.45,155.52,155.55,3255.0,156.06,156.45,155.52,155.55,3255.0
2017-11-28 09:35:00,155.35,155.35,155.35,155.35,100.0,155.35,155.35,155.35,155.35,100.0
2017-11-28 09:40:00,155.3,155.51,155.28,155.51,5600.0,155.3,155.51,155.28,155.51,5600.0
2017-11-28 09:45:00,155.46,155.46,154.33,154.34,2604.0,155.46,155.46,154.33,154.34,2604.0
2017-11-28 09:50:00,154.23,155.08,154.17,155.08,2127.0,154.23,155.08,154.17,155.08,2127.0
2017-11-28 09:55:00,154.77,154.77,154.77,154.77,305.0,154.77,154.77,154.77,154.77,305.0
2017-11-28 10:00:00,154.86,155.0,154.82,154.94,963.0,154.86,155.0,154.82,154.94,963.0
2017-11-28 10:05:00,154.99,155.2,154.99,155.2,300.0,154.99,155.2,154.99,155.2,300.0
2017-11-28 10:10:00,155.18,155.39,155.05,155.24,2700.0,155.18,155.39,155.05,155.24,2700.0
2017-11-28 10:15:00,155.19,155.19,155.18,155.18,300.0,155.19,155.19,155.18,155.18,300.0
2017-11-28 10:20:00,155.18,155.78,155.18,155.68,5100.0,155.18,155.78,155.18,155.68,5100.0
2017-11-28 10:25:00,155.64,155.79,155.64,155.68,700.0,155.64,155.79,155.64,155.68,700.0
2017-11-28 10:30:00,155.55,155.68,155.38,155.43,2000.0,155.55,155.68,155.38,155.43,2000.0
2017-11-28 10:35:00,155.55,155.76,155.55,155.69,1184.0,155.55,155.76,155.55,155.69,1184.0
2017-11-28 10:40:00,155.58,155.76,155.47,155.76,3134.0,155.58,155.76,155.47,155.76,3134.0
2017-11-28 10:45:00,155.93,155.93,155.22,155.22,3000.0,155.93,155.93,155.22,155.22,3000.0
2017-11-28 10:50:00,155.33,155.77,155.33,155.34,4272.0,155.33,155.77,155.33,155.34,4272.0
2017-11-28 10:55:00,155.34,155.56,155.29,155.45,3075.0,155.34,155.56,155.29,155.45,3075.0
2017-11-28 11:00:00,155.52,155.94,155.45,155.94,1901.0,155.52,155.94,155.45,155.94,1901.0
2017-11-28 11:05:00,156.05,156.06,155.93,155.94,1400.0,156.05,156.06,155.93,155.94,1400.0
2017-11-28 11:10:00,155.93,155.93,155.8,155.87,800.0,155.93,155.93,155.8,155.87,800.0
2017-11-28 11:15:00,155.81,155.81,155.37,155.38,1202.0,155.81,155.81,155.37,155.38,1202.0
2017-11-28 11:20:00,155.15,155.16,154.77,154.77,5700.0,155.15,155.16,154.77,154.77,5700.0
2017-11-28 11:25:00,154.76,154.84,154.73,154.84,1357.0,154.76,154.84,154.73,154.84,1357.0
2017-11-28 11:30:00,154.88,155.42,154.88,155.42,2171.0,154.88,155.42,154.88,155.42,2171.0
2017-11-28 11:35:00,155.34,155.72,155.34,155.5,900.0,155.34,155.72,155.34,155.5,900.0
2017-11-28 11:40:00,155.55,155.55,155.42,155.42,1600.0,155.55,155.55,155.42,155.42,1600.0
2017-11-28 11:45:00,155.41,155.41,155.32,155.41,11248.0,155.41,155.41,155.32,155.41,11248.0
2017-11-28 11:50:00,155.48,155.71,155.48,155.71,1367.0,155.48,155.71,155.48,155.71,1367.0
2017-11-28 11:55:00,155.66,155.75,155.65,155.66,900.0,155.66,155.75,155.65,155.66,900.0
2017-11-28 12:00:00,155.69,155.74,155.42,155.42,2406.0,155.69,155.74,155.42,155.42,2406.0
2017-11-28 12:05:00,155.4,155.62,155.38,155.62,1983.0,155.4,155.62,155.38,155.62,1983.0
2017-11-28 12:10:00,155.62,155.99,155.62,155.92,1150.0,155.62,155.99,155.62,155.92,1150.0
2017-11-28 12:15:00,155.9,156.1,155.86,155.97,5655.0,155.9,156.1,155.86,155.97,5655.0
2017-11-28 12:20:00,156.1,156.1,155.65,155.69,2470.0,156.1,156.1,155.65,155.69,2470.0
2017-11-28 12:25:00,155.69,155.69,155.69,155.69,0.0,155.69,155.69,155.69,155.69,0.0
2017-11-28 12:30:00,155.66,155.66,155.34,155.34,2100.0,155.66,155.66,155.34,155.34,2100.0
2017-11-28 12:35:00,155.42,155.48,155.38,155.48,1300.0,155.42,155.48,155.38,155.48,1300.0
2017-11-28 12:40:00,155.41,155.43,155.31,155.36,1700.0,155.41,155.43,155.31,155.36,1700.0
2017-11-28 12:45:00,155.44,155.44,155.27,155.34,400.0,155.44,155.44,155.27,155.34,400.0
2017-11-28 12:50:00,155.29,155.5,155.22,155.47,3796.0,155.29,155.5,155.22,155.47,3796.0
2017-11-28 12:55:00,155.51,155.55,155.37,155.38,1900.0,155.51,155.55,155.37,155.38,1900.0
2017-11-28 13:00:00,155.42,155.61,155.06,155.06,18600.0,155.42,155.61,155.06,155.06,18600.0
2017-11-28 13:05:00,155.03,155.03,154.68,154.68,2475.0,155.03,155.03,154.68,154.68,2475.0
2017-11-28 13:10:00,154.84,155.17,154.83,155.17,1977.0,154.84,155.17,154.83,155.17,1977.0
2017-11-28 13:15:00,155.14,155.2,155.04,155.13,1800.0,155.14,155.2,155.04,155.13,1800.0
2017-11-28 13:20:00,155.25,155.25,155.03,155.09,1794.0,155.25,155.25,155.03,155.09,1794.0
2017-11-28 13:25:00,155.02,155.03,154.86,154.89,2400.0,155.02,155.03,154.86,154.89,2400.0
2017-11-28 13:30:00,154.97,155.0,154.92,155.0,1000.0,154.97,155.0,154.92,155.0,1000.0
2017-11-28 13:35:00,155.0,155.03,154.98,154.98,700.0,155.0,155.03,154.98,154.98,700.0
2017-11-28 13:40:00,155.02,155.21,155.01,155.01,1700.0,155.02,155.21,155.01,155.01,1700.0
2017-11-28 13:45:00,155.09,155.1,154.97,154.97,1200.0,155.09,155.1,154.97,154.97,1200.0
2017-11-28 13:50:00,154.97,155.1,154.87,154.89,4185.0,154.97,155.1,154.87,154.89,4185.0
2017-11-28 13:55:00,154.96,155.09,154.92,154.92,2140.0,154.96,155.09,154.92,154.92,2140.0
2017-11-28 14:00:00,154.87,155.01,154.87,155.01,913.0,154.87,155.01,154.87,155.01,913.0
2017-11-28 14:05:00,155.28,155.28,154.99,155.19,1900.0,155.28,155.28,154.99,155.19,1900.0
2017-11-28 14:10:00,155.22,155.24,155.17,155.24,1705.0,155.22,155.24,155.17,155.24,1705.0
2017-11-28 14:15:00,155.23,155.24,155.04,155.08,800.0,155.23,155.24,155.04,155.08,800.0
2017-11-28 14:20:00,155.06,155.27,154.87,155.15,4458.0,155.06,155.27,154.87,155.15,4458.0
2017-11-28 14:25:00,155.03,155.03,154.93,154.95,1729.0,155.03,155.03,154.93,154.95,1729.0
2017-11-28 14:30:00,154.95,155.15,154.9,155.14,3457.0,154.95,155.15,154.9,155.14,3457.0
2017-11-28 14:35:00,155.18,155.21,155.11,155.12,1125.0,155.18,155.21,155.11,155.12,1125.0
2017-11-28 14:40:00,155.06,155.22,154.99,155.21,2700.0,155.06,155.22,154.99,155.21,2700.0
2017-11-28 14:45:00,155.16,155.29,155.1,155.1,2542.0,155.16,155.29,155.1,155.1,2542.0
2017-11-28 14:50:00,155.03,155.18,155.03,155.18,1800.0,155.03,155.18,155.03,155.18,1800.0
2017-11-28 14:55:00,155.19,155.19,155.01,155.01,1900.0,155.19,155.19,155.01,155.01,1900.0
2017-11-28 15:00:00,155.03,155.1,154.97,154.97,3700.0,155.03,155.1,154.97,154.97,3700.0
2017-11-28 15:05:00,154.97,155.05,154.96,155.01,3700.0,154.97,155.05,154.96,155.01,3700.0
2017-11-28 15:10:00,155.09,155.3,155.09,155.3,1943.0,155.09,155.3,155.09,155.3,1943.0
2017-11-28 15:15:00,155.34,155.45,155.34,155.42,3858.0,155.34,155.45,155.34,155.42,3858.0
2017-11-28 15:20:00,155.34,155.41,155.32,155.36,3395.0,155.34,155.41,155.32,155.36,3395.0
2017-11-28 15:25:00,155.35,155.35,155.2,155.29,3623.0,155.35,155.35,155.2,155.29,3623.0
2017-11-28 15:30:00,155.28,155.28,155.14,155.15,3820.0,155.28,155.28,155.14,155.15,3820.0
2017-11-28 15:35:00,155.08,155.08,154.9,154.9,4505.0,155.08,155.08,154.9,154.9,4505.0
2017-11-28 15:40:00,154.94,155.04,154.91,154.96,3687.0,154.94,155.04,154.91,154.96,3687.0
2017-11-28 15:45:00,154.99,154.99,154.87,154.88,13800.0,154.99,154.99,154.87,154.88,13800.0
2017-11-28 15:50:00,154.88,155.02,154.87,154.94,6900.0,154.88,155.02,154.87,154.94,6900.0
2017-11-28 15:55:00,154.97,155.02,154.82,155.02,18640.0,154.97,155.02,154.82,155.02,18640.0
2017-11-29 09:30:00,155.25,155.33,153.6,154.43,6874.0,155.25,155.33,153.6,154.43,6874.0
2017-11-29 09:35:00,154.31,155.2,154.21,154.92,3198.0,154.31,155.2,154.21,154.92,3198.0
2017-11-29 09:40:00,155.58,155.58,154.94,155.2,1960.0,155.58,155.58,154.94,155.2,1960.0
2017-11-29 09:45:00,155.34,155.43,155.17,155.43,3557.0,155.34,155.43,155.17,155.43,3557.0
2017-11-29 09:50:00,155.4,155.57,155.31,155.52,4650.0,155.4,155.57,155.31,155.52,4650.0
2017-11-29 09:55:00,155.52,155.68,155.1,155.56,1400.0,155.52,155.68,155.1,155.56,1400.0
2017-11-29 10:00:00,155.28,155.29,154.91,154.91,1900.0,155.28,155.29,154.91,154.91,1900.0
2017-11-29 10:05:00,154.89,155.25,154.88,155.16,16006.0,154.89,155.25,154.88,155.16,16006.0
2017-11-29 10:10:00,155.4,155.4,155.12,155.26,1807.0,155.4,155.4,155.12,155.26,1807.0
2017-11-29 10:15:00,155.01,155.01,154.43,154.43,1350.0,155.01,155.01,154.43,154.43,1350.0
2017-11-29 10:20:00,154.1,154.4,154.09,154.4,2000.0,154.1,154.4,154.09,154.4,2000.0
2017-11-29 10:25:00,154.42,155.01,154.29,154.55,3582.0,154.42,155.01,154.29,154.55,3582.0
2017-11-29 10:30:00,154.55,154.55,154.55,154.55,0.0,154.55,154.55,154.55,154.55,0.0
2017-11-29 10:35:00,154.51,154.74,154.45,154.45,500.0,154.51,154.74,154.45,154.45,500.0
2017-11-29 10:40:00,154.53,154.91,154.48,154.91,2320.0,154.53,154.91,154.48,154.91,2320.0
2017-11-29 10:45:00,154.63,154.64,154.15,154.45,3551.0,154.63,154.64,154.15,154.45,3551.0
2017-11-29 10:50:00,154.64,154.64,154.11,154.12,2425.0,154.64,154.64,154.11,154.12,2425.0
2017-11-29 10:55:00,154.11,154.26,153.95,153.96,900.0,154.11,154.26,153.95,153.96,900.0
2017-11-29 11:00:00,153.97,154.51,153.96,154.45,5803.0,153.97,154.51,153.96,154.45,5803.0
2017-11-29 11:05:00,154.26,154.27,153.98,154.06,2700.0,154.26,154.27,153.98,154.06,2700.0
2017-11-29 11:10:00,154.03,154.57,154.0,154.27,4424.0,154.03,154.57,154.0,154.27,4424.0
2017-11-29 11:15:00,154.28,154.48,154.05,154.19,4335.0,154.28,154.48,154.05,154.19,4335.0
2017-11-29 11:20:00,154.2,154.26,154.0,154.2,4284.0,154.2,154.26,154.0,154.2,4284.0
2017-11-29 11:25:00,154.12,154.57,154.01,154.4,5886.0,154.12,154.57,154.01,154.4,5886.0
2017-11-29 11:30:00,154.52,154.73,154.14,154.62,4693.0,154.52,154.73,154.14,154.62,4693.0
2017-11-29 11:35:00,154.65,154.89,154.32,154.56,6705.0,154.65,154.89,154.32,154.56,6705.0
2017-11-29 11:40:00,154.52,154.56,154.11,154.24,5150.0,154.52,154.56,154.11,154.24,5150.0
2017-11-29 11:45:00,154.13,154.69,154.13,154.58,2808.0,154.13,154.69,154.13,154.58,2808.0
2017-11-29 11:50:00,154.48,154.6,154.21,154.47,4707.0,154.48,154.6,154.21,154.47,4707.0
2017-11-29 11:55:00,154.57,154.57,154.27,154.55,3100.0,154.57,154.57,154.27,154.55,3100.0
2017-11-29 12:00:00,154.41,154.84,154.4,154.66,3039.0,154.41,154.84,154.4,154.66,3039.0
2017-11-29 12:05:00,154.84,154.95,154.8,154.95,1302.0,154.84,154.95,154.8,154.95,1302.0
2017-11-29 12:10:00,154.94,154.94,154.45,154.45,2822.0,154.94,154.94,154.45,154.45,2822.0
2017-11-29 12:15:00,154.44,154.48,154.25,154.47,2306.0,154.44,154.48,154.25,154.47,2306.0
2017-11-29 12:20:00,154.51,155.23,154.51,154.83,1800.0,154.51,155.23,154.51,154.83,1800.0
2017-11-29 12:25:00,154.84,155.05,154.71,154.71,401.0,154.84,155.05,154.71,154.71,401.0
2017-11-29 12:30:00,154.91,154.95,154.68,154.85,2920.0,154.91,154.95,154.68,154.85,2920.0
2017-11-29 12:35:00,154.96,155.15,154.88,155.08,1000.0,154.96,155.15,154.88,155.08,1000.0
2017-11-29 12:40:00,155.11,155.11,154.96,155.02,600.0,155.11,155.11,154.96,155.02,600.0
2017-11-29 12:45:00,155.02,155.18,154.76,155.18,2935.0,155.02,155.18,154.76,155.18,2935.0
2017-11-29 12:50:00,155.06,155.06,154.77,154.77,2283.0,155.06,155.06,154.77,154.77,2283.0
2017-11-29 12:55:00,154.8,154.8,154.42,154.46,2200.0,154.8,154.8,154.42,154.46,2200.0
2017-11-29 13:00:00,154.34,154.48,154.29,154.36,1500.0,154.34,154.48,154.29,154.36,1500.0
2017-11-29 13:05:00,154.38,154.4,154.25,154.32,3650.0,154.38,154.4,154.25,154.32,3650.0
2017-11-29 13:10:00,154.34,154.48,154.33,154.37,2704.0,154.34,154.48,154.33,154.37,2704.0
2017-11-29 13:15:00,154.53,154.53,154.32,154.32,200.0,154.53,154.53,154.32,154.32,200.0
2017-11-29 13:20:00,154.37,154.59,154.26,154.59,1500.0,154.37,154.59,154.26,154.59,1500.0
2017-11-29 13:25:00,154.59,154.64,154.35,154.64,800.0,154.59,154.64,154.35,154.64,800.0
2017-11-29 13:30:00,154.46,154.53,154.32,154.44,1835.0,154.46,154.53,154.32,154.44,1835.0
2017-11-29 13:35:00,154.67,154.67,154.52,154.66,1044.0,154.67,154.67,154.52,154.66,1044.0
2017-11-29 13:40:00,154.65,154.65,154.4,154.44,2000.0,154.65,154.65,154.4,154.44,2000.0
2017-11-29 13:45:00,154.59,154.8,154.45,154.75,1400.0,154.59,154.8,154.45,154.75,1400.0
2017-11-29 13:50:00,154.73,154.8,154.57,154.62,2109.0,154.73,154.8,154.57,154.62,2109.0
2017-11-29 13:55:00,154.64,154.64,154.47,154.49,2703.0,154.64,154.64,154.47,154.49,2703.0
2017-11-29 14:00:00,154.44,154.63,154.32,154.56,3100.0,154.44,154.63,154.32,154.56,3100.0
2017-11-29 14:05:00,154.66,154.66,154.34,154.34,1400.0,154.66,154.66,154.34,154.34,1400.0
2017-11-29 14:10:00,154.41,154.56,154.36,154.36,2073.0,154.41,154.56,154.36,154.36,2073.0
2017-11-29 14:15:00,154.45,154.55,154.42,154.55,1700.0,154.45,154.55,154.42,154.55,1700.0
2017-11-29 14:20:00,154.47,154.53,154.32,154.32,2628.0,154.47,154.53,154.32,154.32,2628.0
2017-11-29 14:25:00,154.39,154.41,154.1,154.25,6089.0,154.39,154.41,154.1,154.25,6089.0
2017-11-29 14:30:00,154.33,154.33,154.05,154.18,2759.0,154.33,154.33,154.05,154.18,2759.0
2017-11-29 14:35:00,154.16,154.3,154.11,154.15,1251.0,154.16,154.3,154.11,154.15,1251.0
2017-11-29 14:40:00,154.17,154.32,154.07,154.11,2050.0,154.17,154.32,154.07,154.11,2050.0
2017-11-29 14:45:00,154.12,154.17,154.07,154.11,1000.0,154.12,154.17,154.07,154.11,1000.0
2017-11-29 14:50:00,154.02,154.31,154.02,154.31,2600.0,154.02,154.31,154.02,154.31,2600.0
2017-11-29 14:55:00,154.32,154.39,154.01,154.01,2200.0,154.32,154.39,154.01,154.01,2200.0
2017-11-29 15:00:00,154.0,154.1,153.9,153.9,3383.0,154.0,154.1,153.9,153.9,3383.0
2017-11-29 15:05:00,153.89,153.89,153.59,153.59,1500.0,153.89,153.89,153.59,153.59,1500.0
2017-11-29 15:10:00,153.59,153.74,153.55,153.56,5932.0,153.59,153.74,153.55,153.56,5932.0
2017-11-29 15:15:00,153.58,153.59,153.42,153.42,3537.0,153.58,153.59,153.42,153.42,3537.0
2017-11-29 15:20:00,153.46,153.69,153.42,153.66,4900.0,153.46,153.69,153.42,153.66,4900.0
2017-11-29 15:25:00,153.6,153.79,153.6,153.73,4100.0,153.6,153.79,153.6,153.73,4100.0
2017-11-29 15:30:00,153.83,154.03,153.79,154.03,3216.0,153.83,154.03,153.79,154.03,3216.0
2017-11-29 15:35:00,153.97,153.97,153.67,153.67,5466.0,153.97,153.97,153.67,153.67,5466.0
2017-11-29 15:40:00,153.74,153.79,153.61,153.64,5890.0,153.74,153.79,153.61,153.64,5890.0
2017-11-29 15:45:00,153.64,153.89,153.62,153.77,7430.0,153.64,153.89,153.62,153.77,7430.0
2017-11-29 15:50:00,153.78,153.95,153.77,153.79,8192.0,153.78,153.95,153.77,153.79,8192.0
2017-11-29 15:55:00,153.84,154.08,153.79,153.99,17405.0,153.84,154.08,153.79,153.99,17405.0
2017-11-30 09:30:00,154.01,154.01,152.89,153.41,7222.0,154.01,154.01,152.89,153.41,7222.0
2017-11-30 09:35:00,153.43,153.59,153.37,153.38,2734.0,153.43,153.59,153.37,153.38,2734.0
2017-11-30 09:40:00,153.34,153.61,153.17,153.59,3153.0,153.34,153.61,153.17,153.59,3153.0
2017-11-30 09:45:00,153.75,153.78,153.48,153.61,7056.0,153.75,153.78,153.48,153.61,7056.0
2017-11-30 09:50:00,153.76,153.77,153.37,153.37,1900.0,153.76,153.77,153.37,153.37,1900.0
2017-11-30 09:55:00,153.28,153.82,153.28,153.41,18357.0,153.28,153.82,153.28,153.41,18357.0
2017-11-30 10:00:00,153.47,153.62,153.37,153.42,4832.0,153.47,153.62,153.37,153.42,4832.0
2017-11-30 10:05:00,153.38,153.75,153.32,153.75,4040.0,153.38,153.75,153.32,153.75,4040.0
2017-11-30 10:10:00,153.68,153.81,153.63,153.68,4620.0,153.68,153.81,153.63,153.68,4620.0
2017-11-30 10:15:00,153.72,153.72,153.48,153.48,3292.0,153.72,153.72,153.48,153.48,3292.0
2017-11-30 10:20:00,153.58,153.66,153.41,153.63,6000.0,153.58,153.66,153.41,153.63,6000.0
2017-11-30 10:25:00,153.54,153.55,153.11,153.14,2470.0,153.54,153.55,153.11,153.14,2470.0
2017-11-30 10:30:00,153.07,153.51,153.06,153.09,4400.0,153.07,153.51,153.06,153.09,4400.0
2017-11-30 10:35:00,153.24,153.24,153.06,153.17,2852.0,153.24,153.24,153.06,153.17,2852.0
2017-11-30 10:40:00,153.11,153.12,152.96,152.96,2150.0,153.11,153.12,152.96,152.96,2150.0
2017-11-30 10:45:00,153.01,153.32,153.0,153.18,3618.0,153.01,153.32,153.0,153.18,3618.0
2017-11-30 10:50:00,153.18,153.3,153.1,153.23,2400.0,153.18,153.3,153.1,153.23,2400.0
2017-11-30 10:55:00,153.34,153.6,153.32,153.49,2614.0,153.34,153.6,153.32,153.49,2614.0
2017-11-30 11:00:00,153.45,153.66,153.35,153.37,6001.0,153.45,153.66,153.35,153.37,6001.0
2017-11-30 11:05:00,153.53,153.53,153.29,153.48,3300.0,153.53,153.53,153.29,153.48,3300.0
2017-11-30 11:10:00,153.43,153.6,153.43,153.56,1000.0,153.43,153.6,153.43,153.56,1000.0
2017-11-30 11:15:00,153.6,153.7,153.52,153.6,9250.0,153.6,153.7,153.52,153.6,9250.0
2017-11-30 11:20:00,153.6,153.61,153.46,153.46,2928.0,153.6,153.61,153.46,153.46,2928.0
2017-11-30 11:25:00,153.49,153.76,153.43,153.68,4200.0,153.49,153.76,153.43,153.68,4200.0
2017-11-30 11:30:00,153.83,154.21,153.83,154.21,3545.0,153.83,154.21,153.83,154.21,3545.0
2017-11-30 11:35:00,154.21,154.26,154.03,154.26,4117.0,154.21,154.26,154.03,154.26,4117.0
2017-11-30 11:40:00,154.25,154.72,154.25,154.63,4944.0,154.25,154.72,154.25,154.63,4944.0
2017-11-30 11:45:00,154.55,154.85,154.54,154.84,3873.0,154.55,154.85,154.54,154.84,3873.0
2017-11-30 11:50:00,154.79,154.9,154.64,154.8,2534.0,154.79,154.9,154.64,154.8,2534.0
2017-11-30 11:55:00,154.91,155.01,154.74,154.93,3189.0,154.91,155.01,154.74,154.93,3189.0
2017-11-30 12:00:00,154.78,154.84,154.75,154.84,900.0,154.78,154.84,154.75,154.84,900.0
2017-11-30 12:05:00,154.87,155.04,154.86,154.93,700.0,154.87,155.04,154.86,154.93,700.0
2017-11-30 12:10:00,154.98,155.23,154.94,155.23,2000.0,154.98,155.23,154.94,155.23,2000.0
2017-11-30 12:15:00,155.3,155.3,155.29,155.3,300.0,155.3,155.3,155.29,155.3,300.0
2017-11-30 12:20:00,155.39,155.42,155.22,155.33,3264.0,155.39,155.42,155.22,155.33,3264.0
2017-11-30 12:25:00,155.4,155.54,155.3,155.54,1016.0,155.4,155.54,155.3,155.54,1016.0
2017-11-30 12:30:00,155.6,155.6,155.45,155.45,2200.0,155.6,155.6,155.45,155.45,2200.0
2017-11-30 12:35:00,155.56,155.81,155.55,155.64,3080.0,155.56,155.81,155.55,155.64,3080.0
2017-11-30 12:40:00,155.69,155.88,155.64,155.64,2503.0,155.69,155.88,155.64,155.64,2503.0
2017-11-30 12:45:00,155.78,156.05,155.78,155.96,2664.0,155.78,156.05,155.78,155.96,2664.0
2017-11-30 12:50:00,155.95,155.98,155.77,155.81,2705.0,155.95,155.98,155.77,155.81,2705.0
2017-11-30 12:55:00,155.81,155.82,155.53,155.69,1700.0,155.81,155.82,155.53,155.69,1700.0
2017-11-30 13:00:00,155.82,156.12,155.73,155.73,1983.0,155.82,156.12,155.73,155.73,1983.0
2017-11-30 13:05:00,155.79,155.83,155.59,155.62,1559.0,155.79,155.83,155.59,155.62,1559.0
2017-11-30 13:10:00,155.61,155.68,155.54,155.65,1400.0,155.61,155.68,155.54,155.65,1400.0
2017-11-30 13:15:00,155.63,155.63,155.29,155.29,1069.0,155.63,155.63,155.29,155.29,1069.0
2017-11-30 13:20:00,155.26,155.58,155.26,155.58,985.0,155.26,155.58,155.26,155.58,985.0
2017-11-30 13:25:00,155.56,155.8,155.56,155.64,2250.0,155.56,155.8,155.56,155.64,2250.0
2017-11-30 13:30:00,155.56,155.7,155.55,155.59,1700.0,155.56,155.7,155.55,155.59,1700.0
2017-11-30 13:35:00,155.57,155.78,155.57,155.78,800.0,155.57,155.78,155.57,155.78,800.0
2017-11-30 13:40:00,155.75,155.77,155.52,155.52,1400.0,155.75,155.77,155.52,155.52,1400.0
2017-11-30 13:45:00,155.59,155.6,155.51,155.6,300.0,155.59,155.6,155.51,155.6,300.0
2017-11-30 13:50:00,155.65,155.74,155.5,155.74,2200.0,155.65,155.74,155.5,155.74,2200.0
2017-11-30 13:55:00,155.81,155.86,155.72,155.86,900.0,155.81,155.86,155.72,155.86,900.0
2017-11-30 14:00:00,155.91,155.98,155.88,155.98,1550.0,155.91,155.98,155.88,155.98,1550.0
2017-11-30 14:05:00,155.88,155.94,155.82,155.93,2603.0,155.88,155.94,155.82,155.93,2603.0
2017-11-30 14:10:00,155.87,156.07,155.87,155.98,3952.0,155.87,156.07,155.87,155.98,3952.0
2017-11-30 14:15:00,156.03,156.12,156.03,156.09,1539.0,156.03,156.12,156.03,156.09,1539.0
2017-11-30 14:20:00,155.89,156.01,155.78,156.01,2226.0,155.89,156.01,155.78,156.01,2226.0
2017-11-30 14:25:00,155.94,155.98,155.88,155.98,1413.0,155.94,155.98,155.88,155.98,1413.0
2017-11-30 14:30:00,155.98,156.15,155.98,156.15,1500.0,155.98,156.15,155.98,156.15,1500.0
2017-11-30 14:35:00,156.1,156.16,155.91,156.12,6323.0,156.1,156.16,155.91,156.12,6323.0
2017-11-30 14:40:00,156.03,156.13,155.86,155.86,1970.0,156.03,156.13,155.86,155.86,1970.0
2017-11-30 14:45:00,156.05,156.11,156.04,156.11,1700.0,156.05,156.11,156.04,156.11,1700.0
2017-11-30 14:50:00,156.1,156.16,156.03,156.05,4385.0,156.1,156.16,156.03,156.05,4385.0
2017-11-30 14:55:00,156.03,156.08,155.94,156.07,4792.0,156.03,156.08,155.94,156.07,4792.0
2017-11-30 15:00:00,156.04,156.04,155.91,156.0,2891.0,156.04,156.04,155.91,156.0,2891.0
2017-11-30 15:05:00,155.99,156.06,155.86,155.94,2411.0,155.99,156.06,155.86,155.94,2411.0
2017-11-30 15:10:00,156.0,156.06,155.96,155.98,3360.0,156.0,156.06,155.96,155.98,3360.0
2017-11-30 15:15:00,156.12,156.15,155.97,155.97,5151.0,156.12,156.15,155.97,155.97,5151.0
2017-11-30 15:20:00,155.98,156.0,155.86,155.96,2837.0,155.98,156.0,155.86,155.96,2837.0
2017-11-30 15:25:00,155.91,156.05,155.86,155.98,3659.0,155.91,156.05,155.86,155.98,3659.0
2017-11-30 15:30:00,155.97,156.04,155.89,155.94,3500.0,155.97,156.04,155.89,155.94,3500.0
2017-11-30 15:35:00,156.02,156.06,155.71,155.86,5815.0,156.02,156.06,155.71,155.86,5815.0
2017-11-30 15:40:00,155.89,156.1,155.87,155.99,5511.0,155.89,156.1,155.87,155.99,5511.0
2017-11-30 15:45:00,156.01,156.5,156.01,156.5,8146.0,156.01,156.5,156.01,156.5,8146.0
2017-11-30 15:50:00,156.62,156.78,156.42,156.65,13895.0,156.62,156.78,156.42,156.65,13895.0
2017-11-30 15:55:00,156.62,156.63,156.28,156.4,23901.0,156.62,156.63,156.28,156.4,23901.0
2017-12-01 09:30:00,156.14,156.88,156.14,156.29,10929.0,156.14,156.88,156.14,156.29,10929.0
2017-12-01 09:35:00,156.48,156.52,156.16,156.47,3883.0,156.48,156.52,156.16,156.47,3883.0
2017-12-01 09:40:00,156.22,156.33,155.57,155.72,5095.0,156.22,156.33,155.57,155.72,5095.0
2017-12-01 09:45:00,155.74,156.19,155.38,155.39,3359.0,155.74,156.19,155.38,155.39,3359.0
2017-12-01 09:50:00,155.49,156.51,155.48,156.25,3000.0,155.49,156.51,155.48,156.25,3000.0
2017-12-01 09:55:00,156.22,156.22,155.68,156.1,5143.0,156.22,156.22,155.68,156.1,5143.0
2017-12-01 10:00:00,155.95,155.96,155.41,155.72,5410.0,155.95,155.96,155.41,155.72,5410.0
2017-12-01 10:05:00,155.78,155.97,155.77,155.8,1852.0,155.78,155.97,155.77,155.8,1852.0
2017-12-01 10:10:00,155.8,155.8,155.32,155.34,1500.0,155.8,155.8,155.32,155.34,1500.0
2017-12-01 10:15:00,155.37,155.94,155.36,155.47,3964.0,155.37,155.94,155.36,155.47,3964.0
2017-12-01 10:20:00,155.47,155.58,155.32,155.54,2700.0,155.47,155.58,155.32,155.54,2700.0
2017-12-01 10:25:00,155.38,155.56,155.23,155.44,2150.0,155.38,155.56,155.23,155.44,2150.0
2017-12-01 10:30:00,155.45,155.65,155.41,155.47,1675.0,155.45,155.65,155.41,155.47,1675.0
2017-12-01 10:35:00,155.35,155.35,154.78,154.86,4950.0,155.35,155.35,154.78,154.86,4950.0
2017-12-01 10:40:00,154.85,154.95,154.76,154.94,2300.0,154.85,154.95,154.76,154.94,2300.0
2017-12-01 10:45:00,154.8,154.91,154.61,154.91,1468.0,154.8,154.91,154.61,154.91,1468.0
2017-12-01 10:50:00,154.91,155.52,154.91,155.51,4360.0,154.91,155.52,154.91,155.51,4360.0
2017-12-01 10:55:00,155.33,155.34,155.08,155.1,2080.0,155.33,155.34,155.08,155.1,2080.0
2017-12-01 11:00:00,155.2,155.2,154.77,154.77,800.0,155.2,155.2,154.77,154.77,800.0
2017-12-01 11:05:00,154.67,154.68,154.0,154.47,4503.0,154.67,154.68,154.0,154.47,4503.0
2017-12-01 11:10:00,154.39,154.39,153.09,153.23,5949.0,154.39,154.39,153.09,153.23,5949.0
2017-12-01 11:15:00,153.5,154.06,153.37,153.73,3273.0,153.5,154.06,153.37,153.73,3273.0
2017-12-01 11:20:00,153.8,154.04,153.53,153.56,2386.0,153.8,154.04,153.53,153.56,2386.0
2017-12-01 11:25:00,153.36,153.58,152.66,152.76,3850.0,153.36,153.58,152.66,152.76,3850.0
2017-12-01 11:30:00,152.4,152.44,151.73,152.27,2975.0,152.4,152.44,151.73,152.27,2975.0
2017-12-01 11:35:00,152.25,153.21,152.03,153.21,2975.0,152.25,153.21,152.03,153.21,2975.0
2017-12-01 11:40:00,153.01,153.12,152.84,153.02,1602.0,153.01,153.12,152.84,153.02,1602.0
2017-12-01 11:45:00,152.91,152.96,152.6,152.6,1300.0,152.91,152.96,152.6,152.6,1300.0
2017-12-01 11:50:00,152.51,152.59,152.24,152.59,3878.0,152.51,152.59,152.24,152.59,3878.0
2017-12-01 11:55:00,152.93,153.48,152.71,153.38,2003.0,152.93,153.48,152.71,153.38,2003.0
2017-12-01 12:00:00,153.42,153.56,153.21,153.55,2000.0,153.42,153.56,153.21,153.55,2000.0
2017-12-01 12:05:00,153.62,154.03,153.59,153.91,1030.0,153.62,154.03,153.59,153.91,1030.0
2017-12-01 12:10:00,153.91,153.92,153.91,153.91,100.0,153.91,153.92,153.91,153.91,100.0
2017-12-01 12:15:00,153.88,153.92,153.17,153.27,4602.0,153.88,153.92,153.17,153.27,4602.0
2017-12-01 12:20:00,153.38,153.79,153.36,153.56,2846.0,153.38,153.79,153.36,153.56,2846.0
2017-12-01 12:25:00,153.45,153.45,153.32,153.33,700.0,153.45,153.45,153.32,153.33,700.0
2017-12-01 12:30:00,153.48,153.48,153.14,153.15,1300.0,153.48,153.48,153.14,153.15,1300.0
2017-12-01 12:35:00,153.15,153.31,152.99,153.23,1235.0,153.15,153.31,152.99,153.23,1235.0
2017-12-01 12:40:00,153.3,153.79,153.15,153.79,1213.0,153.3,153.79,153.15,153.79,1213.0
2017-12-01 12:45:00,153.85,153.9,153.74,153.82,880.0,153.85,153.9,153.74,153.82,880.0
2017-12-01 12:50:00,153.97,154.25,153.97,154.02,1785.0,153.97,154.25,153.97,154.02,1785.0
2017-12-01 12:55:00,154.09,154.36,153.98,154.03,1983.0,154.09,154.36,153.98,154.03,1983.0
2017-12-01 13:00:00,153.94,154.2,153.94,154.02,2014.0,153.94,154.2,153.94,154.02,2014.0
2017-12-01 13:05:00,153.86,153.88,153.58,153.82,2500.0,153.86,153.88,153.58,153.82,2500.0
2017-12-01 13:10:00,153.78,153.83,153.71,153.71,700.0,153.78,153.83,153.71,153.71,700.0
2017-12-01 13:15:00,153.72,153.95,153.7,153.94,1300.0,153.72,153.95,153.7,153.94,1300.0
2017-12-01 13:20:00,153.93,154.03,153.74,154.03,1717.0,153.93,154.03,153.74,154.03,1717.0
2017-12-01 13:25:00,153.89,154.07,153.86,153.86,1000.0,153.89,154.07,153.86,153.86,1000.0
2017-12-01 13:30:00,153.95,154.11,153.73,154.11,22900.0,153.95,154.11,153.73,154.11,22900.0
2017-12-01 13:35:00,154.12,154.33,154.04,154.33,4998.0,154.12,154.33,154.04,154.33,4998.0
2017-12-01 13:40:00,154.36,154.38,154.17,154.18,2000.0,154.36,154.38,154.17,154.18,2000.0
2017-12-01 13:45:00,154.1,154.61,154.06,154.53,12134.0,154.1,154.61,154.06,154.53,12134.0
2017-12-01 13:50:00,154.6,154.6,154.22,154.31,2417.0,154.6,154.6,154.22,154.31,2417.0
2017-12-01 13:55:00,154.39,154.46,154.26,154.4,950.0,154.39,154.46,154.26,154.4,950.0
2017-12-01 14:00:00,154.29,154.38,154.1,154.3,2600.0,154.29,154.38,154.1,154.3,2600.0
2017-12-01 14:05:00,154.3,154.37,154.15,154.33,2358.0,154.3,154.37,154.15,154.33,2358.0
2017-12-01 14:10:00,154.47,154.54,154.34,154.41,1217.0,154.47,154.54,154.34,154.41,1217.0
2017-12-01 14:15:00,154.46,154.78,154.38,154.7,4700.0,154.46,154.78,154.38,154.7,4700.0
2017-12-01 14:20:00,154.62,154.68,154.37,154.48,2800.0,154.62,154.68,154.37,154.48,2800.0
2017-12-01 14:25:00,154.39,154.91,154.39,154.79,1500.0,154.39,154.91,154.39,154.79,1500.0
2017-12-01 14:30:00,154.9,154.91,154.69,154.87,2300.0,154.9,154.91,154.69,154.87,2300.0
2017-12-01 14:35:00,154.87,154.87,154.6,154.6,3440.0,154.87,154.87,154.6,154.6,3440.0
2017-12-01 14:40:00,154.7,154.7,154.6,154.6,939.0,154.7,154.7,154.6,154.6,939.0
2017-12-01 14:45:00,154.56,154.66,154.55,154.61,3724.0,154.56,154.66,154.55,154.61,3724.0
2017-12-01 14:50:00,154.68,154.96,154.68,154.96,1307.0,154.68,154.96,154.68,154.96,1307.0
2017-12-01 14:55:00,154.91,154.99,154.8,154.97,2300.0,154.91,154.99,154.8,154.97,2300.0
2017-12-01 15:00:00,155.04,155.04,154.79,154.97,3995.0,155.04,155.04,154.79,154.97,3995.0
2017-12-01 15:05:00,154.89,155.04,154.83,155.0,3030.0,154.89,155.04,154.83,155.0,3030.0
2017-12-01 15:10:00,155.0,155.0,154.83,154.94,4815.0,155.0,155.0,154.83,154.94,4815.0
2017-12-01 15:15:00,154.94,155.09,154.93,155.06,3596.0,154.94,155.09,154.93,155.06,3596.0
2017-12-01 15:20:00,155.07,155.11,155.06,155.11,1100.0,155.07,155.11,155.06,155.11,1100.0
2017-12-01 15:25:00,155.11,155.12,154.92,155.02,4238.0,155.11,155.12,154.92,155.02,4238.0
2017-12-01 15:30:00,155.02,155.17,154.91,154.93,3057.0,155.02,155.17,154.91,154.93,3057.0
2017-12-01 15:35:00,154.96,155.13,154.96,155.08,7002.0,154.96,155.13,154.96,155.08,7002.0
2017-12-01 15:40:00,155.13,155.22,155.09,155.16,8000.0,155.13,155.22,155.09,155.16,8000.0
2017-12-01 15:45:00,155.16,155.16,154.84,154.84,8622.0,155.16,155.16,154.84,154.84,8622.0
2017-12-01 15:50:00,154.9,155.03,154.68,154.93,13803.0,154.9,155.03,154.68,154.93,13803.0
2017-12-01 15:55:00,154.99,155.11,154.95,155.02,23940.0,154.99,155.11,154.95,155.02,23940.0
2017-12-04 09:30:00,155.74,157.84,155.61,157.84,13833.0,155.74,157.84,155.61,157.84,13833.0
2017-12-04 09:35:00,157.73,158.9,157.17,158.45,18081.0,157.73,158.9,157.17,158.45,18081.0
2017-12-04 09:40:00,158.55,159.34,157.97,158.88,12180.0,158.55,159.34,157.97,158.88,12180.0
2017-12-04 09:45:00,158.72,159.39,158.23,159.28,13900.0,158.72,159.39,158.23,159.28,13900.0
2017-12-04 09:50:00,159.33,159.33,158.04,158.35,7170.0,159.33,159.33,158.04,158.35,7170.0
2017-12-04 09:55:00,158.36,158.56,157.7,158.27,17489.0,158.36,158.56,157.7,158.27,17489.0
2017-12-04 10:00:00,158.28,158.57,158.12,158.48,5947.0,158.28,158.57,158.12,158.48,5947.0
2017-12-04 10:05:00,158.44,159.47,158.44,159.24,9151.0,158.44,159.47,158.44,159.24,9151.0
2017-12-04 10:10:00,159.25,159.8,158.84,159.7,10839.0,159.25,159.8,158.84,159.7,10839.0
2017-12-04 10:15:00,159.56,159.63,159.03,159.39,10852.0,159.56,159.63,159.03,159.39,10852.0
2017-12-04 10:20:00,159.44,159.74,159.17,159.59,6682.0,159.44,159.74,159.17,159.59,6682.0
2017-12-04 10:25:00,159.6,159.99,159.5,159.58,11945.0,159.6,159.99,159.5,159.58,11945.0
2017-12-04 10:30:00,159.52,159.82,159.43,159.66,7615.0,159.52,159.82,159.43,159.66,7615.0
2017-12-04 10:35:00,159.48,160.0,159.39,159.84,6490.0,159.48,160.0,159.39,159.84,6490.0
2017-12-04 10:40:00,159.84,159.99,159.5,159.72,7773.0,159.84,159.99,159.5,159.72,7773.0
2017-12-04 10:45:00,159.63,159.7,159.18,159.21,7491.0,159.63,159.7,159.18,159.21,7491.0
2017-12-04 10:50:00,159.09,159.53,159.04,159.48,8368.0,159.09,159.53,159.04,159.48,8368.0
2017-12-04 10:55:00,159.24,159.69,159.19,159.44,4214.0,159.24,159.69,159.19,159.44,4214.0
2017-12-04 11:00:00,159.51,159.84,159.28,159.4,4025.0,159.51,159.84,159.28,159.4,4025.0
2017-12-04 11:05:00,159.26,159.44,158.9,158.91,3270.0,159.26,159.44,158.9,158.91,3270.0
2017-12-04 11:10:00,158.76,158.8,158.41,158.53,3450.0,158.76,158.8,158.41,158.53,3450.0
2017-12-04 11:15:00,158.52,159.04,158.47,159.04,4100.0,158.52,159.04,158.47,159.04,4100.0
2017-12-04 11:20:00,158.99,159.19,158.6,158.6,4843.0,158.99,159.19,158.6,158.6,4843.0
2017-12-04 11:25:00,158.79,159.1,158.41,158.94,3840.0,158.79,159.1,158.41,158.94,3840.0
2017-12-04 11:30:00,158.93,159.0,158.66,158.75,4950.0,158.93,159.0,158.66,158.75,4950.0
2017-12-04 11:35:00,158.8,158.9,158.49,158.89,3757.0,158.8,158.9,158.49,158.89,3757.0
2017-12-04 11:40:00,158.94,159.21,158.86,159.01,7834.0,158.94,159.21,158.86,159.01,7834.0
2017-12-04 11:45:00,159.02,159.14,158.59,158.68,4524.0,159.02,159.14,158.59,158.68,4524.0
2017-12-04 11:50:00,158.59,159.0,158.58,158.86,3900.0,158.59,159.0,158.58,158.86,3900.0
2017-12-04 11:55:00,158.95,159.39,158.89,159.25,2639.0,158.95,159.39,158.89,159.25,2639.0
2017-12-04 12:00:00,159.07,159.44,159.04,159.13,4636.0,159.07,159.44,159.04,159.13,4636.0
2017-12-04 12:05:00,159.2,159.84,158.92,159.09,14987.0,159.2,159.84,158.92,159.09,14987.0
2017-12-04 12:10:00,158.99,159.1,158.87,159.07,4000.0,158.99,159.1,158.87,159.07,4000.0
2017-12-04 12:15:00,158.96,159.31,158.86,159.18,4605.0,158.96,159.31,158.86,159.18,4605.0
2017-12-04 12:20:00,159.06,159.07,158.85,158.98,2300.0,159.06,159.07,158.85,158.98,2300.0
2017-12-04 12:25:00,159.02,159.11,158.74,159.07,7230.0,159.02,159.11,158.74,159.07,7230.0
2017-12-04 12:30:00,158.98,159.08,158.98,159.05,550.0,158.98,159.08,158.98,159.05,550.0
2017-12-04 12:35:00,159.0,159.66,159.0,159.2,12473.0,159.0,159.66,159.0,159.2,12473.0
2017-12-04 12:40:00,159.26,159.7,159.26,159.5,4203.0,159.26,159.7,159.26,159.5,4203.0
2017-12-04 12:45:00,159.37,159.54,159.1,159.54,4984.0,159.37,159.54,159.1,159.54,4984.0
2017-12-04 12:50:00,159.43,159.55,159.29,159.39,5328.0,159.43,159.55,159.29,159.39,5328.0
2017-12-04 12:55:00,159.25,159.63,159.25,159.61,3495.0,159.25,159.63,159.25,159.61,3495.0
2017-12-04 13:00:00,159.53,159.59,159.42,159.42,976.0,159.53,159.59,159.42,159.42,976.0
2017-12-04 13:05:00,159.43,159.95,159.27,159.47,12920.0,159.43,159.95,159.27,159.47,12920.0
2017-12-04 13:10:00,159.27,159.29,158.95,158.95,1500.0,159.27,159.29,158.95,158.95,1500.0
2017-12-04 13:15:00,159.08,159.52,158.95,159.21,8713.0,159.08,159.52,158.95,159.21,8713.0
2017-12-04 13:20:00,159.11,159.31,158.77,158.84,3010.0,159.11,159.31,158.77,158.84,3010.0
2017-12-04 13:25:00,158.72,158.79,158.54,158.54,1200.0,158.72,158.79,158.54,158.54,1200.0
2017-12-04 13:30:00,158.58,158.97,158.57,158.64,4179.0,158.58,158.97,158.57,158.64,4179.0
2017-12-04 13:35:00,158.43,158.99,158.41,158.77,7569.0,158.43,158.99,158.41,158.77,7569.0
2017-12-04 13:40:00,158.71,158.99,158.56,158.92,5450.0,158.71,158.99,158.56,158.92,5450.0
2017-12-04 13:45:00,158.93,158.97,158.63,158.63,5679.0,158.93,158.97,158.63,158.63,5679.0
2017-12-04 13:50:00,158.62,159.3,158.6,159.07,5241.0,158.62,159.3,158.6,159.07,5241.0
2017-12-04 13:55:00,158.93,159.56,158.77,159.22,7613.0,158.93,159.56,158.77,159.22,7613.0
2017-12-04 14:00:00,159.17,159.66,159.15,159.15,7753.0,159.17,159.66,159.15,159.15,7753.0
2017-12-04 14:05:00,159.15,159.3,159.03,159.04,9019.0,159.15,159.3,159.03,159.04,9019.0
2017-12-04 14:10:00,158.95,159.36,158.72,159.35,7212.0,158.95,159.36,158.72,159.35,7212.0
2017-12-04 14:15:00,159.29,159.44,158.93,159.12,7713.0,159.29,159.44,158.93,159.12,7713.0
2017-12-04 14:20:00,159.13,159.29,158.75,159.24,12779.0,159.13,159.29,158.75,159.24,12779.0
2017-12-04 14:25:00,159.06,159.57,159.01,159.26,32487.0,159.06,159.57,159.01,159.26,32487.0
2017-12-04 14:30:00,159.21,159.29,158.82,158.99,12906.0,159.21,159.29,158.82,158.99,12906.0
2017-12-04 14:35:00,158.8,159.06,158.65,158.72,6683.0,158.8,159.06,158.65,158.72,6683.0
2017-12-04 14:40:00,158.7,159.3,158.6,159.3,12217.0,158.7,159.3,158.6,159.3,12217.0
2017-12-04 14:45:00,159.16,159.5,158.99,159.4,11248.0,159.16,159.5,158.99,159.4,11248.0
2017-12-04 14:50:00,159.23,159.67,159.15,159.49,9144.0,159.23,159.67,159.15,159.49,9144.0
2017-12-04 14:55:00,159.56,159.65,159.29,159.43,4435.0,159.56,159.65,159.29,159.43,4435.0
2017-12-04 15:00:00,159.43,160.0,159.36,159.77,14835.0,159.43,160.0,159.36,159.77,14835.0
2017-12-04 15:05:00,159.72,159.78,159.48,159.56,12609.0,159.72,159.78,159.48,159.56,12609.0
2017-12-04 15:10:00,159.57,159.63,159.0,159.0,7910.0,159.57,159.63,159.0,159.0,7910.0
2017-12-04 15:15:00,159.08,159.23,158.85,159.0,7948.0,159.08,159.23,158.85,159.0,7948.0
2017-12-04 15:20:00,159.09,159.59,159.02,159.25,22133.0,159.09,159.59,159.02,159.25,22133.0
2017-12-04 15:25:00,159.16,159.26,159.04,159.17,6508.0,159.16,159.26,159.04,159.17,6508.0
2017-12-04 15:30:00,159.16,159.39,159.06,159.06,6622.0,159.16,159.39,159.06,159.06,6622.0
2017-12-04 15:35:00,159.05,159.24,158.95,159.05,11097.0,159.05,159.24,158.95,159.05,11097.0
2017-12-04 15:40:00,159.06,159.34,159.06,159.34,10454.0,159.06,159.34,159.06,159.34,10454.0
2017-12-04 15:45:00,159.26,159.35,159.08,159.16,11614.0,159.26,159.35,159.08,159.16,11614.0
2017-12-04 15:50:00,159.01,159.44,159.0,159.32,26954.0,159.01,159.44,159.0,159.32,26954.0
2017-12-04 15:55:00,159.33,159.4,159.21,159.31,50954.0,159.33,159.4,159.21,159.31,50954.0
2017-12-05 09:30:00,159.92,161.65,158.6,161.65,18118.0,159.92,161.65,158.6,161.65,18118.0
2017-12-05 09:35:00,161.48,162.61,161.36,162.06,14600.0,161.48,162.61,161.36,162.06,14600.0
2017-12-05 09:40:00,162.14,163.29,161.65,163.01,18790.0,162.14,163.29,161.65,163.01,18790.0
2017-12-05 09:45:00,162.8,163.06,161.96,162.18,19009.0,162.8,163.06,161.96,162.18,19009.0
2017-12-05 09:50:00,162.15,164.14,162.01,162.73,34489.0,162.15,164.14,162.01,162.73,34489.0
2017-12-05 09:55:00,162.43,162.95,161.64,162.43,16295.0,162.43,162.95,161.64,162.43,16295.0
2017-12-05 10:00:00,161.96,162.67,161.5,162.1,32930.0,161.96,162.67,161.5,162.1,32930.0
2017-12-05 10:05:00,162.19,162.7,161.58,162.2,26451.0,162.19,162.7,161.58,162.2,26451.0
2017-12-05 10:10:00,162.31,162.7,161.84,162.36,13488.0,162.31,162.7,161.84,162.36,13488.0
2017-12-05 10:15:00,162.31,163.33,162.12,162.96,18012.0,162.31,163.33,162.12,162.96,18012.0
2017-12-05 10:20:00,162.94,163.17,162.54,162.54,10271.0,162.94,163.17,162.54,162.54,10271.0
2017-12-05 10:25:00,162.74,163.93,162.7,163.85,12424.0,162.74,163.93,162.7,163.85,12424.0
2017-12-05 10:30:00,163.58,164.14,163.07,163.92,17865.0,163.58,164.14,163.07,163.92,17865.0
2017-12-05 10:35:00,163.8,164.98,163.57,163.77,37395.0,163.8,164.98,163.57,163.77,37395.0
2017-12-05 10:40:00,163.64,164.8,163.41,164.14,19284.0,163.64,164.8,163.41,164.14,19284.0
2017-12-05 10:45:00,164.17,164.74,164.07,164.73,6871.0,164.17,164.74,164.07,164.73,6871.0
2017-12-05 10:50:00,164.5,164.51,164.1,164.12,14453.0,164.5,164.51,164.1,164.12,14453.0
2017-12-05 10:55:00,163.98,165.2,163.97,165.17,15426.0,163.98,165.2,163.97,165.17,15426.0
2017-12-05 11:00:00,165.17,165.77,164.88,164.97,15890.0,165.17,165.77,164.88,164.97,15890.0
2017-12-05 11:05:00,164.94,165.74,164.84,164.93,28450.0,164.94,165.74,164.84,164.93,28450.0
2017-12-05 11:10:00,165.04,165.14,164.46,164.47,9680.0,165.04,165.14,164.46,164.47,9680.0
2017-12-05 11:15:00,164.47,165.4,164.42,165.4,25210.0,164.47,165.4,164.42,165.4,25210.0
2017-12-05 11:20:00,165.14,165.19,164.71,164.95,14918.0,165.14,165.19,164.71,164.95,14918.0
2017-12-05 11:25:00,164.96,165.13,164.64,164.69,8366.0,164.96,165.13,164.64,164.69,8366.0
2017-12-05 11:30:00,164.79,164.91,163.76,163.91,7100.0,164.79,164.91,163.76,163.91,7100.0
2017-12-05 11:35:00,163.92,164.19,163.59,164.05,4224.0,163.92,164.19,163.59,164.05,4224.0
2017-12-05 11:40:00,163.92,163.96,163.58,163.96,2635.0,163.92,163.96,163.58,163.96,2635.0
2017-12-05 11:45:00,163.75,163.75,162.69,163.17,4914.0,163.75,163.75,162.69,163.17,4914.0
2017-12-05 11:50:00,163.05,163.14,162.5,162.58,5242.0,163.05,163.14,162.5,162.58,5242.0
2017-12-05 11:55:00,162.56,162.98,162.03,162.88,8662.0,162.56,162.98,162.03,162.88,8662.0
2017-12-05 12:00:00,162.78,162.78,162.3,162.44,3000.0,162.78,162.78,162.3,162.44,3000.0
2017-12-05 12:05:00,162.43,163.51,162.43,163.0,6534.0,162.43,163.51,162.43,163.0,6534.0
2017-12-05 12:10:00,163.15,163.15,162.93,163.02,900.0,163.15,163.15,162.93,163.02,900.0
2017-12-05 12:15:00,162.94,163.19,162.6,163.19,5246.0,162.94,163.19,162.6,163.19,5246.0
2017-12-05 12:20:00,162.9,162.91,162.37,162.53,5660.0,162.9,162.91,162.37,162.53,5660.0
2017-12-05 12:25:00,162.45,163.26,162.37,163.02,8921.0,162.45,163.26,162.37,163.02,8921.0
2017-12-05 12:30:00,162.86,163.13,162.77,162.77,2373.0,162.86,163.13,162.77,162.77,2373.0
2017-12-05 12:35:00,162.75,162.93,162.53,162.92,11392.0,162.75,162.93,162.53,162.92,11392.0
2017-12-05 12:40:00,162.84,163.11,162.48,163.11,6268.0,162.84,163.11,162.48,163.11,6268.0
2017-12-05 12:45:00,162.99,163.04,162.52,163.0,11916.0,162.99,163.04,162.52,163.0,11916.0
2017-12-05 12:50:00,162.77,163.06,162.68,162.69,7878.0,162.77,163.06,162.68,162.69,7878.0
2017-12-05 12:55:00,162.66,162.67,162.38,162.56,5300.0,162.66,162.67,162.38,162.56,5300.0
2017-12-05 13:00:00,162.59,162.59,162.32,162.41,2748.0,162.59,162.59,162.32,162.41,2748.0
2017-12-05 13:05:00,162.48,162.48,162.15,162.22,2000.0,162.48,162.48,162.15,162.22,2000.0
2017-12-05 13:10:00,162.25,162.7,162.25,162.62,6300.0,162.25,162.7,162.25,162.62,6300.0
2017-12-05 13:15:00,162.58,162.64,162.42,162.62,4064.0,162.58,162.64,162.42,162.62,4064.0
2017-12-05 13:20:00,162.74,162.82,162.57,162.59,2688.0,162.74,162.82,162.57,162.59,2688.0
2017-12-05 13:25:00,162.54,162.64,162.37,162.37,2387.0,162.54,162.64,162.37,162.37,2387.0
2017-12-05 13:30:00,162.44,162.58,162.44,162.45,3200.0,162.44,162.58,162.44,162.45,3200.0
2017-12-05 13:35:00,162.55,162.55,162.26,162.33,4028.0,162.55,162.55,162.26,162.33,4028.0
2017-12-05 13:40:00,162.26,162.26,161.95,162.13,2213.0,162.26,162.26,161.95,162.13,2213.0
2017-12-05 13:45:00,162.03,162.03,161.66,161.66,3338.0,162.03,162.03,161.66,161.66,3338.0
2017-12-05 13:50:00,161.66,161.66,161.48,161.61,3423.0,161.66,161.66,161.48,161.61,3423.0
2017-12-05 13:55:00,161.56,161.56,161.33,161.34,1097.0,161.56,161.56,161.33,161.34,1097.0
2017-12-05 14:00:00,161.34,161.57,161.34,161.57,3351.0,161.34,161.57,161.34,161.57,3351.0
2017-12-05 14:05:00,161.64,161.79,161.53,161.54,3460.0,161.64,161.79,161.53,161.54,3460.0
2017-12-05 14:10:00,161.49,161.5,161.24,161.24,10264.0,161.49,161.5,161.24,161.24,10264.0
2017-12-05 14:15:00,161.32,161.64,161.28,161.36,5120.0,161.32,161.64,161.28,161.36,5120.0
2017-12-05 14:20:00,161.4,161.4,161.02,161.14,1792.0,161.4,161.4,161.02,161.14,1792.0
2017-12-05 14:25:00,161.14,161.38,161.11,161.12,2000.0,161.14,161.38,161.11,161.12,2000.0
2017-12-05 14:30:00,161.13,161.24,160.95,161.24,5279.0,161.13,161.24,160.95,161.24,5279.0
2017-12-05 14:35:00,161.35,161.84,161.35,161.84,9656.0,161.35,161.84,161.35,161.84,9656.0
2017-12-05 14:40:00,161.76,162.14,161.66,162.14,4533.0,161.76,162.14,161.66,162.14,4533.0
2017-12-05 14:45:00,162.02,162.17,161.68,161.77,5337.0,162.02,162.17,161.68,161.77,5337.0
2017-12-05 14:50:00,161.83,161.83,161.52,161.62,1345.0,161.83,161.83,161.52,161.62,1345.0
2017-12-05 14:55:00,161.58,161.58,160.85,160.86,5312.0,161.58,161.58,160.85,160.86,5312.0
2017-12-05 15:00:00,160.97,161.08,160.83,161.07,3073.0,160.97,161.08,160.83,161.07,3073.0
2017-12-05 15:05:00,161.01,161.11,160.67,161.11,8023.0,161.01,161.11,160.67,161.11,8023.0
2017-12-05 15:10:00,161.04,161.11,161.0,161.0,5165.0,161.04,161.11,161.0,161.0,5165.0
2017-12-05 15:15:00,161.0,161.04,160.6,160.92,9106.0,161.0,161.04,160.6,160.92,9106.0
2017-12-05 15:20:00,160.97,161.01,160.79,161.0,8166.0,160.97,161.01,160.79,161.0,8166.0
2017-12-05 15:25:00,161.01,161.03,160.83,160.85,3000.0,161.01,161.03,160.83,160.85,3000.0
2017-12-05 15:30:00,160.81,160.82,160.33,160.36,7192.0,160.81,160.82,160.33,160.36,7192.0
2017-12-05 15:35:00,160.3,160.3,160.16,160.16,7187.0,160.3,160.3,160.16,160.16,7187.0
2017-12-05 15:40:00,160.11,160.37,160.09,160.23,8076.0,160.11,160.37,160.09,160.23,8076.0
2017-12-05 15:45:00,160.24,160.25,159.91,160.13,10600.0,160.24,160.25,159.91,160.13,10600.0
2017-12-05 15:50:00,159.99,160.06,159.71,159.84,10119.0,159.99,160.06,159.71,159.84,10119.0
2017-12-05 15:55:00,159.84,160.04,159.73,159.78,35332.0,159.84,160.04,159.73,159.78,35332.0
2017-12-06 09:30:00,160.36,161.13,159.66,159.77,8078.0,160.36,161.13,159.66,159.77,8078.0
2017-12-06 09:35:00,159.79,160.46,158.95,160.46,9510.0,159.79,160.46,158.95,160.46,9510.0
2017-12-06 09:40:00,160.39,160.78,159.79,160.68,2399.0,160.39,160.78,159.79,160.68,2399.0
2017-12-06 09:45:00,160.69,160.91,160.15,160.58,6874.0,160.69,160.91,160.15,160.58,6874.0
2017-12-06 09:50:00,160.49,160.92,160.37,160.84,4900.0,160.49,160.92,160.37,160.84,4900.0
2017-12-06 09:55:00,160.88,162.21,160.88,161.87,9801.0,160.88,162.21,160.88,161.87,9801.0
2017-12-06 10:00:00,161.68,162.03,161.43,161.6,4455.0,161.68,162.03,161.43,161.6,4455.0
2017-12-06 10:05:00,161.66,161.97,161.52,161.97,6676.0,161.66,161.97,161.52,161.97,6676.0
2017-12-06 10:10:00,162.03,162.07,161.32,161.47,5551.0,162.03,162.07,161.32,161.47,5551.0
2017-12-06 10:15:00,161.38,161.71,161.19,161.43,6447.0,161.38,161.71,161.19,161.43,6447.0
2017-12-06 10:20:00,161.4,161.75,161.4,161.53,5060.0,161.4,161.75,161.4,161.53,5060.0
2017-12-06 10:25:00,161.54,161.69,161.24,161.24,5325.0,161.54,161.69,161.24,161.24,5325.0
2017-12-06 10:30:00,161.36,161.83,161.36,161.4,4587.0,161.36,161.83,161.36,161.4,4587.0
2017-12-06 10:35:00,161.34,161.8,161.34,161.37,5377.0,161.34,161.8,161.34,161.37,5377.0
2017-12-06 10:40:00,161.25,161.85,161.25,161.7,3828.0,161.25,161.85,161.25,161.7,3828.0
2017-12-06 10:45:00,161.85,162.02,161.85,162.0,2800.0,161.85,162.02,161.85,162.0,2800.0
2017-12-06 10:50:00,161.92,161.99,161.7,161.86,10560.0,161.92,161.99,161.7,161.86,10560.0
2017-12-06 10:55:00,161.76,162.13,161.53,161.85,8588.0,161.76,162.13,161.53,161.85,8588.0
2017-12-06 11:00:00,161.83,161.84,161.46,161.84,4830.0,161.83,161.84,161.46,161.84,4830.0
2017-12-06 11:05:00,161.85,161.85,161.43,161.71,3658.0,161.85,161.85,161.43,161.71,3658.0
2017-12-06 11:10:00,161.67,161.67,161.32,161.33,1600.0,161.67,161.67,161.32,161.33,1600.0
2017-12-06 11:15:00,161.51,161.51,161.25,161.28,1500.0,161.51,161.51,161.25,161.28,1500.0
2017-12-06 11:20:00,161.24,161.9,161.24,161.7,8304.0,161.24,161.9,161.24,161.7,8304.0
2017-12-06 11:25:00,161.7,161.77,161.39,161.39,7349.0,161.7,161.77,161.39,161.39,7349.0
2017-12-06 11:30:00,161.5,161.5,161.34,161.45,1410.0,161.5,161.5,161.34,161.45,1410.0
2017-12-06 11:35:00,161.37,161.39,161.26,161.26,2100.0,161.37,161.39,161.26,161.26,2100.0
2017-12-06 11:40:00,161.37,161.44,161.23,161.3,5235.0,161.37,161.44,161.23,161.3,5235.0
2017-12-06 11:45:00,161.21,161.53,161.14,161.14,5200.0,161.21,161.53,161.14,161.14,5200.0
2017-12-06 11:50:00,160.95,161.22,160.95,161.22,2800.0,160.95,161.22,160.95,161.22,2800.0
2017-12-06 11:55:00,161.15,161.27,160.92,161.13,4083.0,161.15,161.27,160.92,161.13,4083.0
2017-12-06 12:00:00,161.24,161.28,160.81,160.81,1700.0,161.24,161.28,160.81,160.81,1700.0
2017-12-06 12:05:00,160.89,160.89,160.49,160.5,1800.0,160.89,160.89,160.49,160.5,1800.0
2017-12-06 12:10:00,160.58,160.79,160.49,160.57,4000.0,160.58,160.79,160.49,160.57,4000.0
2017-12-06 12:15:00,160.59,160.79,160.44,160.64,2902.0,160.59,160.79,160.44,160.64,2902.0
2017-12-06 12:20:00,160.51,160.51,160.2,160.22,3038.0,160.51,160.51,160.2,160.22,3038.0
2017-12-06 12:25:00,160.33,160.58,160.24,160.36,3214.0,160.33,160.58,160.24,160.36,3214.0
2017-12-06 12:30:00,160.06,160.24,159.98,160.13,2846.0,160.06,160.24,159.98,160.13,2846.0
2017-12-06 12:35:00,160.12,160.43,160.12,160.41,1700.0,160.12,160.43,160.12,160.41,1700.0
2017-12-06 12:40:00,160.44,160.48,160.25,160.34,2179.0,160.44,160.48,160.25,160.34,2179.0
2017-12-06 12:45:00,160.22,160.53,160.09,160.19,4564.0,160.22,160.53,160.09,160.19,4564.0
2017-12-06 12:50:00,160.24,160.38,160.01,160.3,11629.0,160.24,160.38,160.01,160.3,11629.0
2017-12-06 12:55:00,160.2,160.21,160.13,160.15,1092.0,160.2,160.21,160.13,160.15,1092.0
2017-12-06 13:00:00,160.05,160.05,159.71,159.71,2640.0,160.05,160.05,159.71,159.71,2640.0
2017-12-06 13:05:00,159.58,159.71,159.57,159.69,3000.0,159.58,159.71,159.57,159.69,3000.0
2017-12-06 13:10:00,159.82,159.82,159.63,159.64,1300.0,159.82,159.82,159.63,159.64,1300.0
2017-12-06 13:15:00,159.67,159.85,159.67,159.81,2077.0,159.67,159.85,159.67,159.81,2077.0
2017-12-06 13:20:00,159.63,159.63,159.45,159.45,1133.0,159.63,159.63,159.45,159.45,1133.0
2017-12-06 13:25:00,159.61,159.73,159.51,159.51,2770.0,159.61,159.73,159.51,159.51,2770.0
2017-12-06 13:30:00,159.53,160.16,159.53,160.12,4108.0,159.53,160.16,159.53,160.12,4108.0
2017-12-06 13:35:00,160.26,160.26,159.98,159.98,2500.0,160.26,160.26,159.98,159.98,2500.0
2017-12-06 13:40:00,160.09,160.21,160.0,160.0,2581.0,160.09,160.21,160.0,160.0,2581.0
2017-12-06 13:45:00,160.03,160.08,159.97,160.08,1427.0,160.03,160.08,159.97,160.08,1427.0
2017-12-06 13:50:00,160.1,160.21,160.06,160.17,1385.0,160.1,160.21,160.06,160.17,1385.0
2017-12-06 13:55:00,160.08,160.18,160.02,160.18,2700.0,160.08,160.18,160.02,160.18,2700.0
2017-12-06 14:00:00,160.23,160.28,160.09,160.14,3027.0,160.23,160.28,160.09,160.14,3027.0
2017-12-06 14:05:00,160.11,160.11,159.74,159.89,2869.0,160.11,160.11,159.74,159.89,2869.0
2017-12-06 14:10:00,159.79,160.17,159.77,159.87,4529.0,159.79,160.17,159.77,159.87,4529.0
2017-12-06 14:15:00,159.94,160.04,159.84,160.04,1615.0,159.94,160.04,159.84,160.04,1615.0
2017-12-06 14:20:00,160.05,160.11,159.9,159.94,1900.0,160.05,160.11,159.9,159.94,1900.0
2017-12-06 14:25:00,159.89,160.08,159.86,159.93,8935.0,159.89,160.08,159.86,159.93,8935.0
2017-12-06 14:30:00,159.9,160.13,159.73,160.12,2200.0,159.9,160.13,159.73,160.12,2200.0
2017-12-06 14:35:00,160.0,160.01,159.75,160.0,3400.0,160.0,160.01,159.75,160.0,3400.0
2017-12-06 14:40:00,159.94,160.08,159.83,159.98,3671.0,159.94,160.08,159.83,159.98,3671.0
2017-12-06 14:45:00,159.96,159.98,159.85,159.85,1701.0,159.96,159.98,159.85,159.85,1701.0
2017-12-06 14:50:00,159.93,160.14,159.93,159.98,3326.0,159.93,160.14,159.93,159.98,3326.0
2017-12-06 14:55:00,159.97,160.14,159.97,160.14,1700.0,159.97,160.14,159.97,160.14,1700.0
2017-12-06 15:00:00,160.1,160.13,159.99,160.08,4033.0,160.1,160.13,159.99,160.08,4033.0
2017-12-06 15:05:00,160.19,160.19,160.01,160.12,3850.0,160.19,160.19,160.01,160.12,3850.0
2017-12-06 15:10:00,160.12,160.12,159.99,160.0,2768.0,160.12,160.12,159.99,160.0,2768.0
2017-12-06 15:15:00,160.03,160.07,159.97,160.07,3344.0,160.03,160.07,159.97,160.07,3344.0
2017-12-06 15:20:00,160.04,160.04,159.95,159.95,1834.0,160.04,160.04,159.95,159.95,1834.0
2017-12-06 15:25:00,159.95,160.25,159.95,160.21,8595.0,159.95,160.25,159.95,160.21,8595.0
2017-12-06 15:30:00,160.22,160.27,160.16,160.16,9577.0,160.22,160.27,160.16,160.16,9577.0
2017-12-06 15:35:00,160.11,160.2,159.92,159.92,10115.0,160.11,160.2,159.92,159.92,10115.0
2017-12-06 15:40:00,159.91,159.91,159.75,159.84,8058.0,159.91,159.91,159.75,159.84,8058.0
2017-12-06 15:45:00,159.9,160.06,159.9,160.0,11654.0,159.9,160.06,159.9,160.0,11654.0
2017-12-06 15:50:00,159.92,159.96,159.82,159.83,11739.0,159.92,159.96,159.82,159.83,11739.0
2017-12-06 15:55:00,159.83,160.08,159.81,160.02,20873.0,159.83,160.08,159.81,160.02,20873.0
2017-12-07 09:30:00,159.69,159.73,159.42,159.42,4352.0,159.69,159.73,159.42,159.42,4352.0
2017-12-07 09:35:00,159.18,159.18,158.9,158.9,706.0,159.18,159.18,158.9,158.9,706.0
2017-12-07 09:40:00,158.38,158.8,158.03,158.79,4680.0,158.38,158.8,158.03,158.79,4680.0
2017-12-07 09:45:00,158.63,159.04,158.23,159.04,4629.0,158.63,159.04,158.23,159.04,4629.0
2017-12-07 09:50:00,159.26,159.31,158.99,159.18,2923.0,159.26,159.31,158.99,159.18,2923.0
2017-12-07 09:55:00,159.09,159.48,159.09,159.48,2500.0,159.09,159.48,159.09,159.48,2500.0
2017-12-07 10:00:00,159.33,159.45,158.99,159.36,4974.0,159.33,159.45,158.99,159.36,4974.0
2017-12-07 10:05:00,159.25,159.36,159.13,159.25,4840.0,159.25,159.36,159.13,159.25,4840.0
2017-12-07 10:10:00,159.38,159.66,159.38,159.45,1600.0,159.38,159.66,159.38,159.45,1600.0
2017-12-07 10:15:00,159.25,159.26,159.2,159.2,1600.0,159.25,159.26,159.2,159.2,1600.0
2017-12-07 10:20:00,159.31,159.33,159.2,159.3,3280.0,159.31,159.33,159.2,159.3,3280.0
2017-12-07 10:25:00,159.3,159.5,159.29,159.29,7338.0,159.3,159.5,159.29,159.29,7338.0
2017-12-07 10:30:00,159.42,159.79,159.42,159.62,5016.0,159.42,159.79,159.42,159.62,5016.0
2017-12-07 10:35:00,159.71,160.15,159.71,160.15,1100.0,159.71,160.15,159.71,160.15,1100.0
2017-12-07 10:40:00,160.34,160.34,160.11,160.16,2774.0,160.34,160.34,160.11,160.16,2774.0
2017-12-07 10:45:00,160.16,160.3,159.97,160.06,2073.0,160.16,160.3,159.97,160.06,2073.0
2017-12-07 10:50:00,160.09,160.09,159.81,159.83,1479.0,160.09,160.09,159.81,159.83,1479.0
2017-12-07 10:55:00,159.77,159.78,159.59,159.69,986.0,159.77,159.78,159.59,159.69,986.0
2017-12-07 11:00:00,159.77,159.93,159.73,159.91,1998.0,159.77,159.93,159.73,159.91,1998.0
2017-12-07 11:05:00,159.88,160.0,159.88,159.99,4500.0,159.88,160.0,159.88,159.99,4500.0
2017-12-07 11:10:00,159.86,159.89,159.63,159.69,1298.0,159.86,159.89,159.63,159.69,1298.0
2017-12-07 11:15:00,159.76,159.88,159.61,159.88,5388.0,159.76,159.88,159.61,159.88,5388.0
2017-12-07 11:20:00,159.78,160.13,159.78,160.11,8922.0,159.78,160.13,159.78,160.11,8922.0
2017-12-07 11:25:00,160.15,160.36,160.14,160.29,4855.0,160.15,160.36,160.14,160.29,4855.0
2017-12-07 11:30:00,160.38,160.42,160.21,160.21,3100.0,160.38,160.42,160.21,160.21,3100.0
2017-12-07 11:35:00,160.33,160.48,160.28,160.34,4090.0,160.33,160.48,160.28,160.34,4090.0
2017-12-07 11:40:00,160.4,160.41,160.32,160.32,1398.0,160.4,160.41,160.32,160.32,1398.0
2017-12-07 11:45:00,160.4,160.71,160.4,160.56,2500.0,160.4,160.71,160.4,160.56,2500.0
2017-12-07 11:50:00,160.53,160.53,160.47,160.52,620.0,160.53,160.53,160.47,160.52,620.0
2017-12-07 11:55:00,160.5,160.5,160.32,160.32,1900.0,160.5,160.5,160.32,160.32,1900.0
2017-12-07 12:00:00,160.22,160.29,160.17,160.26,1710.0,160.22,160.29,160.17,160.26,1710.0
2017-12-07 12:05:00,160.26,160.3,160.22,160.22,600.0,160.26,160.3,160.22,160.22,600.0
2017-12-07 12:10:00,160.21,160.21,159.97,160.1,2753.0,160.21,160.21,159.97,160.1,2753.0
2017-12-07 12:15:00,160.12,160.13,160.08,160.08,400.0,160.12,160.13,160.08,160.08,400.0
2017-12-07 12:20:00,160.19,160.21,160.01,160.01,2800.0,160.19,160.21,160.01,160.01,2800.0
2017-12-07 12:25:00,160.07,160.07,160.07,160.07,100.0,160.07,160.07,160.07,160.07,100.0
2017-12-07 12:30:00,160.15,160.25,160.09,160.2,2354.0,160.15,160.25,160.09,160.2,2354.0
2017-12-07 12:35:00,160.24,160.27,160.18,160.18,1877.0,160.24,160.27,160.18,160.18,1877.0
2017-12-07 12:40:00,160.18,160.23,160.12,160.17,2525.0,160.18,160.23,160.12,160.17,2525.0
2017-12-07 12:45:00,160.12,160.43,160.12,160.39,1900.0,160.12,160.43,160.12,160.39,1900.0
2017-12-07 12:50:00,160.47,160.51,160.39,160.45,3100.0,160.47,160.51,160.39,160.45,3100.0
2017-12-07 12:55:00,160.45,160.45,160.32,160.32,900.0,160.45,160.45,160.32,160.32,900.0
2017-12-07 13:00:00,160.25,160.37,160.1,160.1,955.0,160.25,160.37,160.1,160.1,955.0
2017-12-07 13:05:00,160.03,160.19,160.01,160.16,1700.0,160.03,160.19,160.01,160.16,1700.0
2017-12-07 13:10:00,160.22,160.22,160.08,160.08,656.0,160.22,160.22,160.08,160.08,656.0
2017-12-07 13:15:00,160.1,160.1,160.06,160.08,800.0,160.1,160.1,160.06,160.08,800.0
2017-12-07 13:20:00,160.15,160.5,160.15,160.5,3400.0,160.15,160.5,160.15,160.5,3400.0
2017-12-07 13:25:00,160.46,160.51,160.39,160.39,1600.0,160.46,160.51,160.39,160.39,1600.0
2017-12-07 13:30:00,160.43,160.43,160.43,160.43,100.0,160.43,160.43,160.43,160.43,100.0
2017-12-07 13:35:00,160.43,160.43,160.43,160.43,0.0,160.43,160.43,160.43,160.43,0.0
2017-12-07 13:40:00,160.44,160.44,160.36,160.38,1300.0,160.44,160.44,160.36,160.38,1300.0
2017-12-07 13:45:00,160.2,160.2,160.06,160.08,1650.0,160.2,160.2,160.06,160.08,1650.0
2017-12-07 13:50:00,160.17,160.18,159.9,160.01,1200.0,160.17,160.18,159.9,160.01,1200.0
2017-12-07 13:55:00,160.01,160.09,159.94,160.09,1497.0,160.01,160.09,159.94,160.09,1497.0
2017-12-07 14:00:00,160.02,160.22,159.94,160.22,2306.0,160.02,160.22,159.94,160.22,2306.0
2017-12-07 14:05:00,160.22,160.24,160.12,160.14,1040.0,160.22,160.24,160.12,160.14,1040.0
2017-12-07 14:10:00,160.09,160.15,160.04,160.15,1460.0,160.09,160.15,160.04,160.15,1460.0
2017-12-07 14:15:00,160.07,160.15,160.06,160.15,400.0,160.07,160.15,160.06,160.15,400.0
2017-12-07 14:20:00,160.02,160.06,159.94,159.95,1702.0,160.02,160.06,159.94,159.95,1702.0
2017-12-07 14:25:00,159.95,159.97,159.89,159.93,1600.0,159.95,159.97,159.89,159.93,1600.0
2017-12-07 14:30:00,159.84,159.85,159.71,159.71,1299.0,159.84,159.85,159.71,159.71,1299.0
2017-12-07 14:35:00,159.71,159.82,159.65,159.75,1956.0,159.71,159.82,159.65,159.75,1956.0
2017-12-07 14:40:00,159.7,159.75,159.56,159.56,4868.0,159.7,159.75,159.56,159.56,4868.0
2017-12-07 14:45:00,159.66,159.79,159.66,159.68,1200.0,159.66,159.79,159.66,159.68,1200.0
2017-12-07 14:50:00,159.78,159.78,159.7,159.7,582.0,159.78,159.78,159.7,159.7,582.0
2017-12-07 14:55:00,159.59,159.65,159.54,159.64,1310.0,159.59,159.65,159.54,159.64,1310.0
2017-12-07 15:00:00,159.57,159.65,159.54,159.62,1000.0,159.57,159.65,159.54,159.62,1000.0
2017-12-07 15:05:00,159.62,159.88,159.62,159.85,3000.0,159.62,159.88,159.62,159.85,3000.0
2017-12-07 15:10:00,159.78,159.79,159.78,159.78,2440.0,159.78,159.79,159.78,159.78,2440.0
2017-12-07 15:15:00,159.72,159.82,159.72,159.79,2144.0,159.72,159.82,159.72,159.79,2144.0
2017-12-07 15:20:00,159.77,159.91,159.77,159.83,3526.0,159.77,159.91,159.77,159.83,3526.0
2017-12-07 15:25:00,159.82,159.82,159.73,159.73,600.0,159.82,159.82,159.73,159.73,600.0
2017-12-07 15:30:00,159.72,159.85,159.47,159.62,6360.0,159.72,159.85,159.47,159.62,6360.0
2017-12-07 15:35:00,159.56,159.72,159.52,159.56,3200.0,159.56,159.72,159.52,159.56,3200.0
2017-12-07 15:40:00,159.58,159.63,159.48,159.48,5244.0,159.58,159.63,159.48,159.48,5244.0
2017-12-07 15:45:00,159.34,159.4,159.3,159.35,6100.0,159.34,159.4,159.3,159.35,6100.0
2017-12-07 15:50:00,159.5,159.75,159.49,159.72,13584.0,159.5,159.75,159.49,159.72,13584.0
2017-12-07 15:55:00,159.7,159.88,159.69,159.77,19117.0,159.7,159.88,159.69,159.77,19117.0
2017-12-08 09:30:00,160.57,160.58,160.57,160.58,4080.0,160.57,160.58,160.57,160.58,4080.0
2017-12-08 09:35:00,160.2,160.21,160.05,160.14,700.0,160.2,160.21,160.05,160.14,700.0
2017-12-08 09:40:00,159.91,159.92,159.2,159.42,3086.0,159.91,159.92,159.2,159.42,3086.0
2017-12-08 09:45:00,159.51,160.1,159.51,159.99,1476.0,159.51,160.1,159.51,159.99,1476.0
2017-12-08 09:50:00,159.95,159.96,159.34,159.74,1900.0,159.95,159.96,159.34,159.74,1900.0
2017-12-08 09:55:00,159.83,160.15,159.83,159.9,2399.0,159.83,160.15,159.83,159.9,2399.0
2017-12-08 10:00:00,160.12,160.13,159.89,159.89,1200.0,160.12,160.13,159.89,159.89,1200.0
2017-12-08 10:05:00,160.02,160.27,160.02,160.08,3267.0,160.02,160.27,160.02,160.08,3267.0
2017-12-08 10:10:00,160.21,160.21,159.9,159.95,900.0,160.21,160.21,159.9,159.95,900.0
2017-12-08 10:15:00,159.95,160.03,159.5,159.77,2700.0,159.95,160.03,159.5,159.77,2700.0
2017-12-08 10:20:00,159.83,159.91,159.51,159.74,4583.0,159.83,159.91,159.51,159.74,4583.0
2017-12-08 10:25:00,159.76,160.22,159.76,160.09,5129.0,159.76,160.22,159.76,160.09,5129.0
2017-12-08 10:30:00,160.06,160.29,160.03,160.29,4414.0,160.06,160.29,160.03,160.29,4414.0
2017-12-08 10:35:00,160.31,160.36,160.15,160.15,800.0,160.31,160.36,160.15,160.15,800.0
2017-12-08 10:40:00,160.25,160.42,160.25,160.3,704.0,160.25,160.42,160.25,160.3,704.0
2017-12-08 10:45:00,160.27,160.45,160.26,160.35,2507.0,160.27,160.45,160.26,160.35,2507.0
2017-12-08 10:50:00,160.29,160.29,160.29,160.29,200.0,160.29,160.29,160.29,160.29,200.0
2017-12-08 10:55:00,160.21,160.24,160.21,160.24,200.0,160.21,160.24,160.21,160.24,200.0
2017-12-08 11:00:00,160.25,160.45,160.24,160.38,1998.0,160.25,160.45,160.24,160.38,1998.0
2017-12-08 11:05:00,160.33,160.57,160.33,160.46,1000.0,160.33,160.57,160.33,160.46,1000.0
2017-12-08 11:10:00,160.45,160.45,160.43,160.43,200.0,160.45,160.45,160.43,160.43,200.0
2017-12-08 11:15:00,160.53,160.53,160.3,160.3,1197.0,160.53,160.53,160.3,160.3,1197.0
2017-12-08 11:20:00,160.38,160.38,160.24,160.31,810.0,160.38,160.38,160.24,160.31,810.0
2017-12-08 11:25:00,160.11,160.11,159.83,159.83,2732.0,160.11,160.11,159.83,159.83,2732.0
2017-12-08 11:30:00,159.78,159.78,159.78,159.78,100.0,159.78,159.78,159.78,159.78,100.0
2017-12-08 11:35:00,159.8,160.07,159.74,160.07,1420.0,159.8,160.07,159.74,160.07,1420.0
2017-12-08 11:40:00,160.2,160.41,160.2,160.41,500.0,160.2,160.41,160.2,160.41,500.0
2017-12-08 11:45:00,160.28,160.37,160.07,160.37,1536.0,160.28,160.37,160.07,160.37,1536.0
2017-12-08 11:50:00,160.44,160.53,160.4,160.4,1000.0,160.44,160.53,160.4,160.4,1000.0
2017-12-08 11:55:00,160.25,160.3,160.13,160.22,1900.0,160.25,160.3,160.13,160.22,1900.0
2017-12-08 12:00:00,160.22,160.54,160.22,160.35,2032.0,160.22,160.54,160.22,160.35,2032.0
2017-12-08 12:05:00,160.43,160.43,160.2,160.36,860.0,160.43,160.43,160.2,160.36,860.0
2017-12-08 12:10:00,160.41,160.51,160.41,160.51,700.0,160.41,160.51,160.41,160.51,700.0
2017-12-08 12:15:00,160.44,160.47,160.43,160.44,410.0,160.44,160.47,160.43,160.44,410.0
2017-12-08 12:20:00,160.46,160.55,160.4,160.55,1900.0,160.46,160.55,160.4,160.55,1900.0
2017-12-08 12:25:00,160.53,160.59,160.45,160.56,1100.0,160.53,160.59,160.45,160.56,1100.0
2017-12-08 12:30:00,160.56,160.64,160.55,160.64,525.0,160.56,160.64,160.55,160.64,525.0
2017-12-08 12:35:00,160.54,160.58,160.38,160.38,1100.0,160.54,160.58,160.38,160.38,1100.0
2017-12-08 12:40:00,160.49,160.62,160.49,160.62,1000.0,160.49,160.62,160.49,160.62,1000.0
2017-12-08 12:45:00,160.63,160.63,160.37,160.37,1100.0,160.63,160.63,160.37,160.37,1100.0
2017-12-08 12:50:00,160.48,160.48,160.36,160.36,400.0,160.48,160.48,160.36,160.36,400.0
2017-12-08 12:55:00,160.39,160.39,160.23,160.32,900.0,160.39,160.39,160.23,160.32,900.0
2017-12-08 13:00:00,160.33,160.33,160.23,160.31,700.0,160.33,160.33,160.23,160.31,700.0
2017-12-08 13:05:00,160.27,160.31,160.2,160.2,11601.0,160.27,160.31,160.2,160.2,11601.0
2017-12-08 13:10:00,160.33,160.88,160.33,160.86,4300.0,160.33,160.88,160.33,160.86,4300.0
2017-12-08 13:15:00,160.89,161.19,160.79,161.19,4251.0,160.89,161.19,160.79,161.19,4251.0
2017-12-08 13:20:00,161.0,161.09,160.98,161.09,500.0,161.0,161.09,160.98,161.09,500.0
2017-12-08 13:25:00,161.03,161.03,160.58,160.58,3100.0,161.03,161.03,160.58,160.58,3100.0
2017-12-08 13:30:00,160.59,160.67,160.55,160.66,561.0,160.59,160.67,160.55,160.66,561.0
2017-12-08 13:35:00,160.66,160.84,160.66,160.83,2100.0,160.66,160.84,160.66,160.83,2100.0
2017-12-08 13:40:00,160.73,160.73,160.61,160.69,700.0,160.73,160.73,160.61,160.69,700.0
2017-12-08 13:45:00,160.62,160.7,160.61,160.61,800.0,160.62,160.7,160.61,160.61,800.0
2017-12-08 13:50:00,160.62,160.7,160.62,160.63,1500.0,160.62,160.7,160.62,160.63,1500.0
2017-12-08 13:55:00,160.71,160.79,160.71,160.75,800.0,160.71,160.79,160.71,160.75,800.0
2017-12-08 14:00:00,160.71,160.71,160.67,160.71,300.0,160.71,160.71,160.67,160.71,300.0
2017-12-08 14:05:00,160.65,160.75,160.6,160.68,2345.0,160.65,160.75,160.6,160.68,2345.0
2017-12-08 14:10:00,160.81,160.81,160.62,160.62,1000.0,160.81,160.81,160.62,160.62,1000.0
2017-12-08 14:15:00,160.63,160.66,160.63,160.65,300.0,160.63,160.66,160.63,160.65,300.0
2017-12-08 14:20:00,160.6,160.68,160.6,160.66,4035.0,160.6,160.68,160.6,160.66,4035.0
2017-12-08 14:25:00,160.67,160.73,160.66,160.73,300.0,160.67,160.73,160.66,160.73,300.0
2017-12-08 14:30:00,160.61,160.73,160.6,160.73,2800.0,160.61,160.73,160.6,160.73,2800.0
2017-12-08 14:35:00,160.73,160.74,160.62,160.62,426.0,160.73,160.74,160.62,160.62,426.0
2017-12-08 14:40:00,160.72,160.72,160.66,160.7,1000.0,160.72,160.72,160.66,160.7,1000.0
2017-12-08 14:45:00,160.64,160.73,160.6,160.6,1031.0,160.64,160.73,160.6,160.6,1031.0
2017-12-08 14:50:00,160.6,160.72,160.54,160.57,3362.0,160.6,160.72,160.54,160.57,3362.0
2017-12-08 14:55:00,160.52,160.52,160.26,160.27,1400.0,160.52,160.52,160.26,160.27,1400.0
2017-12-08 15:00:00,160.39,160.55,160.39,160.51,1400.0,160.39,160.55,160.39,160.51,1400.0
2017-12-08 15:05:00,160.43,160.45,160.33,160.41,1956.0,160.43,160.45,160.33,160.41,1956.0
2017-12-08 15:10:00,160.5,160.6,160.5,160.56,1490.0,160.5,160.6,160.5,160.56,1490.0
2017-12-08 15:15:00,160.56,160.56,160.31,160.46,4041.0,160.56,160.56,160.31,160.46,4041.0
2017-12-08 15:20:00,160.51,160.6,160.47,160.6,600.0,160.51,160.6,160.47,160.6,600.0
2017-12-08 15:25:00,160.57,160.64,160.49,160.49,2000.0,160.57,160.64,160.49,160.49,2000.0
2017-12-08 15:30:00,160.39,160.58,160.38,160.48,2600.0,160.39,160.58,160.38,160.48,2600.0
2017-12-08 15:35:00,160.52,160.52,160.44,160.48,2000.0,160.52,160.52,160.44,160.48,2000.0
2017-12-08 15:40:00,160.5,160.5,160.36,160.4,4019.0,160.5,160.5,160.36,160.4,4019.0
2017-12-08 15:45:00,160.42,160.51,160.31,160.34,3300.0,160.42,160.51,160.31,160.34,3300.0
2017-12-08 15:50:00,160.34,160.58,160.34,160.57,5800.0,160.34,160.58,160.34,160.57,5800.0
2017-12-08 15:55:00,160.53,160.6,160.46,160.57,18975.0,160.53,160.6,160.46,160.57,18975.0
2017-12-11 09:30:00,160.5,160.57,159.8,159.8,7313.0,160.5,160.57,159.8,159.8,7313.0
2017-12-11 09:35:00,159.63,159.63,159.31,159.31,1963.0,159.63,159.63,159.31,159.31,1963.0
2017-12-11 09:40:00,159.22,159.55,159.22,159.36,2167.0,159.22,159.55,159.22,159.36,2167.0
2017-12-11 09:45:00,159.41,159.62,159.21,159.62,4773.0,159.41,159.62,159.21,159.62,4773.0
2017-12-11 09:50:00,159.81,160.09,159.81,160.06,1000.0,159.81,160.09,159.81,160.06,1000.0
2017-12-11 09:55:00,160.18,160.18,159.75,159.9,4665.0,160.18,160.18,159.75,159.9,4665.0
2017-12-11 10:00:00,160.23,160.23,160.22,160.23,100.0,160.23,160.23,160.22,160.23,100.0
2017-12-11 10:05:00,160.13,160.17,160.03,160.1,1099.0,160.13,160.17,160.03,160.1,1099.0
2017-12-11 10:10:00,160.05,160.19,159.8,159.8,3200.0,160.05,160.19,159.8,159.8,3200.0
2017-12-11 10:15:00,159.87,160.04,159.83,159.94,2425.0,159.87,160.04,159.83,159.94,2425.0
2017-12-11 10:20:00,159.75,160.03,159.74,159.88,2425.0,159.75,160.03,159.74,159.88,2425.0
2017-12-11 10:25:00,160.02,160.02,159.75,159.78,900.0,160.02,160.02,159.75,159.78,900.0
2017-12-11 10:30:00,159.77,159.79,159.63,159.78,500.0,159.77,159.79,159.63,159.78,500.0
2017-12-11 10:35:00,159.5,159.62,159.2,159.2,2393.0,159.5,159.62,159.2,159.2,2393.0
2017-12-11 10:40:00,159.15,159.33,158.98,159.2,4540.0,159.15,159.33,158.98,159.2,4540.0
2017-12-11 10:45:00,159.19,159.19,158.9,158.97,7100.0,159.19,159.19,158.9,158.97,7100.0
2017-12-11 10:50:00,159.04,159.17,158.98,158.99,5569.0,159.04,159.17,158.98,158.99,5569.0
2017-12-11 10:55:00,159.03,159.13,158.93,159.11,6221.0,159.03,159.13,158.93,159.11,6221.0
2017-12-11 11:00:00,159.12,159.19,158.91,159.03,3555.0,159.12,159.19,158.91,159.03,3555.0
2017-12-11 11:05:00,158.9,158.98,158.75,158.77,2428.0,158.9,158.98,158.75,158.77,2428.0
2017-12-11 11:10:00,158.75,158.82,158.67,158.77,1100.0,158.75,158.82,158.67,158.77,1100.0
2017-12-11 11:15:00,158.62,158.76,158.51,158.51,4283.0,158.62,158.76,158.51,158.51,4283.0
2017-12-11 11:20:00,158.58,158.58,158.2,158.28,8128.0,158.58,158.58,158.2,158.28,8128.0
2017-12-11 11:25:00,158.2,158.46,158.2,158.33,3644.0,158.2,158.46,158.2,158.33,3644.0
2017-12-11 11:30:00,158.33,158.33,157.85,157.88,2817.0,158.33,158.33,157.85,157.88,2817.0
2017-12-11 11:35:00,157.92,158.02,157.84,158.0,3095.0,157.92,158.02,157.84,158.0,3095.0
2017-12-11 11:40:00,158.02,158.22,158.02,158.22,1300.0,158.02,158.22,158.02,158.22,1300.0
2017-12-11 11:45:00,158.18,158.2,158.04,158.2,2100.0,158.18,158.2,158.04,158.2,2100.0
2017-12-11 11:50:00,158.37,158.95,158.25,158.95,5353.0,158.37,158.95,158.25,158.95,5353.0
2017-12-11 11:55:00,158.96,159.31,158.91,159.15,3527.0,158.96,159.31,158.91,159.15,3527.0
2017-12-11 12:00:00,159.15,159.16,158.96,159.14,1200.0,159.15,159.16,158.96,159.14,1200.0
2017-12-11 12:05:00,159.14,159.52,159.14,159.52,1700.0,159.14,159.52,159.14,159.52,1700.0
2017-12-11 12:10:00,159.29,159.65,159.29,159.65,2100.0,159.29,159.65,159.29,159.65,2100.0
2017-12-11 12:15:00,159.58,159.81,159.57,159.69,1200.0,159.58,159.81,159.57,159.69,1200.0
2017-12-11 12:20:00,159.77,159.77,159.46,159.46,3576.0,159.77,159.77,159.46,159.46,3576.0
2017-12-11 12:25:00,159.05,159.34,158.91,159.34,2005.0,159.05,159.34,158.91,159.34,2005.0
2017-12-11 12:30:00,159.36,159.38,159.13,159.34,6800.0,159.36,159.38,159.13,159.34,6800.0
2017-12-11 12:35:00,159.23,159.36,159.23,159.27,1628.0,159.23,159.36,159.23,159.27,1628.0
2017-12-11 12:40:00,159.38,159.38,159.11,159.24,1300.0,159.38,159.38,159.11,159.24,1300.0
2017-12-11 12:45:00,159.28,159.45,159.28,159.39,8303.0,159.28,159.45,159.28,159.39,8303.0
2017-12-11 12:50:00,159.22,159.23,159.18,159.23,600.0,159.22,159.23,159.18,159.23,600.0
2017-12-11 12:55:00,159.32,159.32,159.03,159.03,731.0,159.32,159.32,159.03,159.03,731.0
2017-12-11 13:00:00,158.98,159.14,158.98,158.99,750.0,158.98,159.14,158.98,158.99,750.0
2017-12-11 13:05:00,159.04,159.09,158.99,159.09,300.0,159.04,159.09,158.99,159.09,300.0
2017-12-11 13:10:00,159.04,159.22,159.02,159.21,3700.0,159.04,159.22,159.02,159.21,3700.0
2017-12-11 13:15:00,159.15,159.15,159.02,159.06,1832.0,159.15,159.15,159.02,159.06,1832.0
2017-12-11 13:20:00,159.05,159.05,158.79,158.79,900.0,159.05,159.05,158.79,158.79,900.0
2017-12-11 13:25:00,158.72,158.83,158.72,158.76,600.0,158.72,158.83,158.72,158.76,600.0
2017-12-11 13:30:00,158.72,158.72,158.54,158.54,500.0,158.72,158.72,158.54,158.54,500.0
2017-12-11 13:35:00,158.64,159.01,158.51,158.92,6331.0,158.64,159.01,158.51,158.92,6331.0
2017-12-11 13:40:00,159.0,159.14,158.93,159.14,800.0,159.0,159.14,158.93,159.14,800.0
2017-12-11 13:45:00,159.11,159.2,159.08,159.12,1400.0,159.11,159.2,159.08,159.12,1400.0
2017-12-11 13:50:00,159.21,159.22,159.08,159.22,680.0,159.21,159.22,159.08,159.22,680.0
2017-12-11 13:55:00,159.19,159.19,159.02,159.12,1600.0,159.19,159.19,159.02,159.12,1600.0
2017-12-11 14:00:00,159.11,159.15,158.95,159.15,3330.0,159.11,159.15,158.95,159.15,3330.0
2017-12-11 14:05:00,159.2,159.3,159.19,159.3,1549.0,159.2,159.3,159.19,159.3,1549.0
2017-12-11 14:10:00,159.34,159.57,159.34,159.53,2900.0,159.34,159.57,159.34,159.53,2900.0
2017-12-11 14:15:00,159.51,159.54,159.41,159.53,1000.0,159.51,159.54,159.41,159.53,1000.0
2017-12-11 14:20:00,159.52,159.66,159.52,159.55,2300.0,159.52,159.66,159.52,159.55,2300.0
2017-12-11 14:25:00,159.65,159.65,159.53,159.64,700.0,159.65,159.65,159.53,159.64,700.0
2017-12-11 14:30:00,159.55,159.79,159.54,159.71,2119.0,159.55,159.79,159.54,159.71,2119.0
2017-12-11 14:35:00,159.69,159.76,159.59,159.65,1813.0,159.69,159.76,159.59,159.65,1813.0
2017-12-11 14:40:00,159.53,159.65,159.53,159.65,1300.0,159.53,159.65,159.53,159.65,1300.0
2017-12-11 14:45:00,159.64,159.7,159.63,159.7,300.0,159.64,159.7,159.63,159.7,300.0
2017-12-11 14:50:00,159.63,159.65,159.37,159.42,3300.0,159.63,159.65,159.37,159.42,3300.0
2017-12-11 14:55:00,159.39,159.43,159.23,159.31,3800.0,159.39,159.43,159.23,159.31,3800.0
2017-12-11 15:00:00,159.33,159.42,159.05,159.19,2500.0,159.33,159.42,159.05,159.19,2500.0
2017-12-11 15:05:00,159.15,159.28,159.13,159.23,3150.0,159.15,159.28,159.13,159.23,3150.0
2017-12-11 15:10:00,159.25,159.33,159.2,159.33,1700.0,159.25,159.33,159.2,159.33,1700.0
2017-12-11 15:15:00,159.33,159.37,159.26,159.33,2943.0,159.33,159.37,159.26,159.33,2943.0
2017-12-11 15:20:00,159.31,159.47,159.27,159.42,1588.0,159.31,159.47,159.27,159.42,1588.0
2017-12-11 15:25:00,159.43,159.49,159.41,159.49,800.0,159.43,159.49,159.41,159.49,800.0
2017-12-11 15:30:00,159.5,159.53,159.41,159.41,6963.0,159.5,159.53,159.41,159.41,6963.0
2017-12-11 15:35:00,159.4,159.57,159.36,159.55,4100.0,159.4,159.57,159.36,159.55,4100.0
2017-12-11 15:40:00,159.55,159.6,159.49,159.56,4020.0,159.55,159.6,159.49,159.56,4020.0
2017-12-11 15:45:00,159.57,159.7,159.57,159.7,4540.0,159.57,159.7,159.57,159.7,4540.0
2017-12-11 15:50:00,159.71,159.88,159.69,159.74,8629.0,159.71,159.88,159.69,159.74,8629.0
2017-12-11 15:55:00,159.75,159.8,159.63,159.7,18113.0,159.75,159.8,159.63,159.7,18113.0
2017-12-12 09:30:00,159.76,159.76,159.09,159.35,3406.0,159.76,159.76,159.09,159.35,3406.0
2017-12-12 09:35:00,159.01,159.24,158.47,158.47,3928.0,159.01,159.24,158.47,158.47,3928.0
2017-12-12 09:40:00,158.26,158.44,157.67,158.03,4920.0,158.26,158.44,157.67,158.03,4920.0
2017-12-12 09:45:00,158.15,158.2,157.76,157.76,3859.0,158.15,158.2,157.76,157.76,3859.0
2017-12-12 09:50:00,157.83,157.91,157.58,157.83,2650.0,157.83,157.91,157.58,157.83,2650.0
2017-12-12 09:55:00,157.7,158.07,157.57,157.7,7127.0,157.7,158.07,157.57,157.7,7127.0
2017-12-12 10:00:00,157.6,157.6,157.12,157.12,2700.0,157.6,157.6,157.12,157.12,2700.0
2017-12-12 10:05:00,157.36,157.8,157.26,157.8,5299.0,157.36,157.8,157.26,157.8,5299.0
2017-12-12 10:10:00,157.83,158.36,157.83,158.29,2000.0,157.83,158.36,157.83,158.29,2000.0
2017-12-12 10:15:00,158.07,158.27,157.72,157.72,1100.0,158.07,158.27,157.72,157.72,1100.0
2017-12-12 10:20:00,157.66,157.66,157.33,157.33,1100.0,157.66,157.66,157.33,157.33,1100.0
2017-12-12 10:25:00,157.17,157.45,157.16,157.31,4015.0,157.17,157.45,157.16,157.31,4015.0
2017-12-12 10:30:00,157.31,157.48,157.11,157.47,1889.0,157.31,157.48,157.11,157.47,1889.0
2017-12-12 10:35:00,157.72,157.72,157.66,157.66,600.0,157.72,157.72,157.66,157.66,600.0
2017-12-12 10:40:00,157.7,157.92,157.7,157.8,2692.0,157.7,157.92,157.7,157.8,2692.0
2017-12-12 10:45:00,157.89,157.89,157.87,157.87,300.0,157.89,157.89,157.87,157.87,300.0
2017-12-12 10:50:00,157.88,158.49,157.87,158.33,5404.0,157.88,158.49,157.87,158.33,5404.0
2017-12-12 10:55:00,158.53,158.65,158.53,158.65,1800.0,158.53,158.65,158.53,158.65,1800.0
2017-12-12 11:00:00,158.66,158.66,158.45,158.47,2468.0,158.66,158.66,158.45,158.47,2468.0
2017-12-12 11:05:00,158.52,159.09,158.52,158.81,2500.0,158.52,159.09,158.52,158.81,2500.0
2017-12-12 11:10:00,158.68,159.05,158.68,159.05,900.0,158.68,159.05,158.68,159.05,900.0
2017-12-12 11:15:00,159.1,159.15,159.1,159.15,600.0,159.1,159.15,159.1,159.15,600.0
2017-12-12 11:20:00,159.14,159.47,159.14,159.37,900.0,159.14,159.47,159.14,159.37,900.0
2017-12-12 11:25:00,159.39,159.49,159.38,159.49,300.0,159.39,159.49,159.38,159.49,300.0
2017-12-12 11:30:00,159.53,159.54,159.06,159.09,8751.0,159.53,159.54,159.06,159.09,8751.0
2017-12-12 11:35:00,159.17,159.6,159.16,159.42,3891.0,159.17,159.6,159.16,159.42,3891.0
2017-12-12 11:40:00,159.58,159.58,159.43,159.49,698.0,159.58,159.58,159.43,159.49,698.0
2017-12-12 11:45:00,159.58,159.75,159.58,159.72,6000.0,159.58,159.75,159.58,159.72,6000.0
2017-12-12 11:50:00,159.73,159.73,159.32,159.32,1602.0,159.73,159.73,159.32,159.32,1602.0
2017-12-12 11:55:00,159.34,159.45,159.21,159.45,1700.0,159.34,159.45,159.21,159.45,1700.0
2017-12-12 12:00:00,159.22,159.23,158.98,158.98,1562.0,159.22,159.23,158.98,158.98,1562.0
2017-12-12 12:05:00,159.19,159.42,159.19,159.26,9683.0,159.19,159.42,159.19,159.26,9683.0
2017-12-12 12:10:00,159.28,159.36,159.28,159.36,700.0,159.28,159.36,159.28,159.36,700.0
2017-12-12 12:15:00,159.34,159.35,159.34,159.34,100.0,159.34,159.35,159.34,159.34,100.0
2017-12-12 12:20:00,159.43,159.62,159.43,159.6,1300.0,159.43,159.62,159.43,159.6,1300.0
2017-12-12 12:25:00,159.58,159.62,159.34,159.43,2730.0,159.58,159.62,159.34,159.43,2730.0
2017-12-12 12:30:00,159.42,159.59,159.42,159.59,2200.0,159.42,159.59,159.42,159.59,2200.0
2017-12-12 12:35:00,159.54,159.66,159.54,159.66,600.0,159.54,159.66,159.54,159.66,600.0
2017-12-12 12:40:00,159.56,159.75,159.56,159.75,700.0,159.56,159.75,159.56,159.75,700.0
2017-12-12 12:45:00,159.69,159.69,159.45,159.45,2004.0,159.69,159.69,159.45,159.45,2004.0
2017-12-12 12:50:00,159.44,159.44,159.29,159.35,600.0,159.44,159.44,159.29,159.35,600.0
2017-12-12 12:55:00,159.4,159.48,159.4,159.42,2400.0,159.4,159.48,159.4,159.42,2400.0
2017-12-12 13:00:00,159.49,159.52,159.4,159.48,1900.0,159.49,159.52,159.4,159.48,1900.0
2017-12-12 13:05:00,159.53,159.53,159.47,159.47,300.0,159.53,159.53,159.47,159.47,300.0
2017-12-12 13:10:00,159.54,159.73,159.52,159.73,1800.0,159.54,159.73,159.52,159.73,1800.0
2017-12-12 13:15:00,159.77,159.81,159.66,159.81,700.0,159.77,159.81,159.66,159.81,700.0
2017-12-12 13:20:00,159.85,159.85,159.74,159.83,900.0,159.85,159.85,159.74,159.83,900.0
2017-12-12 13:25:00,159.85,159.92,159.79,159.79,971.0,159.85,159.92,159.79,159.79,971.0
2017-12-12 13:30:00,159.86,159.86,159.66,159.67,6504.0,159.86,159.86,159.66,159.67,6504.0
2017-12-12 13:35:00,159.76,159.84,159.73,159.81,1423.0,159.76,159.84,159.73,159.81,1423.0
2017-12-12 13:40:00,159.82,159.86,159.82,159.82,1000.0,159.82,159.86,159.82,159.82,1000.0
2017-12-12 13:45:00,159.84,159.88,159.81,159.81,400.0,159.84,159.88,159.81,159.81,400.0
2017-12-12 13:50:00,159.85,159.87,159.81,159.81,400.0,159.85,159.87,159.81,159.81,400.0
2017-12-12 13:55:00,159.88,159.97,159.79,159.83,3000.0,159.88,159.97,159.79,159.83,3000.0
2017-12-12 14:00:00,159.84,159.89,159.84,159.89,700.0,159.84,159.89,159.84,159.89,700.0
2017-12-12 14:05:00,159.82,159.85,159.6,159.64,1700.0,159.82,159.85,159.6,159.64,1700.0
2017-12-12 14:10:00,159.7,159.77,159.7,159.76,2300.0,159.7,159.77,159.7,159.76,2300.0
2017-12-12 14:15:00,159.77,159.9,159.74,159.82,1948.0,159.77,159.9,159.74,159.82,1948.0
2017-12-12 14:20:00,159.81,159.93,159.81,159.93,961.0,159.81,159.93,159.81,159.93,961.0
2017-12-12 14:25:00,159.86,159.94,159.85,159.94,1100.0,159.86,159.94,159.85,159.94,1100.0
2017-12-12 14:30:00,159.84,159.9,159.75,159.75,1182.0,159.84,159.9,159.75,159.75,1182.0
2017-12-12 14:35:00,159.79,159.83,159.75,159.75,700.0,159.79,159.83,159.75,159.75,700.0
2017-12-12 14:40:00,159.83,159.85,159.38,159.39,1400.0,159.83,159.85,159.38,159.39,1400.0
2017-12-12 14:45:00,159.5,159.69,159.47,159.67,3129.0,159.5,159.69,159.47,159.67,3129.0
2017-12-12 14:50:00,159.7,159.73,159.64,159.64,1100.0,159.7,159.73,159.64,159.64,1100.0
2017-12-12 14:55:00,159.65,159.65,159.51,159.64,1869.0,159.65,159.65,159.51,159.64,1869.0
2017-12-12 15:00:00,159.62,159.71,159.56,159.71,4201.0,159.62,159.71,159.56,159.71,4201.0
2017-12-12 15:05:00,159.7,159.72,159.7,159.72,400.0,159.7,159.72,159.7,159.72,400.0
2017-12-12 15:10:00,159.72,159.84,159.65,159.69,2763.0,159.72,159.84,159.65,159.69,2763.0
2017-12-12 15:15:00,159.63,159.67,159.4,159.48,2085.0,159.63,159.67,159.4,159.48,2085.0
2017-12-12 15:20:00,159.52,159.54,159.36,159.51,2400.0,159.52,159.54,159.36,159.51,2400.0
2017-12-12 15:25:00,159.48,159.52,159.41,159.52,1900.0,159.48,159.52,159.41,159.52,1900.0
2017-12-12 15:30:00,159.49,159.68,159.38,159.66,3578.0,159.49,159.68,159.38,159.66,3578.0
2017-12-12 15:35:00,159.63,159.65,159.53,159.53,2997.0,159.63,159.65,159.53,159.53,2997.0
2017-12-12 15:40:00,159.48,159.6,159.48,159.51,2600.0,159.48,159.6,159.48,159.51,2600.0
2017-12-12 15:45:00,159.51,159.56,159.46,159.54,5256.0,159.51,159.56,159.46,159.54,5256.0
2017-12-12 15:50:00,159.36,159.4,159.24,159.26,7022.0,159.36,159.4,159.24,159.26,7022.0
2017-12-12 15:55:00,159.31,159.36,159.2,159.3,14889.0,159.31,159.36,159.2,159.3,14889.0
2017-12-13 09:30:00,159.54,159.54,158.99,159.13,4251.0,159.54,159.54,158.99,159.13,4251.0
2017-12-13 09:35:00,159.03,159.68,158.72,159.39,4897.0,159.03,159.68,158.72,159.39,4897.0
2017-12-13 09:40:00,159.39,159.95,159.39,159.75,3646.0,159.39,159.95,159.39,159.75,3646.0
2017-12-13 09:45:00,159.77,160.08,159.64,159.84,4937.0,159.77,160.08,159.64,159.84,4937.0
2017-12-13 09:50:00,159.73,160.24,159.45,160.24,5450.0,159.73,160.24,159.45,160.24,5450.0
2017-12-13 09:55:00,160.08,160.18,159.35,159.37,5300.0,160.08,160.18,159.35,159.37,5300.0
2017-12-13 10:00:00,159.51,159.51,159.32,159.47,2300.0,159.51,159.51,159.32,159.47,2300.0
2017-12-13 10:05:00,159.47,159.9,159.41,159.9,3700.0,159.47,159.9,159.41,159.9,3700.0
2017-12-13 10:10:00,159.91,159.91,159.59,159.91,3361.0,159.91,159.91,159.59,159.91,3361.0
2017-12-13 10:15:00,159.91,159.91,159.64,159.64,6848.0,159.91,159.91,159.64,159.64,6848.0
2017-12-13 10:20:00,159.55,159.8,159.5,159.75,1596.0,159.55,159.8,159.5,159.75,1596.0
2017-12-13 10:25:00,159.65,159.83,159.41,159.46,2042.0,159.65,159.83,159.41,159.46,2042.0
2017-12-13 10:30:00,159.6,159.88,159.49,159.88,2300.0,159.6,159.88,159.49,159.88,2300.0
2017-12-13 10:35:00,159.98,159.98,159.7,159.8,1589.0,159.98,159.98,159.7,159.8,1589.0
2017-12-13 10:40:00,159.82,159.83,159.6,159.62,1375.0,159.82,159.83,159.6,159.62,1375.0
2017-12-13 10:45:00,159.5,159.53,159.31,159.31,1000.0,159.5,159.53,159.31,159.31,1000.0
2017-12-13 10:50:00,159.32,159.32,158.96,159.13,4000.0,159.32,159.32,158.96,159.13,4000.0
2017-12-13 10:55:00,159.2,159.62,159.15,159.15,6100.0,159.2,159.62,159.15,159.15,6100.0
2017-12-13 11:00:00,159.22,159.61,158.95,159.6,4205.0,159.22,159.61,158.95,159.6,4205.0
2017-12-13 11:05:00,159.46,159.53,159.24,159.4,1500.0,159.46,159.53,159.24,159.4,1500.0
2017-12-13 11:10:00,159.38,159.6,159.2,159.21,3608.0,159.38,159.6,159.2,159.21,3608.0
2017-12-13 11:15:00,159.49,159.55,158.98,158.98,1319.0,159.49,159.55,158.98,158.98,1319.0
2017-12-13 11:20:00,159.12,159.51,159.07,159.33,3001.0,159.12,159.51,159.07,159.33,3001.0
2017-12-13 11:25:00,159.4,159.4,159.22,159.22,2100.0,159.4,159.4,159.22,159.22,2100.0
2017-12-13 11:30:00,159.18,159.56,159.08,159.56,7100.0,159.18,159.56,159.08,159.56,7100.0
2017-12-13 11:35:00,159.31,159.42,159.13,159.13,1522.0,159.31,159.42,159.13,159.13,1522.0
2017-12-13 11:40:00,159.1,159.41,158.87,159.26,13098.0,159.1,159.41,158.87,159.26,13098.0
2017-12-13 11:45:00,159.14,159.44,159.1,159.42,9832.0,159.14,159.44,159.1,159.42,9832.0
2017-12-13 11:50:00,159.41,159.71,159.3,159.71,2040.0,159.41,159.71,159.3,159.71,2040.0
2017-12-13 11:55:00,159.53,159.6,159.4,159.4,1600.0,159.53,159.6,159.4,159.4,1600.0
2017-12-13 12:00:00,159.3,159.3,158.9,158.9,2000.0,159.3,159.3,158.9,158.9,2000.0
2017-12-13 12:05:00,158.92,159.29,158.62,158.89,4230.0,158.92,159.29,158.62,158.89,4230.0
2017-12-13 12:10:00,158.9,159.21,158.9,159.12,3138.0,158.9,159.21,158.9,159.12,3138.0
2017-12-13 12:15:00,159.05,159.24,158.77,159.01,3500.0,159.05,159.24,158.77,159.01,3500.0
2017-12-13 12:20:00,159.15,159.23,159.03,159.09,6903.0,159.15,159.23,159.03,159.09,6903.0
2017-12-13 12:25:00,159.21,159.21,158.89,158.95,1700.0,159.21,159.21,158.89,158.95,1700.0
2017-12-13 12:30:00,158.91,159.03,158.91,158.92,1501.0,158.91,159.03,158.91,158.92,1501.0
2017-12-13 12:35:00,158.98,158.99,158.79,158.79,1679.0,158.98,158.99,158.79,158.79,1679.0
2017-12-13 12:40:00,158.85,158.89,158.85,158.89,200.0,158.85,158.89,158.85,158.89,200.0
2017-12-13 12:45:00,158.95,159.03,158.82,158.91,1400.0,158.95,159.03,158.82,158.91,1400.0
2017-12-13 12:50:00,158.88,158.89,158.73,158.73,600.0,158.88,158.89,158.73,158.73,600.0
2017-12-13 12:55:00,158.74,158.84,158.65,158.8,2517.0,158.74,158.84,158.65,158.8,2517.0
2017-12-13 13:00:00,158.78,158.87,158.78,158.87,500.0,158.78,158.87,158.78,158.87,500.0
2017-12-13 13:05:00,158.86,158.9,158.78,158.82,900.0,158.86,158.9,158.78,158.82,900.0
2017-12-13 13:10:00,158.8,158.93,158.72,158.91,4880.0,158.8,158.93,158.72,158.91,4880.0
2017-12-13 13:15:00,158.78,158.78,158.56,158.64,1800.0,158.78,158.78,158.56,158.64,1800.0
2017-12-13 13:20:00,158.54,158.8,158.54,158.8,600.0,158.54,158.8,158.54,158.8,600.0
2017-12-13 13:25:00,158.79,158.82,158.75,158.75,430.0,158.79,158.82,158.75,158.75,430.0
2017-12-13 13:30:00,158.66,158.67,158.39,158.49,1600.0,158.66,158.67,158.39,158.49,1600.0
2017-12-13 13:35:00,158.5,158.6,158.45,158.45,2947.0,158.5,158.6,158.45,158.45,2947.0
2017-12-13 13:40:00,158.45,158.59,158.44,158.56,10113.0,158.45,158.59,158.44,158.56,10113.0
2017-12-13 13:45:00,158.59,158.63,158.59,158.63,500.0,158.59,158.63,158.59,158.63,500.0
2017-12-13 13:50:00,158.63,158.69,158.55,158.55,1509.0,158.63,158.69,158.55,158.55,1509.0
2017-12-13 13:55:00,158.59,158.82,158.59,158.82,800.0,158.59,158.82,158.59,158.82,800.0
2017-12-13 14:00:00,158.92,159.09,158.73,159.09,2900.0,158.92,159.09,158.73,159.09,2900.0
2017-12-13 14:05:00,158.82,158.82,158.55,158.64,3801.0,158.82,158.82,158.55,158.64,3801.0
2017-12-13 14:10:00,158.83,158.98,158.67,158.85,3574.0,158.83,158.98,158.67,158.85,3574.0
2017-12-13 14:15:00,158.81,159.0,158.8,158.8,2412.0,158.81,159.0,158.8,158.8,2412.0
2017-12-13 14:20:00,159.01,159.01,158.82,158.84,1500.0,159.01,159.01,158.82,158.84,1500.0
2017-12-13 14:25:00,158.8,159.05,158.8,158.99,2900.0,158.8,159.05,158.8,158.99,2900.0
2017-12-13 14:30:00,159.05,159.19,159.02,159.19,2100.0,159.05,159.19,159.02,159.19,2100.0
2017-12-13 14:35:00,159.08,159.08,158.94,159.02,1900.0,159.08,159.08,158.94,159.02,1900.0
2017-12-13 14:40:00,159.07,159.24,159.03,159.15,3602.0,159.07,159.24,159.03,159.15,3602.0
2017-12-13 14:45:00,159.22,159.45,159.21,159.45,2000.0,159.22,159.45,159.21,159.45,2000.0
2017-12-13 14:50:00,159.44,159.45,159.27,159.31,3600.0,159.44,159.45,159.27,159.31,3600.0
2017-12-13 14:55:00,159.29,159.29,159.16,159.16,1700.0,159.29,159.29,159.16,159.16,1700.0
2017-12-13 15:00:00,159.19,159.19,158.91,159.08,3100.0,159.19,159.19,158.91,159.08,3100.0
2017-12-13 15:05:00,159.02,159.12,158.96,159.03,3963.0,159.02,159.12,158.96,159.03,3963.0
2017-12-13 15:10:00,158.98,159.13,158.93,159.06,2400.0,158.98,159.13,158.93,159.06,2400.0
2017-12-13 15:15:00,158.98,159.15,158.98,159.09,1500.0,158.98,159.15,158.98,159.09,1500.0
2017-12-13 15:20:00,159.15,159.19,158.92,158.98,3000.0,159.15,159.19,158.92,158.98,3000.0
2017-12-13 15:25:00,159.04,159.04,158.76,158.87,5800.0,159.04,159.04,158.76,158.87,5800.0
2017-12-13 15:30:00,158.82,158.92,158.79,158.79,2059.0,158.82,158.92,158.79,158.79,2059.0
2017-12-13 15:35:00,158.78,158.78,158.53,158.53,7494.0,158.78,158.78,158.53,158.53,7494.0
2017-12-13 15:40:00,158.5,158.5,158.27,158.33,5848.0,158.5,158.5,158.27,158.33,5848.0
2017-12-13 15:45:00,158.28,158.71,158.28,158.71,8399.0,158.28,158.71,158.28,158.71,8399.0
2017-12-13 15:50:00,158.38,158.52,158.15,158.2,9879.0,158.38,158.52,158.15,158.2,9879.0
2017-12-13 15:55:00,158.18,158.27,158.08,158.2,19351.0,158.18,158.27,158.08,158.2,19351.0
2017-12-14 09:30:00,158.35,158.41,158.32,158.32,2326.0,158.35,158.41,158.32,158.32,2326.0
2017-12-14 09:35:00,158.32,158.32,157.61,157.61,700.0,158.32,158.32,157.61,157.61,700.0
2017-12-14 09:40:00,157.95,158.07,157.7,157.72,1900.0,157.95,158.07,157.7,157.72,1900.0
2017-12-14 09:45:00,157.25,157.26,157.25,157.25,400.0,157.25,157.26,157.25,157.25,400.0
2017-12-14 09:50:00,157.27,157.27,156.75,156.84,1950.0,157.27,157.27,156.75,156.84,1950.0
2017-12-14 09:55:00,156.78,157.64,156.78,157.64,3601.0,156.78,157.64,156.78,157.64,3601.0
2017-12-14 10:00:00,157.53,157.53,157.11,157.11,2985.0,157.53,157.53,157.11,157.11,2985.0
2017-12-14 10:05:00,157.21,157.36,156.98,157.08,2700.0,157.21,157.36,156.98,157.08,2700.0
2017-12-14 10:10:00,157.01,157.05,156.88,156.88,1130.0,157.01,157.05,156.88,156.88,1130.0
2017-12-14 10:15:00,156.97,157.05,156.86,156.94,1200.0,156.97,157.05,156.86,156.94,1200.0
2017-12-14 10:20:00,157.02,157.2,156.91,157.02,1845.0,157.02,157.2,156.91,157.02,1845.0
2017-12-14 10:25:00,157.23,157.23,156.87,156.87,1421.0,157.23,157.23,156.87,156.87,1421.0
2017-12-14 10:30:00,156.92,157.2,156.87,157.17,2700.0,156.92,157.2,156.87,157.17,2700.0
2017-12-14 10:35:00,157.24,157.24,156.99,157.05,1932.0,157.24,157.24,156.99,157.05,1932.0
2017-12-14 10:40:00,157.05,157.27,157.0,157.04,3293.0,157.05,157.27,157.0,157.04,3293.0
2017-12-14 10:45:00,157.16,157.18,156.99,157.01,800.0,157.16,157.18,156.99,157.01,800.0
2017-12-14 10:50:00,157.12,157.29,157.08,157.08,1700.0,157.12,157.29,157.08,157.08,1700.0
2017-12-14 10:55:00,157.16,157.39,157.15,157.28,1291.0,157.16,157.39,157.15,157.28,1291.0
2017-12-14 11:00:00,157.37,157.65,157.37,157.48,8392.0,157.37,157.65,157.37,157.48,8392.0
2017-12-14 11:05:00,157.63,157.67,157.42,157.42,1875.0,157.63,157.67,157.42,157.42,1875.0
2017-12-14 11:10:00,157.58,157.9,157.48,157.65,2350.0,157.58,157.9,157.48,157.65,2350.0
2017-12-14 11:15:00,157.75,157.8,157.68,157.72,1200.0,157.75,157.8,157.68,157.72,1200.0
2017-12-14 11:20:00,157.68,157.74,157.65,157.72,1000.0,157.68,157.74,157.65,157.72,1000.0
2017-12-14 11:25:00,157.96,157.97,157.8,157.95,1993.0,157.96,157.97,157.8,157.95,1993.0
2017-12-14 11:30:00,158.08,158.08,157.83,157.91,700.0,158.08,158.08,157.83,157.91,700.0
2017-12-14 11:35:00,157.97,158.01,157.86,157.89,700.0,157.97,158.01,157.86,157.89,700.0
2017-12-14 11:40:00,157.88,157.88,157.56,157.61,1000.0,157.88,157.88,157.56,157.61,1000.0
2017-12-14 11:45:00,157.65,157.7,157.51,157.68,1700.0,157.65,157.7,157.51,157.68,1700.0
2017-12-14 11:50:00,157.78,158.21,157.68,157.74,1423.0,157.78,158.21,157.68,157.74,1423.0
2017-12-14 11:55:00,157.89,158.06,157.71,157.99,1200.0,157.89,158.06,157.71,157.99,1200.0
2017-12-14 12:00:00,157.95,158.17,157.84,158.17,900.0,157.95,158.17,157.84,158.17,900.0
2017-12-14 12:05:00,158.18,158.19,157.93,157.94,1400.0,158.18,158.19,157.93,157.94,1400.0
2017-12-14 12:10:00,158.0,158.12,157.95,158.12,1994.0,158.0,158.12,157.95,158.12,1994.0
2017-12-14 12:15:00,158.1,158.11,157.99,157.99,1000.0,158.1,158.11,157.99,157.99,1000.0
2017-12-14 12:20:00,158.15,158.15,157.83,157.84,1949.0,158.15,158.15,157.83,157.84,1949.0
2017-12-14 12:25:00,157.88,157.88,157.56,157.68,1820.0,157.88,157.88,157.56,157.68,1820.0
2017-12-14 12:30:00,157.73,157.9,157.5,157.5,3600.0,157.73,157.9,157.5,157.5,3600.0
2017-12-14 12:35:00,157.75,157.75,157.47,157.47,2500.0,157.75,157.75,157.47,157.47,2500.0
2017-12-14 12:40:00,157.59,157.68,157.56,157.59,800.0,157.59,157.68,157.56,157.59,800.0
2017-12-14 12:45:00,157.59,157.59,157.46,157.46,300.0,157.59,157.59,157.46,157.46,300.0
2017-12-14 12:50:00,157.45,157.45,157.28,157.44,800.0,157.45,157.45,157.28,157.44,800.0
2017-12-14 12:55:00,157.46,157.46,157.2,157.24,1400.0,157.46,157.46,157.2,157.24,1400.0
2017-12-14 13:00:00,157.23,157.39,157.21,157.31,1400.0,157.23,157.39,157.21,157.31,1400.0
2017-12-14 13:05:00,157.31,157.31,157.06,157.06,700.0,157.31,157.31,157.06,157.06,700.0
2017-12-14 13:10:00,157.03,157.03,156.77,156.77,2400.0,157.03,157.03,156.77,156.77,2400.0
2017-12-14 13:15:00,156.8,156.94,156.8,156.92,1400.0,156.8,156.94,156.8,156.92,1400.0
2017-12-14 13:20:00,156.9,157.18,156.8,156.92,2150.0,156.9,157.18,156.8,156.92,2150.0
2017-12-14 13:25:00,157.12,157.12,156.98,156.99,322.0,157.12,157.12,156.98,156.99,322.0
2017-12-14 13:30:00,157.06,157.06,156.91,156.91,700.0,157.06,157.06,156.91,156.91,700.0
2017-12-14 13:35:00,156.98,156.99,156.69,156.69,1750.0,156.98,156.99,156.69,156.69,1750.0
2017-12-14 13:40:00,156.84,156.84,156.69,156.69,700.0,156.84,156.84,156.69,156.69,700.0
2017-12-14 13:45:00,156.88,156.89,156.7,156.81,1600.0,156.88,156.89,156.7,156.81,1600.0
2017-12-14 13:50:00,156.88,156.95,156.65,156.78,2312.0,156.88,156.95,156.65,156.78,2312.0
2017-12-14 13:55:00,156.83,156.86,156.65,156.65,1332.0,156.83,156.86,156.65,156.65,1332.0
2017-12-14 14:00:00,156.65,156.8,156.65,156.77,1740.0,156.65,156.8,156.65,156.77,1740.0
2017-12-14 14:05:00,156.79,156.87,156.65,156.67,2800.0,156.79,156.87,156.65,156.67,2800.0
2017-12-14 14:10:00,156.61,156.68,156.5,156.53,700.0,156.61,156.68,156.5,156.53,700.0
2017-12-14 14:15:00,156.62,156.62,156.53,156.53,500.0,156.62,156.62,156.53,156.53,500.0
2017-12-14 14:20:00,156.56,156.6,156.26,156.26,2674.0,156.56,156.6,156.26,156.26,2674.0
2017-12-14 14:25:00,156.14,156.38,155.71,155.91,5000.0,156.14,156.38,155.71,155.91,5000.0
2017-12-14 14:30:00,155.9,156.0,155.61,155.87,6300.0,155.9,156.0,155.61,155.87,6300.0
2017-12-14 14:35:00,155.86,155.97,155.8,155.87,2600.0,155.86,155.97,155.8,155.87,2600.0
2017-12-14 14:40:00,155.82,155.83,155.75,155.83,1100.0,155.82,155.83,155.75,155.83,1100.0
2017-12-14 14:45:00,155.81,155.84,155.72,155.72,1000.0,155.81,155.84,155.72,155.72,1000.0
2017-12-14 14:50:00,155.84,155.99,155.75,155.81,4013.0,155.84,155.99,155.75,155.81,4013.0
2017-12-14 14:55:00,155.77,155.97,155.75,155.92,2342.0,155.77,155.97,155.75,155.92,2342.0
2017-12-14 15:00:00,155.87,155.93,155.66,155.66,3150.0,155.87,155.93,155.66,155.66,3150.0
2017-12-14 15:05:00,155.81,155.85,155.52,155.52,3437.0,155.81,155.85,155.52,155.52,3437.0
2017-12-14 15:10:00,155.53,155.68,155.52,155.56,3900.0,155.53,155.68,155.52,155.56,3900.0
2017-12-14 15:15:00,155.53,155.56,155.39,155.39,1076.0,155.53,155.56,155.39,155.39,1076.0
2017-12-14 15:20:00,155.39,155.52,155.39,155.48,2900.0,155.39,155.52,155.39,155.48,2900.0
2017-12-14 15:25:00,155.53,155.82,155.49,155.77,6581.0,155.53,155.82,155.49,155.77,6581.0
2017-12-14 15:30:00,155.83,155.83,155.7,155.71,6558.0,155.83,155.83,155.7,155.71,6558.0
2017-12-14 15:35:00,155.73,155.84,155.62,155.62,4965.0,155.73,155.84,155.62,155.62,4965.0
2017-12-14 15:40:00,155.62,155.83,155.62,155.63,8645.0,155.62,155.83,155.62,155.63,8645.0
2017-12-14 15:45:00,155.74,155.74,155.4,155.43,8851.0,155.74,155.74,155.4,155.43,8851.0
2017-12-14 15:50:00,155.24,155.4,155.15,155.23,12893.0,155.24,155.4,155.15,155.23,12893.0
2017-12-14 15:55:00,155.2,155.48,155.14,155.28,34411.0,155.2,155.48,155.14,155.28,34411.0
2017-12-15 09:30:00,156.37,156.56,155.16,156.3,125961.0,156.37,156.56,155.16,156.3,125961.0
2017-12-15 09:35:00,156.3,156.63,155.77,155.77,2000.0,156.3,156.63,155.77,155.77,2000.0
2017-12-15 09:40:00,156.1,156.26,155.61,155.88,2057.0,156.1,156.26,155.61,155.88,2057.0
2017-12-15 09:45:00,155.55,155.86,155.55,155.86,7996.0,155.55,155.86,155.55,155.86,7996.0
2017-12-15 09:50:00,155.82,156.74,155.73,156.74,1600.0,155.82,156.74,155.73,156.74,1600.0
2017-12-15 09:55:00,156.6,156.6,156.2,156.3,4063.0,156.6,156.6,156.2,156.3,4063.0
2017-12-15 10:00:00,156.25,156.78,156.19,156.78,2815.0,156.25,156.78,156.19,156.78,2815.0
2017-12-15 10:05:00,156.39,156.58,156.3,156.37,2200.0,156.39,156.58,156.3,156.37,2200.0
2017-12-15 10:10:00,156.43,156.46,156.08,156.31,8784.0,156.43,156.46,156.08,156.31,8784.0
2017-12-15 10:15:00,156.81,157.2,156.69,156.83,3923.0,156.81,157.2,156.69,156.83,3923.0
2017-12-15 10:20:00,157.18,157.34,156.86,157.34,3455.0,157.18,157.34,156.86,157.34,3455.0
2017-12-15 10:25:00,157.25,157.25,156.92,156.92,1115.0,157.25,157.25,156.92,156.92,1115.0
2017-12-15 10:30:00,156.91,157.22,156.87,157.2,2589.0,156.91,157.22,156.87,157.2,2589.0
2017-12-15 10:35:00,157.16,157.54,157.15,157.4,1533.0,157.16,157.54,157.15,157.4,1533.0
2017-12-15 10:40:00,157.55,157.58,157.36,157.36,4400.0,157.55,157.58,157.36,157.36,4400.0
2017-12-15 10:45:00,157.46,157.77,156.8,157.14,19656.0,157.46,157.77,156.8,157.14,19656.0
2017-12-15 10:50:00,157.24,157.57,157.23,157.52,2000.0,157.24,157.57,157.23,157.52,2000.0
2017-12-15 10:55:00,157.71,157.71,157.2,157.2,3342.0,157.71,157.71,157.2,157.2,3342.0
2017-12-15 11:00:00,157.24,157.55,157.2,157.41,2359.0,157.24,157.55,157.2,157.41,2359.0
2017-12-15 11:05:00,157.46,157.66,157.41,157.43,2867.0,157.46,157.66,157.41,157.43,2867.0
2017-12-15 11:10:00,157.35,157.45,157.22,157.25,800.0,157.35,157.45,157.22,157.25,800.0
2017-12-15 11:15:00,157.26,157.38,157.26,157.34,700.0,157.26,157.38,157.26,157.34,700.0
2017-12-15 11:20:00,157.28,157.36,157.26,157.26,1100.0,157.28,157.36,157.26,157.26,1100.0
2017-12-15 11:25:00,157.26,157.62,157.22,157.46,3200.0,157.26,157.62,157.22,157.46,3200.0
2017-12-15 11:30:00,157.61,157.74,157.47,157.55,1800.0,157.61,157.74,157.47,157.55,1800.0
2017-12-15 11:35:00,157.61,157.61,157.39,157.39,1152.0,157.61,157.61,157.39,157.39,1152.0
2017-12-15 11:40:00,157.4,157.46,157.06,157.23,2363.0,157.4,157.46,157.06,157.23,2363.0
2017-12-15 11:45:00,157.08,157.2,156.98,156.99,1400.0,157.08,157.2,156.98,156.99,1400.0
2017-12-15 11:50:00,157.04,157.31,156.86,157.19,3733.0,157.04,157.31,156.86,157.19,3733.0
2017-12-15 11:55:00,157.24,157.24,157.03,157.12,1300.0,157.24,157.24,157.03,157.12,1300.0
2017-12-15 12:00:00,157.13,157.36,157.12,157.36,5995.0,157.13,157.36,157.12,157.36,5995.0
2017-12-15 12:05:00,157.27,157.27,157.07,157.08,1514.0,157.27,157.27,157.07,157.08,1514.0
2017-12-15 12:10:00,157.02,157.13,156.83,156.83,1689.0,157.02,157.13,156.83,156.83,1689.0
2017-12-15 12:15:00,156.87,157.06,156.72,157.05,9633.0,156.87,157.06,156.72,157.05,9633.0
2017-12-15 12:20:00,157.1,157.13,156.87,156.95,3750.0,157.1,157.13,156.87,156.95,3750.0
2017-12-15 12:25:00,156.85,156.88,156.72,156.76,500.0,156.85,156.88,156.72,156.76,500.0
2017-12-15 12:30:00,156.78,156.86,156.72,156.86,4600.0,156.78,156.86,156.72,156.86,4600.0
2017-12-15 12:35:00,156.72,156.86,156.59,156.81,2700.0,156.72,156.86,156.59,156.81,2700.0
2017-12-15 12:40:00,156.83,156.85,156.5,156.54,3200.0,156.83,156.85,156.5,156.54,3200.0
2017-12-15 12:45:00,156.61,156.8,156.61,156.74,4163.0,156.61,156.8,156.61,156.74,4163.0
2017-12-15 12:50:00,156.84,156.99,156.83,156.91,6200.0,156.84,156.99,156.83,156.91,6200.0
2017-12-15 12:55:00,156.91,157.05,156.8,156.91,8915.0,156.91,157.05,156.8,156.91,8915.0
2017-12-15 13:00:00,157.06,157.06,156.9,156.96,5101.0,157.06,157.06,156.9,156.96,5101.0
2017-12-15 13:05:00,157.03,157.17,157.02,157.04,3980.0,157.03,157.17,157.02,157.04,3980.0
2017-12-15 13:10:00,156.98,157.16,156.98,157.08,1050.0,156.98,157.16,156.98,157.08,1050.0
2017-12-15 13:15:00,157.15,157.24,157.04,157.18,2000.0,157.15,157.24,157.04,157.18,2000.0
2017-12-15 13:20:00,157.2,157.42,157.19,157.29,3650.0,157.2,157.42,157.19,157.29,3650.0
2017-12-15 13:25:00,157.29,157.42,157.29,157.3,800.0,157.29,157.42,157.29,157.3,800.0
2017-12-15 13:30:00,157.3,157.33,157.2,157.21,1000.0,157.3,157.33,157.2,157.21,1000.0
2017-12-15 13:35:00,157.22,157.61,157.22,157.61,2200.0,157.22,157.61,157.22,157.61,2200.0
2017-12-15 13:40:00,157.67,157.67,157.56,157.62,800.0,157.67,157.67,157.56,157.62,800.0
2017-12-15 13:45:00,157.49,157.54,157.42,157.5,1000.0,157.49,157.54,157.42,157.5,1000.0
2017-12-15 13:50:00,157.5,157.72,157.48,157.65,1400.0,157.5,157.72,157.48,157.65,1400.0
2017-12-15 13:55:00,157.77,157.81,157.64,157.81,2700.0,157.77,157.81,157.64,157.81,2700.0
2017-12-15 14:00:00,157.84,157.99,157.79,157.87,2025.0,157.84,157.99,157.79,157.87,2025.0
2017-12-15 14:05:00,157.87,157.87,157.61,157.61,1494.0,157.87,157.87,157.61,157.61,1494.0
2017-12-15 14:10:00,157.66,157.73,157.54,157.56,1600.0,157.66,157.73,157.54,157.56,1600.0
2017-12-15 14:15:00,157.63,157.74,157.47,157.65,2100.0,157.63,157.74,157.47,157.65,2100.0
2017-12-15 14:20:00,157.69,157.69,157.36,157.44,1000.0,157.69,157.69,157.36,157.44,1000.0
2017-12-15 14:25:00,157.44,157.52,157.44,157.52,1500.0,157.44,157.52,157.44,157.52,1500.0
2017-12-15 14:30:00,157.59,157.76,157.58,157.7,2200.0,157.59,157.76,157.58,157.7,2200.0
2017-12-15 14:35:00,157.66,157.67,157.55,157.57,1115.0,157.66,157.67,157.55,157.57,1115.0
2017-12-15 14:40:00,157.69,157.96,157.69,157.85,2419.0,157.69,157.96,157.69,157.85,2419.0
2017-12-15 14:45:00,157.95,157.95,157.7,157.7,4108.0,157.95,157.95,157.7,157.7,4108.0
2017-12-15 14:50:00,157.8,157.82,157.49,157.49,3400.0,157.8,157.82,157.49,157.49,3400.0
2017-12-15 14:55:00,157.49,157.64,157.37,157.46,5202.0,157.49,157.64,157.37,157.46,5202.0
2017-12-15 15:00:00,157.47,157.61,157.44,157.45,3000.0,157.47,157.61,157.44,157.45,3000.0
2017-12-15 15:05:00,157.36,157.55,157.36,157.51,1715.0,157.36,157.55,157.36,157.51,1715.0
2017-12-15 15:10:00,157.55,157.68,157.45,157.45,3400.0,157.55,157.68,157.45,157.45,3400.0
2017-12-15 15:15:00,157.44,157.51,157.36,157.45,2775.0,157.44,157.51,157.36,157.45,2775.0
2017-12-15 15:20:00,157.46,157.54,157.37,157.39,6002.0,157.46,157.54,157.37,157.39,6002.0
2017-12-15 15:25:00,157.43,157.45,157.32,157.32,7248.0,157.43,157.45,157.32,157.32,7248.0
2017-12-15 15:30:00,157.37,157.58,157.24,157.54,15400.0,157.37,157.58,157.24,157.54,15400.0
2017-12-15 15:35:00,157.52,157.55,157.22,157.26,19400.0,157.52,157.55,157.22,157.26,19400.0
2017-12-15 15:40:00,157.33,157.46,157.3,157.32,7203.0,157.33,157.46,157.3,157.32,7203.0
2017-12-15 15:45:00,157.3,157.32,157.04,157.06,10937.0,157.3,157.32,157.04,157.06,10937.0
2017-12-15 15:50:00,157.02,157.03,156.55,156.61,17039.0,157.02,157.03,156.55,156.61,17039.0
2017-12-15 15:55:00,156.61,156.86,156.59,156.6,46492.0,156.61,156.86,156.59,156.6,46492.0
2017-12-18 09:30:00,157.53,157.53,156.35,156.69,4336.0,157.53,157.53,156.35,156.69,4336.0
2017-12-18 09:35:00,156.7,157.49,156.7,157.36,2500.0,156.7,157.49,156.7,157.36,2500.0
2017-12-18 09:40:00,157.66,157.67,156.95,157.22,6300.0,157.66,157.67,156.95,157.22,6300.0
2017-12-18 09:45:00,157.19,157.5,157.04,157.28,29457.0,157.19,157.5,157.04,157.28,29457.0
2017-12-18 09:50:00,157.22,157.22,156.92,156.92,4200.0,157.22,157.22,156.92,156.92,4200.0
2017-12-18 09:55:00,156.96,156.96,156.82,156.91,1400.0,156.96,156.96,156.82,156.91,1400.0
2017-12-18 10:00:00,157.05,157.05,156.58,156.79,1579.0,157.05,157.05,156.58,156.79,1579.0
2017-12-18 10:05:00,156.7,157.03,156.69,156.92,1500.0,156.7,157.03,156.69,156.92,1500.0
2017-12-18 10:10:00,156.8,156.99,156.79,156.99,1000.0,156.8,156.99,156.79,156.99,1000.0
2017-12-18 10:15:00,157.0,157.0,156.58,156.61,3116.0,157.0,157.0,156.58,156.61,3116.0
2017-12-18 10:20:00,156.51,156.65,156.32,156.46,1450.0,156.51,156.65,156.32,156.46,1450.0
2017-12-18 10:25:00,156.45,156.72,156.4,156.52,6486.0,156.45,156.72,156.4,156.52,6486.0
2017-12-18 10:30:00,156.69,156.7,156.51,156.7,7170.0,156.69,156.7,156.51,156.7,7170.0
2017-12-18 10:35:00,156.72,156.72,156.53,156.56,1406.0,156.72,156.72,156.53,156.56,1406.0
2017-12-18 10:40:00,156.62,156.74,156.54,156.71,5660.0,156.62,156.74,156.54,156.71,5660.0
2017-12-18 10:45:00,156.71,156.86,156.71,156.72,1553.0,156.71,156.86,156.71,156.72,1553.0
2017-12-18 10:50:00,156.63,156.81,156.49,156.63,4600.0,156.63,156.81,156.49,156.63,4600.0
2017-12-18 10:55:00,156.65,156.81,156.55,156.81,4397.0,156.65,156.81,156.55,156.81,4397.0
2017-12-18 11:00:00,156.86,156.86,156.57,156.7,2112.0,156.86,156.86,156.57,156.7,2112.0
2017-12-18 11:05:00,156.67,156.67,156.47,156.65,1925.0,156.67,156.67,156.47,156.65,1925.0
2017-12-18 11:10:00,156.62,156.84,156.62,156.8,3905.0,156.62,156.84,156.62,156.8,3905.0
2017-12-18 11:15:00,156.83,157.03,156.75,157.0,5800.0,156.83,157.03,156.75,157.0,5800.0
2017-12-18 11:20:00,157.08,157.26,157.08,157.25,1200.0,157.08,157.26,157.08,157.25,1200.0
2017-12-18 11:25:00,157.3,157.47,157.22,157.47,3444.0,157.3,157.47,157.22,157.47,3444.0
2017-12-18 11:30:00,157.4,157.63,157.4,157.63,1462.0,157.4,157.63,157.4,157.63,1462.0
2017-12-18 11:35:00,157.7,157.78,157.7,157.78,1700.0,157.7,157.78,157.7,157.78,1700.0
2017-12-18 11:40:00,157.82,157.87,157.75,157.75,900.0,157.82,157.87,157.75,157.75,900.0
2017-12-18 11:45:00,157.86,158.04,157.81,157.96,1575.0,157.86,158.04,157.81,157.96,1575.0
2017-12-18 11:50:00,157.92,158.12,157.91,157.91,2160.0,157.92,158.12,157.91,157.91,2160.0
2017-12-18 11:55:00,158.02,158.02,157.76,157.78,1600.0,158.02,158.02,157.76,157.78,1600.0
2017-12-18 12:00:00,157.75,157.94,157.73,157.81,5800.0,157.75,157.94,157.73,157.81,5800.0
2017-12-18 12:05:00,157.79,157.92,157.78,157.88,7070.0,157.79,157.92,157.78,157.88,7070.0
2017-12-18 12:10:00,157.82,157.82,157.6,157.6,2000.0,157.82,157.82,157.6,157.6,2000.0
2017-12-18 12:15:00,157.69,157.84,157.47,157.52,5200.0,157.69,157.84,157.47,157.52,5200.0
2017-12-18 12:20:00,157.46,157.52,157.44,157.44,1300.0,157.46,157.52,157.44,157.44,1300.0
2017-12-18 12:25:00,157.5,157.5,157.38,157.43,1500.0,157.5,157.5,157.38,157.43,1500.0
2017-12-18 12:30:00,157.35,157.41,157.16,157.41,2465.0,157.35,157.41,157.16,157.41,2465.0
2017-12-18 12:35:00,157.33,157.5,157.26,157.35,1600.0,157.33,157.5,157.26,157.35,1600.0
2017-12-18 12:40:00,157.43,157.46,157.36,157.36,1000.0,157.43,157.46,157.36,157.36,1000.0
2017-12-18 12:45:00,157.36,157.44,157.36,157.43,700.0,157.36,157.44,157.36,157.43,700.0
2017-12-18 12:50:00,157.4,157.44,157.39,157.42,1000.0,157.4,157.44,157.39,157.42,1000.0
2017-12-18 12:55:00,157.41,157.46,157.34,157.38,3200.0,157.41,157.46,157.34,157.38,3200.0
2017-12-18 13:00:00,157.43,157.57,157.4,157.5,1849.0,157.43,157.57,157.4,157.5,1849.0
2017-12-18 13:05:00,157.55,157.55,157.4,157.43,2500.0,157.55,157.55,157.4,157.43,2500.0
2017-12-18 13:10:00,157.47,157.58,157.47,157.49,1100.0,157.47,157.58,157.47,157.49,1100.0
2017-12-18 13:15:00,157.49,157.66,157.48,157.66,1314.0,157.49,157.66,157.48,157.66,1314.0
2017-12-18 13:20:00,157.68,157.7,157.6,157.7,1000.0,157.68,157.7,157.6,157.7,1000.0
2017-12-18 13:25:00,157.61,157.62,157.51,157.54,1342.0,157.61,157.62,157.51,157.54,1342.0
2017-12-18 13:30:00,157.59,157.64,157.52,157.54,2000.0,157.59,157.64,157.52,157.54,2000.0
2017-12-18 13:35:00,157.63,157.67,157.63,157.67,500.0,157.63,157.67,157.63,157.67,500.0
2017-12-18 13:40:00,157.61,157.72,157.53,157.53,1800.0,157.61,157.72,157.53,157.53,1800.0
2017-12-18 13:45:00,157.52,157.7,157.52,157.68,1700.0,157.52,157.7,157.52,157.68,1700.0
2017-12-18 13:50:00,157.61,157.73,157.61,157.71,830.0,157.61,157.73,157.61,157.71,830.0
2017-12-18 13:55:00,157.71,157.72,157.57,157.57,1000.0,157.71,157.72,157.57,157.57,1000.0
2017-12-18 14:00:00,157.57,157.67,157.27,157.27,3100.0,157.57,157.67,157.27,157.27,3100.0
2017-12-18 14:05:00,157.32,157.32,157.11,157.11,700.0,157.32,157.32,157.11,157.11,700.0
2017-12-18 14:10:00,157.11,157.27,157.06,157.27,3571.0,157.11,157.27,157.06,157.27,3571.0
2017-12-18 14:15:00,157.28,157.34,157.21,157.28,1852.0,157.28,157.34,157.21,157.28,1852.0
2017-12-18 14:20:00,157.29,157.36,157.2,157.25,1400.0,157.29,157.36,157.2,157.25,1400.0
2017-12-18 14:25:00,157.3,157.3,157.23,157.25,1800.0,157.3,157.3,157.23,157.25,1800.0
2017-12-18 14:30:00,157.31,157.4,157.2,157.31,3400.0,157.31,157.4,157.2,157.31,3400.0
2017-12-18 14:35:00,157.3,157.31,157.2,157.24,1300.0,157.3,157.31,157.2,157.24,1300.0
2017-12-18 14:40:00,157.23,157.31,157.23,157.3,1200.0,157.23,157.31,157.23,157.3,1200.0
2017-12-18 14:45:00,157.25,157.26,157.09,157.16,2800.0,157.25,157.26,157.09,157.16,2800.0
2017-12-18 14:50:00,157.18,157.3,157.18,157.28,1500.0,157.18,157.3,157.18,157.28,1500.0
2017-12-18 14:55:00,157.18,157.39,157.18,157.3,2975.0,157.18,157.39,157.18,157.3,2975.0
2017-12-18 15:00:00,157.3,157.37,157.3,157.3,1700.0,157.3,157.37,157.3,157.3,1700.0
2017-12-18 15:05:00,157.3,157.38,157.29,157.29,2610.0,157.3,157.38,157.29,157.29,2610.0
2017-12-18 15:10:00,157.33,157.46,157.25,157.46,4220.0,157.33,157.46,157.25,157.46,4220.0
2017-12-18 15:15:00,157.45,157.46,157.25,157.28,3102.0,157.45,157.46,157.25,157.28,3102.0
2017-12-18 15:20:00,157.35,157.43,157.33,157.39,1986.0,157.35,157.43,157.33,157.39,1986.0
2017-12-18 15:25:00,157.4,157.4,157.28,157.28,3519.0,157.4,157.4,157.28,157.28,3519.0
2017-12-18 15:30:00,157.33,157.33,157.21,157.22,5837.0,157.33,157.33,157.21,157.22,5837.0
2017-12-18 15:35:00,157.24,157.33,157.18,157.28,4772.0,157.24,157.33,157.18,157.28,4772.0
2017-12-18 15:40:00,157.3,157.32,157.18,157.18,4948.0,157.3,157.32,157.18,157.18,4948.0
2017-12-18 15:45:00,157.22,157.39,157.14,157.34,5472.0,157.22,157.39,157.14,157.34,5472.0
2017-12-18 15:50:00,157.0,157.27,157.0,157.24,9360.0,157.0,157.27,157.0,157.24,9360.0
2017-12-18 15:55:00,157.27,157.42,157.2,157.33,18551.0,157.27,157.42,157.2,157.33,18551.0
2017-12-19 09:30:00,157.29,158.36,157.29,158.36,6843.0,157.29,158.36,157.29,158.36,6843.0
2017-12-19 09:35:00,158.34,158.94,158.16,158.94,4316.0,158.34,158.94,158.16,158.94,4316.0
2017-12-19 09:40:00,158.94,158.94,158.3,158.32,4144.0,158.94,158.94,158.3,158.32,4144.0
2017-12-19 09:45:00,158.02,158.49,157.69,158.3,6291.0,158.02,158.49,157.69,158.3,6291.0
2017-12-19 09:50:00,158.44,158.71,158.43,158.71,900.0,158.44,158.71,158.43,158.71,900.0
2017-12-19 09:55:00,158.78,158.78,158.28,158.31,2400.0,158.78,158.78,158.28,158.31,2400.0
2017-12-19 10:00:00,158.38,158.7,158.3,158.62,3578.0,158.38,158.7,158.3,158.62,3578.0
2017-12-19 10:05:00,158.34,158.34,158.31,158.31,200.0,158.34,158.34,158.31,158.31,200.0
2017-12-19 10:10:00,158.46,158.46,158.3,158.3,900.0,158.46,158.46,158.3,158.3,900.0
2017-12-19 10:15:00,158.35,158.35,157.84,157.84,1962.0,158.35,158.35,157.84,157.84,1962.0
2017-12-19 10:20:00,158.01,158.01,157.66,157.66,2200.0,158.01,158.01,157.66,157.66,2200.0
2017-12-19 10:25:00,157.66,157.68,157.6,157.6,300.0,157.66,157.68,157.6,157.6,300.0
2017-12-19 10:30:00,157.64,157.79,157.64,157.66,1293.0,157.64,157.79,157.64,157.66,1293.0
2017-12-19 10:35:00,157.6,157.82,157.6,157.72,4900.0,157.6,157.82,157.6,157.72,4900.0
2017-12-19 10:40:00,157.79,157.85,157.73,157.81,900.0,157.79,157.85,157.73,157.81,900.0
2017-12-19 10:45:00,157.83,157.97,157.72,157.72,1891.0,157.83,157.97,157.72,157.72,1891.0
2017-12-19 10:50:00,157.72,157.98,157.72,157.85,1400.0,157.72,157.98,157.72,157.85,1400.0
2017-12-19 10:55:00,157.86,157.91,157.74,157.79,2400.0,157.86,157.91,157.74,157.79,2400.0
2017-12-19 11:00:00,157.85,157.86,157.54,157.54,2897.0,157.85,157.86,157.54,157.54,2897.0
2017-12-19 11:05:00,157.66,157.68,157.5,157.5,500.0,157.66,157.68,157.5,157.5,500.0
2017-12-19 11:10:00,157.48,157.49,157.43,157.46,500.0,157.48,157.49,157.43,157.46,500.0
2017-12-19 11:15:00,157.45,157.54,157.41,157.43,4250.0,157.45,157.54,157.41,157.43,4250.0
2017-12-19 11:20:00,157.46,157.48,157.31,157.47,3750.0,157.46,157.48,157.31,157.47,3750.0
2017-12-19 11:25:00,157.38,157.38,157.05,157.21,4142.0,157.38,157.38,157.05,157.21,4142.0
2017-12-19 11:30:00,157.18,157.27,157.1,157.11,7050.0,157.18,157.27,157.1,157.11,7050.0
2017-12-19 11:35:00,157.12,157.28,157.09,157.1,1207.0,157.12,157.28,157.09,157.1,1207.0
2017-12-19 11:40:00,157.11,157.17,156.93,156.95,6852.0,157.11,157.17,156.93,156.95,6852.0
2017-12-19 11:45:00,156.95,157.24,156.91,157.11,12957.0,156.95,157.24,156.91,157.11,12957.0
2017-12-19 11:50:00,157.12,157.38,157.07,157.2,5800.0,157.12,157.38,157.07,157.2,5800.0
2017-12-19 11:55:00,157.2,157.59,157.2,157.59,700.0,157.2,157.59,157.2,157.59,700.0
2017-12-19 12:00:00,157.53,157.53,157.29,157.29,850.0,157.53,157.53,157.29,157.29,850.0
2017-12-19 12:05:00,157.4,157.4,157.16,157.16,1201.0,157.4,157.4,157.16,157.16,1201.0
2017-12-19 12:10:00,157.18,157.18,156.98,156.99,700.0,157.18,157.18,156.98,156.99,700.0
2017-12-19 12:15:00,156.99,157.04,156.78,156.78,1100.0,156.99,157.04,156.78,156.78,1100.0
2017-12-19 12:20:00,156.76,156.8,156.59,156.59,2600.0,156.76,156.8,156.59,156.59,2600.0
2017-12-19 12:25:00,156.6,156.8,156.59,156.62,1800.0,156.6,156.8,156.59,156.62,1800.0
2017-12-19 12:30:00,156.72,156.8,156.42,156.42,2903.0,156.72,156.8,156.42,156.42,2903.0
2017-12-19 12:35:00,156.46,156.46,156.21,156.35,5450.0,156.46,156.46,156.21,156.35,5450.0
2017-12-19 12:40:00,156.38,156.56,156.13,156.28,3312.0,156.38,156.56,156.13,156.28,3312.0
2017-12-19 12:45:00,156.35,156.55,156.34,156.55,1707.0,156.35,156.55,156.34,156.55,1707.0
2017-12-19 12:50:00,156.64,156.99,156.58,156.99,2235.0,156.64,156.99,156.58,156.99,2235.0
2017-12-19 12:55:00,156.92,156.93,156.63,156.66,1140.0,156.92,156.93,156.63,156.66,1140.0
2017-12-19 13:00:00,156.73,156.87,156.66,156.75,1600.0,156.73,156.87,156.66,156.75,1600.0
2017-12-19 13:05:00,156.71,156.72,156.54,156.54,3175.0,156.71,156.72,156.54,156.54,3175.0
2017-12-19 13:10:00,156.61,156.64,156.49,156.49,1500.0,156.61,156.64,156.49,156.49,1500.0
2017-12-19 13:15:00,156.48,156.8,156.48,156.68,1900.0,156.48,156.8,156.48,156.68,1900.0
2017-12-19 13:20:00,156.8,156.8,156.61,156.61,900.0,156.8,156.8,156.61,156.61,900.0
2017-12-19 13:25:00,156.71,156.73,156.71,156.72,900.0,156.71,156.73,156.71,156.72,900.0
2017-12-19 13:30:00,156.68,157.08,156.63,156.95,1846.0,156.68,157.08,156.63,156.95,1846.0
2017-12-19 13:35:00,156.86,156.98,156.86,156.98,300.0,156.86,156.98,156.86,156.98,300.0
2017-12-19 13:40:00,156.9,156.92,156.78,156.83,800.0,156.9,156.92,156.78,156.83,800.0
2017-12-19 13:45:00,156.83,156.83,156.82,156.83,200.0,156.83,156.83,156.82,156.83,200.0
2017-12-19 13:50:00,156.77,156.86,156.65,156.8,2200.0,156.77,156.86,156.65,156.8,2200.0
2017-12-19 13:55:00,156.83,157.1,156.82,156.99,1450.0,156.83,157.1,156.82,156.99,1450.0
2017-12-19 14:00:00,157.1,157.14,156.97,156.97,1257.0,157.1,157.14,156.97,156.97,1257.0
2017-12-19 14:05:00,157.09,157.09,157.02,157.02,400.0,157.09,157.09,157.02,157.02,400.0
2017-12-19 14:10:00,157.02,157.18,156.99,156.99,1473.0,157.02,157.18,156.99,156.99,1473.0
2017-12-19 14:15:00,157.0,157.01,156.86,156.93,1250.0,157.0,157.01,156.86,156.93,1250.0
2017-12-19 14:20:00,157.06,157.28,157.0,157.28,1996.0,157.06,157.28,157.0,157.28,1996.0
2017-12-19 14:25:00,157.18,157.28,157.1,157.1,920.0,157.18,157.28,157.1,157.1,920.0
2017-12-19 14:30:00,157.02,157.1,156.92,156.93,700.0,157.02,157.1,156.92,156.93,700.0
2017-12-19 14:35:00,156.81,156.99,156.81,156.88,923.0,156.81,156.99,156.81,156.88,923.0
2017-12-19 14:40:00,156.84,156.9,156.78,156.8,1300.0,156.84,156.9,156.78,156.8,1300.0
2017-12-19 14:45:00,156.78,156.78,156.64,156.64,1240.0,156.78,156.78,156.64,156.64,1240.0
2017-12-19 14:50:00,156.65,156.79,156.61,156.67,2600.0,156.65,156.79,156.61,156.67,2600.0
2017-12-19 14:55:00,156.6,156.77,156.52,156.64,1661.0,156.6,156.77,156.52,156.64,1661.0
2017-12-19 15:00:00,156.65,156.69,156.44,156.49,1546.0,156.65,156.69,156.44,156.49,1546.0
2017-12-19 15:05:00,156.5,156.59,156.45,156.59,1800.0,156.5,156.59,156.45,156.59,1800.0
2017-12-19 15:10:00,156.63,156.83,156.58,156.72,2500.0,156.63,156.83,156.58,156.72,2500.0
2017-12-19 15:15:00,156.85,156.86,156.75,156.75,900.0,156.85,156.86,156.75,156.75,900.0
2017-12-19 15:20:00,156.9,156.93,156.87,156.93,495.0,156.9,156.93,156.87,156.93,495.0
2017-12-19 15:25:00,156.89,156.99,156.87,156.98,2050.0,156.89,156.99,156.87,156.98,2050.0
2017-12-19 15:30:00,156.99,157.02,156.9,157.02,3714.0,156.99,157.02,156.9,157.02,3714.0
2017-12-19 15:35:00,157.0,157.17,156.93,157.17,7662.0,157.0,157.17,156.93,157.17,7662.0
2017-12-19 15:40:00,157.18,157.48,157.14,157.48,5885.0,157.18,157.48,157.14,157.48,5885.0
2017-12-19 15:45:00,157.52,157.61,157.41,157.51,11695.0,157.52,157.61,157.41,157.51,11695.0
2017-12-19 15:50:00,157.28,157.39,157.18,157.34,9063.0,157.28,157.39,157.18,157.34,9063.0
2017-12-19 15:55:00,157.33,157.58,157.32,157.42,32331.0,157.33,157.58,157.32,157.42,32331.0
2017-12-20 09:30:00,157.57,157.63,157.42,157.42,5615.0,157.57,157.63,157.42,157.42,5615.0
2017-12-20 09:35:00,157.37,157.37,156.97,157.13,2100.0,157.37,157.37,156.97,157.13,2100.0
2017-12-20 09:40:00,157.12,157.12,156.32,156.32,620.0,157.12,157.12,156.32,156.32,620.0
2017-12-20 09:45:00,156.39,156.5,156.06,156.31,3796.0,156.39,156.5,156.06,156.31,3796.0
2017-12-20 09:50:00,156.22,156.48,156.22,156.36,1000.0,156.22,156.48,156.22,156.36,1000.0
2017-12-20 09:55:00,156.52,156.7,156.36,156.36,1900.0,156.52,156.7,156.36,156.36,1900.0
2017-12-20 10:00:00,156.67,156.82,156.67,156.73,700.0,156.67,156.82,156.67,156.73,700.0
2017-12-20 10:05:00,156.79,156.9,156.6,156.89,1705.0,156.79,156.9,156.6,156.89,1705.0
2017-12-20 10:10:00,157.19,157.36,157.08,157.28,1720.0,157.19,157.36,157.08,157.28,1720.0
2017-12-20 10:15:00,156.95,157.34,156.95,156.97,1455.0,156.95,157.34,156.95,156.97,1455.0
2017-12-20 10:20:00,157.0,157.2,156.95,156.96,1170.0,157.0,157.2,156.95,156.96,1170.0
2017-12-20 10:25:00,156.74,156.96,156.74,156.74,675.0,156.74,156.96,156.74,156.74,675.0
2017-12-20 10:30:00,156.7,156.88,156.58,156.8,500.0,156.7,156.88,156.58,156.8,500.0
2017-12-20 10:35:00,156.66,157.01,156.66,156.99,2213.0,156.66,157.01,156.66,156.99,2213.0
2017-12-20 10:40:00,156.91,157.16,156.78,156.95,3828.0,156.91,157.16,156.78,156.95,3828.0
2017-12-20 10:45:00,156.94,157.46,156.94,157.46,1965.0,156.94,157.46,156.94,157.46,1965.0
2017-12-20 10:50:00,157.33,157.33,156.98,156.98,1865.0,157.33,157.33,156.98,156.98,1865.0
2017-12-20 10:55:00,157.03,157.15,156.67,156.93,4520.0,157.03,157.15,156.67,156.93,4520.0
2017-12-20 11:00:00,157.05,157.3,157.01,157.3,600.0,157.05,157.3,157.01,157.3,600.0
2017-12-20 11:05:00,157.48,157.5,157.43,157.46,800.0,157.48,157.5,157.43,157.46,800.0
2017-12-20 11:10:00,157.46,157.46,157.45,157.46,618.0,157.46,157.46,157.45,157.46,618.0
2017-12-20 11:15:00,157.56,157.57,157.56,157.56,132.0,157.56,157.57,157.56,157.56,132.0
2017-12-20 11:20:00,157.62,157.62,157.34,157.35,1042.0,157.62,157.62,157.34,157.35,1042.0
2017-12-20 11:25:00,157.48,157.72,157.48,157.72,1000.0,157.48,157.72,157.48,157.72,1000.0
2017-12-20 11:30:00,157.74,157.92,157.63,157.9,3430.0,157.74,157.92,157.63,157.9,3430.0
2017-12-20 11:35:00,157.71,157.88,157.71,157.88,1300.0,157.71,157.88,157.71,157.88,1300.0
2017-12-20 11:40:00,157.88,157.88,157.72,157.79,1000.0,157.88,157.88,157.72,157.79,1000.0
2017-12-20 11:45:00,157.76,157.76,157.66,157.66,1000.0,157.76,157.76,157.66,157.66,1000.0
2017-12-20 11:50:00,157.67,157.8,157.67,157.72,551.0,157.67,157.8,157.67,157.72,551.0
2017-12-20 11:55:00,157.71,157.71,157.61,157.62,300.0,157.71,157.71,157.61,157.62,300.0
2017-12-20 12:00:00,157.69,157.86,157.69,157.86,1200.0,157.69,157.86,157.69,157.86,1200.0
2017-12-20 12:05:00,157.8,157.8,157.59,157.59,1028.0,157.8,157.8,157.59,157.59,1028.0
2017-12-20 12:10:00,157.66,157.85,157.59,157.85,700.0,157.66,157.85,157.59,157.85,700.0
2017-12-20 12:15:00,157.94,158.04,157.85,157.9,1300.0,157.94,158.04,157.85,157.9,1300.0
2017-12-20 12:20:00,157.89,158.15,157.84,158.14,3586.0,157.89,158.15,157.84,158.14,3586.0
2017-12-20 12:25:00,158.12,158.23,158.12,158.23,751.0,158.12,158.23,158.12,158.23,751.0
2017-12-20 12:30:00,158.25,158.28,158.13,158.21,800.0,158.25,158.28,158.13,158.21,800.0
2017-12-20 12:35:00,158.25,158.25,158.02,158.18,6062.0,158.25,158.25,158.02,158.18,6062.0
2017-12-20 12:40:00,158.21,158.35,158.16,158.3,7626.0,158.21,158.35,158.16,158.3,7626.0
2017-12-20 12:45:00,158.28,158.5,158.26,158.5,3301.0,158.28,158.5,158.26,158.5,3301.0
2017-12-20 12:50:00,158.46,158.46,158.35,158.35,1309.0,158.46,158.46,158.35,158.35,1309.0
2017-12-20 12:55:00,158.37,158.44,158.31,158.44,1200.0,158.37,158.44,158.31,158.44,1200.0
2017-12-20 13:00:00,158.33,158.42,158.33,158.42,300.0,158.33,158.42,158.33,158.42,300.0
2017-12-20 13:05:00,158.49,158.54,158.42,158.52,800.0,158.49,158.54,158.42,158.52,800.0
2017-12-20 13:10:00,158.49,158.49,158.47,158.47,300.0,158.49,158.49,158.47,158.47,300.0
2017-12-20 13:15:00,158.59,158.6,158.56,158.6,300.0,158.59,158.6,158.56,158.6,300.0
2017-12-20 13:20:00,158.58,158.83,158.58,158.65,2200.0,158.58,158.83,158.58,158.65,2200.0
2017-12-20 13:25:00,158.65,158.65,158.65,158.65,650.0,158.65,158.65,158.65,158.65,650.0
2017-12-20 13:30:00,158.65,158.72,158.59,158.59,1500.0,158.65,158.72,158.59,158.59,1500.0
2017-12-20 13:35:00,158.65,158.78,158.65,158.78,1400.0,158.65,158.78,158.65,158.78,1400.0
2017-12-20 13:40:00,158.73,158.74,158.59,158.59,1000.0,158.73,158.74,158.59,158.59,1000.0
2017-12-20 13:45:00,158.69,158.75,158.6,158.72,1168.0,158.69,158.75,158.6,158.72,1168.0
2017-12-20 13:50:00,158.72,158.77,158.72,158.77,1250.0,158.72,158.77,158.72,158.77,1250.0
2017-12-20 13:55:00,158.74,158.81,158.58,158.58,2433.0,158.74,158.81,158.58,158.58,2433.0
2017-12-20 14:00:00,158.74,158.78,158.69,158.78,2222.0,158.74,158.78,158.69,158.78,2222.0
2017-12-20 14:05:00,158.72,158.84,158.71,158.75,1300.0,158.72,158.84,158.71,158.75,1300.0
2017-12-20 14:10:00,158.66,158.81,158.65,158.81,1507.0,158.66,158.81,158.65,158.81,1507.0
2017-12-20 14:15:00,158.9,158.99,158.84,158.9,1250.0,158.9,158.99,158.84,158.9,1250.0
2017-12-20 14:20:00,158.91,158.91,158.82,158.87,1245.0,158.91,158.91,158.82,158.87,1245.0
2017-12-20 14:25:00,158.84,158.9,158.75,158.86,2600.0,158.84,158.9,158.75,158.86,2600.0
2017-12-20 14:30:00,158.92,158.97,158.92,158.97,857.0,158.92,158.97,158.92,158.97,857.0
2017-12-20 14:35:00,158.92,158.96,158.9,158.96,700.0,158.92,158.96,158.9,158.96,700.0
2017-12-20 14:40:00,158.98,159.0,158.84,159.0,5035.0,158.98,159.0,158.84,159.0,5035.0
2017-12-20 14:45:00,158.99,159.08,158.98,158.98,1365.0,158.99,159.08,158.98,158.98,1365.0
2017-12-20 14:50:00,158.93,159.09,158.92,159.04,4561.0,158.93,159.09,158.92,159.04,4561.0
2017-12-20 14:55:00,158.96,158.96,158.81,158.89,1100.0,158.96,158.96,158.81,158.89,1100.0
2017-12-20 15:00:00,158.81,158.88,158.76,158.87,1521.0,158.81,158.88,158.76,158.87,1521.0
2017-12-20 15:05:00,158.87,159.08,158.69,158.73,5465.0,158.87,159.08,158.69,158.73,5465.0
2017-12-20 15:10:00,158.83,158.83,158.66,158.67,7823.0,158.83,158.83,158.66,158.67,7823.0
2017-12-20 15:15:00,158.68,158.73,158.68,158.71,900.0,158.68,158.73,158.68,158.71,900.0
2017-12-20 15:20:00,158.74,158.77,158.68,158.75,1000.0,158.74,158.77,158.68,158.75,1000.0
2017-12-20 15:25:00,158.75,158.81,158.74,158.81,1610.0,158.75,158.81,158.74,158.81,1610.0
2017-12-20 15:30:00,158.84,158.89,158.74,158.86,3400.0,158.84,158.89,158.74,158.86,3400.0
2017-12-20 15:35:00,158.85,158.96,158.81,158.91,1862.0,158.85,158.96,158.81,158.91,1862.0
2017-12-20 15:40:00,158.94,158.97,158.86,158.9,3300.0,158.94,158.97,158.86,158.9,3300.0
2017-12-20 15:45:00,158.89,158.92,158.82,158.87,4997.0,158.89,158.92,158.82,158.87,4997.0
2017-12-20 15:50:00,158.86,158.86,158.69,158.8,9596.0,158.86,158.86,158.69,158.8,9596.0
2017-12-20 15:55:00,158.81,158.83,158.6,158.7,19553.0,158.81,158.83,158.6,158.7,19553.0
2017-12-21 09:30:00,159.58,159.58,159.14,159.38,3678.0,159.58,159.58,159.14,159.38,3678.0
2017-12-21 09:35:00,159.93,159.95,159.58,159.68,911.0,159.93,159.95,159.58,159.68,911.0
2017-12-21 09:40:00,159.81,159.81,159.48,159.72,1969.0,159.81,159.81,159.48,159.72,1969.0
2017-12-21 09:45:00,159.58,159.77,159.46,159.77,1300.0,159.58,159.77,159.46,159.77,1300.0
2017-12-21 09:50:00,159.78,159.8,159.2,159.2,3100.0,159.78,159.8,159.2,159.2,3100.0
2017-12-21 09:55:00,158.74,158.74,158.74,158.74,100.0,158.74,158.74,158.74,158.74,100.0
2017-12-21 10:00:00,158.86,158.95,158.19,158.23,3812.0,158.86,158.95,158.19,158.23,3812.0
2017-12-21 10:05:00,158.25,158.25,157.92,158.06,3003.0,158.25,158.25,157.92,158.06,3003.0
2017-12-21 10:10:00,158.25,158.69,158.25,158.43,1300.0,158.25,158.69,158.25,158.43,1300.0
2017-12-21 10:15:00,158.43,158.43,158.43,158.43,0.0,158.43,158.43,158.43,158.43,0.0
2017-12-21 10:20:00,158.34,158.35,157.87,157.87,3533.0,158.34,158.35,157.87,157.87,3533.0
2017-12-21 10:25:00,157.79,158.0,157.79,157.91,600.0,157.79,158.0,157.79,157.91,600.0
2017-12-21 10:30:00,158.19,158.28,158.14,158.14,600.0,158.19,158.28,158.14,158.14,600.0
2017-12-21 10:35:00,158.27,158.34,157.9,157.9,1700.0,158.27,158.34,157.9,157.9,1700.0
2017-12-21 10:40:00,157.86,157.86,157.85,157.86,200.0,157.86,157.86,157.85,157.86,200.0
2017-12-21 10:45:00,157.78,157.98,157.53,157.67,1600.0,157.78,157.98,157.53,157.67,1600.0
2017-12-21 10:50:00,157.49,157.52,157.27,157.42,1200.0,157.49,157.52,157.27,157.42,1200.0
2017-12-21 10:55:00,157.45,157.45,157.17,157.18,7400.0,157.45,157.45,157.17,157.18,7400.0
2017-12-21 11:00:00,157.26,157.26,157.01,157.01,1610.0,157.26,157.26,157.01,157.01,1610.0
2017-12-21 11:05:00,157.17,157.41,157.16,157.41,1993.0,157.17,157.41,157.16,157.41,1993.0
2017-12-21 11:10:00,157.35,157.51,157.29,157.44,3300.0,157.35,157.51,157.29,157.44,3300.0
2017-12-21 11:15:00,157.36,157.42,157.11,157.14,1645.0,157.36,157.42,157.11,157.14,1645.0
2017-12-21 11:20:00,157.21,157.63,157.04,157.63,12924.0,157.21,157.63,157.04,157.63,12924.0
2017-12-21 11:25:00,157.56,157.67,157.34,157.56,800.0,157.56,157.67,157.34,157.56,800.0
2017-12-21 11:30:00,157.53,157.54,157.53,157.53,174.0,157.53,157.54,157.53,157.53,174.0
2017-12-21 11:35:00,157.49,157.63,157.42,157.63,1100.0,157.49,157.63,157.42,157.63,1100.0
2017-12-21 11:40:00,157.61,157.62,157.61,157.62,200.0,157.61,157.62,157.61,157.62,200.0
2017-12-21 11:45:00,157.71,157.92,157.71,157.92,900.0,157.71,157.92,157.71,157.92,900.0
2017-12-21 11:50:00,157.99,158.04,157.93,158.04,600.0,157.99,158.04,157.93,158.04,600.0
2017-12-21 11:55:00,157.92,157.92,157.74,157.74,400.0,157.92,157.92,157.74,157.74,400.0
2017-12-21 12:00:00,157.72,157.74,157.67,157.7,1935.0,157.72,157.74,157.67,157.7,1935.0
2017-12-21 12:05:00,157.7,157.7,157.51,157.51,300.0,157.7,157.7,157.51,157.51,300.0
2017-12-21 12:10:00,157.64,157.79,157.64,157.74,3555.0,157.64,157.79,157.64,157.74,3555.0
2017-12-21 12:15:00,157.8,157.8,157.67,157.69,400.0,157.8,157.8,157.67,157.69,400.0
2017-12-21 12:20:00,157.64,157.75,157.63,157.75,350.0,157.64,157.75,157.63,157.75,350.0
2017-12-21 12:25:00,157.61,157.69,157.61,157.69,900.0,157.61,157.69,157.61,157.69,900.0
2017-12-21 12:30:00,157.65,157.65,157.64,157.65,100.0,157.65,157.65,157.64,157.65,100.0
2017-12-21 12:35:00,157.73,157.73,157.73,157.73,200.0,157.73,157.73,157.73,157.73,200.0
2017-12-21 12:40:00,157.62,157.62,157.54,157.54,200.0,157.62,157.62,157.54,157.54,200.0
2017-12-21 12:45:00,157.53,157.58,157.45,157.45,1236.0,157.53,157.58,157.45,157.45,1236.0
2017-12-21 12:50:00,157.55,157.65,157.55,157.57,1700.0,157.55,157.65,157.55,157.57,1700.0
2017-12-21 12:55:00,157.79,157.86,157.75,157.85,1300.0,157.79,157.86,157.75,157.85,1300.0
2017-12-21 13:00:00,157.86,157.92,157.75,157.92,1309.0,157.86,157.92,157.75,157.92,1309.0
2017-12-21 13:05:00,157.97,157.97,157.97,157.97,100.0,157.97,157.97,157.97,157.97,100.0
2017-12-21 13:10:00,157.91,158.19,157.91,158.16,1000.0,157.91,158.19,157.91,158.16,1000.0
2017-12-21 13:15:00,158.16,158.26,158.06,158.06,600.0,158.16,158.26,158.06,158.06,600.0
2017-12-21 13:20:00,157.99,158.13,157.9,158.05,7734.0,157.99,158.13,157.9,158.05,7734.0
2017-12-21 13:25:00,157.97,157.97,157.97,157.97,800.0,157.97,157.97,157.97,157.97,800.0
2017-12-21 13:30:00,158.05,158.05,158.05,158.05,400.0,158.05,158.05,158.05,158.05,400.0
2017-12-21 13:35:00,157.9,158.07,157.9,158.01,3100.0,157.9,158.07,157.9,158.01,3100.0
2017-12-21 13:40:00,158.0,158.0,157.85,157.94,4514.0,158.0,158.0,157.85,157.94,4514.0
2017-12-21 13:45:00,157.92,157.94,157.66,157.66,6750.0,157.92,157.94,157.66,157.66,6750.0
2017-12-21 13:50:00,157.74,157.74,157.58,157.7,3459.0,157.74,157.74,157.58,157.7,3459.0
2017-12-21 13:55:00,157.67,157.68,157.67,157.67,300.0,157.67,157.68,157.67,157.67,300.0
2017-12-21 14:00:00,157.68,157.79,157.6,157.73,5524.0,157.68,157.79,157.6,157.73,5524.0
2017-12-21 14:05:00,157.76,157.9,157.69,157.73,4000.0,157.76,157.9,157.69,157.73,4000.0
2017-12-21 14:10:00,157.68,157.98,157.67,157.84,1700.0,157.68,157.98,157.67,157.84,1700.0
2017-12-21 14:15:00,157.85,157.85,157.85,157.85,100.0,157.85,157.85,157.85,157.85,100.0
2017-12-21 14:20:00,157.8,157.83,157.7,157.82,1610.0,157.8,157.83,157.7,157.82,1610.0
2017-12-21 14:25:00,157.72,157.72,157.72,157.72,200.0,157.72,157.72,157.72,157.72,200.0
2017-12-21 14:30:00,157.79,157.86,157.77,157.77,1200.0,157.79,157.86,157.77,157.77,1200.0
2017-12-21 14:35:00,157.86,157.86,157.86,157.86,100.0,157.86,157.86,157.86,157.86,100.0
2017-12-21 14:40:00,157.74,157.77,157.66,157.69,2471.0,157.74,157.77,157.66,157.69,2471.0
2017-12-21 14:45:00,157.69,157.74,157.6,157.69,1111.0,157.69,157.74,157.6,157.69,1111.0
2017-12-21 14:50:00,157.7,158.02,157.7,157.89,1700.0,157.7,158.02,157.7,157.89,1700.0
2017-12-21 14:55:00,157.91,157.91,157.77,157.82,300.0,157.91,157.91,157.77,157.82,300.0
2017-12-21 15:00:00,157.76,157.76,157.76,157.76,100.0,157.76,157.76,157.76,157.76,100.0
2017-12-21 15:05:00,157.73,157.74,157.73,157.73,200.0,157.73,157.74,157.73,157.73,200.0
2017-12-21 15:10:00,157.69,157.69,157.61,157.61,700.0,157.69,157.69,157.61,157.61,700.0
2017-12-21 15:15:00,157.61,157.61,157.4,157.53,2818.0,157.61,157.61,157.4,157.53,2818.0
2017-12-21 15:20:00,157.51,157.61,157.46,157.61,1699.0,157.51,157.61,157.46,157.61,1699.0
2017-12-21 15:25:00,157.63,157.67,157.62,157.67,1131.0,157.63,157.67,157.62,157.67,1131.0
2017-12-21 15:30:00,157.65,157.67,157.47,157.54,3100.0,157.65,157.67,157.47,157.54,3100.0
2017-12-21 15:35:00,157.49,157.63,157.48,157.53,1352.0,157.49,157.63,157.48,157.53,1352.0
2017-12-21 15:40:00,157.42,157.56,157.42,157.45,2300.0,157.42,157.56,157.42,157.45,2300.0
2017-12-21 15:45:00,157.4,157.43,157.24,157.27,2300.0,157.4,157.43,157.24,157.27,2300.0
2017-12-21 15:50:00,157.23,157.36,157.01,157.09,5020.0,157.23,157.36,157.01,157.09,5020.0
2017-12-21 15:55:00,157.12,157.31,157.02,157.25,14462.0,157.12,157.31,157.02,157.25,14462.0
2017-12-22 09:30:00,156.81,156.81,155.96,156.14,9409.0,156.81,156.81,155.96,156.14,9409.0
2017-12-22 09:35:00,155.78,155.96,154.88,155.18,6436.0,155.78,155.96,154.88,155.18,6436.0
2017-12-22 09:40:00,155.13,155.73,155.13,155.69,2700.0,155.13,155.73,155.13,155.69,2700.0
2017-12-22 09:45:00,155.71,155.71,155.16,155.5,4968.0,155.71,155.71,155.16,155.5,4968.0
2017-12-22 09:50:00,155.56,155.6,155.16,155.5,7431.0,155.56,155.6,155.16,155.5,7431.0
2017-12-22 09:55:00,155.56,155.78,155.56,155.77,362.0,155.56,155.78,155.56,155.77,362.0
2017-12-22 10:00:00,155.95,156.06,155.68,155.83,3338.0,155.95,156.06,155.68,155.83,3338.0
2017-12-22 10:05:00,155.81,156.01,155.81,156.01,1650.0,155.81,156.01,155.81,156.01,1650.0
2017-12-22 10:10:00,156.02,156.06,155.92,156.06,1700.0,156.02,156.06,155.92,156.06,1700.0
2017-12-22 10:15:00,156.21,156.29,156.09,156.28,3797.0,156.21,156.29,156.09,156.28,3797.0
2017-12-22 10:20:00,156.19,156.22,156.19,156.22,2100.0,156.19,156.22,156.19,156.22,2100.0
2017-12-22 10:25:00,156.22,156.22,156.22,156.22,0.0,156.22,156.22,156.22,156.22,0.0
2017-12-22 10:30:00,156.19,156.53,155.96,156.41,5203.0,156.19,156.53,155.96,156.41,5203.0
2017-12-22 10:35:00,156.43,156.48,156.36,156.37,700.0,156.43,156.48,156.36,156.37,700.0
2017-12-22 10:40:00,156.22,156.22,155.84,156.07,1800.0,156.22,156.22,155.84,156.07,1800.0
2017-12-22 10:45:00,156.05,156.05,156.02,156.03,400.0,156.05,156.05,156.02,156.03,400.0
2017-12-22 10:50:00,156.08,156.23,155.96,156.06,1458.0,156.08,156.23,155.96,156.06,1458.0
2017-12-22 10:55:00,156.18,156.24,156.17,156.24,800.0,156.18,156.24,156.17,156.24,800.0
2017-12-22 11:00:00,156.12,156.59,156.1,156.59,5853.0,156.12,156.59,156.1,156.59,5853.0
2017-12-22 11:05:00,156.47,156.71,156.42,156.71,2401.0,156.47,156.71,156.42,156.71,2401.0
2017-12-22 11:10:00,156.65,156.77,156.62,156.69,3300.0,156.65,156.77,156.62,156.69,3300.0
2017-12-22 11:15:00,156.7,156.7,156.69,156.7,100.0,156.7,156.7,156.69,156.7,100.0
2017-12-22 11:20:00,156.56,156.72,156.46,156.54,2200.0,156.56,156.72,156.46,156.54,2200.0
2017-12-22 11:25:00,156.5,156.62,156.41,156.6,3523.0,156.5,156.62,156.41,156.6,3523.0
2017-12-22 11:30:00,156.63,156.76,156.33,156.33,4200.0,156.63,156.76,156.33,156.33,4200.0
2017-12-22 11:35:00,156.52,156.54,156.46,156.46,1500.0,156.52,156.54,156.46,156.46,1500.0
2017-12-22 11:40:00,156.47,156.49,156.47,156.49,1800.0,156.47,156.49,156.47,156.49,1800.0
2017-12-22 11:45:00,156.56,156.56,156.41,156.46,900.0,156.56,156.56,156.41,156.46,900.0
2017-12-22 11:50:00,156.38,156.45,156.16,156.16,2300.0,156.38,156.45,156.16,156.16,2300.0
2017-12-22 11:55:00,156.29,156.41,156.29,156.39,1154.0,156.29,156.41,156.29,156.39,1154.0
2017-12-22 12:00:00,156.38,156.38,156.37,156.38,157.0,156.38,156.38,156.37,156.38,157.0
2017-12-22 12:05:00,156.33,156.47,156.33,156.39,600.0,156.33,156.47,156.33,156.39,600.0
2017-12-22 12:10:00,156.41,156.6,156.41,156.52,500.0,156.41,156.6,156.41,156.52,500.0
2017-12-22 12:15:00,156.62,156.71,156.53,156.53,300.0,156.62,156.71,156.53,156.53,300.0
2017-12-22 12:20:00,156.62,156.62,156.61,156.62,300.0,156.62,156.62,156.61,156.62,300.0
2017-12-22 12:25:00,156.67,156.67,156.55,156.55,200.0,156.67,156.67,156.55,156.55,200.0
2017-12-22 12:30:00,156.54,156.78,156.54,156.75,1200.0,156.54,156.78,156.54,156.75,1200.0
2017-12-22 12:35:00,156.87,156.99,156.76,156.9,5500.0,156.87,156.99,156.76,156.9,5500.0
2017-12-22 12:40:00,156.87,157.11,156.87,157.06,1200.0,156.87,157.11,156.87,157.06,1200.0
2017-12-22 12:45:00,157.06,157.18,157.0,157.18,3427.0,157.06,157.18,157.0,157.18,3427.0
2017-12-22 12:50:00,157.15,157.26,157.07,157.19,2200.0,157.15,157.26,157.07,157.19,2200.0
2017-12-22 12:55:00,157.2,157.56,157.19,157.56,4300.0,157.2,157.56,157.19,157.56,4300.0
2017-12-22 13:00:00,157.45,157.51,157.35,157.5,1550.0,157.45,157.51,157.35,157.5,1550.0
2017-12-22 13:05:00,157.51,157.72,157.45,157.6,5600.0,157.51,157.72,157.45,157.6,5600.0
2017-12-22 13:10:00,157.52,157.65,157.52,157.53,2800.0,157.52,157.65,157.52,157.53,2800.0
2017-12-22 13:15:00,157.44,158.07,157.43,157.54,4800.0,157.44,158.07,157.43,157.54,4800.0
2017-12-22 13:20:00,157.34,157.35,157.32,157.32,570.0,157.34,157.35,157.32,157.32,570.0
2017-12-22 13:25:00,157.31,157.31,157.31,157.31,207.0,157.31,157.31,157.31,157.31,207.0
2017-12-22 13:30:00,157.31,157.31,157.31,157.31,0.0,157.31,157.31,157.31,157.31,0.0
2017-12-22 13:35:00,157.53,157.53,157.26,157.26,507.0,157.53,157.53,157.26,157.26,507.0
2017-12-22 13:40:00,157.26,157.45,157.26,157.45,1400.0,157.26,157.45,157.26,157.45,1400.0
2017-12-22 13:45:00,157.44,157.45,157.44,157.45,200.0,157.44,157.45,157.44,157.45,200.0
2017-12-22 13:50:00,157.53,157.53,157.45,157.46,2202.0,157.53,157.53,157.45,157.46,2202.0
2017-12-22 13:55:00,157.46,157.66,157.36,157.66,2950.0,157.46,157.66,157.36,157.66,2950.0
2017-12-22 14:00:00,157.66,157.7,157.51,157.7,4000.0,157.66,157.7,157.51,157.7,4000.0
2017-12-22 14:05:00,157.61,157.8,157.6,157.67,3600.0,157.61,157.8,157.6,157.67,3600.0
2017-12-22 14:10:00,157.68,158.06,157.67,157.91,4742.0,157.68,158.06,157.67,157.91,4742.0
2017-12-22 14:15:00,157.79,157.96,157.53,157.87,2673.0,157.79,157.96,157.53,157.87,2673.0
2017-12-22 14:20:00,157.89,157.89,157.73,157.73,700.0,157.89,157.89,157.73,157.73,700.0
2017-12-22 14:25:00,157.83,157.94,157.83,157.92,1200.0,157.83,157.94,157.83,157.92,1200.0
2017-12-22 14:30:00,157.92,158.0,157.76,158.0,2201.0,157.92,158.0,157.76,158.0,2201.0
2017-12-22 14:35:00,158.0,158.0,157.99,158.0,100.0,158.0,158.0,157.99,158.0,100.0
2017-12-22 14:40:00,157.88,158.02,157.88,157.96,700.0,157.88,158.02,157.88,157.96,700.0
2017-12-22 14:45:00,158.02,158.02,157.99,157.99,300.0,158.02,158.02,157.99,157.99,300.0
2017-12-22 14:50:00,158.02,158.02,158.02,158.02,200.0,158.02,158.02,158.02,158.02,200.0
2017-12-22 14:55:00,158.05,158.05,157.91,158.03,800.0,158.05,158.05,157.91,158.03,800.0
2017-12-22 15:00:00,157.94,157.94,157.84,157.88,956.0,157.94,157.94,157.84,157.88,956.0
2017-12-22 15:05:00,157.79,157.96,157.79,157.96,300.0,157.79,157.96,157.79,157.96,300.0
2017-12-22 15:10:00,157.82,157.82,157.82,157.82,200.0,157.82,157.82,157.82,157.82,200.0
2017-12-22 15:15:00,157.78,157.83,157.78,157.78,509.0,157.78,157.83,157.78,157.78,509.0
2017-12-22 15:20:00,157.71,157.75,157.7,157.75,600.0,157.71,157.75,157.7,157.75,600.0
2017-12-22 15:25:00,157.81,157.88,157.8,157.88,1532.0,157.81,157.88,157.8,157.88,1532.0
2017-12-22 15:30:00,157.94,157.94,157.83,157.86,1600.0,157.94,157.94,157.83,157.86,1600.0
2017-12-22 15:35:00,157.75,157.88,157.67,157.67,600.0,157.75,157.88,157.67,157.67,600.0
2017-12-22 15:40:00,157.66,157.86,157.62,157.86,3660.0,157.66,157.86,157.62,157.86,3660.0
2017-12-22 15:45:00,157.95,157.95,157.75,157.75,4592.0,157.95,157.95,157.75,157.75,4592.0
2017-12-22 15:50:00,157.7,157.76,157.59,157.66,4800.0,157.7,157.76,157.59,157.66,4800.0
2017-12-22 15:55:00,157.69,157.69,157.51,157.69,7421.0,157.69,157.69,157.51,157.69,7421.0
2017-12-26 09:30:00,157.28,157.52,156.9,157.28,15184.0,157.28,157.52,156.9,157.28,15184.0
2017-12-26 09:35:00,157.57,157.61,156.99,157.12,1462.0,157.57,157.61,156.99,157.12,1462.0
2017-12-26 09:40:00,157.24,157.24,157.0,157.19,3239.0,157.24,157.24,157.0,157.19,3239.0
2017-12-26 09:45:00,157.15,157.27,156.75,156.75,7356.0,157.15,157.27,156.75,156.75,7356.0
2017-12-26 09:50:00,156.75,156.85,156.53,156.53,1700.0,156.75,156.85,156.53,156.53,1700.0
2017-12-26 09:55:00,156.71,156.75,156.7,156.72,374.0,156.71,156.75,156.7,156.72,374.0
2017-12-26 10:00:00,156.64,156.68,156.41,156.58,2000.0,156.64,156.68,156.41,156.58,2000.0
2017-12-26 10:05:00,156.64,157.16,156.6,156.77,5400.0,156.64,157.16,156.6,156.77,5400.0
2017-12-26 10:10:00,156.67,156.67,156.13,156.14,4520.0,156.67,156.67,156.13,156.14,4520.0
2017-12-26 10:15:00,156.38,156.38,156.38,156.38,100.0,156.38,156.38,156.38,156.38,100.0
2017-12-26 10:20:00,156.46,156.54,156.27,156.54,600.0,156.46,156.54,156.27,156.54,600.0
2017-12-26 10:25:00,156.52,156.78,156.41,156.59,8920.0,156.52,156.78,156.41,156.59,8920.0
2017-12-26 10:30:00,156.69,156.7,156.22,156.35,7786.0,156.69,156.7,156.22,156.35,7786.0
2017-12-26 10:35:00,156.39,156.39,156.23,156.23,1400.0,156.39,156.39,156.23,156.23,1400.0
2017-12-26 10:40:00,156.32,156.48,156.31,156.34,2700.0,156.32,156.48,156.31,156.34,2700.0
2017-12-26 10:45:00,156.35,156.35,156.31,156.31,300.0,156.35,156.35,156.31,156.31,300.0
2017-12-26 10:50:00,156.35,156.35,156.12,156.2,1952.0,156.35,156.35,156.12,156.2,1952.0
2017-12-26 10:55:00,156.17,156.23,156.12,156.18,2400.0,156.17,156.23,156.12,156.18,2400.0
2017-12-26 11:00:00,156.2,156.31,156.2,156.29,968.0,156.2,156.31,156.2,156.29,968.0
2017-12-26 11:05:00,156.39,156.41,156.26,156.26,3663.0,156.39,156.41,156.26,156.26,3663.0
2017-12-26 11:10:00,156.23,156.62,156.23,156.58,1300.0,156.23,156.62,156.23,156.58,1300.0
2017-12-26 11:15:00,156.65,156.81,156.39,156.47,14900.0,156.65,156.81,156.39,156.47,14900.0
2017-12-26 11:20:00,156.5,157.06,156.49,156.95,28085.0,156.5,157.06,156.49,156.95,28085.0
2017-12-26 11:25:00,157.08,157.65,156.85,157.57,13133.0,157.08,157.65,156.85,157.57,13133.0
2017-12-26 11:30:00,157.53,157.6,157.53,157.6,400.0,157.53,157.6,157.53,157.6,400.0
2017-12-26 11:35:00,157.56,157.56,157.55,157.56,300.0,157.56,157.56,157.55,157.56,300.0
2017-12-26 11:40:00,157.5,157.53,157.22,157.22,1400.0,157.5,157.53,157.22,157.22,1400.0
2017-12-26 11:45:00,157.21,157.3,157.2,157.23,700.0,157.21,157.3,157.2,157.23,700.0
2017-12-26 11:50:00,157.33,157.35,157.11,157.11,1300.0,157.33,157.35,157.11,157.11,1300.0
2017-12-26 11:55:00,157.28,157.28,157.24,157.25,200.0,157.28,157.28,157.24,157.25,200.0
2017-12-26 12:00:00,157.19,157.36,157.18,157.36,2742.0,157.19,157.36,157.18,157.36,2742.0
2017-12-26 12:05:00,157.36,157.5,157.36,157.5,200.0,157.36,157.5,157.36,157.5,200.0
2017-12-26 12:10:00,157.41,157.41,157.26,157.26,1400.0,157.41,157.41,157.26,157.26,1400.0
2017-12-26 12:15:00,157.21,157.21,157.21,157.21,300.0,157.21,157.21,157.21,157.21,300.0
2017-12-26 12:20:00,157.3,157.36,157.19,157.36,1322.0,157.3,157.36,157.19,157.36,1322.0
2017-12-26 12:25:00,157.28,157.28,157.04,157.04,1412.0,157.28,157.28,157.04,157.04,1412.0
2017-12-26 12:30:00,157.11,157.11,157.1,157.11,700.0,157.11,157.11,157.1,157.11,700.0
2017-12-26 12:35:00,157.04,157.17,157.04,157.15,900.0,157.04,157.17,157.04,157.15,900.0
2017-12-26 12:40:00,157.19,157.32,157.19,157.32,300.0,157.19,157.32,157.19,157.32,300.0
2017-12-26 12:45:00,157.39,157.39,157.38,157.39,100.0,157.39,157.39,157.38,157.39,100.0
2017-12-26 12:50:00,157.34,157.34,157.28,157.32,900.0,157.34,157.34,157.28,157.32,900.0
2017-12-26 12:55:00,157.25,157.25,157.18,157.18,500.0,157.25,157.25,157.18,157.18,500.0
2017-12-26 13:00:00,157.25,157.29,157.25,157.29,500.0,157.25,157.29,157.25,157.29,500.0
2017-12-26 13:05:00,157.18,157.18,157.18,157.18,200.0,157.18,157.18,157.18,157.18,200.0
2017-12-26 13:10:00,157.18,157.18,157.18,157.18,0.0,157.18,157.18,157.18,157.18,0.0
2017-12-26 13:15:00,157.18,157.18,157.18,157.18,0.0,157.18,157.18,157.18,157.18,0.0
2017-12-26 13:20:00,157.21,157.25,157.02,157.02,1700.0,157.21,157.25,157.02,157.02,1700.0
2017-12-26 13:25:00,157.04,157.04,157.04,157.04,100.0,157.04,157.04,157.04,157.04,100.0
2017-12-26 13:30:00,156.96,157.01,156.83,156.94,850.0,156.96,157.01,156.83,156.94,850.0
2017-12-26 13:35:00,156.94,156.94,156.94,156.94,0.0,156.94,156.94,156.94,156.94,0.0
2017-12-26 13:40:00,156.85,156.85,156.68,156.68,900.0,156.85,156.85,156.68,156.68,900.0
2017-12-26 13:45:00,156.73,156.8,156.66,156.66,600.0,156.73,156.8,156.66,156.66,600.0
2017-12-26 13:50:00,156.74,157.12,156.74,157.0,1932.0,156.74,157.12,156.74,157.0,1932.0
2017-12-26 13:55:00,157.04,157.04,156.96,156.97,900.0,157.04,157.04,156.96,156.97,900.0
2017-12-26 14:00:00,156.88,156.88,156.76,156.76,300.0,156.88,156.88,156.76,156.76,300.0
2017-12-26 14:05:00,156.75,156.91,156.75,156.91,749.0,156.75,156.91,156.75,156.91,749.0
2017-12-26 14:10:00,156.93,156.98,156.93,156.98,300.0,156.93,156.98,156.93,156.98,300.0
2017-12-26 14:15:00,157.06,157.07,156.95,157.07,1569.0,157.06,157.07,156.95,157.07,1569.0
2017-12-26 14:20:00,157.0,157.08,157.0,157.05,1360.0,157.0,157.08,157.0,157.05,1360.0
2017-12-26 14:25:00,157.12,157.16,157.07,157.08,500.0,157.12,157.16,157.07,157.08,500.0
2017-12-26 14:30:00,157.06,157.07,156.98,156.98,302.0,157.06,157.07,156.98,156.98,302.0
2017-12-26 14:35:00,156.98,156.98,156.93,156.93,898.0,156.98,156.98,156.93,156.93,898.0
2017-12-26 14:40:00,157.05,157.13,156.97,157.11,2900.0,157.05,157.13,156.97,157.11,2900.0
2017-12-26 14:45:00,157.08,157.14,157.01,157.09,500.0,157.08,157.14,157.01,157.09,500.0
2017-12-26 14:50:00,157.08,157.08,157.04,157.04,200.0,157.08,157.08,157.04,157.04,200.0
2017-12-26 14:55:00,157.06,157.06,156.95,156.96,326.0,157.06,157.06,156.95,156.96,326.0
2017-12-26 15:00:00,156.97,157.12,156.94,157.03,2300.0,156.97,157.12,156.94,157.03,2300.0
2017-12-26 15:05:00,157.05,157.05,157.0,157.01,1132.0,157.05,157.05,157.0,157.01,1132.0
2017-12-26 15:10:00,157.01,157.05,156.94,156.96,1370.0,157.01,157.05,156.94,156.96,1370.0
2017-12-26 15:15:00,156.96,157.13,156.96,157.13,3015.0,156.96,157.13,156.96,157.13,3015.0
2017-12-26 15:20:00,157.22,157.27,157.21,157.27,973.0,157.22,157.27,157.21,157.27,973.0
2017-12-26 15:25:00,157.29,157.31,157.11,157.11,2260.0,157.29,157.31,157.11,157.11,2260.0
2017-12-26 15:30:00,157.06,157.18,157.05,157.05,2000.0,157.06,157.18,157.05,157.05,2000.0
2017-12-26 15:35:00,157.02,157.04,156.98,156.98,2000.0,157.02,157.04,156.98,156.98,2000.0
2017-12-26 15:40:00,157.03,157.25,157.02,157.25,3225.0,157.03,157.25,157.02,157.25,3225.0
2017-12-26 15:45:00,157.23,157.23,157.06,157.11,3550.0,157.23,157.23,157.06,157.11,3550.0
2017-12-26 15:50:00,157.06,157.11,156.95,157.03,4883.0,157.06,157.11,156.95,157.03,4883.0
2017-12-26 15:55:00,157.0,157.13,156.95,157.07,9108.0,157.0,157.13,156.95,157.07,9108.0
2017-12-27 09:30:00,157.47,157.8,157.47,157.8,2226.0,157.47,157.8,157.47,157.8,2226.0
2017-12-27 09:35:00,157.79,157.83,157.24,157.5,11513.0,157.79,157.83,157.24,157.5,11513.0
2017-12-27 09:40:00,157.66,157.74,157.36,157.58,3600.0,157.66,157.74,157.36,157.58,3600.0
2017-12-27 09:45:00,157.19,157.72,157.18,157.5,13248.0,157.19,157.72,157.18,157.5,13248.0
2017-12-27 09:50:00,157.5,157.92,157.48,157.87,10500.0,157.5,157.92,157.48,157.87,10500.0
2017-12-27 09:55:00,157.83,158.02,157.75,157.83,3608.0,157.83,158.02,157.75,157.83,3608.0
2017-12-27 10:00:00,157.99,158.23,157.99,158.23,500.0,157.99,158.23,157.99,158.23,500.0
2017-12-27 10:05:00,158.18,158.18,157.86,158.17,3821.0,158.18,158.18,157.86,158.17,3821.0
2017-12-27 10:10:00,158.16,158.33,158.16,158.32,1800.0,158.16,158.33,158.16,158.32,1800.0
2017-12-27 10:15:00,158.33,158.51,158.33,158.42,2017.0,158.33,158.51,158.33,158.42,2017.0
2017-12-27 10:20:00,158.29,158.43,158.29,158.34,800.0,158.29,158.43,158.29,158.34,800.0
2017-12-27 10:25:00,158.28,158.47,158.28,158.46,2200.0,158.28,158.47,158.28,158.46,2200.0
2017-12-27 10:30:00,158.44,158.44,158.12,158.15,2200.0,158.44,158.44,158.12,158.15,2200.0
2017-12-27 10:35:00,158.3,158.33,158.2,158.33,946.0,158.3,158.33,158.2,158.33,946.0
2017-12-27 10:40:00,158.33,158.38,158.25,158.25,600.0,158.33,158.38,158.25,158.25,600.0
2017-12-27 10:45:00,158.29,158.44,158.29,158.44,1900.0,158.29,158.44,158.29,158.44,1900.0
2017-12-27 10:50:00,158.51,158.51,158.43,158.43,2550.0,158.51,158.51,158.43,158.43,2550.0
2017-12-27 10:55:00,158.35,158.41,158.35,158.41,200.0,158.35,158.41,158.35,158.41,200.0
2017-12-27 11:00:00,158.4,158.55,158.39,158.5,2500.0,158.4,158.55,158.39,158.5,2500.0
2017-12-27 11:05:00,158.5,158.5,158.5,158.5,0.0,158.5,158.5,158.5,158.5,0.0
2017-12-27 11:10:00,158.51,158.52,158.33,158.35,2187.0,158.51,158.52,158.33,158.35,2187.0
2017-12-27 11:15:00,158.24,158.24,158.02,158.02,2043.0,158.24,158.24,158.02,158.02,2043.0
2017-12-27 11:20:00,157.91,157.91,157.75,157.83,325.0,157.91,157.91,157.75,157.83,325.0
2017-12-27 11:25:00,157.77,157.87,157.69,157.87,2500.0,157.77,157.87,157.69,157.87,2500.0
2017-12-27 11:30:00,157.84,157.95,157.81,157.81,1300.0,157.84,157.95,157.81,157.81,1300.0
2017-12-27 11:35:00,157.85,157.95,157.84,157.95,1500.0,157.85,157.95,157.84,157.95,1500.0
2017-12-27 11:40:00,157.94,157.94,157.93,157.94,100.0,157.94,157.94,157.93,157.94,100.0
2017-12-27 11:45:00,157.85,157.85,157.84,157.85,1000.0,157.85,157.85,157.84,157.85,1000.0
2017-12-27 11:50:00,157.79,157.87,157.76,157.87,1800.0,157.79,157.87,157.76,157.87,1800.0
2017-12-27 11:55:00,157.78,157.87,157.64,157.64,1900.0,157.78,157.87,157.64,157.64,1900.0
2017-12-27 12:00:00,157.55,157.61,157.42,157.42,1844.0,157.55,157.61,157.42,157.42,1844.0
2017-12-27 12:05:00,157.48,157.59,157.45,157.53,1825.0,157.48,157.59,157.45,157.53,1825.0
2017-12-27 12:10:00,157.49,157.56,157.49,157.5,1919.0,157.49,157.56,157.49,157.5,1919.0
2017-12-27 12:15:00,157.53,157.53,157.21,157.21,1300.0,157.53,157.53,157.21,157.21,1300.0
2017-12-27 12:20:00,157.19,157.29,157.1,157.2,2700.0,157.19,157.29,157.1,157.2,2700.0
2017-12-27 12:25:00,157.31,157.4,157.22,157.4,1300.0,157.31,157.4,157.22,157.4,1300.0
2017-12-27 12:30:00,157.25,157.28,157.22,157.22,700.0,157.25,157.28,157.22,157.22,700.0
2017-12-27 12:35:00,157.28,157.28,157.12,157.12,1400.0,157.28,157.28,157.12,157.12,1400.0
2017-12-27 12:40:00,157.11,157.29,157.09,157.24,2654.0,157.11,157.29,157.09,157.24,2654.0
2017-12-27 12:45:00,157.24,157.24,157.2,157.2,200.0,157.24,157.24,157.2,157.2,200.0
2017-12-27 12:50:00,157.19,157.22,157.07,157.12,2101.0,157.19,157.22,157.07,157.12,2101.0
2017-12-27 12:55:00,157.03,157.06,156.95,156.95,1100.0,157.03,157.06,156.95,156.95,1100.0
2017-12-27 13:00:00,156.91,156.97,156.86,156.92,847.0,156.91,156.97,156.86,156.92,847.0
2017-12-27 13:05:00,156.86,157.13,156.84,157.06,2800.0,156.86,157.13,156.84,157.06,2800.0
2017-12-27 13:10:00,157.07,157.09,157.07,157.09,200.0,157.07,157.09,157.07,157.09,200.0
2017-12-27 13:15:00,157.05,157.09,156.99,157.0,997.0,157.05,157.09,156.99,157.0,997.0
2017-12-27 13:20:00,157.01,157.13,156.99,157.13,900.0,157.01,157.13,156.99,157.13,900.0
2017-12-27 13:25:00,157.12,157.12,156.97,156.97,800.0,157.12,157.12,156.97,156.97,800.0
2017-12-27 13:30:00,157.03,157.06,156.95,157.05,900.0,157.03,157.06,156.95,157.05,900.0
2017-12-27 13:35:00,156.96,157.28,156.95,157.28,3450.0,156.96,157.28,156.95,157.28,3450.0
2017-12-27 13:40:00,157.22,157.23,157.03,157.13,1902.0,157.22,157.23,157.03,157.13,1902.0
2017-12-27 13:45:00,156.98,157.04,156.95,156.96,688.0,156.98,157.04,156.95,156.96,688.0
2017-12-27 13:50:00,156.95,157.01,156.84,156.9,1600.0,156.95,157.01,156.84,156.9,1600.0
2017-12-27 13:55:00,156.92,157.04,156.9,157.03,900.0,156.92,157.04,156.9,157.03,900.0
2017-12-27 14:00:00,157.08,157.08,156.84,156.84,1628.0,157.08,157.08,156.84,156.84,1628.0
2017-12-27 14:05:00,156.78,156.85,156.69,156.7,1300.0,156.78,156.85,156.69,156.7,1300.0
2017-12-27 14:10:00,156.65,156.8,156.65,156.73,3100.0,156.65,156.8,156.65,156.73,3100.0
2017-12-27 14:15:00,156.78,156.79,156.71,156.79,500.0,156.78,156.79,156.71,156.79,500.0
2017-12-27 14:20:00,156.68,156.78,156.64,156.77,1874.0,156.68,156.78,156.64,156.77,1874.0
2017-12-27 14:25:00,156.77,156.77,156.59,156.73,1200.0,156.77,156.77,156.59,156.73,1200.0
2017-12-27 14:30:00,156.69,156.76,156.65,156.65,1120.0,156.69,156.76,156.65,156.65,1120.0
2017-12-27 14:35:00,156.72,156.73,156.54,156.72,2700.0,156.72,156.73,156.54,156.72,2700.0
2017-12-27 14:40:00,156.66,156.98,156.58,156.91,3300.0,156.66,156.98,156.58,156.91,3300.0
2017-12-27 14:45:00,156.9,156.9,156.82,156.82,600.0,156.9,156.9,156.82,156.82,600.0
2017-12-27 14:50:00,156.76,156.83,156.67,156.83,1400.0,156.76,156.83,156.67,156.83,1400.0
2017-12-27 14:55:00,156.81,156.92,156.77,156.88,2079.0,156.81,156.92,156.77,156.88,2079.0
2017-12-27 15:00:00,156.91,156.91,156.81,156.86,1350.0,156.91,156.91,156.81,156.86,1350.0
2017-12-27 15:05:00,156.83,156.89,156.75,156.75,1364.0,156.83,156.89,156.75,156.75,1364.0
2017-12-27 15:10:00,156.74,156.75,156.63,156.63,1500.0,156.74,156.75,156.63,156.63,1500.0
2017-12-27 15:15:00,156.61,156.61,156.46,156.56,1410.0,156.61,156.61,156.46,156.56,1410.0
2017-12-27 15:20:00,156.55,156.87,156.5,156.79,3000.0,156.55,156.87,156.5,156.79,3000.0
2017-12-27 15:25:00,156.79,156.84,156.6,156.69,2277.0,156.79,156.84,156.6,156.69,2277.0
2017-12-27 15:30:00,156.56,156.6,156.4,156.4,3614.0,156.56,156.6,156.4,156.4,3614.0
2017-12-27 15:35:00,156.4,156.54,156.39,156.41,3500.0,156.4,156.54,156.39,156.41,3500.0
2017-12-27 15:40:00,156.47,156.69,156.4,156.69,3500.0,156.47,156.69,156.4,156.69,3500.0
2017-12-27 15:45:00,156.74,156.74,156.5,156.56,7785.0,156.74,156.74,156.5,156.56,7785.0
2017-12-27 15:50:00,156.79,156.92,156.71,156.87,4771.0,156.79,156.92,156.71,156.87,4771.0
2017-12-27 15:55:00,156.87,156.9,156.63,156.68,14337.0,156.87,156.9,156.63,156.68,14337.0
2017-12-28 09:30:00,156.79,156.79,156.79,156.79,2073.0,156.79,156.79,156.79,156.79,2073.0
2017-12-28 09:35:00,156.63,156.71,156.51,156.51,500.0,156.63,156.71,156.51,156.51,500.0
2017-12-28 09:40:00,156.61,156.61,156.14,156.38,2500.0,156.61,156.61,156.14,156.38,2500.0
2017-12-28 09:45:00,156.19,156.6,156.18,156.57,2000.0,156.19,156.6,156.18,156.57,2000.0
2017-12-28 09:50:00,156.47,156.47,155.99,156.08,9148.0,156.47,156.47,155.99,156.08,9148.0
2017-12-28 09:55:00,155.93,156.12,155.84,155.84,3217.0,155.93,156.12,155.84,155.84,3217.0
2017-12-28 10:00:00,155.81,155.81,155.33,155.49,2935.0,155.81,155.81,155.33,155.49,2935.0
2017-12-28 10:05:00,155.61,155.69,155.45,155.64,1562.0,155.61,155.69,155.45,155.64,1562.0
2017-12-28 10:10:00,155.72,156.15,155.72,156.07,3183.0,155.72,156.15,155.72,156.07,3183.0
2017-12-28 10:15:00,156.16,156.18,156.08,156.08,1000.0,156.16,156.18,156.08,156.08,1000.0
2017-12-28 10:20:00,155.99,155.99,155.86,155.86,700.0,155.99,155.99,155.86,155.86,700.0
2017-12-28 10:25:00,155.9,155.91,155.72,155.73,750.0,155.9,155.91,155.72,155.73,750.0
2017-12-28 10:30:00,155.69,156.0,155.69,155.97,4157.0,155.69,156.0,155.69,155.97,4157.0
2017-12-28 10:35:00,156.08,156.11,155.99,156.1,1631.0,156.08,156.11,155.99,156.1,1631.0
2017-12-28 10:40:00,156.13,156.3,156.13,156.3,2400.0,156.13,156.3,156.13,156.3,2400.0
2017-12-28 10:45:00,156.3,156.38,156.22,156.24,2600.0,156.3,156.38,156.22,156.24,2600.0
2017-12-28 10:50:00,156.31,156.95,156.11,156.87,5502.0,156.31,156.95,156.11,156.87,5502.0
2017-12-28 10:55:00,156.86,156.86,156.78,156.78,300.0,156.86,156.86,156.78,156.78,300.0
2017-12-28 11:00:00,156.84,156.84,156.84,156.84,100.0,156.84,156.84,156.84,156.84,100.0
2017-12-28 11:05:00,156.95,156.95,156.95,156.95,100.0,156.95,156.95,156.95,156.95,100.0
2017-12-28 11:10:00,156.91,156.91,156.84,156.9,930.0,156.91,156.91,156.84,156.9,930.0
2017-12-28 11:15:00,156.84,156.86,156.75,156.81,3920.0,156.84,156.86,156.75,156.81,3920.0
2017-12-28 11:20:00,156.86,156.86,156.49,156.58,6413.0,156.86,156.86,156.49,156.58,6413.0
2017-12-28 11:25:00,156.61,156.91,156.58,156.86,8010.0,156.61,156.91,156.58,156.86,8010.0
2017-12-28 11:30:00,156.69,157.09,156.67,157.09,2630.0,156.69,157.09,156.67,157.09,2630.0
2017-12-28 11:35:00,157.25,158.3,157.23,157.87,16700.0,157.25,158.3,157.23,157.87,16700.0
2017-12-28 11:40:00,158.0,158.0,158.0,158.0,600.0,158.0,158.0,158.0,158.0,600.0
2017-12-28 11:45:00,157.99,157.99,157.8,157.85,960.0,157.99,157.99,157.8,157.85,960.0
2017-12-28 11:50:00,157.68,157.68,157.61,157.61,400.0,157.68,157.68,157.61,157.61,400.0
2017-12-28 11:55:00,157.53,157.54,157.44,157.44,1490.0,157.53,157.54,157.44,157.44,1490.0
2017-12-28 12:00:00,157.32,157.43,157.31,157.43,1200.0,157.32,157.43,157.31,157.43,1200.0
2017-12-28 12:05:00,157.38,157.42,157.34,157.42,819.0,157.38,157.42,157.34,157.42,819.0
2017-12-28 12:10:00,157.42,157.42,157.42,157.42,0.0,157.42,157.42,157.42,157.42,0.0
2017-12-28 12:15:00,157.45,157.45,157.45,157.45,200.0,157.45,157.45,157.45,157.45,200.0
2017-12-28 12:20:00,157.45,157.45,157.45,157.45,0.0,157.45,157.45,157.45,157.45,0.0
2017-12-28 12:25:00,157.45,157.45,157.45,157.45,0.0,157.45,157.45,157.45,157.45,0.0
2017-12-28 12:30:00,157.45,157.45,157.45,157.45,0.0,157.45,157.45,157.45,157.45,0.0
2017-12-28 12:35:00,157.51,157.51,157.51,157.51,100.0,157.51,157.51,157.51,157.51,100.0
2017-12-28 12:40:00,157.54,157.58,157.4,157.4,1150.0,157.54,157.58,157.4,157.4,1150.0
2017-12-28 12:45:00,157.43,157.63,157.43,157.63,700.0,157.43,157.63,157.43,157.63,700.0
2017-12-28 12:50:00,157.62,157.72,157.46,157.55,2000.0,157.62,157.72,157.46,157.55,2000.0
2017-12-28 12:55:00,157.59,157.73,157.4,157.42,1300.0,157.59,157.73,157.4,157.42,1300.0
2017-12-28 13:00:00,157.6,158.05,157.54,158.05,5123.0,157.6,158.05,157.54,158.05,5123.0
2017-12-28 13:05:00,158.04,158.17,157.99,157.99,1280.0,158.04,158.17,157.99,157.99,1280.0
2017-12-28 13:10:00,157.85,157.85,157.81,157.85,1450.0,157.85,157.85,157.81,157.85,1450.0
2017-12-28 13:15:00,157.8,157.8,157.74,157.74,300.0,157.8,157.8,157.74,157.74,300.0
2017-12-28 13:20:00,157.81,157.81,157.81,157.81,100.0,157.81,157.81,157.81,157.81,100.0
2017-12-28 13:25:00,157.77,157.77,157.7,157.7,600.0,157.77,157.77,157.7,157.7,600.0
2017-12-28 13:30:00,157.68,157.83,157.68,157.81,700.0,157.68,157.83,157.68,157.81,700.0
2017-12-28 13:35:00,157.79,157.98,157.75,157.97,900.0,157.79,157.98,157.75,157.97,900.0
2017-12-28 13:40:00,158.01,158.01,158.01,158.01,100.0,158.01,158.01,158.01,158.01,100.0
2017-12-28 13:45:00,158.07,158.07,157.98,158.02,1895.0,158.07,158.07,157.98,158.02,1895.0
2017-12-28 13:50:00,157.93,158.01,157.92,158.01,800.0,157.93,158.01,157.92,158.01,800.0
2017-12-28 13:55:00,158.0,158.15,158.0,158.11,600.0,158.0,158.15,158.0,158.11,600.0
2017-12-28 14:00:00,158.09,158.16,158.06,158.13,1000.0,158.09,158.16,158.06,158.13,1000.0
2017-12-28 14:05:00,158.13,158.13,158.0,158.12,900.0,158.13,158.13,158.0,158.12,900.0
2017-12-28 14:10:00,158.07,158.12,158.02,158.11,700.0,158.07,158.12,158.02,158.11,700.0
2017-12-28 14:15:00,158.15,158.17,157.99,157.99,1797.0,158.15,158.17,157.99,157.99,1797.0
2017-12-28 14:20:00,158.11,158.23,158.02,158.02,2250.0,158.11,158.23,158.02,158.02,2250.0
2017-12-28 14:25:00,158.17,158.17,157.94,158.02,1943.0,158.17,158.17,157.94,158.02,1943.0
2017-12-28 14:30:00,158.0,158.0,157.91,157.96,400.0,158.0,158.0,157.91,157.96,400.0
2017-12-28 14:35:00,157.82,157.96,157.81,157.96,2900.0,157.82,157.96,157.81,157.96,2900.0
2017-12-28 14:40:00,157.95,157.96,157.87,157.91,900.0,157.95,157.96,157.87,157.91,900.0
2017-12-28 14:45:00,157.92,158.26,157.92,158.07,3034.0,157.92,158.26,157.92,158.07,3034.0
2017-12-28 14:50:00,158.1,158.1,157.99,158.03,900.0,158.1,158.1,157.99,158.03,900.0
2017-12-28 14:55:00,157.96,157.97,157.96,157.96,300.0,157.96,157.97,157.96,157.96,300.0
2017-12-28 15:00:00,158.01,158.03,157.83,157.98,2417.0,158.01,158.03,157.83,157.98,2417.0
2017-12-28 15:05:00,157.98,158.08,157.9,157.93,1837.0,157.98,158.08,157.9,157.93,1837.0
2017-12-28 15:10:00,157.99,157.99,157.99,157.99,100.0,157.99,157.99,157.99,157.99,100.0
2017-12-28 15:15:00,157.99,158.17,157.99,158.17,1500.0,157.99,158.17,157.99,158.17,1500.0
2017-12-28 15:20:00,158.11,158.36,158.09,158.28,5289.0,158.11,158.36,158.09,158.28,5289.0
2017-12-28 15:25:00,158.19,158.33,158.19,158.29,1612.0,158.19,158.33,158.19,158.29,1612.0
2017-12-28 15:30:00,158.32,158.41,158.3,158.35,5266.0,158.32,158.41,158.3,158.35,5266.0
2017-12-28 15:35:00,158.35,158.57,158.34,158.53,5095.0,158.35,158.57,158.34,158.53,5095.0
2017-12-28 15:40:00,158.58,158.71,158.55,158.7,4746.0,158.58,158.71,158.55,158.7,4746.0
2017-12-28 15:45:00,158.65,158.71,158.59,158.71,6900.0,158.65,158.71,158.59,158.71,6900.0
2017-12-28 15:50:00,158.74,158.95,158.74,158.87,10394.0,158.74,158.95,158.74,158.87,10394.0
2017-12-28 15:55:00,158.87,158.99,158.74,158.8,9976.0,158.87,158.99,158.74,158.8,9976.0
2017-12-29 09:30:00,158.87,159.65,158.87,159.19,5789.0,158.87,159.65,158.87,159.19,5789.0
2017-12-29 09:35:00,159.15,159.23,158.76,158.9,1385.0,159.15,159.23,158.76,158.9,1385.0
2017-12-29 09:40:00,159.26,159.29,159.22,159.22,300.0,159.26,159.29,159.22,159.22,300.0
2017-12-29 09:45:00,158.98,159.24,158.84,158.84,1938.0,158.98,159.24,158.84,158.84,1938.0
2017-12-29 09:50:00,159.1,159.1,158.91,158.91,200.0,159.1,159.1,158.91,158.91,200.0
2017-12-29 09:55:00,159.06,159.06,158.85,158.85,1599.0,159.06,159.06,158.85,158.85,1599.0
2017-12-29 10:00:00,158.73,159.02,158.73,158.97,1000.0,158.73,159.02,158.73,158.97,1000.0
2017-12-29 10:05:00,158.97,158.98,158.83,158.94,2000.0,158.97,158.98,158.83,158.94,2000.0
2017-12-29 10:10:00,158.96,158.97,158.89,158.94,443.0,158.96,158.97,158.89,158.94,443.0
2017-12-29 10:15:00,158.95,159.07,158.4,158.62,7604.0,158.95,159.07,158.4,158.62,7604.0
2017-12-29 10:20:00,158.59,158.61,158.4,158.61,1750.0,158.59,158.61,158.4,158.61,1750.0
2017-12-29 10:25:00,158.5,158.62,158.5,158.62,650.0,158.5,158.62,158.5,158.62,650.0
2017-12-29 10:30:00,158.56,158.58,158.42,158.42,600.0,158.56,158.58,158.42,158.42,600.0
2017-12-29 10:35:00,158.48,158.54,158.39,158.39,614.0,158.48,158.54,158.39,158.39,614.0
2017-12-29 10:40:00,158.35,158.35,158.2,158.2,1200.0,158.35,158.35,158.2,158.2,1200.0
2017-12-29 10:45:00,158.1,158.26,158.03,158.23,1619.0,158.1,158.26,158.03,158.23,1619.0
2017-12-29 10:50:00,158.12,158.33,158.0,158.33,400.0,158.12,158.33,158.0,158.33,400.0
2017-12-29 10:55:00,158.06,158.2,157.88,158.2,1300.0,158.06,158.2,157.88,158.2,1300.0
2017-12-29 11:00:00,158.26,158.26,157.81,157.82,1200.0,158.26,158.26,157.81,157.82,1200.0
2017-12-29 11:05:00,157.73,158.01,157.73,158.01,850.0,157.73,158.01,157.73,158.01,850.0
2017-12-29 11:10:00,158.04,158.09,158.03,158.04,1003.0,158.04,158.09,158.03,158.04,1003.0
2017-12-29 11:15:00,158.16,158.16,158.04,158.04,675.0,158.16,158.16,158.04,158.04,675.0
2017-12-29 11:20:00,158.06,158.19,158.02,158.07,1690.0,158.06,158.19,158.02,158.07,1690.0
2017-12-29 11:25:00,158.06,158.15,158.03,158.07,1200.0,158.06,158.15,158.03,158.07,1200.0
2017-12-29 11:30:00,158.06,158.2,158.04,158.18,3000.0,158.06,158.2,158.04,158.18,3000.0
2017-12-29 11:35:00,158.2,158.2,158.01,158.01,4608.0,158.2,158.2,158.01,158.01,4608.0
2017-12-29 11:40:00,158.09,158.1,158.0,158.01,1100.0,158.09,158.1,158.0,158.01,1100.0
2017-12-29 11:45:00,157.97,157.97,157.93,157.93,252.0,157.97,157.97,157.93,157.93,252.0
2017-12-29 11:50:00,158.02,158.02,158.02,158.02,100.0,158.02,158.02,158.02,158.02,100.0
2017-12-29 11:55:00,158.04,158.04,158.0,158.04,700.0,158.04,158.04,158.0,158.04,700.0
2017-12-29 12:00:00,158.04,158.04,158.04,158.04,300.0,158.04,158.04,158.04,158.04,300.0
2017-12-29 12:05:00,158.0,158.04,157.93,157.97,2597.0,158.0,158.04,157.93,157.97,2597.0
2017-12-29 12:10:00,157.97,158.16,157.97,158.16,1122.0,157.97,158.16,157.97,158.16,1122.0
2017-12-29 12:15:00,158.09,158.21,158.08,158.2,793.0,158.09,158.21,158.08,158.2,793.0
2017-12-29 12:20:00,158.22,158.22,158.1,158.13,700.0,158.22,158.22,158.1,158.13,700.0
2017-12-29 12:25:00,158.01,158.19,158.01,158.19,500.0,158.01,158.19,158.01,158.19,500.0
2017-12-29 12:30:00,158.11,158.15,158.1,158.15,518.0,158.11,158.15,158.1,158.15,518.0
2017-12-29 12:35:00,158.23,158.28,158.16,158.2,800.0,158.23,158.28,158.16,158.2,800.0
2017-12-29 12:40:00,158.2,158.21,158.2,158.21,210.0,158.2,158.21,158.2,158.21,210.0
2017-12-29 12:45:00,158.2,158.25,158.18,158.19,800.0,158.2,158.25,158.18,158.19,800.0
2017-12-29 12:50:00,158.16,158.17,158.08,158.17,1100.0,158.16,158.17,158.08,158.17,1100.0
2017-12-29 12:55:00,158.11,158.21,158.1,158.21,1333.0,158.11,158.21,158.1,158.21,1333.0
2017-12-29 13:00:00,158.15,158.16,158.04,158.07,1900.0,158.15,158.16,158.04,158.07,1900.0
2017-12-29 13:05:00,158.16,158.16,158.06,158.09,800.0,158.16,158.16,158.06,158.09,800.0
2017-12-29 13:10:00,158.11,158.21,158.06,158.21,1161.0,158.11,158.21,158.06,158.21,1161.0
2017-12-29 13:15:00,158.22,158.39,158.21,158.36,700.0,158.22,158.39,158.21,158.36,700.0
2017-12-29 13:20:00,158.28,158.28,158.28,158.28,200.0,158.28,158.28,158.28,158.28,200.0
2017-12-29 13:25:00,158.2,158.22,158.05,158.05,520.0,158.2,158.22,158.05,158.05,520.0
2017-12-29 13:30:00,158.13,158.24,158.1,158.13,1100.0,158.13,158.24,158.1,158.13,1100.0
2017-12-29 13:35:00,158.24,158.24,158.08,158.18,1250.0,158.24,158.24,158.08,158.18,1250.0
2017-12-29 13:40:00,158.18,158.18,158.18,158.18,0.0,158.18,158.18,158.18,158.18,0.0
2017-12-29 13:45:00,158.09,158.1,157.98,157.98,710.0,158.09,158.1,157.98,157.98,710.0
2017-12-29 13:50:00,157.88,157.88,157.68,157.68,700.0,157.88,157.88,157.68,157.68,700.0
2017-12-29 13:55:00,157.69,157.69,157.61,157.61,400.0,157.69,157.69,157.61,157.61,400.0
2017-12-29 14:00:00,157.74,157.74,157.64,157.64,600.0,157.74,157.74,157.64,157.64,600.0
2017-12-29 14:05:00,157.66,157.71,157.58,157.59,1200.0,157.66,157.71,157.58,157.59,1200.0
2017-12-29 14:10:00,157.55,157.69,157.47,157.69,2152.0,157.55,157.69,157.47,157.69,2152.0
2017-12-29 14:15:00,157.62,157.62,157.56,157.56,1000.0,157.62,157.62,157.56,157.56,1000.0
2017-12-29 14:20:00,157.43,157.48,157.32,157.32,1417.0,157.43,157.48,157.32,157.32,1417.0
2017-12-29 14:25:00,157.4,157.48,157.26,157.48,2283.0,157.4,157.48,157.26,157.48,2283.0
2017-12-29 14:30:00,157.43,157.51,157.39,157.42,564.0,157.43,157.51,157.39,157.42,564.0
2017-12-29 14:35:00,157.49,157.49,157.48,157.48,200.0,157.49,157.49,157.48,157.48,200.0
2017-12-29 14:40:00,157.43,157.49,157.37,157.49,600.0,157.43,157.49,157.37,157.49,600.0
2017-12-29 14:45:00,157.46,157.46,157.36,157.36,958.0,157.46,157.46,157.36,157.36,958.0
2017-12-29 14:50:00,157.29,157.29,157.14,157.14,1000.0,157.29,157.29,157.14,157.14,1000.0
2017-12-29 14:55:00,157.15,157.15,157.13,157.13,400.0,157.15,157.15,157.13,157.13,400.0
2017-12-29 15:00:00,157.11,157.19,157.08,157.09,1582.0,157.11,157.19,157.08,157.09,1582.0
2017-12-29 15:05:00,157.19,157.21,157.17,157.21,700.0,157.19,157.21,157.17,157.21,700.0
2017-12-29 15:10:00,157.25,157.27,157.25,157.27,300.0,157.25,157.27,157.25,157.27,300.0
2017-12-29 15:15:00,157.27,157.27,157.2,157.25,1900.0,157.27,157.27,157.2,157.25,1900.0
2017-12-29 15:20:00,157.27,157.33,157.24,157.24,1600.0,157.27,157.33,157.24,157.24,1600.0
2017-12-29 15:25:00,157.2,157.28,157.06,157.11,4109.0,157.2,157.28,157.06,157.11,4109.0
2017-12-29 15:30:00,157.08,157.09,157.01,157.01,1500.0,157.08,157.09,157.01,157.01,1500.0
2017-12-29 15:35:00,157.03,157.03,156.88,156.88,5129.0,157.03,157.03,156.88,156.88,5129.0
2017-12-29 15:40:00,156.83,156.84,156.78,156.83,2114.0,156.83,156.84,156.78,156.83,2114.0
2017-12-29 15:45:00,156.83,156.89,156.82,156.87,3986.0,156.83,156.89,156.82,156.87,3986.0
2017-12-29 15:50:00,156.84,156.84,156.31,156.31,11275.0,156.84,156.84,156.31,156.31,11275.0
2017-12-29 15:55:00,156.31,156.4,156.25,156.39,23857.0,156.31,156.4,156.25,156.39,23857.0
2018-01-02 09:30:00,157.59,159.57,157.59,158.16,24251.0,157.59,159.57,157.59,158.16,24251.0
2018-01-02 09:35:00,158.33,159.01,158.08,158.89,3868.0,158.33,159.01,158.08,158.89,3868.0
2018-01-02 09:40:00,158.96,158.96,158.55,158.85,1300.0,158.96,158.96,158.55,158.85,1300.0
2018-01-02 09:45:00,159.03,159.11,159.01,159.11,300.0,159.03,159.11,159.01,159.11,300.0
2018-01-02 09:50:00,159.22,159.22,159.08,159.09,700.0,159.22,159.22,159.08,159.09,700.0
2018-01-02 09:55:00,159.16,159.53,158.92,159.53,4500.0,159.16,159.53,158.92,159.53,4500.0
2018-01-02 10:00:00,159.61,159.61,159.17,159.22,3650.0,159.61,159.61,159.17,159.22,3650.0
2018-01-02 10:05:00,159.06,159.22,159.02,159.02,1400.0,159.06,159.22,159.02,159.02,1400.0
2018-01-02 10:10:00,159.29,159.44,159.29,159.3,1491.0,159.29,159.44,159.29,159.3,1491.0
2018-01-02 10:15:00,159.29,159.54,159.28,159.28,5298.0,159.29,159.54,159.28,159.28,5298.0
2018-01-02 10:20:00,159.3,159.58,159.3,159.39,1500.0,159.3,159.58,159.3,159.39,1500.0
2018-01-02 10:25:00,159.56,159.61,159.45,159.45,1043.0,159.56,159.61,159.45,159.45,1043.0
2018-01-02 10:30:00,159.68,159.74,159.56,159.58,5200.0,159.68,159.74,159.56,159.58,5200.0
2018-01-02 10:35:00,159.75,159.75,159.49,159.55,1400.0,159.75,159.75,159.49,159.55,1400.0
2018-01-02 10:40:00,159.55,159.63,159.39,159.51,2223.0,159.55,159.63,159.39,159.51,2223.0
2018-01-02 10:45:00,159.46,159.47,159.46,159.46,100.0,159.46,159.47,159.46,159.46,100.0
2018-01-02 10:50:00,159.72,159.72,159.53,159.55,3295.0,159.72,159.72,159.53,159.55,3295.0
2018-01-02 10:55:00,159.6,159.62,159.25,159.25,3178.0,159.6,159.62,159.25,159.25,3178.0
2018-01-02 11:00:00,159.31,159.52,159.29,159.52,2055.0,159.31,159.52,159.29,159.52,2055.0
2018-01-02 11:05:00,159.68,159.81,159.68,159.81,500.0,159.68,159.81,159.68,159.81,500.0
2018-01-02 11:10:00,159.73,160.01,159.72,160.01,7494.0,159.73,160.01,159.72,160.01,7494.0
2018-01-02 11:15:00,159.99,160.21,159.95,159.95,1868.0,159.99,160.21,159.95,159.95,1868.0
2018-01-02 11:20:00,160.0,160.04,159.75,159.94,8030.0,160.0,160.04,159.75,159.94,8030.0
2018-01-02 11:25:00,159.9,159.96,159.69,159.69,5244.0,159.9,159.96,159.69,159.69,5244.0
2018-01-02 11:30:00,159.7,159.8,159.62,159.72,1900.0,159.7,159.8,159.62,159.72,1900.0
2018-01-02 11:35:00,159.72,159.9,159.65,159.87,4472.0,159.72,159.9,159.65,159.87,4472.0
2018-01-02 11:40:00,159.87,160.06,159.8,159.98,5963.0,159.87,160.06,159.8,159.98,5963.0
2018-01-02 11:45:00,159.99,159.99,159.8,159.95,945.0,159.99,159.99,159.8,159.95,945.0
2018-01-02 11:50:00,160.01,160.11,160.01,160.02,2985.0,160.01,160.11,160.01,160.02,2985.0
2018-01-02 11:55:00,160.08,160.21,160.07,160.07,5331.0,160.08,160.21,160.07,160.07,5331.0
2018-01-02 12:00:00,160.12,160.3,160.12,160.24,2401.0,160.12,160.3,160.12,160.24,2401.0
2018-01-02 12:05:00,160.35,160.43,160.26,160.39,2397.0,160.35,160.43,160.26,160.39,2397.0
2018-01-02 12:10:00,160.44,160.45,160.01,160.01,1900.0,160.44,160.45,160.01,160.01,1900.0
2018-01-02 12:15:00,160.3,160.31,160.12,160.17,1677.0,160.3,160.31,160.12,160.17,1677.0
2018-01-02 12:20:00,160.14,160.33,160.1,160.18,2400.0,160.14,160.33,160.1,160.18,2400.0
2018-01-02 12:25:00,160.28,160.35,160.08,160.33,1000.0,160.28,160.35,160.08,160.33,1000.0
2018-01-02 12:30:00,160.31,160.41,160.31,160.37,1500.0,160.31,160.41,160.31,160.37,1500.0
2018-01-02 12:35:00,160.38,160.42,160.19,160.31,2907.0,160.38,160.42,160.19,160.31,2907.0
2018-01-02 12:40:00,160.46,160.53,160.31,160.31,2263.0,160.46,160.53,160.31,160.31,2263.0
2018-01-02 12:45:00,160.38,160.38,160.21,160.3,2039.0,160.38,160.38,160.21,160.3,2039.0
2018-01-02 12:50:00,160.27,160.4,160.21,160.28,1100.0,160.27,160.4,160.21,160.28,1100.0
2018-01-02 12:55:00,160.36,160.39,160.24,160.38,1613.0,160.36,160.39,160.24,160.38,1613.0
2018-01-02 13:00:00,160.28,160.39,160.25,160.39,1028.0,160.28,160.39,160.25,160.39,1028.0
2018-01-02 13:05:00,160.42,160.43,160.42,160.43,500.0,160.42,160.43,160.42,160.43,500.0
2018-01-02 13:10:00,160.31,160.42,160.31,160.42,1500.0,160.31,160.42,160.31,160.42,1500.0
2018-01-02 13:15:00,160.42,160.42,160.04,160.09,2100.0,160.42,160.42,160.04,160.09,2100.0
2018-01-02 13:20:00,160.09,160.14,160.08,160.13,981.0,160.09,160.14,160.08,160.13,981.0
2018-01-02 13:25:00,160.03,160.03,159.96,159.99,800.0,160.03,160.03,159.96,159.99,800.0
2018-01-02 13:30:00,159.99,160.08,159.77,159.83,4022.0,159.99,160.08,159.77,159.83,4022.0
2018-01-02 13:35:00,159.77,159.82,159.76,159.78,1790.0,159.77,159.82,159.76,159.78,1790.0
2018-01-02 13:40:00,159.72,159.72,159.65,159.72,600.0,159.72,159.72,159.65,159.72,600.0
2018-01-02 13:45:00,159.67,159.67,159.51,159.51,700.0,159.67,159.67,159.51,159.51,700.0
2018-01-02 13:50:00,159.56,159.61,159.35,159.35,11409.0,159.56,159.61,159.35,159.35,11409.0
2018-01-02 13:55:00,159.37,159.51,159.37,159.49,1400.0,159.37,159.51,159.37,159.49,1400.0
2018-01-02 14:00:00,159.54,159.56,159.42,159.42,1747.0,159.54,159.56,159.42,159.42,1747.0
2018-01-02 14:05:00,159.47,159.47,159.12,159.12,5232.0,159.47,159.47,159.12,159.12,5232.0
2018-01-02 14:10:00,159.17,159.28,159.1,159.13,5800.0,159.17,159.28,159.1,159.13,5800.0
2018-01-02 14:15:00,159.11,159.12,159.01,159.02,1265.0,159.11,159.12,159.01,159.02,1265.0
2018-01-02 14:20:00,159.02,159.02,158.87,158.88,625.0,159.02,159.02,158.87,158.88,625.0
2018-01-02 14:25:00,158.8,158.85,158.55,158.66,4160.0,158.8,158.85,158.55,158.66,4160.0
2018-01-02 14:30:00,158.56,158.71,158.52,158.53,1304.0,158.56,158.71,158.52,158.53,1304.0
2018-01-02 14:35:00,158.64,158.64,158.28,158.39,1300.0,158.64,158.64,158.28,158.39,1300.0
2018-01-02 14:40:00,158.45,158.49,158.29,158.44,3275.0,158.45,158.49,158.29,158.44,3275.0
2018-01-02 14:45:00,158.53,158.53,158.33,158.33,1676.0,158.53,158.53,158.33,158.33,1676.0
2018-01-02 14:50:00,158.46,158.47,158.3,158.39,1000.0,158.46,158.47,158.3,158.39,1000.0
2018-01-02 14:55:00,158.46,158.46,158.15,158.15,2030.0,158.46,158.46,158.15,158.15,2030.0
2018-01-02 15:00:00,158.17,158.17,157.93,158.04,2157.0,158.17,158.17,157.93,158.04,2157.0
2018-01-02 15:05:00,157.98,158.06,157.98,158.04,1363.0,157.98,158.06,157.98,158.04,1363.0
2018-01-02 15:10:00,158.09,158.15,157.82,157.92,6315.0,158.09,158.15,157.82,157.92,6315.0
2018-01-02 15:15:00,157.89,157.9,157.75,157.8,2901.0,157.89,157.9,157.75,157.8,2901.0
2018-01-02 15:20:00,157.76,157.76,157.53,157.68,960.0,157.76,157.76,157.53,157.68,960.0
2018-01-02 15:25:00,157.68,157.84,157.64,157.74,4920.0,157.68,157.84,157.64,157.74,4920.0
2018-01-02 15:30:00,157.73,157.78,157.72,157.74,1546.0,157.73,157.78,157.72,157.74,1546.0
2018-01-02 15:35:00,157.71,157.89,157.63,157.79,6697.0,157.71,157.89,157.63,157.79,6697.0
2018-01-02 15:40:00,157.86,157.89,157.81,157.88,2165.0,157.86,157.89,157.81,157.88,2165.0
2018-01-02 15:45:00,157.9,157.92,157.69,157.69,7433.0,157.9,157.92,157.69,157.69,7433.0
2018-01-02 15:50:00,157.79,157.9,157.79,157.84,5161.0,157.79,157.9,157.79,157.84,5161.0
2018-01-02 15:55:00,157.83,157.84,157.6,157.76,18062.0,157.83,157.84,157.6,157.76,18062.0
2018-01-03 09:30:00,157.9,158.41,157.9,158.37,5148.0,157.9,158.41,157.9,158.37,5148.0
2018-01-03 09:35:00,158.0,158.25,157.85,158.24,6400.0,158.0,158.25,157.85,158.24,6400.0
2018-01-03 09:40:00,158.27,158.66,158.21,158.27,3240.0,158.27,158.66,158.21,158.27,3240.0
2018-01-03 09:45:00,158.46,158.77,158.35,158.57,3775.0,158.46,158.77,158.35,158.57,3775.0
2018-01-03 09:50:00,158.75,159.24,158.68,159.14,3593.0,158.75,159.24,158.68,159.14,3593.0
2018-01-03 09:55:00,159.11,159.5,159.04,159.21,3400.0,159.11,159.5,159.04,159.21,3400.0
2018-01-03 10:00:00,159.09,159.86,159.08,159.72,7808.0,159.09,159.86,159.08,159.72,7808.0
2018-01-03 10:05:00,159.46,159.69,159.24,159.44,2826.0,159.46,159.69,159.24,159.44,2826.0
2018-01-03 10:10:00,159.45,159.78,159.4,159.71,2519.0,159.45,159.78,159.4,159.71,2519.0
2018-01-03 10:15:00,159.78,159.78,159.48,159.48,3113.0,159.78,159.78,159.48,159.48,3113.0
2018-01-03 10:20:00,159.58,159.8,159.51,159.77,3452.0,159.58,159.8,159.51,159.77,3452.0
2018-01-03 10:25:00,159.83,160.5,159.83,160.11,2900.0,159.83,160.5,159.83,160.11,2900.0
2018-01-03 10:30:00,160.29,160.75,160.07,160.75,31837.0,160.29,160.75,160.07,160.75,31837.0
2018-01-03 10:35:00,160.56,161.13,160.55,161.13,2901.0,160.56,161.13,160.55,161.13,2901.0
2018-01-03 10:40:00,160.91,161.15,160.65,160.66,3354.0,160.91,161.15,160.65,160.66,3354.0
2018-01-03 10:45:00,160.61,160.95,160.5,160.84,6700.0,160.61,160.95,160.5,160.84,6700.0
2018-01-03 10:50:00,160.87,161.07,160.47,160.5,6739.0,160.87,161.07,160.47,160.5,6739.0
2018-01-03 10:55:00,160.5,160.56,160.34,160.5,5110.0,160.5,160.56,160.34,160.5,5110.0
2018-01-03 11:00:00,160.43,160.62,160.2,160.46,7656.0,160.43,160.62,160.2,160.46,7656.0
2018-01-03 11:05:00,160.51,160.56,160.39,160.55,3215.0,160.51,160.56,160.39,160.55,3215.0
2018-01-03 11:10:00,160.62,161.16,160.62,160.68,2825.0,160.62,161.16,160.62,160.68,2825.0
2018-01-03 11:15:00,160.9,161.0,160.83,160.89,700.0,160.9,161.0,160.83,160.89,700.0
2018-01-03 11:20:00,160.84,161.39,160.83,161.01,5885.0,160.84,161.39,160.83,161.01,5885.0
2018-01-03 11:25:00,161.11,161.38,161.11,161.38,500.0,161.11,161.38,161.11,161.38,500.0
2018-01-03 11:30:00,161.12,161.24,160.96,160.96,1035.0,161.12,161.24,160.96,160.96,1035.0
2018-01-03 11:35:00,161.18,161.18,160.93,160.93,1200.0,161.18,161.18,160.93,160.93,1200.0
2018-01-03 11:40:00,160.93,161.0,160.68,160.79,1400.0,160.93,161.0,160.68,160.79,1400.0
2018-01-03 11:45:00,160.73,161.63,160.59,161.5,9776.0,160.73,161.63,160.59,161.5,9776.0
2018-01-03 11:50:00,161.39,161.39,161.22,161.22,300.0,161.39,161.39,161.22,161.22,300.0
2018-01-03 11:55:00,161.23,161.24,161.0,161.11,5261.0,161.23,161.24,161.0,161.11,5261.0
2018-01-03 12:00:00,161.04,161.28,161.01,161.28,6396.0,161.04,161.28,161.01,161.28,6396.0
2018-01-03 12:05:00,161.25,161.45,161.22,161.23,1100.0,161.25,161.45,161.22,161.23,1100.0
2018-01-03 12:10:00,161.28,161.31,161.16,161.3,1304.0,161.28,161.31,161.16,161.3,1304.0
2018-01-03 12:15:00,161.25,161.31,161.24,161.31,1138.0,161.25,161.31,161.24,161.31,1138.0
2018-01-03 12:20:00,161.31,161.31,161.31,161.31,0.0,161.31,161.31,161.31,161.31,0.0
2018-01-03 12:25:00,161.38,161.41,161.34,161.41,600.0,161.38,161.41,161.34,161.41,600.0
2018-01-03 12:30:00,161.28,161.46,161.28,161.46,400.0,161.28,161.46,161.28,161.46,400.0
2018-01-03 12:35:00,161.35,161.44,161.23,161.44,2920.0,161.35,161.44,161.23,161.44,2920.0
2018-01-03 12:40:00,161.3,161.37,161.3,161.37,400.0,161.3,161.37,161.3,161.37,400.0
2018-01-03 12:45:00,161.37,161.42,161.37,161.4,1200.0,161.37,161.42,161.37,161.4,1200.0
2018-01-03 12:50:00,161.34,161.34,161.29,161.29,600.0,161.34,161.34,161.29,161.29,600.0
2018-01-03 12:55:00,161.37,161.41,161.26,161.41,1676.0,161.37,161.41,161.26,161.41,1676.0
2018-01-03 13:00:00,161.34,161.56,161.34,161.5,5015.0,161.34,161.56,161.34,161.5,5015.0
2018-01-03 13:05:00,161.5,161.66,161.5,161.61,4279.0,161.5,161.66,161.5,161.61,4279.0
2018-01-03 13:10:00,161.61,161.85,161.57,161.57,8099.0,161.61,161.85,161.57,161.57,8099.0
2018-01-03 13:15:00,161.59,161.62,161.54,161.54,501.0,161.59,161.62,161.54,161.54,501.0
2018-01-03 13:20:00,161.59,161.67,161.59,161.64,1100.0,161.59,161.67,161.59,161.64,1100.0
2018-01-03 13:25:00,161.63,161.72,161.58,161.63,4097.0,161.63,161.72,161.58,161.63,4097.0
2018-01-03 13:30:00,161.63,161.79,161.53,161.74,2100.0,161.63,161.79,161.53,161.74,2100.0
2018-01-03 13:35:00,161.69,161.72,161.64,161.72,1527.0,161.69,161.72,161.64,161.72,1527.0
2018-01-03 13:40:00,161.7,161.73,161.63,161.63,1300.0,161.7,161.73,161.63,161.63,1300.0
2018-01-03 13:45:00,161.63,161.84,161.62,161.84,800.0,161.63,161.84,161.62,161.84,800.0
2018-01-03 13:50:00,161.84,161.86,161.73,161.73,750.0,161.84,161.86,161.73,161.73,750.0
2018-01-03 13:55:00,161.73,161.82,161.73,161.82,300.0,161.73,161.82,161.73,161.82,300.0
2018-01-03 14:00:00,161.73,161.88,161.73,161.82,1761.0,161.73,161.88,161.73,161.82,1761.0
2018-01-03 14:05:00,161.83,161.85,161.79,161.84,1822.0,161.83,161.85,161.79,161.84,1822.0
2018-01-03 14:10:00,161.82,161.89,161.79,161.85,2702.0,161.82,161.89,161.79,161.85,2702.0
2018-01-03 14:15:00,161.88,161.94,161.74,161.87,3500.0,161.88,161.94,161.74,161.87,3500.0
2018-01-03 14:20:00,161.88,161.88,161.74,161.84,1267.0,161.88,161.88,161.74,161.84,1267.0
2018-01-03 14:25:00,161.91,161.97,161.91,161.97,625.0,161.91,161.97,161.91,161.97,625.0
2018-01-03 14:30:00,161.99,162.09,161.94,162.08,1620.0,161.99,162.09,161.94,162.08,1620.0
2018-01-03 14:35:00,162.08,162.36,161.99,161.99,2664.0,162.08,162.36,161.99,161.99,2664.0
2018-01-03 14:40:00,162.14,162.14,161.88,162.01,600.0,162.14,162.14,161.88,162.01,600.0
2018-01-03 14:45:00,161.87,162.03,161.87,161.91,2000.0,161.87,162.03,161.87,161.91,2000.0
2018-01-03 14:50:00,161.8,161.95,161.78,161.92,1600.0,161.8,161.95,161.78,161.92,1600.0
2018-01-03 14:55:00,161.88,161.93,161.78,161.91,3830.0,161.88,161.93,161.78,161.91,3830.0
2018-01-03 15:00:00,161.86,161.94,161.67,161.67,3122.0,161.86,161.94,161.67,161.67,3122.0
2018-01-03 15:05:00,161.66,161.66,161.38,161.38,1560.0,161.66,161.66,161.38,161.38,1560.0
2018-01-03 15:10:00,161.35,161.51,161.33,161.43,3365.0,161.35,161.51,161.33,161.43,3365.0
2018-01-03 15:15:00,161.39,161.68,161.38,161.65,3151.0,161.39,161.68,161.38,161.65,3151.0
2018-01-03 15:20:00,161.75,161.8,161.64,161.69,3800.0,161.75,161.8,161.64,161.69,3800.0
2018-01-03 15:25:00,161.67,161.86,161.67,161.86,1809.0,161.67,161.86,161.67,161.86,1809.0
2018-01-03 15:30:00,161.87,161.98,161.8,161.98,2001.0,161.87,161.98,161.8,161.98,2001.0
2018-01-03 15:35:00,161.95,162.34,161.92,162.33,4362.0,161.95,162.34,161.92,162.33,4362.0
2018-01-03 15:40:00,162.36,162.37,162.23,162.24,6316.0,162.36,162.37,162.23,162.24,6316.0
2018-01-03 15:45:00,162.34,162.34,162.2,162.21,4478.0,162.34,162.34,162.2,162.21,4478.0
2018-01-03 15:50:00,162.08,162.13,162.03,162.04,4569.0,162.08,162.13,162.03,162.04,4569.0
2018-01-03 15:55:00,162.02,162.12,161.97,161.98,18664.0,162.02,162.12,161.97,161.98,18664.0
2018-01-04 09:30:00,162.91,164.43,162.51,163.99,10787.0,162.91,164.43,162.51,163.99,10787.0
2018-01-04 09:35:00,164.16,164.85,164.03,164.85,3600.0,164.16,164.85,164.03,164.85,3600.0
2018-01-04 09:40:00,164.72,165.4,164.57,164.86,8450.0,164.72,165.4,164.57,164.86,8450.0
2018-01-04 09:45:00,165.03,165.14,164.65,164.8,4000.0,165.03,165.14,164.65,164.8,4000.0
2018-01-04 09:50:00,164.71,165.17,164.71,165.17,1925.0,164.71,165.17,164.71,165.17,1925.0
2018-01-04 09:55:00,165.23,165.62,165.23,165.43,7720.0,165.23,165.62,165.23,165.43,7720.0
2018-01-04 10:00:00,165.44,165.7,164.58,164.69,7991.0,165.44,165.7,164.58,164.69,7991.0
2018-01-04 10:05:00,164.64,164.75,164.28,164.75,3840.0,164.64,164.75,164.28,164.75,3840.0
2018-01-04 10:10:00,164.68,164.94,164.62,164.73,2325.0,164.68,164.94,164.62,164.73,2325.0
2018-01-04 10:15:00,164.7,164.79,164.57,164.6,1400.0,164.7,164.79,164.57,164.6,1400.0
2018-01-04 10:20:00,164.68,164.81,164.62,164.64,750.0,164.68,164.81,164.62,164.64,750.0
2018-01-04 10:25:00,164.61,164.62,164.3,164.33,2546.0,164.61,164.62,164.3,164.33,2546.0
2018-01-04 10:30:00,164.5,164.63,164.43,164.51,1350.0,164.5,164.63,164.43,164.51,1350.0
2018-01-04 10:35:00,164.59,164.92,164.58,164.92,2415.0,164.59,164.92,164.58,164.92,2415.0
2018-01-04 10:40:00,164.94,165.19,164.93,165.16,4400.0,164.94,165.19,164.93,165.16,4400.0
2018-01-04 10:45:00,165.14,165.18,164.96,164.96,4486.0,165.14,165.18,164.96,164.96,4486.0
2018-01-04 10:50:00,164.97,165.0,164.82,164.95,1900.0,164.97,165.0,164.82,164.95,1900.0
2018-01-04 10:55:00,164.83,165.07,164.83,165.07,600.0,164.83,165.07,164.83,165.07,600.0
2018-01-04 11:00:00,165.31,165.45,165.16,165.23,3200.0,165.31,165.45,165.16,165.23,3200.0
2018-01-04 11:05:00,165.32,165.43,165.27,165.43,900.0,165.32,165.43,165.27,165.43,900.0
2018-01-04 11:10:00,165.36,165.38,165.19,165.25,4500.0,165.36,165.38,165.19,165.25,4500.0
2018-01-04 11:15:00,165.22,165.37,164.99,165.1,10104.0,165.22,165.37,164.99,165.1,10104.0
2018-01-04 11:20:00,165.05,165.11,164.81,165.06,8328.0,165.05,165.11,164.81,165.06,8328.0
2018-01-04 11:25:00,165.03,165.07,164.94,165.01,11448.0,165.03,165.07,164.94,165.01,11448.0
2018-01-04 11:30:00,165.05,165.29,164.98,165.2,3822.0,165.05,165.29,164.98,165.2,3822.0
2018-01-04 11:35:00,165.3,165.46,165.09,165.12,5155.0,165.3,165.46,165.09,165.12,5155.0
2018-01-04 11:40:00,165.16,165.29,165.08,165.14,1800.0,165.16,165.29,165.08,165.14,1800.0
2018-01-04 11:45:00,165.03,165.24,165.03,165.14,884.0,165.03,165.24,165.03,165.14,884.0
2018-01-04 11:50:00,165.13,165.41,165.13,165.31,5010.0,165.13,165.41,165.13,165.31,5010.0
2018-01-04 11:55:00,165.29,165.45,165.24,165.28,6382.0,165.29,165.45,165.24,165.28,6382.0
2018-01-04 12:00:00,165.24,165.5,165.24,165.5,2150.0,165.24,165.5,165.24,165.5,2150.0
2018-01-04 12:05:00,165.44,165.59,165.44,165.56,700.0,165.44,165.59,165.44,165.56,700.0
2018-01-04 12:10:00,165.56,165.57,165.28,165.4,4747.0,165.56,165.57,165.28,165.4,4747.0
2018-01-04 12:15:00,165.41,165.45,165.35,165.44,1300.0,165.41,165.45,165.35,165.44,1300.0
2018-01-04 12:20:00,165.19,165.31,165.0,165.0,3885.0,165.19,165.31,165.0,165.0,3885.0
2018-01-04 12:25:00,164.92,165.1,164.8,164.8,1800.0,164.92,165.1,164.8,164.8,1800.0
2018-01-04 12:30:00,164.87,165.06,164.83,164.93,3600.0,164.87,165.06,164.83,164.93,3600.0
2018-01-04 12:35:00,164.87,164.98,164.8,164.96,3714.0,164.87,164.98,164.8,164.96,3714.0
2018-01-04 12:40:00,164.85,164.97,164.78,164.87,3383.0,164.85,164.97,164.78,164.87,3383.0
2018-01-04 12:45:00,164.84,164.88,164.76,164.76,900.0,164.84,164.88,164.76,164.76,900.0
2018-01-04 12:50:00,164.86,164.91,164.54,164.64,2000.0,164.86,164.91,164.54,164.64,2000.0
2018-01-04 12:55:00,164.65,164.77,164.62,164.62,800.0,164.65,164.77,164.62,164.62,800.0
2018-01-04 13:00:00,164.71,164.86,164.71,164.8,6150.0,164.71,164.86,164.71,164.8,6150.0
2018-01-04 13:05:00,164.79,164.87,164.56,164.62,2496.0,164.79,164.87,164.56,164.62,2496.0
2018-01-04 13:10:00,164.67,164.81,164.57,164.75,9074.0,164.67,164.81,164.57,164.75,9074.0
2018-01-04 13:15:00,164.66,164.92,164.65,164.83,7000.0,164.66,164.92,164.65,164.83,7000.0
2018-01-04 13:20:00,164.86,165.07,164.84,165.04,3016.0,164.86,165.07,164.84,165.04,3016.0
2018-01-04 13:25:00,165.05,165.17,164.96,165.1,4600.0,165.05,165.17,164.96,165.1,4600.0
2018-01-04 13:30:00,165.12,165.12,165.02,165.06,700.0,165.12,165.12,165.02,165.06,700.0
2018-01-04 13:35:00,165.15,165.24,165.15,165.22,1000.0,165.15,165.24,165.15,165.22,1000.0
2018-01-04 13:40:00,165.19,165.26,165.12,165.16,2690.0,165.19,165.26,165.12,165.16,2690.0
2018-01-04 13:45:00,165.11,165.32,165.11,165.2,2300.0,165.11,165.32,165.11,165.2,2300.0
2018-01-04 13:50:00,165.31,165.33,165.13,165.17,1395.0,165.31,165.33,165.13,165.17,1395.0
2018-01-04 13:55:00,165.15,165.17,164.95,165.17,3764.0,165.15,165.17,164.95,165.17,3764.0
2018-01-04 14:00:00,165.0,165.03,164.86,164.91,2825.0,165.0,165.03,164.86,164.91,2825.0
2018-01-04 14:05:00,164.98,165.26,164.94,164.97,7458.0,164.98,165.26,164.94,164.97,7458.0
2018-01-04 14:10:00,164.93,165.1,164.86,164.96,4150.0,164.93,165.1,164.86,164.96,4150.0
2018-01-04 14:15:00,164.98,165.04,164.72,164.72,4040.0,164.98,165.04,164.72,164.72,4040.0
2018-01-04 14:20:00,164.64,164.64,164.34,164.45,4300.0,164.64,164.64,164.34,164.45,4300.0
2018-01-04 14:25:00,164.49,164.53,164.05,164.2,3021.0,164.49,164.53,164.05,164.2,3021.0
2018-01-04 14:30:00,164.2,164.21,164.2,164.21,400.0,164.2,164.21,164.2,164.21,400.0
2018-01-04 14:35:00,164.13,164.25,164.1,164.18,1683.0,164.13,164.25,164.1,164.18,1683.0
2018-01-04 14:40:00,164.15,164.21,164.1,164.14,1600.0,164.15,164.21,164.1,164.14,1600.0
2018-01-04 14:45:00,164.14,164.17,163.9,164.17,4321.0,164.14,164.17,163.9,164.17,4321.0
2018-01-04 14:50:00,164.08,164.17,163.99,164.12,4565.0,164.08,164.17,163.99,164.12,4565.0
2018-01-04 14:55:00,164.12,164.16,164.05,164.05,1200.0,164.12,164.16,164.05,164.05,1200.0
2018-01-04 15:00:00,164.09,164.19,164.07,164.17,1700.0,164.09,164.19,164.07,164.17,1700.0
2018-01-04 15:05:00,164.13,164.2,164.03,164.07,3480.0,164.13,164.2,164.03,164.07,3480.0
2018-01-04 15:10:00,164.12,164.21,164.07,164.21,1307.0,164.12,164.21,164.07,164.21,1307.0
2018-01-04 15:15:00,164.24,164.33,164.14,164.31,3099.0,164.24,164.33,164.14,164.31,3099.0
2018-01-04 15:20:00,164.3,164.3,164.05,164.07,2185.0,164.3,164.3,164.05,164.07,2185.0
2018-01-04 15:25:00,164.05,164.16,164.05,164.13,3400.0,164.05,164.16,164.05,164.13,3400.0
2018-01-04 15:30:00,164.12,164.14,164.09,164.09,1550.0,164.12,164.14,164.09,164.09,1550.0
2018-01-04 15:35:00,164.1,164.18,164.08,164.11,6218.0,164.1,164.18,164.08,164.11,6218.0
2018-01-04 15:40:00,164.14,164.14,163.97,164.08,8400.0,164.14,164.14,163.97,164.08,8400.0
2018-01-04 15:45:00,164.05,164.15,164.05,164.07,7048.0,164.05,164.15,164.05,164.07,7048.0
2018-01-04 15:50:00,163.95,163.96,163.87,163.93,12480.0,163.95,163.96,163.87,163.93,12480.0
2018-01-04 15:55:00,163.94,164.01,163.89,163.97,22061.0,163.94,164.01,163.89,163.97,22061.0
2018-01-05 09:30:00,165.05,165.59,164.89,165.16,10276.0,165.05,165.59,164.89,165.16,10276.0
2018-01-05 09:35:00,164.81,164.82,164.45,164.45,800.0,164.81,164.82,164.45,164.45,800.0
2018-01-05 09:40:00,164.55,165.03,164.01,164.37,6814.0,164.55,165.03,164.01,164.37,6814.0
2018-01-05 09:45:00,164.53,164.61,164.18,164.22,1600.0,164.53,164.61,164.18,164.22,1600.0
2018-01-05 09:50:00,164.14,164.46,163.97,163.97,5697.0,164.14,164.46,163.97,163.97,5697.0
2018-01-05 09:55:00,163.98,164.42,163.52,164.15,5100.0,163.98,164.42,163.52,164.15,5100.0
2018-01-05 10:00:00,163.87,164.21,163.87,164.08,5503.0,163.87,164.21,163.87,164.08,5503.0
2018-01-05 10:05:00,163.95,163.96,163.85,163.88,700.0,163.95,163.96,163.85,163.88,700.0
2018-01-05 10:10:00,163.86,163.95,163.56,163.84,5000.0,163.86,163.95,163.56,163.84,5000.0
2018-01-05 10:15:00,163.76,163.81,163.48,163.48,2500.0,163.76,163.81,163.48,163.48,2500.0
2018-01-05 10:20:00,163.51,163.64,163.32,163.38,2574.0,163.51,163.64,163.32,163.38,2574.0
2018-01-05 10:25:00,163.5,163.57,163.26,163.53,2750.0,163.5,163.57,163.26,163.53,2750.0
2018-01-05 10:30:00,163.65,163.73,163.59,163.73,900.0,163.65,163.73,163.59,163.73,900.0
2018-01-05 10:35:00,163.7,163.91,163.58,163.9,4902.0,163.7,163.91,163.58,163.9,4902.0
2018-01-05 10:40:00,163.9,164.09,163.9,164.06,2500.0,163.9,164.09,163.9,164.06,2500.0
2018-01-05 10:45:00,163.96,163.96,163.69,163.69,2986.0,163.96,163.96,163.69,163.69,2986.0
2018-01-05 10:50:00,163.9,163.9,163.38,163.55,4418.0,163.9,163.9,163.38,163.55,4418.0
2018-01-05 10:55:00,163.45,163.75,163.36,163.61,10306.0,163.45,163.75,163.36,163.61,10306.0
2018-01-05 11:00:00,163.54,164.0,163.54,164.0,6884.0,163.54,164.0,163.54,164.0,6884.0
2018-01-05 11:05:00,164.08,164.54,164.08,164.36,3670.0,164.08,164.54,164.08,164.36,3670.0
2018-01-05 11:10:00,164.34,164.36,164.26,164.26,700.0,164.34,164.36,164.26,164.26,700.0
2018-01-05 11:15:00,164.34,164.67,164.3,164.67,3003.0,164.34,164.67,164.3,164.67,3003.0
2018-01-05 11:20:00,164.58,164.58,164.36,164.36,2213.0,164.58,164.58,164.36,164.36,2213.0
2018-01-05 11:25:00,164.54,164.69,164.42,164.61,8671.0,164.54,164.69,164.42,164.61,8671.0
2018-01-05 11:30:00,164.59,164.83,164.45,164.68,4838.0,164.59,164.83,164.45,164.68,4838.0
2018-01-05 11:35:00,164.87,165.12,164.74,165.0,6100.0,164.87,165.12,164.74,165.0,6100.0
2018-01-05 11:40:00,164.97,164.97,164.78,164.78,500.0,164.97,164.97,164.78,164.78,500.0
2018-01-05 11:45:00,164.72,164.91,164.7,164.83,1751.0,164.72,164.91,164.7,164.83,1751.0
2018-01-05 11:50:00,165.1,165.1,165.0,165.0,400.0,165.1,165.1,165.0,165.0,400.0
2018-01-05 11:55:00,165.1,165.1,164.69,164.7,5582.0,165.1,165.1,164.69,164.7,5582.0
2018-01-05 12:00:00,164.7,164.7,164.46,164.48,600.0,164.7,164.7,164.46,164.48,600.0
2018-01-05 12:05:00,164.48,164.84,164.48,164.71,4776.0,164.48,164.84,164.48,164.71,4776.0
2018-01-05 12:10:00,164.87,164.91,164.86,164.91,233.0,164.87,164.91,164.86,164.91,233.0
2018-01-05 12:15:00,164.94,165.14,164.85,164.91,5723.0,164.94,165.14,164.85,164.91,5723.0
2018-01-05 12:20:00,164.93,165.19,164.92,165.19,1554.0,164.93,165.19,164.92,165.19,1554.0
2018-01-05 12:25:00,165.06,165.12,165.0,165.07,3674.0,165.06,165.12,165.0,165.07,3674.0
2018-01-05 12:30:00,165.06,165.16,164.96,165.11,2488.0,165.06,165.16,164.96,165.11,2488.0
2018-01-05 12:35:00,165.13,165.14,165.02,165.11,1513.0,165.13,165.14,165.02,165.11,1513.0
2018-01-05 12:40:00,165.06,165.2,164.98,165.03,4494.0,165.06,165.2,164.98,165.03,4494.0
2018-01-05 12:45:00,165.06,165.07,165.03,165.07,300.0,165.06,165.07,165.03,165.07,300.0
2018-01-05 12:50:00,165.01,165.04,164.98,165.02,9805.0,165.01,165.04,164.98,165.02,9805.0
2018-01-05 12:55:00,164.97,165.15,164.97,165.06,3639.0,164.97,165.15,164.97,165.06,3639.0
2018-01-05 13:00:00,165.06,165.06,165.06,165.06,100.0,165.06,165.06,165.06,165.06,100.0
2018-01-05 13:05:00,165.14,165.14,165.03,165.03,304.0,165.14,165.14,165.03,165.03,304.0
2018-01-05 13:10:00,164.98,165.11,164.96,165.06,3525.0,164.98,165.11,164.96,165.06,3525.0
2018-01-05 13:15:00,165.12,165.35,165.09,165.35,2700.0,165.12,165.35,165.09,165.35,2700.0
2018-01-05 13:20:00,165.23,165.24,165.07,165.23,1600.0,165.23,165.24,165.07,165.23,1600.0
2018-01-05 13:25:00,165.14,165.46,165.14,165.42,1857.0,165.14,165.46,165.14,165.42,1857.0
2018-01-05 13:30:00,165.4,165.4,165.3,165.3,200.0,165.4,165.4,165.3,165.3,200.0
2018-01-05 13:35:00,165.27,165.36,165.12,165.26,1700.0,165.27,165.36,165.12,165.26,1700.0
2018-01-05 13:40:00,165.21,165.3,165.07,165.25,2650.0,165.21,165.3,165.07,165.25,2650.0
2018-01-05 13:45:00,165.18,165.21,165.09,165.2,2340.0,165.18,165.21,165.09,165.2,2340.0
2018-01-05 13:50:00,165.19,165.28,165.04,165.2,2622.0,165.19,165.28,165.04,165.2,2622.0
2018-01-05 13:55:00,165.21,165.47,165.2,165.38,4900.0,165.21,165.47,165.2,165.38,4900.0
2018-01-05 14:00:00,165.3,165.33,165.11,165.18,2000.0,165.3,165.33,165.11,165.18,2000.0
2018-01-05 14:05:00,165.15,165.15,165.14,165.14,200.0,165.15,165.15,165.14,165.14,200.0
2018-01-05 14:10:00,165.13,165.24,165.13,165.13,2926.0,165.13,165.24,165.13,165.13,2926.0
2018-01-05 14:15:00,165.13,165.22,165.13,165.18,1345.0,165.13,165.22,165.13,165.18,1345.0
2018-01-05 14:20:00,165.14,165.28,165.13,165.13,2800.0,165.14,165.28,165.13,165.13,2800.0
2018-01-05 14:25:00,165.12,165.41,165.12,165.41,4951.0,165.12,165.41,165.12,165.41,4951.0
2018-01-05 14:30:00,165.33,165.39,165.28,165.39,25400.0,165.33,165.39,165.28,165.39,25400.0
2018-01-05 14:35:00,165.31,165.69,165.24,165.54,5537.0,165.31,165.69,165.24,165.54,5537.0
2018-01-05 14:40:00,165.59,165.88,165.59,165.78,4243.0,165.59,165.88,165.59,165.78,4243.0
2018-01-05 14:45:00,165.78,165.85,165.67,165.71,2462.0,165.78,165.85,165.67,165.71,2462.0
2018-01-05 14:50:00,165.6,165.81,165.58,165.66,3750.0,165.6,165.81,165.58,165.66,3750.0
2018-01-05 14:55:00,165.57,165.64,165.5,165.58,932.0,165.57,165.64,165.5,165.58,932.0
2018-01-05 15:00:00,165.51,165.59,165.51,165.59,1800.0,165.51,165.59,165.51,165.59,1800.0
2018-01-05 15:05:00,165.59,166.32,165.59,166.31,9324.0,165.59,166.32,165.59,166.31,9324.0
2018-01-05 15:10:00,166.24,166.3,165.98,166.26,19322.0,166.24,166.3,165.98,166.26,19322.0
2018-01-05 15:15:00,166.29,166.32,166.15,166.24,3843.0,166.29,166.32,166.15,166.24,3843.0
2018-01-05 15:20:00,166.17,166.24,166.07,166.15,4000.0,166.17,166.24,166.07,166.15,4000.0
2018-01-05 15:25:00,166.15,166.15,165.97,166.12,5500.0,166.15,166.15,165.97,166.12,5500.0
2018-01-05 15:30:00,166.17,166.19,166.08,166.08,3110.0,166.17,166.19,166.08,166.08,3110.0
2018-01-05 15:35:00,166.12,166.33,166.09,166.32,6499.0,166.12,166.33,166.09,166.32,6499.0
2018-01-05 15:40:00,166.32,166.41,166.24,166.4,7636.0,166.32,166.41,166.24,166.4,7636.0
2018-01-05 15:45:00,166.4,166.5,166.39,166.47,4745.0,166.4,166.5,166.39,166.47,4745.0
2018-01-05 15:50:00,166.49,166.67,166.49,166.55,10045.0,166.49,166.67,166.49,166.55,10045.0
2018-01-05 15:55:00,166.56,166.62,166.48,166.55,30224.0,166.56,166.62,166.48,166.55,30224.0
2018-01-08 09:30:00,166.5,167.71,166.5,167.71,6427.0,166.5,167.71,166.5,167.71,6427.0
2018-01-08 09:35:00,167.67,167.67,166.69,166.86,1200.0,167.67,167.67,166.69,166.86,1200.0
2018-01-08 09:40:00,166.37,166.49,166.27,166.45,1300.0,166.37,166.49,166.27,166.45,1300.0
2018-01-08 09:45:00,166.08,166.45,166.02,166.14,5131.0,166.08,166.45,166.02,166.14,5131.0
2018-01-08 09:50:00,166.24,166.37,166.13,166.37,3681.0,166.24,166.37,166.13,166.37,3681.0
2018-01-08 09:55:00,166.31,166.42,166.3,166.42,800.0,166.31,166.42,166.3,166.42,800.0
2018-01-08 10:00:00,166.41,166.42,166.11,166.24,6769.0,166.41,166.42,166.11,166.24,6769.0
2018-01-08 10:05:00,166.17,166.29,166.05,166.12,3418.0,166.17,166.29,166.05,166.12,3418.0
2018-01-08 10:10:00,166.16,167.07,166.16,166.96,4400.0,166.16,167.07,166.16,166.96,4400.0
2018-01-08 10:15:00,166.75,166.77,166.45,166.45,3567.0,166.75,166.77,166.45,166.45,3567.0
2018-01-08 10:20:00,166.46,166.54,166.36,166.54,2978.0,166.46,166.54,166.36,166.54,2978.0
2018-01-08 10:25:00,166.57,166.6,166.56,166.56,2095.0,166.57,166.6,166.56,166.56,2095.0
2018-01-08 10:30:00,166.47,166.49,166.16,166.16,3655.0,166.47,166.49,166.16,166.16,3655.0
2018-01-08 10:35:00,166.23,166.28,166.16,166.16,700.0,166.23,166.28,166.16,166.16,700.0
2018-01-08 10:40:00,166.13,166.16,165.86,165.96,1530.0,166.13,166.16,165.86,165.96,1530.0
2018-01-08 10:45:00,165.93,166.09,165.93,166.01,2300.0,165.93,166.09,165.93,166.01,2300.0
2018-01-08 10:50:00,165.92,165.93,165.88,165.88,1100.0,165.92,165.93,165.88,165.88,1100.0
2018-01-08 10:55:00,166.06,166.06,165.54,165.54,1300.0,166.06,166.06,165.54,165.54,1300.0
2018-01-08 11:00:00,165.51,166.02,165.42,165.95,12153.0,165.51,166.02,165.42,165.95,12153.0
2018-01-08 11:05:00,166.0,166.0,165.94,165.94,700.0,166.0,166.0,165.94,165.94,700.0
2018-01-08 11:10:00,166.03,166.08,165.96,166.02,3569.0,166.03,166.08,165.96,166.02,3569.0
2018-01-08 11:15:00,165.96,166.03,165.87,165.97,3282.0,165.96,166.03,165.87,165.97,3282.0
2018-01-08 11:20:00,166.05,166.05,165.73,165.78,3956.0,166.05,166.05,165.73,165.78,3956.0
2018-01-08 11:25:00,165.78,165.86,165.66,165.67,3174.0,165.78,165.86,165.66,165.67,3174.0
2018-01-08 11:30:00,165.74,165.91,165.67,165.88,6120.0,165.74,165.91,165.67,165.88,6120.0
2018-01-08 11:35:00,165.96,166.01,165.79,165.79,3580.0,165.96,166.01,165.79,165.79,3580.0
2018-01-08 11:40:00,165.79,165.9,165.75,165.9,3200.0,165.79,165.9,165.75,165.9,3200.0
2018-01-08 11:45:00,165.91,165.99,165.83,165.83,1754.0,165.91,165.99,165.83,165.83,1754.0
2018-01-08 11:50:00,165.85,165.85,165.73,165.76,1902.0,165.85,165.85,165.73,165.76,1902.0
2018-01-08 11:55:00,165.76,165.92,165.69,165.84,2700.0,165.76,165.92,165.69,165.84,2700.0
2018-01-08 12:00:00,165.91,165.92,165.67,165.78,5188.0,165.91,165.92,165.67,165.78,5188.0
2018-01-08 12:05:00,165.73,165.73,165.73,165.73,100.0,165.73,165.73,165.73,165.73,100.0
2018-01-08 12:10:00,165.73,165.78,165.28,165.28,9411.0,165.73,165.78,165.28,165.28,9411.0
2018-01-08 12:15:00,165.25,165.65,165.07,165.65,5520.0,165.25,165.65,165.07,165.65,5520.0
2018-01-08 12:20:00,165.6,165.68,165.47,165.47,1645.0,165.6,165.68,165.47,165.47,1645.0
2018-01-08 12:25:00,165.44,165.55,165.24,165.29,8095.0,165.44,165.55,165.24,165.29,8095.0
2018-01-08 12:30:00,165.38,166.0,165.18,165.63,11073.0,165.38,166.0,165.18,165.63,11073.0
2018-01-08 12:35:00,165.87,166.06,165.76,166.06,3075.0,165.87,166.06,165.76,166.06,3075.0
2018-01-08 12:40:00,165.96,165.99,165.83,165.86,2310.0,165.96,165.99,165.83,165.86,2310.0
2018-01-08 12:45:00,165.83,166.17,165.82,166.05,2874.0,165.83,166.17,165.82,166.05,2874.0
2018-01-08 12:50:00,166.14,166.16,165.78,165.78,2000.0,166.14,166.16,165.78,165.78,2000.0
2018-01-08 12:55:00,165.79,166.22,165.79,166.22,2646.0,165.79,166.22,165.79,166.22,2646.0
2018-01-08 13:00:00,166.27,166.27,165.96,166.25,5448.0,166.27,166.27,165.96,166.25,5448.0
2018-01-08 13:05:00,166.16,166.28,165.9,165.95,6242.0,166.16,166.28,165.9,165.95,6242.0
2018-01-08 13:10:00,165.92,166.06,165.87,165.88,2400.0,165.92,166.06,165.87,165.88,2400.0
2018-01-08 13:15:00,165.94,165.94,165.82,165.89,900.0,165.94,165.94,165.82,165.89,900.0
2018-01-08 13:20:00,165.83,165.84,165.75,165.81,2302.0,165.83,165.84,165.75,165.81,2302.0
2018-01-08 13:25:00,165.81,165.92,165.74,165.85,4500.0,165.81,165.92,165.74,165.85,4500.0
2018-01-08 13:30:00,165.8,165.82,165.7,165.7,1734.0,165.8,165.82,165.7,165.7,1734.0
2018-01-08 13:35:00,165.78,165.87,165.73,165.83,5598.0,165.78,165.87,165.73,165.83,5598.0
2018-01-08 13:40:00,165.84,166.01,165.76,166.0,4700.0,165.84,166.01,165.76,166.0,4700.0
2018-01-08 13:45:00,165.82,165.9,165.82,165.89,400.0,165.82,165.9,165.82,165.89,400.0
2018-01-08 13:50:00,165.82,165.84,165.82,165.84,600.0,165.82,165.84,165.82,165.84,600.0
2018-01-08 13:55:00,165.9,165.9,165.78,165.87,1500.0,165.9,165.9,165.78,165.87,1500.0
2018-01-08 14:00:00,165.88,165.91,165.76,165.81,5774.0,165.88,165.91,165.76,165.81,5774.0
2018-01-08 14:05:00,165.77,165.87,165.74,165.83,4089.0,165.77,165.87,165.74,165.83,4089.0
2018-01-08 14:10:00,165.81,165.86,165.74,165.86,1100.0,165.81,165.86,165.74,165.86,1100.0
2018-01-08 14:15:00,165.76,165.83,165.73,165.76,4400.0,165.76,165.83,165.73,165.76,4400.0
2018-01-08 14:20:00,165.76,165.81,165.76,165.76,1300.0,165.76,165.81,165.76,165.76,1300.0
2018-01-08 14:25:00,165.84,165.87,165.63,165.63,5588.0,165.84,165.87,165.63,165.63,5588.0
2018-01-08 14:30:00,165.62,165.62,165.47,165.51,2017.0,165.62,165.62,165.47,165.51,2017.0
2018-01-08 14:35:00,165.47,165.54,165.45,165.46,1300.0,165.47,165.54,165.45,165.46,1300.0
2018-01-08 14:40:00,165.45,165.45,165.21,165.22,1701.0,165.45,165.45,165.21,165.22,1701.0
2018-01-08 14:45:00,165.2,165.2,164.78,165.18,6857.0,165.2,165.2,164.78,165.18,6857.0
2018-01-08 14:50:00,165.21,165.39,165.21,165.39,1597.0,165.21,165.39,165.21,165.39,1597.0
2018-01-08 14:55:00,165.38,165.57,165.37,165.51,1767.0,165.38,165.57,165.37,165.51,1767.0
2018-01-08 15:00:00,165.63,165.66,165.48,165.48,3654.0,165.63,165.66,165.48,165.48,3654.0
2018-01-08 15:05:00,165.55,165.58,165.5,165.58,2300.0,165.55,165.58,165.5,165.58,2300.0
2018-01-08 15:10:00,165.58,165.58,165.36,165.49,3350.0,165.58,165.58,165.36,165.49,3350.0
2018-01-08 15:15:00,165.47,165.54,165.35,165.35,3200.0,165.47,165.54,165.35,165.35,3200.0
2018-01-08 15:20:00,165.48,165.49,165.29,165.35,1430.0,165.48,165.49,165.29,165.35,1430.0
2018-01-08 15:25:00,165.28,165.38,165.26,165.28,2600.0,165.28,165.38,165.26,165.28,2600.0
2018-01-08 15:30:00,165.35,165.35,165.11,165.17,6500.0,165.35,165.35,165.11,165.17,6500.0
2018-01-08 15:35:00,165.17,165.46,165.17,165.39,7668.0,165.17,165.46,165.17,165.39,7668.0
2018-01-08 15:40:00,165.41,165.59,165.34,165.59,8701.0,165.41,165.59,165.34,165.59,8701.0
2018-01-08 15:45:00,165.56,165.56,165.36,165.38,6522.0,165.56,165.56,165.36,165.38,6522.0
2018-01-08 15:50:00,165.38,165.41,165.04,165.1,7541.0,165.38,165.41,165.04,165.1,7541.0
2018-01-08 15:55:00,165.1,165.17,165.05,165.08,24606.0,165.1,165.17,165.05,165.08,24606.0
2018-01-09 09:30:00,165.38,165.84,164.07,165.84,6573.0,165.38,165.84,164.07,165.84,6573.0
2018-01-09 09:35:00,165.42,165.57,164.7,165.35,3000.0,165.42,165.57,164.7,165.35,3000.0
2018-01-09 09:40:00,165.35,165.4,164.64,164.67,1800.0,165.35,165.4,164.64,164.67,1800.0
2018-01-09 09:45:00,164.66,165.06,164.66,165.06,4033.0,164.66,165.06,164.66,165.06,4033.0
2018-01-09 09:50:00,164.99,165.22,164.7,165.14,2500.0,164.99,165.22,164.7,165.14,2500.0
2018-01-09 09:55:00,165.0,165.18,164.83,165.18,900.0,165.0,165.18,164.83,165.18,900.0
2018-01-09 10:00:00,165.13,165.46,164.97,165.31,5208.0,165.13,165.46,164.97,165.31,5208.0
2018-01-09 10:05:00,165.28,165.47,164.75,164.75,7200.0,165.28,165.47,164.75,164.75,7200.0
2018-01-09 10:10:00,164.76,165.5,164.76,165.38,8800.0,164.76,165.5,164.76,165.38,8800.0
2018-01-09 10:15:00,165.39,165.58,165.05,165.39,12182.0,165.39,165.58,165.05,165.39,12182.0
2018-01-09 10:20:00,165.41,165.44,165.16,165.32,10775.0,165.41,165.44,165.16,165.32,10775.0
2018-01-09 10:25:00,165.32,165.86,165.15,165.8,11120.0,165.32,165.86,165.15,165.8,11120.0
2018-01-09 10:30:00,165.89,166.08,165.89,166.08,1500.0,165.89,166.08,165.89,166.08,1500.0
2018-01-09 10:35:00,166.0,166.05,165.39,165.39,2100.0,166.0,166.05,165.39,165.39,2100.0
2018-01-09 10:40:00,165.6,165.7,165.44,165.68,1300.0,165.6,165.7,165.44,165.68,1300.0
2018-01-09 10:45:00,165.69,165.69,165.23,165.35,2300.0,165.69,165.69,165.23,165.35,2300.0
2018-01-09 10:50:00,165.31,165.33,164.96,164.97,1900.0,165.31,165.33,164.96,164.97,1900.0
2018-01-09 10:55:00,164.91,164.92,164.87,164.88,1600.0,164.91,164.92,164.87,164.88,1600.0
2018-01-09 11:00:00,165.03,165.17,164.92,165.08,2000.0,165.03,165.17,164.92,165.08,2000.0
2018-01-09 11:05:00,165.0,165.17,164.94,164.94,6806.0,165.0,165.17,164.94,164.94,6806.0
2018-01-09 11:10:00,165.05,165.1,164.9,165.02,2236.0,165.05,165.1,164.9,165.02,2236.0
2018-01-09 11:15:00,164.96,165.03,164.82,164.96,3783.0,164.96,165.03,164.82,164.96,3783.0
2018-01-09 11:20:00,165.01,165.27,164.92,165.06,3456.0,165.01,165.27,164.92,165.06,3456.0
2018-01-09 11:25:00,164.91,165.2,164.91,165.0,2228.0,164.91,165.2,164.91,165.0,2228.0
2018-01-09 11:30:00,165.0,165.06,164.86,164.97,2157.0,165.0,165.06,164.86,164.97,2157.0
2018-01-09 11:35:00,164.94,165.17,164.89,165.17,1890.0,164.94,165.17,164.89,165.17,1890.0
2018-01-09 11:40:00,165.06,165.26,165.05,165.16,2246.0,165.06,165.26,165.05,165.16,2246.0
2018-01-09 11:45:00,165.18,165.21,165.11,165.16,2300.0,165.18,165.21,165.11,165.16,2300.0
2018-01-09 11:50:00,165.11,165.23,165.11,165.18,4310.0,165.11,165.23,165.11,165.18,4310.0
2018-01-09 11:55:00,165.24,165.37,165.22,165.28,1500.0,165.24,165.37,165.22,165.28,1500.0
2018-01-09 12:00:00,165.35,165.55,165.24,165.53,3765.0,165.35,165.55,165.24,165.53,3765.0
2018-01-09 12:05:00,165.49,165.55,165.26,165.53,1150.0,165.49,165.55,165.26,165.53,1150.0
2018-01-09 12:10:00,165.49,165.6,165.48,165.52,1500.0,165.49,165.6,165.48,165.52,1500.0
2018-01-09 12:15:00,165.56,165.62,165.44,165.47,1400.0,165.56,165.62,165.44,165.47,1400.0
2018-01-09 12:20:00,165.47,165.55,165.47,165.47,400.0,165.47,165.55,165.47,165.47,400.0
2018-01-09 12:25:00,165.55,165.55,165.22,165.24,3464.0,165.55,165.55,165.22,165.24,3464.0
2018-01-09 12:30:00,165.21,165.26,165.18,165.19,600.0,165.21,165.26,165.18,165.19,600.0
2018-01-09 12:35:00,165.2,165.31,165.18,165.2,3449.0,165.2,165.31,165.18,165.2,3449.0
2018-01-09 12:40:00,165.2,165.2,165.19,165.19,700.0,165.2,165.2,165.19,165.19,700.0
2018-01-09 12:45:00,165.18,165.37,165.18,165.28,2500.0,165.18,165.37,165.18,165.28,2500.0
2018-01-09 12:50:00,165.28,165.42,165.28,165.34,1000.0,165.28,165.42,165.28,165.34,1000.0
2018-01-09 12:55:00,165.36,165.42,165.33,165.33,1771.0,165.36,165.42,165.33,165.33,1771.0
2018-01-09 13:00:00,165.43,165.45,165.32,165.34,1391.0,165.43,165.45,165.32,165.34,1391.0
2018-01-09 13:05:00,165.46,165.46,165.36,165.37,400.0,165.46,165.46,165.36,165.37,400.0
2018-01-09 13:10:00,165.38,165.38,165.31,165.31,1800.0,165.38,165.38,165.31,165.31,1800.0
2018-01-09 13:15:00,165.31,165.36,165.28,165.36,1000.0,165.31,165.36,165.28,165.36,1000.0
2018-01-09 13:20:00,165.29,165.6,165.28,165.6,2800.0,165.29,165.6,165.28,165.6,2800.0
2018-01-09 13:25:00,165.66,165.66,165.45,165.56,1135.0,165.66,165.66,165.45,165.56,1135.0
2018-01-09 13:30:00,165.66,165.67,165.54,165.55,400.0,165.66,165.67,165.54,165.55,400.0
2018-01-09 13:35:00,165.55,165.55,165.55,165.55,0.0,165.55,165.55,165.55,165.55,0.0
2018-01-09 13:40:00,165.72,165.72,165.62,165.62,700.0,165.72,165.72,165.62,165.62,700.0
2018-01-09 13:45:00,165.64,165.7,165.54,165.63,2649.0,165.64,165.7,165.54,165.63,2649.0
2018-01-09 13:50:00,165.67,165.78,165.61,165.63,2861.0,165.67,165.78,165.61,165.63,2861.0
2018-01-09 13:55:00,165.67,165.79,165.66,165.66,1600.0,165.67,165.79,165.66,165.66,1600.0
2018-01-09 14:00:00,165.67,165.73,165.58,165.58,2100.0,165.67,165.73,165.58,165.58,2100.0
2018-01-09 14:05:00,165.61,165.66,165.54,165.6,4206.0,165.61,165.66,165.54,165.6,4206.0
2018-01-09 14:10:00,165.58,165.64,165.58,165.63,837.0,165.58,165.64,165.58,165.63,837.0
2018-01-09 14:15:00,165.59,165.59,165.37,165.42,4021.0,165.59,165.59,165.37,165.42,4021.0
2018-01-09 14:20:00,165.47,165.48,165.37,165.37,1100.0,165.47,165.48,165.37,165.37,1100.0
2018-01-09 14:25:00,165.36,165.48,165.32,165.45,3004.0,165.36,165.48,165.32,165.45,3004.0
2018-01-09 14:30:00,165.48,165.72,165.48,165.67,2900.0,165.48,165.72,165.48,165.67,2900.0
2018-01-09 14:35:00,165.6,165.73,165.6,165.73,751.0,165.6,165.73,165.6,165.73,751.0
2018-01-09 14:40:00,165.76,165.76,165.56,165.71,1800.0,165.76,165.76,165.56,165.71,1800.0
2018-01-09 14:45:00,165.63,165.77,165.63,165.73,1930.0,165.63,165.77,165.63,165.73,1930.0
2018-01-09 14:50:00,165.76,165.94,165.72,165.9,4300.0,165.76,165.94,165.72,165.9,4300.0
2018-01-09 14:55:00,165.92,165.92,165.84,165.84,500.0,165.92,165.92,165.84,165.84,500.0
2018-01-09 15:00:00,165.83,165.84,165.7,165.76,2300.0,165.83,165.84,165.7,165.76,2300.0
2018-01-09 15:05:00,165.71,165.83,165.58,165.8,3100.0,165.71,165.83,165.58,165.8,3100.0
2018-01-09 15:10:00,165.73,165.76,165.66,165.76,1800.0,165.73,165.76,165.66,165.76,1800.0
2018-01-09 15:15:00,165.7,165.76,165.63,165.68,1350.0,165.7,165.76,165.63,165.68,1350.0
2018-01-09 15:20:00,165.62,165.69,165.57,165.68,2700.0,165.62,165.69,165.57,165.68,2700.0
2018-01-09 15:25:00,165.67,165.68,165.56,165.58,3165.0,165.67,165.68,165.56,165.58,3165.0
2018-01-09 15:30:00,165.58,165.74,165.58,165.74,5120.0,165.58,165.74,165.58,165.74,5120.0
2018-01-09 15:35:00,165.73,165.76,165.57,165.57,9984.0,165.73,165.76,165.57,165.57,9984.0
2018-01-09 15:40:00,165.67,165.74,165.64,165.69,2774.0,165.67,165.74,165.64,165.69,2774.0
2018-01-09 15:45:00,165.7,165.71,165.55,165.66,9505.0,165.7,165.71,165.55,165.66,9505.0
2018-01-09 15:50:00,165.55,165.82,165.48,165.82,7905.0,165.55,165.82,165.48,165.82,7905.0
2018-01-09 15:55:00,165.83,165.85,165.69,165.79,23286.0,165.83,165.85,165.69,165.79,23286.0
2018-01-10 09:30:00,165.53,166.22,165.04,165.08,4179.0,165.53,166.22,165.04,165.08,4179.0
2018-01-10 09:35:00,165.38,165.51,164.71,165.3,4498.0,165.38,165.51,164.71,165.3,4498.0
2018-01-10 09:40:00,165.11,165.11,164.2,164.2,2483.0,165.11,165.11,164.2,164.2,2483.0
2018-01-10 09:45:00,164.36,164.8,163.89,163.89,4524.0,164.36,164.8,163.89,163.89,4524.0
2018-01-10 09:50:00,163.89,163.97,163.46,163.75,5396.0,163.89,163.97,163.46,163.75,5396.0
2018-01-10 09:55:00,163.59,163.96,163.46,163.96,1650.0,163.59,163.96,163.46,163.96,1650.0
2018-01-10 10:00:00,164.09,164.29,163.92,164.02,5525.0,164.09,164.29,163.92,164.02,5525.0
2018-01-10 10:05:00,163.97,164.32,163.97,164.3,2616.0,163.97,164.32,163.97,164.3,2616.0
2018-01-10 10:10:00,164.17,164.43,164.16,164.41,936.0,164.17,164.43,164.16,164.41,936.0
2018-01-10 10:15:00,164.55,164.77,164.39,164.66,6427.0,164.55,164.77,164.39,164.66,6427.0
2018-01-10 10:20:00,164.6,164.78,164.37,164.57,5446.0,164.6,164.78,164.37,164.57,5446.0
2018-01-10 10:25:00,164.57,165.07,164.57,164.77,5660.0,164.57,165.07,164.57,164.77,5660.0
2018-01-10 10:30:00,164.75,165.16,164.75,164.83,16917.0,164.75,165.16,164.75,164.83,16917.0
2018-01-10 10:35:00,164.86,165.24,164.84,164.87,5382.0,164.86,165.24,164.84,164.87,5382.0
2018-01-10 10:40:00,164.81,165.22,164.73,165.08,6228.0,164.81,165.22,164.73,165.08,6228.0
2018-01-10 10:45:00,165.01,165.19,164.8,164.83,5250.0,165.01,165.19,164.8,164.83,5250.0
2018-01-10 10:50:00,164.7,165.22,164.7,165.22,8608.0,164.7,165.22,164.7,165.22,8608.0
2018-01-10 10:55:00,165.13,165.13,164.9,165.04,2000.0,165.13,165.13,164.9,165.04,2000.0
2018-01-10 11:00:00,165.15,165.48,165.1,165.48,1800.0,165.15,165.48,165.1,165.48,1800.0
2018-01-10 11:05:00,165.56,165.56,165.04,165.04,1600.0,165.56,165.56,165.04,165.04,1600.0
2018-01-10 11:10:00,165.14,165.14,164.88,165.1,3837.0,165.14,165.14,164.88,165.1,3837.0
2018-01-10 11:15:00,165.0,165.17,164.81,165.17,4800.0,165.0,165.17,164.81,165.17,4800.0
2018-01-10 11:20:00,165.05,165.19,164.83,164.98,7354.0,165.05,165.19,164.83,164.98,7354.0
2018-01-10 11:25:00,165.13,165.59,164.92,165.12,15384.0,165.13,165.59,164.92,165.12,15384.0
2018-01-10 11:30:00,165.15,165.19,164.8,165.08,4968.0,165.15,165.19,164.8,165.08,4968.0
2018-01-10 11:35:00,165.17,165.2,164.87,165.0,5799.0,165.17,165.2,164.87,165.0,5799.0
2018-01-10 11:40:00,165.0,165.1,164.88,164.97,4000.0,165.0,165.1,164.88,164.97,4000.0
2018-01-10 11:45:00,164.97,165.17,164.76,164.99,3305.0,164.97,165.17,164.76,164.99,3305.0
2018-01-10 11:50:00,165.0,165.16,165.0,165.04,1180.0,165.0,165.16,165.0,165.04,1180.0
2018-01-10 11:55:00,165.05,165.15,165.0,165.0,3328.0,165.05,165.15,165.0,165.0,3328.0
2018-01-10 12:00:00,165.08,165.11,164.87,164.87,3664.0,165.08,165.11,164.87,164.87,3664.0
2018-01-10 12:05:00,164.83,165.0,164.83,164.84,4900.0,164.83,165.0,164.83,164.84,4900.0
2018-01-10 12:10:00,164.8,164.9,164.69,164.82,4598.0,164.8,164.9,164.69,164.82,4598.0
2018-01-10 12:15:00,164.84,164.94,164.81,164.94,1100.0,164.84,164.94,164.81,164.94,1100.0
2018-01-10 12:20:00,164.86,165.0,164.76,164.81,4438.0,164.86,165.0,164.76,164.81,4438.0
2018-01-10 12:25:00,164.87,165.11,164.85,164.85,5315.0,164.87,165.11,164.85,164.85,5315.0
2018-01-10 12:30:00,164.87,165.05,164.86,165.0,1600.0,164.87,165.05,164.86,165.0,1600.0
2018-01-10 12:35:00,165.0,165.04,164.86,164.92,4261.0,165.0,165.04,164.86,164.92,4261.0
2018-01-10 12:40:00,164.95,165.05,164.8,165.01,3100.0,164.95,165.05,164.8,165.01,3100.0
2018-01-10 12:45:00,164.92,164.95,164.86,164.95,500.0,164.92,164.95,164.86,164.95,500.0
2018-01-10 12:50:00,164.85,164.85,164.79,164.84,500.0,164.85,164.85,164.79,164.84,500.0
2018-01-10 12:55:00,164.73,164.87,164.73,164.87,1487.0,164.73,164.87,164.73,164.87,1487.0
2018-01-10 13:00:00,164.87,165.0,164.84,165.0,1720.0,164.87,165.0,164.84,165.0,1720.0
2018-01-10 13:05:00,164.98,165.0,164.83,164.83,2405.0,164.98,165.0,164.83,164.83,2405.0
2018-01-10 13:10:00,164.84,164.87,164.76,164.78,1700.0,164.84,164.87,164.76,164.78,1700.0
2018-01-10 13:15:00,164.78,164.78,164.55,164.6,1412.0,164.78,164.78,164.55,164.6,1412.0
2018-01-10 13:20:00,164.59,164.8,164.59,164.8,1900.0,164.59,164.8,164.59,164.8,1900.0
2018-01-10 13:25:00,164.8,164.98,164.8,164.92,2754.0,164.8,164.98,164.8,164.92,2754.0
2018-01-10 13:30:00,164.97,165.0,164.88,164.88,1600.0,164.97,165.0,164.88,164.88,1600.0
2018-01-10 13:35:00,164.87,164.97,164.86,164.97,1000.0,164.87,164.97,164.86,164.97,1000.0
2018-01-10 13:40:00,164.85,165.02,164.85,164.97,2275.0,164.85,165.02,164.85,164.97,2275.0
2018-01-10 13:45:00,164.97,164.98,164.82,164.9,2000.0,164.97,164.98,164.82,164.9,2000.0
2018-01-10 13:50:00,164.98,165.32,164.93,165.2,7393.0,164.98,165.32,164.93,165.2,7393.0
2018-01-10 13:55:00,165.25,165.35,165.08,165.15,2870.0,165.25,165.35,165.08,165.15,2870.0
2018-01-10 14:00:00,165.11,165.23,164.95,164.99,2220.0,165.11,165.23,164.95,164.99,2220.0
2018-01-10 14:05:00,164.99,165.09,164.91,165.03,3256.0,164.99,165.09,164.91,165.03,3256.0
2018-01-10 14:10:00,164.95,165.11,164.83,164.98,1825.0,164.95,165.11,164.83,164.98,1825.0
2018-01-10 14:15:00,164.99,164.99,164.92,164.96,1100.0,164.99,164.99,164.92,164.96,1100.0
2018-01-10 14:20:00,164.93,164.99,164.83,164.89,4669.0,164.93,164.99,164.83,164.89,4669.0
2018-01-10 14:25:00,164.89,164.95,164.83,164.9,2510.0,164.89,164.95,164.83,164.9,2510.0
2018-01-10 14:30:00,164.95,165.0,164.9,164.93,4645.0,164.95,165.0,164.9,164.93,4645.0
2018-01-10 14:35:00,164.99,165.14,164.97,165.03,3200.0,164.99,165.14,164.97,165.03,3200.0
2018-01-10 14:40:00,165.0,165.15,164.99,165.11,2809.0,165.0,165.15,164.99,165.11,2809.0
2018-01-10 14:45:00,165.14,165.19,165.08,165.15,2584.0,165.14,165.19,165.08,165.15,2584.0
2018-01-10 14:50:00,165.13,165.28,165.08,165.28,6881.0,165.13,165.28,165.08,165.28,6881.0
2018-01-10 14:55:00,165.25,165.41,165.17,165.41,3684.0,165.25,165.41,165.17,165.41,3684.0
2018-01-10 15:00:00,165.41,165.49,165.36,165.42,3536.0,165.41,165.49,165.36,165.42,3536.0
2018-01-10 15:05:00,165.41,165.59,165.4,165.56,6069.0,165.41,165.59,165.4,165.56,6069.0
2018-01-10 15:10:00,165.57,165.57,165.46,165.5,7772.0,165.57,165.57,165.46,165.5,7772.0
2018-01-10 15:15:00,165.46,165.54,165.4,165.4,2844.0,165.46,165.54,165.4,165.4,2844.0
2018-01-10 15:20:00,165.4,165.42,165.31,165.38,2486.0,165.4,165.42,165.31,165.38,2486.0
2018-01-10 15:25:00,165.4,165.47,165.34,165.46,4122.0,165.4,165.47,165.34,165.46,4122.0
2018-01-10 15:30:00,165.44,165.63,165.42,165.61,4500.0,165.44,165.63,165.42,165.61,4500.0
2018-01-10 15:35:00,165.63,165.64,165.56,165.59,3200.0,165.63,165.64,165.56,165.59,3200.0
2018-01-10 15:40:00,165.59,165.93,165.54,165.91,8338.0,165.59,165.93,165.54,165.91,8338.0
2018-01-10 15:45:00,165.92,166.21,165.84,166.21,11865.0,165.92,166.21,165.84,166.21,11865.0
2018-01-10 15:50:00,166.21,166.39,166.14,166.39,19283.0,166.21,166.39,166.14,166.39,19283.0
2018-01-10 15:55:00,166.38,166.42,166.12,166.15,31568.0,166.38,166.42,166.12,166.15,31568.0
2018-01-11 09:30:00,166.69,167.48,166.26,167.24,10058.0,166.69,167.48,166.26,167.24,10058.0
2018-01-11 09:35:00,167.47,167.88,167.41,167.88,6906.0,167.47,167.88,167.41,167.88,6906.0
2018-01-11 09:40:00,167.7,168.1,167.6,167.72,7611.0,167.7,168.1,167.6,167.72,7611.0
2018-01-11 09:45:00,167.51,167.51,167.37,167.42,1671.0,167.51,167.51,167.37,167.42,1671.0
2018-01-11 09:50:00,167.39,167.75,167.39,167.73,4549.0,167.39,167.75,167.39,167.73,4549.0
2018-01-11 09:55:00,167.78,168.32,167.63,168.26,28747.0,167.78,168.32,167.63,168.26,28747.0
2018-01-11 10:00:00,168.25,168.65,167.96,168.44,8100.0,168.25,168.65,167.96,168.44,8100.0
2018-01-11 10:05:00,168.6,168.83,168.49,168.83,8700.0,168.6,168.83,168.49,168.83,8700.0
2018-01-11 10:10:00,168.84,168.84,168.57,168.65,9625.0,168.84,168.84,168.57,168.65,9625.0
2018-01-11 10:15:00,168.61,168.67,168.18,168.46,9744.0,168.61,168.67,168.18,168.46,9744.0
2018-01-11 10:20:00,168.53,168.67,168.41,168.57,10318.0,168.53,168.67,168.41,168.57,10318.0
2018-01-11 10:25:00,168.62,169.14,168.61,169.05,5954.0,168.62,169.14,168.61,169.05,5954.0
2018-01-11 10:30:00,169.1,169.12,168.63,168.74,4420.0,169.1,169.12,168.63,168.74,4420.0
2018-01-11 10:35:00,168.72,168.79,168.43,168.43,2218.0,168.72,168.79,168.43,168.43,2218.0
2018-01-11 10:40:00,168.39,168.69,168.38,168.67,1993.0,168.39,168.69,168.38,168.67,1993.0
2018-01-11 10:45:00,168.71,168.88,168.5,168.88,3027.0,168.71,168.88,168.5,168.88,3027.0
2018-01-11 10:50:00,168.88,168.89,168.54,168.77,4101.0,168.88,168.89,168.54,168.77,4101.0
2018-01-11 10:55:00,168.69,168.79,168.64,168.64,400.0,168.69,168.79,168.64,168.64,400.0
2018-01-11 11:00:00,168.68,169.06,168.65,169.06,1900.0,168.68,169.06,168.65,169.06,1900.0
2018-01-11 11:05:00,168.99,169.14,168.97,169.14,1100.0,168.99,169.14,168.97,169.14,1100.0
2018-01-11 11:10:00,169.15,169.2,168.96,168.97,2000.0,169.15,169.2,168.96,168.97,2000.0
2018-01-11 11:15:00,168.89,169.01,168.83,168.83,1911.0,168.89,169.01,168.83,168.83,1911.0
2018-01-11 11:20:00,168.83,169.02,168.67,169.02,5719.0,168.83,169.02,168.67,169.02,5719.0
2018-01-11 11:25:00,168.93,168.93,168.74,168.83,5565.0,168.93,168.93,168.74,168.83,5565.0
2018-01-11 11:30:00,168.62,168.81,168.54,168.64,1700.0,168.62,168.81,168.54,168.64,1700.0
2018-01-11 11:35:00,168.46,168.58,168.46,168.51,1700.0,168.46,168.58,168.46,168.51,1700.0
2018-01-11 11:40:00,168.4,168.47,168.32,168.33,1600.0,168.4,168.47,168.32,168.33,1600.0
2018-01-11 11:45:00,168.32,168.52,168.32,168.52,6100.0,168.32,168.52,168.32,168.52,6100.0
2018-01-11 11:50:00,168.53,168.53,168.46,168.47,300.0,168.53,168.53,168.46,168.47,300.0
2018-01-11 11:55:00,168.49,168.74,168.49,168.74,3300.0,168.49,168.74,168.49,168.74,3300.0
2018-01-11 12:00:00,168.65,168.65,168.37,168.5,5878.0,168.65,168.65,168.37,168.5,5878.0
2018-01-11 12:05:00,168.46,168.81,168.37,168.69,14967.0,168.46,168.81,168.37,168.69,14967.0
2018-01-11 12:10:00,168.76,168.76,168.38,168.52,2618.0,168.76,168.76,168.38,168.52,2618.0
2018-01-11 12:15:00,168.47,168.47,168.4,168.4,350.0,168.47,168.47,168.4,168.4,350.0
2018-01-11 12:20:00,168.45,168.6,168.43,168.56,1100.0,168.45,168.6,168.43,168.56,1100.0
2018-01-11 12:25:00,168.54,168.74,168.38,168.74,3372.0,168.54,168.74,168.38,168.74,3372.0
2018-01-11 12:30:00,168.54,168.6,168.5,168.6,1300.0,168.54,168.6,168.5,168.6,1300.0
2018-01-11 12:35:00,168.64,168.94,168.6,168.86,7098.0,168.64,168.94,168.6,168.86,7098.0
2018-01-11 12:40:00,168.78,168.92,168.77,168.78,1500.0,168.78,168.92,168.77,168.78,1500.0
2018-01-11 12:45:00,168.8,168.88,168.77,168.88,1700.0,168.8,168.88,168.77,168.88,1700.0
2018-01-11 12:50:00,168.83,168.9,168.83,168.9,2387.0,168.83,168.9,168.83,168.9,2387.0
2018-01-11 12:55:00,168.8,168.92,168.8,168.84,2080.0,168.8,168.92,168.8,168.84,2080.0
2018-01-11 13:00:00,168.92,168.92,168.82,168.82,2700.0,168.92,168.92,168.82,168.82,2700.0
2018-01-11 13:05:00,168.79,168.93,168.79,168.86,1300.0,168.79,168.93,168.79,168.86,1300.0
2018-01-11 13:10:00,168.87,169.05,168.82,169.05,7040.0,168.87,169.05,168.82,169.05,7040.0
2018-01-11 13:15:00,168.89,168.98,168.87,168.96,1700.0,168.89,168.98,168.87,168.96,1700.0
2018-01-11 13:20:00,169.05,169.24,169.05,169.23,1098.0,169.05,169.24,169.05,169.23,1098.0
2018-01-11 13:25:00,169.19,169.19,169.04,169.06,1300.0,169.19,169.19,169.04,169.06,1300.0
2018-01-11 13:30:00,169.12,169.13,169.0,169.13,900.0,169.12,169.13,169.0,169.13,900.0
2018-01-11 13:35:00,169.0,169.16,169.0,169.12,1800.0,169.0,169.16,169.0,169.12,1800.0
2018-01-11 13:40:00,169.16,169.17,169.03,169.04,1777.0,169.16,169.17,169.03,169.04,1777.0
2018-01-11 13:45:00,169.02,169.25,169.01,169.25,2037.0,169.02,169.25,169.01,169.25,2037.0
2018-01-11 13:50:00,169.2,169.2,169.2,169.2,600.0,169.2,169.2,169.2,169.2,600.0
2018-01-11 13:55:00,169.31,169.33,169.15,169.15,1500.0,169.31,169.33,169.15,169.15,1500.0
2018-01-11 14:00:00,169.17,169.29,169.1,169.29,4798.0,169.17,169.29,169.1,169.29,4798.0
2018-01-11 14:05:00,169.29,169.6,169.25,169.59,8136.0,169.29,169.6,169.25,169.59,8136.0
2018-01-11 14:10:00,169.56,169.58,169.43,169.53,5289.0,169.56,169.58,169.43,169.53,5289.0
2018-01-11 14:15:00,169.56,169.75,169.45,169.57,3100.0,169.56,169.75,169.45,169.57,3100.0
2018-01-11 14:20:00,169.58,169.61,169.48,169.61,1292.0,169.58,169.61,169.48,169.61,1292.0
2018-01-11 14:25:00,169.52,169.75,169.52,169.75,1600.0,169.52,169.75,169.52,169.75,1600.0
2018-01-11 14:30:00,169.65,169.68,169.61,169.61,600.0,169.65,169.68,169.61,169.61,600.0
2018-01-11 14:35:00,169.52,169.75,169.51,169.75,2448.0,169.52,169.75,169.51,169.75,2448.0
2018-01-11 14:40:00,169.65,169.75,169.55,169.73,4741.0,169.65,169.75,169.55,169.73,4741.0
2018-01-11 14:45:00,169.8,169.92,169.67,169.92,4630.0,169.8,169.92,169.67,169.92,4630.0
2018-01-11 14:50:00,169.9,169.9,169.76,169.89,3126.0,169.9,169.9,169.76,169.89,3126.0
2018-01-11 14:55:00,169.92,170.27,169.9,170.12,6648.0,169.92,170.27,169.9,170.12,6648.0
2018-01-11 15:00:00,169.97,170.33,169.97,170.33,2517.0,169.97,170.33,169.97,170.33,2517.0
2018-01-11 15:05:00,170.32,170.32,170.17,170.31,1300.0,170.32,170.32,170.17,170.31,1300.0
2018-01-11 15:10:00,170.3,170.38,170.28,170.29,4411.0,170.3,170.38,170.28,170.29,4411.0
2018-01-11 15:15:00,170.23,170.4,170.23,170.33,4463.0,170.23,170.4,170.23,170.33,4463.0
2018-01-11 15:20:00,170.27,170.51,170.27,170.44,6040.0,170.27,170.51,170.27,170.44,6040.0
2018-01-11 15:25:00,170.39,170.83,170.38,170.82,5838.0,170.39,170.83,170.38,170.82,5838.0
2018-01-11 15:30:00,170.7,171.05,170.69,171.05,8758.0,170.7,171.05,170.69,171.05,8758.0
2018-01-11 15:35:00,170.91,171.12,170.91,171.0,5162.0,170.91,171.12,170.91,171.0,5162.0
2018-01-11 15:40:00,171.0,171.13,170.92,171.13,8454.0,171.0,171.13,170.92,171.13,8454.0
2018-01-11 15:45:00,171.05,171.23,170.95,171.08,14226.0,171.05,171.23,170.95,171.08,14226.0
2018-01-11 15:50:00,171.18,171.55,171.18,171.47,21984.0,171.18,171.55,171.18,171.47,21984.0
2018-01-11 15:55:00,171.5,171.54,171.32,171.49,31565.0,171.5,171.54,171.32,171.49,31565.0
2018-01-12 09:30:00,171.35,171.75,170.49,171.11,12374.0,171.35,171.75,170.49,171.11,12374.0
2018-01-12 09:35:00,171.05,171.12,170.85,171.05,5223.0,171.05,171.12,170.85,171.05,5223.0
2018-01-12 09:40:00,170.99,171.1,170.98,170.98,4000.0,170.99,171.1,170.98,170.98,4000.0
2018-01-12 09:45:00,170.98,171.43,170.79,170.79,4835.0,170.98,171.43,170.79,170.79,4835.0
2018-01-12 09:50:00,171.04,171.04,170.42,170.57,2700.0,171.04,171.04,170.42,170.57,2700.0
2018-01-12 09:55:00,170.56,170.56,170.12,170.12,3750.0,170.56,170.56,170.12,170.12,3750.0
2018-01-12 10:00:00,170.24,170.48,170.11,170.38,4961.0,170.24,170.48,170.11,170.38,4961.0
2018-01-12 10:05:00,170.46,170.61,170.03,170.61,9644.0,170.46,170.61,170.03,170.61,9644.0
2018-01-12 10:10:00,170.64,170.87,170.63,170.87,3140.0,170.64,170.87,170.63,170.87,3140.0
2018-01-12 10:15:00,170.73,170.85,170.68,170.75,2400.0,170.73,170.85,170.68,170.75,2400.0
2018-01-12 10:20:00,170.75,170.86,170.66,170.68,1000.0,170.75,170.86,170.66,170.68,1000.0
2018-01-12 10:25:00,170.64,171.19,170.64,171.11,9400.0,170.64,171.19,170.64,171.11,9400.0
2018-01-12 10:30:00,171.03,171.3,170.99,171.3,5375.0,171.03,171.3,170.99,171.3,5375.0
2018-01-12 10:35:00,171.23,171.7,171.23,171.7,2801.0,171.23,171.7,171.23,171.7,2801.0
2018-01-12 10:40:00,171.72,171.97,171.7,171.94,4447.0,171.72,171.97,171.7,171.94,4447.0
2018-01-12 10:45:00,171.97,172.0,171.7,171.7,4900.0,171.97,172.0,171.7,171.7,4900.0
2018-01-12 10:50:00,171.67,171.88,171.67,171.75,2100.0,171.67,171.88,171.67,171.75,2100.0
2018-01-12 10:55:00,171.81,171.91,171.6,171.62,2477.0,171.81,171.91,171.6,171.62,2477.0
2018-01-12 11:00:00,171.65,171.91,171.5,171.8,4209.0,171.65,171.91,171.5,171.8,4209.0
2018-01-12 11:05:00,171.91,171.95,171.64,171.65,3400.0,171.91,171.95,171.64,171.65,3400.0
2018-01-12 11:10:00,171.66,171.7,171.58,171.7,1100.0,171.66,171.7,171.58,171.7,1100.0
2018-01-12 11:15:00,171.7,171.87,171.65,171.74,2300.0,171.7,171.87,171.65,171.74,2300.0
2018-01-12 11:20:00,171.74,171.74,171.73,171.74,600.0,171.74,171.74,171.73,171.74,600.0
2018-01-12 11:25:00,171.8,171.83,171.67,171.79,5617.0,171.8,171.83,171.67,171.79,5617.0
2018-01-12 11:30:00,171.72,171.76,171.56,171.63,4595.0,171.72,171.76,171.56,171.63,4595.0
2018-01-12 11:35:00,171.7,171.84,171.69,171.84,1700.0,171.7,171.84,171.69,171.84,1700.0
2018-01-12 11:40:00,171.77,172.0,171.76,172.0,11806.0,171.77,172.0,171.76,172.0,11806.0
2018-01-12 11:45:00,172.0,172.13,171.81,172.13,10885.0,172.0,172.13,171.81,172.13,10885.0
2018-01-12 11:50:00,172.08,172.39,172.02,172.29,9747.0,172.08,172.39,172.02,172.29,9747.0
2018-01-12 11:55:00,172.34,172.78,172.27,172.66,9796.0,172.34,172.78,172.27,172.66,9796.0
2018-01-12 12:00:00,172.63,172.76,172.56,172.65,4504.0,172.63,172.76,172.56,172.65,4504.0
2018-01-12 12:05:00,172.65,172.72,172.41,172.58,6325.0,172.65,172.72,172.41,172.58,6325.0
2018-01-12 12:10:00,172.43,172.54,172.3,172.51,2375.0,172.43,172.54,172.3,172.51,2375.0
2018-01-12 12:15:00,172.55,172.74,172.46,172.74,3581.0,172.55,172.74,172.46,172.74,3581.0
2018-01-12 12:20:00,172.72,172.72,172.61,172.65,900.0,172.72,172.72,172.61,172.65,900.0
2018-01-12 12:25:00,172.58,172.71,172.43,172.43,2400.0,172.58,172.71,172.43,172.43,2400.0
2018-01-12 12:30:00,172.35,172.4,172.29,172.29,1327.0,172.35,172.4,172.29,172.29,1327.0
2018-01-12 12:35:00,172.31,172.39,172.25,172.25,2099.0,172.31,172.39,172.25,172.25,2099.0
2018-01-12 12:40:00,172.25,172.57,172.25,172.5,7078.0,172.25,172.57,172.25,172.5,7078.0
2018-01-12 12:45:00,172.55,172.85,172.55,172.84,4603.0,172.55,172.85,172.55,172.84,4603.0
2018-01-12 12:50:00,172.83,172.95,172.67,172.92,9685.0,172.83,172.95,172.67,172.92,9685.0
2018-01-12 12:55:00,172.92,173.0,172.86,173.0,7040.0,172.92,173.0,172.86,173.0,7040.0
2018-01-12 13:00:00,173.0,173.4,172.95,173.37,14596.0,173.0,173.4,172.95,173.37,14596.0
2018-01-12 13:05:00,173.39,173.39,172.98,173.24,4680.0,173.39,173.39,172.98,173.24,4680.0
2018-01-12 13:10:00,173.32,173.39,173.02,173.28,12950.0,173.32,173.39,173.02,173.28,12950.0
2018-01-12 13:15:00,173.3,173.59,173.3,173.47,9101.0,173.3,173.59,173.3,173.47,9101.0
2018-01-12 13:20:00,173.43,173.43,173.05,173.06,6610.0,173.43,173.43,173.05,173.06,6610.0
2018-01-12 13:25:00,173.02,173.39,173.02,173.39,9273.0,173.02,173.39,173.02,173.39,9273.0
2018-01-12 13:30:00,173.39,173.39,173.05,173.06,4632.0,173.39,173.39,173.05,173.06,4632.0
2018-01-12 13:35:00,173.03,173.33,173.02,173.22,11861.0,173.03,173.33,173.02,173.22,11861.0
2018-01-12 13:40:00,173.22,173.25,173.11,173.25,3944.0,173.22,173.25,173.11,173.25,3944.0
2018-01-12 13:45:00,173.24,173.45,173.07,173.21,6003.0,173.24,173.45,173.07,173.21,6003.0
2018-01-12 13:50:00,173.3,173.45,173.27,173.42,3300.0,173.3,173.45,173.27,173.42,3300.0
2018-01-12 13:55:00,173.46,173.5,173.27,173.5,3335.0,173.46,173.5,173.27,173.5,3335.0
2018-01-12 14:00:00,173.43,173.5,173.4,173.46,4159.0,173.43,173.5,173.4,173.46,4159.0
2018-01-12 14:05:00,173.46,173.49,173.16,173.29,5512.0,173.46,173.49,173.16,173.29,5512.0
2018-01-12 14:10:00,173.28,173.41,173.22,173.29,5731.0,173.28,173.41,173.22,173.29,5731.0
2018-01-12 14:15:00,173.21,173.34,173.14,173.3,3899.0,173.21,173.34,173.14,173.3,3899.0
2018-01-12 14:20:00,173.31,173.55,173.25,173.31,7263.0,173.31,173.55,173.25,173.31,7263.0
2018-01-12 14:25:00,173.3,173.49,173.26,173.34,10731.0,173.3,173.49,173.26,173.34,10731.0
2018-01-12 14:30:00,173.35,173.38,173.2,173.3,3243.0,173.35,173.38,173.2,173.3,3243.0
2018-01-12 14:35:00,173.25,173.45,173.25,173.39,7816.0,173.25,173.45,173.25,173.39,7816.0
2018-01-12 14:40:00,173.37,173.42,173.17,173.4,8909.0,173.37,173.42,173.17,173.4,8909.0
2018-01-12 14:45:00,173.36,173.4,173.24,173.4,6656.0,173.36,173.4,173.24,173.4,6656.0
2018-01-12 14:50:00,173.31,173.42,173.28,173.42,5871.0,173.31,173.42,173.28,173.42,5871.0
2018-01-12 14:55:00,173.45,173.62,173.42,173.49,5889.0,173.45,173.62,173.42,173.49,5889.0
2018-01-12 15:00:00,173.49,173.63,173.44,173.59,4970.0,173.49,173.63,173.44,173.59,4970.0
2018-01-12 15:05:00,173.6,173.61,173.5,173.61,1300.0,173.6,173.61,173.5,173.61,1300.0
2018-01-12 15:10:00,173.51,173.52,173.33,173.47,5124.0,173.51,173.52,173.33,173.47,5124.0
2018-01-12 15:15:00,173.56,173.58,173.46,173.54,2184.0,173.56,173.58,173.46,173.54,2184.0
2018-01-12 15:20:00,173.54,173.63,173.49,173.56,1411.0,173.54,173.63,173.49,173.56,1411.0
2018-01-12 15:25:00,173.5,173.55,173.45,173.55,6436.0,173.5,173.55,173.45,173.55,6436.0
2018-01-12 15:30:00,173.5,173.52,173.45,173.48,2100.0,173.5,173.52,173.45,173.48,2100.0
2018-01-12 15:35:00,173.44,173.74,173.44,173.71,5888.0,173.44,173.74,173.44,173.71,5888.0
2018-01-12 15:40:00,173.71,173.82,173.66,173.73,9039.0,173.71,173.82,173.66,173.73,9039.0
2018-01-12 15:45:00,173.7,173.81,173.66,173.66,9487.0,173.7,173.81,173.66,173.66,9487.0
2018-01-12 15:50:00,173.66,173.73,173.36,173.43,11368.0,173.66,173.73,173.36,173.43,11368.0
2018-01-12 15:55:00,173.38,173.42,173.09,173.22,30758.0,173.38,173.42,173.09,173.22,30758.0
2018-01-16 09:30:00,174.5,175.54,173.41,175.42,32963.0,174.5,175.54,173.41,175.42,32963.0
2018-01-16 09:35:00,175.48,175.96,175.05,175.05,5706.0,175.48,175.96,175.05,175.05,5706.0
2018-01-16 09:40:00,175.43,176.42,175.34,176.42,5800.0,175.43,176.42,175.34,176.42,5800.0
2018-01-16 09:45:00,176.54,176.81,176.34,176.34,6360.0,176.54,176.81,176.34,176.34,6360.0
2018-01-16 09:50:00,176.14,176.53,176.01,176.4,4400.0,176.14,176.53,176.01,176.4,4400.0
2018-01-16 09:55:00,176.48,176.78,176.4,176.6,5400.0,176.48,176.78,176.4,176.6,5400.0
2018-01-16 10:00:00,176.64,176.74,176.22,176.29,5100.0,176.64,176.74,176.22,176.29,5100.0
2018-01-16 10:05:00,176.16,176.25,175.9,176.19,3505.0,176.16,176.25,175.9,176.19,3505.0
2018-01-16 10:10:00,176.37,176.45,176.13,176.45,24280.0,176.37,176.45,176.13,176.45,24280.0
2018-01-16 10:15:00,176.38,176.48,176.26,176.41,2387.0,176.38,176.48,176.26,176.41,2387.0
2018-01-16 10:20:00,176.23,176.25,175.6,175.6,2100.0,176.23,176.25,175.6,175.6,2100.0
2018-01-16 10:25:00,175.72,176.37,175.71,176.37,6450.0,175.72,176.37,175.71,176.37,6450.0
2018-01-16 10:30:00,176.3,176.34,175.96,176.03,3914.0,176.3,176.34,175.96,176.03,3914.0
2018-01-16 10:35:00,175.96,176.06,175.84,176.01,3200.0,175.96,176.06,175.84,176.01,3200.0
2018-01-16 10:40:00,175.88,176.27,175.88,176.27,2450.0,175.88,176.27,175.88,176.27,2450.0
2018-01-16 10:45:00,176.21,176.21,176.01,176.16,1800.0,176.21,176.21,176.01,176.16,1800.0
2018-01-16 10:50:00,176.08,176.09,175.83,175.87,5118.0,176.08,176.09,175.83,175.87,5118.0
2018-01-16 10:55:00,175.89,175.9,175.65,175.78,3392.0,175.89,175.9,175.65,175.78,3392.0
2018-01-16 11:00:00,175.74,176.02,175.54,176.02,2139.0,175.74,176.02,175.54,176.02,2139.0
2018-01-16 11:05:00,176.05,176.11,175.71,175.71,2325.0,176.05,176.11,175.71,175.71,2325.0
2018-01-16 11:10:00,175.56,176.1,175.55,175.79,3131.0,175.56,176.1,175.55,175.79,3131.0
2018-01-16 11:15:00,175.77,175.79,175.71,175.71,642.0,175.77,175.79,175.71,175.71,642.0
2018-01-16 11:20:00,175.81,175.9,175.8,175.87,1800.0,175.81,175.9,175.8,175.87,1800.0
2018-01-16 11:25:00,175.87,176.14,175.86,176.12,2857.0,175.87,176.14,175.86,176.12,2857.0
2018-01-16 11:30:00,176.13,176.42,176.04,176.34,3480.0,176.13,176.42,176.04,176.34,3480.0
2018-01-16 11:35:00,176.42,176.42,176.2,176.29,6084.0,176.42,176.42,176.2,176.29,6084.0
2018-01-16 11:40:00,176.29,176.46,176.29,176.33,1768.0,176.29,176.46,176.29,176.33,1768.0
2018-01-16 11:45:00,176.14,176.41,176.09,176.41,1732.0,176.14,176.41,176.09,176.41,1732.0
2018-01-16 11:50:00,176.42,176.43,176.32,176.4,2025.0,176.42,176.43,176.32,176.4,2025.0
2018-01-16 11:55:00,176.38,176.38,176.22,176.22,1200.0,176.38,176.38,176.22,176.22,1200.0
2018-01-16 12:00:00,176.36,176.62,176.34,176.37,2900.0,176.36,176.62,176.34,176.37,2900.0
2018-01-16 12:05:00,176.52,176.59,176.44,176.44,1400.0,176.52,176.59,176.44,176.44,1400.0
2018-01-16 12:10:00,176.61,176.83,176.61,176.83,1302.0,176.61,176.83,176.61,176.83,1302.0
2018-01-16 12:15:00,176.72,176.83,176.67,176.83,800.0,176.72,176.83,176.67,176.83,800.0
2018-01-16 12:20:00,176.86,177.04,176.82,176.82,1800.0,176.86,177.04,176.82,176.82,1800.0
2018-01-16 12:25:00,176.78,176.78,176.55,176.72,1814.0,176.78,176.78,176.55,176.72,1814.0
2018-01-16 12:30:00,176.53,176.55,176.41,176.55,1502.0,176.53,176.55,176.41,176.55,1502.0
2018-01-16 12:35:00,176.33,176.55,176.33,176.44,1934.0,176.33,176.55,176.33,176.44,1934.0
2018-01-16 12:40:00,176.52,176.57,176.34,176.35,2850.0,176.52,176.57,176.34,176.35,2850.0
2018-01-16 12:45:00,176.29,176.44,176.25,176.43,1450.0,176.29,176.44,176.25,176.43,1450.0
2018-01-16 12:50:00,176.34,176.35,176.21,176.21,1634.0,176.34,176.35,176.21,176.21,1634.0
2018-01-16 12:55:00,176.21,176.3,176.21,176.28,5552.0,176.21,176.3,176.21,176.28,5552.0
2018-01-16 13:00:00,176.25,176.52,176.21,176.38,3147.0,176.25,176.52,176.21,176.38,3147.0
2018-01-16 13:05:00,176.39,176.48,176.35,176.43,4972.0,176.39,176.48,176.35,176.43,4972.0
2018-01-16 13:10:00,176.35,176.57,176.35,176.57,962.0,176.35,176.57,176.35,176.57,962.0
2018-01-16 13:15:00,176.57,176.81,176.54,176.81,2301.0,176.57,176.81,176.54,176.81,2301.0
2018-01-16 13:20:00,176.79,176.82,176.72,176.72,4100.0,176.79,176.82,176.72,176.72,4100.0
2018-01-16 13:25:00,176.72,176.95,176.72,176.88,1855.0,176.72,176.95,176.72,176.88,1855.0
2018-01-16 13:30:00,176.93,176.93,176.93,176.93,100.0,176.93,176.93,176.93,176.93,100.0
2018-01-16 13:35:00,176.94,176.95,176.81,176.86,2279.0,176.94,176.95,176.81,176.86,2279.0
2018-01-16 13:40:00,176.78,177.13,176.78,177.13,3345.0,176.78,177.13,176.78,177.13,3345.0
2018-01-16 13:45:00,177.03,177.03,177.02,177.02,300.0,177.03,177.03,177.02,177.02,300.0
2018-01-16 13:50:00,176.98,177.05,176.89,176.89,7585.0,176.98,177.05,176.89,176.89,7585.0
2018-01-16 13:55:00,176.74,176.97,176.74,176.78,2051.0,176.74,176.97,176.74,176.78,2051.0
2018-01-16 14:00:00,176.81,176.98,176.75,176.91,5635.0,176.81,176.98,176.75,176.91,5635.0
2018-01-16 14:05:00,176.99,177.23,176.99,177.1,1600.0,176.99,177.23,176.99,177.1,1600.0
2018-01-16 14:10:00,177.07,177.16,176.79,177.12,3455.0,177.07,177.16,176.79,177.12,3455.0
2018-01-16 14:15:00,177.12,177.12,176.81,176.9,5550.0,177.12,177.12,176.81,176.9,5550.0
2018-01-16 14:20:00,176.97,177.05,176.91,176.93,8265.0,176.97,177.05,176.91,176.93,8265.0
2018-01-16 14:25:00,177.01,177.25,177.01,177.05,3849.0,177.01,177.25,177.01,177.05,3849.0
2018-01-16 14:30:00,177.0,177.16,176.77,176.84,5324.0,177.0,177.16,176.77,176.84,5324.0
2018-01-16 14:35:00,176.81,176.81,176.25,176.25,13408.0,176.81,176.81,176.25,176.25,13408.0
2018-01-16 14:40:00,176.18,176.26,175.71,175.72,4028.0,176.18,176.26,175.71,175.72,4028.0
2018-01-16 14:45:00,175.71,176.0,175.49,175.66,4950.0,175.71,176.0,175.49,175.66,4950.0
2018-01-16 14:50:00,175.74,175.99,175.69,175.87,3123.0,175.74,175.99,175.69,175.87,3123.0
2018-01-16 14:55:00,175.9,175.93,175.81,175.93,3061.0,175.9,175.93,175.81,175.93,3061.0
2018-01-16 15:00:00,175.96,176.35,175.96,176.35,1398.0,175.96,176.35,175.96,176.35,1398.0
2018-01-16 15:05:00,176.35,176.54,176.07,176.53,5448.0,176.35,176.54,176.07,176.53,5448.0
2018-01-16 15:10:00,176.46,176.62,176.4,176.61,6309.0,176.46,176.62,176.4,176.61,6309.0
2018-01-16 15:15:00,176.58,176.58,176.35,176.35,4012.0,176.58,176.58,176.35,176.35,4012.0
2018-01-16 15:20:00,176.46,176.63,176.27,176.38,6650.0,176.46,176.63,176.27,176.38,6650.0
2018-01-16 15:25:00,176.35,176.57,176.12,176.55,6271.0,176.35,176.57,176.12,176.55,6271.0
2018-01-16 15:30:00,176.49,176.57,176.39,176.39,7913.0,176.49,176.57,176.39,176.39,7913.0
2018-01-16 15:35:00,176.5,176.59,176.38,176.44,4909.0,176.5,176.59,176.38,176.44,4909.0
2018-01-16 15:40:00,176.37,176.51,176.31,176.42,7442.0,176.37,176.51,176.31,176.42,7442.0
2018-01-16 15:45:00,176.4,176.46,176.27,176.33,7376.0,176.4,176.46,176.27,176.33,7376.0
2018-01-16 15:50:00,176.32,176.33,176.0,176.23,36849.0,176.32,176.33,176.0,176.23,36849.0
2018-01-16 15:55:00,176.22,176.42,176.04,176.1,45551.0,176.22,176.42,176.04,176.1,45551.0
2018-01-17 09:30:00,177.14,177.14,176.13,176.47,4600.0,177.14,177.14,176.13,176.47,4600.0
2018-01-17 09:35:00,176.36,176.52,176.14,176.48,7388.0,176.36,176.52,176.14,176.48,7388.0
2018-01-17 09:40:00,176.34,176.69,175.99,176.69,3316.0,176.34,176.69,175.99,176.69,3316.0
2018-01-17 09:45:00,176.47,176.55,176.02,176.44,6813.0,176.47,176.55,176.02,176.44,6813.0
2018-01-17 09:50:00,176.62,177.29,176.62,177.02,1600.0,176.62,177.29,176.62,177.02,1600.0
2018-01-17 09:55:00,176.92,177.43,176.92,177.02,1575.0,176.92,177.43,176.92,177.02,1575.0
2018-01-17 10:00:00,177.1,177.44,177.05,177.44,3295.0,177.1,177.44,177.05,177.44,3295.0
2018-01-17 10:05:00,177.16,177.79,177.09,177.73,4900.0,177.16,177.79,177.09,177.73,4900.0
2018-01-17 10:10:00,177.72,177.8,177.59,177.64,1500.0,177.72,177.8,177.59,177.64,1500.0
2018-01-17 10:15:00,177.78,177.8,177.42,177.46,1600.0,177.78,177.8,177.42,177.46,1600.0
2018-01-17 10:20:00,177.58,177.75,177.5,177.5,1700.0,177.58,177.75,177.5,177.5,1700.0
2018-01-17 10:25:00,177.58,177.77,177.37,177.77,5750.0,177.58,177.77,177.37,177.77,5750.0
2018-01-17 10:30:00,177.76,178.12,177.62,178.01,6150.0,177.76,178.12,177.62,178.01,6150.0
2018-01-17 10:35:00,178.02,178.12,177.89,177.97,4300.0,178.02,178.12,177.89,177.97,4300.0
2018-01-17 10:40:00,177.94,178.22,177.88,178.22,3175.0,177.94,178.22,177.88,178.22,3175.0
2018-01-17 10:45:00,178.21,178.83,178.21,178.83,2240.0,178.21,178.83,178.21,178.83,2240.0
2018-01-17 10:50:00,178.72,178.81,178.56,178.71,6230.0,178.72,178.81,178.56,178.71,6230.0
2018-01-17 10:55:00,178.65,178.77,178.56,178.63,5107.0,178.65,178.77,178.56,178.63,5107.0
2018-01-17 11:00:00,178.7,178.92,178.55,178.55,6450.0,178.7,178.92,178.55,178.55,6450.0
2018-01-17 11:05:00,178.51,178.8,178.43,178.8,4575.0,178.51,178.8,178.43,178.8,4575.0
2018-01-17 11:10:00,178.96,179.2,178.96,179.09,6200.0,178.96,179.2,178.96,179.09,6200.0
2018-01-17 11:15:00,179.16,179.52,179.16,179.52,3400.0,179.16,179.52,179.16,179.52,3400.0
2018-01-17 11:20:00,179.55,179.55,179.02,179.03,3700.0,179.55,179.55,179.02,179.03,3700.0
2018-01-17 11:25:00,179.17,179.34,178.76,178.76,2800.0,179.17,179.34,178.76,178.76,2800.0
2018-01-17 11:30:00,178.63,178.74,178.49,178.74,5100.0,178.63,178.74,178.49,178.74,5100.0
2018-01-17 11:35:00,178.64,178.73,178.51,178.73,1400.0,178.64,178.73,178.51,178.73,1400.0
2018-01-17 11:40:00,178.67,178.77,178.53,178.62,2500.0,178.67,178.77,178.53,178.62,2500.0
2018-01-17 11:45:00,178.68,178.83,178.64,178.77,1700.0,178.68,178.83,178.64,178.77,1700.0
2018-01-17 11:50:00,178.72,178.8,178.41,178.53,16661.0,178.72,178.8,178.41,178.53,16661.0
2018-01-17 11:55:00,178.45,178.66,178.45,178.55,8038.0,178.45,178.66,178.45,178.55,8038.0
2018-01-17 12:00:00,178.57,178.72,178.5,178.68,6274.0,178.57,178.72,178.5,178.68,6274.0
2018-01-17 12:05:00,178.68,178.68,178.54,178.54,1200.0,178.68,178.68,178.54,178.54,1200.0
2018-01-17 12:10:00,178.58,178.58,178.44,178.54,5710.0,178.58,178.58,178.44,178.54,5710.0
2018-01-17 12:15:00,178.46,178.69,178.42,178.69,5145.0,178.46,178.69,178.42,178.69,5145.0
2018-01-17 12:20:00,178.57,179.1,178.53,179.0,2400.0,178.57,179.1,178.53,179.0,2400.0
2018-01-17 12:25:00,179.08,179.31,179.01,179.3,5100.0,179.08,179.31,179.01,179.3,5100.0
2018-01-17 12:30:00,179.12,179.12,178.84,178.93,4653.0,179.12,179.12,178.84,178.93,4653.0
2018-01-17 12:35:00,179.11,179.11,178.91,179.02,1300.0,179.11,179.11,178.91,179.02,1300.0
2018-01-17 12:40:00,178.91,179.1,178.91,179.02,1591.0,178.91,179.1,178.91,179.02,1591.0
2018-01-17 12:45:00,179.0,179.06,178.83,179.06,3700.0,179.0,179.06,178.83,179.06,3700.0
2018-01-17 12:50:00,179.0,179.21,178.95,179.21,10500.0,179.0,179.21,178.95,179.21,10500.0
2018-01-17 12:55:00,179.37,179.37,179.11,179.21,2200.0,179.37,179.37,179.11,179.21,2200.0
2018-01-17 13:00:00,179.11,179.21,179.0,179.18,2783.0,179.11,179.21,179.0,179.18,2783.0
2018-01-17 13:05:00,179.19,179.32,179.15,179.21,2058.0,179.19,179.32,179.15,179.21,2058.0
2018-01-17 13:10:00,179.21,179.26,179.16,179.16,1405.0,179.21,179.26,179.16,179.16,1405.0
2018-01-17 13:15:00,179.21,179.22,179.03,179.16,1832.0,179.21,179.22,179.03,179.16,1832.0
2018-01-17 13:20:00,179.15,179.15,179.03,179.08,2004.0,179.15,179.15,179.03,179.08,2004.0
2018-01-17 13:25:00,179.02,179.05,179.01,179.04,900.0,179.02,179.05,179.01,179.04,900.0
2018-01-17 13:30:00,179.12,179.31,179.02,179.16,2925.0,179.12,179.31,179.02,179.16,2925.0
2018-01-17 13:35:00,179.15,179.5,179.15,179.49,7400.0,179.15,179.5,179.15,179.49,7400.0
2018-01-17 13:40:00,179.55,179.75,179.19,179.41,3300.0,179.55,179.75,179.19,179.41,3300.0
2018-01-17 13:45:00,179.45,179.56,179.37,179.4,845.0,179.45,179.56,179.37,179.4,845.0
2018-01-17 13:50:00,179.5,179.64,179.45,179.51,2704.0,179.5,179.64,179.45,179.51,2704.0
2018-01-17 13:55:00,179.58,179.58,179.28,179.5,6905.0,179.58,179.58,179.28,179.5,6905.0
2018-01-17 14:00:00,179.37,179.85,179.31,179.85,2618.0,179.37,179.85,179.31,179.85,2618.0
2018-01-17 14:05:00,179.84,180.06,179.83,179.93,6921.0,179.84,180.06,179.83,179.93,6921.0
2018-01-17 14:10:00,180.0,180.08,179.94,179.95,1714.0,180.0,180.08,179.94,179.95,1714.0
2018-01-17 14:15:00,179.89,180.01,179.87,180.01,4127.0,179.89,180.01,179.87,180.01,4127.0
2018-01-17 14:20:00,180.05,180.15,180.0,180.15,1310.0,180.05,180.15,180.0,180.15,1310.0
2018-01-17 14:25:00,180.08,180.12,179.7,179.71,7193.0,180.08,180.12,179.7,179.71,7193.0
2018-01-17 14:30:00,179.84,180.12,179.84,180.0,3702.0,179.84,180.12,179.84,180.0,3702.0
2018-01-17 14:35:00,180.05,180.2,179.99,180.06,2800.0,180.05,180.2,179.99,180.06,2800.0
2018-01-17 14:40:00,180.01,180.13,179.91,180.01,16961.0,180.01,180.13,179.91,180.01,16961.0
2018-01-17 14:45:00,179.91,180.01,179.69,179.75,10291.0,179.91,180.01,179.69,179.75,10291.0
2018-01-17 14:50:00,179.75,179.86,179.49,179.69,3733.0,179.75,179.86,179.49,179.69,3733.0
2018-01-17 14:55:00,179.57,179.82,179.36,179.36,5641.0,179.57,179.82,179.36,179.36,5641.0
2018-01-17 15:00:00,179.49,179.54,179.31,179.46,5910.0,179.49,179.54,179.31,179.46,5910.0
2018-01-17 15:05:00,179.38,179.43,179.29,179.37,930.0,179.38,179.43,179.29,179.37,930.0
2018-01-17 15:10:00,179.38,179.53,179.35,179.46,7667.0,179.38,179.53,179.35,179.46,7667.0
2018-01-17 15:15:00,179.5,179.65,179.5,179.58,6252.0,179.5,179.65,179.5,179.58,6252.0
2018-01-17 15:20:00,179.43,179.49,179.35,179.36,2150.0,179.43,179.49,179.35,179.36,2150.0
2018-01-17 15:25:00,179.27,179.39,179.16,179.22,3874.0,179.27,179.39,179.16,179.22,3874.0
2018-01-17 15:30:00,179.18,179.52,179.17,179.4,7283.0,179.18,179.52,179.17,179.4,7283.0
2018-01-17 15:35:00,179.47,179.7,179.45,179.45,6916.0,179.47,179.7,179.45,179.45,6916.0
2018-01-17 15:40:00,179.44,179.67,179.43,179.64,4259.0,179.44,179.67,179.43,179.64,4259.0
2018-01-17 15:45:00,179.63,179.69,179.46,179.46,9915.0,179.63,179.69,179.46,179.46,9915.0
2018-01-17 15:50:00,179.53,179.57,179.42,179.46,9754.0,179.53,179.57,179.42,179.46,9754.0
2018-01-17 15:55:00,179.48,179.5,179.27,179.39,20614.0,179.48,179.5,179.27,179.39,20614.0
2018-01-18 09:30:00,178.7,179.67,177.66,179.64,6768.0,178.7,179.67,177.66,179.64,6768.0
2018-01-18 09:35:00,179.63,180.3,179.0,180.08,7249.0,179.63,180.3,179.0,180.08,7249.0
2018-01-18 09:40:00,179.74,179.74,179.06,179.06,4550.0,179.74,179.74,179.06,179.06,4550.0
2018-01-18 09:45:00,178.99,179.42,178.98,179.31,1950.0,178.99,179.42,178.98,179.31,1950.0
2018-01-18 09:50:00,179.25,179.42,179.16,179.16,1700.0,179.25,179.42,179.16,179.16,1700.0
2018-01-18 09:55:00,179.18,179.19,178.95,179.0,1250.0,179.18,179.19,178.95,179.0,1250.0
2018-01-18 10:00:00,179.13,179.32,178.84,179.13,5902.0,179.13,179.32,178.84,179.13,5902.0
2018-01-18 10:05:00,179.0,179.23,178.88,178.93,5886.0,179.0,179.23,178.88,178.93,5886.0
2018-01-18 10:10:00,178.95,179.25,178.85,179.05,5555.0,178.95,179.25,178.85,179.05,5555.0
2018-01-18 10:15:00,178.9,179.1,178.87,179.05,1150.0,178.9,179.1,178.87,179.05,1150.0
2018-01-18 10:20:00,179.1,179.1,178.72,178.79,2300.0,179.1,179.1,178.72,178.79,2300.0
2018-01-18 10:25:00,178.71,178.93,178.71,178.76,2461.0,178.71,178.93,178.71,178.76,2461.0
2018-01-18 10:30:00,178.76,178.82,178.54,178.6,3649.0,178.76,178.82,178.54,178.6,3649.0
2018-01-18 10:35:00,178.56,178.71,178.56,178.69,2255.0,178.56,178.71,178.56,178.69,2255.0
2018-01-18 10:40:00,178.65,178.69,178.5,178.57,4000.0,178.65,178.69,178.5,178.57,4000.0
2018-01-18 10:45:00,178.56,178.72,178.35,178.35,3986.0,178.56,178.72,178.35,178.35,3986.0
2018-01-18 10:50:00,178.38,178.45,178.18,178.18,14398.0,178.38,178.45,178.18,178.18,14398.0
2018-01-18 10:55:00,178.32,178.33,177.71,177.79,3980.0,178.32,178.33,177.71,177.79,3980.0
2018-01-18 11:00:00,177.93,178.18,177.92,178.18,1500.0,177.93,178.18,177.92,178.18,1500.0
2018-01-18 11:05:00,178.08,178.19,177.95,177.98,2311.0,178.08,178.19,177.95,177.98,2311.0
2018-01-18 11:10:00,177.97,178.28,177.97,178.28,1743.0,177.97,178.28,177.97,178.28,1743.0
2018-01-18 11:15:00,178.22,178.25,178.0,178.08,2075.0,178.22,178.25,178.0,178.08,2075.0
2018-01-18 11:20:00,178.13,178.2,177.84,177.9,4516.0,178.13,178.2,177.84,177.9,4516.0
2018-01-18 11:25:00,177.9,177.9,177.58,177.65,2700.0,177.9,177.9,177.58,177.65,2700.0
2018-01-18 11:30:00,177.59,177.7,177.53,177.58,1800.0,177.59,177.7,177.53,177.58,1800.0
2018-01-18 11:35:00,177.58,177.63,177.57,177.63,200.0,177.58,177.63,177.57,177.63,200.0
2018-01-18 11:40:00,177.62,177.62,177.45,177.45,2601.0,177.62,177.62,177.45,177.45,2601.0
2018-01-18 11:45:00,177.44,177.71,177.44,177.67,3000.0,177.44,177.71,177.44,177.67,3000.0
2018-01-18 11:50:00,177.6,177.66,177.53,177.59,1800.0,177.6,177.66,177.53,177.59,1800.0
2018-01-18 11:55:00,177.59,177.65,177.54,177.65,1700.0,177.59,177.65,177.54,177.65,1700.0
2018-01-18 12:00:00,177.66,177.98,177.66,177.98,2908.0,177.66,177.98,177.66,177.98,2908.0
2018-01-18 12:05:00,177.81,177.96,177.78,177.84,1701.0,177.81,177.96,177.78,177.84,1701.0
2018-01-18 12:10:00,177.86,177.89,177.79,177.84,900.0,177.86,177.89,177.79,177.84,900.0
2018-01-18 12:15:00,177.79,178.02,177.79,178.0,2200.0,177.79,178.02,177.79,178.0,2200.0
2018-01-18 12:20:00,177.94,177.99,177.83,177.99,2000.0,177.94,177.99,177.83,177.99,2000.0
2018-01-18 12:25:00,177.99,177.99,177.91,177.91,740.0,177.99,177.99,177.91,177.91,740.0
2018-01-18 12:30:00,177.94,177.94,177.89,177.89,400.0,177.94,177.94,177.89,177.89,400.0
2018-01-18 12:35:00,177.95,177.98,177.8,177.85,2005.0,177.95,177.98,177.8,177.85,2005.0
2018-01-18 12:40:00,177.89,178.18,177.88,178.17,7397.0,177.89,178.18,177.88,178.17,7397.0
2018-01-18 12:45:00,178.06,178.21,177.7,177.73,67980.0,178.06,178.21,177.7,177.73,67980.0
2018-01-18 12:50:00,177.79,178.12,177.78,178.12,3100.0,177.79,178.12,177.78,178.12,3100.0
2018-01-18 12:55:00,177.93,178.02,177.9,178.02,1888.0,177.93,178.02,177.9,178.02,1888.0
2018-01-18 13:00:00,177.93,178.0,177.72,177.97,8470.0,177.93,178.0,177.72,177.97,8470.0
2018-01-18 13:05:00,177.97,178.23,177.97,178.15,2000.0,177.97,178.23,177.97,178.15,2000.0
2018-01-18 13:10:00,178.14,178.24,178.14,178.24,400.0,178.14,178.24,178.14,178.24,400.0
2018-01-18 13:15:00,178.22,178.44,178.22,178.44,600.0,178.22,178.44,178.22,178.44,600.0
2018-01-18 13:20:00,178.49,178.5,178.4,178.5,2860.0,178.49,178.5,178.4,178.5,2860.0
2018-01-18 13:25:00,178.4,178.41,178.25,178.32,2916.0,178.4,178.41,178.25,178.32,2916.0
2018-01-18 13:30:00,178.26,178.47,178.26,178.4,2800.0,178.26,178.47,178.26,178.4,2800.0
2018-01-18 13:35:00,178.4,178.48,178.39,178.48,2421.0,178.4,178.48,178.39,178.48,2421.0
2018-01-18 13:40:00,178.35,178.54,178.35,178.53,3532.0,178.35,178.54,178.35,178.53,3532.0
2018-01-18 13:45:00,178.56,178.65,178.56,178.65,400.0,178.56,178.65,178.56,178.65,400.0
2018-01-18 13:50:00,178.83,178.83,178.61,178.79,1100.0,178.83,178.83,178.61,178.79,1100.0
2018-01-18 13:55:00,178.78,179.09,178.78,179.0,2850.0,178.78,179.09,178.78,179.0,2850.0
2018-01-18 14:00:00,178.95,179.02,178.85,178.86,2554.0,178.95,179.02,178.85,178.86,2554.0
2018-01-18 14:05:00,178.88,179.38,178.88,179.38,9936.0,178.88,179.38,178.88,179.38,9936.0
2018-01-18 14:10:00,179.38,179.48,179.1,179.36,2598.0,179.38,179.48,179.1,179.36,2598.0
2018-01-18 14:15:00,179.26,179.46,179.22,179.39,3393.0,179.26,179.46,179.22,179.39,3393.0
2018-01-18 14:20:00,179.26,179.32,179.25,179.32,1000.0,179.26,179.32,179.25,179.32,1000.0
2018-01-18 14:25:00,179.29,179.4,179.29,179.4,1200.0,179.29,179.4,179.29,179.4,1200.0
2018-01-18 14:30:00,179.31,179.41,179.23,179.4,2828.0,179.31,179.41,179.23,179.4,2828.0
2018-01-18 14:35:00,179.31,179.48,179.21,179.24,2200.0,179.31,179.48,179.21,179.24,2200.0
2018-01-18 14:40:00,179.24,179.4,178.94,179.1,1800.0,179.24,179.4,178.94,179.1,1800.0
2018-01-18 14:45:00,178.96,178.99,178.77,178.98,3825.0,178.96,178.99,178.77,178.98,3825.0
2018-01-18 14:50:00,179.0,179.17,178.94,179.15,4015.0,179.0,179.17,178.94,179.15,4015.0
2018-01-18 14:55:00,179.15,179.2,178.93,179.07,4200.0,179.15,179.2,178.93,179.07,4200.0
2018-01-18 15:00:00,179.02,179.02,178.84,179.0,1400.0,179.02,179.02,178.84,179.0,1400.0
2018-01-18 15:05:00,178.97,179.32,178.92,179.29,3260.0,178.97,179.32,178.92,179.29,3260.0
2018-01-18 15:10:00,179.33,179.33,179.15,179.19,3100.0,179.33,179.33,179.15,179.19,3100.0
2018-01-18 15:15:00,179.18,179.33,179.17,179.33,2906.0,179.18,179.33,179.17,179.33,2906.0
2018-01-18 15:20:00,179.33,179.37,179.26,179.28,3200.0,179.33,179.37,179.26,179.28,3200.0
2018-01-18 15:25:00,179.29,179.31,179.22,179.22,3549.0,179.29,179.31,179.22,179.22,3549.0
2018-01-18 15:30:00,179.17,179.24,178.86,179.03,7662.0,179.17,179.24,178.86,179.03,7662.0
2018-01-18 15:35:00,178.91,179.02,178.85,179.02,3336.0,178.91,179.02,178.85,179.02,3336.0
2018-01-18 15:40:00,179.12,179.24,178.85,178.85,6263.0,179.12,179.24,178.85,178.85,6263.0
2018-01-18 15:45:00,178.89,178.94,178.8,178.89,9451.0,178.89,178.94,178.8,178.89,9451.0
2018-01-18 15:50:00,178.9,179.04,178.88,179.04,6737.0,178.9,179.04,178.88,179.04,6737.0
2018-01-18 15:55:00,178.97,179.14,178.9,179.0,24111.0,178.97,179.14,178.9,179.0,24111.0
2018-01-19 09:30:00,179.5,179.5,179.17,179.49,50395.0,179.5,179.5,179.17,179.49,50395.0
2018-01-19 09:35:00,179.57,179.57,179.47,179.52,618.0,179.57,179.57,179.47,179.52,618.0
2018-01-19 09:40:00,179.49,179.51,179.12,179.5,1839.0,179.49,179.51,179.12,179.5,1839.0
2018-01-19 09:45:00,179.77,179.98,179.5,179.92,2407.0,179.77,179.98,179.5,179.92,2407.0
2018-01-19 09:50:00,180.06,180.09,179.76,179.88,5482.0,180.06,180.09,179.76,179.88,5482.0
2018-01-19 09:55:00,179.78,179.91,179.7,179.81,2400.0,179.78,179.91,179.7,179.81,2400.0
2018-01-19 10:00:00,179.92,180.07,179.57,179.67,5007.0,179.92,180.07,179.57,179.67,5007.0
2018-01-19 10:05:00,179.7,179.81,179.51,179.71,11550.0,179.7,179.81,179.51,179.71,11550.0
2018-01-19 10:10:00,179.73,180.1,179.72,180.1,5926.0,179.73,180.1,179.72,180.1,5926.0
2018-01-19 10:15:00,179.99,180.25,179.87,179.95,4225.0,179.99,180.25,179.87,179.95,4225.0
2018-01-19 10:20:00,179.8,180.02,179.78,179.86,3453.0,179.8,180.02,179.78,179.86,3453.0
2018-01-19 10:25:00,179.96,180.38,179.88,180.23,3350.0,179.96,180.38,179.88,180.23,3350.0
2018-01-19 10:30:00,180.38,180.43,180.18,180.18,600.0,180.38,180.43,180.18,180.18,600.0
2018-01-19 10:35:00,180.12,180.51,180.12,180.34,5936.0,180.12,180.51,180.12,180.34,5936.0
2018-01-19 10:40:00,180.36,180.44,180.21,180.44,2102.0,180.36,180.44,180.21,180.44,2102.0
2018-01-19 10:45:00,180.38,180.47,180.26,180.46,1418.0,180.38,180.47,180.26,180.46,1418.0
2018-01-19 10:50:00,180.35,180.51,180.2,180.25,2000.0,180.35,180.51,180.2,180.25,2000.0
2018-01-19 10:55:00,180.35,180.53,180.35,180.44,3182.0,180.35,180.53,180.35,180.44,3182.0
2018-01-19 11:00:00,180.4,180.46,180.23,180.38,2100.0,180.4,180.46,180.23,180.38,2100.0
2018-01-19 11:05:00,180.33,180.42,180.13,180.13,1200.0,180.33,180.42,180.13,180.13,1200.0
2018-01-19 11:10:00,180.24,180.58,180.24,180.58,2500.0,180.24,180.58,180.24,180.58,2500.0
2018-01-19 11:15:00,180.47,180.47,180.09,180.2,121589.0,180.47,180.47,180.09,180.2,121589.0
2018-01-19 11:20:00,180.18,180.4,180.06,180.26,2209.0,180.18,180.4,180.06,180.26,2209.0
2018-01-19 11:25:00,180.31,180.57,180.31,180.49,1500.0,180.31,180.57,180.31,180.49,1500.0
2018-01-19 11:30:00,180.35,180.5,180.2,180.3,1052.0,180.35,180.5,180.2,180.3,1052.0
2018-01-19 11:35:00,180.4,180.59,180.38,180.5,5000.0,180.4,180.59,180.38,180.5,5000.0
2018-01-19 11:40:00,180.55,180.79,180.52,180.71,5399.0,180.55,180.79,180.52,180.71,5399.0
2018-01-19 11:45:00,180.75,180.75,180.56,180.56,1400.0,180.75,180.75,180.56,180.56,1400.0
2018-01-19 11:50:00,180.21,180.36,180.15,180.15,500.0,180.21,180.36,180.15,180.15,500.0
2018-01-19 11:55:00,180.14,180.35,179.97,180.35,1500.0,180.14,180.35,179.97,180.35,1500.0
2018-01-19 12:00:00,180.28,180.44,180.07,180.07,1412.0,180.28,180.44,180.07,180.07,1412.0
2018-01-19 12:05:00,179.99,180.0,179.97,180.0,1800.0,179.99,180.0,179.97,180.0,1800.0
2018-01-19 12:10:00,180.0,180.22,180.0,180.12,2600.0,180.0,180.22,180.0,180.12,2600.0
2018-01-19 12:15:00,180.06,180.18,180.01,180.12,1300.0,180.06,180.18,180.01,180.12,1300.0
2018-01-19 12:20:00,180.18,180.19,180.02,180.02,1101.0,180.18,180.19,180.02,180.02,1101.0
2018-01-19 12:25:00,180.16,180.16,180.04,180.11,1253.0,180.16,180.16,180.04,180.11,1253.0
2018-01-19 12:30:00,180.02,180.18,180.02,180.18,625.0,180.02,180.18,180.02,180.18,625.0
2018-01-19 12:35:00,180.18,180.25,180.06,180.15,2300.0,180.18,180.25,180.06,180.15,2300.0
2018-01-19 12:40:00,180.18,180.36,180.12,180.32,6300.0,180.18,180.36,180.12,180.32,6300.0
2018-01-19 12:45:00,180.27,180.27,180.16,180.25,10300.0,180.27,180.27,180.16,180.25,10300.0
2018-01-19 12:50:00,180.15,180.33,180.05,180.33,4326.0,180.15,180.33,180.05,180.33,4326.0
2018-01-19 12:55:00,180.35,180.35,180.11,180.25,2150.0,180.35,180.35,180.11,180.25,2150.0
2018-01-19 13:00:00,180.26,180.26,180.14,180.17,1700.0,180.26,180.26,180.14,180.17,1700.0
2018-01-19 13:05:00,180.09,180.13,179.91,180.03,6341.0,180.09,180.13,179.91,180.03,6341.0
2018-01-19 13:10:00,180.05,180.05,179.96,180.0,3434.0,180.05,180.05,179.96,180.0,3434.0
2018-01-19 13:15:00,179.98,180.06,179.97,180.06,300.0,179.98,180.06,179.97,180.06,300.0
2018-01-19 13:20:00,179.96,180.01,179.92,179.96,6328.0,179.96,180.01,179.92,179.96,6328.0
2018-01-19 13:25:00,180.01,180.2,180.01,180.2,3700.0,180.01,180.2,180.01,180.2,3700.0
2018-01-19 13:30:00,180.17,180.17,180.07,180.07,7811.0,180.17,180.17,180.07,180.07,7811.0
2018-01-19 13:35:00,180.11,180.22,180.08,180.22,1400.0,180.11,180.22,180.08,180.22,1400.0
2018-01-19 13:40:00,180.2,180.2,179.99,179.99,500.0,180.2,180.2,179.99,179.99,500.0
2018-01-19 13:45:00,179.99,180.16,179.99,180.05,510.0,179.99,180.16,179.99,180.05,510.0
2018-01-19 13:50:00,180.0,180.13,179.99,180.08,1326.0,180.0,180.13,179.99,180.08,1326.0
2018-01-19 13:55:00,180.01,180.21,180.01,180.05,3300.0,180.01,180.21,180.01,180.05,3300.0
2018-01-19 14:00:00,180.1,180.18,180.1,180.14,2090.0,180.1,180.18,180.1,180.14,2090.0
2018-01-19 14:05:00,180.1,180.13,179.99,180.13,700.0,180.1,180.13,179.99,180.13,700.0
2018-01-19 14:10:00,180.0,180.16,180.0,180.16,1500.0,180.0,180.16,180.0,180.16,1500.0
2018-01-19 14:15:00,180.18,180.3,180.11,180.3,2700.0,180.18,180.3,180.11,180.3,2700.0
2018-01-19 14:20:00,180.33,180.38,180.19,180.19,1317.0,180.33,180.38,180.19,180.19,1317.0
2018-01-19 14:25:00,180.18,180.18,180.18,180.18,200.0,180.18,180.18,180.18,180.18,200.0
2018-01-19 14:30:00,180.18,180.41,180.18,180.39,1900.0,180.18,180.41,180.18,180.39,1900.0
2018-01-19 14:35:00,180.43,180.43,180.32,180.42,900.0,180.43,180.43,180.32,180.42,900.0
2018-01-19 14:40:00,180.27,180.36,180.14,180.21,4163.0,180.27,180.36,180.14,180.21,4163.0
2018-01-19 14:45:00,180.18,180.27,180.14,180.14,800.0,180.18,180.27,180.14,180.14,800.0
2018-01-19 14:50:00,180.17,180.28,180.12,180.2,5800.0,180.17,180.28,180.12,180.2,5800.0
2018-01-19 14:55:00,180.21,180.21,180.07,180.12,1200.0,180.21,180.21,180.07,180.12,1200.0
2018-01-19 15:00:00,180.02,180.12,180.02,180.09,485.0,180.02,180.12,180.02,180.09,485.0
2018-01-19 15:05:00,180.04,180.11,179.97,180.06,6890.0,180.04,180.11,179.97,180.06,6890.0
2018-01-19 15:10:00,180.02,180.09,179.99,180.0,1800.0,180.02,180.09,179.99,180.0,1800.0
2018-01-19 15:15:00,180.0,180.05,179.95,180.05,600.0,180.0,180.05,179.95,180.05,600.0
2018-01-19 15:20:00,180.09,180.1,180.02,180.08,1306.0,180.09,180.1,180.02,180.08,1306.0
2018-01-19 15:25:00,180.06,180.37,179.98,180.37,5758.0,180.06,180.37,179.98,180.37,5758.0
2018-01-19 15:30:00,180.37,180.5,180.37,180.47,1400.0,180.37,180.5,180.37,180.47,1400.0
2018-01-19 15:35:00,180.41,180.42,180.23,180.37,4494.0,180.41,180.42,180.23,180.37,4494.0
2018-01-19 15:40:00,180.37,180.43,180.3,180.37,6717.0,180.37,180.43,180.3,180.37,6717.0
2018-01-19 15:45:00,180.36,180.41,180.18,180.28,15218.0,180.36,180.41,180.18,180.28,15218.0
2018-01-19 15:50:00,180.28,180.88,180.28,180.51,18673.0,180.28,180.88,180.28,180.51,18673.0
2018-01-19 15:55:00,180.56,180.72,180.45,180.63,20673.0,180.56,180.72,180.45,180.63,20673.0
2018-01-22 09:30:00,181.0,181.37,180.25,180.25,7091.0,181.0,181.37,180.25,180.25,7091.0
2018-01-22 09:35:00,180.52,180.8,180.05,180.06,2359.0,180.52,180.8,180.05,180.06,2359.0
2018-01-22 09:40:00,180.25,180.76,180.11,180.25,7187.0,180.25,180.76,180.11,180.25,7187.0
2018-01-22 09:45:00,180.25,180.25,179.82,179.83,1700.0,180.25,180.25,179.82,179.83,1700.0
2018-01-22 09:50:00,179.77,179.96,179.36,179.36,1634.0,179.77,179.96,179.36,179.36,1634.0
2018-01-22 09:55:00,179.53,179.56,179.28,179.28,1220.0,179.53,179.56,179.28,179.28,1220.0
2018-01-22 10:00:00,179.25,179.52,179.21,179.37,5874.0,179.25,179.52,179.21,179.37,5874.0
2018-01-22 10:05:00,179.42,180.25,179.42,180.21,5171.0,179.42,180.25,179.42,180.21,5171.0
2018-01-22 10:10:00,180.13,180.3,179.95,180.17,5790.0,180.13,180.3,179.95,180.17,5790.0
2018-01-22 10:15:00,180.1,180.37,179.92,180.25,4280.0,180.1,180.37,179.92,180.25,4280.0
2018-01-22 10:20:00,180.28,180.28,179.9,180.0,5396.0,180.28,180.28,179.9,180.0,5396.0
2018-01-22 10:25:00,180.0,180.28,179.9,180.07,5400.0,180.0,180.28,179.9,180.07,5400.0
2018-01-22 10:30:00,180.26,180.35,180.18,180.35,1700.0,180.26,180.35,180.18,180.35,1700.0
2018-01-22 10:35:00,180.33,180.59,180.28,180.28,2498.0,180.33,180.59,180.28,180.28,2498.0
2018-01-22 10:40:00,180.43,180.54,180.42,180.54,1600.0,180.43,180.54,180.42,180.54,1600.0
2018-01-22 10:45:00,180.6,180.65,180.42,180.52,3000.0,180.6,180.65,180.42,180.52,3000.0
2018-01-22 10:50:00,180.4,180.4,180.05,180.08,2300.0,180.4,180.4,180.05,180.08,2300.0
2018-01-22 10:55:00,180.08,180.08,179.99,180.01,1300.0,180.08,180.08,179.99,180.01,1300.0
2018-01-22 11:00:00,180.09,180.19,179.91,180.02,1600.0,180.09,180.19,179.91,180.02,1600.0
2018-01-22 11:05:00,179.87,180.1,179.86,180.06,1100.0,179.87,180.1,179.86,180.06,1100.0
2018-01-22 11:10:00,180.07,180.14,179.99,180.13,1540.0,180.07,180.14,179.99,180.13,1540.0
2018-01-22 11:15:00,180.18,180.23,179.81,180.06,4600.0,180.18,180.23,179.81,180.06,4600.0
2018-01-22 11:20:00,180.07,180.15,180.07,180.15,900.0,180.07,180.15,180.07,180.15,900.0
2018-01-22 11:25:00,180.24,180.24,179.98,179.98,1100.0,180.24,180.24,179.98,179.98,1100.0
2018-01-22 11:30:00,179.95,180.1,179.94,180.0,2338.0,179.95,180.1,179.94,180.0,2338.0
2018-01-22 11:35:00,179.91,180.0,179.85,179.95,3463.0,179.91,180.0,179.85,179.95,3463.0
2018-01-22 11:40:00,179.88,179.96,179.8,179.8,3400.0,179.88,179.96,179.8,179.8,3400.0
2018-01-22 11:45:00,179.75,179.84,179.7,179.83,3890.0,179.75,179.84,179.7,179.83,3890.0
2018-01-22 11:50:00,179.86,180.06,179.86,180.05,3400.0,179.86,180.06,179.86,180.05,3400.0
2018-01-22 11:55:00,180.12,180.24,180.0,180.0,5428.0,180.12,180.24,180.0,180.0,5428.0
2018-01-22 12:00:00,180.09,180.31,180.05,180.23,3600.0,180.09,180.31,180.05,180.23,3600.0
2018-01-22 12:05:00,180.3,180.35,180.17,180.33,1600.0,180.3,180.35,180.17,180.33,1600.0
2018-01-22 12:10:00,180.18,180.29,180.07,180.17,4700.0,180.18,180.29,180.07,180.17,4700.0
2018-01-22 12:15:00,180.25,180.32,180.12,180.19,2600.0,180.25,180.32,180.12,180.19,2600.0
2018-01-22 12:20:00,180.29,180.39,180.21,180.39,2750.0,180.29,180.39,180.21,180.39,2750.0
2018-01-22 12:25:00,180.28,180.38,180.28,180.38,911.0,180.28,180.38,180.28,180.38,911.0
2018-01-22 12:30:00,180.38,180.65,180.35,180.49,1193.0,180.38,180.65,180.35,180.49,1193.0
2018-01-22 12:35:00,180.52,180.75,180.44,180.69,5195.0,180.52,180.75,180.44,180.69,5195.0
2018-01-22 12:40:00,180.68,180.81,180.59,180.81,1896.0,180.68,180.81,180.59,180.81,1896.0
2018-01-22 12:45:00,180.69,180.79,180.66,180.69,1598.0,180.69,180.79,180.66,180.69,1598.0
2018-01-22 12:50:00,180.67,180.86,180.57,180.57,2639.0,180.67,180.86,180.57,180.57,2639.0
2018-01-22 12:55:00,180.69,180.69,180.33,180.36,1200.0,180.69,180.69,180.33,180.36,1200.0
2018-01-22 13:00:00,180.39,180.4,180.15,180.2,1960.0,180.39,180.4,180.15,180.2,1960.0
2018-01-22 13:05:00,180.31,180.45,180.31,180.37,1310.0,180.31,180.45,180.31,180.37,1310.0
2018-01-22 13:10:00,180.27,180.41,180.27,180.36,410.0,180.27,180.41,180.27,180.36,410.0
2018-01-22 13:15:00,180.33,180.4,180.27,180.36,4688.0,180.33,180.4,180.27,180.36,4688.0
2018-01-22 13:20:00,180.33,180.36,180.21,180.31,6556.0,180.33,180.36,180.21,180.31,6556.0
2018-01-22 13:25:00,180.35,180.36,180.14,180.23,6962.0,180.35,180.36,180.14,180.23,6962.0
2018-01-22 13:30:00,180.33,180.33,180.03,180.03,2402.0,180.33,180.33,180.03,180.03,2402.0
2018-01-22 13:35:00,180.09,180.24,180.02,180.2,4581.0,180.09,180.24,180.02,180.2,4581.0
2018-01-22 13:40:00,180.13,180.18,179.89,179.92,2974.0,180.13,180.18,179.89,179.92,2974.0
2018-01-22 13:45:00,179.91,180.16,179.91,180.03,3920.0,179.91,180.16,179.91,180.03,3920.0
2018-01-22 13:50:00,180.07,180.12,179.89,179.89,2300.0,180.07,180.12,179.89,179.89,2300.0
2018-01-22 13:55:00,179.89,179.99,179.83,179.83,3900.0,179.89,179.99,179.83,179.83,3900.0
2018-01-22 14:00:00,179.95,180.1,179.84,179.85,3100.0,179.95,180.1,179.84,179.85,3100.0
2018-01-22 14:05:00,179.92,180.01,179.65,179.69,4763.0,179.92,180.01,179.65,179.69,4763.0
2018-01-22 14:10:00,179.74,179.86,179.73,179.78,2300.0,179.74,179.86,179.73,179.78,2300.0
2018-01-22 14:15:00,179.76,179.76,179.76,179.76,100.0,179.76,179.76,179.76,179.76,100.0
2018-01-22 14:20:00,179.76,179.88,179.63,179.65,2997.0,179.76,179.88,179.63,179.65,2997.0
2018-01-22 14:25:00,179.65,179.91,179.63,179.91,6983.0,179.65,179.91,179.63,179.91,6983.0
2018-01-22 14:30:00,179.86,180.15,179.84,180.07,2877.0,179.86,180.15,179.84,180.07,2877.0
2018-01-22 14:35:00,180.12,180.24,180.12,180.24,800.0,180.12,180.24,180.12,180.24,800.0
2018-01-22 14:40:00,180.12,180.22,180.12,180.18,1240.0,180.12,180.22,180.12,180.18,1240.0
2018-01-22 14:45:00,180.27,180.39,180.18,180.39,3100.0,180.27,180.39,180.18,180.39,3100.0
2018-01-22 14:50:00,180.44,180.45,180.32,180.33,500.0,180.44,180.45,180.32,180.33,500.0
2018-01-22 14:55:00,180.22,180.27,180.01,180.1,2050.0,180.22,180.27,180.01,180.1,2050.0
2018-01-22 15:00:00,180.17,180.35,180.12,180.28,2094.0,180.17,180.35,180.12,180.28,2094.0
2018-01-22 15:05:00,180.26,180.33,180.14,180.18,2490.0,180.26,180.33,180.14,180.18,2490.0
2018-01-22 15:10:00,180.12,180.18,180.01,180.06,2220.0,180.12,180.18,180.01,180.06,2220.0
2018-01-22 15:15:00,180.09,180.2,180.03,180.18,3620.0,180.09,180.2,180.03,180.18,3620.0
2018-01-22 15:20:00,180.18,180.37,180.14,180.37,5344.0,180.18,180.37,180.14,180.37,5344.0
2018-01-22 15:25:00,180.39,180.39,180.08,180.15,3417.0,180.39,180.39,180.08,180.15,3417.0
2018-01-22 15:30:00,180.15,180.2,180.01,180.16,5400.0,180.15,180.2,180.01,180.16,5400.0
2018-01-22 15:35:00,180.17,180.27,180.13,180.18,8549.0,180.17,180.27,180.13,180.18,8549.0
2018-01-22 15:40:00,180.18,180.37,180.17,180.37,5052.0,180.18,180.37,180.17,180.37,5052.0
2018-01-22 15:45:00,180.36,180.65,180.35,180.65,5745.0,180.36,180.65,180.35,180.65,5745.0
2018-01-22 15:50:00,180.7,180.87,180.69,180.85,11194.0,180.7,180.87,180.69,180.85,11194.0
2018-01-22 15:55:00,180.77,181.0,180.76,180.95,19211.0,180.77,181.0,180.76,180.95,19211.0
2018-01-23 09:30:00,180.65,180.76,180.6,180.76,5510.0,180.65,180.76,180.6,180.76,5510.0
2018-01-23 09:35:00,180.52,180.66,179.95,179.95,1000.0,180.52,180.66,179.95,179.95,1000.0
2018-01-23 09:40:00,179.97,180.14,179.5,180.09,3215.0,179.97,180.14,179.5,180.09,3215.0
2018-01-23 09:45:00,179.87,179.98,179.75,179.8,1600.0,179.87,179.98,179.75,179.8,1600.0
2018-01-23 09:50:00,179.77,179.79,179.52,179.73,2402.0,179.77,179.79,179.52,179.73,2402.0
2018-01-23 09:55:00,179.64,179.93,179.49,179.88,6600.0,179.64,179.93,179.49,179.88,6600.0
2018-01-23 10:00:00,179.93,180.55,179.93,180.55,4247.0,179.93,180.55,179.93,180.55,4247.0
2018-01-23 10:05:00,180.44,180.58,180.25,180.52,1400.0,180.44,180.58,180.25,180.52,1400.0
2018-01-23 10:10:00,180.53,180.8,180.52,180.8,1942.0,180.53,180.8,180.52,180.8,1942.0
2018-01-23 10:15:00,180.72,181.29,180.72,181.2,2200.0,180.72,181.29,180.72,181.2,2200.0
2018-01-23 10:20:00,181.24,181.37,180.99,181.11,6719.0,181.24,181.37,180.99,181.11,6719.0
2018-01-23 10:25:00,181.32,181.53,181.32,181.4,2251.0,181.32,181.53,181.32,181.4,2251.0
2018-01-23 10:30:00,181.4,181.4,181.39,181.4,500.0,181.4,181.4,181.39,181.4,500.0
2018-01-23 10:35:00,181.49,181.7,181.47,181.7,3186.0,181.49,181.7,181.47,181.7,3186.0
2018-01-23 10:40:00,181.65,181.65,181.51,181.51,1000.0,181.65,181.65,181.51,181.51,1000.0
2018-01-23 10:45:00,181.64,181.73,181.24,181.24,1400.0,181.64,181.73,181.24,181.24,1400.0
2018-01-23 10:50:00,181.25,181.35,181.22,181.34,1016.0,181.25,181.35,181.22,181.34,1016.0
2018-01-23 10:55:00,181.19,181.58,181.19,181.41,2778.0,181.19,181.58,181.19,181.41,2778.0
2018-01-23 11:00:00,181.43,181.47,181.09,181.2,2100.0,181.43,181.47,181.09,181.2,2100.0
2018-01-23 11:05:00,181.17,181.29,181.1,181.18,600.0,181.17,181.29,181.1,181.18,600.0
2018-01-23 11:10:00,181.26,181.27,181.08,181.08,567.0,181.26,181.27,181.08,181.08,567.0
2018-01-23 11:15:00,181.07,181.15,180.82,180.98,7708.0,181.07,181.15,180.82,180.98,7708.0
2018-01-23 11:20:00,181.08,181.69,181.08,181.57,4300.0,181.08,181.69,181.08,181.57,4300.0
2018-01-23 11:25:00,181.4,181.4,181.19,181.19,2263.0,181.4,181.4,181.19,181.19,2263.0
2018-01-23 11:30:00,181.14,181.6,181.14,181.58,10044.0,181.14,181.6,181.14,181.58,10044.0
2018-01-23 11:35:00,181.53,181.54,181.41,181.53,458.0,181.53,181.54,181.41,181.53,458.0
2018-01-23 11:40:00,181.44,181.46,181.15,181.32,4200.0,181.44,181.46,181.15,181.32,4200.0
2018-01-23 11:45:00,181.35,181.37,181.1,181.31,1408.0,181.35,181.37,181.1,181.31,1408.0
2018-01-23 11:50:00,181.21,181.24,181.09,181.22,2391.0,181.21,181.24,181.09,181.22,2391.0
2018-01-23 11:55:00,181.09,181.63,180.86,181.38,17400.0,181.09,181.63,180.86,181.38,17400.0
2018-01-23 12:00:00,181.41,181.63,181.3,181.59,3265.0,181.41,181.63,181.3,181.59,3265.0
2018-01-23 12:05:00,181.48,181.67,181.32,181.63,3148.0,181.48,181.67,181.32,181.63,3148.0
2018-01-23 12:10:00,181.65,181.65,181.37,181.37,1000.0,181.65,181.65,181.37,181.37,1000.0
2018-01-23 12:15:00,181.24,181.24,181.22,181.22,300.0,181.24,181.24,181.22,181.22,300.0
2018-01-23 12:20:00,181.16,181.27,181.1,181.13,1200.0,181.16,181.27,181.1,181.13,1200.0
2018-01-23 12:25:00,181.08,181.59,181.08,181.59,4230.0,181.08,181.59,181.08,181.59,4230.0
2018-01-23 12:30:00,181.47,181.47,181.43,181.43,200.0,181.47,181.47,181.43,181.43,200.0
2018-01-23 12:35:00,181.42,181.42,181.33,181.34,1239.0,181.42,181.42,181.33,181.34,1239.0
2018-01-23 12:40:00,181.25,181.44,181.25,181.43,3000.0,181.25,181.44,181.25,181.43,3000.0
2018-01-23 12:45:00,181.4,181.83,181.4,181.76,3880.0,181.4,181.83,181.4,181.76,3880.0
2018-01-23 12:50:00,181.61,181.61,181.41,181.41,500.0,181.61,181.61,181.41,181.41,500.0
2018-01-23 12:55:00,181.64,181.88,181.44,181.88,2954.0,181.64,181.88,181.44,181.88,2954.0
2018-01-23 13:00:00,181.88,181.88,181.88,181.88,100.0,181.88,181.88,181.88,181.88,100.0
2018-01-23 13:05:00,181.75,182.11,181.75,182.11,3543.0,181.75,182.11,181.75,182.11,3543.0
2018-01-23 13:10:00,182.0,182.27,182.0,182.26,8312.0,182.0,182.27,182.0,182.26,8312.0
2018-01-23 13:15:00,182.27,182.33,182.14,182.33,3500.0,182.27,182.33,182.14,182.33,3500.0
2018-01-23 13:20:00,182.36,182.97,182.23,182.83,8729.0,182.36,182.97,182.23,182.83,8729.0
2018-01-23 13:25:00,182.8,182.9,182.59,182.77,1470.0,182.8,182.9,182.59,182.77,1470.0
2018-01-23 13:30:00,182.68,182.7,182.52,182.56,2200.0,182.68,182.7,182.52,182.56,2200.0
2018-01-23 13:35:00,182.62,182.62,182.37,182.62,1501.0,182.62,182.62,182.37,182.62,1501.0
2018-01-23 13:40:00,182.56,183.11,182.52,183.09,4911.0,182.56,183.11,182.52,183.09,4911.0
2018-01-23 13:45:00,182.9,182.95,182.77,182.84,1400.0,182.9,182.95,182.77,182.84,1400.0
2018-01-23 13:50:00,182.79,182.79,182.62,182.62,900.0,182.79,182.79,182.62,182.62,900.0
2018-01-23 13:55:00,182.74,182.94,182.59,182.75,16003.0,182.74,182.94,182.59,182.75,16003.0
2018-01-23 14:00:00,182.74,182.93,182.74,182.75,3214.0,182.74,182.93,182.74,182.75,3214.0
2018-01-23 14:05:00,182.79,182.92,182.79,182.92,800.0,182.79,182.92,182.79,182.92,800.0
2018-01-23 14:10:00,182.83,182.9,182.68,182.71,5590.0,182.83,182.9,182.68,182.71,5590.0
2018-01-23 14:15:00,182.73,183.13,182.73,182.91,2799.0,182.73,183.13,182.73,182.91,2799.0
2018-01-23 14:20:00,182.82,182.9,182.73,182.86,2320.0,182.82,182.9,182.73,182.86,2320.0
2018-01-23 14:25:00,182.77,182.77,182.62,182.65,1500.0,182.77,182.77,182.62,182.65,1500.0
2018-01-23 14:30:00,182.57,182.57,182.4,182.52,900.0,182.57,182.57,182.4,182.52,900.0
2018-01-23 14:35:00,182.5,182.56,182.47,182.52,900.0,182.5,182.56,182.47,182.52,900.0
2018-01-23 14:40:00,182.59,182.71,182.56,182.71,3367.0,182.59,182.71,182.56,182.71,3367.0
2018-01-23 14:45:00,182.64,182.89,182.61,182.67,3400.0,182.64,182.89,182.61,182.67,3400.0
2018-01-23 14:50:00,182.78,183.06,182.77,183.0,3374.0,182.78,183.06,182.77,183.0,3374.0
2018-01-23 14:55:00,182.89,182.89,182.74,182.82,3300.0,182.89,182.89,182.74,182.82,3300.0
2018-01-23 15:00:00,182.79,182.8,182.49,182.49,1366.0,182.79,182.8,182.49,182.49,1366.0
2018-01-23 15:05:00,182.62,182.76,182.57,182.59,2400.0,182.62,182.76,182.57,182.59,2400.0
2018-01-23 15:10:00,182.71,182.75,182.46,182.46,2690.0,182.71,182.75,182.46,182.46,2690.0
2018-01-23 15:15:00,182.43,182.5,182.22,182.31,3800.0,182.43,182.5,182.22,182.31,3800.0
2018-01-23 15:20:00,182.24,182.31,182.21,182.26,1326.0,182.24,182.31,182.21,182.26,1326.0
2018-01-23 15:25:00,182.23,182.23,182.14,182.23,5350.0,182.23,182.23,182.14,182.23,5350.0
2018-01-23 15:30:00,182.24,182.31,182.22,182.22,4115.0,182.24,182.31,182.22,182.22,4115.0
2018-01-23 15:35:00,182.13,182.29,182.04,182.04,7212.0,182.13,182.29,182.04,182.04,7212.0
2018-01-23 15:40:00,182.11,182.11,181.84,181.86,2800.0,182.11,182.11,181.84,181.86,2800.0
2018-01-23 15:45:00,181.92,182.14,181.92,182.14,7751.0,181.92,182.14,181.92,182.14,7751.0
2018-01-23 15:50:00,182.2,182.32,182.15,182.25,5416.0,182.2,182.32,182.15,182.25,5416.0
2018-01-23 15:55:00,182.32,182.32,182.17,182.18,19457.0,182.32,182.32,182.17,182.18,19457.0
2018-01-24 09:30:00,183.23,183.23,182.08,182.25,5034.0,183.23,183.23,182.08,182.25,5034.0
2018-01-24 09:35:00,182.18,183.1,182.09,183.1,990.0,182.18,183.1,182.09,183.1,990.0
2018-01-24 09:40:00,182.51,182.51,181.91,181.91,2400.0,182.51,182.51,181.91,181.91,2400.0
2018-01-24 09:45:00,181.99,182.43,181.99,182.3,1754.0,181.99,182.43,181.99,182.3,1754.0
2018-01-24 09:50:00,182.41,182.65,182.3,182.47,1777.0,182.41,182.65,182.3,182.47,1777.0
2018-01-24 09:55:00,182.37,182.65,182.37,182.65,1100.0,182.37,182.65,182.37,182.65,1100.0
2018-01-24 10:00:00,182.67,182.89,182.6,182.66,2479.0,182.67,182.89,182.6,182.66,2479.0
2018-01-24 10:05:00,182.8,182.94,182.72,182.86,1100.0,182.8,182.94,182.72,182.86,1100.0
2018-01-24 10:10:00,182.9,183.07,182.9,183.07,600.0,182.9,183.07,182.9,183.07,600.0
2018-01-24 10:15:00,183.13,183.13,182.64,182.75,3592.0,183.13,183.13,182.64,182.75,3592.0
2018-01-24 10:20:00,182.61,182.93,182.61,182.93,1700.0,182.61,182.93,182.61,182.93,1700.0
2018-01-24 10:25:00,182.87,183.25,182.87,183.25,2195.0,182.87,183.25,182.87,183.25,2195.0
2018-01-24 10:30:00,183.19,183.27,182.97,182.97,2535.0,183.19,183.27,182.97,182.97,2535.0
2018-01-24 10:35:00,182.94,183.04,182.85,183.04,1375.0,182.94,183.04,182.85,183.04,1375.0
2018-01-24 10:40:00,182.89,182.91,182.72,182.72,2900.0,182.89,182.91,182.72,182.72,2900.0
2018-01-24 10:45:00,182.75,182.84,182.75,182.77,1390.0,182.75,182.84,182.75,182.77,1390.0
2018-01-24 10:50:00,182.79,182.79,182.42,182.45,2965.0,182.79,182.79,182.42,182.45,2965.0
2018-01-24 10:55:00,182.3,182.41,182.17,182.24,8600.0,182.3,182.41,182.17,182.24,8600.0
2018-01-24 11:00:00,182.3,182.48,182.24,182.33,2200.0,182.3,182.48,182.24,182.33,2200.0
2018-01-24 11:05:00,182.37,182.49,182.3,182.36,1100.0,182.37,182.49,182.3,182.36,1100.0
2018-01-24 11:10:00,182.6,182.68,182.0,182.05,2660.0,182.6,182.68,182.0,182.05,2660.0
2018-01-24 11:15:00,181.94,182.47,181.77,182.4,4909.0,181.94,182.47,181.77,182.4,4909.0
2018-01-24 11:20:00,182.41,182.58,182.26,182.26,1813.0,182.41,182.58,182.26,182.26,1813.0
2018-01-24 11:25:00,182.22,182.39,182.19,182.27,2485.0,182.22,182.39,182.19,182.27,2485.0
2018-01-24 11:30:00,182.24,182.27,182.04,182.16,1017.0,182.24,182.27,182.04,182.16,1017.0
2018-01-24 11:35:00,181.95,182.33,181.78,181.92,1060.0,181.95,182.33,181.78,181.92,1060.0
2018-01-24 11:40:00,182.04,182.41,182.04,182.32,2200.0,182.04,182.41,182.04,182.32,2200.0
2018-01-24 11:45:00,182.29,182.49,181.9,182.03,2400.0,182.29,182.49,181.9,182.03,2400.0
2018-01-24 11:50:00,182.13,182.51,182.12,182.37,3226.0,182.13,182.51,182.12,182.37,3226.0
2018-01-24 11:55:00,182.21,182.37,182.12,182.36,3050.0,182.21,182.37,182.12,182.36,3050.0
2018-01-24 12:00:00,182.37,182.37,182.08,182.23,2300.0,182.37,182.37,182.08,182.23,2300.0
2018-01-24 12:05:00,182.37,182.42,182.25,182.41,2289.0,182.37,182.42,182.25,182.41,2289.0
2018-01-24 12:10:00,182.31,182.4,182.21,182.21,2754.0,182.31,182.4,182.21,182.21,2754.0
2018-01-24 12:15:00,182.3,182.37,182.28,182.28,900.0,182.3,182.37,182.28,182.28,900.0
2018-01-24 12:20:00,182.43,182.58,182.07,182.07,5718.0,182.43,182.58,182.07,182.07,5718.0
2018-01-24 12:25:00,182.18,182.33,182.06,182.15,2900.0,182.18,182.33,182.06,182.15,2900.0
2018-01-24 12:30:00,182.19,182.36,182.06,182.24,12765.0,182.19,182.36,182.06,182.24,12765.0
2018-01-24 12:35:00,182.17,182.52,182.11,182.41,19243.0,182.17,182.52,182.11,182.41,19243.0
2018-01-24 12:40:00,182.52,182.76,182.38,182.72,13405.0,182.52,182.76,182.38,182.72,13405.0
2018-01-24 12:45:00,182.84,183.08,182.76,183.08,15006.0,182.84,183.08,182.76,183.08,15006.0
2018-01-24 12:50:00,183.2,183.52,183.15,183.48,8129.0,183.2,183.52,183.15,183.48,8129.0
2018-01-24 12:55:00,183.5,183.94,183.42,183.94,7536.0,183.5,183.94,183.42,183.94,7536.0
2018-01-24 13:00:00,183.94,183.94,183.43,183.56,20973.0,183.94,183.94,183.43,183.56,20973.0
2018-01-24 13:05:00,183.56,183.82,183.55,183.79,15838.0,183.56,183.82,183.55,183.79,15838.0
2018-01-24 13:10:00,183.69,183.97,183.65,183.86,8841.0,183.69,183.97,183.65,183.86,8841.0
2018-01-24 13:15:00,183.75,183.88,183.72,183.86,1694.0,183.75,183.88,183.72,183.86,1694.0
2018-01-24 13:20:00,183.85,184.05,183.75,184.05,2485.0,183.85,184.05,183.75,184.05,2485.0
2018-01-24 13:25:00,184.02,184.83,184.02,184.8,9467.0,184.02,184.83,184.02,184.8,9467.0
2018-01-24 13:30:00,184.66,185.58,184.52,185.16,23023.0,184.66,185.58,184.52,185.16,23023.0
2018-01-24 13:35:00,185.76,185.76,184.64,184.64,4151.0,185.76,185.76,184.64,184.64,4151.0
2018-01-24 13:40:00,184.53,184.62,184.32,184.53,2483.0,184.53,184.62,184.32,184.53,2483.0
2018-01-24 13:45:00,184.63,184.72,184.38,184.38,1100.0,184.63,184.72,184.38,184.38,1100.0
2018-01-24 13:50:00,184.46,184.67,184.25,184.58,3800.0,184.46,184.67,184.25,184.58,3800.0
2018-01-24 13:55:00,184.64,184.64,184.33,184.36,2525.0,184.64,184.64,184.33,184.36,2525.0
2018-01-24 14:00:00,184.45,184.66,184.44,184.66,3566.0,184.45,184.66,184.44,184.66,3566.0
2018-01-24 14:05:00,184.74,184.79,184.5,184.5,2720.0,184.74,184.79,184.5,184.5,2720.0
2018-01-24 14:10:00,184.46,184.79,184.46,184.79,3718.0,184.46,184.79,184.46,184.79,3718.0
2018-01-24 14:15:00,185.09,185.09,184.89,184.98,1092.0,185.09,185.09,184.89,184.98,1092.0
2018-01-24 14:20:00,185.11,185.28,184.91,184.91,4000.0,185.11,185.28,184.91,184.91,4000.0
2018-01-24 14:25:00,184.75,184.94,184.55,184.8,2820.0,184.75,184.94,184.55,184.8,2820.0
2018-01-24 14:30:00,184.88,184.88,184.35,184.45,1650.0,184.88,184.88,184.35,184.45,1650.0
2018-01-24 14:35:00,184.31,184.68,184.17,184.68,2588.0,184.31,184.68,184.17,184.68,2588.0
2018-01-24 14:40:00,184.47,184.73,184.47,184.73,2078.0,184.47,184.73,184.47,184.73,2078.0
2018-01-24 14:45:00,184.8,185.06,184.58,184.58,4000.0,184.8,185.06,184.58,184.58,4000.0
2018-01-24 14:50:00,184.47,184.51,184.28,184.28,3300.0,184.47,184.51,184.28,184.28,3300.0
2018-01-24 14:55:00,184.36,184.66,184.36,184.64,2560.0,184.36,184.66,184.36,184.64,2560.0
2018-01-24 15:00:00,184.52,184.53,184.25,184.25,2882.0,184.52,184.53,184.25,184.25,2882.0
2018-01-24 15:05:00,184.15,184.31,184.14,184.31,5152.0,184.15,184.31,184.14,184.31,5152.0
2018-01-24 15:10:00,184.16,184.37,183.9,184.37,2448.0,184.16,184.37,183.9,184.37,2448.0
2018-01-24 15:15:00,184.17,184.37,184.09,184.14,2800.0,184.17,184.37,184.09,184.14,2800.0
2018-01-24 15:20:00,184.12,184.26,184.0,184.23,2502.0,184.12,184.26,184.0,184.23,2502.0
2018-01-24 15:25:00,184.28,184.51,184.21,184.51,4588.0,184.28,184.51,184.21,184.51,4588.0
2018-01-24 15:30:00,184.52,184.54,184.24,184.24,2800.0,184.52,184.54,184.24,184.24,2800.0
2018-01-24 15:35:00,184.26,184.48,184.1,184.44,5065.0,184.26,184.48,184.1,184.44,5065.0
2018-01-24 15:40:00,184.44,184.66,184.43,184.58,4810.0,184.44,184.66,184.43,184.58,4810.0
2018-01-24 15:45:00,184.58,185.03,184.41,184.47,9917.0,184.58,185.03,184.41,184.47,9917.0
2018-01-24 15:50:00,184.45,184.45,184.29,184.43,6300.0,184.45,184.45,184.29,184.43,6300.0
2018-01-24 15:55:00,184.32,184.38,184.03,184.13,20090.0,184.32,184.38,184.03,184.13,20090.0
2018-01-25 09:30:00,184.7,185.22,184.7,185.0,6218.0,184.7,185.22,184.7,185.0,6218.0
2018-01-25 09:35:00,185.45,185.73,185.34,185.54,2009.0,185.45,185.73,185.34,185.54,2009.0
2018-01-25 09:40:00,185.4,186.04,185.37,185.71,7504.0,185.4,186.04,185.37,185.71,7504.0
2018-01-25 09:45:00,185.68,186.19,185.64,185.87,5100.0,185.68,186.19,185.64,185.87,5100.0
2018-01-25 09:50:00,185.69,185.69,185.16,185.16,684.0,185.69,185.69,185.16,185.16,684.0
2018-01-25 09:55:00,185.25,185.25,184.1,184.27,1800.0,185.25,185.25,184.1,184.27,1800.0
2018-01-25 10:00:00,184.34,184.72,184.12,184.72,2400.0,184.34,184.72,184.12,184.72,2400.0
2018-01-25 10:05:00,184.8,184.8,184.43,184.43,1000.0,184.8,184.8,184.43,184.43,1000.0
2018-01-25 10:10:00,183.9,184.29,183.9,184.02,673.0,183.9,184.29,183.9,184.02,673.0
2018-01-25 10:15:00,184.03,184.46,184.03,184.46,2100.0,184.03,184.46,184.03,184.46,2100.0
2018-01-25 10:20:00,184.62,184.97,184.62,184.97,1400.0,184.62,184.97,184.62,184.97,1400.0
2018-01-25 10:25:00,184.83,184.88,184.63,184.63,937.0,184.83,184.88,184.63,184.63,937.0
2018-01-25 10:30:00,184.89,185.5,184.89,185.5,2400.0,184.89,185.5,184.89,185.5,2400.0
2018-01-25 10:35:00,185.53,185.54,185.22,185.36,1896.0,185.53,185.54,185.22,185.36,1896.0
2018-01-25 10:40:00,185.33,185.41,184.94,184.99,900.0,185.33,185.41,184.94,184.99,900.0
2018-01-25 10:45:00,185.1,185.15,184.79,184.79,2000.0,185.1,185.15,184.79,184.79,2000.0
2018-01-25 10:50:00,184.74,185.21,184.74,185.07,2417.0,184.74,185.21,184.74,185.07,2417.0
2018-01-25 10:55:00,184.96,184.96,184.41,184.41,400.0,184.96,184.96,184.41,184.41,400.0
2018-01-25 11:00:00,184.68,184.96,184.68,184.96,800.0,184.68,184.96,184.68,184.96,800.0
2018-01-25 11:05:00,185.26,185.29,184.75,184.76,2000.0,185.26,185.29,184.75,184.76,2000.0
2018-01-25 11:10:00,184.71,185.24,184.71,185.01,3000.0,184.71,185.24,184.71,185.01,3000.0
2018-01-25 11:15:00,185.18,185.24,185.17,185.24,800.0,185.18,185.24,185.17,185.24,800.0
2018-01-25 11:20:00,185.3,185.71,185.3,185.71,2400.0,185.3,185.71,185.3,185.71,2400.0
2018-01-25 11:25:00,185.68,185.87,185.6,185.87,1300.0,185.68,185.87,185.6,185.87,1300.0
2018-01-25 11:30:00,185.88,185.99,185.72,185.92,5700.0,185.88,185.99,185.72,185.92,5700.0
2018-01-25 11:35:00,186.04,186.06,185.92,185.99,1750.0,186.04,186.06,185.92,185.99,1750.0
2018-01-25 11:40:00,185.94,186.01,185.87,185.99,1443.0,185.94,186.01,185.87,185.99,1443.0
2018-01-25 11:45:00,185.84,185.99,185.64,185.64,5100.0,185.84,185.99,185.64,185.64,5100.0
2018-01-25 11:50:00,185.48,185.64,185.48,185.5,400.0,185.48,185.64,185.48,185.5,400.0
2018-01-25 11:55:00,185.56,185.75,185.4,185.41,8171.0,185.56,185.75,185.4,185.41,8171.0
2018-01-25 12:00:00,185.41,185.47,185.37,185.47,900.0,185.41,185.47,185.37,185.47,900.0
2018-01-25 12:05:00,185.49,185.61,185.42,185.42,2650.0,185.49,185.61,185.42,185.42,2650.0
2018-01-25 12:10:00,185.36,185.54,185.36,185.53,3300.0,185.36,185.54,185.36,185.53,3300.0
2018-01-25 12:15:00,185.57,185.57,185.42,185.51,600.0,185.57,185.57,185.42,185.51,600.0
2018-01-25 12:20:00,185.58,185.58,185.4,185.4,3513.0,185.58,185.58,185.4,185.4,3513.0
2018-01-25 12:25:00,185.48,185.52,185.43,185.45,1000.0,185.48,185.52,185.43,185.45,1000.0
2018-01-25 12:30:00,185.27,185.27,185.27,185.27,100.0,185.27,185.27,185.27,185.27,100.0
2018-01-25 12:35:00,185.3,185.4,185.3,185.35,1400.0,185.3,185.4,185.3,185.35,1400.0
2018-01-25 12:40:00,185.17,185.22,185.17,185.22,400.0,185.17,185.22,185.17,185.22,400.0
2018-01-25 12:45:00,185.31,185.45,185.27,185.3,2200.0,185.31,185.45,185.27,185.3,2200.0
2018-01-25 12:50:00,185.28,185.33,185.09,185.14,7417.0,185.28,185.33,185.09,185.14,7417.0
2018-01-25 12:55:00,185.16,185.35,185.15,185.21,6650.0,185.16,185.35,185.15,185.21,6650.0
2018-01-25 13:00:00,185.21,185.45,185.13,185.27,9160.0,185.21,185.45,185.13,185.27,9160.0
2018-01-25 13:05:00,185.3,185.56,185.3,185.56,3372.0,185.3,185.56,185.3,185.56,3372.0
2018-01-25 13:10:00,185.51,185.87,185.51,185.69,6201.0,185.51,185.87,185.51,185.69,6201.0
2018-01-25 13:15:00,185.75,185.75,185.57,185.7,3595.0,185.75,185.75,185.57,185.7,3595.0
2018-01-25 13:20:00,185.73,185.84,185.71,185.84,5906.0,185.73,185.84,185.71,185.84,5906.0
2018-01-25 13:25:00,185.77,186.0,185.72,185.95,8791.0,185.77,186.0,185.72,185.95,8791.0
2018-01-25 13:30:00,185.94,186.0,185.87,186.0,700.0,185.94,186.0,185.87,186.0,700.0
2018-01-25 13:35:00,186.01,186.58,185.94,186.53,3786.0,186.01,186.58,185.94,186.53,3786.0
2018-01-25 13:40:00,186.6,186.6,186.5,186.5,500.0,186.6,186.6,186.5,186.5,500.0
2018-01-25 13:45:00,186.53,186.71,186.53,186.71,2500.0,186.53,186.71,186.53,186.71,2500.0
2018-01-25 13:50:00,186.68,187.11,186.64,187.11,5685.0,186.68,187.11,186.64,187.11,5685.0
2018-01-25 13:55:00,187.05,187.08,186.81,187.02,7621.0,187.05,187.08,186.81,187.02,7621.0
2018-01-25 14:00:00,186.97,186.98,186.69,186.69,5100.0,186.97,186.98,186.69,186.69,5100.0
2018-01-25 14:05:00,186.86,186.86,186.39,186.39,7000.0,186.86,186.86,186.39,186.39,7000.0
2018-01-25 14:10:00,186.7,186.7,185.87,186.18,3659.0,186.7,186.7,185.87,186.18,3659.0
2018-01-25 14:15:00,186.03,186.17,185.98,185.98,2100.0,186.03,186.17,185.98,185.98,2100.0
2018-01-25 14:20:00,185.92,186.12,185.9,186.08,1280.0,185.92,186.12,185.9,186.08,1280.0
2018-01-25 14:25:00,186.06,186.18,185.91,186.05,2800.0,186.06,186.18,185.91,186.05,2800.0
2018-01-25 14:30:00,186.12,186.15,185.97,185.97,1300.0,186.12,186.15,185.97,185.97,1300.0
2018-01-25 14:35:00,186.0,186.13,185.69,185.69,2182.0,186.0,186.13,185.69,185.69,2182.0
2018-01-25 14:40:00,185.79,185.8,185.47,185.58,2315.0,185.79,185.8,185.47,185.58,2315.0
2018-01-25 14:45:00,185.47,185.51,185.34,185.44,9317.0,185.47,185.51,185.34,185.44,9317.0
2018-01-25 14:50:00,185.36,185.49,185.23,185.49,6936.0,185.36,185.49,185.23,185.49,6936.0
2018-01-25 14:55:00,185.51,185.62,185.51,185.61,1600.0,185.51,185.62,185.51,185.61,1600.0
2018-01-25 15:00:00,185.61,185.71,185.6,185.7,3100.0,185.61,185.71,185.6,185.7,3100.0
2018-01-25 15:05:00,185.72,185.77,185.66,185.67,2200.0,185.72,185.77,185.66,185.67,2200.0
2018-01-25 15:10:00,185.66,185.74,185.43,185.57,3351.0,185.66,185.74,185.43,185.57,3351.0
2018-01-25 15:15:00,185.57,185.77,185.53,185.64,4806.0,185.57,185.77,185.53,185.64,4806.0
2018-01-25 15:20:00,185.75,185.75,185.64,185.73,5000.0,185.75,185.75,185.64,185.73,5000.0
2018-01-25 15:25:00,185.79,185.83,185.73,185.73,1752.0,185.79,185.83,185.73,185.73,1752.0
2018-01-25 15:30:00,185.68,185.77,185.64,185.7,4985.0,185.68,185.77,185.64,185.7,4985.0
2018-01-25 15:35:00,185.68,185.69,185.52,185.57,2527.0,185.68,185.69,185.52,185.57,2527.0
2018-01-25 15:40:00,185.6,185.73,185.6,185.67,5986.0,185.6,185.73,185.6,185.67,5986.0
2018-01-25 15:45:00,185.67,185.75,185.65,185.65,8783.0,185.67,185.75,185.65,185.65,8783.0
2018-01-25 15:50:00,185.5,185.7,185.45,185.61,9654.0,185.5,185.7,185.45,185.61,9654.0
2018-01-25 15:55:00,185.6,185.85,185.54,185.74,22564.0,185.6,185.85,185.54,185.74,22564.0
2018-01-26 09:30:00,186.4,186.4,185.82,185.88,4570.0,186.4,186.4,185.82,185.88,4570.0
2018-01-26 09:35:00,186.58,186.58,186.58,186.58,100.0,186.58,186.58,186.58,186.58,100.0
2018-01-26 09:40:00,186.06,186.09,184.95,185.13,2026.0,186.06,186.09,184.95,185.13,2026.0
2018-01-26 09:45:00,185.2,185.35,185.14,185.35,1800.0,185.2,185.35,185.14,185.35,1800.0
2018-01-26 09:50:00,185.43,185.68,185.43,185.61,4080.0,185.43,185.68,185.43,185.61,4080.0
2018-01-26 09:55:00,185.34,185.49,185.33,185.46,1344.0,185.34,185.49,185.33,185.46,1344.0
2018-01-26 10:00:00,185.51,185.51,185.26,185.26,605.0,185.51,185.51,185.26,185.26,605.0
2018-01-26 10:05:00,185.58,185.59,185.41,185.51,1800.0,185.58,185.59,185.41,185.51,1800.0
2018-01-26 10:10:00,185.53,185.56,185.16,185.21,4323.0,185.53,185.56,185.16,185.21,4323.0
2018-01-26 10:15:00,185.25,185.41,185.02,185.19,1970.0,185.25,185.41,185.02,185.19,1970.0
2018-01-26 10:20:00,185.19,185.31,185.01,185.08,800.0,185.19,185.31,185.01,185.08,800.0
2018-01-26 10:25:00,185.3,185.3,185.04,185.04,1000.0,185.3,185.3,185.04,185.04,1000.0
2018-01-26 10:30:00,185.16,185.16,184.72,184.78,5582.0,185.16,185.16,184.72,184.78,5582.0
2018-01-26 10:35:00,184.86,185.62,184.86,185.62,3100.0,184.86,185.62,184.86,185.62,3100.0
2018-01-26 10:40:00,185.55,185.59,185.05,185.59,1829.0,185.55,185.59,185.05,185.59,1829.0
2018-01-26 10:45:00,185.64,185.64,184.86,184.86,8335.0,185.64,185.64,184.86,184.86,8335.0
2018-01-26 10:50:00,184.89,185.1,184.61,184.78,4600.0,184.89,185.1,184.61,184.78,4600.0
2018-01-26 10:55:00,184.69,184.69,184.54,184.56,1404.0,184.69,184.69,184.54,184.56,1404.0
2018-01-26 11:00:00,184.66,184.75,184.48,184.48,2410.0,184.66,184.75,184.48,184.48,2410.0
2018-01-26 11:05:00,184.44,184.55,184.33,184.38,1100.0,184.44,184.55,184.33,184.38,1100.0
2018-01-26 11:10:00,184.48,184.64,184.47,184.47,4000.0,184.48,184.64,184.47,184.47,4000.0
2018-01-26 11:15:00,184.62,184.63,184.52,184.63,1208.0,184.62,184.63,184.52,184.63,1208.0
2018-01-26 11:20:00,184.51,184.65,184.51,184.55,3246.0,184.51,184.65,184.51,184.55,3246.0
2018-01-26 11:25:00,184.59,184.59,184.4,184.4,1750.0,184.59,184.59,184.4,184.4,1750.0
2018-01-26 11:30:00,184.39,184.65,184.38,184.61,3500.0,184.39,184.65,184.38,184.61,3500.0
2018-01-26 11:35:00,184.58,184.58,184.36,184.52,10829.0,184.58,184.58,184.36,184.52,10829.0
2018-01-26 11:40:00,184.51,184.95,184.46,184.95,18402.0,184.51,184.95,184.46,184.95,18402.0
2018-01-26 11:45:00,185.14,185.3,185.03,185.3,2700.0,185.14,185.3,185.03,185.3,2700.0
2018-01-26 11:50:00,185.23,185.43,185.01,185.26,1400.0,185.23,185.43,185.01,185.26,1400.0
2018-01-26 11:55:00,185.19,185.49,185.13,185.49,2200.0,185.19,185.49,185.13,185.49,2200.0
2018-01-26 12:00:00,185.5,185.65,185.34,185.59,1901.0,185.5,185.65,185.34,185.59,1901.0
2018-01-26 12:05:00,185.66,185.66,185.46,185.66,300.0,185.66,185.66,185.46,185.66,300.0
2018-01-26 12:10:00,185.65,185.68,185.45,185.51,2300.0,185.65,185.68,185.45,185.51,2300.0
2018-01-26 12:15:00,185.39,185.54,185.34,185.53,1525.0,185.39,185.54,185.34,185.53,1525.0
2018-01-26 12:20:00,185.63,185.79,185.63,185.78,1000.0,185.63,185.79,185.63,185.78,1000.0
2018-01-26 12:25:00,185.56,185.75,185.52,185.75,1100.0,185.56,185.75,185.52,185.75,1100.0
2018-01-26 12:30:00,185.81,185.9,185.8,185.87,700.0,185.81,185.9,185.8,185.87,700.0
2018-01-26 12:35:00,185.96,185.96,185.79,185.85,1600.0,185.96,185.96,185.79,185.85,1600.0
2018-01-26 12:40:00,185.84,185.87,185.68,185.76,565.0,185.84,185.87,185.68,185.76,565.0
2018-01-26 12:45:00,185.84,185.89,185.79,185.8,600.0,185.84,185.89,185.79,185.8,600.0
2018-01-26 12:50:00,185.8,185.92,185.8,185.91,800.0,185.8,185.92,185.8,185.91,800.0
2018-01-26 12:55:00,185.87,185.88,185.6,185.69,1500.0,185.87,185.88,185.6,185.69,1500.0
2018-01-26 13:00:00,185.71,185.79,185.64,185.79,900.0,185.71,185.79,185.64,185.79,900.0
2018-01-26 13:05:00,185.79,185.79,185.73,185.73,400.0,185.79,185.79,185.73,185.73,400.0
2018-01-26 13:10:00,185.81,185.86,185.81,185.86,600.0,185.81,185.86,185.81,185.86,600.0
2018-01-26 13:15:00,185.78,185.79,185.72,185.72,400.0,185.78,185.79,185.72,185.72,400.0
2018-01-26 13:20:00,185.79,186.07,185.79,185.91,1900.0,185.79,186.07,185.79,185.91,1900.0
2018-01-26 13:25:00,185.98,186.06,185.95,185.95,420.0,185.98,186.06,185.95,185.95,420.0
2018-01-26 13:30:00,185.88,186.02,185.84,185.97,1100.0,185.88,186.02,185.84,185.97,1100.0
2018-01-26 13:35:00,186.13,186.18,186.13,186.17,949.0,186.13,186.18,186.13,186.17,949.0
2018-01-26 13:40:00,186.09,186.27,186.09,186.23,2599.0,186.09,186.27,186.09,186.23,2599.0
2018-01-26 13:45:00,186.34,186.37,186.2,186.37,1200.0,186.34,186.37,186.2,186.37,1200.0
2018-01-26 13:50:00,186.42,186.47,186.42,186.46,510.0,186.42,186.47,186.42,186.46,510.0
2018-01-26 13:55:00,186.48,186.49,186.4,186.45,937.0,186.48,186.49,186.4,186.45,937.0
2018-01-26 14:00:00,186.39,186.44,186.35,186.35,600.0,186.39,186.44,186.35,186.35,600.0
2018-01-26 14:05:00,186.33,186.45,186.33,186.36,1100.0,186.33,186.45,186.33,186.36,1100.0
2018-01-26 14:10:00,186.42,186.43,186.28,186.36,1250.0,186.42,186.43,186.28,186.36,1250.0
2018-01-26 14:15:00,186.28,186.4,186.17,186.2,2201.0,186.28,186.4,186.17,186.2,2201.0
2018-01-26 14:20:00,186.16,186.36,186.16,186.25,3600.0,186.16,186.36,186.16,186.25,3600.0
2018-01-26 14:25:00,186.26,186.33,186.05,186.05,2327.0,186.26,186.33,186.05,186.05,2327.0
2018-01-26 14:30:00,186.0,186.22,186.0,186.09,2252.0,186.0,186.22,186.0,186.09,2252.0
2018-01-26 14:35:00,186.24,186.34,186.22,186.22,1200.0,186.24,186.34,186.22,186.22,1200.0
2018-01-26 14:40:00,186.14,186.33,186.14,186.15,3813.0,186.14,186.33,186.14,186.15,3813.0
2018-01-26 14:45:00,186.29,186.29,186.15,186.22,1300.0,186.29,186.29,186.15,186.22,1300.0
2018-01-26 14:50:00,186.29,186.32,186.21,186.25,1500.0,186.29,186.32,186.21,186.25,1500.0
2018-01-26 14:55:00,186.25,186.33,186.18,186.18,1600.0,186.25,186.33,186.18,186.18,1600.0
2018-01-26 15:00:00,186.25,186.41,186.24,186.29,2000.0,186.25,186.41,186.24,186.29,2000.0
2018-01-26 15:05:00,186.38,186.81,186.38,186.81,1700.0,186.38,186.81,186.38,186.81,1700.0
2018-01-26 15:10:00,186.86,187.0,186.8,186.83,4300.0,186.86,187.0,186.8,186.83,4300.0
2018-01-26 15:15:00,186.87,187.02,186.86,187.02,3800.0,186.87,187.02,186.86,187.02,3800.0
2018-01-26 15:20:00,187.02,187.02,186.83,186.89,2856.0,187.02,187.02,186.83,186.89,2856.0
2018-01-26 15:25:00,186.87,186.9,186.82,186.89,1200.0,186.87,186.9,186.82,186.89,1200.0
2018-01-26 15:30:00,186.86,186.86,186.67,186.77,3935.0,186.86,186.86,186.67,186.77,3935.0
2018-01-26 15:35:00,186.76,187.01,186.71,186.91,4200.0,186.76,187.01,186.71,186.91,4200.0
2018-01-26 15:40:00,187.0,187.02,186.78,186.94,4045.0,187.0,187.02,186.78,186.94,4045.0
2018-01-26 15:45:00,186.97,186.99,186.85,186.88,3627.0,186.97,186.99,186.85,186.88,3627.0
2018-01-26 15:50:00,187.08,187.17,186.94,186.94,10362.0,187.08,187.17,186.94,186.94,10362.0
2018-01-26 15:55:00,186.93,187.05,186.72,187.03,20904.0,186.93,187.05,186.72,187.03,20904.0
2018-01-29 09:30:00,186.7,187.24,186.57,186.59,6384.0,186.7,187.24,186.57,186.59,6384.0
2018-01-29 09:35:00,187.01,187.36,186.6,186.6,4700.0,187.01,187.36,186.6,186.6,4700.0
2018-01-29 09:40:00,186.9,187.43,186.9,187.22,2919.0,186.9,187.43,186.9,187.22,2919.0
2018-01-29 09:45:00,187.05,187.05,186.74,186.93,1800.0,187.05,187.05,186.74,186.93,1800.0
2018-01-29 09:50:00,186.64,186.78,186.38,186.63,2120.0,186.64,186.78,186.38,186.63,2120.0
2018-01-29 09:55:00,186.63,187.01,186.63,186.65,3500.0,186.63,187.01,186.63,186.65,3500.0
2018-01-29 10:00:00,186.6,186.72,186.33,186.5,3615.0,186.6,186.72,186.33,186.5,3615.0
2018-01-29 10:05:00,186.61,186.67,186.39,186.39,2100.0,186.61,186.67,186.39,186.39,2100.0
2018-01-29 10:10:00,186.54,186.55,186.39,186.43,1100.0,186.54,186.55,186.39,186.43,1100.0
2018-01-29 10:15:00,186.36,186.52,186.16,186.52,710.0,186.36,186.52,186.16,186.52,710.0
2018-01-29 10:20:00,186.39,186.59,186.38,186.59,500.0,186.39,186.59,186.38,186.59,500.0
2018-01-29 10:25:00,186.65,187.08,186.65,186.89,2839.0,186.65,187.08,186.65,186.89,2839.0
2018-01-29 10:30:00,186.96,186.97,186.89,186.95,1400.0,186.96,186.97,186.89,186.95,1400.0
2018-01-29 10:35:00,186.83,186.83,186.3,186.41,2400.0,186.83,186.83,186.3,186.41,2400.0
2018-01-29 10:40:00,186.56,186.56,186.2,186.27,1739.0,186.56,186.56,186.2,186.27,1739.0
2018-01-29 10:45:00,186.27,186.48,186.23,186.48,1100.0,186.27,186.48,186.23,186.48,1100.0
2018-01-29 10:50:00,186.43,186.56,186.42,186.56,600.0,186.43,186.56,186.42,186.56,600.0
2018-01-29 10:55:00,186.6,186.61,186.31,186.54,1900.0,186.6,186.61,186.31,186.54,1900.0
2018-01-29 11:00:00,186.4,186.49,186.19,186.19,1354.0,186.4,186.49,186.19,186.19,1354.0
2018-01-29 11:05:00,186.23,186.23,186.03,186.12,1700.0,186.23,186.23,186.03,186.12,1700.0
2018-01-29 11:10:00,186.04,186.17,185.88,185.88,4200.0,186.04,186.17,185.88,185.88,4200.0
2018-01-29 11:15:00,185.96,186.08,185.96,186.08,200.0,185.96,186.08,185.96,186.08,200.0
2018-01-29 11:20:00,186.07,186.15,185.93,185.95,1500.0,186.07,186.15,185.93,185.95,1500.0
2018-01-29 11:25:00,185.89,186.11,185.89,185.95,2280.0,185.89,186.11,185.89,185.95,2280.0
2018-01-29 11:30:00,186.02,186.02,185.72,185.72,1700.0,186.02,186.02,185.72,185.72,1700.0
2018-01-29 11:35:00,185.85,185.85,185.68,185.81,300.0,185.85,185.85,185.68,185.81,300.0
2018-01-29 11:40:00,186.04,186.04,186.0,186.0,520.0,186.04,186.04,186.0,186.0,520.0
2018-01-29 11:45:00,186.02,186.02,185.68,185.69,2032.0,186.02,186.02,185.68,185.69,2032.0
2018-01-29 11:50:00,185.85,185.87,185.7,185.78,700.0,185.85,185.87,185.7,185.78,700.0
2018-01-29 11:55:00,185.87,185.87,185.63,185.71,2200.0,185.87,185.87,185.63,185.71,2200.0
2018-01-29 12:00:00,185.72,185.72,185.5,185.56,1600.0,185.72,185.72,185.5,185.56,1600.0
2018-01-29 12:05:00,185.63,185.68,185.63,185.68,800.0,185.63,185.68,185.63,185.68,800.0
2018-01-29 12:10:00,186.07,186.13,185.86,186.13,2435.0,186.07,186.13,185.86,186.13,2435.0
2018-01-29 12:15:00,185.97,186.33,185.95,186.23,4272.0,185.97,186.33,185.95,186.23,4272.0
2018-01-29 12:20:00,186.39,186.59,186.34,186.34,8100.0,186.39,186.59,186.34,186.34,8100.0
2018-01-29 12:25:00,186.43,186.6,186.32,186.36,11264.0,186.43,186.6,186.32,186.36,11264.0
2018-01-29 12:30:00,186.39,186.5,186.34,186.34,3200.0,186.39,186.5,186.34,186.34,3200.0
2018-01-29 12:35:00,186.53,186.66,186.43,186.66,1200.0,186.53,186.66,186.43,186.66,1200.0
2018-01-29 12:40:00,186.56,186.64,186.56,186.58,519.0,186.56,186.64,186.56,186.58,519.0
2018-01-29 12:45:00,186.6,186.74,186.6,186.74,1440.0,186.6,186.74,186.6,186.74,1440.0
2018-01-29 12:50:00,186.68,186.85,186.68,186.84,2179.0,186.68,186.85,186.68,186.84,2179.0
2018-01-29 12:55:00,186.8,186.96,186.77,186.78,9765.0,186.8,186.96,186.77,186.78,9765.0
2018-01-29 13:00:00,186.86,187.05,186.81,187.0,10099.0,186.86,187.05,186.81,187.0,10099.0
2018-01-29 13:05:00,187.16,187.21,187.07,187.07,3075.0,187.16,187.21,187.07,187.07,3075.0
2018-01-29 13:10:00,187.12,187.12,187.12,187.12,100.0,187.12,187.12,187.12,187.12,100.0
2018-01-29 13:15:00,187.04,187.08,186.98,187.08,1700.0,187.04,187.08,186.98,187.08,1700.0
2018-01-29 13:20:00,187.06,187.06,186.79,186.8,1663.0,187.06,187.06,186.79,186.8,1663.0
2018-01-29 13:25:00,186.8,187.01,186.79,186.91,6097.0,186.8,187.01,186.79,186.91,6097.0
2018-01-29 13:30:00,186.91,187.1,186.84,187.1,7900.0,186.91,187.1,186.84,187.1,7900.0
2018-01-29 13:35:00,187.0,187.1,187.0,187.02,3580.0,187.0,187.1,187.0,187.02,3580.0
2018-01-29 13:40:00,187.05,187.05,186.93,187.02,502.0,187.05,187.05,186.93,187.02,502.0
2018-01-29 13:45:00,187.09,187.1,186.95,186.98,820.0,187.09,187.1,186.95,186.98,820.0
2018-01-29 13:50:00,187.01,187.02,186.9,186.91,1100.0,187.01,187.02,186.9,186.91,1100.0
2018-01-29 13:55:00,186.96,186.96,186.89,186.92,600.0,186.96,186.96,186.89,186.92,600.0
2018-01-29 14:00:00,186.95,187.3,186.95,186.97,5025.0,186.95,187.3,186.95,186.97,5025.0
2018-01-29 14:05:00,186.91,187.32,186.89,187.1,1700.0,186.91,187.32,186.89,187.1,1700.0
2018-01-29 14:10:00,187.12,187.15,187.12,187.12,325.0,187.12,187.15,187.12,187.12,325.0
2018-01-29 14:15:00,187.27,187.27,187.08,187.09,1900.0,187.27,187.27,187.08,187.09,1900.0
2018-01-29 14:20:00,187.11,187.22,187.04,187.04,2700.0,187.11,187.22,187.04,187.04,2700.0
2018-01-29 14:25:00,187.05,187.11,187.05,187.08,1000.0,187.05,187.11,187.05,187.08,1000.0
2018-01-29 14:30:00,187.06,187.07,186.9,186.98,7000.0,187.06,187.07,186.9,186.98,7000.0
2018-01-29 14:35:00,186.92,187.0,186.86,186.9,7587.0,186.92,187.0,186.86,186.9,7587.0
2018-01-29 14:40:00,186.83,186.83,186.57,186.61,3944.0,186.83,186.83,186.57,186.61,3944.0
2018-01-29 14:45:00,186.66,186.67,186.58,186.65,1242.0,186.66,186.67,186.58,186.65,1242.0
2018-01-29 14:50:00,186.72,186.88,186.72,186.8,800.0,186.72,186.88,186.72,186.8,800.0
2018-01-29 14:55:00,186.85,187.04,186.85,187.03,900.0,186.85,187.04,186.85,187.03,900.0
2018-01-29 15:00:00,187.01,187.1,186.84,186.91,3200.0,187.01,187.1,186.84,186.91,3200.0
2018-01-29 15:05:00,186.91,187.01,186.86,186.86,1912.0,186.91,187.01,186.86,186.86,1912.0
2018-01-29 15:10:00,186.96,187.01,186.84,186.95,32634.0,186.96,187.01,186.84,186.95,32634.0
2018-01-29 15:15:00,186.98,187.01,186.92,187.0,1400.0,186.98,187.01,186.92,187.0,1400.0
2018-01-29 15:20:00,186.99,187.0,186.84,186.84,1100.0,186.99,187.0,186.84,186.84,1100.0
2018-01-29 15:25:00,186.79,186.79,186.67,186.76,1400.0,186.79,186.79,186.67,186.76,1400.0
2018-01-29 15:30:00,186.67,186.75,186.64,186.75,2700.0,186.67,186.75,186.64,186.75,2700.0
2018-01-29 15:35:00,186.65,186.71,186.65,186.68,1324.0,186.65,186.71,186.65,186.68,1324.0
2018-01-29 15:40:00,186.67,186.72,186.46,186.72,18428.0,186.67,186.72,186.46,186.72,18428.0
2018-01-29 15:45:00,186.71,186.82,186.47,186.66,12977.0,186.71,186.82,186.47,186.66,12977.0
2018-01-29 15:50:00,186.72,187.21,186.7,186.99,12647.0,186.72,187.21,186.7,186.99,12647.0
2018-01-29 15:55:00,186.99,187.2,186.68,186.78,17463.0,186.99,187.2,186.68,186.78,17463.0
2018-01-30 09:30:00,186.26,187.27,185.89,185.89,8888.0,186.26,187.27,185.89,185.89,8888.0
2018-01-30 09:35:00,186.55,186.55,186.05,186.46,556.0,186.55,186.55,186.05,186.46,556.0
2018-01-30 09:40:00,185.97,186.73,185.97,186.22,2714.0,185.97,186.73,185.97,186.22,2714.0
2018-01-30 09:45:00,186.84,186.85,186.25,186.69,2396.0,186.84,186.85,186.25,186.69,2396.0
2018-01-30 09:50:00,186.74,186.75,186.28,186.44,2608.0,186.74,186.75,186.28,186.44,2608.0
2018-01-30 09:55:00,186.46,186.66,186.21,186.54,4441.0,186.46,186.66,186.21,186.54,4441.0
2018-01-30 10:00:00,186.53,186.54,185.63,185.94,3792.0,186.53,186.54,185.63,185.94,3792.0
2018-01-30 10:05:00,185.75,185.79,185.37,185.71,3433.0,185.75,185.79,185.37,185.71,3433.0
2018-01-30 10:10:00,185.79,186.23,185.78,186.15,2273.0,185.79,186.23,185.78,186.15,2273.0
2018-01-30 10:15:00,186.04,186.16,185.61,185.62,3103.0,186.04,186.16,185.61,185.62,3103.0
2018-01-30 10:20:00,185.67,185.93,185.47,185.8,3300.0,185.67,185.93,185.47,185.8,3300.0
2018-01-30 10:25:00,186.09,186.27,185.93,185.93,2382.0,186.09,186.27,185.93,185.93,2382.0
2018-01-30 10:30:00,186.08,186.5,185.98,186.41,4563.0,186.08,186.5,185.98,186.41,4563.0
2018-01-30 10:35:00,186.2,186.42,186.19,186.42,600.0,186.2,186.42,186.19,186.42,600.0
2018-01-30 10:40:00,186.41,186.41,186.23,186.23,500.0,186.41,186.41,186.23,186.23,500.0
2018-01-30 10:45:00,186.38,186.38,185.93,185.93,1568.0,186.38,186.38,185.93,185.93,1568.0
2018-01-30 10:50:00,186.09,186.49,185.93,186.48,3438.0,186.09,186.49,185.93,186.48,3438.0
2018-01-30 10:55:00,186.39,186.63,186.29,186.63,3274.0,186.39,186.63,186.29,186.63,3274.0
2018-01-30 11:00:00,186.7,186.74,186.37,186.47,4398.0,186.7,186.74,186.37,186.47,4398.0
2018-01-30 11:05:00,186.49,186.49,186.23,186.45,2979.0,186.49,186.49,186.23,186.45,2979.0
2018-01-30 11:10:00,186.54,186.62,186.23,186.62,3533.0,186.54,186.62,186.23,186.62,3533.0
2018-01-30 11:15:00,186.53,186.7,186.52,186.7,3593.0,186.53,186.7,186.52,186.7,3593.0
2018-01-30 11:20:00,186.74,186.95,186.52,186.59,3069.0,186.74,186.95,186.52,186.59,3069.0
2018-01-30 11:25:00,186.59,186.61,186.41,186.43,2050.0,186.59,186.61,186.41,186.43,2050.0
2018-01-30 11:30:00,186.53,186.8,186.45,186.67,7341.0,186.53,186.8,186.45,186.67,7341.0
2018-01-30 11:35:00,186.72,186.89,186.68,186.83,971.0,186.72,186.89,186.68,186.83,971.0
2018-01-30 11:40:00,186.63,186.86,186.49,186.86,1700.0,186.63,186.86,186.49,186.86,1700.0
2018-01-30 11:45:00,186.98,187.0,186.77,186.83,2645.0,186.98,187.0,186.77,186.83,2645.0
2018-01-30 11:50:00,186.75,187.13,186.65,187.05,3500.0,186.75,187.13,186.65,187.05,3500.0
2018-01-30 11:55:00,187.07,187.07,186.67,186.69,2000.0,187.07,187.07,186.67,186.69,2000.0
2018-01-30 12:00:00,186.7,186.78,186.55,186.58,2295.0,186.7,186.78,186.55,186.58,2295.0
2018-01-30 12:05:00,186.69,186.8,186.52,186.8,2300.0,186.69,186.8,186.52,186.8,2300.0
2018-01-30 12:10:00,186.88,186.88,186.62,186.82,2864.0,186.88,186.88,186.62,186.82,2864.0
2018-01-30 12:15:00,186.85,186.93,186.59,186.74,2800.0,186.85,186.93,186.59,186.74,2800.0
2018-01-30 12:20:00,186.85,186.95,186.79,186.79,1600.0,186.85,186.95,186.79,186.79,1600.0
2018-01-30 12:25:00,186.75,186.97,186.73,186.88,2400.0,186.75,186.97,186.73,186.88,2400.0
2018-01-30 12:30:00,186.86,187.08,186.81,186.86,2730.0,186.86,187.08,186.81,186.86,2730.0
2018-01-30 12:35:00,186.97,187.03,186.91,187.02,2194.0,186.97,187.03,186.91,187.02,2194.0
2018-01-30 12:40:00,187.03,187.22,187.03,187.19,2220.0,187.03,187.22,187.03,187.19,2220.0
2018-01-30 12:45:00,187.17,187.19,187.05,187.05,2259.0,187.17,187.19,187.05,187.05,2259.0
2018-01-30 12:50:00,187.07,187.24,187.06,187.06,3822.0,187.07,187.24,187.06,187.06,3822.0
2018-01-30 12:55:00,187.05,187.21,187.0,187.05,1700.0,187.05,187.21,187.0,187.05,1700.0
2018-01-30 13:00:00,186.98,186.98,186.77,186.77,1300.0,186.98,186.98,186.77,186.77,1300.0
2018-01-30 13:05:00,186.77,186.79,186.64,186.78,1900.0,186.77,186.79,186.64,186.78,1900.0
2018-01-30 13:10:00,186.78,186.85,186.57,186.59,4400.0,186.78,186.85,186.57,186.59,4400.0
2018-01-30 13:15:00,186.68,186.8,186.61,186.8,5611.0,186.68,186.8,186.61,186.8,5611.0
2018-01-30 13:20:00,186.67,186.76,186.41,186.41,1700.0,186.67,186.76,186.41,186.41,1700.0
2018-01-30 13:25:00,186.4,186.48,186.39,186.4,1400.0,186.4,186.48,186.39,186.4,1400.0
2018-01-30 13:30:00,186.45,186.53,186.41,186.47,1700.0,186.45,186.53,186.41,186.47,1700.0
2018-01-30 13:35:00,186.52,186.55,186.51,186.51,1403.0,186.52,186.55,186.51,186.51,1403.0
2018-01-30 13:40:00,186.52,186.69,186.52,186.57,2175.0,186.52,186.69,186.52,186.57,2175.0
2018-01-30 13:45:00,186.72,186.83,186.72,186.83,501.0,186.72,186.83,186.72,186.83,501.0
2018-01-30 13:50:00,186.81,187.01,186.81,186.84,2302.0,186.81,187.01,186.81,186.84,2302.0
2018-01-30 13:55:00,186.92,187.14,186.91,186.96,1035.0,186.92,187.14,186.91,186.96,1035.0
2018-01-30 14:00:00,186.93,186.97,186.84,186.96,2425.0,186.93,186.97,186.84,186.96,2425.0
2018-01-30 14:05:00,187.03,187.18,186.97,187.03,9486.0,187.03,187.18,186.97,187.03,9486.0
2018-01-30 14:10:00,187.02,187.5,187.02,187.5,4259.0,187.02,187.5,187.02,187.5,4259.0
2018-01-30 14:15:00,187.5,187.5,187.23,187.23,2644.0,187.5,187.5,187.23,187.23,2644.0
2018-01-30 14:20:00,187.22,187.46,187.15,187.46,3900.0,187.22,187.46,187.15,187.46,3900.0
2018-01-30 14:25:00,187.32,187.66,187.32,187.61,7000.0,187.32,187.66,187.32,187.61,7000.0
2018-01-30 14:30:00,187.49,187.54,187.22,187.26,3300.0,187.49,187.54,187.22,187.26,3300.0
2018-01-30 14:35:00,187.31,187.35,187.12,187.17,18962.0,187.31,187.35,187.12,187.17,18962.0
2018-01-30 14:40:00,187.17,187.23,186.89,187.23,31430.0,187.17,187.23,186.89,187.23,31430.0
2018-01-30 14:45:00,187.15,187.19,187.04,187.19,2135.0,187.15,187.19,187.04,187.19,2135.0
2018-01-30 14:50:00,187.05,187.17,187.0,187.1,4102.0,187.05,187.17,187.0,187.1,4102.0
2018-01-30 14:55:00,187.17,187.17,186.97,187.11,2540.0,187.17,187.17,186.97,187.11,2540.0
2018-01-30 15:00:00,187.0,187.34,186.99,187.26,2022.0,187.0,187.34,186.99,187.26,2022.0
2018-01-30 15:05:00,187.18,187.18,186.97,187.03,3800.0,187.18,187.18,186.97,187.03,3800.0
2018-01-30 15:10:00,187.1,187.21,187.04,187.14,4375.0,187.1,187.21,187.04,187.14,4375.0
2018-01-30 15:15:00,187.13,187.13,186.79,186.83,5313.0,187.13,187.13,186.79,186.83,5313.0
2018-01-30 15:20:00,186.81,186.82,186.58,186.64,6963.0,186.81,186.82,186.58,186.64,6963.0
2018-01-30 15:25:00,186.63,186.75,186.61,186.75,3100.0,186.63,186.75,186.61,186.75,3100.0
2018-01-30 15:30:00,186.79,186.86,186.62,186.69,6800.0,186.79,186.86,186.62,186.69,6800.0
2018-01-30 15:35:00,186.66,186.8,186.66,186.72,15493.0,186.66,186.8,186.66,186.72,15493.0
2018-01-30 15:40:00,186.75,186.75,186.53,186.55,5949.0,186.75,186.75,186.53,186.55,5949.0
2018-01-30 15:45:00,186.61,186.7,186.56,186.58,8781.0,186.61,186.7,186.56,186.58,8781.0
2018-01-30 15:50:00,186.57,186.7,186.53,186.59,9246.0,186.57,186.7,186.53,186.59,9246.0
2018-01-30 15:55:00,186.65,186.82,186.57,186.61,22348.0,186.65,186.82,186.57,186.61,22348.0
2018-01-31 09:30:00,186.66,187.63,185.09,187.56,8339.0,186.66,187.63,185.09,187.56,8339.0
2018-01-31 09:35:00,187.25,188.55,187.07,187.67,3950.0,187.25,188.55,187.07,187.67,3950.0
2018-01-31 09:40:00,187.43,187.48,187.18,187.48,600.0,187.43,187.48,187.18,187.48,600.0
2018-01-31 09:45:00,187.44,187.44,186.21,186.26,3300.0,187.44,187.44,186.21,186.26,3300.0
2018-01-31 09:50:00,186.34,186.53,186.2,186.49,7440.0,186.34,186.53,186.2,186.49,7440.0
2018-01-31 09:55:00,186.47,186.92,186.39,186.82,1600.0,186.47,186.92,186.39,186.82,1600.0
2018-01-31 10:00:00,186.8,187.35,186.8,187.1,3844.0,186.8,187.35,186.8,187.1,3844.0
2018-01-31 10:05:00,187.35,187.5,187.13,187.5,1000.0,187.35,187.5,187.13,187.5,1000.0
2018-01-31 10:10:00,187.39,187.62,187.28,187.53,1050.0,187.39,187.62,187.28,187.53,1050.0
2018-01-31 10:15:00,187.44,187.84,187.3,187.84,2128.0,187.44,187.84,187.3,187.84,2128.0
2018-01-31 10:20:00,187.79,188.24,187.53,188.11,4100.0,187.79,188.24,187.53,188.11,4100.0
2018-01-31 10:25:00,188.17,188.17,187.55,187.63,6629.0,188.17,188.17,187.55,187.63,6629.0
2018-01-31 10:30:00,187.61,188.03,187.61,188.02,3252.0,187.61,188.03,187.61,188.02,3252.0
2018-01-31 10:35:00,188.02,188.34,187.43,187.55,5079.0,188.02,188.34,187.43,187.55,5079.0
2018-01-31 10:40:00,187.32,187.5,187.24,187.5,1700.0,187.32,187.5,187.24,187.5,1700.0
2018-01-31 10:45:00,187.31,187.31,186.57,186.72,2118.0,187.31,187.31,186.57,186.72,2118.0
2018-01-31 10:50:00,186.83,187.06,186.6,186.63,3230.0,186.83,187.06,186.6,186.63,3230.0
2018-01-31 10:55:00,186.62,186.78,186.52,186.78,2165.0,186.62,186.78,186.52,186.78,2165.0
2018-01-31 11:00:00,186.68,187.12,186.56,187.12,3252.0,186.68,187.12,186.56,187.12,3252.0
2018-01-31 11:05:00,187.06,187.12,186.86,187.01,25200.0,187.06,187.12,186.86,187.01,25200.0
2018-01-31 11:10:00,186.89,187.01,186.57,186.64,4979.0,186.89,187.01,186.57,186.64,4979.0
2018-01-31 11:15:00,186.53,186.83,186.53,186.83,2523.0,186.53,186.83,186.53,186.83,2523.0
2018-01-31 11:20:00,186.75,186.81,186.47,186.65,3550.0,186.75,186.81,186.47,186.65,3550.0
2018-01-31 11:25:00,186.76,187.12,186.76,187.08,1600.0,186.76,187.12,186.76,187.08,1600.0
2018-01-31 11:30:00,187.05,187.05,186.8,187.03,500.0,187.05,187.05,186.8,187.03,500.0
2018-01-31 11:35:00,187.03,187.04,186.86,187.02,500.0,187.03,187.04,186.86,187.02,500.0
2018-01-31 11:40:00,187.02,187.03,186.62,186.62,2900.0,187.02,187.03,186.62,186.62,2900.0
2018-01-31 11:45:00,186.71,186.83,186.66,186.72,1700.0,186.71,186.83,186.66,186.72,1700.0
2018-01-31 11:50:00,186.58,186.87,186.58,186.62,13010.0,186.58,186.87,186.58,186.62,13010.0
2018-01-31 11:55:00,186.66,186.75,186.44,186.61,5587.0,186.66,186.75,186.44,186.61,5587.0
2018-01-31 12:00:00,186.38,186.61,186.31,186.61,2300.0,186.38,186.61,186.31,186.61,2300.0
2018-01-31 12:05:00,186.64,186.72,186.55,186.69,1500.0,186.64,186.72,186.55,186.69,1500.0
2018-01-31 12:10:00,186.67,186.69,186.5,186.61,875.0,186.67,186.69,186.5,186.61,875.0
2018-01-31 12:15:00,186.42,186.62,186.34,186.49,4390.0,186.42,186.62,186.34,186.49,4390.0
2018-01-31 12:20:00,186.42,186.89,186.42,186.88,3877.0,186.42,186.89,186.42,186.88,3877.0
2018-01-31 12:25:00,186.75,186.75,186.57,186.6,1850.0,186.75,186.75,186.57,186.6,1850.0
2018-01-31 12:30:00,186.67,186.85,186.62,186.85,3253.0,186.67,186.85,186.62,186.85,3253.0
2018-01-31 12:35:00,186.93,187.02,186.76,186.93,4800.0,186.93,187.02,186.76,186.93,4800.0
2018-01-31 12:40:00,187.13,187.15,186.83,186.89,1300.0,187.13,187.15,186.83,186.89,1300.0
2018-01-31 12:45:00,186.89,186.89,186.7,186.71,1450.0,186.89,186.89,186.7,186.71,1450.0
2018-01-31 12:50:00,186.73,186.9,186.73,186.84,1266.0,186.73,186.9,186.73,186.84,1266.0
2018-01-31 12:55:00,186.9,186.93,186.76,186.8,2430.0,186.9,186.93,186.76,186.8,2430.0
2018-01-31 13:00:00,186.83,186.99,186.65,186.72,9400.0,186.83,186.99,186.65,186.72,9400.0
2018-01-31 13:05:00,186.69,186.82,186.64,186.64,2300.0,186.69,186.82,186.64,186.64,2300.0
2018-01-31 13:10:00,186.83,187.43,186.71,187.24,4286.0,186.83,187.43,186.71,187.24,4286.0
2018-01-31 13:15:00,187.25,187.54,187.22,187.43,5201.0,187.25,187.54,187.22,187.43,5201.0
2018-01-31 13:20:00,187.35,187.76,187.25,187.75,6944.0,187.35,187.76,187.25,187.75,6944.0
2018-01-31 13:25:00,187.91,187.91,187.58,187.8,2803.0,187.91,187.91,187.58,187.8,2803.0
2018-01-31 13:30:00,187.7,187.7,187.48,187.48,1727.0,187.7,187.7,187.48,187.48,1727.0
2018-01-31 13:35:00,187.49,187.49,187.08,187.37,1306.0,187.49,187.49,187.08,187.37,1306.0
2018-01-31 13:40:00,187.06,187.25,186.98,187.09,1000.0,187.06,187.25,186.98,187.09,1000.0
2018-01-31 13:45:00,186.97,187.13,186.97,186.98,2100.0,186.97,187.13,186.97,186.98,2100.0
2018-01-31 13:50:00,187.11,187.24,186.76,186.97,5732.0,187.11,187.24,186.76,186.97,5732.0
2018-01-31 13:55:00,187.01,187.01,186.69,186.73,4150.0,187.01,187.01,186.69,186.73,4150.0
2018-01-31 14:00:00,186.62,187.31,186.59,186.9,6850.0,186.62,187.31,186.59,186.9,6850.0
2018-01-31 14:05:00,186.65,186.75,186.57,186.66,687.0,186.65,186.75,186.57,186.66,687.0
2018-01-31 14:10:00,186.65,186.85,186.63,186.72,7828.0,186.65,186.85,186.63,186.72,7828.0
2018-01-31 14:15:00,186.71,186.85,186.63,186.77,6200.0,186.71,186.85,186.63,186.77,6200.0
2018-01-31 14:20:00,186.83,186.96,186.62,186.88,11800.0,186.83,186.96,186.62,186.88,11800.0
2018-01-31 14:25:00,186.83,186.87,186.57,186.78,2900.0,186.83,186.87,186.57,186.78,2900.0
2018-01-31 14:30:00,186.99,186.99,186.6,186.69,3031.0,186.99,186.99,186.6,186.69,3031.0
2018-01-31 14:35:00,186.59,186.59,186.26,186.32,2216.0,186.59,186.59,186.26,186.32,2216.0
2018-01-31 14:40:00,186.43,186.53,186.21,186.21,7287.0,186.43,186.53,186.21,186.21,7287.0
2018-01-31 14:45:00,186.33,186.33,185.86,185.86,4662.0,186.33,186.33,185.86,185.86,4662.0
2018-01-31 14:50:00,185.89,186.07,185.64,186.07,3498.0,185.89,186.07,185.64,186.07,3498.0
2018-01-31 14:55:00,186.26,186.32,185.91,186.14,6298.0,186.26,186.32,185.91,186.14,6298.0
2018-01-31 15:00:00,185.99,186.2,185.96,186.12,5009.0,185.99,186.2,185.96,186.12,5009.0
2018-01-31 15:05:00,186.01,186.31,185.98,186.3,3964.0,186.01,186.31,185.98,186.3,3964.0
2018-01-31 15:10:00,186.31,186.67,186.26,186.49,13631.0,186.31,186.67,186.26,186.49,13631.0
2018-01-31 15:15:00,186.49,186.67,186.49,186.59,8345.0,186.49,186.67,186.49,186.59,8345.0
2018-01-31 15:20:00,186.58,186.66,186.46,186.48,5424.0,186.58,186.66,186.46,186.48,5424.0
2018-01-31 15:25:00,186.55,186.64,186.46,186.64,3627.0,186.55,186.64,186.46,186.64,3627.0
2018-01-31 15:30:00,186.67,186.78,186.53,186.68,6345.0,186.67,186.78,186.53,186.68,6345.0
2018-01-31 15:35:00,186.65,186.96,186.65,186.96,6363.0,186.65,186.96,186.65,186.96,6363.0
2018-01-31 15:40:00,186.9,187.51,186.9,187.28,8156.0,186.9,187.51,186.9,187.28,8156.0
2018-01-31 15:45:00,187.26,187.55,187.1,187.31,18481.0,187.26,187.55,187.1,187.31,18481.0
2018-01-31 15:50:00,186.99,187.22,186.8,187.08,20005.0,186.99,187.22,186.8,187.08,20005.0
2018-01-31 15:55:00,187.08,187.71,186.65,186.99,56511.0,187.08,187.71,186.65,186.99,56511.0
2018-02-01 09:30:00,189.53,189.55,187.56,188.63,18329.0,189.53,189.55,187.56,188.63,18329.0
2018-02-01 09:35:00,187.93,191.92,187.8,190.77,53690.0,187.93,191.92,187.8,190.77,53690.0
2018-02-01 09:40:00,190.83,191.23,186.62,186.63,32634.0,190.83,191.23,186.62,186.63,32634.0
2018-02-01 09:45:00,186.64,186.98,185.7,186.4,6223.0,186.64,186.98,185.7,186.4,6223.0
2018-02-01 09:50:00,186.56,188.6,186.56,188.08,4279.0,186.56,188.6,186.56,188.08,4279.0
2018-02-01 09:55:00,187.42,188.68,187.41,187.73,2482.0,187.42,188.68,187.41,187.73,2482.0
2018-02-01 10:00:00,188.02,189.97,188.02,189.32,10173.0,188.02,189.97,188.02,189.32,10173.0
2018-02-01 10:05:00,189.34,189.73,188.4,188.76,4646.0,189.34,189.73,188.4,188.76,4646.0
2018-02-01 10:10:00,188.09,189.13,188.08,189.13,2745.0,188.09,189.13,188.08,189.13,2745.0
2018-02-01 10:15:00,188.34,189.61,188.34,189.61,2850.0,188.34,189.61,188.34,189.61,2850.0
2018-02-01 10:20:00,189.65,189.91,189.42,189.8,905.0,189.65,189.91,189.42,189.8,905.0
2018-02-01 10:25:00,189.65,190.29,189.47,189.72,10046.0,189.65,190.29,189.47,189.72,10046.0
2018-02-01 10:30:00,189.45,190.85,189.4,190.36,3800.0,189.45,190.85,189.4,190.36,3800.0
2018-02-01 10:35:00,190.5,190.87,190.06,190.44,3762.0,190.5,190.87,190.06,190.44,3762.0
2018-02-01 10:40:00,190.74,192.84,190.74,191.61,13330.0,190.74,192.84,190.74,191.61,13330.0
2018-02-01 10:45:00,191.61,191.84,190.89,190.9,8817.0,191.61,191.84,190.89,190.9,8817.0
2018-02-01 10:50:00,191.07,191.99,190.41,191.73,7717.0,191.07,191.99,190.41,191.73,7717.0
2018-02-01 10:55:00,191.43,191.56,190.82,190.96,2688.0,191.43,191.56,190.82,190.96,2688.0
2018-02-01 11:00:00,190.75,191.09,190.27,190.6,2478.0,190.75,191.09,190.27,190.6,2478.0
2018-02-01 11:05:00,190.32,190.56,190.1,190.1,2300.0,190.32,190.56,190.1,190.1,2300.0
2018-02-01 11:10:00,190.08,190.88,190.08,190.68,5116.0,190.08,190.88,190.08,190.68,5116.0
2018-02-01 11:15:00,190.5,191.34,190.26,191.28,5486.0,190.5,191.34,190.26,191.28,5486.0
2018-02-01 11:20:00,191.3,191.72,191.3,191.5,2000.0,191.3,191.72,191.3,191.5,2000.0
2018-02-01 11:25:00,191.37,193.16,191.36,193.16,2922.0,191.37,193.16,191.36,193.16,2922.0
2018-02-01 11:30:00,192.56,194.45,192.16,194.45,18471.0,192.56,194.45,192.16,194.45,18471.0
2018-02-01 11:35:00,194.31,194.57,193.42,194.29,16426.0,194.31,194.57,193.42,194.29,16426.0
2018-02-01 11:40:00,194.65,194.85,194.31,194.85,3201.0,194.65,194.85,194.31,194.85,3201.0
2018-02-01 11:45:00,194.83,194.94,194.33,194.94,7100.0,194.83,194.94,194.33,194.94,7100.0
2018-02-01 11:50:00,194.86,196.4,194.64,196.4,20158.0,194.86,196.4,194.64,196.4,20158.0
2018-02-01 11:55:00,195.88,196.68,194.97,194.97,6690.0,195.88,196.68,194.97,194.97,6690.0
2018-02-01 12:00:00,195.77,195.77,195.07,195.45,3765.0,195.77,195.77,195.07,195.45,3765.0
2018-02-01 12:05:00,195.16,196.38,195.15,196.38,4800.0,195.16,196.38,195.15,196.38,4800.0
2018-02-01 12:10:00,196.14,197.56,196.14,197.4,8080.0,196.14,197.56,196.14,197.4,8080.0
2018-02-01 12:15:00,197.2,198.09,197.2,197.89,5714.0,197.2,198.09,197.2,197.89,5714.0
2018-02-01 12:20:00,198.02,198.15,197.36,198.14,7133.0,198.02,198.15,197.36,198.14,7133.0
2018-02-01 12:25:00,198.06,198.08,197.42,197.56,7990.0,198.06,198.08,197.42,197.56,7990.0
2018-02-01 12:30:00,197.5,197.8,197.49,197.8,4100.0,197.5,197.8,197.49,197.8,4100.0
2018-02-01 12:35:00,197.74,198.26,197.74,197.86,8190.0,197.74,198.26,197.74,197.86,8190.0
2018-02-01 12:40:00,197.74,198.23,197.54,197.8,4105.0,197.74,198.23,197.54,197.8,4105.0
2018-02-01 12:45:00,198.02,198.15,197.07,197.52,11012.0,198.02,198.15,197.07,197.52,11012.0
2018-02-01 12:50:00,197.44,198.0,197.37,198.0,6900.0,197.44,198.0,197.37,198.0,6900.0
2018-02-01 12:55:00,198.19,198.73,197.82,197.82,7638.0,198.19,198.73,197.82,197.82,7638.0
2018-02-01 13:00:00,197.56,197.63,196.22,197.17,5687.0,197.56,197.63,196.22,197.17,5687.0
2018-02-01 13:05:00,197.02,197.02,196.0,196.5,4800.0,197.02,197.02,196.0,196.5,4800.0
2018-02-01 13:10:00,196.53,196.89,195.32,195.66,7637.0,196.53,196.89,195.32,195.66,7637.0
2018-02-01 13:15:00,195.88,196.29,195.42,196.29,7688.0,195.88,196.29,195.42,196.29,7688.0
2018-02-01 13:20:00,196.25,196.25,195.71,195.76,4702.0,196.25,196.25,195.71,195.76,4702.0
2018-02-01 13:25:00,195.61,195.68,195.05,195.05,4509.0,195.61,195.68,195.05,195.05,4509.0
2018-02-01 13:30:00,195.13,195.13,194.3,194.3,4200.0,195.13,195.13,194.3,194.3,4200.0
2018-02-01 13:35:00,193.93,194.36,193.92,194.22,3816.0,193.93,194.36,193.92,194.22,3816.0
2018-02-01 13:40:00,194.02,194.04,193.12,193.4,12614.0,194.02,194.04,193.12,193.4,12614.0
2018-02-01 13:45:00,193.25,193.95,193.0,193.95,8421.0,193.25,193.95,193.0,193.95,8421.0
2018-02-01 13:50:00,193.97,193.98,193.56,193.71,2825.0,193.97,193.98,193.56,193.71,2825.0
2018-02-01 13:55:00,193.32,193.75,193.32,193.75,5562.0,193.32,193.75,193.32,193.75,5562.0
2018-02-01 14:00:00,193.76,193.76,193.17,193.62,5303.0,193.76,193.76,193.17,193.62,5303.0
2018-02-01 14:05:00,193.64,193.83,193.33,193.47,6077.0,193.64,193.83,193.33,193.47,6077.0
2018-02-01 14:10:00,193.47,193.68,193.26,193.68,7078.0,193.47,193.68,193.26,193.68,7078.0
2018-02-01 14:15:00,193.67,193.89,193.35,193.72,7441.0,193.67,193.89,193.35,193.72,7441.0
2018-02-01 14:20:00,193.48,193.48,192.52,192.98,9907.0,193.48,193.48,192.52,192.98,9907.0
2018-02-01 14:25:00,193.04,193.25,192.71,193.25,6255.0,193.04,193.25,192.71,193.25,6255.0
2018-02-01 14:30:00,193.24,193.26,192.52,192.53,6225.0,193.24,193.26,192.52,192.53,6225.0
2018-02-01 14:35:00,192.44,192.62,192.35,192.57,4616.0,192.44,192.62,192.35,192.57,4616.0
2018-02-01 14:40:00,192.46,193.09,192.31,192.75,7172.0,192.46,193.09,192.31,192.75,7172.0
2018-02-01 14:45:00,192.59,192.82,192.29,192.45,5474.0,192.59,192.82,192.29,192.45,5474.0
2018-02-01 14:50:00,192.43,192.61,192.33,192.33,1200.0,192.43,192.61,192.33,192.33,1200.0
2018-02-01 14:55:00,192.43,193.46,192.37,193.46,15516.0,192.43,193.46,192.37,193.46,15516.0
2018-02-01 15:00:00,193.34,193.56,193.12,193.48,7500.0,193.34,193.56,193.12,193.48,7500.0
2018-02-01 15:05:00,193.51,193.51,193.0,193.17,3933.0,193.51,193.51,193.0,193.17,3933.0
2018-02-01 15:10:00,193.1,193.34,192.98,193.13,6546.0,193.1,193.34,192.98,193.13,6546.0
2018-02-01 15:15:00,193.14,193.53,193.06,193.53,6200.0,193.14,193.53,193.06,193.53,6200.0
2018-02-01 15:20:00,193.35,193.7,193.29,193.66,5514.0,193.35,193.7,193.29,193.66,5514.0
2018-02-01 15:25:00,193.7,193.73,193.34,193.61,7860.0,193.7,193.73,193.34,193.61,7860.0
2018-02-01 15:30:00,193.6,193.6,193.01,193.33,7651.0,193.6,193.6,193.01,193.33,7651.0
2018-02-01 15:35:00,193.39,193.8,193.28,193.8,8594.0,193.39,193.8,193.28,193.8,8594.0
2018-02-01 15:40:00,193.67,193.68,193.37,193.37,9475.0,193.67,193.68,193.37,193.37,9475.0
2018-02-01 15:45:00,193.29,193.6,193.2,193.47,13476.0,193.29,193.6,193.2,193.47,13476.0
2018-02-01 15:50:00,193.36,193.77,193.35,193.66,14874.0,193.36,193.77,193.35,193.66,14874.0
2018-02-01 15:55:00,193.63,194.28,193.42,194.03,32442.0,193.63,194.28,193.42,194.03,32442.0
2018-02-02 09:30:00,193.53,193.95,192.5,193.6,14592.0,193.53,193.95,192.5,193.6,14592.0
2018-02-02 09:35:00,193.61,193.82,193.61,193.82,1823.0,193.61,193.82,193.61,193.82,1823.0
2018-02-02 09:40:00,193.83,195.66,193.72,195.17,9433.0,193.83,195.66,193.72,195.17,9433.0
2018-02-02 09:45:00,195.22,195.58,194.74,195.04,11100.0,195.22,195.58,194.74,195.04,11100.0
2018-02-02 09:50:00,195.06,195.16,193.5,193.5,6019.0,195.06,195.16,193.5,193.5,6019.0
2018-02-02 09:55:00,193.13,193.84,192.52,193.51,12586.0,193.13,193.84,192.52,193.51,12586.0
2018-02-02 10:00:00,193.84,193.84,192.23,192.23,5544.0,193.84,193.84,192.23,192.23,5544.0
2018-02-02 10:05:00,192.46,192.61,191.72,192.61,7095.0,192.46,192.61,191.72,192.61,7095.0
2018-02-02 10:10:00,192.68,193.21,192.36,192.52,4781.0,192.68,193.21,192.36,192.52,4781.0
2018-02-02 10:15:00,192.52,193.04,192.34,192.98,5040.0,192.52,193.04,192.34,192.98,5040.0
2018-02-02 10:20:00,192.78,192.78,192.02,192.05,5363.0,192.78,192.78,192.02,192.05,5363.0
2018-02-02 10:25:00,192.24,192.36,192.07,192.27,950.0,192.24,192.36,192.07,192.27,950.0
2018-02-02 10:30:00,192.13,192.29,191.57,192.07,12727.0,192.13,192.29,191.57,192.07,12727.0
2018-02-02 10:35:00,192.26,192.59,192.01,192.23,4121.0,192.26,192.59,192.01,192.23,4121.0
2018-02-02 10:40:00,192.26,192.28,191.48,191.62,7143.0,192.26,192.28,191.48,191.62,7143.0
2018-02-02 10:45:00,191.48,192.1,191.42,192.09,7881.0,191.48,192.1,191.42,192.09,7881.0
2018-02-02 10:50:00,191.93,192.49,191.93,192.49,4729.0,191.93,192.49,191.93,192.49,4729.0
2018-02-02 10:55:00,192.33,192.38,192.14,192.38,2105.0,192.33,192.38,192.14,192.38,2105.0
2018-02-02 11:00:00,192.28,192.84,192.28,192.64,5897.0,192.28,192.84,192.28,192.64,5897.0
2018-02-02 11:05:00,192.64,192.8,192.46,192.8,5315.0,192.64,192.8,192.46,192.8,5315.0
2018-02-02 11:10:00,192.99,193.52,192.98,193.13,3500.0,192.99,193.52,192.98,193.13,3500.0
2018-02-02 11:15:00,193.18,193.18,192.82,192.97,1831.0,193.18,193.18,192.82,192.97,1831.0
2018-02-02 11:20:00,192.89,192.89,192.46,192.61,1300.0,192.89,192.89,192.46,192.61,1300.0
2018-02-02 11:25:00,192.35,192.46,191.96,192.31,2898.0,192.35,192.46,191.96,192.31,2898.0
2018-02-02 11:30:00,192.42,192.42,191.47,191.48,2779.0,192.42,192.42,191.47,191.48,2779.0
2018-02-02 11:35:00,191.63,191.63,191.24,191.24,1500.0,191.63,191.63,191.24,191.24,1500.0
2018-02-02 11:40:00,191.43,191.58,191.33,191.42,2635.0,191.43,191.58,191.33,191.42,2635.0
2018-02-02 11:45:00,191.4,191.45,191.05,191.3,4791.0,191.4,191.45,191.05,191.3,4791.0
2018-02-02 11:50:00,191.3,191.49,191.11,191.39,3388.0,191.3,191.49,191.11,191.39,3388.0
2018-02-02 11:55:00,191.28,191.29,190.55,190.55,2467.0,191.28,191.29,190.55,190.55,2467.0
2018-02-02 12:00:00,190.73,190.88,190.57,190.85,2800.0,190.73,190.88,190.57,190.85,2800.0
2018-02-02 12:05:00,190.85,191.37,190.7,191.22,4600.0,190.85,191.37,190.7,191.22,4600.0
2018-02-02 12:10:00,191.28,191.31,190.8,190.86,4500.0,191.28,191.31,190.8,190.86,4500.0
2018-02-02 12:15:00,190.86,191.42,190.86,191.37,3329.0,190.86,191.42,190.86,191.37,3329.0
2018-02-02 12:20:00,191.42,191.72,191.23,191.72,6486.0,191.42,191.72,191.23,191.72,6486.0
2018-02-02 12:25:00,191.69,192.01,191.66,192.01,4414.0,191.69,192.01,191.66,192.01,4414.0
2018-02-02 12:30:00,192.06,192.29,191.99,192.29,2383.0,192.06,192.29,191.99,192.29,2383.0
2018-02-02 12:35:00,192.28,192.5,192.21,192.39,1391.0,192.28,192.5,192.21,192.39,1391.0
2018-02-02 12:40:00,192.28,192.35,191.9,192.21,5700.0,192.28,192.35,191.9,192.21,5700.0
2018-02-02 12:45:00,192.11,192.15,191.47,191.9,4000.0,192.11,192.15,191.47,191.9,4000.0
2018-02-02 12:50:00,191.89,191.89,191.52,191.73,3708.0,191.89,191.89,191.52,191.73,3708.0
2018-02-02 12:55:00,191.66,191.73,191.59,191.73,1900.0,191.66,191.73,191.59,191.73,1900.0
2018-02-02 13:00:00,191.77,191.92,191.63,191.8,10000.0,191.77,191.92,191.63,191.8,10000.0
2018-02-02 13:05:00,191.75,191.76,191.47,191.59,5200.0,191.75,191.76,191.47,191.59,5200.0
2018-02-02 13:10:00,191.48,191.59,191.27,191.35,2000.0,191.48,191.59,191.27,191.35,2000.0
2018-02-02 13:15:00,191.42,191.43,191.0,191.02,2016.0,191.42,191.43,191.0,191.02,2016.0
2018-02-02 13:20:00,191.07,191.07,190.5,190.51,7470.0,191.07,191.07,190.5,190.51,7470.0
2018-02-02 13:25:00,190.53,190.89,190.29,190.55,6005.0,190.53,190.89,190.29,190.55,6005.0
2018-02-02 13:30:00,190.47,190.76,190.47,190.55,5600.0,190.47,190.76,190.47,190.55,5600.0
2018-02-02 13:35:00,190.36,190.36,189.82,189.9,17204.0,190.36,190.36,189.82,189.9,17204.0
2018-02-02 13:40:00,189.78,190.06,189.78,189.85,3232.0,189.78,190.06,189.78,189.85,3232.0
2018-02-02 13:45:00,189.94,190.0,189.73,189.85,3133.0,189.94,190.0,189.73,189.85,3133.0
2018-02-02 13:50:00,189.85,189.9,189.74,189.9,2604.0,189.85,189.9,189.74,189.9,2604.0
2018-02-02 13:55:00,189.9,189.92,189.71,189.81,5543.0,189.9,189.92,189.71,189.81,5543.0
2018-02-02 14:00:00,189.84,189.84,189.64,189.64,4908.0,189.84,189.84,189.64,189.64,4908.0
2018-02-02 14:05:00,189.65,189.74,189.32,189.32,3600.0,189.65,189.74,189.32,189.32,3600.0
2018-02-02 14:10:00,189.32,189.32,188.97,189.09,15067.0,189.32,189.32,188.97,189.09,15067.0
2018-02-02 14:15:00,189.09,189.1,188.37,188.55,9815.0,189.09,189.1,188.37,188.55,9815.0
2018-02-02 14:20:00,188.76,188.94,188.56,188.69,5080.0,188.76,188.94,188.56,188.69,5080.0
2018-02-02 14:25:00,188.57,188.57,187.87,188.09,11045.0,188.57,188.57,187.87,188.09,11045.0
2018-02-02 14:30:00,187.96,188.9,187.96,188.9,5500.0,187.96,188.9,187.96,188.9,5500.0
2018-02-02 14:35:00,188.75,188.92,188.73,188.78,2515.0,188.75,188.92,188.73,188.78,2515.0
2018-02-02 14:40:00,188.78,188.85,188.27,188.54,5011.0,188.78,188.85,188.27,188.54,5011.0
2018-02-02 14:45:00,188.51,188.54,188.31,188.31,2485.0,188.51,188.54,188.31,188.31,2485.0
2018-02-02 14:50:00,188.24,188.46,187.85,187.85,7682.0,188.24,188.46,187.85,187.85,7682.0
2018-02-02 14:55:00,187.97,187.97,187.64,187.8,4200.0,187.97,187.97,187.64,187.8,4200.0
2018-02-02 15:00:00,187.84,188.03,187.25,187.44,4340.0,187.84,188.03,187.25,187.44,4340.0
2018-02-02 15:05:00,187.38,187.6,187.28,187.28,2900.0,187.38,187.6,187.28,187.28,2900.0
2018-02-02 15:10:00,187.27,187.34,187.11,187.13,11518.0,187.27,187.34,187.11,187.13,11518.0
2018-02-02 15:15:00,187.1,187.1,186.72,186.74,13211.0,187.1,187.1,186.72,186.74,13211.0
2018-02-02 15:20:00,186.76,187.07,186.73,186.89,14706.0,186.76,187.07,186.73,186.89,14706.0
2018-02-02 15:25:00,187.0,187.86,186.89,187.7,9582.0,187.0,187.86,186.89,187.7,9582.0
2018-02-02 15:30:00,187.64,187.73,187.03,187.03,7466.0,187.64,187.73,187.03,187.03,7466.0
2018-02-02 15:35:00,187.11,187.61,186.99,187.61,8077.0,187.11,187.61,186.99,187.61,8077.0
2018-02-02 15:40:00,187.53,187.53,187.01,187.01,10214.0,187.53,187.53,187.01,187.01,10214.0
2018-02-02 15:45:00,187.14,187.22,186.96,187.0,20384.0,187.14,187.22,186.96,187.0,20384.0
2018-02-02 15:50:00,186.94,186.94,186.53,186.83,22853.0,186.94,186.94,186.53,186.83,22853.0
2018-02-02 15:55:00,186.82,186.93,186.23,186.35,35453.0,186.82,186.93,186.23,186.35,35453.0
2018-02-05 09:30:00,182.5,184.37,181.1,181.11,84157.0,182.5,184.37,181.1,181.11,84157.0
2018-02-05 09:35:00,181.35,182.0,180.0,180.55,25520.0,181.35,182.0,180.0,180.55,25520.0
2018-02-05 09:40:00,180.83,181.98,180.62,181.03,9154.0,180.83,181.98,180.62,181.03,9154.0
2018-02-05 09:45:00,181.1,182.05,181.06,181.77,14643.0,181.1,182.05,181.06,181.77,14643.0
2018-02-05 09:50:00,181.8,182.42,181.64,181.68,14210.0,181.8,182.42,181.64,181.68,14210.0
2018-02-05 09:55:00,181.99,182.36,181.61,182.0,32208.0,181.99,182.36,181.61,182.0,32208.0
2018-02-05 10:00:00,182.04,183.21,181.65,182.9,18900.0,182.04,183.21,181.65,182.9,18900.0
2018-02-05 10:05:00,183.05,183.1,182.12,182.17,13226.0,183.05,183.1,182.12,182.17,13226.0
2018-02-05 10:10:00,182.33,182.69,182.09,182.69,11720.0,182.33,182.69,182.09,182.69,11720.0
2018-02-05 10:15:00,182.59,182.8,182.36,182.59,4149.0,182.59,182.8,182.36,182.59,4149.0
2018-02-05 10:20:00,182.84,183.71,182.69,183.71,11558.0,182.84,183.71,182.69,183.71,11558.0
2018-02-05 10:25:00,183.92,183.92,182.96,182.97,7689.0,183.92,183.92,182.96,182.97,7689.0
2018-02-05 10:30:00,182.93,182.95,182.47,182.52,4300.0,182.93,182.95,182.47,182.52,4300.0
2018-02-05 10:35:00,182.84,182.86,182.49,182.78,5400.0,182.84,182.86,182.49,182.78,5400.0
2018-02-05 10:40:00,182.79,183.15,182.64,183.15,10705.0,182.79,183.15,182.64,183.15,10705.0
2018-02-05 10:45:00,183.18,183.27,182.6,182.84,5150.0,183.18,183.27,182.6,182.84,5150.0
2018-02-05 10:50:00,182.66,182.66,182.15,182.15,5300.0,182.66,182.66,182.15,182.15,5300.0
2018-02-05 10:55:00,182.25,182.76,182.17,182.51,10455.0,182.25,182.76,182.17,182.51,10455.0
2018-02-05 11:00:00,182.56,182.95,182.53,182.73,7255.0,182.56,182.95,182.53,182.73,7255.0
2018-02-05 11:05:00,182.73,182.97,182.54,182.74,4127.0,182.73,182.97,182.54,182.74,4127.0
2018-02-05 11:10:00,182.74,183.14,182.74,183.13,9408.0,182.74,183.14,182.74,183.13,9408.0
2018-02-05 11:15:00,183.03,183.2,182.73,183.0,9657.0,183.03,183.2,182.73,183.0,9657.0
2018-02-05 11:20:00,183.06,183.5,183.0,183.08,6541.0,183.06,183.5,183.0,183.08,6541.0
2018-02-05 11:25:00,183.09,183.68,183.09,183.59,4104.0,183.09,183.68,183.09,183.59,4104.0
2018-02-05 11:30:00,183.46,183.68,183.06,183.06,9210.0,183.46,183.68,183.06,183.06,9210.0
2018-02-05 11:35:00,183.19,183.3,182.93,182.97,6700.0,183.19,183.3,182.93,182.97,6700.0
2018-02-05 11:40:00,183.07,183.36,182.6,182.71,6212.0,183.07,183.36,182.6,182.71,6212.0
2018-02-05 11:45:00,182.61,182.94,182.61,182.83,17601.0,182.61,182.94,182.61,182.83,17601.0
2018-02-05 11:50:00,182.91,183.05,182.71,182.89,9549.0,182.91,183.05,182.71,182.89,9549.0
2018-02-05 11:55:00,182.94,183.34,182.74,183.16,9479.0,182.94,183.34,182.74,183.16,9479.0
2018-02-05 12:00:00,183.29,183.81,183.29,183.81,6781.0,183.29,183.81,183.29,183.81,6781.0
2018-02-05 12:05:00,183.62,183.87,183.54,183.58,4025.0,183.62,183.87,183.54,183.58,4025.0
2018-02-05 12:10:00,183.37,183.77,183.3,183.66,2500.0,183.37,183.77,183.3,183.66,2500.0
2018-02-05 12:15:00,183.54,183.54,183.21,183.36,1600.0,183.54,183.54,183.21,183.36,1600.0
2018-02-05 12:20:00,183.36,183.36,182.55,182.55,16833.0,183.36,183.36,182.55,182.55,16833.0
2018-02-05 12:25:00,182.73,182.77,182.26,182.38,10125.0,182.73,182.77,182.26,182.38,10125.0
2018-02-05 12:30:00,182.42,182.7,182.32,182.59,6000.0,182.42,182.7,182.32,182.59,6000.0
2018-02-05 12:35:00,182.57,182.6,182.23,182.23,3940.0,182.57,182.6,182.23,182.23,3940.0
2018-02-05 12:40:00,182.45,182.65,182.19,182.38,6377.0,182.45,182.65,182.19,182.38,6377.0
2018-02-05 12:45:00,182.38,182.38,181.94,181.94,4400.0,182.38,182.38,181.94,181.94,4400.0
2018-02-05 12:50:00,182.05,182.06,181.9,181.9,3918.0,182.05,182.06,181.9,181.9,3918.0
2018-02-05 12:55:00,181.93,181.98,181.5,181.5,3530.0,181.93,181.98,181.5,181.5,3530.0
2018-02-05 13:00:00,181.46,181.48,180.75,180.75,6345.0,181.46,181.48,180.75,180.75,6345.0
2018-02-05 13:05:00,180.79,181.1,180.57,180.57,9258.0,180.79,181.1,180.57,180.57,9258.0
2018-02-05 13:10:00,180.53,180.53,180.25,180.25,1847.0,180.53,180.53,180.25,180.25,1847.0
2018-02-05 13:15:00,180.47,180.66,180.05,180.36,12723.0,180.47,180.66,180.05,180.36,12723.0
2018-02-05 13:20:00,180.29,181.01,180.29,181.01,7464.0,180.29,181.01,180.29,181.01,7464.0
2018-02-05 13:25:00,180.96,181.29,180.83,181.29,5426.0,180.96,181.29,180.83,181.29,5426.0
2018-02-05 13:30:00,181.19,181.59,181.19,181.33,2500.0,181.19,181.59,181.19,181.33,2500.0
2018-02-05 13:35:00,181.18,181.56,181.11,181.21,5300.0,181.18,181.56,181.11,181.21,5300.0
2018-02-05 13:40:00,181.23,181.73,181.22,181.73,4079.0,181.23,181.73,181.22,181.73,4079.0
2018-02-05 13:45:00,181.64,181.94,181.52,181.77,5365.0,181.64,181.94,181.52,181.77,5365.0
2018-02-05 13:50:00,181.78,181.99,181.72,181.72,11738.0,181.78,181.99,181.72,181.72,11738.0
2018-02-05 13:55:00,181.79,183.03,181.69,183.03,14274.0,181.79,183.03,181.69,183.03,14274.0
2018-02-05 14:00:00,183.25,183.25,182.85,182.93,6078.0,183.25,183.25,182.85,182.93,6078.0
2018-02-05 14:05:00,182.74,182.84,182.32,182.43,5750.0,182.74,182.84,182.32,182.43,5750.0
2018-02-05 14:10:00,182.47,183.03,182.47,183.03,4605.0,182.47,183.03,182.47,183.03,4605.0
2018-02-05 14:15:00,182.86,183.0,182.58,182.8,5094.0,182.86,183.0,182.58,182.8,5094.0
2018-02-05 14:20:00,182.83,183.18,182.63,182.64,6599.0,182.83,183.18,182.63,182.64,6599.0
2018-02-05 14:25:00,182.7,182.99,182.63,182.92,2350.0,182.7,182.99,182.63,182.92,2350.0
2018-02-05 14:30:00,182.9,182.9,182.03,182.03,2000.0,182.9,182.9,182.03,182.03,2000.0
2018-02-05 14:35:00,182.21,182.52,182.17,182.17,4100.0,182.21,182.52,182.17,182.17,4100.0
2018-02-05 14:40:00,182.09,182.36,181.88,181.88,5977.0,182.09,182.36,181.88,181.88,5977.0
2018-02-05 14:45:00,181.87,181.88,181.38,181.45,5700.0,181.87,181.88,181.38,181.45,5700.0
2018-02-05 14:50:00,181.29,181.41,181.0,181.33,7412.0,181.29,181.41,181.0,181.33,7412.0
2018-02-05 14:55:00,181.31,181.31,180.65,180.98,5325.0,181.31,181.31,180.65,180.98,5325.0
2018-02-05 15:00:00,180.89,181.29,180.5,180.5,9820.0,180.89,181.29,180.5,180.5,9820.0
2018-02-05 15:05:00,180.42,181.03,179.89,179.89,15218.0,180.42,181.03,179.89,179.89,15218.0
2018-02-05 15:10:00,179.73,180.82,179.56,180.58,11606.0,179.73,180.82,179.56,180.58,11606.0
2018-02-05 15:15:00,180.68,182.19,180.63,181.71,14095.0,180.68,182.19,180.63,181.71,14095.0
2018-02-05 15:20:00,181.7,182.33,181.59,182.33,6393.0,181.7,182.33,181.59,182.33,6393.0
2018-02-05 15:25:00,182.24,182.34,181.88,182.34,5700.0,182.24,182.34,181.88,182.34,5700.0
2018-02-05 15:30:00,182.15,182.43,181.78,182.21,9920.0,182.15,182.43,181.78,182.21,9920.0
2018-02-05 15:35:00,182.2,182.2,181.3,181.6,37308.0,182.2,182.2,181.3,181.6,37308.0
2018-02-05 15:40:00,181.53,182.1,181.5,182.09,15622.0,181.53,182.1,181.5,182.09,15622.0
2018-02-05 15:45:00,181.86,181.99,181.5,181.5,24832.0,181.86,181.99,181.5,181.5,24832.0
2018-02-05 15:50:00,181.57,181.7,181.5,181.5,40434.0,181.57,181.7,181.5,181.5,40434.0
2018-02-05 15:55:00,181.56,181.72,180.26,180.4,56778.0,181.56,181.72,180.26,180.4,56778.0
2018-02-06 09:30:00,177.3,177.35,175.06,176.28,31229.0,177.3,177.35,175.06,176.28,31229.0
2018-02-06 09:35:00,176.39,178.04,176.39,177.97,6171.0,176.39,178.04,176.39,177.97,6171.0
2018-02-06 09:40:00,178.49,178.69,176.85,176.85,23179.0,178.49,178.69,176.85,176.85,23179.0
2018-02-06 09:45:00,177.58,179.47,177.14,178.81,26899.0,177.58,179.47,177.14,178.81,26899.0
2018-02-06 09:50:00,178.82,179.82,178.75,179.49,25625.0,178.82,179.82,178.75,179.49,25625.0
2018-02-06 09:55:00,179.27,179.74,178.34,178.57,21365.0,179.27,179.74,178.34,178.57,21365.0
2018-02-06 10:00:00,178.54,180.08,178.22,180.08,6787.0,178.54,180.08,178.22,180.08,6787.0
2018-02-06 10:05:00,180.32,180.44,178.53,178.77,5776.0,180.32,180.44,178.53,178.77,5776.0
2018-02-06 10:10:00,178.72,179.13,177.71,178.55,8928.0,178.72,179.13,177.71,178.55,8928.0
2018-02-06 10:15:00,178.33,179.01,175.65,176.98,30451.0,178.33,179.01,175.65,176.98,30451.0
2018-02-06 10:20:00,176.91,177.67,176.16,176.25,23923.0,176.91,177.67,176.16,176.25,23923.0
2018-02-06 10:25:00,175.86,177.33,175.86,176.3,9837.0,175.86,177.33,175.86,176.3,9837.0
2018-02-06 10:30:00,176.02,176.21,174.87,175.06,10902.0,176.02,176.21,174.87,175.06,10902.0
2018-02-06 10:35:00,175.0,175.05,174.2,174.2,9950.0,175.0,175.05,174.2,174.2,9950.0
2018-02-06 10:40:00,174.51,175.22,174.32,175.19,19296.0,174.51,175.22,174.32,175.19,19296.0
2018-02-06 10:45:00,175.35,176.21,175.13,175.13,8784.0,175.35,176.21,175.13,175.13,8784.0
2018-02-06 10:50:00,175.12,175.79,174.61,175.32,28425.0,175.12,175.79,174.61,175.32,28425.0
2018-02-06 10:55:00,175.36,175.58,174.79,175.05,9421.0,175.36,175.58,174.79,175.05,9421.0
2018-02-06 11:00:00,174.95,175.13,174.38,174.5,10527.0,174.95,175.13,174.38,174.5,10527.0
2018-02-06 11:05:00,174.58,175.35,174.57,175.35,21142.0,174.58,175.35,174.57,175.35,21142.0
2018-02-06 11:10:00,175.53,175.7,174.36,174.68,13112.0,175.53,175.7,174.36,174.68,13112.0
2018-02-06 11:15:00,174.8,175.19,174.42,175.04,8846.0,174.8,175.19,174.42,175.04,8846.0
2018-02-06 11:20:00,174.85,175.27,174.36,174.84,12664.0,174.85,175.27,174.36,174.84,12664.0
2018-02-06 11:25:00,174.59,175.28,174.08,174.7,9945.0,174.59,175.28,174.08,174.7,9945.0
2018-02-06 11:30:00,174.67,174.92,173.4,174.06,6975.0,174.67,174.92,173.4,174.06,6975.0
2018-02-06 11:35:00,174.22,174.55,173.72,174.55,5979.0,174.22,174.55,173.72,174.55,5979.0
2018-02-06 11:40:00,174.5,174.93,174.24,174.63,7372.0,174.5,174.93,174.24,174.63,7372.0
2018-02-06 11:45:00,174.63,175.0,174.39,174.83,15707.0,174.63,175.0,174.39,174.83,15707.0
2018-02-06 11:50:00,175.0,175.38,174.77,175.0,17512.0,175.0,175.38,174.77,175.0,17512.0
2018-02-06 11:55:00,174.78,175.03,174.58,174.8,69560.0,174.78,175.03,174.58,174.8,69560.0
2018-02-06 12:00:00,174.93,175.26,174.8,175.26,7746.0,174.93,175.26,174.8,175.26,7746.0
2018-02-06 12:05:00,175.08,176.62,175.07,176.61,8316.0,175.08,176.62,175.07,176.61,8316.0
2018-02-06 12:10:00,176.21,176.63,175.62,176.63,7467.0,176.21,176.63,175.62,176.63,7467.0
2018-02-06 12:15:00,176.54,177.28,176.41,176.41,9575.0,176.54,177.28,176.41,176.41,9575.0
2018-02-06 12:20:00,176.63,176.91,176.61,176.91,3800.0,176.63,176.91,176.61,176.91,3800.0
2018-02-06 12:25:00,176.86,177.64,176.82,177.64,3000.0,176.86,177.64,176.82,177.64,3000.0
2018-02-06 12:30:00,177.89,178.19,177.48,177.63,2900.0,177.89,178.19,177.48,177.63,2900.0
2018-02-06 12:35:00,177.89,178.78,177.49,178.78,3300.0,177.89,178.78,177.49,178.78,3300.0
2018-02-06 12:40:00,178.4,178.61,177.89,177.89,7091.0,178.4,178.61,177.89,177.89,7091.0
2018-02-06 12:45:00,178.12,178.12,177.33,177.75,4475.0,178.12,178.12,177.33,177.75,4475.0
2018-02-06 12:50:00,177.66,177.66,177.23,177.63,4000.0,177.66,177.66,177.23,177.63,4000.0
2018-02-06 12:55:00,177.52,177.93,176.99,177.9,3714.0,177.52,177.93,176.99,177.9,3714.0
2018-02-06 13:00:00,177.53,177.62,176.55,176.77,4060.0,177.53,177.62,176.55,176.77,4060.0
2018-02-06 13:05:00,177.36,177.36,176.41,177.11,3956.0,177.36,177.36,176.41,177.11,3956.0
2018-02-06 13:10:00,176.93,177.66,176.5,177.09,7400.0,176.93,177.66,176.5,177.09,7400.0
2018-02-06 13:15:00,177.42,177.75,177.35,177.69,2722.0,177.42,177.75,177.35,177.69,2722.0
2018-02-06 13:20:00,177.74,178.0,177.17,177.51,2400.0,177.74,178.0,177.17,177.51,2400.0
2018-02-06 13:25:00,177.25,177.63,177.04,177.25,4575.0,177.25,177.63,177.04,177.25,4575.0
2018-02-06 13:30:00,177.23,177.36,176.77,176.87,17297.0,177.23,177.36,176.77,176.87,17297.0
2018-02-06 13:35:00,176.9,177.42,176.85,177.4,4850.0,176.9,177.42,176.85,177.4,4850.0
2018-02-06 13:40:00,177.47,177.47,176.8,177.09,1200.0,177.47,177.47,176.8,177.09,1200.0
2018-02-06 13:45:00,176.91,177.32,176.87,177.15,3820.0,176.91,177.32,176.87,177.15,3820.0
2018-02-06 13:50:00,176.83,177.66,176.83,177.12,8500.0,176.83,177.66,176.83,177.12,8500.0
2018-02-06 13:55:00,177.16,177.26,176.82,177.24,4300.0,177.16,177.26,176.82,177.24,4300.0
2018-02-06 14:00:00,177.0,177.09,176.75,176.75,8259.0,177.0,177.09,176.75,176.75,8259.0
2018-02-06 14:05:00,177.08,177.08,176.15,176.15,4212.0,177.08,177.08,176.15,176.15,4212.0
2018-02-06 14:10:00,175.72,177.11,175.72,177.1,7632.0,175.72,177.11,175.72,177.1,7632.0
2018-02-06 14:15:00,176.84,176.94,176.27,176.48,3510.0,176.84,176.94,176.27,176.48,3510.0
2018-02-06 14:20:00,176.11,176.68,175.64,175.98,7928.0,176.11,176.68,175.64,175.98,7928.0
2018-02-06 14:25:00,175.81,176.14,175.37,176.1,7968.0,175.81,176.14,175.37,176.1,7968.0
2018-02-06 14:30:00,175.65,176.49,175.61,175.99,4860.0,175.65,176.49,175.61,175.99,4860.0
2018-02-06 14:35:00,176.22,176.68,175.82,176.21,6968.0,176.22,176.68,175.82,176.21,6968.0
2018-02-06 14:40:00,176.09,176.32,175.79,176.25,3734.0,176.09,176.32,175.79,176.25,3734.0
2018-02-06 14:45:00,176.28,176.94,176.11,176.65,6930.0,176.28,176.94,176.11,176.65,6930.0
2018-02-06 14:50:00,176.81,177.46,176.6,177.46,5200.0,176.81,177.46,176.6,177.46,5200.0
2018-02-06 14:55:00,177.95,178.15,177.63,178.14,4940.0,177.95,178.15,177.63,178.14,4940.0
2018-02-06 15:00:00,178.04,178.35,177.91,178.33,5895.0,178.04,178.35,177.91,178.33,5895.0
2018-02-06 15:05:00,178.64,179.24,178.64,179.24,6450.0,178.64,179.24,178.64,179.24,6450.0
2018-02-06 15:10:00,179.32,179.52,178.6,178.6,11200.0,179.32,179.52,178.6,178.6,11200.0
2018-02-06 15:15:00,178.61,178.96,178.54,178.55,5111.0,178.61,178.96,178.54,178.55,5111.0
2018-02-06 15:20:00,178.45,178.87,178.31,178.41,13078.0,178.45,178.87,178.31,178.41,13078.0
2018-02-06 15:25:00,178.56,179.1,178.56,179.0,5300.0,178.56,179.1,178.56,179.0,5300.0
2018-02-06 15:30:00,179.0,179.55,178.49,179.43,17347.0,179.0,179.55,178.49,179.43,17347.0
2018-02-06 15:35:00,179.44,180.2,179.27,180.2,11562.0,179.44,180.2,179.27,180.2,11562.0
2018-02-06 15:40:00,180.08,180.39,179.93,179.94,14220.0,180.08,180.39,179.93,179.94,14220.0
2018-02-06 15:45:00,179.78,179.82,178.85,178.86,20878.0,179.78,179.82,178.85,178.86,20878.0
2018-02-06 15:50:00,178.58,179.77,178.27,179.57,87349.0,178.58,179.77,178.27,179.57,87349.0
2018-02-06 15:55:00,179.64,180.23,179.21,180.15,90120.0,179.64,180.23,179.21,180.15,90120.0
2018-02-07 09:30:00,179.58,179.58,178.25,178.34,11760.0,179.58,179.58,178.25,178.34,11760.0
2018-02-07 09:35:00,179.05,179.05,177.6,177.85,32101.0,179.05,179.05,177.6,177.85,32101.0
2018-02-07 09:40:00,177.93,178.15,176.96,177.02,13350.0,177.93,178.15,176.96,177.02,13350.0
2018-02-07 09:45:00,177.01,177.14,175.71,175.91,21131.0,177.01,177.14,175.71,175.91,21131.0
2018-02-07 09:50:00,175.94,177.72,175.94,177.45,11803.0,175.94,177.72,175.94,177.45,11803.0
2018-02-07 09:55:00,177.48,178.13,177.29,177.75,4200.0,177.48,178.13,177.29,177.75,4200.0
2018-02-07 10:00:00,177.7,177.96,177.02,177.95,6631.0,177.7,177.96,177.02,177.95,6631.0
2018-02-07 10:05:00,177.67,178.19,177.67,177.93,5897.0,177.67,178.19,177.67,177.93,5897.0
2018-02-07 10:10:00,177.9,178.35,177.71,178.15,9325.0,177.9,178.35,177.71,178.15,9325.0
2018-02-07 10:15:00,178.1,178.5,177.78,178.46,6298.0,178.1,178.5,177.78,178.46,6298.0
2018-02-07 10:20:00,178.46,178.6,177.84,178.13,8064.0,178.46,178.6,177.84,178.13,8064.0
2018-02-07 10:25:00,178.12,178.25,177.85,177.85,2535.0,178.12,178.25,177.85,177.85,2535.0
2018-02-07 10:30:00,177.82,178.43,177.25,177.25,6700.0,177.82,178.43,177.25,177.25,6700.0
2018-02-07 10:35:00,177.4,177.56,177.0,177.22,4536.0,177.4,177.56,177.0,177.22,4536.0
2018-02-07 10:40:00,177.18,177.29,176.89,177.03,14197.0,177.18,177.29,176.89,177.03,14197.0
2018-02-07 10:45:00,176.94,177.96,176.94,177.88,3700.0,176.94,177.96,176.94,177.88,3700.0
2018-02-07 10:50:00,177.89,178.63,177.89,178.37,6057.0,177.89,178.63,177.89,178.37,6057.0
2018-02-07 10:55:00,178.6,179.14,178.13,179.1,4732.0,178.6,179.14,178.13,179.1,4732.0
2018-02-07 11:00:00,179.13,179.39,178.84,179.32,2500.0,179.13,179.39,178.84,179.32,2500.0
2018-02-07 11:05:00,179.38,179.57,178.78,179.57,5500.0,179.38,179.57,178.78,179.57,5500.0
2018-02-07 11:10:00,179.3,179.56,179.1,179.56,3400.0,179.3,179.56,179.1,179.56,3400.0
2018-02-07 11:15:00,179.35,179.56,179.1,179.2,5118.0,179.35,179.56,179.1,179.2,5118.0
2018-02-07 11:20:00,179.22,179.58,179.14,179.5,1800.0,179.22,179.58,179.14,179.5,1800.0
2018-02-07 11:25:00,179.56,179.58,179.1,179.2,5400.0,179.56,179.58,179.1,179.2,5400.0
2018-02-07 11:30:00,179.0,179.0,178.68,178.72,2500.0,179.0,179.0,178.68,178.72,2500.0
2018-02-07 11:35:00,178.72,179.27,178.71,179.27,2300.0,178.72,179.27,178.71,179.27,2300.0
2018-02-07 11:40:00,179.27,179.79,179.19,179.65,2800.0,179.27,179.79,179.19,179.65,2800.0
2018-02-07 11:45:00,179.71,179.8,179.26,179.4,1804.0,179.71,179.8,179.26,179.4,1804.0
2018-02-07 11:50:00,179.4,179.7,179.27,179.57,2562.0,179.4,179.7,179.27,179.57,2562.0
2018-02-07 11:55:00,179.54,180.43,179.45,180.17,4311.0,179.54,180.43,179.45,180.17,4311.0
2018-02-07 12:00:00,180.17,180.19,179.96,180.0,3891.0,180.17,180.19,179.96,180.0,3891.0
2018-02-07 12:05:00,179.99,179.99,179.7,179.83,1900.0,179.99,179.99,179.7,179.83,1900.0
2018-02-07 12:10:00,179.99,180.23,179.68,179.75,3028.0,179.99,180.23,179.68,179.75,3028.0
2018-02-07 12:15:00,179.76,179.76,179.3,179.3,1200.0,179.76,179.76,179.3,179.3,1200.0
2018-02-07 12:20:00,179.31,179.95,179.16,179.95,2300.0,179.31,179.95,179.16,179.95,2300.0
2018-02-07 12:25:00,180.0,180.16,179.75,180.13,2665.0,180.0,180.16,179.75,180.13,2665.0
2018-02-07 12:30:00,180.28,180.38,179.58,179.58,2200.0,180.28,180.38,179.58,179.58,2200.0
2018-02-07 12:35:00,179.46,179.49,179.17,179.36,1548.0,179.46,179.49,179.17,179.36,1548.0
2018-02-07 12:40:00,179.17,180.08,179.17,179.94,1800.0,179.17,180.08,179.17,179.94,1800.0
2018-02-07 12:45:00,179.76,179.84,179.4,179.58,10050.0,179.76,179.84,179.4,179.58,10050.0
2018-02-07 12:50:00,179.58,179.82,179.44,179.58,2300.0,179.58,179.82,179.44,179.58,2300.0
2018-02-07 12:55:00,179.53,179.62,179.24,179.26,3410.0,179.53,179.62,179.24,179.26,3410.0
2018-02-07 13:00:00,179.38,179.53,178.83,179.16,4600.0,179.38,179.53,178.83,179.16,4600.0
2018-02-07 13:05:00,178.89,179.12,178.52,179.12,3900.0,178.89,179.12,178.52,179.12,3900.0
2018-02-07 13:10:00,179.13,179.22,178.52,178.65,2800.0,179.13,179.22,178.52,178.65,2800.0
2018-02-07 13:15:00,178.52,178.75,178.24,178.73,2400.0,178.52,178.75,178.24,178.73,2400.0
2018-02-07 13:20:00,178.88,178.88,177.87,178.04,3200.0,178.88,178.88,177.87,178.04,3200.0
2018-02-07 13:25:00,178.25,178.51,177.87,178.51,2840.0,178.25,178.51,177.87,178.51,2840.0
2018-02-07 13:30:00,178.26,178.5,177.99,178.2,2558.0,178.26,178.5,177.99,178.2,2558.0
2018-02-07 13:35:00,178.03,179.04,178.03,178.62,4889.0,178.03,179.04,178.03,178.62,4889.0
2018-02-07 13:40:00,178.71,178.99,178.37,178.54,2603.0,178.71,178.99,178.37,178.54,2603.0
2018-02-07 13:45:00,178.41,178.53,177.85,178.07,2702.0,178.41,178.53,177.85,178.07,2702.0
2018-02-07 13:50:00,177.84,178.05,177.8,177.93,1100.0,177.84,178.05,177.8,177.93,1100.0
2018-02-07 13:55:00,178.0,178.32,177.53,178.32,3860.0,178.0,178.32,177.53,178.32,3860.0
2018-02-07 14:00:00,178.12,178.13,177.4,177.74,5207.0,178.12,178.13,177.4,177.74,5207.0
2018-02-07 14:05:00,177.84,178.24,177.66,177.66,3800.0,177.84,178.24,177.66,177.66,3800.0
2018-02-07 14:10:00,177.71,178.46,177.68,178.46,1600.0,177.71,178.46,177.68,178.46,1600.0
2018-02-07 14:15:00,178.32,178.41,178.12,178.23,3200.0,178.32,178.41,178.12,178.23,3200.0
2018-02-07 14:20:00,178.41,178.58,178.23,178.23,3427.0,178.41,178.58,178.23,178.23,3427.0
2018-02-07 14:25:00,178.13,178.47,178.12,178.47,2000.0,178.13,178.47,178.12,178.47,2000.0
2018-02-07 14:30:00,178.27,178.39,178.16,178.2,4060.0,178.27,178.39,178.16,178.2,4060.0
2018-02-07 14:35:00,178.19,178.21,177.92,177.92,2100.0,178.19,178.21,177.92,177.92,2100.0
2018-02-07 14:40:00,177.88,178.15,177.75,178.0,4285.0,177.88,178.15,177.75,178.0,4285.0
2018-02-07 14:45:00,178.0,178.0,177.39,177.45,3817.0,178.0,178.0,177.39,177.45,3817.0
2018-02-07 14:50:00,177.35,177.35,176.91,177.14,4520.0,177.35,177.35,176.91,177.14,4520.0
2018-02-07 14:55:00,177.35,177.44,177.17,177.43,3693.0,177.35,177.44,177.17,177.43,3693.0
2018-02-07 15:00:00,177.68,178.15,177.68,178.15,1400.0,177.68,178.15,177.68,178.15,1400.0
2018-02-07 15:05:00,178.16,178.3,178.06,178.12,3604.0,178.16,178.3,178.06,178.12,3604.0
2018-02-07 15:10:00,178.12,178.37,178.12,178.37,2500.0,178.12,178.37,178.12,178.37,2500.0
2018-02-07 15:15:00,178.54,178.66,178.41,178.51,2361.0,178.54,178.66,178.41,178.51,2361.0
2018-02-07 15:20:00,178.46,178.59,178.32,178.33,5203.0,178.46,178.59,178.32,178.33,5203.0
2018-02-07 15:25:00,178.21,178.7,178.18,178.49,5734.0,178.21,178.7,178.18,178.49,5734.0
2018-02-07 15:30:00,178.57,178.61,178.32,178.54,6271.0,178.57,178.61,178.32,178.54,6271.0
2018-02-07 15:35:00,178.55,178.94,178.55,178.72,5498.0,178.55,178.94,178.55,178.72,5498.0
2018-02-07 15:40:00,178.7,179.06,178.69,178.82,12178.0,178.7,179.06,178.69,178.82,12178.0
2018-02-07 15:45:00,178.86,178.86,178.02,178.18,9253.0,178.86,178.86,178.02,178.18,9253.0
2018-02-07 15:50:00,177.81,178.16,177.5,177.7,27623.0,177.81,178.16,177.5,177.7,27623.0
2018-02-07 15:55:00,177.69,177.81,176.6,176.86,34441.0,177.69,177.81,176.6,176.86,34441.0
2018-02-08 09:30:00,175.7,175.7,174.34,174.55,14141.0,175.7,175.7,174.34,174.55,14141.0
2018-02-08 09:35:00,174.4,175.49,174.33,175.35,4120.0,174.4,175.49,174.33,175.35,4120.0
2018-02-08 09:40:00,175.1,175.79,174.68,174.68,8469.0,175.1,175.79,174.68,174.68,8469.0
2018-02-08 09:45:00,174.45,175.64,174.33,175.64,11398.0,174.45,175.64,174.33,175.64,11398.0
2018-02-08 09:50:00,175.74,176.17,175.58,176.09,4350.0,175.74,176.17,175.58,176.09,4350.0
2018-02-08 09:55:00,175.91,175.94,175.2,175.25,18024.0,175.91,175.94,175.2,175.25,18024.0
2018-02-08 10:00:00,175.25,175.39,174.59,175.39,8168.0,175.25,175.39,174.59,175.39,8168.0
2018-02-08 10:05:00,175.34,175.59,175.13,175.47,8262.0,175.34,175.59,175.13,175.47,8262.0
2018-02-08 10:10:00,175.47,175.64,175.19,175.29,15480.0,175.47,175.64,175.19,175.29,15480.0
2018-02-08 10:15:00,175.42,176.39,175.42,176.39,5407.0,175.42,176.39,175.42,176.39,5407.0
2018-02-08 10:20:00,175.82,176.0,175.44,175.57,1300.0,175.82,176.0,175.44,175.57,1300.0
2018-02-08 10:25:00,175.57,176.12,175.29,175.94,6100.0,175.57,176.12,175.29,175.94,6100.0
2018-02-08 10:30:00,175.97,176.52,175.93,176.16,4239.0,175.97,176.52,175.93,176.16,4239.0
2018-02-08 10:35:00,176.33,176.33,175.64,176.17,4505.0,176.33,176.33,175.64,176.17,4505.0
2018-02-08 10:40:00,176.3,176.45,175.6,175.88,3760.0,176.3,176.45,175.6,175.88,3760.0
2018-02-08 10:45:00,175.59,175.87,175.59,175.87,2400.0,175.59,175.87,175.59,175.87,2400.0
2018-02-08 10:50:00,175.63,175.79,175.14,175.28,4600.0,175.63,175.79,175.14,175.28,4600.0
2018-02-08 10:55:00,175.28,175.29,174.83,175.24,14794.0,175.28,175.29,174.83,175.24,14794.0
2018-02-08 11:00:00,175.24,176.28,175.24,176.28,2729.0,175.24,176.28,175.24,176.28,2729.0
2018-02-08 11:05:00,176.3,176.34,175.83,175.95,3000.0,176.3,176.34,175.83,175.95,3000.0
2018-02-08 11:10:00,175.95,176.07,175.46,175.55,30118.0,175.95,176.07,175.46,175.55,30118.0
2018-02-08 11:15:00,175.65,175.76,175.04,175.22,19540.0,175.65,175.76,175.04,175.22,19540.0
2018-02-08 11:20:00,175.36,175.37,174.68,174.86,8703.0,175.36,175.37,174.68,174.86,8703.0
2018-02-08 11:25:00,174.87,175.13,174.66,175.06,3485.0,174.87,175.13,174.66,175.06,3485.0
2018-02-08 11:30:00,175.11,175.19,174.67,175.1,8275.0,175.11,175.19,174.67,175.1,8275.0
2018-02-08 11:35:00,175.13,175.78,174.96,175.65,7366.0,175.13,175.78,174.96,175.65,7366.0
2018-02-08 11:40:00,175.59,175.59,175.12,175.31,6672.0,175.59,175.59,175.12,175.31,6672.0
2018-02-08 11:45:00,175.2,175.51,175.07,175.12,4410.0,175.2,175.51,175.07,175.12,4410.0
2018-02-08 11:50:00,175.42,175.81,175.42,175.66,1100.0,175.42,175.81,175.42,175.66,1100.0
2018-02-08 11:55:00,175.73,175.8,175.55,175.77,2500.0,175.73,175.8,175.55,175.77,2500.0
2018-02-08 12:00:00,175.68,175.82,175.42,175.67,4243.0,175.68,175.82,175.42,175.67,4243.0
2018-02-08 12:05:00,175.67,175.67,175.06,175.06,2600.0,175.67,175.67,175.06,175.06,2600.0
2018-02-08 12:10:00,175.2,175.3,175.03,175.18,3400.0,175.2,175.3,175.03,175.18,3400.0
2018-02-08 12:15:00,175.26,175.26,174.85,175.05,6830.0,175.26,175.26,174.85,175.05,6830.0
2018-02-08 12:20:00,174.92,174.92,174.41,174.46,6306.0,174.92,174.92,174.41,174.46,6306.0
2018-02-08 12:25:00,174.46,174.65,174.28,174.4,2628.0,174.46,174.65,174.28,174.4,2628.0
2018-02-08 12:30:00,174.41,174.7,174.03,174.18,7676.0,174.41,174.7,174.03,174.18,7676.0
2018-02-08 12:35:00,174.35,174.44,174.07,174.19,5048.0,174.35,174.44,174.07,174.19,5048.0
2018-02-08 12:40:00,174.32,174.81,174.32,174.68,6240.0,174.32,174.81,174.32,174.68,6240.0
2018-02-08 12:45:00,174.41,174.63,173.99,173.99,2826.0,174.41,174.63,173.99,173.99,2826.0
2018-02-08 12:50:00,174.03,174.1,173.43,173.43,6487.0,174.03,174.1,173.43,173.43,6487.0
2018-02-08 12:55:00,173.39,173.54,172.9,173.54,11037.0,173.39,173.54,172.9,173.54,11037.0
2018-02-08 13:00:00,173.47,174.24,173.47,173.61,9209.0,173.47,174.24,173.47,173.61,9209.0
2018-02-08 13:05:00,173.7,174.47,173.52,174.47,3925.0,173.7,174.47,173.52,174.47,3925.0
2018-02-08 13:10:00,174.69,174.7,174.11,174.59,2088.0,174.69,174.7,174.11,174.59,2088.0
2018-02-08 13:15:00,174.35,174.95,174.24,174.35,5338.0,174.35,174.95,174.24,174.35,5338.0
2018-02-08 13:20:00,174.39,174.88,174.22,174.7,7230.0,174.39,174.88,174.22,174.7,7230.0
2018-02-08 13:25:00,174.45,174.45,173.78,174.07,3450.0,174.45,174.45,173.78,174.07,3450.0
2018-02-08 13:30:00,173.97,173.98,173.59,173.94,5115.0,173.97,173.98,173.59,173.94,5115.0
2018-02-08 13:35:00,173.98,174.75,173.84,174.75,2800.0,173.98,174.75,173.84,174.75,2800.0
2018-02-08 13:40:00,174.84,175.02,174.66,174.86,4411.0,174.84,175.02,174.66,174.86,4411.0
2018-02-08 13:45:00,175.16,175.18,174.82,174.86,4600.0,175.16,175.18,174.82,174.86,4600.0
2018-02-08 13:50:00,174.9,175.16,174.46,174.99,5135.0,174.9,175.16,174.46,174.99,5135.0
2018-02-08 13:55:00,174.86,174.86,174.4,174.8,5422.0,174.86,174.86,174.4,174.8,5422.0
2018-02-08 14:00:00,174.5,174.5,173.93,174.0,4393.0,174.5,174.5,173.93,174.0,4393.0
2018-02-08 14:05:00,173.97,174.35,173.97,174.33,1000.0,173.97,174.35,173.97,174.33,1000.0
2018-02-08 14:10:00,174.35,174.52,174.16,174.49,4788.0,174.35,174.52,174.16,174.49,4788.0
2018-02-08 14:15:00,174.49,174.69,174.34,174.45,2927.0,174.49,174.69,174.34,174.45,2927.0
2018-02-08 14:20:00,174.46,174.63,174.2,174.37,7070.0,174.46,174.63,174.2,174.37,7070.0
2018-02-08 14:25:00,174.12,174.36,173.75,173.75,4600.0,174.12,174.36,173.75,173.75,4600.0
2018-02-08 14:30:00,173.97,173.97,173.48,173.59,3258.0,173.97,173.97,173.48,173.59,3258.0
2018-02-08 14:35:00,173.4,173.68,173.12,173.58,5700.0,173.4,173.68,173.12,173.58,5700.0
2018-02-08 14:40:00,173.65,173.65,173.13,173.23,2130.0,173.65,173.65,173.13,173.23,2130.0
2018-02-08 14:45:00,173.11,173.49,173.0,173.3,3200.0,173.11,173.49,173.0,173.3,3200.0
2018-02-08 14:50:00,173.22,173.41,172.65,172.67,3514.0,173.22,173.41,172.65,172.67,3514.0
2018-02-08 14:55:00,172.62,172.81,172.26,172.56,3606.0,172.62,172.81,172.26,172.56,3606.0
2018-02-08 15:00:00,172.73,173.13,172.43,173.09,5774.0,172.73,173.13,172.43,173.09,5774.0
2018-02-08 15:05:00,173.19,173.34,172.36,172.36,7749.0,173.19,173.34,172.36,172.36,7749.0
2018-02-08 15:10:00,172.29,172.39,171.56,171.91,5501.0,172.29,172.39,171.56,171.91,5501.0
2018-02-08 15:15:00,171.97,172.11,171.62,171.62,4410.0,171.97,172.11,171.62,171.62,4410.0
2018-02-08 15:20:00,171.69,172.38,171.33,172.18,5889.0,171.69,172.38,171.33,172.18,5889.0
2018-02-08 15:25:00,172.16,172.94,172.14,172.25,6100.0,172.16,172.94,172.14,172.25,6100.0
2018-02-08 15:30:00,172.31,172.31,171.36,171.43,8603.0,172.31,172.31,171.36,171.43,8603.0
2018-02-08 15:35:00,171.32,171.67,171.02,171.11,10527.0,171.32,171.67,171.02,171.11,10527.0
2018-02-08 15:40:00,171.0,171.7,170.76,171.68,11534.0,171.0,171.7,170.76,171.68,11534.0
2018-02-08 15:45:00,171.67,171.67,170.72,170.73,11276.0,171.67,171.67,170.72,170.73,11276.0
2018-02-08 15:50:00,170.73,170.73,170.06,170.29,21747.0,170.73,170.73,170.06,170.29,21747.0
2018-02-08 15:55:00,170.21,170.41,169.2,169.35,35029.0,170.21,170.41,169.2,169.35,35029.0
2018-02-09 09:30:00,170.41,171.0,170.07,170.5,9884.0,170.41,171.0,170.07,170.5,9884.0
2018-02-09 09:35:00,169.94,170.99,169.94,170.0,1900.0,169.94,170.99,169.94,170.0,1900.0
2018-02-09 09:40:00,169.89,170.17,169.3,169.93,1629.0,169.89,170.17,169.3,169.93,1629.0
2018-02-09 09:45:00,170.25,171.04,169.58,170.46,8965.0,170.25,171.04,169.58,170.46,8965.0
2018-02-09 09:50:00,170.5,170.7,169.86,170.7,5826.0,170.5,170.7,169.86,170.7,5826.0
2018-02-09 09:55:00,170.98,170.98,170.08,170.08,4500.0,170.98,170.98,170.08,170.08,4500.0
2018-02-09 10:00:00,170.48,171.19,170.28,170.68,4000.0,170.48,171.19,170.28,170.68,4000.0
2018-02-09 10:05:00,170.68,170.71,170.0,170.48,2700.0,170.68,170.71,170.0,170.48,2700.0
2018-02-09 10:10:00,170.54,170.65,169.93,170.1,6850.0,170.54,170.65,169.93,170.1,6850.0
2018-02-09 10:15:00,170.25,170.4,169.81,170.24,4543.0,170.25,170.4,169.81,170.24,4543.0
2018-02-09 10:20:00,170.33,170.91,170.17,170.18,1500.0,170.33,170.91,170.17,170.18,1500.0
2018-02-09 10:25:00,170.39,170.81,170.03,170.03,2100.0,170.39,170.81,170.03,170.03,2100.0
2018-02-09 10:30:00,170.35,170.7,169.92,170.61,4152.0,170.35,170.7,169.92,170.61,4152.0
2018-02-09 10:35:00,170.24,170.55,170.17,170.34,1758.0,170.24,170.55,170.17,170.34,1758.0
2018-02-09 10:40:00,170.06,170.07,169.13,169.13,4600.0,170.06,170.07,169.13,169.13,4600.0
2018-02-09 10:45:00,169.44,169.49,168.25,168.51,5607.0,169.44,169.49,168.25,168.51,5607.0
2018-02-09 10:50:00,168.47,169.2,168.47,169.2,1520.0,168.47,169.2,168.47,169.2,1520.0
2018-02-09 10:55:00,169.52,170.01,168.97,169.19,3975.0,169.52,170.01,168.97,169.19,3975.0
2018-02-09 11:00:00,169.4,170.45,169.4,170.21,2339.0,169.4,170.45,169.4,170.21,2339.0
2018-02-09 11:05:00,170.49,170.49,169.12,169.52,3800.0,170.49,170.49,169.12,169.52,3800.0
2018-02-09 11:10:00,169.22,169.76,169.22,169.65,2739.0,169.22,169.76,169.22,169.65,2739.0
2018-02-09 11:15:00,169.61,169.62,168.94,169.27,4868.0,169.61,169.62,168.94,169.27,4868.0
2018-02-09 11:20:00,169.33,169.67,168.91,168.92,2550.0,169.33,169.67,168.91,168.92,2550.0
2018-02-09 11:25:00,169.05,169.21,168.59,168.92,3789.0,169.05,169.21,168.59,168.92,3789.0
2018-02-09 11:30:00,169.09,169.45,168.98,169.0,3617.0,169.09,169.45,168.98,169.0,3617.0
2018-02-09 11:35:00,169.17,169.49,168.91,169.25,3200.0,169.17,169.49,168.91,169.25,3200.0
2018-02-09 11:40:00,169.3,169.42,169.09,169.35,2862.0,169.3,169.42,169.09,169.35,2862.0
2018-02-09 11:45:00,169.36,169.43,169.08,169.23,2400.0,169.36,169.43,169.08,169.23,2400.0
2018-02-09 11:50:00,168.94,169.34,168.94,169.33,1665.0,168.94,169.34,168.94,169.33,1665.0
2018-02-09 11:55:00,169.29,169.44,168.74,169.03,4250.0,169.29,169.44,168.74,169.03,4250.0
2018-02-09 12:00:00,168.8,169.19,168.66,168.93,5652.0,168.8,169.19,168.66,168.93,5652.0
2018-02-09 12:05:00,168.84,169.2,168.23,168.24,7200.0,168.84,169.2,168.23,168.24,7200.0
2018-02-09 12:10:00,168.14,168.93,167.51,168.61,19330.0,168.14,168.93,167.51,168.61,19330.0
2018-02-09 12:15:00,168.84,169.03,168.19,168.41,17727.0,168.84,169.03,168.19,168.41,17727.0
2018-02-09 12:20:00,168.43,169.03,168.25,168.33,11200.0,168.43,169.03,168.25,168.33,11200.0
2018-02-09 12:25:00,168.21,168.47,167.79,167.79,5255.0,168.21,168.47,167.79,167.79,5255.0
2018-02-09 12:30:00,167.97,168.11,167.57,167.58,2030.0,167.97,168.11,167.57,167.58,2030.0
2018-02-09 12:35:00,167.52,167.56,167.02,167.09,3275.0,167.52,167.56,167.02,167.09,3275.0
2018-02-09 12:40:00,167.35,167.5,166.82,166.89,2000.0,167.35,167.5,166.82,166.89,2000.0
2018-02-09 12:45:00,167.07,167.17,166.7,166.92,5702.0,167.07,167.17,166.7,166.92,5702.0
2018-02-09 12:50:00,166.87,167.42,166.73,167.21,3400.0,166.87,167.42,166.73,167.21,3400.0
2018-02-09 12:55:00,167.21,168.3,167.21,168.3,1940.0,167.21,168.3,167.21,168.3,1940.0
2018-02-09 13:00:00,168.67,168.67,168.07,168.23,3500.0,168.67,168.67,168.07,168.23,3500.0
2018-02-09 13:05:00,168.48,168.5,168.21,168.21,600.0,168.48,168.5,168.21,168.21,600.0
2018-02-09 13:10:00,167.77,167.89,167.15,167.46,3600.0,167.77,167.89,167.15,167.46,3600.0
2018-02-09 13:15:00,167.61,168.32,167.4,168.21,2800.0,167.61,168.32,167.4,168.21,2800.0
2018-02-09 13:20:00,168.31,168.31,167.11,167.11,3666.0,168.31,168.31,167.11,167.11,3666.0
2018-02-09 13:25:00,167.23,167.79,167.08,167.31,4559.0,167.23,167.79,167.08,167.31,4559.0
2018-02-09 13:30:00,167.63,167.63,167.14,167.37,3100.0,167.63,167.63,167.14,167.37,3100.0
2018-02-09 13:35:00,167.13,167.21,166.75,166.89,2730.0,167.13,167.21,166.75,166.89,2730.0
2018-02-09 13:40:00,166.71,167.4,166.71,167.21,3000.0,166.71,167.4,166.71,167.21,3000.0
2018-02-09 13:45:00,167.41,168.28,167.41,168.27,2994.0,167.41,168.28,167.41,168.27,2994.0
2018-02-09 13:50:00,168.03,168.52,168.02,168.5,3454.0,168.03,168.52,168.02,168.5,3454.0
2018-02-09 13:55:00,168.73,169.4,168.73,169.23,12388.0,168.73,169.4,168.73,169.23,12388.0
2018-02-09 14:00:00,168.97,170.31,168.87,170.2,6495.0,168.97,170.31,168.87,170.2,6495.0
2018-02-09 14:05:00,170.01,170.26,169.78,169.78,3520.0,170.01,170.26,169.78,169.78,3520.0
2018-02-09 14:10:00,170.11,170.89,170.08,170.69,11250.0,170.11,170.89,170.08,170.69,11250.0
2018-02-09 14:15:00,170.82,171.68,170.82,171.56,4774.0,170.82,171.68,170.82,171.56,4774.0
2018-02-09 14:20:00,171.77,172.74,171.56,172.74,8306.0,171.77,172.74,171.56,172.74,8306.0
2018-02-09 14:25:00,172.55,172.65,171.55,171.59,4790.0,172.55,172.65,171.55,171.59,4790.0
2018-02-09 14:30:00,171.2,171.38,170.52,170.52,2830.0,171.2,171.38,170.52,170.52,2830.0
2018-02-09 14:35:00,170.51,170.79,170.15,170.79,5028.0,170.51,170.79,170.15,170.79,5028.0
2018-02-09 14:40:00,170.87,171.41,170.32,170.32,4600.0,170.87,171.41,170.32,170.32,4600.0
2018-02-09 14:45:00,170.5,171.41,170.5,171.29,5193.0,170.5,171.41,170.5,171.29,5193.0
2018-02-09 14:50:00,171.29,172.08,171.01,171.49,5350.0,171.29,172.08,171.01,171.49,5350.0
2018-02-09 14:55:00,171.43,171.62,170.82,170.82,5802.0,171.43,171.62,170.82,170.82,5802.0
2018-02-09 15:00:00,170.77,170.77,170.09,170.15,5520.0,170.77,170.77,170.09,170.15,5520.0
2018-02-09 15:05:00,170.37,170.39,169.4,169.4,2800.0,170.37,170.39,169.4,169.4,2800.0
2018-02-09 15:10:00,169.44,170.52,169.31,170.52,11028.0,169.44,170.52,169.31,170.52,11028.0
2018-02-09 15:15:00,170.72,171.56,170.59,171.56,10805.0,170.72,171.56,170.59,171.56,10805.0
2018-02-09 15:20:00,171.63,172.04,171.59,171.8,5863.0,171.63,172.04,171.59,171.8,5863.0
2018-02-09 15:25:00,171.63,171.93,171.06,171.37,11540.0,171.63,171.93,171.06,171.37,11540.0
2018-02-09 15:30:00,171.5,172.12,171.47,171.89,6667.0,171.5,172.12,171.47,171.89,6667.0
2018-02-09 15:35:00,172.14,172.3,171.51,171.91,7800.0,172.14,172.3,171.51,171.91,7800.0
2018-02-09 15:40:00,171.89,172.53,171.88,172.53,6250.0,171.89,172.53,171.88,172.53,6250.0
2018-02-09 15:45:00,172.66,173.87,172.66,173.7,24406.0,172.66,173.87,172.66,173.7,24406.0
2018-02-09 15:50:00,173.76,174.43,173.65,173.89,22621.0,173.76,174.43,173.65,173.89,22621.0
2018-02-09 15:55:00,173.77,174.15,172.67,172.67,23254.0,173.77,174.15,172.67,172.67,23254.0
2018-02-12 09:30:00,174.42,174.42,173.67,174.23,13870.0,174.42,174.42,173.67,174.23,13870.0
2018-02-12 09:35:00,174.66,175.41,173.96,174.96,7950.0,174.66,175.41,173.96,174.96,7950.0
2018-02-12 09:40:00,174.75,175.35,174.68,175.35,1561.0,174.75,175.35,174.68,175.35,1561.0
2018-02-12 09:45:00,175.23,175.43,174.44,174.49,3737.0,175.23,175.43,174.44,174.49,3737.0
2018-02-12 09:50:00,174.41,174.67,174.25,174.26,2000.0,174.41,174.67,174.25,174.26,2000.0
2018-02-12 09:55:00,174.5,174.68,173.71,173.71,4531.0,174.5,174.68,173.71,173.71,4531.0
2018-02-12 10:00:00,173.85,174.48,173.79,174.48,2908.0,173.85,174.48,173.79,174.48,2908.0
2018-02-12 10:05:00,174.38,174.38,173.41,173.44,10841.0,174.38,174.38,173.41,173.44,10841.0
2018-02-12 10:10:00,173.57,173.66,173.15,173.52,5645.0,173.57,173.66,173.15,173.52,5645.0
2018-02-12 10:15:00,173.07,173.32,172.76,173.13,2821.0,173.07,173.32,172.76,173.13,2821.0
2018-02-12 10:20:00,172.95,173.2,172.56,173.19,4210.0,172.95,173.2,172.56,173.19,4210.0
2018-02-12 10:25:00,172.95,173.39,172.51,172.82,2950.0,172.95,173.39,172.51,172.82,2950.0
2018-02-12 10:30:00,173.11,173.37,172.6,173.37,3950.0,173.11,173.37,172.6,173.37,3950.0
2018-02-12 10:35:00,173.4,174.18,173.39,174.04,2272.0,173.4,174.18,173.39,174.04,2272.0
2018-02-12 10:40:00,173.87,173.87,172.84,173.11,6184.0,173.87,173.87,172.84,173.11,6184.0
2018-02-12 10:45:00,173.27,173.5,172.98,173.42,6150.0,173.27,173.5,172.98,173.42,6150.0
2018-02-12 10:50:00,173.5,173.51,172.9,173.39,4291.0,173.5,173.51,172.9,173.39,4291.0
2018-02-12 10:55:00,173.12,174.07,173.12,174.07,1530.0,173.12,174.07,173.12,174.07,1530.0
2018-02-12 11:00:00,173.92,174.19,173.56,174.1,3387.0,173.92,174.19,173.56,174.1,3387.0
2018-02-12 11:05:00,174.19,174.58,174.19,174.37,1300.0,174.19,174.58,174.19,174.37,1300.0
2018-02-12 11:10:00,174.53,174.91,174.3,174.91,6221.0,174.53,174.91,174.3,174.91,6221.0
2018-02-12 11:15:00,174.86,175.0,174.59,175.0,2930.0,174.86,175.0,174.59,175.0,2930.0
2018-02-12 11:20:00,174.99,174.99,174.7,174.94,2891.0,174.99,174.99,174.7,174.94,2891.0
2018-02-12 11:25:00,174.94,175.11,174.73,175.11,9300.0,174.94,175.11,174.73,175.11,9300.0
2018-02-12 11:30:00,175.02,175.06,174.56,174.63,1800.0,175.02,175.06,174.56,174.63,1800.0
2018-02-12 11:35:00,174.71,174.9,174.64,174.78,1165.0,174.71,174.9,174.64,174.78,1165.0
2018-02-12 11:40:00,174.85,174.85,174.61,174.71,1100.0,174.85,174.85,174.61,174.71,1100.0
2018-02-12 11:45:00,174.73,175.05,174.64,174.89,2000.0,174.73,175.05,174.64,174.89,2000.0
2018-02-12 11:50:00,174.99,175.02,174.61,175.02,4225.0,174.99,175.02,174.61,175.02,4225.0
2018-02-12 11:55:00,174.95,175.5,174.95,175.47,1315.0,174.95,175.5,174.95,175.47,1315.0
2018-02-12 12:00:00,175.6,175.78,175.22,175.22,2607.0,175.6,175.78,175.22,175.22,2607.0
2018-02-12 12:05:00,175.28,175.52,175.18,175.52,1757.0,175.28,175.52,175.18,175.52,1757.0
2018-02-12 12:10:00,175.66,175.74,175.29,175.74,1000.0,175.66,175.74,175.29,175.74,1000.0
2018-02-12 12:15:00,175.95,175.99,175.87,175.91,800.0,175.95,175.99,175.87,175.91,800.0
2018-02-12 12:20:00,175.73,175.73,175.5,175.5,1700.0,175.73,175.73,175.5,175.5,1700.0
2018-02-12 12:25:00,175.57,175.74,175.32,175.74,1150.0,175.57,175.74,175.32,175.74,1150.0
2018-02-12 12:30:00,175.52,175.75,175.48,175.75,1500.0,175.52,175.75,175.48,175.75,1500.0
2018-02-12 12:35:00,175.75,175.75,175.33,175.55,1400.0,175.75,175.75,175.33,175.55,1400.0
2018-02-12 12:40:00,175.47,175.57,175.15,175.26,1500.0,175.47,175.57,175.15,175.26,1500.0
2018-02-12 12:45:00,175.4,175.5,175.16,175.16,1000.0,175.4,175.5,175.16,175.16,1000.0
2018-02-12 12:50:00,175.33,175.71,175.33,175.61,700.0,175.33,175.71,175.33,175.61,700.0
2018-02-12 12:55:00,175.47,175.52,175.17,175.31,1800.0,175.47,175.52,175.17,175.31,1800.0
2018-02-12 13:00:00,175.44,175.61,175.3,175.4,2100.0,175.44,175.61,175.3,175.4,2100.0
2018-02-12 13:05:00,175.16,175.22,174.99,174.99,1509.0,175.16,175.22,174.99,174.99,1509.0
2018-02-12 13:10:00,175.01,175.38,175.01,175.07,1200.0,175.01,175.38,175.01,175.07,1200.0
2018-02-12 13:15:00,175.19,175.42,175.06,175.06,1417.0,175.19,175.42,175.06,175.06,1417.0
2018-02-12 13:20:00,175.1,175.19,174.9,175.19,1900.0,175.1,175.19,174.9,175.19,1900.0
2018-02-12 13:25:00,175.23,175.25,175.04,175.16,2200.0,175.23,175.25,175.04,175.16,2200.0
2018-02-12 13:30:00,175.3,175.3,175.1,175.14,1006.0,175.3,175.3,175.1,175.14,1006.0
2018-02-12 13:35:00,175.0,175.03,174.89,174.89,500.0,175.0,175.03,174.89,174.89,500.0
2018-02-12 13:40:00,175.06,175.17,175.0,175.07,1100.0,175.06,175.17,175.0,175.07,1100.0
2018-02-12 13:45:00,175.13,175.21,175.02,175.21,300.0,175.13,175.21,175.02,175.21,300.0
2018-02-12 13:50:00,175.33,175.66,175.33,175.66,900.0,175.33,175.66,175.33,175.66,900.0
2018-02-12 13:55:00,175.77,175.84,175.4,175.6,3300.0,175.77,175.84,175.4,175.6,3300.0
2018-02-12 14:00:00,175.66,175.85,175.56,175.58,3869.0,175.66,175.85,175.56,175.58,3869.0
2018-02-12 14:05:00,175.56,175.73,175.55,175.73,4306.0,175.56,175.73,175.55,175.73,4306.0
2018-02-12 14:10:00,175.75,175.79,175.69,175.79,2600.0,175.75,175.79,175.69,175.79,2600.0
2018-02-12 14:15:00,175.78,175.94,175.69,175.81,2800.0,175.78,175.94,175.69,175.81,2800.0
2018-02-12 14:20:00,175.88,176.26,175.82,176.08,3800.0,175.88,176.26,175.82,176.08,3800.0
2018-02-12 14:25:00,175.97,176.19,175.82,176.19,3200.0,175.97,176.19,175.82,176.19,3200.0
2018-02-12 14:30:00,176.28,176.48,176.19,176.38,2600.0,176.28,176.48,176.19,176.38,2600.0
2018-02-12 14:35:00,176.34,176.71,176.34,176.63,2900.0,176.34,176.71,176.34,176.63,2900.0
2018-02-12 14:40:00,176.52,176.88,176.46,176.5,4400.0,176.52,176.88,176.46,176.5,4400.0
2018-02-12 14:45:00,176.49,176.49,176.11,176.18,3580.0,176.49,176.49,176.11,176.18,3580.0
2018-02-12 14:50:00,176.01,176.01,175.75,175.92,3400.0,176.01,176.01,175.75,175.92,3400.0
2018-02-12 14:55:00,176.07,176.22,175.99,176.09,1600.0,176.07,176.22,175.99,176.09,1600.0
2018-02-12 15:00:00,176.11,176.3,175.99,175.99,1900.0,176.11,176.3,175.99,175.99,1900.0
2018-02-12 15:05:00,176.15,176.5,176.15,176.46,2815.0,176.15,176.5,176.15,176.46,2815.0
2018-02-12 15:10:00,176.35,176.89,176.2,176.81,4497.0,176.35,176.89,176.2,176.81,4497.0
2018-02-12 15:15:00,176.73,176.78,176.65,176.78,2959.0,176.73,176.78,176.65,176.78,2959.0
2018-02-12 15:20:00,176.8,177.01,176.57,176.57,6424.0,176.8,177.01,176.57,176.57,6424.0
2018-02-12 15:25:00,176.51,176.57,176.07,176.2,6374.0,176.51,176.57,176.07,176.2,6374.0
2018-02-12 15:30:00,176.23,176.43,175.95,176.14,6900.0,176.23,176.43,175.95,176.14,6900.0
2018-02-12 15:35:00,176.17,176.2,175.3,175.47,2322.0,176.17,176.2,175.3,175.47,2322.0
2018-02-12 15:40:00,175.58,175.72,175.49,175.5,3500.0,175.58,175.72,175.49,175.5,3500.0
2018-02-12 15:45:00,175.19,175.35,174.42,175.09,10693.0,175.19,175.35,174.42,175.09,10693.0
2018-02-12 15:50:00,174.95,175.5,174.94,175.19,8430.0,174.95,175.5,174.94,175.19,8430.0
2018-02-12 15:55:00,175.2,175.3,174.89,175.08,24571.0,175.2,175.3,174.89,175.08,24571.0
2018-02-13 09:30:00,173.93,173.93,173.01,173.01,9309.0,173.93,173.93,173.01,173.01,9309.0
2018-02-13 09:35:00,173.0,173.94,172.85,173.9,4200.0,173.0,173.94,172.85,173.9,4200.0
2018-02-13 09:40:00,174.01,174.2,173.21,173.21,5774.0,174.01,174.2,173.21,173.21,5774.0
2018-02-13 09:45:00,173.52,174.01,173.11,173.11,4685.0,173.52,174.01,173.11,173.11,4685.0
2018-02-13 09:50:00,172.94,173.84,172.93,173.4,5600.0,172.94,173.84,172.93,173.4,5600.0
2018-02-13 09:55:00,173.63,173.63,173.13,173.4,4592.0,173.63,173.63,173.13,173.4,4592.0
2018-02-13 10:00:00,173.69,173.78,172.95,173.37,3700.0,173.69,173.78,172.95,173.37,3700.0
2018-02-13 10:05:00,173.23,173.23,172.43,172.43,8140.0,173.23,173.23,172.43,172.43,8140.0
2018-02-13 10:10:00,172.57,172.91,172.37,172.7,3650.0,172.57,172.91,172.37,172.7,3650.0
2018-02-13 10:15:00,172.64,172.65,172.48,172.52,2700.0,172.64,172.65,172.48,172.52,2700.0
2018-02-13 10:20:00,172.52,173.11,172.52,172.87,4900.0,172.52,173.11,172.52,172.87,4900.0
2018-02-13 10:25:00,173.12,173.12,172.79,172.9,2487.0,173.12,173.12,172.79,172.9,2487.0
2018-02-13 10:30:00,172.8,172.9,172.53,172.68,7478.0,172.8,172.9,172.53,172.68,7478.0
2018-02-13 10:35:00,172.65,173.08,172.64,173.07,5220.0,172.65,173.08,172.64,173.07,5220.0
2018-02-13 10:40:00,173.17,173.43,173.11,173.26,4276.0,173.17,173.43,173.11,173.26,4276.0
2018-02-13 10:45:00,173.15,173.73,173.11,173.53,3050.0,173.15,173.73,173.11,173.53,3050.0
2018-02-13 10:50:00,173.61,173.71,173.48,173.71,2800.0,173.61,173.71,173.48,173.71,2800.0
2018-02-13 10:55:00,173.73,173.73,173.43,173.65,3300.0,173.73,173.73,173.43,173.65,3300.0
2018-02-13 11:00:00,173.38,173.46,172.99,172.99,700.0,173.38,173.46,172.99,172.99,700.0
2018-02-13 11:05:00,172.8,173.06,172.67,172.91,3700.0,172.8,173.06,172.67,172.91,3700.0
2018-02-13 11:10:00,172.9,173.24,172.9,173.24,2200.0,172.9,173.24,172.9,173.24,2200.0
2018-02-13 11:15:00,173.13,173.13,172.89,172.89,1300.0,173.13,173.13,172.89,172.89,1300.0
2018-02-13 11:20:00,173.07,173.46,173.07,173.46,2400.0,173.07,173.46,173.07,173.46,2400.0
2018-02-13 11:25:00,173.22,173.42,173.06,173.06,7351.0,173.22,173.42,173.06,173.06,7351.0
2018-02-13 11:30:00,173.13,173.13,172.68,173.0,4600.0,173.13,173.13,172.68,173.0,4600.0
2018-02-13 11:35:00,173.0,173.33,172.96,173.33,3287.0,173.0,173.33,172.96,173.33,3287.0
2018-02-13 11:40:00,173.25,173.31,173.16,173.17,1120.0,173.25,173.31,173.16,173.17,1120.0
2018-02-13 11:45:00,173.18,173.5,173.18,173.49,1920.0,173.18,173.5,173.18,173.49,1920.0
2018-02-13 11:50:00,173.41,173.65,173.41,173.65,3975.0,173.41,173.65,173.41,173.65,3975.0
2018-02-13 11:55:00,173.75,173.88,173.55,173.55,2200.0,173.75,173.88,173.55,173.55,2200.0
2018-02-13 12:00:00,173.55,173.55,173.55,173.55,100.0,173.55,173.55,173.55,173.55,100.0
2018-02-13 12:05:00,173.63,173.78,173.3,173.39,3100.0,173.63,173.78,173.3,173.39,3100.0
2018-02-13 12:10:00,173.43,173.9,173.43,173.9,3500.0,173.43,173.9,173.43,173.9,3500.0
2018-02-13 12:15:00,173.74,173.79,173.09,173.23,12925.0,173.74,173.79,173.09,173.23,12925.0
2018-02-13 12:20:00,173.1,173.21,172.66,172.86,7294.0,173.1,173.21,172.66,172.86,7294.0
2018-02-13 12:25:00,172.86,173.15,172.86,173.15,3050.0,172.86,173.15,172.86,173.15,3050.0
2018-02-13 12:30:00,173.15,173.49,173.15,173.3,1600.0,173.15,173.49,173.15,173.3,1600.0
2018-02-13 12:35:00,173.48,173.48,172.49,172.79,28539.0,173.48,173.48,172.49,172.79,28539.0
2018-02-13 12:40:00,172.84,173.71,172.84,173.71,2811.0,172.84,173.71,172.84,173.71,2811.0
2018-02-13 12:45:00,173.88,173.88,173.39,173.68,3303.0,173.88,173.88,173.39,173.68,3303.0
2018-02-13 12:50:00,173.85,173.85,173.4,173.4,7720.0,173.85,173.85,173.4,173.4,7720.0
2018-02-13 12:55:00,173.59,173.75,173.59,173.75,700.0,173.59,173.75,173.59,173.75,700.0
2018-02-13 13:00:00,173.51,173.58,173.43,173.43,1900.0,173.51,173.58,173.43,173.43,1900.0
2018-02-13 13:05:00,173.57,174.01,173.56,174.01,4000.0,173.57,174.01,173.56,174.01,4000.0
2018-02-13 13:10:00,173.95,174.19,173.95,174.19,1300.0,173.95,174.19,173.95,174.19,1300.0
2018-02-13 13:15:00,174.13,174.63,173.7,174.41,5230.0,174.13,174.63,173.7,174.41,5230.0
2018-02-13 13:20:00,174.59,174.71,174.4,174.71,1100.0,174.59,174.71,174.4,174.71,1100.0
2018-02-13 13:25:00,174.76,174.93,174.54,174.6,6000.0,174.76,174.93,174.54,174.6,6000.0
2018-02-13 13:30:00,174.49,174.54,174.3,174.52,3300.0,174.49,174.54,174.3,174.52,3300.0
2018-02-13 13:35:00,174.56,175.06,174.56,175.06,10362.0,174.56,175.06,174.56,175.06,10362.0
2018-02-13 13:40:00,175.03,175.07,174.63,174.91,3700.0,175.03,175.07,174.63,174.91,3700.0
2018-02-13 13:45:00,174.7,174.91,174.7,174.91,757.0,174.7,174.91,174.7,174.91,757.0
2018-02-13 13:50:00,174.83,175.05,174.77,175.05,1876.0,174.83,175.05,174.77,175.05,1876.0
2018-02-13 13:55:00,175.05,175.07,174.89,174.89,1500.0,175.05,175.07,174.89,174.89,1500.0
2018-02-13 14:00:00,175.07,175.32,175.03,175.08,3989.0,175.07,175.32,175.03,175.08,3989.0
2018-02-13 14:05:00,175.21,175.66,175.12,175.66,6126.0,175.21,175.66,175.12,175.66,6126.0
2018-02-13 14:10:00,175.65,175.95,175.65,175.72,2300.0,175.65,175.95,175.65,175.72,2300.0
2018-02-13 14:15:00,175.77,175.77,175.64,175.74,800.0,175.77,175.77,175.64,175.74,800.0
2018-02-13 14:20:00,175.7,175.7,175.51,175.54,3658.0,175.7,175.7,175.51,175.54,3658.0
2018-02-13 14:25:00,175.45,175.5,175.34,175.34,1409.0,175.45,175.5,175.34,175.34,1409.0
2018-02-13 14:30:00,175.34,175.44,175.11,175.22,3377.0,175.34,175.44,175.11,175.22,3377.0
2018-02-13 14:35:00,175.08,175.28,174.99,175.28,2460.0,175.08,175.28,174.99,175.28,2460.0
2018-02-13 14:40:00,175.16,175.44,175.08,175.44,3237.0,175.16,175.44,175.08,175.44,3237.0
2018-02-13 14:45:00,175.4,175.79,175.4,175.69,4991.0,175.4,175.79,175.4,175.69,4991.0
2018-02-13 14:50:00,175.65,175.99,175.65,175.81,1227.0,175.65,175.99,175.65,175.81,1227.0
2018-02-13 14:55:00,175.96,176.12,175.88,176.08,2500.0,175.96,176.12,175.88,176.08,2500.0
2018-02-13 15:00:00,176.13,176.13,175.84,175.98,4805.0,176.13,176.13,175.84,175.98,4805.0
2018-02-13 15:05:00,175.92,175.93,175.79,175.8,500.0,175.92,175.93,175.79,175.8,500.0
2018-02-13 15:10:00,175.78,176.07,175.68,175.93,5061.0,175.78,176.07,175.68,175.93,5061.0
2018-02-13 15:15:00,175.99,176.1,175.95,176.09,1816.0,175.99,176.1,175.95,176.09,1816.0
2018-02-13 15:20:00,176.09,176.14,176.01,176.14,3400.0,176.09,176.14,176.01,176.14,3400.0
2018-02-13 15:25:00,176.09,176.17,176.07,176.14,2350.0,176.09,176.17,176.07,176.14,2350.0
2018-02-13 15:30:00,176.14,176.18,175.99,176.17,12336.0,176.14,176.18,175.99,176.17,12336.0
2018-02-13 15:35:00,176.17,176.46,176.16,176.36,4900.0,176.17,176.46,176.16,176.36,4900.0
2018-02-13 15:40:00,176.43,176.43,175.81,175.88,7600.0,176.43,176.43,175.81,175.88,7600.0
2018-02-13 15:45:00,175.95,176.09,175.7,175.76,8136.0,175.95,176.09,175.7,175.76,8136.0
2018-02-13 15:50:00,175.65,175.69,175.23,175.52,28472.0,175.65,175.69,175.23,175.52,28472.0
2018-02-13 15:55:00,175.52,175.53,175.22,175.39,46027.0,175.52,175.53,175.22,175.39,46027.0
2018-02-14 09:30:00,174.35,175.77,173.62,175.77,12470.0,174.35,175.77,173.62,175.77,12470.0
2018-02-14 09:35:00,175.25,176.57,175.24,176.57,21190.0,175.25,176.57,175.24,176.57,21190.0
2018-02-14 09:40:00,176.34,178.32,176.09,178.22,216346.0,176.34,178.32,176.09,178.22,216346.0
2018-02-14 09:45:00,177.99,178.3,177.21,177.99,15547.0,177.99,178.3,177.21,177.99,15547.0
2018-02-14 09:50:00,178.17,178.85,178.17,178.77,14222.0,178.17,178.85,178.17,178.77,14222.0
2018-02-14 09:55:00,178.78,179.33,177.63,177.97,21885.0,178.78,179.33,177.63,177.97,21885.0
2018-02-14 10:00:00,177.98,178.31,176.83,177.07,14678.0,177.98,178.31,176.83,177.07,14678.0
2018-02-14 10:05:00,177.11,177.47,176.96,177.44,12200.0,177.11,177.47,176.96,177.44,12200.0
2018-02-14 10:10:00,177.66,178.03,176.94,177.04,6402.0,177.66,178.03,176.94,177.04,6402.0
2018-02-14 10:15:00,176.99,178.37,176.97,178.15,12800.0,176.99,178.37,176.97,178.15,12800.0
2018-02-14 10:20:00,178.39,178.59,178.04,178.25,26901.0,178.39,178.59,178.04,178.25,26901.0
2018-02-14 10:25:00,178.03,178.03,177.35,177.88,2400.0,178.03,178.03,177.35,177.88,2400.0
2018-02-14 10:30:00,178.06,178.13,176.88,177.02,3512.0,178.06,178.13,176.88,177.02,3512.0
2018-02-14 10:35:00,176.81,177.96,176.79,177.71,8250.0,176.81,177.96,176.79,177.71,8250.0
2018-02-14 10:40:00,177.84,178.36,177.8,178.27,35731.0,177.84,178.36,177.8,178.27,35731.0
2018-02-14 10:45:00,178.27,178.57,177.96,178.07,5443.0,178.27,178.57,177.96,178.07,5443.0
2018-02-14 10:50:00,177.85,178.58,177.81,178.21,59478.0,177.85,178.58,177.81,178.21,59478.0
2018-02-14 10:55:00,178.28,178.69,178.28,178.49,4235.0,178.28,178.69,178.28,178.49,4235.0
2018-02-14 11:00:00,178.28,178.71,178.22,178.4,8800.0,178.28,178.71,178.22,178.4,8800.0
2018-02-14 11:05:00,178.04,178.45,177.73,178.04,5619.0,178.04,178.45,177.73,178.04,5619.0
2018-02-14 11:10:00,177.86,178.77,177.86,178.77,4732.0,177.86,178.77,177.86,178.77,4732.0
2018-02-14 11:15:00,178.51,178.69,178.21,178.69,3450.0,178.51,178.69,178.21,178.69,3450.0
2018-02-14 11:20:00,178.6,178.73,178.32,178.65,3668.0,178.6,178.73,178.32,178.65,3668.0
2018-02-14 11:25:00,178.47,178.75,178.28,178.47,3400.0,178.47,178.75,178.28,178.47,3400.0
2018-02-14 11:30:00,178.72,178.73,178.27,178.38,4230.0,178.72,178.73,178.27,178.38,4230.0
2018-02-14 11:35:00,178.33,178.76,178.17,178.75,4000.0,178.33,178.76,178.17,178.75,4000.0
2018-02-14 11:40:00,178.81,178.99,178.52,178.63,4492.0,178.81,178.99,178.52,178.63,4492.0
2018-02-14 11:45:00,178.62,178.64,178.16,178.24,3980.0,178.62,178.64,178.16,178.24,3980.0
2018-02-14 11:50:00,178.05,178.22,177.81,178.04,2600.0,178.05,178.22,177.81,178.04,2600.0
2018-02-14 11:55:00,177.92,177.99,177.81,177.85,1575.0,177.92,177.99,177.81,177.85,1575.0
2018-02-14 12:00:00,177.97,178.46,177.95,178.46,1800.0,177.97,178.46,177.95,178.46,1800.0
2018-02-14 12:05:00,178.23,178.53,178.15,178.27,3889.0,178.23,178.53,178.15,178.27,3889.0
2018-02-14 12:10:00,178.28,178.81,178.25,178.76,4358.0,178.28,178.81,178.25,178.76,4358.0
2018-02-14 12:15:00,178.79,178.79,178.17,178.17,2000.0,178.79,178.79,178.17,178.17,2000.0
2018-02-14 12:20:00,178.28,178.65,178.21,178.51,4140.0,178.28,178.65,178.21,178.51,4140.0
2018-02-14 12:25:00,178.45,178.54,178.32,178.51,1100.0,178.45,178.54,178.32,178.51,1100.0
2018-02-14 12:30:00,178.47,178.48,178.32,178.32,1225.0,178.47,178.48,178.32,178.32,1225.0
2018-02-14 12:35:00,178.4,178.93,178.4,178.93,3785.0,178.4,178.93,178.4,178.93,3785.0
2018-02-14 12:40:00,178.97,178.97,178.71,178.79,1908.0,178.97,178.97,178.71,178.79,1908.0
2018-02-14 12:45:00,178.87,178.96,178.65,178.65,1965.0,178.87,178.96,178.65,178.65,1965.0
2018-02-14 12:50:00,178.77,178.87,178.73,178.73,1255.0,178.77,178.87,178.73,178.73,1255.0
2018-02-14 12:55:00,178.71,178.97,178.71,178.92,1200.0,178.71,178.97,178.71,178.92,1200.0
2018-02-14 13:00:00,178.84,179.26,178.84,179.18,2394.0,178.84,179.26,178.84,179.18,2394.0
2018-02-14 13:05:00,179.34,179.46,179.26,179.3,5235.0,179.34,179.46,179.26,179.3,5235.0
2018-02-14 13:10:00,179.27,179.35,179.2,179.35,700.0,179.27,179.35,179.2,179.35,700.0
2018-02-14 13:15:00,179.38,179.44,179.07,179.17,2490.0,179.38,179.44,179.07,179.17,2490.0
2018-02-14 13:20:00,179.16,179.18,179.16,179.18,700.0,179.16,179.18,179.16,179.18,700.0
2018-02-14 13:25:00,179.27,179.36,179.1,179.16,2500.0,179.27,179.36,179.1,179.16,2500.0
2018-02-14 13:30:00,179.24,179.43,179.22,179.24,1719.0,179.24,179.43,179.22,179.24,1719.0
2018-02-14 13:35:00,179.25,179.5,179.25,179.5,1800.0,179.25,179.5,179.25,179.5,1800.0
2018-02-14 13:40:00,179.53,179.75,179.5,179.75,1400.0,179.53,179.75,179.5,179.75,1400.0
2018-02-14 13:45:00,179.73,179.79,179.65,179.71,2670.0,179.73,179.79,179.65,179.71,2670.0
2018-02-14 13:50:00,179.64,179.74,179.54,179.61,3574.0,179.64,179.74,179.54,179.61,3574.0
2018-02-14 13:55:00,179.66,179.76,179.56,179.56,9222.0,179.66,179.76,179.56,179.56,9222.0
2018-02-14 14:00:00,179.53,179.87,179.53,179.78,3700.0,179.53,179.87,179.53,179.78,3700.0
2018-02-14 14:05:00,179.82,179.82,179.62,179.62,1973.0,179.82,179.82,179.62,179.62,1973.0
2018-02-14 14:10:00,179.65,179.74,179.44,179.54,3562.0,179.65,179.74,179.44,179.54,3562.0
2018-02-14 14:15:00,179.48,179.52,179.33,179.37,6194.0,179.48,179.52,179.33,179.37,6194.0
2018-02-14 14:20:00,179.43,179.43,179.23,179.24,2047.0,179.43,179.43,179.23,179.24,2047.0
2018-02-14 14:25:00,179.15,179.23,178.84,178.86,2542.0,179.15,179.23,178.84,178.86,2542.0
2018-02-14 14:30:00,178.97,178.98,178.78,178.78,4040.0,178.97,178.98,178.78,178.78,4040.0
2018-02-14 14:35:00,178.84,178.98,178.67,178.67,10400.0,178.84,178.98,178.67,178.67,10400.0
2018-02-14 14:40:00,178.64,178.77,178.31,178.31,6285.0,178.64,178.77,178.31,178.31,6285.0
2018-02-14 14:45:00,178.33,178.5,178.09,178.43,7100.0,178.33,178.5,178.09,178.43,7100.0
2018-02-14 14:50:00,178.51,178.6,178.44,178.6,3147.0,178.51,178.6,178.44,178.6,3147.0
2018-02-14 14:55:00,178.66,178.76,178.61,178.64,3493.0,178.66,178.76,178.61,178.64,3493.0
2018-02-14 15:00:00,178.65,179.1,178.65,179.1,2905.0,178.65,179.1,178.65,179.1,2905.0
2018-02-14 15:05:00,179.18,179.36,179.15,179.29,4368.0,179.18,179.36,179.15,179.29,4368.0
2018-02-14 15:10:00,179.21,179.32,179.05,179.32,7038.0,179.21,179.32,179.05,179.32,7038.0
2018-02-14 15:15:00,179.43,179.48,179.23,179.48,3992.0,179.43,179.48,179.23,179.48,3992.0
2018-02-14 15:20:00,179.43,179.47,179.18,179.19,2500.0,179.43,179.47,179.18,179.19,2500.0
2018-02-14 15:25:00,179.1,179.1,178.79,178.81,5472.0,179.1,179.1,178.79,178.81,5472.0
2018-02-14 15:30:00,178.8,178.96,178.27,178.32,14898.0,178.8,178.96,178.27,178.32,14898.0
2018-02-14 15:35:00,178.3,178.35,178.19,178.33,6612.0,178.3,178.35,178.19,178.33,6612.0
2018-02-14 15:40:00,178.38,178.42,178.04,178.15,12581.0,178.38,178.42,178.04,178.15,12581.0
2018-02-14 15:45:00,178.08,178.55,178.07,178.17,11017.0,178.08,178.55,178.07,178.17,11017.0
2018-02-14 15:50:00,178.22,178.55,178.22,178.4,16758.0,178.22,178.55,178.22,178.4,16758.0
2018-02-14 15:55:00,178.33,178.39,178.2,178.3,34223.0,178.33,178.39,178.2,178.3,34223.0
2018-02-15 09:30:00,179.22,179.41,178.43,178.69,6044.0,179.22,179.41,178.43,178.69,6044.0
2018-02-15 09:35:00,178.52,179.44,178.4,179.44,2592.0,178.52,179.44,178.4,179.44,2592.0
2018-02-15 09:40:00,179.46,179.7,179.14,179.53,6572.0,179.46,179.7,179.14,179.53,6572.0
2018-02-15 09:45:00,179.53,179.84,179.1,179.65,4300.0,179.53,179.84,179.1,179.65,4300.0
2018-02-15 09:50:00,179.89,180.16,179.71,180.09,4953.0,179.89,180.16,179.71,180.09,4953.0
2018-02-15 09:55:00,180.16,180.16,179.81,180.0,1810.0,180.16,180.16,179.81,180.0,1810.0
2018-02-15 10:00:00,179.96,180.48,179.96,180.48,5675.0,179.96,180.48,179.96,180.48,5675.0
2018-02-15 10:05:00,180.39,180.4,180.07,180.07,3800.0,180.39,180.4,180.07,180.07,3800.0
2018-02-15 10:10:00,180.09,180.12,179.73,179.86,2800.0,180.09,180.12,179.73,179.86,2800.0
2018-02-15 10:15:00,179.92,179.95,179.63,179.72,1600.0,179.92,179.95,179.63,179.72,1600.0
2018-02-15 10:20:00,179.82,180.15,179.73,179.74,6350.0,179.82,180.15,179.73,179.74,6350.0
2018-02-15 10:25:00,179.74,179.9,179.55,179.75,3000.0,179.74,179.9,179.55,179.75,3000.0
2018-02-15 10:30:00,179.62,179.82,179.27,179.38,3201.0,179.62,179.82,179.27,179.38,3201.0
2018-02-15 10:35:00,179.38,179.39,178.95,178.95,2800.0,179.38,179.39,178.95,178.95,2800.0
2018-02-15 10:40:00,179.02,179.27,178.79,178.92,3900.0,179.02,179.27,178.79,178.92,3900.0
2018-02-15 10:45:00,178.79,179.52,178.79,179.19,4058.0,178.79,179.52,178.79,179.19,4058.0
2018-02-15 10:50:00,179.07,179.61,179.07,179.2,5100.0,179.07,179.61,179.07,179.2,5100.0
2018-02-15 10:55:00,179.19,179.19,178.61,178.62,2048.0,179.19,179.19,178.61,178.62,2048.0
2018-02-15 11:00:00,178.26,178.89,178.04,178.69,2701.0,178.26,178.89,178.04,178.69,2701.0
2018-02-15 11:05:00,178.73,179.21,178.73,179.19,11609.0,178.73,179.21,178.73,179.19,11609.0
2018-02-15 11:10:00,179.21,179.36,179.17,179.27,2400.0,179.21,179.36,179.17,179.27,2400.0
2018-02-15 11:15:00,179.09,179.49,179.06,179.07,2198.0,179.09,179.49,179.06,179.07,2198.0
2018-02-15 11:20:00,179.0,179.06,178.62,178.72,1500.0,179.0,179.06,178.62,178.72,1500.0
2018-02-15 11:25:00,178.89,179.14,178.83,179.09,4000.0,178.89,179.14,178.83,179.09,4000.0
2018-02-15 11:30:00,179.2,179.2,178.94,179.03,1400.0,179.2,179.2,178.94,179.03,1400.0
2018-02-15 11:35:00,178.97,179.28,178.82,179.18,2200.0,178.97,179.28,178.82,179.18,2200.0
2018-02-15 11:40:00,179.22,179.66,179.22,179.34,2700.0,179.22,179.66,179.22,179.34,2700.0
2018-02-15 11:45:00,179.41,179.63,179.41,179.58,4300.0,179.41,179.63,179.41,179.58,4300.0
2018-02-15 11:50:00,179.49,179.88,179.49,179.88,3500.0,179.49,179.88,179.49,179.88,3500.0
2018-02-15 11:55:00,179.92,180.13,179.67,180.03,2500.0,179.92,180.13,179.67,180.03,2500.0
2018-02-15 12:00:00,180.14,180.22,179.98,180.15,3106.0,180.14,180.22,179.98,180.15,3106.0
2018-02-15 12:05:00,180.05,180.28,179.83,180.25,3000.0,180.05,180.28,179.83,180.25,3000.0
2018-02-15 12:10:00,180.3,180.32,180.14,180.28,1300.0,180.3,180.32,180.14,180.28,1300.0
2018-02-15 12:15:00,180.19,180.19,179.69,180.0,3000.0,180.19,180.19,179.69,180.0,3000.0
2018-02-15 12:20:00,179.97,180.24,179.79,179.79,1700.0,179.97,180.24,179.79,179.79,1700.0
2018-02-15 12:25:00,179.72,179.94,179.72,179.88,1000.0,179.72,179.94,179.72,179.88,1000.0
2018-02-15 12:30:00,179.78,180.07,179.78,180.07,3678.0,179.78,180.07,179.78,180.07,3678.0
2018-02-15 12:35:00,180.07,180.13,179.94,179.95,1900.0,180.07,180.13,179.94,179.95,1900.0
2018-02-15 12:40:00,179.86,180.09,179.84,179.87,689.0,179.86,180.09,179.84,179.87,689.0
2018-02-15 12:45:00,179.92,180.0,179.92,179.98,1640.0,179.92,180.0,179.92,179.98,1640.0
2018-02-15 12:50:00,180.01,180.22,179.89,179.89,3504.0,180.01,180.22,179.89,179.89,3504.0
2018-02-15 12:55:00,180.02,180.31,180.02,180.22,1296.0,180.02,180.31,180.02,180.22,1296.0
2018-02-15 13:00:00,180.32,180.75,180.32,180.75,1200.0,180.32,180.75,180.32,180.75,1200.0
2018-02-15 13:05:00,180.69,180.87,180.69,180.87,800.0,180.69,180.87,180.69,180.87,800.0
2018-02-15 13:10:00,180.66,180.94,180.65,180.82,1900.0,180.66,180.94,180.65,180.82,1900.0
2018-02-15 13:15:00,180.9,180.9,180.46,180.55,1600.0,180.9,180.9,180.46,180.55,1600.0
2018-02-15 13:20:00,180.41,180.55,180.4,180.45,740.0,180.41,180.55,180.4,180.45,740.0
2018-02-15 13:25:00,180.42,180.59,180.41,180.59,1820.0,180.42,180.59,180.41,180.59,1820.0
2018-02-15 13:30:00,180.32,180.32,180.18,180.18,500.0,180.32,180.32,180.18,180.18,500.0
2018-02-15 13:35:00,180.16,180.24,180.12,180.24,856.0,180.16,180.24,180.12,180.24,856.0
2018-02-15 13:40:00,180.36,180.6,180.24,180.56,4790.0,180.36,180.6,180.24,180.56,4790.0
2018-02-15 13:45:00,180.61,180.89,180.6,180.81,3645.0,180.61,180.89,180.6,180.81,3645.0
2018-02-15 13:50:00,180.73,180.77,180.72,180.72,700.0,180.73,180.77,180.72,180.72,700.0
2018-02-15 13:55:00,180.95,181.03,180.58,180.73,2702.0,180.95,181.03,180.58,180.73,2702.0
2018-02-15 14:00:00,180.77,181.0,180.77,180.95,1200.0,180.77,181.0,180.77,180.95,1200.0
2018-02-15 14:05:00,180.91,181.01,180.84,181.01,2200.0,180.91,181.01,180.84,181.01,2200.0
2018-02-15 14:10:00,180.86,180.86,180.61,180.61,1100.0,180.86,180.86,180.61,180.61,1100.0
2018-02-15 14:15:00,180.64,180.84,180.4,180.47,5100.0,180.64,180.84,180.4,180.47,5100.0
2018-02-15 14:20:00,180.48,180.48,180.06,180.06,1533.0,180.48,180.48,180.06,180.06,1533.0
2018-02-15 14:25:00,180.13,180.22,180.08,180.2,2512.0,180.13,180.22,180.08,180.2,2512.0
2018-02-15 14:30:00,180.19,180.33,180.16,180.16,2300.0,180.19,180.33,180.16,180.16,2300.0
2018-02-15 14:35:00,180.14,180.36,180.13,180.31,1400.0,180.14,180.36,180.13,180.31,1400.0
2018-02-15 14:40:00,180.31,180.39,180.15,180.32,4000.0,180.31,180.39,180.15,180.32,4000.0
2018-02-15 14:45:00,180.33,180.33,180.24,180.32,823.0,180.33,180.33,180.24,180.32,823.0
2018-02-15 14:50:00,180.33,180.45,180.25,180.25,3300.0,180.33,180.45,180.25,180.25,3300.0
2018-02-15 14:55:00,180.34,180.5,180.34,180.5,1000.0,180.34,180.5,180.34,180.5,1000.0
2018-02-15 15:00:00,180.65,180.81,180.62,180.67,3984.0,180.65,180.81,180.62,180.67,3984.0
2018-02-15 15:05:00,180.55,180.65,180.34,180.34,3200.0,180.55,180.65,180.34,180.34,3200.0
2018-02-15 15:10:00,180.52,180.52,180.19,180.22,3620.0,180.52,180.52,180.19,180.22,3620.0
2018-02-15 15:15:00,180.29,180.6,180.29,180.53,4908.0,180.29,180.6,180.29,180.53,4908.0
2018-02-15 15:20:00,180.56,180.77,180.56,180.76,2600.0,180.56,180.77,180.56,180.76,2600.0
2018-02-15 15:25:00,180.67,180.91,180.67,180.87,4926.0,180.67,180.91,180.67,180.87,4926.0
2018-02-15 15:30:00,180.9,180.9,180.6,180.67,3045.0,180.9,180.9,180.6,180.67,3045.0
2018-02-15 15:35:00,180.59,180.59,180.35,180.51,5273.0,180.59,180.59,180.35,180.51,5273.0
2018-02-15 15:40:00,180.6,180.97,180.6,180.9,3946.0,180.6,180.97,180.6,180.9,3946.0
2018-02-15 15:45:00,180.89,181.15,180.8,181.14,8791.0,180.89,181.15,180.8,181.14,8791.0
2018-02-15 15:50:00,181.14,181.39,181.13,181.24,6863.0,181.14,181.39,181.13,181.24,6863.0
2018-02-15 15:55:00,181.2,181.52,181.2,181.45,17196.0,181.2,181.52,181.2,181.45,17196.0
2018-02-16 09:30:00,181.13,182.81,180.84,182.24,38166.0,181.13,182.81,180.84,182.24,38166.0
2018-02-16 09:35:00,181.99,182.28,181.64,182.06,2910.0,181.99,182.28,181.64,182.06,2910.0
2018-02-16 09:40:00,182.12,182.27,181.52,181.55,2148.0,182.12,182.27,181.52,181.55,2148.0
2018-02-16 09:45:00,181.39,181.99,181.39,181.94,2043.0,181.39,181.99,181.39,181.94,2043.0
2018-02-16 09:50:00,181.68,181.68,181.36,181.67,3828.0,181.68,181.68,181.36,181.67,3828.0
2018-02-16 09:55:00,181.58,181.58,181.14,181.14,1046.0,181.58,181.58,181.14,181.14,1046.0
2018-02-16 10:00:00,181.38,181.66,181.3,181.54,4200.0,181.38,181.66,181.3,181.54,4200.0
2018-02-16 10:05:00,181.34,181.68,181.34,181.61,7398.0,181.34,181.68,181.34,181.61,7398.0
2018-02-16 10:10:00,181.59,181.59,181.29,181.29,2501.0,181.59,181.59,181.29,181.29,2501.0
2018-02-16 10:15:00,181.09,181.62,181.09,181.4,3000.0,181.09,181.62,181.09,181.4,3000.0
2018-02-16 10:20:00,181.35,181.62,181.35,181.43,2810.0,181.35,181.62,181.35,181.43,2810.0
2018-02-16 10:25:00,181.52,181.7,181.35,181.69,6695.0,181.52,181.7,181.35,181.69,6695.0
2018-02-16 10:30:00,181.57,182.2,181.57,182.2,1700.0,181.57,182.2,181.57,182.2,1700.0
2018-02-16 10:35:00,182.03,182.4,182.02,182.23,2764.0,182.03,182.4,182.02,182.23,2764.0
2018-02-16 10:40:00,182.32,182.56,182.31,182.47,2030.0,182.32,182.56,182.31,182.47,2030.0
2018-02-16 10:45:00,182.29,182.7,182.29,182.7,1000.0,182.29,182.7,182.29,182.7,1000.0
2018-02-16 10:50:00,182.48,182.63,182.47,182.53,2616.0,182.48,182.63,182.47,182.53,2616.0
2018-02-16 10:55:00,182.59,182.7,182.39,182.62,7315.0,182.59,182.7,182.39,182.62,7315.0
2018-02-16 11:00:00,182.48,182.76,182.36,182.59,5814.0,182.48,182.76,182.36,182.59,5814.0
2018-02-16 11:05:00,182.39,182.49,182.39,182.49,1000.0,182.39,182.49,182.39,182.49,1000.0
2018-02-16 11:10:00,182.5,182.63,182.4,182.59,2689.0,182.5,182.63,182.4,182.59,2689.0
2018-02-16 11:15:00,182.54,182.62,182.3,182.38,4700.0,182.54,182.62,182.3,182.38,4700.0
2018-02-16 11:20:00,182.45,182.62,182.35,182.52,1800.0,182.45,182.62,182.35,182.52,1800.0
2018-02-16 11:25:00,182.57,182.6,182.37,182.38,2400.0,182.57,182.6,182.37,182.38,2400.0
2018-02-16 11:30:00,182.37,182.39,182.35,182.39,500.0,182.37,182.39,182.35,182.39,500.0
2018-02-16 11:35:00,182.39,182.72,182.33,182.65,2077.0,182.39,182.72,182.33,182.65,2077.0
2018-02-16 11:40:00,182.72,182.75,182.36,182.4,1700.0,182.72,182.75,182.36,182.4,1700.0
2018-02-16 11:45:00,182.48,182.72,182.48,182.62,2312.0,182.48,182.72,182.48,182.62,2312.0
2018-02-16 11:50:00,182.58,182.73,182.44,182.44,3932.0,182.58,182.73,182.44,182.44,3932.0
2018-02-16 11:55:00,182.59,182.59,182.43,182.43,1391.0,182.59,182.59,182.43,182.43,1391.0
2018-02-16 12:00:00,182.36,182.5,182.35,182.42,3400.0,182.36,182.5,182.35,182.42,3400.0
2018-02-16 12:05:00,182.5,182.53,182.34,182.53,2300.0,182.5,182.53,182.34,182.53,2300.0
2018-02-16 12:10:00,182.46,182.64,182.37,182.6,2192.0,182.46,182.64,182.37,182.6,2192.0
2018-02-16 12:15:00,182.45,182.91,182.4,182.91,4120.0,182.45,182.91,182.4,182.91,4120.0
2018-02-16 12:20:00,182.73,182.85,182.64,182.65,1600.0,182.73,182.85,182.64,182.65,1600.0
2018-02-16 12:25:00,182.74,182.96,182.73,182.79,1200.0,182.74,182.96,182.73,182.79,1200.0
2018-02-16 12:30:00,182.96,183.38,182.95,183.38,3193.0,182.96,183.38,182.95,183.38,3193.0
2018-02-16 12:35:00,183.42,183.54,183.36,183.45,1500.0,183.42,183.54,183.36,183.45,1500.0
2018-02-16 12:40:00,183.42,183.55,183.33,183.45,5979.0,183.42,183.55,183.33,183.45,5979.0
2018-02-16 12:45:00,183.37,183.49,183.34,183.36,800.0,183.37,183.49,183.34,183.36,800.0
2018-02-16 12:50:00,183.45,183.51,183.0,183.05,11945.0,183.45,183.51,183.0,183.05,11945.0
2018-02-16 12:55:00,183.06,183.08,183.06,183.08,400.0,183.06,183.08,183.06,183.08,400.0
2018-02-16 13:00:00,183.2,183.39,183.2,183.38,2200.0,183.2,183.39,183.2,183.38,2200.0
2018-02-16 13:05:00,183.29,183.46,183.14,183.38,900.0,183.29,183.46,183.14,183.38,900.0
2018-02-16 13:10:00,183.25,183.32,183.18,183.32,1000.0,183.25,183.32,183.18,183.32,1000.0
2018-02-16 13:15:00,183.28,183.28,182.84,183.05,1400.0,183.28,183.28,182.84,183.05,1400.0
2018-02-16 13:20:00,182.97,183.44,182.97,183.28,3451.0,182.97,183.44,182.97,183.28,3451.0
2018-02-16 13:25:00,183.32,183.37,182.77,182.96,2000.0,183.32,183.37,182.77,182.96,2000.0
2018-02-16 13:30:00,182.87,182.87,182.56,182.73,1600.0,182.87,182.87,182.56,182.73,1600.0
2018-02-16 13:35:00,183.13,183.31,182.92,182.93,3102.0,183.13,183.31,182.92,182.93,3102.0
2018-02-16 13:40:00,183.05,183.79,183.05,183.52,700.0,183.05,183.79,183.05,183.52,700.0
2018-02-16 13:45:00,183.53,183.71,183.26,183.44,964.0,183.53,183.71,183.26,183.44,964.0
2018-02-16 13:50:00,183.32,183.43,183.21,183.22,2035.0,183.32,183.43,183.21,183.22,2035.0
2018-02-16 13:55:00,183.07,183.53,183.07,183.17,1812.0,183.07,183.53,183.07,183.17,1812.0
2018-02-16 14:00:00,183.38,183.53,183.26,183.26,1100.0,183.38,183.53,183.26,183.26,1100.0
2018-02-16 14:05:00,183.08,183.11,182.9,183.11,1247.0,183.08,183.11,182.9,183.11,1247.0
2018-02-16 14:10:00,183.02,183.02,182.53,182.54,844.0,183.02,183.02,182.53,182.54,844.0
2018-02-16 14:15:00,182.53,182.57,182.18,182.18,4290.0,182.53,182.57,182.18,182.18,4290.0
2018-02-16 14:20:00,182.08,182.17,181.77,181.81,1700.0,182.08,182.17,181.77,181.81,1700.0
2018-02-16 14:25:00,181.96,182.15,181.84,182.06,2600.0,181.96,182.15,181.84,182.06,2600.0
2018-02-16 14:30:00,182.11,182.5,181.93,182.5,1700.0,182.11,182.5,181.93,182.5,1700.0
2018-02-16 14:35:00,182.53,182.63,182.34,182.37,1626.0,182.53,182.63,182.34,182.37,1626.0
2018-02-16 14:40:00,182.25,182.46,182.18,182.18,3115.0,182.25,182.46,182.18,182.18,3115.0
2018-02-16 14:45:00,182.11,182.25,181.82,182.25,2114.0,182.11,182.25,181.82,182.25,2114.0
2018-02-16 14:50:00,182.14,182.17,181.73,182.17,3498.0,182.14,182.17,181.73,182.17,3498.0
2018-02-16 14:55:00,182.21,182.21,181.95,182.16,6100.0,182.21,182.21,181.95,182.16,6100.0
2018-02-16 15:00:00,182.09,182.32,182.08,182.31,1611.0,182.09,182.32,182.08,182.31,1611.0
2018-02-16 15:05:00,182.31,182.57,182.28,182.49,2600.0,182.31,182.57,182.28,182.49,2600.0
2018-02-16 15:10:00,182.66,182.71,182.38,182.38,1800.0,182.66,182.71,182.38,182.38,1800.0
2018-02-16 15:15:00,182.47,182.62,182.37,182.37,1400.0,182.47,182.62,182.37,182.37,1400.0
2018-02-16 15:20:00,182.51,182.72,182.43,182.53,2270.0,182.51,182.72,182.43,182.53,2270.0
2018-02-16 15:25:00,182.62,182.91,182.62,182.72,1581.0,182.62,182.91,182.62,182.72,1581.0
2018-02-16 15:30:00,182.58,182.58,182.23,182.27,4900.0,182.58,182.58,182.23,182.27,4900.0
2018-02-16 15:35:00,182.32,182.45,182.26,182.43,7130.0,182.32,182.45,182.26,182.43,7130.0
2018-02-16 15:40:00,182.52,182.53,182.2,182.4,2900.0,182.52,182.53,182.2,182.4,2900.0
2018-02-16 15:45:00,182.47,183.01,182.33,182.69,7440.0,182.47,183.01,182.33,182.69,7440.0
2018-02-16 15:50:00,182.9,183.11,182.86,183.06,11531.0,182.9,183.11,182.86,183.06,11531.0
2018-02-16 15:55:00,183.02,183.07,182.48,182.48,21258.0,183.02,183.07,182.48,182.48,21258.0
2018-02-20 09:30:00,182.43,183.73,182.43,183.73,14565.0,182.43,183.73,182.43,183.73,14565.0
2018-02-20 09:35:00,183.75,183.92,182.95,183.68,13825.0,183.75,183.92,182.95,183.68,13825.0
2018-02-20 09:40:00,183.46,184.0,183.23,183.41,7407.0,183.46,184.0,183.23,183.41,7407.0
2018-02-20 09:45:00,183.48,184.4,183.46,184.27,4282.0,183.48,184.4,183.46,184.27,4282.0
2018-02-20 09:50:00,184.57,184.74,184.15,184.24,5624.0,184.57,184.74,184.15,184.24,5624.0
2018-02-20 09:55:00,184.19,184.68,184.15,184.15,5243.0,184.19,184.68,184.15,184.15,5243.0
2018-02-20 10:00:00,184.18,184.39,184.06,184.3,3950.0,184.18,184.39,184.06,184.3,3950.0
2018-02-20 10:05:00,184.31,184.31,183.54,183.54,4181.0,184.31,184.31,183.54,183.54,4181.0
2018-02-20 10:10:00,183.61,183.97,183.61,183.7,3068.0,183.61,183.97,183.61,183.7,3068.0
2018-02-20 10:15:00,183.53,183.85,183.31,183.72,2958.0,183.53,183.85,183.31,183.72,2958.0
2018-02-20 10:20:00,183.82,183.94,183.66,183.94,1629.0,183.82,183.94,183.66,183.94,1629.0
2018-02-20 10:25:00,183.88,184.02,183.68,183.78,4165.0,183.88,184.02,183.68,183.78,4165.0
2018-02-20 10:30:00,183.59,183.59,183.25,183.3,2130.0,183.59,183.59,183.25,183.3,2130.0
2018-02-20 10:35:00,183.25,183.32,183.1,183.31,1659.0,183.25,183.32,183.1,183.31,1659.0
2018-02-20 10:40:00,183.36,183.62,183.35,183.62,700.0,183.36,183.62,183.35,183.62,700.0
2018-02-20 10:45:00,183.53,183.86,183.52,183.8,2733.0,183.53,183.86,183.52,183.8,2733.0
2018-02-20 10:50:00,183.91,183.92,183.19,183.66,4277.0,183.91,183.92,183.19,183.66,4277.0
2018-02-20 10:55:00,183.78,183.87,183.63,183.65,1022.0,183.78,183.87,183.63,183.65,1022.0
2018-02-20 11:00:00,183.65,184.22,183.65,184.22,2430.0,183.65,184.22,183.65,184.22,2430.0
2018-02-20 11:05:00,184.22,184.55,184.22,184.34,2400.0,184.22,184.55,184.22,184.34,2400.0
2018-02-20 11:10:00,184.46,184.54,184.14,184.14,3732.0,184.46,184.54,184.14,184.14,3732.0
2018-02-20 11:15:00,184.11,184.37,184.01,184.29,3089.0,184.11,184.37,184.01,184.29,3089.0
2018-02-20 11:20:00,184.45,184.6,184.31,184.31,1707.0,184.45,184.6,184.31,184.31,1707.0
2018-02-20 11:25:00,184.57,184.72,184.57,184.61,800.0,184.57,184.72,184.57,184.61,800.0
2018-02-20 11:30:00,184.75,184.91,184.57,184.68,4725.0,184.75,184.91,184.57,184.68,4725.0
2018-02-20 11:35:00,184.87,184.88,184.6,184.68,2087.0,184.87,184.88,184.6,184.68,2087.0
2018-02-20 11:40:00,184.5,184.51,184.46,184.51,1100.0,184.5,184.51,184.46,184.51,1100.0
2018-02-20 11:45:00,184.4,184.41,184.22,184.41,1600.0,184.4,184.41,184.22,184.41,1600.0
2018-02-20 11:50:00,184.43,184.68,184.41,184.47,1954.0,184.43,184.68,184.41,184.47,1954.0
2018-02-20 11:55:00,184.53,184.77,184.53,184.75,3400.0,184.53,184.77,184.53,184.75,3400.0
2018-02-20 12:00:00,184.86,185.13,184.6,184.84,2800.0,184.86,185.13,184.6,184.84,2800.0
2018-02-20 12:05:00,184.92,185.02,184.91,185.02,1900.0,184.92,185.02,184.91,185.02,1900.0
2018-02-20 12:10:00,185.02,185.17,184.99,184.99,2510.0,185.02,185.17,184.99,184.99,2510.0
2018-02-20 12:15:00,184.96,185.08,184.83,184.84,2398.0,184.96,185.08,184.83,184.84,2398.0
2018-02-20 12:20:00,184.81,184.95,184.81,184.93,1135.0,184.81,184.95,184.81,184.93,1135.0
2018-02-20 12:25:00,184.99,185.05,184.89,184.89,2217.0,184.99,185.05,184.89,184.89,2217.0
2018-02-20 12:30:00,185.0,185.16,184.78,184.84,2784.0,185.0,185.16,184.78,184.84,2784.0
2018-02-20 12:35:00,184.85,184.85,184.44,184.53,3000.0,184.85,184.85,184.44,184.53,3000.0
2018-02-20 12:40:00,184.55,184.64,184.32,184.53,3100.0,184.55,184.64,184.32,184.53,3100.0
2018-02-20 12:45:00,184.43,184.51,184.43,184.45,931.0,184.43,184.51,184.43,184.45,931.0
2018-02-20 12:50:00,184.4,184.51,184.35,184.51,1500.0,184.4,184.51,184.35,184.51,1500.0
2018-02-20 12:55:00,184.55,184.61,184.45,184.45,1302.0,184.55,184.61,184.45,184.45,1302.0
2018-02-20 13:00:00,184.43,184.63,184.38,184.56,3082.0,184.43,184.63,184.38,184.56,3082.0
2018-02-20 13:05:00,184.51,184.55,184.39,184.45,1300.0,184.51,184.55,184.39,184.45,1300.0
2018-02-20 13:10:00,184.34,184.53,184.34,184.52,600.0,184.34,184.53,184.34,184.52,600.0
2018-02-20 13:15:00,184.56,184.57,184.56,184.57,200.0,184.56,184.57,184.56,184.57,200.0
2018-02-20 13:20:00,184.56,184.61,184.44,184.58,2299.0,184.56,184.61,184.44,184.58,2299.0
2018-02-20 13:25:00,184.46,184.46,184.26,184.4,2300.0,184.46,184.46,184.26,184.4,2300.0
2018-02-20 13:30:00,184.47,184.62,184.47,184.62,800.0,184.47,184.62,184.47,184.62,800.0
2018-02-20 13:35:00,184.64,184.84,184.64,184.84,752.0,184.64,184.84,184.64,184.84,752.0
2018-02-20 13:40:00,184.88,184.91,184.59,184.59,2800.0,184.88,184.91,184.59,184.59,2800.0
2018-02-20 13:45:00,184.6,185.01,184.59,185.01,1918.0,184.6,185.01,184.59,185.01,1918.0
2018-02-20 13:50:00,185.12,185.14,185.12,185.13,300.0,185.12,185.14,185.12,185.13,300.0
2018-02-20 13:55:00,185.16,185.16,184.79,185.02,3951.0,185.16,185.16,184.79,185.02,3951.0
2018-02-20 14:00:00,185.05,185.15,184.95,185.03,5628.0,185.05,185.15,184.95,185.03,5628.0
2018-02-20 14:05:00,185.13,185.13,184.77,184.8,2450.0,185.13,185.13,184.77,184.8,2450.0
2018-02-20 14:10:00,184.66,184.67,184.27,184.31,4514.0,184.66,184.67,184.27,184.31,4514.0
2018-02-20 14:15:00,184.38,184.64,184.35,184.44,2522.0,184.38,184.64,184.35,184.44,2522.0
2018-02-20 14:20:00,184.51,184.73,184.51,184.54,1700.0,184.51,184.73,184.51,184.54,1700.0
2018-02-20 14:25:00,184.54,184.62,184.24,184.24,1600.0,184.54,184.62,184.24,184.24,1600.0
2018-02-20 14:30:00,184.12,184.49,184.12,184.35,2860.0,184.12,184.49,184.12,184.35,2860.0
2018-02-20 14:35:00,184.37,184.41,184.1,184.24,5166.0,184.37,184.41,184.1,184.24,5166.0
2018-02-20 14:40:00,184.36,184.36,184.19,184.34,1700.0,184.36,184.36,184.19,184.34,1700.0
2018-02-20 14:45:00,184.41,184.49,184.27,184.34,3145.0,184.41,184.49,184.27,184.34,3145.0
2018-02-20 14:50:00,184.41,184.41,184.05,184.05,3323.0,184.41,184.41,184.05,184.05,3323.0
2018-02-20 14:55:00,184.0,184.13,183.83,184.12,3601.0,184.0,184.13,183.83,184.12,3601.0
2018-02-20 15:00:00,184.12,184.13,183.99,184.08,1625.0,184.12,184.13,183.99,184.08,1625.0
2018-02-20 15:05:00,183.95,184.05,183.51,183.56,4888.0,183.95,184.05,183.51,183.56,4888.0
2018-02-20 15:10:00,183.44,183.64,183.33,183.33,6868.0,183.44,183.64,183.33,183.33,6868.0
2018-02-20 15:15:00,183.24,183.62,183.23,183.24,10766.0,183.24,183.62,183.23,183.24,10766.0
2018-02-20 15:20:00,183.22,183.22,182.7,183.2,7349.0,183.22,183.22,182.7,183.2,7349.0
2018-02-20 15:25:00,183.09,183.34,183.06,183.34,5564.0,183.09,183.34,183.06,183.34,5564.0
2018-02-20 15:30:00,183.47,183.47,183.3,183.34,5306.0,183.47,183.47,183.3,183.34,5306.0
2018-02-20 15:35:00,183.32,183.32,183.14,183.14,4701.0,183.32,183.32,183.14,183.14,4701.0
2018-02-20 15:40:00,183.12,183.12,182.81,182.81,3300.0,183.12,183.12,182.81,182.81,3300.0
2018-02-20 15:45:00,182.66,183.16,182.66,183.11,7929.0,182.66,183.16,182.66,183.11,7929.0
2018-02-20 15:50:00,183.19,183.29,183.15,183.25,6665.0,183.19,183.29,183.15,183.25,6665.0
2018-02-20 15:55:00,183.27,183.35,183.06,183.23,15428.0,183.27,183.35,183.06,183.23,15428.0
2018-02-21 09:30:00,183.36,184.77,183.36,184.67,3342.0,183.36,184.77,183.36,184.67,3342.0
2018-02-21 09:35:00,184.57,184.89,184.57,184.83,1150.0,184.57,184.89,184.57,184.83,1150.0
2018-02-21 09:40:00,184.81,185.19,184.53,184.61,6520.0,184.81,185.19,184.53,184.61,6520.0
2018-02-21 09:45:00,184.76,185.55,184.76,185.55,4380.0,184.76,185.55,184.76,185.55,4380.0
2018-02-21 09:50:00,185.42,185.63,185.1,185.19,2800.0,185.42,185.63,185.1,185.19,2800.0
2018-02-21 09:55:00,185.05,185.48,184.98,185.48,1580.0,185.05,185.48,184.98,185.48,1580.0
2018-02-21 10:00:00,185.14,185.14,184.95,185.04,1767.0,185.14,185.14,184.95,185.04,1767.0
2018-02-21 10:05:00,184.9,185.18,184.71,185.08,6356.0,184.9,185.18,184.71,185.08,6356.0
2018-02-21 10:10:00,185.1,185.11,184.76,184.77,2200.0,185.1,185.11,184.76,184.77,2200.0
2018-02-21 10:15:00,184.76,185.14,184.76,185.14,600.0,184.76,185.14,184.76,185.14,600.0
2018-02-21 10:20:00,185.03,185.51,185.02,185.49,5813.0,185.03,185.51,185.02,185.49,5813.0
2018-02-21 10:25:00,185.41,185.41,185.16,185.39,2600.0,185.41,185.41,185.16,185.39,2600.0
2018-02-21 10:30:00,185.39,185.75,185.35,185.75,2414.0,185.39,185.75,185.35,185.75,2414.0
2018-02-21 10:35:00,185.66,185.91,185.66,185.84,2295.0,185.66,185.91,185.66,185.84,2295.0
2018-02-21 10:40:00,185.89,186.07,185.89,186.06,1250.0,185.89,186.07,185.89,186.06,1250.0
2018-02-21 10:45:00,186.2,186.34,186.2,186.34,1800.0,186.2,186.34,186.2,186.34,1800.0
2018-02-21 10:50:00,186.25,186.6,186.25,186.28,3259.0,186.25,186.6,186.25,186.28,3259.0
2018-02-21 10:55:00,186.53,186.53,185.73,185.73,2100.0,186.53,186.53,185.73,185.73,2100.0
2018-02-21 11:00:00,185.87,186.1,185.87,186.1,1300.0,185.87,186.1,185.87,186.1,1300.0
2018-02-21 11:05:00,185.99,186.16,185.98,186.16,500.0,185.99,186.16,185.98,186.16,500.0
2018-02-21 11:10:00,186.08,186.08,185.55,185.55,2000.0,186.08,186.08,185.55,185.55,2000.0
2018-02-21 11:15:00,185.31,185.49,185.06,185.06,2353.0,185.31,185.49,185.06,185.06,2353.0
2018-02-21 11:20:00,185.06,185.32,184.95,185.26,2400.0,185.06,185.32,184.95,185.26,2400.0
2018-02-21 11:25:00,185.31,185.73,185.24,185.6,9947.0,185.31,185.73,185.24,185.6,9947.0
2018-02-21 11:30:00,185.47,185.74,185.47,185.72,600.0,185.47,185.74,185.47,185.72,600.0
2018-02-21 11:35:00,185.56,186.13,185.56,186.01,3413.0,185.56,186.13,185.56,186.01,3413.0
2018-02-21 11:40:00,186.04,186.04,185.52,185.52,2300.0,186.04,186.04,185.52,185.52,2300.0
2018-02-21 11:45:00,185.6,185.81,185.59,185.81,900.0,185.6,185.81,185.59,185.81,900.0
2018-02-21 11:50:00,185.74,185.89,185.57,185.71,1608.0,185.74,185.89,185.57,185.71,1608.0
2018-02-21 11:55:00,185.71,185.75,185.51,185.51,2000.0,185.71,185.75,185.51,185.51,2000.0
2018-02-21 12:00:00,185.6,185.78,185.58,185.73,1300.0,185.6,185.78,185.58,185.73,1300.0
2018-02-21 12:05:00,185.73,185.73,185.64,185.66,850.0,185.73,185.73,185.64,185.66,850.0
2018-02-21 12:10:00,185.61,185.9,185.6,185.85,2200.0,185.61,185.9,185.6,185.85,2200.0
2018-02-21 12:15:00,185.85,186.17,185.8,186.17,3351.0,185.85,186.17,185.8,186.17,3351.0
2018-02-21 12:20:00,186.11,186.16,185.93,185.93,920.0,186.11,186.16,185.93,185.93,920.0
2018-02-21 12:25:00,185.85,186.1,185.85,186.02,1400.0,185.85,186.1,185.85,186.02,1400.0
2018-02-21 12:30:00,186.09,186.4,186.04,186.09,1500.0,186.09,186.4,186.04,186.09,1500.0
2018-02-21 12:35:00,186.06,186.31,185.93,186.17,5304.0,186.06,186.31,185.93,186.17,5304.0
2018-02-21 12:40:00,186.06,186.06,185.91,185.91,600.0,186.06,186.06,185.91,185.91,600.0
2018-02-21 12:45:00,186.02,186.02,185.75,185.75,1581.0,186.02,186.02,185.75,185.75,1581.0
2018-02-21 12:50:00,185.69,185.69,185.68,185.68,400.0,185.69,185.69,185.68,185.68,400.0
2018-02-21 12:55:00,185.69,185.71,185.56,185.62,1100.0,185.69,185.71,185.56,185.62,1100.0
2018-02-21 13:00:00,185.61,185.85,185.61,185.78,2050.0,185.61,185.85,185.61,185.78,2050.0
2018-02-21 13:05:00,185.73,185.81,185.7,185.77,1900.0,185.73,185.81,185.7,185.77,1900.0
2018-02-21 13:10:00,185.75,186.05,185.7,185.91,9132.0,185.75,186.05,185.7,185.91,9132.0
2018-02-21 13:15:00,185.89,186.59,185.88,186.54,8301.0,185.89,186.59,185.88,186.54,8301.0
2018-02-21 13:20:00,186.54,186.54,186.39,186.44,1290.0,186.54,186.54,186.39,186.44,1290.0
2018-02-21 13:25:00,186.28,186.31,186.12,186.12,800.0,186.28,186.31,186.12,186.12,800.0
2018-02-21 13:30:00,186.29,186.5,186.29,186.49,1400.0,186.29,186.5,186.29,186.49,1400.0
2018-02-21 13:35:00,186.49,186.64,186.43,186.43,1750.0,186.49,186.64,186.43,186.43,1750.0
2018-02-21 13:40:00,186.54,186.54,186.26,186.26,1964.0,186.54,186.54,186.26,186.26,1964.0
2018-02-21 13:45:00,186.34,186.64,186.34,186.64,1484.0,186.34,186.64,186.34,186.64,1484.0
2018-02-21 13:50:00,186.63,186.88,186.63,186.76,1900.0,186.63,186.88,186.63,186.76,1900.0
2018-02-21 13:55:00,186.71,186.83,186.68,186.68,400.0,186.71,186.83,186.68,186.68,400.0
2018-02-21 14:00:00,186.64,187.32,186.28,186.28,4100.0,186.64,187.32,186.28,186.28,4100.0
2018-02-21 14:05:00,186.47,187.14,186.47,187.13,1036.0,186.47,187.14,186.47,187.13,1036.0
2018-02-21 14:10:00,187.13,187.63,187.12,187.15,5323.0,187.13,187.63,187.12,187.15,5323.0
2018-02-21 14:15:00,187.15,187.68,187.02,187.67,3580.0,187.15,187.68,187.02,187.67,3580.0
2018-02-21 14:20:00,187.41,187.56,187.05,187.56,1900.0,187.41,187.56,187.05,187.56,1900.0
2018-02-21 14:25:00,187.28,187.28,186.89,186.89,1206.0,187.28,187.28,186.89,186.89,1206.0
2018-02-21 14:30:00,186.8,187.03,186.58,186.63,1500.0,186.8,187.03,186.58,186.63,1500.0
2018-02-21 14:35:00,186.63,187.06,186.63,186.89,2086.0,186.63,187.06,186.63,186.89,2086.0
2018-02-21 14:40:00,186.87,187.29,186.86,187.29,2200.0,186.87,187.29,186.86,187.29,2200.0
2018-02-21 14:45:00,187.06,187.12,186.65,187.08,2500.0,187.06,187.12,186.65,187.08,2500.0
2018-02-21 14:50:00,186.56,186.71,186.35,186.47,2700.0,186.56,186.71,186.35,186.47,2700.0
2018-02-21 14:55:00,186.74,186.77,186.44,186.52,1700.0,186.74,186.77,186.44,186.52,1700.0
2018-02-21 15:00:00,186.41,186.41,185.89,186.2,2091.0,186.41,186.41,185.89,186.2,2091.0
2018-02-21 15:05:00,186.0,186.0,185.26,185.48,1010.0,186.0,186.0,185.26,185.48,1010.0
2018-02-21 15:10:00,185.43,185.75,185.16,185.68,2789.0,185.43,185.75,185.16,185.68,2789.0
2018-02-21 15:15:00,185.5,185.75,185.33,185.75,2300.0,185.5,185.75,185.33,185.75,2300.0
2018-02-21 15:20:00,185.56,185.73,185.33,185.57,4706.0,185.56,185.73,185.33,185.57,4706.0
2018-02-21 15:25:00,185.4,185.81,185.32,185.72,5219.0,185.4,185.81,185.32,185.72,5219.0
2018-02-21 15:30:00,186.11,186.32,185.86,186.11,3700.0,186.11,186.32,185.86,186.11,3700.0
2018-02-21 15:35:00,185.95,185.95,185.25,185.25,2523.0,185.95,185.95,185.25,185.25,2523.0
2018-02-21 15:40:00,185.38,185.53,184.81,184.81,4641.0,185.38,185.53,184.81,184.81,4641.0
2018-02-21 15:45:00,184.98,185.45,184.78,184.99,5952.0,184.98,185.45,184.78,184.99,5952.0
2018-02-21 15:50:00,184.68,185.04,184.48,184.63,9942.0,184.68,185.04,184.48,184.63,9942.0
2018-02-21 15:55:00,184.61,184.7,183.85,183.94,12648.0,184.61,184.7,183.85,183.94,12648.0
2018-02-22 09:30:00,184.15,185.92,184.13,184.88,8759.0,184.15,185.92,184.13,184.88,8759.0
2018-02-22 09:35:00,185.58,185.73,184.78,184.78,2300.0,185.58,185.73,184.78,184.78,2300.0
2018-02-22 09:40:00,185.0,185.88,185.0,185.66,2726.0,185.0,185.88,185.0,185.66,2726.0
2018-02-22 09:45:00,185.63,185.97,184.82,184.83,6302.0,185.63,185.97,184.82,184.83,6302.0
2018-02-22 09:50:00,184.76,184.76,183.82,183.94,5400.0,184.76,184.76,183.82,183.94,5400.0
2018-02-22 09:55:00,183.75,184.12,183.63,184.12,3231.0,183.75,184.12,183.63,184.12,3231.0
2018-02-22 10:00:00,183.98,184.11,183.43,184.11,4500.0,183.98,184.11,183.43,184.11,4500.0
2018-02-22 10:05:00,184.29,184.81,184.28,184.73,1800.0,184.29,184.81,184.28,184.73,1800.0
2018-02-22 10:10:00,184.88,185.29,184.64,184.69,8500.0,184.88,185.29,184.64,184.69,8500.0
2018-02-22 10:15:00,184.71,184.92,184.51,184.61,15550.0,184.71,184.92,184.51,184.61,15550.0
2018-02-22 10:20:00,184.55,185.25,184.52,185.09,18866.0,184.55,185.25,184.52,185.09,18866.0
2018-02-22 10:25:00,185.16,185.66,185.16,185.24,10372.0,185.16,185.66,185.16,185.24,10372.0
2018-02-22 10:30:00,185.08,185.31,185.01,185.09,4883.0,185.08,185.31,185.01,185.09,4883.0
2018-02-22 10:35:00,184.96,185.33,184.95,185.33,2000.0,184.96,185.33,184.95,185.33,2000.0
2018-02-22 10:40:00,185.45,185.45,185.19,185.19,1685.0,185.45,185.45,185.19,185.19,1685.0
2018-02-22 10:45:00,185.32,185.95,185.32,185.6,7100.0,185.32,185.95,185.32,185.6,7100.0
2018-02-22 10:50:00,185.64,185.79,185.38,185.64,6100.0,185.64,185.79,185.38,185.64,6100.0
2018-02-22 10:55:00,185.8,186.35,185.51,185.85,13926.0,185.8,186.35,185.51,185.85,13926.0
2018-02-22 11:00:00,185.79,186.3,185.79,186.19,1700.0,185.79,186.3,185.79,186.19,1700.0
2018-02-22 11:05:00,186.09,186.41,185.96,185.96,2495.0,186.09,186.41,185.96,185.96,2495.0
2018-02-22 11:10:00,185.98,186.28,185.98,186.07,1200.0,185.98,186.28,185.98,186.07,1200.0
2018-02-22 11:15:00,185.93,186.16,185.91,186.16,2300.0,185.93,186.16,185.91,186.16,2300.0
2018-02-22 11:20:00,186.16,186.3,186.1,186.12,1600.0,186.16,186.3,186.1,186.12,1600.0
2018-02-22 11:25:00,186.07,186.43,185.99,186.42,2206.0,186.07,186.43,185.99,186.42,2206.0
2018-02-22 11:30:00,186.22,186.36,186.05,186.05,3640.0,186.22,186.36,186.05,186.05,3640.0
2018-02-22 11:35:00,186.16,186.48,186.03,186.48,3457.0,186.16,186.48,186.03,186.48,3457.0
2018-02-22 11:40:00,186.59,186.8,186.51,186.64,2300.0,186.59,186.8,186.51,186.64,2300.0
2018-02-22 11:45:00,186.8,186.89,186.51,186.51,1500.0,186.8,186.89,186.51,186.51,1500.0
2018-02-22 11:50:00,186.51,186.9,186.26,186.9,2850.0,186.51,186.9,186.26,186.9,2850.0
2018-02-22 11:55:00,186.73,187.1,186.63,187.0,3969.0,186.73,187.1,186.63,187.0,3969.0
2018-02-22 12:00:00,186.87,187.13,186.44,186.44,2100.0,186.87,187.13,186.44,186.44,2100.0
2018-02-22 12:05:00,186.66,186.72,186.58,186.72,1300.0,186.66,186.72,186.58,186.72,1300.0
2018-02-22 12:10:00,186.58,186.67,186.41,186.61,1407.0,186.58,186.67,186.41,186.61,1407.0
2018-02-22 12:15:00,186.69,186.81,186.42,186.52,1600.0,186.69,186.81,186.42,186.52,1600.0
2018-02-22 12:20:00,186.44,186.64,186.37,186.45,1900.0,186.44,186.64,186.37,186.45,1900.0
2018-02-22 12:25:00,186.41,186.41,186.03,186.24,5113.0,186.41,186.41,186.03,186.24,5113.0
2018-02-22 12:30:00,185.97,185.97,185.58,185.6,1499.0,185.97,185.97,185.58,185.6,1499.0
2018-02-22 12:35:00,185.74,186.01,185.74,186.01,500.0,185.74,186.01,185.74,186.01,500.0
2018-02-22 12:40:00,186.04,186.13,185.9,186.04,4200.0,186.04,186.13,185.9,186.04,4200.0
2018-02-22 12:45:00,185.97,186.59,185.76,185.76,10398.0,185.97,186.59,185.76,185.76,10398.0
2018-02-22 12:50:00,185.83,185.98,185.25,185.71,1516.0,185.83,185.98,185.25,185.71,1516.0
2018-02-22 12:55:00,186.0,186.24,185.67,185.68,4226.0,186.0,186.24,185.67,185.68,4226.0
2018-02-22 13:00:00,185.75,186.1,185.67,186.0,1600.0,185.75,186.1,185.67,186.0,1600.0
2018-02-22 13:05:00,185.81,185.88,185.73,185.84,700.0,185.81,185.88,185.73,185.84,700.0
2018-02-22 13:10:00,185.53,185.59,185.32,185.32,300.0,185.53,185.59,185.32,185.32,300.0
2018-02-22 13:15:00,185.37,185.68,185.2,185.24,2700.0,185.37,185.68,185.2,185.24,2700.0
2018-02-22 13:20:00,185.17,185.58,184.93,185.0,5500.0,185.17,185.58,184.93,185.0,5500.0
2018-02-22 13:25:00,185.15,185.36,185.08,185.1,1500.0,185.15,185.36,185.08,185.1,1500.0
2018-02-22 13:30:00,184.97,184.97,184.75,184.75,1150.0,184.97,184.97,184.75,184.75,1150.0
2018-02-22 13:35:00,184.77,184.96,184.67,184.68,1400.0,184.77,184.96,184.67,184.68,1400.0
2018-02-22 13:40:00,184.68,184.88,184.65,184.65,1300.0,184.68,184.88,184.65,184.65,1300.0
2018-02-22 13:45:00,184.65,184.76,184.32,184.56,6498.0,184.65,184.76,184.32,184.56,6498.0
2018-02-22 13:50:00,184.46,184.65,184.39,184.65,2900.0,184.46,184.65,184.39,184.65,2900.0
2018-02-22 13:55:00,184.88,184.88,184.48,184.48,1808.0,184.88,184.88,184.48,184.48,1808.0
2018-02-22 14:00:00,184.74,185.29,184.74,185.18,2211.0,184.74,185.29,184.74,185.18,2211.0
2018-02-22 14:05:00,185.32,185.62,185.24,185.24,4632.0,185.32,185.62,185.24,185.24,4632.0
2018-02-22 14:10:00,185.23,185.29,184.87,185.06,4302.0,185.23,185.29,184.87,185.06,4302.0
2018-02-22 14:15:00,185.15,185.17,185.08,185.11,1456.0,185.15,185.17,185.08,185.11,1456.0
2018-02-22 14:20:00,185.08,185.43,184.76,185.43,2037.0,185.08,185.43,184.76,185.43,2037.0
2018-02-22 14:25:00,185.22,185.33,185.05,185.33,600.0,185.22,185.33,185.05,185.33,600.0
2018-02-22 14:30:00,185.47,185.54,185.47,185.53,200.0,185.47,185.54,185.47,185.53,200.0
2018-02-22 14:35:00,185.48,185.48,185.31,185.31,600.0,185.48,185.48,185.31,185.31,600.0
2018-02-22 14:40:00,185.11,185.15,184.96,184.96,1200.0,185.11,185.15,184.96,184.96,1200.0
2018-02-22 14:45:00,184.91,184.91,184.91,184.91,200.0,184.91,184.91,184.91,184.91,200.0
2018-02-22 14:50:00,185.1,185.13,184.87,185.05,3176.0,185.1,185.13,184.87,185.05,3176.0
2018-02-22 14:55:00,184.95,184.95,184.19,184.2,1700.0,184.95,184.95,184.19,184.2,1700.0
2018-02-22 15:00:00,184.3,184.38,183.97,184.02,1599.0,184.3,184.38,183.97,184.02,1599.0
2018-02-22 15:05:00,184.11,184.11,183.98,183.98,1385.0,184.11,184.11,183.98,183.98,1385.0
2018-02-22 15:10:00,183.83,184.32,183.83,184.31,2876.0,183.83,184.32,183.83,184.31,2876.0
2018-02-22 15:15:00,184.42,184.46,184.12,184.42,20602.0,184.42,184.46,184.12,184.42,20602.0
2018-02-22 15:20:00,184.43,184.45,184.3,184.45,1400.0,184.43,184.45,184.3,184.45,1400.0
2018-02-22 15:25:00,184.5,184.5,184.16,184.17,2900.0,184.5,184.5,184.16,184.17,2900.0
2018-02-22 15:30:00,184.01,184.27,183.92,184.19,2513.0,184.01,184.27,183.92,184.19,2513.0
2018-02-22 15:35:00,184.09,184.09,183.65,183.66,2385.0,184.09,184.09,183.65,183.66,2385.0
2018-02-22 15:40:00,183.63,184.2,183.63,183.86,4573.0,183.63,184.2,183.63,183.86,4573.0
2018-02-22 15:45:00,183.72,183.79,183.28,183.46,3500.0,183.72,183.79,183.28,183.46,3500.0
2018-02-22 15:50:00,183.4,184.1,183.4,183.98,4616.0,183.4,184.1,183.4,183.98,4616.0
2018-02-22 15:55:00,184.0,184.01,183.62,183.88,12183.0,184.0,184.01,183.62,183.88,12183.0
2018-02-23 09:30:00,185.12,185.47,184.74,185.47,4315.0,185.12,185.47,184.74,185.47,4315.0
2018-02-23 09:35:00,185.69,185.77,184.2,184.33,2120.0,185.69,185.77,184.2,184.33,2120.0
2018-02-23 09:40:00,184.44,184.99,184.29,184.99,5100.0,184.44,184.99,184.29,184.99,5100.0
2018-02-23 09:45:00,184.72,185.0,184.72,184.98,1150.0,184.72,185.0,184.72,184.98,1150.0
2018-02-23 09:50:00,184.81,185.64,184.49,185.64,2950.0,184.81,185.64,184.49,185.64,2950.0
2018-02-23 09:55:00,185.64,185.64,185.01,185.01,1500.0,185.64,185.64,185.01,185.01,1500.0
2018-02-23 10:00:00,185.17,185.73,184.97,185.73,2100.0,185.17,185.73,184.97,185.73,2100.0
2018-02-23 10:05:00,185.54,185.54,185.03,185.04,1975.0,185.54,185.54,185.03,185.04,1975.0
2018-02-23 10:10:00,184.92,185.03,184.19,184.19,5498.0,184.92,185.03,184.19,184.19,5498.0
2018-02-23 10:15:00,184.02,184.12,183.67,183.75,2018.0,184.02,184.12,183.67,183.75,2018.0
2018-02-23 10:20:00,183.71,183.94,183.48,183.94,2400.0,183.71,183.94,183.48,183.94,2400.0
2018-02-23 10:25:00,183.87,184.3,183.86,184.27,1000.0,183.87,184.3,183.86,184.27,1000.0
2018-02-23 10:30:00,184.24,184.69,184.08,184.17,4091.0,184.24,184.69,184.08,184.17,4091.0
2018-02-23 10:35:00,184.02,184.55,184.02,184.55,1100.0,184.02,184.55,184.02,184.55,1100.0
2018-02-23 10:40:00,184.44,184.44,184.43,184.44,130.0,184.44,184.44,184.43,184.44,130.0
2018-02-23 10:45:00,184.48,184.55,184.15,184.24,2392.0,184.48,184.55,184.15,184.24,2392.0
2018-02-23 10:50:00,184.21,184.65,184.21,184.61,4700.0,184.21,184.65,184.21,184.61,4700.0
2018-02-23 10:55:00,184.67,185.02,184.3,184.3,3700.0,184.67,185.02,184.3,184.3,3700.0
2018-02-23 11:00:00,184.31,184.7,184.31,184.7,900.0,184.31,184.7,184.31,184.7,900.0
2018-02-23 11:05:00,184.73,184.86,184.72,184.79,300.0,184.73,184.86,184.72,184.79,300.0
2018-02-23 11:10:00,184.68,184.88,184.63,184.85,2500.0,184.68,184.88,184.63,184.85,2500.0
2018-02-23 11:15:00,184.97,185.01,184.82,184.82,1696.0,184.97,185.01,184.82,184.82,1696.0
2018-02-23 11:20:00,184.65,184.74,184.59,184.7,700.0,184.65,184.74,184.59,184.7,700.0
2018-02-23 11:25:00,184.79,184.9,184.74,184.8,2326.0,184.79,184.9,184.74,184.8,2326.0
2018-02-23 11:30:00,184.72,184.81,184.65,184.77,1500.0,184.72,184.81,184.65,184.77,1500.0
2018-02-23 11:35:00,184.76,185.06,184.65,184.93,1400.0,184.76,185.06,184.65,184.93,1400.0
2018-02-23 11:40:00,184.82,184.87,184.77,184.87,800.0,184.82,184.87,184.77,184.87,800.0
2018-02-23 11:45:00,184.63,184.74,184.39,184.58,814.0,184.63,184.74,184.39,184.58,814.0
2018-02-23 11:50:00,184.54,185.06,184.54,185.06,1905.0,184.54,185.06,184.54,185.06,1905.0
2018-02-23 11:55:00,185.19,185.19,184.84,185.05,8400.0,185.19,185.19,184.84,185.05,8400.0
2018-02-23 12:00:00,184.85,185.05,184.82,185.05,1100.0,184.85,185.05,184.82,185.05,1100.0
2018-02-23 12:05:00,185.1,185.18,184.81,184.97,4300.0,185.1,185.18,184.81,184.97,4300.0
2018-02-23 12:10:00,184.97,185.07,184.72,184.72,1100.0,184.97,185.07,184.72,184.72,1100.0
2018-02-23 12:15:00,184.85,185.11,184.85,185.02,2450.0,184.85,185.11,184.85,185.02,2450.0
2018-02-23 12:20:00,185.15,185.22,184.77,184.95,4700.0,185.15,185.22,184.77,184.95,4700.0
2018-02-23 12:25:00,184.97,185.06,184.63,184.72,2435.0,184.97,185.06,184.63,184.72,2435.0
2018-02-23 12:30:00,184.62,184.89,184.62,184.86,900.0,184.62,184.89,184.62,184.86,900.0
2018-02-23 12:35:00,184.86,184.86,184.68,184.83,1400.0,184.86,184.86,184.68,184.83,1400.0
2018-02-23 12:40:00,184.97,185.01,184.97,185.01,400.0,184.97,185.01,184.97,185.01,400.0
2018-02-23 12:45:00,184.92,185.15,184.86,185.15,2700.0,184.92,185.15,184.86,185.15,2700.0
2018-02-23 12:50:00,184.76,185.03,184.76,184.95,1455.0,184.76,185.03,184.76,184.95,1455.0
2018-02-23 12:55:00,185.0,185.18,184.93,184.93,2077.0,185.0,185.18,184.93,184.93,2077.0
2018-02-23 13:00:00,184.75,184.8,184.51,184.52,1500.0,184.75,184.8,184.51,184.52,1500.0
2018-02-23 13:05:00,184.67,184.7,183.9,184.14,10200.0,184.67,184.7,183.9,184.14,10200.0
2018-02-23 13:10:00,184.2,184.24,183.86,183.86,800.0,184.2,184.24,183.86,183.86,800.0
2018-02-23 13:15:00,184.01,184.05,184.01,184.05,401.0,184.01,184.05,184.01,184.05,401.0
2018-02-23 13:20:00,184.28,184.55,184.26,184.55,1000.0,184.28,184.55,184.26,184.55,1000.0
2018-02-23 13:25:00,184.6,184.87,184.6,184.8,1100.0,184.6,184.87,184.6,184.8,1100.0
2018-02-23 13:30:00,184.8,184.86,184.59,184.59,700.0,184.8,184.86,184.59,184.59,700.0
2018-02-23 13:35:00,184.64,184.77,184.6,184.66,3100.0,184.64,184.77,184.6,184.66,3100.0
2018-02-23 13:40:00,184.75,184.98,184.67,184.98,1708.0,184.75,184.98,184.67,184.98,1708.0
2018-02-23 13:45:00,185.15,185.16,184.79,184.91,6388.0,185.15,185.16,184.79,184.91,6388.0
2018-02-23 13:50:00,185.36,185.36,185.07,185.07,565.0,185.36,185.36,185.07,185.07,565.0
2018-02-23 13:55:00,185.26,185.3,185.15,185.3,1100.0,185.26,185.3,185.15,185.3,1100.0
2018-02-23 14:00:00,185.25,185.34,185.22,185.22,1522.0,185.25,185.34,185.22,185.22,1522.0
2018-02-23 14:05:00,184.9,185.12,184.8,184.89,4223.0,184.9,185.12,184.8,184.89,4223.0
2018-02-23 14:10:00,185.0,185.12,184.71,184.98,2182.0,185.0,185.12,184.71,184.98,2182.0
2018-02-23 14:15:00,185.08,185.3,185.0,185.0,1225.0,185.08,185.3,185.0,185.0,1225.0
2018-02-23 14:20:00,184.88,185.28,184.88,185.28,700.0,184.88,185.28,184.88,185.28,700.0
2018-02-23 14:25:00,185.37,185.37,185.37,185.37,100.0,185.37,185.37,185.37,185.37,100.0
2018-02-23 14:30:00,185.38,185.56,185.21,185.35,5779.0,185.38,185.56,185.21,185.35,5779.0
2018-02-23 14:35:00,185.34,185.45,185.29,185.33,514.0,185.34,185.45,185.29,185.33,514.0
2018-02-23 14:40:00,185.26,185.37,185.13,185.37,1300.0,185.26,185.37,185.13,185.37,1300.0
2018-02-23 14:45:00,185.39,185.9,185.23,185.82,3220.0,185.39,185.9,185.23,185.82,3220.0
2018-02-23 14:50:00,185.91,186.2,185.91,186.09,3150.0,185.91,186.2,185.91,186.09,3150.0
2018-02-23 14:55:00,186.2,186.25,186.09,186.25,2200.0,186.2,186.25,186.09,186.25,2200.0
2018-02-23 15:00:00,186.36,186.71,186.28,186.55,3607.0,186.36,186.71,186.28,186.55,3607.0
2018-02-23 15:05:00,186.56,186.78,186.51,186.63,4122.0,186.56,186.78,186.51,186.63,4122.0
2018-02-23 15:10:00,186.62,186.84,186.46,186.58,2000.0,186.62,186.84,186.46,186.58,2000.0
2018-02-23 15:15:00,186.77,186.98,186.63,186.98,2200.0,186.77,186.98,186.63,186.98,2200.0
2018-02-23 15:20:00,187.07,187.3,187.0,187.3,3801.0,187.07,187.3,187.0,187.3,3801.0
2018-02-23 15:25:00,187.15,187.39,186.98,187.3,11090.0,187.15,187.39,186.98,187.3,11090.0
2018-02-23 15:30:00,187.31,187.49,187.01,187.04,5700.0,187.31,187.49,187.01,187.04,5700.0
2018-02-23 15:35:00,187.09,187.38,187.09,187.37,11604.0,187.09,187.38,187.09,187.37,11604.0
2018-02-23 15:40:00,187.39,187.53,187.32,187.53,8222.0,187.39,187.53,187.32,187.53,8222.0
2018-02-23 15:45:00,187.48,187.59,187.32,187.36,6484.0,187.48,187.59,187.32,187.36,6484.0
2018-02-23 15:50:00,187.46,187.63,187.25,187.3,8230.0,187.46,187.63,187.25,187.3,8230.0
2018-02-23 15:55:00,187.29,187.63,187.29,187.61,16555.0,187.29,187.63,187.29,187.61,16555.0
2018-02-26 09:30:00,187.6,187.87,186.96,187.44,15223.0,187.6,187.87,186.96,187.44,15223.0
2018-02-26 09:35:00,187.66,188.49,187.66,188.12,9569.0,187.66,188.49,187.66,188.12,9569.0
2018-02-26 09:40:00,187.94,187.97,187.74,187.97,1480.0,187.94,187.97,187.74,187.97,1480.0
2018-02-26 09:45:00,188.25,188.68,187.96,188.68,2200.0,188.25,188.68,187.96,188.68,2200.0
2018-02-26 09:50:00,188.75,188.78,188.21,188.78,5957.0,188.75,188.78,188.21,188.78,5957.0
2018-02-26 09:55:00,188.47,188.58,187.77,187.82,3832.0,188.47,188.58,187.77,187.82,3832.0
2018-02-26 10:00:00,187.91,187.98,187.47,187.77,4100.0,187.91,187.98,187.47,187.77,4100.0
2018-02-26 10:05:00,187.71,187.97,187.7,187.85,2900.0,187.71,187.97,187.7,187.85,2900.0
2018-02-26 10:10:00,187.66,187.66,187.26,187.26,915.0,187.66,187.66,187.26,187.26,915.0
2018-02-26 10:15:00,187.14,187.4,186.91,187.3,3109.0,187.14,187.4,186.91,187.3,3109.0
2018-02-26 10:20:00,187.27,187.3,187.04,187.18,4756.0,187.27,187.3,187.04,187.18,4756.0
2018-02-26 10:25:00,186.99,186.99,186.47,186.47,5173.0,186.99,186.99,186.47,186.47,5173.0
2018-02-26 10:30:00,186.7,186.9,186.42,186.42,2325.0,186.7,186.9,186.42,186.42,2325.0
2018-02-26 10:35:00,186.3,186.86,186.3,186.47,2000.0,186.3,186.86,186.3,186.47,2000.0
2018-02-26 10:40:00,186.61,186.73,186.46,186.59,1082.0,186.61,186.73,186.46,186.59,1082.0
2018-02-26 10:45:00,186.57,186.62,186.31,186.62,2118.0,186.57,186.62,186.31,186.62,2118.0
2018-02-26 10:50:00,186.51,186.51,186.3,186.3,800.0,186.51,186.51,186.3,186.3,800.0
2018-02-26 10:55:00,186.39,186.39,186.07,186.07,2859.0,186.39,186.39,186.07,186.07,2859.0
2018-02-26 11:00:00,186.17,186.6,186.17,186.6,1933.0,186.17,186.6,186.17,186.6,1933.0
2018-02-26 11:05:00,186.55,186.85,186.55,186.66,2000.0,186.55,186.85,186.55,186.66,2000.0
2018-02-26 11:10:00,186.57,186.9,186.52,186.89,1690.0,186.57,186.9,186.52,186.89,1690.0
2018-02-26 11:15:00,186.83,186.83,186.55,186.55,1200.0,186.83,186.83,186.55,186.55,1200.0
2018-02-26 11:20:00,186.78,186.85,186.3,186.3,1766.0,186.78,186.85,186.3,186.3,1766.0
2018-02-26 11:25:00,186.31,186.38,186.09,186.14,3242.0,186.31,186.38,186.09,186.14,3242.0
2018-02-26 11:30:00,186.11,186.44,186.11,186.42,1143.0,186.11,186.44,186.11,186.42,1143.0
2018-02-26 11:35:00,186.03,186.19,186.03,186.13,463.0,186.03,186.19,186.03,186.13,463.0
2018-02-26 11:40:00,186.04,186.24,186.04,186.22,1500.0,186.04,186.24,186.04,186.22,1500.0
2018-02-26 11:45:00,186.2,186.21,185.95,185.95,2173.0,186.2,186.21,185.95,185.95,2173.0
2018-02-26 11:50:00,186.07,186.12,185.96,186.04,1600.0,186.07,186.12,185.96,186.04,1600.0
2018-02-26 11:55:00,185.93,186.13,185.93,186.08,1800.0,185.93,186.13,185.93,186.08,1800.0
2018-02-26 12:00:00,186.22,186.25,186.08,186.08,3020.0,186.22,186.25,186.08,186.08,3020.0
2018-02-26 12:05:00,186.16,186.32,186.09,186.27,2900.0,186.16,186.32,186.09,186.27,2900.0
2018-02-26 12:10:00,186.3,186.86,186.29,186.77,3100.0,186.3,186.86,186.29,186.77,3100.0
2018-02-26 12:15:00,186.8,186.83,186.66,186.66,1700.0,186.8,186.83,186.66,186.66,1700.0
2018-02-26 12:20:00,186.67,186.8,186.51,186.64,1500.0,186.67,186.8,186.51,186.64,1500.0
2018-02-26 12:25:00,186.72,186.79,186.6,186.69,1700.0,186.72,186.79,186.6,186.69,1700.0
2018-02-26 12:30:00,186.62,186.73,186.49,186.51,1600.0,186.62,186.73,186.49,186.51,1600.0
2018-02-26 12:35:00,186.49,186.63,186.4,186.63,2230.0,186.49,186.63,186.4,186.63,2230.0
2018-02-26 12:40:00,186.61,186.61,186.46,186.54,1400.0,186.61,186.61,186.46,186.54,1400.0
2018-02-26 12:45:00,186.53,186.66,186.39,186.66,3015.0,186.53,186.66,186.39,186.66,3015.0
2018-02-26 12:50:00,186.68,186.84,186.61,186.84,2900.0,186.68,186.84,186.61,186.84,2900.0
2018-02-26 12:55:00,186.71,186.76,186.63,186.67,700.0,186.71,186.76,186.63,186.67,700.0
2018-02-26 13:00:00,186.58,186.77,186.58,186.7,1600.0,186.58,186.77,186.58,186.7,1600.0
2018-02-26 13:05:00,186.68,186.68,186.32,186.32,1538.0,186.68,186.68,186.32,186.32,1538.0
2018-02-26 13:10:00,186.37,186.37,186.12,186.25,3264.0,186.37,186.37,186.12,186.25,3264.0
2018-02-26 13:15:00,186.2,186.25,186.15,186.17,860.0,186.2,186.25,186.15,186.17,860.0
2018-02-26 13:20:00,186.2,186.47,186.0,186.47,3690.0,186.2,186.47,186.0,186.47,3690.0
2018-02-26 13:25:00,186.31,186.41,186.2,186.41,1500.0,186.31,186.41,186.2,186.41,1500.0
2018-02-26 13:30:00,186.47,186.47,186.11,186.25,2599.0,186.47,186.47,186.11,186.25,2599.0
2018-02-26 13:35:00,186.25,186.36,186.14,186.22,2400.0,186.25,186.36,186.14,186.22,2400.0
2018-02-26 13:40:00,186.16,186.32,186.11,186.23,2380.0,186.16,186.32,186.11,186.23,2380.0
2018-02-26 13:45:00,186.21,186.27,186.1,186.1,1950.0,186.21,186.27,186.1,186.1,1950.0
2018-02-26 13:50:00,186.15,186.17,186.01,186.1,900.0,186.15,186.17,186.01,186.1,900.0
2018-02-26 13:55:00,186.18,186.4,186.13,186.34,2600.0,186.18,186.4,186.13,186.34,2600.0
2018-02-26 14:00:00,186.34,186.49,186.23,186.45,3835.0,186.34,186.49,186.23,186.45,3835.0
2018-02-26 14:05:00,186.32,186.57,186.32,186.53,2300.0,186.32,186.57,186.32,186.53,2300.0
2018-02-26 14:10:00,186.43,186.69,186.43,186.56,3000.0,186.43,186.69,186.43,186.56,3000.0
2018-02-26 14:15:00,186.5,186.72,186.47,186.72,2640.0,186.5,186.72,186.47,186.72,2640.0
2018-02-26 14:20:00,186.73,186.74,186.66,186.74,1035.0,186.73,186.74,186.66,186.74,1035.0
2018-02-26 14:25:00,186.74,186.77,186.49,186.5,2300.0,186.74,186.77,186.49,186.5,2300.0
2018-02-26 14:30:00,186.5,186.56,186.23,186.35,1200.0,186.5,186.56,186.23,186.35,1200.0
2018-02-26 14:35:00,186.28,186.45,186.18,186.39,2985.0,186.28,186.45,186.18,186.39,2985.0
2018-02-26 14:40:00,186.39,186.41,186.31,186.4,1772.0,186.39,186.41,186.31,186.4,1772.0
2018-02-26 14:45:00,186.34,186.46,186.18,186.21,3216.0,186.34,186.46,186.18,186.21,3216.0
2018-02-26 14:50:00,186.25,186.41,186.17,186.41,2700.0,186.25,186.41,186.17,186.41,2700.0
2018-02-26 14:55:00,186.4,186.4,186.13,186.22,5009.0,186.4,186.4,186.13,186.22,5009.0
2018-02-26 15:00:00,186.14,186.3,186.08,186.17,4024.0,186.14,186.3,186.08,186.17,4024.0
2018-02-26 15:05:00,186.22,186.5,186.16,186.46,5033.0,186.22,186.5,186.16,186.46,5033.0
2018-02-26 15:10:00,186.4,186.68,186.38,186.56,6319.0,186.4,186.68,186.38,186.56,6319.0
2018-02-26 15:15:00,186.52,186.64,186.34,186.64,6050.0,186.52,186.64,186.34,186.64,6050.0
2018-02-26 15:20:00,186.6,186.79,186.49,186.71,5610.0,186.6,186.79,186.49,186.71,5610.0
2018-02-26 15:25:00,186.74,186.79,186.6,186.76,3500.0,186.74,186.79,186.6,186.76,3500.0
2018-02-26 15:30:00,186.72,186.72,186.43,186.47,6529.0,186.72,186.72,186.43,186.47,6529.0
2018-02-26 15:35:00,186.51,186.54,186.29,186.35,10305.0,186.51,186.54,186.29,186.35,10305.0
2018-02-26 15:40:00,186.34,186.37,185.9,185.9,6100.0,186.34,186.37,185.9,185.9,6100.0
2018-02-26 15:45:00,185.92,186.03,185.73,185.76,15357.0,185.92,186.03,185.73,185.76,15357.0
2018-02-26 15:50:00,185.78,185.78,185.51,185.61,14400.0,185.78,185.78,185.51,185.61,14400.0
2018-02-26 15:55:00,185.61,186.2,185.59,186.13,27681.0,185.61,186.2,185.59,186.13,27681.0
2018-02-27 09:30:00,186.38,187.15,186.38,186.97,4351.0,186.38,187.15,186.38,186.97,4351.0
2018-02-27 09:35:00,186.92,187.66,186.84,187.55,6798.0,186.92,187.66,186.84,187.55,6798.0
2018-02-27 09:40:00,187.45,187.45,186.81,187.13,3140.0,187.45,187.45,186.81,187.13,3140.0
2018-02-27 09:45:00,186.79,187.54,186.79,187.53,3790.0,186.79,187.54,186.79,187.53,3790.0
2018-02-27 09:50:00,187.63,187.63,186.63,186.63,2165.0,187.63,187.63,186.63,186.63,2165.0
2018-02-27 09:55:00,186.94,187.25,186.56,186.98,3046.0,186.94,187.25,186.56,186.98,3046.0
2018-02-27 10:00:00,186.99,187.29,186.97,187.29,3015.0,186.99,187.29,186.97,187.29,3015.0
2018-02-27 10:05:00,187.24,187.45,187.04,187.38,3175.0,187.24,187.45,187.04,187.38,3175.0
2018-02-27 10:10:00,187.53,187.7,187.32,187.7,1621.0,187.53,187.7,187.32,187.7,1621.0
2018-02-27 10:15:00,187.94,187.99,187.71,187.9,3078.0,187.94,187.99,187.71,187.9,3078.0
2018-02-27 10:20:00,188.16,188.7,188.16,188.7,3380.0,188.16,188.7,188.16,188.7,3380.0
2018-02-27 10:25:00,188.58,188.66,188.0,188.0,3000.0,188.58,188.66,188.0,188.0,3000.0
2018-02-27 10:30:00,188.03,188.09,187.8,188.06,2746.0,188.03,188.09,187.8,188.06,2746.0
2018-02-27 10:35:00,187.92,188.2,187.92,187.95,2670.0,187.92,188.2,187.92,187.95,2670.0
2018-02-27 10:40:00,188.0,188.17,187.82,188.0,3066.0,188.0,188.17,187.82,188.0,3066.0
2018-02-27 10:45:00,188.0,188.35,187.91,188.07,2378.0,188.0,188.35,187.91,188.07,2378.0
2018-02-27 10:50:00,187.97,188.0,187.35,187.39,6388.0,187.97,188.0,187.35,187.39,6388.0
2018-02-27 10:55:00,187.09,187.85,187.09,187.64,2130.0,187.09,187.85,187.09,187.64,2130.0
2018-02-27 11:00:00,187.43,187.96,187.17,187.56,2908.0,187.43,187.96,187.17,187.56,2908.0
2018-02-27 11:05:00,187.78,187.97,187.4,187.97,1480.0,187.78,187.97,187.4,187.97,1480.0
2018-02-27 11:10:00,187.89,188.03,187.89,187.91,1600.0,187.89,188.03,187.89,187.91,1600.0
2018-02-27 11:15:00,187.7,187.74,187.68,187.68,1000.0,187.7,187.74,187.68,187.68,1000.0
2018-02-27 11:20:00,187.41,187.86,187.18,187.75,3400.0,187.41,187.86,187.18,187.75,3400.0
2018-02-27 11:25:00,187.62,188.11,187.58,188.08,6900.0,187.62,188.11,187.58,188.08,6900.0
2018-02-27 11:30:00,188.08,188.37,188.06,188.09,3028.0,188.08,188.37,188.06,188.09,3028.0
2018-02-27 11:35:00,188.24,188.24,187.6,187.6,4550.0,188.24,188.24,187.6,187.6,4550.0
2018-02-27 11:40:00,187.7,187.7,187.63,187.67,600.0,187.7,187.7,187.63,187.67,600.0
2018-02-27 11:45:00,187.67,187.75,187.39,187.75,2100.0,187.67,187.75,187.39,187.75,2100.0
2018-02-27 11:50:00,187.72,187.72,187.26,187.26,700.0,187.72,187.72,187.26,187.26,700.0
2018-02-27 11:55:00,187.52,187.76,187.1,187.1,2031.0,187.52,187.76,187.1,187.1,2031.0
2018-02-27 12:00:00,187.16,187.4,187.06,187.13,2700.0,187.16,187.4,187.06,187.13,2700.0
2018-02-27 12:05:00,186.98,187.13,186.84,187.07,1645.0,186.98,187.13,186.84,187.07,1645.0
2018-02-27 12:10:00,186.79,187.07,186.71,186.71,700.0,186.79,187.07,186.71,186.71,700.0
2018-02-27 12:15:00,186.8,186.97,186.58,186.58,1400.0,186.8,186.97,186.58,186.58,1400.0
2018-02-27 12:20:00,186.56,186.56,186.22,186.38,2700.0,186.56,186.56,186.22,186.38,2700.0
2018-02-27 12:25:00,186.24,186.7,186.21,186.62,1900.0,186.24,186.7,186.21,186.62,1900.0
2018-02-27 12:30:00,186.75,186.85,186.5,186.84,3400.0,186.75,186.85,186.5,186.84,3400.0
2018-02-27 12:35:00,186.6,187.06,186.6,187.06,1297.0,186.6,187.06,186.6,187.06,1297.0
2018-02-27 12:40:00,187.09,187.1,186.9,186.9,1100.0,187.09,187.1,186.9,186.9,1100.0
2018-02-27 12:45:00,187.14,187.15,187.11,187.11,400.0,187.14,187.15,187.11,187.11,400.0
2018-02-27 12:50:00,187.25,187.49,187.15,187.49,1470.0,187.25,187.49,187.15,187.49,1470.0
2018-02-27 12:55:00,187.51,187.52,187.34,187.48,1000.0,187.51,187.52,187.34,187.48,1000.0
2018-02-27 13:00:00,187.47,187.47,187.07,187.24,1300.0,187.47,187.47,187.07,187.24,1300.0
2018-02-27 13:05:00,187.25,187.51,187.25,187.51,2061.0,187.25,187.51,187.25,187.51,2061.0
2018-02-27 13:10:00,187.5,187.5,187.14,187.14,800.0,187.5,187.5,187.14,187.14,800.0
2018-02-27 13:15:00,187.23,187.36,187.15,187.18,900.0,187.23,187.36,187.15,187.18,900.0
2018-02-27 13:20:00,187.16,187.41,187.16,187.41,600.0,187.16,187.41,187.16,187.41,600.0
2018-02-27 13:25:00,187.26,187.4,187.25,187.4,962.0,187.26,187.4,187.25,187.4,962.0
2018-02-27 13:30:00,187.41,187.41,187.13,187.19,2144.0,187.41,187.41,187.13,187.19,2144.0
2018-02-27 13:35:00,187.19,187.19,187.19,187.19,0.0,187.19,187.19,187.19,187.19,0.0
2018-02-27 13:40:00,187.22,187.41,187.1,187.27,2200.0,187.22,187.41,187.1,187.27,2200.0
2018-02-27 13:45:00,187.37,187.37,186.87,187.09,1609.0,187.37,187.37,186.87,187.09,1609.0
2018-02-27 13:50:00,186.83,187.14,186.83,187.14,1200.0,186.83,187.14,186.83,187.14,1200.0
2018-02-27 13:55:00,187.0,187.0,186.66,186.91,900.0,187.0,187.0,186.66,186.91,900.0
2018-02-27 14:00:00,186.92,186.92,186.57,186.63,2642.0,186.92,186.92,186.57,186.63,2642.0
2018-02-27 14:05:00,186.53,186.69,186.42,186.65,1070.0,186.53,186.69,186.42,186.65,1070.0
2018-02-27 14:10:00,186.78,186.81,186.35,186.44,1894.0,186.78,186.81,186.35,186.44,1894.0
2018-02-27 14:15:00,186.75,186.84,186.75,186.84,200.0,186.75,186.84,186.75,186.84,200.0
2018-02-27 14:20:00,186.76,186.76,186.34,186.34,1067.0,186.76,186.76,186.34,186.34,1067.0
2018-02-27 14:25:00,186.5,186.76,186.5,186.76,1600.0,186.5,186.76,186.5,186.76,1600.0
2018-02-27 14:30:00,186.78,187.12,186.78,186.98,1715.0,186.78,187.12,186.78,186.98,1715.0
2018-02-27 14:35:00,187.13,187.31,187.0,187.15,1703.0,187.13,187.31,187.0,187.15,1703.0
2018-02-27 14:40:00,187.22,187.38,187.08,187.36,4586.0,187.22,187.38,187.08,187.36,4586.0
2018-02-27 14:45:00,187.45,187.45,187.1,187.16,3300.0,187.45,187.45,187.1,187.16,3300.0
2018-02-27 14:50:00,187.14,187.48,187.13,187.48,5100.0,187.14,187.48,187.13,187.48,5100.0
2018-02-27 14:55:00,187.59,188.01,187.53,187.87,4958.0,187.59,188.01,187.53,187.87,4958.0
2018-02-27 15:00:00,187.75,188.07,187.68,187.77,3803.0,187.75,188.07,187.68,187.77,3803.0
2018-02-27 15:05:00,187.6,187.76,187.37,187.61,4720.0,187.6,187.76,187.37,187.61,4720.0
2018-02-27 15:10:00,187.62,188.2,187.62,188.1,7562.0,187.62,188.2,187.62,188.1,7562.0
2018-02-27 15:15:00,188.09,188.19,187.9,187.97,11383.0,188.09,188.19,187.9,187.97,11383.0
2018-02-27 15:20:00,188.04,188.38,188.04,188.36,7021.0,188.04,188.38,188.04,188.36,7021.0
2018-02-27 15:25:00,188.37,188.79,188.27,188.59,7850.0,188.37,188.79,188.27,188.59,7850.0
2018-02-27 15:30:00,188.69,188.81,188.3,188.3,8339.0,188.69,188.81,188.3,188.3,8339.0
2018-02-27 15:35:00,188.42,188.42,188.0,188.35,7020.0,188.42,188.42,188.0,188.35,7020.0
2018-02-27 15:40:00,188.35,188.45,188.11,188.11,4904.0,188.35,188.45,188.11,188.11,4904.0
2018-02-27 15:45:00,188.17,188.64,188.16,188.64,8339.0,188.17,188.64,188.16,188.64,8339.0
2018-02-27 15:50:00,188.25,188.5,188.1,188.2,10150.0,188.25,188.5,188.1,188.2,10150.0
2018-02-27 15:55:00,188.2,188.22,187.97,187.99,22892.0,188.2,188.22,187.97,187.99,22892.0
2018-02-28 09:30:00,188.8,189.0,188.22,189.0,5490.0,188.8,189.0,188.22,189.0,5490.0
2018-02-28 09:35:00,189.0,189.64,189.0,189.61,3465.0,189.0,189.64,189.0,189.61,3465.0
2018-02-28 09:40:00,189.32,189.92,189.22,189.92,8143.0,189.32,189.92,189.22,189.92,8143.0
2018-02-28 09:45:00,189.63,190.71,189.24,190.71,8982.0,189.63,190.71,189.24,190.71,8982.0
2018-02-28 09:50:00,190.53,191.24,190.31,191.24,4478.0,190.53,191.24,190.31,191.24,4478.0
2018-02-28 09:55:00,191.21,191.84,190.99,191.71,4219.0,191.21,191.84,190.99,191.71,4219.0
2018-02-28 10:00:00,191.9,191.9,190.74,191.03,7624.0,191.9,191.9,190.74,191.03,7624.0
2018-02-28 10:05:00,190.77,190.97,190.58,190.6,1738.0,190.77,190.97,190.58,190.6,1738.0
2018-02-28 10:10:00,190.91,191.21,190.64,191.21,3644.0,190.91,191.21,190.64,191.21,3644.0
2018-02-28 10:15:00,191.07,191.32,190.95,191.08,4017.0,191.07,191.32,190.95,191.08,4017.0
2018-02-28 10:20:00,190.96,191.06,190.54,190.56,3385.0,190.96,191.06,190.54,190.56,3385.0
2018-02-28 10:25:00,190.43,190.64,190.16,190.62,6062.0,190.43,190.64,190.16,190.62,6062.0
2018-02-28 10:30:00,190.75,190.89,190.41,190.45,3698.0,190.75,190.89,190.41,190.45,3698.0
2018-02-28 10:35:00,190.6,191.25,190.6,191.11,2430.0,190.6,191.25,190.6,191.11,2430.0
2018-02-28 10:40:00,191.08,191.16,190.79,191.16,4414.0,191.08,191.16,190.79,191.16,4414.0
2018-02-28 10:45:00,191.16,191.28,190.83,190.84,3608.0,191.16,191.28,190.83,190.84,3608.0
2018-02-28 10:50:00,190.85,190.91,190.7,190.83,3166.0,190.85,190.91,190.7,190.83,3166.0
2018-02-28 10:55:00,190.78,190.78,190.1,190.47,1600.0,190.78,190.78,190.1,190.47,1600.0
2018-02-28 11:00:00,190.39,190.39,189.99,190.03,2002.0,190.39,190.39,189.99,190.03,2002.0
2018-02-28 11:05:00,189.9,190.38,189.9,190.06,6730.0,189.9,190.38,189.9,190.06,6730.0
2018-02-28 11:10:00,189.91,190.32,189.59,190.18,6791.0,189.91,190.32,189.59,190.18,6791.0
2018-02-28 11:15:00,190.3,190.59,190.24,190.49,4470.0,190.3,190.59,190.24,190.49,4470.0
2018-02-28 11:20:00,190.48,190.48,189.91,190.19,4979.0,190.48,190.48,189.91,190.19,4979.0
2018-02-28 11:25:00,190.09,190.45,189.96,190.41,2898.0,190.09,190.45,189.96,190.41,2898.0
2018-02-28 11:30:00,190.39,190.56,189.83,189.83,3900.0,190.39,190.56,189.83,189.83,3900.0
2018-02-28 11:35:00,189.77,189.79,189.24,189.24,2073.0,189.77,189.79,189.24,189.24,2073.0
2018-02-28 11:40:00,189.09,189.49,189.09,189.39,2091.0,189.09,189.49,189.09,189.39,2091.0
2018-02-28 11:45:00,189.53,189.73,189.09,189.51,4390.0,189.53,189.73,189.09,189.51,4390.0
2018-02-28 11:50:00,189.59,189.61,189.03,189.29,8808.0,189.59,189.61,189.03,189.29,8808.0
2018-02-28 11:55:00,189.48,189.48,189.25,189.3,1794.0,189.48,189.48,189.25,189.3,1794.0
2018-02-28 12:00:00,189.5,189.53,189.21,189.21,3300.0,189.5,189.53,189.21,189.21,3300.0
2018-02-28 12:05:00,189.23,189.23,189.06,189.1,900.0,189.23,189.23,189.06,189.1,900.0
2018-02-28 12:10:00,189.06,189.06,188.56,188.56,3000.0,189.06,189.06,188.56,188.56,3000.0
2018-02-28 12:15:00,188.62,188.62,188.4,188.49,2433.0,188.62,188.62,188.4,188.49,2433.0
2018-02-28 12:20:00,188.38,188.47,188.2,188.33,2000.0,188.38,188.47,188.2,188.33,2000.0
2018-02-28 12:25:00,188.37,188.87,188.37,188.84,2700.0,188.37,188.87,188.37,188.84,2700.0
2018-02-28 12:30:00,188.84,188.96,188.5,188.81,6816.0,188.84,188.96,188.5,188.81,6816.0
2018-02-28 12:35:00,188.73,189.02,188.73,189.02,1400.0,188.73,189.02,188.73,189.02,1400.0
2018-02-28 12:40:00,188.92,189.02,188.85,188.99,3400.0,188.92,189.02,188.85,188.99,3400.0
2018-02-28 12:45:00,188.97,189.37,188.9,189.37,4847.0,188.97,189.37,188.9,189.37,4847.0
2018-02-28 12:50:00,189.38,189.44,189.21,189.36,1400.0,189.38,189.44,189.21,189.36,1400.0
2018-02-28 12:55:00,189.33,189.38,188.93,188.93,1793.0,189.33,189.38,188.93,188.93,1793.0
2018-02-28 13:00:00,188.8,189.19,188.8,188.88,1950.0,188.8,189.19,188.8,188.88,1950.0
2018-02-28 13:05:00,189.12,189.37,189.03,189.26,2200.0,189.12,189.37,189.03,189.26,2200.0
2018-02-28 13:10:00,189.34,189.44,188.94,188.94,2400.0,189.34,189.44,188.94,188.94,2400.0
2018-02-28 13:15:00,189.13,189.24,189.02,189.19,700.0,189.13,189.24,189.02,189.19,700.0
2018-02-28 13:20:00,189.13,189.4,189.13,189.3,2907.0,189.13,189.4,189.13,189.3,2907.0
2018-02-28 13:25:00,189.42,189.47,189.09,189.42,1900.0,189.42,189.47,189.09,189.42,1900.0
2018-02-28 13:30:00,189.57,189.79,189.5,189.66,1500.0,189.57,189.79,189.5,189.66,1500.0
2018-02-28 13:35:00,189.69,190.1,189.68,190.05,2600.0,189.69,190.1,189.68,190.05,2600.0
2018-02-28 13:40:00,190.13,190.18,190.05,190.11,2272.0,190.13,190.18,190.05,190.11,2272.0
2018-02-28 13:45:00,190.05,190.25,189.94,189.95,2800.0,190.05,190.25,189.94,189.95,2800.0
2018-02-28 13:50:00,190.1,190.5,189.79,190.5,1300.0,190.1,190.5,189.79,190.5,1300.0
2018-02-28 13:55:00,190.59,191.21,190.58,191.21,3859.0,190.59,191.21,190.58,191.21,3859.0
2018-02-28 14:00:00,191.35,191.36,191.06,191.06,3135.0,191.35,191.36,191.06,191.06,3135.0
2018-02-28 14:05:00,191.29,191.29,190.8,190.98,2052.0,191.29,191.29,190.8,190.98,2052.0
2018-02-28 14:10:00,191.08,191.26,190.92,190.97,2988.0,191.08,191.26,190.92,190.97,2988.0
2018-02-28 14:15:00,190.94,191.02,190.83,190.93,1800.0,190.94,191.02,190.83,190.93,1800.0
2018-02-28 14:20:00,191.07,191.1,190.84,191.1,2655.0,191.07,191.1,190.84,191.1,2655.0
2018-02-28 14:25:00,191.06,191.27,190.87,191.17,2500.0,191.06,191.27,190.87,191.17,2500.0
2018-02-28 14:30:00,191.03,191.03,190.47,190.63,4315.0,191.03,191.03,190.47,190.63,4315.0
2018-02-28 14:35:00,190.47,190.7,190.46,190.51,2115.0,190.47,190.7,190.46,190.51,2115.0
2018-02-28 14:40:00,190.46,190.62,190.26,190.35,6834.0,190.46,190.62,190.26,190.35,6834.0
2018-02-28 14:45:00,190.47,190.5,190.33,190.34,1924.0,190.47,190.5,190.33,190.34,1924.0
2018-02-28 14:50:00,190.34,190.44,190.16,190.16,9743.0,190.34,190.44,190.16,190.16,9743.0
2018-02-28 14:55:00,190.21,190.41,190.06,190.17,4900.0,190.21,190.41,190.06,190.17,4900.0
2018-02-28 15:00:00,190.02,190.29,189.43,189.59,5626.0,190.02,190.29,189.43,189.59,5626.0
2018-02-28 15:05:00,189.72,189.95,189.53,189.53,2900.0,189.72,189.95,189.53,189.53,2900.0
2018-02-28 15:10:00,189.53,189.76,189.36,189.54,9152.0,189.53,189.76,189.36,189.54,9152.0
2018-02-28 15:15:00,189.56,189.7,189.3,189.43,3200.0,189.56,189.7,189.3,189.43,3200.0
2018-02-28 15:20:00,189.43,189.43,188.8,188.8,1276.0,189.43,189.43,188.8,188.8,1276.0
2018-02-28 15:25:00,188.81,188.88,188.64,188.84,4230.0,188.81,188.88,188.64,188.84,4230.0
2018-02-28 15:30:00,188.9,189.03,188.9,189.03,4560.0,188.9,189.03,188.9,189.03,4560.0
2018-02-28 15:35:00,189.07,189.54,188.95,189.54,5099.0,189.07,189.54,188.95,189.54,5099.0
2018-02-28 15:40:00,189.53,189.59,188.99,189.07,4820.0,189.53,189.59,188.99,189.07,4820.0
2018-02-28 15:45:00,188.98,188.99,188.39,188.54,18444.0,188.98,188.99,188.39,188.54,18444.0
2018-02-28 15:50:00,188.48,188.48,187.69,187.69,30617.0,188.48,188.48,187.69,187.69,30617.0
2018-02-28 15:55:00,187.61,187.97,187.19,187.2,42237.0,187.61,187.97,187.19,187.2,42237.0
2018-03-01 09:30:00,187.39,187.97,187.39,187.83,10149.0,187.39,187.97,187.39,187.83,10149.0
2018-03-01 09:35:00,187.56,187.57,186.5,186.78,18812.0,187.56,187.57,186.5,186.78,18812.0
2018-03-01 09:40:00,186.78,186.78,185.7,185.89,15846.0,186.78,186.78,185.7,185.89,15846.0
2018-03-01 09:45:00,185.7,186.58,185.7,186.3,6500.0,185.7,186.58,185.7,186.3,6500.0
2018-03-01 09:50:00,186.3,186.74,186.13,186.43,5329.0,186.3,186.74,186.13,186.43,5329.0
2018-03-01 09:55:00,186.33,186.42,185.62,186.42,9271.0,186.33,186.42,185.62,186.42,9271.0
2018-03-01 10:00:00,186.23,187.05,186.04,187.03,7119.0,186.23,187.05,186.04,187.03,7119.0
2018-03-01 10:05:00,187.02,187.06,186.58,186.61,5711.0,187.02,187.06,186.58,186.61,5711.0
2018-03-01 10:10:00,186.48,186.78,186.23,186.56,7257.0,186.48,186.78,186.23,186.56,7257.0
2018-03-01 10:15:00,186.57,186.91,186.24,186.7,3857.0,186.57,186.91,186.24,186.7,3857.0
2018-03-01 10:20:00,186.46,186.9,186.25,186.83,2700.0,186.46,186.9,186.25,186.83,2700.0
2018-03-01 10:25:00,186.8,186.8,186.28,186.6,1938.0,186.8,186.8,186.28,186.6,1938.0
2018-03-01 10:30:00,186.82,187.51,186.67,187.46,6130.0,186.82,187.51,186.67,187.46,6130.0
2018-03-01 10:35:00,187.53,187.95,187.18,187.18,8000.0,187.53,187.95,187.18,187.18,8000.0
2018-03-01 10:40:00,187.56,187.56,186.9,186.9,2647.0,187.56,187.56,186.9,186.9,2647.0
2018-03-01 10:45:00,187.17,187.35,186.91,187.03,2300.0,187.17,187.35,186.91,187.03,2300.0
2018-03-01 10:50:00,187.01,187.4,186.96,187.35,7982.0,187.01,187.4,186.96,187.35,7982.0
2018-03-01 10:55:00,187.53,187.54,186.77,186.84,4776.0,187.53,187.54,186.77,186.84,4776.0
2018-03-01 11:00:00,186.92,187.19,186.67,186.69,2470.0,186.92,187.19,186.67,186.69,2470.0
2018-03-01 11:05:00,187.11,187.69,187.11,187.44,3934.0,187.11,187.69,187.11,187.44,3934.0
2018-03-01 11:10:00,187.37,187.42,187.14,187.41,3800.0,187.37,187.42,187.14,187.41,3800.0
2018-03-01 11:15:00,187.52,187.98,187.4,187.86,11696.0,187.52,187.98,187.4,187.86,11696.0
2018-03-01 11:20:00,188.12,188.12,187.38,187.66,5106.0,188.12,188.12,187.38,187.66,5106.0
2018-03-01 11:25:00,187.41,187.42,187.06,187.06,2300.0,187.41,187.42,187.06,187.06,2300.0
2018-03-01 11:30:00,186.82,187.2,186.56,186.87,1500.0,186.82,187.2,186.56,186.87,1500.0
2018-03-01 11:35:00,187.33,187.56,187.01,187.15,3424.0,187.33,187.56,187.01,187.15,3424.0
2018-03-01 11:40:00,187.41,187.73,187.16,187.73,2100.0,187.41,187.73,187.16,187.73,2100.0
2018-03-01 11:45:00,187.86,188.23,187.77,188.03,2855.0,187.86,188.23,187.77,188.03,2855.0
2018-03-01 11:50:00,188.04,188.45,187.81,188.45,1600.0,188.04,188.45,187.81,188.45,1600.0
2018-03-01 11:55:00,188.4,188.42,188.23,188.31,2000.0,188.4,188.42,188.23,188.31,2000.0
2018-03-01 12:00:00,188.02,188.21,187.1,187.43,2500.0,188.02,188.21,187.1,187.43,2500.0
2018-03-01 12:05:00,187.55,187.57,186.94,187.15,856.0,187.55,187.57,186.94,187.15,856.0
2018-03-01 12:10:00,187.05,187.05,186.98,186.98,500.0,187.05,187.05,186.98,186.98,500.0
2018-03-01 12:15:00,186.93,187.09,186.5,186.93,1900.0,186.93,187.09,186.5,186.93,1900.0
2018-03-01 12:20:00,186.71,187.02,186.51,186.9,4282.0,186.71,187.02,186.51,186.9,4282.0
2018-03-01 12:25:00,186.7,186.93,185.99,185.99,5966.0,186.7,186.93,185.99,185.99,5966.0
2018-03-01 12:30:00,186.52,186.52,185.95,186.37,2199.0,186.52,186.52,185.95,186.37,2199.0
2018-03-01 12:35:00,186.48,186.73,186.23,186.43,2300.0,186.48,186.73,186.23,186.43,2300.0
2018-03-01 12:40:00,186.25,186.74,186.04,186.63,1814.0,186.25,186.74,186.04,186.63,1814.0
2018-03-01 12:45:00,186.74,186.74,186.38,186.55,318.0,186.74,186.74,186.38,186.55,318.0
2018-03-01 12:50:00,186.48,186.5,186.22,186.5,1000.0,186.48,186.5,186.22,186.5,1000.0
2018-03-01 12:55:00,186.55,186.55,186.06,186.38,1600.0,186.55,186.55,186.06,186.38,1600.0
2018-03-01 13:00:00,186.04,186.21,185.23,185.23,1100.0,186.04,186.21,185.23,185.23,1100.0
2018-03-01 13:05:00,184.9,185.41,184.87,185.41,1865.0,184.9,185.41,184.87,185.41,1865.0
2018-03-01 13:10:00,184.85,185.34,184.63,185.34,2697.0,184.85,185.34,184.63,185.34,2697.0
2018-03-01 13:15:00,185.38,185.88,185.38,185.48,2600.0,185.38,185.88,185.38,185.48,2600.0
2018-03-01 13:20:00,185.44,185.77,185.07,185.1,2198.0,185.44,185.77,185.07,185.1,2198.0
2018-03-01 13:25:00,185.34,185.72,185.31,185.32,2374.0,185.34,185.72,185.31,185.32,2374.0
2018-03-01 13:30:00,185.45,185.53,184.96,184.96,1114.0,185.45,185.53,184.96,184.96,1114.0
2018-03-01 13:35:00,184.99,185.01,184.61,184.82,9446.0,184.99,185.01,184.61,184.82,9446.0
2018-03-01 13:40:00,184.54,184.88,184.31,184.56,2112.0,184.54,184.88,184.31,184.56,2112.0
2018-03-01 13:45:00,184.44,184.46,184.06,184.21,3300.0,184.44,184.46,184.06,184.21,3300.0
2018-03-01 13:50:00,184.26,184.59,184.17,184.17,1579.0,184.26,184.59,184.17,184.17,1579.0
2018-03-01 13:55:00,183.9,183.9,183.44,183.44,3728.0,183.9,183.9,183.44,183.44,3728.0
2018-03-01 14:00:00,183.4,183.5,182.73,183.08,5898.0,183.4,183.5,182.73,183.08,5898.0
2018-03-01 14:05:00,183.11,183.35,182.71,182.84,5353.0,183.11,183.35,182.71,182.84,5353.0
2018-03-01 14:10:00,182.71,183.03,181.82,181.85,4173.0,182.71,183.03,181.82,181.85,4173.0
2018-03-01 14:15:00,181.79,182.53,181.78,182.53,6785.0,181.79,182.53,181.78,182.53,6785.0
2018-03-01 14:20:00,182.47,182.72,182.35,182.44,3082.0,182.47,182.72,182.35,182.44,3082.0
2018-03-01 14:25:00,182.43,182.79,182.12,182.73,4190.0,182.43,182.79,182.12,182.73,4190.0
2018-03-01 14:30:00,182.82,182.82,182.02,182.21,4100.0,182.82,182.82,182.02,182.21,4100.0
2018-03-01 14:35:00,182.3,182.33,181.55,181.56,6306.0,182.3,182.33,181.55,181.56,6306.0
2018-03-01 14:40:00,181.68,182.22,181.68,182.03,8863.0,181.68,182.22,181.68,182.03,8863.0
2018-03-01 14:45:00,182.0,182.46,181.81,181.81,5360.0,182.0,182.46,181.81,181.81,5360.0
2018-03-01 14:50:00,181.92,182.22,181.68,181.75,5141.0,181.92,182.22,181.68,181.75,5141.0
2018-03-01 14:55:00,181.87,182.08,181.73,181.89,2567.0,181.87,182.08,181.73,181.89,2567.0
2018-03-01 15:00:00,181.86,181.86,181.06,181.06,9607.0,181.86,181.86,181.06,181.06,9607.0
2018-03-01 15:05:00,181.14,182.09,181.12,182.09,4546.0,181.14,182.09,181.12,182.09,4546.0
2018-03-01 15:10:00,182.02,182.85,181.93,182.85,5356.0,182.02,182.85,181.93,182.85,5356.0
2018-03-01 15:15:00,182.84,183.02,182.48,182.96,7720.0,182.84,183.02,182.48,182.96,7720.0
2018-03-01 15:20:00,183.15,183.17,182.7,183.09,4149.0,183.15,183.17,182.7,183.09,4149.0
2018-03-01 15:25:00,183.0,183.24,182.88,182.89,10063.0,183.0,183.24,182.88,182.89,10063.0
2018-03-01 15:30:00,182.97,183.18,182.36,182.41,14203.0,182.97,183.18,182.36,182.41,14203.0
2018-03-01 15:35:00,182.42,182.5,181.61,182.11,12687.0,182.42,182.5,181.61,182.11,12687.0
2018-03-01 15:40:00,181.84,182.25,181.79,182.25,8360.0,181.84,182.25,181.79,182.25,8360.0
2018-03-01 15:45:00,181.99,182.3,181.87,182.16,9250.0,181.99,182.3,181.87,182.16,9250.0
2018-03-01 15:50:00,182.16,183.03,182.16,182.77,14892.0,182.16,183.03,182.16,182.77,14892.0
2018-03-01 15:55:00,182.87,182.97,182.47,182.51,32665.0,182.87,182.97,182.47,182.51,32665.0
2018-03-02 09:30:00,181.34,183.88,181.34,183.88,5444.0,181.34,183.88,181.34,183.88,5444.0
2018-03-02 09:35:00,183.87,183.97,181.48,182.03,5187.0,183.87,183.97,181.48,182.03,5187.0
2018-03-02 09:40:00,182.05,182.66,180.33,180.43,16200.0,182.05,182.66,180.33,180.43,16200.0
2018-03-02 09:45:00,181.17,182.26,181.17,182.26,8303.0,181.17,182.26,181.17,182.26,8303.0
2018-03-02 09:50:00,181.87,182.68,181.83,182.55,2300.0,181.87,182.68,181.83,182.55,2300.0
2018-03-02 09:55:00,182.79,182.79,181.59,182.25,8874.0,182.79,182.79,181.59,182.25,8874.0
2018-03-02 10:00:00,182.29,182.85,181.94,182.75,4515.0,182.29,182.85,181.94,182.75,4515.0
2018-03-02 10:05:00,182.55,182.55,181.71,182.43,5558.0,182.55,182.55,181.71,182.43,5558.0
2018-03-02 10:10:00,182.51,182.51,182.08,182.49,2600.0,182.51,182.51,182.08,182.49,2600.0
2018-03-02 10:15:00,182.47,182.57,181.8,182.4,5646.0,182.47,182.57,181.8,182.4,5646.0
2018-03-02 10:20:00,182.22,182.79,181.84,182.66,2600.0,182.22,182.79,181.84,182.66,2600.0
2018-03-02 10:25:00,182.7,183.01,182.38,182.55,5300.0,182.7,183.01,182.38,182.55,5300.0
2018-03-02 10:30:00,182.88,183.65,182.83,183.65,1765.0,182.88,183.65,182.83,183.65,1765.0
2018-03-02 10:35:00,183.69,183.78,182.99,182.99,10475.0,183.69,183.78,182.99,182.99,10475.0
2018-03-02 10:40:00,183.3,183.59,183.19,183.49,4027.0,183.3,183.59,183.19,183.49,4027.0
2018-03-02 10:45:00,183.49,183.72,183.25,183.71,5301.0,183.49,183.72,183.25,183.71,5301.0
2018-03-02 10:50:00,183.72,183.82,183.41,183.44,2799.0,183.72,183.82,183.41,183.44,2799.0
2018-03-02 10:55:00,183.66,183.79,183.14,183.47,5939.0,183.66,183.79,183.14,183.47,5939.0
2018-03-02 11:00:00,183.58,183.74,183.54,183.63,2080.0,183.58,183.74,183.54,183.63,2080.0
2018-03-02 11:05:00,183.22,183.58,182.96,183.58,2758.0,183.22,183.58,182.96,183.58,2758.0
2018-03-02 11:10:00,183.61,183.76,183.32,183.51,1700.0,183.61,183.76,183.32,183.51,1700.0
2018-03-02 11:15:00,183.55,183.58,183.28,183.36,1200.0,183.55,183.58,183.28,183.36,1200.0
2018-03-02 11:20:00,183.34,183.58,183.34,183.57,700.0,183.34,183.58,183.34,183.57,700.0
2018-03-02 11:25:00,183.9,184.13,183.9,184.08,1920.0,183.9,184.13,183.9,184.08,1920.0
2018-03-02 11:30:00,184.13,184.13,183.77,183.89,2835.0,184.13,184.13,183.77,183.89,2835.0
2018-03-02 11:35:00,183.75,184.03,183.75,184.03,1300.0,183.75,184.03,183.75,184.03,1300.0
2018-03-02 11:40:00,183.93,184.4,183.93,184.4,2020.0,183.93,184.4,183.93,184.4,2020.0
2018-03-02 11:45:00,184.28,184.56,184.28,184.52,1300.0,184.28,184.56,184.28,184.52,1300.0
2018-03-02 11:50:00,184.53,184.54,183.67,184.15,5588.0,184.53,184.54,183.67,184.15,5588.0
2018-03-02 11:55:00,184.5,184.5,184.41,184.41,250.0,184.5,184.5,184.41,184.41,250.0
2018-03-02 12:00:00,184.72,185.04,184.5,184.66,2890.0,184.72,185.04,184.5,184.66,2890.0
2018-03-02 12:05:00,184.6,184.6,184.09,184.26,2200.0,184.6,184.6,184.09,184.26,2200.0
2018-03-02 12:10:00,184.31,184.42,183.97,184.2,3096.0,184.31,184.42,183.97,184.2,3096.0
2018-03-02 12:15:00,184.1,184.11,184.1,184.11,600.0,184.1,184.11,184.1,184.11,600.0
2018-03-02 12:20:00,184.19,184.53,184.07,184.31,4102.0,184.19,184.53,184.07,184.31,4102.0
2018-03-02 12:25:00,184.49,184.77,184.34,184.4,2500.0,184.49,184.77,184.34,184.4,2500.0
2018-03-02 12:30:00,184.31,184.55,183.97,183.97,5510.0,184.31,184.55,183.97,183.97,5510.0
2018-03-02 12:35:00,184.08,184.22,183.89,183.89,3956.0,184.08,184.22,183.89,183.89,3956.0
2018-03-02 12:40:00,183.8,184.19,183.71,184.08,6874.0,183.8,184.19,183.71,184.08,6874.0
2018-03-02 12:45:00,184.18,184.26,184.12,184.15,2200.0,184.18,184.26,184.12,184.15,2200.0
2018-03-02 12:50:00,184.11,184.39,183.84,184.15,8700.0,184.11,184.39,183.84,184.15,8700.0
2018-03-02 12:55:00,184.24,184.32,184.07,184.26,7000.0,184.24,184.32,184.07,184.26,7000.0
2018-03-02 13:00:00,184.16,184.16,183.64,183.64,1000.0,184.16,184.16,183.64,183.64,1000.0
2018-03-02 13:05:00,183.64,184.16,183.64,183.88,3779.0,183.64,184.16,183.64,183.88,3779.0
2018-03-02 13:10:00,183.88,184.09,183.79,183.86,5425.0,183.88,184.09,183.79,183.86,5425.0
2018-03-02 13:15:00,184.06,184.21,183.81,183.99,5200.0,184.06,184.21,183.81,183.99,5200.0
2018-03-02 13:20:00,184.14,184.19,183.85,183.91,12500.0,184.14,184.19,183.85,183.91,12500.0
2018-03-02 13:25:00,184.09,184.09,183.51,183.65,21200.0,184.09,184.09,183.51,183.65,21200.0
2018-03-02 13:30:00,183.53,183.67,182.71,182.84,7000.0,183.53,183.67,182.71,182.84,7000.0
2018-03-02 13:35:00,182.76,182.89,182.51,182.51,3101.0,182.76,182.89,182.51,182.51,3101.0
2018-03-02 13:40:00,182.58,182.96,182.47,182.81,4633.0,182.58,182.96,182.47,182.81,4633.0
2018-03-02 13:45:00,182.99,183.62,182.99,183.12,7620.0,182.99,183.62,182.99,183.12,7620.0
2018-03-02 13:50:00,183.34,183.61,183.21,183.27,2301.0,183.34,183.61,183.21,183.27,2301.0
2018-03-02 13:55:00,183.27,183.45,182.94,183.23,2800.0,183.27,183.45,182.94,183.23,2800.0
2018-03-02 14:00:00,183.29,184.02,183.21,184.0,4368.0,183.29,184.02,183.21,184.0,4368.0
2018-03-02 14:05:00,183.94,184.17,183.88,184.03,12227.0,183.94,184.17,183.88,184.03,12227.0
2018-03-02 14:10:00,184.24,185.1,184.07,184.9,9507.0,184.24,185.1,184.07,184.9,9507.0
2018-03-02 14:15:00,185.0,185.22,184.52,184.52,3236.0,185.0,185.22,184.52,184.52,3236.0
2018-03-02 14:20:00,184.67,184.69,184.19,184.31,2200.0,184.67,184.69,184.19,184.31,2200.0
2018-03-02 14:25:00,184.44,184.89,184.41,184.41,3900.0,184.44,184.89,184.41,184.41,3900.0
2018-03-02 14:30:00,184.7,184.95,184.43,184.58,4530.0,184.7,184.95,184.43,184.58,4530.0
2018-03-02 14:35:00,184.3,184.95,184.3,184.95,4013.0,184.3,184.95,184.3,184.95,4013.0
2018-03-02 14:40:00,184.92,185.18,184.47,185.12,3800.0,184.92,185.18,184.47,185.12,3800.0
2018-03-02 14:45:00,185.03,185.07,184.77,184.9,1900.0,185.03,185.07,184.77,184.9,1900.0
2018-03-02 14:50:00,185.01,185.45,185.01,185.29,4706.0,185.01,185.45,185.01,185.29,4706.0
2018-03-02 14:55:00,185.29,185.29,184.84,184.84,2788.0,185.29,185.29,184.84,184.84,2788.0
2018-03-02 15:00:00,184.81,184.99,184.39,184.99,4235.0,184.81,184.99,184.39,184.99,4235.0
2018-03-02 15:05:00,184.8,185.06,184.41,185.06,5400.0,184.8,185.06,184.41,185.06,5400.0
2018-03-02 15:10:00,184.92,184.92,184.47,184.7,3440.0,184.92,184.92,184.47,184.7,3440.0
2018-03-02 15:15:00,184.64,184.95,184.41,184.91,4400.0,184.64,184.95,184.41,184.91,4400.0
2018-03-02 15:20:00,184.95,185.04,184.74,184.9,2100.0,184.95,185.04,184.74,184.9,2100.0
2018-03-02 15:25:00,184.91,185.22,184.91,185.21,2500.0,184.91,185.22,184.91,185.21,2500.0
2018-03-02 15:30:00,185.04,185.37,184.93,185.36,4295.0,185.04,185.37,184.93,185.36,4295.0
2018-03-02 15:35:00,185.28,185.33,185.06,185.33,2307.0,185.28,185.33,185.06,185.33,2307.0
2018-03-02 15:40:00,185.49,185.96,185.44,185.96,2900.0,185.49,185.96,185.44,185.96,2900.0
2018-03-02 15:45:00,185.92,185.92,185.15,185.4,4008.0,185.92,185.92,185.15,185.4,4008.0
2018-03-02 15:50:00,185.48,185.99,185.48,185.94,7912.0,185.48,185.99,185.48,185.94,7912.0
2018-03-02 15:55:00,185.94,186.12,185.65,185.76,22398.0,185.94,186.12,185.65,185.76,22398.0
2018-03-05 09:30:00,184.37,184.94,183.39,183.8,7057.0,184.37,184.94,183.39,183.8,7057.0
2018-03-05 09:35:00,183.83,186.78,183.83,186.78,5464.0,183.83,186.78,183.83,186.78,5464.0
2018-03-05 09:40:00,186.3,187.35,186.17,187.33,5128.0,186.3,187.35,186.17,187.33,5128.0
2018-03-05 09:45:00,187.48,187.49,185.76,185.81,8490.0,187.48,187.49,185.76,185.81,8490.0
2018-03-05 09:50:00,185.6,186.79,185.6,186.63,3900.0,185.6,186.79,185.6,186.63,3900.0
2018-03-05 09:55:00,186.64,186.64,185.69,186.05,2300.0,186.64,186.64,185.69,186.05,2300.0
2018-03-05 10:00:00,186.24,186.29,185.59,185.69,1823.0,186.24,186.29,185.59,185.69,1823.0
2018-03-05 10:05:00,185.6,185.95,185.39,185.72,2927.0,185.6,185.95,185.39,185.72,2927.0
2018-03-05 10:10:00,185.57,185.7,185.1,185.52,1920.0,185.57,185.7,185.1,185.52,1920.0
2018-03-05 10:15:00,185.65,185.81,184.87,184.99,2100.0,185.65,185.81,184.87,184.99,2100.0
2018-03-05 10:20:00,185.39,185.43,185.11,185.32,1699.0,185.39,185.43,185.11,185.32,1699.0
2018-03-05 10:25:00,185.32,185.32,185.16,185.31,1681.0,185.32,185.32,185.16,185.31,1681.0
2018-03-05 10:30:00,185.51,185.56,185.3,185.3,3138.0,185.51,185.56,185.3,185.3,3138.0
2018-03-05 10:35:00,185.33,185.84,185.31,185.84,4500.0,185.33,185.84,185.31,185.84,4500.0
2018-03-05 10:40:00,185.94,186.07,185.73,185.85,3206.0,185.94,186.07,185.73,185.85,3206.0
2018-03-05 10:45:00,185.7,185.77,185.31,185.52,2275.0,185.7,185.77,185.31,185.52,2275.0
2018-03-05 10:50:00,185.54,185.94,185.45,185.78,2277.0,185.54,185.94,185.45,185.78,2277.0
2018-03-05 10:55:00,185.94,186.7,185.94,186.7,2090.0,185.94,186.7,185.94,186.7,2090.0
2018-03-05 11:00:00,186.57,187.0,186.42,187.0,4457.0,186.57,187.0,186.42,187.0,4457.0
2018-03-05 11:05:00,186.83,187.33,186.69,187.2,1402.0,186.83,187.33,186.69,187.2,1402.0
2018-03-05 11:10:00,187.21,187.48,186.82,186.82,6835.0,187.21,187.48,186.82,186.82,6835.0
2018-03-05 11:15:00,186.99,187.08,186.43,187.08,4100.0,186.99,187.08,186.43,187.08,4100.0
2018-03-05 11:20:00,187.3,187.88,187.25,187.8,3909.0,187.3,187.88,187.25,187.8,3909.0
2018-03-05 11:25:00,187.73,188.12,187.71,188.04,5110.0,187.73,188.12,187.71,188.04,5110.0
2018-03-05 11:30:00,188.08,188.21,187.87,188.09,4711.0,188.08,188.21,187.87,188.09,4711.0
2018-03-05 11:35:00,188.02,188.93,187.86,188.93,12224.0,188.02,188.93,187.86,188.93,12224.0
2018-03-05 11:40:00,188.84,189.16,188.66,188.95,4411.0,188.84,189.16,188.66,188.95,4411.0
2018-03-05 11:45:00,189.25,189.29,188.84,189.07,7405.0,189.25,189.29,188.84,189.07,7405.0
2018-03-05 11:50:00,189.05,189.29,188.83,188.99,2503.0,189.05,189.29,188.83,188.99,2503.0
2018-03-05 11:55:00,188.91,189.09,188.6,188.86,2800.0,188.91,189.09,188.6,188.86,2800.0
2018-03-05 12:00:00,189.06,189.55,188.97,189.24,3315.0,189.06,189.55,188.97,189.24,3315.0
2018-03-05 12:05:00,189.25,189.41,189.07,189.23,2701.0,189.25,189.41,189.07,189.23,2701.0
2018-03-05 12:10:00,189.27,189.53,188.97,188.97,2500.0,189.27,189.53,188.97,188.97,2500.0
2018-03-05 12:15:00,188.97,189.17,188.96,189.1,1077.0,188.97,189.17,188.96,189.1,1077.0
2018-03-05 12:20:00,188.86,189.09,188.74,189.07,3966.0,188.86,189.09,188.74,189.07,3966.0
2018-03-05 12:25:00,188.97,189.44,188.87,189.44,15921.0,188.97,189.44,188.87,189.44,15921.0
2018-03-05 12:30:00,189.42,189.42,188.78,188.92,3041.0,189.42,189.42,188.78,188.92,3041.0
2018-03-05 12:35:00,189.17,189.27,189.0,189.04,1787.0,189.17,189.27,189.0,189.04,1787.0
2018-03-05 12:40:00,189.09,189.26,188.89,189.09,1100.0,189.09,189.26,188.89,189.09,1100.0
2018-03-05 12:45:00,189.09,189.44,189.06,189.27,1284.0,189.09,189.44,189.06,189.27,1284.0
2018-03-05 12:50:00,189.1,189.75,189.09,189.75,4555.0,189.1,189.75,189.09,189.75,4555.0
2018-03-05 12:55:00,189.63,189.86,189.62,189.85,1500.0,189.63,189.86,189.62,189.85,1500.0
2018-03-05 13:00:00,189.71,190.2,189.69,190.0,7569.0,189.71,190.2,189.69,190.0,7569.0
2018-03-05 13:05:00,189.95,190.14,189.71,190.13,5001.0,189.95,190.14,189.71,190.13,5001.0
2018-03-05 13:10:00,190.21,190.4,190.13,190.21,4800.0,190.21,190.4,190.13,190.21,4800.0
2018-03-05 13:15:00,190.32,190.47,190.12,190.3,6841.0,190.32,190.47,190.12,190.3,6841.0
2018-03-05 13:20:00,190.43,190.62,190.4,190.45,4050.0,190.43,190.62,190.4,190.45,4050.0
2018-03-05 13:25:00,190.5,190.51,190.22,190.36,6000.0,190.5,190.51,190.22,190.36,6000.0
2018-03-05 13:30:00,190.45,190.75,190.45,190.69,6250.0,190.45,190.75,190.45,190.69,6250.0
2018-03-05 13:35:00,190.66,190.91,190.44,190.78,5511.0,190.66,190.91,190.44,190.78,5511.0
2018-03-05 13:40:00,190.56,190.7,190.08,190.08,4107.0,190.56,190.7,190.08,190.08,4107.0
2018-03-05 13:45:00,190.22,190.32,189.63,189.96,2768.0,190.22,190.32,189.63,189.96,2768.0
2018-03-05 13:50:00,189.87,190.25,189.87,189.95,2394.0,189.87,190.25,189.87,189.95,2394.0
2018-03-05 13:55:00,190.08,190.35,190.06,190.25,2459.0,190.08,190.35,190.06,190.25,2459.0
2018-03-05 14:00:00,190.36,190.44,190.0,190.38,7419.0,190.36,190.44,190.0,190.38,7419.0
2018-03-05 14:05:00,190.3,190.37,190.06,190.37,3293.0,190.3,190.37,190.06,190.37,3293.0
2018-03-05 14:10:00,190.35,190.35,188.98,188.98,11198.0,190.35,190.35,188.98,188.98,11198.0
2018-03-05 14:15:00,188.95,189.71,188.95,189.25,6303.0,188.95,189.71,188.95,189.25,6303.0
2018-03-05 14:20:00,189.23,189.63,189.12,189.25,8922.0,189.23,189.63,189.12,189.25,8922.0
2018-03-05 14:25:00,189.24,189.57,189.1,189.24,4035.0,189.24,189.57,189.1,189.24,4035.0
2018-03-05 14:30:00,189.22,189.82,189.11,189.55,8580.0,189.22,189.82,189.11,189.55,8580.0
2018-03-05 14:35:00,189.6,190.33,189.44,190.33,5866.0,189.6,190.33,189.44,190.33,5866.0
2018-03-05 14:40:00,190.28,190.75,190.17,190.75,2506.0,190.28,190.75,190.17,190.75,2506.0
2018-03-05 14:45:00,190.74,190.78,190.59,190.77,2000.0,190.74,190.78,190.59,190.77,2000.0
2018-03-05 14:50:00,190.64,190.71,190.16,190.37,17776.0,190.64,190.71,190.16,190.37,17776.0
2018-03-05 14:55:00,190.42,190.77,190.42,190.76,3524.0,190.42,190.77,190.42,190.76,3524.0
2018-03-05 15:00:00,190.72,190.92,190.71,190.92,3250.0,190.72,190.92,190.71,190.92,3250.0
2018-03-05 15:05:00,191.05,191.06,190.83,190.83,3250.0,191.05,191.06,190.83,190.83,3250.0
2018-03-05 15:10:00,190.92,190.97,190.68,190.73,2700.0,190.92,190.97,190.68,190.73,2700.0
2018-03-05 15:15:00,190.73,190.93,190.73,190.86,5883.0,190.73,190.93,190.73,190.86,5883.0
2018-03-05 15:20:00,190.91,190.91,190.53,190.65,5069.0,190.91,190.91,190.53,190.65,5069.0
2018-03-05 15:25:00,190.66,190.72,190.47,190.63,8548.0,190.66,190.72,190.47,190.63,8548.0
2018-03-05 15:30:00,190.59,191.08,190.43,190.9,3696.0,190.59,191.08,190.43,190.9,3696.0
2018-03-05 15:35:00,190.97,191.32,190.94,191.32,3700.0,190.97,191.32,190.94,191.32,3700.0
2018-03-05 15:40:00,191.32,191.39,191.13,191.22,9274.0,191.32,191.39,191.13,191.22,9274.0
2018-03-05 15:45:00,191.15,191.3,191.01,191.12,10765.0,191.15,191.3,191.01,191.12,10765.0
2018-03-05 15:50:00,191.15,191.54,191.11,191.48,25989.0,191.15,191.54,191.11,191.48,25989.0
2018-03-05 15:55:00,191.48,191.63,191.0,191.13,39060.0,191.48,191.63,191.0,191.13,39060.0
2018-03-06 09:30:00,191.14,191.94,189.6,190.27,18061.0,191.14,191.94,189.6,190.27,18061.0
2018-03-06 09:35:00,189.55,189.82,188.78,189.58,7073.0,189.55,189.82,188.78,189.58,7073.0
2018-03-06 09:40:00,189.34,190.43,189.34,190.39,11200.0,189.34,190.43,189.34,190.39,11200.0
2018-03-06 09:45:00,190.5,190.85,190.13,190.73,10749.0,190.5,190.85,190.13,190.73,10749.0
2018-03-06 09:50:00,190.79,190.79,190.42,190.78,2850.0,190.79,190.79,190.42,190.78,2850.0
2018-03-06 09:55:00,190.72,191.14,190.71,190.92,5400.0,190.72,191.14,190.71,190.92,5400.0
2018-03-06 10:00:00,191.05,191.05,190.3,190.36,12025.0,191.05,191.05,190.3,190.36,12025.0
2018-03-06 10:05:00,190.23,190.51,189.84,189.84,2900.0,190.23,190.51,189.84,189.84,2900.0
2018-03-06 10:10:00,189.9,189.97,189.54,189.62,1845.0,189.9,189.97,189.54,189.62,1845.0
2018-03-06 10:15:00,189.56,189.69,189.3,189.69,6543.0,189.56,189.69,189.3,189.69,6543.0
2018-03-06 10:20:00,189.63,189.83,189.35,189.83,3674.0,189.63,189.83,189.35,189.83,3674.0
2018-03-06 10:25:00,189.97,190.14,189.87,190.1,5627.0,189.97,190.14,189.87,190.1,5627.0
2018-03-06 10:30:00,189.83,190.07,189.43,189.44,2417.0,189.83,190.07,189.43,189.44,2417.0
2018-03-06 10:35:00,189.32,189.37,189.0,189.25,4832.0,189.32,189.37,189.0,189.25,4832.0
2018-03-06 10:40:00,189.34,189.34,188.65,188.93,4476.0,189.34,189.34,188.65,188.93,4476.0
2018-03-06 10:45:00,188.85,188.85,188.04,188.11,5954.0,188.85,188.85,188.04,188.11,5954.0
2018-03-06 10:50:00,188.21,188.56,187.76,187.83,5615.0,188.21,188.56,187.76,187.83,5615.0
2018-03-06 10:55:00,187.99,188.47,187.77,187.95,4661.0,187.99,188.47,187.77,187.95,4661.0
2018-03-06 11:00:00,187.93,188.13,187.65,187.65,2962.0,187.93,188.13,187.65,187.65,2962.0
2018-03-06 11:05:00,187.84,188.1,187.79,187.8,4339.0,187.84,188.1,187.79,187.8,4339.0
2018-03-06 11:10:00,187.83,188.16,187.68,187.97,2370.0,187.83,188.16,187.68,187.97,2370.0
2018-03-06 11:15:00,188.32,188.4,187.86,188.4,6700.0,188.32,188.4,187.86,188.4,6700.0
2018-03-06 11:20:00,188.34,189.68,188.33,189.68,23245.0,188.34,189.68,188.33,189.68,23245.0
2018-03-06 11:25:00,189.61,189.86,189.21,189.21,18403.0,189.61,189.86,189.21,189.21,18403.0
2018-03-06 11:30:00,189.36,189.79,189.32,189.42,1900.0,189.36,189.79,189.32,189.42,1900.0
2018-03-06 11:35:00,189.41,189.58,189.28,189.28,4836.0,189.41,189.58,189.28,189.28,4836.0
2018-03-06 11:40:00,189.25,189.9,189.25,189.5,4512.0,189.25,189.9,189.25,189.5,4512.0
2018-03-06 11:45:00,189.5,189.58,189.23,189.44,6451.0,189.5,189.58,189.23,189.44,6451.0
2018-03-06 11:50:00,189.37,189.59,189.29,189.59,8196.0,189.37,189.59,189.29,189.59,8196.0
2018-03-06 11:55:00,189.46,189.59,189.35,189.58,3716.0,189.46,189.59,189.35,189.58,3716.0
2018-03-06 12:00:00,189.6,189.6,189.23,189.38,4910.0,189.6,189.6,189.23,189.38,4910.0
2018-03-06 12:05:00,189.41,189.55,189.36,189.45,7080.0,189.41,189.55,189.36,189.45,7080.0
2018-03-06 12:10:00,189.47,189.57,189.41,189.44,4632.0,189.47,189.57,189.41,189.44,4632.0
2018-03-06 12:15:00,189.43,189.78,189.31,189.49,5033.0,189.43,189.78,189.31,189.49,5033.0
2018-03-06 12:20:00,189.46,189.6,189.3,189.47,6470.0,189.46,189.6,189.3,189.47,6470.0
2018-03-06 12:25:00,189.44,189.5,189.28,189.37,7360.0,189.44,189.5,189.28,189.37,7360.0
2018-03-06 12:30:00,189.4,189.7,189.39,189.7,3200.0,189.4,189.7,189.39,189.7,3200.0
2018-03-06 12:35:00,189.69,189.97,189.65,189.88,1500.0,189.69,189.97,189.65,189.88,1500.0
2018-03-06 12:40:00,189.93,189.94,189.72,189.72,2570.0,189.93,189.94,189.72,189.72,2570.0
2018-03-06 12:45:00,189.83,189.83,189.47,189.58,2192.0,189.83,189.83,189.47,189.58,2192.0
2018-03-06 12:50:00,189.5,189.63,189.43,189.45,2600.0,189.5,189.63,189.43,189.45,2600.0
2018-03-06 12:55:00,189.45,189.99,189.43,189.99,2901.0,189.45,189.99,189.43,189.99,2901.0
2018-03-06 13:00:00,189.93,190.23,189.93,189.97,1674.0,189.93,190.23,189.93,189.97,1674.0
2018-03-06 13:05:00,190.0,190.1,189.62,189.62,4091.0,190.0,190.1,189.62,189.62,4091.0
2018-03-06 13:10:00,189.71,189.78,189.57,189.57,3700.0,189.71,189.78,189.57,189.57,3700.0
2018-03-06 13:15:00,189.52,189.75,189.37,189.67,4912.0,189.52,189.75,189.37,189.67,4912.0
2018-03-06 13:20:00,189.6,189.9,189.49,189.88,10005.0,189.6,189.9,189.49,189.88,10005.0
2018-03-06 13:25:00,189.84,190.19,189.72,190.12,5339.0,189.84,190.19,189.72,190.12,5339.0
2018-03-06 13:30:00,190.26,190.26,189.94,189.94,3899.0,190.26,190.26,189.94,189.94,3899.0
2018-03-06 13:35:00,189.99,190.32,189.96,190.32,5096.0,189.99,190.32,189.96,190.32,5096.0
2018-03-06 13:40:00,190.32,190.35,190.15,190.35,1200.0,190.32,190.35,190.15,190.35,1200.0
2018-03-06 13:45:00,190.12,190.13,189.96,189.99,4500.0,190.12,190.13,189.96,189.99,4500.0
2018-03-06 13:50:00,189.94,190.1,189.84,189.84,3590.0,189.94,190.1,189.84,189.84,3590.0
2018-03-06 13:55:00,189.83,189.89,189.36,189.44,4300.0,189.83,189.89,189.36,189.44,4300.0
2018-03-06 14:00:00,189.52,189.52,189.32,189.4,2615.0,189.52,189.52,189.32,189.4,2615.0
2018-03-06 14:05:00,189.29,189.42,189.1,189.4,2434.0,189.29,189.42,189.1,189.4,2434.0
2018-03-06 14:10:00,189.25,189.39,189.11,189.22,3728.0,189.25,189.39,189.11,189.22,3728.0
2018-03-06 14:15:00,189.28,189.31,189.16,189.31,1865.0,189.28,189.31,189.16,189.31,1865.0
2018-03-06 14:20:00,189.25,189.27,189.13,189.13,3200.0,189.25,189.27,189.13,189.13,3200.0
2018-03-06 14:25:00,189.21,189.21,188.94,188.95,2500.0,189.21,189.21,188.94,188.95,2500.0
2018-03-06 14:30:00,188.94,189.17,188.94,189.11,3700.0,188.94,189.17,188.94,189.11,3700.0
2018-03-06 14:35:00,189.11,189.64,189.11,189.64,1900.0,189.11,189.64,189.11,189.64,1900.0
2018-03-06 14:40:00,189.85,190.11,189.75,189.84,2900.0,189.85,190.11,189.75,189.84,2900.0
2018-03-06 14:45:00,189.96,190.35,189.86,190.35,1501.0,189.96,190.35,189.86,190.35,1501.0
2018-03-06 14:50:00,190.27,190.27,189.79,189.79,2470.0,190.27,190.27,189.79,189.79,2470.0
2018-03-06 14:55:00,189.81,189.84,189.75,189.81,2119.0,189.81,189.84,189.75,189.81,2119.0
2018-03-06 15:00:00,189.77,189.87,189.53,189.67,3982.0,189.77,189.87,189.53,189.67,3982.0
2018-03-06 15:05:00,189.61,189.62,189.53,189.54,1800.0,189.61,189.62,189.53,189.54,1800.0
2018-03-06 15:10:00,189.55,189.66,189.53,189.62,4708.0,189.55,189.66,189.53,189.62,4708.0
2018-03-06 15:15:00,189.54,190.06,189.54,189.9,6000.0,189.54,190.06,189.54,189.9,6000.0
2018-03-06 15:20:00,189.95,190.04,189.82,189.9,5047.0,189.95,190.04,189.82,189.9,5047.0
2018-03-06 15:25:00,189.87,190.42,189.82,190.28,5000.0,189.87,190.42,189.82,190.28,5000.0
2018-03-06 15:30:00,190.34,190.6,190.34,190.52,4601.0,190.34,190.6,190.34,190.52,4601.0
2018-03-06 15:35:00,190.5,190.71,190.17,190.17,10519.0,190.5,190.71,190.17,190.17,10519.0
2018-03-06 15:40:00,190.12,190.25,189.96,190.05,5400.0,190.12,190.25,189.96,190.05,5400.0
2018-03-06 15:45:00,189.96,190.12,189.66,189.87,7040.0,189.96,190.12,189.66,189.87,7040.0
2018-03-06 15:50:00,190.31,190.65,190.17,190.39,18643.0,190.31,190.65,190.17,190.39,18643.0
2018-03-06 15:55:00,190.39,190.6,190.3,190.51,23342.0,190.39,190.6,190.3,190.51,23342.0
2018-03-07 09:30:00,189.64,189.91,184.53,189.83,5608.0,189.64,189.91,184.53,189.83,5608.0
2018-03-07 09:35:00,190.6,190.6,189.82,189.84,3100.0,190.6,190.6,189.82,189.84,3100.0
2018-03-07 09:40:00,190.16,190.74,190.16,190.46,1650.0,190.16,190.74,190.16,190.46,1650.0
2018-03-07 09:45:00,190.25,190.5,189.96,190.17,2200.0,190.25,190.5,189.96,190.17,2200.0
2018-03-07 09:50:00,190.28,190.61,190.23,190.23,2243.0,190.28,190.61,190.23,190.23,2243.0
2018-03-07 09:55:00,190.45,191.03,190.44,191.0,2808.0,190.45,191.03,190.44,191.0,2808.0
2018-03-07 10:00:00,190.95,191.44,190.84,191.44,1100.0,190.95,191.44,190.84,191.44,1100.0
2018-03-07 10:05:00,191.45,191.45,191.1,191.1,1500.0,191.45,191.45,191.1,191.1,1500.0
2018-03-07 10:10:00,191.28,191.29,190.91,191.03,2497.0,191.28,191.29,190.91,191.03,2497.0
2018-03-07 10:15:00,191.31,191.78,191.31,191.68,1500.0,191.31,191.78,191.31,191.68,1500.0
2018-03-07 10:20:00,191.8,192.33,191.8,192.33,2170.0,191.8,192.33,191.8,192.33,2170.0
2018-03-07 10:25:00,192.33,192.33,192.05,192.05,5220.0,192.33,192.33,192.05,192.05,5220.0
2018-03-07 10:30:00,192.01,192.16,191.62,191.98,14312.0,192.01,192.16,191.62,191.98,14312.0
2018-03-07 10:35:00,191.99,191.99,191.58,191.75,5781.0,191.99,191.99,191.58,191.75,5781.0
2018-03-07 10:40:00,191.87,192.26,191.86,191.91,9623.0,191.87,192.26,191.86,191.91,9623.0
2018-03-07 10:45:00,191.88,191.98,191.87,191.91,2400.0,191.88,191.98,191.87,191.91,2400.0
2018-03-07 10:50:00,191.97,192.12,191.95,192.1,1847.0,191.97,192.12,191.95,192.1,1847.0
2018-03-07 10:55:00,192.14,192.27,192.02,192.25,2664.0,192.14,192.27,192.02,192.25,2664.0
2018-03-07 11:00:00,192.16,192.24,192.01,192.14,6848.0,192.16,192.24,192.01,192.14,6848.0
2018-03-07 11:05:00,192.1,192.29,192.07,192.12,2301.0,192.1,192.29,192.07,192.12,2301.0
2018-03-07 11:10:00,192.26,192.76,192.26,192.76,1300.0,192.26,192.76,192.26,192.76,1300.0
2018-03-07 11:15:00,192.86,192.88,192.63,192.63,2763.0,192.86,192.88,192.63,192.63,2763.0
2018-03-07 11:20:00,192.46,192.57,192.3,192.57,1975.0,192.46,192.57,192.3,192.57,1975.0
2018-03-07 11:25:00,192.48,192.55,192.33,192.55,3286.0,192.48,192.55,192.33,192.55,3286.0
2018-03-07 11:30:00,192.66,192.66,192.43,192.61,1300.0,192.66,192.66,192.43,192.61,1300.0
2018-03-07 11:35:00,192.56,193.2,192.55,193.2,689.0,192.56,193.2,192.55,193.2,689.0
2018-03-07 11:40:00,193.21,193.3,192.97,193.22,2300.0,193.21,193.3,192.97,193.22,2300.0
2018-03-07 11:45:00,193.04,193.14,193.03,193.03,484.0,193.04,193.14,193.03,193.03,484.0
2018-03-07 11:50:00,192.98,193.06,192.45,192.65,1400.0,192.98,193.06,192.45,192.65,1400.0
2018-03-07 11:55:00,192.5,192.65,192.24,192.24,1800.0,192.5,192.65,192.24,192.24,1800.0
2018-03-07 12:00:00,192.14,192.25,191.9,192.1,2152.0,192.14,192.25,191.9,192.1,2152.0
2018-03-07 12:05:00,191.9,192.25,191.9,192.24,1600.0,191.9,192.25,191.9,192.24,1600.0
2018-03-07 12:10:00,192.11,192.11,191.76,191.89,1047.0,192.11,192.11,191.76,191.89,1047.0
2018-03-07 12:15:00,191.86,192.14,191.7,192.14,3691.0,191.86,192.14,191.7,192.14,3691.0
2018-03-07 12:20:00,192.07,192.14,191.85,191.85,1100.0,192.07,192.14,191.85,191.85,1100.0
2018-03-07 12:25:00,191.98,192.38,191.98,192.38,500.0,191.98,192.38,191.98,192.38,500.0
2018-03-07 12:30:00,192.51,192.56,192.48,192.49,400.0,192.51,192.56,192.48,192.49,400.0
2018-03-07 12:35:00,192.61,192.76,192.33,192.46,2895.0,192.61,192.76,192.33,192.46,2895.0
2018-03-07 12:40:00,192.39,192.71,192.21,192.71,3435.0,192.39,192.71,192.21,192.71,3435.0
2018-03-07 12:45:00,192.85,193.42,192.82,193.18,1589.0,192.85,193.42,192.82,193.18,1589.0
2018-03-07 12:50:00,193.05,193.05,193.05,193.05,200.0,193.05,193.05,193.05,193.05,200.0
2018-03-07 12:55:00,193.09,193.42,193.09,193.39,1100.0,193.09,193.42,193.09,193.39,1100.0
2018-03-07 13:00:00,193.2,193.2,192.69,192.69,1100.0,193.2,193.2,192.69,192.69,1100.0
2018-03-07 13:05:00,192.65,192.75,192.28,192.75,6938.0,192.65,192.75,192.28,192.75,6938.0
2018-03-07 13:10:00,192.61,192.76,192.52,192.76,1000.0,192.61,192.76,192.52,192.76,1000.0
2018-03-07 13:15:00,192.83,192.93,192.59,192.93,1200.0,192.83,192.93,192.59,192.93,1200.0
2018-03-07 13:20:00,192.96,193.21,192.9,193.21,1775.0,192.96,193.21,192.9,193.21,1775.0
2018-03-07 13:25:00,193.3,193.58,193.22,193.58,2307.0,193.3,193.58,193.22,193.58,2307.0
2018-03-07 13:30:00,193.66,193.66,193.31,193.41,3267.0,193.66,193.66,193.31,193.41,3267.0
2018-03-07 13:35:00,193.44,193.56,193.43,193.56,600.0,193.44,193.56,193.43,193.56,600.0
2018-03-07 13:40:00,193.46,193.56,193.15,193.18,3200.0,193.46,193.56,193.15,193.18,3200.0
2018-03-07 13:45:00,193.21,193.41,193.21,193.41,1682.0,193.21,193.41,193.21,193.41,1682.0
2018-03-07 13:50:00,193.51,193.51,193.51,193.51,200.0,193.51,193.51,193.51,193.51,200.0
2018-03-07 13:55:00,193.5,193.65,193.5,193.62,600.0,193.5,193.65,193.5,193.62,600.0
2018-03-07 14:00:00,193.42,193.66,193.16,193.52,5316.0,193.42,193.66,193.16,193.52,5316.0
2018-03-07 14:05:00,193.34,193.47,193.24,193.47,1700.0,193.34,193.47,193.24,193.47,1700.0
2018-03-07 14:10:00,193.64,194.14,193.59,194.02,5216.0,193.64,194.14,193.59,194.02,5216.0
2018-03-07 14:15:00,194.05,194.29,194.04,194.18,2889.0,194.05,194.29,194.04,194.18,2889.0
2018-03-07 14:20:00,194.34,194.52,194.25,194.43,1367.0,194.34,194.52,194.25,194.43,1367.0
2018-03-07 14:25:00,194.45,194.56,194.28,194.41,4400.0,194.45,194.56,194.28,194.41,4400.0
2018-03-07 14:30:00,194.33,194.69,194.32,194.69,2743.0,194.33,194.69,194.32,194.69,2743.0
2018-03-07 14:35:00,194.65,194.93,194.63,194.8,7728.0,194.65,194.93,194.63,194.8,7728.0
2018-03-07 14:40:00,194.68,194.77,194.55,194.6,3137.0,194.68,194.77,194.55,194.6,3137.0
2018-03-07 14:45:00,194.53,194.81,194.49,194.75,7477.0,194.53,194.81,194.49,194.75,7477.0
2018-03-07 14:50:00,194.7,194.72,194.1,194.2,13626.0,194.7,194.72,194.1,194.2,13626.0
2018-03-07 14:55:00,194.24,194.32,193.87,193.87,7654.0,194.24,194.32,193.87,193.87,7654.0
2018-03-07 15:00:00,194.02,194.3,193.9,194.23,5620.0,194.02,194.3,193.9,194.23,5620.0
2018-03-07 15:05:00,194.32,194.43,194.15,194.23,2800.0,194.32,194.43,194.15,194.23,2800.0
2018-03-07 15:10:00,194.17,194.36,193.92,193.92,2447.0,194.17,194.36,193.92,193.92,2447.0
2018-03-07 15:15:00,193.83,193.83,193.76,193.76,1300.0,193.83,193.83,193.76,193.76,1300.0
2018-03-07 15:20:00,193.71,193.79,193.55,193.79,3950.0,193.71,193.79,193.55,193.79,3950.0
2018-03-07 15:25:00,193.73,193.86,193.48,193.61,4750.0,193.73,193.86,193.48,193.61,4750.0
2018-03-07 15:30:00,193.62,194.19,193.61,194.19,5716.0,193.62,194.19,193.61,194.19,5716.0
2018-03-07 15:35:00,194.05,194.14,193.87,194.0,2900.0,194.05,194.14,193.87,194.0,2900.0
2018-03-07 15:40:00,194.02,194.26,193.97,194.03,6059.0,194.02,194.26,193.97,194.03,6059.0
2018-03-07 15:45:00,194.03,194.19,193.89,194.06,9216.0,194.03,194.19,193.89,194.06,9216.0
2018-03-07 15:50:00,194.13,194.29,193.89,194.02,16803.0,194.13,194.29,193.89,194.02,16803.0
2018-03-07 15:55:00,194.01,194.46,194.01,194.42,30958.0,194.01,194.46,194.01,194.42,30958.0
2018-03-08 09:30:00,195.0,195.0,193.67,193.67,3052.0,195.0,195.0,193.67,193.67,3052.0
2018-03-08 09:35:00,194.83,195.45,194.43,195.28,6450.0,194.83,195.45,194.43,195.28,6450.0
2018-03-08 09:40:00,195.07,195.27,194.71,194.9,1950.0,195.07,195.27,194.71,194.9,1950.0
2018-03-08 09:45:00,194.65,195.19,194.65,195.19,1500.0,194.65,195.19,194.65,195.19,1500.0
2018-03-08 09:50:00,195.24,195.7,195.19,195.7,3540.0,195.24,195.7,195.19,195.7,3540.0
2018-03-08 09:55:00,195.46,196.34,195.46,196.15,16395.0,195.46,196.34,195.46,196.15,16395.0
2018-03-08 10:00:00,196.02,196.91,196.01,196.66,10200.0,196.02,196.91,196.01,196.66,10200.0
2018-03-08 10:05:00,196.69,197.34,196.69,197.33,6835.0,196.69,197.34,196.69,197.33,6835.0
2018-03-08 10:10:00,197.56,197.98,197.37,197.98,5535.0,197.56,197.98,197.37,197.98,5535.0
2018-03-08 10:15:00,197.84,198.01,197.35,197.8,12971.0,197.84,198.01,197.35,197.8,12971.0
2018-03-08 10:20:00,197.8,198.63,197.03,197.28,27131.0,197.8,198.63,197.03,197.28,27131.0
2018-03-08 10:25:00,197.1,197.74,196.95,197.01,13604.0,197.1,197.74,196.95,197.01,13604.0
2018-03-08 10:30:00,196.83,197.3,195.95,195.95,4700.0,196.83,197.3,195.95,195.95,4700.0
2018-03-08 10:35:00,196.22,196.52,195.76,195.89,19461.0,196.22,196.52,195.76,195.89,19461.0
2018-03-08 10:40:00,195.92,196.55,195.92,196.44,3525.0,195.92,196.55,195.92,196.44,3525.0
2018-03-08 10:45:00,196.49,196.64,196.29,196.3,8791.0,196.49,196.64,196.29,196.3,8791.0
2018-03-08 10:50:00,196.21,196.32,195.95,195.95,2212.0,196.21,196.32,195.95,195.95,2212.0
2018-03-08 10:55:00,196.01,196.15,195.85,195.86,2149.0,196.01,196.15,195.85,195.86,2149.0
2018-03-08 11:00:00,195.89,196.21,195.88,196.21,1000.0,195.89,196.21,195.88,196.21,1000.0
2018-03-08 11:05:00,196.08,196.37,196.08,196.36,660.0,196.08,196.37,196.08,196.36,660.0
2018-03-08 11:10:00,196.4,197.09,196.4,196.95,2600.0,196.4,197.09,196.4,196.95,2600.0
2018-03-08 11:15:00,197.09,197.67,197.01,197.16,4907.0,197.09,197.67,197.01,197.16,4907.0
2018-03-08 11:20:00,197.28,197.3,197.03,197.15,1100.0,197.28,197.3,197.03,197.15,1100.0
2018-03-08 11:25:00,196.75,197.29,196.75,197.1,1900.0,196.75,197.29,196.75,197.1,1900.0
2018-03-08 11:30:00,197.2,197.2,196.91,196.91,700.0,197.2,197.2,196.91,196.91,700.0
2018-03-08 11:35:00,196.91,196.91,196.54,196.54,1500.0,196.91,196.91,196.54,196.54,1500.0
2018-03-08 11:40:00,196.34,196.87,196.33,196.87,1700.0,196.34,196.87,196.33,196.87,1700.0
2018-03-08 11:45:00,196.83,197.29,196.83,197.21,4108.0,196.83,197.29,196.83,197.21,4108.0
2018-03-08 11:50:00,197.12,197.59,197.03,197.48,5150.0,197.12,197.59,197.03,197.48,5150.0
2018-03-08 11:55:00,197.35,197.6,197.33,197.46,1749.0,197.35,197.6,197.33,197.46,1749.0
2018-03-08 12:00:00,197.63,197.63,197.37,197.37,830.0,197.63,197.63,197.37,197.37,830.0
2018-03-08 12:05:00,197.15,197.31,196.74,196.74,1700.0,197.15,197.31,196.74,196.74,1700.0
2018-03-08 12:10:00,196.73,196.73,196.6,196.71,1300.0,196.73,196.73,196.6,196.71,1300.0
2018-03-08 12:15:00,196.71,197.13,196.63,196.87,3527.0,196.71,197.13,196.63,196.87,3527.0
2018-03-08 12:20:00,196.8,196.87,196.5,196.71,2300.0,196.8,196.87,196.5,196.71,2300.0
2018-03-08 12:25:00,196.88,196.97,196.79,196.83,3700.0,196.88,196.97,196.79,196.83,3700.0
2018-03-08 12:30:00,196.78,196.9,196.71,196.9,1800.0,196.78,196.9,196.71,196.9,1800.0
2018-03-08 12:35:00,196.9,197.25,196.9,197.12,3503.0,196.9,197.25,196.9,197.12,3503.0
2018-03-08 12:40:00,197.1,197.1,196.68,196.88,2100.0,197.1,197.1,196.68,196.88,2100.0
2018-03-08 12:45:00,196.93,197.01,196.87,196.88,2400.0,196.93,197.01,196.87,196.88,2400.0
2018-03-08 12:50:00,196.81,197.14,196.79,196.98,3222.0,196.81,197.14,196.79,196.98,3222.0
2018-03-08 12:55:00,196.99,197.27,196.87,196.97,4550.0,196.99,197.27,196.87,196.97,4550.0
2018-03-08 13:00:00,197.01,197.52,197.01,197.5,3100.0,197.01,197.52,197.01,197.5,3100.0
2018-03-08 13:05:00,197.69,197.83,197.56,197.65,3500.0,197.69,197.83,197.56,197.65,3500.0
2018-03-08 13:10:00,197.65,197.83,197.65,197.79,2100.0,197.65,197.83,197.65,197.79,2100.0
2018-03-08 13:15:00,197.78,197.78,197.23,197.36,2300.0,197.78,197.78,197.23,197.36,2300.0
2018-03-08 13:20:00,197.3,197.3,196.99,197.13,1800.0,197.3,197.3,196.99,197.13,1800.0
2018-03-08 13:25:00,197.1,197.1,196.82,196.86,1800.0,197.1,197.1,196.82,196.86,1800.0
2018-03-08 13:30:00,196.86,196.89,196.66,196.89,1955.0,196.86,196.89,196.66,196.89,1955.0
2018-03-08 13:35:00,196.95,197.02,196.75,196.82,2500.0,196.95,197.02,196.75,196.82,2500.0
2018-03-08 13:40:00,196.8,196.88,196.66,196.66,1600.0,196.8,196.88,196.66,196.66,1600.0
2018-03-08 13:45:00,196.49,196.98,196.49,196.88,1664.0,196.49,196.98,196.49,196.88,1664.0
2018-03-08 13:50:00,196.95,197.44,196.95,197.43,1803.0,196.95,197.44,196.95,197.43,1803.0
2018-03-08 13:55:00,197.5,197.7,197.5,197.51,2200.0,197.5,197.7,197.5,197.51,2200.0
2018-03-08 14:00:00,197.38,197.5,197.23,197.37,1413.0,197.38,197.5,197.23,197.37,1413.0
2018-03-08 14:05:00,197.44,197.44,197.11,197.2,2025.0,197.44,197.44,197.11,197.2,2025.0
2018-03-08 14:10:00,197.16,197.39,197.15,197.39,2150.0,197.16,197.39,197.15,197.39,2150.0
2018-03-08 14:15:00,197.4,197.59,197.4,197.43,1600.0,197.4,197.59,197.4,197.43,1600.0
2018-03-08 14:20:00,197.38,197.5,197.26,197.5,6781.0,197.38,197.5,197.26,197.5,6781.0
2018-03-08 14:25:00,197.45,197.64,197.45,197.64,1000.0,197.45,197.64,197.45,197.64,1000.0
2018-03-08 14:30:00,197.46,197.53,197.43,197.51,2147.0,197.46,197.53,197.43,197.51,2147.0
2018-03-08 14:35:00,197.63,197.63,197.62,197.62,342.0,197.63,197.63,197.62,197.62,342.0
2018-03-08 14:40:00,197.67,197.75,197.5,197.73,2003.0,197.67,197.75,197.5,197.73,2003.0
2018-03-08 14:45:00,197.73,197.77,197.63,197.65,4005.0,197.73,197.77,197.63,197.65,4005.0
2018-03-08 14:50:00,197.59,197.69,197.51,197.51,2200.0,197.59,197.69,197.51,197.51,2200.0
2018-03-08 14:55:00,197.5,197.88,197.5,197.88,2100.0,197.5,197.88,197.5,197.88,2100.0
2018-03-08 15:00:00,197.98,198.11,197.98,198.11,807.0,197.98,198.11,197.98,198.11,807.0
2018-03-08 15:05:00,198.22,198.33,198.1,198.21,4950.0,198.22,198.33,198.1,198.21,4950.0
2018-03-08 15:10:00,198.28,198.36,198.13,198.3,4036.0,198.28,198.36,198.13,198.3,4036.0
2018-03-08 15:15:00,198.32,198.57,198.32,198.53,2814.0,198.32,198.57,198.32,198.53,2814.0
2018-03-08 15:20:00,198.65,198.71,198.22,198.22,5150.0,198.65,198.71,198.22,198.22,5150.0
2018-03-08 15:25:00,198.23,198.27,197.96,197.96,2800.0,198.23,198.27,197.96,197.96,2800.0
2018-03-08 15:30:00,197.93,198.04,197.54,197.84,3100.0,197.93,198.04,197.54,197.84,3100.0
2018-03-08 15:35:00,197.93,197.93,197.64,197.78,2329.0,197.93,197.93,197.64,197.78,2329.0
2018-03-08 15:40:00,197.59,197.59,197.06,197.06,11800.0,197.59,197.59,197.06,197.06,11800.0
2018-03-08 15:45:00,197.01,197.26,196.77,197.15,4985.0,197.01,197.26,196.77,197.15,4985.0
2018-03-08 15:50:00,197.41,197.46,197.05,197.07,9323.0,197.41,197.46,197.05,197.07,9323.0
2018-03-08 15:55:00,197.06,197.45,197.05,197.44,26848.0,197.06,197.45,197.05,197.44,26848.0
2018-03-09 09:30:00,198.31,199.54,197.81,199.46,18711.0,198.31,199.54,197.81,199.46,18711.0
2018-03-09 09:35:00,199.41,199.48,198.59,198.74,6691.0,199.41,199.48,198.59,198.74,6691.0
2018-03-09 09:40:00,198.97,199.2,198.75,199.03,6715.0,198.97,199.2,198.75,199.03,6715.0
2018-03-09 09:45:00,198.99,199.75,198.98,199.69,20573.0,198.99,199.75,198.98,199.69,20573.0
2018-03-09 09:50:00,199.76,200.33,199.58,200.05,22753.0,199.76,200.33,199.58,200.05,22753.0
2018-03-09 09:55:00,200.17,200.65,200.16,200.39,5200.0,200.17,200.65,200.16,200.39,5200.0
2018-03-09 10:00:00,200.05,200.19,199.39,199.39,7350.0,200.05,200.19,199.39,199.39,7350.0
2018-03-09 10:05:00,199.76,199.89,199.41,199.72,5790.0,199.76,199.89,199.41,199.72,5790.0
2018-03-09 10:10:00,199.63,200.22,199.17,200.22,10545.0,199.63,200.22,199.17,200.22,10545.0
2018-03-09 10:15:00,200.34,200.42,199.26,199.74,6639.0,200.34,200.42,199.26,199.74,6639.0
2018-03-09 10:20:00,199.74,199.84,199.5,199.69,4500.0,199.74,199.84,199.5,199.69,4500.0
2018-03-09 10:25:00,199.67,199.98,199.5,199.77,9321.0,199.67,199.98,199.5,199.77,9321.0
2018-03-09 10:30:00,199.62,199.84,199.41,199.84,2932.0,199.62,199.84,199.41,199.84,2932.0
2018-03-09 10:35:00,199.84,200.14,199.66,200.07,4050.0,199.84,200.14,199.66,200.07,4050.0
2018-03-09 10:40:00,200.07,200.1,200.0,200.1,1906.0,200.07,200.1,200.0,200.1,1906.0
2018-03-09 10:45:00,200.15,200.69,200.15,200.69,2620.0,200.15,200.69,200.15,200.69,2620.0
2018-03-09 10:50:00,200.69,200.69,200.44,200.51,5350.0,200.69,200.69,200.44,200.51,5350.0
2018-03-09 10:55:00,200.44,200.44,200.07,200.13,2900.0,200.44,200.44,200.07,200.13,2900.0
2018-03-09 11:00:00,200.0,200.2,200.0,200.0,1500.0,200.0,200.2,200.0,200.0,1500.0
2018-03-09 11:05:00,200.08,200.33,200.08,200.29,1966.0,200.08,200.33,200.08,200.29,1966.0
2018-03-09 11:10:00,200.06,200.12,200.02,200.02,1500.0,200.06,200.12,200.02,200.02,1500.0
2018-03-09 11:15:00,200.13,200.48,200.13,200.38,4449.0,200.13,200.48,200.13,200.38,4449.0
2018-03-09 11:20:00,200.34,200.49,200.34,200.39,1465.0,200.34,200.49,200.34,200.39,1465.0
2018-03-09 11:25:00,200.4,201.0,200.4,201.0,2880.0,200.4,201.0,200.4,201.0,2880.0
2018-03-09 11:30:00,201.1,201.75,201.1,201.62,3600.0,201.1,201.75,201.1,201.62,3600.0
2018-03-09 11:35:00,201.48,201.84,201.48,201.84,2607.0,201.48,201.84,201.48,201.84,2607.0
2018-03-09 11:40:00,201.87,202.64,201.78,202.43,6800.0,201.87,202.64,201.78,202.43,6800.0
2018-03-09 11:45:00,202.47,202.68,202.32,202.32,3406.0,202.47,202.68,202.32,202.32,3406.0
2018-03-09 11:50:00,202.46,202.48,201.96,202.12,3900.0,202.46,202.48,201.96,202.12,3900.0
2018-03-09 11:55:00,201.74,202.13,201.73,201.88,1300.0,201.74,202.13,201.73,201.88,1300.0
2018-03-09 12:00:00,201.74,202.0,201.67,201.88,2694.0,201.74,202.0,201.67,201.88,2694.0
2018-03-09 12:05:00,201.9,201.97,201.6,201.77,1100.0,201.9,201.97,201.6,201.77,1100.0
2018-03-09 12:10:00,201.86,201.86,201.57,201.73,2700.0,201.86,201.86,201.57,201.73,2700.0
2018-03-09 12:15:00,201.8,202.06,201.8,202.06,2645.0,201.8,202.06,201.8,202.06,2645.0
2018-03-09 12:20:00,202.06,202.37,201.91,201.92,3090.0,202.06,202.37,201.91,201.92,3090.0
2018-03-09 12:25:00,201.93,202.08,201.79,202.08,14380.0,201.93,202.08,201.79,202.08,14380.0
2018-03-09 12:30:00,201.99,202.08,201.97,202.0,910.0,201.99,202.08,201.97,202.0,910.0
2018-03-09 12:35:00,202.09,202.15,202.02,202.14,2797.0,202.09,202.15,202.02,202.14,2797.0
2018-03-09 12:40:00,202.08,202.08,201.92,202.07,1700.0,202.08,202.08,201.92,202.07,1700.0
2018-03-09 12:45:00,202.17,202.24,202.06,202.24,2556.0,202.17,202.24,202.06,202.24,2556.0
2018-03-09 12:50:00,202.19,202.29,201.87,202.29,3300.0,202.19,202.29,201.87,202.29,3300.0
2018-03-09 12:55:00,202.02,202.02,201.84,201.84,1700.0,202.02,202.02,201.84,201.84,1700.0
2018-03-09 13:00:00,201.79,202.0,201.73,201.93,400.0,201.79,202.0,201.73,201.93,400.0
2018-03-09 13:05:00,201.93,202.13,201.92,202.13,3600.0,201.93,202.13,201.92,202.13,3600.0
2018-03-09 13:10:00,202.13,202.36,202.11,202.23,1000.0,202.13,202.36,202.11,202.23,1000.0
2018-03-09 13:15:00,202.16,202.45,202.16,202.45,1365.0,202.16,202.45,202.16,202.45,1365.0
2018-03-09 13:20:00,202.35,202.57,202.3,202.57,1600.0,202.35,202.57,202.3,202.57,1600.0
2018-03-09 13:25:00,202.52,202.58,202.52,202.58,200.0,202.52,202.58,202.52,202.58,200.0
2018-03-09 13:30:00,202.59,202.65,202.51,202.52,700.0,202.59,202.65,202.51,202.52,700.0
2018-03-09 13:35:00,202.63,202.78,202.52,202.63,4346.0,202.63,202.78,202.52,202.63,4346.0
2018-03-09 13:40:00,202.6,202.82,202.53,202.82,1261.0,202.6,202.82,202.53,202.82,1261.0
2018-03-09 13:45:00,202.88,202.96,202.8,202.96,918.0,202.88,202.96,202.8,202.96,918.0
2018-03-09 13:50:00,202.77,203.15,202.77,202.91,4515.0,202.77,203.15,202.77,202.91,4515.0
2018-03-09 13:55:00,202.93,203.07,202.89,202.95,1100.0,202.93,203.07,202.89,202.95,1100.0
2018-03-09 14:00:00,202.91,203.02,202.82,203.01,1800.0,202.91,203.02,202.82,203.01,1800.0
2018-03-09 14:05:00,202.89,202.95,202.77,202.78,2000.0,202.89,202.95,202.77,202.78,2000.0
2018-03-09 14:10:00,202.82,202.95,202.73,202.78,2496.0,202.82,202.95,202.73,202.78,2496.0
2018-03-09 14:15:00,202.8,203.01,202.4,202.48,4144.0,202.8,203.01,202.4,202.48,4144.0
2018-03-09 14:20:00,202.38,202.38,202.17,202.25,2786.0,202.38,202.38,202.17,202.25,2786.0
2018-03-09 14:25:00,202.37,202.99,202.34,202.99,4300.0,202.37,202.99,202.34,202.99,4300.0
2018-03-09 14:30:00,202.89,203.26,202.81,203.19,9200.0,202.89,203.26,202.81,203.19,9200.0
2018-03-09 14:35:00,203.15,203.15,202.87,202.98,4134.0,203.15,203.15,202.87,202.98,4134.0
2018-03-09 14:40:00,202.95,203.0,202.61,202.67,2400.0,202.95,203.0,202.61,202.67,2400.0
2018-03-09 14:45:00,202.6,202.87,202.58,202.79,3500.0,202.6,202.87,202.58,202.79,3500.0
2018-03-09 14:50:00,202.68,202.86,202.54,202.86,12851.0,202.68,202.86,202.54,202.86,12851.0
2018-03-09 14:55:00,202.86,202.87,202.86,202.87,400.0,202.86,202.87,202.86,202.87,400.0
2018-03-09 15:00:00,202.97,203.07,202.87,202.93,2600.0,202.97,203.07,202.87,202.93,2600.0
2018-03-09 15:05:00,202.86,202.97,202.73,202.79,12364.0,202.86,202.97,202.73,202.79,12364.0
2018-03-09 15:10:00,202.93,202.93,202.53,202.53,16445.0,202.93,202.93,202.53,202.53,16445.0
2018-03-09 15:15:00,202.59,202.66,202.36,202.56,9344.0,202.59,202.66,202.36,202.56,9344.0
2018-03-09 15:20:00,202.5,202.71,202.5,202.63,8587.0,202.5,202.71,202.5,202.63,8587.0
2018-03-09 15:25:00,202.54,202.84,202.52,202.81,7480.0,202.54,202.84,202.52,202.81,7480.0
2018-03-09 15:30:00,202.91,203.19,202.78,203.05,7874.0,202.91,203.19,202.78,203.05,7874.0
2018-03-09 15:35:00,203.03,203.23,202.97,203.11,8755.0,203.03,203.23,202.97,203.11,8755.0
2018-03-09 15:40:00,203.09,203.19,203.0,203.0,22358.0,203.09,203.19,203.0,203.0,22358.0
2018-03-09 15:45:00,203.02,203.02,202.32,202.32,8563.0,203.02,203.02,202.32,202.32,8563.0
2018-03-09 15:50:00,202.4,202.93,202.39,202.9,15830.0,202.4,202.93,202.39,202.9,15830.0
2018-03-09 15:55:00,202.94,203.19,202.88,203.17,40849.0,202.94,203.19,202.88,203.17,40849.0
2018-03-12 09:30:00,203.44,205.0,202.63,205.0,15374.0,203.44,205.0,202.63,205.0,15374.0
2018-03-12 09:35:00,204.2,204.2,202.88,203.34,3135.0,204.2,204.2,202.88,203.34,3135.0
2018-03-12 09:40:00,202.88,203.16,202.87,203.16,500.0,202.88,203.16,202.87,203.16,500.0
2018-03-12 09:45:00,202.78,203.05,202.34,203.05,4514.0,202.78,203.05,202.34,203.05,4514.0
2018-03-12 09:50:00,203.14,203.8,202.32,203.25,8200.0,203.14,203.8,202.32,203.25,8200.0
2018-03-12 09:55:00,203.09,204.05,203.09,203.99,6288.0,203.09,204.05,203.09,203.99,6288.0
2018-03-12 10:00:00,203.99,204.95,203.9,204.94,13386.0,203.99,204.95,203.9,204.94,13386.0
2018-03-12 10:05:00,204.93,205.39,204.77,205.22,9542.0,204.93,205.39,204.77,205.22,9542.0
2018-03-12 10:10:00,205.23,205.23,204.83,205.1,3602.0,205.23,205.23,204.83,205.1,3602.0
2018-03-12 10:15:00,205.13,205.35,204.94,205.2,8003.0,205.13,205.35,204.94,205.2,8003.0
2018-03-12 10:20:00,205.24,205.64,205.21,205.52,4713.0,205.24,205.64,205.21,205.52,4713.0
2018-03-12 10:25:00,205.61,205.86,205.33,205.86,10207.0,205.61,205.86,205.33,205.86,10207.0
2018-03-12 10:30:00,205.9,205.9,205.06,205.12,3797.0,205.9,205.9,205.06,205.12,3797.0
2018-03-12 10:35:00,205.14,205.17,204.58,204.77,5000.0,205.14,205.17,204.58,204.77,5000.0
2018-03-12 10:40:00,204.67,204.82,204.61,204.82,2400.0,204.67,204.82,204.61,204.82,2400.0
2018-03-12 10:45:00,205.07,205.07,204.7,204.79,1500.0,205.07,205.07,204.7,204.79,1500.0
2018-03-12 10:50:00,204.84,204.93,204.4,204.43,4219.0,204.84,204.93,204.4,204.43,4219.0
2018-03-12 10:55:00,204.4,204.6,204.4,204.4,4150.0,204.4,204.6,204.4,204.4,4150.0
2018-03-12 11:00:00,204.56,204.56,204.33,204.43,2300.0,204.56,204.56,204.33,204.43,2300.0
2018-03-12 11:05:00,204.5,204.5,204.1,204.28,13317.0,204.5,204.5,204.1,204.28,13317.0
2018-03-12 11:10:00,204.34,204.52,203.96,204.15,6000.0,204.34,204.52,203.96,204.15,6000.0
2018-03-12 11:15:00,204.16,204.49,204.16,204.49,1600.0,204.16,204.49,204.16,204.49,1600.0
2018-03-12 11:20:00,204.37,204.45,204.01,204.08,3414.0,204.37,204.45,204.01,204.08,3414.0
2018-03-12 11:25:00,204.15,204.81,204.15,204.72,6722.0,204.15,204.81,204.15,204.72,6722.0
2018-03-12 11:30:00,204.85,205.24,204.84,205.24,4952.0,204.85,205.24,204.84,205.24,4952.0
2018-03-12 11:35:00,205.11,205.52,205.1,205.41,3955.0,205.11,205.52,205.1,205.41,3955.0
2018-03-12 11:40:00,205.3,205.56,205.29,205.3,3300.0,205.3,205.56,205.29,205.3,3300.0
2018-03-12 11:45:00,205.35,205.62,205.28,205.39,3975.0,205.35,205.62,205.28,205.39,3975.0
2018-03-12 11:50:00,205.31,205.58,205.15,205.28,3459.0,205.31,205.58,205.15,205.28,3459.0
2018-03-12 11:55:00,205.29,205.41,204.76,204.89,3800.0,205.29,205.41,204.76,204.89,3800.0
2018-03-12 12:00:00,204.79,204.87,204.53,204.71,4000.0,204.79,204.87,204.53,204.71,4000.0
2018-03-12 12:05:00,204.62,204.62,204.36,204.49,800.0,204.62,204.62,204.36,204.49,800.0
2018-03-12 12:10:00,204.45,205.05,204.34,205.05,1450.0,204.45,205.05,204.34,205.05,1450.0
2018-03-12 12:15:00,204.99,205.13,204.87,205.01,1705.0,204.99,205.13,204.87,205.01,1705.0
2018-03-12 12:20:00,205.09,205.36,204.94,205.22,3676.0,205.09,205.36,204.94,205.22,3676.0
2018-03-12 12:25:00,205.3,205.53,205.19,205.33,3211.0,205.3,205.53,205.19,205.33,3211.0
2018-03-12 12:30:00,205.35,205.4,205.08,205.38,1900.0,205.35,205.4,205.08,205.38,1900.0
2018-03-12 12:35:00,205.25,205.3,205.05,205.22,2100.0,205.25,205.3,205.05,205.22,2100.0
2018-03-12 12:40:00,205.44,205.49,205.27,205.49,2362.0,205.44,205.49,205.27,205.49,2362.0
2018-03-12 12:45:00,205.4,205.4,204.95,204.95,1650.0,205.4,205.4,204.95,204.95,1650.0
2018-03-12 12:50:00,205.07,205.08,204.87,204.87,1691.0,205.07,205.08,204.87,204.87,1691.0
2018-03-12 12:55:00,205.06,205.23,204.85,204.85,1700.0,205.06,205.23,204.85,204.85,1700.0
2018-03-12 13:00:00,204.83,205.03,204.83,205.03,1900.0,204.83,205.03,204.83,205.03,1900.0
2018-03-12 13:05:00,204.78,204.96,204.49,204.82,3563.0,204.78,204.96,204.49,204.82,3563.0
2018-03-12 13:10:00,204.64,204.64,204.64,204.64,100.0,204.64,204.64,204.64,204.64,100.0
2018-03-12 13:15:00,204.72,204.72,204.37,204.58,1914.0,204.72,204.72,204.37,204.58,1914.0
2018-03-12 13:20:00,204.56,204.69,204.5,204.5,1200.0,204.56,204.69,204.5,204.5,1200.0
2018-03-12 13:25:00,204.41,204.41,204.17,204.24,2180.0,204.41,204.41,204.17,204.24,2180.0
2018-03-12 13:30:00,204.21,204.21,204.01,204.06,2300.0,204.21,204.21,204.01,204.06,2300.0
2018-03-12 13:35:00,204.02,204.55,204.01,204.41,2950.0,204.02,204.55,204.01,204.41,2950.0
2018-03-12 13:40:00,204.51,204.54,204.33,204.33,1102.0,204.51,204.54,204.33,204.33,1102.0
2018-03-12 13:45:00,204.35,204.48,204.27,204.34,3100.0,204.35,204.48,204.27,204.34,3100.0
2018-03-12 13:50:00,204.31,204.32,204.01,204.01,1100.0,204.31,204.32,204.01,204.01,1100.0
2018-03-12 13:55:00,203.98,204.11,203.88,203.93,825.0,203.98,204.11,203.88,203.93,825.0
2018-03-12 14:00:00,204.06,204.24,203.87,204.24,1300.0,204.06,204.24,203.87,204.24,1300.0
2018-03-12 14:05:00,204.22,204.57,204.05,204.19,1503.0,204.22,204.57,204.05,204.19,1503.0
2018-03-12 14:10:00,204.05,204.18,203.93,203.94,2900.0,204.05,204.18,203.93,203.94,2900.0
2018-03-12 14:15:00,203.93,204.04,203.84,203.84,600.0,203.93,204.04,203.84,203.84,600.0
2018-03-12 14:20:00,203.88,204.04,203.88,204.04,1847.0,203.88,204.04,203.88,204.04,1847.0
2018-03-12 14:25:00,204.04,204.24,204.04,204.24,2000.0,204.04,204.24,204.04,204.24,2000.0
2018-03-12 14:30:00,204.27,204.45,204.16,204.35,3500.0,204.27,204.45,204.16,204.35,3500.0
2018-03-12 14:35:00,204.38,204.45,204.29,204.42,1500.0,204.38,204.45,204.29,204.42,1500.0
2018-03-12 14:40:00,204.4,204.5,204.09,204.18,2421.0,204.4,204.5,204.09,204.18,2421.0
2018-03-12 14:45:00,204.33,204.34,204.23,204.33,800.0,204.33,204.34,204.23,204.33,800.0
2018-03-12 14:50:00,204.21,204.33,204.15,204.26,1100.0,204.21,204.33,204.15,204.26,1100.0
2018-03-12 14:55:00,204.08,204.38,203.95,204.38,4300.0,204.08,204.38,203.95,204.38,4300.0
2018-03-12 15:00:00,204.4,204.4,204.05,204.39,2800.0,204.4,204.4,204.05,204.39,2800.0
2018-03-12 15:05:00,204.31,204.43,204.23,204.31,2150.0,204.31,204.43,204.23,204.31,2150.0
2018-03-12 15:10:00,204.28,204.41,204.21,204.39,3200.0,204.28,204.41,204.21,204.39,3200.0
2018-03-12 15:15:00,204.31,204.52,204.3,204.52,3681.0,204.31,204.52,204.3,204.52,3681.0
2018-03-12 15:20:00,204.42,204.66,204.39,204.65,3712.0,204.42,204.66,204.39,204.65,3712.0
2018-03-12 15:25:00,204.56,204.57,204.29,204.39,1600.0,204.56,204.57,204.29,204.39,1600.0
2018-03-12 15:30:00,204.37,204.73,204.36,204.63,8462.0,204.37,204.73,204.36,204.63,8462.0
2018-03-12 15:35:00,204.6,204.65,204.5,204.65,2800.0,204.6,204.65,204.5,204.65,2800.0
2018-03-12 15:40:00,204.72,204.76,204.56,204.68,4100.0,204.72,204.76,204.56,204.68,4100.0
2018-03-12 15:45:00,204.57,205.0,204.57,204.95,6551.0,204.57,205.0,204.57,204.95,6551.0
2018-03-12 15:50:00,204.94,204.94,204.59,204.66,11589.0,204.94,204.94,204.59,204.66,11589.0
2018-03-12 15:55:00,204.67,204.8,204.23,204.36,30929.0,204.67,204.8,204.23,204.36,30929.0
2018-03-13 09:30:00,205.14,206.49,204.94,205.92,7508.0,205.14,206.49,204.94,205.92,7508.0
2018-03-13 09:35:00,205.79,206.15,205.79,206.1,3680.0,205.79,206.15,205.79,206.1,3680.0
2018-03-13 09:40:00,206.06,206.31,205.0,205.44,9278.0,206.06,206.31,205.0,205.44,9278.0
2018-03-13 09:45:00,205.24,206.34,205.23,206.29,3019.0,205.24,206.34,205.23,206.29,3019.0
2018-03-13 09:50:00,206.28,206.29,205.79,206.07,4228.0,206.28,206.29,205.79,206.07,4228.0
2018-03-13 09:55:00,206.02,206.46,205.96,206.13,5117.0,206.02,206.46,205.96,206.13,5117.0
2018-03-13 10:00:00,206.1,206.26,205.64,205.77,2790.0,206.1,206.26,205.64,205.77,2790.0
2018-03-13 10:05:00,205.65,205.84,205.37,205.84,4186.0,205.65,205.84,205.37,205.84,4186.0
2018-03-13 10:10:00,205.82,205.82,205.23,205.36,4800.0,205.82,205.82,205.23,205.36,4800.0
2018-03-13 10:15:00,205.47,205.69,205.22,205.69,2580.0,205.47,205.69,205.22,205.69,2580.0
2018-03-13 10:20:00,205.69,206.28,205.58,206.28,3000.0,205.69,206.28,205.58,206.28,3000.0
2018-03-13 10:25:00,206.28,206.36,205.6,205.6,2300.0,206.28,206.36,205.6,205.6,2300.0
2018-03-13 10:30:00,205.48,205.48,204.28,204.28,8474.0,205.48,205.48,204.28,204.28,8474.0
2018-03-13 10:35:00,204.26,204.64,203.82,204.47,9400.0,204.26,204.64,203.82,204.47,9400.0
2018-03-13 10:40:00,204.5,204.95,204.46,204.74,3000.0,204.5,204.95,204.46,204.74,3000.0
2018-03-13 10:45:00,204.54,204.72,204.15,204.59,4873.0,204.54,204.72,204.15,204.59,4873.0
2018-03-13 10:50:00,204.62,204.62,204.11,204.22,2600.0,204.62,204.62,204.11,204.22,2600.0
2018-03-13 10:55:00,204.25,204.65,203.9,203.9,7694.0,204.25,204.65,203.9,203.9,7694.0
2018-03-13 11:00:00,203.83,203.83,203.22,203.45,6010.0,203.83,203.83,203.22,203.45,6010.0
2018-03-13 11:05:00,203.77,204.0,203.35,203.35,5600.0,203.77,204.0,203.35,203.35,5600.0
2018-03-13 11:10:00,203.64,203.81,203.11,203.44,7155.0,203.64,203.81,203.11,203.44,7155.0
2018-03-13 11:15:00,203.39,203.88,203.36,203.54,4980.0,203.39,203.88,203.36,203.54,4980.0
2018-03-13 11:20:00,203.56,203.69,203.27,203.5,3750.0,203.56,203.69,203.27,203.5,3750.0
2018-03-13 11:25:00,203.57,203.75,203.12,203.47,2500.0,203.57,203.75,203.12,203.47,2500.0
2018-03-13 11:30:00,203.47,203.95,203.38,203.38,2600.0,203.47,203.95,203.38,203.38,2600.0
2018-03-13 11:35:00,203.53,203.88,203.3,203.48,4059.0,203.53,203.88,203.3,203.48,4059.0
2018-03-13 11:40:00,203.68,203.88,203.37,203.56,1900.0,203.68,203.88,203.37,203.56,1900.0
2018-03-13 11:45:00,203.27,203.97,203.25,203.96,5000.0,203.27,203.97,203.25,203.96,5000.0
2018-03-13 11:50:00,203.96,203.96,203.65,203.94,1700.0,203.96,203.96,203.65,203.94,1700.0
2018-03-13 11:55:00,204.02,204.25,203.61,204.12,8463.0,204.02,204.25,203.61,204.12,8463.0
2018-03-13 12:00:00,204.0,204.16,203.12,203.12,3610.0,204.0,204.16,203.12,203.12,3610.0
2018-03-13 12:05:00,203.02,203.19,202.56,202.96,2600.0,203.02,203.19,202.56,202.96,2600.0
2018-03-13 12:10:00,202.77,203.0,202.73,202.81,2000.0,202.77,203.0,202.73,202.81,2000.0
2018-03-13 12:15:00,202.84,203.53,202.84,203.21,1800.0,202.84,203.53,202.84,203.21,1800.0
2018-03-13 12:20:00,203.46,203.56,203.18,203.18,1800.0,203.46,203.56,203.18,203.18,1800.0
2018-03-13 12:25:00,203.37,203.55,203.26,203.55,1700.0,203.37,203.55,203.26,203.55,1700.0
2018-03-13 12:30:00,203.54,203.9,203.54,203.79,1300.0,203.54,203.9,203.54,203.79,1300.0
2018-03-13 12:35:00,203.9,204.05,203.89,204.05,700.0,203.9,204.05,203.89,204.05,700.0
2018-03-13 12:40:00,204.08,204.13,203.87,204.02,2912.0,204.08,204.13,203.87,204.02,2912.0
2018-03-13 12:45:00,204.2,204.24,204.15,204.15,400.0,204.2,204.24,204.15,204.15,400.0
2018-03-13 12:50:00,204.15,204.15,204.15,204.15,0.0,204.15,204.15,204.15,204.15,0.0
2018-03-13 12:55:00,204.44,204.5,204.44,204.47,1620.0,204.44,204.5,204.44,204.47,1620.0
2018-03-13 13:00:00,204.58,204.71,204.36,204.71,2268.0,204.58,204.71,204.36,204.71,2268.0
2018-03-13 13:05:00,204.38,204.38,204.38,204.38,200.0,204.38,204.38,204.38,204.38,200.0
2018-03-13 13:10:00,204.38,204.69,204.38,204.69,974.0,204.38,204.69,204.38,204.69,974.0
2018-03-13 13:15:00,204.6,204.6,204.54,204.54,700.0,204.6,204.6,204.54,204.54,700.0
2018-03-13 13:20:00,204.53,204.54,204.21,204.21,500.0,204.53,204.54,204.21,204.21,500.0
2018-03-13 13:25:00,204.2,204.4,204.18,204.18,1600.0,204.2,204.4,204.18,204.18,1600.0
2018-03-13 13:30:00,204.09,204.22,204.09,204.12,600.0,204.09,204.22,204.09,204.12,600.0
2018-03-13 13:35:00,204.22,204.79,204.06,204.79,5551.0,204.22,204.79,204.06,204.79,5551.0
2018-03-13 13:40:00,204.88,204.89,204.72,204.72,720.0,204.88,204.89,204.72,204.72,720.0
2018-03-13 13:45:00,204.67,204.82,204.4,204.4,600.0,204.67,204.82,204.4,204.4,600.0
2018-03-13 13:50:00,204.2,204.35,204.2,204.34,500.0,204.2,204.35,204.2,204.34,500.0
2018-03-13 13:55:00,204.34,204.43,204.1,204.42,3760.0,204.34,204.43,204.1,204.42,3760.0
2018-03-13 14:00:00,204.51,204.84,204.38,204.75,1300.0,204.51,204.84,204.38,204.75,1300.0
2018-03-13 14:05:00,204.75,204.75,204.26,204.47,2250.0,204.75,204.75,204.26,204.47,2250.0
2018-03-13 14:10:00,204.47,204.62,204.2,204.22,2300.0,204.47,204.62,204.2,204.22,2300.0
2018-03-13 14:15:00,204.14,204.24,204.07,204.22,725.0,204.14,204.24,204.07,204.22,725.0
2018-03-13 14:20:00,204.37,204.37,204.12,204.13,2205.0,204.37,204.37,204.12,204.13,2205.0
2018-03-13 14:25:00,204.12,204.39,203.81,203.94,5790.0,204.12,204.39,203.81,203.94,5790.0
2018-03-13 14:30:00,203.88,204.53,203.88,204.44,1358.0,203.88,204.53,203.88,204.44,1358.0
2018-03-13 14:35:00,204.38,204.62,204.28,204.59,3046.0,204.38,204.62,204.28,204.59,3046.0
2018-03-13 14:40:00,204.52,204.83,204.22,204.26,2740.0,204.52,204.83,204.22,204.26,2740.0
2018-03-13 14:45:00,204.48,204.75,204.26,204.65,3100.0,204.48,204.75,204.26,204.65,3100.0
2018-03-13 14:50:00,204.55,204.68,204.26,204.52,2400.0,204.55,204.68,204.26,204.52,2400.0
2018-03-13 14:55:00,204.42,204.57,204.18,204.53,3757.0,204.42,204.57,204.18,204.53,3757.0
2018-03-13 15:00:00,204.62,204.66,203.9,204.02,2636.0,204.62,204.66,203.9,204.02,2636.0
2018-03-13 15:05:00,204.05,204.41,203.88,204.29,1500.0,204.05,204.41,203.88,204.29,1500.0
2018-03-13 15:10:00,204.29,204.4,204.08,204.19,3507.0,204.29,204.4,204.08,204.19,3507.0
2018-03-13 15:15:00,204.43,204.56,204.43,204.44,1400.0,204.43,204.56,204.43,204.44,1400.0
2018-03-13 15:20:00,204.44,204.44,204.18,204.27,7148.0,204.44,204.44,204.18,204.27,7148.0
2018-03-13 15:25:00,204.23,204.31,204.09,204.2,3900.0,204.23,204.31,204.09,204.2,3900.0
2018-03-13 15:30:00,204.14,204.33,204.05,204.24,5473.0,204.14,204.33,204.05,204.24,5473.0
2018-03-13 15:35:00,204.2,204.33,204.1,204.28,6415.0,204.2,204.33,204.1,204.28,6415.0
2018-03-13 15:40:00,204.11,204.5,203.96,204.5,6100.0,204.11,204.5,203.96,204.5,6100.0
2018-03-13 15:45:00,204.33,204.37,203.86,203.97,6601.0,204.33,204.37,203.86,203.97,6601.0
2018-03-13 15:50:00,204.13,204.74,204.07,204.54,10787.0,204.13,204.74,204.07,204.54,10787.0
2018-03-13 15:55:00,204.64,204.9,204.5,204.55,25958.0,204.64,204.9,204.5,204.55,25958.0
2018-03-14 09:30:00,205.74,205.74,204.73,204.92,4950.0,205.74,205.74,204.73,204.92,4950.0
2018-03-14 09:35:00,204.88,204.88,204.85,204.85,700.0,204.88,204.88,204.85,204.85,700.0
2018-03-14 09:40:00,204.9,204.9,204.65,204.7,1341.0,204.9,204.9,204.65,204.7,1341.0
2018-03-14 09:45:00,204.44,204.64,203.76,203.9,4600.0,204.44,204.64,203.76,203.9,4600.0
2018-03-14 09:50:00,203.91,204.44,203.91,204.17,2900.0,203.91,204.44,203.91,204.17,2900.0
2018-03-14 09:55:00,204.0,204.0,203.56,203.6,3700.0,204.0,204.0,203.56,203.6,3700.0
2018-03-14 10:00:00,203.8,204.38,203.8,204.19,3128.0,203.8,204.38,203.8,204.19,3128.0
2018-03-14 10:05:00,204.18,204.75,204.18,204.75,3826.0,204.18,204.75,204.18,204.75,3826.0
2018-03-14 10:10:00,204.71,204.73,204.14,204.18,3000.0,204.71,204.73,204.14,204.18,3000.0
2018-03-14 10:15:00,204.28,204.28,204.19,204.2,200.0,204.28,204.28,204.19,204.2,200.0
2018-03-14 10:20:00,204.04,204.35,203.85,204.35,2152.0,204.04,204.35,203.85,204.35,2152.0
2018-03-14 10:25:00,204.84,204.85,204.36,204.59,1470.0,204.84,204.85,204.36,204.59,1470.0
2018-03-14 10:30:00,204.62,204.81,204.58,204.7,1600.0,204.62,204.81,204.58,204.7,1600.0
2018-03-14 10:35:00,204.69,204.92,204.53,204.92,2800.0,204.69,204.92,204.53,204.92,2800.0
2018-03-14 10:40:00,205.19,205.28,204.87,205.28,4094.0,205.19,205.28,204.87,205.28,4094.0
2018-03-14 10:45:00,205.29,205.29,205.04,205.18,2100.0,205.29,205.29,205.04,205.18,2100.0
2018-03-14 10:50:00,205.2,205.32,205.19,205.32,200.0,205.2,205.32,205.19,205.32,200.0
2018-03-14 10:55:00,205.33,205.37,204.85,204.85,2100.0,205.33,205.37,204.85,204.85,2100.0
2018-03-14 11:00:00,204.94,204.99,204.34,204.34,2050.0,204.94,204.99,204.34,204.34,2050.0
2018-03-14 11:05:00,204.31,204.47,204.3,204.46,1307.0,204.31,204.47,204.3,204.46,1307.0
2018-03-14 11:10:00,204.46,204.46,204.14,204.35,1900.0,204.46,204.46,204.14,204.35,1900.0
2018-03-14 11:15:00,204.01,204.48,203.89,204.16,4771.0,204.01,204.48,203.89,204.16,4771.0
2018-03-14 11:20:00,204.04,204.22,204.0,204.0,1318.0,204.04,204.22,204.0,204.0,1318.0
2018-03-14 11:25:00,204.0,204.27,203.96,204.27,822.0,204.0,204.27,203.96,204.27,822.0
2018-03-14 11:30:00,204.22,204.93,204.22,204.7,9672.0,204.22,204.93,204.22,204.7,9672.0
2018-03-14 11:35:00,204.44,204.44,204.06,204.08,1500.0,204.44,204.44,204.06,204.08,1500.0
2018-03-14 11:40:00,203.91,204.18,203.79,204.1,2897.0,203.91,204.18,203.79,204.1,2897.0
2018-03-14 11:45:00,204.05,204.18,203.92,204.03,1800.0,204.05,204.18,203.92,204.03,1800.0
2018-03-14 11:50:00,204.11,204.12,203.81,203.82,1364.0,204.11,204.12,203.81,203.82,1364.0
2018-03-14 11:55:00,203.92,203.99,203.65,203.79,2800.0,203.92,203.99,203.65,203.79,2800.0
2018-03-14 12:00:00,203.6,203.71,203.23,203.37,2925.0,203.6,203.71,203.23,203.37,2925.0
2018-03-14 12:05:00,203.41,203.41,202.95,202.95,5434.0,203.41,203.41,202.95,202.95,5434.0
2018-03-14 12:10:00,202.85,202.95,202.82,202.94,900.0,202.85,202.95,202.82,202.94,900.0
2018-03-14 12:15:00,203.04,203.28,202.93,203.1,2894.0,203.04,203.28,202.93,203.1,2894.0
2018-03-14 12:20:00,203.21,203.38,202.92,203.18,3143.0,203.21,203.38,202.92,203.18,3143.0
2018-03-14 12:25:00,203.19,203.38,203.18,203.38,700.0,203.19,203.38,203.18,203.38,700.0
2018-03-14 12:30:00,203.21,203.56,203.21,203.56,1391.0,203.21,203.56,203.21,203.56,1391.0
2018-03-14 12:35:00,203.56,203.99,203.56,203.94,2423.0,203.56,203.99,203.56,203.94,2423.0
2018-03-14 12:40:00,203.87,203.98,203.75,203.91,2300.0,203.87,203.98,203.75,203.91,2300.0
2018-03-14 12:45:00,203.68,203.94,203.58,203.59,5195.0,203.68,203.94,203.58,203.59,5195.0
2018-03-14 12:50:00,203.51,203.81,203.51,203.64,2130.0,203.51,203.81,203.51,203.64,2130.0
2018-03-14 12:55:00,203.62,203.62,203.49,203.53,2370.0,203.62,203.62,203.49,203.53,2370.0
2018-03-14 13:00:00,203.51,203.51,203.18,203.24,1700.0,203.51,203.51,203.18,203.24,1700.0
2018-03-14 13:05:00,203.2,203.57,203.15,203.52,1000.0,203.2,203.57,203.15,203.52,1000.0
2018-03-14 13:10:00,203.33,203.48,202.99,203.05,9979.0,203.33,203.48,202.99,203.05,9979.0
2018-03-14 13:15:00,203.2,203.2,202.81,202.91,20495.0,203.2,203.2,202.81,202.91,20495.0
2018-03-14 13:20:00,202.85,203.22,202.85,203.03,3355.0,202.85,203.22,202.85,203.03,3355.0
2018-03-14 13:25:00,203.02,203.22,202.96,203.14,2200.0,203.02,203.22,202.96,203.14,2200.0
2018-03-14 13:30:00,203.26,203.27,203.25,203.26,400.0,203.26,203.27,203.25,203.26,400.0
2018-03-14 13:35:00,203.32,203.53,203.32,203.5,2500.0,203.32,203.53,203.32,203.5,2500.0
2018-03-14 13:40:00,203.43,203.52,203.37,203.44,2200.0,203.43,203.52,203.37,203.44,2200.0
2018-03-14 13:45:00,203.49,203.78,203.48,203.75,1900.0,203.49,203.78,203.48,203.75,1900.0
2018-03-14 13:50:00,203.69,203.98,203.6,203.76,4925.0,203.69,203.98,203.6,203.76,4925.0
2018-03-14 13:55:00,203.81,203.85,203.65,203.85,3400.0,203.81,203.85,203.65,203.85,3400.0
2018-03-14 14:00:00,203.89,203.9,203.5,203.5,2300.0,203.89,203.9,203.5,203.5,2300.0
2018-03-14 14:05:00,203.62,203.72,203.57,203.57,1600.0,203.62,203.72,203.57,203.57,1600.0
2018-03-14 14:10:00,203.47,203.53,203.25,203.26,2900.0,203.47,203.53,203.25,203.26,2900.0
2018-03-14 14:15:00,203.14,203.39,203.14,203.15,9309.0,203.14,203.39,203.14,203.15,9309.0
2018-03-14 14:20:00,203.16,203.21,203.06,203.21,2200.0,203.16,203.21,203.06,203.21,2200.0
2018-03-14 14:25:00,203.16,203.37,203.16,203.34,2900.0,203.16,203.37,203.16,203.34,2900.0
2018-03-14 14:30:00,203.43,203.54,203.43,203.48,801.0,203.43,203.54,203.43,203.48,801.0
2018-03-14 14:35:00,203.57,203.62,203.18,203.2,4700.0,203.57,203.62,203.18,203.2,4700.0
2018-03-14 14:40:00,203.12,203.18,202.8,202.8,3263.0,203.12,203.18,202.8,202.8,3263.0
2018-03-14 14:45:00,202.77,203.26,202.51,203.26,7250.0,202.77,203.26,202.51,203.26,7250.0
2018-03-14 14:50:00,203.28,203.57,203.27,203.35,1800.0,203.28,203.57,203.27,203.35,1800.0
2018-03-14 14:55:00,203.16,203.73,203.16,203.6,4303.0,203.16,203.73,203.16,203.6,4303.0
2018-03-14 15:00:00,203.53,203.6,203.37,203.55,1810.0,203.53,203.6,203.37,203.55,1810.0
2018-03-14 15:05:00,203.54,203.76,203.34,203.62,4000.0,203.54,203.76,203.34,203.62,4000.0
2018-03-14 15:10:00,203.41,203.7,203.25,203.46,5550.0,203.41,203.7,203.25,203.46,5550.0
2018-03-14 15:15:00,203.47,203.69,203.3,203.42,4030.0,203.47,203.69,203.3,203.42,4030.0
2018-03-14 15:20:00,203.33,203.51,203.17,203.51,2600.0,203.33,203.51,203.17,203.51,2600.0
2018-03-14 15:25:00,203.48,203.64,203.22,203.23,4277.0,203.48,203.64,203.22,203.23,4277.0
2018-03-14 15:30:00,203.23,203.37,203.08,203.08,5791.0,203.23,203.37,203.08,203.08,5791.0
2018-03-14 15:35:00,203.11,203.3,203.1,203.3,4647.0,203.11,203.3,203.1,203.3,4647.0
2018-03-14 15:40:00,203.19,203.21,202.94,202.97,2900.0,203.19,203.21,202.94,202.97,2900.0
2018-03-14 15:45:00,203.03,203.38,203.0,203.38,8082.0,203.03,203.38,203.0,203.38,8082.0
2018-03-14 15:50:00,203.29,203.54,203.22,203.5,9209.0,203.29,203.54,203.22,203.5,9209.0
2018-03-14 15:55:00,203.5,203.62,203.39,203.62,19625.0,203.5,203.62,203.39,203.62,19625.0
2018-03-15 09:30:00,203.38,203.38,201.7,202.86,6099.0,203.38,203.38,201.7,202.86,6099.0
2018-03-15 09:35:00,202.9,203.13,202.35,202.89,1600.0,202.9,203.13,202.35,202.89,1600.0
2018-03-15 09:40:00,202.88,203.05,202.21,202.21,4091.0,202.88,203.05,202.21,202.21,4091.0
2018-03-15 09:45:00,202.5,203.89,202.5,203.83,6654.0,202.5,203.89,202.5,203.83,6654.0
2018-03-15 09:50:00,203.82,203.89,203.39,203.49,7269.0,203.82,203.89,203.39,203.49,7269.0
2018-03-15 09:55:00,203.82,204.19,203.7,204.01,7400.0,203.82,204.19,203.7,204.01,7400.0
2018-03-15 10:00:00,204.18,204.86,204.18,204.86,3017.0,204.18,204.86,204.18,204.86,3017.0
2018-03-15 10:05:00,204.68,204.68,204.34,204.39,3525.0,204.68,204.68,204.34,204.39,3525.0
2018-03-15 10:10:00,204.52,205.0,204.45,204.82,2532.0,204.52,205.0,204.45,204.82,2532.0
2018-03-15 10:15:00,204.59,204.66,203.85,204.0,2325.0,204.59,204.66,203.85,204.0,2325.0
2018-03-15 10:20:00,203.78,204.06,203.51,203.77,2829.0,203.78,204.06,203.51,203.77,2829.0
2018-03-15 10:25:00,203.99,204.55,203.98,204.5,9913.0,203.99,204.55,203.98,204.5,9913.0
2018-03-15 10:30:00,204.15,204.29,204.02,204.29,700.0,204.15,204.29,204.02,204.29,700.0
2018-03-15 10:35:00,204.37,204.39,204.37,204.39,200.0,204.37,204.39,204.37,204.39,200.0
2018-03-15 10:40:00,204.24,204.41,204.09,204.09,2500.0,204.24,204.41,204.09,204.09,2500.0
2018-03-15 10:45:00,204.06,204.16,204.04,204.13,2130.0,204.06,204.16,204.04,204.13,2130.0
2018-03-15 10:50:00,203.95,204.06,203.77,203.94,3200.0,203.95,204.06,203.77,203.94,3200.0
2018-03-15 10:55:00,204.1,204.2,203.97,204.02,1917.0,204.1,204.2,203.97,204.02,1917.0
2018-03-15 11:00:00,203.91,203.94,203.77,203.79,900.0,203.91,203.94,203.77,203.79,900.0
2018-03-15 11:05:00,203.86,204.69,203.85,204.52,4294.0,203.86,204.69,203.85,204.52,4294.0
2018-03-15 11:10:00,204.47,204.94,204.46,204.72,1600.0,204.47,204.94,204.46,204.72,1600.0
2018-03-15 11:15:00,204.67,204.77,204.39,204.39,3089.0,204.67,204.77,204.39,204.39,3089.0
2018-03-15 11:20:00,204.58,204.92,204.58,204.81,1000.0,204.58,204.92,204.58,204.81,1000.0
2018-03-15 11:25:00,204.8,204.84,204.65,204.77,2600.0,204.8,204.84,204.65,204.77,2600.0
2018-03-15 11:30:00,204.77,205.37,204.7,205.36,13756.0,204.77,205.37,204.7,205.36,13756.0
2018-03-15 11:35:00,205.25,205.79,205.25,205.5,1975.0,205.25,205.79,205.25,205.5,1975.0
2018-03-15 11:40:00,205.54,205.54,205.21,205.44,1218.0,205.54,205.54,205.21,205.44,1218.0
2018-03-15 11:45:00,205.38,205.5,204.98,204.98,1200.0,205.38,205.5,204.98,204.98,1200.0
2018-03-15 11:50:00,205.07,205.08,204.69,204.71,1400.0,205.07,205.08,204.69,204.71,1400.0
2018-03-15 11:55:00,204.67,204.68,204.51,204.51,420.0,204.67,204.68,204.51,204.51,420.0
2018-03-15 12:00:00,204.73,204.89,204.42,204.49,2538.0,204.73,204.89,204.42,204.49,2538.0
2018-03-15 12:05:00,204.56,204.76,204.56,204.76,817.0,204.56,204.76,204.56,204.76,817.0
2018-03-15 12:10:00,204.63,204.69,204.5,204.53,800.0,204.63,204.69,204.5,204.53,800.0
2018-03-15 12:15:00,204.53,204.53,204.41,204.46,1000.0,204.53,204.53,204.41,204.46,1000.0
2018-03-15 12:20:00,204.39,204.51,204.34,204.34,2125.0,204.39,204.51,204.34,204.34,2125.0
2018-03-15 12:25:00,204.19,204.29,204.13,204.17,1500.0,204.19,204.29,204.13,204.17,1500.0
2018-03-15 12:30:00,204.09,204.09,203.85,203.87,1400.0,204.09,204.09,203.85,203.87,1400.0
2018-03-15 12:35:00,203.88,204.02,203.85,203.9,1000.0,203.88,204.02,203.85,203.9,1000.0
2018-03-15 12:40:00,203.83,204.23,203.83,204.03,7897.0,203.83,204.23,203.83,204.03,7897.0
2018-03-15 12:45:00,204.08,204.08,203.81,203.81,1100.0,204.08,204.08,203.81,203.81,1100.0
2018-03-15 12:50:00,203.81,204.05,203.78,203.78,4437.0,203.81,204.05,203.78,203.78,4437.0
2018-03-15 12:55:00,203.78,204.0,203.72,203.84,2677.0,203.78,204.0,203.72,203.84,2677.0
2018-03-15 13:00:00,204.09,204.19,204.04,204.19,700.0,204.09,204.19,204.04,204.19,700.0
2018-03-15 13:05:00,204.27,204.28,204.07,204.07,1183.0,204.27,204.28,204.07,204.07,1183.0
2018-03-15 13:10:00,203.94,204.12,203.94,204.07,1400.0,203.94,204.12,203.94,204.07,1400.0
2018-03-15 13:15:00,203.95,203.95,203.85,203.85,500.0,203.95,203.95,203.85,203.85,500.0
2018-03-15 13:20:00,203.9,204.17,203.82,204.17,4114.0,203.9,204.17,203.82,204.17,4114.0
2018-03-15 13:25:00,204.12,204.2,204.0,204.0,1663.0,204.12,204.2,204.0,204.0,1663.0
2018-03-15 13:30:00,204.12,204.12,204.12,204.12,100.0,204.12,204.12,204.12,204.12,100.0
2018-03-15 13:35:00,203.99,204.09,203.9,204.02,1600.0,203.99,204.09,203.9,204.02,1600.0
2018-03-15 13:40:00,204.03,204.03,203.73,203.73,800.0,204.03,204.03,203.73,203.73,800.0
2018-03-15 13:45:00,203.65,203.71,203.5,203.5,1600.0,203.65,203.71,203.5,203.5,1600.0
2018-03-15 13:50:00,203.51,203.58,203.39,203.5,2600.0,203.51,203.58,203.39,203.5,2600.0
2018-03-15 13:55:00,203.48,203.68,203.4,203.58,6100.0,203.48,203.68,203.4,203.58,6100.0
2018-03-15 14:00:00,203.56,203.71,203.39,203.43,31330.0,203.56,203.71,203.39,203.43,31330.0
2018-03-15 14:05:00,203.5,203.55,203.39,203.55,5623.0,203.5,203.55,203.39,203.55,5623.0
2018-03-15 14:10:00,203.52,203.52,203.21,203.21,4037.0,203.52,203.52,203.21,203.21,4037.0
2018-03-15 14:15:00,203.19,203.23,203.1,203.1,1700.0,203.19,203.23,203.1,203.1,1700.0
2018-03-15 14:20:00,203.06,203.24,202.87,202.87,4419.0,203.06,203.24,202.87,202.87,4419.0
2018-03-15 14:25:00,202.92,203.1,202.76,202.76,3467.0,202.92,203.1,202.76,202.76,3467.0
2018-03-15 14:30:00,202.74,202.94,202.74,202.85,2221.0,202.74,202.94,202.74,202.85,2221.0
2018-03-15 14:35:00,202.76,202.83,202.6,202.62,2484.0,202.76,202.83,202.6,202.62,2484.0
2018-03-15 14:40:00,202.55,202.72,202.21,202.45,8709.0,202.55,202.72,202.21,202.45,8709.0
2018-03-15 14:45:00,202.45,202.84,202.45,202.84,1091.0,202.45,202.84,202.45,202.84,1091.0
2018-03-15 14:50:00,202.81,202.82,202.62,202.82,2192.0,202.81,202.82,202.62,202.82,2192.0
2018-03-15 14:55:00,202.81,202.87,202.81,202.87,900.0,202.81,202.87,202.81,202.87,900.0
2018-03-15 15:00:00,202.92,203.03,202.92,202.95,500.0,202.92,203.03,202.92,202.95,500.0
2018-03-15 15:05:00,203.06,203.06,202.9,203.04,1928.0,203.06,203.06,202.9,203.04,1928.0
2018-03-15 15:10:00,203.01,203.06,202.66,202.82,3900.0,203.01,203.06,202.66,202.82,3900.0
2018-03-15 15:15:00,202.73,202.87,202.61,202.61,3349.0,202.73,202.87,202.61,202.61,3349.0
2018-03-15 15:20:00,202.79,203.04,202.72,203.04,3980.0,202.79,203.04,202.72,203.04,3980.0
2018-03-15 15:25:00,202.86,203.0,202.86,203.0,600.0,202.86,203.0,202.86,203.0,600.0
2018-03-15 15:30:00,203.05,203.1,202.93,203.03,8458.0,203.05,203.1,202.93,203.03,8458.0
2018-03-15 15:35:00,203.08,203.43,203.08,203.35,16580.0,203.08,203.43,203.08,203.35,16580.0
2018-03-15 15:40:00,203.47,203.56,203.12,203.12,4725.0,203.47,203.56,203.12,203.12,4725.0
2018-03-15 15:45:00,203.23,203.43,203.23,203.43,3950.0,203.23,203.43,203.23,203.43,3950.0
2018-03-15 15:50:00,203.32,203.52,203.21,203.52,5800.0,203.32,203.52,203.21,203.52,5800.0
2018-03-15 15:55:00,203.41,203.52,203.31,203.38,19155.0,203.41,203.52,203.31,203.38,19155.0
2018-03-16 09:30:00,203.76,204.62,203.32,204.31,81152.0,203.76,204.62,203.32,204.31,81152.0
2018-03-16 09:35:00,203.65,204.38,203.65,203.89,1300.0,203.65,204.38,203.65,203.89,1300.0
2018-03-16 09:40:00,204.1,204.57,204.1,204.33,1266.0,204.1,204.57,204.1,204.33,1266.0
2018-03-16 09:45:00,204.13,204.32,203.61,203.85,1900.0,204.13,204.32,203.61,203.85,1900.0
2018-03-16 09:50:00,203.9,204.59,203.86,204.59,4154.0,203.9,204.59,203.86,204.59,4154.0
2018-03-16 09:55:00,204.57,204.87,204.14,204.33,8157.0,204.57,204.87,204.14,204.33,8157.0
2018-03-16 10:00:00,204.47,204.8,204.14,204.26,2700.0,204.47,204.8,204.14,204.26,2700.0
2018-03-16 10:05:00,203.94,204.03,203.6,203.61,2596.0,203.94,204.03,203.6,203.61,2596.0
2018-03-16 10:10:00,203.58,204.3,203.58,204.3,2000.0,203.58,204.3,203.58,204.3,2000.0
2018-03-16 10:15:00,204.37,204.69,204.37,204.62,1978.0,204.37,204.69,204.37,204.62,1978.0
2018-03-16 10:20:00,204.75,205.18,204.75,205.18,1000.0,204.75,205.18,204.75,205.18,1000.0
2018-03-16 10:25:00,204.86,205.67,204.77,205.48,11100.0,204.86,205.67,204.77,205.48,11100.0
2018-03-16 10:30:00,205.44,205.53,205.37,205.5,900.0,205.44,205.53,205.37,205.5,900.0
2018-03-16 10:35:00,205.5,205.76,205.47,205.66,2725.0,205.5,205.76,205.47,205.66,2725.0
2018-03-16 10:40:00,205.54,206.22,205.49,205.9,11900.0,205.54,206.22,205.49,205.9,11900.0
2018-03-16 10:45:00,206.05,206.14,205.91,206.14,1228.0,206.05,206.14,205.91,206.14,1228.0
2018-03-16 10:50:00,205.97,206.05,205.73,205.81,2900.0,205.97,206.05,205.73,205.81,2900.0
2018-03-16 10:55:00,205.8,206.04,205.63,205.88,2609.0,205.8,206.04,205.63,205.88,2609.0
2018-03-16 11:00:00,205.79,206.05,205.62,206.05,3590.0,205.79,206.05,205.62,206.05,3590.0
2018-03-16 11:05:00,205.9,205.9,205.52,205.56,1613.0,205.9,205.9,205.52,205.56,1613.0
2018-03-16 11:10:00,205.5,205.82,205.3,205.77,1550.0,205.5,205.82,205.3,205.77,1550.0
2018-03-16 11:15:00,205.78,205.78,205.56,205.56,1200.0,205.78,205.78,205.56,205.56,1200.0
2018-03-16 11:20:00,205.46,207.14,205.45,206.43,16742.0,205.46,207.14,205.45,206.43,16742.0
2018-03-16 11:25:00,206.26,206.47,206.0,206.4,4925.0,206.26,206.47,206.0,206.4,4925.0
2018-03-16 11:30:00,206.5,206.5,206.38,206.47,400.0,206.5,206.5,206.38,206.47,400.0
2018-03-16 11:35:00,206.6,206.67,206.29,206.42,2869.0,206.6,206.67,206.29,206.42,2869.0
2018-03-16 11:40:00,206.41,206.41,206.0,206.01,1818.0,206.41,206.41,206.0,206.01,1818.0
2018-03-16 11:45:00,206.15,206.36,206.15,206.36,1400.0,206.15,206.36,206.15,206.36,1400.0
2018-03-16 11:50:00,206.32,206.46,206.08,206.46,3200.0,206.32,206.46,206.08,206.46,3200.0
2018-03-16 11:55:00,206.43,206.43,205.71,205.71,2600.0,206.43,206.43,205.71,205.71,2600.0
2018-03-16 12:00:00,205.73,205.89,205.55,205.55,6884.0,205.73,205.89,205.55,205.55,6884.0
2018-03-16 12:05:00,205.62,205.62,205.25,205.58,920.0,205.62,205.62,205.25,205.58,920.0
2018-03-16 12:10:00,205.59,205.77,205.34,205.43,2200.0,205.59,205.77,205.34,205.43,2200.0
2018-03-16 12:15:00,205.45,205.45,205.4,205.45,400.0,205.45,205.45,205.4,205.45,400.0
2018-03-16 12:20:00,205.59,205.74,205.35,205.74,2990.0,205.59,205.74,205.35,205.74,2990.0
2018-03-16 12:25:00,205.76,205.77,205.48,205.52,4200.0,205.76,205.77,205.48,205.52,4200.0
2018-03-16 12:30:00,205.41,205.57,205.23,205.28,7900.0,205.41,205.57,205.23,205.28,7900.0
2018-03-16 12:35:00,205.36,205.58,205.25,205.33,2068.0,205.36,205.58,205.25,205.33,2068.0
2018-03-16 12:40:00,205.34,205.4,204.99,205.0,6018.0,205.34,205.4,204.99,205.0,6018.0
2018-03-16 12:45:00,204.98,205.22,204.93,205.22,1700.0,204.98,205.22,204.93,205.22,1700.0
2018-03-16 12:50:00,205.55,205.55,205.17,205.37,2600.0,205.55,205.55,205.17,205.37,2600.0
2018-03-16 12:55:00,205.15,205.46,205.15,205.46,1200.0,205.15,205.46,205.15,205.46,1200.0
2018-03-16 13:00:00,205.41,205.41,205.19,205.21,1000.0,205.41,205.41,205.19,205.21,1000.0
2018-03-16 13:05:00,205.36,205.5,205.24,205.28,1850.0,205.36,205.5,205.24,205.28,1850.0
2018-03-16 13:10:00,205.38,205.61,205.21,205.37,3933.0,205.38,205.61,205.21,205.37,3933.0
2018-03-16 13:15:00,205.36,205.57,205.25,205.4,8664.0,205.36,205.57,205.25,205.4,8664.0
2018-03-16 13:20:00,205.5,205.54,205.11,205.11,3900.0,205.5,205.54,205.11,205.11,3900.0
2018-03-16 13:25:00,205.02,205.16,204.99,205.16,700.0,205.02,205.16,204.99,205.16,700.0
2018-03-16 13:30:00,205.1,205.13,204.92,205.08,2587.0,205.1,205.13,204.92,205.08,2587.0
2018-03-16 13:35:00,205.15,205.15,204.85,205.05,1550.0,205.15,205.15,204.85,205.05,1550.0
2018-03-16 13:40:00,205.1,205.29,204.99,205.18,2730.0,205.1,205.29,204.99,205.18,2730.0
2018-03-16 13:45:00,205.16,205.23,204.9,205.2,1600.0,205.16,205.23,204.9,205.2,1600.0
2018-03-16 13:50:00,205.15,205.56,205.12,205.56,2585.0,205.15,205.56,205.12,205.56,2585.0
2018-03-16 13:55:00,205.12,205.24,204.95,204.95,2191.0,205.12,205.24,204.95,204.95,2191.0
2018-03-16 14:00:00,204.9,205.06,204.89,205.0,1743.0,204.9,205.06,204.89,205.0,1743.0
2018-03-16 14:05:00,205.0,205.12,204.76,204.76,1965.0,205.0,205.12,204.76,204.76,1965.0
2018-03-16 14:10:00,204.67,204.67,204.39,204.65,5064.0,204.67,204.67,204.39,204.65,5064.0
2018-03-16 14:15:00,204.69,204.76,204.6,204.6,1156.0,204.69,204.76,204.6,204.6,1156.0
2018-03-16 14:20:00,204.7,204.7,204.7,204.7,200.0,204.7,204.7,204.7,204.7,200.0
2018-03-16 14:25:00,204.77,204.93,204.77,204.84,3379.0,204.77,204.93,204.77,204.84,3379.0
2018-03-16 14:30:00,204.89,204.99,204.83,204.94,2525.0,204.89,204.99,204.83,204.94,2525.0
2018-03-16 14:35:00,204.88,205.09,204.88,205.09,580.0,204.88,205.09,204.88,205.09,580.0
2018-03-16 14:40:00,204.98,205.52,204.93,205.5,7071.0,204.98,205.52,204.93,205.5,7071.0
2018-03-16 14:45:00,205.5,205.68,205.5,205.57,1100.0,205.5,205.68,205.5,205.57,1100.0
2018-03-16 14:50:00,205.46,205.65,205.34,205.65,3656.0,205.46,205.65,205.34,205.65,3656.0
2018-03-16 14:55:00,205.75,205.81,205.68,205.76,1200.0,205.75,205.81,205.68,205.76,1200.0
2018-03-16 15:00:00,205.68,205.78,205.58,205.68,1800.0,205.68,205.78,205.58,205.68,1800.0
2018-03-16 15:05:00,205.59,205.67,205.43,205.51,4376.0,205.59,205.67,205.43,205.51,4376.0
2018-03-16 15:10:00,205.57,205.6,205.28,205.33,3190.0,205.57,205.6,205.28,205.33,3190.0
2018-03-16 15:15:00,205.3,205.45,205.28,205.3,1900.0,205.3,205.45,205.28,205.3,1900.0
2018-03-16 15:20:00,205.3,205.42,205.09,205.22,4863.0,205.3,205.42,205.09,205.22,4863.0
2018-03-16 15:25:00,205.26,205.48,205.26,205.39,2423.0,205.26,205.48,205.26,205.39,2423.0
2018-03-16 15:30:00,205.52,205.78,205.48,205.75,2830.0,205.52,205.78,205.48,205.75,2830.0
2018-03-16 15:35:00,205.8,205.85,205.41,205.53,3045.0,205.8,205.85,205.41,205.53,3045.0
2018-03-16 15:40:00,205.56,205.57,205.37,205.39,3051.0,205.56,205.57,205.37,205.39,3051.0
2018-03-16 15:45:00,205.43,205.43,205.1,205.28,3411.0,205.43,205.43,205.1,205.28,3411.0
2018-03-16 15:50:00,205.28,205.37,204.81,205.22,9200.0,205.28,205.37,204.81,205.22,9200.0
2018-03-16 15:55:00,205.24,205.3,204.7,204.73,31248.0,205.24,205.3,204.7,204.73,31248.0
2018-03-19 09:30:00,203.47,204.1,203.0,203.0,8673.0,203.47,204.1,203.0,203.0,8673.0
2018-03-19 09:35:00,202.9,203.52,202.65,203.42,3463.0,202.9,203.52,202.65,203.42,3463.0
2018-03-19 09:40:00,203.48,203.84,203.17,203.17,2460.0,203.48,203.84,203.17,203.17,2460.0
2018-03-19 09:45:00,202.9,203.43,202.9,203.3,800.0,202.9,203.43,202.9,203.3,800.0
2018-03-19 09:50:00,203.45,204.12,203.45,204.08,1853.0,203.45,204.12,203.45,204.08,1853.0
2018-03-19 09:55:00,203.88,204.05,203.53,203.83,2256.0,203.88,204.05,203.53,203.83,2256.0
2018-03-19 10:00:00,203.94,204.12,203.84,204.12,2101.0,203.94,204.12,203.84,204.12,2101.0
2018-03-19 10:05:00,204.01,204.05,203.75,203.91,1625.0,204.01,204.05,203.75,203.91,1625.0
2018-03-19 10:10:00,203.7,203.81,203.26,203.26,1300.0,203.7,203.81,203.26,203.26,1300.0
2018-03-19 10:15:00,203.09,203.3,203.07,203.07,715.0,203.09,203.3,203.07,203.07,715.0
2018-03-19 10:20:00,203.17,203.2,202.67,202.72,1400.0,203.17,203.2,202.67,202.72,1400.0
2018-03-19 10:25:00,202.95,203.05,202.61,202.75,2219.0,202.95,203.05,202.61,202.75,2219.0
2018-03-19 10:30:00,202.91,203.22,202.91,203.05,800.0,202.91,203.22,202.91,203.05,800.0
2018-03-19 10:35:00,203.08,203.2,202.93,203.0,2419.0,203.08,203.2,202.93,203.0,2419.0
2018-03-19 10:40:00,202.92,203.18,202.73,202.73,2050.0,202.92,203.18,202.73,202.73,2050.0
2018-03-19 10:45:00,202.73,203.1,202.72,202.72,1300.0,202.73,203.1,202.72,202.72,1300.0
2018-03-19 10:50:00,202.91,202.91,202.1,202.26,5507.0,202.91,202.91,202.1,202.26,5507.0
2018-03-19 10:55:00,202.18,202.28,202.0,202.1,3684.0,202.18,202.28,202.0,202.1,3684.0
2018-03-19 11:00:00,202.31,202.31,201.86,202.13,2495.0,202.31,202.31,201.86,202.13,2495.0
2018-03-19 11:05:00,202.07,202.41,202.02,202.35,1444.0,202.07,202.41,202.02,202.35,1444.0
2018-03-19 11:10:00,202.36,202.45,201.9,201.93,2125.0,202.36,202.45,201.9,201.93,2125.0
2018-03-19 11:15:00,201.91,201.91,201.86,201.86,200.0,201.91,201.91,201.86,201.86,200.0
2018-03-19 11:20:00,201.89,202.06,201.65,201.87,1900.0,201.89,202.06,201.65,201.87,1900.0
2018-03-19 11:25:00,201.87,201.87,201.62,201.62,1000.0,201.87,201.87,201.62,201.62,1000.0
2018-03-19 11:30:00,201.68,201.68,201.51,201.68,300.0,201.68,201.68,201.51,201.68,300.0
2018-03-19 11:35:00,201.45,201.45,201.19,201.37,2491.0,201.45,201.45,201.19,201.37,2491.0
2018-03-19 11:40:00,201.09,201.25,200.93,201.25,3750.0,201.09,201.25,200.93,201.25,3750.0
2018-03-19 11:45:00,201.24,201.37,201.0,201.0,6756.0,201.24,201.37,201.0,201.0,6756.0
2018-03-19 11:50:00,201.15,201.15,200.68,200.7,2508.0,201.15,201.15,200.68,200.7,2508.0
2018-03-19 11:55:00,200.57,200.88,200.44,200.63,5134.0,200.57,200.88,200.44,200.63,5134.0
2018-03-19 12:00:00,200.73,200.81,200.54,200.7,5205.0,200.73,200.81,200.54,200.7,5205.0
2018-03-19 12:05:00,200.73,201.0,200.64,200.89,3200.0,200.73,201.0,200.64,200.89,3200.0
2018-03-19 12:10:00,200.9,200.93,200.66,200.75,4187.0,200.9,200.93,200.66,200.75,4187.0
2018-03-19 12:15:00,200.79,200.79,200.19,200.4,8505.0,200.79,200.79,200.19,200.4,8505.0
2018-03-19 12:20:00,200.41,200.68,200.34,200.68,3624.0,200.41,200.68,200.34,200.68,3624.0
2018-03-19 12:25:00,200.66,200.82,200.6,200.82,4112.0,200.66,200.82,200.6,200.82,4112.0
2018-03-19 12:30:00,200.81,201.17,200.75,200.75,3900.0,200.81,201.17,200.75,200.75,3900.0
2018-03-19 12:35:00,200.75,201.03,200.75,200.87,2250.0,200.75,201.03,200.75,200.87,2250.0
2018-03-19 12:40:00,200.76,200.81,200.4,200.4,2390.0,200.76,200.81,200.4,200.4,2390.0
2018-03-19 12:45:00,200.18,200.44,200.11,200.15,2164.0,200.18,200.44,200.11,200.15,2164.0
2018-03-19 12:50:00,200.26,200.48,200.17,200.48,1888.0,200.26,200.48,200.17,200.48,1888.0
2018-03-19 12:55:00,200.48,200.65,200.3,200.3,2055.0,200.48,200.65,200.3,200.3,2055.0
2018-03-19 13:00:00,200.4,200.46,200.14,200.28,2400.0,200.4,200.46,200.14,200.28,2400.0
2018-03-19 13:05:00,200.28,200.29,199.45,199.76,6327.0,200.28,200.29,199.45,199.76,6327.0
2018-03-19 13:10:00,199.7,199.76,199.6,199.74,1565.0,199.7,199.76,199.6,199.74,1565.0
2018-03-19 13:15:00,199.68,199.98,199.56,199.81,8397.0,199.68,199.98,199.56,199.81,8397.0
2018-03-19 13:20:00,199.81,199.82,199.49,199.81,2840.0,199.81,199.82,199.49,199.81,2840.0
2018-03-19 13:25:00,199.81,199.81,199.4,199.56,2800.0,199.81,199.81,199.4,199.56,2800.0
2018-03-19 13:30:00,199.61,199.66,199.57,199.6,1572.0,199.61,199.66,199.57,199.6,1572.0
2018-03-19 13:35:00,199.68,199.68,199.53,199.53,3081.0,199.68,199.68,199.53,199.53,3081.0
2018-03-19 13:40:00,199.57,199.57,199.57,199.57,100.0,199.57,199.57,199.57,199.57,100.0
2018-03-19 13:45:00,199.69,199.8,199.56,199.64,3530.0,199.69,199.8,199.56,199.64,3530.0
2018-03-19 13:50:00,199.67,199.87,199.59,199.66,2325.0,199.67,199.87,199.59,199.66,2325.0
2018-03-19 13:55:00,199.54,199.55,199.34,199.54,2042.0,199.54,199.55,199.34,199.54,2042.0
2018-03-19 14:00:00,199.68,200.17,199.68,199.92,5800.0,199.68,200.17,199.68,199.92,5800.0
2018-03-19 14:05:00,199.89,199.89,199.66,199.77,8300.0,199.89,199.89,199.66,199.77,8300.0
2018-03-19 14:10:00,199.7,199.86,199.58,199.7,4349.0,199.7,199.86,199.58,199.7,4349.0
2018-03-19 14:15:00,199.67,199.78,199.48,199.48,1500.0,199.67,199.78,199.48,199.48,1500.0
2018-03-19 14:20:00,199.38,199.59,198.91,198.96,3986.0,199.38,199.59,198.91,198.96,3986.0
2018-03-19 14:25:00,199.04,199.35,199.02,199.17,17092.0,199.04,199.35,199.02,199.17,17092.0
2018-03-19 14:30:00,199.15,199.15,198.61,198.81,9067.0,199.15,199.15,198.61,198.81,9067.0
2018-03-19 14:35:00,198.71,198.71,198.14,198.29,5600.0,198.71,198.71,198.14,198.29,5600.0
2018-03-19 14:40:00,198.28,198.44,197.82,198.44,4900.0,198.28,198.44,197.82,198.44,4900.0
2018-03-19 14:45:00,198.39,198.65,198.22,198.39,2000.0,198.39,198.65,198.22,198.39,2000.0
2018-03-19 14:50:00,198.54,198.82,198.47,198.71,3112.0,198.54,198.82,198.47,198.71,3112.0
2018-03-19 14:55:00,198.88,199.02,198.7,198.83,2100.0,198.88,199.02,198.7,198.83,2100.0
2018-03-19 15:00:00,198.74,198.84,198.45,198.6,4632.0,198.74,198.84,198.45,198.6,4632.0
2018-03-19 15:05:00,198.82,198.82,198.39,198.44,2100.0,198.82,198.82,198.39,198.44,2100.0
2018-03-19 15:10:00,198.55,198.67,198.47,198.67,2700.0,198.55,198.67,198.47,198.67,2700.0
2018-03-19 15:15:00,198.6,199.2,198.6,199.03,16084.0,198.6,199.2,198.6,199.03,16084.0
2018-03-19 15:20:00,199.26,199.26,198.81,198.81,2700.0,199.26,199.26,198.81,198.81,2700.0
2018-03-19 15:25:00,198.84,198.86,198.52,198.56,3813.0,198.84,198.86,198.52,198.56,3813.0
2018-03-19 15:30:00,198.65,198.65,198.25,198.39,7764.0,198.65,198.65,198.25,198.39,7764.0
2018-03-19 15:35:00,198.35,198.93,198.33,198.93,6779.0,198.35,198.93,198.33,198.93,6779.0
2018-03-19 15:40:00,198.84,198.97,198.74,198.81,6859.0,198.84,198.97,198.74,198.81,6859.0
2018-03-19 15:45:00,198.8,199.39,198.78,199.27,47964.0,198.8,199.39,198.78,199.27,47964.0
2018-03-19 15:50:00,199.26,199.26,198.87,199.2,25548.0,199.26,199.26,198.87,199.2,25548.0
2018-03-19 15:55:00,199.22,199.32,199.05,199.06,58878.0,199.22,199.32,199.05,199.06,58878.0
2018-03-20 09:30:00,199.96,200.01,199.07,199.94,8430.0,199.96,200.01,199.07,199.94,8430.0
2018-03-20 09:35:00,200.56,200.57,199.92,200.21,929.0,200.56,200.57,199.92,200.21,929.0
2018-03-20 09:40:00,200.42,201.07,200.42,200.98,5292.0,200.42,201.07,200.42,200.98,5292.0
2018-03-20 09:45:00,201.03,201.38,200.37,200.45,9916.0,201.03,201.38,200.37,200.45,9916.0
2018-03-20 09:50:00,200.36,200.45,200.28,200.37,3067.0,200.36,200.45,200.28,200.37,3067.0
2018-03-20 09:55:00,200.31,200.32,199.7,199.71,2100.0,200.31,200.32,199.7,199.71,2100.0
2018-03-20 10:00:00,199.88,200.24,199.79,200.03,3700.0,199.88,200.24,199.79,200.03,3700.0
2018-03-20 10:05:00,200.14,200.18,199.92,200.16,2654.0,200.14,200.18,199.92,200.16,2654.0
2018-03-20 10:10:00,200.28,200.47,200.21,200.39,2100.0,200.28,200.47,200.21,200.39,2100.0
2018-03-20 10:15:00,200.45,200.59,200.18,200.33,1800.0,200.45,200.59,200.18,200.33,1800.0
2018-03-20 10:20:00,200.77,200.96,200.58,200.77,2750.0,200.77,200.96,200.58,200.77,2750.0
2018-03-20 10:25:00,200.61,200.74,200.07,200.57,2100.0,200.61,200.74,200.07,200.57,2100.0
2018-03-20 10:30:00,200.92,200.92,200.21,200.21,9625.0,200.92,200.92,200.21,200.21,9625.0
2018-03-20 10:35:00,200.24,200.26,200.23,200.25,600.0,200.24,200.26,200.23,200.25,600.0
2018-03-20 10:40:00,200.3,200.3,199.46,199.46,3800.0,200.3,200.3,199.46,199.46,3800.0
2018-03-20 10:45:00,199.78,200.13,199.72,199.89,5899.0,199.78,200.13,199.72,199.89,5899.0
2018-03-20 10:50:00,200.0,200.16,199.87,200.0,8188.0,200.0,200.16,199.87,200.0,8188.0
2018-03-20 10:55:00,199.95,200.0,199.74,199.93,3689.0,199.95,200.0,199.74,199.93,3689.0
2018-03-20 11:00:00,199.94,199.94,199.53,199.53,1486.0,199.94,199.94,199.53,199.53,1486.0
2018-03-20 11:05:00,199.55,199.76,199.55,199.61,4510.0,199.55,199.76,199.55,199.61,4510.0
2018-03-20 11:10:00,199.82,199.82,199.42,199.42,2000.0,199.82,199.82,199.42,199.42,2000.0
2018-03-20 11:15:00,199.39,199.44,199.27,199.38,2764.0,199.39,199.44,199.27,199.38,2764.0
2018-03-20 11:20:00,199.45,199.82,199.45,199.82,1500.0,199.45,199.82,199.45,199.82,1500.0
2018-03-20 11:25:00,199.56,199.85,199.56,199.82,500.0,199.56,199.85,199.56,199.82,500.0
2018-03-20 11:30:00,199.79,199.89,199.66,199.66,800.0,199.79,199.89,199.66,199.66,800.0
2018-03-20 11:35:00,199.71,199.72,199.36,199.45,2900.0,199.71,199.72,199.36,199.45,2900.0
2018-03-20 11:40:00,199.33,199.33,198.88,198.89,5500.0,199.33,199.33,198.88,198.89,5500.0
2018-03-20 11:45:00,198.77,199.03,198.72,198.82,5822.0,198.77,199.03,198.72,198.82,5822.0
2018-03-20 11:50:00,198.87,199.09,198.82,198.89,1325.0,198.87,199.09,198.82,198.89,1325.0
2018-03-20 11:55:00,199.01,199.34,199.01,199.31,1000.0,199.01,199.34,199.01,199.31,1000.0
2018-03-20 12:00:00,199.35,199.35,198.73,198.99,6189.0,199.35,199.35,198.73,198.99,6189.0
2018-03-20 12:05:00,199.02,199.14,199.01,199.14,200.0,199.02,199.14,199.01,199.14,200.0
2018-03-20 12:10:00,199.14,199.54,199.13,199.54,600.0,199.14,199.54,199.13,199.54,600.0
2018-03-20 12:15:00,199.67,199.67,199.43,199.43,800.0,199.67,199.67,199.43,199.43,800.0
2018-03-20 12:20:00,199.49,199.75,199.47,199.59,1600.0,199.49,199.75,199.47,199.59,1600.0
2018-03-20 12:25:00,199.72,200.0,199.72,199.9,600.0,199.72,200.0,199.72,199.9,600.0
2018-03-20 12:30:00,199.87,200.02,199.79,199.8,600.0,199.87,200.02,199.79,199.8,600.0
2018-03-20 12:35:00,199.96,200.44,199.89,199.91,4221.0,199.96,200.44,199.89,199.91,4221.0
2018-03-20 12:40:00,200.07,200.49,200.04,200.28,4800.0,200.07,200.49,200.04,200.28,4800.0
2018-03-20 12:45:00,200.32,200.32,200.08,200.08,300.0,200.32,200.32,200.08,200.08,300.0
2018-03-20 12:50:00,200.11,200.11,199.91,200.05,1000.0,200.11,200.11,199.91,200.05,1000.0
2018-03-20 12:55:00,200.0,200.25,199.93,200.25,600.0,200.0,200.25,199.93,200.25,600.0
2018-03-20 13:00:00,200.26,200.31,200.07,200.07,800.0,200.26,200.31,200.07,200.07,800.0
2018-03-20 13:05:00,200.24,200.24,200.07,200.08,600.0,200.24,200.24,200.07,200.08,600.0
2018-03-20 13:10:00,200.07,200.19,199.99,200.19,900.0,200.07,200.19,199.99,200.19,900.0
2018-03-20 13:15:00,200.32,200.32,200.32,200.32,100.0,200.32,200.32,200.32,200.32,100.0
2018-03-20 13:20:00,200.08,200.23,200.04,200.14,2889.0,200.08,200.23,200.04,200.14,2889.0
2018-03-20 13:25:00,200.35,200.43,200.27,200.27,1000.0,200.35,200.43,200.27,200.27,1000.0
2018-03-20 13:30:00,200.29,200.29,200.13,200.13,1500.0,200.29,200.29,200.13,200.13,1500.0
2018-03-20 13:35:00,200.12,200.16,200.11,200.11,300.0,200.12,200.16,200.11,200.11,300.0
2018-03-20 13:40:00,200.16,200.16,200.07,200.16,1049.0,200.16,200.16,200.07,200.16,1049.0
2018-03-20 13:45:00,200.15,200.37,200.11,200.37,600.0,200.15,200.37,200.11,200.37,600.0
2018-03-20 13:50:00,200.49,200.5,200.36,200.37,1200.0,200.49,200.5,200.36,200.37,1200.0
2018-03-20 13:55:00,200.5,200.5,200.28,200.28,600.0,200.5,200.5,200.28,200.28,600.0
2018-03-20 14:00:00,200.24,200.69,200.22,200.59,1600.0,200.24,200.69,200.22,200.59,1600.0
2018-03-20 14:05:00,200.71,200.86,200.59,200.62,1200.0,200.71,200.86,200.59,200.62,1200.0
2018-03-20 14:10:00,200.52,200.61,200.52,200.61,400.0,200.52,200.61,200.52,200.61,400.0
2018-03-20 14:15:00,200.61,200.66,200.61,200.66,500.0,200.61,200.66,200.61,200.66,500.0
2018-03-20 14:20:00,200.63,200.78,200.57,200.78,1700.0,200.63,200.78,200.57,200.78,1700.0
2018-03-20 14:25:00,200.79,200.79,200.79,200.79,200.0,200.79,200.79,200.79,200.79,200.0
2018-03-20 14:30:00,200.79,200.94,200.63,200.64,2300.0,200.79,200.94,200.63,200.64,2300.0
2018-03-20 14:35:00,200.6,200.85,200.6,200.78,400.0,200.6,200.85,200.6,200.78,400.0
2018-03-20 14:40:00,200.78,200.84,200.71,200.84,700.0,200.78,200.84,200.71,200.84,700.0
2018-03-20 14:45:00,201.01,201.16,200.89,201.16,1200.0,201.01,201.16,200.89,201.16,1200.0
2018-03-20 14:50:00,201.17,201.41,201.17,201.28,1114.0,201.17,201.41,201.17,201.28,1114.0
2018-03-20 14:55:00,201.22,201.26,200.97,200.97,400.0,201.22,201.26,200.97,200.97,400.0
2018-03-20 15:00:00,201.02,201.31,201.02,201.31,2064.0,201.02,201.31,201.02,201.31,2064.0
2018-03-20 15:05:00,201.4,201.45,201.25,201.44,1126.0,201.4,201.45,201.25,201.44,1126.0
2018-03-20 15:10:00,201.23,201.36,201.22,201.3,800.0,201.23,201.36,201.22,201.3,800.0
2018-03-20 15:15:00,201.23,201.31,201.18,201.21,800.0,201.23,201.31,201.18,201.21,800.0
2018-03-20 15:20:00,201.17,201.17,201.11,201.11,400.0,201.17,201.17,201.11,201.11,400.0
2018-03-20 15:25:00,200.97,200.98,200.82,200.98,2500.0,200.97,200.98,200.82,200.98,2500.0
2018-03-20 15:30:00,201.06,201.11,201.0,201.01,2024.0,201.06,201.11,201.0,201.01,2024.0
2018-03-20 15:35:00,200.96,201.0,200.73,200.89,1746.0,200.96,201.0,200.73,200.89,1746.0
2018-03-20 15:40:00,200.85,200.9,200.69,200.69,2421.0,200.85,200.9,200.69,200.69,2421.0
2018-03-20 15:45:00,200.66,200.71,200.57,200.7,3200.0,200.66,200.71,200.57,200.7,3200.0
2018-03-20 15:50:00,200.65,200.73,200.61,200.71,3559.0,200.65,200.73,200.61,200.71,3559.0
2018-03-20 15:55:00,200.66,200.97,200.66,200.71,20472.0,200.66,200.97,200.66,200.71,20472.0
2018-03-21 09:30:00,200.49,200.65,199.94,200.09,5301.0,200.49,200.65,199.94,200.09,5301.0
2018-03-21 09:35:00,199.83,200.29,199.2,199.53,5356.0,199.83,200.29,199.2,199.53,5356.0
2018-03-21 09:40:00,199.59,199.84,199.22,199.22,8450.0,199.59,199.84,199.22,199.22,8450.0
2018-03-21 09:45:00,199.27,200.56,199.21,200.23,5669.0,199.27,200.56,199.21,200.23,5669.0
2018-03-21 09:50:00,200.34,200.59,200.01,200.23,7084.0,200.34,200.59,200.01,200.23,7084.0
2018-03-21 09:55:00,200.16,200.17,199.78,200.14,8000.0,200.16,200.17,199.78,200.14,8000.0
2018-03-21 10:00:00,199.96,199.96,199.67,199.96,3324.0,199.96,199.96,199.67,199.96,3324.0
2018-03-21 10:05:00,200.05,200.74,200.05,200.74,2400.0,200.05,200.74,200.05,200.74,2400.0
2018-03-21 10:10:00,200.4,200.76,200.33,200.62,1400.0,200.4,200.76,200.33,200.62,1400.0
2018-03-21 10:15:00,200.58,200.59,200.37,200.37,1700.0,200.58,200.59,200.37,200.37,1700.0
2018-03-21 10:20:00,200.36,200.41,200.16,200.16,1250.0,200.36,200.41,200.16,200.16,1250.0
2018-03-21 10:25:00,200.08,200.29,200.08,200.22,500.0,200.08,200.29,200.08,200.22,500.0
2018-03-21 10:30:00,200.14,200.14,199.89,199.89,2094.0,200.14,200.14,199.89,199.89,2094.0
2018-03-21 10:35:00,199.9,200.03,199.74,199.89,2500.0,199.9,200.03,199.74,199.89,2500.0
2018-03-21 10:40:00,199.81,199.99,199.62,199.71,3900.0,199.81,199.99,199.62,199.71,3900.0
2018-03-21 10:45:00,199.88,200.08,199.76,200.02,1350.0,199.88,200.08,199.76,200.02,1350.0
2018-03-21 10:50:00,199.93,199.96,199.62,199.88,2595.0,199.93,199.96,199.62,199.88,2595.0
2018-03-21 10:55:00,199.81,200.03,199.75,199.95,2500.0,199.81,200.03,199.75,199.95,2500.0
2018-03-21 11:00:00,200.06,200.06,199.62,199.62,1900.0,200.06,200.06,199.62,199.62,1900.0
2018-03-21 11:05:00,199.73,199.87,199.61,199.71,1114.0,199.73,199.87,199.61,199.71,1114.0
2018-03-21 11:10:00,199.69,199.69,199.53,199.61,2827.0,199.69,199.69,199.53,199.61,2827.0
2018-03-21 11:15:00,199.54,199.95,199.54,199.77,5100.0,199.54,199.95,199.54,199.77,5100.0
2018-03-21 11:20:00,199.72,199.85,199.54,199.78,1200.0,199.72,199.85,199.54,199.78,1200.0
2018-03-21 11:25:00,199.78,199.85,199.64,199.64,3000.0,199.78,199.85,199.64,199.64,3000.0
2018-03-21 11:30:00,199.7,199.88,199.68,199.88,1000.0,199.7,199.88,199.68,199.88,1000.0
2018-03-21 11:35:00,199.9,200.37,199.79,200.37,1900.0,199.9,200.37,199.79,200.37,1900.0
2018-03-21 11:40:00,200.29,200.29,200.11,200.13,625.0,200.29,200.29,200.11,200.13,625.0
2018-03-21 11:45:00,200.15,200.25,200.03,200.21,1300.0,200.15,200.25,200.03,200.21,1300.0
2018-03-21 11:50:00,200.29,200.73,200.14,200.73,2300.0,200.29,200.73,200.14,200.73,2300.0
2018-03-21 11:55:00,200.89,200.89,200.73,200.73,320.0,200.89,200.89,200.73,200.73,320.0
2018-03-21 12:00:00,200.71,200.71,200.28,200.39,2200.0,200.71,200.71,200.28,200.39,2200.0
2018-03-21 12:05:00,200.21,200.57,200.21,200.24,5025.0,200.21,200.57,200.21,200.24,5025.0
2018-03-21 12:10:00,200.1,200.43,200.1,200.22,2500.0,200.1,200.43,200.1,200.22,2500.0
2018-03-21 12:15:00,200.39,200.4,200.25,200.36,400.0,200.39,200.4,200.25,200.36,400.0
2018-03-21 12:20:00,200.26,200.34,200.26,200.34,300.0,200.26,200.34,200.26,200.34,300.0
2018-03-21 12:25:00,200.28,200.39,200.24,200.36,2201.0,200.28,200.39,200.24,200.36,2201.0
2018-03-21 12:30:00,200.38,200.56,200.37,200.51,900.0,200.38,200.56,200.37,200.51,900.0
2018-03-21 12:35:00,200.43,200.57,200.38,200.44,1560.0,200.43,200.57,200.38,200.44,1560.0
2018-03-21 12:40:00,200.51,200.52,200.46,200.49,800.0,200.51,200.52,200.46,200.49,800.0
2018-03-21 12:45:00,200.47,200.56,200.37,200.42,1500.0,200.47,200.56,200.37,200.42,1500.0
2018-03-21 12:50:00,200.54,200.54,200.45,200.45,200.0,200.54,200.54,200.45,200.45,200.0
2018-03-21 12:55:00,200.43,200.82,200.43,200.79,3289.0,200.43,200.82,200.43,200.79,3289.0
2018-03-21 13:00:00,200.78,201.11,200.78,201.11,2710.0,200.78,201.11,200.78,201.11,2710.0
2018-03-21 13:05:00,200.92,201.06,200.9,200.94,4040.0,200.92,201.06,200.9,200.94,4040.0
2018-03-21 13:10:00,200.9,201.05,200.84,200.92,900.0,200.9,201.05,200.84,200.92,900.0
2018-03-21 13:15:00,200.99,200.99,200.79,200.82,4000.0,200.99,200.99,200.79,200.82,4000.0
2018-03-21 13:20:00,200.81,200.81,200.76,200.76,400.0,200.81,200.81,200.76,200.76,400.0
2018-03-21 13:25:00,200.72,200.84,200.72,200.78,623.0,200.72,200.84,200.72,200.78,623.0
2018-03-21 13:30:00,200.72,200.83,200.72,200.83,900.0,200.72,200.83,200.72,200.83,900.0
2018-03-21 13:35:00,200.77,200.81,200.3,200.3,5900.0,200.77,200.81,200.3,200.3,5900.0
2018-03-21 13:40:00,200.39,200.4,200.34,200.4,900.0,200.39,200.4,200.34,200.4,900.0
2018-03-21 13:45:00,200.44,200.51,200.44,200.5,300.0,200.44,200.51,200.44,200.5,300.0
2018-03-21 13:50:00,200.52,200.6,200.44,200.44,400.0,200.52,200.6,200.44,200.44,400.0
2018-03-21 13:55:00,200.47,200.51,200.26,200.42,1825.0,200.47,200.51,200.26,200.42,1825.0
2018-03-21 14:00:00,201.05,201.82,200.45,200.58,6602.0,201.05,201.82,200.45,200.58,6602.0
2018-03-21 14:05:00,200.79,201.02,200.78,200.89,1100.0,200.79,201.02,200.78,200.89,1100.0
2018-03-21 14:10:00,200.59,200.84,200.46,200.68,1200.0,200.59,200.84,200.46,200.68,1200.0
2018-03-21 14:15:00,200.79,201.01,200.69,200.79,1800.0,200.79,201.01,200.69,200.79,1800.0
2018-03-21 14:20:00,200.86,200.9,200.2,200.41,5332.0,200.86,200.9,200.2,200.41,5332.0
2018-03-21 14:25:00,200.31,200.31,199.76,200.05,3042.0,200.31,200.31,199.76,200.05,3042.0
2018-03-21 14:30:00,200.02,200.02,199.67,200.0,3226.0,200.02,200.02,199.67,200.0,3226.0
2018-03-21 14:35:00,199.78,199.85,199.32,199.32,3600.0,199.78,199.85,199.32,199.32,3600.0
2018-03-21 14:40:00,199.39,199.56,199.01,199.39,4538.0,199.39,199.56,199.01,199.39,4538.0
2018-03-21 14:45:00,199.56,199.57,198.73,198.86,2650.0,199.56,199.57,198.73,198.86,2650.0
2018-03-21 14:50:00,198.86,198.86,198.3,198.57,2300.0,198.86,198.86,198.3,198.57,2300.0
2018-03-21 14:55:00,198.8,199.23,198.62,199.2,2850.0,198.8,199.23,198.62,199.2,2850.0
2018-03-21 15:00:00,199.21,199.69,199.21,199.63,1900.0,199.21,199.69,199.21,199.63,1900.0
2018-03-21 15:05:00,199.72,199.8,199.45,199.8,2484.0,199.72,199.8,199.45,199.8,2484.0
2018-03-21 15:10:00,199.88,200.21,199.73,200.21,3121.0,199.88,200.21,199.73,200.21,3121.0
2018-03-21 15:15:00,200.44,200.93,200.44,200.89,13185.0,200.44,200.93,200.44,200.89,13185.0
2018-03-21 15:20:00,200.8,201.04,200.78,201.02,6852.0,200.8,201.04,200.78,201.02,6852.0
2018-03-21 15:25:00,201.03,201.03,200.7,200.76,13637.0,201.03,201.03,200.7,200.76,13637.0
2018-03-21 15:30:00,200.74,200.86,200.66,200.71,7659.0,200.74,200.86,200.66,200.71,7659.0
2018-03-21 15:35:00,200.71,201.3,200.71,201.3,10328.0,200.71,201.3,200.71,201.3,10328.0
2018-03-21 15:40:00,201.3,201.52,200.77,200.85,14745.0,201.3,201.52,200.77,200.85,14745.0
2018-03-21 15:45:00,200.77,201.12,200.6,201.09,8487.0,200.77,201.12,200.6,201.09,8487.0
2018-03-21 15:50:00,200.82,200.89,200.43,200.61,7721.0,200.82,200.89,200.43,200.61,7721.0
2018-03-21 15:55:00,200.47,200.57,200.13,200.25,8719.0,200.47,200.57,200.13,200.25,8719.0
2018-03-22 09:30:00,198.21,198.65,196.88,197.69,9483.0,198.21,198.65,196.88,197.69,9483.0
2018-03-22 09:35:00,198.19,198.36,198.05,198.05,300.0,198.19,198.36,198.05,198.05,300.0
2018-03-22 09:40:00,198.08,198.48,198.06,198.18,7079.0,198.08,198.48,198.06,198.18,7079.0
2018-03-22 09:45:00,198.22,198.78,198.13,198.19,5725.0,198.22,198.78,198.13,198.19,5725.0
2018-03-22 09:50:00,198.29,198.29,197.44,197.44,2300.0,198.29,198.29,197.44,197.44,2300.0
2018-03-22 09:55:00,197.88,198.01,197.87,197.88,2200.0,197.88,198.01,197.87,197.88,2200.0
2018-03-22 10:00:00,197.92,198.24,197.57,198.04,4096.0,197.92,198.24,197.57,198.04,4096.0
2018-03-22 10:05:00,197.95,198.6,197.94,198.31,5960.0,197.95,198.6,197.94,198.31,5960.0
2018-03-22 10:10:00,198.33,198.95,198.25,198.9,5200.0,198.33,198.95,198.25,198.9,5200.0
2018-03-22 10:15:00,198.94,198.94,198.7,198.88,1228.0,198.94,198.94,198.7,198.88,1228.0
2018-03-22 10:20:00,198.77,199.04,198.69,198.69,1596.0,198.77,199.04,198.69,198.69,1596.0
2018-03-22 10:25:00,198.89,199.05,198.63,198.63,1981.0,198.89,199.05,198.63,198.63,1981.0
2018-03-22 10:30:00,198.26,198.55,198.22,198.38,3500.0,198.26,198.55,198.22,198.38,3500.0
2018-03-22 10:35:00,198.37,198.54,198.14,198.28,3800.0,198.37,198.54,198.14,198.28,3800.0
2018-03-22 10:40:00,198.14,198.15,197.95,197.95,700.0,198.14,198.15,197.95,197.95,700.0
2018-03-22 10:45:00,197.81,197.88,197.47,197.65,1900.0,197.81,197.88,197.47,197.65,1900.0
2018-03-22 10:50:00,197.88,197.88,197.68,197.73,600.0,197.88,197.88,197.68,197.73,600.0
2018-03-22 10:55:00,197.56,197.56,197.4,197.53,800.0,197.56,197.56,197.4,197.53,800.0
2018-03-22 11:00:00,197.61,197.69,197.51,197.68,1487.0,197.61,197.69,197.51,197.68,1487.0
2018-03-22 11:05:00,197.79,197.98,197.6,197.77,5411.0,197.79,197.98,197.6,197.77,5411.0
2018-03-22 11:10:00,197.62,197.65,197.42,197.42,400.0,197.62,197.65,197.42,197.42,400.0
2018-03-22 11:15:00,197.59,197.91,197.48,197.7,6100.0,197.59,197.91,197.48,197.7,6100.0
2018-03-22 11:20:00,197.61,197.87,197.48,197.82,5888.0,197.61,197.87,197.48,197.82,5888.0
2018-03-22 11:25:00,197.75,197.75,197.42,197.42,2628.0,197.75,197.75,197.42,197.42,2628.0
2018-03-22 11:30:00,197.62,197.62,197.07,197.1,2424.0,197.62,197.62,197.07,197.1,2424.0
2018-03-22 11:35:00,197.09,197.28,196.73,197.06,3600.0,197.09,197.28,196.73,197.06,3600.0
2018-03-22 11:40:00,196.8,196.91,196.54,196.76,3600.0,196.8,196.91,196.54,196.76,3600.0
2018-03-22 11:45:00,196.57,197.05,196.5,197.02,1400.0,196.57,197.05,196.5,197.02,1400.0
2018-03-22 11:50:00,197.12,197.33,196.94,197.1,1500.0,197.12,197.33,196.94,197.1,1500.0
2018-03-22 11:55:00,197.22,197.28,197.0,197.0,1100.0,197.22,197.28,197.0,197.0,1100.0
2018-03-22 12:00:00,197.06,197.07,196.38,196.76,6024.0,197.06,197.07,196.38,196.76,6024.0
2018-03-22 12:05:00,196.68,196.97,196.59,196.65,3300.0,196.68,196.97,196.59,196.65,3300.0
2018-03-22 12:10:00,196.68,196.83,196.56,196.67,2119.0,196.68,196.83,196.56,196.67,2119.0
2018-03-22 12:15:00,196.53,197.34,196.5,197.13,3227.0,196.53,197.34,196.5,197.13,3227.0
2018-03-22 12:20:00,197.25,197.93,197.24,197.64,2300.0,197.25,197.93,197.24,197.64,2300.0
2018-03-22 12:25:00,197.81,198.21,197.81,198.1,2200.0,197.81,198.21,197.81,198.1,2200.0
2018-03-22 12:30:00,198.1,198.18,197.98,198.03,1800.0,198.1,198.18,197.98,198.03,1800.0
2018-03-22 12:35:00,198.02,198.17,198.02,198.11,2200.0,198.02,198.17,198.02,198.11,2200.0
2018-03-22 12:40:00,197.93,197.93,197.82,197.89,1500.0,197.93,197.93,197.82,197.89,1500.0
2018-03-22 12:45:00,197.83,197.88,197.56,197.8,1700.0,197.83,197.88,197.56,197.8,1700.0
2018-03-22 12:50:00,197.87,198.21,197.81,197.96,2400.0,197.87,198.21,197.81,197.96,2400.0
2018-03-22 12:55:00,198.13,198.14,197.73,197.74,1050.0,198.13,198.14,197.73,197.74,1050.0
2018-03-22 13:00:00,197.7,197.7,197.41,197.41,700.0,197.7,197.7,197.41,197.41,700.0
2018-03-22 13:05:00,197.14,197.44,197.14,197.32,1600.0,197.14,197.44,197.14,197.32,1600.0
2018-03-22 13:10:00,197.25,197.39,197.24,197.31,700.0,197.25,197.39,197.24,197.31,700.0
2018-03-22 13:15:00,197.3,197.35,197.12,197.22,3400.0,197.3,197.35,197.12,197.22,3400.0
2018-03-22 13:20:00,197.17,197.66,197.14,197.47,6900.0,197.17,197.66,197.14,197.47,6900.0
2018-03-22 13:25:00,197.61,198.1,197.61,198.06,3000.0,197.61,198.1,197.61,198.06,3000.0
2018-03-22 13:30:00,198.16,198.43,198.1,198.36,1000.0,198.16,198.43,198.1,198.36,1000.0
2018-03-22 13:35:00,198.34,198.56,198.21,198.37,2957.0,198.34,198.56,198.21,198.37,2957.0
2018-03-22 13:40:00,198.27,198.51,198.21,198.22,2623.0,198.27,198.51,198.21,198.22,2623.0
2018-03-22 13:45:00,198.37,198.38,197.98,198.05,2900.0,198.37,198.38,197.98,198.05,2900.0
2018-03-22 13:50:00,197.96,198.08,197.77,197.78,1230.0,197.96,198.08,197.77,197.78,1230.0
2018-03-22 13:55:00,197.82,197.82,197.46,197.54,9393.0,197.82,197.82,197.46,197.54,9393.0
2018-03-22 14:00:00,197.53,197.53,197.13,197.29,2701.0,197.53,197.53,197.13,197.29,2701.0
2018-03-22 14:05:00,197.25,197.37,197.15,197.15,2012.0,197.25,197.37,197.15,197.15,2012.0
2018-03-22 14:10:00,197.07,197.07,196.72,196.75,5990.0,197.07,197.07,196.72,196.75,5990.0
2018-03-22 14:15:00,196.8,196.92,196.59,196.84,12249.0,196.8,196.92,196.59,196.84,12249.0
2018-03-22 14:20:00,196.65,196.81,196.39,196.39,14259.0,196.65,196.81,196.39,196.39,14259.0
2018-03-22 14:25:00,196.45,196.69,196.18,196.41,5451.0,196.45,196.69,196.18,196.41,5451.0
2018-03-22 14:30:00,196.22,196.34,196.0,196.0,3024.0,196.22,196.34,196.0,196.0,3024.0
2018-03-22 14:35:00,196.13,196.21,195.94,195.98,4777.0,196.13,196.21,195.94,195.98,4777.0
2018-03-22 14:40:00,196.04,196.36,195.92,196.31,5096.0,196.04,196.36,195.92,196.31,5096.0
2018-03-22 14:45:00,196.38,196.84,196.32,196.77,1749.0,196.38,196.84,196.32,196.77,1749.0
2018-03-22 14:50:00,196.93,196.93,196.73,196.9,1600.0,196.93,196.93,196.73,196.9,1600.0
2018-03-22 14:55:00,196.71,196.71,195.92,196.11,3917.0,196.71,196.71,195.92,196.11,3917.0
2018-03-22 15:00:00,195.94,196.47,195.94,196.4,2431.0,195.94,196.47,195.94,196.4,2431.0
2018-03-22 15:05:00,196.38,196.39,195.95,195.96,3916.0,196.38,196.39,195.95,195.96,3916.0
2018-03-22 15:10:00,195.89,196.01,195.57,195.7,4441.0,195.89,196.01,195.57,195.7,4441.0
2018-03-22 15:15:00,195.74,195.94,195.38,195.51,4209.0,195.74,195.94,195.38,195.51,4209.0
2018-03-22 15:20:00,195.53,195.96,195.53,195.74,3850.0,195.53,195.96,195.53,195.74,3850.0
2018-03-22 15:25:00,195.75,195.81,195.23,195.23,2816.0,195.75,195.81,195.23,195.23,2816.0
2018-03-22 15:30:00,195.28,195.47,195.11,195.11,4100.0,195.28,195.47,195.11,195.11,4100.0
2018-03-22 15:35:00,195.26,195.38,194.82,194.82,10927.0,195.26,195.38,194.82,194.82,10927.0
2018-03-22 15:40:00,194.78,195.04,194.44,194.89,6779.0,194.78,195.04,194.44,194.89,6779.0
2018-03-22 15:45:00,194.83,194.83,193.87,194.25,16066.0,194.83,194.83,193.87,194.25,16066.0
2018-03-22 15:50:00,193.75,194.45,193.7,194.1,19050.0,193.75,194.45,193.7,194.1,19050.0
2018-03-22 15:55:00,194.01,194.23,193.74,193.88,31938.0,194.01,194.23,193.74,193.88,31938.0
2018-03-23 09:30:00,194.02,195.61,193.21,195.61,7024.0,194.02,195.61,193.21,195.61,7024.0
2018-03-23 09:35:00,195.43,196.13,195.43,195.65,11145.0,195.43,196.13,195.43,195.65,11145.0
2018-03-23 09:40:00,195.49,196.69,195.13,196.68,8310.0,195.49,196.69,195.13,196.68,8310.0
2018-03-23 09:45:00,196.22,196.61,195.61,195.62,3415.0,196.22,196.61,195.61,195.62,3415.0
2018-03-23 09:50:00,195.61,195.84,195.43,195.74,2900.0,195.61,195.84,195.43,195.74,2900.0
2018-03-23 09:55:00,195.8,196.2,195.43,195.47,4018.0,195.8,196.2,195.43,195.47,4018.0
2018-03-23 10:00:00,195.28,196.15,195.23,196.15,7860.0,195.28,196.15,195.23,196.15,7860.0
2018-03-23 10:05:00,195.93,196.18,195.78,195.87,12400.0,195.93,196.18,195.78,195.87,12400.0
2018-03-23 10:10:00,195.92,195.97,195.14,195.14,16342.0,195.92,195.97,195.14,195.14,16342.0
2018-03-23 10:15:00,195.25,195.6,194.71,194.71,3300.0,195.25,195.6,194.71,194.71,3300.0
2018-03-23 10:20:00,194.59,194.83,194.5,194.69,2200.0,194.59,194.83,194.5,194.69,2200.0
2018-03-23 10:25:00,194.77,194.78,194.71,194.77,900.0,194.77,194.78,194.71,194.77,900.0
2018-03-23 10:30:00,194.81,195.56,194.81,195.43,2250.0,194.81,195.56,194.81,195.43,2250.0
2018-03-23 10:35:00,195.56,195.56,194.74,194.99,1689.0,195.56,195.56,194.74,194.99,1689.0
2018-03-23 10:40:00,194.81,195.1,194.76,194.77,3100.0,194.81,195.1,194.76,194.77,3100.0
2018-03-23 10:45:00,194.94,195.31,194.93,195.14,1600.0,194.94,195.31,194.93,195.14,1600.0
2018-03-23 10:50:00,194.94,194.95,194.47,194.88,3530.0,194.94,194.95,194.47,194.88,3530.0
2018-03-23 10:55:00,195.0,195.34,195.0,195.16,98735.0,195.0,195.34,195.0,195.16,98735.0
2018-03-23 11:00:00,195.49,195.5,194.97,195.1,1100.0,195.49,195.5,194.97,195.1,1100.0
2018-03-23 11:05:00,195.08,195.38,195.08,195.19,2925.0,195.08,195.38,195.08,195.19,2925.0
2018-03-23 11:10:00,195.29,195.35,194.78,194.9,1900.0,195.29,195.35,194.78,194.9,1900.0
2018-03-23 11:15:00,195.02,195.13,194.47,194.61,2600.0,195.02,195.13,194.47,194.61,2600.0
2018-03-23 11:20:00,194.51,194.51,194.36,194.37,1350.0,194.51,194.51,194.36,194.37,1350.0
2018-03-23 11:25:00,194.4,194.53,193.98,193.98,2700.0,194.4,194.53,193.98,193.98,2700.0
2018-03-23 11:30:00,193.97,194.02,193.78,193.78,3600.0,193.97,194.02,193.78,193.78,3600.0
2018-03-23 11:35:00,193.87,194.07,193.72,193.72,1667.0,193.87,194.07,193.72,193.72,1667.0
2018-03-23 11:40:00,193.81,193.99,193.46,193.48,2900.0,193.81,193.99,193.46,193.48,2900.0
2018-03-23 11:45:00,193.53,193.67,193.4,193.4,1095.0,193.53,193.67,193.4,193.4,1095.0
2018-03-23 11:50:00,193.27,193.39,193.13,193.29,1100.0,193.27,193.39,193.13,193.29,1100.0
2018-03-23 11:55:00,193.5,193.62,193.26,193.37,7337.0,193.5,193.62,193.26,193.37,7337.0
2018-03-23 12:00:00,193.26,193.99,193.26,193.79,2419.0,193.26,193.99,193.26,193.79,2419.0
2018-03-23 12:05:00,193.86,194.06,193.39,193.98,7490.0,193.86,194.06,193.39,193.98,7490.0
2018-03-23 12:10:00,193.97,194.14,193.65,194.1,2550.0,193.97,194.14,193.65,194.1,2550.0
2018-03-23 12:15:00,194.11,194.11,193.74,193.77,2350.0,194.11,194.11,193.74,193.77,2350.0
2018-03-23 12:20:00,193.72,194.01,193.61,194.0,2800.0,193.72,194.01,193.61,194.0,2800.0
2018-03-23 12:25:00,193.98,194.26,193.97,194.11,1600.0,193.98,194.26,193.97,194.11,1600.0
2018-03-23 12:30:00,194.24,194.38,194.06,194.14,4700.0,194.24,194.38,194.06,194.14,4700.0
2018-03-23 12:35:00,194.12,194.12,193.68,193.94,6783.0,194.12,194.12,193.68,193.94,6783.0
2018-03-23 12:40:00,193.95,193.95,193.64,193.67,2400.0,193.95,193.95,193.64,193.67,2400.0
2018-03-23 12:45:00,193.73,193.83,193.73,193.83,800.0,193.73,193.83,193.73,193.83,800.0
2018-03-23 12:50:00,194.01,194.01,193.91,193.91,1300.0,194.01,194.01,193.91,193.91,1300.0
2018-03-23 12:55:00,193.78,193.96,193.57,193.87,5165.0,193.78,193.96,193.57,193.87,5165.0
2018-03-23 13:00:00,193.81,194.32,193.64,194.12,4566.0,193.81,194.32,193.64,194.12,4566.0
2018-03-23 13:05:00,194.1,194.62,193.98,194.51,2650.0,194.1,194.62,193.98,194.51,2650.0
2018-03-23 13:10:00,194.63,195.08,194.62,194.93,2086.0,194.63,195.08,194.62,194.93,2086.0
2018-03-23 13:15:00,195.09,195.1,194.97,195.1,700.0,195.09,195.1,194.97,195.1,700.0
2018-03-23 13:20:00,195.1,195.31,195.02,195.29,1800.0,195.1,195.31,195.02,195.29,1800.0
2018-03-23 13:25:00,195.23,195.33,194.88,195.05,2200.0,195.23,195.33,194.88,195.05,2200.0
2018-03-23 13:30:00,195.16,195.19,194.41,194.44,2997.0,195.16,195.19,194.41,194.44,2997.0
2018-03-23 13:35:00,194.64,194.73,194.35,194.36,1700.0,194.64,194.73,194.35,194.36,1700.0
2018-03-23 13:40:00,194.22,194.33,194.17,194.32,739.0,194.22,194.33,194.17,194.32,739.0
2018-03-23 13:45:00,194.47,194.49,194.35,194.35,500.0,194.47,194.49,194.35,194.35,500.0
2018-03-23 13:50:00,194.9,195.14,194.83,195.08,2700.0,194.9,195.14,194.83,195.08,2700.0
2018-03-23 13:55:00,195.06,195.06,194.82,195.04,2302.0,195.06,195.06,194.82,195.04,2302.0
2018-03-23 14:00:00,195.01,195.07,194.6,194.6,1100.0,195.01,195.07,194.6,194.6,1100.0
2018-03-23 14:05:00,194.68,194.68,194.42,194.57,2200.0,194.68,194.68,194.42,194.57,2200.0
2018-03-23 14:10:00,194.62,194.62,193.89,193.9,4744.0,194.62,194.62,193.89,193.9,4744.0
2018-03-23 14:15:00,193.72,194.13,193.61,194.04,3000.0,193.72,194.13,193.61,194.04,3000.0
2018-03-23 14:20:00,193.82,193.95,193.66,193.81,2000.0,193.82,193.95,193.66,193.81,2000.0
2018-03-23 14:25:00,193.77,193.82,193.55,193.58,1800.0,193.77,193.82,193.55,193.58,1800.0
2018-03-23 14:30:00,193.65,193.78,193.42,193.42,1514.0,193.65,193.78,193.42,193.42,1514.0
2018-03-23 14:35:00,193.56,193.65,193.45,193.63,1200.0,193.56,193.65,193.45,193.63,1200.0
2018-03-23 14:40:00,193.65,193.75,193.58,193.71,1500.0,193.65,193.75,193.58,193.71,1500.0
2018-03-23 14:45:00,193.35,193.41,192.87,193.07,2108.0,193.35,193.41,192.87,193.07,2108.0
2018-03-23 14:50:00,192.93,193.09,192.81,193.02,2400.0,192.93,193.09,192.81,193.02,2400.0
2018-03-23 14:55:00,193.19,193.19,192.19,192.37,4335.0,193.19,193.19,192.19,192.37,4335.0
2018-03-23 15:00:00,192.23,192.29,191.93,192.02,4939.0,192.23,192.29,191.93,192.02,4939.0
2018-03-23 15:05:00,192.03,192.13,191.59,191.61,3100.0,192.03,192.13,191.59,191.61,3100.0
2018-03-23 15:10:00,191.83,192.33,191.5,192.19,4540.0,191.83,192.33,191.5,192.19,4540.0
2018-03-23 15:15:00,192.24,192.65,191.99,192.13,6664.0,192.24,192.65,191.99,192.13,6664.0
2018-03-23 15:20:00,192.23,192.48,191.61,191.61,2855.0,192.23,192.48,191.61,191.61,2855.0
2018-03-23 15:25:00,191.57,191.91,191.51,191.61,3992.0,191.57,191.91,191.51,191.61,3992.0
2018-03-23 15:30:00,191.53,191.69,191.3,191.44,4350.0,191.53,191.69,191.3,191.44,4350.0
2018-03-23 15:35:00,191.41,191.61,190.85,191.2,4020.0,191.41,191.61,190.85,191.2,4020.0
2018-03-23 15:40:00,191.06,191.53,190.78,190.85,7952.0,191.06,191.53,190.78,190.85,7952.0
2018-03-23 15:45:00,191.0,191.04,190.66,190.79,4719.0,191.0,191.04,190.66,190.79,4719.0
2018-03-23 15:50:00,190.45,190.56,190.16,190.22,17471.0,190.45,190.56,190.16,190.22,17471.0
2018-03-23 15:55:00,190.33,190.61,190.28,190.32,28894.0,190.33,190.61,190.28,190.32,28894.0
2018-03-26 09:30:00,192.93,194.5,192.7,193.69,11616.0,192.93,194.5,192.7,193.69,11616.0
2018-03-26 09:35:00,192.68,193.8,192.03,193.07,4668.0,192.68,193.8,192.03,193.07,4668.0
2018-03-26 09:40:00,193.05,193.29,192.49,192.8,9507.0,193.05,193.29,192.49,192.8,9507.0
2018-03-26 09:45:00,192.96,193.43,192.84,193.0,5306.0,192.96,193.43,192.84,193.0,5306.0
2018-03-26 09:50:00,193.04,193.33,192.89,193.11,2997.0,193.04,193.33,192.89,193.11,2997.0
2018-03-26 09:55:00,193.27,193.45,193.04,193.31,5900.0,193.27,193.45,193.04,193.31,5900.0
2018-03-26 10:00:00,193.22,193.47,193.0,193.09,2300.0,193.22,193.47,193.0,193.09,2300.0
2018-03-26 10:05:00,193.0,193.29,192.83,193.17,1000.0,193.0,193.29,192.83,193.17,1000.0
2018-03-26 10:10:00,193.32,193.58,193.28,193.58,1613.0,193.32,193.58,193.28,193.58,1613.0
2018-03-26 10:15:00,193.45,194.01,193.38,194.01,3000.0,193.45,194.01,193.38,194.01,3000.0
2018-03-26 10:20:00,193.81,194.28,193.76,193.88,6448.0,193.81,194.28,193.76,193.88,6448.0
2018-03-26 10:25:00,193.7,193.94,193.34,193.34,3400.0,193.7,193.94,193.34,193.34,3400.0
2018-03-26 10:30:00,192.98,193.32,192.98,193.29,1100.0,192.98,193.32,192.98,193.29,1100.0
2018-03-26 10:35:00,193.63,193.63,193.0,193.21,1400.0,193.63,193.63,193.0,193.21,1400.0
2018-03-26 10:40:00,193.18,193.41,193.16,193.16,2700.0,193.18,193.41,193.16,193.16,2700.0
2018-03-26 10:45:00,192.95,193.06,192.9,193.06,1084.0,192.95,193.06,192.9,193.06,1084.0
2018-03-26 10:50:00,192.96,193.33,192.95,193.25,3011.0,192.96,193.33,192.95,193.25,3011.0
2018-03-26 10:55:00,193.37,193.63,192.88,192.88,2221.0,193.37,193.63,192.88,192.88,2221.0
2018-03-26 11:00:00,192.81,192.9,192.6,192.83,1400.0,192.81,192.9,192.6,192.83,1400.0
2018-03-26 11:05:00,192.26,192.53,192.13,192.13,2500.0,192.26,192.53,192.13,192.13,2500.0
2018-03-26 11:10:00,192.11,192.55,192.11,192.55,1200.0,192.11,192.55,192.11,192.55,1200.0
2018-03-26 11:15:00,192.31,192.42,191.59,191.8,3415.0,192.31,192.42,191.59,191.8,3415.0
2018-03-26 11:20:00,191.9,192.65,191.9,192.65,3300.0,191.9,192.65,191.9,192.65,3300.0
2018-03-26 11:25:00,192.7,192.98,192.51,192.68,4984.0,192.7,192.98,192.51,192.68,4984.0
2018-03-26 11:30:00,192.47,192.94,192.36,192.94,2412.0,192.47,192.94,192.36,192.94,2412.0
2018-03-26 11:35:00,192.84,193.12,192.72,193.01,3000.0,192.84,193.12,192.72,193.01,3000.0
2018-03-26 11:40:00,193.3,193.91,193.3,193.91,300.0,193.3,193.91,193.3,193.91,300.0
2018-03-26 11:45:00,193.73,194.17,193.68,194.05,6035.0,193.73,194.17,193.68,194.05,6035.0
2018-03-26 11:50:00,194.01,194.29,193.9,193.93,7956.0,194.01,194.29,193.9,193.93,7956.0
2018-03-26 11:55:00,194.05,194.14,193.86,194.03,3000.0,194.05,194.14,193.86,194.03,3000.0
2018-03-26 12:00:00,193.97,194.15,193.93,193.93,4300.0,193.97,194.15,193.93,193.93,4300.0
2018-03-26 12:05:00,193.97,194.61,193.9,194.44,7880.0,193.97,194.61,193.9,194.44,7880.0
2018-03-26 12:10:00,194.37,194.6,194.19,194.55,11128.0,194.37,194.6,194.19,194.55,11128.0
2018-03-26 12:15:00,194.68,194.7,194.35,194.39,5600.0,194.68,194.7,194.35,194.39,5600.0
2018-03-26 12:20:00,194.42,194.54,194.32,194.39,6900.0,194.42,194.54,194.32,194.39,6900.0
2018-03-26 12:25:00,194.46,194.73,194.38,194.38,7516.0,194.46,194.73,194.38,194.38,7516.0
2018-03-26 12:30:00,194.43,194.43,194.22,194.37,2100.0,194.43,194.43,194.22,194.37,2100.0
2018-03-26 12:35:00,194.53,195.0,194.33,194.33,5150.0,194.53,195.0,194.33,194.33,5150.0
2018-03-26 12:40:00,194.19,194.34,194.17,194.34,1200.0,194.19,194.34,194.17,194.34,1200.0
2018-03-26 12:45:00,194.12,194.29,194.02,194.02,2100.0,194.12,194.29,194.02,194.02,2100.0
2018-03-26 12:50:00,193.92,194.06,193.87,194.06,1600.0,193.92,194.06,193.87,194.06,1600.0
2018-03-26 12:55:00,194.05,194.35,193.81,194.19,2795.0,194.05,194.35,193.81,194.19,2795.0
2018-03-26 13:00:00,194.06,194.47,194.06,194.27,3400.0,194.06,194.47,194.06,194.27,3400.0
2018-03-26 13:05:00,194.13,194.19,193.96,193.97,6943.0,194.13,194.19,193.96,193.97,6943.0
2018-03-26 13:10:00,193.96,194.97,193.96,194.97,15801.0,193.96,194.97,193.96,194.97,15801.0
2018-03-26 13:15:00,195.05,195.41,195.05,195.37,1100.0,195.05,195.41,195.05,195.37,1100.0
2018-03-26 13:20:00,195.23,195.58,195.23,195.34,3200.0,195.23,195.58,195.23,195.34,3200.0
2018-03-26 13:25:00,195.55,195.71,195.36,195.71,2700.0,195.55,195.71,195.36,195.71,2700.0
2018-03-26 13:30:00,195.68,195.83,195.46,195.67,4814.0,195.68,195.83,195.46,195.67,4814.0
2018-03-26 13:35:00,195.55,195.92,195.55,195.84,10397.0,195.55,195.92,195.55,195.84,10397.0
2018-03-26 13:40:00,195.84,195.97,195.32,195.32,8776.0,195.84,195.97,195.32,195.32,8776.0
2018-03-26 13:45:00,195.39,195.8,195.39,195.76,3971.0,195.39,195.8,195.39,195.76,3971.0
2018-03-26 13:50:00,195.79,195.9,195.42,195.43,7163.0,195.79,195.9,195.42,195.43,7163.0
2018-03-26 13:55:00,195.36,195.5,195.17,195.2,3200.0,195.36,195.5,195.17,195.2,3200.0
2018-03-26 14:00:00,195.16,195.3,194.88,195.3,5170.0,195.16,195.3,194.88,195.3,5170.0
2018-03-26 14:05:00,195.31,195.51,195.22,195.5,3500.0,195.31,195.51,195.22,195.5,3500.0
2018-03-26 14:10:00,195.48,195.66,195.43,195.5,6006.0,195.48,195.66,195.43,195.5,6006.0
2018-03-26 14:15:00,195.62,195.91,195.61,195.91,848.0,195.62,195.91,195.61,195.91,848.0
2018-03-26 14:20:00,196.16,196.32,196.13,196.13,2800.0,196.16,196.32,196.13,196.13,2800.0
2018-03-26 14:25:00,196.16,196.53,196.16,196.46,4300.0,196.16,196.53,196.16,196.46,4300.0
2018-03-26 14:30:00,196.41,196.62,196.16,196.23,6300.0,196.41,196.62,196.16,196.23,6300.0
2018-03-26 14:35:00,196.5,196.63,196.31,196.51,2927.0,196.5,196.63,196.31,196.51,2927.0
2018-03-26 14:40:00,196.58,196.69,196.38,196.39,3300.0,196.58,196.69,196.38,196.39,3300.0
2018-03-26 14:45:00,196.39,196.58,196.3,196.43,3125.0,196.39,196.58,196.3,196.43,3125.0
2018-03-26 14:50:00,196.49,196.76,196.44,196.63,6325.0,196.49,196.76,196.44,196.63,6325.0
2018-03-26 14:55:00,196.8,196.81,196.52,196.59,3400.0,196.8,196.81,196.52,196.59,3400.0
2018-03-26 15:00:00,196.53,197.03,196.46,196.8,8556.0,196.53,197.03,196.46,196.8,8556.0
2018-03-26 15:05:00,196.79,196.99,196.72,196.89,3524.0,196.79,196.99,196.72,196.89,3524.0
2018-03-26 15:10:00,197.0,197.06,196.75,196.95,5639.0,197.0,197.06,196.75,196.95,5639.0
2018-03-26 15:15:00,196.99,197.12,196.88,196.96,4502.0,196.99,197.12,196.88,196.96,4502.0
2018-03-26 15:20:00,197.11,197.13,196.95,197.0,4800.0,197.11,197.13,196.95,197.0,4800.0
2018-03-26 15:25:00,197.06,197.1,196.94,197.1,4200.0,197.06,197.1,196.94,197.1,4200.0
2018-03-26 15:30:00,197.13,197.46,197.13,197.46,3021.0,197.13,197.46,197.13,197.46,3021.0
2018-03-26 15:35:00,197.37,197.42,197.08,197.08,8437.0,197.37,197.42,197.08,197.08,8437.0
2018-03-26 15:40:00,197.18,197.35,197.09,197.32,5504.0,197.18,197.35,197.09,197.32,5504.0
2018-03-26 15:45:00,197.33,197.39,197.21,197.36,11987.0,197.33,197.39,197.21,197.36,11987.0
2018-03-26 15:50:00,197.39,197.45,197.25,197.43,13629.0,197.39,197.45,197.25,197.43,13629.0
2018-03-26 15:55:00,197.42,197.48,197.19,197.3,26843.0,197.42,197.48,197.19,197.3,26843.0
2018-03-27 09:30:00,199.18,199.42,196.64,196.76,14989.0,199.18,199.42,196.64,196.76,14989.0
2018-03-27 09:35:00,196.54,197.32,196.12,196.82,4227.0,196.54,197.32,196.12,196.82,4227.0
2018-03-27 09:40:00,196.56,197.01,196.13,196.43,25202.0,196.56,197.01,196.13,196.43,25202.0
2018-03-27 09:45:00,196.5,196.77,196.34,196.55,4900.0,196.5,196.77,196.34,196.55,4900.0
2018-03-27 09:50:00,196.66,197.47,196.66,197.44,2200.0,196.66,197.47,196.66,197.44,2200.0
2018-03-27 09:55:00,197.56,198.06,197.47,197.49,3300.0,197.56,198.06,197.47,197.49,3300.0
2018-03-27 10:00:00,197.68,197.89,197.26,197.26,3512.0,197.68,197.89,197.26,197.26,3512.0
2018-03-27 10:05:00,197.26,197.27,196.65,196.8,1840.0,197.26,197.27,196.65,196.8,1840.0
2018-03-27 10:10:00,196.64,196.64,196.11,196.12,1400.0,196.64,196.64,196.11,196.12,1400.0
2018-03-27 10:15:00,196.34,196.47,196.15,196.37,800.0,196.34,196.47,196.15,196.37,800.0
2018-03-27 10:20:00,196.47,196.48,196.05,196.05,1605.0,196.47,196.48,196.05,196.05,1605.0
2018-03-27 10:25:00,196.05,196.61,196.01,196.61,5643.0,196.05,196.61,196.01,196.61,5643.0
2018-03-27 10:30:00,196.54,196.83,196.17,196.5,2042.0,196.54,196.83,196.17,196.5,2042.0
2018-03-27 10:35:00,196.58,196.82,196.58,196.82,700.0,196.58,196.82,196.58,196.82,700.0
2018-03-27 10:40:00,196.7,197.31,196.49,197.18,7477.0,196.7,197.31,196.49,197.18,7477.0
2018-03-27 10:45:00,197.03,197.18,196.83,197.02,2200.0,197.03,197.18,196.83,197.02,2200.0
2018-03-27 10:50:00,196.97,196.97,196.65,196.85,900.0,196.97,196.97,196.65,196.85,900.0
2018-03-27 10:55:00,196.92,197.07,196.44,196.44,1700.0,196.92,197.07,196.44,196.44,1700.0
2018-03-27 11:00:00,196.36,196.41,196.12,196.16,1100.0,196.36,196.41,196.12,196.16,1100.0
2018-03-27 11:05:00,196.15,196.68,195.9,196.65,10464.0,196.15,196.68,195.9,196.65,10464.0
2018-03-27 11:10:00,196.63,196.63,196.61,196.61,200.0,196.63,196.63,196.61,196.61,200.0
2018-03-27 11:15:00,196.7,196.79,196.48,196.63,3578.0,196.7,196.79,196.48,196.63,3578.0
2018-03-27 11:20:00,196.47,196.47,196.06,196.33,2210.0,196.47,196.47,196.06,196.33,2210.0
2018-03-27 11:25:00,196.45,196.47,196.45,196.47,200.0,196.45,196.47,196.45,196.47,200.0
2018-03-27 11:30:00,196.49,196.81,196.49,196.81,2034.0,196.49,196.81,196.49,196.81,2034.0
2018-03-27 11:35:00,196.64,196.83,196.64,196.82,2600.0,196.64,196.83,196.64,196.82,2600.0
2018-03-27 11:40:00,196.76,196.98,196.66,196.98,4863.0,196.76,196.98,196.66,196.98,4863.0
2018-03-27 11:45:00,197.0,197.25,196.93,197.03,6389.0,197.0,197.25,196.93,197.03,6389.0
2018-03-27 11:50:00,197.02,197.11,197.01,197.11,1200.0,197.02,197.11,197.01,197.11,1200.0
2018-03-27 11:55:00,197.05,197.08,196.79,197.08,2700.0,197.05,197.08,196.79,197.08,2700.0
2018-03-27 12:00:00,197.18,197.18,196.76,197.1,4400.0,197.18,197.18,196.76,197.1,4400.0
2018-03-27 12:05:00,197.06,197.17,196.77,196.78,1600.0,197.06,197.17,196.77,196.78,1600.0
2018-03-27 12:10:00,196.92,197.14,196.86,197.14,1300.0,196.92,197.14,196.86,197.14,1300.0
2018-03-27 12:15:00,197.17,197.44,196.94,197.44,1600.0,197.17,197.44,196.94,197.44,1600.0
2018-03-27 12:20:00,197.31,197.38,196.75,196.75,2900.0,197.31,197.38,196.75,196.75,2900.0
2018-03-27 12:25:00,196.86,196.86,196.16,196.16,1300.0,196.86,196.86,196.16,196.16,1300.0
2018-03-27 12:30:00,195.82,196.12,195.48,195.48,14029.0,195.82,196.12,195.48,195.48,14029.0
2018-03-27 12:35:00,195.74,195.74,195.51,195.63,1509.0,195.74,195.74,195.51,195.63,1509.0
2018-03-27 12:40:00,195.6,195.73,195.47,195.61,1350.0,195.6,195.73,195.47,195.61,1350.0
2018-03-27 12:45:00,195.71,195.84,195.5,195.84,1000.0,195.71,195.84,195.5,195.84,1000.0
2018-03-27 12:50:00,195.73,195.9,195.6,195.68,3700.0,195.73,195.9,195.6,195.68,3700.0
2018-03-27 12:55:00,195.71,196.1,195.64,196.1,1700.0,195.71,196.1,195.64,196.1,1700.0
2018-03-27 13:00:00,196.22,196.22,196.04,196.17,400.0,196.22,196.22,196.04,196.17,400.0
2018-03-27 13:05:00,196.27,196.38,196.2,196.37,1125.0,196.27,196.38,196.2,196.37,1125.0
2018-03-27 13:10:00,196.39,196.39,196.01,196.29,1700.0,196.39,196.39,196.01,196.29,1700.0
2018-03-27 13:15:00,196.54,196.54,196.28,196.28,1793.0,196.54,196.54,196.28,196.28,1793.0
2018-03-27 13:20:00,196.14,196.16,195.88,195.88,825.0,196.14,196.16,195.88,195.88,825.0
2018-03-27 13:25:00,195.97,196.02,195.85,195.85,700.0,195.97,196.02,195.85,195.85,700.0
2018-03-27 13:30:00,195.86,196.07,195.66,195.66,1000.0,195.86,196.07,195.66,195.66,1000.0
2018-03-27 13:35:00,195.64,195.64,195.28,195.28,550.0,195.64,195.64,195.28,195.28,550.0
2018-03-27 13:40:00,195.24,195.37,195.15,195.37,715.0,195.24,195.37,195.15,195.37,715.0
2018-03-27 13:45:00,195.38,195.4,194.95,195.0,2000.0,195.38,195.4,194.95,195.0,2000.0
2018-03-27 13:50:00,194.94,194.94,194.4,194.46,3101.0,194.94,194.94,194.4,194.46,3101.0
2018-03-27 13:55:00,194.62,194.86,194.4,194.86,2050.0,194.62,194.86,194.4,194.86,2050.0
2018-03-27 14:00:00,195.05,195.09,194.13,194.13,2433.0,195.05,195.09,194.13,194.13,2433.0
2018-03-27 14:05:00,194.21,194.31,194.11,194.2,1400.0,194.21,194.31,194.11,194.2,1400.0
2018-03-27 14:10:00,194.25,194.59,194.24,194.5,800.0,194.25,194.59,194.24,194.5,800.0
2018-03-27 14:15:00,194.6,194.99,194.5,194.99,2400.0,194.6,194.99,194.5,194.99,2400.0
2018-03-27 14:20:00,194.91,194.91,194.32,194.47,2200.0,194.91,194.91,194.32,194.47,2200.0
2018-03-27 14:25:00,194.45,194.45,193.96,194.03,6312.0,194.45,194.45,193.96,194.03,6312.0
2018-03-27 14:30:00,194.0,194.14,193.84,194.09,13407.0,194.0,194.14,193.84,194.09,13407.0
2018-03-27 14:35:00,194.18,194.27,193.82,194.27,5180.0,194.18,194.27,193.82,194.27,5180.0
2018-03-27 14:40:00,194.31,194.51,194.06,194.51,2100.0,194.31,194.51,194.06,194.51,2100.0
2018-03-27 14:45:00,194.17,194.17,193.58,193.58,3038.0,194.17,194.17,193.58,193.58,3038.0
2018-03-27 14:50:00,193.52,193.84,193.37,193.67,2949.0,193.52,193.84,193.37,193.67,2949.0
2018-03-27 14:55:00,193.58,193.66,193.37,193.43,2950.0,193.58,193.66,193.37,193.43,2950.0
2018-03-27 15:00:00,193.43,193.43,192.65,192.65,2819.0,193.43,193.43,192.65,192.65,2819.0
2018-03-27 15:05:00,192.87,192.89,192.02,192.45,5928.0,192.87,192.89,192.02,192.45,5928.0
2018-03-27 15:10:00,192.62,192.62,191.76,191.91,5506.0,192.62,192.62,191.76,191.91,5506.0
2018-03-27 15:15:00,192.13,192.54,192.13,192.26,2900.0,192.13,192.54,192.13,192.26,2900.0
2018-03-27 15:20:00,192.2,192.45,191.98,191.98,3892.0,192.2,192.45,191.98,191.98,3892.0
2018-03-27 15:25:00,191.91,191.91,191.2,191.2,4490.0,191.91,191.91,191.2,191.2,4490.0
2018-03-27 15:30:00,191.24,191.25,189.87,190.38,3700.0,191.24,191.25,189.87,190.38,3700.0
2018-03-27 15:35:00,190.34,190.94,190.34,190.65,5410.0,190.34,190.94,190.34,190.65,5410.0
2018-03-27 15:40:00,190.66,190.78,190.04,190.04,7339.0,190.66,190.78,190.04,190.04,7339.0
2018-03-27 15:45:00,190.01,190.27,189.73,190.01,14316.0,190.01,190.27,189.73,190.01,14316.0
2018-03-27 15:50:00,189.97,191.17,189.81,190.61,13920.0,189.97,191.17,189.81,190.61,13920.0
2018-03-27 15:55:00,190.58,191.24,190.25,190.89,26408.0,190.58,191.24,190.25,190.89,26408.0
2018-03-28 09:30:00,191.26,192.55,190.11,191.11,6171.0,191.26,192.55,190.11,191.11,6171.0
2018-03-28 09:35:00,192.08,192.12,190.72,190.72,3354.0,192.08,192.12,190.72,190.72,3354.0
2018-03-28 09:40:00,190.38,191.06,190.38,190.81,3050.0,190.38,191.06,190.38,190.81,3050.0
2018-03-28 09:45:00,190.98,191.02,190.54,191.02,1550.0,190.98,191.02,190.54,191.02,1550.0
2018-03-28 09:50:00,191.75,192.11,191.53,191.99,10045.0,191.75,192.11,191.53,191.99,10045.0
2018-03-28 09:55:00,191.69,192.1,191.3,191.56,4118.0,191.69,192.1,191.3,191.56,4118.0
2018-03-28 10:00:00,191.93,192.21,191.43,191.82,4282.0,191.93,192.21,191.43,191.82,4282.0
2018-03-28 10:05:00,191.92,191.99,191.49,191.99,1532.0,191.92,191.99,191.49,191.99,1532.0
2018-03-28 10:10:00,191.67,191.82,190.47,190.47,1700.0,191.67,191.82,190.47,190.47,1700.0
2018-03-28 10:15:00,190.93,190.94,190.09,190.5,3284.0,190.93,190.94,190.09,190.5,3284.0
2018-03-28 10:20:00,190.75,190.95,190.15,190.22,2500.0,190.75,190.95,190.15,190.22,2500.0
2018-03-28 10:25:00,190.22,190.75,190.01,190.35,7345.0,190.22,190.75,190.01,190.35,7345.0
2018-03-28 10:30:00,190.36,190.7,189.89,189.99,6370.0,190.36,190.7,189.89,189.99,6370.0
2018-03-28 10:35:00,189.8,190.19,189.37,189.73,2999.0,189.8,190.19,189.37,189.73,2999.0
2018-03-28 10:40:00,189.42,189.42,188.76,189.19,9300.0,189.42,189.42,188.76,189.19,9300.0
2018-03-28 10:45:00,188.95,189.05,188.12,188.31,4949.0,188.95,189.05,188.12,188.31,4949.0
2018-03-28 10:50:00,188.37,189.04,187.93,188.88,6754.0,188.37,189.04,187.93,188.88,6754.0
2018-03-28 10:55:00,188.97,189.24,188.5,189.11,3400.0,188.97,189.24,188.5,189.11,3400.0
2018-03-28 11:00:00,189.39,189.82,189.26,189.27,2600.0,189.39,189.82,189.26,189.27,2600.0
2018-03-28 11:05:00,189.77,190.01,189.41,190.0,3587.0,189.77,190.01,189.41,190.0,3587.0
2018-03-28 11:10:00,190.0,190.08,189.66,189.88,12489.0,190.0,190.08,189.66,189.88,12489.0
2018-03-28 11:15:00,189.67,190.28,189.39,190.0,3200.0,189.67,190.28,189.39,190.0,3200.0
2018-03-28 11:20:00,189.92,190.02,189.42,189.56,4300.0,189.92,190.02,189.42,189.56,4300.0
2018-03-28 11:25:00,189.56,189.8,189.1,189.41,4799.0,189.56,189.8,189.1,189.41,4799.0
2018-03-28 11:30:00,189.15,189.54,188.81,189.21,3900.0,189.15,189.54,188.81,189.21,3900.0
2018-03-28 11:35:00,189.52,189.71,189.4,189.58,1300.0,189.52,189.71,189.4,189.58,1300.0
2018-03-28 11:40:00,189.61,190.29,189.48,190.17,3791.0,189.61,190.29,189.48,190.17,3791.0
2018-03-28 11:45:00,190.24,190.67,190.08,190.48,6543.0,190.24,190.67,190.08,190.48,6543.0
2018-03-28 11:50:00,190.74,190.74,189.75,189.75,3050.0,190.74,190.74,189.75,189.75,3050.0
2018-03-28 11:55:00,190.0,190.41,189.87,189.88,7249.0,190.0,190.41,189.87,189.88,7249.0
2018-03-28 12:00:00,189.88,190.5,189.68,190.01,6602.0,189.88,190.5,189.68,190.01,6602.0
2018-03-28 12:05:00,189.81,190.2,189.64,189.88,13129.0,189.81,190.2,189.64,189.88,13129.0
2018-03-28 12:10:00,189.99,190.93,189.99,190.8,7499.0,189.99,190.93,189.99,190.8,7499.0
2018-03-28 12:15:00,190.91,191.96,190.68,191.6,12836.0,190.91,191.96,190.68,191.6,12836.0
2018-03-28 12:20:00,191.73,191.99,191.61,191.81,13035.0,191.73,191.99,191.61,191.81,13035.0
2018-03-28 12:25:00,191.98,192.21,191.04,191.15,5200.0,191.98,192.21,191.04,191.15,5200.0
2018-03-28 12:30:00,191.27,191.38,191.0,191.37,8197.0,191.27,191.38,191.0,191.37,8197.0
2018-03-28 12:35:00,191.31,191.62,191.31,191.43,2300.0,191.31,191.62,191.31,191.43,2300.0
2018-03-28 12:40:00,191.44,191.92,191.44,191.51,1500.0,191.44,191.92,191.44,191.51,1500.0
2018-03-28 12:45:00,191.59,191.59,190.95,190.99,1600.0,191.59,191.59,190.95,190.99,1600.0
2018-03-28 12:50:00,191.13,191.2,190.66,190.66,3700.0,191.13,191.2,190.66,190.66,3700.0
2018-03-28 12:55:00,190.43,190.6,190.0,190.0,2435.0,190.43,190.6,190.0,190.0,2435.0
2018-03-28 13:00:00,190.18,190.18,189.56,189.89,2932.0,190.18,190.18,189.56,189.89,2932.0
2018-03-28 13:05:00,189.89,190.31,189.89,190.25,1792.0,189.89,190.31,189.89,190.25,1792.0
2018-03-28 13:10:00,190.43,190.58,189.91,190.0,3700.0,190.43,190.58,189.91,190.0,3700.0
2018-03-28 13:15:00,189.96,189.96,189.5,189.58,2700.0,189.96,189.96,189.5,189.58,2700.0
2018-03-28 13:20:00,189.61,190.61,189.6,190.45,2900.0,189.61,190.61,189.6,190.45,2900.0
2018-03-28 13:25:00,190.23,190.23,190.1,190.1,700.0,190.23,190.23,190.1,190.1,700.0
2018-03-28 13:30:00,190.35,190.42,189.34,189.52,9100.0,190.35,190.42,189.34,189.52,9100.0
2018-03-28 13:35:00,189.55,189.83,189.54,189.77,1600.0,189.55,189.83,189.54,189.77,1600.0
2018-03-28 13:40:00,190.06,190.46,189.8,190.28,4600.0,190.06,190.46,189.8,190.28,4600.0
2018-03-28 13:45:00,190.25,190.82,190.25,190.77,4800.0,190.25,190.82,190.25,190.77,4800.0
2018-03-28 13:50:00,190.6,190.65,190.29,190.29,1955.0,190.6,190.65,190.29,190.29,1955.0
2018-03-28 13:55:00,190.37,190.37,189.94,190.14,1413.0,190.37,190.37,189.94,190.14,1413.0
2018-03-28 14:00:00,190.0,190.0,189.72,189.8,1100.0,190.0,190.0,189.72,189.8,1100.0
2018-03-28 14:05:00,189.66,189.75,189.3,189.46,5244.0,189.66,189.75,189.3,189.46,5244.0
2018-03-28 14:10:00,189.38,189.49,189.11,189.49,1990.0,189.38,189.49,189.11,189.49,1990.0
2018-03-28 14:15:00,189.46,190.06,189.32,189.79,4000.0,189.46,190.06,189.32,189.79,4000.0
2018-03-28 14:20:00,189.9,190.2,189.77,189.78,2750.0,189.9,190.2,189.77,189.78,2750.0
2018-03-28 14:25:00,189.78,190.01,189.18,189.32,4901.0,189.78,190.01,189.18,189.32,4901.0
2018-03-28 14:30:00,189.18,189.38,189.05,189.37,2100.0,189.18,189.38,189.05,189.37,2100.0
2018-03-28 14:35:00,189.3,189.88,189.14,189.87,3182.0,189.3,189.88,189.14,189.87,3182.0
2018-03-28 14:40:00,190.0,190.33,189.54,189.55,1783.0,190.0,190.33,189.54,189.55,1783.0
2018-03-28 14:45:00,189.53,189.97,189.51,189.85,6800.0,189.53,189.97,189.51,189.85,6800.0
2018-03-28 14:50:00,189.83,190.01,189.73,189.99,2500.0,189.83,190.01,189.73,189.99,2500.0
2018-03-28 14:55:00,189.92,189.93,189.37,189.37,7800.0,189.92,189.93,189.37,189.37,7800.0
2018-03-28 15:00:00,189.56,189.73,188.93,189.13,3642.0,189.56,189.73,188.93,189.13,3642.0
2018-03-28 15:05:00,189.14,189.21,188.4,188.54,4214.0,189.14,189.21,188.4,188.54,4214.0
2018-03-28 15:10:00,188.81,189.11,188.7,189.0,4100.0,188.81,189.11,188.7,189.0,4100.0
2018-03-28 15:15:00,189.27,189.47,188.66,188.85,4700.0,189.27,189.47,188.66,188.85,4700.0
2018-03-28 15:20:00,189.22,189.3,188.67,189.14,5303.0,189.22,189.3,188.67,189.14,5303.0
2018-03-28 15:25:00,189.18,189.2,188.97,189.11,2500.0,189.18,189.2,188.97,189.11,2500.0
2018-03-28 15:30:00,189.08,189.39,188.79,188.86,6608.0,189.08,189.39,188.79,188.86,6608.0
2018-03-28 15:35:00,188.87,189.43,188.66,189.23,14738.0,188.87,189.43,188.66,189.23,14738.0
2018-03-28 15:40:00,189.14,189.37,188.72,188.83,6659.0,189.14,189.37,188.72,188.83,6659.0
2018-03-28 15:45:00,188.85,189.15,188.77,189.01,5841.0,188.85,189.15,188.77,189.01,5841.0
2018-03-28 15:50:00,189.11,189.32,188.92,188.92,6423.0,189.11,189.32,188.92,188.92,6423.0
2018-03-28 15:55:00,189.0,189.1,188.71,188.79,16870.0,189.0,189.1,188.71,188.79,16870.0
2018-03-29 09:30:00,189.7,190.87,189.17,189.54,8362.0,189.7,190.87,189.17,189.54,8362.0
2018-03-29 09:35:00,189.93,190.29,189.72,189.72,1400.0,189.93,190.29,189.72,189.72,1400.0
2018-03-29 09:40:00,190.0,190.26,189.15,189.39,3750.0,190.0,190.26,189.15,189.39,3750.0
2018-03-29 09:45:00,189.47,189.68,188.89,188.89,1494.0,189.47,189.68,188.89,188.89,1494.0
2018-03-29 09:50:00,188.83,189.14,188.64,188.73,3916.0,188.83,189.14,188.64,188.73,3916.0
2018-03-29 09:55:00,188.73,188.84,188.41,188.79,2100.0,188.73,188.84,188.41,188.79,2100.0
2018-03-29 10:00:00,188.69,189.0,188.67,188.97,2000.0,188.69,189.0,188.67,188.97,2000.0
2018-03-29 10:05:00,189.13,189.22,188.37,188.38,3287.0,189.13,189.22,188.37,188.38,3287.0
2018-03-29 10:10:00,188.53,189.07,188.53,189.07,2880.0,188.53,189.07,188.53,189.07,2880.0
2018-03-29 10:15:00,189.09,189.12,188.8,188.8,1600.0,189.09,189.12,188.8,188.8,1600.0
2018-03-29 10:20:00,188.97,188.97,188.55,188.84,2100.0,188.97,188.97,188.55,188.84,2100.0
2018-03-29 10:25:00,188.75,188.91,188.43,188.74,1804.0,188.75,188.91,188.43,188.74,1804.0
2018-03-29 10:30:00,188.57,188.84,188.5,188.69,3460.0,188.57,188.84,188.5,188.69,3460.0
2018-03-29 10:35:00,188.82,189.26,188.82,189.06,3900.0,188.82,189.26,188.82,189.06,3900.0
2018-03-29 10:40:00,189.18,189.62,189.18,189.26,3834.0,189.18,189.62,189.18,189.26,3834.0
2018-03-29 10:45:00,189.44,189.9,189.42,189.88,5650.0,189.44,189.9,189.42,189.88,5650.0
2018-03-29 10:50:00,189.68,190.51,189.67,190.28,24000.0,189.68,190.51,189.67,190.28,24000.0
2018-03-29 10:55:00,190.38,190.38,189.66,190.05,15869.0,190.38,190.38,189.66,190.05,15869.0
2018-03-29 11:00:00,190.37,190.7,190.05,190.15,7233.0,190.37,190.7,190.05,190.15,7233.0
2018-03-29 11:05:00,190.32,190.95,190.28,190.95,8500.0,190.32,190.95,190.28,190.95,8500.0
2018-03-29 11:10:00,190.63,191.13,190.44,190.52,12602.0,190.63,191.13,190.44,190.52,12602.0
2018-03-29 11:15:00,190.71,190.81,190.35,190.63,10650.0,190.71,190.81,190.35,190.63,10650.0
2018-03-29 11:20:00,190.55,190.85,190.45,190.45,5200.0,190.55,190.85,190.45,190.45,5200.0
2018-03-29 11:25:00,190.58,191.12,190.57,191.12,13709.0,190.58,191.12,190.57,191.12,13709.0
2018-03-29 11:30:00,191.09,191.1,190.66,190.95,5048.0,191.09,191.1,190.66,190.95,5048.0
2018-03-29 11:35:00,190.9,191.07,190.69,190.84,4227.0,190.9,191.07,190.69,190.84,4227.0
2018-03-29 11:40:00,190.93,191.04,190.81,191.04,8300.0,190.93,191.04,190.81,191.04,8300.0
2018-03-29 11:45:00,191.09,191.09,190.79,190.99,11142.0,191.09,191.09,190.79,190.99,11142.0
2018-03-29 11:50:00,191.01,191.06,190.83,190.92,9272.0,191.01,191.06,190.83,190.92,9272.0
2018-03-29 11:55:00,190.95,191.04,190.82,190.9,9986.0,190.95,191.04,190.82,190.9,9986.0
2018-03-29 12:00:00,190.9,191.04,190.58,190.66,5400.0,190.9,191.04,190.58,190.66,5400.0
2018-03-29 12:05:00,190.48,190.77,190.37,190.65,1400.0,190.48,190.77,190.37,190.65,1400.0
2018-03-29 12:10:00,190.7,191.0,190.7,190.81,1846.0,190.7,191.0,190.7,190.81,1846.0
2018-03-29 12:15:00,190.7,191.0,190.62,190.83,2400.0,190.7,191.0,190.62,190.83,2400.0
2018-03-29 12:20:00,190.87,190.97,190.73,190.73,1431.0,190.87,190.97,190.73,190.73,1431.0
2018-03-29 12:25:00,190.75,191.07,190.6,190.84,13090.0,190.75,191.07,190.6,190.84,13090.0
2018-03-29 12:30:00,190.97,191.14,190.84,190.96,12427.0,190.97,191.14,190.84,190.96,12427.0
2018-03-29 12:35:00,190.99,191.57,190.99,191.32,10800.0,190.99,191.57,190.99,191.32,10800.0
2018-03-29 12:40:00,191.41,191.55,191.15,191.3,4700.0,191.41,191.55,191.15,191.3,4700.0
2018-03-29 12:45:00,191.48,191.56,191.26,191.31,2400.0,191.48,191.56,191.26,191.31,2400.0
2018-03-29 12:50:00,191.34,191.7,191.24,191.49,11829.0,191.34,191.7,191.24,191.49,11829.0
2018-03-29 12:55:00,191.53,191.71,191.45,191.64,6800.0,191.53,191.71,191.45,191.64,6800.0
2018-03-29 13:00:00,191.79,191.79,191.46,191.52,4428.0,191.79,191.79,191.46,191.52,4428.0
2018-03-29 13:05:00,191.56,191.72,191.32,191.47,3900.0,191.56,191.72,191.32,191.47,3900.0
2018-03-29 13:10:00,191.5,191.75,191.49,191.49,4654.0,191.5,191.75,191.49,191.49,4654.0
2018-03-29 13:15:00,191.49,191.67,191.48,191.5,8158.0,191.49,191.67,191.48,191.5,8158.0
2018-03-29 13:20:00,191.57,191.94,191.48,191.81,9340.0,191.57,191.94,191.48,191.81,9340.0
2018-03-29 13:25:00,191.8,191.97,191.74,191.82,10372.0,191.8,191.97,191.74,191.82,10372.0
2018-03-29 13:30:00,191.89,192.07,191.89,192.0,1500.0,191.89,192.07,191.89,192.0,1500.0
2018-03-29 13:35:00,191.91,192.04,191.91,191.91,1500.0,191.91,192.04,191.91,191.91,1500.0
2018-03-29 13:40:00,191.97,192.11,191.88,192.11,1200.0,191.97,192.11,191.88,192.11,1200.0
2018-03-29 13:45:00,192.04,192.25,192.03,192.25,1537.0,192.04,192.25,192.03,192.25,1537.0
2018-03-29 13:50:00,192.47,192.62,192.42,192.55,993.0,192.47,192.62,192.42,192.55,993.0
2018-03-29 13:55:00,192.63,192.68,192.56,192.63,2300.0,192.63,192.68,192.56,192.63,2300.0
2018-03-29 14:00:00,192.54,192.54,192.1,192.4,1900.0,192.54,192.54,192.1,192.4,1900.0
2018-03-29 14:05:00,192.46,192.73,192.41,192.73,1300.0,192.46,192.73,192.41,192.73,1300.0
2018-03-29 14:10:00,192.75,192.88,192.59,192.8,11660.0,192.75,192.88,192.59,192.8,11660.0
2018-03-29 14:15:00,192.85,192.85,192.8,192.85,900.0,192.85,192.85,192.8,192.85,900.0
2018-03-29 14:20:00,192.95,192.99,192.52,192.53,1616.0,192.95,192.99,192.52,192.53,1616.0
2018-03-29 14:25:00,192.5,192.88,192.5,192.88,900.0,192.5,192.88,192.5,192.88,900.0
2018-03-29 14:30:00,193.0,193.14,192.89,193.14,1400.0,193.0,193.14,192.89,193.14,1400.0
2018-03-29 14:35:00,193.02,193.03,193.02,193.03,200.0,193.02,193.03,193.02,193.03,200.0
2018-03-29 14:40:00,193.06,193.3,193.01,193.22,2800.0,193.06,193.3,193.01,193.22,2800.0
2018-03-29 14:45:00,193.35,193.47,193.29,193.47,2983.0,193.35,193.47,193.29,193.47,2983.0
2018-03-29 14:50:00,193.5,193.5,193.08,193.13,8300.0,193.5,193.5,193.08,193.13,8300.0
2018-03-29 14:55:00,193.24,193.34,193.03,193.08,5800.0,193.24,193.34,193.03,193.08,5800.0
2018-03-29 15:00:00,193.08,193.36,192.89,193.36,5235.0,193.08,193.36,192.89,193.36,5235.0
2018-03-29 15:05:00,193.41,193.63,193.33,193.46,9490.0,193.41,193.63,193.33,193.46,9490.0
2018-03-29 15:10:00,193.41,193.55,193.37,193.45,2300.0,193.41,193.55,193.37,193.45,2300.0
2018-03-29 15:15:00,193.35,193.43,193.19,193.23,3200.0,193.35,193.43,193.19,193.23,3200.0
2018-03-29 15:20:00,193.12,193.12,192.84,192.84,700.0,193.12,193.12,192.84,192.84,700.0
2018-03-29 15:25:00,192.75,192.75,192.28,192.45,3263.0,192.75,192.75,192.28,192.45,3263.0
2018-03-29 15:30:00,192.33,192.33,191.83,191.83,3021.0,192.33,192.33,191.83,191.83,3021.0
2018-03-29 15:35:00,191.92,192.03,191.65,192.03,3858.0,191.92,192.03,191.65,192.03,3858.0
2018-03-29 15:40:00,192.2,192.28,191.95,191.97,3700.0,192.2,192.28,191.95,191.97,3700.0
2018-03-29 15:45:00,192.05,192.22,191.95,192.22,7605.0,192.05,192.22,191.95,192.22,7605.0
2018-03-29 15:50:00,192.25,192.34,191.8,191.8,12119.0,192.25,192.34,191.8,191.8,12119.0
2018-03-29 15:55:00,191.78,191.78,191.36,191.42,28536.0,191.78,191.78,191.36,191.42,28536.0
2018-04-02 09:30:00,191.29,191.64,190.3,191.25,9594.0,191.29,191.64,190.3,191.25,9594.0
2018-04-02 09:35:00,191.31,191.95,190.97,191.95,1400.0,191.31,191.95,190.97,191.95,1400.0
2018-04-02 09:40:00,191.74,191.77,191.19,191.38,2610.0,191.74,191.77,191.19,191.38,2610.0
2018-04-02 09:45:00,191.59,191.59,190.29,190.29,4849.0,191.59,191.59,190.29,190.29,4849.0
2018-04-02 09:50:00,190.38,191.05,190.36,190.83,12333.0,190.38,191.05,190.36,190.83,12333.0
2018-04-02 09:55:00,190.58,190.58,190.19,190.26,1200.0,190.58,190.58,190.19,190.26,1200.0
2018-04-02 10:00:00,190.01,190.14,189.34,189.34,1600.0,190.01,190.14,189.34,189.34,1600.0
2018-04-02 10:05:00,189.25,190.15,189.25,189.92,2670.0,189.25,190.15,189.25,189.92,2670.0
2018-04-02 10:10:00,190.18,190.18,189.5,189.61,2663.0,190.18,190.18,189.5,189.61,2663.0
2018-04-02 10:15:00,189.83,190.3,189.75,190.3,2200.0,189.83,190.3,189.75,190.3,2200.0
2018-04-02 10:20:00,190.31,190.47,189.85,189.92,4500.0,190.31,190.47,189.85,189.92,4500.0
2018-04-02 10:25:00,189.87,189.89,189.23,189.24,2304.0,189.87,189.89,189.23,189.24,2304.0
2018-04-02 10:30:00,189.11,189.11,188.88,189.06,1102.0,189.11,189.11,188.88,189.06,1102.0
2018-04-02 10:35:00,188.83,189.23,188.79,189.23,1368.0,188.83,189.23,188.79,189.23,1368.0
2018-04-02 10:40:00,189.25,189.46,189.23,189.46,986.0,189.25,189.46,189.23,189.46,986.0
2018-04-02 10:45:00,189.44,189.51,189.16,189.51,1219.0,189.44,189.51,189.16,189.51,1219.0
2018-04-02 10:50:00,189.22,189.36,188.57,188.57,1670.0,189.22,189.36,188.57,188.57,1670.0
2018-04-02 10:55:00,188.86,188.94,188.44,188.45,2645.0,188.86,188.94,188.44,188.45,2645.0
2018-04-02 11:00:00,188.2,188.57,188.07,188.07,3600.0,188.2,188.57,188.07,188.07,3600.0
2018-04-02 11:05:00,188.13,188.13,187.73,187.92,2800.0,188.13,188.13,187.73,187.92,2800.0
2018-04-02 11:10:00,187.71,188.31,187.33,187.94,4044.0,187.71,188.31,187.33,187.94,4044.0
2018-04-02 11:15:00,187.87,188.33,187.74,188.24,3600.0,187.87,188.33,187.74,188.24,3600.0
2018-04-02 11:20:00,188.24,188.24,187.94,188.11,1649.0,188.24,188.24,187.94,188.11,1649.0
2018-04-02 11:25:00,188.08,188.41,187.66,188.27,2360.0,188.08,188.41,187.66,188.27,2360.0
2018-04-02 11:30:00,188.42,188.5,188.05,188.23,10432.0,188.42,188.5,188.05,188.23,10432.0
2018-04-02 11:35:00,188.14,188.14,186.91,187.05,4692.0,188.14,188.14,186.91,187.05,4692.0
2018-04-02 11:40:00,187.02,187.39,186.72,187.17,3148.0,187.02,187.39,186.72,187.17,3148.0
2018-04-02 11:45:00,187.17,187.53,186.88,187.37,2900.0,187.17,187.53,186.88,187.37,2900.0
2018-04-02 11:50:00,187.58,187.58,187.03,187.15,6120.0,187.58,187.58,187.03,187.15,6120.0
2018-04-02 11:55:00,187.29,187.95,187.16,187.47,7174.0,187.29,187.95,187.16,187.47,7174.0
2018-04-02 12:00:00,187.44,187.44,186.85,187.25,2880.0,187.44,187.44,186.85,187.25,2880.0
2018-04-02 12:05:00,187.26,187.3,186.82,187.29,8317.0,187.26,187.3,186.82,187.29,8317.0
2018-04-02 12:10:00,187.13,187.4,186.98,187.14,1800.0,187.13,187.4,186.98,187.14,1800.0
2018-04-02 12:15:00,187.15,187.36,187.02,187.36,1200.0,187.15,187.36,187.02,187.36,1200.0
2018-04-02 12:20:00,187.49,187.74,187.41,187.52,2650.0,187.49,187.74,187.41,187.52,2650.0
2018-04-02 12:25:00,187.45,187.65,187.37,187.65,1200.0,187.45,187.65,187.37,187.65,1200.0
2018-04-02 12:30:00,188.03,188.15,187.99,188.15,500.0,188.03,188.15,187.99,188.15,500.0
2018-04-02 12:35:00,188.02,188.15,187.75,188.0,2360.0,188.02,188.15,187.75,188.0,2360.0
2018-04-02 12:40:00,188.13,188.36,187.79,188.19,3100.0,188.13,188.36,187.79,188.19,3100.0
2018-04-02 12:45:00,187.92,188.28,187.92,188.23,1725.0,187.92,188.28,187.92,188.23,1725.0
2018-04-02 12:50:00,188.32,188.32,187.76,187.76,5000.0,188.32,188.32,187.76,187.76,5000.0
2018-04-02 12:55:00,187.71,187.79,187.57,187.58,1100.0,187.71,187.79,187.57,187.58,1100.0
2018-04-02 13:00:00,187.69,187.73,187.13,187.13,1100.0,187.69,187.73,187.13,187.13,1100.0
2018-04-02 13:05:00,187.21,187.37,187.08,187.08,700.0,187.21,187.37,187.08,187.08,700.0
2018-04-02 13:10:00,187.2,187.39,187.09,187.15,1200.0,187.2,187.39,187.09,187.15,1200.0
2018-04-02 13:15:00,186.87,187.27,186.77,186.84,2400.0,186.87,187.27,186.77,186.84,2400.0
2018-04-02 13:20:00,186.79,186.79,186.54,186.65,3214.0,186.79,186.79,186.54,186.65,3214.0
2018-04-02 13:25:00,186.65,186.65,186.2,186.28,1200.0,186.65,186.65,186.2,186.28,1200.0
2018-04-02 13:30:00,186.21,186.56,186.18,186.56,3100.0,186.21,186.56,186.18,186.56,3100.0
2018-04-02 13:35:00,186.79,186.79,186.52,186.52,600.0,186.79,186.79,186.52,186.52,600.0
2018-04-02 13:40:00,186.72,186.72,186.0,186.41,2449.0,186.72,186.72,186.0,186.41,2449.0
2018-04-02 13:45:00,186.08,186.35,185.94,185.97,1198.0,186.08,186.35,185.94,185.97,1198.0
2018-04-02 13:50:00,186.05,186.15,185.75,185.75,2750.0,186.05,186.15,185.75,185.75,2750.0
2018-04-02 13:55:00,185.79,186.06,185.79,185.93,983.0,185.79,186.06,185.79,185.93,983.0
2018-04-02 14:00:00,185.77,185.77,185.13,185.46,3400.0,185.77,185.77,185.13,185.46,3400.0
2018-04-02 14:05:00,185.18,185.47,184.77,185.47,3765.0,185.18,185.47,184.77,185.47,3765.0
2018-04-02 14:10:00,185.36,185.64,185.22,185.6,4062.0,185.36,185.64,185.22,185.6,4062.0
2018-04-02 14:15:00,185.43,185.62,185.17,185.59,2827.0,185.43,185.62,185.17,185.59,2827.0
2018-04-02 14:20:00,185.7,185.87,185.55,185.81,1650.0,185.7,185.87,185.55,185.81,1650.0
2018-04-02 14:25:00,185.65,185.65,184.98,185.25,3041.0,185.65,185.65,184.98,185.25,3041.0
2018-04-02 14:30:00,185.1,185.57,185.1,185.57,800.0,185.1,185.57,185.1,185.57,800.0
2018-04-02 14:35:00,185.74,185.74,185.05,185.26,2300.0,185.74,185.74,185.05,185.26,2300.0
2018-04-02 14:40:00,185.06,185.1,184.51,184.54,4187.0,185.06,185.1,184.51,184.54,4187.0
2018-04-02 14:45:00,184.53,185.11,184.48,185.11,3140.0,184.53,185.11,184.48,185.11,3140.0
2018-04-02 14:50:00,185.05,185.89,185.05,185.89,2974.0,185.05,185.89,185.05,185.89,2974.0
2018-04-02 14:55:00,185.74,185.75,185.43,185.64,2993.0,185.74,185.75,185.43,185.64,2993.0
2018-04-02 15:00:00,185.56,186.19,185.5,185.98,7455.0,185.56,186.19,185.5,185.98,7455.0
2018-04-02 15:05:00,185.96,185.96,185.5,185.7,2614.0,185.96,185.96,185.5,185.7,2614.0
2018-04-02 15:10:00,185.59,186.01,185.38,186.01,2720.0,185.59,186.01,185.38,186.01,2720.0
2018-04-02 15:15:00,185.85,186.13,185.69,186.13,3417.0,185.85,186.13,185.69,186.13,3417.0
2018-04-02 15:20:00,186.23,186.25,185.51,185.51,3900.0,186.23,186.25,185.51,185.51,3900.0
2018-04-02 15:25:00,185.46,185.46,185.06,185.1,3314.0,185.46,185.46,185.06,185.1,3314.0
2018-04-02 15:30:00,185.16,185.75,184.73,184.99,4936.0,185.16,185.75,184.73,184.99,4936.0
2018-04-02 15:35:00,185.14,185.4,185.11,185.16,4736.0,185.14,185.4,185.11,185.16,4736.0
2018-04-02 15:40:00,185.04,185.82,185.02,185.8,4505.0,185.04,185.82,185.02,185.8,4505.0
2018-04-02 15:45:00,185.81,186.51,185.81,186.41,6280.0,185.81,186.51,185.81,186.41,6280.0
2018-04-02 15:50:00,186.59,187.08,186.52,187.08,11777.0,186.59,187.08,186.52,187.08,11777.0
2018-04-02 15:55:00,186.91,186.91,186.43,186.62,17782.0,186.91,186.91,186.43,186.62,17782.0
2018-04-03 09:30:00,187.61,188.84,187.28,187.48,11082.0,187.61,188.84,187.28,187.48,11082.0
2018-04-03 09:35:00,187.32,187.82,187.25,187.81,4596.0,187.32,187.82,187.25,187.81,4596.0
2018-04-03 09:40:00,188.08,188.18,187.62,187.86,3200.0,188.08,188.18,187.62,187.86,3200.0
2018-04-03 09:45:00,187.67,188.4,187.55,188.22,6550.0,187.67,188.4,187.55,188.22,6550.0
2018-04-03 09:50:00,188.01,188.01,187.6,187.84,6000.0,188.01,188.01,187.6,187.84,6000.0
2018-04-03 09:55:00,187.83,187.94,187.43,187.77,4290.0,187.83,187.94,187.43,187.77,4290.0
2018-04-03 10:00:00,187.61,187.72,187.29,187.69,5125.0,187.61,187.72,187.29,187.69,5125.0
2018-04-03 10:05:00,187.51,187.51,187.08,187.25,6196.0,187.51,187.51,187.08,187.25,6196.0
2018-04-03 10:10:00,187.27,187.29,186.68,187.15,4700.0,187.27,187.29,186.68,187.15,4700.0
2018-04-03 10:15:00,187.22,187.42,187.05,187.22,2300.0,187.22,187.42,187.05,187.22,2300.0
2018-04-03 10:20:00,187.0,187.31,186.86,187.06,7273.0,187.0,187.31,186.86,187.06,7273.0
2018-04-03 10:25:00,186.79,187.27,186.66,187.27,4339.0,186.79,187.27,186.66,187.27,4339.0
2018-04-03 10:30:00,187.52,187.83,187.36,187.74,5544.0,187.52,187.83,187.36,187.74,5544.0
2018-04-03 10:35:00,187.81,187.89,187.58,187.64,8700.0,187.81,187.89,187.58,187.64,8700.0
2018-04-03 10:40:00,187.86,188.17,187.7,187.87,7734.0,187.86,188.17,187.7,187.87,7734.0
2018-04-03 10:45:00,188.09,188.34,187.72,187.9,7835.0,188.09,188.34,187.72,187.9,7835.0
2018-04-03 10:50:00,187.91,188.13,187.78,188.07,4858.0,187.91,188.13,187.78,188.07,4858.0
2018-04-03 10:55:00,187.9,188.77,187.73,188.63,6431.0,187.9,188.77,187.73,188.63,6431.0
2018-04-03 11:00:00,188.68,189.03,188.67,188.86,6134.0,188.68,189.03,188.67,188.86,6134.0
2018-04-03 11:05:00,188.96,189.35,188.75,189.05,14131.0,188.96,189.35,188.75,189.05,14131.0
2018-04-03 11:10:00,189.14,189.22,188.77,188.77,5754.0,189.14,189.22,188.77,188.77,5754.0
2018-04-03 11:15:00,188.82,188.92,188.62,188.92,1700.0,188.82,188.92,188.62,188.92,1700.0
2018-04-03 11:20:00,189.02,189.04,188.67,188.71,9700.0,189.02,189.04,188.67,188.71,9700.0
2018-04-03 11:25:00,188.81,188.89,188.25,188.62,8896.0,188.81,188.89,188.25,188.62,8896.0
2018-04-03 11:30:00,188.66,188.78,188.26,188.29,7400.0,188.66,188.78,188.26,188.29,7400.0
2018-04-03 11:35:00,188.32,188.49,188.06,188.08,2400.0,188.32,188.49,188.06,188.08,2400.0
2018-04-03 11:40:00,188.2,188.2,188.0,188.14,1800.0,188.2,188.2,188.0,188.14,1800.0
2018-04-03 11:45:00,188.45,188.5,188.22,188.22,1850.0,188.45,188.5,188.22,188.22,1850.0
2018-04-03 11:50:00,187.89,187.89,187.01,187.21,7100.0,187.89,187.89,187.01,187.21,7100.0
2018-04-03 11:55:00,187.2,187.58,187.19,187.21,1700.0,187.2,187.58,187.19,187.21,1700.0
2018-04-03 12:00:00,187.31,187.73,187.28,187.73,1400.0,187.31,187.73,187.28,187.73,1400.0
2018-04-03 12:05:00,187.79,188.07,187.67,187.81,4500.0,187.79,188.07,187.67,187.81,4500.0
2018-04-03 12:10:00,187.75,187.89,187.6,187.71,2400.0,187.75,187.89,187.6,187.71,2400.0
2018-04-03 12:15:00,187.66,187.86,187.21,187.23,4244.0,187.66,187.86,187.21,187.23,4244.0
2018-04-03 12:20:00,187.35,187.41,186.88,186.88,1600.0,187.35,187.41,186.88,186.88,1600.0
2018-04-03 12:25:00,186.79,186.79,186.73,186.73,255.0,186.79,186.79,186.73,186.73,255.0
2018-04-03 12:30:00,186.73,187.01,186.72,187.01,300.0,186.73,187.01,186.72,187.01,300.0
2018-04-03 12:35:00,187.07,187.12,186.93,187.12,2700.0,187.07,187.12,186.93,187.12,2700.0
2018-04-03 12:40:00,187.27,187.69,187.27,187.48,3100.0,187.27,187.69,187.27,187.48,3100.0
2018-04-03 12:45:00,187.46,187.55,187.28,187.37,3000.0,187.46,187.55,187.28,187.37,3000.0
2018-04-03 12:50:00,187.37,187.61,187.28,187.36,3413.0,187.37,187.61,187.28,187.36,3413.0
2018-04-03 12:55:00,187.36,187.43,187.25,187.43,1800.0,187.36,187.43,187.25,187.43,1800.0
2018-04-03 13:00:00,187.4,187.4,186.99,187.18,3464.0,187.4,187.4,186.99,187.18,3464.0
2018-04-03 13:05:00,187.35,187.35,187.14,187.31,1500.0,187.35,187.35,187.14,187.31,1500.0
2018-04-03 13:10:00,187.25,187.25,186.99,187.0,2360.0,187.25,187.25,186.99,187.0,2360.0
2018-04-03 13:15:00,187.05,187.4,186.97,187.4,5436.0,187.05,187.4,186.97,187.4,5436.0
2018-04-03 13:20:00,187.35,187.62,187.35,187.57,4500.0,187.35,187.62,187.35,187.57,4500.0
2018-04-03 13:25:00,187.7,187.96,187.7,187.88,3134.0,187.7,187.96,187.7,187.88,3134.0
2018-04-03 13:30:00,187.75,187.87,187.47,187.48,3755.0,187.75,187.87,187.47,187.48,3755.0
2018-04-03 13:35:00,187.53,187.55,187.08,187.12,4226.0,187.53,187.55,187.08,187.12,4226.0
2018-04-03 13:40:00,187.04,187.07,186.86,186.93,3063.0,187.04,187.07,186.86,186.93,3063.0
2018-04-03 13:45:00,186.98,186.98,186.57,186.6,3877.0,186.98,186.98,186.57,186.6,3877.0
2018-04-03 13:50:00,186.66,186.93,186.62,186.93,1234.0,186.66,186.93,186.62,186.93,1234.0
2018-04-03 13:55:00,187.04,187.53,187.04,187.36,5724.0,187.04,187.53,187.04,187.36,5724.0
2018-04-03 14:00:00,187.39,187.47,187.24,187.29,3100.0,187.39,187.47,187.24,187.29,3100.0
2018-04-03 14:05:00,187.3,187.3,186.85,187.02,2600.0,187.3,187.3,186.85,187.02,2600.0
2018-04-03 14:10:00,187.15,187.15,186.82,187.06,3542.0,187.15,187.15,186.82,187.06,3542.0
2018-04-03 14:15:00,187.07,187.07,186.31,186.66,4000.0,187.07,187.07,186.31,186.66,4000.0
2018-04-03 14:20:00,186.66,186.95,186.66,186.95,3017.0,186.66,186.95,186.66,186.95,3017.0
2018-04-03 14:25:00,186.9,186.91,186.45,186.6,5350.0,186.9,186.91,186.45,186.6,5350.0
2018-04-03 14:30:00,186.5,186.58,186.19,186.26,3093.0,186.5,186.58,186.19,186.26,3093.0
2018-04-03 14:35:00,186.13,186.28,186.04,186.28,3892.0,186.13,186.28,186.04,186.28,3892.0
2018-04-03 14:40:00,186.43,186.54,186.16,186.16,6726.0,186.43,186.54,186.16,186.16,6726.0
2018-04-03 14:45:00,186.1,187.14,186.06,187.1,4901.0,186.1,187.14,186.06,187.1,4901.0
2018-04-03 14:50:00,186.98,187.44,186.97,187.36,6247.0,186.98,187.44,186.97,187.36,6247.0
2018-04-03 14:55:00,187.39,188.12,187.39,187.71,16300.0,187.39,188.12,187.39,187.71,16300.0
2018-04-03 15:00:00,187.81,188.13,187.67,187.99,15461.0,187.81,188.13,187.67,187.99,15461.0
2018-04-03 15:05:00,187.93,188.77,187.93,188.44,18929.0,187.93,188.77,187.93,188.44,18929.0
2018-04-03 15:10:00,188.52,189.11,188.34,188.34,6482.0,188.52,189.11,188.34,188.34,6482.0
2018-04-03 15:15:00,188.45,188.78,188.23,188.78,6035.0,188.45,188.78,188.23,188.78,6035.0
2018-04-03 15:20:00,188.89,189.03,188.42,188.66,9432.0,188.89,189.03,188.42,188.66,9432.0
2018-04-03 15:25:00,188.77,189.08,188.69,189.01,7367.0,188.77,189.08,188.69,189.01,7367.0
2018-04-03 15:30:00,189.09,189.35,188.43,188.5,6163.0,189.09,189.35,188.43,188.5,6163.0
2018-04-03 15:35:00,188.4,188.4,187.99,188.17,4950.0,188.4,188.4,187.99,188.17,4950.0
2018-04-03 15:40:00,188.27,188.78,188.22,188.42,6782.0,188.27,188.78,188.22,188.42,6782.0
2018-04-03 15:45:00,188.53,188.7,188.24,188.42,4452.0,188.53,188.7,188.24,188.42,4452.0
2018-04-03 15:50:00,188.29,188.56,188.23,188.43,4435.0,188.29,188.56,188.23,188.43,4435.0
2018-04-03 15:55:00,188.48,188.79,188.43,188.71,16346.0,188.48,188.79,188.43,188.71,16346.0
2018-04-04 09:30:00,186.4,187.78,185.51,185.51,8383.0,186.4,187.78,185.51,185.51,8383.0
2018-04-04 09:35:00,185.95,188.14,185.68,187.5,5321.0,185.95,188.14,185.68,187.5,5321.0
2018-04-04 09:40:00,187.58,188.49,187.05,188.38,3200.0,187.58,188.49,187.05,188.38,3200.0
2018-04-04 09:45:00,187.84,187.84,186.65,187.12,5700.0,187.84,187.84,186.65,187.12,5700.0
2018-04-04 09:50:00,186.78,187.1,186.47,186.98,5050.0,186.78,187.1,186.47,186.98,5050.0
2018-04-04 09:55:00,187.3,187.3,187.01,187.29,1400.0,187.3,187.3,187.01,187.29,1400.0
2018-04-04 10:00:00,186.94,186.94,186.38,186.4,956.0,186.94,186.94,186.38,186.4,956.0
2018-04-04 10:05:00,186.57,186.96,186.52,186.88,2200.0,186.57,186.96,186.52,186.88,2200.0
2018-04-04 10:10:00,187.17,187.36,186.9,187.07,2750.0,187.17,187.36,186.9,187.07,2750.0
2018-04-04 10:15:00,187.23,187.23,186.38,186.47,1929.0,187.23,187.23,186.38,186.47,1929.0
2018-04-04 10:20:00,186.49,186.67,186.45,186.45,1900.0,186.49,186.67,186.45,186.45,1900.0
2018-04-04 10:25:00,186.68,186.9,186.64,186.74,1471.0,186.68,186.9,186.64,186.74,1471.0
2018-04-04 10:30:00,186.71,187.02,186.33,186.45,1930.0,186.71,187.02,186.33,186.45,1930.0
2018-04-04 10:35:00,186.33,187.18,186.25,187.18,2900.0,186.33,187.18,186.25,187.18,2900.0
2018-04-04 10:40:00,186.97,187.12,186.9,187.12,1934.0,186.97,187.12,186.9,187.12,1934.0
2018-04-04 10:45:00,187.22,187.96,187.16,187.82,2700.0,187.22,187.96,187.16,187.82,2700.0
2018-04-04 10:50:00,188.0,188.3,187.8,187.8,4148.0,188.0,188.3,187.8,187.8,4148.0
2018-04-04 10:55:00,187.9,188.04,187.63,188.04,2700.0,187.9,188.04,187.63,188.04,2700.0
2018-04-04 11:00:00,188.12,188.12,187.47,187.61,1250.0,188.12,188.12,187.47,187.61,1250.0
2018-04-04 11:05:00,187.27,187.43,187.08,187.1,1500.0,187.27,187.43,187.08,187.1,1500.0
2018-04-04 11:10:00,187.16,187.5,187.16,187.28,1215.0,187.16,187.5,187.16,187.28,1215.0
2018-04-04 11:15:00,187.25,188.36,187.25,188.36,2213.0,187.25,188.36,187.25,188.36,2213.0
2018-04-04 11:20:00,188.11,188.46,187.96,188.27,5242.0,188.11,188.46,187.96,188.27,5242.0
2018-04-04 11:25:00,188.26,188.31,187.91,188.25,6695.0,188.26,188.31,187.91,188.25,6695.0
2018-04-04 11:30:00,188.22,188.57,187.98,188.22,6886.0,188.22,188.57,187.98,188.22,6886.0
2018-04-04 11:35:00,188.22,188.58,188.16,188.4,1900.0,188.22,188.58,188.16,188.4,1900.0
2018-04-04 11:40:00,188.4,188.4,188.09,188.09,1300.0,188.4,188.4,188.09,188.09,1300.0
2018-04-04 11:45:00,188.13,188.43,187.93,188.37,2414.0,188.13,188.43,187.93,188.37,2414.0
2018-04-04 11:50:00,188.22,188.22,187.95,187.95,2000.0,188.22,188.22,187.95,187.95,2000.0
2018-04-04 11:55:00,188.16,188.43,188.16,188.43,400.0,188.16,188.43,188.16,188.43,400.0
2018-04-04 12:00:00,188.57,188.58,188.31,188.4,1400.0,188.57,188.58,188.31,188.4,1400.0
2018-04-04 12:05:00,188.41,188.79,188.18,188.73,3921.0,188.41,188.79,188.18,188.73,3921.0
2018-04-04 12:10:00,188.86,189.15,188.86,189.11,500.0,188.86,189.15,188.86,189.11,500.0
2018-04-04 12:15:00,188.93,188.98,188.68,188.85,2742.0,188.93,188.98,188.68,188.85,2742.0
2018-04-04 12:20:00,188.66,189.16,188.61,189.06,5369.0,188.66,189.16,188.61,189.06,5369.0
2018-04-04 12:25:00,189.15,189.34,189.1,189.34,636.0,189.15,189.34,189.1,189.34,636.0
2018-04-04 12:30:00,189.34,189.42,188.9,189.13,2580.0,189.34,189.42,188.9,189.13,2580.0
2018-04-04 12:35:00,189.29,189.49,189.2,189.31,2850.0,189.29,189.49,189.2,189.31,2850.0
2018-04-04 12:40:00,189.35,189.58,189.1,189.51,4850.0,189.35,189.58,189.1,189.51,4850.0
2018-04-04 12:45:00,189.62,189.62,189.19,189.25,1133.0,189.62,189.62,189.19,189.25,1133.0
2018-04-04 12:50:00,189.17,189.17,189.02,189.02,1346.0,189.17,189.17,189.02,189.02,1346.0
2018-04-04 12:55:00,189.12,189.35,189.04,189.04,11063.0,189.12,189.35,189.04,189.04,11063.0
2018-04-04 13:00:00,188.96,189.0,188.53,188.53,2824.0,188.96,189.0,188.53,188.53,2824.0
2018-04-04 13:05:00,188.61,188.64,188.4,188.55,1600.0,188.61,188.64,188.4,188.55,1600.0
2018-04-04 13:10:00,188.53,188.54,188.34,188.4,900.0,188.53,188.54,188.34,188.4,900.0
2018-04-04 13:15:00,188.51,188.57,188.08,188.08,1903.0,188.51,188.57,188.08,188.08,1903.0
2018-04-04 13:20:00,187.84,188.2,187.71,188.01,1500.0,187.84,188.2,187.71,188.01,1500.0
2018-04-04 13:25:00,187.79,188.14,187.79,188.14,500.0,187.79,188.14,187.79,188.14,500.0
2018-04-04 13:30:00,188.22,188.22,187.99,187.99,900.0,188.22,188.22,187.99,187.99,900.0
2018-04-04 13:35:00,188.13,188.43,188.08,188.35,1400.0,188.13,188.43,188.08,188.35,1400.0
2018-04-04 13:40:00,188.79,188.79,188.79,188.79,100.0,188.79,188.79,188.79,188.79,100.0
2018-04-04 13:45:00,188.69,188.69,188.35,188.39,2700.0,188.69,188.69,188.35,188.39,2700.0
2018-04-04 13:50:00,188.27,188.44,188.2,188.22,1048.0,188.27,188.44,188.2,188.22,1048.0
2018-04-04 13:55:00,188.44,188.49,188.44,188.49,400.0,188.44,188.49,188.44,188.49,400.0
2018-04-04 14:00:00,188.62,188.69,188.52,188.69,1900.0,188.62,188.69,188.52,188.69,1900.0
2018-04-04 14:05:00,188.8,188.8,188.8,188.8,100.0,188.8,188.8,188.8,188.8,100.0
2018-04-04 14:10:00,189.17,189.23,189.09,189.12,700.0,189.17,189.23,189.09,189.12,700.0
2018-04-04 14:15:00,189.35,189.96,189.3,189.86,3531.0,189.35,189.96,189.3,189.86,3531.0
2018-04-04 14:20:00,189.86,190.29,189.86,190.17,2000.0,189.86,190.29,189.86,190.17,2000.0
2018-04-04 14:25:00,190.14,190.22,189.92,190.21,2200.0,190.14,190.22,189.92,190.21,2200.0
2018-04-04 14:30:00,190.18,190.5,190.13,190.14,2450.0,190.18,190.5,190.13,190.14,2450.0
2018-04-04 14:35:00,189.93,189.93,189.93,189.93,200.0,189.93,189.93,189.93,189.93,200.0
2018-04-04 14:40:00,189.76,190.66,189.71,190.66,3412.0,189.76,190.66,189.71,190.66,3412.0
2018-04-04 14:45:00,190.62,190.91,190.27,190.5,2475.0,190.62,190.91,190.27,190.5,2475.0
2018-04-04 14:50:00,190.52,191.01,190.44,190.68,3650.0,190.52,191.01,190.44,190.68,3650.0
2018-04-04 14:55:00,190.61,190.63,190.03,190.41,9679.0,190.61,190.63,190.03,190.41,9679.0
2018-04-04 15:00:00,190.62,190.95,190.54,190.86,4571.0,190.62,190.95,190.54,190.86,4571.0
2018-04-04 15:05:00,190.99,191.22,190.9,191.15,2577.0,190.99,191.22,190.9,191.15,2577.0
2018-04-04 15:10:00,191.22,191.22,190.62,190.62,2800.0,191.22,191.22,190.62,190.62,2800.0
2018-04-04 15:15:00,190.54,190.73,190.44,190.44,1600.0,190.54,190.73,190.44,190.44,1600.0
2018-04-04 15:20:00,190.49,191.04,190.46,191.04,5089.0,190.49,191.04,190.46,191.04,5089.0
2018-04-04 15:25:00,190.85,191.28,190.83,191.13,2800.0,190.85,191.28,190.83,191.13,2800.0
2018-04-04 15:30:00,191.18,191.51,191.11,191.46,3300.0,191.18,191.51,191.11,191.46,3300.0
2018-04-04 15:35:00,191.28,191.54,191.26,191.44,2600.0,191.28,191.54,191.26,191.44,2600.0
2018-04-04 15:40:00,191.5,191.5,191.19,191.2,4249.0,191.5,191.5,191.19,191.2,4249.0
2018-04-04 15:45:00,191.26,191.51,191.26,191.43,4203.0,191.26,191.51,191.26,191.43,4203.0
2018-04-04 15:50:00,191.52,191.59,191.43,191.49,6589.0,191.52,191.59,191.43,191.49,6589.0
2018-04-04 15:55:00,191.43,191.45,190.78,190.82,22319.0,191.43,191.45,190.78,190.82,22319.0
2018-04-05 09:30:00,192.3,192.49,190.72,191.74,7744.0,192.3,192.49,190.72,191.74,7744.0
2018-04-05 09:35:00,192.05,192.05,190.32,190.53,1343.0,192.05,192.05,190.32,190.53,1343.0
2018-04-05 09:40:00,190.28,190.57,189.75,190.32,9405.0,190.28,190.57,189.75,190.32,9405.0
2018-04-05 09:45:00,190.32,190.66,190.13,190.23,16167.0,190.32,190.66,190.13,190.23,16167.0
2018-04-05 09:50:00,190.13,190.61,190.03,190.33,3300.0,190.13,190.61,190.03,190.33,3300.0
2018-04-05 09:55:00,190.2,191.03,189.83,191.03,6266.0,190.2,191.03,189.83,191.03,6266.0
2018-04-05 10:00:00,190.89,191.0,190.27,190.27,2500.0,190.89,191.0,190.27,190.27,2500.0
2018-04-05 10:05:00,190.33,190.5,190.2,190.22,2463.0,190.33,190.5,190.2,190.22,2463.0
2018-04-05 10:10:00,190.2,190.64,190.2,190.64,1300.0,190.2,190.64,190.2,190.64,1300.0
2018-04-05 10:15:00,190.59,190.97,190.58,190.97,500.0,190.59,190.97,190.58,190.97,500.0
2018-04-05 10:20:00,190.41,190.5,190.2,190.4,2600.0,190.41,190.5,190.2,190.4,2600.0
2018-04-05 10:25:00,190.39,190.39,189.84,190.0,2990.0,190.39,190.39,189.84,190.0,2990.0
2018-04-05 10:30:00,190.0,190.68,190.0,190.41,3251.0,190.0,190.68,190.0,190.41,3251.0
2018-04-05 10:35:00,190.39,190.5,190.33,190.41,2110.0,190.39,190.5,190.33,190.41,2110.0
2018-04-05 10:40:00,190.83,191.14,190.64,191.14,2600.0,190.83,191.14,190.64,191.14,2600.0
2018-04-05 10:45:00,191.14,191.32,190.73,190.93,1500.0,191.14,191.32,190.73,190.93,1500.0
2018-04-05 10:50:00,191.08,191.09,190.92,190.94,600.0,191.08,191.09,190.92,190.94,600.0
2018-04-05 10:55:00,191.26,191.42,191.16,191.17,1002.0,191.26,191.42,191.16,191.17,1002.0
2018-04-05 11:00:00,191.25,191.61,191.25,191.49,1400.0,191.25,191.61,191.25,191.49,1400.0
2018-04-05 11:05:00,191.94,192.39,191.94,192.37,1700.0,191.94,192.39,191.94,192.37,1700.0
2018-04-05 11:10:00,192.52,192.65,192.15,192.3,4514.0,192.52,192.65,192.15,192.3,4514.0
2018-04-05 11:15:00,192.19,192.19,191.51,191.75,3000.0,192.19,192.19,191.51,191.75,3000.0
2018-04-05 11:20:00,191.73,192.04,191.64,192.03,3830.0,191.73,192.04,191.64,192.03,3830.0
2018-04-05 11:25:00,191.91,192.07,191.89,192.07,500.0,191.91,192.07,191.89,192.07,500.0
2018-04-05 11:30:00,192.1,192.4,191.98,192.3,1500.0,192.1,192.4,191.98,192.3,1500.0
2018-04-05 11:35:00,192.45,192.99,192.27,192.98,4043.0,192.45,192.99,192.27,192.98,4043.0
2018-04-05 11:40:00,192.92,192.98,192.81,192.97,700.0,192.92,192.98,192.81,192.97,700.0
2018-04-05 11:45:00,192.69,192.69,192.18,192.25,6507.0,192.69,192.69,192.18,192.25,6507.0
2018-04-05 11:50:00,192.25,192.95,192.24,192.92,5953.0,192.25,192.95,192.24,192.92,5953.0
2018-04-05 11:55:00,192.81,192.89,192.73,192.89,1500.0,192.81,192.89,192.73,192.89,1500.0
2018-04-05 12:00:00,192.88,192.88,192.52,192.52,1784.0,192.88,192.88,192.52,192.52,1784.0
2018-04-05 12:05:00,192.52,192.62,192.33,192.41,2634.0,192.52,192.62,192.33,192.41,2634.0
2018-04-05 12:10:00,192.39,192.5,192.29,192.5,500.0,192.39,192.5,192.29,192.5,500.0
2018-04-05 12:15:00,192.33,192.33,191.97,192.04,1400.0,192.33,192.33,191.97,192.04,1400.0
2018-04-05 12:20:00,192.02,192.02,191.89,191.99,1100.0,192.02,192.02,191.89,191.99,1100.0
2018-04-05 12:25:00,192.11,192.2,192.04,192.05,1100.0,192.11,192.2,192.04,192.05,1100.0
2018-04-05 12:30:00,191.9,191.91,191.77,191.78,1800.0,191.9,191.91,191.77,191.78,1800.0
2018-04-05 12:35:00,191.62,191.66,191.46,191.58,1600.0,191.62,191.66,191.46,191.58,1600.0
2018-04-05 12:40:00,191.73,191.73,191.57,191.57,1100.0,191.73,191.73,191.57,191.57,1100.0
2018-04-05 12:45:00,191.77,192.0,191.77,192.0,1400.0,191.77,192.0,191.77,192.0,1400.0
2018-04-05 12:50:00,191.92,191.99,191.76,191.76,2250.0,191.92,191.99,191.76,191.76,2250.0
2018-04-05 12:55:00,191.78,191.97,191.78,191.97,400.0,191.78,191.97,191.78,191.97,400.0
2018-04-05 13:00:00,192.0,192.28,192.0,192.28,400.0,192.0,192.28,192.0,192.28,400.0
2018-04-05 13:05:00,192.33,192.33,192.02,192.03,2400.0,192.33,192.33,192.02,192.03,2400.0
2018-04-05 13:10:00,192.03,192.03,191.55,191.66,2800.0,192.03,192.03,191.55,191.66,2800.0
2018-04-05 13:15:00,191.7,191.7,191.4,191.48,1000.0,191.7,191.7,191.4,191.48,1000.0
2018-04-05 13:20:00,191.26,191.26,190.93,190.96,2700.0,191.26,191.26,190.93,190.96,2700.0
2018-04-05 13:25:00,191.12,191.12,190.95,191.03,1000.0,191.12,191.12,190.95,191.03,1000.0
2018-04-05 13:30:00,191.11,191.27,191.11,191.27,600.0,191.11,191.27,191.11,191.27,600.0
2018-04-05 13:35:00,191.41,191.48,191.01,191.01,1400.0,191.41,191.48,191.01,191.01,1400.0
2018-04-05 13:40:00,190.98,190.98,190.53,190.73,1620.0,190.98,190.98,190.53,190.73,1620.0
2018-04-05 13:45:00,190.9,190.93,190.79,190.85,1300.0,190.9,190.93,190.79,190.85,1300.0
2018-04-05 13:50:00,191.07,191.35,191.07,191.26,800.0,191.07,191.35,191.07,191.26,800.0
2018-04-05 13:55:00,191.23,191.5,191.14,191.34,1400.0,191.23,191.5,191.14,191.34,1400.0
2018-04-05 14:00:00,191.31,191.56,191.26,191.44,2370.0,191.31,191.56,191.26,191.44,2370.0
2018-04-05 14:05:00,191.37,191.37,191.17,191.17,1363.0,191.37,191.37,191.17,191.17,1363.0
2018-04-05 14:10:00,191.13,191.48,191.12,191.2,1388.0,191.13,191.48,191.12,191.2,1388.0
2018-04-05 14:15:00,191.31,191.61,191.27,191.49,1350.0,191.31,191.61,191.27,191.49,1350.0
2018-04-05 14:20:00,191.39,191.53,191.16,191.23,3105.0,191.39,191.53,191.16,191.23,3105.0
2018-04-05 14:25:00,191.16,191.18,190.98,191.18,2300.0,191.16,191.18,190.98,191.18,2300.0
2018-04-05 14:30:00,191.18,191.46,191.17,191.42,2685.0,191.18,191.46,191.17,191.42,2685.0
2018-04-05 14:35:00,191.46,191.5,191.33,191.42,1500.0,191.46,191.5,191.33,191.42,1500.0
2018-04-05 14:40:00,191.22,191.36,191.1,191.33,2189.0,191.22,191.36,191.1,191.33,2189.0
2018-04-05 14:45:00,191.42,191.66,191.41,191.47,2120.0,191.42,191.66,191.41,191.47,2120.0
2018-04-05 14:50:00,191.45,191.47,191.29,191.38,2300.0,191.45,191.47,191.29,191.38,2300.0
2018-04-05 14:55:00,191.32,191.6,191.24,191.6,2000.0,191.32,191.6,191.24,191.6,2000.0
2018-04-05 15:00:00,191.58,191.6,191.29,191.35,3000.0,191.58,191.6,191.29,191.35,3000.0
2018-04-05 15:05:00,191.35,191.78,191.31,191.78,2350.0,191.35,191.78,191.31,191.78,2350.0
2018-04-05 15:10:00,191.78,192.04,191.71,191.94,3208.0,191.78,192.04,191.71,191.94,3208.0
2018-04-05 15:15:00,191.87,191.87,191.68,191.76,2900.0,191.87,191.87,191.68,191.76,2900.0
2018-04-05 15:20:00,191.76,191.9,191.63,191.76,2300.0,191.76,191.9,191.63,191.76,2300.0
2018-04-05 15:25:00,191.67,191.73,191.43,191.47,2118.0,191.67,191.73,191.43,191.47,2118.0
2018-04-05 15:30:00,191.49,191.6,191.13,191.13,2515.0,191.49,191.6,191.13,191.13,2515.0
2018-04-05 15:35:00,191.11,191.13,190.84,190.84,5043.0,191.11,191.13,190.84,190.84,5043.0
2018-04-05 15:40:00,190.84,191.49,190.84,191.49,4542.0,190.84,191.49,190.84,191.49,4542.0
2018-04-05 15:45:00,191.52,191.68,191.51,191.56,6200.0,191.52,191.68,191.51,191.56,6200.0
2018-04-05 15:50:00,191.57,191.6,191.19,191.21,10584.0,191.57,191.6,191.19,191.21,10584.0
2018-04-05 15:55:00,191.16,191.17,190.78,190.87,20442.0,191.16,191.17,190.78,190.87,20442.0
2018-04-06 09:30:00,189.76,190.34,188.94,189.76,5235.0,189.76,190.34,188.94,189.76,5235.0
2018-04-06 09:35:00,190.22,190.53,190.11,190.53,300.0,190.22,190.53,190.11,190.53,300.0
2018-04-06 09:40:00,190.57,190.71,190.09,190.34,1967.0,190.57,190.71,190.09,190.34,1967.0
2018-04-06 09:45:00,190.08,190.55,189.82,190.55,3300.0,190.08,190.55,189.82,190.55,3300.0
2018-04-06 09:50:00,190.55,191.1,190.55,190.94,1183.0,190.55,191.1,190.55,190.94,1183.0
2018-04-06 09:55:00,190.87,190.87,190.27,190.27,1000.0,190.87,190.87,190.27,190.27,1000.0
2018-04-06 10:00:00,190.55,190.55,189.8,190.02,2575.0,190.55,190.55,189.8,190.02,2575.0
2018-04-06 10:05:00,189.92,189.93,189.68,189.86,1132.0,189.92,189.93,189.68,189.86,1132.0
2018-04-06 10:10:00,189.64,189.79,189.44,189.78,5089.0,189.64,189.79,189.44,189.78,5089.0
2018-04-06 10:15:00,189.84,190.21,189.83,190.21,1100.0,189.84,190.21,189.83,190.21,1100.0
2018-04-06 10:20:00,190.56,190.73,190.34,190.34,10800.0,190.56,190.73,190.34,190.34,10800.0
2018-04-06 10:25:00,190.39,190.49,190.11,190.11,3037.0,190.39,190.49,190.11,190.11,3037.0
2018-04-06 10:30:00,190.19,190.19,189.6,189.6,1400.0,190.19,190.19,189.6,189.6,1400.0
2018-04-06 10:35:00,189.55,189.63,189.55,189.63,400.0,189.55,189.63,189.55,189.63,400.0
2018-04-06 10:40:00,189.43,189.43,189.16,189.24,700.0,189.43,189.43,189.16,189.24,700.0
2018-04-06 10:45:00,189.14,189.14,188.55,188.86,2690.0,189.14,189.14,188.55,188.86,2690.0
2018-04-06 10:50:00,188.86,188.87,188.61,188.75,1300.0,188.86,188.87,188.61,188.75,1300.0
2018-04-06 10:55:00,188.83,189.52,188.74,189.17,2500.0,188.83,189.52,188.74,189.17,2500.0
2018-04-06 11:00:00,188.87,188.87,188.39,188.39,1000.0,188.87,188.87,188.39,188.39,1000.0
2018-04-06 11:05:00,188.42,188.56,188.34,188.4,1800.0,188.42,188.56,188.34,188.4,1800.0
2018-04-06 11:10:00,188.43,189.06,188.42,188.99,8489.0,188.43,189.06,188.42,188.99,8489.0
2018-04-06 11:15:00,188.82,188.99,188.58,188.9,2537.0,188.82,188.99,188.58,188.9,2537.0
2018-04-06 11:20:00,189.0,189.05,188.18,188.19,1700.0,189.0,189.05,188.18,188.19,1700.0
2018-04-06 11:25:00,188.27,188.74,188.27,188.55,1000.0,188.27,188.74,188.27,188.55,1000.0
2018-04-06 11:30:00,188.64,188.79,188.52,188.79,700.0,188.64,188.79,188.52,188.79,700.0
2018-04-06 11:35:00,188.79,188.92,188.68,188.92,1790.0,188.79,188.92,188.68,188.92,1790.0
2018-04-06 11:40:00,189.21,189.21,188.97,188.97,900.0,189.21,189.21,188.97,188.97,900.0
2018-04-06 11:45:00,188.87,188.91,188.62,188.63,2563.0,188.87,188.91,188.62,188.63,2563.0
2018-04-06 11:50:00,188.64,189.08,188.64,189.08,1500.0,188.64,189.08,188.64,189.08,1500.0
2018-04-06 11:55:00,189.12,189.36,189.12,189.36,1600.0,189.12,189.36,189.12,189.36,1600.0
2018-04-06 12:00:00,189.29,189.3,188.63,188.63,1000.0,189.29,189.3,188.63,188.63,1000.0
2018-04-06 12:05:00,188.74,189.13,188.74,188.99,1400.0,188.74,189.13,188.74,188.99,1400.0
2018-04-06 12:10:00,188.6,188.6,188.6,188.6,100.0,188.6,188.6,188.6,188.6,100.0
2018-04-06 12:15:00,188.47,188.48,188.15,188.15,1500.0,188.47,188.48,188.15,188.15,1500.0
2018-04-06 12:20:00,188.01,188.28,188.01,188.24,1890.0,188.01,188.28,188.01,188.24,1890.0
2018-04-06 12:25:00,187.99,188.1,187.78,187.78,1100.0,187.99,188.1,187.78,187.78,1100.0
2018-04-06 12:30:00,187.88,188.15,187.88,188.15,1000.0,187.88,188.15,187.88,188.15,1000.0
2018-04-06 12:35:00,187.99,188.74,187.99,188.74,1575.0,187.99,188.74,187.99,188.74,1575.0
2018-04-06 12:40:00,188.82,189.11,188.8,188.81,1200.0,188.82,189.11,188.8,188.81,1200.0
2018-04-06 12:45:00,189.05,189.05,188.93,188.93,600.0,189.05,189.05,188.93,188.93,600.0
2018-04-06 12:50:00,188.89,189.18,188.77,189.02,3105.0,188.89,189.18,188.77,189.02,3105.0
2018-04-06 12:55:00,189.05,189.26,189.04,189.11,1139.0,189.05,189.26,189.04,189.11,1139.0
2018-04-06 13:00:00,189.06,189.06,188.7,188.82,1475.0,189.06,189.06,188.7,188.82,1475.0
2018-04-06 13:05:00,188.76,188.76,188.34,188.46,1800.0,188.76,188.76,188.34,188.46,1800.0
2018-04-06 13:10:00,188.17,188.31,188.12,188.12,2600.0,188.17,188.31,188.12,188.12,2600.0
2018-04-06 13:15:00,188.32,188.54,188.21,188.29,2516.0,188.32,188.54,188.21,188.29,2516.0
2018-04-06 13:20:00,188.19,188.24,188.05,188.13,1900.0,188.19,188.24,188.05,188.13,1900.0
2018-04-06 13:25:00,188.2,188.64,188.2,188.58,2800.0,188.2,188.64,188.2,188.58,2800.0
2018-04-06 13:30:00,188.79,189.02,188.75,188.75,1400.0,188.79,189.02,188.75,188.75,1400.0
2018-04-06 13:35:00,188.59,188.59,188.27,188.27,1100.0,188.59,188.59,188.27,188.27,1100.0
2018-04-06 13:40:00,187.89,187.98,187.76,187.85,1400.0,187.89,187.98,187.76,187.85,1400.0
2018-04-06 13:45:00,187.78,187.85,187.25,187.26,1800.0,187.78,187.85,187.25,187.26,1800.0
2018-04-06 13:50:00,187.1,187.34,186.83,186.93,2030.0,187.1,187.34,186.83,186.93,2030.0
2018-04-06 13:55:00,187.07,187.07,186.57,186.57,5850.0,187.07,187.07,186.57,186.57,5850.0
2018-04-06 14:00:00,186.4,186.85,186.28,186.45,4032.0,186.4,186.85,186.28,186.45,4032.0
2018-04-06 14:05:00,186.63,186.64,186.06,186.32,1507.0,186.63,186.64,186.06,186.32,1507.0
2018-04-06 14:10:00,186.46,186.63,186.34,186.51,1146.0,186.46,186.63,186.34,186.51,1146.0
2018-04-06 14:15:00,186.29,186.47,186.18,186.18,2289.0,186.29,186.47,186.18,186.18,2289.0
2018-04-06 14:20:00,186.32,186.43,186.19,186.19,1900.0,186.32,186.43,186.19,186.19,1900.0
2018-04-06 14:25:00,186.05,186.05,185.69,185.98,3105.0,186.05,186.05,185.69,185.98,3105.0
2018-04-06 14:30:00,185.96,186.04,185.31,185.31,1706.0,185.96,186.04,185.31,185.31,1706.0
2018-04-06 14:35:00,185.41,185.45,184.9,184.95,2460.0,185.41,185.45,184.9,184.95,2460.0
2018-04-06 14:40:00,184.83,185.32,184.82,185.0,2950.0,184.83,185.32,184.82,185.0,2950.0
2018-04-06 14:45:00,184.94,185.02,184.42,184.63,2200.0,184.94,185.02,184.42,184.63,2200.0
2018-04-06 14:50:00,184.58,184.85,184.28,184.61,1785.0,184.58,184.85,184.28,184.61,1785.0
2018-04-06 14:55:00,184.6,184.6,183.86,184.12,2834.0,184.6,184.6,183.86,184.12,2834.0
2018-04-06 15:00:00,184.34,184.73,184.0,184.0,4904.0,184.34,184.73,184.0,184.0,4904.0
2018-04-06 15:05:00,184.02,184.42,184.02,184.42,3300.0,184.02,184.42,184.02,184.42,3300.0
2018-04-06 15:10:00,184.31,185.22,184.26,185.22,2100.0,184.31,185.22,184.26,185.22,2100.0
2018-04-06 15:15:00,185.37,185.4,185.0,185.0,3100.0,185.37,185.4,185.0,185.0,3100.0
2018-04-06 15:20:00,185.06,185.34,185.03,185.03,2500.0,185.06,185.34,185.03,185.03,2500.0
2018-04-06 15:25:00,185.06,185.16,184.91,185.1,1907.0,185.06,185.16,184.91,185.1,1907.0
2018-04-06 15:30:00,184.93,185.44,184.9,185.35,2302.0,184.93,185.44,184.9,185.35,2302.0
2018-04-06 15:35:00,185.34,185.45,185.19,185.32,2493.0,185.34,185.45,185.19,185.32,2493.0
2018-04-06 15:40:00,185.56,185.96,185.5,185.72,3612.0,185.56,185.96,185.5,185.72,3612.0
2018-04-06 15:45:00,185.81,185.82,185.08,185.08,5202.0,185.81,185.82,185.08,185.08,5202.0
2018-04-06 15:50:00,185.44,186.4,185.44,186.26,8783.0,185.44,186.4,185.44,186.26,8783.0
2018-04-06 15:55:00,186.25,186.25,185.52,185.52,16395.0,186.25,186.25,185.52,185.52,16395.0
2018-04-09 09:30:00,186.37,187.73,186.37,187.73,3342.0,186.37,187.73,186.37,187.73,3342.0
2018-04-09 09:35:00,187.18,187.19,185.67,185.67,3800.0,187.18,187.19,185.67,185.67,3800.0
2018-04-09 09:40:00,186.02,186.02,185.95,186.0,300.0,186.02,186.02,185.95,186.0,300.0
2018-04-09 09:45:00,186.01,186.53,185.98,186.38,1200.0,186.01,186.53,185.98,186.38,1200.0
2018-04-09 09:50:00,186.7,187.5,186.64,187.5,2200.0,186.7,187.5,186.64,187.5,2200.0
2018-04-09 09:55:00,187.39,187.65,187.31,187.64,6700.0,187.39,187.65,187.31,187.64,6700.0
2018-04-09 10:00:00,187.6,187.77,187.27,187.27,1900.0,187.6,187.77,187.27,187.27,1900.0
2018-04-09 10:05:00,187.23,187.4,187.15,187.26,2400.0,187.23,187.4,187.15,187.26,2400.0
2018-04-09 10:10:00,187.27,187.64,187.13,187.13,3000.0,187.27,187.64,187.13,187.13,3000.0
2018-04-09 10:15:00,187.21,187.49,187.15,187.35,2515.0,187.21,187.49,187.15,187.35,2515.0
2018-04-09 10:20:00,187.4,187.67,187.4,187.67,1644.0,187.4,187.67,187.4,187.67,1644.0
2018-04-09 10:25:00,187.9,188.23,187.82,188.22,1400.0,187.9,188.23,187.82,188.22,1400.0
2018-04-09 10:30:00,188.2,188.91,188.14,188.59,6630.0,188.2,188.91,188.14,188.59,6630.0
2018-04-09 10:35:00,188.68,188.7,188.28,188.38,5800.0,188.68,188.7,188.28,188.38,5800.0
2018-04-09 10:40:00,188.3,188.67,188.25,188.67,1600.0,188.3,188.67,188.25,188.67,1600.0
2018-04-09 10:45:00,188.99,188.99,188.45,188.46,1200.0,188.99,188.99,188.45,188.46,1200.0
2018-04-09 10:50:00,188.64,189.3,188.56,188.84,3274.0,188.64,189.3,188.56,188.84,3274.0
2018-04-09 10:55:00,188.57,188.83,188.54,188.75,2804.0,188.57,188.83,188.54,188.75,2804.0
2018-04-09 11:00:00,188.65,188.77,188.65,188.76,3187.0,188.65,188.77,188.65,188.76,3187.0
2018-04-09 11:05:00,188.53,188.71,188.23,188.23,1500.0,188.53,188.71,188.23,188.23,1500.0
2018-04-09 11:10:00,188.34,188.82,188.34,188.82,3960.0,188.34,188.82,188.34,188.82,3960.0
2018-04-09 11:15:00,189.1,189.13,188.82,189.04,1400.0,189.1,189.13,188.82,189.04,1400.0
2018-04-09 11:20:00,189.19,189.29,189.04,189.29,1400.0,189.19,189.29,189.04,189.29,1400.0
2018-04-09 11:25:00,189.31,189.42,189.31,189.38,300.0,189.31,189.42,189.31,189.38,300.0
2018-04-09 11:30:00,189.47,189.81,189.47,189.62,3996.0,189.47,189.81,189.47,189.62,3996.0
2018-04-09 11:35:00,189.33,189.35,189.23,189.23,800.0,189.33,189.35,189.23,189.23,800.0
2018-04-09 11:40:00,189.24,189.24,189.19,189.19,600.0,189.24,189.24,189.19,189.19,600.0
2018-04-09 11:45:00,189.3,189.83,189.26,189.75,2608.0,189.3,189.83,189.26,189.75,2608.0
2018-04-09 11:50:00,190.0,190.0,189.83,189.87,1300.0,190.0,190.0,189.83,189.87,1300.0
2018-04-09 11:55:00,189.88,189.92,189.71,189.83,2530.0,189.88,189.92,189.71,189.83,2530.0
2018-04-09 12:00:00,189.98,190.1,189.6,189.9,3100.0,189.98,190.1,189.6,189.9,3100.0
2018-04-09 12:05:00,189.75,190.18,189.72,189.97,4299.0,189.75,190.18,189.72,189.97,4299.0
2018-04-09 12:10:00,189.89,190.17,189.88,190.04,1520.0,189.89,190.17,189.88,190.04,1520.0
2018-04-09 12:15:00,190.11,190.16,189.68,189.69,4588.0,190.11,190.16,189.68,189.69,4588.0
2018-04-09 12:20:00,189.69,189.69,189.69,189.69,0.0,189.69,189.69,189.69,189.69,0.0
2018-04-09 12:25:00,189.69,189.81,189.59,189.81,2300.0,189.69,189.81,189.59,189.81,2300.0
2018-04-09 12:30:00,189.81,189.82,189.62,189.62,700.0,189.81,189.82,189.62,189.62,700.0
2018-04-09 12:35:00,189.77,189.96,189.67,189.8,5530.0,189.77,189.96,189.67,189.8,5530.0
2018-04-09 12:40:00,189.71,189.71,189.53,189.58,1095.0,189.71,189.71,189.53,189.58,1095.0
2018-04-09 12:45:00,189.67,189.95,189.67,189.84,2150.0,189.67,189.95,189.67,189.84,2150.0
2018-04-09 12:50:00,189.96,189.96,189.83,189.83,500.0,189.96,189.96,189.83,189.83,500.0
2018-04-09 12:55:00,189.72,189.72,189.55,189.55,300.0,189.72,189.72,189.55,189.55,300.0
2018-04-09 13:00:00,189.56,189.9,189.56,189.9,800.0,189.56,189.9,189.56,189.9,800.0
2018-04-09 13:05:00,190.06,190.17,189.89,189.9,1500.0,190.06,190.17,189.89,189.9,1500.0
2018-04-09 13:10:00,189.94,189.99,189.56,189.64,2400.0,189.94,189.99,189.56,189.64,2400.0
2018-04-09 13:15:00,189.53,189.63,189.53,189.63,1100.0,189.53,189.63,189.53,189.63,1100.0
2018-04-09 13:20:00,189.52,189.57,189.5,189.56,500.0,189.52,189.57,189.5,189.56,500.0
2018-04-09 13:25:00,189.56,189.78,189.48,189.78,6300.0,189.56,189.78,189.48,189.78,6300.0
2018-04-09 13:30:00,189.7,189.71,189.55,189.55,2800.0,189.7,189.71,189.55,189.55,2800.0
2018-04-09 13:35:00,189.57,189.66,189.45,189.54,3368.0,189.57,189.66,189.45,189.54,3368.0
2018-04-09 13:40:00,189.42,189.42,189.14,189.14,1400.0,189.42,189.42,189.14,189.14,1400.0
2018-04-09 13:45:00,189.17,189.53,189.17,189.53,600.0,189.17,189.53,189.17,189.53,600.0
2018-04-09 13:50:00,189.78,189.82,189.61,189.73,1120.0,189.78,189.82,189.61,189.73,1120.0
2018-04-09 13:55:00,189.86,189.86,189.84,189.86,500.0,189.86,189.86,189.84,189.86,500.0
2018-04-09 14:00:00,189.84,189.84,189.69,189.78,1913.0,189.84,189.84,189.69,189.78,1913.0
2018-04-09 14:05:00,189.64,189.64,189.4,189.4,800.0,189.64,189.64,189.4,189.4,800.0
2018-04-09 14:10:00,189.3,189.42,189.3,189.4,1600.0,189.3,189.42,189.3,189.4,1600.0
2018-04-09 14:15:00,189.33,189.59,189.22,189.59,2085.0,189.33,189.59,189.22,189.59,2085.0
2018-04-09 14:20:00,189.64,189.64,188.98,189.07,2300.0,189.64,189.64,188.98,189.07,2300.0
2018-04-09 14:25:00,188.95,189.0,188.87,188.97,1600.0,188.95,189.0,188.87,188.97,1600.0
2018-04-09 14:30:00,189.06,189.17,189.03,189.12,700.0,189.06,189.17,189.03,189.12,700.0
2018-04-09 14:35:00,189.12,189.16,188.95,188.95,1278.0,189.12,189.16,188.95,188.95,1278.0
2018-04-09 14:40:00,188.99,188.99,188.57,188.62,2000.0,188.99,188.99,188.57,188.62,2000.0
2018-04-09 14:45:00,188.57,188.91,188.55,188.83,2491.0,188.57,188.91,188.55,188.83,2491.0
2018-04-09 14:50:00,188.94,189.12,188.78,188.92,4480.0,188.94,189.12,188.78,188.92,4480.0
2018-04-09 14:55:00,188.98,189.14,188.84,189.09,2400.0,188.98,189.14,188.84,189.09,2400.0
2018-04-09 15:00:00,189.01,189.09,188.83,189.07,2170.0,189.01,189.09,188.83,189.07,2170.0
2018-04-09 15:05:00,188.96,189.04,188.91,189.03,800.0,188.96,189.04,188.91,189.03,800.0
2018-04-09 15:10:00,189.0,189.01,188.71,188.77,3312.0,189.0,189.01,188.71,188.77,3312.0
2018-04-09 15:15:00,188.67,188.67,188.24,188.24,1200.0,188.67,188.67,188.24,188.24,1200.0
2018-04-09 15:20:00,188.26,188.26,187.68,187.76,4500.0,188.26,188.26,187.68,187.76,4500.0
2018-04-09 15:25:00,187.88,188.11,187.76,187.9,3100.0,187.88,188.11,187.76,187.9,3100.0
2018-04-09 15:30:00,188.04,188.19,187.7,187.7,3300.0,188.04,188.19,187.7,187.7,3300.0
2018-04-09 15:35:00,187.83,187.83,187.7,187.75,2016.0,187.83,187.83,187.7,187.75,2016.0
2018-04-09 15:40:00,187.74,187.74,187.35,187.65,3302.0,187.74,187.74,187.35,187.65,3302.0
2018-04-09 15:45:00,187.66,187.86,187.33,187.33,4782.0,187.66,187.86,187.33,187.33,4782.0
2018-04-09 15:50:00,187.32,187.71,187.3,187.56,8861.0,187.32,187.71,187.3,187.56,8861.0
2018-04-09 15:55:00,187.55,187.72,186.93,187.09,24388.0,187.55,187.72,186.93,187.09,24388.0
2018-04-10 09:30:00,189.3,191.47,189.3,190.77,10741.0,189.3,191.47,189.3,190.77,10741.0
2018-04-10 09:35:00,190.06,191.18,190.06,190.95,1100.0,190.06,191.18,190.06,190.95,1100.0
2018-04-10 09:40:00,190.55,190.55,189.09,189.09,1507.0,190.55,190.55,189.09,189.09,1507.0
2018-04-10 09:45:00,189.06,189.88,189.06,189.88,3200.0,189.06,189.88,189.06,189.88,3200.0
2018-04-10 09:50:00,189.84,189.84,189.11,189.31,2700.0,189.84,189.84,189.11,189.31,2700.0
2018-04-10 09:55:00,189.47,189.68,189.19,189.19,2500.0,189.47,189.68,189.19,189.19,2500.0
2018-04-10 10:00:00,189.37,190.06,189.37,190.06,5476.0,189.37,190.06,189.37,190.06,5476.0
2018-04-10 10:05:00,189.94,190.39,189.8,190.39,1458.0,189.94,190.39,189.8,190.39,1458.0
2018-04-10 10:10:00,190.42,190.91,190.28,190.88,5400.0,190.42,190.91,190.28,190.88,5400.0
2018-04-10 10:15:00,190.91,191.41,190.74,191.21,7306.0,190.91,191.41,190.74,191.21,7306.0
2018-04-10 10:20:00,191.33,191.65,191.21,191.65,5751.0,191.33,191.65,191.21,191.65,5751.0
2018-04-10 10:25:00,191.65,191.95,191.65,191.74,1900.0,191.65,191.95,191.65,191.74,1900.0
2018-04-10 10:30:00,191.73,191.87,191.46,191.81,3350.0,191.73,191.87,191.46,191.81,3350.0
2018-04-10 10:35:00,191.87,192.37,191.66,192.12,4760.0,191.87,192.37,191.66,192.12,4760.0
2018-04-10 10:40:00,192.18,192.71,192.18,192.71,3000.0,192.18,192.71,192.18,192.71,3000.0
2018-04-10 10:45:00,192.81,193.06,192.73,192.75,3882.0,192.81,193.06,192.73,192.75,3882.0
2018-04-10 10:50:00,192.75,193.26,192.64,193.13,11367.0,192.75,193.26,192.64,193.13,11367.0
2018-04-10 10:55:00,193.12,193.12,192.82,193.01,3184.0,193.12,193.12,192.82,193.01,3184.0
2018-04-10 11:00:00,193.21,193.69,193.21,193.44,2700.0,193.21,193.69,193.21,193.44,2700.0
2018-04-10 11:05:00,193.41,193.55,193.05,193.55,3560.0,193.41,193.55,193.05,193.55,3560.0
2018-04-10 11:10:00,193.52,193.55,193.01,193.16,1800.0,193.52,193.55,193.01,193.16,1800.0
2018-04-10 11:15:00,193.28,193.5,193.13,193.19,6331.0,193.28,193.5,193.13,193.19,6331.0
2018-04-10 11:20:00,193.16,193.65,193.16,193.62,4679.0,193.16,193.65,193.16,193.62,4679.0
2018-04-10 11:25:00,193.67,193.67,193.24,193.43,1700.0,193.67,193.67,193.24,193.43,1700.0
2018-04-10 11:30:00,193.4,193.9,193.4,193.9,3048.0,193.4,193.9,193.4,193.9,3048.0
2018-04-10 11:35:00,193.85,193.89,193.58,193.64,2615.0,193.85,193.89,193.58,193.64,2615.0
2018-04-10 11:40:00,194.01,194.01,192.75,192.76,1400.0,194.01,194.01,192.75,192.76,1400.0
2018-04-10 11:45:00,192.5,192.7,192.07,192.4,2300.0,192.5,192.7,192.07,192.4,2300.0
2018-04-10 11:50:00,192.44,192.97,192.4,192.97,3395.0,192.44,192.97,192.4,192.97,3395.0
2018-04-10 11:55:00,193.13,193.13,193.09,193.11,500.0,193.13,193.13,193.09,193.11,500.0
2018-04-10 12:00:00,193.12,193.18,192.57,192.57,3245.0,193.12,193.18,192.57,192.57,3245.0
2018-04-10 12:05:00,192.68,192.81,192.67,192.81,200.0,192.68,192.81,192.67,192.81,200.0
2018-04-10 12:10:00,193.01,193.01,192.58,192.74,1742.0,193.01,193.01,192.58,192.74,1742.0
2018-04-10 12:15:00,192.62,192.78,192.44,192.78,2980.0,192.62,192.78,192.44,192.78,2980.0
2018-04-10 12:20:00,192.61,192.77,192.49,192.49,2200.0,192.61,192.77,192.49,192.49,2200.0
2018-04-10 12:25:00,192.45,192.45,191.41,191.99,3300.0,192.45,192.45,191.41,191.99,3300.0
2018-04-10 12:30:00,192.04,192.8,192.03,192.68,4600.0,192.04,192.8,192.03,192.68,4600.0
2018-04-10 12:35:00,192.68,192.83,192.48,192.83,1695.0,192.68,192.83,192.48,192.83,1695.0
2018-04-10 12:40:00,192.51,192.67,192.44,192.44,1200.0,192.51,192.67,192.44,192.44,1200.0
2018-04-10 12:45:00,192.27,192.35,192.0,192.23,2626.0,192.27,192.35,192.0,192.23,2626.0
2018-04-10 12:50:00,192.32,192.32,192.11,192.23,2136.0,192.32,192.32,192.11,192.23,2136.0
2018-04-10 12:55:00,192.27,192.45,192.21,192.24,1403.0,192.27,192.45,192.21,192.24,1403.0
2018-04-10 13:00:00,192.25,192.67,191.95,192.67,2325.0,192.25,192.67,191.95,192.67,2325.0
2018-04-10 13:05:00,192.46,192.71,192.46,192.61,737.0,192.46,192.71,192.46,192.61,737.0
2018-04-10 13:10:00,192.59,193.02,192.59,192.93,1600.0,192.59,193.02,192.59,192.93,1600.0
2018-04-10 13:15:00,192.96,193.08,192.7,192.7,1500.0,192.96,193.08,192.7,192.7,1500.0
2018-04-10 13:20:00,192.66,193.12,192.55,192.99,3197.0,192.66,193.12,192.55,192.99,3197.0
2018-04-10 13:25:00,193.1,193.44,193.01,193.44,1684.0,193.1,193.44,193.01,193.44,1684.0
2018-04-10 13:30:00,193.43,193.67,193.12,193.52,3398.0,193.43,193.67,193.12,193.52,3398.0
2018-04-10 13:35:00,193.52,193.67,193.4,193.59,1700.0,193.52,193.67,193.4,193.59,1700.0
2018-04-10 13:40:00,193.47,193.61,193.34,193.47,3700.0,193.47,193.61,193.34,193.47,3700.0
2018-04-10 13:45:00,193.32,193.32,192.86,193.17,5880.0,193.32,193.32,192.86,193.17,5880.0
2018-04-10 13:50:00,193.04,193.6,193.04,193.6,2004.0,193.04,193.6,193.04,193.6,2004.0
2018-04-10 13:55:00,193.57,194.04,193.57,193.94,4060.0,193.57,194.04,193.57,193.94,4060.0
2018-04-10 14:00:00,194.02,194.02,193.67,194.02,2933.0,194.02,194.02,193.67,194.02,2933.0
2018-04-10 14:05:00,194.0,194.13,193.68,194.13,4050.0,194.0,194.13,193.68,194.13,4050.0
2018-04-10 14:10:00,194.15,194.56,193.99,194.18,2000.0,194.15,194.56,193.99,194.18,2000.0
2018-04-10 14:15:00,194.05,194.13,193.84,193.87,4700.0,194.05,194.13,193.84,193.87,4700.0
2018-04-10 14:20:00,193.9,194.07,193.68,193.77,2248.0,193.9,194.07,193.68,193.77,2248.0
2018-04-10 14:25:00,193.64,194.0,193.63,193.75,1600.0,193.64,194.0,193.63,193.75,1600.0
2018-04-10 14:30:00,193.56,194.17,193.56,194.17,1400.0,193.56,194.17,193.56,194.17,1400.0
2018-04-10 14:35:00,194.11,194.11,193.38,193.59,2296.0,194.11,194.11,193.38,193.59,2296.0
2018-04-10 14:40:00,193.65,193.7,193.01,193.59,3500.0,193.65,193.7,193.01,193.59,3500.0
2018-04-10 14:45:00,193.43,193.84,193.43,193.53,2200.0,193.43,193.84,193.43,193.53,2200.0
2018-04-10 14:50:00,193.44,193.98,193.44,193.98,3153.0,193.44,193.98,193.44,193.98,3153.0
2018-04-10 14:55:00,194.09,194.09,193.86,194.07,1900.0,194.09,194.09,193.86,194.07,1900.0
2018-04-10 15:00:00,194.16,194.19,193.71,193.73,1917.0,194.16,194.19,193.71,193.73,1917.0
2018-04-10 15:05:00,193.79,194.31,193.79,194.25,2537.0,193.79,194.31,193.79,194.25,2537.0
2018-04-10 15:10:00,194.32,194.46,194.22,194.4,1300.0,194.32,194.46,194.22,194.4,1300.0
2018-04-10 15:15:00,194.4,194.41,194.08,194.41,1300.0,194.4,194.41,194.08,194.41,1300.0
2018-04-10 15:20:00,194.37,194.53,193.84,193.86,1900.0,194.37,194.53,193.84,193.86,1900.0
2018-04-10 15:25:00,193.65,193.91,193.55,193.85,3000.0,193.65,193.91,193.55,193.85,3000.0
2018-04-10 15:30:00,193.67,193.67,193.3,193.36,2443.0,193.67,193.67,193.3,193.36,2443.0
2018-04-10 15:35:00,193.43,193.51,193.27,193.38,4119.0,193.43,193.51,193.27,193.38,4119.0
2018-04-10 15:40:00,193.31,193.41,193.2,193.2,3129.0,193.31,193.41,193.2,193.2,3129.0
2018-04-10 15:45:00,193.28,193.41,193.14,193.41,4413.0,193.28,193.41,193.14,193.41,4413.0
2018-04-10 15:50:00,193.52,193.64,193.26,193.26,3422.0,193.52,193.64,193.26,193.26,3422.0
2018-04-10 15:55:00,193.26,193.36,193.1,193.26,16345.0,193.26,193.36,193.1,193.26,16345.0
2018-04-11 09:30:00,191.26,192.53,191.07,192.26,4818.0,191.26,192.53,191.07,192.26,4818.0
2018-04-11 09:35:00,191.67,191.67,191.5,191.67,1730.0,191.67,191.67,191.5,191.67,1730.0
2018-04-11 09:40:00,191.39,191.67,191.35,191.35,400.0,191.39,191.67,191.35,191.35,400.0
2018-04-11 09:45:00,191.63,191.63,190.92,190.92,1200.0,191.63,191.63,190.92,190.92,1200.0
2018-04-11 09:50:00,191.11,191.48,191.01,191.05,3247.0,191.11,191.48,191.01,191.05,3247.0
2018-04-11 09:55:00,191.19,191.47,191.0,191.34,2433.0,191.19,191.47,191.0,191.34,2433.0
2018-04-11 10:00:00,191.48,191.67,191.35,191.62,4180.0,191.48,191.67,191.35,191.62,4180.0
2018-04-11 10:05:00,191.4,191.43,191.07,191.38,1118.0,191.4,191.43,191.07,191.38,1118.0
2018-04-11 10:10:00,191.39,191.39,191.39,191.39,300.0,191.39,191.39,191.39,191.39,300.0
2018-04-11 10:15:00,191.4,191.63,191.39,191.63,947.0,191.4,191.63,191.39,191.63,947.0
2018-04-11 10:20:00,192.1,192.11,191.7,191.98,3800.0,192.1,192.11,191.7,191.98,3800.0
2018-04-11 10:25:00,191.92,191.99,191.92,191.92,400.0,191.92,191.99,191.92,191.92,400.0
2018-04-11 10:30:00,192.1,192.27,191.93,191.95,1830.0,192.1,192.27,191.93,191.95,1830.0
2018-04-11 10:35:00,191.94,192.05,191.71,191.71,1700.0,191.94,192.05,191.71,191.71,1700.0
2018-04-11 10:40:00,191.96,192.14,191.96,192.03,500.0,191.96,192.14,191.96,192.03,500.0
2018-04-11 10:45:00,191.95,192.08,191.73,191.82,5172.0,191.95,192.08,191.73,191.82,5172.0
2018-04-11 10:50:00,191.81,191.97,191.79,191.79,1599.0,191.81,191.97,191.79,191.79,1599.0
2018-04-11 10:55:00,191.8,191.95,191.48,191.48,3900.0,191.8,191.95,191.48,191.48,3900.0
2018-04-11 11:00:00,191.29,191.43,191.24,191.24,1000.0,191.29,191.43,191.24,191.24,1000.0
2018-04-11 11:05:00,191.57,191.57,191.28,191.34,1800.0,191.57,191.57,191.28,191.34,1800.0
2018-04-11 11:10:00,191.45,191.59,191.14,191.43,1529.0,191.45,191.59,191.14,191.43,1529.0
2018-04-11 11:15:00,191.56,191.57,191.3,191.37,2400.0,191.56,191.57,191.3,191.37,2400.0
2018-04-11 11:20:00,191.27,191.62,191.09,191.62,2100.0,191.27,191.62,191.09,191.62,2100.0
2018-04-11 11:25:00,191.78,191.91,191.67,191.91,1000.0,191.78,191.91,191.67,191.91,1000.0
2018-04-11 11:30:00,191.81,192.02,191.78,191.93,1800.0,191.81,192.02,191.78,191.93,1800.0
2018-04-11 11:35:00,192.03,192.13,191.91,192.13,1900.0,192.03,192.13,191.91,192.13,1900.0
2018-04-11 11:40:00,192.15,192.27,192.09,192.13,1400.0,192.15,192.27,192.09,192.13,1400.0
2018-04-11 11:45:00,192.14,192.46,192.14,192.35,2021.0,192.14,192.46,192.14,192.35,2021.0
2018-04-11 11:50:00,192.36,192.66,192.32,192.53,1000.0,192.36,192.66,192.32,192.53,1000.0
2018-04-11 11:55:00,192.56,192.56,192.44,192.44,800.0,192.56,192.56,192.44,192.44,800.0
2018-04-11 12:00:00,192.47,193.33,192.47,193.05,1800.0,192.47,193.33,192.47,193.05,1800.0
2018-04-11 12:05:00,192.8,192.96,192.73,192.96,965.0,192.8,192.96,192.73,192.96,965.0
2018-04-11 12:10:00,192.94,193.29,192.93,193.29,800.0,192.94,193.29,192.93,193.29,800.0
2018-04-11 12:15:00,193.29,193.29,192.99,193.11,1900.0,193.29,193.29,192.99,193.11,1900.0
2018-04-11 12:20:00,193.3,193.46,193.3,193.46,500.0,193.3,193.46,193.3,193.46,500.0
2018-04-11 12:25:00,193.38,193.47,193.3,193.46,4247.0,193.38,193.47,193.3,193.46,4247.0
2018-04-11 12:30:00,193.39,193.57,193.34,193.53,1700.0,193.39,193.57,193.34,193.53,1700.0
2018-04-11 12:35:00,193.42,193.61,193.33,193.49,1700.0,193.42,193.61,193.33,193.49,1700.0
2018-04-11 12:40:00,193.56,193.87,193.53,193.87,2020.0,193.56,193.87,193.53,193.87,2020.0
2018-04-11 12:45:00,193.72,193.8,193.25,193.42,2700.0,193.72,193.8,193.25,193.42,2700.0
2018-04-11 12:50:00,193.34,193.54,193.25,193.25,1024.0,193.34,193.54,193.25,193.25,1024.0
2018-04-11 12:55:00,193.23,193.28,193.15,193.15,900.0,193.23,193.28,193.15,193.15,900.0
2018-04-11 13:00:00,193.26,193.45,193.18,193.18,1400.0,193.26,193.45,193.18,193.18,1400.0
2018-04-11 13:05:00,193.16,193.22,192.8,192.96,1900.0,193.16,193.22,192.8,192.96,1900.0
2018-04-11 13:10:00,192.87,192.87,192.81,192.81,700.0,192.87,192.87,192.81,192.81,700.0
2018-04-11 13:15:00,192.91,193.2,192.91,193.19,620.0,192.91,193.2,192.91,193.19,620.0
2018-04-11 13:20:00,193.26,193.27,193.18,193.18,1150.0,193.26,193.27,193.18,193.18,1150.0
2018-04-11 13:25:00,193.22,193.29,193.09,193.09,1314.0,193.22,193.29,193.09,193.09,1314.0
2018-04-11 13:30:00,193.03,193.09,192.46,192.82,1200.0,193.03,193.09,192.46,192.82,1200.0
2018-04-11 13:35:00,193.0,193.02,192.95,192.95,1200.0,193.0,193.02,192.95,192.95,1200.0
2018-04-11 13:40:00,193.03,193.04,192.87,192.87,2200.0,193.03,193.04,192.87,192.87,2200.0
2018-04-11 13:45:00,192.75,192.93,192.65,192.91,1400.0,192.75,192.93,192.65,192.91,1400.0
2018-04-11 13:50:00,192.96,192.99,192.96,192.98,800.0,192.96,192.99,192.96,192.98,800.0
2018-04-11 13:55:00,193.14,193.23,193.14,193.23,300.0,193.14,193.23,193.14,193.23,300.0
2018-04-11 14:00:00,193.37,193.37,193.03,193.11,3008.0,193.37,193.37,193.03,193.11,3008.0
2018-04-11 14:05:00,193.11,193.13,192.47,192.6,2000.0,193.11,193.13,192.47,192.6,2000.0
2018-04-11 14:10:00,192.53,192.69,192.44,192.69,700.0,192.53,192.69,192.44,192.69,700.0
2018-04-11 14:15:00,192.83,193.36,192.83,193.26,3059.0,192.83,193.36,192.83,193.26,3059.0
2018-04-11 14:20:00,193.33,193.33,193.06,193.14,1700.0,193.33,193.33,193.06,193.14,1700.0
2018-04-11 14:25:00,193.09,193.11,192.65,192.65,2260.0,193.09,193.11,192.65,192.65,2260.0
2018-04-11 14:30:00,192.66,193.19,192.66,193.02,1203.0,192.66,193.19,192.66,193.02,1203.0
2018-04-11 14:35:00,193.1,193.29,192.81,192.9,1900.0,193.1,193.29,192.81,192.9,1900.0
2018-04-11 14:40:00,193.13,193.18,192.79,192.79,1000.0,193.13,193.18,192.79,192.79,1000.0
2018-04-11 14:45:00,192.87,193.03,192.75,193.03,1000.0,192.87,193.03,192.75,193.03,1000.0
2018-04-11 14:50:00,192.91,192.99,192.69,192.69,2102.0,192.91,192.99,192.69,192.69,2102.0
2018-04-11 14:55:00,192.68,193.03,192.59,193.03,2000.0,192.68,193.03,192.59,193.03,2000.0
2018-04-11 15:00:00,193.03,193.17,193.01,193.03,2364.0,193.03,193.17,193.01,193.03,2364.0
2018-04-11 15:05:00,193.0,193.13,192.29,192.29,3103.0,193.0,193.13,192.29,192.29,3103.0
2018-04-11 15:10:00,192.37,192.51,192.07,192.12,2600.0,192.37,192.51,192.07,192.12,2600.0
2018-04-11 15:15:00,192.02,192.25,191.96,192.25,3400.0,192.02,192.25,191.96,192.25,3400.0
2018-04-11 15:20:00,192.19,192.19,191.71,191.88,9000.0,192.19,192.19,191.71,191.88,9000.0
2018-04-11 15:25:00,191.97,192.05,191.84,191.92,2117.0,191.97,192.05,191.84,191.92,2117.0
2018-04-11 15:30:00,192.04,192.47,192.03,192.47,2543.0,192.04,192.47,192.03,192.47,2543.0
2018-04-11 15:35:00,192.48,192.57,192.38,192.45,3250.0,192.48,192.57,192.38,192.45,3250.0
2018-04-11 15:40:00,192.54,192.6,192.47,192.5,2837.0,192.54,192.6,192.47,192.5,2837.0
2018-04-11 15:45:00,192.45,192.58,192.39,192.39,3101.0,192.45,192.58,192.39,192.39,3101.0
2018-04-11 15:50:00,192.48,192.48,192.33,192.33,4174.0,192.48,192.48,192.33,192.33,4174.0
2018-04-11 15:55:00,192.35,192.6,192.18,192.4,9987.0,192.35,192.6,192.18,192.4,9987.0
2018-04-12 09:30:00,193.13,193.98,192.88,193.71,5854.0,193.13,193.98,192.88,193.71,5854.0
2018-04-12 09:35:00,193.74,193.88,193.61,193.88,1600.0,193.74,193.88,193.61,193.88,1600.0
2018-04-12 09:40:00,193.61,194.22,193.42,194.22,2700.0,193.61,194.22,193.42,194.22,2700.0
2018-04-12 09:45:00,194.19,194.48,193.97,194.4,2100.0,194.19,194.48,193.97,194.4,2100.0
2018-04-12 09:50:00,194.55,194.7,194.31,194.41,7100.0,194.55,194.7,194.31,194.41,7100.0
2018-04-12 09:55:00,194.53,194.88,194.4,194.66,1700.0,194.53,194.88,194.4,194.66,1700.0
2018-04-12 10:00:00,194.74,194.77,194.49,194.49,2075.0,194.74,194.77,194.49,194.49,2075.0
2018-04-12 10:05:00,194.65,194.77,194.51,194.51,1000.0,194.65,194.77,194.51,194.51,1000.0
2018-04-12 10:10:00,194.49,194.53,194.22,194.44,800.0,194.49,194.53,194.22,194.44,800.0
2018-04-12 10:15:00,194.47,194.75,194.4,194.4,1548.0,194.47,194.75,194.4,194.4,1548.0
2018-04-12 10:20:00,194.52,194.54,194.3,194.3,735.0,194.52,194.54,194.3,194.3,735.0
2018-04-12 10:25:00,194.24,194.26,194.06,194.19,3800.0,194.24,194.26,194.06,194.19,3800.0
2018-04-12 10:30:00,194.2,194.54,194.12,194.36,4300.0,194.2,194.54,194.12,194.36,4300.0
2018-04-12 10:35:00,194.24,194.4,194.21,194.28,800.0,194.24,194.4,194.21,194.28,800.0
2018-04-12 10:40:00,194.4,194.57,194.22,194.56,2236.0,194.4,194.57,194.22,194.56,2236.0
2018-04-12 10:45:00,194.5,194.5,194.09,194.48,3883.0,194.5,194.5,194.09,194.48,3883.0
2018-04-12 10:50:00,194.76,194.89,194.65,194.65,800.0,194.76,194.89,194.65,194.65,800.0
2018-04-12 10:55:00,194.5,194.74,194.5,194.74,1799.0,194.5,194.74,194.5,194.74,1799.0
2018-04-12 11:00:00,194.7,194.88,194.64,194.64,1606.0,194.7,194.88,194.64,194.64,1606.0
2018-04-12 11:05:00,194.64,194.67,194.59,194.61,2330.0,194.64,194.67,194.59,194.61,2330.0
2018-04-12 11:10:00,194.5,194.53,194.5,194.53,600.0,194.5,194.53,194.5,194.53,600.0
2018-04-12 11:15:00,194.54,194.75,194.54,194.75,600.0,194.54,194.75,194.54,194.75,600.0
2018-04-12 11:20:00,194.77,194.85,194.65,194.83,1600.0,194.77,194.85,194.65,194.83,1600.0
2018-04-12 11:25:00,194.68,194.68,194.68,194.68,200.0,194.68,194.68,194.68,194.68,200.0
2018-04-12 11:30:00,194.62,194.74,194.62,194.62,400.0,194.62,194.74,194.62,194.62,400.0
2018-04-12 11:35:00,194.52,194.52,194.38,194.39,300.0,194.52,194.52,194.38,194.39,300.0
2018-04-12 11:40:00,194.52,194.58,194.38,194.58,1210.0,194.52,194.58,194.38,194.58,1210.0
2018-04-12 11:45:00,194.63,194.63,194.05,194.19,3300.0,194.63,194.63,194.05,194.19,3300.0
2018-04-12 11:50:00,194.15,194.33,194.13,194.33,5843.0,194.15,194.33,194.13,194.33,5843.0
2018-04-12 11:55:00,194.43,194.68,194.43,194.59,1600.0,194.43,194.68,194.43,194.59,1600.0
2018-04-12 12:00:00,194.55,194.6,194.42,194.42,700.0,194.55,194.6,194.42,194.42,700.0
2018-04-12 12:05:00,194.31,194.43,194.25,194.43,900.0,194.31,194.43,194.25,194.43,900.0
2018-04-12 12:10:00,194.53,194.53,194.39,194.46,900.0,194.53,194.53,194.39,194.46,900.0
2018-04-12 12:15:00,194.39,194.58,194.33,194.58,1100.0,194.39,194.58,194.33,194.58,1100.0
2018-04-12 12:20:00,194.61,194.61,194.47,194.53,600.0,194.61,194.61,194.47,194.53,600.0
2018-04-12 12:25:00,194.53,194.53,194.53,194.53,0.0,194.53,194.53,194.53,194.53,0.0
2018-04-12 12:30:00,194.7,194.8,194.68,194.78,700.0,194.7,194.8,194.68,194.78,700.0
2018-04-12 12:35:00,194.75,194.76,194.57,194.63,1200.0,194.75,194.76,194.57,194.63,1200.0
2018-04-12 12:40:00,194.59,194.59,194.59,194.59,100.0,194.59,194.59,194.59,194.59,100.0
2018-04-12 12:45:00,194.72,194.82,194.66,194.82,1200.0,194.72,194.82,194.66,194.82,1200.0
2018-04-12 12:50:00,194.85,194.85,194.85,194.85,100.0,194.85,194.85,194.85,194.85,100.0
2018-04-12 12:55:00,194.9,194.94,194.9,194.94,200.0,194.9,194.94,194.9,194.94,200.0
2018-04-12 13:00:00,194.83,194.83,194.83,194.83,200.0,194.83,194.83,194.83,194.83,200.0
2018-04-12 13:05:00,194.98,195.09,194.81,194.9,3345.0,194.98,195.09,194.81,194.9,3345.0
2018-04-12 13:10:00,194.71,194.93,194.71,194.82,700.0,194.71,194.93,194.71,194.82,700.0
2018-04-12 13:15:00,194.61,194.72,194.61,194.72,200.0,194.61,194.72,194.61,194.72,200.0
2018-04-12 13:20:00,194.73,194.75,194.59,194.59,800.0,194.73,194.75,194.59,194.59,800.0
2018-04-12 13:25:00,194.6,194.6,194.04,194.21,2300.0,194.6,194.6,194.04,194.21,2300.0
2018-04-12 13:30:00,194.25,194.31,194.0,194.29,800.0,194.25,194.31,194.0,194.29,800.0
2018-04-12 13:35:00,194.36,194.6,194.36,194.54,961.0,194.36,194.6,194.36,194.54,961.0
2018-04-12 13:40:00,194.38,194.57,194.38,194.57,600.0,194.38,194.57,194.38,194.57,600.0
2018-04-12 13:45:00,194.58,194.58,194.27,194.34,900.0,194.58,194.58,194.27,194.34,900.0
2018-04-12 13:50:00,194.65,194.65,194.36,194.36,900.0,194.65,194.65,194.36,194.36,900.0
2018-04-12 13:55:00,194.32,194.32,194.19,194.19,1185.0,194.32,194.32,194.19,194.19,1185.0
2018-04-12 14:00:00,194.15,194.27,194.08,194.27,1863.0,194.15,194.27,194.08,194.27,1863.0
2018-04-12 14:05:00,194.39,194.51,194.38,194.5,1400.0,194.39,194.51,194.38,194.5,1400.0
2018-04-12 14:10:00,194.51,194.93,194.51,194.93,900.0,194.51,194.93,194.51,194.93,900.0
2018-04-12 14:15:00,194.92,194.92,194.8,194.83,500.0,194.92,194.92,194.8,194.83,500.0
2018-04-12 14:20:00,194.99,195.0,194.76,194.76,1100.0,194.99,195.0,194.76,194.76,1100.0
2018-04-12 14:25:00,194.79,194.83,194.75,194.75,1000.0,194.79,194.83,194.75,194.75,1000.0
2018-04-12 14:30:00,194.61,194.61,194.51,194.61,1100.0,194.61,194.61,194.51,194.61,1100.0
2018-04-12 14:35:00,194.5,194.5,194.32,194.32,500.0,194.5,194.5,194.32,194.32,500.0
2018-04-12 14:40:00,194.42,194.42,194.35,194.35,1025.0,194.42,194.42,194.35,194.35,1025.0
2018-04-12 14:45:00,194.28,194.28,194.28,194.28,100.0,194.28,194.28,194.28,194.28,100.0
2018-04-12 14:50:00,194.33,194.39,194.26,194.26,1100.0,194.33,194.39,194.26,194.26,1100.0
2018-04-12 14:55:00,194.36,194.73,194.31,194.73,3000.0,194.36,194.73,194.31,194.73,3000.0
2018-04-12 15:00:00,194.76,194.85,194.61,194.61,1517.0,194.76,194.85,194.61,194.61,1517.0
2018-04-12 15:05:00,194.55,194.57,194.38,194.39,1700.0,194.55,194.57,194.38,194.39,1700.0
2018-04-12 15:10:00,194.52,194.69,194.5,194.69,1500.0,194.52,194.69,194.5,194.69,1500.0
2018-04-12 15:15:00,194.75,194.87,194.75,194.87,600.0,194.75,194.87,194.75,194.87,600.0
2018-04-12 15:20:00,195.06,195.27,194.89,195.18,3094.0,195.06,195.27,194.89,195.18,3094.0
2018-04-12 15:25:00,195.19,195.45,195.19,195.45,1600.0,195.19,195.45,195.19,195.45,1600.0
2018-04-12 15:30:00,195.36,195.51,195.17,195.21,4720.0,195.36,195.51,195.17,195.21,4720.0
2018-04-12 15:35:00,195.17,195.41,195.14,195.32,2304.0,195.17,195.41,195.14,195.32,2304.0
2018-04-12 15:40:00,195.34,195.35,195.03,195.03,2095.0,195.34,195.35,195.03,195.03,2095.0
2018-04-12 15:45:00,194.98,194.98,194.28,194.49,4798.0,194.98,194.98,194.28,194.49,4798.0
2018-04-12 15:50:00,194.38,194.48,194.31,194.34,4111.0,194.38,194.48,194.31,194.34,4111.0
2018-04-12 15:55:00,194.32,194.4,194.18,194.26,12217.0,194.32,194.4,194.18,194.26,12217.0
2018-04-13 09:30:00,194.76,194.83,193.87,193.95,5985.0,194.76,194.83,193.87,193.95,5985.0
2018-04-13 09:35:00,194.2,195.02,194.15,194.46,1600.0,194.2,195.02,194.15,194.46,1600.0
2018-04-13 09:40:00,194.75,194.75,194.52,194.6,1200.0,194.75,194.75,194.52,194.6,1200.0
2018-04-13 09:45:00,194.5,194.67,194.47,194.54,1966.0,194.5,194.67,194.47,194.54,1966.0
2018-04-13 09:50:00,194.36,194.41,194.25,194.32,2351.0,194.36,194.41,194.25,194.32,2351.0
2018-04-13 09:55:00,194.16,194.28,194.16,194.16,1300.0,194.16,194.28,194.16,194.16,1300.0
2018-04-13 10:00:00,193.9,194.05,193.84,193.97,1300.0,193.9,194.05,193.84,193.97,1300.0
2018-04-13 10:05:00,193.69,193.8,193.51,193.64,1979.0,193.69,193.8,193.51,193.64,1979.0
2018-04-13 10:10:00,193.62,193.71,193.23,193.46,1100.0,193.62,193.71,193.23,193.46,1100.0
2018-04-13 10:15:00,193.53,193.88,193.53,193.88,600.0,193.53,193.88,193.53,193.88,600.0
2018-04-13 10:20:00,193.61,193.79,193.52,193.52,3601.0,193.61,193.79,193.52,193.52,3601.0
2018-04-13 10:25:00,193.22,193.23,192.83,193.11,1167.0,193.22,193.23,192.83,193.11,1167.0
2018-04-13 10:30:00,192.84,192.94,192.51,192.88,1812.0,192.84,192.94,192.51,192.88,1812.0
2018-04-13 10:35:00,192.81,192.96,192.52,192.52,3300.0,192.81,192.96,192.52,192.52,3300.0
2018-04-13 10:40:00,192.67,192.88,192.67,192.81,2455.0,192.67,192.88,192.67,192.81,2455.0
2018-04-13 10:45:00,192.45,192.8,192.45,192.8,1200.0,192.45,192.8,192.45,192.8,1200.0
2018-04-13 10:50:00,192.75,192.8,192.64,192.78,823.0,192.75,192.8,192.64,192.78,823.0
2018-04-13 10:55:00,192.75,192.75,192.2,192.2,2308.0,192.75,192.75,192.2,192.2,2308.0
2018-04-13 11:00:00,192.04,192.04,191.69,191.91,1810.0,192.04,192.04,191.69,191.91,1810.0
2018-04-13 11:05:00,191.95,192.15,191.95,192.15,1400.0,191.95,192.15,191.95,192.15,1400.0
2018-04-13 11:10:00,192.15,192.18,192.01,192.01,900.0,192.15,192.18,192.01,192.01,900.0
2018-04-13 11:15:00,192.09,192.38,192.05,192.24,3100.0,192.09,192.38,192.05,192.24,3100.0
2018-04-13 11:20:00,192.2,192.56,192.2,192.46,1500.0,192.2,192.56,192.2,192.46,1500.0
2018-04-13 11:25:00,192.6,192.73,192.6,192.61,1100.0,192.6,192.73,192.6,192.61,1100.0
2018-04-13 11:30:00,192.62,192.67,192.46,192.46,600.0,192.62,192.67,192.46,192.46,600.0
2018-04-13 11:35:00,192.48,193.15,192.47,192.59,4700.0,192.48,193.15,192.47,192.59,4700.0
2018-04-13 11:40:00,192.34,192.55,192.23,192.31,3905.0,192.34,192.55,192.23,192.31,3905.0
2018-04-13 11:45:00,192.43,192.43,192.43,192.43,100.0,192.43,192.43,192.43,192.43,100.0
2018-04-13 11:50:00,192.41,192.48,192.11,192.11,1521.0,192.41,192.48,192.11,192.11,1521.0
2018-04-13 11:55:00,192.23,192.49,192.23,192.39,600.0,192.23,192.49,192.23,192.39,600.0
2018-04-13 12:00:00,192.65,192.85,192.65,192.85,800.0,192.65,192.85,192.65,192.85,800.0
2018-04-13 12:05:00,192.82,192.82,192.5,192.5,600.0,192.82,192.82,192.5,192.5,600.0
2018-04-13 12:10:00,192.44,192.48,192.22,192.48,1800.0,192.44,192.48,192.22,192.48,1800.0
2018-04-13 12:15:00,192.51,192.51,192.4,192.4,600.0,192.51,192.51,192.4,192.4,600.0
2018-04-13 12:20:00,192.44,192.59,192.44,192.58,1299.0,192.44,192.59,192.44,192.58,1299.0
2018-04-13 12:25:00,192.68,192.93,192.46,192.93,800.0,192.68,192.93,192.46,192.93,800.0
2018-04-13 12:30:00,192.67,192.67,192.47,192.48,715.0,192.67,192.67,192.47,192.48,715.0
2018-04-13 12:35:00,192.51,192.52,192.27,192.27,1025.0,192.51,192.52,192.27,192.27,1025.0
2018-04-13 12:40:00,192.39,192.39,192.2,192.2,600.0,192.39,192.39,192.2,192.2,600.0
2018-04-13 12:45:00,192.18,192.18,192.15,192.15,300.0,192.18,192.18,192.15,192.15,300.0
2018-04-13 12:50:00,192.25,192.44,192.25,192.43,600.0,192.25,192.44,192.25,192.43,600.0
2018-04-13 12:55:00,192.43,192.43,192.43,192.43,0.0,192.43,192.43,192.43,192.43,0.0
2018-04-13 13:00:00,192.68,192.77,192.62,192.62,1300.0,192.68,192.77,192.62,192.62,1300.0
2018-04-13 13:05:00,192.81,192.96,192.81,192.91,500.0,192.81,192.96,192.81,192.91,500.0
2018-04-13 13:10:00,192.81,192.81,192.76,192.76,464.0,192.81,192.81,192.76,192.76,464.0
2018-04-13 13:15:00,192.76,192.76,192.76,192.76,0.0,192.76,192.76,192.76,192.76,0.0
2018-04-13 13:20:00,192.95,192.95,192.9,192.95,600.0,192.95,192.95,192.9,192.95,600.0
2018-04-13 13:25:00,192.99,193.01,192.87,192.87,1003.0,192.99,193.01,192.87,192.87,1003.0
2018-04-13 13:30:00,192.88,192.88,192.74,192.74,400.0,192.88,192.88,192.74,192.74,400.0
2018-04-13 13:35:00,192.79,192.9,192.7,192.7,1139.0,192.79,192.9,192.7,192.7,1139.0
2018-04-13 13:40:00,192.87,192.91,192.87,192.89,500.0,192.87,192.91,192.87,192.89,500.0
2018-04-13 13:45:00,192.87,193.09,192.87,193.0,1548.0,192.87,193.09,192.87,193.0,1548.0
2018-04-13 13:50:00,192.96,193.05,192.96,193.05,500.0,192.96,193.05,192.96,193.05,500.0
2018-04-13 13:55:00,193.08,193.08,193.0,193.0,200.0,193.08,193.08,193.0,193.0,200.0
2018-04-13 14:00:00,193.0,193.03,192.99,193.03,900.0,193.0,193.03,192.99,193.03,900.0
2018-04-13 14:05:00,192.99,193.02,192.94,193.02,600.0,192.99,193.02,192.94,193.02,600.0
2018-04-13 14:10:00,192.95,192.95,192.95,192.95,100.0,192.95,192.95,192.95,192.95,100.0
2018-04-13 14:15:00,192.75,192.75,192.63,192.63,600.0,192.75,192.75,192.63,192.63,600.0
2018-04-13 14:20:00,192.63,192.63,192.62,192.63,261.0,192.63,192.63,192.62,192.63,261.0
2018-04-13 14:25:00,192.73,192.73,192.71,192.72,700.0,192.73,192.73,192.71,192.72,700.0
2018-04-13 14:30:00,192.64,193.01,192.51,192.92,1500.0,192.64,193.01,192.51,192.92,1500.0
2018-04-13 14:35:00,192.91,192.91,192.67,192.67,500.0,192.91,192.91,192.67,192.67,500.0
2018-04-13 14:40:00,192.51,192.59,192.37,192.59,1600.0,192.51,192.59,192.37,192.59,1600.0
2018-04-13 14:45:00,192.79,192.79,192.48,192.52,940.0,192.79,192.79,192.48,192.52,940.0
2018-04-13 14:50:00,192.39,192.39,192.38,192.39,100.0,192.39,192.39,192.38,192.39,100.0
2018-04-13 14:55:00,192.12,192.12,191.99,192.06,586.0,192.12,192.12,191.99,192.06,586.0
2018-04-13 15:00:00,192.0,192.0,191.62,191.62,2790.0,192.0,192.0,191.62,191.62,2790.0
2018-04-13 15:05:00,191.32,191.52,191.29,191.47,2700.0,191.32,191.52,191.29,191.47,2700.0
2018-04-13 15:10:00,191.44,191.86,191.44,191.83,800.0,191.44,191.86,191.44,191.83,800.0
2018-04-13 15:15:00,191.58,191.58,191.11,191.11,600.0,191.58,191.58,191.11,191.11,600.0
2018-04-13 15:20:00,191.06,191.17,190.99,190.99,1398.0,191.06,191.17,190.99,190.99,1398.0
2018-04-13 15:25:00,190.98,191.11,190.87,190.98,1700.0,190.98,191.11,190.87,190.98,1700.0
2018-04-13 15:30:00,190.89,191.03,190.74,190.98,1500.0,190.89,191.03,190.74,190.98,1500.0
2018-04-13 15:35:00,190.84,191.15,190.84,191.15,2310.0,190.84,191.15,190.84,191.15,2310.0
2018-04-13 15:40:00,191.15,191.72,191.14,191.71,1400.0,191.15,191.72,191.14,191.71,1400.0
2018-04-13 15:45:00,191.7,191.8,191.61,191.8,2855.0,191.7,191.8,191.61,191.8,2855.0
2018-04-13 15:50:00,191.9,192.19,191.8,192.08,4374.0,191.9,192.19,191.8,192.08,4374.0
2018-04-13 15:55:00,191.91,192.09,191.65,191.8,11360.0,191.91,192.09,191.65,191.8,11360.0
2018-04-16 09:30:00,193.44,193.44,191.32,193.02,3607.0,193.44,193.44,191.32,193.02,3607.0
2018-04-16 09:35:00,193.02,193.02,193.02,193.02,0.0,193.02,193.02,193.02,193.02,0.0
2018-04-16 09:40:00,192.56,193.81,192.55,193.78,2499.0,192.56,193.81,192.55,193.78,2499.0
2018-04-16 09:45:00,193.78,194.72,193.78,194.31,2399.0,193.78,194.72,193.78,194.31,2399.0
2018-04-16 09:50:00,194.28,194.44,193.87,194.4,2000.0,194.28,194.44,193.87,194.4,2000.0
2018-04-16 09:55:00,194.32,194.51,194.32,194.44,1000.0,194.32,194.51,194.32,194.44,1000.0
2018-04-16 10:00:00,194.62,195.26,194.62,195.26,1070.0,194.62,195.26,194.62,195.26,1070.0
2018-04-16 10:05:00,194.94,195.1,194.79,195.05,1800.0,194.94,195.1,194.79,195.05,1800.0
2018-04-16 10:10:00,194.97,195.16,194.84,194.92,1400.0,194.97,195.16,194.84,194.92,1400.0
2018-04-16 10:15:00,195.03,195.22,194.84,195.21,5276.0,195.03,195.22,194.84,195.21,5276.0
2018-04-16 10:20:00,195.32,195.53,195.2,195.49,1426.0,195.32,195.53,195.2,195.49,1426.0
2018-04-16 10:25:00,195.56,196.02,195.56,195.85,1700.0,195.56,196.02,195.56,195.85,1700.0
2018-04-16 10:30:00,195.9,196.07,195.9,196.04,1100.0,195.9,196.07,195.9,196.04,1100.0
2018-04-16 10:35:00,196.2,196.21,196.06,196.13,1650.0,196.2,196.21,196.06,196.13,1650.0
2018-04-16 10:40:00,196.22,196.27,195.99,195.99,2800.0,196.22,196.27,195.99,195.99,2800.0
2018-04-16 10:45:00,196.11,196.14,195.74,195.74,1100.0,196.11,196.14,195.74,195.74,1100.0
2018-04-16 10:50:00,195.4,195.74,195.33,195.74,2000.0,195.4,195.74,195.33,195.74,2000.0
2018-04-16 10:55:00,195.84,196.0,195.83,195.83,700.0,195.84,196.0,195.83,195.83,700.0
2018-04-16 11:00:00,195.76,195.76,195.71,195.71,600.0,195.76,195.76,195.71,195.71,600.0
2018-04-16 11:05:00,195.61,195.73,195.61,195.73,598.0,195.61,195.73,195.61,195.73,598.0
2018-04-16 11:10:00,195.7,195.77,195.17,195.24,2300.0,195.7,195.77,195.17,195.24,2300.0
2018-04-16 11:15:00,195.1,195.45,195.1,195.45,1600.0,195.1,195.45,195.1,195.45,1600.0
2018-04-16 11:20:00,195.47,195.77,195.47,195.76,900.0,195.47,195.77,195.47,195.76,900.0
2018-04-16 11:25:00,195.65,195.86,195.3,195.86,2100.0,195.65,195.86,195.3,195.86,2100.0
2018-04-16 11:30:00,195.7,195.81,195.44,195.81,3048.0,195.7,195.81,195.44,195.81,3048.0
2018-04-16 11:35:00,195.66,195.85,195.63,195.73,1200.0,195.66,195.85,195.63,195.73,1200.0
2018-04-16 11:40:00,195.66,195.69,195.53,195.64,1100.0,195.66,195.69,195.53,195.64,1100.0
2018-04-16 11:45:00,195.55,195.7,195.51,195.69,1400.0,195.55,195.7,195.51,195.69,1400.0
2018-04-16 11:50:00,195.8,196.04,195.8,195.84,3120.0,195.8,196.04,195.8,195.84,3120.0
2018-04-16 11:55:00,195.97,196.06,195.97,196.0,1227.0,195.97,196.06,195.97,196.0,1227.0
2018-04-16 12:00:00,196.06,196.07,195.86,195.99,4168.0,196.06,196.07,195.86,195.99,4168.0
2018-04-16 12:05:00,196.0,196.04,195.85,196.0,1800.0,196.0,196.04,195.85,196.0,1800.0
2018-04-16 12:10:00,196.0,196.04,195.79,195.93,4430.0,196.0,196.04,195.79,195.93,4430.0
2018-04-16 12:15:00,195.92,195.92,195.78,195.9,685.0,195.92,195.92,195.78,195.9,685.0
2018-04-16 12:20:00,195.86,195.91,195.71,195.83,955.0,195.86,195.91,195.71,195.83,955.0
2018-04-16 12:25:00,195.98,195.99,195.81,195.81,1400.0,195.98,195.99,195.81,195.81,1400.0
2018-04-16 12:30:00,195.79,195.94,195.68,195.68,1900.0,195.79,195.94,195.68,195.68,1900.0
2018-04-16 12:35:00,195.73,195.81,195.55,195.6,1226.0,195.73,195.81,195.55,195.6,1226.0
2018-04-16 12:40:00,195.82,195.83,195.82,195.83,200.0,195.82,195.83,195.82,195.83,200.0
2018-04-16 12:45:00,195.8,196.06,195.8,196.04,1310.0,195.8,196.06,195.8,196.04,1310.0
2018-04-16 12:50:00,196.2,196.4,196.2,196.36,1800.0,196.2,196.4,196.2,196.36,1800.0
2018-04-16 12:55:00,196.44,196.44,196.33,196.41,1072.0,196.44,196.44,196.33,196.41,1072.0
2018-04-16 13:00:00,196.46,196.61,196.46,196.53,700.0,196.46,196.61,196.46,196.53,700.0
2018-04-16 13:05:00,196.52,196.76,196.48,196.76,1910.0,196.52,196.76,196.48,196.76,1910.0
2018-04-16 13:10:00,196.77,197.0,196.73,197.0,2690.0,196.77,197.0,196.73,197.0,2690.0
2018-04-16 13:15:00,196.93,196.96,196.76,196.76,1100.0,196.93,196.96,196.76,196.76,1100.0
2018-04-16 13:20:00,196.85,196.91,196.76,196.83,1700.0,196.85,196.91,196.76,196.83,1700.0
2018-04-16 13:25:00,196.85,196.85,196.77,196.77,400.0,196.85,196.85,196.77,196.77,400.0
2018-04-16 13:30:00,196.89,197.0,196.77,196.77,1000.0,196.89,197.0,196.77,196.77,1000.0
2018-04-16 13:35:00,196.84,196.84,196.84,196.84,100.0,196.84,196.84,196.84,196.84,100.0
2018-04-16 13:40:00,196.73,196.73,196.58,196.58,800.0,196.73,196.73,196.58,196.58,800.0
2018-04-16 13:45:00,196.55,196.63,196.51,196.6,2900.0,196.55,196.63,196.51,196.6,2900.0
2018-04-16 13:50:00,196.52,196.6,196.52,196.6,500.0,196.52,196.6,196.52,196.6,500.0
2018-04-16 13:55:00,196.59,196.66,196.59,196.66,1265.0,196.59,196.66,196.59,196.66,1265.0
2018-04-16 14:00:00,196.59,196.72,196.38,196.38,2000.0,196.59,196.72,196.38,196.38,2000.0
2018-04-16 14:05:00,196.21,196.28,196.12,196.28,1346.0,196.21,196.28,196.12,196.28,1346.0
2018-04-16 14:10:00,196.31,196.41,196.23,196.41,1600.0,196.31,196.41,196.23,196.41,1600.0
2018-04-16 14:15:00,196.39,196.44,196.25,196.44,804.0,196.39,196.44,196.25,196.44,804.0
2018-04-16 14:20:00,196.36,196.48,196.32,196.32,1100.0,196.36,196.48,196.32,196.32,1100.0
2018-04-16 14:25:00,196.2,196.21,196.02,196.18,1100.0,196.2,196.21,196.02,196.18,1100.0
2018-04-16 14:30:00,196.25,196.37,196.2,196.37,1050.0,196.25,196.37,196.2,196.37,1050.0
2018-04-16 14:35:00,196.33,196.33,196.2,196.2,747.0,196.33,196.33,196.2,196.2,747.0
2018-04-16 14:40:00,196.29,196.29,195.93,195.94,1848.0,196.29,196.29,195.93,195.94,1848.0
2018-04-16 14:45:00,195.91,195.96,195.84,195.96,1100.0,195.91,195.96,195.84,195.96,1100.0
2018-04-16 14:50:00,195.98,196.05,195.93,195.93,700.0,195.98,196.05,195.93,195.93,700.0
2018-04-16 14:55:00,195.93,195.93,195.93,195.93,0.0,195.93,195.93,195.93,195.93,0.0
2018-04-16 15:00:00,195.86,196.08,195.85,196.06,2920.0,195.86,196.08,195.85,196.06,2920.0
2018-04-16 15:05:00,196.09,196.09,195.79,195.79,900.0,196.09,196.09,195.79,195.79,900.0
2018-04-16 15:10:00,195.68,195.68,195.36,195.43,1750.0,195.68,195.68,195.36,195.43,1750.0
2018-04-16 15:15:00,195.4,195.41,195.17,195.17,1000.0,195.4,195.41,195.17,195.17,1000.0
2018-04-16 15:20:00,195.15,195.27,195.13,195.13,700.0,195.15,195.27,195.13,195.13,700.0
2018-04-16 15:25:00,195.16,195.32,195.11,195.32,1600.0,195.16,195.32,195.11,195.32,1600.0
2018-04-16 15:30:00,195.42,195.65,195.41,195.56,1660.0,195.42,195.65,195.41,195.56,1660.0
2018-04-16 15:35:00,195.46,195.46,195.2,195.44,1228.0,195.46,195.46,195.2,195.44,1228.0
2018-04-16 15:40:00,195.4,195.68,195.28,195.68,5354.0,195.4,195.68,195.28,195.68,5354.0
2018-04-16 15:45:00,195.71,195.71,195.42,195.52,2164.0,195.71,195.71,195.42,195.52,2164.0
2018-04-16 15:50:00,195.53,196.13,195.53,196.02,12732.0,195.53,196.13,195.53,196.02,12732.0
2018-04-16 15:55:00,195.97,196.03,195.54,195.62,22415.0,195.97,196.03,195.54,195.62,22415.0
2018-04-17 09:30:00,196.92,197.84,196.85,196.9,4867.0,196.92,197.84,196.85,196.9,4867.0
2018-04-17 09:35:00,196.57,196.8,196.42,196.8,1976.0,196.57,196.8,196.42,196.8,1976.0
2018-04-17 09:40:00,196.95,197.19,196.19,196.35,2802.0,196.95,197.19,196.19,196.35,2802.0
2018-04-17 09:45:00,196.42,196.77,196.26,196.39,5500.0,196.42,196.77,196.26,196.39,5500.0
2018-04-17 09:50:00,196.67,197.11,196.61,197.11,1200.0,196.67,197.11,196.61,197.11,1200.0
2018-04-17 09:55:00,196.98,197.82,196.98,197.68,7590.0,196.98,197.82,196.98,197.68,7590.0
2018-04-17 10:00:00,197.83,198.53,197.81,198.49,5035.0,197.83,198.53,197.81,198.49,5035.0
2018-04-17 10:05:00,198.36,198.36,197.99,198.03,2900.0,198.36,198.36,197.99,198.03,2900.0
2018-04-17 10:10:00,198.21,198.32,197.76,197.76,4045.0,198.21,198.32,197.76,197.76,4045.0
2018-04-17 10:15:00,197.57,197.57,197.55,197.55,200.0,197.57,197.57,197.55,197.55,200.0
2018-04-17 10:20:00,197.64,198.1,197.55,198.0,3800.0,197.64,198.1,197.55,198.0,3800.0
2018-04-17 10:25:00,197.94,198.22,197.59,197.6,5200.0,197.94,198.22,197.59,197.6,5200.0
2018-04-17 10:30:00,197.65,198.08,197.65,198.08,2700.0,197.65,198.08,197.65,198.08,2700.0
2018-04-17 10:35:00,198.21,198.57,198.09,198.57,7100.0,198.21,198.57,198.09,198.57,7100.0
2018-04-17 10:40:00,198.57,198.65,198.4,198.57,10600.0,198.57,198.65,198.4,198.57,10600.0
2018-04-17 10:45:00,198.58,198.75,198.58,198.64,2700.0,198.58,198.75,198.58,198.64,2700.0
2018-04-17 10:50:00,198.69,198.81,198.63,198.66,4600.0,198.69,198.81,198.63,198.66,4600.0
2018-04-17 10:55:00,198.67,198.73,198.51,198.51,3500.0,198.67,198.73,198.51,198.51,3500.0
2018-04-17 11:00:00,198.55,199.33,198.52,199.25,10124.0,198.55,199.33,198.52,199.25,10124.0
2018-04-17 11:05:00,199.18,199.98,199.16,199.89,11512.0,199.18,199.98,199.16,199.89,11512.0
2018-04-17 11:10:00,199.99,200.14,199.3,199.3,10078.0,199.99,200.14,199.3,199.3,10078.0
2018-04-17 11:15:00,199.22,199.36,198.6,198.6,7761.0,199.22,199.36,198.6,198.6,7761.0
2018-04-17 11:20:00,198.4,199.01,198.3,198.88,4200.0,198.4,199.01,198.3,198.88,4200.0
2018-04-17 11:25:00,198.69,199.16,198.69,198.84,4943.0,198.69,199.16,198.69,198.84,4943.0
2018-04-17 11:30:00,198.86,198.86,198.54,198.56,1300.0,198.86,198.86,198.54,198.56,1300.0
2018-04-17 11:35:00,198.56,198.59,198.41,198.59,1303.0,198.56,198.59,198.41,198.59,1303.0
2018-04-17 11:40:00,198.63,198.63,198.17,198.22,2900.0,198.63,198.63,198.17,198.22,2900.0
2018-04-17 11:45:00,198.27,198.51,198.27,198.43,2000.0,198.27,198.51,198.27,198.43,2000.0
2018-04-17 11:50:00,198.54,198.79,198.53,198.66,3000.0,198.54,198.79,198.53,198.66,3000.0
2018-04-17 11:55:00,198.56,198.62,198.23,198.27,2100.0,198.56,198.62,198.23,198.27,2100.0
2018-04-17 12:00:00,198.29,198.72,198.29,198.72,1600.0,198.29,198.72,198.29,198.72,1600.0
2018-04-17 12:05:00,198.79,198.79,198.53,198.7,2550.0,198.79,198.79,198.53,198.7,2550.0
2018-04-17 12:10:00,198.66,198.9,198.57,198.9,800.0,198.66,198.9,198.57,198.9,800.0
2018-04-17 12:15:00,198.83,198.91,198.76,198.76,3100.0,198.83,198.91,198.76,198.76,3100.0
2018-04-17 12:20:00,198.67,198.78,198.48,198.59,1889.0,198.67,198.78,198.48,198.59,1889.0
2018-04-17 12:25:00,198.65,198.8,198.62,198.8,1300.0,198.65,198.8,198.62,198.8,1300.0
2018-04-17 12:30:00,198.68,198.8,198.68,198.73,600.0,198.68,198.8,198.68,198.73,600.0
2018-04-17 12:35:00,198.68,198.74,198.47,198.58,4123.0,198.68,198.74,198.47,198.58,4123.0
2018-04-17 12:40:00,198.53,198.59,198.4,198.4,1487.0,198.53,198.59,198.4,198.4,1487.0
2018-04-17 12:45:00,198.36,198.5,198.35,198.36,1646.0,198.36,198.5,198.35,198.36,1646.0
2018-04-17 12:50:00,198.56,198.83,198.56,198.66,1513.0,198.56,198.83,198.56,198.66,1513.0
2018-04-17 12:55:00,198.58,198.73,198.55,198.57,1894.0,198.58,198.73,198.55,198.57,1894.0
2018-04-17 13:00:00,198.68,199.0,198.58,198.9,5626.0,198.68,199.0,198.58,198.9,5626.0
2018-04-17 13:05:00,198.62,198.62,198.44,198.44,800.0,198.62,198.62,198.44,198.44,800.0
2018-04-17 13:10:00,198.37,198.58,198.32,198.32,1650.0,198.37,198.58,198.32,198.32,1650.0
2018-04-17 13:15:00,198.4,198.4,197.66,197.66,2250.0,198.4,198.4,197.66,197.66,2250.0
2018-04-17 13:20:00,197.87,198.05,197.78,198.05,1850.0,197.87,198.05,197.78,198.05,1850.0
2018-04-17 13:25:00,198.16,198.52,198.1,198.52,1800.0,198.16,198.52,198.1,198.52,1800.0
2018-04-17 13:30:00,198.61,198.76,198.43,198.59,2600.0,198.61,198.76,198.43,198.59,2600.0
2018-04-17 13:35:00,198.68,198.76,198.66,198.76,1400.0,198.68,198.76,198.66,198.76,1400.0
2018-04-17 13:40:00,198.67,198.74,198.57,198.57,1173.0,198.67,198.74,198.57,198.57,1173.0
2018-04-17 13:45:00,198.56,198.89,198.56,198.89,1000.0,198.56,198.89,198.56,198.89,1000.0
2018-04-17 13:50:00,198.81,198.81,198.5,198.77,3055.0,198.81,198.81,198.5,198.77,3055.0
2018-04-17 13:55:00,198.77,198.8,198.71,198.76,1832.0,198.77,198.8,198.71,198.76,1832.0
2018-04-17 14:00:00,198.7,198.94,198.69,198.84,1856.0,198.7,198.94,198.69,198.84,1856.0
2018-04-17 14:05:00,198.48,198.65,198.47,198.65,600.0,198.48,198.65,198.47,198.65,600.0
2018-04-17 14:10:00,198.6,198.6,198.4,198.59,2697.0,198.6,198.6,198.4,198.59,2697.0
2018-04-17 14:15:00,198.5,198.7,198.49,198.57,1500.0,198.5,198.7,198.49,198.57,1500.0
2018-04-17 14:20:00,198.42,198.43,198.32,198.35,900.0,198.42,198.43,198.32,198.35,900.0
2018-04-17 14:25:00,198.43,198.44,198.15,198.37,3200.0,198.43,198.44,198.15,198.37,3200.0
2018-04-17 14:30:00,198.4,198.61,198.23,198.29,3800.0,198.4,198.61,198.23,198.29,3800.0
2018-04-17 14:35:00,198.39,198.85,198.39,198.85,2400.0,198.39,198.85,198.39,198.85,2400.0
2018-04-17 14:40:00,199.03,199.12,198.89,199.12,2845.0,199.03,199.12,198.89,199.12,2845.0
2018-04-17 14:45:00,198.91,199.05,198.64,199.05,2000.0,198.91,199.05,198.64,199.05,2000.0
2018-04-17 14:50:00,198.9,199.11,198.9,199.07,2030.0,198.9,199.11,198.9,199.07,2030.0
2018-04-17 14:55:00,199.15,199.27,199.07,199.26,2133.0,199.15,199.27,199.07,199.26,2133.0
2018-04-17 15:00:00,199.22,199.36,199.18,199.36,2025.0,199.22,199.36,199.18,199.36,2025.0
2018-04-17 15:05:00,199.39,199.74,199.39,199.6,2484.0,199.39,199.74,199.39,199.6,2484.0
2018-04-17 15:10:00,199.64,199.88,199.64,199.78,3385.0,199.64,199.88,199.64,199.78,3385.0
2018-04-17 15:15:00,199.86,200.24,199.86,200.24,2801.0,199.86,200.24,199.86,200.24,2801.0
2018-04-17 15:20:00,200.24,200.51,200.18,200.18,5670.0,200.24,200.51,200.18,200.18,5670.0
2018-04-17 15:25:00,200.19,200.2,199.75,199.77,4010.0,200.19,200.2,199.75,199.77,4010.0
2018-04-17 15:30:00,199.65,199.8,199.65,199.73,2800.0,199.65,199.8,199.65,199.73,2800.0
2018-04-17 15:35:00,199.76,200.11,199.76,199.84,4497.0,199.76,200.11,199.76,199.84,4497.0
2018-04-17 15:40:00,199.82,199.83,199.49,199.83,5992.0,199.82,199.83,199.49,199.83,5992.0
2018-04-17 15:45:00,199.8,199.81,199.54,199.81,8136.0,199.8,199.81,199.54,199.81,8136.0
2018-04-17 15:50:00,199.86,200.02,199.63,199.66,8290.0,199.86,200.02,199.63,199.66,8290.0
2018-04-17 15:55:00,199.7,199.79,199.53,199.62,18125.0,199.7,199.79,199.53,199.62,18125.0
2018-04-18 09:30:00,199.66,201.5,199.66,199.84,5759.0,199.66,201.5,199.66,199.84,5759.0
2018-04-18 09:35:00,200.19,200.64,200.04,200.16,5805.0,200.19,200.64,200.04,200.16,5805.0
2018-04-18 09:40:00,199.7,200.32,199.42,199.54,3212.0,199.7,200.32,199.42,199.54,3212.0
2018-04-18 09:45:00,199.46,199.87,199.0,199.87,3672.0,199.46,199.87,199.0,199.87,3672.0
2018-04-18 09:50:00,200.08,200.18,199.51,199.51,1881.0,200.08,200.18,199.51,199.51,1881.0
2018-04-18 09:55:00,199.32,199.94,199.32,199.89,1300.0,199.32,199.94,199.32,199.89,1300.0
2018-04-18 10:00:00,199.69,199.69,199.31,199.49,1665.0,199.69,199.69,199.31,199.49,1665.0
2018-04-18 10:05:00,199.64,199.83,199.41,199.73,3386.0,199.64,199.83,199.41,199.73,3386.0
2018-04-18 10:10:00,199.61,199.78,199.49,199.5,800.0,199.61,199.78,199.49,199.5,800.0
2018-04-18 10:15:00,199.5,200.57,199.5,200.57,2775.0,199.5,200.57,199.5,200.57,2775.0
2018-04-18 10:20:00,200.67,200.95,200.41,200.66,2600.0,200.67,200.95,200.41,200.66,2600.0
2018-04-18 10:25:00,200.66,201.03,200.62,201.03,5709.0,200.66,201.03,200.62,201.03,5709.0
2018-04-18 10:30:00,201.12,201.12,200.73,200.77,1657.0,201.12,201.12,200.73,200.77,1657.0
2018-04-18 10:35:00,200.96,201.33,200.79,201.04,3893.0,200.96,201.33,200.79,201.04,3893.0
2018-04-18 10:40:00,201.18,201.31,201.04,201.31,1100.0,201.18,201.31,201.04,201.31,1100.0
2018-04-18 10:45:00,201.19,201.3,201.1,201.21,1300.0,201.19,201.3,201.1,201.21,1300.0
2018-04-18 10:50:00,201.14,201.55,201.13,201.55,4788.0,201.14,201.55,201.13,201.55,4788.0
2018-04-18 10:55:00,201.87,201.87,201.52,201.87,3078.0,201.87,201.87,201.52,201.87,3078.0
2018-04-18 11:00:00,201.88,202.09,201.68,202.03,3900.0,201.88,202.09,201.68,202.03,3900.0
2018-04-18 11:05:00,202.02,202.25,202.02,202.15,1200.0,202.02,202.25,202.02,202.15,1200.0
2018-04-18 11:10:00,202.04,202.21,201.85,201.85,900.0,202.04,202.21,201.85,201.85,900.0
2018-04-18 11:15:00,201.91,202.01,201.79,201.9,1000.0,201.91,202.01,201.79,201.9,1000.0
2018-04-18 11:20:00,201.88,202.26,201.87,202.26,1629.0,201.88,202.26,201.87,202.26,1629.0
2018-04-18 11:25:00,202.06,202.09,201.8,202.08,5844.0,202.06,202.09,201.8,202.08,5844.0
2018-04-18 11:30:00,202.09,202.09,201.83,201.88,2675.0,202.09,202.09,201.83,201.88,2675.0
2018-04-18 11:35:00,202.0,202.0,201.83,201.9,300.0,202.0,202.0,201.83,201.9,300.0
2018-04-18 11:40:00,201.99,201.99,201.87,201.89,1000.0,201.99,201.99,201.87,201.89,1000.0
2018-04-18 11:45:00,201.8,201.88,201.6,201.75,2250.0,201.8,201.88,201.6,201.75,2250.0
2018-04-18 11:50:00,201.96,202.1,201.95,202.1,850.0,201.96,202.1,201.95,202.1,850.0
2018-04-18 11:55:00,202.23,202.25,201.9,202.03,2814.0,202.23,202.25,201.9,202.03,2814.0
2018-04-18 12:00:00,201.97,202.2,201.97,202.04,1550.0,201.97,202.2,201.97,202.04,1550.0
2018-04-18 12:05:00,202.1,202.18,201.87,201.94,3600.0,202.1,202.18,201.87,201.94,3600.0
2018-04-18 12:10:00,201.8,201.92,201.77,201.91,700.0,201.8,201.92,201.77,201.91,700.0
2018-04-18 12:15:00,201.91,201.91,201.91,201.91,0.0,201.91,201.91,201.91,201.91,0.0
2018-04-18 12:20:00,201.88,201.88,201.64,201.75,1000.0,201.88,201.88,201.64,201.75,1000.0
2018-04-18 12:25:00,201.81,201.81,201.76,201.76,400.0,201.81,201.81,201.76,201.76,400.0
2018-04-18 12:30:00,201.75,201.75,201.73,201.74,300.0,201.75,201.75,201.73,201.74,300.0
2018-04-18 12:35:00,201.7,201.7,201.48,201.48,1000.0,201.7,201.7,201.48,201.48,1000.0
2018-04-18 12:40:00,201.47,201.62,201.47,201.54,700.0,201.47,201.62,201.47,201.54,700.0
2018-04-18 12:45:00,201.55,201.75,201.54,201.69,1200.0,201.55,201.75,201.54,201.69,1200.0
2018-04-18 12:50:00,201.67,201.8,201.67,201.8,1100.0,201.67,201.8,201.67,201.8,1100.0
2018-04-18 12:55:00,201.94,201.96,201.94,201.96,300.0,201.94,201.96,201.94,201.96,300.0
2018-04-18 13:00:00,202.1,202.1,201.87,202.08,1400.0,202.1,202.1,201.87,202.08,1400.0
2018-04-18 13:05:00,201.8,201.83,201.71,201.71,1100.0,201.8,201.83,201.71,201.71,1100.0
2018-04-18 13:10:00,201.81,202.01,201.81,202.01,600.0,201.81,202.01,201.81,202.01,600.0
2018-04-18 13:15:00,202.06,202.09,201.93,202.04,1400.0,202.06,202.09,201.93,202.04,1400.0
2018-04-18 13:20:00,202.03,202.04,201.67,201.77,2706.0,202.03,202.04,201.67,201.77,2706.0
2018-04-18 13:25:00,201.68,201.77,201.61,201.77,600.0,201.68,201.77,201.61,201.77,600.0
2018-04-18 13:30:00,201.84,201.92,201.67,201.71,4555.0,201.84,201.92,201.67,201.71,4555.0
2018-04-18 13:35:00,201.71,201.71,201.59,201.71,800.0,201.71,201.71,201.59,201.71,800.0
2018-04-18 13:40:00,201.55,201.81,201.54,201.66,1900.0,201.55,201.81,201.54,201.66,1900.0
2018-04-18 13:45:00,201.54,201.7,201.52,201.6,1900.0,201.54,201.7,201.52,201.6,1900.0
2018-04-18 13:50:00,201.57,201.74,201.57,201.74,800.0,201.57,201.74,201.57,201.74,800.0
2018-04-18 13:55:00,201.68,201.72,201.37,201.37,2500.0,201.68,201.72,201.37,201.37,2500.0
2018-04-18 14:00:00,201.29,201.44,201.16,201.44,2029.0,201.29,201.44,201.16,201.44,2029.0
2018-04-18 14:05:00,201.5,201.62,201.5,201.62,900.0,201.5,201.62,201.5,201.62,900.0
2018-04-18 14:10:00,201.63,201.7,201.62,201.7,700.0,201.63,201.7,201.62,201.7,700.0
2018-04-18 14:15:00,201.58,201.58,201.58,201.58,100.0,201.58,201.58,201.58,201.58,100.0
2018-04-18 14:20:00,201.67,201.68,201.49,201.49,900.0,201.67,201.68,201.49,201.49,900.0
2018-04-18 14:25:00,201.45,201.64,201.45,201.64,1200.0,201.45,201.64,201.45,201.64,1200.0
2018-04-18 14:30:00,201.67,201.67,201.56,201.65,500.0,201.67,201.67,201.56,201.65,500.0
2018-04-18 14:35:00,201.57,201.6,201.51,201.6,540.0,201.57,201.6,201.51,201.6,540.0
2018-04-18 14:40:00,201.52,201.6,201.33,201.35,1100.0,201.52,201.6,201.33,201.35,1100.0
2018-04-18 14:45:00,201.29,201.5,201.2,201.4,1695.0,201.29,201.5,201.2,201.4,1695.0
2018-04-18 14:50:00,201.61,201.69,201.55,201.62,1200.0,201.61,201.69,201.55,201.62,1200.0
2018-04-18 14:55:00,201.64,201.64,201.37,201.37,1800.0,201.64,201.64,201.37,201.37,1800.0
2018-04-18 15:00:00,201.31,201.41,201.17,201.41,1200.0,201.31,201.41,201.17,201.41,1200.0
2018-04-18 15:05:00,201.42,201.48,201.28,201.28,600.0,201.42,201.48,201.28,201.28,600.0
2018-04-18 15:10:00,201.35,201.36,201.17,201.17,930.0,201.35,201.36,201.17,201.17,930.0
2018-04-18 15:15:00,201.2,201.24,201.2,201.24,800.0,201.2,201.24,201.2,201.24,800.0
2018-04-18 15:20:00,201.27,201.47,201.17,201.17,12694.0,201.27,201.47,201.17,201.17,12694.0
2018-04-18 15:25:00,201.28,201.35,201.22,201.26,800.0,201.28,201.35,201.22,201.26,800.0
2018-04-18 15:30:00,201.22,201.36,201.22,201.26,1400.0,201.22,201.36,201.22,201.26,1400.0
2018-04-18 15:35:00,201.31,201.45,201.25,201.25,1000.0,201.31,201.45,201.25,201.25,1000.0
2018-04-18 15:40:00,201.33,201.33,201.05,201.09,2450.0,201.33,201.33,201.05,201.09,2450.0
2018-04-18 15:45:00,201.11,201.11,200.92,200.92,2962.0,201.11,201.11,200.92,200.92,2962.0
2018-04-18 15:50:00,200.67,201.05,200.67,201.01,4662.0,200.67,201.05,200.67,201.01,4662.0
2018-04-18 15:55:00,201.04,201.09,200.79,200.89,10698.0,201.04,201.09,200.79,200.89,10698.0
2018-04-19 09:30:00,200.38,200.52,199.77,200.52,4176.0,200.38,200.52,199.77,200.52,4176.0
2018-04-19 09:35:00,199.77,199.77,199.36,199.59,1800.0,199.77,199.77,199.36,199.59,1800.0
2018-04-19 09:40:00,199.5,199.5,198.8,198.96,3200.0,199.5,199.5,198.8,198.96,3200.0
2018-04-19 09:45:00,198.58,198.58,198.13,198.47,1995.0,198.58,198.58,198.13,198.47,1995.0
2018-04-19 09:50:00,198.58,198.66,198.22,198.66,4650.0,198.58,198.66,198.22,198.66,4650.0
2018-04-19 09:55:00,198.92,199.09,198.35,198.35,2000.0,198.92,199.09,198.35,198.35,2000.0
2018-04-19 10:00:00,198.28,198.28,197.89,197.89,1300.0,198.28,198.28,197.89,197.89,1300.0
2018-04-19 10:05:00,197.84,198.12,197.58,197.61,5848.0,197.84,198.12,197.58,197.61,5848.0
2018-04-19 10:10:00,197.83,199.0,197.68,199.0,3379.0,197.83,199.0,197.68,199.0,3379.0
2018-04-19 10:15:00,198.94,198.95,198.65,198.65,3100.0,198.94,198.95,198.65,198.65,3100.0
2018-04-19 10:20:00,198.53,198.54,198.01,198.01,1450.0,198.53,198.54,198.01,198.01,1450.0
2018-04-19 10:25:00,198.22,198.41,197.85,197.85,1600.0,198.22,198.41,197.85,197.85,1600.0
2018-04-19 10:30:00,197.65,197.74,197.26,197.59,2700.0,197.65,197.74,197.26,197.59,2700.0
2018-04-19 10:35:00,197.62,197.94,197.35,197.8,3298.0,197.62,197.94,197.35,197.8,3298.0
2018-04-19 10:40:00,197.44,197.44,197.26,197.27,615.0,197.44,197.44,197.26,197.27,615.0
2018-04-19 10:45:00,197.28,197.5,197.0,197.23,12567.0,197.28,197.5,197.0,197.23,12567.0
2018-04-19 10:50:00,197.16,197.16,196.75,196.93,2100.0,197.16,197.16,196.75,196.93,2100.0
2018-04-19 10:55:00,196.66,196.93,196.46,196.93,3243.0,196.66,196.93,196.46,196.93,3243.0
2018-04-19 11:00:00,196.92,196.92,196.43,196.67,2200.0,196.92,196.92,196.43,196.67,2200.0
2018-04-19 11:05:00,196.89,197.22,196.81,197.12,2508.0,196.89,197.22,196.81,197.12,2508.0
2018-04-19 11:10:00,197.22,197.22,196.83,196.83,670.0,197.22,197.22,196.83,196.83,670.0
2018-04-19 11:15:00,196.73,197.27,196.71,197.15,1300.0,196.73,197.27,196.71,197.15,1300.0
2018-04-19 11:20:00,197.2,197.58,196.84,197.46,5538.0,197.2,197.58,196.84,197.46,5538.0
2018-04-19 11:25:00,197.44,197.6,197.21,197.6,2200.0,197.44,197.6,197.21,197.6,2200.0
2018-04-19 11:30:00,197.45,197.59,197.44,197.49,1625.0,197.45,197.59,197.44,197.49,1625.0
2018-04-19 11:35:00,197.59,197.68,197.43,197.44,3484.0,197.59,197.68,197.43,197.44,3484.0
2018-04-19 11:40:00,197.45,197.79,197.45,197.79,1653.0,197.45,197.79,197.45,197.79,1653.0
2018-04-19 11:45:00,197.77,197.96,197.69,197.96,1814.0,197.77,197.96,197.69,197.96,1814.0
2018-04-19 11:50:00,197.89,197.89,197.46,197.47,1575.0,197.89,197.89,197.46,197.47,1575.0
2018-04-19 11:55:00,197.52,197.76,197.31,197.46,3664.0,197.52,197.76,197.31,197.46,3664.0
2018-04-19 12:00:00,197.52,197.89,197.25,197.89,2500.0,197.52,197.89,197.25,197.89,2500.0
2018-04-19 12:05:00,197.76,197.91,197.39,197.91,3100.0,197.76,197.91,197.39,197.91,3100.0
2018-04-19 12:10:00,197.67,197.67,197.56,197.61,2498.0,197.67,197.67,197.56,197.61,2498.0
2018-04-19 12:15:00,197.68,197.99,197.6,197.99,1700.0,197.68,197.99,197.6,197.99,1700.0
2018-04-19 12:20:00,198.02,198.51,198.02,198.5,6350.0,198.02,198.51,198.02,198.5,6350.0
2018-04-19 12:25:00,198.5,198.52,198.36,198.46,2370.0,198.5,198.52,198.36,198.46,2370.0
2018-04-19 12:30:00,198.37,198.63,198.36,198.62,3325.0,198.37,198.63,198.36,198.62,3325.0
2018-04-19 12:35:00,198.62,198.62,198.38,198.5,1200.0,198.62,198.62,198.38,198.5,1200.0
2018-04-19 12:40:00,198.49,198.49,198.08,198.24,1500.0,198.49,198.49,198.08,198.24,1500.0
2018-04-19 12:45:00,198.28,198.29,198.06,198.21,1555.0,198.28,198.29,198.06,198.21,1555.0
2018-04-19 12:50:00,198.4,198.44,198.05,198.41,2900.0,198.4,198.44,198.05,198.41,2900.0
2018-04-19 12:55:00,198.23,198.27,198.2,198.22,700.0,198.23,198.27,198.2,198.22,700.0
2018-04-19 13:00:00,198.08,198.14,197.92,198.03,1070.0,198.08,198.14,197.92,198.03,1070.0
2018-04-19 13:05:00,198.05,198.05,198.03,198.03,600.0,198.05,198.05,198.03,198.03,600.0
2018-04-19 13:10:00,197.89,197.9,197.75,197.75,1300.0,197.89,197.9,197.75,197.75,1300.0
2018-04-19 13:15:00,197.64,197.78,197.63,197.64,1800.0,197.64,197.78,197.63,197.64,1800.0
2018-04-19 13:20:00,197.63,197.75,197.47,197.47,3613.0,197.63,197.75,197.47,197.47,3613.0
2018-04-19 13:25:00,197.38,197.58,197.38,197.57,1000.0,197.38,197.58,197.38,197.57,1000.0
2018-04-19 13:30:00,197.5,197.69,197.39,197.69,600.0,197.5,197.69,197.39,197.69,600.0
2018-04-19 13:35:00,197.31,197.75,197.3,197.75,1025.0,197.31,197.75,197.3,197.75,1025.0
2018-04-19 13:40:00,197.68,197.9,197.68,197.9,1130.0,197.68,197.9,197.68,197.9,1130.0
2018-04-19 13:45:00,197.91,198.04,197.85,198.04,1350.0,197.91,198.04,197.85,198.04,1350.0
2018-04-19 13:50:00,197.85,197.96,197.85,197.95,900.0,197.85,197.96,197.85,197.95,900.0
2018-04-19 13:55:00,198.06,198.06,197.83,197.86,1300.0,198.06,198.06,197.83,197.86,1300.0
2018-04-19 14:00:00,197.96,198.03,197.82,197.84,1300.0,197.96,198.03,197.82,197.84,1300.0
2018-04-19 14:05:00,198.08,198.08,197.91,197.91,900.0,198.08,198.08,197.91,197.91,900.0
2018-04-19 14:10:00,197.93,198.14,197.9,197.9,3110.0,197.93,198.14,197.9,197.9,3110.0
2018-04-19 14:15:00,197.55,197.56,197.55,197.56,200.0,197.55,197.56,197.55,197.56,200.0
2018-04-19 14:20:00,197.56,197.56,197.56,197.56,0.0,197.56,197.56,197.56,197.56,0.0
2018-04-19 14:25:00,197.56,197.63,197.43,197.6,650.0,197.56,197.63,197.43,197.6,650.0
2018-04-19 14:30:00,197.71,197.73,197.66,197.73,1300.0,197.71,197.73,197.66,197.73,1300.0
2018-04-19 14:35:00,197.78,197.88,197.72,197.87,726.0,197.78,197.88,197.72,197.87,726.0
2018-04-19 14:40:00,198.0,198.07,197.83,198.0,5700.0,198.0,198.07,197.83,198.0,5700.0
2018-04-19 14:45:00,197.9,197.9,197.8,197.8,900.0,197.9,197.9,197.8,197.8,900.0
2018-04-19 14:50:00,197.72,197.73,197.64,197.64,700.0,197.72,197.73,197.64,197.64,700.0
2018-04-19 14:55:00,197.74,197.97,197.68,197.93,2700.0,197.74,197.97,197.68,197.93,2700.0
2018-04-19 15:00:00,197.88,197.91,197.84,197.84,970.0,197.88,197.91,197.84,197.84,970.0
2018-04-19 15:05:00,197.77,198.0,197.77,197.95,1400.0,197.77,198.0,197.77,197.95,1400.0
2018-04-19 15:10:00,198.0,198.0,197.68,197.68,3100.0,198.0,198.0,197.68,197.68,3100.0
2018-04-19 15:15:00,197.71,197.71,197.71,197.71,300.0,197.71,197.71,197.71,197.71,300.0
2018-04-19 15:20:00,197.89,197.91,197.72,197.72,1830.0,197.89,197.91,197.72,197.72,1830.0
2018-04-19 15:25:00,197.81,197.82,197.6,197.67,1404.0,197.81,197.82,197.6,197.67,1404.0
2018-04-19 15:30:00,197.62,198.0,197.57,198.0,2243.0,197.62,198.0,197.57,198.0,2243.0
2018-04-19 15:35:00,198.18,199.0,198.18,198.69,6046.0,198.18,199.0,198.18,198.69,6046.0
2018-04-19 15:40:00,198.56,198.82,198.5,198.82,2570.0,198.56,198.82,198.5,198.82,2570.0
2018-04-19 15:45:00,198.67,198.67,198.0,198.04,6564.0,198.67,198.67,198.0,198.04,6564.0
2018-04-19 15:50:00,197.96,198.04,197.91,197.92,5200.0,197.96,198.04,197.91,197.92,5200.0
2018-04-19 15:55:00,197.98,197.98,197.38,197.83,28749.0,197.98,197.98,197.38,197.83,28749.0
2018-04-20 09:30:00,198.27,199.71,198.14,198.21,33154.0,198.27,199.71,198.14,198.21,33154.0
2018-04-20 09:35:00,198.54,198.82,198.35,198.79,1198.0,198.54,198.82,198.35,198.79,1198.0
2018-04-20 09:40:00,198.8,198.8,197.71,197.71,2526.0,198.8,198.8,197.71,197.71,2526.0
2018-04-20 09:45:00,197.81,197.94,197.49,197.75,3279.0,197.81,197.94,197.49,197.75,3279.0
2018-04-20 09:50:00,198.03,198.22,197.36,197.36,4400.0,198.03,198.22,197.36,197.36,4400.0
2018-04-20 09:55:00,197.31,198.01,197.23,198.01,2900.0,197.31,198.01,197.23,198.01,2900.0
2018-04-20 10:00:00,197.98,198.01,197.59,197.59,1706.0,197.98,198.01,197.59,197.59,1706.0
2018-04-20 10:05:00,197.59,197.78,197.13,197.23,4770.0,197.59,197.78,197.13,197.23,4770.0
2018-04-20 10:10:00,197.26,197.51,197.25,197.51,900.0,197.26,197.51,197.25,197.51,900.0
2018-04-20 10:15:00,197.41,197.41,197.11,197.41,1705.0,197.41,197.41,197.11,197.41,1705.0
2018-04-20 10:20:00,197.46,197.48,197.35,197.42,1800.0,197.46,197.48,197.35,197.42,1800.0
2018-04-20 10:25:00,197.37,197.64,197.23,197.53,3500.0,197.37,197.64,197.23,197.53,3500.0
2018-04-20 10:30:00,197.45,197.77,197.37,197.74,2200.0,197.45,197.77,197.37,197.74,2200.0
2018-04-20 10:35:00,197.66,197.66,197.46,197.46,2997.0,197.66,197.66,197.46,197.46,2997.0
2018-04-20 10:40:00,197.5,197.5,197.14,197.41,1200.0,197.5,197.5,197.14,197.41,1200.0
2018-04-20 10:45:00,197.39,197.39,196.93,196.93,1100.0,197.39,197.39,196.93,196.93,1100.0
2018-04-20 10:50:00,196.9,197.04,196.38,196.53,1220.0,196.9,197.04,196.38,196.53,1220.0
2018-04-20 10:55:00,196.35,196.81,196.35,196.75,600.0,196.35,196.81,196.35,196.75,600.0
2018-04-20 11:00:00,196.65,196.86,196.49,196.57,2555.0,196.65,196.86,196.49,196.57,2555.0
2018-04-20 11:05:00,196.15,196.47,196.15,196.21,1300.0,196.15,196.47,196.15,196.21,1300.0
2018-04-20 11:10:00,196.08,196.08,195.81,195.9,1100.0,196.08,196.08,195.81,195.9,1100.0
2018-04-20 11:15:00,196.26,196.44,196.23,196.43,1600.0,196.26,196.44,196.23,196.43,1600.0
2018-04-20 11:20:00,196.53,196.53,196.37,196.38,3441.0,196.53,196.53,196.37,196.38,3441.0
2018-04-20 11:25:00,196.41,196.61,196.05,196.05,1100.0,196.41,196.61,196.05,196.05,1100.0
2018-04-20 11:30:00,195.94,196.49,195.93,196.38,1000.0,195.94,196.49,195.93,196.38,1000.0
2018-04-20 11:35:00,196.52,196.67,196.33,196.59,1700.0,196.52,196.67,196.33,196.59,1700.0
2018-04-20 11:40:00,196.55,196.65,196.49,196.54,1000.0,196.55,196.65,196.49,196.54,1000.0
2018-04-20 11:45:00,196.39,196.4,196.31,196.4,1600.0,196.39,196.4,196.31,196.4,1600.0
2018-04-20 11:50:00,196.41,196.58,196.34,196.4,1100.0,196.41,196.58,196.34,196.4,1100.0
2018-04-20 11:55:00,196.34,196.57,196.33,196.35,1186.0,196.34,196.57,196.33,196.35,1186.0
2018-04-20 12:00:00,196.38,196.42,196.32,196.32,725.0,196.38,196.42,196.32,196.32,725.0
2018-04-20 12:05:00,196.28,196.28,196.18,196.25,500.0,196.28,196.28,196.18,196.25,500.0
2018-04-20 12:10:00,196.57,196.57,196.35,196.35,1500.0,196.57,196.57,196.35,196.35,1500.0
2018-04-20 12:15:00,196.31,196.43,196.21,196.29,1200.0,196.31,196.43,196.21,196.29,1200.0
2018-04-20 12:20:00,196.29,196.3,196.29,196.29,510.0,196.29,196.3,196.29,196.29,510.0
2018-04-20 12:25:00,196.34,196.66,196.34,196.4,1400.0,196.34,196.66,196.34,196.4,1400.0
2018-04-20 12:30:00,196.25,196.6,196.25,196.47,652.0,196.25,196.6,196.25,196.47,652.0
2018-04-20 12:35:00,196.53,196.64,196.39,196.39,800.0,196.53,196.64,196.39,196.39,800.0
2018-04-20 12:40:00,196.39,196.39,196.39,196.39,0.0,196.39,196.39,196.39,196.39,0.0
2018-04-20 12:45:00,196.58,196.58,196.18,196.31,4600.0,196.58,196.58,196.18,196.31,4600.0
2018-04-20 12:50:00,196.33,196.45,196.25,196.45,685.0,196.33,196.45,196.25,196.45,685.0
2018-04-20 12:55:00,196.72,196.72,196.47,196.48,1600.0,196.72,196.72,196.47,196.48,1600.0
2018-04-20 13:00:00,196.44,196.62,196.44,196.58,500.0,196.44,196.62,196.44,196.58,500.0
2018-04-20 13:05:00,196.53,196.69,196.53,196.69,785.0,196.53,196.69,196.53,196.69,785.0
2018-04-20 13:10:00,196.48,196.72,196.44,196.72,2000.0,196.48,196.72,196.44,196.72,2000.0
2018-04-20 13:15:00,196.69,196.7,196.63,196.63,500.0,196.69,196.7,196.63,196.63,500.0
2018-04-20 13:20:00,196.64,196.64,196.4,196.4,2400.0,196.64,196.64,196.4,196.4,2400.0
2018-04-20 13:25:00,196.43,196.64,196.38,196.64,2100.0,196.43,196.64,196.38,196.64,2100.0
2018-04-20 13:30:00,196.63,196.75,196.63,196.75,300.0,196.63,196.75,196.63,196.75,300.0
2018-04-20 13:35:00,196.75,196.9,196.58,196.9,4063.0,196.75,196.9,196.58,196.9,4063.0
2018-04-20 13:40:00,196.84,196.84,196.84,196.84,100.0,196.84,196.84,196.84,196.84,100.0
2018-04-20 13:45:00,196.84,197.17,196.84,197.11,5623.0,196.84,197.17,196.84,197.11,5623.0
2018-04-20 13:50:00,197.11,197.2,197.1,197.17,700.0,197.11,197.2,197.1,197.17,700.0
2018-04-20 13:55:00,197.37,197.45,197.1,197.2,2727.0,197.37,197.45,197.1,197.2,2727.0
2018-04-20 14:00:00,197.2,197.3,197.07,197.2,1600.0,197.2,197.3,197.07,197.2,1600.0
2018-04-20 14:05:00,197.18,197.25,197.07,197.13,2730.0,197.18,197.25,197.07,197.13,2730.0
2018-04-20 14:10:00,197.12,197.17,196.94,197.17,11402.0,197.12,197.17,196.94,197.17,11402.0
2018-04-20 14:15:00,197.1,197.12,197.05,197.09,2417.0,197.1,197.12,197.05,197.09,2417.0
2018-04-20 14:20:00,197.16,197.4,197.16,197.4,500.0,197.16,197.4,197.16,197.4,500.0
2018-04-20 14:25:00,197.21,197.27,197.16,197.26,700.0,197.21,197.27,197.16,197.26,700.0
2018-04-20 14:30:00,197.41,197.41,197.09,197.09,400.0,197.41,197.41,197.09,197.09,400.0
2018-04-20 14:35:00,196.84,197.06,196.75,197.06,900.0,196.84,197.06,196.75,197.06,900.0
2018-04-20 14:40:00,197.19,197.19,196.96,196.96,600.0,197.19,197.19,196.96,196.96,600.0
2018-04-20 14:45:00,197.02,197.15,196.91,197.15,3500.0,197.02,197.15,196.91,197.15,3500.0
2018-04-20 14:50:00,197.04,197.09,197.0,197.09,700.0,197.04,197.09,197.0,197.09,700.0
2018-04-20 14:55:00,197.07,197.29,197.07,197.19,700.0,197.07,197.29,197.07,197.19,700.0
2018-04-20 15:00:00,197.18,197.18,196.93,196.93,1300.0,197.18,197.18,196.93,196.93,1300.0
2018-04-20 15:05:00,196.98,197.04,196.6,196.64,12171.0,196.98,197.04,196.6,196.64,12171.0
2018-04-20 15:10:00,196.67,197.0,196.67,196.92,4077.0,196.67,197.0,196.67,196.92,4077.0
2018-04-20 15:15:00,196.92,196.96,196.77,196.77,807.0,196.92,196.96,196.77,196.77,807.0
2018-04-20 15:20:00,196.72,196.95,196.7,196.95,2220.0,196.72,196.95,196.7,196.95,2220.0
2018-04-20 15:25:00,196.9,196.9,196.71,196.85,900.0,196.9,196.9,196.71,196.85,900.0
2018-04-20 15:30:00,196.83,196.83,196.44,196.61,1300.0,196.83,196.83,196.44,196.61,1300.0
2018-04-20 15:35:00,196.57,196.91,196.57,196.9,1000.0,196.57,196.91,196.57,196.9,1000.0
2018-04-20 15:40:00,197.03,197.06,196.73,196.74,3548.0,197.03,197.06,196.73,196.74,3548.0
2018-04-20 15:45:00,196.75,196.75,196.31,196.53,7782.0,196.75,196.75,196.31,196.53,7782.0
2018-04-20 15:50:00,196.58,196.58,196.3,196.44,4800.0,196.58,196.58,196.3,196.44,4800.0
2018-04-20 15:55:00,196.5,196.79,196.5,196.73,11893.0,196.5,196.79,196.5,196.73,11893.0
2018-04-23 09:30:00,197.7,197.7,197.7,197.7,2251.0,197.7,197.7,197.7,197.7,2251.0
2018-04-23 09:35:00,197.79,198.03,197.75,197.9,1389.0,197.79,198.03,197.75,197.9,1389.0
2018-04-23 09:40:00,197.84,197.93,197.73,197.93,600.0,197.84,197.93,197.73,197.93,600.0
2018-04-23 09:45:00,197.74,197.88,197.38,197.83,2050.0,197.74,197.88,197.38,197.83,2050.0
2018-04-23 09:50:00,197.93,198.0,197.65,198.0,2800.0,197.93,198.0,197.65,198.0,2800.0
2018-04-23 09:55:00,198.17,198.81,198.14,198.81,2250.0,198.17,198.81,198.14,198.81,2250.0
2018-04-23 10:00:00,198.73,198.73,198.21,198.21,1556.0,198.73,198.73,198.21,198.21,1556.0
2018-04-23 10:05:00,198.08,198.23,197.93,197.93,1100.0,198.08,198.23,197.93,197.93,1100.0
2018-04-23 10:10:00,197.96,198.26,197.93,198.09,3000.0,197.96,198.26,197.93,198.09,3000.0
2018-04-23 10:15:00,198.24,198.42,198.24,198.29,1535.0,198.24,198.42,198.24,198.29,1535.0
2018-04-23 10:20:00,198.41,198.45,198.01,198.06,2352.0,198.41,198.45,198.01,198.06,2352.0
2018-04-23 10:25:00,198.08,198.36,197.97,198.05,2800.0,198.08,198.36,197.97,198.05,2800.0
2018-04-23 10:30:00,197.98,198.28,197.89,198.28,800.0,197.98,198.28,197.89,198.28,800.0
2018-04-23 10:35:00,198.14,198.23,197.94,198.23,1022.0,198.14,198.23,197.94,198.23,1022.0
2018-04-23 10:40:00,198.23,198.5,198.22,198.43,2800.0,198.23,198.5,198.22,198.43,2800.0
2018-04-23 10:45:00,198.49,198.6,198.49,198.6,200.0,198.49,198.6,198.49,198.6,200.0
2018-04-23 10:50:00,199.12,199.12,198.99,199.02,1850.0,199.12,199.12,198.99,199.02,1850.0
2018-04-23 10:55:00,199.18,199.4,199.15,199.4,2647.0,199.18,199.4,199.15,199.4,2647.0
2018-04-23 11:00:00,199.33,199.66,199.17,199.66,1320.0,199.33,199.66,199.17,199.66,1320.0
2018-04-23 11:05:00,199.86,200.03,199.86,200.03,900.0,199.86,200.03,199.86,200.03,900.0
2018-04-23 11:10:00,200.12,200.19,200.03,200.04,700.0,200.12,200.19,200.03,200.04,700.0
2018-04-23 11:15:00,200.25,200.35,200.08,200.08,2792.0,200.25,200.35,200.08,200.08,2792.0
2018-04-23 11:20:00,200.14,200.19,200.04,200.05,600.0,200.14,200.19,200.04,200.05,600.0
2018-04-23 11:25:00,200.0,200.03,199.78,199.94,1100.0,200.0,200.03,199.78,199.94,1100.0
2018-04-23 11:30:00,200.03,200.03,199.67,199.67,2008.0,200.03,200.03,199.67,199.67,2008.0
2018-04-23 11:35:00,199.8,200.07,199.67,199.79,3602.0,199.8,200.07,199.67,199.79,3602.0
2018-04-23 11:40:00,199.87,200.21,199.87,199.97,1900.0,199.87,200.21,199.87,199.97,1900.0
2018-04-23 11:45:00,199.78,199.99,199.48,199.48,1700.0,199.78,199.99,199.48,199.48,1700.0
2018-04-23 11:50:00,199.54,199.78,199.54,199.64,780.0,199.54,199.78,199.54,199.64,780.0
2018-04-23 11:55:00,199.71,199.71,199.38,199.38,1036.0,199.71,199.71,199.38,199.38,1036.0
2018-04-23 12:00:00,199.44,199.45,199.33,199.33,800.0,199.44,199.45,199.33,199.33,800.0
2018-04-23 12:05:00,199.24,199.43,199.24,199.3,1400.0,199.24,199.43,199.24,199.3,1400.0
2018-04-23 12:10:00,199.27,199.3,199.18,199.21,700.0,199.27,199.3,199.18,199.21,700.0
2018-04-23 12:15:00,199.27,199.27,199.1,199.16,900.0,199.27,199.27,199.1,199.16,900.0
2018-04-23 12:20:00,198.99,199.03,198.65,198.65,1200.0,198.99,199.03,198.65,198.65,1200.0
2018-04-23 12:25:00,198.81,199.03,198.81,198.89,900.0,198.81,199.03,198.81,198.89,900.0
2018-04-23 12:30:00,198.89,199.01,198.85,198.88,1157.0,198.89,199.01,198.85,198.88,1157.0
2018-04-23 12:35:00,198.8,198.8,198.43,198.71,1164.0,198.8,198.8,198.43,198.71,1164.0
2018-04-23 12:40:00,198.94,199.11,198.62,198.62,1100.0,198.94,199.11,198.62,198.62,1100.0
2018-04-23 12:45:00,198.27,198.27,198.18,198.18,200.0,198.27,198.27,198.18,198.18,200.0
2018-04-23 12:50:00,198.29,198.49,198.07,198.07,1400.0,198.29,198.49,198.07,198.07,1400.0
2018-04-23 12:55:00,197.88,198.13,197.88,198.12,700.0,197.88,198.13,197.88,198.12,700.0
2018-04-23 13:00:00,198.1,198.3,197.99,198.3,800.0,198.1,198.3,197.99,198.3,800.0
2018-04-23 13:05:00,198.53,198.53,198.42,198.42,1000.0,198.53,198.53,198.42,198.42,1000.0
2018-04-23 13:10:00,198.43,198.5,198.43,198.5,716.0,198.43,198.5,198.43,198.5,716.0
2018-04-23 13:15:00,198.37,198.37,198.22,198.34,1000.0,198.37,198.37,198.22,198.34,1000.0
2018-04-23 13:20:00,198.23,198.23,198.23,198.23,100.0,198.23,198.23,198.23,198.23,100.0
2018-04-23 13:25:00,198.37,198.37,198.31,198.31,800.0,198.37,198.37,198.31,198.31,800.0
2018-04-23 13:30:00,198.4,198.42,198.38,198.38,500.0,198.4,198.42,198.38,198.38,500.0
2018-04-23 13:35:00,198.38,198.39,198.38,198.38,120.0,198.38,198.39,198.38,198.38,120.0
2018-04-23 13:40:00,198.39,198.39,198.09,198.09,800.0,198.39,198.39,198.09,198.09,800.0
2018-04-23 13:45:00,198.22,198.22,198.22,198.22,100.0,198.22,198.22,198.22,198.22,100.0
2018-04-23 13:50:00,198.37,198.5,198.35,198.5,600.0,198.37,198.5,198.35,198.5,600.0
2018-04-23 13:55:00,198.51,198.64,198.41,198.41,1000.0,198.51,198.64,198.41,198.41,1000.0
2018-04-23 14:00:00,198.28,198.52,198.22,198.23,927.0,198.28,198.52,198.22,198.23,927.0
2018-04-23 14:05:00,198.05,198.05,197.68,197.68,600.0,198.05,198.05,197.68,197.68,600.0
2018-04-23 14:10:00,197.76,197.89,197.47,197.47,500.0,197.76,197.89,197.47,197.47,500.0
2018-04-23 14:15:00,197.47,197.77,197.47,197.68,1200.0,197.47,197.77,197.47,197.68,1200.0
2018-04-23 14:20:00,197.77,197.84,197.59,197.59,1200.0,197.77,197.84,197.59,197.59,1200.0
2018-04-23 14:25:00,197.75,197.76,197.49,197.53,1750.0,197.75,197.76,197.49,197.53,1750.0
2018-04-23 14:30:00,197.51,197.75,197.5,197.57,1148.0,197.51,197.75,197.5,197.57,1148.0
2018-04-23 14:35:00,197.52,197.63,197.47,197.63,800.0,197.52,197.63,197.47,197.63,800.0
2018-04-23 14:40:00,197.74,197.79,197.74,197.79,400.0,197.74,197.79,197.74,197.79,400.0
2018-04-23 14:45:00,197.66,197.67,197.44,197.44,1200.0,197.66,197.67,197.44,197.44,1200.0
2018-04-23 14:50:00,197.23,197.23,196.94,196.94,1000.0,197.23,197.23,196.94,196.94,1000.0
2018-04-23 14:55:00,196.87,197.18,196.78,197.02,2000.0,196.87,197.18,196.78,197.02,2000.0
2018-04-23 15:00:00,197.17,197.55,197.04,197.4,2100.0,197.17,197.55,197.04,197.4,2100.0
2018-04-23 15:05:00,197.53,197.53,197.27,197.27,2200.0,197.53,197.53,197.27,197.27,2200.0
2018-04-23 15:10:00,197.27,197.49,197.27,197.34,1200.0,197.27,197.49,197.27,197.34,1200.0
2018-04-23 15:15:00,197.18,197.37,197.15,197.37,2117.0,197.18,197.37,197.15,197.37,2117.0
2018-04-23 15:20:00,197.45,197.68,197.36,197.46,2100.0,197.45,197.68,197.36,197.46,2100.0
2018-04-23 15:25:00,197.23,197.41,197.22,197.41,1600.0,197.23,197.41,197.22,197.41,1600.0
2018-04-23 15:30:00,197.31,197.58,197.18,197.46,3800.0,197.31,197.58,197.18,197.46,3800.0
2018-04-23 15:35:00,197.36,197.52,197.18,197.27,1510.0,197.36,197.52,197.18,197.27,1510.0
2018-04-23 15:40:00,197.25,197.27,197.11,197.25,1817.0,197.25,197.27,197.11,197.25,1817.0
2018-04-23 15:45:00,197.45,197.54,197.21,197.21,3840.0,197.45,197.54,197.21,197.21,3840.0
2018-04-23 15:50:00,197.21,197.56,197.18,197.54,4417.0,197.21,197.56,197.18,197.54,4417.0
2018-04-23 15:55:00,197.54,197.72,197.47,197.63,10899.0,197.54,197.72,197.47,197.63,10899.0
2018-04-24 09:30:00,199.08,199.58,198.19,199.34,7049.0,199.08,199.58,198.19,199.34,7049.0
2018-04-24 09:35:00,199.22,200.57,199.15,200.13,7466.0,199.22,200.57,199.15,200.13,7466.0
2018-04-24 09:40:00,199.69,200.57,199.67,200.39,5200.0,199.69,200.57,199.67,200.39,5200.0
2018-04-24 09:45:00,200.56,201.15,200.43,201.15,4541.0,200.56,201.15,200.43,201.15,4541.0
2018-04-24 09:50:00,200.89,200.93,199.7,199.73,7100.0,200.89,200.93,199.7,199.73,7100.0
2018-04-24 09:55:00,199.73,199.89,199.45,199.57,5200.0,199.73,199.89,199.45,199.57,5200.0
2018-04-24 10:00:00,199.63,199.9,199.63,199.73,1757.0,199.63,199.9,199.63,199.73,1757.0
2018-04-24 10:05:00,199.74,199.74,199.35,199.41,4676.0,199.74,199.74,199.35,199.41,4676.0
2018-04-24 10:10:00,199.25,199.26,199.06,199.06,400.0,199.25,199.26,199.06,199.06,400.0
2018-04-24 10:15:00,198.98,198.98,198.18,198.18,1700.0,198.98,198.98,198.18,198.18,1700.0
2018-04-24 10:20:00,198.03,198.04,197.71,197.71,2442.0,198.03,198.04,197.71,197.71,2442.0
2018-04-24 10:25:00,197.82,198.47,197.82,198.05,2823.0,197.82,198.47,197.82,198.05,2823.0
2018-04-24 10:30:00,197.91,197.91,197.14,197.5,1800.0,197.91,197.91,197.14,197.5,1800.0
2018-04-24 10:35:00,197.41,197.89,197.41,197.85,2720.0,197.41,197.89,197.41,197.85,2720.0
2018-04-24 10:40:00,197.85,198.07,197.66,198.07,1368.0,197.85,198.07,197.66,198.07,1368.0
2018-04-24 10:45:00,198.04,198.04,197.79,197.97,5036.0,198.04,198.04,197.79,197.97,5036.0
2018-04-24 10:50:00,198.09,198.15,197.8,197.8,1356.0,198.09,198.15,197.8,197.8,1356.0
2018-04-24 10:55:00,197.77,197.95,197.5,197.5,3288.0,197.77,197.95,197.5,197.5,3288.0
2018-04-24 11:00:00,197.46,197.59,197.11,197.23,3278.0,197.46,197.59,197.11,197.23,3278.0
2018-04-24 11:05:00,197.13,197.25,196.94,197.25,1200.0,197.13,197.25,196.94,197.25,1200.0
2018-04-24 11:10:00,197.17,197.25,196.99,197.25,1400.0,197.17,197.25,196.99,197.25,1400.0
2018-04-24 11:15:00,197.39,197.39,196.55,197.0,2439.0,197.39,197.39,196.55,197.0,2439.0
2018-04-24 11:20:00,197.0,197.12,196.84,196.84,1500.0,197.0,197.12,196.84,196.84,1500.0
2018-04-24 11:25:00,196.84,197.06,196.69,197.06,2600.0,196.84,197.06,196.69,197.06,2600.0
2018-04-24 11:30:00,197.01,197.11,196.85,197.0,2900.0,197.01,197.11,196.85,197.0,2900.0
2018-04-24 11:35:00,196.97,196.97,196.43,196.79,1800.0,196.97,196.97,196.43,196.79,1800.0
2018-04-24 11:40:00,196.79,197.12,196.71,197.11,1400.0,196.79,197.12,196.71,197.11,1400.0
2018-04-24 11:45:00,197.18,197.19,196.72,196.73,1600.0,197.18,197.19,196.72,196.73,1600.0
2018-04-24 11:50:00,196.86,196.92,196.56,196.56,1100.0,196.86,196.92,196.56,196.56,1100.0
2018-04-24 11:55:00,196.49,196.53,196.25,196.32,1050.0,196.49,196.53,196.25,196.32,1050.0
2018-04-24 12:00:00,196.25,196.31,196.16,196.27,1700.0,196.25,196.31,196.16,196.27,1700.0
2018-04-24 12:05:00,196.53,196.55,195.94,196.09,1350.0,196.53,196.55,195.94,196.09,1350.0
2018-04-24 12:10:00,196.02,196.17,195.86,195.86,700.0,196.02,196.17,195.86,195.86,700.0
2018-04-24 12:15:00,195.64,195.78,195.58,195.59,1000.0,195.64,195.78,195.58,195.59,1000.0
2018-04-24 12:20:00,195.53,195.8,195.53,195.8,3376.0,195.53,195.8,195.53,195.8,3376.0
2018-04-24 12:25:00,195.71,195.71,194.94,195.21,4228.0,195.71,195.71,194.94,195.21,4228.0
2018-04-24 12:30:00,195.19,195.25,194.88,194.92,2450.0,195.19,195.25,194.88,194.92,2450.0
2018-04-24 12:35:00,194.82,194.89,194.64,194.89,1150.0,194.82,194.89,194.64,194.89,1150.0
2018-04-24 12:40:00,194.78,194.85,194.63,194.77,2290.0,194.78,194.85,194.63,194.77,2290.0
2018-04-24 12:45:00,194.75,194.87,194.75,194.87,500.0,194.75,194.87,194.75,194.87,500.0
2018-04-24 12:50:00,194.99,195.02,194.87,194.98,1700.0,194.99,195.02,194.87,194.98,1700.0
2018-04-24 12:55:00,194.86,194.86,194.32,194.44,1830.0,194.86,194.86,194.32,194.44,1830.0
2018-04-24 13:00:00,194.46,194.73,194.46,194.73,2200.0,194.46,194.73,194.46,194.73,2200.0
2018-04-24 13:05:00,194.64,194.93,194.57,194.93,2300.0,194.64,194.93,194.57,194.93,2300.0
2018-04-24 13:10:00,194.95,195.05,194.81,195.05,3000.0,194.95,195.05,194.81,195.05,3000.0
2018-04-24 13:15:00,195.0,195.15,194.75,194.83,6128.0,195.0,195.15,194.75,194.83,6128.0
2018-04-24 13:20:00,194.96,195.13,194.74,194.74,2150.0,194.96,195.13,194.74,194.74,2150.0
2018-04-24 13:25:00,194.92,195.03,194.83,194.88,1100.0,194.92,195.03,194.83,194.88,1100.0
2018-04-24 13:30:00,194.94,194.98,194.84,194.84,1600.0,194.94,194.98,194.84,194.84,1600.0
2018-04-24 13:35:00,194.73,194.73,194.29,194.48,2669.0,194.73,194.73,194.29,194.48,2669.0
2018-04-24 13:40:00,194.39,194.39,194.12,194.13,1300.0,194.39,194.39,194.12,194.13,1300.0
2018-04-24 13:45:00,194.13,194.13,193.92,194.01,2926.0,194.13,194.13,193.92,194.01,2926.0
2018-04-24 13:50:00,193.72,193.72,193.27,193.27,2000.0,193.72,193.72,193.27,193.27,2000.0
2018-04-24 13:55:00,193.37,193.51,193.04,193.21,3535.0,193.37,193.51,193.04,193.21,3535.0
2018-04-24 14:00:00,193.19,193.19,192.65,192.65,1300.0,193.19,193.19,192.65,192.65,1300.0
2018-04-24 14:05:00,192.51,193.0,192.34,193.0,2300.0,192.51,193.0,192.34,193.0,2300.0
2018-04-24 14:10:00,193.04,193.5,193.04,193.05,1600.0,193.04,193.5,193.04,193.05,1600.0
2018-04-24 14:15:00,192.69,192.77,192.46,192.77,3000.0,192.69,192.77,192.46,192.77,3000.0
2018-04-24 14:20:00,193.03,193.49,192.98,193.49,2400.0,193.03,193.49,192.98,193.49,2400.0
2018-04-24 14:25:00,193.45,193.57,192.67,192.67,4711.0,193.45,193.57,192.67,192.67,4711.0
2018-04-24 14:30:00,192.77,193.11,192.76,193.11,1900.0,192.77,193.11,192.76,193.11,1900.0
2018-04-24 14:35:00,193.18,193.33,192.4,192.52,3100.0,193.18,193.33,192.4,192.52,3100.0
2018-04-24 14:40:00,192.63,193.4,192.63,193.4,2200.0,192.63,193.4,192.63,193.4,2200.0
2018-04-24 14:45:00,193.46,193.52,193.27,193.38,2076.0,193.46,193.52,193.27,193.38,2076.0
2018-04-24 14:50:00,193.61,193.81,193.05,193.25,3832.0,193.61,193.81,193.05,193.25,3832.0
2018-04-24 14:55:00,193.37,193.68,193.37,193.68,2600.0,193.37,193.68,193.37,193.68,2600.0
2018-04-24 15:00:00,193.69,194.22,193.62,194.13,2100.0,193.69,194.22,193.62,194.13,2100.0
2018-04-24 15:05:00,194.17,194.32,194.17,194.18,3001.0,194.17,194.32,194.17,194.18,3001.0
2018-04-24 15:10:00,194.06,194.25,193.9,194.25,6000.0,194.06,194.25,193.9,194.25,6000.0
2018-04-24 15:15:00,194.28,194.31,193.84,193.84,3598.0,194.28,194.31,193.84,193.84,3598.0
2018-04-24 15:20:00,193.65,194.14,193.65,194.1,13001.0,193.65,194.14,193.65,194.1,13001.0
2018-04-24 15:25:00,194.01,194.01,193.73,193.83,13532.0,194.01,194.01,193.73,193.83,13532.0
2018-04-24 15:30:00,193.75,193.75,193.16,193.16,1700.0,193.75,193.75,193.16,193.16,1700.0
2018-04-24 15:35:00,193.12,193.12,192.95,193.11,4400.0,193.12,193.12,192.95,193.11,4400.0
2018-04-24 15:40:00,193.03,193.39,192.75,192.87,6418.0,193.03,193.39,192.75,192.87,6418.0
2018-04-24 15:45:00,192.83,193.95,192.82,193.79,7000.0,192.83,193.95,192.82,193.79,7000.0
2018-04-24 15:50:00,193.96,194.0,193.56,193.81,4656.0,193.96,194.0,193.56,193.81,4656.0
2018-04-24 15:55:00,193.86,194.07,193.49,193.84,20706.0,193.86,194.07,193.49,193.84,20706.0
2018-04-25 09:30:00,193.69,194.0,193.28,193.62,4293.0,193.69,194.0,193.28,193.62,4293.0
2018-04-25 09:35:00,193.31,193.31,192.79,192.93,3122.0,193.31,193.31,192.79,192.93,3122.0
2018-04-25 09:40:00,193.09,193.1,191.54,191.74,5894.0,193.09,193.1,191.54,191.74,5894.0
2018-04-25 09:45:00,191.62,192.6,191.62,192.6,2800.0,191.62,192.6,191.62,192.6,2800.0
2018-04-25 09:50:00,192.44,192.95,192.31,192.95,1150.0,192.44,192.95,192.31,192.95,1150.0
2018-04-25 09:55:00,193.02,193.02,191.57,191.91,7605.0,193.02,193.02,191.57,191.91,7605.0
2018-04-25 10:00:00,191.91,192.3,191.77,192.09,3197.0,191.91,192.3,191.77,192.09,3197.0
2018-04-25 10:05:00,192.24,192.52,192.03,192.19,2000.0,192.24,192.52,192.03,192.19,2000.0
2018-04-25 10:10:00,192.27,192.73,192.27,192.35,2100.0,192.27,192.73,192.27,192.35,2100.0
2018-04-25 10:15:00,192.56,192.82,192.41,192.43,2625.0,192.56,192.82,192.41,192.43,2625.0
2018-04-25 10:20:00,192.34,193.25,192.34,193.25,1600.0,192.34,193.25,192.34,193.25,1600.0
2018-04-25 10:25:00,193.48,194.04,193.47,194.04,2500.0,193.48,194.04,193.47,194.04,2500.0
2018-04-25 10:30:00,194.04,194.43,193.97,194.27,2229.0,194.04,194.43,193.97,194.27,2229.0
2018-04-25 10:35:00,194.49,194.94,194.45,194.8,1500.0,194.49,194.94,194.45,194.8,1500.0
2018-04-25 10:40:00,194.44,194.51,194.07,194.42,2100.0,194.44,194.51,194.07,194.42,2100.0
2018-04-25 10:45:00,194.67,194.7,194.27,194.27,2618.0,194.67,194.7,194.27,194.27,2618.0
2018-04-25 10:50:00,194.32,194.32,193.88,193.99,1695.0,194.32,194.32,193.88,193.99,1695.0
2018-04-25 10:55:00,194.04,194.32,193.95,194.19,1500.0,194.04,194.32,193.95,194.19,1500.0
2018-04-25 11:00:00,194.16,194.75,194.16,194.75,2236.0,194.16,194.75,194.16,194.75,2236.0
2018-04-25 11:05:00,194.67,194.9,194.31,194.44,9600.0,194.67,194.9,194.31,194.44,9600.0
2018-04-25 11:10:00,194.44,194.78,194.12,194.46,3300.0,194.44,194.78,194.12,194.46,3300.0
2018-04-25 11:15:00,194.53,194.56,194.16,194.56,3100.0,194.53,194.56,194.16,194.56,3100.0
2018-04-25 11:20:00,194.51,195.0,194.51,194.82,1400.0,194.51,195.0,194.51,194.82,1400.0
2018-04-25 11:25:00,194.88,195.25,194.88,195.25,500.0,194.88,195.25,194.88,195.25,500.0
2018-04-25 11:30:00,195.04,195.24,194.44,194.64,3735.0,195.04,195.24,194.44,194.64,3735.0
2018-04-25 11:35:00,194.58,194.61,193.9,194.01,3000.0,194.58,194.61,193.9,194.01,3000.0
2018-04-25 11:40:00,194.06,194.07,193.68,193.87,9777.0,194.06,194.07,193.68,193.87,9777.0
2018-04-25 11:45:00,193.9,194.18,193.6,193.6,1600.0,193.9,194.18,193.6,193.6,1600.0
2018-04-25 11:50:00,193.63,194.04,193.63,194.03,910.0,193.63,194.04,193.63,194.03,910.0
2018-04-25 11:55:00,193.92,194.01,193.66,193.67,2400.0,193.92,194.01,193.66,193.67,2400.0
2018-04-25 12:00:00,193.76,193.88,193.62,193.62,1850.0,193.76,193.88,193.62,193.62,1850.0
2018-04-25 12:05:00,193.73,193.79,193.48,193.48,900.0,193.73,193.79,193.48,193.48,900.0
2018-04-25 12:10:00,193.6,193.74,193.46,193.62,2300.0,193.6,193.74,193.46,193.62,2300.0
2018-04-25 12:15:00,193.75,194.02,193.74,193.95,1800.0,193.75,194.02,193.74,193.95,1800.0
2018-04-25 12:20:00,193.99,193.99,193.83,193.83,500.0,193.99,193.99,193.83,193.83,500.0
2018-04-25 12:25:00,193.81,194.1,193.75,194.01,1650.0,193.81,194.1,193.75,194.01,1650.0
2018-04-25 12:30:00,193.95,194.1,193.9,193.99,7236.0,193.95,194.1,193.9,193.99,7236.0
2018-04-25 12:35:00,194.1,194.1,193.82,194.0,3300.0,194.1,194.1,193.82,194.0,3300.0
2018-04-25 12:40:00,193.82,193.98,193.8,193.8,1400.0,193.82,193.98,193.8,193.8,1400.0
2018-04-25 12:45:00,193.83,194.04,193.65,193.65,1800.0,193.83,194.04,193.65,193.65,1800.0
2018-04-25 12:50:00,193.6,193.81,193.54,193.54,1738.0,193.6,193.81,193.54,193.54,1738.0
2018-04-25 12:55:00,193.59,193.78,193.59,193.78,500.0,193.59,193.78,193.59,193.78,500.0
2018-04-25 13:00:00,193.87,194.05,193.87,193.88,1800.0,193.87,194.05,193.87,193.88,1800.0
2018-04-25 13:05:00,193.99,194.04,193.86,193.9,1700.0,193.99,194.04,193.86,193.9,1700.0
2018-04-25 13:10:00,193.86,193.86,193.62,193.62,10124.0,193.86,193.86,193.62,193.62,10124.0
2018-04-25 13:15:00,193.59,193.61,193.43,193.55,1900.0,193.59,193.61,193.43,193.55,1900.0
2018-04-25 13:20:00,193.4,193.4,193.16,193.28,600.0,193.4,193.4,193.16,193.28,600.0
2018-04-25 13:25:00,193.24,193.55,193.19,193.5,1300.0,193.24,193.55,193.19,193.5,1300.0
2018-04-25 13:30:00,193.47,194.05,193.47,193.92,2500.0,193.47,194.05,193.47,193.92,2500.0
2018-04-25 13:35:00,193.91,193.91,193.73,193.73,1000.0,193.91,193.91,193.73,193.73,1000.0
2018-04-25 13:40:00,193.86,194.05,193.7,193.7,1700.0,193.86,194.05,193.7,193.7,1700.0
2018-04-25 13:45:00,193.65,193.76,193.65,193.73,800.0,193.65,193.76,193.65,193.73,800.0
2018-04-25 13:50:00,193.68,193.8,193.67,193.8,400.0,193.68,193.8,193.67,193.8,400.0
2018-04-25 13:55:00,193.94,194.08,193.88,194.0,4400.0,193.94,194.08,193.88,194.0,4400.0
2018-04-25 14:00:00,194.01,194.07,193.74,193.8,2302.0,194.01,194.07,193.74,193.8,2302.0
2018-04-25 14:05:00,193.82,193.93,193.68,193.76,1925.0,193.82,193.93,193.68,193.76,1925.0
2018-04-25 14:10:00,193.72,193.77,193.67,193.77,400.0,193.72,193.77,193.67,193.77,400.0
2018-04-25 14:15:00,193.66,193.84,193.65,193.84,1900.0,193.66,193.84,193.65,193.84,1900.0
2018-04-25 14:20:00,193.75,193.75,193.48,193.62,800.0,193.75,193.75,193.48,193.62,800.0
2018-04-25 14:25:00,193.66,193.78,193.56,193.56,399.0,193.66,193.78,193.56,193.56,399.0
2018-04-25 14:30:00,193.59,193.91,193.42,193.91,1500.0,193.59,193.91,193.42,193.91,1500.0
2018-04-25 14:35:00,193.87,193.92,193.8,193.8,1000.0,193.87,193.92,193.8,193.8,1000.0
2018-04-25 14:40:00,193.87,193.93,193.74,193.93,900.0,193.87,193.93,193.74,193.93,900.0
2018-04-25 14:45:00,193.89,194.01,193.81,194.01,2100.0,193.89,194.01,193.81,194.01,2100.0
2018-04-25 14:50:00,194.0,194.4,194.0,194.4,700.0,194.0,194.4,194.0,194.4,700.0
2018-04-25 14:55:00,194.47,194.81,194.32,194.81,2150.0,194.47,194.81,194.32,194.81,2150.0
2018-04-25 15:00:00,194.78,194.99,194.71,194.99,1500.0,194.78,194.99,194.71,194.99,1500.0
2018-04-25 15:05:00,194.94,194.94,194.58,194.67,1521.0,194.94,194.94,194.58,194.67,1521.0
2018-04-25 15:10:00,194.67,194.73,194.59,194.73,700.0,194.67,194.73,194.59,194.73,700.0
2018-04-25 15:15:00,194.68,194.69,194.42,194.45,1035.0,194.68,194.69,194.42,194.45,1035.0
2018-04-25 15:20:00,194.37,194.49,194.35,194.35,800.0,194.37,194.49,194.35,194.35,800.0
2018-04-25 15:25:00,194.38,194.62,194.26,194.51,1930.0,194.38,194.62,194.26,194.51,1930.0
2018-04-25 15:30:00,194.5,194.55,194.33,194.48,2100.0,194.5,194.55,194.33,194.48,2100.0
2018-04-25 15:35:00,194.41,194.5,194.15,194.19,1323.0,194.41,194.5,194.15,194.19,1323.0
2018-04-25 15:40:00,194.15,194.15,193.88,193.97,1300.0,194.15,194.15,193.88,193.97,1300.0
2018-04-25 15:45:00,194.14,194.14,193.77,193.78,2908.0,194.14,194.14,193.77,193.78,2908.0
2018-04-25 15:50:00,193.88,194.11,193.86,194.04,4562.0,193.88,194.11,193.86,194.04,4562.0
2018-04-25 15:55:00,194.11,194.74,194.11,194.62,11628.0,194.11,194.74,194.11,194.62,11628.0
2018-04-26 09:30:00,195.15,196.98,195.01,195.28,3117.0,195.15,196.98,195.01,195.28,3117.0
2018-04-26 09:35:00,195.31,195.34,194.91,195.26,2200.0,195.31,195.34,194.91,195.26,2200.0
2018-04-26 09:40:00,195.15,195.61,194.74,195.61,2988.0,195.15,195.61,194.74,195.61,2988.0
2018-04-26 09:45:00,195.65,195.97,194.87,194.87,1300.0,195.65,195.97,194.87,194.87,1300.0
2018-04-26 09:50:00,195.04,195.29,194.83,195.29,1400.0,195.04,195.29,194.83,195.29,1400.0
2018-04-26 09:55:00,195.49,195.96,195.26,195.41,4300.0,195.49,195.96,195.26,195.41,4300.0
2018-04-26 10:00:00,195.45,196.52,195.23,196.52,5900.0,195.45,196.52,195.23,196.52,5900.0
2018-04-26 10:05:00,196.31,197.14,196.31,197.14,4100.0,196.31,197.14,196.31,197.14,4100.0
2018-04-26 10:10:00,197.14,197.34,196.86,197.34,5000.0,197.14,197.34,196.86,197.34,5000.0
2018-04-26 10:15:00,197.55,197.55,196.58,196.59,2897.0,197.55,197.55,196.58,196.59,2897.0
2018-04-26 10:20:00,196.72,196.85,196.06,196.43,3490.0,196.72,196.85,196.06,196.43,3490.0
2018-04-26 10:25:00,196.41,196.41,196.27,196.27,500.0,196.41,196.41,196.27,196.27,500.0
2018-04-26 10:30:00,196.4,196.72,196.31,196.72,800.0,196.4,196.72,196.31,196.72,800.0
2018-04-26 10:35:00,196.87,196.87,196.74,196.87,400.0,196.87,196.87,196.74,196.87,400.0
2018-04-26 10:40:00,196.61,196.61,196.0,196.0,1518.0,196.61,196.61,196.0,196.0,1518.0
2018-04-26 10:45:00,196.06,196.06,195.81,195.81,2200.0,196.06,196.06,195.81,195.81,2200.0
2018-04-26 10:50:00,196.07,196.75,196.07,196.62,4600.0,196.07,196.75,196.07,196.62,4600.0
2018-04-26 10:55:00,196.7,196.75,196.24,196.62,7442.0,196.7,196.75,196.24,196.62,7442.0
2018-04-26 11:00:00,196.53,196.53,196.41,196.53,1600.0,196.53,196.53,196.41,196.53,1600.0
2018-04-26 11:05:00,196.6,196.73,196.55,196.55,3914.0,196.6,196.73,196.55,196.55,3914.0
2018-04-26 11:10:00,196.71,196.96,196.68,196.72,2832.0,196.71,196.96,196.68,196.72,2832.0
2018-04-26 11:15:00,196.47,196.55,196.37,196.55,800.0,196.47,196.55,196.37,196.55,800.0
2018-04-26 11:20:00,196.47,196.61,196.24,196.24,1100.0,196.47,196.61,196.24,196.24,1100.0
2018-04-26 11:25:00,196.75,196.8,196.71,196.76,800.0,196.75,196.8,196.71,196.76,800.0
2018-04-26 11:30:00,196.75,196.91,196.33,196.33,2100.0,196.75,196.91,196.33,196.33,2100.0
2018-04-26 11:35:00,196.42,196.53,196.35,196.36,1600.0,196.42,196.53,196.35,196.36,1600.0
2018-04-26 11:40:00,196.37,196.84,196.07,196.83,7000.0,196.37,196.84,196.07,196.83,7000.0
2018-04-26 11:45:00,196.94,197.66,196.94,197.66,2900.0,196.94,197.66,196.94,197.66,2900.0
2018-04-26 11:50:00,197.53,197.77,197.47,197.47,3100.0,197.53,197.77,197.47,197.47,3100.0
2018-04-26 11:55:00,197.5,198.03,197.5,198.03,1301.0,197.5,198.03,197.5,198.03,1301.0
2018-04-26 12:00:00,198.09,198.1,198.01,198.01,500.0,198.09,198.1,198.01,198.01,500.0
2018-04-26 12:05:00,198.1,198.1,197.87,198.04,1189.0,198.1,198.1,197.87,198.04,1189.0
2018-04-26 12:10:00,198.19,198.4,198.05,198.23,2461.0,198.19,198.4,198.05,198.23,2461.0
2018-04-26 12:15:00,198.28,198.4,198.28,198.4,500.0,198.28,198.4,198.28,198.4,500.0
2018-04-26 12:20:00,198.51,198.51,198.51,198.51,100.0,198.51,198.51,198.51,198.51,100.0
2018-04-26 12:25:00,198.68,198.84,198.65,198.8,3100.0,198.68,198.84,198.65,198.8,3100.0
2018-04-26 12:30:00,198.63,198.65,198.48,198.5,1800.0,198.63,198.65,198.48,198.5,1800.0
2018-04-26 12:35:00,198.5,198.5,198.29,198.33,2000.0,198.5,198.5,198.29,198.33,2000.0
2018-04-26 12:40:00,198.46,198.59,198.19,198.34,3270.0,198.46,198.59,198.19,198.34,3270.0
2018-04-26 12:45:00,198.44,198.44,198.12,198.29,4086.0,198.44,198.44,198.12,198.29,4086.0
2018-04-26 12:50:00,198.4,198.45,198.37,198.45,1500.0,198.4,198.45,198.37,198.45,1500.0
2018-04-26 12:55:00,198.54,198.7,198.54,198.59,1300.0,198.54,198.7,198.54,198.59,1300.0
2018-04-26 13:00:00,198.24,198.43,198.19,198.42,1900.0,198.24,198.43,198.19,198.42,1900.0
2018-04-26 13:05:00,198.33,198.57,198.33,198.57,1300.0,198.33,198.57,198.33,198.57,1300.0
2018-04-26 13:10:00,198.53,198.72,198.41,198.62,2200.0,198.53,198.72,198.41,198.62,2200.0
2018-04-26 13:15:00,198.48,198.56,198.48,198.56,300.0,198.48,198.56,198.48,198.56,300.0
2018-04-26 13:20:00,198.7,198.74,198.6,198.71,1300.0,198.7,198.74,198.6,198.71,1300.0
2018-04-26 13:25:00,198.64,198.64,198.35,198.44,1836.0,198.64,198.64,198.35,198.44,1836.0
2018-04-26 13:30:00,198.32,198.44,198.31,198.44,800.0,198.32,198.44,198.31,198.44,800.0
2018-04-26 13:35:00,198.65,198.75,198.46,198.46,2100.0,198.65,198.75,198.46,198.46,2100.0
2018-04-26 13:40:00,198.61,198.72,198.61,198.72,1500.0,198.61,198.72,198.61,198.72,1500.0
2018-04-26 13:45:00,198.76,198.92,198.76,198.83,1300.0,198.76,198.92,198.76,198.83,1300.0
2018-04-26 13:50:00,198.86,198.93,198.85,198.92,600.0,198.86,198.93,198.85,198.92,600.0
2018-04-26 13:55:00,198.88,198.98,198.88,198.97,1200.0,198.88,198.98,198.88,198.97,1200.0
2018-04-26 14:00:00,198.85,198.98,198.85,198.98,2200.0,198.85,198.98,198.85,198.98,2200.0
2018-04-26 14:05:00,198.89,199.07,198.8,199.07,3100.0,198.89,199.07,198.8,199.07,3100.0
2018-04-26 14:10:00,199.15,199.15,198.98,198.99,1000.0,199.15,199.15,198.98,198.99,1000.0
2018-04-26 14:15:00,198.97,199.03,198.92,198.92,900.0,198.97,199.03,198.92,198.92,900.0
2018-04-26 14:20:00,198.96,199.09,198.96,199.02,1800.0,198.96,199.09,198.96,199.02,1800.0
2018-04-26 14:25:00,199.05,199.05,198.81,199.02,1600.0,199.05,199.05,198.81,199.02,1600.0
2018-04-26 14:30:00,199.05,199.05,199.05,199.05,200.0,199.05,199.05,199.05,199.05,200.0
2018-04-26 14:35:00,199.22,199.22,199.02,199.09,1824.0,199.22,199.22,199.02,199.09,1824.0
2018-04-26 14:40:00,199.1,199.39,199.09,199.36,2600.0,199.1,199.39,199.09,199.36,2600.0
2018-04-26 14:45:00,199.23,199.37,199.18,199.25,1800.0,199.23,199.37,199.18,199.25,1800.0
2018-04-26 14:50:00,199.14,199.22,199.0,199.1,1833.0,199.14,199.22,199.0,199.1,1833.0
2018-04-26 14:55:00,198.88,199.21,198.88,199.21,1400.0,198.88,199.21,198.88,199.21,1400.0
2018-04-26 15:00:00,199.22,199.4,199.19,199.37,2695.0,199.22,199.4,199.19,199.37,2695.0
2018-04-26 15:05:00,199.34,199.34,199.04,199.2,1800.0,199.34,199.34,199.04,199.2,1800.0
2018-04-26 15:10:00,199.1,199.46,199.1,199.46,1100.0,199.1,199.46,199.1,199.46,1100.0
2018-04-26 15:15:00,199.52,199.55,199.41,199.55,2600.0,199.52,199.55,199.41,199.55,2600.0
2018-04-26 15:20:00,199.51,199.52,199.24,199.24,7386.0,199.51,199.52,199.24,199.24,7386.0
2018-04-26 15:25:00,199.23,199.3,198.8,198.87,5547.0,199.23,199.3,198.8,198.87,5547.0
2018-04-26 15:30:00,198.97,199.09,198.9,199.09,2500.0,198.97,199.09,198.9,199.09,2500.0
2018-04-26 15:35:00,199.11,199.16,198.95,199.05,3104.0,199.11,199.16,198.95,199.05,3104.0
2018-04-26 15:40:00,198.92,199.25,198.85,199.22,3100.0,198.92,199.25,198.85,199.22,3100.0
2018-04-26 15:45:00,199.17,199.17,198.77,198.77,3163.0,199.17,199.17,198.77,198.77,3163.0
2018-04-26 15:50:00,198.64,198.99,198.55,198.99,3300.0,198.64,198.99,198.55,198.99,3300.0
2018-04-26 15:55:00,198.9,199.25,198.89,199.09,15600.0,198.9,199.25,198.89,199.09,15600.0
2018-04-27 09:30:00,199.59,199.75,199.22,199.22,8456.0,199.59,199.75,199.22,199.22,8456.0
2018-04-27 09:35:00,199.08,199.14,198.21,199.14,7901.0,199.08,199.14,198.21,199.14,7901.0
2018-04-27 09:40:00,199.33,199.65,199.03,199.22,1800.0,199.33,199.65,199.03,199.22,1800.0
2018-04-27 09:45:00,199.17,199.2,198.45,198.45,2718.0,199.17,199.2,198.45,198.45,2718.0
2018-04-27 09:50:00,198.69,198.69,197.76,197.92,4794.0,198.69,198.69,197.76,197.92,4794.0
2018-04-27 09:55:00,197.8,197.8,197.31,197.31,2800.0,197.8,197.8,197.31,197.31,2800.0
2018-04-27 10:00:00,197.44,197.8,197.2,197.56,3900.0,197.44,197.8,197.2,197.56,3900.0
2018-04-27 10:05:00,197.42,197.52,197.14,197.21,1700.0,197.42,197.52,197.14,197.21,1700.0
2018-04-27 10:10:00,197.1,197.73,197.01,197.51,2500.0,197.1,197.73,197.01,197.51,2500.0
2018-04-27 10:15:00,197.63,197.68,197.07,197.07,2311.0,197.63,197.68,197.07,197.07,2311.0
2018-04-27 10:20:00,197.06,197.5,196.86,197.4,1800.0,197.06,197.5,196.86,197.4,1800.0
2018-04-27 10:25:00,197.13,197.17,196.9,196.9,700.0,197.13,197.17,196.9,196.9,700.0
2018-04-27 10:30:00,196.9,196.9,196.44,196.44,2263.0,196.9,196.9,196.44,196.44,2263.0
2018-04-27 10:35:00,196.46,196.77,196.46,196.59,2706.0,196.46,196.77,196.46,196.59,2706.0
2018-04-27 10:40:00,196.63,196.83,196.63,196.69,1200.0,196.63,196.83,196.63,196.69,1200.0
2018-04-27 10:45:00,196.6,196.6,196.32,196.49,1700.0,196.6,196.6,196.32,196.49,1700.0
2018-04-27 10:50:00,196.5,196.5,195.87,195.93,2600.0,196.5,196.5,195.87,195.93,2600.0
2018-04-27 10:55:00,196.12,196.37,195.93,196.16,3100.0,196.12,196.37,195.93,196.16,3100.0
2018-04-27 11:00:00,196.3,196.53,196.15,196.15,1800.0,196.3,196.53,196.15,196.15,1800.0
2018-04-27 11:05:00,195.99,196.4,195.78,196.4,1600.0,195.99,196.4,195.78,196.4,1600.0
2018-04-27 11:10:00,196.24,196.63,196.01,196.56,1889.0,196.24,196.63,196.01,196.56,1889.0
2018-04-27 11:15:00,196.54,196.87,196.36,196.53,8528.0,196.54,196.87,196.36,196.53,8528.0
2018-04-27 11:20:00,196.4,196.92,196.27,196.92,2200.0,196.4,196.92,196.27,196.92,2200.0
2018-04-27 11:25:00,196.81,197.05,196.8,196.8,1600.0,196.81,197.05,196.8,196.8,1600.0
2018-04-27 11:30:00,196.81,196.82,196.6,196.69,700.0,196.81,196.82,196.6,196.69,700.0
2018-04-27 11:35:00,196.39,196.71,196.37,196.37,4300.0,196.39,196.71,196.37,196.37,4300.0
2018-04-27 11:40:00,196.47,196.47,195.89,195.89,2500.0,196.47,196.47,195.89,195.89,2500.0
2018-04-27 11:45:00,195.91,196.05,195.91,195.93,1500.0,195.91,196.05,195.91,195.93,1500.0
2018-04-27 11:50:00,195.95,196.16,195.95,196.15,1500.0,195.95,196.16,195.95,196.15,1500.0
2018-04-27 11:55:00,196.08,196.43,195.98,196.31,1900.0,196.08,196.43,195.98,196.31,1900.0
2018-04-27 12:00:00,196.55,196.79,196.55,196.67,600.0,196.55,196.79,196.55,196.67,600.0
2018-04-27 12:05:00,196.68,196.88,196.66,196.77,900.0,196.68,196.88,196.66,196.77,900.0
2018-04-27 12:10:00,196.69,196.87,196.54,196.8,1000.0,196.69,196.87,196.54,196.8,1000.0
2018-04-27 12:15:00,196.92,196.92,196.57,196.6,1600.0,196.92,196.92,196.57,196.6,1600.0
2018-04-27 12:20:00,196.79,196.8,196.66,196.66,700.0,196.79,196.8,196.66,196.66,700.0
2018-04-27 12:25:00,196.82,196.82,196.82,196.82,100.0,196.82,196.82,196.82,196.82,100.0
2018-04-27 12:30:00,196.69,196.77,196.53,196.57,2800.0,196.69,196.77,196.53,196.57,2800.0
2018-04-27 12:35:00,196.49,196.58,196.39,196.58,860.0,196.49,196.58,196.39,196.58,860.0
2018-04-27 12:40:00,196.55,196.77,196.47,196.77,500.0,196.55,196.77,196.47,196.77,500.0
2018-04-27 12:45:00,196.71,196.83,196.61,196.83,700.0,196.71,196.83,196.61,196.83,700.0
2018-04-27 12:50:00,196.93,197.05,196.78,197.05,1000.0,196.93,197.05,196.78,197.05,1000.0
2018-04-27 12:55:00,197.2,197.21,196.98,196.98,2000.0,197.2,197.21,196.98,196.98,2000.0
2018-04-27 13:00:00,197.16,197.17,196.95,197.14,1400.0,197.16,197.17,196.95,197.14,1400.0
2018-04-27 13:05:00,197.08,197.11,196.94,197.11,1700.0,197.08,197.11,196.94,197.11,1700.0
2018-04-27 13:10:00,197.04,197.16,197.0,197.09,2000.0,197.04,197.16,197.0,197.09,2000.0
2018-04-27 13:15:00,197.14,197.22,197.07,197.17,1200.0,197.14,197.22,197.07,197.17,1200.0
2018-04-27 13:20:00,197.17,197.17,197.0,197.0,757.0,197.17,197.17,197.0,197.0,757.0
2018-04-27 13:25:00,197.01,197.01,196.84,196.84,2400.0,197.01,197.01,196.84,196.84,2400.0
2018-04-27 13:30:00,196.93,196.93,196.77,196.77,300.0,196.93,196.93,196.77,196.77,300.0
2018-04-27 13:35:00,196.95,197.17,196.83,196.83,1250.0,196.95,197.17,196.83,196.83,1250.0
2018-04-27 13:40:00,197.02,197.04,196.87,196.87,1400.0,197.02,197.04,196.87,196.87,1400.0
2018-04-27 13:45:00,196.95,197.06,196.95,196.98,700.0,196.95,197.06,196.95,196.98,700.0
2018-04-27 13:50:00,197.0,197.06,196.93,197.06,1500.0,197.0,197.06,196.93,197.06,1500.0
2018-04-27 13:55:00,197.01,197.1,196.99,196.99,1600.0,197.01,197.1,196.99,196.99,1600.0
2018-04-27 14:00:00,197.05,197.05,196.9,196.99,1710.0,197.05,197.05,196.9,196.99,1710.0
2018-04-27 14:05:00,197.04,197.04,197.04,197.04,210.0,197.04,197.04,197.04,197.04,210.0
2018-04-27 14:10:00,197.12,197.48,197.12,197.48,1000.0,197.12,197.48,197.12,197.48,1000.0
2018-04-27 14:15:00,197.34,197.44,197.26,197.27,1900.0,197.34,197.44,197.26,197.27,1900.0
2018-04-27 14:20:00,197.43,197.6,197.43,197.56,2000.0,197.43,197.6,197.43,197.56,2000.0
2018-04-27 14:25:00,197.55,197.79,197.55,197.79,800.0,197.55,197.79,197.55,197.79,800.0
2018-04-27 14:30:00,197.63,197.89,197.51,197.89,1220.0,197.63,197.89,197.51,197.89,1220.0
2018-04-27 14:35:00,197.83,197.88,197.66,197.66,2200.0,197.83,197.88,197.66,197.66,2200.0
2018-04-27 14:40:00,197.35,197.61,197.35,197.61,900.0,197.35,197.61,197.35,197.61,900.0
2018-04-27 14:45:00,197.59,197.59,197.44,197.44,600.0,197.59,197.59,197.44,197.44,600.0
2018-04-27 14:50:00,197.4,197.43,197.26,197.32,2650.0,197.4,197.43,197.26,197.32,2650.0
2018-04-27 14:55:00,197.28,197.46,197.27,197.43,1200.0,197.28,197.46,197.27,197.43,1200.0
2018-04-27 15:00:00,197.5,197.67,197.33,197.65,4001.0,197.5,197.67,197.33,197.65,4001.0
2018-04-27 15:05:00,197.62,197.69,197.5,197.52,2617.0,197.62,197.69,197.5,197.52,2617.0
2018-04-27 15:10:00,197.53,197.71,197.53,197.67,600.0,197.53,197.71,197.53,197.67,600.0
2018-04-27 15:15:00,197.63,197.74,197.49,197.53,3160.0,197.63,197.74,197.49,197.53,3160.0
2018-04-27 15:20:00,197.5,197.5,197.4,197.49,2400.0,197.5,197.5,197.4,197.49,2400.0
2018-04-27 15:25:00,197.45,197.45,197.13,197.38,4206.0,197.45,197.45,197.13,197.38,4206.0
2018-04-27 15:30:00,197.3,197.49,197.21,197.49,1200.0,197.3,197.49,197.21,197.49,1200.0
2018-04-27 15:35:00,197.47,197.47,197.29,197.42,3293.0,197.47,197.47,197.29,197.42,3293.0
2018-04-27 15:40:00,197.32,197.57,197.32,197.38,2662.0,197.32,197.57,197.32,197.38,2662.0
2018-04-27 15:45:00,197.49,197.59,197.43,197.44,6008.0,197.49,197.59,197.43,197.44,6008.0
2018-04-27 15:50:00,197.2,197.28,197.07,197.16,7791.0,197.2,197.28,197.07,197.16,7791.0
2018-04-27 15:55:00,197.21,197.45,197.11,197.19,22567.0,197.21,197.45,197.11,197.19,22567.0
2018-04-30 09:30:00,197.82,198.34,196.81,196.81,3284.0,197.82,198.34,196.81,196.81,3284.0
2018-04-30 09:35:00,197.61,197.93,197.56,197.93,1100.0,197.61,197.93,197.56,197.93,1100.0
2018-04-30 09:40:00,197.46,197.52,197.17,197.19,1503.0,197.46,197.52,197.17,197.19,1503.0
2018-04-30 09:45:00,197.39,197.6,197.22,197.51,3992.0,197.39,197.6,197.22,197.51,3992.0
2018-04-30 09:50:00,197.33,197.61,197.33,197.61,300.0,197.33,197.61,197.33,197.61,300.0
2018-04-30 09:55:00,197.6,197.61,197.37,197.43,600.0,197.6,197.61,197.37,197.43,600.0
2018-04-30 10:00:00,197.59,197.59,197.35,197.55,2900.0,197.59,197.59,197.35,197.55,2900.0
2018-04-30 10:05:00,197.29,197.29,197.29,197.29,200.0,197.29,197.29,197.29,197.29,200.0
2018-04-30 10:10:00,197.35,197.6,197.35,197.44,2200.0,197.35,197.6,197.35,197.44,2200.0
2018-04-30 10:15:00,197.49,197.49,197.22,197.24,1100.0,197.49,197.49,197.22,197.24,1100.0
2018-04-30 10:20:00,197.21,197.27,196.91,196.91,1026.0,197.21,197.27,196.91,196.91,1026.0
2018-04-30 10:25:00,196.87,196.87,196.66,196.66,1138.0,196.87,196.87,196.66,196.66,1138.0
2018-04-30 10:30:00,196.75,197.28,196.75,197.28,1592.0,196.75,197.28,196.75,197.28,1592.0
2018-04-30 10:35:00,197.14,197.14,196.78,196.83,1800.0,197.14,197.14,196.78,196.83,1800.0
2018-04-30 10:40:00,197.1,197.1,196.79,196.89,1200.0,197.1,197.1,196.79,196.89,1200.0
2018-04-30 10:45:00,196.88,196.91,196.85,196.91,800.0,196.88,196.91,196.85,196.91,800.0
2018-04-30 10:50:00,196.92,196.92,196.81,196.89,1200.0,196.92,196.92,196.81,196.89,1200.0
2018-04-30 10:55:00,196.81,196.81,196.43,196.44,3214.0,196.81,196.81,196.43,196.44,3214.0
2018-04-30 11:00:00,196.49,196.49,196.22,196.22,3100.0,196.49,196.49,196.22,196.22,3100.0
2018-04-30 11:05:00,196.24,196.33,196.12,196.31,2900.0,196.24,196.33,196.12,196.31,2900.0
2018-04-30 11:10:00,196.42,196.65,196.42,196.65,200.0,196.42,196.65,196.42,196.65,200.0
2018-04-30 11:15:00,196.52,196.52,196.45,196.46,1300.0,196.52,196.52,196.45,196.46,1300.0
2018-04-30 11:20:00,196.48,196.68,196.48,196.59,2600.0,196.48,196.68,196.48,196.59,2600.0
2018-04-30 11:25:00,196.66,196.77,196.31,196.4,8710.0,196.66,196.77,196.31,196.4,8710.0
2018-04-30 11:30:00,196.34,196.36,195.99,195.99,6270.0,196.34,196.36,195.99,195.99,6270.0
2018-04-30 11:35:00,196.02,196.1,195.78,195.78,1700.0,196.02,196.1,195.78,195.78,1700.0
2018-04-30 11:40:00,195.72,195.75,195.44,195.51,3266.0,195.72,195.75,195.44,195.51,3266.0
2018-04-30 11:45:00,195.42,195.42,194.92,195.07,4600.0,195.42,195.42,194.92,195.07,4600.0
2018-04-30 11:50:00,195.06,195.17,194.87,194.95,2425.0,195.06,195.17,194.87,194.95,2425.0
2018-04-30 11:55:00,194.88,195.3,194.87,195.08,4850.0,194.88,195.3,194.87,195.08,4850.0
2018-04-30 12:00:00,194.98,195.04,194.71,194.82,2200.0,194.98,195.04,194.71,194.82,2200.0
2018-04-30 12:05:00,194.81,194.81,194.7,194.73,1000.0,194.81,194.81,194.7,194.73,1000.0
2018-04-30 12:10:00,194.61,194.61,194.53,194.54,900.0,194.61,194.61,194.53,194.54,900.0
2018-04-30 12:15:00,194.46,194.54,194.31,194.46,3325.0,194.46,194.54,194.31,194.46,3325.0
2018-04-30 12:20:00,194.65,194.82,194.65,194.82,500.0,194.65,194.82,194.65,194.82,500.0
2018-04-30 12:25:00,194.65,194.65,194.52,194.53,700.0,194.65,194.65,194.52,194.53,700.0
2018-04-30 12:30:00,194.68,194.75,194.57,194.57,1100.0,194.68,194.75,194.57,194.57,1100.0
2018-04-30 12:35:00,194.62,194.78,194.62,194.67,1200.0,194.62,194.78,194.62,194.67,1200.0
2018-04-30 12:40:00,194.69,194.88,194.58,194.72,1500.0,194.69,194.88,194.58,194.72,1500.0
2018-04-30 12:45:00,194.65,194.65,194.41,194.49,2650.0,194.65,194.65,194.41,194.49,2650.0
2018-04-30 12:50:00,194.55,194.55,194.09,194.2,2400.0,194.55,194.55,194.09,194.2,2400.0
2018-04-30 12:55:00,194.3,194.65,194.3,194.65,400.0,194.3,194.65,194.3,194.65,400.0
2018-04-30 13:00:00,194.84,194.84,194.66,194.66,1000.0,194.84,194.84,194.66,194.66,1000.0
2018-04-30 13:05:00,194.75,194.87,194.67,194.87,500.0,194.75,194.87,194.67,194.87,500.0
2018-04-30 13:10:00,194.74,194.75,194.26,194.38,1427.0,194.74,194.75,194.26,194.38,1427.0
2018-04-30 13:15:00,194.53,194.78,194.53,194.73,1100.0,194.53,194.78,194.53,194.73,1100.0
2018-04-30 13:20:00,194.6,194.8,194.5,194.72,700.0,194.6,194.8,194.5,194.72,700.0
2018-04-30 13:25:00,194.65,194.92,194.61,194.92,500.0,194.65,194.92,194.61,194.92,500.0
2018-04-30 13:30:00,194.72,194.8,194.72,194.77,400.0,194.72,194.8,194.72,194.77,400.0
2018-04-30 13:35:00,194.9,195.17,194.9,195.08,14085.0,194.9,195.17,194.9,195.08,14085.0
2018-04-30 13:40:00,195.08,195.18,195.02,195.02,1900.0,195.08,195.18,195.02,195.02,1900.0
2018-04-30 13:45:00,195.03,195.13,194.97,194.97,1000.0,195.03,195.13,194.97,194.97,1000.0
2018-04-30 13:50:00,195.12,195.13,194.9,194.9,1200.0,195.12,195.13,194.9,194.9,1200.0
2018-04-30 13:55:00,194.91,194.99,194.91,194.99,300.0,194.91,194.99,194.91,194.99,300.0
2018-04-30 14:00:00,194.97,194.97,194.87,194.9,800.0,194.97,194.97,194.87,194.9,800.0
2018-04-30 14:05:00,194.78,194.78,194.37,194.37,700.0,194.78,194.78,194.37,194.37,700.0
2018-04-30 14:10:00,194.27,194.51,194.26,194.51,1500.0,194.27,194.51,194.26,194.51,1500.0
2018-04-30 14:15:00,194.74,194.83,194.49,194.49,658.0,194.74,194.83,194.49,194.49,658.0
2018-04-30 14:20:00,194.5,194.64,194.5,194.53,500.0,194.5,194.64,194.5,194.53,500.0
2018-04-30 14:25:00,194.57,194.63,194.54,194.54,1025.0,194.57,194.63,194.54,194.54,1025.0
2018-04-30 14:30:00,194.54,194.62,194.4,194.45,1000.0,194.54,194.62,194.4,194.45,1000.0
2018-04-30 14:35:00,194.43,194.57,194.42,194.43,1062.0,194.43,194.57,194.42,194.43,1062.0
2018-04-30 14:40:00,194.48,194.48,194.3,194.39,700.0,194.48,194.48,194.3,194.39,700.0
2018-04-30 14:45:00,194.44,194.64,194.19,194.64,3109.0,194.44,194.64,194.19,194.64,3109.0
2018-04-30 14:50:00,194.71,194.71,194.54,194.66,1240.0,194.71,194.71,194.54,194.66,1240.0
2018-04-30 14:55:00,194.78,195.06,194.67,194.94,12924.0,194.78,195.06,194.67,194.94,12924.0
2018-04-30 15:00:00,195.05,195.06,194.85,194.95,4510.0,195.05,195.06,194.85,194.95,4510.0
2018-04-30 15:05:00,195.01,195.19,194.92,194.93,3300.0,195.01,195.19,194.92,194.93,3300.0
2018-04-30 15:10:00,195.04,195.17,195.03,195.1,3722.0,195.04,195.17,195.03,195.1,3722.0
2018-04-30 15:15:00,195.09,195.14,194.92,194.92,1900.0,195.09,195.14,194.92,194.92,1900.0
2018-04-30 15:20:00,194.92,194.92,194.5,194.51,2536.0,194.92,194.92,194.5,194.51,2536.0
2018-04-30 15:25:00,194.33,194.52,194.33,194.52,2043.0,194.33,194.52,194.33,194.52,2043.0
2018-04-30 15:30:00,194.44,194.73,194.38,194.73,1762.0,194.44,194.73,194.38,194.73,1762.0
2018-04-30 15:35:00,194.79,195.14,194.75,195.01,8051.0,194.79,195.14,194.75,195.01,8051.0
2018-04-30 15:40:00,194.96,195.04,194.89,194.91,1650.0,194.96,195.04,194.89,194.91,1650.0
2018-04-30 15:45:00,194.9,195.07,194.71,194.9,2600.0,194.9,195.07,194.71,194.9,2600.0
2018-04-30 15:50:00,194.89,194.89,194.61,194.61,8518.0,194.89,194.89,194.61,194.61,8518.0
2018-04-30 15:55:00,194.71,194.88,194.54,194.54,14636.0,194.71,194.88,194.54,194.54,14636.0
2018-05-01 09:30:00,194.02,195.46,194.02,194.74,3761.0,194.02,195.46,194.02,194.74,3761.0
2018-05-01 09:35:00,194.69,195.2,194.27,194.28,4100.0,194.69,195.2,194.27,194.28,4100.0
2018-05-01 09:40:00,194.27,194.77,194.27,194.68,1714.0,194.27,194.77,194.27,194.68,1714.0
2018-05-01 09:45:00,194.62,194.86,194.52,194.86,1100.0,194.62,194.86,194.52,194.86,1100.0
2018-05-01 09:50:00,194.49,194.49,194.35,194.35,600.0,194.49,194.49,194.35,194.35,600.0
2018-05-01 09:55:00,194.4,194.78,194.32,194.66,1100.0,194.4,194.78,194.32,194.66,1100.0
2018-05-01 10:00:00,194.65,194.65,193.9,193.9,4427.0,194.65,194.65,193.9,193.9,4427.0
2018-05-01 10:05:00,193.71,193.98,193.44,193.74,1508.0,193.71,193.98,193.44,193.74,1508.0
2018-05-01 10:10:00,193.93,194.11,193.38,194.06,5174.0,193.93,194.11,193.38,194.06,5174.0
2018-05-01 10:15:00,194.17,194.18,193.96,194.07,1453.0,194.17,194.18,193.96,194.07,1453.0
2018-05-01 10:20:00,194.26,194.45,194.26,194.35,600.0,194.26,194.45,194.26,194.35,600.0
2018-05-01 10:25:00,194.26,194.44,194.14,194.44,1826.0,194.26,194.44,194.14,194.44,1826.0
2018-05-01 10:30:00,194.29,194.63,194.27,194.63,1057.0,194.29,194.63,194.27,194.63,1057.0
2018-05-01 10:35:00,194.65,194.65,194.38,194.63,2259.0,194.65,194.65,194.38,194.63,2259.0
2018-05-01 10:40:00,194.5,194.68,194.18,194.3,6300.0,194.5,194.68,194.18,194.3,6300.0
2018-05-01 10:45:00,194.3,194.5,194.3,194.45,2000.0,194.3,194.5,194.3,194.45,2000.0
2018-05-01 10:50:00,194.24,194.24,193.65,193.89,1000.0,194.24,194.24,193.65,193.89,1000.0
2018-05-01 10:55:00,193.99,194.14,193.91,194.02,2982.0,193.99,194.14,193.91,194.02,2982.0
2018-05-01 11:00:00,193.77,193.78,193.36,193.48,1165.0,193.77,193.78,193.36,193.48,1165.0
2018-05-01 11:05:00,193.36,193.6,193.36,193.58,1302.0,193.36,193.6,193.36,193.58,1302.0
2018-05-01 11:10:00,193.61,193.71,193.5,193.5,1461.0,193.61,193.71,193.5,193.5,1461.0
2018-05-01 11:15:00,193.69,194.07,193.69,194.03,1500.0,193.69,194.07,193.69,194.03,1500.0
2018-05-01 11:20:00,194.2,194.2,194.07,194.07,700.0,194.2,194.2,194.07,194.07,700.0
2018-05-01 11:25:00,194.29,194.29,194.14,194.2,3160.0,194.29,194.29,194.14,194.2,3160.0
2018-05-01 11:30:00,194.35,194.35,194.21,194.21,500.0,194.35,194.35,194.21,194.21,500.0
2018-05-01 11:35:00,194.11,194.5,194.11,194.27,1290.0,194.11,194.5,194.11,194.27,1290.0
2018-05-01 11:40:00,194.39,194.39,194.25,194.25,500.0,194.39,194.39,194.25,194.25,500.0
2018-05-01 11:45:00,194.37,194.54,194.33,194.33,800.0,194.37,194.54,194.33,194.33,800.0
2018-05-01 11:50:00,194.33,194.5,194.23,194.27,3507.0,194.33,194.5,194.23,194.27,3507.0
2018-05-01 11:55:00,194.17,194.28,194.16,194.16,1800.0,194.17,194.28,194.16,194.16,1800.0
2018-05-01 12:00:00,194.25,194.47,194.18,194.42,1400.0,194.25,194.47,194.18,194.42,1400.0
2018-05-01 12:05:00,194.5,194.5,194.29,194.46,2600.0,194.5,194.5,194.29,194.46,2600.0
2018-05-01 12:10:00,194.3,194.46,194.29,194.46,800.0,194.3,194.46,194.29,194.46,800.0
2018-05-01 12:15:00,194.65,194.66,194.37,194.47,1700.0,194.65,194.66,194.37,194.47,1700.0
2018-05-01 12:20:00,194.55,194.56,194.55,194.56,200.0,194.55,194.56,194.55,194.56,200.0
2018-05-01 12:25:00,194.44,194.82,194.44,194.82,300.0,194.44,194.82,194.44,194.82,300.0
2018-05-01 12:30:00,194.64,194.66,194.62,194.66,800.0,194.64,194.66,194.62,194.66,800.0
2018-05-01 12:35:00,194.75,194.75,194.53,194.53,2000.0,194.75,194.75,194.53,194.53,2000.0
2018-05-01 12:40:00,194.62,194.62,194.5,194.5,200.0,194.62,194.62,194.5,194.5,200.0
2018-05-01 12:45:00,194.5,194.59,194.39,194.39,900.0,194.5,194.59,194.39,194.39,900.0
2018-05-01 12:50:00,194.49,194.61,194.49,194.61,250.0,194.49,194.61,194.49,194.61,250.0
2018-05-01 12:55:00,194.5,194.5,194.49,194.5,722.0,194.5,194.5,194.49,194.5,722.0
2018-05-01 13:00:00,194.5,194.5,193.98,193.98,705.0,194.5,194.5,193.98,193.98,705.0
2018-05-01 13:05:00,193.98,193.98,193.98,193.98,0.0,193.98,193.98,193.98,193.98,0.0
2018-05-01 13:10:00,193.87,193.87,193.74,193.74,300.0,193.87,193.87,193.74,193.74,300.0
2018-05-01 13:15:00,193.75,193.85,193.75,193.85,200.0,193.75,193.85,193.75,193.85,200.0
2018-05-01 13:20:00,193.81,193.82,193.78,193.8,450.0,193.81,193.82,193.78,193.8,450.0
2018-05-01 13:25:00,193.65,193.74,193.64,193.74,300.0,193.65,193.74,193.64,193.74,300.0
2018-05-01 13:30:00,193.83,193.86,193.74,193.86,400.0,193.83,193.86,193.74,193.86,400.0
2018-05-01 13:35:00,193.87,193.95,193.87,193.94,500.0,193.87,193.95,193.87,193.94,500.0
2018-05-01 13:40:00,193.93,194.02,193.9,194.02,400.0,193.93,194.02,193.9,194.02,400.0
2018-05-01 13:45:00,194.26,194.76,194.26,194.73,1000.0,194.26,194.76,194.26,194.73,1000.0
2018-05-01 13:50:00,194.74,194.82,194.7,194.77,1700.0,194.74,194.82,194.7,194.77,1700.0
2018-05-01 13:55:00,195.0,195.08,194.96,195.03,1800.0,195.0,195.08,194.96,195.03,1800.0
2018-05-01 14:00:00,194.97,195.19,194.96,195.19,1100.0,194.97,195.19,194.96,195.19,1100.0
2018-05-01 14:05:00,194.98,195.17,194.95,194.95,1100.0,194.98,195.17,194.95,194.95,1100.0
2018-05-01 14:10:00,195.05,195.21,194.97,194.97,1648.0,195.05,195.21,194.97,194.97,1648.0
2018-05-01 14:15:00,194.95,195.14,194.95,195.14,400.0,194.95,195.14,194.95,195.14,400.0
2018-05-01 14:20:00,195.14,195.31,195.14,195.22,1645.0,195.14,195.31,195.14,195.22,1645.0
2018-05-01 14:25:00,195.2,195.2,195.07,195.07,400.0,195.2,195.2,195.07,195.07,400.0
2018-05-01 14:30:00,195.17,195.18,194.96,194.96,8623.0,195.17,195.18,194.96,194.96,8623.0
2018-05-01 14:35:00,194.85,195.0,194.68,194.85,10400.0,194.85,195.0,194.68,194.85,10400.0
2018-05-01 14:40:00,194.78,195.16,194.78,195.16,700.0,194.78,195.16,194.78,195.16,700.0
2018-05-01 14:45:00,195.33,195.33,195.0,195.0,1725.0,195.33,195.33,195.0,195.0,1725.0
2018-05-01 14:50:00,195.06,195.08,194.79,194.79,1655.0,195.06,195.08,194.79,194.79,1655.0
2018-05-01 14:55:00,194.85,194.96,194.63,194.92,965.0,194.85,194.96,194.63,194.92,965.0
2018-05-01 15:00:00,194.93,195.27,194.87,194.87,1206.0,194.93,195.27,194.87,194.87,1206.0
2018-05-01 15:05:00,194.89,195.0,194.79,195.0,2854.0,194.89,195.0,194.79,195.0,2854.0
2018-05-01 15:10:00,194.94,194.94,194.62,194.62,2396.0,194.94,194.94,194.62,194.62,2396.0
2018-05-01 15:15:00,194.71,194.78,194.51,194.53,2300.0,194.71,194.78,194.51,194.53,2300.0
2018-05-01 15:20:00,194.71,194.77,194.59,194.66,2705.0,194.71,194.77,194.59,194.66,2705.0
2018-05-01 15:25:00,194.64,194.83,194.57,194.78,1100.0,194.64,194.83,194.57,194.78,1100.0
2018-05-01 15:30:00,194.89,195.03,194.83,194.86,4474.0,194.89,195.03,194.83,194.86,4474.0
2018-05-01 15:35:00,194.83,194.85,194.71,194.71,1600.0,194.83,194.85,194.71,194.71,1600.0
2018-05-01 15:40:00,194.68,195.0,194.68,194.94,2878.0,194.68,195.0,194.68,194.94,2878.0
2018-05-01 15:45:00,194.99,195.05,194.99,194.99,5424.0,194.99,195.05,194.99,194.99,5424.0
2018-05-01 15:50:00,195.0,195.48,195.0,195.22,14522.0,195.0,195.48,195.0,195.22,14522.0
2018-05-01 15:55:00,195.3,195.3,194.99,195.01,40186.0,195.3,195.3,194.99,195.01,40186.0
2018-05-02 09:30:00,194.69,195.21,193.0,194.99,9383.0,194.69,195.21,193.0,194.99,9383.0
2018-05-02 09:35:00,194.82,194.82,193.75,193.75,4100.0,194.82,194.82,193.75,193.75,4100.0
2018-05-02 09:40:00,193.77,194.19,193.74,194.03,5722.0,193.77,194.19,193.74,194.03,5722.0
2018-05-02 09:45:00,193.99,194.2,193.84,193.94,3992.0,193.99,194.2,193.84,193.94,3992.0
2018-05-02 09:50:00,194.19,194.62,193.83,194.29,9345.0,194.19,194.62,193.83,194.29,9345.0
2018-05-02 09:55:00,194.29,194.44,193.63,193.63,5100.0,194.29,194.44,193.63,193.63,5100.0
2018-05-02 10:00:00,193.57,194.17,193.4,193.9,4399.0,193.57,194.17,193.4,193.9,4399.0
2018-05-02 10:05:00,194.02,194.05,193.71,193.8,3300.0,194.02,194.05,193.71,193.8,3300.0
2018-05-02 10:10:00,193.84,194.28,193.64,194.06,5600.0,193.84,194.28,193.64,194.06,5600.0
2018-05-02 10:15:00,194.03,194.49,194.03,194.16,3200.0,194.03,194.49,194.03,194.16,3200.0
2018-05-02 10:20:00,193.87,194.15,193.56,193.76,4549.0,193.87,194.15,193.56,193.76,4549.0
2018-05-02 10:25:00,193.89,194.25,193.89,194.11,4600.0,193.89,194.25,193.89,194.11,4600.0
2018-05-02 10:30:00,193.89,194.23,193.85,194.23,4100.0,193.89,194.23,193.85,194.23,4100.0
2018-05-02 10:35:00,194.2,194.38,194.0,194.21,3100.0,194.2,194.38,194.0,194.21,3100.0
2018-05-02 10:40:00,194.21,194.23,193.64,193.64,4100.0,194.21,194.23,193.64,193.64,4100.0
2018-05-02 10:45:00,193.74,193.93,193.53,193.73,4700.0,193.74,193.93,193.53,193.73,4700.0
2018-05-02 10:50:00,193.64,194.11,193.64,194.11,3700.0,193.64,194.11,193.64,194.11,3700.0
2018-05-02 10:55:00,194.01,194.11,193.85,193.95,3695.0,194.01,194.11,193.85,193.95,3695.0
2018-05-02 11:00:00,193.98,193.98,193.64,193.77,2207.0,193.98,193.98,193.64,193.77,2207.0
2018-05-02 11:05:00,193.86,193.96,193.66,193.66,1554.0,193.86,193.96,193.66,193.66,1554.0
2018-05-02 11:10:00,193.59,193.71,193.49,193.52,3816.0,193.59,193.71,193.49,193.52,3816.0
2018-05-02 11:15:00,193.52,193.75,193.44,193.73,3992.0,193.52,193.75,193.44,193.73,3992.0
2018-05-02 11:20:00,193.58,193.64,193.58,193.62,8500.0,193.58,193.64,193.58,193.62,8500.0
2018-05-02 11:25:00,193.65,193.75,193.15,193.23,5072.0,193.65,193.75,193.15,193.23,5072.0
2018-05-02 11:30:00,193.32,193.47,193.23,193.42,5500.0,193.32,193.47,193.23,193.42,5500.0
2018-05-02 11:35:00,193.46,193.46,193.28,193.38,3700.0,193.46,193.46,193.28,193.38,3700.0
2018-05-02 11:40:00,193.41,193.41,192.43,192.53,7100.0,193.41,193.41,192.43,192.53,7100.0
2018-05-02 11:45:00,192.57,192.72,192.12,192.2,5570.0,192.57,192.72,192.12,192.2,5570.0
2018-05-02 11:50:00,192.24,192.63,192.23,192.39,3300.0,192.24,192.63,192.23,192.39,3300.0
2018-05-02 11:55:00,192.39,192.7,192.33,192.7,2000.0,192.39,192.7,192.33,192.7,2000.0
2018-05-02 12:00:00,192.53,192.53,192.16,192.22,3600.0,192.53,192.53,192.16,192.22,3600.0
2018-05-02 12:05:00,192.16,192.8,192.07,192.8,4100.0,192.16,192.8,192.07,192.8,4100.0
2018-05-02 12:10:00,192.7,193.02,192.7,192.92,4301.0,192.7,193.02,192.7,192.92,4301.0
2018-05-02 12:15:00,192.9,193.1,192.8,193.0,2390.0,192.9,193.1,192.8,193.0,2390.0
2018-05-02 12:20:00,193.06,193.13,193.03,193.03,2474.0,193.06,193.13,193.03,193.03,2474.0
2018-05-02 12:25:00,193.0,193.16,192.9,192.92,2400.0,193.0,193.16,192.9,192.92,2400.0
2018-05-02 12:30:00,192.94,192.98,192.91,192.91,6689.0,192.94,192.98,192.91,192.91,6689.0
2018-05-02 12:35:00,192.76,192.99,192.64,192.7,4100.0,192.76,192.99,192.64,192.7,4100.0
2018-05-02 12:40:00,192.74,193.0,192.72,192.74,3600.0,192.74,193.0,192.72,192.74,3600.0
2018-05-02 12:45:00,192.77,192.85,192.58,192.78,2565.0,192.77,192.85,192.58,192.78,2565.0
2018-05-02 12:50:00,192.71,192.89,192.69,192.71,1800.0,192.71,192.89,192.69,192.71,1800.0
2018-05-02 12:55:00,192.8,192.98,192.8,192.91,1700.0,192.8,192.98,192.8,192.91,1700.0
2018-05-02 13:00:00,192.94,193.2,192.94,193.19,2867.0,192.94,193.2,192.94,193.19,2867.0
2018-05-02 13:05:00,193.19,193.19,193.19,193.19,0.0,193.19,193.19,193.19,193.19,0.0
2018-05-02 13:10:00,193.24,193.63,193.24,193.63,1600.0,193.24,193.63,193.24,193.63,1600.0
2018-05-02 13:15:00,193.47,193.54,193.41,193.52,2785.0,193.47,193.54,193.41,193.52,2785.0
2018-05-02 13:20:00,193.59,193.64,193.52,193.6,1400.0,193.59,193.64,193.52,193.6,1400.0
2018-05-02 13:25:00,193.52,193.64,193.42,193.42,2505.0,193.52,193.64,193.42,193.42,2505.0
2018-05-02 13:30:00,193.42,193.63,193.42,193.63,1600.0,193.42,193.63,193.42,193.63,1600.0
2018-05-02 13:35:00,193.53,193.64,193.49,193.53,3700.0,193.53,193.64,193.49,193.53,3700.0
2018-05-02 13:40:00,193.55,193.55,193.33,193.33,1100.0,193.55,193.55,193.33,193.33,1100.0
2018-05-02 13:45:00,193.39,193.57,193.34,193.43,1966.0,193.39,193.57,193.34,193.43,1966.0
2018-05-02 13:50:00,193.43,193.75,193.38,193.75,5200.0,193.43,193.75,193.38,193.75,5200.0
2018-05-02 13:55:00,193.82,194.16,193.69,194.16,3728.0,193.82,194.16,193.69,194.16,3728.0
2018-05-02 14:00:00,194.15,194.87,194.09,194.87,2500.0,194.15,194.87,194.09,194.87,2500.0
2018-05-02 14:05:00,194.7,195.28,194.68,195.2,7325.0,194.7,195.28,194.68,195.2,7325.0
2018-05-02 14:10:00,195.29,195.57,195.24,195.41,10000.0,195.29,195.57,195.24,195.41,10000.0
2018-05-02 14:15:00,195.47,195.76,195.47,195.48,4100.0,195.47,195.76,195.47,195.48,4100.0
2018-05-02 14:20:00,195.53,195.63,195.05,195.15,9748.0,195.53,195.63,195.05,195.15,9748.0
2018-05-02 14:25:00,195.18,195.86,195.18,195.7,2500.0,195.18,195.86,195.18,195.7,2500.0
2018-05-02 14:30:00,195.79,195.87,195.57,195.57,2100.0,195.79,195.87,195.57,195.57,2100.0
2018-05-02 14:35:00,195.56,195.64,195.37,195.37,3145.0,195.56,195.64,195.37,195.37,3145.0
2018-05-02 14:40:00,195.24,195.51,195.24,195.37,2896.0,195.24,195.51,195.24,195.37,2896.0
2018-05-02 14:45:00,195.38,195.38,195.08,195.08,1900.0,195.38,195.38,195.08,195.08,1900.0
2018-05-02 14:50:00,195.13,195.22,194.62,194.62,3100.0,195.13,195.22,194.62,194.62,3100.0
2018-05-02 14:55:00,194.63,194.81,194.55,194.68,6000.0,194.63,194.81,194.55,194.68,6000.0
2018-05-02 15:00:00,194.65,194.65,194.34,194.46,4235.0,194.65,194.65,194.34,194.46,4235.0
2018-05-02 15:05:00,194.51,194.87,194.51,194.87,7168.0,194.51,194.87,194.51,194.87,7168.0
2018-05-02 15:10:00,194.91,194.99,194.7,194.81,4386.0,194.91,194.99,194.7,194.81,4386.0
2018-05-02 15:15:00,194.76,194.8,194.48,194.48,4600.0,194.76,194.8,194.48,194.48,4600.0
2018-05-02 15:20:00,194.5,194.5,193.74,193.74,6142.0,194.5,194.5,193.74,193.74,6142.0
2018-05-02 15:25:00,193.84,194.03,193.79,193.89,3700.0,193.84,194.03,193.79,193.89,3700.0
2018-05-02 15:30:00,193.88,194.07,193.53,194.07,8036.0,193.88,194.07,193.53,194.07,8036.0
2018-05-02 15:35:00,194.02,194.02,193.44,193.63,4808.0,194.02,194.02,193.44,193.63,4808.0
2018-05-02 15:40:00,193.48,193.67,193.39,193.5,3775.0,193.48,193.67,193.39,193.5,3775.0
2018-05-02 15:45:00,193.44,193.45,193.15,193.23,8330.0,193.44,193.45,193.15,193.23,8330.0
2018-05-02 15:50:00,192.96,193.12,192.77,192.92,12527.0,192.96,193.12,192.77,192.92,12527.0
2018-05-02 15:55:00,192.92,193.22,192.91,193.16,35405.0,192.92,193.22,192.91,193.16,35405.0
2018-05-03 09:30:00,191.97,192.8,191.97,192.3,5695.0,191.97,192.8,191.97,192.3,5695.0
2018-05-03 09:35:00,191.91,192.56,191.91,192.4,1657.0,191.91,192.56,191.91,192.4,1657.0
2018-05-03 09:40:00,192.27,192.7,192.27,192.41,2500.0,192.27,192.7,192.27,192.41,2500.0
2018-05-03 09:45:00,192.12,193.04,191.97,192.7,3043.0,192.12,193.04,191.97,192.7,3043.0
2018-05-03 09:50:00,192.97,192.97,192.45,192.79,1800.0,192.97,192.97,192.45,192.79,1800.0
2018-05-03 09:55:00,192.79,193.09,192.77,192.81,2651.0,192.79,193.09,192.77,192.81,2651.0
2018-05-03 10:00:00,192.21,192.33,191.98,191.98,500.0,192.21,192.33,191.98,191.98,500.0
2018-05-03 10:05:00,191.91,192.21,191.8,192.16,3095.0,191.91,192.21,191.8,192.16,3095.0
2018-05-03 10:10:00,192.28,192.53,191.89,192.18,11310.0,192.28,192.53,191.89,192.18,11310.0
2018-05-03 10:15:00,192.31,192.49,192.19,192.19,2100.0,192.31,192.49,192.19,192.19,2100.0
2018-05-03 10:20:00,191.74,191.75,190.88,191.06,5624.0,191.74,191.75,190.88,191.06,5624.0
2018-05-03 10:25:00,191.17,191.33,190.91,191.19,2700.0,191.17,191.33,190.91,191.19,2700.0
2018-05-03 10:30:00,191.13,191.7,191.02,191.02,5400.0,191.13,191.7,191.02,191.02,5400.0
2018-05-03 10:35:00,190.71,190.72,190.0,190.25,2571.0,190.71,190.72,190.0,190.25,2571.0
2018-05-03 10:40:00,190.21,190.53,190.13,190.13,2400.0,190.21,190.53,190.13,190.13,2400.0
2018-05-03 10:45:00,190.33,190.5,190.06,190.06,2189.0,190.33,190.5,190.06,190.06,2189.0
2018-05-03 10:50:00,189.9,190.08,189.84,190.07,2500.0,189.9,190.08,189.84,190.07,2500.0
2018-05-03 10:55:00,189.75,189.75,189.41,189.71,2149.0,189.75,189.75,189.41,189.71,2149.0
2018-05-03 11:00:00,189.95,190.14,189.76,189.76,1900.0,189.95,190.14,189.76,189.76,1900.0
2018-05-03 11:05:00,189.7,190.11,189.65,190.06,2900.0,189.7,190.11,189.65,190.06,2900.0
2018-05-03 11:10:00,190.18,190.62,190.18,190.28,1100.0,190.18,190.62,190.18,190.28,1100.0
2018-05-03 11:15:00,190.41,190.9,190.32,190.32,4148.0,190.41,190.9,190.32,190.32,4148.0
2018-05-03 11:20:00,190.27,190.27,189.89,190.23,3200.0,190.27,190.27,189.89,190.23,3200.0
2018-05-03 11:25:00,190.24,190.34,189.51,189.62,3325.0,190.24,190.34,189.51,189.62,3325.0
2018-05-03 11:30:00,189.72,190.55,189.72,190.55,5678.0,189.72,190.55,189.72,190.55,5678.0
2018-05-03 11:35:00,190.62,190.71,190.16,190.42,5257.0,190.62,190.71,190.16,190.42,5257.0
2018-05-03 11:40:00,190.58,190.83,190.41,190.83,3624.0,190.58,190.83,190.41,190.83,3624.0
2018-05-03 11:45:00,190.91,191.13,190.75,191.13,1200.0,190.91,191.13,190.75,191.13,1200.0
2018-05-03 11:50:00,191.55,191.88,191.37,191.88,1600.0,191.55,191.88,191.37,191.88,1600.0
2018-05-03 11:55:00,191.68,191.72,191.43,191.6,3864.0,191.68,191.72,191.43,191.6,3864.0
2018-05-03 12:00:00,191.88,191.9,191.47,191.47,1900.0,191.88,191.9,191.47,191.47,1900.0
2018-05-03 12:05:00,191.57,191.83,191.55,191.69,2300.0,191.57,191.83,191.55,191.69,2300.0
2018-05-03 12:10:00,191.6,191.6,191.35,191.47,1200.0,191.6,191.6,191.35,191.47,1200.0
2018-05-03 12:15:00,191.62,191.62,191.34,191.51,1800.0,191.62,191.62,191.34,191.51,1800.0
2018-05-03 12:20:00,191.61,191.8,191.54,191.61,2348.0,191.61,191.8,191.54,191.61,2348.0
2018-05-03 12:25:00,191.51,191.58,191.29,191.58,2308.0,191.51,191.58,191.29,191.58,2308.0
2018-05-03 12:30:00,191.5,191.9,191.5,191.9,1700.0,191.5,191.9,191.5,191.9,1700.0
2018-05-03 12:35:00,192.17,192.42,191.99,192.23,2266.0,192.17,192.42,191.99,192.23,2266.0
2018-05-03 12:40:00,192.24,192.78,192.24,192.75,1991.0,192.24,192.78,192.24,192.75,1991.0
2018-05-03 12:45:00,192.78,193.1,192.77,192.99,2900.0,192.78,193.1,192.77,192.99,2900.0
2018-05-03 12:50:00,192.84,193.68,192.83,193.28,3700.0,192.84,193.68,192.83,193.28,3700.0
2018-05-03 12:55:00,193.47,193.87,193.47,193.71,1925.0,193.47,193.87,193.47,193.71,1925.0
2018-05-03 13:00:00,193.55,193.55,193.31,193.4,600.0,193.55,193.55,193.31,193.4,600.0
2018-05-03 13:05:00,193.28,193.54,193.2,193.44,3111.0,193.28,193.54,193.2,193.44,3111.0
2018-05-03 13:10:00,193.39,193.68,193.36,193.58,4068.0,193.39,193.68,193.36,193.58,4068.0
2018-05-03 13:15:00,193.66,194.05,193.65,193.88,2100.0,193.66,194.05,193.65,193.88,2100.0
2018-05-03 13:20:00,193.97,194.16,193.91,194.0,1500.0,193.97,194.16,193.91,194.0,1500.0
2018-05-03 13:25:00,193.81,193.81,193.65,193.72,2200.0,193.81,193.81,193.65,193.72,2200.0
2018-05-03 13:30:00,193.7,194.19,193.7,194.17,1900.0,193.7,194.19,193.7,194.17,1900.0
2018-05-03 13:35:00,194.32,194.5,194.31,194.5,4969.0,194.32,194.5,194.31,194.5,4969.0
2018-05-03 13:40:00,194.6,194.73,194.48,194.73,2000.0,194.6,194.73,194.48,194.73,2000.0
2018-05-03 13:45:00,194.72,194.83,194.46,194.52,3600.0,194.72,194.83,194.46,194.52,3600.0
2018-05-03 13:50:00,194.49,194.67,194.21,194.23,1547.0,194.49,194.67,194.21,194.23,1547.0
2018-05-03 13:55:00,194.33,194.56,194.24,194.25,2538.0,194.33,194.56,194.24,194.25,2538.0
2018-05-03 14:00:00,194.12,194.12,193.84,193.84,2312.0,194.12,194.12,193.84,193.84,2312.0
2018-05-03 14:05:00,193.81,194.28,193.81,194.17,3380.0,193.81,194.28,193.81,194.17,3380.0
2018-05-03 14:10:00,194.17,194.26,194.06,194.25,1500.0,194.17,194.26,194.06,194.25,1500.0
2018-05-03 14:15:00,194.41,194.41,194.04,194.04,1102.0,194.41,194.41,194.04,194.04,1102.0
2018-05-03 14:20:00,194.13,194.29,194.03,194.07,1504.0,194.13,194.29,194.03,194.07,1504.0
2018-05-03 14:25:00,194.16,194.31,194.04,194.31,3000.0,194.16,194.31,194.04,194.31,3000.0
2018-05-03 14:30:00,194.89,194.91,194.8,194.8,800.0,194.89,194.91,194.8,194.8,800.0
2018-05-03 14:35:00,194.9,195.34,194.8,195.17,1602.0,194.9,195.34,194.8,195.17,1602.0
2018-05-03 14:40:00,195.05,195.28,194.8,195.05,3000.0,195.05,195.28,194.8,195.05,3000.0
2018-05-03 14:45:00,195.03,195.03,194.28,194.28,11112.0,195.03,195.03,194.28,194.28,11112.0
2018-05-03 14:50:00,194.39,194.51,194.38,194.47,2100.0,194.39,194.51,194.38,194.47,2100.0
2018-05-03 14:55:00,194.47,194.47,193.85,193.93,33513.0,194.47,194.47,193.85,193.93,33513.0
2018-05-03 15:00:00,193.99,194.48,193.98,194.46,4775.0,193.99,194.48,193.98,194.46,4775.0
2018-05-03 15:05:00,194.35,194.95,194.34,194.57,4671.0,194.35,194.95,194.34,194.57,4671.0
2018-05-03 15:10:00,194.5,194.83,194.44,194.82,1993.0,194.5,194.83,194.44,194.82,1993.0
2018-05-03 15:15:00,194.93,195.2,194.93,195.04,3730.0,194.93,195.2,194.93,195.04,3730.0
2018-05-03 15:20:00,195.07,195.29,195.0,195.29,2498.0,195.07,195.29,195.0,195.29,2498.0
2018-05-03 15:25:00,195.22,195.4,195.02,195.3,4596.0,195.22,195.4,195.02,195.3,4596.0
2018-05-03 15:30:00,195.3,195.5,195.2,195.34,5435.0,195.3,195.5,195.2,195.34,5435.0
2018-05-03 15:35:00,195.33,195.37,195.21,195.24,6816.0,195.33,195.37,195.21,195.24,6816.0
2018-05-03 15:40:00,195.23,195.23,194.84,194.99,6222.0,195.23,195.23,194.84,194.99,6222.0
2018-05-03 15:45:00,194.94,195.14,194.87,195.1,17537.0,194.94,195.14,194.87,195.1,17537.0
2018-05-03 15:50:00,195.04,195.49,195.04,195.12,17712.0,195.04,195.49,195.04,195.12,17712.0
2018-05-03 15:55:00,195.16,195.97,194.85,195.92,53885.0,195.16,195.97,194.85,195.92,53885.0
2018-05-04 09:30:00,200.0,206.74,198.31,203.05,39025.0,200.0,206.74,198.31,203.05,39025.0
2018-05-04 09:35:00,203.53,204.91,202.93,204.91,8130.0,203.53,204.91,202.93,204.91,8130.0
2018-05-04 09:40:00,205.0,205.52,203.48,204.02,13392.0,205.0,205.52,203.48,204.02,13392.0
2018-05-04 09:45:00,204.38,204.5,201.0,201.73,10155.0,204.38,204.5,201.0,201.73,10155.0
2018-05-04 09:50:00,201.64,201.88,201.0,201.4,5765.0,201.64,201.88,201.0,201.4,5765.0
2018-05-04 09:55:00,201.29,202.55,201.29,202.25,11950.0,201.29,202.55,201.29,202.25,11950.0
2018-05-04 10:00:00,202.1,202.41,201.33,202.39,7577.0,202.1,202.41,201.33,202.39,7577.0
2018-05-04 10:05:00,202.05,202.7,201.46,202.51,10394.0,202.05,202.7,201.46,202.51,10394.0
2018-05-04 10:10:00,202.46,203.43,202.36,203.26,8000.0,202.46,203.43,202.36,203.26,8000.0
2018-05-04 10:15:00,203.33,203.33,201.92,202.33,3900.0,203.33,203.33,201.92,202.33,3900.0
2018-05-04 10:20:00,202.27,202.82,202.16,202.7,4978.0,202.27,202.82,202.16,202.7,4978.0
2018-05-04 10:25:00,202.93,204.13,202.93,203.2,5742.0,202.93,204.13,202.93,203.2,5742.0
2018-05-04 10:30:00,203.31,204.41,203.31,204.41,8227.0,203.31,204.41,203.31,204.41,8227.0
2018-05-04 10:35:00,204.37,205.32,203.99,205.32,9274.0,204.37,205.32,203.99,205.32,9274.0
2018-05-04 10:40:00,205.46,205.98,204.43,205.12,4378.0,205.46,205.98,204.43,205.12,4378.0
2018-05-04 10:45:00,204.5,205.16,204.5,205.16,1784.0,204.5,205.16,204.5,205.16,1784.0
2018-05-04 10:50:00,205.04,205.66,204.99,205.3,8763.0,205.04,205.66,204.99,205.3,8763.0
2018-05-04 10:55:00,205.49,206.33,205.4,206.11,8700.0,205.49,206.33,205.4,206.11,8700.0
2018-05-04 11:00:00,206.0,206.46,206.0,206.1,10722.0,206.0,206.46,206.0,206.1,10722.0
2018-05-04 11:05:00,206.19,206.19,205.67,205.92,7450.0,206.19,206.19,205.67,205.92,7450.0
2018-05-04 11:10:00,206.07,206.21,205.23,205.28,6521.0,206.07,206.21,205.23,205.28,6521.0
2018-05-04 11:15:00,205.12,205.24,204.6,204.67,28708.0,205.12,205.24,204.6,204.67,28708.0
2018-05-04 11:20:00,204.67,205.52,204.66,205.15,5495.0,204.67,205.52,204.66,205.15,5495.0
2018-05-04 11:25:00,205.11,206.15,205.1,206.15,8753.0,205.11,206.15,205.1,206.15,8753.0
2018-05-04 11:30:00,206.22,206.5,206.04,206.5,3408.0,206.22,206.5,206.04,206.5,3408.0
2018-05-04 11:35:00,206.62,206.79,206.51,206.64,5896.0,206.62,206.79,206.51,206.64,5896.0
2018-05-04 11:40:00,206.64,206.64,206.04,206.13,2500.0,206.64,206.64,206.04,206.13,2500.0
2018-05-04 11:45:00,206.13,206.13,205.51,205.51,1100.0,206.13,206.13,205.51,205.51,1100.0
2018-05-04 11:50:00,205.55,205.85,205.38,205.39,5332.0,205.55,205.85,205.38,205.39,5332.0
2018-05-04 11:55:00,205.26,205.26,204.9,204.9,2950.0,205.26,205.26,204.9,204.9,2950.0
2018-05-04 12:00:00,204.92,205.15,204.35,204.49,7500.0,204.92,205.15,204.35,204.49,7500.0
2018-05-04 12:05:00,204.57,205.37,204.52,205.37,3433.0,204.57,205.37,204.52,205.37,3433.0
2018-05-04 12:10:00,205.4,205.67,205.39,205.43,3238.0,205.4,205.67,205.39,205.43,3238.0
2018-05-04 12:15:00,205.6,205.6,205.29,205.34,3598.0,205.6,205.6,205.29,205.34,3598.0
2018-05-04 12:20:00,205.35,205.76,205.24,205.76,5109.0,205.35,205.76,205.24,205.76,5109.0
2018-05-04 12:25:00,205.89,206.33,205.74,205.74,7095.0,205.89,206.33,205.74,205.74,7095.0
2018-05-04 12:30:00,206.0,206.59,205.93,206.47,4442.0,206.0,206.59,205.93,206.47,4442.0
2018-05-04 12:35:00,206.46,206.77,206.34,206.75,3200.0,206.46,206.77,206.34,206.75,3200.0
2018-05-04 12:40:00,206.81,206.88,206.61,206.71,1900.0,206.81,206.88,206.61,206.71,1900.0
2018-05-04 12:45:00,206.61,206.64,206.39,206.47,5023.0,206.61,206.64,206.39,206.47,5023.0
2018-05-04 12:50:00,206.33,206.47,205.71,206.47,4100.0,206.33,206.47,205.71,206.47,4100.0
2018-05-04 12:55:00,206.57,207.33,206.57,207.33,11473.0,206.57,207.33,206.57,207.33,11473.0
2018-05-04 13:00:00,207.36,207.85,206.98,206.99,15406.0,207.36,207.85,206.98,206.99,15406.0
2018-05-04 13:05:00,206.86,207.61,206.72,207.18,9699.0,206.86,207.61,206.72,207.18,9699.0
2018-05-04 13:10:00,207.48,207.57,207.48,207.5,3900.0,207.48,207.57,207.48,207.5,3900.0
2018-05-04 13:15:00,207.5,207.86,207.29,207.73,7554.0,207.5,207.86,207.29,207.73,7554.0
2018-05-04 13:20:00,207.73,208.81,207.73,208.76,10868.0,207.73,208.81,207.73,208.76,10868.0
2018-05-04 13:25:00,208.79,208.88,208.29,208.44,7481.0,208.79,208.88,208.29,208.44,7481.0
2018-05-04 13:30:00,208.43,208.49,207.69,207.75,4389.0,208.43,208.49,207.69,207.75,4389.0
2018-05-04 13:35:00,207.75,207.75,207.04,207.16,5897.0,207.75,207.75,207.04,207.16,5897.0
2018-05-04 13:40:00,207.14,207.21,206.58,206.63,5055.0,207.14,207.21,206.58,206.63,5055.0
2018-05-04 13:45:00,206.63,207.48,206.56,207.34,10919.0,206.63,207.48,206.56,207.34,10919.0
2018-05-04 13:50:00,207.41,207.97,207.4,207.64,6064.0,207.41,207.97,207.4,207.64,6064.0
2018-05-04 13:55:00,207.58,208.49,207.57,208.49,6145.0,207.58,208.49,207.57,208.49,6145.0
2018-05-04 14:00:00,208.45,209.16,208.35,209.02,9280.0,208.45,209.16,208.35,209.02,9280.0
2018-05-04 14:05:00,209.17,209.43,209.17,209.43,3170.0,209.17,209.43,209.17,209.43,3170.0
2018-05-04 14:10:00,209.42,209.85,209.41,209.56,7787.0,209.42,209.85,209.41,209.56,7787.0
2018-05-04 14:15:00,209.5,209.66,208.83,208.83,7900.0,209.5,209.66,208.83,208.83,7900.0
2018-05-04 14:20:00,208.85,209.5,208.69,209.43,7471.0,208.85,209.5,208.69,209.43,7471.0
2018-05-04 14:25:00,209.54,209.86,209.43,209.61,6385.0,209.54,209.86,209.43,209.61,6385.0
2018-05-04 14:30:00,209.74,211.54,209.47,210.98,22979.0,209.74,211.54,209.47,210.98,22979.0
2018-05-04 14:35:00,210.72,211.72,210.67,211.48,11790.0,210.72,211.72,210.67,211.48,11790.0
2018-05-04 14:40:00,211.55,212.4,211.54,212.3,6112.0,211.55,212.4,211.54,212.3,6112.0
2018-05-04 14:45:00,212.27,212.34,211.86,211.91,8623.0,212.27,212.34,211.86,211.91,8623.0
2018-05-04 14:50:00,211.99,212.08,211.62,211.94,7645.0,211.99,212.08,211.62,211.94,7645.0
2018-05-04 14:55:00,211.76,211.92,211.55,211.87,3450.0,211.76,211.92,211.55,211.87,3450.0
2018-05-04 15:00:00,211.68,212.25,211.64,212.19,15584.0,211.68,212.25,211.64,212.19,15584.0
2018-05-04 15:05:00,212.21,212.37,211.0,211.0,15134.0,212.21,212.37,211.0,211.0,15134.0
2018-05-04 15:10:00,210.95,211.87,210.64,211.81,13400.0,210.95,211.87,210.64,211.81,13400.0
2018-05-04 15:15:00,211.71,211.93,211.51,211.64,11216.0,211.71,211.93,211.51,211.64,11216.0
2018-05-04 15:20:00,211.71,211.72,211.21,211.37,10772.0,211.71,211.72,211.21,211.37,10772.0
2018-05-04 15:25:00,211.41,211.95,211.32,211.87,7950.0,211.41,211.95,211.32,211.87,7950.0
2018-05-04 15:30:00,211.83,212.3,211.52,212.3,20761.0,211.83,212.3,211.52,212.3,20761.0
2018-05-04 15:35:00,212.19,212.47,211.96,212.4,16784.0,212.19,212.47,211.96,212.4,16784.0
2018-05-04 15:40:00,212.3,212.32,211.58,212.1,17171.0,212.3,212.32,211.58,212.1,17171.0
2018-05-04 15:45:00,212.01,212.19,211.28,211.32,20651.0,212.01,212.19,211.28,211.32,20651.0
2018-05-04 15:50:00,211.33,211.6,211.17,211.59,18163.0,211.33,211.6,211.17,211.59,18163.0
2018-05-04 15:55:00,211.57,212.29,211.54,212.21,35872.0,211.57,212.29,211.54,212.21,35872.0
2018-05-07 09:30:00,215.75,217.89,214.36,217.4,23304.0,215.75,217.89,214.36,217.4,23304.0
2018-05-07 09:35:00,216.57,217.18,215.22,215.48,7159.0,216.57,217.18,215.22,215.48,7159.0
2018-05-07 09:40:00,216.45,217.0,215.48,216.95,6516.0,216.45,217.0,215.48,216.95,6516.0
2018-05-07 09:45:00,216.97,217.41,216.17,216.17,8854.0,216.97,217.41,216.17,216.17,8854.0
2018-05-07 09:50:00,216.34,216.38,214.37,214.46,6599.0,216.34,216.38,214.37,214.46,6599.0
2018-05-07 09:55:00,214.53,214.53,213.12,213.6,4241.0,214.53,214.53,213.12,213.6,4241.0
2018-05-07 10:00:00,213.27,214.35,213.13,213.76,9944.0,213.27,214.35,213.13,213.76,9944.0
2018-05-07 10:05:00,213.84,213.84,212.91,212.96,3339.0,213.84,213.84,212.91,212.96,3339.0
2018-05-07 10:10:00,212.51,213.3,212.43,213.21,11957.0,212.51,213.3,212.43,213.21,11957.0
2018-05-07 10:15:00,213.1,213.32,212.33,212.41,3895.0,213.1,213.32,212.33,212.41,3895.0
2018-05-07 10:20:00,212.34,212.52,212.1,212.1,4365.0,212.34,212.52,212.1,212.1,4365.0
2018-05-07 10:25:00,212.1,212.11,211.38,212.09,4598.0,212.1,212.11,211.38,212.09,4598.0
2018-05-07 10:30:00,212.08,212.7,212.08,212.6,6813.0,212.08,212.7,212.08,212.6,6813.0
2018-05-07 10:35:00,212.69,212.85,211.99,211.99,7147.0,212.69,212.85,211.99,211.99,7147.0
2018-05-07 10:40:00,211.87,211.97,210.61,210.78,8514.0,211.87,211.97,210.61,210.78,8514.0
2018-05-07 10:45:00,210.62,211.32,210.23,211.25,7487.0,210.62,211.32,210.23,211.25,7487.0
2018-05-07 10:50:00,211.0,211.14,210.52,211.14,5062.0,211.0,211.14,210.52,211.14,5062.0
2018-05-07 10:55:00,211.11,211.6,211.0,211.59,3060.0,211.11,211.6,211.0,211.59,3060.0
2018-05-07 11:00:00,211.59,211.73,211.02,211.73,8984.0,211.59,211.73,211.02,211.73,8984.0
2018-05-07 11:05:00,211.65,211.66,210.93,211.64,9220.0,211.65,211.66,210.93,211.64,9220.0
2018-05-07 11:10:00,211.53,211.99,211.41,211.41,3000.0,211.53,211.99,211.41,211.41,3000.0
2018-05-07 11:15:00,211.35,211.47,210.35,210.61,9955.0,211.35,211.47,210.35,210.61,9955.0
2018-05-07 11:20:00,210.96,210.98,210.51,210.53,3919.0,210.96,210.98,210.51,210.53,3919.0
2018-05-07 11:25:00,210.54,211.1,210.54,211.1,4494.0,210.54,211.1,210.54,211.1,4494.0
2018-05-07 11:30:00,211.29,211.57,211.03,211.17,3821.0,211.29,211.57,211.03,211.17,3821.0
2018-05-07 11:35:00,211.03,211.53,211.02,211.09,13780.0,211.03,211.53,211.02,211.09,13780.0
2018-05-07 11:40:00,211.09,211.17,210.3,210.3,14710.0,211.09,211.17,210.3,210.3,14710.0
2018-05-07 11:45:00,210.2,210.73,210.04,210.41,13661.0,210.2,210.73,210.04,210.41,13661.0
2018-05-07 11:50:00,210.39,210.42,210.16,210.29,5050.0,210.39,210.42,210.16,210.29,5050.0
2018-05-07 11:55:00,210.28,210.36,209.82,210.09,5954.0,210.28,210.36,209.82,210.09,5954.0
2018-05-07 12:00:00,210.15,210.4,210.06,210.06,9600.0,210.15,210.4,210.06,210.06,9600.0
2018-05-07 12:05:00,210.37,210.7,210.23,210.55,5500.0,210.37,210.7,210.23,210.55,5500.0
2018-05-07 12:10:00,210.64,210.64,210.01,210.01,1500.0,210.64,210.64,210.01,210.01,1500.0
2018-05-07 12:15:00,209.87,209.95,209.08,209.28,11054.0,209.87,209.95,209.08,209.28,11054.0
2018-05-07 12:20:00,209.25,209.4,208.7,208.7,9600.0,209.25,209.4,208.7,208.7,9600.0
2018-05-07 12:25:00,209.02,209.32,208.44,208.44,2900.0,209.02,209.32,208.44,208.44,2900.0
2018-05-07 12:30:00,208.36,208.48,207.68,208.37,15669.0,208.36,208.48,207.68,208.37,15669.0
2018-05-07 12:35:00,208.31,208.61,207.96,208.54,5600.0,208.31,208.61,207.96,208.54,5600.0
2018-05-07 12:40:00,208.53,208.67,208.06,208.16,5800.0,208.53,208.67,208.06,208.16,5800.0
2018-05-07 12:45:00,208.1,208.48,207.94,208.4,7835.0,208.1,208.48,207.94,208.4,7835.0
2018-05-07 12:50:00,208.37,208.39,208.06,208.06,3100.0,208.37,208.39,208.06,208.06,3100.0
2018-05-07 12:55:00,208.04,208.04,207.3,207.45,5970.0,208.04,208.04,207.3,207.45,5970.0
2018-05-07 13:00:00,207.45,207.65,207.41,207.53,4690.0,207.45,207.65,207.41,207.53,4690.0
2018-05-07 13:05:00,207.5,207.72,206.67,207.57,10500.0,207.5,207.72,206.67,207.57,10500.0
2018-05-07 13:10:00,207.58,207.7,207.4,207.57,3800.0,207.58,207.7,207.4,207.57,3800.0
2018-05-07 13:15:00,207.55,207.55,206.58,206.85,7299.0,207.55,207.55,206.58,206.85,7299.0
2018-05-07 13:20:00,206.84,208.06,206.76,208.06,8449.0,206.84,208.06,206.76,208.06,8449.0
2018-05-07 13:25:00,208.25,208.34,207.7,207.74,4452.0,208.25,208.34,207.7,207.74,4452.0
2018-05-07 13:30:00,207.87,208.7,207.75,208.59,9145.0,207.87,208.7,207.75,208.59,9145.0
2018-05-07 13:35:00,208.63,208.63,208.27,208.45,5200.0,208.63,208.63,208.27,208.45,5200.0
2018-05-07 13:40:00,208.47,208.76,208.47,208.51,4012.0,208.47,208.76,208.47,208.51,4012.0
2018-05-07 13:45:00,208.49,208.58,208.08,208.08,3486.0,208.49,208.58,208.08,208.08,3486.0
2018-05-07 13:50:00,207.96,208.21,207.96,207.97,10734.0,207.96,208.21,207.96,207.97,10734.0
2018-05-07 13:55:00,208.01,208.27,207.8,208.25,10931.0,208.01,208.27,207.8,208.25,10931.0
2018-05-07 14:00:00,208.2,208.28,208.06,208.24,4700.0,208.2,208.28,208.06,208.24,4700.0
2018-05-07 14:05:00,208.13,208.27,208.11,208.12,6746.0,208.13,208.27,208.11,208.12,6746.0
2018-05-07 14:10:00,208.09,208.16,207.91,207.92,7270.0,208.09,208.16,207.91,207.92,7270.0
2018-05-07 14:15:00,207.93,207.96,207.66,207.79,3250.0,207.93,207.96,207.66,207.79,3250.0
2018-05-07 14:20:00,207.84,208.12,207.75,208.02,6892.0,207.84,208.12,207.75,208.02,6892.0
2018-05-07 14:25:00,208.12,208.12,207.77,207.8,3100.0,208.12,208.12,207.77,207.8,3100.0
2018-05-07 14:30:00,207.85,208.07,207.78,208.03,5082.0,207.85,208.07,207.78,208.03,5082.0
2018-05-07 14:35:00,208.07,208.07,207.64,207.64,3900.0,208.07,208.07,207.64,207.64,3900.0
2018-05-07 14:40:00,207.53,207.77,207.22,207.25,6020.0,207.53,207.77,207.22,207.25,6020.0
2018-05-07 14:45:00,207.21,207.7,207.2,207.56,6491.0,207.21,207.7,207.2,207.56,6491.0
2018-05-07 14:50:00,207.58,207.64,206.6,206.79,7206.0,207.58,207.64,206.6,206.79,7206.0
2018-05-07 14:55:00,206.81,206.93,206.45,206.85,9498.0,206.81,206.93,206.45,206.85,9498.0
2018-05-07 15:00:00,206.79,206.85,206.55,206.82,6400.0,206.79,206.85,206.55,206.82,6400.0
2018-05-07 15:05:00,206.98,207.69,206.96,207.5,19679.0,206.98,207.69,206.96,207.5,19679.0
2018-05-07 15:10:00,207.51,207.52,206.51,206.51,4400.0,207.51,207.52,206.51,206.51,4400.0
2018-05-07 15:15:00,206.44,206.57,206.31,206.4,7446.0,206.44,206.57,206.31,206.4,7446.0
2018-05-07 15:20:00,206.39,206.5,206.0,206.14,8342.0,206.39,206.5,206.0,206.14,8342.0
2018-05-07 15:25:00,206.15,207.13,206.14,207.09,7480.0,206.15,207.13,206.14,207.09,7480.0
2018-05-07 15:30:00,207.09,207.1,206.64,206.72,8318.0,207.09,207.1,206.64,206.72,8318.0
2018-05-07 15:35:00,206.71,206.83,206.66,206.7,6063.0,206.71,206.83,206.66,206.7,6063.0
2018-05-07 15:40:00,206.7,206.99,206.68,206.99,9050.0,206.7,206.99,206.68,206.99,9050.0
2018-05-07 15:45:00,206.98,207.47,206.95,207.47,12228.0,206.98,207.47,206.95,207.47,12228.0
2018-05-07 15:50:00,207.38,207.41,206.89,207.39,17497.0,207.38,207.41,206.89,207.39,17497.0
2018-05-07 15:55:00,207.39,207.6,207.37,207.58,25181.0,207.39,207.6,207.37,207.58,25181.0
2018-05-08 09:30:00,205.48,207.0,205.0,205.91,22363.0,205.48,207.0,205.0,205.91,22363.0
2018-05-08 09:35:00,205.97,206.07,205.27,205.27,1700.0,205.97,206.07,205.27,205.27,1700.0
2018-05-08 09:40:00,205.53,206.24,205.34,205.34,3296.0,205.53,206.24,205.34,205.34,3296.0
2018-05-08 09:45:00,205.36,205.94,205.34,205.39,6422.0,205.36,205.94,205.34,205.39,6422.0
2018-05-08 09:50:00,205.49,205.98,205.28,205.44,8162.0,205.49,205.98,205.28,205.44,8162.0
2018-05-08 09:55:00,205.33,205.91,205.15,205.79,3166.0,205.33,205.91,205.15,205.79,3166.0
2018-05-08 10:00:00,205.96,205.99,205.16,205.16,9211.0,205.96,205.99,205.16,205.16,9211.0
2018-05-08 10:05:00,205.04,205.54,205.03,205.43,2700.0,205.04,205.54,205.03,205.43,2700.0
2018-05-08 10:10:00,205.31,205.31,204.25,204.25,4025.0,205.31,205.31,204.25,204.25,4025.0
2018-05-08 10:15:00,204.43,204.49,204.01,204.2,7206.0,204.43,204.49,204.01,204.2,7206.0
2018-05-08 10:20:00,204.2,204.22,203.77,204.09,6577.0,204.2,204.22,203.77,204.09,6577.0
2018-05-08 10:25:00,204.09,205.19,204.09,205.19,4950.0,204.09,205.19,204.09,205.19,4950.0
2018-05-08 10:30:00,205.12,205.9,205.12,205.8,6082.0,205.12,205.9,205.12,205.8,6082.0
2018-05-08 10:35:00,205.87,205.89,205.71,205.71,2115.0,205.87,205.89,205.71,205.71,2115.0
2018-05-08 10:40:00,205.77,205.9,205.51,205.8,9412.0,205.77,205.9,205.51,205.8,9412.0
2018-05-08 10:45:00,205.71,206.45,205.71,205.95,15027.0,205.71,206.45,205.71,205.95,15027.0
2018-05-08 10:50:00,205.89,206.15,205.06,206.1,17751.0,205.89,206.15,205.06,206.1,17751.0
2018-05-08 10:55:00,206.35,206.55,205.91,205.91,4758.0,206.35,206.55,205.91,205.91,4758.0
2018-05-08 11:00:00,205.82,206.04,205.77,206.04,4767.0,205.82,206.04,205.77,206.04,4767.0
2018-05-08 11:05:00,206.05,206.16,205.26,205.26,6010.0,206.05,206.16,205.26,205.26,6010.0
2018-05-08 11:10:00,205.24,206.26,205.12,205.84,3200.0,205.24,206.26,205.12,205.84,3200.0
2018-05-08 11:15:00,205.82,206.31,205.77,206.03,6352.0,205.82,206.31,205.77,206.03,6352.0
2018-05-08 11:20:00,205.99,206.42,205.91,205.91,3382.0,205.99,206.42,205.91,205.91,3382.0
2018-05-08 11:25:00,205.92,206.47,205.92,206.25,3861.0,205.92,206.47,205.92,206.25,3861.0
2018-05-08 11:30:00,206.36,206.39,205.74,205.87,2700.0,206.36,206.39,205.74,205.87,2700.0
2018-05-08 11:35:00,205.7,206.01,205.26,205.26,5500.0,205.7,206.01,205.26,205.26,5500.0
2018-05-08 11:40:00,205.49,205.64,205.38,205.64,1070.0,205.49,205.64,205.38,205.64,1070.0
2018-05-08 11:45:00,205.67,205.96,205.54,205.93,1200.0,205.67,205.96,205.54,205.93,1200.0
2018-05-08 11:50:00,205.9,205.9,205.31,205.55,4206.0,205.9,205.9,205.31,205.55,4206.0
2018-05-08 11:55:00,205.63,205.83,205.56,205.66,1989.0,205.63,205.83,205.56,205.66,1989.0
2018-05-08 12:00:00,205.56,205.65,205.1,205.15,1900.0,205.56,205.65,205.1,205.15,1900.0
2018-05-08 12:05:00,205.1,205.23,204.7,205.17,5543.0,205.1,205.23,204.7,205.17,5543.0
2018-05-08 12:10:00,205.14,205.18,204.81,204.81,2700.0,205.14,205.18,204.81,204.81,2700.0
2018-05-08 12:15:00,204.8,204.85,204.33,204.33,2200.0,204.8,204.85,204.33,204.33,2200.0
2018-05-08 12:20:00,204.54,204.86,204.51,204.86,1500.0,204.54,204.86,204.51,204.86,1500.0
2018-05-08 12:25:00,204.79,204.92,204.47,204.56,3100.0,204.79,204.92,204.47,204.56,3100.0
2018-05-08 12:30:00,204.64,204.82,204.55,204.6,2190.0,204.64,204.82,204.55,204.6,2190.0
2018-05-08 12:35:00,204.5,204.87,204.34,204.75,3300.0,204.5,204.87,204.34,204.75,3300.0
2018-05-08 12:40:00,204.73,204.76,204.55,204.69,1600.0,204.73,204.76,204.55,204.69,1600.0
2018-05-08 12:45:00,204.73,205.0,204.73,205.0,4270.0,204.73,205.0,204.73,205.0,4270.0
2018-05-08 12:50:00,205.02,205.05,204.77,204.84,2800.0,205.02,205.05,204.77,204.84,2800.0
2018-05-08 12:55:00,204.72,204.94,204.61,204.87,1200.0,204.72,204.94,204.61,204.87,1200.0
2018-05-08 13:00:00,204.92,205.5,204.83,205.5,4800.0,204.92,205.5,204.83,205.5,4800.0
2018-05-08 13:05:00,205.37,205.43,205.26,205.38,1000.0,205.37,205.43,205.26,205.38,1000.0
2018-05-08 13:10:00,205.36,205.45,205.18,205.27,4000.0,205.36,205.45,205.18,205.27,4000.0
2018-05-08 13:15:00,205.14,205.15,205.14,205.14,500.0,205.14,205.15,205.14,205.14,500.0
2018-05-08 13:20:00,205.08,205.09,204.84,204.84,3100.0,205.08,205.09,204.84,204.84,3100.0
2018-05-08 13:25:00,204.88,205.14,204.63,204.77,3858.0,204.88,205.14,204.63,204.77,3858.0
2018-05-08 13:30:00,204.82,204.95,204.82,204.91,1510.0,204.82,204.95,204.82,204.91,1510.0
2018-05-08 13:35:00,204.83,205.03,204.77,204.85,3125.0,204.83,205.03,204.77,204.85,3125.0
2018-05-08 13:40:00,204.83,205.13,204.82,204.93,3074.0,204.83,205.13,204.82,204.93,3074.0
2018-05-08 13:45:00,205.15,205.23,205.06,205.06,1841.0,205.15,205.23,205.06,205.06,1841.0
2018-05-08 13:50:00,204.98,204.98,204.87,204.88,600.0,204.98,204.98,204.87,204.88,600.0
2018-05-08 13:55:00,204.88,204.88,204.26,204.26,2574.0,204.88,204.88,204.26,204.26,2574.0
2018-05-08 14:00:00,204.39,204.95,204.39,204.64,5353.0,204.39,204.95,204.39,204.64,5353.0
2018-05-08 14:05:00,204.61,204.81,204.32,204.69,3233.0,204.61,204.81,204.32,204.69,3233.0
2018-05-08 14:10:00,204.68,204.88,204.43,204.52,4200.0,204.68,204.88,204.43,204.52,4200.0
2018-05-08 14:15:00,204.54,204.6,204.18,204.39,1600.0,204.54,204.6,204.18,204.39,1600.0
2018-05-08 14:20:00,204.23,204.54,204.1,204.41,3108.0,204.23,204.54,204.1,204.41,3108.0
2018-05-08 14:25:00,204.42,204.62,204.12,204.22,2033.0,204.42,204.62,204.12,204.22,2033.0
2018-05-08 14:30:00,204.37,204.42,203.93,204.22,2400.0,204.37,204.42,203.93,204.22,2400.0
2018-05-08 14:35:00,204.22,204.3,203.75,203.75,3128.0,204.22,204.3,203.75,203.75,3128.0
2018-05-08 14:40:00,203.71,203.71,203.15,203.61,3500.0,203.71,203.71,203.15,203.61,3500.0
2018-05-08 14:45:00,203.56,203.74,203.46,203.74,3536.0,203.56,203.74,203.46,203.74,3536.0
2018-05-08 14:50:00,203.61,204.16,203.57,203.76,6100.0,203.61,204.16,203.57,203.76,6100.0
2018-05-08 14:55:00,203.88,203.94,203.77,203.87,1200.0,203.88,203.94,203.77,203.87,1200.0
2018-05-08 15:00:00,203.68,204.13,203.63,204.13,3024.0,203.68,204.13,203.63,204.13,3024.0
2018-05-08 15:05:00,204.09,204.27,204.07,204.18,1623.0,204.09,204.27,204.07,204.18,1623.0
2018-05-08 15:10:00,204.18,204.49,204.14,204.49,2895.0,204.18,204.49,204.14,204.49,2895.0
2018-05-08 15:15:00,204.39,204.39,204.18,204.21,3100.0,204.39,204.39,204.18,204.21,3100.0
2018-05-08 15:20:00,204.21,204.82,204.21,204.6,5721.0,204.21,204.82,204.21,204.6,5721.0
2018-05-08 15:25:00,204.48,204.53,204.37,204.53,1900.0,204.48,204.53,204.37,204.53,1900.0
2018-05-08 15:30:00,204.52,204.75,204.51,204.73,1300.0,204.52,204.75,204.51,204.73,1300.0
2018-05-08 15:35:00,204.69,204.85,204.68,204.81,3260.0,204.69,204.85,204.68,204.81,3260.0
2018-05-08 15:40:00,204.81,204.94,204.75,204.88,5900.0,204.81,204.94,204.75,204.88,5900.0
2018-05-08 15:45:00,204.76,204.76,204.52,204.55,5336.0,204.76,204.76,204.52,204.55,5336.0
2018-05-08 15:50:00,204.65,204.82,204.56,204.67,7008.0,204.65,204.82,204.56,204.67,7008.0
2018-05-08 15:55:00,204.7,205.06,204.68,204.98,13466.0,204.7,205.06,204.68,204.98,13466.0
2018-05-09 09:30:00,205.82,206.43,204.0,206.43,4744.0,205.82,206.43,204.0,206.43,4744.0
2018-05-09 09:35:00,206.43,206.92,205.24,205.24,4669.0,206.43,206.92,205.24,205.24,4669.0
2018-05-09 09:40:00,205.22,205.93,205.22,205.93,800.0,205.22,205.93,205.22,205.93,800.0
2018-05-09 09:45:00,205.68,205.68,205.33,205.6,1300.0,205.68,205.68,205.33,205.6,1300.0
2018-05-09 09:50:00,205.74,205.74,204.86,205.14,1600.0,205.74,205.74,204.86,205.14,1600.0
2018-05-09 09:55:00,205.16,205.16,204.92,204.92,900.0,205.16,205.16,204.92,204.92,900.0
2018-05-09 10:00:00,204.79,204.94,204.39,204.89,2672.0,204.79,204.94,204.39,204.89,2672.0
2018-05-09 10:05:00,204.57,204.73,204.48,204.54,600.0,204.57,204.73,204.48,204.54,600.0
2018-05-09 10:10:00,204.52,204.87,204.44,204.87,2389.0,204.52,204.87,204.44,204.87,2389.0
2018-05-09 10:15:00,204.88,205.26,204.88,205.06,1417.0,204.88,205.26,204.88,205.06,1417.0
2018-05-09 10:20:00,205.21,205.28,204.88,204.88,5520.0,205.21,205.28,204.88,204.88,5520.0
2018-05-09 10:25:00,204.78,205.15,204.58,204.59,2500.0,204.78,205.15,204.58,204.59,2500.0
2018-05-09 10:30:00,204.62,204.96,204.62,204.65,3601.0,204.62,204.96,204.62,204.65,3601.0
2018-05-09 10:35:00,204.57,204.78,204.57,204.78,400.0,204.57,204.78,204.57,204.78,400.0
2018-05-09 10:40:00,204.73,204.73,204.38,204.5,2589.0,204.73,204.73,204.38,204.5,2589.0
2018-05-09 10:45:00,204.7,204.84,204.45,204.68,3910.0,204.7,204.84,204.45,204.68,3910.0
2018-05-09 10:50:00,204.59,204.74,204.11,204.11,3300.0,204.59,204.74,204.11,204.11,3300.0
2018-05-09 10:55:00,204.13,204.17,203.91,203.91,900.0,204.13,204.17,203.91,203.91,900.0
2018-05-09 11:00:00,204.09,204.32,203.98,204.06,1400.0,204.09,204.32,203.98,204.06,1400.0
2018-05-09 11:05:00,204.15,204.57,204.07,204.57,2160.0,204.15,204.57,204.07,204.57,2160.0
2018-05-09 11:10:00,204.66,204.67,204.34,204.51,2300.0,204.66,204.67,204.34,204.51,2300.0
2018-05-09 11:15:00,204.56,204.67,204.55,204.67,400.0,204.56,204.67,204.55,204.67,400.0
2018-05-09 11:20:00,204.74,204.85,204.65,204.85,1500.0,204.74,204.85,204.65,204.85,1500.0
2018-05-09 11:25:00,204.49,204.49,204.44,204.48,500.0,204.49,204.49,204.44,204.48,500.0
2018-05-09 11:30:00,204.56,204.71,204.49,204.69,1000.0,204.56,204.71,204.49,204.69,1000.0
2018-05-09 11:35:00,204.58,204.59,204.43,204.43,1321.0,204.58,204.59,204.43,204.43,1321.0
2018-05-09 11:40:00,204.39,204.55,204.15,204.16,4853.0,204.39,204.55,204.15,204.16,4853.0
2018-05-09 11:45:00,204.1,204.36,203.97,204.3,2000.0,204.1,204.36,203.97,204.3,2000.0
2018-05-09 11:50:00,204.19,204.29,203.83,204.29,1600.0,204.19,204.29,203.83,204.29,1600.0
2018-05-09 11:55:00,204.28,204.51,204.15,204.25,1860.0,204.28,204.51,204.15,204.25,1860.0
2018-05-09 12:00:00,204.21,204.42,204.21,204.29,2050.0,204.21,204.42,204.21,204.29,2050.0
2018-05-09 12:05:00,204.24,204.3,203.98,203.98,1075.0,204.24,204.3,203.98,203.98,1075.0
2018-05-09 12:10:00,204.25,204.43,204.02,204.37,1400.0,204.25,204.43,204.02,204.37,1400.0
2018-05-09 12:15:00,204.37,204.37,204.37,204.37,0.0,204.37,204.37,204.37,204.37,0.0
2018-05-09 12:20:00,204.23,204.64,204.14,204.52,2400.0,204.23,204.64,204.14,204.52,2400.0
2018-05-09 12:25:00,204.35,204.68,204.35,204.68,600.0,204.35,204.68,204.35,204.68,600.0
2018-05-09 12:30:00,204.85,204.95,204.76,204.95,1104.0,204.85,204.95,204.76,204.95,1104.0
2018-05-09 12:35:00,204.79,204.79,204.7,204.7,600.0,204.79,204.79,204.7,204.7,600.0
2018-05-09 12:40:00,204.77,204.89,204.69,204.78,2000.0,204.77,204.89,204.69,204.78,2000.0
2018-05-09 12:45:00,205.02,205.28,205.01,205.28,4106.0,205.02,205.28,205.01,205.28,4106.0
2018-05-09 12:50:00,205.37,205.37,205.0,205.17,3000.0,205.37,205.37,205.0,205.17,3000.0
2018-05-09 12:55:00,205.13,205.13,204.72,204.72,700.0,205.13,205.13,204.72,204.72,700.0
2018-05-09 13:00:00,204.86,205.44,204.86,205.15,2300.0,204.86,205.44,204.86,205.15,2300.0
2018-05-09 13:05:00,205.24,205.37,205.07,205.37,722.0,205.24,205.37,205.07,205.37,722.0
2018-05-09 13:10:00,205.4,205.4,205.21,205.32,1700.0,205.4,205.4,205.21,205.32,1700.0
2018-05-09 13:15:00,205.13,205.13,204.87,205.01,3895.0,205.13,205.13,204.87,205.01,3895.0
2018-05-09 13:20:00,205.2,205.23,205.1,205.13,700.0,205.2,205.23,205.1,205.13,700.0
2018-05-09 13:25:00,205.14,205.5,205.13,205.5,1704.0,205.14,205.5,205.13,205.5,1704.0
2018-05-09 13:30:00,205.5,205.79,205.43,205.78,1000.0,205.5,205.79,205.43,205.78,1000.0
2018-05-09 13:35:00,205.76,205.78,205.6,205.73,2405.0,205.76,205.78,205.6,205.73,2405.0
2018-05-09 13:40:00,205.5,205.84,205.5,205.84,1900.0,205.5,205.84,205.5,205.84,1900.0
2018-05-09 13:45:00,205.85,205.93,205.67,205.8,1600.0,205.85,205.93,205.67,205.8,1600.0
2018-05-09 13:50:00,205.83,205.91,205.77,205.84,1300.0,205.83,205.91,205.77,205.84,1300.0
2018-05-09 13:55:00,205.97,206.3,205.86,206.3,1416.0,205.97,206.3,205.86,206.3,1416.0
2018-05-09 14:00:00,206.36,206.49,206.26,206.42,2839.0,206.36,206.49,206.26,206.42,2839.0
2018-05-09 14:05:00,206.42,206.65,206.29,206.65,2570.0,206.42,206.65,206.29,206.65,2570.0
2018-05-09 14:10:00,206.65,207.13,206.6,206.67,4984.0,206.65,207.13,206.6,206.67,4984.0
2018-05-09 14:15:00,206.82,206.85,206.46,206.59,2000.0,206.82,206.85,206.46,206.59,2000.0
2018-05-09 14:20:00,206.54,206.55,206.09,206.33,2437.0,206.54,206.55,206.09,206.33,2437.0
2018-05-09 14:25:00,206.55,206.85,206.43,206.73,2309.0,206.55,206.85,206.43,206.73,2309.0
2018-05-09 14:30:00,206.78,207.25,206.77,207.12,2711.0,206.78,207.25,206.77,207.12,2711.0
2018-05-09 14:35:00,207.35,207.46,206.95,206.95,1998.0,207.35,207.46,206.95,206.95,1998.0
2018-05-09 14:40:00,206.95,207.35,206.95,207.33,1700.0,206.95,207.35,206.95,207.33,1700.0
2018-05-09 14:45:00,207.33,207.95,207.32,207.57,2431.0,207.33,207.95,207.32,207.57,2431.0
2018-05-09 14:50:00,207.79,207.8,207.27,207.64,3000.0,207.79,207.8,207.27,207.64,3000.0
2018-05-09 14:55:00,207.41,207.65,207.32,207.41,1500.0,207.41,207.65,207.32,207.41,1500.0
2018-05-09 15:00:00,207.36,207.62,207.29,207.48,4500.0,207.36,207.62,207.29,207.48,4500.0
2018-05-09 15:05:00,207.55,207.8,207.45,207.45,1557.0,207.55,207.8,207.45,207.45,1557.0
2018-05-09 15:10:00,207.54,207.54,207.1,207.12,800.0,207.54,207.54,207.1,207.12,800.0
2018-05-09 15:15:00,207.15,207.29,206.84,206.84,2922.0,207.15,207.29,206.84,206.84,2922.0
2018-05-09 15:20:00,206.86,207.05,206.84,207.05,2150.0,206.86,207.05,206.84,207.05,2150.0
2018-05-09 15:25:00,206.94,207.22,206.92,207.01,7625.0,206.94,207.22,206.92,207.01,7625.0
2018-05-09 15:30:00,206.98,207.17,206.88,206.96,1200.0,206.98,207.17,206.88,206.96,1200.0
2018-05-09 15:35:00,206.89,206.89,206.49,206.5,1300.0,206.89,206.89,206.49,206.5,1300.0
2018-05-09 15:40:00,206.45,206.48,206.31,206.33,5417.0,206.45,206.48,206.31,206.33,5417.0
2018-05-09 15:45:00,206.47,206.51,206.37,206.47,4500.0,206.47,206.51,206.37,206.47,4500.0
2018-05-09 15:50:00,206.59,206.7,206.44,206.46,5018.0,206.59,206.7,206.44,206.46,5018.0
2018-05-09 15:55:00,206.52,206.6,206.41,206.57,7914.0,206.52,206.6,206.41,206.57,7914.0
2018-05-10 09:30:00,206.79,207.14,206.63,207.08,7933.0,206.79,207.14,206.63,207.08,7933.0
2018-05-10 09:35:00,207.12,207.36,207.1,207.25,900.0,207.12,207.36,207.1,207.25,900.0
2018-05-10 09:40:00,207.3,207.64,207.16,207.53,2715.0,207.3,207.64,207.16,207.53,2715.0
2018-05-10 09:45:00,207.58,207.63,207.36,207.36,1995.0,207.58,207.63,207.36,207.36,1995.0
2018-05-10 09:50:00,207.02,207.03,206.68,206.71,2100.0,207.02,207.03,206.68,206.71,2100.0
2018-05-10 09:55:00,206.88,206.88,206.51,206.65,11262.0,206.88,206.88,206.51,206.65,11262.0
2018-05-10 10:00:00,206.59,207.01,206.54,206.89,8900.0,206.59,207.01,206.54,206.89,8900.0
2018-05-10 10:05:00,206.99,206.99,206.54,206.54,900.0,206.99,206.99,206.54,206.54,900.0
2018-05-10 10:10:00,206.45,206.79,206.31,206.61,3600.0,206.45,206.79,206.31,206.61,3600.0
2018-05-10 10:15:00,206.69,206.69,206.35,206.6,4809.0,206.69,206.69,206.35,206.6,4809.0
2018-05-10 10:20:00,206.56,206.72,206.5,206.56,3868.0,206.56,206.72,206.5,206.56,3868.0
2018-05-10 10:25:00,206.52,206.89,206.45,206.78,5715.0,206.52,206.89,206.45,206.78,5715.0
2018-05-10 10:30:00,206.84,206.85,206.69,206.84,2715.0,206.84,206.85,206.69,206.84,2715.0
2018-05-10 10:35:00,207.01,207.39,207.0,207.3,3111.0,207.01,207.39,207.0,207.3,3111.0
2018-05-10 10:40:00,207.25,207.76,207.25,207.74,1316.0,207.25,207.76,207.25,207.74,1316.0
2018-05-10 10:45:00,207.74,207.95,207.65,207.93,3664.0,207.74,207.95,207.65,207.93,3664.0
2018-05-10 10:50:00,208.0,208.87,207.92,208.81,19510.0,208.0,208.87,207.92,208.81,19510.0
2018-05-10 10:55:00,208.91,209.22,208.51,208.54,5378.0,208.91,209.22,208.51,208.54,5378.0
2018-05-10 11:00:00,208.59,208.85,208.54,208.84,1817.0,208.59,208.85,208.54,208.84,1817.0
2018-05-10 11:05:00,208.76,208.87,208.42,208.47,2359.0,208.76,208.87,208.42,208.47,2359.0
2018-05-10 11:10:00,208.38,208.48,208.37,208.47,700.0,208.38,208.48,208.37,208.47,700.0
2018-05-10 11:15:00,208.87,208.93,208.75,208.78,1900.0,208.87,208.93,208.75,208.78,1900.0
2018-05-10 11:20:00,208.6,208.78,208.59,208.78,2120.0,208.6,208.78,208.59,208.78,2120.0
2018-05-10 11:25:00,208.65,208.82,208.48,208.53,2885.0,208.65,208.82,208.48,208.53,2885.0
2018-05-10 11:30:00,208.49,208.58,208.26,208.49,3700.0,208.49,208.58,208.26,208.49,3700.0
2018-05-10 11:35:00,208.52,208.55,208.51,208.55,875.0,208.52,208.55,208.51,208.55,875.0
2018-05-10 11:40:00,208.42,208.81,208.41,208.81,5100.0,208.42,208.81,208.41,208.81,5100.0
2018-05-10 11:45:00,208.67,208.76,208.56,208.69,1603.0,208.67,208.76,208.56,208.69,1603.0
2018-05-10 11:50:00,208.81,208.87,208.62,208.7,3600.0,208.81,208.87,208.62,208.7,3600.0
2018-05-10 11:55:00,208.69,208.85,208.68,208.74,815.0,208.69,208.85,208.68,208.74,815.0
2018-05-10 12:00:00,208.75,208.9,208.75,208.87,5003.0,208.75,208.9,208.75,208.87,5003.0
2018-05-10 12:05:00,208.86,208.97,208.76,208.77,2245.0,208.86,208.97,208.76,208.77,2245.0
2018-05-10 12:10:00,208.76,208.97,208.68,208.88,9705.0,208.76,208.97,208.68,208.88,9705.0
2018-05-10 12:15:00,208.9,209.65,208.9,209.52,10500.0,208.9,209.65,208.9,209.52,10500.0
2018-05-10 12:20:00,209.79,209.96,209.43,209.54,6120.0,209.79,209.96,209.43,209.54,6120.0
2018-05-10 12:25:00,209.5,209.77,209.43,209.77,3150.0,209.5,209.77,209.43,209.77,3150.0
2018-05-10 12:30:00,209.86,209.92,209.38,209.91,4412.0,209.86,209.92,209.38,209.91,4412.0
2018-05-10 12:35:00,209.75,209.98,209.73,209.98,2402.0,209.75,209.98,209.73,209.98,2402.0
2018-05-10 12:40:00,209.73,209.85,209.52,209.72,2585.0,209.73,209.85,209.52,209.72,2585.0
2018-05-10 12:45:00,209.76,209.76,209.4,209.4,2029.0,209.76,209.76,209.4,209.4,2029.0
2018-05-10 12:50:00,209.36,209.36,208.93,209.17,3300.0,209.36,209.36,208.93,209.17,3300.0
2018-05-10 12:55:00,209.14,209.39,209.12,209.18,1437.0,209.14,209.39,209.12,209.18,1437.0
2018-05-10 13:00:00,209.3,209.43,209.19,209.38,5629.0,209.3,209.43,209.19,209.38,5629.0
2018-05-10 13:05:00,209.28,209.5,209.28,209.37,3000.0,209.28,209.5,209.28,209.37,3000.0
2018-05-10 13:10:00,209.52,209.58,209.48,209.49,1136.0,209.52,209.58,209.48,209.49,1136.0
2018-05-10 13:15:00,209.59,209.59,209.54,209.54,200.0,209.59,209.59,209.54,209.54,200.0
2018-05-10 13:20:00,209.45,209.51,209.33,209.51,500.0,209.45,209.51,209.33,209.51,500.0
2018-05-10 13:25:00,209.43,209.43,209.06,209.18,1300.0,209.43,209.43,209.06,209.18,1300.0
2018-05-10 13:30:00,209.18,209.18,208.76,208.86,2266.0,209.18,209.18,208.76,208.86,2266.0
2018-05-10 13:35:00,209.06,209.06,208.75,208.78,1267.0,209.06,209.06,208.75,208.78,1267.0
2018-05-10 13:40:00,208.74,208.74,208.74,208.74,622.0,208.74,208.74,208.74,208.74,622.0
2018-05-10 13:45:00,208.75,208.76,208.5,208.6,930.0,208.75,208.76,208.5,208.6,930.0
2018-05-10 13:50:00,208.69,208.9,208.69,208.81,2200.0,208.69,208.9,208.69,208.81,2200.0
2018-05-10 13:55:00,208.73,208.74,208.51,208.62,2100.0,208.73,208.74,208.51,208.62,2100.0
2018-05-10 14:00:00,208.78,208.78,208.21,208.51,1550.0,208.78,208.78,208.21,208.51,1550.0
2018-05-10 14:05:00,208.62,209.51,208.62,209.1,2000.0,208.62,209.51,208.62,209.1,2000.0
2018-05-10 14:10:00,209.21,209.22,208.71,208.71,1900.0,209.21,209.22,208.71,208.71,1900.0
2018-05-10 14:15:00,208.63,208.77,208.5,208.53,1609.0,208.63,208.77,208.5,208.53,1609.0
2018-05-10 14:20:00,208.53,208.53,208.0,208.14,6276.0,208.53,208.53,208.0,208.14,6276.0
2018-05-10 14:25:00,208.15,208.15,207.82,208.01,8627.0,208.15,208.15,207.82,208.01,8627.0
2018-05-10 14:30:00,208.09,208.1,207.98,208.03,900.0,208.09,208.1,207.98,208.03,900.0
2018-05-10 14:35:00,207.96,208.04,207.76,207.81,2350.0,207.96,208.04,207.76,207.81,2350.0
2018-05-10 14:40:00,207.7,208.0,207.58,207.92,3120.0,207.7,208.0,207.58,207.92,3120.0
2018-05-10 14:45:00,208.09,208.65,208.09,208.61,4829.0,208.09,208.65,208.09,208.61,4829.0
2018-05-10 14:50:00,208.63,208.67,208.49,208.66,1400.0,208.63,208.67,208.49,208.66,1400.0
2018-05-10 14:55:00,208.66,208.73,208.54,208.57,1500.0,208.66,208.73,208.54,208.57,1500.0
2018-05-10 15:00:00,208.82,208.91,208.63,208.64,1288.0,208.82,208.91,208.63,208.64,1288.0
2018-05-10 15:05:00,208.64,208.93,208.58,208.79,1800.0,208.64,208.93,208.58,208.79,1800.0
2018-05-10 15:10:00,208.73,208.85,208.64,208.85,900.0,208.73,208.85,208.64,208.85,900.0
2018-05-10 15:15:00,209.06,209.06,208.66,208.82,2441.0,209.06,209.06,208.66,208.82,2441.0
2018-05-10 15:20:00,208.71,208.9,208.69,208.82,1368.0,208.71,208.9,208.69,208.82,1368.0
2018-05-10 15:25:00,208.83,209.0,208.75,209.0,1100.0,208.83,209.0,208.75,209.0,1100.0
2018-05-10 15:30:00,208.95,209.02,208.4,208.4,6665.0,208.95,209.02,208.4,208.4,6665.0
2018-05-10 15:35:00,208.31,208.46,208.13,208.32,17763.0,208.31,208.46,208.13,208.32,17763.0
2018-05-10 15:40:00,208.38,208.61,208.29,208.6,7545.0,208.38,208.61,208.29,208.6,7545.0
2018-05-10 15:45:00,208.71,208.99,208.64,208.99,2000.0,208.71,208.99,208.64,208.99,2000.0
2018-05-10 15:50:00,208.99,209.46,208.99,209.06,12614.0,208.99,209.46,208.99,209.06,12614.0
2018-05-10 15:55:00,209.05,209.17,208.9,209.1,21734.0,209.05,209.17,208.9,209.1,21734.0
2018-05-11 09:30:00,209.6,209.95,209.37,209.81,7539.0,209.6,209.95,209.37,209.81,7539.0
2018-05-11 09:35:00,209.94,210.9,209.94,210.79,4151.0,209.94,210.9,209.94,210.79,4151.0
2018-05-11 09:40:00,210.89,211.46,210.49,210.95,6417.0,210.89,211.46,210.49,210.95,6417.0
2018-05-11 09:45:00,210.84,211.5,210.68,211.5,2708.0,210.84,211.5,210.68,211.5,2708.0
2018-05-11 09:50:00,211.19,211.19,210.87,211.12,4256.0,211.19,211.19,210.87,211.12,4256.0
2018-05-11 09:55:00,211.21,211.44,211.21,211.39,1700.0,211.21,211.44,211.21,211.39,1700.0
2018-05-11 10:00:00,211.31,211.74,211.3,211.54,8169.0,211.31,211.74,211.3,211.54,8169.0
2018-05-11 10:05:00,211.55,211.79,211.08,211.41,2976.0,211.55,211.79,211.08,211.41,2976.0
2018-05-11 10:10:00,211.59,211.6,211.1,211.49,4499.0,211.59,211.6,211.1,211.49,4499.0
2018-05-11 10:15:00,211.51,211.7,211.33,211.37,6442.0,211.51,211.7,211.33,211.37,6442.0
2018-05-11 10:20:00,211.53,211.6,211.24,211.24,6222.0,211.53,211.6,211.24,211.24,6222.0
2018-05-11 10:25:00,211.39,211.44,211.25,211.42,1624.0,211.39,211.44,211.25,211.42,1624.0
2018-05-11 10:30:00,211.34,211.49,210.77,211.22,5400.0,211.34,211.49,210.77,211.22,5400.0
2018-05-11 10:35:00,211.21,211.21,210.64,210.82,5309.0,211.21,211.21,210.64,210.82,5309.0
2018-05-11 10:40:00,210.69,211.0,210.68,211.0,1739.0,210.69,211.0,210.68,211.0,1739.0
2018-05-11 10:45:00,211.12,211.28,210.7,210.7,1540.0,211.12,211.28,210.7,210.7,1540.0
2018-05-11 10:50:00,210.72,210.72,210.65,210.68,605.0,210.72,210.72,210.65,210.68,605.0
2018-05-11 10:55:00,210.75,210.88,210.71,210.88,925.0,210.75,210.88,210.71,210.88,925.0
2018-05-11 11:00:00,210.97,210.97,210.88,210.88,1700.0,210.97,210.97,210.88,210.88,1700.0
2018-05-11 11:05:00,210.86,210.86,210.54,210.54,1989.0,210.86,210.86,210.54,210.54,1989.0
2018-05-11 11:10:00,210.55,210.77,210.54,210.71,4658.0,210.55,210.77,210.54,210.71,4658.0
2018-05-11 11:15:00,210.61,210.71,210.47,210.71,3700.0,210.61,210.71,210.47,210.71,3700.0
2018-05-11 11:20:00,210.77,210.78,210.74,210.74,1000.0,210.77,210.78,210.74,210.74,1000.0
2018-05-11 11:25:00,210.77,210.85,210.63,210.74,900.0,210.77,210.85,210.63,210.74,900.0
2018-05-11 11:30:00,210.78,210.98,210.69,210.8,3150.0,210.78,210.98,210.69,210.8,3150.0
2018-05-11 11:35:00,210.95,211.13,210.95,211.11,3400.0,210.95,211.13,210.95,211.11,3400.0
2018-05-11 11:40:00,210.98,210.98,210.84,210.84,600.0,210.98,210.98,210.84,210.84,600.0
2018-05-11 11:45:00,210.77,211.04,210.77,211.03,1845.0,210.77,211.04,210.77,211.03,1845.0
2018-05-11 11:50:00,211.16,211.46,211.12,211.32,4824.0,211.16,211.46,211.12,211.32,4824.0
2018-05-11 11:55:00,211.32,211.32,211.32,211.32,0.0,211.32,211.32,211.32,211.32,0.0
2018-05-11 12:00:00,211.62,211.62,211.2,211.32,2600.0,211.62,211.62,211.2,211.32,2600.0
2018-05-11 12:05:00,211.3,211.49,211.04,211.04,700.0,211.3,211.49,211.04,211.04,700.0
2018-05-11 12:10:00,211.2,211.2,210.97,210.97,600.0,211.2,211.2,210.97,210.97,600.0
2018-05-11 12:15:00,210.72,210.75,210.46,210.49,2523.0,210.72,210.75,210.46,210.49,2523.0
2018-05-11 12:20:00,210.56,210.57,210.27,210.31,1550.0,210.56,210.57,210.27,210.31,1550.0
2018-05-11 12:25:00,210.26,210.41,210.05,210.17,2441.0,210.26,210.41,210.05,210.17,2441.0
2018-05-11 12:30:00,210.12,210.23,210.04,210.23,1600.0,210.12,210.23,210.04,210.23,1600.0
2018-05-11 12:35:00,210.25,210.36,210.25,210.34,1357.0,210.25,210.36,210.25,210.34,1357.0
2018-05-11 12:40:00,210.31,210.32,210.28,210.28,400.0,210.31,210.32,210.28,210.28,400.0
2018-05-11 12:45:00,210.46,210.5,210.45,210.45,700.0,210.46,210.5,210.45,210.45,700.0
2018-05-11 12:50:00,210.5,210.5,210.42,210.42,500.0,210.5,210.5,210.42,210.42,500.0
2018-05-11 12:55:00,210.36,210.52,210.36,210.52,800.0,210.36,210.52,210.36,210.52,800.0
2018-05-11 13:00:00,210.56,210.56,210.43,210.55,1100.0,210.56,210.56,210.43,210.55,1100.0
2018-05-11 13:05:00,210.59,210.59,210.5,210.5,200.0,210.59,210.59,210.5,210.5,200.0
2018-05-11 13:10:00,210.53,210.57,210.45,210.56,1500.0,210.53,210.57,210.45,210.56,1500.0
2018-05-11 13:15:00,210.61,210.73,210.54,210.54,800.0,210.61,210.73,210.54,210.54,800.0
2018-05-11 13:20:00,210.42,210.42,210.41,210.42,675.0,210.42,210.42,210.41,210.42,675.0
2018-05-11 13:25:00,210.33,210.44,210.18,210.27,1365.0,210.33,210.44,210.18,210.27,1365.0
2018-05-11 13:30:00,210.2,210.2,210.1,210.19,700.0,210.2,210.2,210.1,210.19,700.0
2018-05-11 13:35:00,210.14,210.14,209.92,209.92,2700.0,210.14,210.14,209.92,209.92,2700.0
2018-05-11 13:40:00,209.85,209.85,209.55,209.55,1607.0,209.85,209.85,209.55,209.55,1607.0
2018-05-11 13:45:00,209.64,209.89,209.55,209.75,1510.0,209.64,209.89,209.55,209.75,1510.0
2018-05-11 13:50:00,209.73,209.9,209.69,209.89,1550.0,209.73,209.9,209.69,209.89,1550.0
2018-05-11 13:55:00,209.94,210.07,209.94,210.0,600.0,209.94,210.07,209.94,210.0,600.0
2018-05-11 14:00:00,210.01,210.02,209.64,209.64,1300.0,210.01,210.02,209.64,209.64,1300.0
2018-05-11 14:05:00,209.76,209.87,209.53,209.53,2011.0,209.76,209.87,209.53,209.53,2011.0
2018-05-11 14:10:00,209.47,209.61,209.47,209.6,700.0,209.47,209.61,209.47,209.6,700.0
2018-05-11 14:15:00,209.67,210.67,209.65,210.54,4100.0,209.67,210.67,209.65,210.54,4100.0
2018-05-11 14:20:00,210.47,210.69,210.41,210.58,1200.0,210.47,210.69,210.41,210.58,1200.0
2018-05-11 14:25:00,210.69,210.82,210.61,210.82,1960.0,210.69,210.82,210.61,210.82,1960.0
2018-05-11 14:30:00,210.72,210.87,210.72,210.74,2614.0,210.72,210.87,210.72,210.74,2614.0
2018-05-11 14:35:00,210.76,211.2,210.76,211.2,1550.0,210.76,211.2,210.76,211.2,1550.0
2018-05-11 14:40:00,211.21,211.25,210.73,210.73,3000.0,211.21,211.25,210.73,210.73,3000.0
2018-05-11 14:45:00,210.75,210.98,210.44,210.98,1900.0,210.75,210.98,210.44,210.98,1900.0
2018-05-11 14:50:00,210.83,211.01,210.72,211.01,1000.0,210.83,211.01,210.72,211.01,1000.0
2018-05-11 14:55:00,211.01,211.25,210.97,211.25,800.0,211.01,211.25,210.97,211.25,800.0
2018-05-11 15:00:00,211.3,211.5,211.24,211.39,2204.0,211.3,211.5,211.24,211.39,2204.0
2018-05-11 15:05:00,211.4,211.67,211.19,211.67,4692.0,211.4,211.67,211.19,211.67,4692.0
2018-05-11 15:10:00,211.66,211.75,211.62,211.66,2800.0,211.66,211.75,211.62,211.66,2800.0
2018-05-11 15:15:00,211.55,211.6,211.34,211.48,2100.0,211.55,211.6,211.34,211.48,2100.0
2018-05-11 15:20:00,211.52,211.54,211.46,211.54,1103.0,211.52,211.54,211.46,211.54,1103.0
2018-05-11 15:25:00,211.54,211.61,211.45,211.54,2300.0,211.54,211.61,211.45,211.54,2300.0
2018-05-11 15:30:00,211.39,211.56,211.36,211.4,1300.0,211.39,211.56,211.36,211.4,1300.0
2018-05-11 15:35:00,211.43,211.72,211.36,211.72,4829.0,211.43,211.72,211.36,211.72,4829.0
2018-05-11 15:40:00,211.67,211.71,211.29,211.37,3079.0,211.67,211.71,211.29,211.37,3079.0
2018-05-11 15:45:00,211.36,211.38,211.21,211.21,5119.0,211.36,211.38,211.21,211.21,5119.0
2018-05-11 15:50:00,211.22,211.28,211.14,211.23,3100.0,211.22,211.28,211.14,211.23,3100.0
2018-05-11 15:55:00,211.2,211.44,211.09,211.44,13846.0,211.2,211.44,211.09,211.44,13846.0
2018-05-14 09:30:00,211.0,212.1,209.89,211.83,10437.0,211.0,212.1,209.89,211.83,10437.0
2018-05-14 09:35:00,211.76,211.76,211.31,211.31,1334.0,211.76,211.76,211.31,211.31,1334.0
2018-05-14 09:40:00,211.88,211.92,211.84,211.85,600.0,211.88,211.92,211.84,211.85,600.0
2018-05-14 09:45:00,212.09,212.27,211.9,211.9,1000.0,212.09,212.27,211.9,211.9,1000.0
2018-05-14 09:50:00,211.9,212.25,211.87,211.88,3100.0,211.9,212.25,211.87,211.88,3100.0
2018-05-14 09:55:00,212.0,212.0,211.75,211.89,1200.0,212.0,212.0,211.75,211.89,1200.0
2018-05-14 10:00:00,211.92,212.04,211.76,212.04,2010.0,211.92,212.04,211.76,212.04,2010.0
2018-05-14 10:05:00,212.05,212.17,211.98,212.17,1250.0,212.05,212.17,211.98,212.17,1250.0
2018-05-14 10:10:00,212.06,212.09,211.82,212.0,3000.0,212.06,212.09,211.82,212.0,3000.0
2018-05-14 10:15:00,212.02,212.2,212.01,212.12,1400.0,212.02,212.2,212.01,212.12,1400.0
2018-05-14 10:20:00,212.06,212.61,212.06,212.51,2300.0,212.06,212.61,212.06,212.51,2300.0
2018-05-14 10:25:00,212.6,212.7,212.47,212.55,3650.0,212.6,212.7,212.47,212.55,3650.0
2018-05-14 10:30:00,212.61,212.61,212.3,212.3,800.0,212.61,212.61,212.3,212.3,800.0
2018-05-14 10:35:00,212.41,212.41,212.08,212.08,3200.0,212.41,212.41,212.08,212.08,3200.0
2018-05-14 10:40:00,212.09,212.4,211.98,212.4,2341.0,212.09,212.4,211.98,212.4,2341.0
2018-05-14 10:45:00,212.24,212.36,212.15,212.26,2236.0,212.24,212.36,212.15,212.26,2236.0
2018-05-14 10:50:00,212.27,212.31,211.62,211.63,1400.0,212.27,212.31,211.62,211.63,1400.0
2018-05-14 10:55:00,211.63,211.63,211.63,211.63,0.0,211.63,211.63,211.63,211.63,0.0
2018-05-14 11:00:00,211.74,211.74,211.35,211.48,3743.0,211.74,211.74,211.35,211.48,3743.0
2018-05-14 11:05:00,211.76,211.87,211.73,211.75,520.0,211.76,211.87,211.73,211.75,520.0
2018-05-14 11:10:00,211.91,211.91,211.67,211.67,600.0,211.91,211.91,211.67,211.67,600.0
2018-05-14 11:15:00,211.76,211.76,211.55,211.63,1486.0,211.76,211.76,211.55,211.63,1486.0
2018-05-14 11:20:00,211.62,211.65,211.24,211.24,3285.0,211.62,211.65,211.24,211.24,3285.0
2018-05-14 11:25:00,211.18,211.18,210.88,211.1,1200.0,211.18,211.18,210.88,211.1,1200.0
2018-05-14 11:30:00,211.07,211.07,211.06,211.07,250.0,211.07,211.07,211.06,211.07,250.0
2018-05-14 11:35:00,211.04,211.04,211.03,211.03,500.0,211.04,211.04,211.03,211.03,500.0
2018-05-14 11:40:00,210.86,210.87,210.86,210.86,150.0,210.86,210.87,210.86,210.86,150.0
2018-05-14 11:45:00,210.81,210.82,210.71,210.79,1400.0,210.81,210.82,210.71,210.79,1400.0
2018-05-14 11:50:00,210.6,210.77,210.59,210.68,835.0,210.6,210.77,210.59,210.68,835.0
2018-05-14 11:55:00,210.77,210.89,210.72,210.88,1300.0,210.77,210.89,210.72,210.88,1300.0
2018-05-14 12:00:00,210.91,210.91,210.5,210.5,400.0,210.91,210.91,210.5,210.5,400.0
2018-05-14 12:05:00,210.49,210.97,210.25,210.97,1000.0,210.49,210.97,210.25,210.97,1000.0
2018-05-14 12:10:00,211.02,211.02,211.02,211.02,100.0,211.02,211.02,211.02,211.02,100.0
2018-05-14 12:15:00,211.1,211.1,210.93,210.93,500.0,211.1,211.1,210.93,210.93,500.0
2018-05-14 12:20:00,210.92,211.03,210.75,211.03,700.0,210.92,211.03,210.75,211.03,700.0
2018-05-14 12:25:00,210.89,210.89,210.88,210.89,100.0,210.89,210.89,210.88,210.89,100.0
2018-05-14 12:30:00,211.01,211.09,210.9,211.09,700.0,211.01,211.09,210.9,211.09,700.0
2018-05-14 12:35:00,211.02,211.08,210.69,211.08,1211.0,211.02,211.08,210.69,211.08,1211.0
2018-05-14 12:40:00,210.91,210.91,210.68,210.68,600.0,210.91,210.91,210.68,210.68,600.0
2018-05-14 12:45:00,210.83,210.83,210.7,210.76,1052.0,210.83,210.83,210.7,210.76,1052.0
2018-05-14 12:50:00,210.91,210.91,210.9,210.91,100.0,210.91,210.91,210.9,210.91,100.0
2018-05-14 12:55:00,210.65,210.68,210.38,210.38,1399.0,210.65,210.68,210.38,210.38,1399.0
2018-05-14 13:00:00,210.42,210.47,210.36,210.36,675.0,210.42,210.47,210.36,210.36,675.0
2018-05-14 13:05:00,210.5,210.51,210.41,210.44,1100.0,210.5,210.51,210.41,210.44,1100.0
2018-05-14 13:10:00,210.56,210.57,210.26,210.52,701.0,210.56,210.57,210.26,210.52,701.0
2018-05-14 13:15:00,210.44,210.44,210.0,210.0,500.0,210.44,210.44,210.0,210.0,500.0
2018-05-14 13:20:00,210.28,210.48,210.16,210.48,2871.0,210.28,210.48,210.16,210.48,2871.0
2018-05-14 13:25:00,210.5,210.5,210.49,210.5,100.0,210.5,210.5,210.49,210.5,100.0
2018-05-14 13:30:00,210.43,210.55,210.09,210.48,810.0,210.43,210.55,210.09,210.48,810.0
2018-05-14 13:35:00,210.58,210.58,210.57,210.58,100.0,210.58,210.58,210.57,210.58,100.0
2018-05-14 13:40:00,210.58,210.58,210.58,210.58,0.0,210.58,210.58,210.58,210.58,0.0
2018-05-14 13:45:00,210.64,210.64,210.5,210.52,2944.0,210.64,210.64,210.5,210.52,2944.0
2018-05-14 13:50:00,210.78,210.78,210.77,210.78,100.0,210.78,210.78,210.77,210.78,100.0
2018-05-14 13:55:00,210.6,210.6,210.57,210.57,200.0,210.6,210.6,210.57,210.57,200.0
2018-05-14 14:00:00,210.59,210.64,210.39,210.42,3441.0,210.59,210.64,210.39,210.42,3441.0
2018-05-14 14:05:00,210.39,210.39,210.11,210.3,1905.0,210.39,210.39,210.11,210.3,1905.0
2018-05-14 14:10:00,210.3,210.3,210.22,210.22,400.0,210.3,210.3,210.22,210.22,400.0
2018-05-14 14:15:00,210.18,210.23,209.99,210.23,1400.0,210.18,210.23,209.99,210.23,1400.0
2018-05-14 14:20:00,210.17,210.17,210.03,210.03,1193.0,210.17,210.17,210.03,210.03,1193.0
2018-05-14 14:25:00,210.11,210.11,210.05,210.1,300.0,210.11,210.11,210.05,210.1,300.0
2018-05-14 14:30:00,210.1,210.23,210.06,210.23,900.0,210.1,210.23,210.06,210.23,900.0
2018-05-14 14:35:00,210.29,210.49,210.22,210.4,4000.0,210.29,210.49,210.22,210.4,4000.0
2018-05-14 14:40:00,210.38,210.38,210.18,210.34,1100.0,210.38,210.38,210.18,210.34,1100.0
2018-05-14 14:45:00,210.31,210.31,210.3,210.31,100.0,210.31,210.31,210.3,210.31,100.0
2018-05-14 14:50:00,210.24,210.46,210.1,210.45,1900.0,210.24,210.46,210.1,210.45,1900.0
2018-05-14 14:55:00,210.51,210.51,210.47,210.48,987.0,210.51,210.51,210.47,210.48,987.0
2018-05-14 15:00:00,210.44,210.47,210.43,210.44,400.0,210.44,210.47,210.43,210.44,400.0
2018-05-14 15:05:00,210.33,210.38,210.27,210.37,824.0,210.33,210.38,210.27,210.37,824.0
2018-05-14 15:10:00,210.55,210.61,210.54,210.61,800.0,210.55,210.61,210.54,210.61,800.0
2018-05-14 15:15:00,210.66,210.66,210.61,210.66,600.0,210.66,210.66,210.61,210.66,600.0
2018-05-14 15:20:00,210.71,210.86,210.71,210.86,700.0,210.71,210.86,210.71,210.86,700.0
2018-05-14 15:25:00,210.9,210.93,210.72,210.72,1917.0,210.9,210.93,210.72,210.72,1917.0
2018-05-14 15:30:00,210.68,210.89,210.67,210.83,1100.0,210.68,210.89,210.67,210.83,1100.0
2018-05-14 15:35:00,210.89,210.96,210.76,210.76,1952.0,210.89,210.96,210.76,210.76,1952.0
2018-05-14 15:40:00,210.78,210.78,210.61,210.61,811.0,210.78,210.78,210.61,210.61,811.0
2018-05-14 15:45:00,210.59,210.59,210.3,210.3,2900.0,210.59,210.59,210.3,210.3,2900.0
2018-05-14 15:50:00,210.38,210.57,210.38,210.45,4831.0,210.38,210.57,210.38,210.45,4831.0
2018-05-14 15:55:00,210.52,210.9,210.52,210.9,13838.0,210.52,210.9,210.52,210.9,13838.0
2018-05-15 09:30:00,209.28,209.4,208.11,208.72,6545.0,209.28,209.4,208.11,208.72,6545.0
2018-05-15 09:35:00,208.54,208.55,208.25,208.51,1100.0,208.54,208.55,208.25,208.51,1100.0
2018-05-15 09:40:00,208.61,208.95,208.03,208.78,1906.0,208.61,208.95,208.03,208.78,1906.0
2018-05-15 09:45:00,208.92,208.92,208.32,208.33,2050.0,208.92,208.92,208.32,208.33,2050.0
2018-05-15 09:50:00,208.55,208.55,207.09,207.09,2700.0,208.55,208.55,207.09,207.09,2700.0
2018-05-15 09:55:00,207.09,207.78,206.87,206.99,2618.0,207.09,207.78,206.87,206.99,2618.0
2018-05-15 10:00:00,207.0,207.27,206.75,207.07,1999.0,207.0,207.27,206.75,207.07,1999.0
2018-05-15 10:05:00,207.25,207.4,206.88,207.05,3650.0,207.25,207.4,206.88,207.05,3650.0
2018-05-15 10:10:00,207.06,207.37,206.88,206.88,5019.0,207.06,207.37,206.88,206.88,5019.0
2018-05-15 10:15:00,206.89,206.9,206.53,206.53,700.0,206.89,206.9,206.53,206.53,700.0
2018-05-15 10:20:00,206.77,207.21,206.7,206.95,6600.0,206.77,207.21,206.7,206.95,6600.0
2018-05-15 10:25:00,206.81,206.82,206.47,206.47,1100.0,206.81,206.82,206.47,206.47,1100.0
2018-05-15 10:30:00,206.64,206.84,206.5,206.65,3057.0,206.64,206.84,206.5,206.65,3057.0
2018-05-15 10:35:00,206.9,207.23,206.9,207.04,800.0,206.9,207.23,206.9,207.04,800.0
2018-05-15 10:40:00,207.04,207.04,206.33,206.6,2311.0,207.04,207.04,206.33,206.6,2311.0
2018-05-15 10:45:00,206.11,206.31,206.02,206.27,2600.0,206.11,206.31,206.02,206.27,2600.0
2018-05-15 10:50:00,206.16,206.2,205.95,206.06,2518.0,206.16,206.2,205.95,206.06,2518.0
2018-05-15 10:55:00,205.9,206.0,205.67,205.9,1900.0,205.9,206.0,205.67,205.9,1900.0
2018-05-15 11:00:00,206.0,206.7,206.0,206.6,4814.0,206.0,206.7,206.0,206.6,4814.0
2018-05-15 11:05:00,206.79,207.06,206.76,206.84,2713.0,206.79,207.06,206.76,206.84,2713.0
2018-05-15 11:10:00,206.98,207.0,206.74,206.77,2416.0,206.98,207.0,206.74,206.77,2416.0
2018-05-15 11:15:00,206.72,206.81,206.52,206.52,1750.0,206.72,206.81,206.52,206.52,1750.0
2018-05-15 11:20:00,206.5,207.05,206.5,206.94,4955.0,206.5,207.05,206.5,206.94,4955.0
2018-05-15 11:25:00,207.0,207.11,206.89,207.08,3000.0,207.0,207.11,206.89,207.08,3000.0
2018-05-15 11:30:00,207.12,208.03,207.12,208.03,8624.0,207.12,208.03,207.12,208.03,8624.0
2018-05-15 11:35:00,208.01,208.09,207.86,207.93,4500.0,208.01,208.09,207.86,207.93,4500.0
2018-05-15 11:40:00,208.13,208.39,208.13,208.26,3428.0,208.13,208.39,208.13,208.26,3428.0
2018-05-15 11:45:00,208.13,208.3,207.95,208.29,7038.0,208.13,208.3,207.95,208.29,7038.0
2018-05-15 11:50:00,208.06,208.19,207.83,208.03,2400.0,208.06,208.19,207.83,208.03,2400.0
2018-05-15 11:55:00,208.22,208.23,207.75,207.76,4400.0,208.22,208.23,207.75,207.76,4400.0
2018-05-15 12:00:00,207.89,208.1,207.36,207.36,2800.0,207.89,208.1,207.36,207.36,2800.0
2018-05-15 12:05:00,207.26,207.56,207.06,207.56,1518.0,207.26,207.56,207.06,207.56,1518.0
2018-05-15 12:10:00,207.51,207.81,207.51,207.81,2600.0,207.51,207.81,207.51,207.81,2600.0
2018-05-15 12:15:00,207.99,207.99,207.61,207.79,1200.0,207.99,207.99,207.61,207.79,1200.0
2018-05-15 12:20:00,207.87,208.03,207.67,208.03,900.0,207.87,208.03,207.67,208.03,900.0
2018-05-15 12:25:00,208.07,208.21,207.85,208.21,3595.0,208.07,208.21,207.85,208.21,3595.0
2018-05-15 12:30:00,208.21,208.36,208.15,208.17,1541.0,208.21,208.36,208.15,208.17,1541.0
2018-05-15 12:35:00,208.14,208.27,208.13,208.27,847.0,208.14,208.27,208.13,208.27,847.0
2018-05-15 12:40:00,208.25,208.37,208.14,208.22,1700.0,208.25,208.37,208.14,208.22,1700.0
2018-05-15 12:45:00,208.43,208.83,208.43,208.68,1400.0,208.43,208.83,208.43,208.68,1400.0
2018-05-15 12:50:00,208.68,208.68,208.5,208.52,800.0,208.68,208.68,208.5,208.52,800.0
2018-05-15 12:55:00,208.49,208.67,208.43,208.43,2769.0,208.49,208.67,208.43,208.43,2769.0
2018-05-15 13:00:00,208.42,208.42,208.16,208.16,900.0,208.42,208.42,208.16,208.16,900.0
2018-05-15 13:05:00,208.04,208.22,207.97,208.22,1200.0,208.04,208.22,207.97,208.22,1200.0
2018-05-15 13:10:00,208.23,208.4,208.23,208.39,1856.0,208.23,208.4,208.23,208.39,1856.0
2018-05-15 13:15:00,208.47,208.47,208.28,208.28,1300.0,208.47,208.47,208.28,208.28,1300.0
2018-05-15 13:20:00,208.4,208.47,208.13,208.25,1600.0,208.4,208.47,208.13,208.25,1600.0
2018-05-15 13:25:00,208.27,208.27,208.16,208.16,500.0,208.27,208.27,208.16,208.16,500.0
2018-05-15 13:30:00,208.21,208.59,208.12,208.59,2900.0,208.21,208.59,208.12,208.59,2900.0
2018-05-15 13:35:00,208.63,208.65,208.45,208.49,800.0,208.63,208.65,208.45,208.49,800.0
2018-05-15 13:40:00,208.59,208.71,208.37,208.52,1000.0,208.59,208.71,208.37,208.52,1000.0
2018-05-15 13:45:00,208.45,208.78,208.45,208.78,2085.0,208.45,208.78,208.45,208.78,2085.0
2018-05-15 13:50:00,209.0,209.03,208.84,208.88,2090.0,209.0,209.03,208.84,208.88,2090.0
2018-05-15 13:55:00,208.72,208.77,208.33,208.33,3300.0,208.72,208.77,208.33,208.33,3300.0
2018-05-15 14:00:00,208.41,208.81,208.41,208.81,3677.0,208.41,208.81,208.41,208.81,3677.0
2018-05-15 14:05:00,208.95,209.03,208.77,208.93,1700.0,208.95,209.03,208.77,208.93,1700.0
2018-05-15 14:10:00,208.98,209.09,208.89,208.95,1600.0,208.98,209.09,208.89,208.95,1600.0
2018-05-15 14:15:00,208.83,208.94,208.82,208.92,1904.0,208.83,208.94,208.82,208.92,1904.0
2018-05-15 14:20:00,208.91,209.07,208.64,208.77,2799.0,208.91,209.07,208.64,208.77,2799.0
2018-05-15 14:25:00,208.81,209.28,208.64,209.28,1750.0,208.81,209.28,208.64,209.28,1750.0
2018-05-15 14:30:00,209.19,209.57,209.18,209.51,2600.0,209.19,209.57,209.18,209.51,2600.0
2018-05-15 14:35:00,209.38,209.38,209.29,209.29,700.0,209.38,209.38,209.29,209.29,700.0
2018-05-15 14:40:00,209.0,209.27,209.0,209.14,1622.0,209.0,209.27,209.0,209.14,1622.0
2018-05-15 14:45:00,209.14,209.2,208.82,208.82,1050.0,209.14,209.2,208.82,208.82,1050.0
2018-05-15 14:50:00,208.79,208.81,208.47,208.69,4507.0,208.79,208.81,208.47,208.69,4507.0
2018-05-15 14:55:00,208.88,208.88,208.54,208.56,400.0,208.88,208.88,208.54,208.56,400.0
2018-05-15 15:00:00,208.56,208.78,208.39,208.39,1711.0,208.56,208.78,208.39,208.39,1711.0
2018-05-15 15:05:00,208.37,208.63,208.29,208.39,3000.0,208.37,208.63,208.29,208.39,3000.0
2018-05-15 15:10:00,208.3,208.55,208.3,208.55,1600.0,208.3,208.55,208.3,208.55,1600.0
2018-05-15 15:15:00,208.43,208.54,208.37,208.38,1405.0,208.43,208.54,208.37,208.38,1405.0
2018-05-15 15:20:00,208.42,208.53,208.3,208.3,3900.0,208.42,208.53,208.3,208.3,3900.0
2018-05-15 15:25:00,208.31,208.53,208.3,208.53,3463.0,208.31,208.53,208.3,208.53,3463.0
2018-05-15 15:30:00,208.48,208.71,208.48,208.67,3773.0,208.48,208.71,208.48,208.67,3773.0
2018-05-15 15:35:00,208.71,208.78,208.55,208.72,1400.0,208.71,208.78,208.55,208.72,1400.0
2018-05-15 15:40:00,208.64,208.74,208.55,208.71,4718.0,208.64,208.74,208.55,208.71,4718.0
2018-05-15 15:45:00,208.64,208.77,208.58,208.58,2995.0,208.64,208.77,208.58,208.58,2995.0
2018-05-15 15:50:00,208.5,208.91,208.37,208.65,8031.0,208.5,208.91,208.37,208.65,8031.0
2018-05-15 15:55:00,208.72,209.02,208.54,208.87,17268.0,208.72,209.02,208.54,208.87,17268.0
2018-05-16 09:30:00,206.0,206.0,197.5,198.02,104155.0,206.0,206.0,197.5,198.02,104155.0
2018-05-16 09:35:00,198.37,201.19,197.45,200.1,63498.0,198.37,201.19,197.45,200.1,63498.0
2018-05-16 09:40:00,200.09,202.7,200.09,202.22,32975.0,200.09,202.7,200.09,202.22,32975.0
2018-05-16 09:45:00,202.41,203.79,202.0,202.87,54506.0,202.41,203.79,202.0,202.87,54506.0
2018-05-16 09:50:00,202.87,203.8,202.71,203.19,28873.0,202.87,203.8,202.71,203.19,28873.0
2018-05-16 09:55:00,203.25,203.26,202.26,202.65,20014.0,203.25,203.26,202.26,202.65,20014.0
2018-05-16 10:00:00,202.65,202.91,201.62,201.79,15080.0,202.65,202.91,201.62,201.79,15080.0
2018-05-16 10:05:00,201.59,202.18,201.0,201.36,23929.0,201.59,202.18,201.0,201.36,23929.0
2018-05-16 10:10:00,201.16,201.28,200.0,200.0,18578.0,201.16,201.28,200.0,200.0,18578.0
2018-05-16 10:15:00,200.16,200.16,199.04,199.44,23713.0,200.16,200.16,199.04,199.44,23713.0
2018-05-16 10:20:00,199.32,199.32,198.24,198.45,16341.0,199.32,199.32,198.24,198.45,16341.0
2018-05-16 10:25:00,198.38,198.49,196.18,196.35,35677.0,198.38,198.49,196.18,196.35,35677.0
2018-05-16 10:30:00,196.2,198.28,196.0,197.59,39133.0,196.2,198.28,196.0,197.59,39133.0
2018-05-16 10:35:00,197.99,199.61,197.44,199.58,27549.0,197.99,199.61,197.44,199.58,27549.0
2018-05-16 10:40:00,199.61,200.65,199.29,199.47,16787.0,199.61,200.65,199.29,199.47,16787.0
2018-05-16 10:45:00,199.46,199.97,198.6,198.78,7880.0,199.46,199.97,198.6,198.78,7880.0
2018-05-16 10:50:00,198.95,199.44,198.84,199.14,3250.0,198.95,199.44,198.84,199.14,3250.0
2018-05-16 10:55:00,199.04,199.76,198.68,199.33,7401.0,199.04,199.76,198.68,199.33,7401.0
2018-05-16 11:00:00,199.39,199.67,198.97,199.66,6621.0,199.39,199.67,198.97,199.66,6621.0
2018-05-16 11:05:00,199.51,201.48,199.36,201.0,20540.0,199.51,201.48,199.36,201.0,20540.0
2018-05-16 11:10:00,201.05,201.05,200.59,200.81,5700.0,201.05,201.05,200.59,200.81,5700.0
2018-05-16 11:15:00,200.43,200.44,199.54,199.8,12090.0,200.43,200.44,199.54,199.8,12090.0
2018-05-16 11:20:00,200.04,200.55,199.78,200.0,7938.0,200.04,200.55,199.78,200.0,7938.0
2018-05-16 11:25:00,199.83,199.93,199.55,199.84,5910.0,199.83,199.93,199.55,199.84,5910.0
2018-05-16 11:30:00,199.86,200.21,199.74,199.93,7314.0,199.86,200.21,199.74,199.93,7314.0
2018-05-16 11:35:00,199.83,199.92,199.73,199.92,898.0,199.83,199.92,199.73,199.92,898.0
2018-05-16 11:40:00,199.97,199.99,199.19,199.19,7231.0,199.97,199.99,199.19,199.19,7231.0
2018-05-16 11:45:00,199.27,200.29,199.26,200.23,6611.0,199.27,200.29,199.26,200.23,6611.0
2018-05-16 11:50:00,200.44,200.74,200.17,200.24,8494.0,200.44,200.74,200.17,200.24,8494.0
2018-05-16 11:55:00,200.29,200.39,199.94,200.04,6800.0,200.29,200.39,199.94,200.04,6800.0
2018-05-16 12:00:00,200.2,200.58,200.08,200.44,5808.0,200.2,200.58,200.08,200.44,5808.0
2018-05-16 12:05:00,200.62,201.46,200.44,201.34,12972.0,200.62,201.46,200.44,201.34,12972.0
2018-05-16 12:10:00,201.34,201.63,201.25,201.4,8405.0,201.34,201.63,201.25,201.4,8405.0
2018-05-16 12:15:00,201.31,201.32,200.72,201.32,5861.0,201.31,201.32,200.72,201.32,5861.0
2018-05-16 12:20:00,201.08,201.61,201.08,201.22,4267.0,201.08,201.61,201.08,201.22,4267.0
2018-05-16 12:25:00,201.43,201.5,201.18,201.27,2328.0,201.43,201.5,201.18,201.27,2328.0
2018-05-16 12:30:00,201.39,202.48,201.39,202.1,7050.0,201.39,202.48,201.39,202.1,7050.0
2018-05-16 12:35:00,202.23,202.47,201.46,201.58,7450.0,202.23,202.47,201.46,201.58,7450.0
2018-05-16 12:40:00,201.67,201.69,201.1,201.11,12890.0,201.67,201.69,201.1,201.11,12890.0
2018-05-16 12:45:00,201.2,201.22,200.81,200.84,23316.0,201.2,201.22,200.81,200.84,23316.0
2018-05-16 12:50:00,200.91,201.0,200.47,200.54,13300.0,200.91,201.0,200.47,200.54,13300.0
2018-05-16 12:55:00,200.48,200.75,200.01,200.51,11077.0,200.48,200.75,200.01,200.51,11077.0
2018-05-16 13:00:00,200.55,201.41,200.55,200.83,8284.0,200.55,201.41,200.55,200.83,8284.0
2018-05-16 13:05:00,200.9,201.43,200.82,201.17,6113.0,200.9,201.43,200.82,201.17,6113.0
2018-05-16 13:10:00,201.06,201.58,201.06,201.38,7151.0,201.06,201.58,201.06,201.38,7151.0
2018-05-16 13:15:00,201.38,201.85,201.38,201.55,2500.0,201.38,201.85,201.38,201.55,2500.0
2018-05-16 13:20:00,201.22,201.38,201.07,201.23,4050.0,201.22,201.38,201.07,201.23,4050.0
2018-05-16 13:25:00,201.29,201.86,201.29,201.56,4288.0,201.29,201.86,201.29,201.56,4288.0
2018-05-16 13:30:00,201.39,201.83,201.39,201.82,1200.0,201.39,201.83,201.39,201.82,1200.0
2018-05-16 13:35:00,201.71,201.83,201.41,201.41,7368.0,201.71,201.83,201.41,201.41,7368.0
2018-05-16 13:40:00,201.48,201.64,201.06,201.06,3529.0,201.48,201.64,201.06,201.06,3529.0
2018-05-16 13:45:00,201.13,201.54,201.02,201.23,7001.0,201.13,201.54,201.02,201.23,7001.0
2018-05-16 13:50:00,201.08,201.22,200.64,200.74,4600.0,201.08,201.22,200.64,200.74,4600.0
2018-05-16 13:55:00,200.68,200.84,200.53,200.53,4476.0,200.68,200.84,200.53,200.53,4476.0
2018-05-16 14:00:00,200.56,201.33,200.56,201.11,7845.0,200.56,201.33,200.56,201.11,7845.0
2018-05-16 14:05:00,201.16,201.46,201.08,201.43,1706.0,201.16,201.46,201.08,201.43,1706.0
2018-05-16 14:10:00,201.38,201.51,200.99,201.03,5700.0,201.38,201.51,200.99,201.03,5700.0
2018-05-16 14:15:00,201.1,201.35,201.09,201.35,6225.0,201.1,201.35,201.09,201.35,6225.0
2018-05-16 14:20:00,201.44,201.44,200.94,201.24,3075.0,201.44,201.44,200.94,201.24,3075.0
2018-05-16 14:25:00,201.25,201.25,200.6,200.7,9577.0,201.25,201.25,200.6,200.7,9577.0
2018-05-16 14:30:00,200.78,200.78,200.22,200.31,15335.0,200.78,200.78,200.22,200.31,15335.0
2018-05-16 14:35:00,200.27,200.42,199.82,199.9,23414.0,200.27,200.42,199.82,199.9,23414.0
2018-05-16 14:40:00,200.0,200.2,199.97,200.16,5700.0,200.0,200.2,199.97,200.16,5700.0
2018-05-16 14:45:00,200.18,200.89,200.09,200.87,23910.0,200.18,200.89,200.09,200.87,23910.0
2018-05-16 14:50:00,200.72,200.87,200.16,200.52,11477.0,200.72,200.87,200.16,200.52,11477.0
2018-05-16 14:55:00,200.54,200.65,200.27,200.32,6600.0,200.54,200.65,200.27,200.32,6600.0
2018-05-16 15:00:00,200.32,200.36,199.54,199.99,16239.0,200.32,200.36,199.54,199.99,16239.0
2018-05-16 15:05:00,199.9,200.23,199.88,200.03,14138.0,199.9,200.23,199.88,200.03,14138.0
2018-05-16 15:10:00,200.0,200.15,199.65,199.67,15630.0,200.0,200.15,199.65,199.67,15630.0
2018-05-16 15:15:00,199.63,199.94,199.3,199.56,33029.0,199.63,199.94,199.3,199.56,33029.0
2018-05-16 15:20:00,199.66,199.94,199.44,199.82,20574.0,199.66,199.94,199.44,199.82,20574.0
2018-05-16 15:25:00,199.82,200.08,199.69,199.79,29984.0,199.82,200.08,199.69,199.79,29984.0
2018-05-16 15:30:00,199.78,199.87,199.53,199.56,23800.0,199.78,199.87,199.53,199.56,23800.0
2018-05-16 15:35:00,199.56,199.6,199.01,199.37,31694.0,199.56,199.6,199.01,199.37,31694.0
2018-05-16 15:40:00,199.35,199.67,199.28,199.35,31971.0,199.35,199.67,199.28,199.35,31971.0
2018-05-16 15:45:00,199.28,199.36,198.5,198.56,21887.0,199.28,199.36,198.5,198.56,21887.0
2018-05-16 15:50:00,198.71,199.15,198.71,199.1,36867.0,198.71,199.15,198.71,199.1,36867.0
2018-05-16 15:55:00,199.1,199.42,198.93,199.41,48383.0,199.1,199.42,198.93,199.41,48383.0
2018-05-17 09:30:00,199.3,200.0,198.72,198.72,12847.0,199.3,200.0,198.72,198.72,12847.0
2018-05-17 09:35:00,198.62,198.62,197.48,197.59,16423.0,198.62,198.62,197.48,197.59,16423.0
2018-05-17 09:40:00,197.58,198.06,196.37,197.09,7925.0,197.58,198.06,196.37,197.09,7925.0
2018-05-17 09:45:00,197.13,197.13,195.1,195.11,24651.0,197.13,197.13,195.1,195.11,24651.0
2018-05-17 09:50:00,195.17,196.32,195.16,195.96,15600.0,195.17,196.32,195.16,195.96,15600.0
2018-05-17 09:55:00,195.97,196.07,195.7,195.7,5690.0,195.97,196.07,195.7,195.7,5690.0
2018-05-17 10:00:00,195.7,196.0,195.7,195.76,10694.0,195.7,196.0,195.7,195.76,10694.0
2018-05-17 10:05:00,195.82,196.33,195.82,195.97,15413.0,195.82,196.33,195.82,195.97,15413.0
2018-05-17 10:10:00,195.96,195.96,195.5,195.5,4900.0,195.96,195.96,195.5,195.5,4900.0
2018-05-17 10:15:00,195.68,196.24,195.64,196.24,6325.0,195.68,196.24,195.64,196.24,6325.0
2018-05-17 10:20:00,196.28,196.34,195.66,195.67,7642.0,196.28,196.34,195.66,195.67,7642.0
2018-05-17 10:25:00,195.68,195.69,194.88,195.16,13434.0,195.68,195.69,194.88,195.16,13434.0
2018-05-17 10:30:00,195.16,195.23,194.04,194.34,22529.0,195.16,195.23,194.04,194.34,22529.0
2018-05-17 10:35:00,194.51,194.97,194.19,194.57,8011.0,194.51,194.97,194.19,194.57,8011.0
2018-05-17 10:40:00,194.5,194.59,194.21,194.25,3302.0,194.5,194.59,194.21,194.25,3302.0
2018-05-17 10:45:00,194.4,194.83,194.34,194.66,8002.0,194.4,194.83,194.34,194.66,8002.0
2018-05-17 10:50:00,194.74,194.92,194.5,194.86,9466.0,194.74,194.92,194.5,194.86,9466.0
2018-05-17 10:55:00,194.87,194.97,194.75,194.95,4075.0,194.87,194.97,194.75,194.95,4075.0
2018-05-17 11:00:00,194.9,195.52,194.84,195.43,19609.0,194.9,195.52,194.84,195.43,19609.0
2018-05-17 11:05:00,195.53,196.14,195.41,195.79,9525.0,195.53,196.14,195.41,195.79,9525.0
2018-05-17 11:10:00,195.7,195.94,195.5,195.5,5825.0,195.7,195.94,195.5,195.5,5825.0
2018-05-17 11:15:00,195.45,195.88,195.4,195.88,3500.0,195.45,195.88,195.4,195.88,3500.0
2018-05-17 11:20:00,195.72,195.73,195.29,195.29,18363.0,195.72,195.73,195.29,195.29,18363.0
2018-05-17 11:25:00,195.28,195.42,195.09,195.17,9860.0,195.28,195.42,195.09,195.17,9860.0
2018-05-17 11:30:00,195.08,195.54,195.07,195.54,13004.0,195.08,195.54,195.07,195.54,13004.0
2018-05-17 11:35:00,195.57,195.68,195.45,195.62,16400.0,195.57,195.68,195.45,195.62,16400.0
2018-05-17 11:40:00,195.74,196.03,195.67,195.92,3300.0,195.74,196.03,195.67,195.92,3300.0
2018-05-17 11:45:00,195.87,196.0,195.6,195.6,5928.0,195.87,196.0,195.6,195.6,5928.0
2018-05-17 11:50:00,195.52,195.74,195.33,195.49,4925.0,195.52,195.74,195.33,195.49,4925.0
2018-05-17 11:55:00,195.56,195.66,195.39,195.5,1800.0,195.56,195.66,195.39,195.5,1800.0
2018-05-17 12:00:00,195.44,195.44,195.22,195.27,3400.0,195.44,195.44,195.22,195.27,3400.0
2018-05-17 12:05:00,195.39,195.39,195.14,195.14,1600.0,195.39,195.39,195.14,195.14,1600.0
2018-05-17 12:10:00,195.18,195.45,195.18,195.31,2974.0,195.18,195.45,195.18,195.31,2974.0
2018-05-17 12:15:00,195.38,195.41,195.16,195.16,4344.0,195.38,195.41,195.16,195.16,4344.0
2018-05-17 12:20:00,195.16,195.17,194.95,194.95,1300.0,195.16,195.17,194.95,194.95,1300.0
2018-05-17 12:25:00,194.96,194.97,194.78,194.9,2700.0,194.96,194.97,194.78,194.9,2700.0
2018-05-17 12:30:00,194.91,195.18,194.91,195.14,4819.0,194.91,195.18,194.91,195.14,4819.0
2018-05-17 12:35:00,195.14,195.18,195.06,195.1,2433.0,195.14,195.18,195.06,195.1,2433.0
2018-05-17 12:40:00,195.08,195.1,194.87,194.95,3700.0,195.08,195.1,194.87,194.95,3700.0
2018-05-17 12:45:00,194.97,195.1,194.82,194.82,3308.0,194.97,195.1,194.82,194.82,3308.0
2018-05-17 12:50:00,194.96,195.01,194.87,194.87,2554.0,194.96,195.01,194.87,194.87,2554.0
2018-05-17 12:55:00,194.87,194.87,194.67,194.68,3959.0,194.87,194.87,194.67,194.68,3959.0
2018-05-17 13:00:00,194.72,194.88,194.72,194.86,1434.0,194.72,194.88,194.72,194.86,1434.0
2018-05-17 13:05:00,194.8,194.8,194.59,194.59,1934.0,194.8,194.8,194.59,194.59,1934.0
2018-05-17 13:10:00,194.68,194.69,194.46,194.69,6166.0,194.68,194.69,194.46,194.69,6166.0
2018-05-17 13:15:00,194.63,194.83,194.63,194.75,4300.0,194.63,194.83,194.63,194.75,4300.0
2018-05-17 13:20:00,194.65,195.02,194.61,195.02,5479.0,194.65,195.02,194.61,195.02,5479.0
2018-05-17 13:25:00,194.96,194.97,194.75,194.75,3623.0,194.96,194.97,194.75,194.75,3623.0
2018-05-17 13:30:00,194.79,194.88,194.76,194.88,5492.0,194.79,194.88,194.76,194.88,5492.0
2018-05-17 13:35:00,195.0,195.0,194.94,194.99,1110.0,195.0,195.0,194.94,194.99,1110.0
2018-05-17 13:40:00,194.98,195.03,194.81,194.81,5635.0,194.98,195.03,194.81,194.81,5635.0
2018-05-17 13:45:00,194.92,194.99,194.85,194.9,4247.0,194.92,194.99,194.85,194.9,4247.0
2018-05-17 13:50:00,194.9,195.04,194.75,194.77,6846.0,194.9,195.04,194.75,194.77,6846.0
2018-05-17 13:55:00,194.8,194.83,194.51,194.51,5718.0,194.8,194.83,194.51,194.51,5718.0
2018-05-17 14:00:00,194.58,194.64,194.42,194.49,2238.0,194.58,194.64,194.42,194.49,2238.0
2018-05-17 14:05:00,194.43,194.61,194.37,194.48,3836.0,194.43,194.61,194.37,194.48,3836.0
2018-05-17 14:10:00,194.6,194.8,194.6,194.8,4480.0,194.6,194.8,194.6,194.8,4480.0
2018-05-17 14:15:00,194.76,194.98,194.76,194.98,1712.0,194.76,194.98,194.76,194.98,1712.0
2018-05-17 14:20:00,194.9,195.01,194.89,195.01,850.0,194.9,195.01,194.89,195.01,850.0
2018-05-17 14:25:00,195.04,195.1,194.95,195.1,1860.0,195.04,195.1,194.95,195.1,1860.0
2018-05-17 14:30:00,195.14,195.23,195.07,195.15,11017.0,195.14,195.23,195.07,195.15,11017.0
2018-05-17 14:35:00,195.15,195.22,195.02,195.02,4404.0,195.15,195.22,195.02,195.02,4404.0
2018-05-17 14:40:00,195.06,195.18,195.05,195.11,4139.0,195.06,195.18,195.05,195.11,4139.0
2018-05-17 14:45:00,195.18,195.18,194.88,194.88,5254.0,195.18,195.18,194.88,194.88,5254.0
2018-05-17 14:50:00,194.97,195.25,194.97,195.25,2441.0,194.97,195.25,194.97,195.25,2441.0
2018-05-17 14:55:00,195.19,195.36,195.12,195.32,3495.0,195.19,195.36,195.12,195.32,3495.0
2018-05-17 15:00:00,195.33,195.57,195.27,195.57,2215.0,195.33,195.57,195.27,195.57,2215.0
2018-05-17 15:05:00,195.57,195.62,195.4,195.47,6830.0,195.57,195.62,195.4,195.47,6830.0
2018-05-17 15:10:00,195.49,195.51,195.32,195.51,4428.0,195.49,195.51,195.32,195.51,4428.0
2018-05-17 15:15:00,195.44,195.48,195.25,195.4,7298.0,195.44,195.48,195.25,195.4,7298.0
2018-05-17 15:20:00,195.4,195.65,195.4,195.65,5686.0,195.4,195.65,195.4,195.65,5686.0
2018-05-17 15:25:00,195.64,195.75,195.41,195.45,5705.0,195.64,195.75,195.41,195.45,5705.0
2018-05-17 15:30:00,195.4,195.46,195.32,195.46,6653.0,195.4,195.46,195.32,195.46,6653.0
2018-05-17 15:35:00,195.55,195.72,195.55,195.64,7677.0,195.55,195.72,195.55,195.64,7677.0
2018-05-17 15:40:00,195.56,195.86,195.56,195.69,11025.0,195.56,195.86,195.56,195.69,11025.0
2018-05-17 15:45:00,195.61,195.79,195.61,195.74,8109.0,195.61,195.79,195.61,195.74,8109.0
2018-05-17 15:50:00,195.77,195.87,195.43,195.5,9447.0,195.77,195.87,195.43,195.5,9447.0
2018-05-17 15:55:00,195.49,195.66,195.41,195.55,30378.0,195.49,195.66,195.41,195.55,30378.0
2018-05-18 09:30:00,195.87,196.43,195.15,195.76,25686.0,195.87,196.43,195.15,195.76,25686.0
2018-05-18 09:35:00,196.09,196.42,195.66,196.22,5500.0,196.09,196.42,195.66,196.22,5500.0
2018-05-18 09:40:00,196.42,197.56,196.42,197.44,3100.0,196.42,197.56,196.42,197.44,3100.0
2018-05-18 09:45:00,197.47,198.05,197.39,198.04,5100.0,197.47,198.05,197.39,198.04,5100.0
2018-05-18 09:50:00,198.0,198.79,197.99,198.77,4468.0,198.0,198.79,197.99,198.77,4468.0
2018-05-18 09:55:00,198.51,198.97,198.39,198.95,4004.0,198.51,198.97,198.39,198.95,4004.0
2018-05-18 10:00:00,198.6,198.96,198.07,198.77,6520.0,198.6,198.96,198.07,198.77,6520.0
2018-05-18 10:05:00,198.57,199.03,198.32,198.98,9650.0,198.57,199.03,198.32,198.98,9650.0
2018-05-18 10:10:00,198.68,199.24,198.67,199.24,4000.0,198.68,199.24,198.67,199.24,4000.0
2018-05-18 10:15:00,199.29,199.35,198.67,198.78,7838.0,199.29,199.35,198.67,198.78,7838.0
2018-05-18 10:20:00,199.01,199.48,199.01,199.39,1939.0,199.01,199.48,199.01,199.39,1939.0
2018-05-18 10:25:00,199.45,199.8,199.3,199.7,3846.0,199.45,199.8,199.3,199.7,3846.0
2018-05-18 10:30:00,199.7,199.85,199.21,199.43,14463.0,199.7,199.85,199.21,199.43,14463.0
2018-05-18 10:35:00,199.3,199.58,199.05,199.46,6084.0,199.3,199.58,199.05,199.46,6084.0
2018-05-18 10:40:00,199.46,199.83,199.18,199.75,6109.0,199.46,199.83,199.18,199.75,6109.0
2018-05-18 10:45:00,199.81,200.07,199.61,199.88,3177.0,199.81,200.07,199.61,199.88,3177.0
2018-05-18 10:50:00,200.02,200.3,199.98,200.1,5000.0,200.02,200.3,199.98,200.1,5000.0
2018-05-18 10:55:00,200.18,200.18,199.72,199.74,4614.0,200.18,200.18,199.72,199.74,4614.0
2018-05-18 11:00:00,199.83,200.05,199.73,200.0,18466.0,199.83,200.05,199.73,200.0,18466.0
2018-05-18 11:05:00,199.97,200.0,199.83,199.98,3648.0,199.97,200.0,199.83,199.98,3648.0
2018-05-18 11:10:00,199.94,200.0,199.85,199.98,6350.0,199.94,200.0,199.85,199.98,6350.0
2018-05-18 11:15:00,199.83,200.18,199.71,200.18,3797.0,199.83,200.18,199.71,200.18,3797.0
2018-05-18 11:20:00,200.18,200.2,199.87,200.01,11432.0,200.18,200.2,199.87,200.01,11432.0
2018-05-18 11:25:00,199.84,200.01,199.69,199.83,8011.0,199.84,200.01,199.69,199.83,8011.0
2018-05-18 11:30:00,199.91,200.06,199.9,199.99,5040.0,199.91,200.06,199.9,199.99,5040.0
2018-05-18 11:35:00,199.86,200.06,199.86,200.0,4864.0,199.86,200.06,199.86,200.0,4864.0
2018-05-18 11:40:00,200.0,200.27,199.98,200.27,14067.0,200.0,200.27,199.98,200.27,14067.0
2018-05-18 11:45:00,200.29,200.5,200.0,200.17,14100.0,200.29,200.5,200.0,200.17,14100.0
2018-05-18 11:50:00,200.17,201.02,200.17,200.78,9422.0,200.17,201.02,200.17,200.78,9422.0
2018-05-18 11:55:00,200.97,201.25,200.73,201.24,1600.0,200.97,201.25,200.73,201.24,1600.0
2018-05-18 12:00:00,201.07,201.21,200.95,200.95,1800.0,201.07,201.21,200.95,200.95,1800.0
2018-05-18 12:05:00,200.84,201.13,200.68,200.68,2000.0,200.84,201.13,200.68,200.68,2000.0
2018-05-18 12:10:00,200.68,201.01,200.68,200.76,1577.0,200.68,201.01,200.68,200.76,1577.0
2018-05-18 12:15:00,200.76,201.11,200.67,201.11,3750.0,200.76,201.11,200.67,201.11,3750.0
2018-05-18 12:20:00,200.9,201.03,200.9,201.03,451.0,200.9,201.03,200.9,201.03,451.0
2018-05-18 12:25:00,200.79,200.9,200.52,200.53,1750.0,200.79,200.9,200.52,200.53,1750.0
2018-05-18 12:30:00,200.54,200.72,200.47,200.72,2026.0,200.54,200.72,200.47,200.72,2026.0
2018-05-18 12:35:00,200.61,200.71,200.54,200.71,1900.0,200.61,200.71,200.54,200.71,1900.0
2018-05-18 12:40:00,200.68,200.68,200.53,200.57,1000.0,200.68,200.68,200.53,200.57,1000.0
2018-05-18 12:45:00,200.59,200.63,200.59,200.63,600.0,200.59,200.63,200.59,200.63,600.0
2018-05-18 12:50:00,200.53,200.59,200.29,200.31,2800.0,200.53,200.59,200.29,200.31,2800.0
2018-05-18 12:55:00,200.28,200.78,200.27,200.78,1468.0,200.28,200.78,200.27,200.78,1468.0
2018-05-18 13:00:00,200.78,200.82,200.59,200.59,1900.0,200.78,200.82,200.59,200.59,1900.0
2018-05-18 13:05:00,200.76,200.83,200.76,200.83,400.0,200.76,200.83,200.76,200.83,400.0
2018-05-18 13:10:00,200.77,200.86,200.61,200.83,1100.0,200.77,200.86,200.61,200.83,1100.0
2018-05-18 13:15:00,200.91,200.99,200.91,200.93,700.0,200.91,200.99,200.91,200.93,700.0
2018-05-18 13:20:00,200.87,200.98,200.8,200.95,2700.0,200.87,200.98,200.8,200.95,2700.0
2018-05-18 13:25:00,200.89,200.89,200.58,200.6,3400.0,200.89,200.89,200.58,200.6,3400.0
2018-05-18 13:30:00,200.63,200.69,200.46,200.46,1900.0,200.63,200.69,200.46,200.46,1900.0
2018-05-18 13:35:00,200.5,200.76,200.49,200.76,1299.0,200.5,200.76,200.49,200.76,1299.0
2018-05-18 13:40:00,200.6,200.76,200.59,200.59,1800.0,200.6,200.76,200.59,200.59,1800.0
2018-05-18 13:45:00,200.58,200.74,200.43,200.7,2200.0,200.58,200.74,200.43,200.7,2200.0
2018-05-18 13:50:00,200.72,200.73,200.44,200.44,1600.0,200.72,200.73,200.44,200.44,1600.0
2018-05-18 13:55:00,200.52,200.73,200.5,200.73,4000.0,200.52,200.73,200.5,200.73,4000.0
2018-05-18 14:00:00,200.55,200.56,200.2,200.21,2350.0,200.55,200.56,200.2,200.21,2350.0
2018-05-18 14:05:00,200.19,200.41,200.19,200.41,1690.0,200.19,200.41,200.19,200.41,1690.0
2018-05-18 14:10:00,200.34,200.35,200.22,200.34,1500.0,200.34,200.35,200.22,200.34,1500.0
2018-05-18 14:15:00,200.24,200.34,200.2,200.27,4604.0,200.24,200.34,200.2,200.27,4604.0
2018-05-18 14:20:00,200.26,200.36,200.24,200.36,2383.0,200.26,200.36,200.24,200.36,2383.0
2018-05-18 14:25:00,200.4,200.47,200.35,200.47,1800.0,200.4,200.47,200.35,200.47,1800.0
2018-05-18 14:30:00,200.37,200.43,200.29,200.43,1100.0,200.37,200.43,200.29,200.43,1100.0
2018-05-18 14:35:00,200.41,200.59,200.41,200.53,1065.0,200.41,200.59,200.41,200.53,1065.0
2018-05-18 14:40:00,200.53,200.56,200.43,200.43,1700.0,200.53,200.56,200.43,200.43,1700.0
2018-05-18 14:45:00,200.53,200.8,200.53,200.67,2758.0,200.53,200.8,200.53,200.67,2758.0
2018-05-18 14:50:00,200.67,200.77,200.6,200.69,3738.0,200.67,200.77,200.6,200.69,3738.0
2018-05-18 14:55:00,200.71,200.85,200.71,200.78,3400.0,200.71,200.85,200.71,200.78,3400.0
2018-05-18 15:00:00,200.85,200.95,200.59,200.59,2600.0,200.85,200.95,200.59,200.59,2600.0
2018-05-18 15:05:00,200.75,200.85,200.7,200.72,4350.0,200.75,200.85,200.7,200.72,4350.0
2018-05-18 15:10:00,200.7,200.82,200.69,200.81,1906.0,200.7,200.82,200.69,200.81,1906.0
2018-05-18 15:15:00,200.71,200.8,200.66,200.66,3600.0,200.71,200.8,200.66,200.66,3600.0
2018-05-18 15:20:00,200.71,200.72,200.61,200.72,2660.0,200.71,200.72,200.61,200.72,2660.0
2018-05-18 15:25:00,200.65,200.65,200.45,200.5,3199.0,200.65,200.65,200.45,200.5,3199.0
2018-05-18 15:30:00,200.49,200.54,200.48,200.48,1366.0,200.49,200.54,200.48,200.48,1366.0
2018-05-18 15:35:00,200.54,200.77,200.49,200.77,2402.0,200.54,200.77,200.49,200.77,2402.0
2018-05-18 15:40:00,200.75,200.91,200.69,200.91,5177.0,200.75,200.91,200.69,200.91,5177.0
2018-05-18 15:45:00,200.83,200.88,200.71,200.87,5953.0,200.83,200.88,200.71,200.87,5953.0
2018-05-18 15:50:00,200.86,200.92,200.66,200.92,8003.0,200.86,200.92,200.66,200.92,8003.0
2018-05-18 15:55:00,200.92,200.99,200.75,200.77,23455.0,200.92,200.99,200.75,200.77,23455.0
2018-05-21 09:30:00,202.43,202.66,202.02,202.28,8495.0,202.43,202.66,202.02,202.28,8495.0
2018-05-21 09:35:00,202.67,202.67,202.02,202.03,1300.0,202.67,202.67,202.02,202.03,1300.0
2018-05-21 09:40:00,202.1,202.1,201.76,202.0,2126.0,202.1,202.1,201.76,202.0,2126.0
2018-05-21 09:45:00,201.92,202.2,201.68,201.95,3450.0,201.92,202.2,201.68,201.95,3450.0
2018-05-21 09:50:00,202.0,202.0,201.62,201.92,3326.0,202.0,202.0,201.62,201.92,3326.0
2018-05-21 09:55:00,201.92,202.16,201.75,201.89,5816.0,201.92,202.16,201.75,201.89,5816.0
2018-05-21 10:00:00,201.96,202.01,201.78,202.01,1069.0,201.96,202.01,201.78,202.01,1069.0
2018-05-21 10:05:00,201.78,201.78,201.4,201.57,4886.0,201.78,201.78,201.4,201.57,4886.0
2018-05-21 10:10:00,201.52,201.66,201.52,201.66,200.0,201.52,201.66,201.52,201.66,200.0
2018-05-21 10:15:00,201.69,201.8,201.23,201.33,4430.0,201.69,201.8,201.23,201.33,4430.0
2018-05-21 10:20:00,201.34,201.45,201.22,201.4,1320.0,201.34,201.45,201.22,201.4,1320.0
2018-05-21 10:25:00,201.38,201.68,201.36,201.68,2434.0,201.38,201.68,201.36,201.68,2434.0
2018-05-21 10:30:00,201.58,201.76,201.42,201.54,16454.0,201.58,201.76,201.42,201.54,16454.0
2018-05-21 10:35:00,201.42,201.96,201.42,201.96,2333.0,201.42,201.96,201.42,201.96,2333.0
2018-05-21 10:40:00,201.97,202.26,201.82,202.26,1400.0,201.97,202.26,201.82,202.26,1400.0
2018-05-21 10:45:00,202.21,203.06,202.2,202.88,17884.0,202.21,203.06,202.2,202.88,17884.0
2018-05-21 10:50:00,202.87,203.12,202.86,203.0,2822.0,202.87,203.12,202.86,203.0,2822.0
2018-05-21 10:55:00,203.26,203.28,203.11,203.21,1370.0,203.26,203.28,203.11,203.21,1370.0
2018-05-21 11:00:00,203.29,203.39,202.86,203.03,6058.0,203.29,203.39,202.86,203.03,6058.0
2018-05-21 11:05:00,202.92,202.92,202.4,202.56,6344.0,202.92,202.92,202.4,202.56,6344.0
2018-05-21 11:10:00,202.77,202.78,202.32,202.32,2956.0,202.77,202.78,202.32,202.32,2956.0
2018-05-21 11:15:00,202.21,202.21,201.52,201.53,2379.0,202.21,202.21,201.52,201.53,2379.0
2018-05-21 11:20:00,201.64,201.72,201.26,201.26,3050.0,201.64,201.72,201.26,201.26,3050.0
2018-05-21 11:25:00,201.19,201.2,200.49,200.68,13336.0,201.19,201.2,200.49,200.68,13336.0
2018-05-21 11:30:00,200.92,201.07,200.67,200.67,4289.0,200.92,201.07,200.67,200.67,4289.0
2018-05-21 11:35:00,200.82,200.99,200.67,200.81,2215.0,200.82,200.99,200.67,200.81,2215.0
2018-05-21 11:40:00,200.81,200.81,200.81,200.81,0.0,200.81,200.81,200.81,200.81,0.0
2018-05-21 11:45:00,200.81,201.09,200.76,200.92,6200.0,200.81,201.09,200.76,200.92,6200.0
2018-05-21 11:50:00,200.85,200.94,200.85,200.93,600.0,200.85,200.94,200.85,200.93,600.0
2018-05-21 11:55:00,200.98,201.04,200.84,200.84,3100.0,200.98,201.04,200.84,200.84,3100.0
2018-05-21 12:00:00,200.87,200.95,200.63,200.95,3639.0,200.87,200.95,200.63,200.95,3639.0
2018-05-21 12:05:00,200.95,200.95,200.95,200.95,0.0,200.95,200.95,200.95,200.95,0.0
2018-05-21 12:10:00,200.95,201.16,200.94,201.03,11092.0,200.95,201.16,200.94,201.03,11092.0
2018-05-21 12:15:00,201.08,201.51,200.8,201.5,19937.0,201.08,201.51,200.8,201.5,19937.0
2018-05-21 12:20:00,201.4,202.1,201.33,201.91,7650.0,201.4,202.1,201.33,201.91,7650.0
2018-05-21 12:25:00,201.74,202.05,201.74,201.89,1960.0,201.74,202.05,201.74,201.89,1960.0
2018-05-21 12:30:00,201.92,201.93,201.81,201.81,1902.0,201.92,201.93,201.81,201.81,1902.0
2018-05-21 12:35:00,201.8,201.8,201.79,201.8,1600.0,201.8,201.8,201.79,201.8,1600.0
2018-05-21 12:40:00,201.87,201.95,201.87,201.88,500.0,201.87,201.95,201.87,201.88,500.0
2018-05-21 12:45:00,201.98,201.98,201.84,201.84,1200.0,201.98,201.98,201.84,201.84,1200.0
2018-05-21 12:50:00,201.81,201.84,201.59,201.59,1800.0,201.81,201.84,201.59,201.59,1800.0
2018-05-21 12:55:00,201.6,201.63,201.6,201.6,320.0,201.6,201.63,201.6,201.6,320.0
2018-05-21 13:00:00,201.6,201.68,201.59,201.67,1800.0,201.6,201.68,201.59,201.67,1800.0
2018-05-21 13:05:00,201.61,201.78,201.55,201.78,2100.0,201.61,201.78,201.55,201.78,2100.0
2018-05-21 13:10:00,201.9,201.93,201.81,201.93,600.0,201.9,201.93,201.81,201.93,600.0
2018-05-21 13:15:00,201.97,201.97,201.93,201.96,800.0,201.97,201.97,201.93,201.96,800.0
2018-05-21 13:20:00,201.95,202.0,201.64,201.85,12074.0,201.95,202.0,201.64,201.85,12074.0
2018-05-21 13:25:00,201.81,201.93,201.74,201.8,1900.0,201.81,201.93,201.74,201.8,1900.0
2018-05-21 13:30:00,201.84,202.05,201.84,201.9,2200.0,201.84,202.05,201.84,201.9,2200.0
2018-05-21 13:35:00,201.9,201.9,201.9,201.9,0.0,201.9,201.9,201.9,201.9,0.0
2018-05-21 13:40:00,201.9,202.04,201.82,201.92,6908.0,201.9,202.04,201.82,201.92,6908.0
2018-05-21 13:45:00,201.94,201.97,201.67,201.67,9500.0,201.94,201.97,201.67,201.67,9500.0
2018-05-21 13:50:00,201.74,201.8,201.63,201.63,4094.0,201.74,201.8,201.63,201.63,4094.0
2018-05-21 13:55:00,201.73,201.74,201.73,201.74,300.0,201.73,201.74,201.73,201.74,300.0
2018-05-21 14:00:00,201.63,201.69,201.59,201.63,1633.0,201.63,201.69,201.59,201.63,1633.0
2018-05-21 14:05:00,201.74,201.76,201.72,201.72,1915.0,201.74,201.76,201.72,201.72,1915.0
2018-05-21 14:10:00,201.73,201.76,201.62,201.62,1000.0,201.73,201.76,201.62,201.62,1000.0
2018-05-21 14:15:00,201.62,201.62,201.55,201.56,934.0,201.62,201.62,201.55,201.56,934.0
2018-05-21 14:20:00,201.52,201.52,201.46,201.47,400.0,201.52,201.52,201.46,201.47,400.0
2018-05-21 14:25:00,201.55,201.58,201.45,201.47,1600.0,201.55,201.58,201.45,201.47,1600.0
2018-05-21 14:30:00,201.42,201.42,201.17,201.17,3512.0,201.42,201.42,201.17,201.17,3512.0
2018-05-21 14:35:00,201.35,201.35,201.34,201.35,152.0,201.35,201.35,201.34,201.35,152.0
2018-05-21 14:40:00,201.36,201.44,201.19,201.44,4244.0,201.36,201.44,201.19,201.44,4244.0
2018-05-21 14:45:00,201.5,201.66,201.44,201.57,4837.0,201.5,201.66,201.44,201.57,4837.0
2018-05-21 14:50:00,201.57,201.57,201.57,201.57,600.0,201.57,201.57,201.57,201.57,600.0
2018-05-21 14:55:00,201.59,201.72,201.57,201.6,6358.0,201.59,201.72,201.57,201.6,6358.0
2018-05-21 15:00:00,201.55,201.56,201.45,201.46,1357.0,201.55,201.56,201.45,201.46,1357.0
2018-05-21 15:05:00,201.44,201.51,201.33,201.38,4585.0,201.44,201.51,201.33,201.38,4585.0
2018-05-21 15:10:00,201.46,201.64,201.46,201.54,3620.0,201.46,201.64,201.46,201.54,3620.0
2018-05-21 15:15:00,201.54,201.55,201.36,201.36,3678.0,201.54,201.55,201.36,201.36,3678.0
2018-05-21 15:20:00,201.46,201.46,201.38,201.43,1240.0,201.46,201.46,201.38,201.43,1240.0
2018-05-21 15:25:00,201.37,201.37,201.21,201.21,1812.0,201.37,201.37,201.21,201.21,1812.0
2018-05-21 15:30:00,201.2,201.25,201.19,201.19,1300.0,201.2,201.25,201.19,201.19,1300.0
2018-05-21 15:35:00,201.25,201.27,201.24,201.25,1320.0,201.25,201.27,201.24,201.25,1320.0
2018-05-21 15:40:00,201.27,201.3,200.89,200.89,5809.0,201.27,201.3,200.89,200.89,5809.0
2018-05-21 15:45:00,200.92,201.03,200.92,201.02,1382.0,200.92,201.03,200.92,201.02,1382.0
2018-05-21 15:50:00,201.07,201.3,201.07,201.21,6592.0,201.07,201.3,201.07,201.21,6592.0
2018-05-21 15:55:00,201.27,201.27,201.11,201.2,13841.0,201.27,201.27,201.11,201.2,13841.0
2018-05-22 09:30:00,201.51,201.97,201.51,201.59,3925.0,201.51,201.97,201.51,201.59,3925.0
2018-05-22 09:35:00,201.39,201.73,201.37,201.38,354.0,201.39,201.73,201.37,201.38,354.0
2018-05-22 09:40:00,201.63,201.7,201.14,201.16,1352.0,201.63,201.7,201.14,201.16,1352.0
2018-05-22 09:45:00,200.8,201.18,200.76,201.18,1200.0,200.8,201.18,200.76,201.18,1200.0
2018-05-22 09:50:00,201.03,201.64,201.03,201.03,2900.0,201.03,201.64,201.03,201.03,2900.0
2018-05-22 09:55:00,201.03,201.04,200.54,200.55,2933.0,201.03,201.04,200.54,200.55,2933.0
2018-05-22 10:00:00,200.77,200.97,200.54,200.62,2806.0,200.77,200.97,200.54,200.62,2806.0
2018-05-22 10:05:00,200.84,201.21,200.84,201.21,900.0,200.84,201.21,200.84,201.21,900.0
2018-05-22 10:10:00,201.06,201.06,200.44,200.44,6019.0,201.06,201.06,200.44,200.44,6019.0
2018-05-22 10:15:00,200.47,200.61,200.2,200.61,1300.0,200.47,200.61,200.2,200.61,1300.0
2018-05-22 10:20:00,200.61,200.81,200.61,200.79,450.0,200.61,200.81,200.61,200.79,450.0
2018-05-22 10:25:00,200.56,200.63,200.28,200.39,2763.0,200.56,200.63,200.28,200.39,2763.0
2018-05-22 10:30:00,200.25,200.25,200.09,200.09,200.0,200.25,200.25,200.09,200.09,200.0
2018-05-22 10:35:00,200.4,200.4,200.08,200.09,815.0,200.4,200.4,200.08,200.09,815.0
2018-05-22 10:40:00,200.34,200.52,200.34,200.52,400.0,200.34,200.52,200.34,200.52,400.0
2018-05-22 10:45:00,200.46,200.46,200.27,200.27,2016.0,200.46,200.46,200.27,200.27,2016.0
2018-05-22 10:50:00,200.38,200.48,200.38,200.44,800.0,200.38,200.48,200.38,200.44,800.0
2018-05-22 10:55:00,200.36,200.38,200.29,200.36,2380.0,200.36,200.38,200.29,200.36,2380.0
2018-05-22 11:00:00,200.26,200.38,200.26,200.38,200.0,200.26,200.38,200.26,200.38,200.0
2018-05-22 11:05:00,200.28,200.28,200.12,200.14,600.0,200.28,200.28,200.12,200.14,600.0
2018-05-22 11:10:00,200.12,200.28,200.12,200.27,2034.0,200.12,200.28,200.12,200.27,2034.0
2018-05-22 11:15:00,200.25,200.28,200.18,200.22,3800.0,200.25,200.28,200.18,200.22,3800.0
2018-05-22 11:20:00,200.11,200.18,200.11,200.18,300.0,200.11,200.18,200.11,200.18,300.0
2018-05-22 11:25:00,200.17,200.24,200.04,200.24,2900.0,200.17,200.24,200.04,200.24,2900.0
2018-05-22 11:30:00,200.2,200.27,200.09,200.21,3300.0,200.2,200.27,200.09,200.21,3300.0
2018-05-22 11:35:00,200.11,200.11,200.1,200.1,400.0,200.11,200.11,200.1,200.1,400.0
2018-05-22 11:40:00,200.06,200.13,200.0,200.13,1126.0,200.06,200.13,200.0,200.13,1126.0
2018-05-22 11:45:00,200.01,200.12,200.01,200.03,1441.0,200.01,200.12,200.01,200.03,1441.0
2018-05-22 11:50:00,200.03,200.12,200.02,200.11,900.0,200.03,200.12,200.02,200.11,900.0
2018-05-22 11:55:00,200.19,200.26,200.14,200.26,2250.0,200.19,200.26,200.14,200.26,2250.0
2018-05-22 12:00:00,200.26,200.28,200.26,200.27,985.0,200.26,200.28,200.26,200.27,985.0
2018-05-22 12:05:00,200.27,200.37,200.24,200.3,3560.0,200.27,200.37,200.24,200.3,3560.0
2018-05-22 12:10:00,200.27,200.35,200.18,200.35,1300.0,200.27,200.35,200.18,200.35,1300.0
2018-05-22 12:15:00,200.36,200.36,200.25,200.25,1000.0,200.36,200.36,200.25,200.25,1000.0
2018-05-22 12:20:00,200.25,200.29,200.25,200.29,600.0,200.25,200.29,200.25,200.29,600.0
2018-05-22 12:25:00,200.15,200.36,200.11,200.36,1200.0,200.15,200.36,200.11,200.36,1200.0
2018-05-22 12:30:00,200.34,200.34,200.19,200.19,650.0,200.34,200.34,200.19,200.19,650.0
2018-05-22 12:35:00,200.14,200.14,200.14,200.14,100.0,200.14,200.14,200.14,200.14,100.0
2018-05-22 12:40:00,200.15,200.3,200.1,200.23,1100.0,200.15,200.3,200.1,200.23,1100.0
2018-05-22 12:45:00,200.2,200.58,200.2,200.49,1000.0,200.2,200.58,200.2,200.49,1000.0
2018-05-22 12:50:00,200.55,200.56,200.41,200.56,999.0,200.55,200.56,200.41,200.56,999.0
2018-05-22 12:55:00,200.56,200.56,200.41,200.54,2715.0,200.56,200.56,200.41,200.54,2715.0
2018-05-22 13:00:00,200.53,200.62,200.53,200.61,400.0,200.53,200.62,200.53,200.61,400.0
2018-05-22 13:05:00,200.56,200.65,200.55,200.65,500.0,200.56,200.65,200.55,200.65,500.0
2018-05-22 13:10:00,200.73,200.84,200.69,200.78,705.0,200.73,200.84,200.69,200.78,705.0
2018-05-22 13:15:00,200.88,200.88,200.72,200.84,1100.0,200.88,200.88,200.72,200.84,1100.0
2018-05-22 13:20:00,200.73,200.78,200.67,200.7,2100.0,200.73,200.78,200.67,200.7,2100.0
2018-05-22 13:25:00,200.71,200.99,200.71,200.99,3004.0,200.71,200.99,200.71,200.99,3004.0
2018-05-22 13:30:00,200.96,200.96,200.76,200.76,1599.0,200.96,200.96,200.76,200.76,1599.0
2018-05-22 13:35:00,200.63,200.63,200.63,200.63,100.0,200.63,200.63,200.63,200.63,100.0
2018-05-22 13:40:00,200.63,200.87,200.63,200.87,900.0,200.63,200.87,200.63,200.87,900.0
2018-05-22 13:45:00,200.89,200.89,200.75,200.75,200.0,200.89,200.89,200.75,200.75,200.0
2018-05-22 13:50:00,200.77,200.77,200.51,200.62,2900.0,200.77,200.77,200.51,200.62,2900.0
2018-05-22 13:55:00,200.64,200.67,200.53,200.67,2120.0,200.64,200.67,200.53,200.67,2120.0
2018-05-22 14:00:00,200.59,200.78,200.59,200.72,1200.0,200.59,200.78,200.59,200.72,1200.0
2018-05-22 14:05:00,200.78,200.78,200.78,200.78,100.0,200.78,200.78,200.78,200.78,100.0
2018-05-22 14:10:00,200.69,200.75,200.58,200.58,2750.0,200.69,200.75,200.58,200.58,2750.0
2018-05-22 14:15:00,200.54,200.64,200.51,200.59,2026.0,200.54,200.64,200.51,200.59,2026.0
2018-05-22 14:20:00,200.6,200.66,200.6,200.65,585.0,200.6,200.66,200.6,200.65,585.0
2018-05-22 14:25:00,200.71,200.73,200.63,200.65,2811.0,200.71,200.73,200.63,200.65,2811.0
2018-05-22 14:30:00,200.66,200.66,200.47,200.5,2099.0,200.66,200.66,200.47,200.5,2099.0
2018-05-22 14:35:00,200.46,200.46,200.1,200.1,3149.0,200.46,200.46,200.1,200.1,3149.0
2018-05-22 14:40:00,200.11,200.24,200.02,200.24,4181.0,200.11,200.24,200.02,200.24,4181.0
2018-05-22 14:45:00,200.14,200.15,200.06,200.1,1300.0,200.14,200.15,200.06,200.1,1300.0
2018-05-22 14:50:00,200.15,200.28,200.1,200.24,3299.0,200.15,200.28,200.1,200.24,3299.0
2018-05-22 14:55:00,200.23,200.24,200.05,200.05,2600.0,200.23,200.24,200.05,200.05,2600.0
2018-05-22 15:00:00,200.09,200.25,200.09,200.19,3430.0,200.09,200.25,200.09,200.19,3430.0
2018-05-22 15:05:00,200.2,200.29,200.12,200.27,2600.0,200.2,200.29,200.12,200.27,2600.0
2018-05-22 15:10:00,200.17,200.19,200.08,200.11,3400.0,200.17,200.19,200.08,200.11,3400.0
2018-05-22 15:15:00,200.08,200.31,200.02,200.31,3000.0,200.08,200.31,200.02,200.31,3000.0
2018-05-22 15:20:00,200.23,200.46,200.23,200.38,2849.0,200.23,200.46,200.23,200.38,2849.0
2018-05-22 15:25:00,200.36,200.42,200.33,200.36,2912.0,200.36,200.42,200.33,200.36,2912.0
2018-05-22 15:30:00,200.26,200.26,199.97,199.97,3376.0,200.26,200.26,199.97,199.97,3376.0
2018-05-22 15:35:00,199.95,199.96,199.8,199.94,2200.0,199.95,199.96,199.8,199.94,2200.0
2018-05-22 15:40:00,200.02,200.17,199.94,200.05,3975.0,200.02,200.17,199.94,200.05,3975.0
2018-05-22 15:45:00,200.02,200.11,199.91,200.04,4832.0,200.02,200.11,199.91,200.04,4832.0
2018-05-22 15:50:00,199.98,199.98,199.8,199.92,8228.0,199.98,199.98,199.8,199.92,8228.0
2018-05-22 15:55:00,199.95,200.27,199.9,200.0,13618.0,199.95,200.27,199.9,200.0,13618.0
2018-05-23 09:30:00,199.44,200.01,199.44,200.01,8798.0,199.44,200.01,199.44,200.01,8798.0
2018-05-23 09:35:00,200.19,201.08,200.18,200.83,2000.0,200.19,201.08,200.18,200.83,2000.0
2018-05-23 09:40:00,200.95,201.38,200.9,201.0,5968.0,200.95,201.38,200.9,201.0,5968.0
2018-05-23 09:45:00,201.14,201.38,201.0,201.25,4522.0,201.14,201.38,201.0,201.25,4522.0
2018-05-23 09:50:00,201.41,201.49,201.01,201.11,4800.0,201.41,201.49,201.01,201.11,4800.0
2018-05-23 09:55:00,200.93,201.15,200.93,201.15,5236.0,200.93,201.15,200.93,201.15,5236.0
2018-05-23 10:00:00,201.15,201.32,201.0,201.0,4050.0,201.15,201.32,201.0,201.0,4050.0
2018-05-23 10:05:00,200.97,201.69,200.97,201.43,4234.0,200.97,201.69,200.97,201.43,4234.0
2018-05-23 10:10:00,201.49,201.56,201.32,201.56,1100.0,201.49,201.56,201.32,201.56,1100.0
2018-05-23 10:15:00,201.47,201.56,201.17,201.17,3000.0,201.47,201.56,201.17,201.17,3000.0
2018-05-23 10:20:00,200.98,201.09,200.82,201.08,2400.0,200.98,201.09,200.82,201.08,2400.0
2018-05-23 10:25:00,201.13,201.29,201.04,201.09,2200.0,201.13,201.29,201.04,201.09,2200.0
2018-05-23 10:30:00,201.09,201.39,201.09,201.25,2641.0,201.09,201.39,201.09,201.25,2641.0
2018-05-23 10:35:00,201.37,201.42,201.24,201.35,1736.0,201.37,201.42,201.24,201.35,1736.0
2018-05-23 10:40:00,201.28,201.55,201.27,201.29,2251.0,201.28,201.55,201.27,201.29,2251.0
2018-05-23 10:45:00,201.37,201.68,201.34,201.64,1300.0,201.37,201.68,201.34,201.64,1300.0
2018-05-23 10:50:00,201.65,201.66,201.3,201.3,1500.0,201.65,201.66,201.3,201.3,1500.0
2018-05-23 10:55:00,201.45,201.72,201.45,201.49,1600.0,201.45,201.72,201.45,201.49,1600.0
2018-05-23 11:00:00,201.27,201.7,201.26,201.6,3300.0,201.27,201.7,201.26,201.6,3300.0
2018-05-23 11:05:00,201.6,201.61,201.59,201.6,2408.0,201.6,201.61,201.59,201.6,2408.0
2018-05-23 11:10:00,201.6,201.73,201.43,201.61,4000.0,201.6,201.73,201.43,201.61,4000.0
2018-05-23 11:15:00,201.63,201.68,201.49,201.53,4519.0,201.63,201.68,201.49,201.53,4519.0
2018-05-23 11:20:00,201.47,201.78,201.47,201.78,2415.0,201.47,201.78,201.47,201.78,2415.0
2018-05-23 11:25:00,201.68,201.84,201.52,201.64,2200.0,201.68,201.84,201.52,201.64,2200.0
2018-05-23 11:30:00,201.52,201.66,201.4,201.4,1500.0,201.52,201.66,201.4,201.4,1500.0
2018-05-23 11:35:00,201.58,201.64,201.46,201.48,1000.0,201.58,201.64,201.46,201.48,1000.0
2018-05-23 11:40:00,201.38,201.6,201.3,201.6,1100.0,201.38,201.6,201.3,201.6,1100.0
2018-05-23 11:45:00,201.53,201.82,201.47,201.54,4300.0,201.53,201.82,201.47,201.54,4300.0
2018-05-23 11:50:00,201.59,201.6,201.46,201.47,1500.0,201.59,201.6,201.46,201.47,1500.0
2018-05-23 11:55:00,201.45,201.55,201.27,201.32,1300.0,201.45,201.55,201.27,201.32,1300.0
2018-05-23 12:00:00,201.2,201.61,201.16,201.53,2696.0,201.2,201.61,201.16,201.53,2696.0
2018-05-23 12:05:00,201.61,201.75,201.47,201.47,2400.0,201.61,201.75,201.47,201.47,2400.0
2018-05-23 12:10:00,201.6,201.6,201.34,201.34,1250.0,201.6,201.6,201.34,201.34,1250.0
2018-05-23 12:15:00,201.16,201.26,201.16,201.18,617.0,201.16,201.26,201.16,201.18,617.0
2018-05-23 12:20:00,201.14,201.14,201.11,201.11,500.0,201.14,201.14,201.11,201.11,500.0
2018-05-23 12:25:00,201.11,201.24,200.96,201.18,1900.0,201.11,201.24,200.96,201.18,1900.0
2018-05-23 12:30:00,201.37,202.11,201.37,202.02,24558.0,201.37,202.11,201.37,202.02,24558.0
2018-05-23 12:35:00,202.0,203.83,202.0,202.62,47201.0,202.0,203.83,202.0,202.62,47201.0
2018-05-23 12:40:00,202.63,203.05,202.63,202.75,1661.0,202.63,203.05,202.63,202.75,1661.0
2018-05-23 12:45:00,202.86,202.98,202.55,202.81,2000.0,202.86,202.98,202.55,202.81,2000.0
2018-05-23 12:50:00,202.64,202.77,202.58,202.71,900.0,202.64,202.77,202.58,202.71,900.0
2018-05-23 12:55:00,202.81,202.95,202.69,202.88,1523.0,202.81,202.95,202.69,202.88,1523.0
2018-05-23 13:00:00,202.78,202.85,202.44,202.44,1400.0,202.78,202.85,202.44,202.44,1400.0
2018-05-23 13:05:00,202.41,202.5,202.25,202.44,2900.0,202.41,202.5,202.25,202.44,2900.0
2018-05-23 13:10:00,202.45,202.52,202.44,202.52,500.0,202.45,202.52,202.44,202.52,500.0
2018-05-23 13:15:00,202.69,202.69,202.35,202.35,850.0,202.69,202.69,202.35,202.35,850.0
2018-05-23 13:20:00,202.29,202.29,202.18,202.19,600.0,202.29,202.29,202.18,202.19,600.0
2018-05-23 13:25:00,202.19,202.47,202.19,202.45,5200.0,202.19,202.47,202.19,202.45,5200.0
2018-05-23 13:30:00,202.41,202.51,202.21,202.39,5123.0,202.41,202.51,202.21,202.39,5123.0
2018-05-23 13:35:00,202.45,202.46,202.45,202.46,200.0,202.45,202.46,202.45,202.46,200.0
2018-05-23 13:40:00,202.46,202.49,202.37,202.38,1000.0,202.46,202.49,202.37,202.38,1000.0
2018-05-23 13:45:00,202.38,202.44,202.31,202.31,1310.0,202.38,202.44,202.31,202.31,1310.0
2018-05-23 13:50:00,202.34,202.34,202.22,202.33,1300.0,202.34,202.34,202.22,202.33,1300.0
2018-05-23 13:55:00,202.33,202.52,202.27,202.27,2400.0,202.33,202.52,202.27,202.27,2400.0
2018-05-23 14:00:00,202.06,202.38,202.06,202.21,1200.0,202.06,202.38,202.06,202.21,1200.0
2018-05-23 14:05:00,202.23,203.13,202.23,203.13,2050.0,202.23,203.13,202.23,203.13,2050.0
2018-05-23 14:10:00,202.98,202.98,202.94,202.94,400.0,202.98,202.98,202.94,202.94,400.0
2018-05-23 14:15:00,202.97,203.24,202.95,202.95,700.0,202.97,203.24,202.95,202.95,700.0
2018-05-23 14:20:00,202.91,203.01,202.84,203.01,600.0,202.91,203.01,202.84,203.01,600.0
2018-05-23 14:25:00,203.08,203.24,202.93,202.99,1500.0,203.08,203.24,202.93,202.99,1500.0
2018-05-23 14:30:00,202.88,203.14,202.88,203.14,900.0,202.88,203.14,202.88,203.14,900.0
2018-05-23 14:35:00,203.17,203.2,202.97,203.0,1361.0,203.17,203.2,202.97,203.0,1361.0
2018-05-23 14:40:00,202.88,203.02,202.86,203.02,1300.0,202.88,203.02,202.86,203.02,1300.0
2018-05-23 14:45:00,203.0,203.23,202.98,203.0,1600.0,203.0,203.23,202.98,203.0,1600.0
2018-05-23 14:50:00,202.95,203.18,202.9,203.06,2423.0,202.95,203.18,202.9,203.06,2423.0
2018-05-23 14:55:00,203.06,203.39,203.06,203.32,1310.0,203.06,203.39,203.06,203.32,1310.0
2018-05-23 15:00:00,203.44,203.69,203.44,203.5,1980.0,203.44,203.69,203.44,203.5,1980.0
2018-05-23 15:05:00,203.68,203.74,203.41,203.41,2400.0,203.68,203.74,203.41,203.41,2400.0
2018-05-23 15:10:00,203.5,203.56,203.4,203.4,2700.0,203.5,203.56,203.4,203.4,2700.0
2018-05-23 15:15:00,203.52,203.56,203.38,203.54,4600.0,203.52,203.56,203.38,203.54,4600.0
2018-05-23 15:20:00,203.55,203.63,203.41,203.49,5300.0,203.55,203.63,203.41,203.49,5300.0
2018-05-23 15:25:00,203.66,204.0,203.6,204.0,4568.0,203.66,204.0,203.6,204.0,4568.0
2018-05-23 15:30:00,203.88,204.0,203.78,203.9,7148.0,203.88,204.0,203.78,203.9,7148.0
2018-05-23 15:35:00,203.91,203.96,203.71,203.74,5606.0,203.91,203.96,203.71,203.74,5606.0
2018-05-23 15:40:00,203.77,204.04,203.65,203.98,8072.0,203.77,204.04,203.65,203.98,8072.0
2018-05-23 15:45:00,203.84,204.12,203.76,204.12,9176.0,203.84,204.12,203.76,204.12,9176.0
2018-05-23 15:50:00,204.15,204.56,204.14,204.28,18647.0,204.15,204.56,204.14,204.28,18647.0
2018-05-23 15:55:00,204.26,204.33,204.07,204.15,34765.0,204.26,204.33,204.07,204.15,34765.0
2018-05-24 09:30:00,203.93,204.45,203.93,204.43,6971.0,203.93,204.45,203.93,204.43,6971.0
2018-05-24 09:35:00,204.61,205.0,204.61,204.87,1800.0,204.61,205.0,204.61,204.87,1800.0
2018-05-24 09:40:00,204.72,204.72,203.81,203.81,3100.0,204.72,204.72,203.81,203.81,3100.0
2018-05-24 09:45:00,203.21,203.74,203.13,203.13,2841.0,203.21,203.74,203.13,203.13,2841.0
2018-05-24 09:50:00,202.76,202.8,202.48,202.8,1000.0,202.76,202.8,202.48,202.8,1000.0
2018-05-24 09:55:00,202.83,202.83,202.25,202.28,4372.0,202.83,202.83,202.25,202.28,4372.0
2018-05-24 10:00:00,202.33,202.53,202.29,202.45,2658.0,202.33,202.53,202.29,202.45,2658.0
2018-05-24 10:05:00,202.52,202.95,202.42,202.65,4834.0,202.52,202.95,202.42,202.65,4834.0
2018-05-24 10:10:00,202.35,202.8,202.35,202.67,3179.0,202.35,202.8,202.35,202.67,3179.0
2018-05-24 10:15:00,202.56,202.56,202.46,202.5,700.0,202.56,202.56,202.46,202.5,700.0
2018-05-24 10:20:00,202.59,202.78,202.56,202.78,700.0,202.59,202.78,202.56,202.78,700.0
2018-05-24 10:25:00,202.55,202.67,202.39,202.58,2075.0,202.55,202.67,202.39,202.58,2075.0
2018-05-24 10:30:00,202.59,202.59,202.45,202.52,1900.0,202.59,202.59,202.45,202.52,1900.0
2018-05-24 10:35:00,202.49,202.72,202.49,202.64,1300.0,202.49,202.72,202.49,202.64,1300.0
2018-05-24 10:40:00,202.8,203.0,202.77,202.97,2180.0,202.8,203.0,202.77,202.97,2180.0
2018-05-24 10:45:00,203.05,203.06,202.77,202.83,2200.0,203.05,203.06,202.77,202.83,2200.0
2018-05-24 10:50:00,202.93,203.11,202.78,202.97,1414.0,202.93,203.11,202.78,202.97,1414.0
2018-05-24 10:55:00,202.58,202.58,202.26,202.26,1400.0,202.58,202.58,202.26,202.26,1400.0
2018-05-24 11:00:00,202.3,202.4,202.29,202.34,1550.0,202.3,202.4,202.29,202.34,1550.0
2018-05-24 11:05:00,202.09,202.48,202.09,202.35,1541.0,202.09,202.48,202.09,202.35,1541.0
2018-05-24 11:10:00,202.19,202.27,202.16,202.27,600.0,202.19,202.27,202.16,202.27,600.0
2018-05-24 11:15:00,202.11,202.47,202.11,202.27,1100.0,202.11,202.47,202.11,202.27,1100.0
2018-05-24 11:20:00,202.05,202.05,202.05,202.05,100.0,202.05,202.05,202.05,202.05,100.0
2018-05-24 11:25:00,202.31,202.32,202.24,202.32,1000.0,202.31,202.32,202.24,202.32,1000.0
2018-05-24 11:30:00,202.29,202.35,202.08,202.08,1200.0,202.29,202.35,202.08,202.08,1200.0
2018-05-24 11:35:00,202.3,202.36,202.26,202.36,1900.0,202.3,202.36,202.26,202.36,1900.0
2018-05-24 11:40:00,202.43,202.61,202.42,202.42,1100.0,202.43,202.61,202.42,202.42,1100.0
2018-05-24 11:45:00,202.43,202.56,202.29,202.56,1285.0,202.43,202.56,202.29,202.56,1285.0
2018-05-24 11:50:00,202.36,202.43,202.31,202.43,1900.0,202.36,202.43,202.31,202.43,1900.0
2018-05-24 11:55:00,202.66,202.66,202.65,202.65,300.0,202.66,202.66,202.65,202.65,300.0
2018-05-24 12:00:00,202.79,202.96,202.66,202.8,1400.0,202.79,202.96,202.66,202.8,1400.0
2018-05-24 12:05:00,202.76,202.96,202.76,202.76,1350.0,202.76,202.96,202.76,202.76,1350.0
2018-05-24 12:10:00,202.93,203.0,202.85,202.87,1000.0,202.93,203.0,202.85,202.87,1000.0
2018-05-24 12:15:00,202.87,202.91,202.87,202.91,500.0,202.87,202.91,202.87,202.91,500.0
2018-05-24 12:20:00,202.9,202.93,202.79,202.93,601.0,202.9,202.93,202.79,202.93,601.0
2018-05-24 12:25:00,202.97,203.08,202.88,202.88,1800.0,202.97,203.08,202.88,202.88,1800.0
2018-05-24 12:30:00,202.95,203.01,202.88,202.88,800.0,202.95,203.01,202.88,202.88,800.0
2018-05-24 12:35:00,202.9,202.9,202.74,202.74,443.0,202.9,202.9,202.74,202.74,443.0
2018-05-24 12:40:00,202.57,202.64,202.54,202.64,1900.0,202.57,202.64,202.54,202.64,1900.0
2018-05-24 12:45:00,202.62,202.83,202.62,202.83,500.0,202.62,202.83,202.62,202.83,500.0
2018-05-24 12:50:00,202.87,202.87,202.63,202.78,1690.0,202.87,202.87,202.63,202.78,1690.0
2018-05-24 12:55:00,202.72,202.81,202.66,202.81,800.0,202.72,202.81,202.66,202.81,800.0
2018-05-24 13:00:00,202.79,203.02,202.79,203.01,1200.0,202.79,203.02,202.79,203.01,1200.0
2018-05-24 13:05:00,202.93,202.94,202.79,202.94,1500.0,202.93,202.94,202.79,202.94,1500.0
2018-05-24 13:10:00,203.11,203.13,203.05,203.05,2122.0,203.11,203.13,203.05,203.05,2122.0
2018-05-24 13:15:00,203.01,203.1,202.97,202.98,1200.0,203.01,203.1,202.97,202.98,1200.0
2018-05-24 13:20:00,203.08,203.32,203.08,203.32,1500.0,203.08,203.32,203.08,203.32,1500.0
2018-05-24 13:25:00,203.33,203.33,203.32,203.33,100.0,203.33,203.33,203.32,203.33,100.0
2018-05-24 13:30:00,203.33,203.37,203.33,203.37,236.0,203.33,203.37,203.33,203.37,236.0
2018-05-24 13:35:00,203.26,203.26,203.14,203.18,800.0,203.26,203.26,203.14,203.18,800.0
2018-05-24 13:40:00,203.26,203.28,203.26,203.28,700.0,203.26,203.28,203.26,203.28,700.0
2018-05-24 13:45:00,203.22,203.24,203.2,203.2,500.0,203.22,203.24,203.2,203.2,500.0
2018-05-24 13:50:00,203.21,203.33,203.21,203.27,300.0,203.21,203.33,203.21,203.27,300.0
2018-05-24 13:55:00,203.33,203.43,203.33,203.4,900.0,203.33,203.43,203.33,203.4,900.0
2018-05-24 14:00:00,203.36,203.36,203.1,203.12,1900.0,203.36,203.36,203.1,203.12,1900.0
2018-05-24 14:05:00,203.08,203.09,203.08,203.09,200.0,203.08,203.09,203.08,203.09,200.0
2018-05-24 14:10:00,203.12,203.12,203.12,203.12,100.0,203.12,203.12,203.12,203.12,100.0
2018-05-24 14:15:00,203.13,203.18,202.97,203.18,1200.0,203.13,203.18,202.97,203.18,1200.0
2018-05-24 14:20:00,203.21,203.41,203.21,203.41,725.0,203.21,203.41,203.21,203.41,725.0
2018-05-24 14:25:00,203.52,203.52,203.49,203.49,200.0,203.52,203.52,203.49,203.49,200.0
2018-05-24 14:30:00,203.52,203.52,203.3,203.43,1600.0,203.52,203.52,203.3,203.43,1600.0
2018-05-24 14:35:00,203.43,203.44,203.39,203.39,700.0,203.43,203.44,203.39,203.39,700.0
2018-05-24 14:40:00,203.47,203.49,203.23,203.23,1200.0,203.47,203.49,203.23,203.23,1200.0
2018-05-24 14:45:00,203.23,203.24,202.91,202.91,1200.0,203.23,203.24,202.91,202.91,1200.0
2018-05-24 14:50:00,202.93,203.01,202.78,202.94,3000.0,202.93,203.01,202.78,202.94,3000.0
2018-05-24 14:55:00,202.92,203.06,202.7,202.77,4209.0,202.92,203.06,202.7,202.77,4209.0
2018-05-24 15:00:00,202.61,202.85,202.58,202.74,1700.0,202.61,202.85,202.58,202.74,1700.0
2018-05-24 15:05:00,202.87,202.87,202.47,202.75,2584.0,202.87,202.87,202.47,202.75,2584.0
2018-05-24 15:10:00,202.7,202.81,202.68,202.7,1300.0,202.7,202.81,202.68,202.7,1300.0
2018-05-24 15:15:00,202.7,202.73,202.52,202.54,2498.0,202.7,202.73,202.52,202.54,2498.0
2018-05-24 15:20:00,202.48,202.66,202.42,202.66,3230.0,202.48,202.66,202.42,202.66,3230.0
2018-05-24 15:25:00,202.75,202.75,202.46,202.68,2302.0,202.75,202.75,202.46,202.68,2302.0
2018-05-24 15:30:00,202.63,202.81,202.6,202.62,2300.0,202.63,202.81,202.6,202.62,2300.0
2018-05-24 15:35:00,202.7,202.72,202.46,202.46,3618.0,202.7,202.72,202.46,202.46,3618.0
2018-05-24 15:40:00,202.36,202.4,202.24,202.3,5500.0,202.36,202.4,202.24,202.3,5500.0
2018-05-24 15:45:00,202.2,202.37,202.12,202.37,6800.0,202.2,202.37,202.12,202.37,6800.0
2018-05-24 15:50:00,202.42,202.44,202.19,202.25,5301.0,202.42,202.44,202.19,202.25,5301.0
2018-05-24 15:55:00,202.19,202.46,202.04,202.41,17691.0,202.19,202.46,202.04,202.41,17691.0
2018-05-25 09:30:00,202.42,203.21,202.42,202.98,3589.0,202.42,203.21,202.42,202.98,3589.0
2018-05-25 09:35:00,202.69,203.03,202.46,203.03,1050.0,202.69,203.03,202.46,203.03,1050.0
2018-05-25 09:40:00,203.19,203.23,202.62,202.8,4409.0,203.19,203.23,202.62,202.8,4409.0
2018-05-25 09:45:00,203.01,203.02,203.01,203.02,300.0,203.01,203.02,203.01,203.02,300.0
2018-05-25 09:50:00,202.75,203.0,202.55,202.69,1400.0,202.75,203.0,202.55,202.69,1400.0
2018-05-25 09:55:00,202.62,202.81,202.62,202.81,600.0,202.62,202.81,202.62,202.81,600.0
2018-05-25 10:00:00,202.93,203.08,202.87,203.0,1872.0,202.93,203.08,202.87,203.0,1872.0
2018-05-25 10:05:00,202.65,202.88,202.65,202.77,1150.0,202.65,202.88,202.65,202.77,1150.0
2018-05-25 10:10:00,203.0,203.13,202.96,203.05,1800.0,203.0,203.13,202.96,203.05,1800.0
2018-05-25 10:15:00,203.08,203.08,202.86,202.97,1197.0,203.08,203.08,202.86,202.97,1197.0
2018-05-25 10:20:00,202.89,202.99,202.7,202.81,1500.0,202.89,202.99,202.7,202.81,1500.0
2018-05-25 10:25:00,202.9,203.47,202.81,203.19,3100.0,202.9,203.47,202.81,203.19,3100.0
2018-05-25 10:30:00,203.23,203.3,202.98,203.18,2882.0,203.23,203.3,202.98,203.18,2882.0
2018-05-25 10:35:00,203.28,203.67,203.26,203.67,1250.0,203.28,203.67,203.26,203.67,1250.0
2018-05-25 10:40:00,203.62,203.65,203.45,203.62,3500.0,203.62,203.65,203.45,203.62,3500.0
2018-05-25 10:45:00,203.52,203.52,203.18,203.31,2500.0,203.52,203.52,203.18,203.31,2500.0
2018-05-25 10:50:00,203.3,203.42,202.97,202.97,1826.0,203.3,203.42,202.97,202.97,1826.0
2018-05-25 10:55:00,203.07,203.17,202.86,202.94,1700.0,203.07,203.17,202.86,202.94,1700.0
2018-05-25 11:00:00,202.89,203.16,202.84,202.9,2760.0,202.89,203.16,202.84,202.9,2760.0
2018-05-25 11:05:00,202.8,202.92,202.78,202.85,1500.0,202.8,202.92,202.78,202.85,1500.0
2018-05-25 11:10:00,202.77,202.77,202.45,202.53,916.0,202.77,202.77,202.45,202.53,916.0
2018-05-25 11:15:00,202.53,202.72,202.47,202.47,2788.0,202.53,202.72,202.47,202.47,2788.0
2018-05-25 11:20:00,202.46,202.6,202.46,202.6,700.0,202.46,202.6,202.46,202.6,700.0
2018-05-25 11:25:00,202.58,202.69,202.5,202.59,600.0,202.58,202.69,202.5,202.59,600.0
2018-05-25 11:30:00,202.69,202.92,202.69,202.92,2450.0,202.69,202.92,202.69,202.92,2450.0
2018-05-25 11:35:00,202.99,203.12,202.9,203.12,1550.0,202.99,203.12,202.9,203.12,1550.0
2018-05-25 11:40:00,203.06,203.13,202.99,203.13,1000.0,203.06,203.13,202.99,203.13,1000.0
2018-05-25 11:45:00,203.13,203.32,203.13,203.32,1308.0,203.13,203.32,203.13,203.32,1308.0
2018-05-25 11:50:00,203.29,203.29,203.07,203.15,1630.0,203.29,203.29,203.07,203.15,1630.0
2018-05-25 11:55:00,203.22,203.31,203.21,203.31,400.0,203.22,203.31,203.21,203.31,400.0
2018-05-25 12:00:00,203.28,203.67,203.27,203.67,2400.0,203.28,203.67,203.27,203.67,2400.0
2018-05-25 12:05:00,203.66,203.66,203.33,203.34,600.0,203.66,203.66,203.33,203.34,600.0
2018-05-25 12:10:00,203.51,203.51,203.31,203.36,2000.0,203.51,203.51,203.31,203.36,2000.0
2018-05-25 12:15:00,203.39,203.43,203.11,203.3,1980.0,203.39,203.43,203.11,203.3,1980.0
2018-05-25 12:20:00,203.06,203.19,203.01,203.1,1300.0,203.06,203.19,203.01,203.1,1300.0
2018-05-25 12:25:00,203.19,203.36,203.15,203.15,700.0,203.19,203.36,203.15,203.15,700.0
2018-05-25 12:30:00,203.33,203.42,203.25,203.42,1830.0,203.33,203.42,203.25,203.42,1830.0
2018-05-25 12:35:00,203.35,203.35,203.33,203.34,700.0,203.35,203.35,203.33,203.34,700.0
2018-05-25 12:40:00,203.42,203.57,203.35,203.35,2400.0,203.42,203.57,203.35,203.35,2400.0
2018-05-25 12:45:00,203.49,203.65,203.49,203.58,904.0,203.49,203.65,203.49,203.58,904.0
2018-05-25 12:50:00,203.66,203.8,203.66,203.8,1100.0,203.66,203.8,203.66,203.8,1100.0
2018-05-25 12:55:00,203.7,203.78,203.59,203.73,1700.0,203.7,203.78,203.59,203.73,1700.0
2018-05-25 13:00:00,203.62,203.85,203.53,203.6,5955.0,203.62,203.85,203.53,203.6,5955.0
2018-05-25 13:05:00,203.74,203.84,203.74,203.83,400.0,203.74,203.84,203.74,203.83,400.0
2018-05-25 13:10:00,203.85,203.94,203.82,203.82,1100.0,203.85,203.94,203.82,203.82,1100.0
2018-05-25 13:15:00,203.87,203.93,203.81,203.87,1001.0,203.87,203.93,203.81,203.87,1001.0
2018-05-25 13:20:00,203.92,204.01,203.78,203.85,2500.0,203.92,204.01,203.78,203.85,2500.0
2018-05-25 13:25:00,203.8,203.97,203.8,203.9,1600.0,203.8,203.97,203.8,203.9,1600.0
2018-05-25 13:30:00,203.84,203.96,203.65,203.65,3876.0,203.84,203.96,203.65,203.65,3876.0
2018-05-25 13:35:00,203.8,203.89,203.72,203.77,1500.0,203.8,203.89,203.72,203.77,1500.0
2018-05-25 13:40:00,203.8,203.82,203.7,203.75,1814.0,203.8,203.82,203.7,203.75,1814.0
2018-05-25 13:45:00,203.72,203.81,203.65,203.75,1901.0,203.72,203.81,203.65,203.75,1901.0
2018-05-25 13:50:00,203.75,203.86,203.75,203.75,2100.0,203.75,203.86,203.75,203.75,2100.0
2018-05-25 13:55:00,203.66,203.66,203.44,203.47,2200.0,203.66,203.66,203.44,203.47,2200.0
2018-05-25 14:00:00,203.59,203.8,203.44,203.78,4255.0,203.59,203.8,203.44,203.78,4255.0
2018-05-25 14:05:00,203.62,203.91,203.61,203.79,2150.0,203.62,203.91,203.61,203.79,2150.0
2018-05-25 14:10:00,203.85,203.85,203.55,203.55,400.0,203.85,203.85,203.55,203.55,400.0
2018-05-25 14:15:00,203.64,203.8,203.64,203.78,1325.0,203.64,203.8,203.64,203.78,1325.0
2018-05-25 14:20:00,203.8,203.8,203.63,203.72,800.0,203.8,203.8,203.63,203.72,800.0
2018-05-25 14:25:00,203.78,203.8,203.78,203.8,400.0,203.78,203.8,203.78,203.8,400.0
2018-05-25 14:30:00,203.88,203.91,203.6,203.74,1400.0,203.88,203.91,203.6,203.74,1400.0
2018-05-25 14:35:00,203.58,203.69,203.57,203.68,500.0,203.58,203.69,203.57,203.68,500.0
2018-05-25 14:40:00,203.56,203.56,203.13,203.29,3370.0,203.56,203.56,203.13,203.29,3370.0
2018-05-25 14:45:00,203.33,203.43,203.25,203.43,1900.0,203.33,203.43,203.25,203.43,1900.0
2018-05-25 14:50:00,203.44,203.53,203.4,203.53,2100.0,203.44,203.53,203.4,203.53,2100.0
2018-05-25 14:55:00,203.52,203.53,203.4,203.46,1040.0,203.52,203.53,203.4,203.46,1040.0
2018-05-25 15:00:00,203.47,203.54,203.41,203.54,666.0,203.47,203.54,203.41,203.54,666.0
2018-05-25 15:05:00,203.54,203.54,203.41,203.52,2700.0,203.54,203.54,203.41,203.52,2700.0
2018-05-25 15:10:00,203.54,203.55,203.46,203.51,1100.0,203.54,203.55,203.46,203.51,1100.0
2018-05-25 15:15:00,203.59,203.77,203.58,203.77,1200.0,203.59,203.77,203.58,203.77,1200.0
2018-05-25 15:20:00,203.71,203.76,203.64,203.64,2009.0,203.71,203.76,203.64,203.64,2009.0
2018-05-25 15:25:00,203.62,203.71,203.5,203.59,4482.0,203.62,203.71,203.5,203.59,4482.0
2018-05-25 15:30:00,203.55,203.57,203.45,203.46,1089.0,203.55,203.57,203.45,203.46,1089.0
2018-05-25 15:35:00,203.64,203.67,203.53,203.59,3300.0,203.64,203.67,203.53,203.59,3300.0
2018-05-25 15:40:00,203.59,203.59,203.43,203.57,4323.0,203.59,203.59,203.43,203.57,4323.0
2018-05-25 15:45:00,203.51,203.68,203.5,203.59,3825.0,203.51,203.68,203.5,203.59,3825.0
2018-05-25 15:50:00,203.73,203.78,203.67,203.74,5860.0,203.73,203.78,203.67,203.74,5860.0
2018-05-25 15:55:00,203.76,203.9,203.65,203.68,21517.0,203.76,203.9,203.65,203.68,21517.0
2018-05-29 09:30:00,201.94,203.34,201.54,202.99,6916.0,201.94,203.34,201.54,202.99,6916.0
2018-05-29 09:35:00,203.16,203.16,202.58,202.61,4105.0,203.16,203.16,202.58,202.61,4105.0
2018-05-29 09:40:00,202.96,203.08,202.33,202.33,7244.0,202.96,203.08,202.33,202.33,7244.0
2018-05-29 09:45:00,202.69,202.84,202.33,202.33,3300.0,202.69,202.84,202.33,202.33,3300.0
2018-05-29 09:50:00,202.5,202.56,201.89,202.03,3325.0,202.5,202.56,201.89,202.03,3325.0
2018-05-29 09:55:00,202.13,202.63,202.13,202.48,2403.0,202.13,202.63,202.13,202.48,2403.0
2018-05-29 10:00:00,202.58,202.58,202.19,202.57,4125.0,202.58,202.58,202.19,202.57,4125.0
2018-05-29 10:05:00,202.6,202.71,202.44,202.51,3397.0,202.6,202.71,202.44,202.51,3397.0
2018-05-29 10:10:00,202.69,202.69,202.13,202.13,3958.0,202.69,202.69,202.13,202.13,3958.0
2018-05-29 10:15:00,202.27,202.9,202.22,202.9,7523.0,202.27,202.9,202.22,202.9,7523.0
2018-05-29 10:20:00,203.11,203.41,203.11,203.34,4125.0,203.11,203.41,203.11,203.34,4125.0
2018-05-29 10:25:00,203.49,203.95,203.28,203.28,3200.0,203.49,203.95,203.28,203.28,3200.0
2018-05-29 10:30:00,203.27,203.42,203.09,203.36,2980.0,203.27,203.42,203.09,203.36,2980.0
2018-05-29 10:35:00,203.3,203.61,203.3,203.61,3432.0,203.3,203.61,203.3,203.61,3432.0
2018-05-29 10:40:00,203.69,203.87,203.48,203.63,6336.0,203.69,203.87,203.48,203.63,6336.0
2018-05-29 10:45:00,203.64,204.22,203.64,203.83,10596.0,203.64,204.22,203.64,203.83,10596.0
2018-05-29 10:50:00,204.0,204.0,203.22,203.23,8527.0,204.0,204.0,203.22,203.23,8527.0
2018-05-29 10:55:00,203.1,203.27,202.72,202.9,16573.0,203.1,203.27,202.72,202.9,16573.0
2018-05-29 11:00:00,202.63,202.63,202.22,202.31,17514.0,202.63,202.63,202.22,202.31,17514.0
2018-05-29 11:05:00,202.38,203.04,202.37,202.81,9115.0,202.38,203.04,202.37,202.81,9115.0
2018-05-29 11:10:00,202.97,203.44,202.96,203.42,3015.0,202.97,203.44,202.96,203.42,3015.0
2018-05-29 11:15:00,203.57,203.63,203.37,203.51,1978.0,203.57,203.63,203.37,203.51,1978.0
2018-05-29 11:20:00,203.15,204.17,203.14,203.87,3500.0,203.15,204.17,203.14,203.87,3500.0
2018-05-29 11:25:00,203.96,204.66,203.93,204.3,4876.0,203.96,204.66,203.93,204.3,4876.0
2018-05-29 11:30:00,203.93,204.09,203.8,204.03,2200.0,203.93,204.09,203.8,204.03,2200.0
2018-05-29 11:35:00,203.97,204.14,203.76,203.97,4507.0,203.97,204.14,203.76,203.97,4507.0
2018-05-29 11:40:00,204.1,204.14,203.51,203.52,6645.0,204.1,204.14,203.51,203.52,6645.0
2018-05-29 11:45:00,203.42,203.53,202.98,203.36,4400.0,203.42,203.53,202.98,203.36,4400.0
2018-05-29 11:50:00,203.46,204.11,203.46,204.11,1900.0,203.46,204.11,203.46,204.11,1900.0
2018-05-29 11:55:00,203.87,203.92,203.41,203.43,2800.0,203.87,203.92,203.41,203.43,2800.0
2018-05-29 12:00:00,202.99,203.15,202.75,202.85,2318.0,202.99,203.15,202.75,202.85,2318.0
2018-05-29 12:05:00,202.86,202.86,202.37,202.37,4436.0,202.86,202.86,202.37,202.37,4436.0
2018-05-29 12:10:00,202.59,202.81,202.37,202.52,3019.0,202.59,202.81,202.37,202.52,3019.0
2018-05-29 12:15:00,202.46,202.91,202.46,202.91,900.0,202.46,202.91,202.46,202.91,900.0
2018-05-29 12:20:00,202.9,203.39,202.89,203.38,1500.0,202.9,203.39,202.89,203.38,1500.0
2018-05-29 12:25:00,203.35,203.47,203.01,203.02,2400.0,203.35,203.47,203.01,203.02,2400.0
2018-05-29 12:30:00,203.16,203.46,203.16,203.28,2501.0,203.16,203.46,203.16,203.28,2501.0
2018-05-29 12:35:00,203.12,203.4,203.12,203.4,400.0,203.12,203.4,203.12,203.4,400.0
2018-05-29 12:40:00,203.4,203.4,203.21,203.21,1245.0,203.4,203.4,203.21,203.21,1245.0
2018-05-29 12:45:00,202.95,203.33,202.95,203.29,1200.0,202.95,203.33,202.95,203.29,1200.0
2018-05-29 12:50:00,203.49,203.62,203.42,203.62,1702.0,203.49,203.62,203.42,203.62,1702.0
2018-05-29 12:55:00,203.63,203.9,203.63,203.87,1300.0,203.63,203.9,203.63,203.87,1300.0
2018-05-29 13:00:00,203.83,203.9,203.44,203.64,3200.0,203.83,203.9,203.44,203.64,3200.0
2018-05-29 13:05:00,203.76,203.76,203.5,203.51,1900.0,203.76,203.76,203.5,203.51,1900.0
2018-05-29 13:10:00,203.52,203.69,203.38,203.69,700.0,203.52,203.69,203.38,203.69,700.0
2018-05-29 13:15:00,203.63,203.94,203.63,203.81,1200.0,203.63,203.94,203.63,203.81,1200.0
2018-05-29 13:20:00,203.82,204.08,203.82,203.88,2865.0,203.82,204.08,203.82,203.88,2865.0
2018-05-29 13:25:00,203.68,203.87,203.51,203.87,2348.0,203.68,203.87,203.51,203.87,2348.0
2018-05-29 13:30:00,203.9,203.9,203.54,203.68,2300.0,203.9,203.9,203.54,203.68,2300.0
2018-05-29 13:35:00,203.56,203.7,203.56,203.56,600.0,203.56,203.7,203.56,203.56,600.0
2018-05-29 13:40:00,203.76,204.03,203.73,203.88,4700.0,203.76,204.03,203.73,203.88,4700.0
2018-05-29 13:45:00,203.9,204.11,203.81,204.11,1095.0,203.9,204.11,203.81,204.11,1095.0
2018-05-29 13:50:00,204.24,204.24,204.07,204.15,1600.0,204.24,204.24,204.07,204.15,1600.0
2018-05-29 13:55:00,204.11,204.4,204.04,204.26,1215.0,204.11,204.4,204.04,204.26,1215.0
2018-05-29 14:00:00,204.25,204.25,203.52,203.52,2346.0,204.25,204.25,203.52,203.52,2346.0
2018-05-29 14:05:00,203.63,203.75,203.45,203.75,2898.0,203.63,203.75,203.45,203.75,2898.0
2018-05-29 14:10:00,203.81,204.27,203.62,204.06,3336.0,203.81,204.27,203.62,204.06,3336.0
2018-05-29 14:15:00,204.13,204.45,204.02,204.23,1100.0,204.13,204.45,204.02,204.23,1100.0
2018-05-29 14:20:00,204.18,204.2,204.05,204.2,700.0,204.18,204.2,204.05,204.2,700.0
2018-05-29 14:25:00,204.37,204.77,204.12,204.77,1700.0,204.37,204.77,204.12,204.77,1700.0
2018-05-29 14:30:00,204.62,204.87,204.51,204.51,2400.0,204.62,204.87,204.51,204.51,2400.0
2018-05-29 14:35:00,204.62,204.81,204.61,204.76,3390.0,204.62,204.81,204.61,204.76,3390.0
2018-05-29 14:40:00,204.7,204.87,204.33,204.33,2900.0,204.7,204.87,204.33,204.33,2900.0
2018-05-29 14:45:00,204.31,204.58,204.31,204.48,794.0,204.31,204.58,204.31,204.48,794.0
2018-05-29 14:50:00,204.37,204.37,204.04,204.06,2700.0,204.37,204.37,204.04,204.06,2700.0
2018-05-29 14:55:00,204.15,204.49,204.15,204.49,2200.0,204.15,204.49,204.15,204.49,2200.0
2018-05-29 15:00:00,204.37,204.62,204.11,204.27,3700.0,204.37,204.62,204.11,204.27,3700.0
2018-05-29 15:05:00,204.44,204.67,204.37,204.51,1823.0,204.44,204.67,204.37,204.51,1823.0
2018-05-29 15:10:00,204.31,204.38,204.2,204.23,1300.0,204.31,204.38,204.2,204.23,1300.0
2018-05-29 15:15:00,204.29,204.39,204.11,204.24,2100.0,204.29,204.39,204.11,204.24,2100.0
2018-05-29 15:20:00,204.09,204.38,204.09,204.37,3651.0,204.09,204.38,204.09,204.37,3651.0
2018-05-29 15:25:00,204.46,204.54,204.2,204.39,5987.0,204.46,204.54,204.2,204.39,5987.0
2018-05-29 15:30:00,204.4,204.75,204.37,204.66,3300.0,204.4,204.75,204.37,204.66,3300.0
2018-05-29 15:35:00,204.75,205.0,204.75,204.94,5761.0,204.75,205.0,204.75,204.94,5761.0
2018-05-29 15:40:00,204.98,205.08,204.84,204.9,8155.0,204.98,205.08,204.84,204.9,8155.0
2018-05-29 15:45:00,204.93,205.22,204.93,204.94,5316.0,204.93,205.22,204.93,204.94,5316.0
2018-05-29 15:50:00,205.08,205.28,204.95,205.15,6928.0,205.08,205.28,204.95,205.15,6928.0
2018-05-29 15:55:00,205.25,205.48,205.08,205.26,21512.0,205.25,205.48,205.08,205.26,21512.0
2018-05-30 09:30:00,206.05,207.47,206.0,207.47,9946.0,206.05,207.47,206.0,207.47,9946.0
2018-05-30 09:35:00,207.46,208.63,207.46,208.32,4794.0,207.46,208.63,207.46,208.32,4794.0
2018-05-30 09:40:00,208.36,208.36,207.7,208.2,7701.0,208.36,208.36,207.7,208.2,7701.0
2018-05-30 09:45:00,208.3,209.36,207.9,208.78,6675.0,208.3,209.36,207.9,208.78,6675.0
2018-05-30 09:50:00,208.65,209.7,208.64,208.9,14094.0,208.65,209.7,208.64,208.9,14094.0
2018-05-30 09:55:00,208.99,209.21,208.99,209.15,3100.0,208.99,209.21,208.99,209.15,3100.0
2018-05-30 10:00:00,209.27,210.0,209.27,209.55,7803.0,209.27,210.0,209.27,209.55,7803.0
2018-05-30 10:05:00,209.48,209.64,208.88,208.88,19104.0,209.48,209.64,208.88,208.88,19104.0
2018-05-30 10:10:00,208.98,209.0,208.46,209.0,15651.0,208.98,209.0,208.46,209.0,15651.0
2018-05-30 10:15:00,209.0,209.54,209.0,209.54,1700.0,209.0,209.54,209.0,209.54,1700.0
2018-05-30 10:20:00,209.53,209.53,209.09,209.12,2300.0,209.53,209.53,209.09,209.12,2300.0
2018-05-30 10:25:00,209.12,209.89,209.09,209.89,3606.0,209.12,209.89,209.09,209.89,3606.0
2018-05-30 10:30:00,209.77,210.68,209.69,210.62,3664.0,209.77,210.68,209.69,210.62,3664.0
2018-05-30 10:35:00,210.54,210.77,210.22,210.46,7256.0,210.54,210.77,210.22,210.46,7256.0
2018-05-30 10:40:00,210.68,211.59,210.55,211.43,7820.0,210.68,211.59,210.55,211.43,7820.0
2018-05-30 10:45:00,211.47,211.75,211.13,211.27,4600.0,211.47,211.75,211.13,211.27,4600.0
2018-05-30 10:50:00,210.88,211.5,210.88,211.5,3783.0,210.88,211.5,210.88,211.5,3783.0
2018-05-30 10:55:00,211.52,211.71,211.32,211.6,4200.0,211.52,211.71,211.32,211.6,4200.0
2018-05-30 11:00:00,211.72,211.72,211.37,211.54,3483.0,211.72,211.72,211.37,211.54,3483.0
2018-05-30 11:05:00,211.44,211.44,210.58,211.02,7775.0,211.44,211.44,210.58,211.02,7775.0
2018-05-30 11:10:00,210.99,212.0,210.99,212.0,3800.0,210.99,212.0,210.99,212.0,3800.0
2018-05-30 11:15:00,211.91,211.91,211.44,211.44,5004.0,211.91,211.91,211.44,211.44,5004.0
2018-05-30 11:20:00,211.61,211.73,211.5,211.53,2803.0,211.61,211.73,211.5,211.53,2803.0
2018-05-30 11:25:00,211.69,211.73,211.3,211.3,4860.0,211.69,211.73,211.3,211.3,4860.0
2018-05-30 11:30:00,211.41,211.58,211.34,211.58,3100.0,211.41,211.58,211.34,211.58,3100.0
2018-05-30 11:35:00,211.55,211.58,211.22,211.22,1889.0,211.55,211.58,211.22,211.22,1889.0
2018-05-30 11:40:00,211.08,211.08,210.72,210.81,1689.0,211.08,211.08,210.72,210.81,1689.0
2018-05-30 11:45:00,210.98,211.13,210.91,210.99,3982.0,210.98,211.13,210.91,210.99,3982.0
2018-05-30 11:50:00,211.13,211.17,210.93,210.96,2900.0,211.13,211.17,210.93,210.96,2900.0
2018-05-30 11:55:00,211.18,211.68,211.02,211.68,1825.0,211.18,211.68,211.02,211.68,1825.0
2018-05-30 12:00:00,211.5,212.18,211.49,212.18,7837.0,211.5,212.18,211.49,212.18,7837.0
2018-05-30 12:05:00,212.1,212.27,211.87,211.92,5044.0,212.1,212.27,211.87,211.92,5044.0
2018-05-30 12:10:00,211.99,212.26,211.97,212.26,1700.0,211.99,212.26,211.97,212.26,1700.0
2018-05-30 12:15:00,212.16,212.27,211.87,212.16,5425.0,212.16,212.27,211.87,212.16,5425.0
2018-05-30 12:20:00,212.17,212.17,211.49,211.49,5700.0,212.17,212.17,211.49,211.49,5700.0
2018-05-30 12:25:00,211.39,211.55,211.14,211.47,2600.0,211.39,211.55,211.14,211.47,2600.0
2018-05-30 12:30:00,211.52,211.58,211.33,211.58,2576.0,211.52,211.58,211.33,211.58,2576.0
2018-05-30 12:35:00,211.36,211.55,211.31,211.4,2550.0,211.36,211.55,211.31,211.4,2550.0
2018-05-30 12:40:00,211.33,211.51,211.22,211.25,5000.0,211.33,211.51,211.22,211.25,5000.0
2018-05-30 12:45:00,211.3,211.47,211.23,211.45,8256.0,211.3,211.47,211.23,211.45,8256.0
2018-05-30 12:50:00,211.46,211.66,211.45,211.58,3100.0,211.46,211.66,211.45,211.58,3100.0
2018-05-30 12:55:00,211.61,211.77,211.61,211.66,2212.0,211.61,211.77,211.61,211.66,2212.0
2018-05-30 13:00:00,211.69,211.73,210.93,210.96,11430.0,211.69,211.73,210.93,210.96,11430.0
2018-05-30 13:05:00,210.92,211.0,210.71,211.0,3762.0,210.92,211.0,210.71,211.0,3762.0
2018-05-30 13:10:00,211.0,211.32,210.94,211.16,13129.0,211.0,211.32,210.94,211.16,13129.0
2018-05-30 13:15:00,211.2,211.72,211.19,211.72,3768.0,211.2,211.72,211.19,211.72,3768.0
2018-05-30 13:20:00,211.66,211.66,211.33,211.54,4418.0,211.66,211.66,211.33,211.54,4418.0
2018-05-30 13:25:00,211.55,211.61,211.21,211.22,7101.0,211.55,211.61,211.21,211.22,7101.0
2018-05-30 13:30:00,211.26,211.39,211.08,211.27,1900.0,211.26,211.39,211.08,211.27,1900.0
2018-05-30 13:35:00,211.26,211.36,211.04,211.06,6100.0,211.26,211.36,211.04,211.06,6100.0
2018-05-30 13:40:00,211.12,211.18,210.6,210.73,6625.0,211.12,211.18,210.6,210.73,6625.0
2018-05-30 13:45:00,210.73,210.73,210.2,210.2,1950.0,210.73,210.73,210.2,210.2,1950.0
2018-05-30 13:50:00,210.43,210.44,210.24,210.24,500.0,210.43,210.44,210.24,210.24,500.0
2018-05-30 13:55:00,210.32,210.41,210.06,210.06,4178.0,210.32,210.41,210.06,210.06,4178.0
2018-05-30 14:00:00,210.06,210.17,209.86,209.86,3700.0,210.06,210.17,209.86,209.86,3700.0
2018-05-30 14:05:00,209.93,210.18,209.89,210.03,3590.0,209.93,210.18,209.89,210.03,3590.0
2018-05-30 14:10:00,209.96,210.02,209.96,210.0,500.0,209.96,210.02,209.96,210.0,500.0
2018-05-30 14:15:00,209.97,210.02,209.75,209.75,3344.0,209.97,210.02,209.75,209.75,3344.0
2018-05-30 14:20:00,209.73,209.79,209.66,209.77,1800.0,209.73,209.79,209.66,209.77,1800.0
2018-05-30 14:25:00,209.69,209.83,209.61,209.83,2081.0,209.69,209.83,209.61,209.83,2081.0
2018-05-30 14:30:00,209.91,210.16,209.84,210.15,1000.0,209.91,210.16,209.84,210.15,1000.0
2018-05-30 14:35:00,210.07,210.17,210.01,210.01,2575.0,210.07,210.17,210.01,210.01,2575.0
2018-05-30 14:40:00,210.15,210.15,209.7,209.7,2316.0,210.15,210.15,209.7,209.7,2316.0
2018-05-30 14:45:00,209.8,209.87,209.75,209.78,1500.0,209.8,209.87,209.75,209.78,1500.0
2018-05-30 14:50:00,209.87,210.08,209.78,210.08,6000.0,209.87,210.08,209.78,210.08,6000.0
2018-05-30 14:55:00,210.19,210.37,210.11,210.37,1300.0,210.19,210.37,210.11,210.37,1300.0
2018-05-30 15:00:00,210.4,210.4,210.18,210.26,2589.0,210.4,210.4,210.18,210.26,2589.0
2018-05-30 15:05:00,210.22,210.24,209.73,209.73,4804.0,210.22,210.24,209.73,209.73,4804.0
2018-05-30 15:10:00,209.79,209.86,209.63,209.63,4257.0,209.79,209.86,209.63,209.63,4257.0
2018-05-30 15:15:00,209.64,209.76,209.5,209.76,10533.0,209.64,209.76,209.5,209.76,10533.0
2018-05-30 15:20:00,209.79,209.87,209.7,209.7,4200.0,209.79,209.87,209.7,209.7,4200.0
2018-05-30 15:25:00,209.79,209.79,209.56,209.56,3628.0,209.79,209.79,209.56,209.56,3628.0
2018-05-30 15:30:00,209.56,209.57,208.82,208.82,5298.0,209.56,209.57,208.82,208.82,5298.0
2018-05-30 15:35:00,208.83,208.89,208.63,208.65,6349.0,208.83,208.89,208.63,208.65,6349.0
2018-05-30 15:40:00,208.7,208.95,208.66,208.95,6770.0,208.7,208.95,208.66,208.95,6770.0
2018-05-30 15:45:00,208.91,209.05,208.8,208.87,13658.0,208.91,209.05,208.8,208.87,13658.0
2018-05-30 15:50:00,208.9,209.14,208.9,209.09,8177.0,208.9,209.14,208.9,209.09,8177.0
2018-05-30 15:55:00,209.09,209.31,209.06,209.06,21963.0,209.09,209.31,209.06,209.06,21963.0
2018-05-31 09:30:00,208.53,209.49,208.53,209.01,7821.0,208.53,209.49,208.53,209.01,7821.0
2018-05-31 09:35:00,208.74,209.95,208.74,209.95,1400.0,208.74,209.95,208.74,209.95,1400.0
2018-05-31 09:40:00,209.96,209.96,208.89,209.22,3938.0,209.96,209.96,208.89,209.22,3938.0
2018-05-31 09:45:00,208.96,209.68,208.95,209.59,2473.0,208.96,209.68,208.95,209.59,2473.0
2018-05-31 09:50:00,209.51,210.3,209.5,210.3,2577.0,209.51,210.3,209.5,210.3,2577.0
2018-05-31 09:55:00,210.15,211.15,210.14,211.15,6351.0,210.15,211.15,210.14,211.15,6351.0
2018-05-31 10:00:00,210.99,211.75,210.6,211.08,8105.0,210.99,211.75,210.6,211.08,8105.0
2018-05-31 10:05:00,210.93,210.93,210.18,210.62,8390.0,210.93,210.93,210.18,210.62,8390.0
2018-05-31 10:10:00,210.59,211.31,210.58,211.31,1000.0,210.59,211.31,210.58,211.31,1000.0
2018-05-31 10:15:00,211.35,211.47,210.89,210.89,2388.0,211.35,211.47,210.89,210.89,2388.0
2018-05-31 10:20:00,211.08,211.11,210.74,211.11,2863.0,211.08,211.11,210.74,211.11,2863.0
2018-05-31 10:25:00,211.1,211.84,211.09,211.69,8563.0,211.1,211.84,211.09,211.69,8563.0
2018-05-31 10:30:00,211.69,211.69,210.89,210.99,5340.0,211.69,211.69,210.89,210.99,5340.0
2018-05-31 10:35:00,210.99,210.99,210.62,210.63,5200.0,210.99,210.99,210.62,210.63,5200.0
2018-05-31 10:40:00,210.65,210.91,210.64,210.7,2400.0,210.65,210.91,210.64,210.7,2400.0
2018-05-31 10:45:00,210.76,210.91,210.33,210.33,5778.0,210.76,210.91,210.33,210.33,5778.0
2018-05-31 10:50:00,210.22,210.54,210.07,210.52,1852.0,210.22,210.54,210.07,210.52,1852.0
2018-05-31 10:55:00,210.68,210.91,210.68,210.91,1050.0,210.68,210.91,210.68,210.91,1050.0
2018-05-31 11:00:00,210.77,211.0,210.58,210.86,3900.0,210.77,211.0,210.58,210.86,3900.0
2018-05-31 11:05:00,210.73,210.73,210.17,210.28,1100.0,210.73,210.73,210.17,210.28,1100.0
2018-05-31 11:10:00,210.3,210.51,210.19,210.51,1711.0,210.3,210.51,210.19,210.51,1711.0
2018-05-31 11:15:00,210.59,210.59,210.39,210.39,3200.0,210.59,210.59,210.39,210.39,3200.0
2018-05-31 11:20:00,210.49,210.72,210.49,210.72,2200.0,210.49,210.72,210.49,210.72,2200.0
2018-05-31 11:25:00,210.74,211.02,210.72,211.02,8363.0,210.74,211.02,210.72,211.02,8363.0
2018-05-31 11:30:00,211.02,211.04,210.65,210.97,3000.0,211.02,211.04,210.65,210.97,3000.0
2018-05-31 11:35:00,210.86,211.31,210.86,211.31,3130.0,210.86,211.31,210.86,211.31,3130.0
2018-05-31 11:40:00,211.52,211.92,211.29,211.3,6600.0,211.52,211.92,211.29,211.3,6600.0
2018-05-31 11:45:00,211.28,211.35,211.11,211.25,1500.0,211.28,211.35,211.11,211.25,1500.0
2018-05-31 11:50:00,211.34,211.46,210.75,210.75,2000.0,211.34,211.46,210.75,210.75,2000.0
2018-05-31 11:55:00,210.8,211.1,210.71,211.08,2600.0,210.8,211.1,210.71,211.08,2600.0
2018-05-31 12:00:00,210.83,211.34,210.82,211.23,3400.0,210.83,211.34,210.82,211.23,3400.0
2018-05-31 12:05:00,211.34,211.39,210.6,210.99,4200.0,211.34,211.39,210.6,210.99,4200.0
2018-05-31 12:10:00,211.07,211.13,210.96,211.03,2442.0,211.07,211.13,210.96,211.03,2442.0
2018-05-31 12:15:00,211.01,211.27,210.95,211.27,1700.0,211.01,211.27,210.95,211.27,1700.0
2018-05-31 12:20:00,211.33,211.35,211.2,211.2,3586.0,211.33,211.35,211.2,211.2,3586.0
2018-05-31 12:25:00,211.31,211.31,210.95,211.04,2300.0,211.31,211.31,210.95,211.04,2300.0
2018-05-31 12:30:00,210.94,211.22,210.93,211.01,2524.0,210.94,211.22,210.93,211.01,2524.0
2018-05-31 12:35:00,211.03,211.26,211.03,211.23,2696.0,211.03,211.26,211.03,211.23,2696.0
2018-05-31 12:40:00,211.1,211.33,211.04,211.3,1000.0,211.1,211.33,211.04,211.3,1000.0
2018-05-31 12:45:00,211.16,211.21,210.99,211.19,2100.0,211.16,211.21,210.99,211.19,2100.0
2018-05-31 12:50:00,211.19,211.19,210.89,211.0,1805.0,211.19,211.19,210.89,211.0,1805.0
2018-05-31 12:55:00,211.19,211.19,210.95,211.04,2296.0,211.19,211.19,210.95,211.04,2296.0
2018-05-31 13:00:00,210.95,210.99,210.85,210.99,1123.0,210.95,210.99,210.85,210.99,1123.0
2018-05-31 13:05:00,211.02,211.02,210.88,210.96,1200.0,211.02,211.02,210.88,210.96,1200.0
2018-05-31 13:10:00,210.86,211.08,210.65,210.65,3158.0,210.86,211.08,210.65,210.65,3158.0
2018-05-31 13:15:00,210.77,210.8,210.72,210.8,1037.0,210.77,210.8,210.72,210.8,1037.0
2018-05-31 13:20:00,210.79,210.82,210.45,210.55,2800.0,210.79,210.82,210.45,210.55,2800.0
2018-05-31 13:25:00,210.69,210.69,210.45,210.55,2731.0,210.69,210.69,210.45,210.55,2731.0
2018-05-31 13:30:00,210.54,210.62,210.43,210.52,1658.0,210.54,210.62,210.43,210.52,1658.0
2018-05-31 13:35:00,210.57,210.65,210.41,210.57,1231.0,210.57,210.65,210.41,210.57,1231.0
2018-05-31 13:40:00,210.52,210.65,210.34,210.54,4900.0,210.52,210.65,210.34,210.54,4900.0
2018-05-31 13:45:00,210.59,210.59,210.28,210.28,1300.0,210.59,210.59,210.28,210.28,1300.0
2018-05-31 13:50:00,210.01,210.14,209.85,209.85,4245.0,210.01,210.14,209.85,209.85,4245.0
2018-05-31 13:55:00,209.74,209.79,209.57,209.69,2501.0,209.74,209.79,209.57,209.69,2501.0
2018-05-31 14:00:00,209.69,209.83,209.31,209.63,3642.0,209.69,209.83,209.31,209.63,3642.0
2018-05-31 14:05:00,209.47,209.6,209.47,209.56,1500.0,209.47,209.6,209.47,209.56,1500.0
2018-05-31 14:10:00,209.53,209.72,209.42,209.53,1800.0,209.53,209.72,209.42,209.53,1800.0
2018-05-31 14:15:00,209.69,209.83,209.66,209.66,1700.0,209.69,209.83,209.66,209.66,1700.0
2018-05-31 14:20:00,209.79,209.93,209.76,209.81,3450.0,209.79,209.93,209.76,209.81,3450.0
2018-05-31 14:25:00,209.87,209.9,209.64,209.64,1000.0,209.87,209.9,209.64,209.64,1000.0
2018-05-31 14:30:00,209.64,209.65,209.11,209.11,3719.0,209.64,209.65,209.11,209.11,3719.0
2018-05-31 14:35:00,209.39,209.5,209.36,209.43,1300.0,209.39,209.5,209.36,209.43,1300.0
2018-05-31 14:40:00,209.26,209.26,209.03,209.24,6884.0,209.26,209.26,209.03,209.24,6884.0
2018-05-31 14:45:00,209.21,209.21,208.87,209.14,4157.0,209.21,209.21,208.87,209.14,4157.0
2018-05-31 14:50:00,209.15,209.16,209.0,209.09,2916.0,209.15,209.16,209.0,209.09,2916.0
2018-05-31 14:55:00,209.1,209.16,208.72,209.16,3500.0,209.1,209.16,208.72,209.16,3500.0
2018-05-31 15:00:00,209.07,209.38,208.82,209.02,4635.0,209.07,209.38,208.82,209.02,4635.0
2018-05-31 15:05:00,209.16,209.7,209.0,209.29,4900.0,209.16,209.7,209.0,209.29,4900.0
2018-05-31 15:10:00,209.28,209.51,209.08,209.33,3800.0,209.28,209.51,209.08,209.33,3800.0
2018-05-31 15:15:00,209.41,209.47,209.14,209.23,5200.0,209.41,209.47,209.14,209.23,5200.0
2018-05-31 15:20:00,209.07,209.21,208.82,209.09,5400.0,209.07,209.21,208.82,209.09,5400.0
2018-05-31 15:25:00,208.84,209.24,208.84,209.06,3500.0,208.84,209.24,208.84,209.06,3500.0
2018-05-31 15:30:00,208.98,209.09,208.88,208.92,5061.0,208.98,209.09,208.88,208.92,5061.0
2018-05-31 15:35:00,208.95,209.35,208.88,209.2,6717.0,208.95,209.35,208.88,209.2,6717.0
2018-05-31 15:40:00,209.25,209.26,208.85,209.0,4780.0,209.25,209.26,208.85,209.0,4780.0
2018-05-31 15:45:00,208.89,208.93,208.8,208.86,5153.0,208.89,208.93,208.8,208.86,5153.0
2018-05-31 15:50:00,208.05,208.3,208.04,208.04,24030.0,208.05,208.3,208.04,208.04,24030.0
2018-05-31 15:55:00,208.02,208.38,208.0,208.21,31727.0,208.02,208.38,208.0,208.21,31727.0
2018-06-01 09:30:00,210.51,212.94,210.51,212.75,20123.0,210.51,212.94,210.51,212.75,20123.0
2018-06-01 09:35:00,212.31,213.05,211.91,212.34,3935.0,212.31,213.05,211.91,212.34,3935.0
2018-06-01 09:40:00,212.24,212.56,212.11,212.38,1100.0,212.24,212.56,212.11,212.38,1100.0
2018-06-01 09:45:00,212.15,212.71,212.15,212.35,2650.0,212.15,212.71,212.15,212.35,2650.0
2018-06-01 09:50:00,212.35,212.61,212.01,212.23,7252.0,212.35,212.61,212.01,212.23,7252.0
2018-06-01 09:55:00,212.34,212.42,211.66,212.16,5288.0,212.34,212.42,211.66,212.16,5288.0
2018-06-01 10:00:00,211.93,212.52,211.93,212.52,3146.0,211.93,212.52,211.93,212.52,3146.0
2018-06-01 10:05:00,212.7,213.21,212.59,213.11,4760.0,212.7,213.21,212.59,213.11,4760.0
2018-06-01 10:10:00,213.03,213.58,213.03,213.5,6425.0,213.03,213.58,213.03,213.5,6425.0
2018-06-01 10:15:00,213.4,213.71,213.2,213.66,10282.0,213.4,213.71,213.2,213.66,10282.0
2018-06-01 10:20:00,213.67,214.9,213.57,214.69,7479.0,213.67,214.9,213.57,214.69,7479.0
2018-06-01 10:25:00,214.6,214.78,214.45,214.61,6116.0,214.6,214.78,214.45,214.61,6116.0
2018-06-01 10:30:00,214.6,214.81,214.45,214.49,5952.0,214.6,214.81,214.45,214.49,5952.0
2018-06-01 10:35:00,214.54,214.63,214.4,214.56,3132.0,214.54,214.63,214.4,214.56,3132.0
2018-06-01 10:40:00,214.36,214.36,213.65,213.65,4493.0,214.36,214.36,213.65,213.65,4493.0
2018-06-01 10:45:00,213.98,214.44,213.98,214.44,3065.0,213.98,214.44,213.98,214.44,3065.0
2018-06-01 10:50:00,214.45,215.27,214.45,215.15,6022.0,214.45,215.27,214.45,215.15,6022.0
2018-06-01 10:55:00,215.38,215.56,214.77,214.77,4400.0,215.38,215.56,214.77,214.77,4400.0
2018-06-01 11:00:00,215.05,215.05,214.72,214.72,1891.0,215.05,215.05,214.72,214.72,1891.0
2018-06-01 11:05:00,214.65,214.69,214.04,214.19,10000.0,214.65,214.69,214.04,214.19,10000.0
2018-06-01 11:10:00,214.19,214.39,214.07,214.34,7210.0,214.19,214.39,214.07,214.34,7210.0
2018-06-01 11:15:00,214.4,215.08,214.3,215.01,6587.0,214.4,215.08,214.3,215.01,6587.0
2018-06-01 11:20:00,215.31,215.48,215.14,215.22,2572.0,215.31,215.48,215.14,215.22,2572.0
2018-06-01 11:25:00,215.22,215.34,215.1,215.23,3200.0,215.22,215.34,215.1,215.23,3200.0
2018-06-01 11:30:00,215.01,215.5,215.0,215.29,2173.0,215.01,215.5,215.0,215.29,2173.0
2018-06-01 11:35:00,215.34,215.74,215.33,215.74,2582.0,215.34,215.74,215.33,215.74,2582.0
2018-06-01 11:40:00,215.73,215.81,215.48,215.48,2961.0,215.73,215.81,215.48,215.48,2961.0
2018-06-01 11:45:00,215.52,215.56,215.37,215.46,2479.0,215.52,215.56,215.37,215.46,2479.0
2018-06-01 11:50:00,215.58,215.94,215.57,215.83,2500.0,215.58,215.94,215.57,215.83,2500.0
2018-06-01 11:55:00,215.72,215.88,215.65,215.88,2959.0,215.72,215.88,215.65,215.88,2959.0
2018-06-01 12:00:00,215.7,215.93,215.7,215.84,2510.0,215.7,215.93,215.7,215.84,2510.0
2018-06-01 12:05:00,215.93,216.3,215.83,215.83,6225.0,215.93,216.3,215.83,215.83,6225.0
2018-06-01 12:10:00,215.93,216.1,215.92,216.1,1040.0,215.93,216.1,215.92,216.1,1040.0
2018-06-01 12:15:00,216.22,216.65,216.22,216.55,2700.0,216.22,216.65,216.22,216.55,2700.0
2018-06-01 12:20:00,216.51,216.61,216.3,216.3,2900.0,216.51,216.61,216.3,216.3,2900.0
2018-06-01 12:25:00,216.28,216.38,216.01,216.26,3270.0,216.28,216.38,216.01,216.26,3270.0
2018-06-01 12:30:00,216.36,216.36,216.19,216.19,1500.0,216.36,216.36,216.19,216.19,1500.0
2018-06-01 12:35:00,216.23,216.43,216.22,216.43,3000.0,216.23,216.43,216.22,216.43,3000.0
2018-06-01 12:40:00,216.45,216.64,216.31,216.61,3169.0,216.45,216.64,216.31,216.61,3169.0
2018-06-01 12:45:00,216.47,216.58,216.3,216.45,3670.0,216.47,216.58,216.3,216.45,3670.0
2018-06-01 12:50:00,216.32,216.45,216.13,216.27,2035.0,216.32,216.45,216.13,216.27,2035.0
2018-06-01 12:55:00,216.32,216.47,216.04,216.17,3560.0,216.32,216.47,216.04,216.17,3560.0
2018-06-01 13:00:00,216.18,216.76,216.18,216.71,4570.0,216.18,216.76,216.18,216.71,4570.0
2018-06-01 13:05:00,216.54,216.68,216.35,216.68,3091.0,216.54,216.68,216.35,216.68,3091.0
2018-06-01 13:10:00,216.66,216.96,216.65,216.76,2456.0,216.66,216.96,216.65,216.76,2456.0
2018-06-01 13:15:00,216.69,216.69,216.51,216.61,1750.0,216.69,216.69,216.51,216.61,1750.0
2018-06-01 13:20:00,216.57,216.78,216.54,216.55,2100.0,216.57,216.78,216.54,216.55,2100.0
2018-06-01 13:25:00,216.63,216.69,216.49,216.49,1671.0,216.63,216.69,216.49,216.49,1671.0
2018-06-01 13:30:00,216.34,216.64,216.31,216.38,2100.0,216.34,216.64,216.31,216.38,2100.0
2018-06-01 13:35:00,216.31,216.33,216.27,216.33,834.0,216.31,216.33,216.27,216.33,834.0
2018-06-01 13:40:00,216.25,216.32,216.05,216.06,1900.0,216.25,216.32,216.05,216.06,1900.0
2018-06-01 13:45:00,216.09,216.27,216.09,216.27,600.0,216.09,216.27,216.09,216.27,600.0
2018-06-01 13:50:00,216.23,216.31,216.1,216.11,2700.0,216.23,216.31,216.1,216.11,2700.0
2018-06-01 13:55:00,215.92,215.95,215.75,215.75,1200.0,215.92,215.95,215.75,215.75,1200.0
2018-06-01 14:00:00,215.73,215.73,215.32,215.41,2000.0,215.73,215.73,215.32,215.41,2000.0
2018-06-01 14:05:00,215.39,215.64,215.39,215.47,4052.0,215.39,215.64,215.39,215.47,4052.0
2018-06-01 14:10:00,215.31,215.5,215.31,215.49,1000.0,215.31,215.5,215.31,215.49,1000.0
2018-06-01 14:15:00,215.36,215.51,215.33,215.37,2844.0,215.36,215.51,215.33,215.37,2844.0
2018-06-01 14:20:00,215.49,215.77,215.49,215.7,1645.0,215.49,215.77,215.49,215.7,1645.0
2018-06-01 14:25:00,215.74,215.74,215.72,215.72,200.0,215.74,215.74,215.72,215.72,200.0
2018-06-01 14:30:00,215.81,215.83,215.53,215.53,2900.0,215.81,215.83,215.53,215.53,2900.0
2018-06-01 14:35:00,215.44,215.76,215.36,215.65,5757.0,215.44,215.76,215.36,215.65,5757.0
2018-06-01 14:40:00,215.69,215.69,215.53,215.66,2780.0,215.69,215.69,215.53,215.66,2780.0
2018-06-01 14:45:00,215.75,215.84,215.7,215.73,2321.0,215.75,215.84,215.7,215.73,2321.0
2018-06-01 14:50:00,215.72,215.76,215.65,215.65,1500.0,215.72,215.76,215.65,215.65,1500.0
2018-06-01 14:55:00,215.76,215.81,215.67,215.69,2700.0,215.76,215.81,215.67,215.69,2700.0
2018-06-01 15:00:00,215.61,215.61,215.32,215.32,2100.0,215.61,215.61,215.32,215.32,2100.0
2018-06-01 15:05:00,215.38,215.38,215.16,215.16,1900.0,215.38,215.38,215.16,215.16,1900.0
2018-06-01 15:10:00,215.15,215.15,215.04,215.15,1870.0,215.15,215.15,215.04,215.15,1870.0
2018-06-01 15:15:00,215.09,215.18,214.88,215.01,4589.0,215.09,215.18,214.88,215.01,4589.0
2018-06-01 15:20:00,215.02,215.12,214.99,214.99,3000.0,215.02,215.12,214.99,214.99,3000.0
2018-06-01 15:25:00,215.02,215.16,215.01,215.07,6415.0,215.02,215.16,215.01,215.07,6415.0
2018-06-01 15:30:00,215.12,215.28,215.06,215.23,6039.0,215.12,215.28,215.06,215.23,6039.0
2018-06-01 15:35:00,215.2,215.26,215.13,215.24,5631.0,215.2,215.26,215.13,215.24,5631.0
2018-06-01 15:40:00,215.22,215.24,215.13,215.19,4675.0,215.22,215.24,215.13,215.19,4675.0
2018-06-01 15:45:00,215.2,215.25,215.09,215.14,7919.0,215.2,215.25,215.09,215.14,7919.0
2018-06-01 15:50:00,215.43,215.55,215.33,215.52,14612.0,215.43,215.55,215.33,215.52,14612.0
2018-06-01 15:55:00,215.51,215.56,215.31,215.33,22670.0,215.51,215.56,215.31,215.33,22670.0
2018-06-04 09:30:00,215.89,217.45,215.89,217.05,9677.0,215.89,217.45,215.89,217.05,9677.0
2018-06-04 09:35:00,216.84,217.0,215.97,216.0,4858.0,216.84,217.0,215.97,216.0,4858.0
2018-06-04 09:40:00,216.15,216.32,216.08,216.11,1200.0,216.15,216.32,216.08,216.11,1200.0
2018-06-04 09:45:00,216.06,216.97,215.96,216.84,7010.0,216.06,216.97,215.96,216.84,7010.0
2018-06-04 09:50:00,216.81,217.46,216.71,217.0,8891.0,216.81,217.46,216.71,217.0,8891.0
2018-06-04 09:55:00,216.82,217.64,216.82,217.28,3200.0,216.82,217.64,216.82,217.28,3200.0
2018-06-04 10:00:00,217.36,217.84,217.05,217.3,6656.0,217.36,217.84,217.05,217.3,6656.0
2018-06-04 10:05:00,217.56,218.19,217.28,217.47,9310.0,217.56,218.19,217.28,217.47,9310.0
2018-06-04 10:10:00,217.3,217.35,216.9,217.28,2200.0,217.3,217.35,216.9,217.28,2200.0
2018-06-04 10:15:00,217.3,218.23,217.29,218.23,5800.0,217.3,218.23,217.29,218.23,5800.0
2018-06-04 10:20:00,218.24,218.3,218.12,218.27,2850.0,218.24,218.3,218.12,218.27,2850.0
2018-06-04 10:25:00,218.27,218.38,217.86,217.96,5652.0,218.27,218.38,217.86,217.96,5652.0
2018-06-04 10:30:00,217.74,217.74,217.34,217.63,3809.0,217.74,217.74,217.34,217.63,3809.0
2018-06-04 10:35:00,217.59,217.88,217.59,217.76,3190.0,217.59,217.88,217.59,217.76,3190.0
2018-06-04 10:40:00,217.78,217.89,217.73,217.86,1600.0,217.78,217.89,217.73,217.86,1600.0
2018-06-04 10:45:00,217.79,218.23,217.79,217.97,5111.0,217.79,218.23,217.79,217.97,5111.0
2018-06-04 10:50:00,217.9,218.16,217.44,217.5,4117.0,217.9,218.16,217.44,217.5,4117.0
2018-06-04 10:55:00,217.46,217.57,217.42,217.54,3800.0,217.46,217.57,217.42,217.54,3800.0
2018-06-04 11:00:00,217.54,217.54,216.45,216.81,5400.0,217.54,217.54,216.45,216.81,5400.0
2018-06-04 11:05:00,216.59,216.79,216.46,216.46,3407.0,216.59,216.79,216.46,216.46,3407.0
2018-06-04 11:10:00,216.4,216.77,216.11,216.11,2686.0,216.4,216.77,216.11,216.11,2686.0
2018-06-04 11:15:00,216.08,216.53,216.07,216.53,1893.0,216.08,216.53,216.07,216.53,1893.0
2018-06-04 11:20:00,216.49,216.85,216.49,216.66,7043.0,216.49,216.85,216.49,216.66,7043.0
2018-06-04 11:25:00,216.73,217.51,216.73,217.51,6712.0,216.73,217.51,216.73,217.51,6712.0
2018-06-04 11:30:00,217.43,217.53,217.09,217.23,1900.0,217.43,217.53,217.09,217.23,1900.0
2018-06-04 11:35:00,217.31,217.59,217.29,217.59,784.0,217.31,217.59,217.29,217.59,784.0
2018-06-04 11:40:00,217.54,217.86,217.52,217.86,2549.0,217.54,217.86,217.52,217.86,2549.0
2018-06-04 11:45:00,217.73,218.29,217.73,218.25,4282.0,217.73,218.29,217.73,218.25,4282.0
2018-06-04 11:50:00,218.29,218.29,217.89,217.89,2300.0,218.29,218.29,217.89,217.89,2300.0
2018-06-04 11:55:00,217.94,218.09,217.94,218.06,1800.0,217.94,218.09,217.94,218.06,1800.0
2018-06-04 12:00:00,217.89,217.99,217.48,217.48,3120.0,217.89,217.99,217.48,217.48,3120.0
2018-06-04 12:05:00,217.43,217.7,217.43,217.7,2100.0,217.43,217.7,217.43,217.7,2100.0
2018-06-04 12:10:00,217.58,217.98,217.58,217.87,2546.0,217.58,217.98,217.58,217.87,2546.0
2018-06-04 12:15:00,217.75,218.01,217.75,217.98,5364.0,217.75,218.01,217.75,217.98,5364.0
2018-06-04 12:20:00,218.12,218.34,218.08,218.16,3000.0,218.12,218.34,218.08,218.16,3000.0
2018-06-04 12:25:00,218.23,218.25,218.07,218.18,1250.0,218.23,218.25,218.07,218.18,1250.0
2018-06-04 12:30:00,218.22,218.63,218.16,218.59,2240.0,218.22,218.63,218.16,218.59,2240.0
2018-06-04 12:35:00,218.59,219.04,218.59,218.98,8571.0,218.59,219.04,218.59,218.98,8571.0
2018-06-04 12:40:00,218.9,219.06,218.89,219.03,1400.0,218.9,219.06,218.89,219.03,1400.0
2018-06-04 12:45:00,218.96,218.99,218.86,218.99,600.0,218.96,218.99,218.86,218.99,600.0
2018-06-04 12:50:00,219.06,219.16,219.02,219.13,1550.0,219.06,219.16,219.02,219.13,1550.0
2018-06-04 12:55:00,219.11,219.2,218.99,219.17,5905.0,219.11,219.2,218.99,219.17,5905.0
2018-06-04 13:00:00,219.13,219.2,219.08,219.14,1100.0,219.13,219.2,219.08,219.14,1100.0
2018-06-04 13:05:00,219.21,219.34,219.07,219.12,2124.0,219.21,219.34,219.07,219.12,2124.0
2018-06-04 13:10:00,219.06,219.2,218.99,219.09,6084.0,219.06,219.2,218.99,219.09,6084.0
2018-06-04 13:15:00,219.13,219.29,219.07,219.14,6019.0,219.13,219.29,219.07,219.14,6019.0
2018-06-04 13:20:00,219.14,219.21,218.9,219.09,4939.0,219.14,219.21,218.9,219.09,4939.0
2018-06-04 13:25:00,218.9,219.04,218.88,218.99,3100.0,218.9,219.04,218.88,218.99,3100.0
2018-06-04 13:30:00,218.9,219.09,218.9,218.98,4521.0,218.9,219.09,218.9,218.98,4521.0
2018-06-04 13:35:00,218.99,219.05,218.9,219.05,4414.0,218.99,219.05,218.9,219.05,4414.0
2018-06-04 13:40:00,218.92,218.96,218.65,218.9,5300.0,218.92,218.96,218.65,218.9,5300.0
2018-06-04 13:45:00,218.84,218.84,218.26,218.41,2870.0,218.84,218.84,218.26,218.41,2870.0
2018-06-04 13:50:00,218.27,218.53,218.27,218.53,1791.0,218.27,218.53,218.27,218.53,1791.0
2018-06-04 13:55:00,218.27,218.32,218.19,218.32,2370.0,218.27,218.32,218.19,218.32,2370.0
2018-06-04 14:00:00,218.28,218.28,218.01,218.02,1289.0,218.28,218.28,218.01,218.02,1289.0
2018-06-04 14:05:00,218.04,218.68,218.03,218.33,12332.0,218.04,218.68,218.03,218.33,12332.0
2018-06-04 14:10:00,218.42,218.55,218.32,218.55,2387.0,218.42,218.55,218.32,218.55,2387.0
2018-06-04 14:15:00,218.53,218.58,218.32,218.45,6844.0,218.53,218.58,218.32,218.45,6844.0
2018-06-04 14:20:00,218.4,218.61,218.39,218.61,1787.0,218.4,218.61,218.39,218.61,1787.0
2018-06-04 14:25:00,218.54,218.78,218.47,218.74,5600.0,218.54,218.78,218.47,218.74,5600.0
2018-06-04 14:30:00,218.79,218.96,218.76,218.9,5261.0,218.79,218.96,218.76,218.9,5261.0
2018-06-04 14:35:00,218.9,219.08,218.76,218.9,4152.0,218.9,219.08,218.76,218.9,4152.0
2018-06-04 14:40:00,218.86,219.03,218.77,219.03,2912.0,218.86,219.03,218.77,219.03,2912.0
2018-06-04 14:45:00,218.97,219.11,218.97,219.08,2931.0,218.97,219.11,218.97,219.08,2931.0
2018-06-04 14:50:00,219.08,219.18,219.02,219.09,5147.0,219.08,219.18,219.02,219.09,5147.0
2018-06-04 14:55:00,219.09,219.35,219.07,219.25,3600.0,219.09,219.35,219.07,219.25,3600.0
2018-06-04 15:00:00,219.18,219.18,218.96,219.07,6300.0,219.18,219.18,218.96,219.07,6300.0
2018-06-04 15:05:00,219.0,219.05,218.92,218.98,1200.0,219.0,219.05,218.92,218.98,1200.0
2018-06-04 15:10:00,218.94,219.19,218.89,219.19,6570.0,218.94,219.19,218.89,219.19,6570.0
2018-06-04 15:15:00,219.22,219.22,218.89,218.89,4433.0,219.22,219.22,218.89,218.89,4433.0
2018-06-04 15:20:00,218.87,218.87,218.61,218.66,5612.0,218.87,218.87,218.61,218.66,5612.0
2018-06-04 15:25:00,218.7,218.71,218.43,218.44,6153.0,218.7,218.71,218.43,218.44,6153.0
2018-06-04 15:30:00,218.46,218.56,218.38,218.56,5300.0,218.46,218.56,218.38,218.56,5300.0
2018-06-04 15:35:00,218.55,218.97,218.54,218.94,5695.0,218.55,218.97,218.54,218.94,5695.0
2018-06-04 15:40:00,218.98,219.01,218.82,218.97,7400.0,218.98,219.01,218.82,218.97,7400.0
2018-06-04 15:45:00,218.91,218.91,218.59,218.67,7766.0,218.91,218.91,218.59,218.67,7766.0
2018-06-04 15:50:00,218.68,218.89,218.61,218.78,11352.0,218.68,218.89,218.61,218.78,11352.0
2018-06-04 15:55:00,218.78,218.89,218.61,218.85,22667.0,218.78,218.89,218.61,218.85,22667.0
2018-06-05 09:30:00,219.96,219.96,219.2,219.31,7189.0,219.96,219.96,219.2,219.31,7189.0
2018-06-05 09:35:00,219.31,219.32,218.72,219.05,2700.0,219.31,219.32,218.72,219.05,2700.0
2018-06-05 09:40:00,219.04,219.58,218.89,219.32,4301.0,219.04,219.58,218.89,219.32,4301.0
2018-06-05 09:45:00,219.29,219.29,219.05,219.24,3382.0,219.29,219.29,219.05,219.24,3382.0
2018-06-05 09:50:00,219.27,219.54,219.19,219.31,4475.0,219.27,219.54,219.19,219.31,4475.0
2018-06-05 09:55:00,219.34,219.82,219.34,219.74,1429.0,219.34,219.82,219.34,219.74,1429.0
2018-06-05 10:00:00,219.59,220.81,219.59,220.69,6914.0,219.59,220.81,219.59,220.69,6914.0
2018-06-05 10:05:00,220.84,220.9,220.42,220.64,4700.0,220.84,220.9,220.42,220.64,4700.0
2018-06-05 10:10:00,220.47,220.52,219.71,219.74,1900.0,220.47,220.52,219.71,219.74,1900.0
2018-06-05 10:15:00,219.72,220.22,219.72,220.22,1900.0,219.72,220.22,219.72,220.22,1900.0
2018-06-05 10:20:00,220.13,220.21,220.05,220.21,2800.0,220.13,220.21,220.05,220.21,2800.0
2018-06-05 10:25:00,220.16,220.2,219.95,220.07,3650.0,220.16,220.2,219.95,220.07,3650.0
2018-06-05 10:30:00,220.07,220.38,219.9,219.9,6162.0,220.07,220.38,219.9,219.9,6162.0
2018-06-05 10:35:00,219.71,219.71,219.44,219.44,2000.0,219.71,219.71,219.44,219.44,2000.0
2018-06-05 10:40:00,219.52,219.52,219.06,219.14,1707.0,219.52,219.52,219.06,219.14,1707.0
2018-06-05 10:45:00,219.05,219.05,218.73,218.73,5463.0,219.05,219.05,218.73,218.73,5463.0
2018-06-05 10:50:00,218.67,218.7,218.47,218.47,1813.0,218.67,218.7,218.47,218.47,1813.0
2018-06-05 10:55:00,218.42,218.61,218.42,218.57,1955.0,218.42,218.61,218.42,218.57,1955.0
2018-06-05 11:00:00,218.52,218.71,218.52,218.63,4700.0,218.52,218.71,218.52,218.63,4700.0
2018-06-05 11:05:00,218.54,218.55,217.96,217.96,3919.0,218.54,218.55,217.96,217.96,3919.0
2018-06-05 11:10:00,217.9,218.44,217.89,218.44,2800.0,217.9,218.44,217.89,218.44,2800.0
2018-06-05 11:15:00,218.45,218.52,218.36,218.49,2600.0,218.45,218.52,218.36,218.49,2600.0
2018-06-05 11:20:00,218.41,218.41,218.05,218.05,1088.0,218.41,218.41,218.05,218.05,1088.0
2018-06-05 11:25:00,218.05,218.05,217.83,217.86,700.0,218.05,218.05,217.83,217.86,700.0
2018-06-05 11:30:00,217.82,218.0,217.76,217.97,7310.0,217.82,218.0,217.76,217.97,7310.0
2018-06-05 11:35:00,217.95,218.56,217.93,218.49,3150.0,217.95,218.56,217.93,218.49,3150.0
2018-06-05 11:40:00,218.45,218.52,217.95,217.95,2676.0,218.45,218.52,217.95,217.95,2676.0
2018-06-05 11:45:00,218.02,218.28,217.91,218.28,1000.0,218.02,218.28,217.91,218.28,1000.0
2018-06-05 11:50:00,218.2,218.59,218.2,218.51,1247.0,218.2,218.59,218.2,218.51,1247.0
2018-06-05 11:55:00,218.55,218.55,218.31,218.45,4179.0,218.55,218.55,218.31,218.45,4179.0
2018-06-05 12:00:00,218.39,218.4,218.02,218.11,1900.0,218.39,218.4,218.02,218.11,1900.0
2018-06-05 12:05:00,218.12,218.45,218.12,218.45,1283.0,218.12,218.45,218.12,218.45,1283.0
2018-06-05 12:10:00,218.47,218.57,218.29,218.57,2100.0,218.47,218.57,218.29,218.57,2100.0
2018-06-05 12:15:00,218.45,218.45,218.06,218.21,2629.0,218.45,218.45,218.06,218.21,2629.0
2018-06-05 12:20:00,218.09,218.09,217.85,217.94,2400.0,218.09,218.09,217.85,217.94,2400.0
2018-06-05 12:25:00,217.9,217.91,217.9,217.91,300.0,217.9,217.91,217.9,217.91,300.0
2018-06-05 12:30:00,217.96,217.98,217.68,217.68,2475.0,217.96,217.98,217.68,217.68,2475.0
2018-06-05 12:35:00,217.76,217.8,217.71,217.78,1200.0,217.76,217.8,217.71,217.78,1200.0
2018-06-05 12:40:00,217.8,218.11,217.8,218.09,4500.0,217.8,218.11,217.8,218.09,4500.0
2018-06-05 12:45:00,218.06,218.06,217.67,217.67,700.0,218.06,218.06,217.67,217.67,700.0
2018-06-05 12:50:00,217.55,217.59,217.55,217.55,900.0,217.55,217.59,217.55,217.55,900.0
2018-06-05 12:55:00,217.67,217.73,217.63,217.64,3600.0,217.67,217.73,217.63,217.64,3600.0
2018-06-05 13:00:00,217.66,217.75,217.6,217.75,3500.0,217.66,217.75,217.6,217.75,3500.0
2018-06-05 13:05:00,217.7,217.91,217.7,217.89,1700.0,217.7,217.91,217.7,217.89,1700.0
2018-06-05 13:10:00,217.94,218.1,217.94,218.1,900.0,217.94,218.1,217.94,218.1,900.0
2018-06-05 13:15:00,218.13,218.14,218.13,218.14,588.0,218.13,218.14,218.13,218.14,588.0
2018-06-05 13:20:00,218.17,218.17,218.1,218.1,2300.0,218.17,218.17,218.1,218.1,2300.0
2018-06-05 13:25:00,218.06,218.06,217.89,217.92,1900.0,218.06,218.06,217.89,217.92,1900.0
2018-06-05 13:30:00,217.91,217.94,217.84,217.94,600.0,217.91,217.94,217.84,217.94,600.0
2018-06-05 13:35:00,217.94,218.01,217.86,218.01,1900.0,217.94,218.01,217.86,218.01,1900.0
2018-06-05 13:40:00,218.02,218.03,218.01,218.01,754.0,218.02,218.03,218.01,218.01,754.0
2018-06-05 13:45:00,218.0,218.0,217.92,217.96,2100.0,218.0,218.0,217.92,217.96,2100.0
2018-06-05 13:50:00,217.93,217.96,217.87,217.88,700.0,217.93,217.96,217.87,217.88,700.0
2018-06-05 13:55:00,217.84,217.96,217.7,217.71,3505.0,217.84,217.96,217.7,217.71,3505.0
2018-06-05 14:00:00,217.72,217.72,217.43,217.56,3906.0,217.72,217.72,217.43,217.56,3906.0
2018-06-05 14:05:00,217.56,217.65,217.51,217.64,2230.0,217.56,217.65,217.51,217.64,2230.0
2018-06-05 14:10:00,217.77,217.77,217.66,217.74,1702.0,217.77,217.77,217.66,217.74,1702.0
2018-06-05 14:15:00,217.72,217.8,217.7,217.78,1535.0,217.72,217.8,217.7,217.78,1535.0
2018-06-05 14:20:00,217.72,217.73,217.62,217.71,3505.0,217.72,217.73,217.62,217.71,3505.0
2018-06-05 14:25:00,217.68,217.77,217.65,217.72,1837.0,217.68,217.77,217.65,217.72,1837.0
2018-06-05 14:30:00,217.78,217.78,217.65,217.65,1210.0,217.78,217.78,217.65,217.65,1210.0
2018-06-05 14:35:00,217.68,217.8,217.68,217.73,4069.0,217.68,217.8,217.68,217.73,4069.0
2018-06-05 14:40:00,217.75,217.86,217.72,217.86,1900.0,217.75,217.86,217.72,217.86,1900.0
2018-06-05 14:45:00,217.91,218.07,217.91,218.02,1800.0,217.91,218.07,217.91,218.02,1800.0
2018-06-05 14:50:00,218.03,218.1,218.03,218.1,700.0,218.03,218.1,218.03,218.1,700.0
2018-06-05 14:55:00,218.14,218.22,218.05,218.06,3958.0,218.14,218.22,218.05,218.06,3958.0
2018-06-05 15:00:00,218.03,218.07,217.75,217.81,2727.0,218.03,218.07,217.75,217.81,2727.0
2018-06-05 15:05:00,217.75,217.94,217.74,217.94,4000.0,217.75,217.94,217.74,217.94,4000.0
2018-06-05 15:10:00,218.04,218.04,217.85,217.87,2838.0,218.04,218.04,217.85,217.87,2838.0
2018-06-05 15:15:00,217.87,217.87,217.63,217.63,1400.0,217.87,217.87,217.63,217.63,1400.0
2018-06-05 15:20:00,217.62,217.67,217.5,217.53,4672.0,217.62,217.67,217.5,217.53,4672.0
2018-06-05 15:25:00,217.48,217.64,217.47,217.64,1850.0,217.48,217.64,217.47,217.64,1850.0
2018-06-05 15:30:00,217.65,217.86,217.61,217.78,3850.0,217.65,217.86,217.61,217.78,3850.0
2018-06-05 15:35:00,217.81,217.84,217.67,217.69,4300.0,217.81,217.84,217.67,217.69,4300.0
2018-06-05 15:40:00,217.72,217.75,217.68,217.73,4996.0,217.72,217.75,217.68,217.73,4996.0
2018-06-05 15:45:00,217.76,217.83,217.64,217.64,5400.0,217.76,217.83,217.64,217.64,5400.0
2018-06-05 15:50:00,217.66,217.66,217.49,217.5,7500.0,217.66,217.66,217.49,217.5,7500.0
2018-06-05 15:55:00,217.53,217.59,217.31,217.44,28998.0,217.53,217.59,217.31,217.44,28998.0
2018-06-06 09:30:00,217.44,218.46,217.31,218.02,6750.0,217.44,218.46,217.31,218.02,6750.0
2018-06-06 09:35:00,217.89,217.89,217.7,217.7,600.0,217.89,217.89,217.7,217.7,600.0
2018-06-06 09:40:00,217.91,217.95,217.43,217.43,2402.0,217.91,217.95,217.43,217.43,2402.0
2018-06-06 09:45:00,217.21,217.21,216.25,216.25,5090.0,217.21,217.21,216.25,216.25,5090.0
2018-06-06 09:50:00,216.43,216.91,216.43,216.91,1300.0,216.43,216.91,216.43,216.91,1300.0
2018-06-06 09:55:00,216.97,217.19,216.89,216.91,1683.0,216.97,217.19,216.89,216.91,1683.0
2018-06-06 10:00:00,216.95,217.4,216.95,217.3,500.0,216.95,217.4,216.95,217.3,500.0
2018-06-06 10:05:00,217.3,217.46,216.93,217.02,1807.0,217.3,217.46,216.93,217.02,1807.0
2018-06-06 10:10:00,216.96,217.56,216.96,217.56,1100.0,216.96,217.56,216.96,217.56,1100.0
2018-06-06 10:15:00,217.54,217.54,217.04,217.04,2700.0,217.54,217.54,217.04,217.04,2700.0
2018-06-06 10:20:00,216.98,217.54,216.97,217.38,1300.0,216.98,217.54,216.97,217.38,1300.0
2018-06-06 10:25:00,217.47,217.61,217.2,217.2,2076.0,217.47,217.61,217.2,217.2,2076.0
2018-06-06 10:30:00,217.11,217.58,217.11,217.58,1300.0,217.11,217.58,217.11,217.58,1300.0
2018-06-06 10:35:00,217.37,217.37,217.21,217.23,700.0,217.37,217.37,217.21,217.23,700.0
2018-06-06 10:40:00,217.3,217.31,217.21,217.25,1600.0,217.3,217.31,217.21,217.25,1600.0
2018-06-06 10:45:00,217.27,217.27,217.04,217.04,700.0,217.27,217.27,217.04,217.04,700.0
2018-06-06 10:50:00,216.76,217.06,216.76,216.97,805.0,216.76,217.06,216.76,216.97,805.0
2018-06-06 10:55:00,217.04,217.25,216.94,217.04,2900.0,217.04,217.25,216.94,217.04,2900.0
2018-06-06 11:00:00,217.15,217.55,217.12,217.55,2300.0,217.15,217.55,217.12,217.55,2300.0
2018-06-06 11:05:00,217.51,217.73,217.47,217.73,800.0,217.51,217.73,217.47,217.73,800.0
2018-06-06 11:10:00,217.75,218.13,217.73,218.13,1087.0,217.75,218.13,217.73,218.13,1087.0
2018-06-06 11:15:00,218.07,218.08,217.63,217.78,3918.0,218.07,218.08,217.63,217.78,3918.0
2018-06-06 11:20:00,217.94,218.05,217.91,218.04,893.0,217.94,218.05,217.91,218.04,893.0
2018-06-06 11:25:00,218.14,218.26,218.13,218.15,1900.0,218.14,218.26,218.13,218.15,1900.0
2018-06-06 11:30:00,218.13,218.15,218.08,218.15,775.0,218.13,218.15,218.08,218.15,775.0
2018-06-06 11:35:00,218.21,218.32,218.2,218.32,1500.0,218.21,218.32,218.2,218.32,1500.0
2018-06-06 11:40:00,218.22,218.22,217.65,217.66,3038.0,218.22,218.22,217.65,217.66,3038.0
2018-06-06 11:45:00,217.86,218.07,217.86,217.93,2642.0,217.86,218.07,217.86,217.93,2642.0
2018-06-06 11:50:00,217.89,217.9,217.72,217.73,1594.0,217.89,217.9,217.72,217.73,1594.0
2018-06-06 11:55:00,217.68,217.99,217.68,217.97,1500.0,217.68,217.99,217.68,217.97,1500.0
2018-06-06 12:00:00,217.87,217.92,217.65,217.85,2137.0,217.87,217.92,217.65,217.85,2137.0
2018-06-06 12:05:00,217.87,217.94,217.86,217.93,700.0,217.87,217.94,217.86,217.93,700.0
2018-06-06 12:10:00,218.15,218.27,218.1,218.14,800.0,218.15,218.27,218.1,218.14,800.0
2018-06-06 12:15:00,217.98,218.15,217.98,218.1,900.0,217.98,218.15,217.98,218.1,900.0
2018-06-06 12:20:00,218.11,218.17,217.82,217.98,2473.0,218.11,218.17,217.82,217.98,2473.0
2018-06-06 12:25:00,217.95,217.96,217.81,217.81,1402.0,217.95,217.96,217.81,217.81,1402.0
2018-06-06 12:30:00,217.81,217.82,217.77,217.77,836.0,217.81,217.82,217.77,217.77,836.0
2018-06-06 12:35:00,217.82,217.91,217.74,217.81,1200.0,217.82,217.91,217.74,217.81,1200.0
2018-06-06 12:40:00,217.83,217.85,217.62,217.62,2793.0,217.83,217.85,217.62,217.62,2793.0
2018-06-06 12:45:00,217.63,217.63,217.33,217.33,900.0,217.63,217.63,217.33,217.33,900.0
2018-06-06 12:50:00,217.35,217.79,217.3,217.79,1850.0,217.35,217.79,217.3,217.79,1850.0
2018-06-06 12:55:00,217.84,217.84,217.72,217.78,1007.0,217.84,217.84,217.72,217.78,1007.0
2018-06-06 13:00:00,217.68,217.87,217.66,217.66,1400.0,217.68,217.87,217.66,217.66,1400.0
2018-06-06 13:05:00,217.66,217.66,217.57,217.64,2100.0,217.66,217.66,217.57,217.64,2100.0
2018-06-06 13:10:00,217.63,217.63,217.55,217.58,1945.0,217.63,217.63,217.55,217.58,1945.0
2018-06-06 13:15:00,217.67,217.75,217.59,217.59,1977.0,217.67,217.75,217.59,217.59,1977.0
2018-06-06 13:20:00,217.55,217.55,217.2,217.24,1996.0,217.55,217.55,217.2,217.24,1996.0
2018-06-06 13:25:00,217.43,217.51,217.4,217.5,1100.0,217.43,217.51,217.4,217.5,1100.0
2018-06-06 13:30:00,217.5,217.53,217.34,217.34,2099.0,217.5,217.53,217.34,217.34,2099.0
2018-06-06 13:35:00,217.4,217.8,217.4,217.71,1400.0,217.4,217.8,217.4,217.71,1400.0
2018-06-06 13:40:00,217.75,217.75,217.68,217.68,1200.0,217.75,217.75,217.68,217.68,1200.0
2018-06-06 13:45:00,217.76,218.13,217.76,218.08,2100.0,217.76,218.13,217.76,218.08,2100.0
2018-06-06 13:50:00,218.03,218.03,217.89,217.89,900.0,218.03,218.03,217.89,217.89,900.0
2018-06-06 13:55:00,217.83,217.97,217.81,217.97,1261.0,217.83,217.97,217.81,217.97,1261.0
2018-06-06 14:00:00,218.06,218.06,218.05,218.05,400.0,218.06,218.06,218.05,218.05,400.0
2018-06-06 14:05:00,218.34,218.56,218.34,218.52,1024.0,218.34,218.56,218.34,218.52,1024.0
2018-06-06 14:10:00,218.63,218.67,218.42,218.42,1109.0,218.63,218.67,218.42,218.42,1109.0
2018-06-06 14:15:00,218.58,218.84,218.58,218.74,1800.0,218.58,218.84,218.58,218.74,1800.0
2018-06-06 14:20:00,218.77,218.99,218.77,218.99,1476.0,218.77,218.99,218.77,218.99,1476.0
2018-06-06 14:25:00,219.06,219.07,218.88,219.0,3561.0,219.06,219.07,218.88,219.0,3561.0
2018-06-06 14:30:00,219.0,219.0,218.95,218.95,200.0,219.0,219.0,218.95,218.95,200.0
2018-06-06 14:35:00,219.02,219.43,219.02,219.43,1171.0,219.02,219.43,219.02,219.43,1171.0
2018-06-06 14:40:00,219.36,219.36,219.12,219.21,2170.0,219.36,219.36,219.12,219.21,2170.0
2018-06-06 14:45:00,219.25,219.27,219.21,219.22,600.0,219.25,219.27,219.21,219.22,600.0
2018-06-06 14:50:00,219.23,219.23,219.01,219.04,1510.0,219.23,219.23,219.01,219.04,1510.0
2018-06-06 14:55:00,219.02,219.21,219.02,219.21,1000.0,219.02,219.21,219.02,219.21,1000.0
2018-06-06 15:00:00,219.15,219.17,218.86,218.91,2568.0,219.15,219.17,218.86,218.91,2568.0
2018-06-06 15:05:00,218.89,219.14,218.89,219.04,1600.0,218.89,219.14,218.89,219.04,1600.0
2018-06-06 15:10:00,219.02,219.27,219.02,219.27,3720.0,219.02,219.27,219.02,219.27,3720.0
2018-06-06 15:15:00,219.24,219.26,219.0,219.12,2100.0,219.24,219.26,219.0,219.12,2100.0
2018-06-06 15:20:00,219.02,219.04,218.87,218.88,2289.0,219.02,219.04,218.87,218.88,2289.0
2018-06-06 15:25:00,218.87,218.88,218.57,218.57,2115.0,218.87,218.88,218.57,218.57,2115.0
2018-06-06 15:30:00,218.58,218.84,218.58,218.84,801.0,218.58,218.84,218.58,218.84,801.0
2018-06-06 15:35:00,218.81,218.9,218.64,218.72,3092.0,218.81,218.9,218.64,218.72,3092.0
2018-06-06 15:40:00,218.69,218.77,218.69,218.7,1750.0,218.69,218.77,218.69,218.7,1750.0
2018-06-06 15:45:00,218.73,218.76,218.55,218.76,2768.0,218.73,218.76,218.55,218.76,2768.0
2018-06-06 15:50:00,219.44,219.53,219.21,219.21,9462.0,219.44,219.53,219.21,219.21,9462.0
2018-06-06 15:55:00,219.24,219.62,219.19,219.51,21705.0,219.24,219.62,219.19,219.51,21705.0
2018-06-07 09:30:00,220.13,220.33,219.82,220.33,5617.0,220.13,220.33,219.82,220.33,5617.0
2018-06-07 09:35:00,220.27,220.27,220.26,220.27,200.0,220.27,220.27,220.26,220.27,200.0
2018-06-07 09:40:00,219.67,221.0,219.67,220.83,4031.0,219.67,221.0,219.67,220.83,4031.0
2018-06-07 09:45:00,221.03,221.1,220.1,220.17,4532.0,221.03,221.1,220.1,220.17,4532.0
2018-06-07 09:50:00,220.25,220.38,220.25,220.38,200.0,220.25,220.38,220.25,220.38,200.0
2018-06-07 09:55:00,220.12,220.13,219.29,219.33,1600.0,220.12,220.13,219.29,219.33,1600.0
2018-06-07 10:00:00,219.19,219.66,219.06,219.5,1934.0,219.19,219.66,219.06,219.5,1934.0
2018-06-07 10:05:00,219.28,219.62,219.01,219.01,1600.0,219.28,219.62,219.01,219.01,1600.0
2018-06-07 10:10:00,218.67,218.75,217.14,217.33,8000.0,218.67,218.75,217.14,217.33,8000.0
2018-06-07 10:15:00,217.64,218.11,217.39,217.39,3400.0,217.64,218.11,217.39,217.39,3400.0
2018-06-07 10:20:00,217.22,217.23,216.95,216.95,919.0,217.22,217.23,216.95,216.95,919.0
2018-06-07 10:25:00,217.01,217.2,216.46,216.46,2800.0,217.01,217.2,216.46,216.46,2800.0
2018-06-07 10:30:00,216.47,216.74,216.4,216.52,2300.0,216.47,216.74,216.4,216.52,2300.0
2018-06-07 10:35:00,216.51,216.55,215.91,215.94,3400.0,216.51,216.55,215.91,215.94,3400.0
2018-06-07 10:40:00,215.82,215.82,214.94,214.98,7327.0,215.82,215.82,214.94,214.98,7327.0
2018-06-07 10:45:00,214.98,214.99,214.1,214.19,6875.0,214.98,214.99,214.1,214.19,6875.0
2018-06-07 10:50:00,214.18,215.45,214.07,215.09,5436.0,214.18,215.45,214.07,215.09,5436.0
2018-06-07 10:55:00,215.32,215.69,215.32,215.69,2100.0,215.32,215.69,215.32,215.69,2100.0
2018-06-07 11:00:00,215.61,215.85,215.55,215.64,1775.0,215.61,215.85,215.55,215.64,1775.0
2018-06-07 11:05:00,215.74,215.86,215.35,215.42,5100.0,215.74,215.86,215.35,215.42,5100.0
2018-06-07 11:10:00,215.52,216.4,215.52,216.1,2226.0,215.52,216.4,215.52,216.1,2226.0
2018-06-07 11:15:00,216.07,216.12,215.92,215.99,3019.0,216.07,216.12,215.92,215.99,3019.0
2018-06-07 11:20:00,216.2,216.44,216.2,216.44,700.0,216.2,216.44,216.2,216.44,700.0
2018-06-07 11:25:00,216.31,216.4,216.15,216.15,2498.0,216.31,216.4,216.15,216.15,2498.0
2018-06-07 11:30:00,216.38,216.92,216.35,216.89,19876.0,216.38,216.92,216.35,216.89,19876.0
2018-06-07 11:35:00,216.94,217.07,216.8,216.95,1100.0,216.94,217.07,216.8,216.95,1100.0
2018-06-07 11:40:00,217.25,217.25,217.13,217.25,600.0,217.25,217.25,217.13,217.25,600.0
2018-06-07 11:45:00,217.27,217.32,217.0,217.0,2584.0,217.27,217.32,217.0,217.0,2584.0
2018-06-07 11:50:00,216.84,217.1,216.81,217.1,600.0,216.84,217.1,216.81,217.1,600.0
2018-06-07 11:55:00,217.11,217.54,217.1,217.54,2400.0,217.11,217.54,217.1,217.54,2400.0
2018-06-07 12:00:00,217.52,217.74,217.41,217.42,2811.0,217.52,217.74,217.41,217.42,2811.0
2018-06-07 12:05:00,217.67,217.98,217.66,217.9,1000.0,217.67,217.98,217.66,217.9,1000.0
2018-06-07 12:10:00,217.78,217.78,217.09,217.2,2798.0,217.78,217.78,217.09,217.2,2798.0
2018-06-07 12:15:00,217.08,217.28,217.0,217.1,1000.0,217.08,217.28,217.0,217.1,1000.0
2018-06-07 12:20:00,217.03,217.1,216.88,217.1,1436.0,217.03,217.1,216.88,217.1,1436.0
2018-06-07 12:25:00,217.27,217.27,217.14,217.14,863.0,217.27,217.27,217.14,217.14,863.0
2018-06-07 12:30:00,217.11,217.11,216.68,216.74,1500.0,217.11,217.11,216.68,216.74,1500.0
2018-06-07 12:35:00,216.75,216.82,216.71,216.82,600.0,216.75,216.82,216.71,216.82,600.0
2018-06-07 12:40:00,216.91,216.91,216.64,216.64,500.0,216.91,216.91,216.64,216.64,500.0
2018-06-07 12:45:00,216.58,216.7,216.22,216.22,1800.0,216.58,216.7,216.22,216.22,1800.0
2018-06-07 12:50:00,216.46,216.57,216.2,216.22,1600.0,216.46,216.57,216.2,216.22,1600.0
2018-06-07 12:55:00,216.35,216.47,216.07,216.4,1800.0,216.35,216.47,216.07,216.4,1800.0
2018-06-07 13:00:00,216.29,216.4,216.29,216.3,559.0,216.29,216.4,216.29,216.3,559.0
2018-06-07 13:05:00,216.52,216.52,216.07,216.08,1630.0,216.52,216.52,216.07,216.08,1630.0
2018-06-07 13:10:00,216.04,216.05,215.86,215.86,1400.0,216.04,216.05,215.86,215.86,1400.0
2018-06-07 13:15:00,215.94,215.95,215.69,215.69,1243.0,215.94,215.95,215.69,215.69,1243.0
2018-06-07 13:20:00,215.65,215.84,215.65,215.83,800.0,215.65,215.84,215.65,215.83,800.0
2018-06-07 13:25:00,215.85,215.85,215.66,215.66,500.0,215.85,215.85,215.66,215.66,500.0
2018-06-07 13:30:00,215.79,216.77,215.79,216.7,2588.0,215.79,216.77,215.79,216.7,2588.0
2018-06-07 13:35:00,216.77,216.77,216.17,216.3,3752.0,216.77,216.77,216.17,216.3,3752.0
2018-06-07 13:40:00,216.23,216.41,216.21,216.33,5621.0,216.23,216.41,216.21,216.33,5621.0
2018-06-07 13:45:00,216.44,216.75,216.44,216.75,900.0,216.44,216.75,216.44,216.75,900.0
2018-06-07 13:50:00,216.92,217.02,216.76,216.97,3003.0,216.92,217.02,216.76,216.97,3003.0
2018-06-07 13:55:00,216.91,217.03,216.66,216.8,1275.0,216.91,217.03,216.66,216.8,1275.0
2018-06-07 14:00:00,216.75,217.02,216.41,217.02,2651.0,216.75,217.02,216.41,217.02,2651.0
2018-06-07 14:05:00,217.19,217.24,216.94,217.18,700.0,217.19,217.24,216.94,217.18,700.0
2018-06-07 14:10:00,217.1,217.35,217.01,217.35,2878.0,217.1,217.35,217.01,217.35,2878.0
2018-06-07 14:15:00,217.4,217.8,217.3,217.52,1960.0,217.4,217.8,217.3,217.52,1960.0
2018-06-07 14:20:00,217.5,217.72,217.48,217.66,2700.0,217.5,217.72,217.48,217.66,2700.0
2018-06-07 14:25:00,217.8,218.04,217.58,217.87,15953.0,217.8,218.04,217.58,217.87,15953.0
2018-06-07 14:30:00,217.86,217.86,217.02,217.03,11944.0,217.86,217.86,217.02,217.03,11944.0
2018-06-07 14:35:00,217.05,217.28,217.05,217.2,5000.0,217.05,217.28,217.05,217.2,5000.0
2018-06-07 14:40:00,217.23,217.53,217.21,217.32,1062.0,217.23,217.53,217.21,217.32,1062.0
2018-06-07 14:45:00,217.4,217.55,217.39,217.46,8654.0,217.4,217.55,217.39,217.46,8654.0
2018-06-07 14:50:00,217.52,217.52,217.41,217.41,400.0,217.52,217.52,217.41,217.41,400.0
2018-06-07 14:55:00,217.48,217.48,217.24,217.25,1900.0,217.48,217.48,217.24,217.25,1900.0
2018-06-07 15:00:00,217.31,217.53,217.31,217.53,2400.0,217.31,217.53,217.31,217.53,2400.0
2018-06-07 15:05:00,217.72,217.72,217.33,217.33,1710.0,217.72,217.72,217.33,217.33,1710.0
2018-06-07 15:10:00,217.21,217.24,217.15,217.23,3300.0,217.21,217.24,217.15,217.23,3300.0
2018-06-07 15:15:00,217.41,217.46,217.41,217.46,500.0,217.41,217.46,217.41,217.46,500.0
2018-06-07 15:20:00,217.49,217.63,217.46,217.63,3642.0,217.49,217.63,217.46,217.63,3642.0
2018-06-07 15:25:00,217.75,217.93,217.75,217.76,1200.0,217.75,217.93,217.75,217.76,1200.0
2018-06-07 15:30:00,217.74,217.76,217.47,217.53,2400.0,217.74,217.76,217.47,217.53,2400.0
2018-06-07 15:35:00,217.7,217.88,217.7,217.77,748.0,217.7,217.88,217.7,217.77,748.0
2018-06-07 15:40:00,217.87,217.99,217.74,217.74,3346.0,217.87,217.99,217.74,217.74,3346.0
2018-06-07 15:45:00,217.75,217.84,217.56,217.6,5253.0,217.75,217.84,217.56,217.6,5253.0
2018-06-07 15:50:00,217.73,218.24,217.63,218.12,7453.0,217.73,218.24,217.63,218.12,7453.0
2018-06-07 15:55:00,218.12,218.18,217.99,218.02,14590.0,218.12,218.18,217.99,218.02,14590.0
2018-06-08 09:30:00,218.23,219.31,218.07,218.08,4312.0,218.23,219.31,218.07,218.08,4312.0
2018-06-08 09:35:00,217.5,218.0,216.99,217.31,5662.0,217.5,218.0,216.99,217.31,5662.0
2018-06-08 09:40:00,217.22,218.0,217.22,217.85,13605.0,217.22,218.0,217.22,217.85,13605.0
2018-06-08 09:45:00,218.0,218.5,217.85,217.85,12823.0,218.0,218.5,217.85,217.85,12823.0
2018-06-08 09:50:00,217.83,218.3,217.71,218.3,4276.0,217.83,218.3,217.71,218.3,4276.0
2018-06-08 09:55:00,218.23,219.28,218.23,219.18,3403.0,218.23,219.28,218.23,219.18,3403.0
2018-06-08 10:00:00,219.06,219.38,218.55,219.23,1600.0,219.06,219.38,218.55,219.23,1600.0
2018-06-08 10:05:00,218.74,219.01,218.74,219.0,200.0,218.74,219.01,218.74,219.0,200.0
2018-06-08 10:10:00,218.88,219.17,218.81,218.81,1300.0,218.88,219.17,218.81,218.81,1300.0
2018-06-08 10:15:00,218.48,218.5,218.47,218.47,420.0,218.48,218.5,218.47,218.47,420.0
2018-06-08 10:20:00,218.78,218.84,218.35,218.55,4271.0,218.78,218.84,218.35,218.55,4271.0
2018-06-08 10:25:00,218.56,218.7,218.56,218.64,2400.0,218.56,218.7,218.56,218.64,2400.0
2018-06-08 10:30:00,217.83,217.84,217.46,217.63,900.0,217.83,217.84,217.46,217.63,900.0
2018-06-08 10:35:00,217.96,217.97,217.6,217.6,1515.0,217.96,217.97,217.6,217.6,1515.0
2018-06-08 10:40:00,217.44,217.67,217.41,217.67,530.0,217.44,217.67,217.41,217.67,530.0
2018-06-08 10:45:00,217.86,217.86,217.8,217.83,412.0,217.86,217.86,217.8,217.83,412.0
2018-06-08 10:50:00,217.94,217.94,217.79,217.79,500.0,217.94,217.94,217.79,217.79,500.0
2018-06-08 10:55:00,217.92,218.47,217.92,218.47,900.0,217.92,218.47,217.92,218.47,900.0
2018-06-08 11:00:00,218.32,218.34,218.2,218.34,1446.0,218.32,218.34,218.2,218.34,1446.0
2018-06-08 11:05:00,218.59,218.8,218.57,218.57,1800.0,218.59,218.8,218.57,218.57,1800.0
2018-06-08 11:10:00,218.65,218.78,218.65,218.78,556.0,218.65,218.78,218.65,218.78,556.0
2018-06-08 11:15:00,218.92,218.92,218.58,218.58,1864.0,218.92,218.92,218.58,218.58,1864.0
2018-06-08 11:20:00,218.58,218.58,218.12,218.12,675.0,218.58,218.58,218.12,218.12,675.0
2018-06-08 11:25:00,218.07,218.15,217.91,218.15,400.0,218.07,218.15,217.91,218.15,400.0
2018-06-08 11:30:00,218.06,218.1,217.59,217.72,2340.0,218.06,218.1,217.59,217.72,2340.0
2018-06-08 11:35:00,218.23,218.24,218.16,218.16,200.0,218.23,218.24,218.16,218.16,200.0
2018-06-08 11:40:00,218.39,218.59,218.39,218.59,400.0,218.39,218.59,218.39,218.59,400.0
2018-06-08 11:45:00,218.52,218.52,217.97,218.27,3782.0,218.52,218.52,217.97,218.27,3782.0
2018-06-08 11:50:00,218.36,218.36,218.19,218.23,900.0,218.36,218.36,218.19,218.23,900.0
2018-06-08 11:55:00,218.36,218.36,218.36,218.36,100.0,218.36,218.36,218.36,218.36,100.0
2018-06-08 12:00:00,218.38,218.59,218.38,218.59,235.0,218.38,218.59,218.38,218.59,235.0
2018-06-08 12:05:00,218.5,218.5,218.5,218.5,200.0,218.5,218.5,218.5,218.5,200.0
2018-06-08 12:10:00,218.46,218.54,218.34,218.34,1959.0,218.46,218.54,218.34,218.34,1959.0
2018-06-08 12:15:00,218.24,218.48,218.24,218.48,1500.0,218.24,218.48,218.24,218.48,1500.0
2018-06-08 12:20:00,218.6,218.68,218.58,218.58,400.0,218.6,218.68,218.58,218.58,400.0
2018-06-08 12:25:00,218.58,218.6,218.38,218.6,1220.0,218.58,218.6,218.38,218.6,1220.0
2018-06-08 12:30:00,218.8,218.94,218.68,218.75,1346.0,218.8,218.94,218.68,218.75,1346.0
2018-06-08 12:35:00,218.84,218.85,218.72,218.82,633.0,218.84,218.85,218.72,218.82,633.0
2018-06-08 12:40:00,218.8,218.8,218.57,218.57,700.0,218.8,218.8,218.57,218.57,700.0
2018-06-08 12:45:00,218.65,218.68,218.65,218.67,1128.0,218.65,218.68,218.65,218.67,1128.0
2018-06-08 12:50:00,218.75,219.21,218.75,219.21,1600.0,218.75,219.21,218.75,219.21,1600.0
2018-06-08 12:55:00,219.07,219.12,218.99,219.12,800.0,219.07,219.12,218.99,219.12,800.0
2018-06-08 13:00:00,219.03,219.03,219.02,219.02,300.0,219.03,219.03,219.02,219.02,300.0
2018-06-08 13:05:00,219.06,219.1,218.97,219.1,1059.0,219.06,219.1,218.97,219.1,1059.0
2018-06-08 13:10:00,219.11,219.17,219.08,219.17,300.0,219.11,219.17,219.08,219.17,300.0
2018-06-08 13:15:00,219.17,219.17,219.17,219.17,0.0,219.17,219.17,219.17,219.17,0.0
2018-06-08 13:20:00,219.24,219.24,219.24,219.24,100.0,219.24,219.24,219.24,219.24,100.0
2018-06-08 13:25:00,219.02,219.13,218.98,219.07,1522.0,219.02,219.13,218.98,219.07,1522.0
2018-06-08 13:30:00,219.12,219.12,218.95,219.08,700.0,219.12,219.12,218.95,219.08,700.0
2018-06-08 13:35:00,219.17,219.19,219.06,219.13,700.0,219.17,219.19,219.06,219.13,700.0
2018-06-08 13:40:00,219.16,219.44,219.16,219.44,1391.0,219.16,219.44,219.16,219.44,1391.0
2018-06-08 13:45:00,219.59,219.73,219.59,219.73,700.0,219.59,219.73,219.59,219.73,700.0
2018-06-08 13:50:00,219.58,219.58,219.28,219.45,1900.0,219.58,219.58,219.28,219.45,1900.0
2018-06-08 13:55:00,219.45,219.45,219.45,219.45,0.0,219.45,219.45,219.45,219.45,0.0
2018-06-08 14:00:00,219.55,219.62,219.55,219.62,300.0,219.55,219.62,219.55,219.62,300.0
2018-06-08 14:05:00,219.48,219.54,219.4,219.49,1853.0,219.48,219.54,219.4,219.49,1853.0
2018-06-08 14:10:00,219.57,219.79,219.48,219.79,1133.0,219.57,219.79,219.48,219.79,1133.0
2018-06-08 14:15:00,219.82,219.82,219.74,219.74,400.0,219.82,219.82,219.74,219.74,400.0
2018-06-08 14:20:00,219.75,219.75,219.54,219.61,1360.0,219.75,219.75,219.54,219.61,1360.0
2018-06-08 14:25:00,219.72,219.78,219.59,219.59,2200.0,219.72,219.78,219.59,219.59,2200.0
2018-06-08 14:30:00,219.61,219.63,219.41,219.52,1120.0,219.61,219.63,219.41,219.52,1120.0
2018-06-08 14:35:00,219.52,219.56,219.42,219.45,1506.0,219.52,219.56,219.42,219.45,1506.0
2018-06-08 14:40:00,219.3,219.3,219.28,219.28,200.0,219.3,219.3,219.28,219.28,200.0
2018-06-08 14:45:00,219.48,219.48,219.32,219.32,500.0,219.48,219.48,219.32,219.32,500.0
2018-06-08 14:50:00,219.38,219.44,219.26,219.32,1000.0,219.38,219.44,219.26,219.32,1000.0
2018-06-08 14:55:00,219.32,219.47,219.32,219.47,942.0,219.32,219.47,219.32,219.47,942.0
2018-06-08 15:00:00,219.32,219.35,219.23,219.23,1312.0,219.32,219.35,219.23,219.23,1312.0
2018-06-08 15:05:00,219.27,219.3,219.22,219.22,1200.0,219.27,219.3,219.22,219.22,1200.0
2018-06-08 15:10:00,219.21,219.31,219.2,219.29,1000.0,219.21,219.31,219.2,219.29,1000.0
2018-06-08 15:15:00,219.36,219.36,219.13,219.13,826.0,219.36,219.36,219.13,219.13,826.0
2018-06-08 15:20:00,219.15,219.34,219.15,219.34,1402.0,219.15,219.34,219.15,219.34,1402.0
2018-06-08 15:25:00,219.45,219.49,219.45,219.46,1240.0,219.45,219.49,219.45,219.46,1240.0
2018-06-08 15:30:00,219.46,219.5,219.39,219.39,800.0,219.46,219.5,219.39,219.39,800.0
2018-06-08 15:35:00,219.41,219.56,219.39,219.56,2204.0,219.41,219.56,219.39,219.56,2204.0
2018-06-08 15:40:00,219.55,219.72,219.55,219.56,1650.0,219.55,219.72,219.55,219.56,1650.0
2018-06-08 15:45:00,219.64,219.66,219.35,219.35,4459.0,219.64,219.66,219.35,219.35,4459.0
2018-06-08 15:50:00,219.45,219.72,219.45,219.46,11855.0,219.45,219.72,219.45,219.46,11855.0
2018-06-08 15:55:00,219.47,219.82,219.37,219.72,14721.0,219.47,219.82,219.37,219.72,14721.0
2018-06-11 09:30:00,219.72,219.84,218.65,219.65,7740.0,219.72,219.84,218.65,219.65,7740.0
2018-06-11 09:35:00,219.0,219.3,218.8,218.8,700.0,219.0,219.3,218.8,218.8,700.0
2018-06-11 09:40:00,219.12,219.76,219.12,219.36,1000.0,219.12,219.76,219.12,219.36,1000.0
2018-06-11 09:45:00,219.39,220.0,219.26,220.0,3194.0,219.39,220.0,219.26,220.0,3194.0
2018-06-11 09:50:00,219.76,220.05,219.75,220.05,500.0,219.76,220.05,219.75,220.05,500.0
2018-06-11 09:55:00,219.68,219.83,219.67,219.83,800.0,219.68,219.83,219.67,219.83,800.0
2018-06-11 10:00:00,220.47,220.47,220.09,220.1,800.0,220.47,220.47,220.09,220.1,800.0
2018-06-11 10:05:00,220.13,220.13,220.01,220.12,1570.0,220.13,220.13,220.01,220.12,1570.0
2018-06-11 10:10:00,220.14,220.49,220.13,220.39,2095.0,220.14,220.49,220.13,220.39,2095.0
2018-06-11 10:15:00,220.38,220.46,219.99,220.0,3606.0,220.38,220.46,219.99,220.0,3606.0
2018-06-11 10:20:00,220.09,220.23,219.91,220.22,1602.0,220.09,220.23,219.91,220.22,1602.0
2018-06-11 10:25:00,220.29,220.39,220.14,220.22,2022.0,220.29,220.39,220.14,220.22,2022.0
2018-06-11 10:30:00,220.07,220.44,220.07,220.39,1100.0,220.07,220.44,220.07,220.39,1100.0
2018-06-11 10:35:00,220.12,220.33,219.77,219.77,2200.0,220.12,220.33,219.77,219.77,2200.0
2018-06-11 10:40:00,219.58,220.3,219.24,219.93,3680.0,219.58,220.3,219.24,219.93,3680.0
2018-06-11 10:45:00,219.75,220.34,219.75,220.34,2088.0,219.75,220.34,219.75,220.34,2088.0
2018-06-11 10:50:00,220.35,220.84,220.35,220.81,2735.0,220.35,220.84,220.35,220.81,2735.0
2018-06-11 10:55:00,220.74,221.27,220.74,221.07,680.0,220.74,221.27,220.74,221.07,680.0
2018-06-11 11:00:00,221.08,221.42,220.98,220.99,2016.0,221.08,221.42,220.98,220.99,2016.0
2018-06-11 11:05:00,220.99,221.51,220.99,221.26,1938.0,220.99,221.51,220.99,221.26,1938.0
2018-06-11 11:10:00,221.4,221.52,221.26,221.48,3435.0,221.4,221.52,221.26,221.48,3435.0
2018-06-11 11:15:00,221.54,221.55,221.18,221.5,1650.0,221.54,221.55,221.18,221.5,1650.0
2018-06-11 11:20:00,221.52,221.59,221.52,221.55,1278.0,221.52,221.59,221.52,221.55,1278.0
2018-06-11 11:25:00,221.67,221.79,221.62,221.79,950.0,221.67,221.79,221.62,221.79,950.0
2018-06-11 11:30:00,221.85,222.33,221.85,222.33,855.0,221.85,222.33,221.85,222.33,855.0
2018-06-11 11:35:00,222.17,222.17,221.86,222.1,1628.0,222.17,222.17,221.86,222.1,1628.0
2018-06-11 11:40:00,222.19,222.32,222.03,222.2,1200.0,222.19,222.32,222.03,222.2,1200.0
2018-06-11 11:45:00,222.31,222.34,222.04,222.04,1350.0,222.31,222.34,222.04,222.04,1350.0
2018-06-11 11:50:00,222.09,222.09,221.87,221.87,1100.0,222.09,222.09,221.87,221.87,1100.0
2018-06-11 11:55:00,221.67,221.72,221.64,221.72,400.0,221.67,221.72,221.64,221.72,400.0
2018-06-11 12:00:00,221.43,221.66,221.43,221.66,350.0,221.43,221.66,221.43,221.66,350.0
2018-06-11 12:05:00,221.43,221.51,221.31,221.31,1600.0,221.43,221.51,221.31,221.31,1600.0
2018-06-11 12:10:00,221.27,221.44,221.2,221.28,800.0,221.27,221.44,221.2,221.28,800.0
2018-06-11 12:15:00,221.13,221.38,221.13,221.38,500.0,221.13,221.38,221.13,221.38,500.0
2018-06-11 12:20:00,221.47,221.51,221.47,221.49,400.0,221.47,221.51,221.47,221.49,400.0
2018-06-11 12:25:00,221.49,221.75,221.41,221.51,1700.0,221.49,221.75,221.41,221.51,1700.0
2018-06-11 12:30:00,221.57,221.57,221.57,221.57,100.0,221.57,221.57,221.57,221.57,100.0
2018-06-11 12:35:00,221.76,221.76,221.65,221.73,539.0,221.76,221.76,221.65,221.73,539.0
2018-06-11 12:40:00,221.7,221.7,221.58,221.58,1070.0,221.7,221.7,221.58,221.58,1070.0
2018-06-11 12:45:00,221.61,221.87,221.61,221.72,1080.0,221.61,221.87,221.61,221.72,1080.0
2018-06-11 12:50:00,221.72,221.72,221.72,221.72,0.0,221.72,221.72,221.72,221.72,0.0
2018-06-11 12:55:00,221.63,221.63,221.43,221.56,1275.0,221.63,221.63,221.43,221.56,1275.0
2018-06-11 13:00:00,221.55,221.55,221.43,221.43,400.0,221.55,221.55,221.43,221.43,400.0
2018-06-11 13:05:00,221.42,221.6,221.38,221.6,400.0,221.42,221.6,221.38,221.6,400.0
2018-06-11 13:10:00,221.65,221.8,221.65,221.69,660.0,221.65,221.8,221.65,221.69,660.0
2018-06-11 13:15:00,221.83,221.83,221.69,221.77,900.0,221.83,221.83,221.69,221.77,900.0
2018-06-11 13:20:00,221.7,221.75,221.6,221.75,1900.0,221.7,221.75,221.6,221.75,1900.0
2018-06-11 13:25:00,221.77,221.77,221.68,221.72,400.0,221.77,221.77,221.68,221.72,400.0
2018-06-11 13:30:00,221.59,221.67,221.56,221.57,300.0,221.59,221.67,221.56,221.57,300.0
2018-06-11 13:35:00,221.77,221.77,221.77,221.77,100.0,221.77,221.77,221.77,221.77,100.0
2018-06-11 13:40:00,221.68,221.84,221.64,221.7,1800.0,221.68,221.84,221.64,221.7,1800.0
2018-06-11 13:45:00,221.65,221.65,221.52,221.55,1000.0,221.65,221.65,221.52,221.55,1000.0
2018-06-11 13:50:00,221.53,221.59,221.13,221.13,2888.0,221.53,221.59,221.13,221.13,2888.0
2018-06-11 13:55:00,221.14,221.37,221.13,221.14,1159.0,221.14,221.37,221.13,221.14,1159.0
2018-06-11 14:00:00,221.33,221.36,221.26,221.32,1100.0,221.33,221.36,221.26,221.32,1100.0
2018-06-11 14:05:00,221.16,221.16,221.15,221.15,300.0,221.16,221.16,221.15,221.15,300.0
2018-06-11 14:10:00,221.15,221.15,221.15,221.15,0.0,221.15,221.15,221.15,221.15,0.0
2018-06-11 14:15:00,221.3,221.36,221.23,221.23,1100.0,221.3,221.36,221.23,221.23,1100.0
2018-06-11 14:20:00,221.26,221.31,221.26,221.26,600.0,221.26,221.31,221.26,221.26,600.0
2018-06-11 14:25:00,221.33,221.67,221.33,221.62,2147.0,221.33,221.67,221.33,221.62,2147.0
2018-06-11 14:30:00,221.59,221.7,221.59,221.7,300.0,221.59,221.7,221.59,221.7,300.0
2018-06-11 14:35:00,221.66,221.78,221.66,221.68,900.0,221.66,221.78,221.66,221.68,900.0
2018-06-11 14:40:00,221.69,221.82,221.67,221.82,922.0,221.69,221.82,221.67,221.82,922.0
2018-06-11 14:45:00,221.65,221.65,221.54,221.65,1261.0,221.65,221.65,221.54,221.65,1261.0
2018-06-11 14:50:00,221.63,221.7,221.54,221.7,657.0,221.63,221.7,221.54,221.7,657.0
2018-06-11 14:55:00,221.71,221.73,221.67,221.67,897.0,221.71,221.73,221.67,221.67,897.0
2018-06-11 15:00:00,221.7,221.7,221.5,221.63,807.0,221.7,221.7,221.5,221.63,807.0
2018-06-11 15:05:00,221.49,221.54,221.46,221.49,1250.0,221.49,221.54,221.46,221.49,1250.0
2018-06-11 15:10:00,221.52,221.73,221.52,221.65,1000.0,221.52,221.73,221.52,221.65,1000.0
2018-06-11 15:15:00,221.55,221.55,221.34,221.34,910.0,221.55,221.55,221.34,221.34,910.0
2018-06-11 15:20:00,221.4,221.64,221.4,221.59,1850.0,221.4,221.64,221.4,221.59,1850.0
2018-06-11 15:25:00,221.42,221.46,221.4,221.42,1076.0,221.42,221.46,221.4,221.42,1076.0
2018-06-11 15:30:00,221.32,221.39,221.28,221.32,1300.0,221.32,221.39,221.28,221.32,1300.0
2018-06-11 15:35:00,221.34,221.5,221.26,221.33,1600.0,221.34,221.5,221.26,221.33,1600.0
2018-06-11 15:40:00,221.27,221.27,221.05,221.11,1250.0,221.27,221.27,221.05,221.11,1250.0
2018-06-11 15:45:00,221.22,221.27,221.1,221.1,1900.0,221.22,221.27,221.1,221.1,1900.0
2018-06-11 15:50:00,221.11,221.11,220.95,221.03,5364.0,221.11,221.11,220.95,221.03,5364.0
2018-06-11 15:55:00,221.09,221.32,221.07,221.07,17898.0,221.09,221.32,221.07,221.07,17898.0
2018-06-12 09:30:00,221.17,221.67,220.64,220.9,4062.0,221.17,221.67,220.64,220.9,4062.0
2018-06-12 09:35:00,221.83,222.56,221.83,222.23,6100.0,221.83,222.56,221.83,222.23,6100.0
2018-06-12 09:40:00,222.19,222.99,222.15,222.51,8759.0,222.19,222.99,222.15,222.51,8759.0
2018-06-12 09:45:00,222.54,222.75,222.36,222.39,5649.0,222.54,222.75,222.36,222.39,5649.0
2018-06-12 09:50:00,222.31,222.73,222.31,222.73,700.0,222.31,222.73,222.31,222.73,700.0
2018-06-12 09:55:00,222.55,222.74,222.49,222.61,2000.0,222.55,222.74,222.49,222.61,2000.0
2018-06-12 10:00:00,222.99,223.0,222.73,222.73,1353.0,222.99,223.0,222.73,222.73,1353.0
2018-06-12 10:05:00,222.7,222.84,222.6,222.75,4200.0,222.7,222.84,222.6,222.75,4200.0
2018-06-12 10:10:00,222.78,222.79,222.6,222.6,1800.0,222.78,222.79,222.6,222.6,1800.0
2018-06-12 10:15:00,222.6,222.63,222.5,222.63,900.0,222.6,222.63,222.5,222.63,900.0
2018-06-12 10:20:00,222.43,222.89,222.43,222.89,300.0,222.43,222.89,222.43,222.89,300.0
2018-06-12 10:25:00,222.75,222.94,222.74,222.84,1450.0,222.75,222.94,222.74,222.84,1450.0
2018-06-12 10:30:00,222.87,223.06,222.87,222.93,1530.0,222.87,223.06,222.87,222.93,1530.0
2018-06-12 10:35:00,222.84,223.01,222.78,222.99,3501.0,222.84,223.01,222.78,222.99,3501.0
2018-06-12 10:40:00,222.93,223.03,222.93,223.03,757.0,222.93,223.03,222.93,223.03,757.0
2018-06-12 10:45:00,223.26,223.4,223.18,223.19,1300.0,223.26,223.4,223.18,223.19,1300.0
2018-06-12 10:50:00,223.03,223.04,222.64,222.77,800.0,223.03,223.04,222.64,222.77,800.0
2018-06-12 10:55:00,222.66,222.99,222.66,222.9,1928.0,222.66,222.99,222.66,222.9,1928.0
2018-06-12 11:00:00,222.71,222.75,222.42,222.57,1136.0,222.71,222.75,222.42,222.57,1136.0
2018-06-12 11:05:00,222.45,222.45,222.13,222.3,2014.0,222.45,222.45,222.13,222.3,2014.0
2018-06-12 11:10:00,222.43,222.43,222.08,222.08,3080.0,222.43,222.43,222.08,222.08,3080.0
2018-06-12 11:15:00,221.9,221.98,221.89,221.9,500.0,221.9,221.98,221.89,221.9,500.0
2018-06-12 11:20:00,221.98,222.39,221.98,222.39,2714.0,221.98,222.39,221.98,222.39,2714.0
2018-06-12 11:25:00,222.38,222.61,222.38,222.53,900.0,222.38,222.61,222.38,222.53,900.0
2018-06-12 11:30:00,222.57,222.93,222.57,222.93,1300.0,222.57,222.93,222.57,222.93,1300.0
2018-06-12 11:35:00,222.83,223.04,222.79,222.92,2900.0,222.83,223.04,222.79,222.92,2900.0
2018-06-12 11:40:00,222.94,223.12,222.92,223.11,1215.0,222.94,223.12,222.92,223.11,1215.0
2018-06-12 11:45:00,223.16,223.16,223.15,223.16,100.0,223.16,223.16,223.15,223.16,100.0
2018-06-12 11:50:00,223.25,223.64,223.25,223.64,1700.0,223.25,223.64,223.25,223.64,1700.0
2018-06-12 11:55:00,223.34,223.48,223.34,223.4,700.0,223.34,223.48,223.34,223.4,700.0
2018-06-12 12:00:00,223.28,223.5,223.27,223.39,1400.0,223.28,223.5,223.27,223.39,1400.0
2018-06-12 12:05:00,223.34,223.45,223.33,223.45,1000.0,223.34,223.45,223.33,223.45,1000.0
2018-06-12 12:10:00,223.53,223.54,223.38,223.38,1327.0,223.53,223.54,223.38,223.38,1327.0
2018-06-12 12:15:00,223.38,223.4,223.18,223.18,1291.0,223.38,223.4,223.18,223.18,1291.0
2018-06-12 12:20:00,223.18,223.31,223.18,223.19,700.0,223.18,223.31,223.18,223.19,700.0
2018-06-12 12:25:00,222.93,222.93,222.8,222.8,200.0,222.93,222.93,222.8,222.8,200.0
2018-06-12 12:30:00,222.84,222.92,222.83,222.85,1804.0,222.84,222.92,222.83,222.85,1804.0
2018-06-12 12:35:00,222.91,222.97,222.71,222.97,1905.0,222.91,222.97,222.71,222.97,1905.0
2018-06-12 12:40:00,223.15,223.3,223.15,223.2,400.0,223.15,223.3,223.15,223.2,400.0
2018-06-12 12:45:00,223.27,223.61,223.26,223.61,1400.0,223.27,223.61,223.26,223.61,1400.0
2018-06-12 12:50:00,223.61,223.88,223.61,223.83,3906.0,223.61,223.88,223.61,223.83,3906.0
2018-06-12 12:55:00,223.78,223.79,223.48,223.48,1634.0,223.78,223.79,223.48,223.48,1634.0
2018-06-12 13:00:00,223.48,223.57,223.41,223.55,1840.0,223.48,223.57,223.41,223.55,1840.0
2018-06-12 13:05:00,223.65,223.65,223.57,223.57,500.0,223.65,223.65,223.57,223.57,500.0
2018-06-12 13:10:00,223.46,223.46,223.27,223.27,600.0,223.46,223.46,223.27,223.27,600.0
2018-06-12 13:15:00,223.34,223.42,222.84,222.96,15800.0,223.34,223.42,222.84,222.96,15800.0
2018-06-12 13:20:00,222.8,223.3,222.76,223.17,2700.0,222.8,223.3,222.76,223.17,2700.0
2018-06-12 13:25:00,222.82,223.05,222.82,222.91,600.0,222.82,223.05,222.82,222.91,600.0
2018-06-12 13:30:00,222.83,222.96,222.81,222.96,1309.0,222.83,222.96,222.81,222.96,1309.0
2018-06-12 13:35:00,223.08,223.15,222.99,223.05,400.0,223.08,223.15,222.99,223.05,400.0
2018-06-12 13:40:00,223.0,223.24,223.0,223.21,3400.0,223.0,223.24,223.0,223.21,3400.0
2018-06-12 13:45:00,223.19,223.25,223.15,223.24,2500.0,223.19,223.25,223.15,223.24,2500.0
2018-06-12 13:50:00,223.25,223.28,222.99,223.07,4671.0,223.25,223.28,222.99,223.07,4671.0
2018-06-12 13:55:00,223.05,223.11,222.99,223.02,3000.0,223.05,223.11,222.99,223.02,3000.0
2018-06-12 14:00:00,222.84,222.88,222.71,222.71,1450.0,222.84,222.88,222.71,222.71,1450.0
2018-06-12 14:05:00,222.71,223.09,222.71,223.06,4000.0,222.71,223.09,222.71,223.06,4000.0
2018-06-12 14:10:00,223.0,223.1,222.96,223.03,4246.0,223.0,223.1,222.96,223.03,4246.0
2018-06-12 14:15:00,222.97,223.04,222.91,223.03,1300.0,222.97,223.04,222.91,223.03,1300.0
2018-06-12 14:20:00,223.04,223.09,223.01,223.01,3235.0,223.04,223.09,223.01,223.01,3235.0
2018-06-12 14:25:00,223.0,223.0,222.38,222.38,1851.0,223.0,223.0,222.38,222.38,1851.0
2018-06-12 14:30:00,222.02,222.02,221.88,221.88,600.0,222.02,222.02,221.88,221.88,600.0
2018-06-12 14:35:00,221.97,222.24,221.88,222.24,3746.0,221.97,222.24,221.88,222.24,3746.0
2018-06-12 14:40:00,222.29,222.72,222.27,222.72,3040.0,222.29,222.72,222.27,222.72,3040.0
2018-06-12 14:45:00,222.7,222.7,222.4,222.5,950.0,222.7,222.7,222.4,222.5,950.0
2018-06-12 14:50:00,222.44,222.56,222.41,222.52,1200.0,222.44,222.56,222.41,222.52,1200.0
2018-06-12 14:55:00,222.51,222.51,222.19,222.2,3100.0,222.51,222.51,222.19,222.2,3100.0
2018-06-12 15:00:00,221.97,222.16,221.75,222.15,3672.0,221.97,222.16,221.75,222.15,3672.0
2018-06-12 15:05:00,222.15,222.19,221.93,221.93,2600.0,222.15,222.19,221.93,221.93,2600.0
2018-06-12 15:10:00,222.01,222.01,221.75,221.83,1200.0,222.01,222.01,221.75,221.83,1200.0
2018-06-12 15:15:00,221.82,221.82,221.55,221.76,3976.0,221.82,221.82,221.55,221.76,3976.0
2018-06-12 15:20:00,221.79,221.81,221.6,221.73,4314.0,221.79,221.81,221.6,221.73,4314.0
2018-06-12 15:25:00,221.67,221.67,221.48,221.48,3100.0,221.67,221.67,221.48,221.48,3100.0
2018-06-12 15:30:00,221.57,221.66,221.46,221.66,6240.0,221.57,221.66,221.46,221.66,6240.0
2018-06-12 15:35:00,221.65,221.78,221.52,221.76,5391.0,221.65,221.78,221.52,221.76,5391.0
2018-06-12 15:40:00,221.78,221.79,221.46,221.46,6851.0,221.78,221.79,221.46,221.46,6851.0
2018-06-12 15:45:00,221.44,221.85,221.43,221.81,10771.0,221.44,221.85,221.43,221.81,10771.0
2018-06-12 15:50:00,221.85,222.28,221.84,222.1,27018.0,221.85,222.28,221.84,222.1,27018.0
2018-06-12 15:55:00,222.17,222.41,222.13,222.34,25626.0,222.17,222.41,222.13,222.34,25626.0
2018-06-13 09:30:00,222.74,223.08,221.94,222.53,44588.0,222.74,223.08,221.94,222.53,44588.0
2018-06-13 09:35:00,222.25,222.42,221.56,221.61,9208.0,222.25,222.42,221.56,221.61,9208.0
2018-06-13 09:40:00,221.56,222.07,221.56,221.94,2330.0,221.56,222.07,221.56,221.94,2330.0
2018-06-13 09:45:00,221.71,222.48,221.52,222.48,3253.0,221.71,222.48,221.52,222.48,3253.0
2018-06-13 09:50:00,222.28,222.35,222.15,222.15,740.0,222.28,222.35,222.15,222.15,740.0
2018-06-13 09:55:00,222.04,222.76,222.04,222.56,2918.0,222.04,222.76,222.04,222.56,2918.0
2018-06-13 10:00:00,222.82,223.88,222.82,223.84,5300.0,222.82,223.88,222.82,223.84,5300.0
2018-06-13 10:05:00,223.65,224.04,223.51,223.98,8825.0,223.65,224.04,223.51,223.98,8825.0
2018-06-13 10:10:00,223.95,224.5,223.95,224.17,3050.0,223.95,224.5,223.95,224.17,3050.0
2018-06-13 10:15:00,224.23,224.33,224.21,224.21,800.0,224.23,224.33,224.21,224.21,800.0
2018-06-13 10:20:00,224.3,224.3,224.09,224.26,300.0,224.3,224.3,224.09,224.26,300.0
2018-06-13 10:25:00,224.33,224.4,224.07,224.21,2812.0,224.33,224.4,224.07,224.21,2812.0
2018-06-13 10:30:00,224.06,224.13,223.86,223.97,2159.0,224.06,224.13,223.86,223.97,2159.0
2018-06-13 10:35:00,223.94,223.94,223.72,223.72,1000.0,223.94,223.94,223.72,223.72,1000.0
2018-06-13 10:40:00,223.54,223.73,223.54,223.64,2051.0,223.54,223.73,223.54,223.64,2051.0
2018-06-13 10:45:00,223.48,223.65,223.47,223.55,3300.0,223.48,223.65,223.47,223.55,3300.0
2018-06-13 10:50:00,223.55,223.68,223.53,223.65,1866.0,223.55,223.68,223.53,223.65,1866.0
2018-06-13 10:55:00,223.59,223.67,223.58,223.67,1561.0,223.59,223.67,223.58,223.67,1561.0
2018-06-13 11:00:00,223.58,223.8,223.55,223.8,1207.0,223.58,223.8,223.55,223.8,1207.0
2018-06-13 11:05:00,223.75,224.21,223.52,224.09,2945.0,223.75,224.21,223.52,224.09,2945.0
2018-06-13 11:10:00,224.08,224.08,223.37,223.38,1000.0,224.08,224.08,223.37,223.38,1000.0
2018-06-13 11:15:00,223.49,223.75,223.49,223.59,515.0,223.49,223.75,223.49,223.59,515.0
2018-06-13 11:20:00,223.65,223.74,223.46,223.74,1300.0,223.65,223.74,223.46,223.74,1300.0
2018-06-13 11:25:00,223.74,224.06,223.74,223.88,1116.0,223.74,224.06,223.74,223.88,1116.0
2018-06-13 11:30:00,223.87,223.87,223.44,223.45,345.0,223.87,223.87,223.44,223.45,345.0
2018-06-13 11:35:00,223.39,223.4,223.07,223.31,4269.0,223.39,223.4,223.07,223.31,4269.0
2018-06-13 11:40:00,223.4,223.65,223.4,223.65,900.0,223.4,223.65,223.4,223.65,900.0
2018-06-13 11:45:00,223.78,223.78,223.74,223.74,600.0,223.78,223.78,223.74,223.74,600.0
2018-06-13 11:50:00,223.9,223.93,223.67,223.67,839.0,223.9,223.93,223.67,223.67,839.0
2018-06-13 11:55:00,223.75,223.76,223.64,223.65,925.0,223.75,223.76,223.64,223.65,925.0
2018-06-13 12:00:00,223.38,223.38,223.2,223.2,800.0,223.38,223.38,223.2,223.2,800.0
2018-06-13 12:05:00,223.2,223.44,223.2,223.22,900.0,223.2,223.44,223.2,223.22,900.0
2018-06-13 12:10:00,223.28,223.33,223.26,223.3,800.0,223.28,223.33,223.26,223.3,800.0
2018-06-13 12:15:00,223.14,223.14,223.02,223.02,680.0,223.14,223.14,223.02,223.02,680.0
2018-06-13 12:20:00,222.84,223.14,222.84,222.96,504.0,222.84,223.14,222.84,222.96,504.0
2018-06-13 12:25:00,223.07,223.17,223.07,223.17,600.0,223.07,223.17,223.07,223.17,600.0
2018-06-13 12:30:00,223.0,223.17,222.94,222.94,1778.0,223.0,223.17,222.94,222.94,1778.0
2018-06-13 12:35:00,222.9,223.0,222.9,222.99,935.0,222.9,223.0,222.9,222.99,935.0
2018-06-13 12:40:00,223.18,223.52,223.18,223.47,600.0,223.18,223.52,223.18,223.47,600.0
2018-06-13 12:45:00,223.36,223.36,223.27,223.35,1132.0,223.36,223.36,223.27,223.35,1132.0
2018-06-13 12:50:00,223.13,223.34,223.0,223.18,6050.0,223.13,223.34,223.0,223.18,6050.0
2018-06-13 12:55:00,223.07,223.15,223.06,223.06,500.0,223.07,223.15,223.06,223.06,500.0
2018-06-13 13:00:00,223.0,223.1,222.98,223.07,1394.0,223.0,223.1,222.98,223.07,1394.0
2018-06-13 13:05:00,223.1,223.1,222.97,222.97,1200.0,223.1,223.1,222.97,222.97,1200.0
2018-06-13 13:10:00,223.07,223.11,222.93,223.09,2930.0,223.07,223.11,222.93,223.09,2930.0
2018-06-13 13:15:00,223.09,223.09,223.09,223.09,0.0,223.09,223.09,223.09,223.09,0.0
2018-06-13 13:20:00,223.03,223.1,222.97,223.0,1763.0,223.03,223.1,222.97,223.0,1763.0
2018-06-13 13:25:00,223.0,223.0,223.0,223.0,700.0,223.0,223.0,223.0,223.0,700.0
2018-06-13 13:30:00,222.86,223.05,222.69,223.0,2675.0,222.86,223.05,222.69,223.0,2675.0
2018-06-13 13:35:00,223.09,223.13,223.07,223.07,800.0,223.09,223.13,223.07,223.07,800.0
2018-06-13 13:40:00,223.01,223.01,223.01,223.01,100.0,223.01,223.01,223.01,223.01,100.0
2018-06-13 13:45:00,223.0,223.07,222.93,222.93,1300.0,223.0,223.07,222.93,222.93,1300.0
2018-06-13 13:50:00,223.0,223.11,222.96,223.11,2023.0,223.0,223.11,222.96,223.11,2023.0
2018-06-13 13:55:00,223.18,223.39,223.18,223.39,609.0,223.18,223.39,223.18,223.39,609.0
2018-06-13 14:00:00,223.21,223.22,222.73,222.81,4401.0,223.21,223.22,222.73,222.81,4401.0
2018-06-13 14:05:00,222.78,222.83,222.43,222.47,8508.0,222.78,222.83,222.43,222.47,8508.0
2018-06-13 14:10:00,222.38,222.92,222.37,222.82,1913.0,222.38,222.92,222.37,222.82,1913.0
2018-06-13 14:15:00,222.91,223.23,222.91,223.04,2562.0,222.91,223.23,222.91,223.04,2562.0
2018-06-13 14:20:00,223.0,223.0,222.63,222.64,2047.0,223.0,223.0,222.63,222.64,2047.0
2018-06-13 14:25:00,222.72,222.82,222.55,222.78,5722.0,222.72,222.82,222.55,222.78,5722.0
2018-06-13 14:30:00,222.78,222.82,222.03,222.37,3149.0,222.78,222.82,222.03,222.37,3149.0
2018-06-13 14:35:00,222.5,222.5,222.36,222.48,727.0,222.5,222.5,222.36,222.48,727.0
2018-06-13 14:40:00,222.66,222.94,222.65,222.65,2267.0,222.66,222.94,222.65,222.65,2267.0
2018-06-13 14:45:00,222.37,222.37,222.2,222.2,1272.0,222.37,222.37,222.2,222.2,1272.0
2018-06-13 14:50:00,222.37,222.75,222.35,222.75,2820.0,222.37,222.75,222.35,222.75,2820.0
2018-06-13 14:55:00,222.89,223.16,222.89,223.09,1244.0,222.89,223.16,222.89,223.09,1244.0
2018-06-13 15:00:00,223.16,223.31,223.14,223.29,1115.0,223.16,223.31,223.14,223.29,1115.0
2018-06-13 15:05:00,223.28,223.38,223.0,223.07,2726.0,223.28,223.38,223.0,223.07,2726.0
2018-06-13 15:10:00,223.05,223.28,222.99,223.28,1400.0,223.05,223.28,222.99,223.28,1400.0
2018-06-13 15:15:00,223.31,223.31,223.03,223.03,2379.0,223.31,223.31,223.03,223.03,2379.0
2018-06-13 15:20:00,223.03,223.04,222.8,222.8,6843.0,223.03,223.04,222.8,222.8,6843.0
2018-06-13 15:25:00,222.81,222.94,222.44,222.54,5014.0,222.81,222.94,222.44,222.54,5014.0
2018-06-13 15:30:00,222.5,222.72,222.5,222.68,2500.0,222.5,222.72,222.5,222.68,2500.0
2018-06-13 15:35:00,222.69,222.74,222.35,222.41,4248.0,222.69,222.74,222.35,222.41,4248.0
2018-06-13 15:40:00,222.38,222.79,222.36,222.79,11318.0,222.38,222.79,222.36,222.79,11318.0
2018-06-13 15:45:00,222.81,223.03,222.46,222.47,3202.0,222.81,223.03,222.46,222.47,3202.0
2018-06-13 15:50:00,222.49,222.87,222.49,222.82,3636.0,222.49,222.87,222.49,222.82,3636.0
2018-06-13 15:55:00,222.75,222.87,222.5,222.58,13996.0,222.75,222.87,222.5,222.58,13996.0
2018-06-14 09:30:00,224.2,224.4,222.59,223.15,6001.0,224.2,224.4,222.59,223.15,6001.0
2018-06-14 09:35:00,222.6,223.02,222.43,222.61,3042.0,222.6,223.02,222.43,222.61,3042.0
2018-06-14 09:40:00,223.19,223.51,223.19,223.51,585.0,223.19,223.51,223.19,223.51,585.0
2018-06-14 09:45:00,223.53,223.53,223.36,223.48,1230.0,223.53,223.53,223.36,223.48,1230.0
2018-06-14 09:50:00,223.59,223.67,223.1,223.19,2442.0,223.59,223.67,223.1,223.19,2442.0
2018-06-14 09:55:00,223.1,223.42,222.8,223.32,5877.0,223.1,223.42,222.8,223.32,5877.0
2018-06-14 10:00:00,223.43,223.74,223.3,223.74,1906.0,223.43,223.74,223.3,223.74,1906.0
2018-06-14 10:05:00,223.7,223.73,223.7,223.71,600.0,223.7,223.73,223.7,223.71,600.0
2018-06-14 10:10:00,223.92,223.92,223.58,223.84,500.0,223.92,223.92,223.58,223.84,500.0
2018-06-14 10:15:00,223.81,223.92,223.39,223.92,2500.0,223.81,223.92,223.39,223.92,2500.0
2018-06-14 10:20:00,224.07,224.5,224.07,224.4,2781.0,224.07,224.5,224.07,224.4,2781.0
2018-06-14 10:25:00,224.23,224.65,224.06,224.06,1315.0,224.23,224.65,224.06,224.06,1315.0
2018-06-14 10:30:00,224.31,224.79,224.3,224.6,2200.0,224.31,224.79,224.3,224.6,2200.0
2018-06-14 10:35:00,224.43,224.5,224.29,224.35,1600.0,224.43,224.5,224.29,224.35,1600.0
2018-06-14 10:40:00,224.32,224.63,224.09,224.62,5670.0,224.32,224.63,224.09,224.62,5670.0
2018-06-14 10:45:00,224.49,225.0,224.49,224.78,6173.0,224.49,225.0,224.49,224.78,6173.0
2018-06-14 10:50:00,224.76,224.8,224.3,224.45,3800.0,224.76,224.8,224.3,224.45,3800.0
2018-06-14 10:55:00,224.53,224.79,224.33,224.4,4147.0,224.53,224.79,224.33,224.4,4147.0
2018-06-14 11:00:00,224.46,224.61,224.36,224.61,2205.0,224.46,224.61,224.36,224.61,2205.0
2018-06-14 11:05:00,224.82,224.87,224.77,224.87,650.0,224.82,224.87,224.77,224.87,650.0
2018-06-14 11:10:00,224.87,225.18,224.87,225.13,1400.0,224.87,225.18,224.87,225.13,1400.0
2018-06-14 11:15:00,225.17,225.41,225.02,225.32,1700.0,225.17,225.41,225.02,225.32,1700.0
2018-06-14 11:20:00,225.2,225.55,225.2,225.32,1795.0,225.2,225.55,225.2,225.32,1795.0
2018-06-14 11:25:00,225.44,225.49,225.36,225.36,800.0,225.44,225.49,225.36,225.36,800.0
2018-06-14 11:30:00,225.45,225.88,225.44,225.65,800.0,225.45,225.88,225.44,225.65,800.0
2018-06-14 11:35:00,225.85,226.2,225.85,226.03,2300.0,225.85,226.2,225.85,226.03,2300.0
2018-06-14 11:40:00,226.05,226.11,225.83,225.83,1222.0,226.05,226.11,225.83,225.83,1222.0
2018-06-14 11:45:00,225.76,225.85,225.76,225.84,400.0,225.76,225.85,225.76,225.84,400.0
2018-06-14 11:50:00,225.67,225.85,225.6,225.76,1250.0,225.67,225.85,225.6,225.76,1250.0
2018-06-14 11:55:00,225.77,225.97,225.72,225.78,2703.0,225.77,225.97,225.72,225.78,2703.0
2018-06-14 12:00:00,225.59,225.59,225.45,225.45,600.0,225.59,225.59,225.45,225.45,600.0
2018-06-14 12:05:00,225.54,225.76,225.54,225.62,1946.0,225.54,225.76,225.54,225.62,1946.0
2018-06-14 12:10:00,225.62,225.62,225.62,225.62,0.0,225.62,225.62,225.62,225.62,0.0
2018-06-14 12:15:00,225.42,225.42,225.21,225.41,2706.0,225.42,225.42,225.21,225.41,2706.0
2018-06-14 12:20:00,225.32,225.67,225.32,225.42,1810.0,225.32,225.67,225.32,225.42,1810.0
2018-06-14 12:25:00,225.39,225.46,225.34,225.34,300.0,225.39,225.46,225.34,225.34,300.0
2018-06-14 12:30:00,225.32,225.32,225.24,225.24,600.0,225.32,225.32,225.24,225.24,600.0
2018-06-14 12:35:00,225.33,225.33,225.09,225.16,2484.0,225.33,225.33,225.09,225.16,2484.0
2018-06-14 12:40:00,225.17,225.17,225.05,225.05,650.0,225.17,225.17,225.05,225.05,650.0
2018-06-14 12:45:00,225.19,225.19,225.0,225.09,1297.0,225.19,225.19,225.0,225.09,1297.0
2018-06-14 12:50:00,225.1,225.6,225.08,225.49,2600.0,225.1,225.6,225.08,225.49,2600.0
2018-06-14 12:55:00,225.45,225.64,225.45,225.63,1000.0,225.45,225.64,225.45,225.63,1000.0
2018-06-14 13:00:00,225.67,225.67,225.5,225.63,1300.0,225.67,225.67,225.5,225.63,1300.0
2018-06-14 13:05:00,225.6,225.74,225.6,225.74,1032.0,225.6,225.74,225.6,225.74,1032.0
2018-06-14 13:10:00,225.71,225.71,225.42,225.49,500.0,225.71,225.71,225.42,225.49,500.0
2018-06-14 13:15:00,225.41,225.6,225.36,225.36,2500.0,225.41,225.6,225.36,225.36,2500.0
2018-06-14 13:20:00,225.31,225.38,225.26,225.26,1000.0,225.31,225.38,225.26,225.26,1000.0
2018-06-14 13:25:00,225.28,225.43,225.25,225.26,2224.0,225.28,225.43,225.25,225.26,2224.0
2018-06-14 13:30:00,225.42,225.42,225.29,225.3,7000.0,225.42,225.42,225.29,225.3,7000.0
2018-06-14 13:35:00,225.5,225.58,225.22,225.38,1000.0,225.5,225.58,225.22,225.38,1000.0
2018-06-14 13:40:00,225.31,225.56,225.31,225.56,600.0,225.31,225.56,225.31,225.56,600.0
2018-06-14 13:45:00,225.42,225.48,225.27,225.28,600.0,225.42,225.48,225.27,225.28,600.0
2018-06-14 13:50:00,225.28,225.42,225.28,225.42,1100.0,225.28,225.42,225.28,225.42,1100.0
2018-06-14 13:55:00,225.46,225.59,225.45,225.45,700.0,225.46,225.59,225.45,225.45,700.0
2018-06-14 14:00:00,225.52,225.55,225.37,225.37,1000.0,225.52,225.55,225.37,225.37,1000.0
2018-06-14 14:05:00,225.38,225.4,225.29,225.33,1864.0,225.38,225.4,225.29,225.33,1864.0
2018-06-14 14:10:00,225.31,225.39,225.27,225.39,404.0,225.31,225.39,225.27,225.39,404.0
2018-06-14 14:15:00,225.24,225.24,225.05,225.23,500.0,225.24,225.24,225.05,225.23,500.0
2018-06-14 14:20:00,225.17,225.37,225.16,225.23,900.0,225.17,225.37,225.16,225.23,900.0
2018-06-14 14:25:00,225.33,225.58,225.32,225.58,800.0,225.33,225.58,225.32,225.58,800.0
2018-06-14 14:30:00,225.51,225.63,225.51,225.54,500.0,225.51,225.63,225.51,225.54,500.0
2018-06-14 14:35:00,225.41,225.64,225.38,225.59,1538.0,225.41,225.64,225.38,225.59,1538.0
2018-06-14 14:40:00,225.74,225.75,225.65,225.66,600.0,225.74,225.75,225.65,225.66,600.0
2018-06-14 14:45:00,225.66,225.85,225.65,225.85,2400.0,225.66,225.85,225.65,225.85,2400.0
2018-06-14 14:50:00,225.86,225.88,225.84,225.88,1300.0,225.86,225.88,225.84,225.88,1300.0
2018-06-14 14:55:00,225.79,225.79,225.42,225.42,700.0,225.79,225.79,225.42,225.42,700.0
2018-06-14 15:00:00,225.56,225.56,225.23,225.43,3600.0,225.56,225.56,225.23,225.43,3600.0
2018-06-14 15:05:00,225.45,225.47,225.37,225.46,665.0,225.45,225.47,225.37,225.46,665.0
2018-06-14 15:10:00,225.58,225.62,225.58,225.62,624.0,225.58,225.62,225.58,225.62,624.0
2018-06-14 15:15:00,225.65,225.65,225.39,225.39,1200.0,225.65,225.65,225.39,225.39,1200.0
2018-06-14 15:20:00,225.56,225.67,225.49,225.67,2767.0,225.56,225.67,225.49,225.67,2767.0
2018-06-14 15:25:00,225.68,225.9,225.67,225.9,2523.0,225.68,225.9,225.67,225.9,2523.0
2018-06-14 15:30:00,225.78,225.9,225.6,225.64,6294.0,225.78,225.9,225.6,225.64,6294.0
2018-06-14 15:35:00,225.52,225.88,225.52,225.86,7233.0,225.52,225.88,225.52,225.86,7233.0
2018-06-14 15:40:00,225.86,225.96,225.84,225.89,5174.0,225.86,225.96,225.84,225.89,5174.0
2018-06-14 15:45:00,225.86,225.97,225.81,225.95,7578.0,225.86,225.97,225.81,225.95,7578.0
2018-06-14 15:50:00,225.9,225.94,225.64,225.94,10487.0,225.9,225.94,225.64,225.94,10487.0
2018-06-14 15:55:00,225.92,226.17,225.88,226.12,26690.0,225.92,226.17,225.88,226.12,26690.0
2018-06-15 09:30:00,227.25,227.98,225.47,227.06,121946.0,227.25,227.98,225.47,227.06,121946.0
2018-06-15 09:35:00,227.48,227.48,225.76,225.81,2295.0,227.48,227.48,225.76,225.81,2295.0
2018-06-15 09:40:00,225.54,226.53,225.54,225.92,8214.0,225.54,226.53,225.54,225.92,8214.0
2018-06-15 09:45:00,226.1,226.55,225.51,226.55,9641.0,226.1,226.55,225.51,226.55,9641.0
2018-06-15 09:50:00,226.27,226.45,226.14,226.45,3164.0,226.27,226.45,226.14,226.45,3164.0
2018-06-15 09:55:00,226.85,227.19,226.7,226.7,5821.0,226.85,227.19,226.7,226.7,5821.0
2018-06-15 10:00:00,226.7,226.96,226.46,226.91,2244.0,226.7,226.96,226.46,226.91,2244.0
2018-06-15 10:05:00,227.03,227.55,227.03,227.55,4519.0,227.03,227.55,227.03,227.55,4519.0
2018-06-15 10:10:00,227.7,227.73,227.21,227.66,2862.0,227.7,227.73,227.21,227.66,2862.0
2018-06-15 10:15:00,227.61,227.65,227.33,227.61,1578.0,227.61,227.65,227.33,227.61,1578.0
2018-06-15 10:20:00,227.6,227.6,227.26,227.34,2880.0,227.6,227.6,227.26,227.34,2880.0
2018-06-15 10:25:00,227.38,227.43,226.89,227.0,7247.0,227.38,227.43,226.89,227.0,7247.0
2018-06-15 10:30:00,227.07,227.28,226.92,227.05,10210.0,227.07,227.28,226.92,227.05,10210.0
2018-06-15 10:35:00,227.08,227.08,226.78,226.87,4051.0,227.08,227.08,226.78,226.87,4051.0
2018-06-15 10:40:00,226.94,227.18,226.87,227.02,2218.0,226.94,227.18,226.87,227.02,2218.0
2018-06-15 10:45:00,227.07,227.62,227.06,227.61,1200.0,227.07,227.62,227.06,227.61,1200.0
2018-06-15 10:50:00,227.58,227.6,227.19,227.19,3905.0,227.58,227.6,227.19,227.19,3905.0
2018-06-15 10:55:00,227.23,227.55,227.05,227.38,3233.0,227.23,227.55,227.05,227.38,3233.0
2018-06-15 11:00:00,227.53,227.75,227.25,227.75,3200.0,227.53,227.75,227.25,227.75,3200.0
2018-06-15 11:05:00,227.76,227.76,227.55,227.69,1500.0,227.76,227.76,227.55,227.69,1500.0
2018-06-15 11:10:00,227.85,228.0,227.7,227.9,3700.0,227.85,228.0,227.7,227.9,3700.0
2018-06-15 11:15:00,227.8,227.82,227.7,227.7,700.0,227.8,227.82,227.7,227.7,700.0
2018-06-15 11:20:00,227.69,227.77,227.5,227.59,3033.0,227.69,227.77,227.5,227.59,3033.0
2018-06-15 11:25:00,227.75,227.76,227.06,227.2,1200.0,227.75,227.76,227.06,227.2,1200.0
2018-06-15 11:30:00,227.14,227.36,227.09,227.1,2853.0,227.14,227.36,227.09,227.1,2853.0
2018-06-15 11:35:00,227.06,227.1,226.73,226.73,1844.0,227.06,227.1,226.73,226.73,1844.0
2018-06-15 11:40:00,226.85,226.85,226.68,226.72,700.0,226.85,226.85,226.68,226.72,700.0
2018-06-15 11:45:00,226.82,226.93,226.73,226.77,1700.0,226.82,226.93,226.73,226.77,1700.0
2018-06-15 11:50:00,226.83,226.98,226.83,226.98,600.0,226.83,226.98,226.83,226.98,600.0
2018-06-15 11:55:00,227.09,227.09,227.0,227.02,1000.0,227.09,227.09,227.0,227.02,1000.0
2018-06-15 12:00:00,227.18,227.18,227.02,227.02,700.0,227.18,227.18,227.02,227.02,700.0
2018-06-15 12:05:00,227.02,227.13,226.87,227.09,1700.0,227.02,227.13,226.87,227.09,1700.0
2018-06-15 12:10:00,227.13,227.43,227.1,227.42,2800.0,227.13,227.43,227.1,227.42,2800.0
2018-06-15 12:15:00,227.47,227.75,227.43,227.7,1800.0,227.47,227.75,227.43,227.7,1800.0
2018-06-15 12:20:00,227.88,227.88,227.52,227.75,3150.0,227.88,227.88,227.52,227.75,3150.0
2018-06-15 12:25:00,227.81,227.9,227.79,227.85,500.0,227.81,227.9,227.79,227.85,500.0
2018-06-15 12:30:00,228.0,228.12,227.78,227.83,2767.0,228.0,228.12,227.78,227.83,2767.0
2018-06-15 12:35:00,227.84,228.2,227.84,227.99,4068.0,227.84,228.2,227.84,227.99,4068.0
2018-06-15 12:40:00,227.94,228.23,227.84,228.03,1954.0,227.94,228.23,227.84,228.03,1954.0
2018-06-15 12:45:00,228.18,228.41,228.18,228.39,1202.0,228.18,228.41,228.18,228.39,1202.0
2018-06-15 12:50:00,228.4,228.79,228.4,228.77,2800.0,228.4,228.79,228.4,228.77,2800.0
2018-06-15 12:55:00,228.78,228.89,228.78,228.89,1800.0,228.78,228.89,228.78,228.89,1800.0
2018-06-15 13:00:00,229.01,229.01,228.55,228.55,1400.0,229.01,229.01,228.55,228.55,1400.0
2018-06-15 13:05:00,228.5,228.5,228.23,228.23,650.0,228.5,228.5,228.23,228.23,650.0
2018-06-15 13:10:00,228.07,228.34,227.96,228.18,1726.0,228.07,228.34,227.96,228.18,1726.0
2018-06-15 13:15:00,228.21,228.21,228.05,228.06,600.0,228.21,228.21,228.05,228.06,600.0
2018-06-15 13:20:00,228.13,228.21,227.99,228.07,1839.0,228.13,228.21,227.99,228.07,1839.0
2018-06-15 13:25:00,228.12,228.21,228.03,228.05,800.0,228.12,228.21,228.03,228.05,800.0
2018-06-15 13:30:00,228.04,228.04,227.99,228.01,300.0,228.04,228.04,227.99,228.01,300.0
2018-06-15 13:35:00,227.98,227.99,227.89,227.9,602.0,227.98,227.99,227.89,227.9,602.0
2018-06-15 13:40:00,227.79,227.93,227.76,227.93,1351.0,227.79,227.93,227.76,227.93,1351.0
2018-06-15 13:45:00,227.85,227.95,227.76,227.88,1200.0,227.85,227.95,227.76,227.88,1200.0
2018-06-15 13:50:00,227.8,227.8,227.64,227.77,600.0,227.8,227.8,227.64,227.77,600.0
2018-06-15 13:55:00,227.68,227.69,227.42,227.68,2336.0,227.68,227.69,227.42,227.68,2336.0
2018-06-15 14:00:00,227.73,227.73,227.2,227.28,5130.0,227.73,227.73,227.2,227.28,5130.0
2018-06-15 14:05:00,227.26,227.52,227.13,227.51,4121.0,227.26,227.52,227.13,227.51,4121.0
2018-06-15 14:10:00,227.65,227.65,227.56,227.56,1800.0,227.65,227.65,227.56,227.56,1800.0
2018-06-15 14:15:00,227.62,227.62,227.52,227.53,1428.0,227.62,227.62,227.52,227.53,1428.0
2018-06-15 14:20:00,227.58,228.14,227.58,228.03,3442.0,227.58,228.14,227.58,228.03,3442.0
2018-06-15 14:25:00,228.02,228.1,227.98,228.07,2827.0,228.02,228.1,227.98,228.07,2827.0
2018-06-15 14:30:00,228.11,228.11,227.64,227.82,2849.0,228.11,228.11,227.64,227.82,2849.0
2018-06-15 14:35:00,227.82,227.86,227.6,227.85,1800.0,227.82,227.86,227.6,227.85,1800.0
2018-06-15 14:40:00,227.92,228.05,227.87,227.87,1100.0,227.92,228.05,227.87,227.87,1100.0
2018-06-15 14:45:00,227.74,227.74,227.61,227.74,2500.0,227.74,227.74,227.61,227.74,2500.0
2018-06-15 14:50:00,227.73,227.81,227.73,227.81,500.0,227.73,227.81,227.73,227.81,500.0
2018-06-15 14:55:00,227.72,227.72,227.57,227.57,1444.0,227.72,227.72,227.57,227.57,1444.0
2018-06-15 15:00:00,227.54,227.55,227.2,227.55,3261.0,227.54,227.55,227.2,227.55,3261.0
2018-06-15 15:05:00,227.59,227.59,227.3,227.3,1179.0,227.59,227.59,227.3,227.3,1179.0
2018-06-15 15:10:00,227.3,227.33,227.2,227.23,1300.0,227.3,227.33,227.2,227.23,1300.0
2018-06-15 15:15:00,227.19,227.24,227.09,227.1,1454.0,227.19,227.24,227.09,227.1,1454.0
2018-06-15 15:20:00,227.01,227.21,226.87,227.21,4375.0,227.01,227.21,226.87,227.21,4375.0
2018-06-15 15:25:00,227.2,227.33,227.09,227.33,3328.0,227.2,227.33,227.09,227.33,3328.0
2018-06-15 15:30:00,227.32,227.33,227.15,227.24,2525.0,227.32,227.33,227.15,227.24,2525.0
2018-06-15 15:35:00,227.23,227.43,227.19,227.43,3770.0,227.23,227.43,227.19,227.43,3770.0
2018-06-15 15:40:00,227.53,227.58,227.39,227.5,1450.0,227.53,227.58,227.39,227.5,1450.0
2018-06-15 15:45:00,227.42,227.49,227.32,227.42,2731.0,227.42,227.49,227.32,227.42,2731.0
2018-06-15 15:50:00,227.48,228.37,227.48,227.76,17373.0,227.48,228.37,227.48,227.76,17373.0
2018-06-15 15:55:00,227.77,228.07,227.77,227.91,25359.0,227.77,228.07,227.77,227.91,25359.0
2018-06-18 09:30:00,226.17,227.0,224.7,225.36,18681.0,226.17,227.0,224.7,225.36,18681.0
2018-06-18 09:35:00,225.39,226.85,225.39,226.29,5063.0,225.39,226.85,225.39,226.29,5063.0
2018-06-18 09:40:00,226.3,226.34,226.11,226.13,13157.0,226.3,226.34,226.11,226.13,13157.0
2018-06-18 09:45:00,225.75,225.91,225.68,225.91,1400.0,225.75,225.91,225.68,225.91,1400.0
2018-06-18 09:50:00,225.69,226.23,224.97,224.97,4094.0,225.69,226.23,224.97,224.97,4094.0
2018-06-18 09:55:00,224.99,225.29,224.78,225.0,4250.0,224.99,225.29,224.78,225.0,4250.0
2018-06-18 10:00:00,224.76,225.09,224.76,224.93,2314.0,224.76,225.09,224.76,224.93,2314.0
2018-06-18 10:05:00,224.93,225.48,224.92,225.04,2800.0,224.93,225.48,224.92,225.04,2800.0
2018-06-18 10:10:00,225.05,225.42,225.05,225.24,2400.0,225.05,225.42,225.05,225.24,2400.0
2018-06-18 10:15:00,225.2,225.37,224.89,225.14,3339.0,225.2,225.37,224.89,225.14,3339.0
2018-06-18 10:20:00,225.15,225.44,225.15,225.21,1233.0,225.15,225.44,225.15,225.21,1233.0
2018-06-18 10:25:00,225.22,225.33,225.19,225.2,1488.0,225.22,225.33,225.19,225.2,1488.0
2018-06-18 10:30:00,225.29,225.29,225.09,225.09,900.0,225.29,225.29,225.09,225.09,900.0
2018-06-18 10:35:00,225.14,225.67,225.13,225.67,1200.0,225.14,225.67,225.13,225.67,1200.0
2018-06-18 10:40:00,225.76,225.98,225.61,225.61,1310.0,225.76,225.98,225.61,225.61,1310.0
2018-06-18 10:45:00,225.63,225.71,225.55,225.7,1200.0,225.63,225.71,225.55,225.7,1200.0
2018-06-18 10:50:00,225.81,225.91,225.63,225.63,1423.0,225.81,225.91,225.63,225.63,1423.0
2018-06-18 10:55:00,225.65,225.71,225.38,225.49,1425.0,225.65,225.71,225.38,225.49,1425.0
2018-06-18 11:00:00,225.48,225.79,225.45,225.79,3586.0,225.48,225.79,225.45,225.79,3586.0
2018-06-18 11:05:00,225.78,225.78,225.6,225.74,2800.0,225.78,225.78,225.6,225.74,2800.0
2018-06-18 11:10:00,225.78,225.91,225.74,225.78,2733.0,225.78,225.91,225.74,225.78,2733.0
2018-06-18 11:15:00,225.58,225.59,225.33,225.41,2456.0,225.58,225.59,225.33,225.41,2456.0
2018-06-18 11:20:00,225.28,225.31,225.08,225.11,600.0,225.28,225.31,225.08,225.11,600.0
2018-06-18 11:25:00,225.27,225.29,224.96,225.17,6602.0,225.27,225.29,224.96,225.17,6602.0
2018-06-18 11:30:00,225.11,225.7,225.1,225.53,3236.0,225.11,225.7,225.1,225.53,3236.0
2018-06-18 11:35:00,225.45,225.45,225.24,225.44,1070.0,225.45,225.45,225.24,225.44,1070.0
2018-06-18 11:40:00,225.43,225.48,225.36,225.36,1401.0,225.43,225.48,225.36,225.36,1401.0
2018-06-18 11:45:00,225.44,225.66,225.44,225.65,500.0,225.44,225.66,225.44,225.65,500.0
2018-06-18 11:50:00,225.51,225.6,225.51,225.6,800.0,225.51,225.6,225.51,225.6,800.0
2018-06-18 11:55:00,225.62,225.62,225.0,225.11,1800.0,225.62,225.62,225.0,225.11,1800.0
2018-06-18 12:00:00,225.25,225.41,225.25,225.41,400.0,225.25,225.41,225.25,225.41,400.0
2018-06-18 12:05:00,225.45,225.67,225.4,225.67,500.0,225.45,225.67,225.4,225.67,500.0
2018-06-18 12:10:00,225.53,225.63,225.53,225.63,600.0,225.53,225.63,225.53,225.63,600.0
2018-06-18 12:15:00,225.72,225.88,225.72,225.86,600.0,225.72,225.88,225.72,225.86,600.0
2018-06-18 12:20:00,225.75,225.75,225.4,225.5,2028.0,225.75,225.75,225.4,225.5,2028.0
2018-06-18 12:25:00,225.38,225.38,225.17,225.33,500.0,225.38,225.38,225.17,225.33,500.0
2018-06-18 12:30:00,225.46,225.56,225.39,225.56,1000.0,225.46,225.56,225.39,225.56,1000.0
2018-06-18 12:35:00,225.65,225.74,225.65,225.74,202.0,225.65,225.74,225.65,225.74,202.0
2018-06-18 12:40:00,225.68,225.73,225.64,225.69,907.0,225.68,225.73,225.64,225.69,907.0
2018-06-18 12:45:00,225.8,225.8,225.65,225.7,809.0,225.8,225.8,225.65,225.7,809.0
2018-06-18 12:50:00,225.63,225.63,225.38,225.45,2200.0,225.63,225.63,225.38,225.45,2200.0
2018-06-18 12:55:00,225.52,225.85,225.52,225.85,1100.0,225.52,225.85,225.52,225.85,1100.0
2018-06-18 13:00:00,225.86,225.96,225.7,225.95,16915.0,225.86,225.96,225.7,225.95,16915.0
2018-06-18 13:05:00,226.02,226.1,225.79,225.79,2200.0,226.02,226.1,225.79,225.79,2200.0
2018-06-18 13:10:00,225.77,225.81,225.71,225.79,1025.0,225.77,225.81,225.71,225.79,1025.0
2018-06-18 13:15:00,225.8,225.8,225.79,225.8,150.0,225.8,225.8,225.79,225.8,150.0
2018-06-18 13:20:00,225.86,226.0,225.8,225.88,1624.0,225.86,226.0,225.8,225.88,1624.0
2018-06-18 13:25:00,225.97,226.04,225.69,225.69,2100.0,225.97,226.04,225.69,225.69,2100.0
2018-06-18 13:30:00,225.65,226.03,225.65,225.85,2100.0,225.65,226.03,225.65,225.85,2100.0
2018-06-18 13:35:00,225.95,225.95,225.81,225.87,416.0,225.95,225.95,225.81,225.87,416.0
2018-06-18 13:40:00,225.82,225.82,225.7,225.72,936.0,225.82,225.82,225.7,225.72,936.0
2018-06-18 13:45:00,225.7,225.8,225.62,225.8,1000.0,225.7,225.8,225.62,225.8,1000.0
2018-06-18 13:50:00,225.53,225.53,225.53,225.53,100.0,225.53,225.53,225.53,225.53,100.0
2018-06-18 13:55:00,225.47,225.7,225.47,225.69,933.0,225.47,225.7,225.47,225.69,933.0
2018-06-18 14:00:00,225.64,225.64,225.34,225.34,300.0,225.64,225.64,225.34,225.34,300.0
2018-06-18 14:05:00,225.34,225.87,225.32,225.82,3461.0,225.34,225.87,225.32,225.82,3461.0
2018-06-18 14:10:00,225.74,225.81,225.67,225.68,1521.0,225.74,225.81,225.67,225.68,1521.0
2018-06-18 14:15:00,225.77,225.82,225.71,225.73,2300.0,225.77,225.82,225.71,225.73,2300.0
2018-06-18 14:20:00,225.67,225.83,225.67,225.79,300.0,225.67,225.83,225.67,225.79,300.0
2018-06-18 14:25:00,225.8,225.8,225.67,225.7,5019.0,225.8,225.8,225.67,225.7,5019.0
2018-06-18 14:30:00,225.72,225.76,225.5,225.5,4955.0,225.72,225.76,225.5,225.5,4955.0
2018-06-18 14:35:00,225.56,225.72,225.54,225.7,1900.0,225.56,225.72,225.54,225.7,1900.0
2018-06-18 14:40:00,225.71,225.74,225.6,225.66,900.0,225.71,225.74,225.6,225.66,900.0
2018-06-18 14:45:00,225.65,225.65,225.14,225.23,3521.0,225.65,225.65,225.14,225.23,3521.0
2018-06-18 14:50:00,225.11,225.21,225.01,225.01,2520.0,225.11,225.21,225.01,225.01,2520.0
2018-06-18 14:55:00,224.87,224.98,224.87,224.98,700.0,224.87,224.98,224.87,224.98,700.0
2018-06-18 15:00:00,224.83,225.0,224.73,225.0,6800.0,224.83,225.0,224.73,225.0,6800.0
2018-06-18 15:05:00,224.96,225.09,224.9,225.03,7462.0,224.96,225.09,224.9,225.03,7462.0
2018-06-18 15:10:00,225.04,225.19,225.04,225.19,930.0,225.04,225.19,225.04,225.19,930.0
2018-06-18 15:15:00,225.26,225.55,225.23,225.55,7456.0,225.26,225.55,225.23,225.55,7456.0
2018-06-18 15:20:00,225.61,225.64,225.59,225.61,2432.0,225.61,225.64,225.59,225.61,2432.0
2018-06-18 15:25:00,225.68,225.68,225.56,225.56,900.0,225.68,225.68,225.56,225.56,900.0
2018-06-18 15:30:00,225.72,226.16,225.65,225.92,5003.0,225.72,226.16,225.65,225.92,5003.0
2018-06-18 15:35:00,225.92,226.15,225.92,225.96,13130.0,225.92,226.15,225.92,225.96,13130.0
2018-06-18 15:40:00,225.95,226.18,225.91,226.05,8327.0,225.95,226.18,225.91,226.05,8327.0
2018-06-18 15:45:00,226.02,226.5,225.99,226.5,3678.0,226.02,226.5,225.99,226.5,3678.0
2018-06-18 15:50:00,226.54,226.58,226.36,226.49,3224.0,226.54,226.58,226.36,226.49,3224.0
2018-06-18 15:55:00,226.49,226.56,226.23,226.24,15066.0,226.49,226.56,226.23,226.24,15066.0
2018-06-19 09:30:00,224.51,225.74,224.49,225.74,8158.0,224.51,225.74,224.49,225.74,8158.0
2018-06-19 09:35:00,225.86,226.14,225.5,226.14,1850.0,225.86,226.14,225.5,226.14,1850.0
2018-06-19 09:40:00,225.99,225.99,225.61,225.98,1500.0,225.99,225.99,225.61,225.98,1500.0
2018-06-19 09:45:00,226.01,226.64,226.01,226.44,1400.0,226.01,226.64,226.01,226.44,1400.0
2018-06-19 09:50:00,226.36,226.36,225.66,225.86,1005.0,226.36,226.36,225.66,225.86,1005.0
2018-06-19 09:55:00,225.69,225.73,225.58,225.73,1500.0,225.69,225.73,225.58,225.73,1500.0
2018-06-19 10:00:00,225.49,225.5,225.07,225.28,2979.0,225.49,225.5,225.07,225.28,2979.0
2018-06-19 10:05:00,225.55,225.83,225.15,225.35,2500.0,225.55,225.83,225.15,225.35,2500.0
2018-06-19 10:10:00,225.05,225.5,225.02,225.48,2660.0,225.05,225.5,225.02,225.48,2660.0
2018-06-19 10:15:00,225.02,225.42,225.02,225.18,3200.0,225.02,225.42,225.02,225.18,3200.0
2018-06-19 10:20:00,224.96,225.01,224.69,224.76,2100.0,224.96,225.01,224.69,224.76,2100.0
2018-06-19 10:25:00,224.83,224.84,224.19,224.39,2250.0,224.83,224.84,224.19,224.39,2250.0
2018-06-19 10:30:00,224.43,224.52,224.2,224.2,2029.0,224.43,224.52,224.2,224.2,2029.0
2018-06-19 10:35:00,224.3,224.5,224.28,224.31,1863.0,224.3,224.5,224.28,224.31,1863.0
2018-06-19 10:40:00,224.35,224.61,224.22,224.5,1100.0,224.35,224.61,224.22,224.5,1100.0
2018-06-19 10:45:00,224.63,225.1,224.63,225.1,2750.0,224.63,225.1,224.63,225.1,2750.0
2018-06-19 10:50:00,225.13,225.15,224.91,224.94,2300.0,225.13,225.15,224.91,224.94,2300.0
2018-06-19 10:55:00,224.95,225.01,224.59,224.65,3832.0,224.95,225.01,224.59,224.65,3832.0
2018-06-19 11:00:00,224.59,224.69,224.2,224.2,1698.0,224.59,224.69,224.2,224.2,1698.0
2018-06-19 11:05:00,223.9,224.23,223.89,224.23,2295.0,223.9,224.23,223.89,224.23,2295.0
2018-06-19 11:10:00,224.4,224.54,224.25,224.3,2200.0,224.4,224.54,224.25,224.3,2200.0
2018-06-19 11:15:00,224.42,224.92,224.39,224.76,2178.0,224.42,224.92,224.39,224.76,2178.0
2018-06-19 11:20:00,224.8,224.92,224.45,224.46,3000.0,224.8,224.92,224.45,224.46,3000.0
2018-06-19 11:25:00,224.39,224.47,224.25,224.43,2200.0,224.39,224.47,224.25,224.43,2200.0
2018-06-19 11:30:00,224.5,224.69,224.26,224.42,2814.0,224.5,224.69,224.26,224.42,2814.0
2018-06-19 11:35:00,224.25,224.25,223.96,223.97,1600.0,224.25,224.25,223.96,223.97,1600.0
2018-06-19 11:40:00,223.92,224.15,223.81,224.06,1880.0,223.92,224.15,223.81,224.06,1880.0
2018-06-19 11:45:00,224.25,224.53,224.25,224.47,2860.0,224.25,224.53,224.25,224.47,2860.0
2018-06-19 11:50:00,224.39,224.48,224.01,224.01,1982.0,224.39,224.48,224.01,224.01,1982.0
2018-06-19 11:55:00,224.08,224.25,223.94,223.94,800.0,224.08,224.25,223.94,223.94,800.0
2018-06-19 12:00:00,223.67,223.87,223.67,223.87,500.0,223.67,223.87,223.67,223.87,500.0
2018-06-19 12:05:00,223.91,224.03,223.84,224.03,900.0,223.91,224.03,223.84,224.03,900.0
2018-06-19 12:10:00,224.0,224.0,223.71,223.71,1335.0,224.0,224.0,223.71,223.71,1335.0
2018-06-19 12:15:00,223.56,224.03,223.56,224.03,1000.0,223.56,224.03,223.56,224.03,1000.0
2018-06-19 12:20:00,223.94,224.07,223.88,224.06,1300.0,223.94,224.07,223.88,224.06,1300.0
2018-06-19 12:25:00,224.18,224.32,224.09,224.31,8615.0,224.18,224.32,224.09,224.31,8615.0
2018-06-19 12:30:00,224.44,224.52,224.25,224.33,6350.0,224.44,224.52,224.25,224.33,6350.0
2018-06-19 12:35:00,224.31,224.88,224.3,224.88,2100.0,224.31,224.88,224.3,224.88,2100.0
2018-06-19 12:40:00,224.67,224.67,224.45,224.55,532.0,224.67,224.67,224.45,224.55,532.0
2018-06-19 12:45:00,224.6,224.6,224.6,224.6,217.0,224.6,224.6,224.6,224.6,217.0
2018-06-19 12:50:00,224.72,224.82,224.64,224.68,905.0,224.72,224.82,224.64,224.68,905.0
2018-06-19 12:55:00,224.78,224.81,224.78,224.8,500.0,224.78,224.81,224.78,224.8,500.0
2018-06-19 13:00:00,224.8,224.8,224.73,224.73,700.0,224.8,224.8,224.73,224.73,700.0
2018-06-19 13:05:00,224.54,224.56,224.54,224.55,300.0,224.54,224.56,224.54,224.55,300.0
2018-06-19 13:10:00,224.65,224.91,224.63,224.91,1600.0,224.65,224.91,224.63,224.91,1600.0
2018-06-19 13:15:00,224.94,224.96,224.92,224.93,700.0,224.94,224.96,224.92,224.93,700.0
2018-06-19 13:20:00,224.87,224.87,224.76,224.86,1000.0,224.87,224.87,224.76,224.86,1000.0
2018-06-19 13:25:00,224.73,224.73,224.61,224.61,806.0,224.73,224.73,224.61,224.61,806.0
2018-06-19 13:30:00,224.5,224.64,224.36,224.56,14598.0,224.5,224.64,224.36,224.56,14598.0
2018-06-19 13:35:00,224.58,224.91,224.58,224.91,3935.0,224.58,224.91,224.58,224.91,3935.0
2018-06-19 13:40:00,224.92,225.01,224.84,225.01,1432.0,224.92,225.01,224.84,225.01,1432.0
2018-06-19 13:45:00,225.09,225.14,224.79,224.97,1900.0,225.09,225.14,224.79,224.97,1900.0
2018-06-19 13:50:00,225.12,225.12,224.64,224.64,900.0,225.12,225.12,224.64,224.64,900.0
2018-06-19 13:55:00,224.7,224.73,224.6,224.63,1700.0,224.7,224.73,224.6,224.63,1700.0
2018-06-19 14:00:00,224.59,224.68,224.47,224.51,1800.0,224.59,224.68,224.47,224.51,1800.0
2018-06-19 14:05:00,224.56,224.93,224.56,224.85,2725.0,224.56,224.93,224.56,224.85,2725.0
2018-06-19 14:10:00,224.77,224.8,224.66,224.8,2016.0,224.77,224.8,224.66,224.8,2016.0
2018-06-19 14:15:00,224.94,224.94,224.76,224.89,2632.0,224.94,224.94,224.76,224.89,2632.0
2018-06-19 14:20:00,224.81,224.96,224.81,224.96,964.0,224.81,224.96,224.81,224.96,964.0
2018-06-19 14:25:00,224.96,225.03,224.77,224.77,2300.0,224.96,225.03,224.77,224.77,2300.0
2018-06-19 14:30:00,224.8,224.99,224.8,224.8,1430.0,224.8,224.99,224.8,224.8,1430.0
2018-06-19 14:35:00,224.92,225.05,224.91,224.97,2500.0,224.92,225.05,224.91,224.97,2500.0
2018-06-19 14:40:00,224.88,225.1,224.75,224.96,2642.0,224.88,225.1,224.75,224.96,2642.0
2018-06-19 14:45:00,224.85,225.07,224.85,224.99,1703.0,224.85,225.07,224.85,224.99,1703.0
2018-06-19 14:50:00,225.11,225.21,225.11,225.21,200.0,225.11,225.21,225.11,225.21,200.0
2018-06-19 14:55:00,225.39,225.4,225.18,225.18,1346.0,225.39,225.4,225.18,225.18,1346.0
2018-06-19 15:00:00,225.21,225.21,225.01,225.01,2605.0,225.21,225.21,225.01,225.01,2605.0
2018-06-19 15:05:00,224.97,225.25,224.97,225.25,2974.0,224.97,225.25,224.97,225.25,2974.0
2018-06-19 15:10:00,225.21,225.43,225.2,225.43,800.0,225.21,225.43,225.2,225.43,800.0
2018-06-19 15:15:00,225.4,225.52,225.34,225.39,1914.0,225.4,225.52,225.34,225.39,1914.0
2018-06-19 15:20:00,225.39,225.39,225.21,225.34,2300.0,225.39,225.39,225.21,225.34,2300.0
2018-06-19 15:25:00,225.37,225.37,225.23,225.32,2020.0,225.37,225.37,225.23,225.32,2020.0
2018-06-19 15:30:00,225.41,225.52,225.39,225.39,1833.0,225.41,225.52,225.39,225.39,1833.0
2018-06-19 15:35:00,225.27,225.4,225.22,225.4,1450.0,225.27,225.4,225.22,225.4,1450.0
2018-06-19 15:40:00,225.37,225.62,225.34,225.53,11428.0,225.37,225.62,225.34,225.53,11428.0
2018-06-19 15:45:00,225.47,225.47,225.04,225.22,4500.0,225.47,225.47,225.04,225.22,4500.0
2018-06-19 15:50:00,225.24,225.46,225.04,225.45,5170.0,225.24,225.46,225.04,225.45,5170.0
2018-06-19 15:55:00,225.46,225.52,225.26,225.38,26442.0,225.46,225.52,225.26,225.38,26442.0
2018-06-20 09:30:00,225.55,226.25,225.55,225.96,5364.0,225.55,226.25,225.55,225.96,5364.0
2018-06-20 09:35:00,226.11,226.75,225.98,226.75,2291.0,226.11,226.75,225.98,226.75,2291.0
2018-06-20 09:40:00,226.77,227.33,226.74,226.88,2322.0,226.77,227.33,226.74,226.88,2322.0
2018-06-20 09:45:00,226.93,227.25,226.66,226.99,2300.0,226.93,227.25,226.66,226.99,2300.0
2018-06-20 09:50:00,226.8,227.25,226.8,227.25,900.0,226.8,227.25,226.8,227.25,900.0
2018-06-20 09:55:00,226.99,227.39,226.84,227.0,1628.0,226.99,227.39,226.84,227.0,1628.0
2018-06-20 10:00:00,227.03,227.24,226.72,226.9,4400.0,227.03,227.24,226.72,226.9,4400.0
2018-06-20 10:05:00,226.9,227.32,226.9,227.08,2920.0,226.9,227.32,226.9,227.08,2920.0
2018-06-20 10:10:00,226.99,226.99,226.38,226.38,1200.0,226.99,226.99,226.38,226.38,1200.0
2018-06-20 10:15:00,226.3,226.67,226.25,226.45,2510.0,226.3,226.67,226.25,226.45,2510.0
2018-06-20 10:20:00,226.25,226.25,226.22,226.23,200.0,226.25,226.25,226.22,226.23,200.0
2018-06-20 10:25:00,226.11,226.14,225.71,225.85,2421.0,226.11,226.14,225.71,225.85,2421.0
2018-06-20 10:30:00,225.88,226.17,225.58,226.17,4167.0,225.88,226.17,225.58,226.17,4167.0
2018-06-20 10:35:00,226.02,226.21,225.77,225.9,4207.0,226.02,226.21,225.77,225.9,4207.0
2018-06-20 10:40:00,226.15,226.15,225.85,225.97,1214.0,226.15,226.15,225.85,225.97,1214.0
2018-06-20 10:45:00,226.09,226.1,225.65,225.67,1750.0,226.09,226.1,225.65,225.67,1750.0
2018-06-20 10:50:00,225.73,226.08,225.62,226.08,2187.0,225.73,226.08,225.62,226.08,2187.0
2018-06-20 10:55:00,226.05,226.05,225.9,225.96,1186.0,226.05,226.05,225.9,225.96,1186.0
2018-06-20 11:00:00,225.92,225.92,225.66,225.88,1700.0,225.92,225.92,225.66,225.88,1700.0
2018-06-20 11:05:00,225.97,226.02,225.83,225.97,16742.0,225.97,226.02,225.83,225.97,16742.0
2018-06-20 11:10:00,226.0,226.18,225.88,226.07,2219.0,226.0,226.18,225.88,226.07,2219.0
2018-06-20 11:15:00,226.19,226.19,226.01,226.01,600.0,226.19,226.19,226.01,226.01,600.0
2018-06-20 11:20:00,226.06,226.51,226.06,226.51,911.0,226.06,226.51,226.06,226.51,911.0
2018-06-20 11:25:00,226.39,226.39,226.18,226.18,1000.0,226.39,226.39,226.18,226.18,1000.0
2018-06-20 11:30:00,225.92,225.92,225.83,225.83,500.0,225.92,225.92,225.83,225.83,500.0
2018-06-20 11:35:00,225.53,225.68,225.41,225.41,1577.0,225.53,225.68,225.41,225.41,1577.0
2018-06-20 11:40:00,225.49,225.67,225.49,225.51,1013.0,225.49,225.67,225.49,225.51,1013.0
2018-06-20 11:45:00,225.43,225.44,225.36,225.36,600.0,225.43,225.44,225.36,225.36,600.0
2018-06-20 11:50:00,225.34,225.47,225.17,225.47,1376.0,225.34,225.47,225.17,225.47,1376.0
2018-06-20 11:55:00,225.5,225.59,225.5,225.59,500.0,225.5,225.59,225.5,225.59,500.0
2018-06-20 12:00:00,225.79,225.86,225.7,225.7,1800.0,225.79,225.86,225.7,225.7,1800.0
2018-06-20 12:05:00,225.62,225.66,225.39,225.65,1866.0,225.62,225.66,225.39,225.65,1866.0
2018-06-20 12:10:00,225.46,225.6,225.34,225.53,1200.0,225.46,225.6,225.34,225.53,1200.0
2018-06-20 12:15:00,225.52,225.52,225.38,225.38,325.0,225.52,225.52,225.38,225.38,325.0
2018-06-20 12:20:00,225.27,225.3,225.24,225.25,500.0,225.27,225.3,225.24,225.25,500.0
2018-06-20 12:25:00,225.24,225.27,225.11,225.27,1723.0,225.24,225.27,225.11,225.27,1723.0
2018-06-20 12:30:00,225.22,225.27,225.21,225.21,1208.0,225.22,225.27,225.21,225.21,1208.0
2018-06-20 12:35:00,225.23,225.44,225.23,225.43,1100.0,225.23,225.44,225.23,225.43,1100.0
2018-06-20 12:40:00,225.43,225.59,225.43,225.54,1200.0,225.43,225.59,225.43,225.54,1200.0
2018-06-20 12:45:00,225.62,225.7,225.61,225.7,1470.0,225.62,225.7,225.61,225.7,1470.0
2018-06-20 12:50:00,225.73,225.73,225.48,225.48,1735.0,225.73,225.73,225.48,225.48,1735.0
2018-06-20 12:55:00,225.55,225.73,225.53,225.73,800.0,225.55,225.73,225.53,225.73,800.0
2018-06-20 13:00:00,225.63,225.64,225.62,225.64,325.0,225.63,225.64,225.62,225.64,325.0
2018-06-20 13:05:00,225.61,225.69,225.56,225.56,877.0,225.61,225.69,225.56,225.56,877.0
2018-06-20 13:10:00,225.54,225.54,225.26,225.41,1750.0,225.54,225.54,225.26,225.41,1750.0
2018-06-20 13:15:00,225.41,225.41,225.41,225.41,0.0,225.41,225.41,225.41,225.41,0.0
2018-06-20 13:20:00,225.4,225.52,225.37,225.37,1435.0,225.4,225.52,225.37,225.37,1435.0
2018-06-20 13:25:00,225.36,225.36,225.18,225.19,1258.0,225.36,225.36,225.18,225.19,1258.0
2018-06-20 13:30:00,225.2,225.39,225.19,225.39,600.0,225.2,225.39,225.19,225.39,600.0
2018-06-20 13:35:00,225.21,225.21,225.17,225.17,400.0,225.21,225.21,225.17,225.17,400.0
2018-06-20 13:40:00,225.22,225.22,225.06,225.06,600.0,225.22,225.22,225.06,225.06,600.0
2018-06-20 13:45:00,225.02,225.02,224.79,224.79,900.0,225.02,225.02,224.79,224.79,900.0
2018-06-20 13:50:00,224.73,224.89,224.73,224.82,1050.0,224.73,224.89,224.73,224.82,1050.0
2018-06-20 13:55:00,224.97,224.97,224.74,224.74,1343.0,224.97,224.97,224.74,224.74,1343.0
2018-06-20 14:00:00,224.67,224.67,224.5,224.52,811.0,224.67,224.67,224.5,224.52,811.0
2018-06-20 14:05:00,224.59,224.67,224.59,224.67,800.0,224.59,224.67,224.59,224.67,800.0
2018-06-20 14:10:00,224.64,224.87,224.61,224.81,1430.0,224.64,224.87,224.61,224.81,1430.0
2018-06-20 14:15:00,224.83,224.83,224.69,224.72,1519.0,224.83,224.83,224.69,224.72,1519.0
2018-06-20 14:20:00,224.67,225.12,224.66,225.09,2740.0,224.67,225.12,224.66,225.09,2740.0
2018-06-20 14:25:00,225.02,225.33,225.02,225.3,2566.0,225.02,225.33,225.02,225.3,2566.0
2018-06-20 14:30:00,225.22,225.22,225.08,225.08,655.0,225.22,225.22,225.08,225.08,655.0
2018-06-20 14:35:00,225.01,225.01,224.88,224.93,1130.0,225.01,225.01,224.88,224.93,1130.0
2018-06-20 14:40:00,224.96,224.96,224.74,224.77,1019.0,224.96,224.96,224.74,224.77,1019.0
2018-06-20 14:45:00,224.73,225.0,224.73,224.8,1324.0,224.73,225.0,224.73,224.8,1324.0
2018-06-20 14:50:00,224.79,224.81,224.71,224.78,823.0,224.79,224.81,224.71,224.78,823.0
2018-06-20 14:55:00,224.77,224.84,224.66,224.84,1400.0,224.77,224.84,224.66,224.84,1400.0
2018-06-20 15:00:00,224.81,224.9,224.71,224.81,1400.0,224.81,224.9,224.71,224.81,1400.0
2018-06-20 15:05:00,224.78,225.06,224.77,225.04,1000.0,224.78,225.06,224.77,225.04,1000.0
2018-06-20 15:10:00,225.0,225.0,224.97,224.97,500.0,225.0,225.0,224.97,224.97,500.0
2018-06-20 15:15:00,225.06,225.13,225.05,225.13,600.0,225.06,225.13,225.05,225.13,600.0
2018-06-20 15:20:00,225.22,225.28,225.12,225.14,2626.0,225.22,225.28,225.12,225.14,2626.0
2018-06-20 15:25:00,225.11,225.12,225.09,225.11,900.0,225.11,225.12,225.09,225.11,900.0
2018-06-20 15:30:00,225.09,225.21,225.0,225.16,3000.0,225.09,225.21,225.0,225.16,3000.0
2018-06-20 15:35:00,225.23,225.23,224.99,225.18,2122.0,225.23,225.23,224.99,225.18,2122.0
2018-06-20 15:40:00,225.18,225.18,225.02,225.03,3050.0,225.18,225.18,225.02,225.03,3050.0
2018-06-20 15:45:00,225.04,225.08,224.9,224.9,1693.0,225.04,225.08,224.9,224.9,1693.0
2018-06-20 15:50:00,224.88,224.94,224.71,224.9,4396.0,224.88,224.94,224.71,224.9,4396.0
2018-06-20 15:55:00,224.89,225.1,224.8,225.0,11462.0,224.89,225.1,224.8,225.0,11462.0
2018-06-21 09:30:00,225.11,226.54,224.98,224.98,10086.0,225.11,226.54,224.98,224.98,10086.0
2018-06-21 09:35:00,224.51,225.14,224.5,225.07,1642.0,224.51,225.14,224.5,225.07,1642.0
2018-06-21 09:40:00,225.07,225.1,224.64,225.02,1300.0,225.07,225.1,224.64,225.02,1300.0
2018-06-21 09:45:00,225.09,225.12,224.75,224.75,1200.0,225.09,225.12,224.75,224.75,1200.0
2018-06-21 09:50:00,224.5,224.72,224.1,224.48,3266.0,224.5,224.72,224.1,224.48,3266.0
2018-06-21 09:55:00,224.58,224.58,223.74,223.74,600.0,224.58,224.58,223.74,223.74,600.0
2018-06-21 10:00:00,223.84,223.87,223.84,223.87,300.0,223.84,223.87,223.84,223.87,300.0
2018-06-21 10:05:00,223.76,223.91,222.48,222.51,2525.0,223.76,223.91,222.48,222.51,2525.0
2018-06-21 10:10:00,222.81,222.89,222.76,222.84,1208.0,222.81,222.89,222.76,222.84,1208.0
2018-06-21 10:15:00,222.83,222.83,221.9,222.01,2733.0,222.83,222.83,221.9,222.01,2733.0
2018-06-21 10:20:00,221.69,221.7,221.24,221.53,4902.0,221.69,221.7,221.24,221.53,4902.0
2018-06-21 10:25:00,221.86,222.1,221.75,221.95,1299.0,221.86,222.1,221.75,221.95,1299.0
2018-06-21 10:30:00,222.1,222.71,222.1,222.11,2478.0,222.1,222.71,222.1,222.11,2478.0
2018-06-21 10:35:00,221.98,222.02,221.66,222.02,800.0,221.98,222.02,221.66,222.02,800.0
2018-06-21 10:40:00,222.0,222.08,221.92,221.92,1374.0,222.0,222.08,221.92,221.92,1374.0
2018-06-21 10:45:00,221.74,222.07,221.74,221.75,1400.0,221.74,222.07,221.74,221.75,1400.0
2018-06-21 10:50:00,221.9,222.08,221.79,221.87,716.0,221.9,222.08,221.79,221.87,716.0
2018-06-21 10:55:00,222.04,222.26,222.0,222.26,1800.0,222.04,222.26,222.0,222.26,1800.0
2018-06-21 11:00:00,222.24,222.24,221.99,222.06,2500.0,222.24,222.24,221.99,222.06,2500.0
2018-06-21 11:05:00,222.19,222.33,222.01,222.01,2730.0,222.19,222.33,222.01,222.01,2730.0
2018-06-21 11:10:00,221.9,221.97,221.8,221.97,1100.0,221.9,221.97,221.8,221.97,1100.0
2018-06-21 11:15:00,222.03,222.21,222.0,222.0,1077.0,222.03,222.21,222.0,222.0,1077.0
2018-06-21 11:20:00,222.13,222.21,222.0,222.11,3328.0,222.13,222.21,222.0,222.11,3328.0
2018-06-21 11:25:00,221.93,222.1,221.81,221.96,1180.0,221.93,222.1,221.81,221.96,1180.0
2018-06-21 11:30:00,221.99,222.09,221.91,221.98,2400.0,221.99,222.09,221.91,221.98,2400.0
2018-06-21 11:35:00,222.0,222.06,221.84,221.93,2851.0,222.0,222.06,221.84,221.93,2851.0
2018-06-21 11:40:00,221.92,222.07,221.89,222.06,930.0,221.92,222.07,221.89,222.06,930.0
2018-06-21 11:45:00,222.06,222.12,221.89,222.11,2363.0,222.06,222.12,221.89,222.11,2363.0
2018-06-21 11:50:00,222.09,222.1,221.78,222.06,2489.0,222.09,222.1,221.78,222.06,2489.0
2018-06-21 11:55:00,221.97,221.98,221.81,221.81,1400.0,221.97,221.98,221.81,221.81,1400.0
2018-06-21 12:00:00,221.74,221.74,221.37,221.37,1700.0,221.74,221.74,221.37,221.37,1700.0
2018-06-21 12:05:00,221.2,221.28,221.08,221.23,1150.0,221.2,221.28,221.08,221.23,1150.0
2018-06-21 12:10:00,221.21,221.3,221.19,221.19,800.0,221.21,221.3,221.19,221.19,800.0
2018-06-21 12:15:00,221.25,221.35,221.18,221.19,2400.0,221.25,221.35,221.18,221.19,2400.0
2018-06-21 12:20:00,221.25,221.28,221.15,221.28,600.0,221.25,221.28,221.15,221.28,600.0
2018-06-21 12:25:00,221.34,221.35,221.15,221.19,700.0,221.34,221.35,221.15,221.19,700.0
2018-06-21 12:30:00,221.19,221.19,221.07,221.09,1500.0,221.19,221.19,221.07,221.09,1500.0
2018-06-21 12:35:00,221.1,221.1,220.71,220.71,2083.0,221.1,221.1,220.71,220.71,2083.0
2018-06-21 12:40:00,220.78,220.91,220.74,220.8,1160.0,220.78,220.91,220.74,220.8,1160.0
2018-06-21 12:45:00,220.88,221.11,220.81,221.08,1300.0,220.88,221.11,220.81,221.08,1300.0
2018-06-21 12:50:00,221.15,221.38,221.11,221.38,2914.0,221.15,221.38,221.11,221.38,2914.0
2018-06-21 12:55:00,221.28,221.3,221.02,221.02,1215.0,221.28,221.3,221.02,221.02,1215.0
2018-06-21 13:00:00,221.02,221.08,220.99,220.99,600.0,221.02,221.08,220.99,220.99,600.0
2018-06-21 13:05:00,220.97,221.38,220.96,221.38,1100.0,220.97,221.38,220.96,221.38,1100.0
2018-06-21 13:10:00,221.48,221.63,221.48,221.63,500.0,221.48,221.63,221.48,221.63,500.0
2018-06-21 13:15:00,221.56,221.65,221.51,221.59,500.0,221.56,221.65,221.51,221.59,500.0
2018-06-21 13:20:00,221.75,222.08,221.75,222.02,2075.0,221.75,222.08,221.75,222.02,2075.0
2018-06-21 13:25:00,222.02,222.02,221.91,221.91,832.0,222.02,222.02,221.91,221.91,832.0
2018-06-21 13:30:00,221.93,222.1,221.67,221.77,2200.0,221.93,222.1,221.67,221.77,2200.0
2018-06-21 13:35:00,221.81,221.98,221.79,221.85,1000.0,221.81,221.98,221.79,221.85,1000.0
2018-06-21 13:40:00,221.76,221.86,221.69,221.86,500.0,221.76,221.86,221.69,221.86,500.0
2018-06-21 13:45:00,221.85,221.85,221.84,221.85,300.0,221.85,221.85,221.84,221.85,300.0
2018-06-21 13:50:00,221.93,221.93,221.81,221.81,900.0,221.93,221.93,221.81,221.81,900.0
2018-06-21 13:55:00,221.75,221.76,221.64,221.64,600.0,221.75,221.76,221.64,221.64,600.0
2018-06-21 14:00:00,221.77,222.24,221.77,221.96,1314.0,221.77,222.24,221.77,221.96,1314.0
2018-06-21 14:05:00,221.85,222.05,221.85,221.95,2713.0,221.85,222.05,221.85,221.95,2713.0
2018-06-21 14:10:00,222.03,222.14,222.03,222.08,1500.0,222.03,222.14,222.03,222.08,1500.0
2018-06-21 14:15:00,222.08,222.08,221.99,221.99,500.0,222.08,222.08,221.99,221.99,500.0
2018-06-21 14:20:00,221.81,222.16,221.81,222.15,3001.0,221.81,222.16,221.81,222.15,3001.0
2018-06-21 14:25:00,222.19,222.19,222.11,222.11,300.0,222.19,222.19,222.11,222.11,300.0
2018-06-21 14:30:00,222.02,222.02,221.97,221.97,400.0,222.02,222.02,221.97,221.97,400.0
2018-06-21 14:35:00,222.01,222.11,221.84,221.84,1600.0,222.01,222.11,221.84,221.84,1600.0
2018-06-21 14:40:00,221.77,221.77,221.77,221.77,100.0,221.77,221.77,221.77,221.77,100.0
2018-06-21 14:45:00,221.83,221.98,221.71,221.8,3500.0,221.83,221.98,221.71,221.8,3500.0
2018-06-21 14:50:00,221.78,221.78,221.54,221.65,711.0,221.78,221.78,221.54,221.65,711.0
2018-06-21 14:55:00,221.68,221.68,221.5,221.5,2000.0,221.68,221.68,221.5,221.5,2000.0
2018-06-21 15:00:00,221.45,221.6,221.45,221.6,600.0,221.45,221.6,221.45,221.6,600.0
2018-06-21 15:05:00,221.76,221.81,221.76,221.81,300.0,221.76,221.81,221.76,221.81,300.0
2018-06-21 15:10:00,221.77,221.82,221.56,221.82,1500.0,221.77,221.82,221.56,221.82,1500.0
2018-06-21 15:15:00,221.73,221.73,221.6,221.65,1300.0,221.73,221.73,221.6,221.65,1300.0
2018-06-21 15:20:00,221.42,221.53,221.24,221.53,860.0,221.42,221.53,221.24,221.53,860.0
2018-06-21 15:25:00,221.74,221.8,221.74,221.76,475.0,221.74,221.8,221.74,221.76,475.0
2018-06-21 15:30:00,221.81,221.81,221.54,221.54,1500.0,221.81,221.81,221.54,221.54,1500.0
2018-06-21 15:35:00,221.64,221.78,221.49,221.58,1820.0,221.64,221.78,221.49,221.58,1820.0
2018-06-21 15:40:00,221.6,221.67,221.53,221.55,1735.0,221.6,221.67,221.53,221.55,1735.0
2018-06-21 15:45:00,221.53,221.9,221.51,221.9,1800.0,221.53,221.9,221.51,221.9,1800.0
2018-06-21 15:50:00,221.83,221.95,221.63,221.85,6475.0,221.83,221.95,221.63,221.85,6475.0
2018-06-21 15:55:00,221.9,222.0,221.81,221.95,18012.0,221.9,222.0,221.81,221.95,18012.0
2018-06-22 09:30:00,222.48,223.17,222.48,222.53,5147.0,222.48,223.17,222.48,222.53,5147.0
2018-06-22 09:35:00,222.0,222.0,221.33,221.4,2659.0,222.0,222.0,221.33,221.4,2659.0
2018-06-22 09:40:00,221.37,221.64,221.32,221.64,1300.0,221.37,221.64,221.32,221.64,1300.0
2018-06-22 09:45:00,221.67,222.14,221.47,222.14,995.0,221.67,222.14,221.47,222.14,995.0
2018-06-22 09:50:00,222.29,222.64,222.29,222.37,500.0,222.29,222.64,222.29,222.37,500.0
2018-06-22 09:55:00,222.49,222.49,221.5,221.76,5018.0,222.49,222.49,221.5,221.76,5018.0
2018-06-22 10:00:00,221.5,222.0,221.37,222.0,1900.0,221.5,222.0,221.37,222.0,1900.0
2018-06-22 10:05:00,222.11,222.43,222.09,222.31,1405.0,222.11,222.43,222.09,222.31,1405.0
2018-06-22 10:10:00,222.27,222.27,221.66,221.73,3384.0,222.27,222.27,221.66,221.73,3384.0
2018-06-22 10:15:00,221.86,222.01,221.83,221.83,1300.0,221.86,222.01,221.83,221.83,1300.0
2018-06-22 10:20:00,221.5,221.52,221.3,221.4,1200.0,221.5,221.52,221.3,221.4,1200.0
2018-06-22 10:25:00,221.17,221.19,220.64,221.01,2146.0,221.17,221.19,220.64,221.01,2146.0
2018-06-22 10:30:00,221.0,221.02,220.68,220.83,1500.0,221.0,221.02,220.68,220.83,1500.0
2018-06-22 10:35:00,221.15,221.19,221.06,221.18,941.0,221.15,221.19,221.06,221.18,941.0
2018-06-22 10:40:00,221.26,221.63,221.19,221.54,2500.0,221.26,221.63,221.19,221.54,2500.0
2018-06-22 10:45:00,221.8,221.81,221.34,221.39,6781.0,221.8,221.81,221.34,221.39,6781.0
2018-06-22 10:50:00,221.37,221.58,221.22,221.44,1200.0,221.37,221.58,221.22,221.44,1200.0
2018-06-22 10:55:00,221.56,221.74,221.56,221.62,600.0,221.56,221.74,221.56,221.62,600.0
2018-06-22 11:00:00,221.84,222.16,221.84,222.16,1500.0,221.84,222.16,221.84,222.16,1500.0
2018-06-22 11:05:00,222.02,222.27,221.93,222.27,800.0,222.02,222.27,221.93,222.27,800.0
2018-06-22 11:10:00,222.39,222.39,222.2,222.2,800.0,222.39,222.39,222.2,222.2,800.0
2018-06-22 11:15:00,222.21,222.21,222.1,222.16,1100.0,222.21,222.21,222.1,222.16,1100.0
2018-06-22 11:20:00,222.18,222.98,222.17,222.73,4600.0,222.18,222.98,222.17,222.73,4600.0
2018-06-22 11:25:00,222.63,222.67,222.56,222.65,1260.0,222.63,222.67,222.56,222.65,1260.0
2018-06-22 11:30:00,222.65,222.65,222.31,222.31,4975.0,222.65,222.65,222.31,222.31,4975.0
2018-06-22 11:35:00,222.31,222.7,222.22,222.59,4895.0,222.31,222.7,222.22,222.59,4895.0
2018-06-22 11:40:00,222.55,222.93,222.5,222.82,1400.0,222.55,222.93,222.5,222.82,1400.0
2018-06-22 11:45:00,223.09,223.1,222.96,222.96,1100.0,223.09,223.1,222.96,222.96,1100.0
2018-06-22 11:50:00,222.84,222.86,222.83,222.83,566.0,222.84,222.86,222.83,222.83,566.0
2018-06-22 11:55:00,222.7,222.82,222.64,222.64,1400.0,222.7,222.82,222.64,222.64,1400.0
2018-06-22 12:00:00,222.48,222.48,222.39,222.39,1300.0,222.48,222.48,222.39,222.39,1300.0
2018-06-22 12:05:00,222.44,222.64,222.43,222.55,1750.0,222.44,222.64,222.43,222.55,1750.0
2018-06-22 12:10:00,222.66,222.81,222.59,222.59,1500.0,222.66,222.81,222.59,222.59,1500.0
2018-06-22 12:15:00,222.73,222.91,222.68,222.91,3100.0,222.73,222.91,222.68,222.91,3100.0
2018-06-22 12:20:00,222.78,223.29,222.78,223.29,1800.0,222.78,223.29,222.78,223.29,1800.0
2018-06-22 12:25:00,223.31,223.58,223.27,223.51,2011.0,223.31,223.58,223.27,223.51,2011.0
2018-06-22 12:30:00,223.36,223.73,223.36,223.73,5921.0,223.36,223.73,223.36,223.73,5921.0
2018-06-22 12:35:00,223.69,223.8,223.67,223.8,1414.0,223.69,223.8,223.67,223.8,1414.0
2018-06-22 12:40:00,223.71,223.78,223.65,223.78,1718.0,223.71,223.78,223.65,223.78,1718.0
2018-06-22 12:45:00,223.79,223.79,223.68,223.77,1984.0,223.79,223.79,223.68,223.77,1984.0
2018-06-22 12:50:00,223.77,223.8,223.57,223.6,2100.0,223.77,223.8,223.57,223.6,2100.0
2018-06-22 12:55:00,223.54,223.54,223.4,223.4,600.0,223.54,223.54,223.4,223.4,600.0
2018-06-22 13:00:00,223.5,223.62,223.5,223.5,1300.0,223.5,223.62,223.5,223.5,1300.0
2018-06-22 13:05:00,223.64,223.71,223.64,223.69,1015.0,223.64,223.71,223.64,223.69,1015.0
2018-06-22 13:10:00,223.74,223.75,223.49,223.49,2300.0,223.74,223.75,223.49,223.49,2300.0
2018-06-22 13:15:00,223.55,223.58,223.35,223.46,1722.0,223.55,223.58,223.35,223.46,1722.0
2018-06-22 13:20:00,223.47,223.58,223.47,223.52,4045.0,223.47,223.58,223.47,223.52,4045.0
2018-06-22 13:25:00,223.48,223.54,223.46,223.52,2400.0,223.48,223.54,223.46,223.52,2400.0
2018-06-22 13:30:00,223.43,223.53,223.22,223.53,2900.0,223.43,223.53,223.22,223.53,2900.0
2018-06-22 13:35:00,223.59,223.59,223.58,223.59,100.0,223.59,223.59,223.58,223.59,100.0
2018-06-22 13:40:00,223.66,223.8,223.64,223.65,1800.0,223.66,223.8,223.64,223.65,1800.0
2018-06-22 13:45:00,223.49,223.49,223.36,223.39,600.0,223.49,223.49,223.36,223.39,600.0
2018-06-22 13:50:00,223.41,223.53,223.39,223.5,2500.0,223.41,223.53,223.39,223.5,2500.0
2018-06-22 13:55:00,223.4,223.42,223.2,223.2,1204.0,223.4,223.42,223.2,223.2,1204.0
2018-06-22 14:00:00,223.24,223.35,223.22,223.27,2600.0,223.24,223.35,223.22,223.27,2600.0
2018-06-22 14:05:00,223.15,223.15,222.98,222.99,1159.0,223.15,223.15,222.98,222.99,1159.0
2018-06-22 14:10:00,222.95,223.07,222.85,222.85,2100.0,222.95,223.07,222.85,222.85,2100.0
2018-06-22 14:15:00,222.84,222.84,222.58,222.59,6900.0,222.84,222.84,222.58,222.59,6900.0
2018-06-22 14:20:00,222.66,222.7,222.5,222.69,15805.0,222.66,222.7,222.5,222.69,15805.0
2018-06-22 14:25:00,222.68,223.08,222.67,222.98,3533.0,222.68,223.08,222.67,222.98,3533.0
2018-06-22 14:30:00,222.92,223.0,222.64,222.64,3094.0,222.92,223.0,222.64,222.64,3094.0
2018-06-22 14:35:00,222.89,223.05,222.84,222.86,9900.0,222.89,223.05,222.84,222.86,9900.0
2018-06-22 14:40:00,222.77,223.02,222.75,222.96,17786.0,222.77,223.02,222.75,222.96,17786.0
2018-06-22 14:45:00,222.92,223.14,222.61,223.06,20187.0,222.92,223.14,222.61,223.06,20187.0
2018-06-22 14:50:00,223.06,224.11,222.74,224.11,9432.0,223.06,224.11,222.74,224.11,9432.0
2018-06-22 14:55:00,224.1,224.1,223.88,224.01,2000.0,224.1,224.1,223.88,224.01,2000.0
2018-06-22 15:00:00,224.17,224.17,223.54,223.6,4600.0,224.17,224.17,223.54,223.6,4600.0
2018-06-22 15:05:00,223.59,223.89,223.44,223.76,4300.0,223.59,223.89,223.44,223.76,4300.0
2018-06-22 15:10:00,223.66,223.83,223.6,223.83,800.0,223.66,223.83,223.6,223.83,800.0
2018-06-22 15:15:00,223.9,223.97,223.84,223.84,1500.0,223.9,223.97,223.84,223.84,1500.0
2018-06-22 15:20:00,223.78,223.78,223.55,223.71,2100.0,223.78,223.78,223.55,223.71,2100.0
2018-06-22 15:25:00,223.71,223.81,223.59,223.76,5707.0,223.71,223.81,223.59,223.76,5707.0
2018-06-22 15:30:00,223.72,223.76,223.66,223.72,1739.0,223.72,223.76,223.66,223.72,1739.0
2018-06-22 15:35:00,223.79,223.79,223.43,223.46,3222.0,223.79,223.79,223.43,223.46,3222.0
2018-06-22 15:40:00,223.51,223.65,223.4,223.65,4150.0,223.51,223.65,223.4,223.65,4150.0
2018-06-22 15:45:00,223.6,223.88,223.6,223.82,8101.0,223.6,223.88,223.6,223.82,8101.0
2018-06-22 15:50:00,223.75,223.78,222.73,223.46,14114.0,223.75,223.78,222.73,223.46,14114.0
2018-06-22 15:55:00,223.39,223.5,222.67,222.87,22299.0,223.39,223.5,222.67,222.87,22299.0
2018-06-25 09:30:00,222.03,223.75,221.53,221.53,8437.0,222.03,223.75,221.53,221.53,8437.0
2018-06-25 09:35:00,222.05,222.24,221.05,221.1,4341.0,222.05,222.24,221.05,221.1,4341.0
2018-06-25 09:40:00,220.89,221.35,220.76,220.83,2318.0,220.89,221.35,220.76,220.83,2318.0
2018-06-25 09:45:00,221.39,221.39,219.7,220.0,6117.0,221.39,221.39,219.7,220.0,6117.0
2018-06-25 09:50:00,219.95,220.41,219.73,219.78,4402.0,219.95,220.41,219.73,219.78,4402.0
2018-06-25 09:55:00,219.79,219.95,219.38,219.81,3010.0,219.79,219.95,219.38,219.81,3010.0
2018-06-25 10:00:00,219.89,220.8,219.53,219.71,4925.0,219.89,220.8,219.53,219.71,4925.0
2018-06-25 10:05:00,219.64,219.74,219.17,219.24,3339.0,219.64,219.74,219.17,219.24,3339.0
2018-06-25 10:10:00,219.27,219.4,218.54,218.54,3651.0,219.27,219.4,218.54,218.54,3651.0
2018-06-25 10:15:00,218.67,219.17,218.55,218.9,3723.0,218.67,219.17,218.55,218.9,3723.0
2018-06-25 10:20:00,218.74,219.31,218.74,219.11,3307.0,218.74,219.31,218.74,219.11,3307.0
2018-06-25 10:25:00,219.3,220.29,219.26,219.91,9141.0,219.3,220.29,219.26,219.91,9141.0
2018-06-25 10:30:00,219.98,220.11,219.64,219.99,3976.0,219.98,220.11,219.64,219.99,3976.0
2018-06-25 10:35:00,220.12,220.12,219.84,219.84,900.0,220.12,220.12,219.84,219.84,900.0
2018-06-25 10:40:00,219.79,220.04,219.63,220.01,4800.0,219.79,220.04,219.63,220.01,4800.0
2018-06-25 10:45:00,220.13,220.3,219.98,220.02,3500.0,220.13,220.3,219.98,220.02,3500.0
2018-06-25 10:50:00,220.08,220.08,219.65,219.65,4300.0,220.08,220.08,219.65,219.65,4300.0
2018-06-25 10:55:00,219.57,219.57,218.76,218.93,3500.0,219.57,219.57,218.76,218.93,3500.0
2018-06-25 11:00:00,218.99,219.4,218.99,219.0,3400.0,218.99,219.4,218.99,219.0,3400.0
2018-06-25 11:05:00,218.95,219.18,218.7,218.71,7075.0,218.95,219.18,218.7,218.71,7075.0
2018-06-25 11:10:00,219.05,219.25,219.05,219.21,600.0,219.05,219.25,219.05,219.21,600.0
2018-06-25 11:15:00,219.15,219.44,219.07,219.42,3965.0,219.15,219.44,219.07,219.42,3965.0
2018-06-25 11:20:00,219.42,219.45,218.84,218.84,3825.0,219.42,219.45,218.84,218.84,3825.0
2018-06-25 11:25:00,218.67,218.83,218.49,218.49,2180.0,218.67,218.83,218.49,218.49,2180.0
2018-06-25 11:30:00,218.56,218.57,218.34,218.45,1400.0,218.56,218.57,218.34,218.45,1400.0
2018-06-25 11:35:00,218.47,218.73,218.36,218.49,2800.0,218.47,218.73,218.36,218.49,2800.0
2018-06-25 11:40:00,218.36,219.0,218.28,219.0,900.0,218.36,219.0,218.28,219.0,900.0
2018-06-25 11:45:00,218.96,219.57,218.95,219.3,4800.0,218.96,219.57,218.95,219.3,4800.0
2018-06-25 11:50:00,219.23,219.23,218.91,218.91,500.0,219.23,219.23,218.91,218.91,500.0
2018-06-25 11:55:00,219.05,219.16,219.04,219.16,509.0,219.05,219.16,219.04,219.16,509.0
2018-06-25 12:00:00,219.09,219.12,218.81,218.87,1650.0,219.09,219.12,218.81,218.87,1650.0
2018-06-25 12:05:00,218.78,218.87,217.84,218.01,4082.0,218.78,218.87,217.84,218.01,4082.0
2018-06-25 12:10:00,217.97,218.09,217.8,218.09,1300.0,217.97,218.09,217.8,218.09,1300.0
2018-06-25 12:15:00,218.17,218.37,218.06,218.37,1000.0,218.17,218.37,218.06,218.37,1000.0
2018-06-25 12:20:00,218.28,218.73,218.12,218.73,2500.0,218.28,218.73,218.12,218.73,2500.0
2018-06-25 12:25:00,218.52,218.52,218.52,218.52,300.0,218.52,218.52,218.52,218.52,300.0
2018-06-25 12:30:00,218.46,218.64,218.35,218.35,2287.0,218.46,218.64,218.35,218.35,2287.0
2018-06-25 12:35:00,218.43,218.43,217.51,217.51,3492.0,218.43,218.43,217.51,217.51,3492.0
2018-06-25 12:40:00,217.72,218.18,217.71,218.06,3000.0,217.72,218.18,217.71,218.06,3000.0
2018-06-25 12:45:00,218.12,218.17,217.78,217.88,1095.0,218.12,218.17,217.78,217.88,1095.0
2018-06-25 12:50:00,218.15,218.26,218.15,218.18,700.0,218.15,218.26,218.15,218.18,700.0
2018-06-25 12:55:00,218.18,218.38,218.17,218.21,1250.0,218.18,218.38,218.17,218.21,1250.0
2018-06-25 13:00:00,218.42,218.42,217.73,217.98,1591.0,218.42,218.42,217.73,217.98,1591.0
2018-06-25 13:05:00,217.92,218.12,217.91,218.02,900.0,217.92,218.12,217.91,218.02,900.0
2018-06-25 13:10:00,217.98,218.13,217.65,217.71,1500.0,217.98,218.13,217.65,217.71,1500.0
2018-06-25 13:15:00,217.8,217.97,217.75,217.83,900.0,217.8,217.97,217.75,217.83,900.0
2018-06-25 13:20:00,217.97,218.08,217.82,217.82,1800.0,217.97,218.08,217.82,217.82,1800.0
2018-06-25 13:25:00,217.88,218.56,217.88,218.56,3800.0,217.88,218.56,217.88,218.56,3800.0
2018-06-25 13:30:00,218.45,218.81,218.45,218.73,1200.0,218.45,218.81,218.45,218.73,1200.0
2018-06-25 13:35:00,218.69,218.83,218.58,218.65,1539.0,218.69,218.83,218.58,218.65,1539.0
2018-06-25 13:40:00,218.72,218.73,218.5,218.73,1900.0,218.72,218.73,218.5,218.73,1900.0
2018-06-25 13:45:00,218.72,218.83,218.51,218.51,2200.0,218.72,218.83,218.51,218.51,2200.0
2018-06-25 13:50:00,218.53,218.53,218.2,218.2,900.0,218.53,218.53,218.2,218.2,900.0
2018-06-25 13:55:00,218.11,218.35,218.03,218.12,2415.0,218.11,218.35,218.03,218.12,2415.0
2018-06-25 14:00:00,218.07,218.17,217.69,217.7,2189.0,218.07,218.17,217.69,217.7,2189.0
2018-06-25 14:05:00,217.74,217.85,217.51,217.66,2658.0,217.74,217.85,217.51,217.66,2658.0
2018-06-25 14:10:00,217.48,217.91,217.48,217.71,1400.0,217.48,217.91,217.48,217.71,1400.0
2018-06-25 14:15:00,217.52,217.75,217.52,217.57,1400.0,217.52,217.75,217.52,217.57,1400.0
2018-06-25 14:20:00,217.46,217.51,217.41,217.51,400.0,217.46,217.51,217.41,217.51,400.0
2018-06-25 14:25:00,217.35,217.6,217.3,217.41,1600.0,217.35,217.6,217.3,217.41,1600.0
2018-06-25 14:30:00,217.34,217.36,217.14,217.14,1850.0,217.34,217.36,217.14,217.14,1850.0
2018-06-25 14:35:00,217.1,217.21,216.8,216.8,2025.0,217.1,217.21,216.8,216.8,2025.0
2018-06-25 14:40:00,216.68,216.88,216.51,216.79,4298.0,216.68,216.88,216.51,216.79,4298.0
2018-06-25 14:45:00,216.65,216.66,216.26,216.42,2400.0,216.65,216.66,216.26,216.42,2400.0
2018-06-25 14:50:00,216.39,216.47,216.13,216.13,1350.0,216.39,216.47,216.13,216.13,1350.0
2018-06-25 14:55:00,216.12,216.87,216.11,216.87,1973.0,216.12,216.87,216.11,216.87,1973.0
2018-06-25 15:00:00,216.71,217.02,216.71,217.02,1300.0,216.71,217.02,216.71,217.02,1300.0
2018-06-25 15:05:00,216.97,216.98,216.79,216.98,3000.0,216.97,216.98,216.79,216.98,3000.0
2018-06-25 15:10:00,216.87,217.09,216.63,216.63,2600.0,216.87,217.09,216.63,216.63,2600.0
2018-06-25 15:15:00,216.68,216.94,216.68,216.92,4910.0,216.68,216.94,216.68,216.92,4910.0
2018-06-25 15:20:00,217.02,217.02,216.81,216.97,2720.0,217.02,217.02,216.81,216.97,2720.0
2018-06-25 15:25:00,216.87,216.98,216.8,216.8,2200.0,216.87,216.98,216.8,216.8,2200.0
2018-06-25 15:30:00,216.75,217.12,216.75,216.82,9633.0,216.75,217.12,216.75,216.82,9633.0
2018-06-25 15:35:00,216.89,217.69,216.83,217.63,6816.0,216.89,217.69,216.83,217.63,6816.0
2018-06-25 15:40:00,217.67,217.9,217.62,217.77,3350.0,217.67,217.9,217.62,217.77,3350.0
2018-06-25 15:45:00,217.75,217.83,217.48,217.48,3100.0,217.75,217.83,217.48,217.48,3100.0
2018-06-25 15:50:00,217.4,217.76,217.38,217.73,12400.0,217.4,217.76,217.38,217.73,12400.0
2018-06-25 15:55:00,217.64,218.0,217.4,217.48,34697.0,217.64,218.0,217.4,217.48,34697.0
2018-06-26 09:30:00,217.78,218.41,217.78,218.28,3260.0,217.78,218.41,217.78,218.28,3260.0
2018-06-26 09:35:00,218.07,218.07,217.95,218.06,410.0,218.07,218.07,217.95,218.06,410.0
2018-06-26 09:40:00,218.19,219.28,218.19,219.28,1400.0,218.19,219.28,218.19,219.28,1400.0
2018-06-26 09:45:00,219.08,219.48,218.76,219.48,4689.0,219.08,219.48,218.76,219.48,4689.0
2018-06-26 09:50:00,219.3,219.3,219.03,219.17,700.0,219.3,219.3,219.03,219.17,700.0
2018-06-26 09:55:00,219.2,219.47,218.87,218.9,1049.0,219.2,219.47,218.87,218.9,1049.0
2018-06-26 10:00:00,219.41,219.78,219.19,219.78,4200.0,219.41,219.78,219.19,219.78,4200.0
2018-06-26 10:05:00,219.78,219.78,219.2,219.2,2581.0,219.78,219.78,219.2,219.2,2581.0
2018-06-26 10:10:00,219.01,219.55,218.73,218.73,2500.0,219.01,219.55,218.73,218.73,2500.0
2018-06-26 10:15:00,218.75,219.55,218.74,219.11,3300.0,218.75,219.55,218.74,219.11,3300.0
2018-06-26 10:20:00,218.86,219.03,218.5,218.81,6300.0,218.86,219.03,218.5,218.81,6300.0
2018-06-26 10:25:00,218.82,218.84,218.57,218.57,700.0,218.82,218.84,218.57,218.57,700.0
2018-06-26 10:30:00,218.29,218.29,217.98,218.2,2532.0,218.29,218.29,217.98,218.2,2532.0
2018-06-26 10:35:00,217.99,218.29,217.66,218.29,2000.0,217.99,218.29,217.66,218.29,2000.0
2018-06-26 10:40:00,218.3,218.83,218.3,218.83,3423.0,218.3,218.83,218.3,218.83,3423.0
2018-06-26 10:45:00,218.68,218.79,218.17,218.55,6900.0,218.68,218.79,218.17,218.55,6900.0
2018-06-26 10:50:00,218.37,218.63,218.33,218.33,5399.0,218.37,218.63,218.33,218.33,5399.0
2018-06-26 10:55:00,218.37,218.41,217.96,217.96,3246.0,218.37,218.41,217.96,217.96,3246.0
2018-06-26 11:00:00,218.25,218.25,217.79,218.02,4678.0,218.25,218.25,217.79,218.02,4678.0
2018-06-26 11:05:00,218.0,218.14,217.83,217.83,2000.0,218.0,218.14,217.83,217.83,2000.0
2018-06-26 11:10:00,218.02,218.18,217.93,217.93,2500.0,218.02,218.18,217.93,217.93,2500.0
2018-06-26 11:15:00,217.74,217.74,217.57,217.57,425.0,217.74,217.74,217.57,217.57,425.0
2018-06-26 11:20:00,217.69,217.69,216.95,216.95,1300.0,217.69,217.69,216.95,216.95,1300.0
2018-06-26 11:25:00,217.05,217.4,216.95,217.12,5339.0,217.05,217.4,216.95,217.12,5339.0
2018-06-26 11:30:00,217.21,217.21,216.76,217.16,2500.0,217.21,217.21,216.76,217.16,2500.0
2018-06-26 11:35:00,217.45,217.68,217.43,217.68,1300.0,217.45,217.68,217.43,217.68,1300.0
2018-06-26 11:40:00,217.81,217.89,217.44,217.45,1800.0,217.81,217.89,217.44,217.45,1800.0
2018-06-26 11:45:00,217.34,217.34,217.04,217.04,400.0,217.34,217.34,217.04,217.04,400.0
2018-06-26 11:50:00,217.02,217.77,217.01,217.47,4200.0,217.02,217.77,217.01,217.47,4200.0
2018-06-26 11:55:00,217.42,217.61,217.2,217.61,2974.0,217.42,217.61,217.2,217.61,2974.0
2018-06-26 12:00:00,217.67,217.67,217.51,217.51,1400.0,217.67,217.67,217.51,217.51,1400.0
2018-06-26 12:05:00,217.6,217.83,217.6,217.83,1700.0,217.6,217.83,217.6,217.83,1700.0
2018-06-26 12:10:00,217.7,218.13,217.7,217.91,4100.0,217.7,218.13,217.7,217.91,4100.0
2018-06-26 12:15:00,218.0,218.02,217.65,217.81,2100.0,218.0,218.02,217.65,217.81,2100.0
2018-06-26 12:20:00,217.95,217.95,217.73,217.73,1300.0,217.95,217.95,217.73,217.73,1300.0
2018-06-26 12:25:00,217.66,217.87,217.47,217.83,2100.0,217.66,217.87,217.47,217.83,2100.0
2018-06-26 12:30:00,217.86,218.03,217.78,217.78,1300.0,217.86,218.03,217.78,217.78,1300.0
2018-06-26 12:35:00,217.92,217.97,217.79,217.8,2004.0,217.92,217.97,217.79,217.8,2004.0
2018-06-26 12:40:00,217.8,218.02,217.61,217.65,4300.0,217.8,218.02,217.61,217.65,4300.0
2018-06-26 12:45:00,217.59,217.79,217.56,217.56,800.0,217.59,217.79,217.56,217.56,800.0
2018-06-26 12:50:00,217.81,218.04,217.77,217.82,2229.0,217.81,218.04,217.77,217.82,2229.0
2018-06-26 12:55:00,217.81,217.89,217.81,217.81,1900.0,217.81,217.89,217.81,217.81,1900.0
2018-06-26 13:00:00,217.82,218.01,217.78,218.01,2200.0,217.82,218.01,217.78,218.01,2200.0
2018-06-26 13:05:00,217.9,218.09,217.9,218.08,1194.0,217.9,218.09,217.9,218.08,1194.0
2018-06-26 13:10:00,217.97,218.21,217.97,218.13,3700.0,217.97,218.21,217.97,218.13,3700.0
2018-06-26 13:15:00,218.09,218.85,218.09,218.74,3458.0,218.09,218.85,218.09,218.74,3458.0
2018-06-26 13:20:00,218.61,218.81,218.55,218.77,5168.0,218.61,218.81,218.55,218.77,5168.0
2018-06-26 13:25:00,218.74,219.03,218.73,219.03,1400.0,218.74,219.03,218.73,219.03,1400.0
2018-06-26 13:30:00,219.16,219.19,218.62,218.62,1600.0,219.16,219.19,218.62,218.62,1600.0
2018-06-26 13:35:00,218.76,219.12,218.69,219.12,1700.0,218.76,219.12,218.69,219.12,1700.0
2018-06-26 13:40:00,219.15,219.15,218.95,219.04,3300.0,219.15,219.15,218.95,219.04,3300.0
2018-06-26 13:45:00,218.83,219.1,218.82,218.98,730.0,218.83,219.1,218.82,218.98,730.0
2018-06-26 13:50:00,219.11,219.14,218.95,218.95,1300.0,219.11,219.14,218.95,218.95,1300.0
2018-06-26 13:55:00,218.8,218.8,218.55,218.56,600.0,218.8,218.8,218.55,218.56,600.0
2018-06-26 14:00:00,218.7,219.03,218.66,218.94,2300.0,218.7,219.03,218.66,218.94,2300.0
2018-06-26 14:05:00,218.85,218.85,218.52,218.52,1200.0,218.85,218.85,218.52,218.52,1200.0
2018-06-26 14:10:00,218.43,218.86,218.43,218.86,1550.0,218.43,218.86,218.43,218.86,1550.0
2018-06-26 14:15:00,218.85,218.85,218.56,218.73,2000.0,218.85,218.85,218.56,218.73,2000.0
2018-06-26 14:20:00,218.81,218.82,218.78,218.78,1900.0,218.81,218.82,218.78,218.78,1900.0
2018-06-26 14:25:00,218.78,218.78,218.38,218.44,1400.0,218.78,218.78,218.38,218.44,1400.0
2018-06-26 14:30:00,218.44,218.48,218.35,218.39,3200.0,218.44,218.48,218.35,218.39,3200.0
2018-06-26 14:35:00,218.36,218.51,218.27,218.51,5567.0,218.36,218.51,218.27,218.51,5567.0
2018-06-26 14:40:00,218.5,218.56,218.48,218.52,800.0,218.5,218.56,218.48,218.52,800.0
2018-06-26 14:45:00,218.56,218.56,218.26,218.26,1100.0,218.56,218.56,218.26,218.26,1100.0
2018-06-26 14:50:00,218.22,218.31,218.06,218.31,3600.0,218.22,218.31,218.06,218.31,3600.0
2018-06-26 14:55:00,218.34,218.34,218.23,218.23,500.0,218.34,218.34,218.23,218.23,500.0
2018-06-26 15:00:00,218.03,218.09,217.92,217.92,1320.0,218.03,218.09,217.92,217.92,1320.0
2018-06-26 15:05:00,217.81,218.11,217.81,217.91,2300.0,217.81,218.11,217.81,217.91,2300.0
2018-06-26 15:10:00,218.01,218.17,218.0,218.06,1800.0,218.01,218.17,218.0,218.06,1800.0
2018-06-26 15:15:00,218.14,218.17,218.02,218.02,1121.0,218.14,218.17,218.02,218.02,1121.0
2018-06-26 15:20:00,217.96,217.96,217.84,217.86,700.0,217.96,217.96,217.84,217.86,700.0
2018-06-26 15:25:00,217.94,218.06,217.65,217.65,3890.0,217.94,218.06,217.65,217.65,3890.0
2018-06-26 15:30:00,217.65,218.45,217.65,218.4,3738.0,217.65,218.45,217.65,218.4,3738.0
2018-06-26 15:35:00,218.33,218.33,217.98,218.07,3000.0,218.33,218.33,217.98,218.07,3000.0
2018-06-26 15:40:00,218.06,218.06,217.88,217.93,4050.0,218.06,218.06,217.88,217.93,4050.0
2018-06-26 15:45:00,217.84,217.85,217.55,217.6,5129.0,217.84,217.85,217.55,217.6,5129.0
2018-06-26 15:50:00,217.6,217.6,216.98,217.13,16054.0,217.6,217.6,216.98,217.13,16054.0
2018-06-26 15:55:00,217.08,217.47,217.07,217.33,31211.0,217.08,217.47,217.07,217.33,31211.0
2018-06-27 09:30:00,218.31,218.91,218.31,218.55,4575.0,218.31,218.91,218.31,218.55,4575.0
2018-06-27 09:35:00,218.62,219.43,218.61,219.0,2400.0,218.62,219.43,218.61,219.0,2400.0
2018-06-27 09:40:00,218.77,218.77,217.49,217.66,2000.0,218.77,218.77,217.49,217.66,2000.0
2018-06-27 09:45:00,217.76,218.23,217.76,217.98,900.0,217.76,218.23,217.76,217.98,900.0
2018-06-27 09:50:00,217.97,218.42,217.96,218.0,1400.0,217.97,218.42,217.96,218.0,1400.0
2018-06-27 09:55:00,218.02,218.09,217.69,218.09,1100.0,218.02,218.09,217.69,218.09,1100.0
2018-06-27 10:00:00,218.12,218.57,217.79,218.0,2250.0,218.12,218.57,217.79,218.0,2250.0
2018-06-27 10:05:00,217.9,218.01,217.73,217.88,2400.0,217.9,218.01,217.73,217.88,2400.0
2018-06-27 10:10:00,217.97,218.25,217.96,217.96,1400.0,217.97,218.25,217.96,217.96,1400.0
2018-06-27 10:15:00,217.87,217.91,217.56,217.7,1800.0,217.87,217.91,217.56,217.7,1800.0
2018-06-27 10:20:00,217.56,217.7,217.49,217.7,1989.0,217.56,217.7,217.49,217.7,1989.0
2018-06-27 10:25:00,217.95,218.05,217.8,218.0,3025.0,217.95,218.05,217.8,218.0,3025.0
2018-06-27 10:30:00,217.94,218.07,217.85,217.85,1834.0,217.94,218.07,217.85,217.85,1834.0
2018-06-27 10:35:00,218.11,218.33,218.03,218.09,1300.0,218.11,218.33,218.03,218.09,1300.0
2018-06-27 10:40:00,218.36,218.36,217.7,217.7,1108.0,218.36,218.36,217.7,217.7,1108.0
2018-06-27 10:45:00,217.8,217.8,217.03,217.03,3200.0,217.8,217.8,217.03,217.03,3200.0
2018-06-27 10:50:00,217.02,217.11,216.89,217.04,1475.0,217.02,217.11,216.89,217.04,1475.0
2018-06-27 10:55:00,217.24,217.24,216.63,216.63,2389.0,217.24,217.24,216.63,216.63,2389.0
2018-06-27 11:00:00,216.76,216.96,216.37,216.37,2200.0,216.76,216.96,216.37,216.37,2200.0
2018-06-27 11:05:00,216.31,216.4,215.99,215.99,3400.0,216.31,216.4,215.99,215.99,3400.0
2018-06-27 11:10:00,216.11,216.32,215.75,216.11,2215.0,216.11,216.32,215.75,216.11,2215.0
2018-06-27 11:15:00,216.04,216.59,216.04,216.47,2656.0,216.04,216.59,216.04,216.47,2656.0
2018-06-27 11:20:00,216.77,216.77,216.0,216.02,2442.0,216.77,216.77,216.0,216.02,2442.0
2018-06-27 11:25:00,215.9,215.9,215.22,215.37,3400.0,215.9,215.9,215.22,215.37,3400.0
2018-06-27 11:30:00,215.33,215.49,215.15,215.31,2950.0,215.33,215.49,215.15,215.31,2950.0
2018-06-27 11:35:00,215.36,215.79,215.19,215.54,3600.0,215.36,215.79,215.19,215.54,3600.0
2018-06-27 11:40:00,215.73,215.76,215.47,215.57,1700.0,215.73,215.76,215.47,215.57,1700.0
2018-06-27 11:45:00,215.67,216.05,215.65,215.78,2238.0,215.67,216.05,215.65,215.78,2238.0
2018-06-27 11:50:00,215.68,215.8,215.46,215.67,1700.0,215.68,215.8,215.46,215.67,1700.0
2018-06-27 11:55:00,215.74,215.91,215.72,215.72,1300.0,215.74,215.91,215.72,215.72,1300.0
2018-06-27 12:00:00,215.9,216.0,215.81,215.91,1100.0,215.9,216.0,215.81,215.91,1100.0
2018-06-27 12:05:00,215.89,215.95,215.73,215.81,1600.0,215.89,215.95,215.73,215.81,1600.0
2018-06-27 12:10:00,215.67,215.96,215.5,215.85,2200.0,215.67,215.96,215.5,215.85,2200.0
2018-06-27 12:15:00,216.05,216.11,215.88,215.88,1200.0,216.05,216.11,215.88,215.88,1200.0
2018-06-27 12:20:00,215.97,215.97,215.65,215.81,6650.0,215.97,215.97,215.65,215.81,6650.0
2018-06-27 12:25:00,215.77,216.02,215.63,215.63,9975.0,215.77,216.02,215.63,215.63,9975.0
2018-06-27 12:30:00,215.52,215.55,215.07,215.15,4550.0,215.52,215.55,215.07,215.15,4550.0
2018-06-27 12:35:00,215.05,215.1,214.52,214.52,3855.0,215.05,215.1,214.52,214.52,3855.0
2018-06-27 12:40:00,214.73,214.82,214.55,214.6,2100.0,214.73,214.82,214.55,214.6,2100.0
2018-06-27 12:45:00,214.41,214.64,214.35,214.5,1783.0,214.41,214.64,214.35,214.5,1783.0
2018-06-27 12:50:00,214.54,214.54,214.53,214.53,200.0,214.54,214.54,214.53,214.53,200.0
2018-06-27 12:55:00,214.33,214.58,214.33,214.55,3420.0,214.33,214.58,214.33,214.55,3420.0
2018-06-27 13:00:00,214.18,214.49,214.18,214.44,1100.0,214.18,214.49,214.18,214.44,1100.0
2018-06-27 13:05:00,214.2,214.21,213.75,213.75,3931.0,214.2,214.21,213.75,213.75,3931.0
2018-06-27 13:10:00,213.59,213.64,213.17,213.45,6069.0,213.59,213.64,213.17,213.45,6069.0
2018-06-27 13:15:00,213.18,213.38,212.64,212.74,2514.0,213.18,213.38,212.64,212.74,2514.0
2018-06-27 13:20:00,212.86,213.04,212.79,212.81,2440.0,212.86,213.04,212.79,212.81,2440.0
2018-06-27 13:25:00,212.65,212.9,212.64,212.9,1710.0,212.65,212.9,212.64,212.9,1710.0
2018-06-27 13:30:00,213.0,213.12,212.71,212.98,2400.0,213.0,213.12,212.71,212.98,2400.0
2018-06-27 13:35:00,213.17,213.17,212.97,213.08,1200.0,213.17,213.17,212.97,213.08,1200.0
2018-06-27 13:40:00,213.2,213.51,213.03,213.33,1500.0,213.2,213.51,213.03,213.33,1500.0
2018-06-27 13:45:00,213.32,213.4,213.0,213.0,2500.0,213.32,213.4,213.0,213.0,2500.0
2018-06-27 13:50:00,212.69,212.74,212.33,212.57,6364.0,212.69,212.74,212.33,212.57,6364.0
2018-06-27 13:55:00,212.51,212.79,212.44,212.58,1785.0,212.51,212.79,212.44,212.58,1785.0
2018-06-27 14:00:00,212.68,213.05,212.39,212.6,3700.0,212.68,213.05,212.39,212.6,3700.0
2018-06-27 14:05:00,212.54,212.62,211.66,211.97,7981.0,212.54,212.62,211.66,211.97,7981.0
2018-06-27 14:10:00,211.93,212.1,211.92,212.1,1748.0,211.93,212.1,211.92,212.1,1748.0
2018-06-27 14:15:00,212.39,212.98,212.2,212.98,2389.0,212.39,212.98,212.2,212.98,2389.0
2018-06-27 14:20:00,213.06,214.37,213.06,214.05,23521.0,213.06,214.37,213.06,214.05,23521.0
2018-06-27 14:25:00,214.23,214.25,213.83,213.85,5504.0,214.23,214.25,213.83,213.85,5504.0
2018-06-27 14:30:00,213.61,213.92,213.61,213.66,2029.0,213.61,213.92,213.61,213.66,2029.0
2018-06-27 14:35:00,213.72,214.04,213.72,214.03,1800.0,213.72,214.04,213.72,214.03,1800.0
2018-06-27 14:40:00,214.15,214.19,213.94,214.06,2330.0,214.15,214.19,213.94,214.06,2330.0
2018-06-27 14:45:00,214.09,214.25,213.84,213.84,3900.0,214.09,214.25,213.84,213.84,3900.0
2018-06-27 14:50:00,213.75,213.8,213.47,213.47,1700.0,213.75,213.8,213.47,213.47,1700.0
2018-06-27 14:55:00,213.15,213.35,213.15,213.3,1450.0,213.15,213.35,213.15,213.3,1450.0
2018-06-27 15:00:00,213.25,213.34,213.09,213.32,5900.0,213.25,213.34,213.09,213.32,5900.0
2018-06-27 15:05:00,213.36,213.51,212.91,212.91,3380.0,213.36,213.51,212.91,212.91,3380.0
2018-06-27 15:10:00,212.98,212.98,212.59,212.59,1300.0,212.98,212.98,212.59,212.59,1300.0
2018-06-27 15:15:00,212.75,212.84,212.66,212.77,1700.0,212.75,212.84,212.66,212.77,1700.0
2018-06-27 15:20:00,212.94,213.15,212.94,213.14,2588.0,212.94,213.15,212.94,213.14,2588.0
2018-06-27 15:25:00,213.26,213.79,213.06,213.79,4400.0,213.26,213.79,213.06,213.79,4400.0
2018-06-27 15:30:00,213.74,213.98,213.68,213.74,1700.0,213.74,213.98,213.68,213.74,1700.0
2018-06-27 15:35:00,213.74,213.75,213.62,213.62,2695.0,213.74,213.75,213.62,213.62,2695.0
2018-06-27 15:40:00,213.62,213.97,213.62,213.88,4250.0,213.62,213.97,213.62,213.88,4250.0
2018-06-27 15:45:00,213.88,213.88,213.08,213.15,6216.0,213.88,213.88,213.08,213.15,6216.0
2018-06-27 15:50:00,213.05,213.15,212.7,212.72,20829.0,213.05,213.15,212.7,212.72,20829.0
2018-06-27 15:55:00,212.72,213.22,212.7,212.73,25137.0,212.72,213.22,212.7,212.73,25137.0
2018-06-28 09:30:00,212.33,214.63,212.33,214.63,7601.0,212.33,214.63,212.33,214.63,7601.0
2018-06-28 09:35:00,214.63,214.63,213.84,213.94,3600.0,214.63,214.63,213.84,213.94,3600.0
2018-06-28 09:40:00,213.74,214.0,213.61,213.65,1160.0,213.74,214.0,213.61,213.65,1160.0
2018-06-28 09:45:00,213.53,214.12,213.15,213.98,4600.0,213.53,214.12,213.15,213.98,4600.0
2018-06-28 09:50:00,214.12,215.52,214.12,215.52,8300.0,214.12,215.52,214.12,215.52,8300.0
2018-06-28 09:55:00,215.0,215.64,215.0,215.32,3500.0,215.0,215.64,215.0,215.32,3500.0
2018-06-28 10:00:00,215.32,215.44,214.3,214.3,2320.0,215.32,215.44,214.3,214.3,2320.0
2018-06-28 10:05:00,214.29,215.33,214.17,215.33,1000.0,214.29,215.33,214.17,215.33,1000.0
2018-06-28 10:10:00,215.26,215.26,214.3,214.35,5700.0,215.26,215.26,214.3,214.35,5700.0
2018-06-28 10:15:00,214.77,215.47,214.72,215.09,4200.0,214.77,215.47,214.72,215.09,4200.0
2018-06-28 10:20:00,214.89,215.24,214.66,214.76,3980.0,214.89,215.24,214.66,214.76,3980.0
2018-06-28 10:25:00,214.76,215.18,214.73,214.91,2000.0,214.76,215.18,214.73,214.91,2000.0
2018-06-28 10:30:00,214.75,214.75,214.33,214.52,1000.0,214.75,214.75,214.33,214.52,1000.0
2018-06-28 10:35:00,214.39,214.5,214.31,214.5,1100.0,214.39,214.5,214.31,214.5,1100.0
2018-06-28 10:40:00,214.56,215.29,214.55,215.29,6300.0,214.56,215.29,214.55,215.29,6300.0
2018-06-28 10:45:00,215.3,215.3,214.86,215.01,1100.0,215.3,215.3,214.86,215.01,1100.0
2018-06-28 10:50:00,214.86,215.26,214.61,215.06,2400.0,214.86,215.26,214.61,215.06,2400.0
2018-06-28 10:55:00,215.19,215.39,215.12,215.37,1600.0,215.19,215.39,215.12,215.37,1600.0
2018-06-28 11:00:00,215.49,215.55,215.35,215.43,2500.0,215.49,215.55,215.35,215.43,2500.0
2018-06-28 11:05:00,215.39,215.48,215.07,215.3,2345.0,215.39,215.48,215.07,215.3,2345.0
2018-06-28 11:10:00,215.25,215.34,214.99,215.13,2500.0,215.25,215.34,214.99,215.13,2500.0
2018-06-28 11:15:00,215.28,215.48,215.28,215.48,400.0,215.28,215.48,215.28,215.48,400.0
2018-06-28 11:20:00,215.35,215.46,215.14,215.46,1600.0,215.35,215.46,215.14,215.46,1600.0
2018-06-28 11:25:00,215.73,215.93,215.71,215.74,2100.0,215.73,215.93,215.71,215.74,2100.0
2018-06-28 11:30:00,215.86,216.19,215.86,216.18,1816.0,215.86,216.19,215.86,216.18,1816.0
2018-06-28 11:35:00,216.13,216.4,215.98,216.4,1600.0,216.13,216.4,215.98,216.4,1600.0
2018-06-28 11:40:00,216.21,216.35,216.12,216.35,900.0,216.21,216.35,216.12,216.35,900.0
2018-06-28 11:45:00,216.11,216.14,215.94,215.94,2998.0,216.11,216.14,215.94,215.94,2998.0
2018-06-28 11:50:00,215.95,216.12,215.89,216.09,1200.0,215.95,216.12,215.89,216.09,1200.0
2018-06-28 11:55:00,216.13,216.34,216.13,216.34,1700.0,216.13,216.34,216.13,216.34,1700.0
2018-06-28 12:00:00,216.4,216.53,216.19,216.38,1600.0,216.4,216.53,216.19,216.38,1600.0
2018-06-28 12:05:00,216.44,216.59,216.36,216.36,600.0,216.44,216.59,216.36,216.36,600.0
2018-06-28 12:10:00,216.41,216.51,216.2,216.4,2614.0,216.41,216.51,216.2,216.4,2614.0
2018-06-28 12:15:00,216.42,216.42,216.32,216.32,800.0,216.42,216.42,216.32,216.32,800.0
2018-06-28 12:20:00,216.32,216.32,216.03,216.07,800.0,216.32,216.32,216.03,216.07,800.0
2018-06-28 12:25:00,216.04,216.42,216.04,216.37,2083.0,216.04,216.42,216.04,216.37,2083.0
2018-06-28 12:30:00,216.5,216.5,216.31,216.42,3689.0,216.5,216.5,216.31,216.42,3689.0
2018-06-28 12:35:00,216.17,216.27,216.09,216.17,1400.0,216.17,216.27,216.09,216.17,1400.0
2018-06-28 12:40:00,216.06,216.06,215.97,215.97,600.0,216.06,216.06,215.97,215.97,600.0
2018-06-28 12:45:00,216.14,216.3,215.98,216.3,1555.0,216.14,216.3,215.98,216.3,1555.0
2018-06-28 12:50:00,216.3,216.65,216.3,216.65,808.0,216.3,216.65,216.3,216.65,808.0
2018-06-28 12:55:00,216.58,216.99,216.58,216.74,2400.0,216.58,216.99,216.58,216.74,2400.0
2018-06-28 13:00:00,216.72,216.92,216.66,216.92,1700.0,216.72,216.92,216.66,216.92,1700.0
2018-06-28 13:05:00,216.86,216.91,216.8,216.83,2400.0,216.86,216.91,216.8,216.83,2400.0
2018-06-28 13:10:00,216.84,216.94,216.81,216.94,700.0,216.84,216.94,216.81,216.94,700.0
2018-06-28 13:15:00,216.97,217.2,216.9,217.06,2316.0,216.97,217.2,216.9,217.06,2316.0
2018-06-28 13:20:00,216.97,217.23,216.97,217.23,400.0,216.97,217.23,216.97,217.23,400.0
2018-06-28 13:25:00,217.31,217.63,217.31,217.63,900.0,217.31,217.63,217.31,217.63,900.0
2018-06-28 13:30:00,217.64,217.69,217.49,217.49,1400.0,217.64,217.69,217.49,217.49,1400.0
2018-06-28 13:35:00,217.6,217.65,217.17,217.18,3960.0,217.6,217.65,217.17,217.18,3960.0
2018-06-28 13:40:00,217.3,217.49,217.3,217.34,1150.0,217.3,217.49,217.3,217.34,1150.0
2018-06-28 13:45:00,217.27,217.27,217.26,217.27,100.0,217.27,217.27,217.26,217.27,100.0
2018-06-28 13:50:00,217.33,217.35,217.18,217.18,900.0,217.33,217.35,217.18,217.18,900.0
2018-06-28 13:55:00,217.11,217.2,217.11,217.15,400.0,217.11,217.2,217.11,217.15,400.0
2018-06-28 14:00:00,217.23,217.39,217.2,217.37,1300.0,217.23,217.39,217.2,217.37,1300.0
2018-06-28 14:05:00,217.39,217.44,217.23,217.26,2029.0,217.39,217.44,217.23,217.26,2029.0
2018-06-28 14:10:00,217.13,217.21,217.01,217.21,2686.0,217.13,217.21,217.01,217.21,2686.0
2018-06-28 14:15:00,217.23,217.31,217.2,217.2,1100.0,217.23,217.31,217.2,217.2,1100.0
2018-06-28 14:20:00,217.25,217.54,217.25,217.5,1200.0,217.25,217.54,217.25,217.5,1200.0
2018-06-28 14:25:00,217.58,217.78,217.47,217.78,1525.0,217.58,217.78,217.47,217.78,1525.0
2018-06-28 14:30:00,217.73,217.91,217.73,217.78,3118.0,217.73,217.91,217.73,217.78,3118.0
2018-06-28 14:35:00,217.79,217.88,217.54,217.54,4250.0,217.79,217.88,217.54,217.54,4250.0
2018-06-28 14:40:00,217.55,217.93,217.55,217.93,300.0,217.55,217.93,217.55,217.93,300.0
2018-06-28 14:45:00,217.89,218.0,217.86,217.86,2392.0,217.89,218.0,217.86,217.86,2392.0
2018-06-28 14:50:00,217.94,218.15,217.93,218.14,1200.0,217.94,218.15,217.93,218.14,1200.0
2018-06-28 14:55:00,218.12,218.5,217.98,218.5,1180.0,218.12,218.5,217.98,218.5,1180.0
2018-06-28 15:00:00,218.53,218.53,218.08,218.08,1300.0,218.53,218.53,218.08,218.08,1300.0
2018-06-28 15:05:00,218.08,218.33,218.0,218.2,2915.0,218.08,218.33,218.0,218.2,2915.0
2018-06-28 15:10:00,218.18,218.7,218.18,218.7,1218.0,218.18,218.7,218.18,218.7,1218.0
2018-06-28 15:15:00,218.62,218.65,218.39,218.54,2200.0,218.62,218.65,218.39,218.54,2200.0
2018-06-28 15:20:00,218.64,218.64,218.47,218.48,1741.0,218.64,218.64,218.47,218.48,1741.0
2018-06-28 15:25:00,218.47,218.5,218.06,218.07,3176.0,218.47,218.5,218.06,218.07,3176.0
2018-06-28 15:30:00,217.96,218.0,217.84,217.86,3593.0,217.96,218.0,217.84,217.86,3593.0
2018-06-28 15:35:00,217.87,217.87,217.71,217.72,4713.0,217.87,217.87,217.71,217.72,4713.0
2018-06-28 15:40:00,217.72,217.8,217.44,217.44,5165.0,217.72,217.8,217.44,217.44,5165.0
2018-06-28 15:45:00,217.42,217.47,217.23,217.31,6012.0,217.42,217.47,217.23,217.31,6012.0
2018-06-28 15:50:00,217.3,217.41,217.22,217.35,6900.0,217.3,217.41,217.22,217.35,6900.0
2018-06-28 15:55:00,217.3,217.53,217.2,217.47,14507.0,217.3,217.53,217.2,217.47,14507.0
2018-06-29 09:30:00,217.94,218.92,217.94,218.38,9855.0,217.94,218.92,217.94,218.38,9855.0
2018-06-29 09:35:00,218.03,218.03,217.78,217.99,1000.0,218.03,218.03,217.78,217.99,1000.0
2018-06-29 09:40:00,217.74,218.47,217.71,218.47,4550.0,217.74,218.47,217.71,218.47,4550.0
2018-06-29 09:45:00,218.33,219.35,218.13,219.35,3900.0,218.33,219.35,218.13,219.35,3900.0
2018-06-29 09:50:00,219.2,220.2,219.16,220.2,6544.0,219.2,220.2,219.16,220.2,6544.0
2018-06-29 09:55:00,220.23,220.67,219.61,220.67,5213.0,220.23,220.67,219.61,220.67,5213.0
2018-06-29 10:00:00,220.32,220.86,220.31,220.31,3602.0,220.32,220.86,220.31,220.31,3602.0
2018-06-29 10:05:00,220.5,220.67,220.25,220.5,5402.0,220.5,220.67,220.25,220.5,5402.0
2018-06-29 10:10:00,220.28,220.28,219.54,219.77,2629.0,220.28,220.28,219.54,219.77,2629.0
2018-06-29 10:15:00,219.61,219.68,219.61,219.65,400.0,219.61,219.68,219.61,219.65,400.0
2018-06-29 10:20:00,219.76,219.76,219.45,219.64,1867.0,219.76,219.76,219.45,219.64,1867.0
2018-06-29 10:25:00,219.69,219.69,219.66,219.66,300.0,219.69,219.69,219.66,219.66,300.0
2018-06-29 10:30:00,219.43,219.43,219.07,219.16,6251.0,219.43,219.43,219.07,219.16,6251.0
2018-06-29 10:35:00,219.13,219.13,218.58,218.75,4280.0,219.13,219.13,218.58,218.75,4280.0
2018-06-29 10:40:00,218.7,218.96,218.63,218.81,909.0,218.7,218.96,218.63,218.81,909.0
2018-06-29 10:45:00,218.93,218.94,218.85,218.85,500.0,218.93,218.94,218.85,218.85,500.0
2018-06-29 10:50:00,218.75,218.8,218.19,218.19,5945.0,218.75,218.8,218.19,218.19,5945.0
2018-06-29 10:55:00,218.28,218.88,218.27,218.49,2708.0,218.28,218.88,218.27,218.49,2708.0
2018-06-29 11:00:00,218.34,218.43,218.15,218.28,2509.0,218.34,218.43,218.15,218.28,2509.0
2018-06-29 11:05:00,218.33,218.89,218.3,218.37,6050.0,218.33,218.89,218.3,218.37,6050.0
2018-06-29 11:10:00,218.4,218.58,218.15,218.36,3987.0,218.4,218.58,218.15,218.36,3987.0
2018-06-29 11:15:00,218.23,218.38,218.2,218.38,802.0,218.23,218.38,218.2,218.38,802.0
2018-06-29 11:20:00,218.42,218.58,218.36,218.37,4152.0,218.42,218.58,218.36,218.37,4152.0
2018-06-29 11:25:00,218.35,218.54,218.0,218.09,3484.0,218.35,218.54,218.0,218.09,3484.0
2018-06-29 11:30:00,218.03,218.03,217.76,217.79,1600.0,218.03,218.03,217.76,217.79,1600.0
2018-06-29 11:35:00,217.93,217.93,217.85,217.85,500.0,217.93,217.93,217.85,217.85,500.0
2018-06-29 11:40:00,218.0,218.17,217.92,218.07,2800.0,218.0,218.17,217.92,218.07,2800.0
2018-06-29 11:45:00,218.01,218.04,217.83,217.92,1750.0,218.01,218.04,217.83,217.92,1750.0
2018-06-29 11:50:00,217.85,217.87,217.68,217.86,2145.0,217.85,217.87,217.68,217.86,2145.0
2018-06-29 11:55:00,217.71,217.71,217.5,217.59,1150.0,217.71,217.71,217.5,217.59,1150.0
2018-06-29 12:00:00,217.62,217.88,217.59,217.88,800.0,217.62,217.88,217.59,217.88,800.0
2018-06-29 12:05:00,217.96,218.19,217.85,218.17,2300.0,217.96,218.19,217.85,218.17,2300.0
2018-06-29 12:10:00,218.0,218.09,217.97,217.97,1424.0,218.0,218.09,217.97,217.97,1424.0
2018-06-29 12:15:00,218.01,218.16,218.01,218.16,900.0,218.01,218.16,218.01,218.16,900.0
2018-06-29 12:20:00,218.11,218.25,218.02,218.15,1200.0,218.11,218.25,218.02,218.15,1200.0
2018-06-29 12:25:00,218.24,218.35,218.06,218.1,2000.0,218.24,218.35,218.06,218.1,2000.0
2018-06-29 12:30:00,218.06,218.06,217.73,217.93,1400.0,218.06,218.06,217.73,217.93,1400.0
2018-06-29 12:35:00,217.91,218.05,217.9,218.05,700.0,217.91,218.05,217.9,218.05,700.0
2018-06-29 12:40:00,218.0,218.08,217.82,217.82,2200.0,218.0,218.08,217.82,217.82,2200.0
2018-06-29 12:45:00,217.82,217.82,217.67,217.72,1300.0,217.82,217.82,217.67,217.72,1300.0
2018-06-29 12:50:00,217.73,217.78,217.43,217.43,1168.0,217.73,217.78,217.43,217.43,1168.0
2018-06-29 12:55:00,217.51,217.59,217.51,217.59,1000.0,217.51,217.59,217.51,217.59,1000.0
2018-06-29 13:00:00,217.57,218.12,217.57,218.12,6137.0,217.57,218.12,217.57,218.12,6137.0
2018-06-29 13:05:00,218.08,218.21,218.01,218.02,3000.0,218.08,218.21,218.01,218.02,3000.0
2018-06-29 13:10:00,218.26,218.49,218.2,218.49,1800.0,218.26,218.49,218.2,218.49,1800.0
2018-06-29 13:15:00,218.46,218.46,218.23,218.23,800.0,218.46,218.46,218.23,218.23,800.0
2018-06-29 13:20:00,218.1,218.18,218.07,218.07,2200.0,218.1,218.18,218.07,218.07,2200.0
2018-06-29 13:25:00,218.0,218.08,218.0,218.03,500.0,218.0,218.08,218.0,218.03,500.0
2018-06-29 13:30:00,218.07,218.08,217.83,217.83,1800.0,218.07,218.08,217.83,217.83,1800.0
2018-06-29 13:35:00,217.78,217.93,217.62,217.77,2300.0,217.78,217.93,217.62,217.77,2300.0
2018-06-29 13:40:00,217.82,218.02,217.82,218.02,2300.0,217.82,218.02,217.82,218.02,2300.0
2018-06-29 13:45:00,217.95,217.95,217.83,217.83,300.0,217.95,217.95,217.83,217.83,300.0
2018-06-29 13:50:00,217.86,217.91,217.75,217.75,1100.0,217.86,217.91,217.75,217.75,1100.0
2018-06-29 13:55:00,217.74,217.87,217.32,217.58,3750.0,217.74,217.87,217.32,217.58,3750.0
2018-06-29 14:00:00,217.89,217.91,217.6,217.72,2500.0,217.89,217.91,217.6,217.72,2500.0
2018-06-29 14:05:00,217.85,218.04,217.84,218.04,500.0,217.85,218.04,217.84,218.04,500.0
2018-06-29 14:10:00,218.04,218.2,217.7,217.7,1200.0,218.04,218.2,217.7,217.7,1200.0
2018-06-29 14:15:00,217.59,217.86,217.41,217.85,2200.0,217.59,217.86,217.41,217.85,2200.0
2018-06-29 14:20:00,217.84,218.42,217.84,218.42,4300.0,217.84,218.42,217.84,218.42,4300.0
2018-06-29 14:25:00,218.42,218.42,218.15,218.31,1300.0,218.42,218.42,218.15,218.31,1300.0
2018-06-29 14:30:00,218.18,218.18,217.9,217.99,1700.0,218.18,218.18,217.9,217.99,1700.0
2018-06-29 14:35:00,217.83,218.03,217.83,218.01,827.0,217.83,218.03,217.83,218.01,827.0
2018-06-29 14:40:00,217.89,217.98,217.76,217.97,1300.0,217.89,217.98,217.76,217.97,1300.0
2018-06-29 14:45:00,217.98,218.4,217.98,218.36,2709.0,217.98,218.4,217.98,218.36,2709.0
2018-06-29 14:50:00,218.28,218.65,218.27,218.65,2100.0,218.28,218.65,218.27,218.65,2100.0
2018-06-29 14:55:00,218.72,218.83,218.55,218.83,2100.0,218.72,218.83,218.55,218.83,2100.0
2018-06-29 15:00:00,218.88,219.09,218.78,218.9,2900.0,218.88,219.09,218.78,218.9,2900.0
2018-06-29 15:05:00,218.83,218.85,218.56,218.58,2108.0,218.83,218.85,218.56,218.58,2108.0
2018-06-29 15:10:00,218.65,218.67,218.46,218.47,3600.0,218.65,218.67,218.46,218.47,3600.0
2018-06-29 15:15:00,218.53,218.53,218.25,218.3,3083.0,218.53,218.53,218.25,218.3,3083.0
2018-06-29 15:20:00,218.15,218.27,218.09,218.19,2600.0,218.15,218.27,218.09,218.19,2600.0
2018-06-29 15:25:00,218.19,218.55,218.14,218.36,1500.0,218.19,218.55,218.14,218.36,1500.0
2018-06-29 15:30:00,218.3,218.4,218.23,218.23,6108.0,218.3,218.4,218.23,218.23,6108.0
2018-06-29 15:35:00,218.27,218.32,218.03,218.09,3027.0,218.27,218.32,218.03,218.09,3027.0
2018-06-29 15:40:00,218.18,218.38,218.04,218.35,4007.0,218.18,218.38,218.04,218.35,4007.0
2018-06-29 15:45:00,218.35,218.69,218.21,218.49,7649.0,218.35,218.69,218.21,218.49,7649.0
2018-06-29 15:50:00,218.41,218.41,217.88,218.36,15604.0,218.41,218.41,217.88,218.36,15604.0
2018-06-29 15:55:00,218.36,218.46,217.8,217.94,31302.0,218.36,218.46,217.8,217.94,31302.0
2018-07-02 09:30:00,216.83,217.77,216.07,216.34,7438.0,216.83,217.77,216.07,216.34,7438.0
2018-07-02 09:35:00,216.68,216.68,215.65,215.65,1800.0,216.68,216.68,215.65,215.65,1800.0
2018-07-02 09:40:00,215.76,215.76,215.56,215.56,1392.0,215.76,215.76,215.56,215.56,1392.0
2018-07-02 09:45:00,215.57,215.95,215.3,215.3,1980.0,215.57,215.95,215.3,215.3,1980.0
2018-07-02 09:50:00,215.37,215.83,215.28,215.77,2300.0,215.37,215.83,215.28,215.77,2300.0
2018-07-02 09:55:00,215.69,216.07,215.69,216.07,700.0,215.69,216.07,215.69,216.07,700.0
2018-07-02 10:00:00,216.95,216.95,216.42,216.45,3000.0,216.95,216.95,216.42,216.45,3000.0
2018-07-02 10:05:00,216.57,216.57,216.19,216.33,1220.0,216.57,216.57,216.19,216.33,1220.0
2018-07-02 10:10:00,216.22,216.36,215.81,215.81,800.0,216.22,216.36,215.81,215.81,800.0
2018-07-02 10:15:00,215.88,215.96,215.85,215.85,1100.0,215.88,215.96,215.85,215.85,1100.0
2018-07-02 10:20:00,215.93,215.95,215.72,215.78,1900.0,215.93,215.95,215.72,215.78,1900.0
2018-07-02 10:25:00,215.78,215.85,215.58,215.77,2200.0,215.78,215.85,215.58,215.77,2200.0
2018-07-02 10:30:00,215.9,216.15,215.9,216.12,300.0,215.9,216.15,215.9,216.12,300.0
2018-07-02 10:35:00,216.25,216.25,215.86,216.2,2100.0,216.25,216.25,215.86,216.2,2100.0
2018-07-02 10:40:00,216.49,216.49,216.49,216.49,600.0,216.49,216.49,216.49,216.49,600.0
2018-07-02 10:45:00,216.62,216.62,216.17,216.17,600.0,216.62,216.62,216.17,216.17,600.0
2018-07-02 10:50:00,216.12,216.4,216.12,216.27,1200.0,216.12,216.4,216.12,216.27,1200.0
2018-07-02 10:55:00,216.21,216.7,216.12,216.7,1400.0,216.21,216.7,216.12,216.7,1400.0
2018-07-02 11:00:00,216.71,216.98,216.65,216.93,6026.0,216.71,216.98,216.65,216.93,6026.0
2018-07-02 11:05:00,216.86,216.94,216.79,216.94,1751.0,216.86,216.94,216.79,216.94,1751.0
2018-07-02 11:10:00,216.86,217.1,216.86,216.93,3642.0,216.86,217.1,216.86,216.93,3642.0
2018-07-02 11:15:00,217.11,217.35,216.89,217.35,2529.0,217.11,217.35,216.89,217.35,2529.0
2018-07-02 11:20:00,217.43,217.59,217.35,217.51,2407.0,217.43,217.59,217.35,217.51,2407.0
2018-07-02 11:25:00,217.5,217.55,217.21,217.38,1877.0,217.5,217.55,217.21,217.38,1877.0
2018-07-02 11:30:00,217.42,217.42,217.15,217.15,800.0,217.42,217.42,217.15,217.15,800.0
2018-07-02 11:35:00,217.24,217.39,217.08,217.38,1100.0,217.24,217.39,217.08,217.38,1100.0
2018-07-02 11:40:00,217.38,217.38,217.05,217.24,1314.0,217.38,217.38,217.05,217.24,1314.0
2018-07-02 11:45:00,217.11,217.11,217.09,217.09,300.0,217.11,217.11,217.09,217.09,300.0
2018-07-02 11:50:00,217.27,217.5,217.2,217.5,800.0,217.27,217.5,217.2,217.5,800.0
2018-07-02 11:55:00,217.5,217.5,217.26,217.26,1100.0,217.5,217.5,217.26,217.26,1100.0
2018-07-02 12:00:00,217.34,217.34,217.33,217.34,100.0,217.34,217.34,217.33,217.34,100.0
2018-07-02 12:05:00,217.2,217.38,217.02,217.38,4320.0,217.2,217.38,217.02,217.38,4320.0
2018-07-02 12:10:00,217.48,217.56,217.45,217.53,700.0,217.48,217.56,217.45,217.53,700.0
2018-07-02 12:15:00,217.52,217.55,217.42,217.55,1627.0,217.52,217.55,217.42,217.55,1627.0
2018-07-02 12:20:00,217.57,217.77,217.55,217.77,4368.0,217.57,217.77,217.55,217.77,4368.0
2018-07-02 12:25:00,217.82,217.92,217.71,217.92,1900.0,217.82,217.92,217.71,217.92,1900.0
2018-07-02 12:30:00,217.89,218.03,217.88,218.01,805.0,217.89,218.03,217.88,218.01,805.0
2018-07-02 12:35:00,217.9,217.94,217.85,217.94,1017.0,217.9,217.94,217.85,217.94,1017.0
2018-07-02 12:40:00,217.95,218.06,217.84,218.06,1205.0,217.95,218.06,217.84,218.06,1205.0
2018-07-02 12:45:00,218.28,218.35,218.13,218.31,2100.0,218.28,218.35,218.13,218.31,2100.0
2018-07-02 12:50:00,218.36,218.57,218.14,218.47,1200.0,218.36,218.57,218.14,218.47,1200.0
2018-07-02 12:55:00,218.47,218.71,218.46,218.59,3461.0,218.47,218.71,218.46,218.59,3461.0
2018-07-02 13:00:00,218.48,218.64,218.22,218.22,1500.0,218.48,218.64,218.22,218.22,1500.0
2018-07-02 13:05:00,218.22,218.27,218.01,218.06,2338.0,218.22,218.27,218.01,218.06,2338.0
2018-07-02 13:10:00,218.21,218.21,217.87,218.03,1238.0,218.21,218.21,217.87,218.03,1238.0
2018-07-02 13:15:00,217.9,217.93,217.78,217.82,700.0,217.9,217.93,217.78,217.82,700.0
2018-07-02 13:20:00,217.76,217.88,217.71,217.78,1541.0,217.76,217.88,217.71,217.78,1541.0
2018-07-02 13:25:00,217.74,217.91,217.71,217.71,300.0,217.74,217.91,217.71,217.71,300.0
2018-07-02 13:30:00,217.65,217.93,217.65,217.93,900.0,217.65,217.93,217.65,217.93,900.0
2018-07-02 13:35:00,218.16,218.16,218.16,218.16,100.0,218.16,218.16,218.16,218.16,100.0
2018-07-02 13:40:00,218.35,218.6,218.29,218.6,1816.0,218.35,218.6,218.29,218.6,1816.0
2018-07-02 13:45:00,218.47,218.83,218.47,218.72,1605.0,218.47,218.83,218.47,218.72,1605.0
2018-07-02 13:50:00,218.82,218.89,218.75,218.75,1400.0,218.82,218.89,218.75,218.75,1400.0
2018-07-02 13:55:00,218.78,219.22,218.78,218.99,2200.0,218.78,219.22,218.78,218.99,2200.0
2018-07-02 14:00:00,219.08,219.39,219.08,219.35,1161.0,219.08,219.39,219.08,219.35,1161.0
2018-07-02 14:05:00,219.37,219.67,219.33,219.61,2383.0,219.37,219.67,219.33,219.61,2383.0
2018-07-02 14:10:00,219.61,219.79,219.61,219.79,500.0,219.61,219.79,219.61,219.79,500.0
2018-07-02 14:15:00,219.88,220.0,219.74,220.0,1447.0,219.88,220.0,219.74,220.0,1447.0
2018-07-02 14:20:00,219.83,220.03,219.63,220.03,1500.0,219.83,220.03,219.63,220.03,1500.0
2018-07-02 14:25:00,220.04,220.37,219.98,220.37,800.0,220.04,220.37,219.98,220.37,800.0
2018-07-02 14:30:00,220.45,220.45,220.02,220.02,1000.0,220.45,220.45,220.02,220.02,1000.0
2018-07-02 14:35:00,219.98,219.98,219.63,219.96,1240.0,219.98,219.98,219.63,219.96,1240.0
2018-07-02 14:40:00,219.84,220.06,219.78,220.06,800.0,219.84,220.06,219.78,220.06,800.0
2018-07-02 14:45:00,219.91,220.18,219.91,220.13,900.0,219.91,220.18,219.91,220.13,900.0
2018-07-02 14:50:00,219.97,220.1,219.97,220.05,300.0,219.97,220.1,219.97,220.05,300.0
2018-07-02 14:55:00,219.97,219.97,219.61,219.68,2631.0,219.97,219.97,219.61,219.68,2631.0
2018-07-02 15:00:00,219.86,219.95,219.64,219.68,1100.0,219.86,219.95,219.64,219.68,1100.0
2018-07-02 15:05:00,219.8,219.96,219.8,219.81,3900.0,219.8,219.96,219.8,219.81,3900.0
2018-07-02 15:10:00,219.96,220.28,219.96,220.21,3132.0,219.96,220.28,219.96,220.21,3132.0
2018-07-02 15:15:00,220.32,220.67,220.32,220.53,4623.0,220.32,220.67,220.32,220.53,4623.0
2018-07-02 15:20:00,220.53,220.89,220.39,220.87,3278.0,220.53,220.89,220.39,220.87,3278.0
2018-07-02 15:25:00,220.84,220.96,220.81,220.87,5029.0,220.84,220.96,220.81,220.87,5029.0
2018-07-02 15:30:00,220.88,221.14,220.8,220.85,5861.0,220.88,221.14,220.8,220.85,5861.0
2018-07-02 15:35:00,220.91,221.05,220.84,221.01,5100.0,220.91,221.05,220.84,221.01,5100.0
2018-07-02 15:40:00,221.01,221.04,220.85,221.03,7809.0,221.01,221.04,220.85,221.03,7809.0
2018-07-02 15:45:00,221.05,221.3,220.99,221.18,7511.0,221.05,221.3,220.99,221.18,7511.0
2018-07-02 15:50:00,221.19,221.46,221.19,221.42,8821.0,221.19,221.46,221.19,221.42,8821.0
2018-07-02 15:55:00,221.45,221.5,221.25,221.28,20585.0,221.45,221.5,221.25,221.28,20585.0
2018-07-03 09:30:00,222.09,222.73,221.53,221.53,7833.0,222.09,222.73,221.53,221.53,7833.0
2018-07-03 09:35:00,221.77,221.79,220.45,220.6,2700.0,221.77,221.79,220.45,220.6,2700.0
2018-07-03 09:40:00,220.6,220.6,220.6,220.6,0.0,220.6,220.6,220.6,220.6,0.0
2018-07-03 09:45:00,220.99,221.33,220.74,220.75,2800.0,220.99,221.33,220.74,220.75,2800.0
2018-07-03 09:50:00,220.71,220.86,220.27,220.42,3500.0,220.71,220.86,220.27,220.42,3500.0
2018-07-03 09:55:00,220.13,220.25,219.64,220.25,3111.0,220.13,220.25,219.64,220.25,3111.0
2018-07-03 10:00:00,220.75,220.81,220.48,220.81,2000.0,220.75,220.81,220.48,220.81,2000.0
2018-07-03 10:05:00,220.85,220.85,220.57,220.57,489.0,220.85,220.85,220.57,220.57,489.0
2018-07-03 10:10:00,220.5,220.71,220.49,220.51,900.0,220.5,220.71,220.49,220.51,900.0
2018-07-03 10:15:00,220.48,220.63,220.35,220.36,800.0,220.48,220.63,220.35,220.36,800.0
2018-07-03 10:20:00,220.38,220.63,220.34,220.55,3100.0,220.38,220.63,220.34,220.55,3100.0
2018-07-03 10:25:00,220.43,220.57,220.12,220.57,2763.0,220.43,220.57,220.12,220.57,2763.0
2018-07-03 10:30:00,220.68,220.8,220.67,220.74,2320.0,220.68,220.8,220.67,220.74,2320.0
2018-07-03 10:35:00,220.73,220.79,220.57,220.76,1650.0,220.73,220.79,220.57,220.76,1650.0
2018-07-03 10:40:00,220.94,221.12,220.82,220.82,1500.0,220.94,221.12,220.82,220.82,1500.0
2018-07-03 10:45:00,220.71,220.94,220.44,220.78,1984.0,220.71,220.94,220.44,220.78,1984.0
2018-07-03 10:50:00,220.76,220.76,220.38,220.5,3414.0,220.76,220.76,220.38,220.5,3414.0
2018-07-03 10:55:00,220.42,220.53,220.2,220.21,2886.0,220.42,220.53,220.2,220.21,2886.0
2018-07-03 11:00:00,220.04,220.04,219.5,219.79,2933.0,220.04,220.04,219.5,219.79,2933.0
2018-07-03 11:05:00,219.6,219.67,219.06,219.06,4172.0,219.6,219.67,219.06,219.06,4172.0
2018-07-03 11:10:00,219.06,219.51,219.06,219.39,2801.0,219.06,219.51,219.06,219.39,2801.0
2018-07-03 11:15:00,219.24,219.72,219.24,219.53,2830.0,219.24,219.72,219.24,219.53,2830.0
2018-07-03 11:20:00,219.55,219.8,219.49,219.5,3922.0,219.55,219.8,219.49,219.5,3922.0
2018-07-03 11:25:00,219.44,219.93,219.43,219.88,7270.0,219.44,219.93,219.43,219.88,7270.0
2018-07-03 11:30:00,219.76,219.76,219.63,219.63,2107.0,219.76,219.76,219.63,219.63,2107.0
2018-07-03 11:35:00,219.71,219.71,219.4,219.4,2903.0,219.71,219.71,219.4,219.4,2903.0
2018-07-03 11:40:00,219.4,219.41,219.01,219.01,1635.0,219.4,219.41,219.01,219.01,1635.0
2018-07-03 11:45:00,219.0,219.05,218.8,218.96,3219.0,219.0,219.05,218.8,218.96,3219.0
2018-07-03 11:50:00,218.93,218.93,218.52,218.55,4303.0,218.93,218.93,218.52,218.55,4303.0
2018-07-03 11:55:00,218.73,219.0,218.67,219.0,3375.0,218.73,219.0,218.67,219.0,3375.0
2018-07-03 12:00:00,219.1,219.29,218.61,218.63,5203.0,219.1,219.29,218.61,218.63,5203.0
2018-07-03 12:05:00,218.52,218.52,218.38,218.46,1950.0,218.52,218.52,218.38,218.46,1950.0
2018-07-03 12:10:00,218.42,218.42,218.03,218.12,2282.0,218.42,218.42,218.03,218.12,2282.0
2018-07-03 12:15:00,218.12,218.45,218.12,218.45,2970.0,218.12,218.45,218.12,218.45,2970.0
2018-07-03 12:20:00,218.42,218.87,218.24,218.8,2323.0,218.42,218.87,218.24,218.8,2323.0
2018-07-03 12:25:00,218.76,219.0,218.76,218.91,5820.0,218.76,219.0,218.76,218.91,5820.0
2018-07-03 12:30:00,218.98,219.39,218.98,219.3,5016.0,218.98,219.39,218.98,219.3,5016.0
2018-07-03 12:35:00,219.51,220.07,219.51,219.97,4853.0,219.51,220.07,219.51,219.97,4853.0
2018-07-03 12:40:00,219.99,219.99,219.52,219.53,7035.0,219.99,219.99,219.52,219.53,7035.0
2018-07-03 12:45:00,219.52,219.53,218.69,218.72,4561.0,219.52,219.53,218.69,218.72,4561.0
2018-07-03 12:50:00,218.64,218.96,218.5,218.77,6844.0,218.64,218.96,218.5,218.77,6844.0
2018-07-03 12:55:00,218.84,219.03,218.65,218.83,14043.0,218.84,219.03,218.65,218.83,14043.0
2018-07-05 09:30:00,220.26,221.64,220.14,220.14,5072.0,220.26,221.64,220.14,220.14,5072.0
2018-07-05 09:35:00,219.76,219.76,219.08,219.16,2200.0,219.76,219.76,219.08,219.16,2200.0
2018-07-05 09:40:00,219.38,219.38,218.82,219.03,3200.0,219.38,219.38,218.82,219.03,3200.0
2018-07-05 09:45:00,218.98,218.98,218.32,218.34,3342.0,218.98,218.98,218.32,218.34,3342.0
2018-07-05 09:50:00,218.35,218.49,218.28,218.36,1900.0,218.35,218.49,218.28,218.36,1900.0
2018-07-05 09:55:00,218.5,218.69,218.35,218.38,3100.0,218.5,218.69,218.35,218.38,3100.0
2018-07-05 10:00:00,218.46,218.46,217.99,218.03,1900.0,218.46,218.46,217.99,218.03,1900.0
2018-07-05 10:05:00,218.0,218.27,218.0,218.1,1100.0,218.0,218.27,218.0,218.1,1100.0
2018-07-05 10:10:00,218.28,218.28,218.04,218.04,1605.0,218.28,218.28,218.04,218.04,1605.0
2018-07-05 10:15:00,218.16,218.41,218.15,218.41,500.0,218.16,218.41,218.15,218.41,500.0
2018-07-05 10:20:00,218.21,218.22,218.02,218.15,1900.0,218.21,218.22,218.02,218.15,1900.0
2018-07-05 10:25:00,218.19,218.54,218.13,218.54,2127.0,218.19,218.54,218.13,218.54,2127.0
2018-07-05 10:30:00,218.4,218.57,218.38,218.55,4878.0,218.4,218.57,218.38,218.55,4878.0
2018-07-05 10:35:00,218.58,218.63,217.29,217.43,8471.0,218.58,218.63,217.29,217.43,8471.0
2018-07-05 10:40:00,217.25,217.66,217.25,217.49,1400.0,217.25,217.66,217.25,217.49,1400.0
2018-07-05 10:45:00,217.7,217.8,217.44,217.8,4561.0,217.7,217.8,217.44,217.8,4561.0
2018-07-05 10:50:00,217.97,218.04,217.47,217.48,2440.0,217.97,218.04,217.47,217.48,2440.0
2018-07-05 10:55:00,217.64,218.09,217.64,218.09,1081.0,217.64,218.09,217.64,218.09,1081.0
2018-07-05 11:00:00,217.98,218.28,217.95,218.09,3600.0,217.98,218.28,217.95,218.09,3600.0
2018-07-05 11:05:00,217.85,218.01,217.79,217.93,1037.0,217.85,218.01,217.79,217.93,1037.0
2018-07-05 11:10:00,217.99,218.3,217.98,218.3,1259.0,217.99,218.3,217.98,218.3,1259.0
2018-07-05 11:15:00,218.34,218.47,218.16,218.47,3000.0,218.34,218.47,218.16,218.47,3000.0
2018-07-05 11:20:00,218.48,218.7,218.21,218.32,3948.0,218.48,218.7,218.21,218.32,3948.0
2018-07-05 11:25:00,218.21,218.4,217.94,218.4,2500.0,218.21,218.4,217.94,218.4,2500.0
2018-07-05 11:30:00,218.34,218.52,218.34,218.52,1501.0,218.34,218.52,218.34,218.52,1501.0
2018-07-05 11:35:00,218.74,218.77,218.57,218.57,2240.0,218.74,218.77,218.57,218.57,2240.0
2018-07-05 11:40:00,218.54,218.69,218.26,218.47,2500.0,218.54,218.69,218.26,218.47,2500.0
2018-07-05 11:45:00,218.54,219.41,218.41,219.22,10750.0,218.54,219.41,218.41,219.22,10750.0
2018-07-05 11:50:00,219.41,220.41,219.38,220.41,3491.0,219.41,220.41,219.38,220.41,3491.0
2018-07-05 11:55:00,220.4,221.01,220.4,221.01,1460.0,220.4,221.01,220.4,221.01,1460.0
2018-07-05 12:00:00,220.79,221.08,220.75,220.75,8892.0,220.79,221.08,220.75,220.75,8892.0
2018-07-05 12:05:00,220.67,220.81,220.54,220.68,3000.0,220.67,220.81,220.54,220.68,3000.0
2018-07-05 12:10:00,220.65,220.84,220.58,220.61,2100.0,220.65,220.84,220.58,220.61,2100.0
2018-07-05 12:15:00,220.61,220.69,220.48,220.48,3486.0,220.61,220.69,220.48,220.48,3486.0
2018-07-05 12:20:00,220.49,220.49,220.29,220.43,1480.0,220.49,220.49,220.29,220.43,1480.0
2018-07-05 12:25:00,220.41,220.42,220.35,220.36,500.0,220.41,220.42,220.35,220.36,500.0
2018-07-05 12:30:00,220.41,220.42,220.32,220.33,1100.0,220.41,220.42,220.32,220.33,1100.0
2018-07-05 12:35:00,220.37,220.37,220.24,220.24,1200.0,220.37,220.37,220.24,220.24,1200.0
2018-07-05 12:40:00,220.05,220.08,220.01,220.01,789.0,220.05,220.08,220.01,220.01,789.0
2018-07-05 12:45:00,220.1,220.31,220.08,220.11,1871.0,220.1,220.31,220.08,220.11,1871.0
2018-07-05 12:50:00,220.03,220.11,219.76,220.11,1800.0,220.03,220.11,219.76,220.11,1800.0
2018-07-05 12:55:00,220.15,220.15,220.04,220.11,1400.0,220.15,220.15,220.04,220.11,1400.0
2018-07-05 13:00:00,220.09,220.34,220.09,220.32,1776.0,220.09,220.34,220.09,220.32,1776.0
2018-07-05 13:05:00,220.31,220.34,220.22,220.3,2354.0,220.31,220.34,220.22,220.3,2354.0
2018-07-05 13:10:00,220.3,220.31,220.3,220.31,200.0,220.3,220.31,220.3,220.31,200.0
2018-07-05 13:15:00,220.3,220.32,220.23,220.3,1616.0,220.3,220.32,220.23,220.3,1616.0
2018-07-05 13:20:00,220.32,220.57,220.22,220.57,2900.0,220.32,220.57,220.22,220.57,2900.0
2018-07-05 13:25:00,220.64,220.8,220.62,220.8,1800.0,220.64,220.8,220.62,220.8,1800.0
2018-07-05 13:30:00,220.8,220.81,220.56,220.56,3218.0,220.8,220.81,220.56,220.56,3218.0
2018-07-05 13:35:00,220.47,220.66,220.46,220.58,1228.0,220.47,220.66,220.46,220.58,1228.0
2018-07-05 13:40:00,220.58,220.67,220.54,220.67,2710.0,220.58,220.67,220.54,220.67,2710.0
2018-07-05 13:45:00,220.61,220.62,220.6,220.62,300.0,220.61,220.62,220.6,220.62,300.0
2018-07-05 13:50:00,220.59,220.59,220.25,220.31,6780.0,220.59,220.59,220.25,220.31,6780.0
2018-07-05 13:55:00,220.38,220.42,220.25,220.4,3800.0,220.38,220.42,220.25,220.4,3800.0
2018-07-05 14:00:00,220.37,220.61,220.1,220.17,8700.0,220.37,220.61,220.1,220.17,8700.0
2018-07-05 14:05:00,220.11,220.28,219.98,219.98,5000.0,220.11,220.28,219.98,219.98,5000.0
2018-07-05 14:10:00,219.93,219.95,219.71,219.75,2600.0,219.93,219.95,219.71,219.75,2600.0
2018-07-05 14:15:00,219.82,220.58,219.81,220.56,2711.0,219.82,220.58,219.81,220.56,2711.0
2018-07-05 14:20:00,220.69,220.69,220.55,220.64,1700.0,220.69,220.69,220.55,220.64,1700.0
2018-07-05 14:25:00,220.61,221.04,220.61,221.04,2200.0,220.61,221.04,220.61,221.04,2200.0
2018-07-05 14:30:00,221.1,221.43,221.07,221.43,3324.0,221.1,221.43,221.07,221.43,3324.0
2018-07-05 14:35:00,221.4,221.52,221.23,221.3,2455.0,221.4,221.52,221.23,221.3,2455.0
2018-07-05 14:40:00,221.33,221.4,221.23,221.39,2224.0,221.33,221.4,221.23,221.39,2224.0
2018-07-05 14:45:00,221.5,221.62,221.01,221.07,4950.0,221.5,221.62,221.01,221.07,4950.0
2018-07-05 14:50:00,220.99,221.38,220.99,221.38,1500.0,220.99,221.38,220.99,221.38,1500.0
2018-07-05 14:55:00,221.39,221.68,221.39,221.62,800.0,221.39,221.68,221.39,221.62,800.0
2018-07-05 15:00:00,221.64,222.2,221.63,222.08,4214.0,221.64,222.2,221.63,222.08,4214.0
2018-07-05 15:05:00,222.07,222.18,221.93,222.15,4700.0,222.07,222.18,221.93,222.15,4700.0
2018-07-05 15:10:00,222.03,222.04,221.9,222.03,2600.0,222.03,222.04,221.9,222.03,2600.0
2018-07-05 15:15:00,222.07,222.36,222.03,222.26,5760.0,222.07,222.36,222.03,222.26,5760.0
2018-07-05 15:20:00,222.25,222.28,222.11,222.2,7052.0,222.25,222.28,222.11,222.2,7052.0
2018-07-05 15:25:00,222.2,222.21,221.78,221.89,8100.0,222.2,222.21,221.78,221.89,8100.0
2018-07-05 15:30:00,221.82,221.84,221.57,221.57,3000.0,221.82,221.84,221.57,221.57,3000.0
2018-07-05 15:35:00,221.59,221.6,221.14,221.35,2391.0,221.59,221.6,221.14,221.35,2391.0
2018-07-05 15:40:00,221.36,221.66,221.36,221.47,5190.0,221.36,221.66,221.36,221.47,5190.0
2018-07-05 15:45:00,221.46,221.57,221.34,221.5,3100.0,221.46,221.57,221.34,221.5,3100.0
2018-07-05 15:50:00,221.5,221.96,221.5,221.76,10722.0,221.5,221.96,221.5,221.76,10722.0
2018-07-05 15:55:00,221.78,222.05,221.73,221.79,20697.0,221.78,222.05,221.73,221.79,20697.0
2018-07-06 09:30:00,222.18,223.0,222.18,222.41,5407.0,222.18,223.0,222.18,222.41,5407.0
2018-07-06 09:35:00,222.4,222.99,222.31,222.92,3100.0,222.4,222.99,222.31,222.92,3100.0
2018-07-06 09:40:00,222.86,223.63,222.71,223.5,3192.0,222.86,223.63,222.71,223.5,3192.0
2018-07-06 09:45:00,223.41,223.41,222.39,222.39,5300.0,223.41,223.41,222.39,222.39,5300.0
2018-07-06 09:50:00,222.73,223.39,222.49,223.23,6015.0,222.73,223.39,222.49,223.23,6015.0
2018-07-06 09:55:00,223.2,223.63,223.19,223.58,5233.0,223.2,223.63,223.19,223.58,5233.0
2018-07-06 10:00:00,223.67,223.67,223.67,223.67,100.0,223.67,223.67,223.67,223.67,100.0
2018-07-06 10:05:00,223.4,223.63,223.39,223.57,1300.0,223.4,223.63,223.39,223.57,1300.0
2018-07-06 10:10:00,223.59,223.77,223.5,223.61,4309.0,223.59,223.77,223.5,223.61,4309.0
2018-07-06 10:15:00,223.6,223.6,223.24,223.35,4700.0,223.6,223.6,223.24,223.35,4700.0
2018-07-06 10:20:00,223.17,223.32,223.05,223.05,2562.0,223.17,223.32,223.05,223.05,2562.0
2018-07-06 10:25:00,223.12,223.3,223.01,223.3,2635.0,223.12,223.3,223.01,223.3,2635.0
2018-07-06 10:30:00,223.3,223.4,223.01,223.01,2300.0,223.3,223.4,223.01,223.01,2300.0
2018-07-06 10:35:00,223.07,223.42,223.05,223.42,1200.0,223.07,223.42,223.05,223.42,1200.0
2018-07-06 10:40:00,223.5,223.73,223.11,223.11,2441.0,223.5,223.73,223.11,223.11,2441.0
2018-07-06 10:45:00,223.21,223.39,223.12,223.23,1500.0,223.21,223.39,223.12,223.23,1500.0
2018-07-06 10:50:00,223.11,223.27,223.1,223.27,700.0,223.11,223.27,223.1,223.27,700.0
2018-07-06 10:55:00,223.42,223.42,223.03,223.24,800.0,223.42,223.42,223.03,223.24,800.0
2018-07-06 11:00:00,223.4,223.49,223.4,223.44,300.0,223.4,223.49,223.4,223.44,300.0
2018-07-06 11:05:00,223.41,223.5,223.23,223.36,1672.0,223.41,223.5,223.23,223.36,1672.0
2018-07-06 11:10:00,223.48,223.66,223.4,223.56,1609.0,223.48,223.66,223.4,223.56,1609.0
2018-07-06 11:15:00,223.51,223.8,223.39,223.7,3500.0,223.51,223.8,223.39,223.7,3500.0
2018-07-06 11:20:00,223.74,223.74,223.51,223.51,1490.0,223.74,223.74,223.51,223.51,1490.0
2018-07-06 11:25:00,223.51,223.63,223.32,223.6,1612.0,223.51,223.63,223.32,223.6,1612.0
2018-07-06 11:30:00,223.76,223.99,223.7,223.95,4400.0,223.76,223.99,223.7,223.95,4400.0
2018-07-06 11:35:00,224.02,224.41,224.02,224.41,1500.0,224.02,224.41,224.02,224.41,1500.0
2018-07-06 11:40:00,224.47,224.82,224.47,224.76,2300.0,224.47,224.82,224.47,224.76,2300.0
2018-07-06 11:45:00,224.7,224.7,224.59,224.68,300.0,224.7,224.7,224.59,224.68,300.0
2018-07-06 11:50:00,224.57,224.58,223.98,223.98,4400.0,224.57,224.58,223.98,223.98,4400.0
2018-07-06 11:55:00,224.06,224.23,224.05,224.05,2400.0,224.06,224.23,224.05,224.05,2400.0
2018-07-06 12:00:00,224.04,224.24,224.04,224.24,700.0,224.04,224.24,224.04,224.24,700.0
2018-07-06 12:05:00,224.21,224.39,224.19,224.38,2684.0,224.21,224.39,224.19,224.38,2684.0
2018-07-06 12:10:00,224.43,224.52,224.28,224.33,4318.0,224.43,224.52,224.28,224.33,4318.0
2018-07-06 12:15:00,224.31,224.43,224.27,224.43,600.0,224.31,224.43,224.27,224.43,600.0
2018-07-06 12:20:00,224.51,224.67,224.5,224.62,900.0,224.51,224.67,224.5,224.62,900.0
2018-07-06 12:25:00,224.57,224.7,224.57,224.69,500.0,224.57,224.7,224.57,224.69,500.0
2018-07-06 12:30:00,224.69,224.71,224.69,224.71,700.0,224.69,224.71,224.69,224.71,700.0
2018-07-06 12:35:00,224.66,224.78,224.6,224.6,1750.0,224.66,224.78,224.6,224.6,1750.0
2018-07-06 12:40:00,224.78,224.78,224.78,224.78,100.0,224.78,224.78,224.78,224.78,100.0
2018-07-06 12:45:00,224.63,224.63,224.24,224.25,1700.0,224.63,224.63,224.24,224.25,1700.0
2018-07-06 12:50:00,224.23,224.3,224.02,224.02,900.0,224.23,224.3,224.02,224.02,900.0
2018-07-06 12:55:00,224.1,224.18,224.06,224.18,1500.0,224.1,224.18,224.06,224.18,1500.0
2018-07-06 13:00:00,224.22,224.37,224.12,224.16,1650.0,224.22,224.37,224.12,224.16,1650.0
2018-07-06 13:05:00,224.23,224.31,224.16,224.16,300.0,224.23,224.31,224.16,224.16,300.0
2018-07-06 13:10:00,224.13,224.13,224.09,224.09,200.0,224.13,224.13,224.09,224.09,200.0
2018-07-06 13:15:00,224.09,224.28,224.0,224.28,2100.0,224.09,224.28,224.0,224.28,2100.0
2018-07-06 13:20:00,224.3,224.3,224.0,224.0,1500.0,224.3,224.3,224.0,224.0,1500.0
2018-07-06 13:25:00,224.0,224.04,223.94,224.04,1900.0,224.0,224.04,223.94,224.04,1900.0
2018-07-06 13:30:00,224.06,224.06,224.06,224.06,200.0,224.06,224.06,224.06,224.06,200.0
2018-07-06 13:35:00,224.0,224.31,224.0,224.31,1000.0,224.0,224.31,224.0,224.31,1000.0
2018-07-06 13:40:00,224.26,224.26,224.02,224.07,600.0,224.26,224.26,224.02,224.07,600.0
2018-07-06 13:45:00,224.0,224.12,224.0,224.12,313.0,224.0,224.12,224.0,224.12,313.0
2018-07-06 13:50:00,224.2,224.2,224.19,224.2,200.0,224.2,224.2,224.19,224.2,200.0
2018-07-06 13:55:00,224.18,224.18,224.1,224.1,800.0,224.18,224.18,224.1,224.1,800.0
2018-07-06 14:00:00,223.97,224.0,223.8,223.8,1500.0,223.97,224.0,223.8,223.8,1500.0
2018-07-06 14:05:00,223.78,224.17,223.78,224.16,2100.0,223.78,224.17,223.78,224.16,2100.0
2018-07-06 14:10:00,224.08,224.27,224.08,224.21,3642.0,224.08,224.27,224.08,224.21,3642.0
2018-07-06 14:15:00,224.24,224.25,224.24,224.25,300.0,224.24,224.25,224.24,224.25,300.0
2018-07-06 14:20:00,224.23,224.31,224.22,224.31,1700.0,224.23,224.31,224.22,224.31,1700.0
2018-07-06 14:25:00,224.27,224.36,224.24,224.25,1400.0,224.27,224.36,224.24,224.25,1400.0
2018-07-06 14:30:00,224.29,224.29,224.29,224.29,500.0,224.29,224.29,224.29,224.29,500.0
2018-07-06 14:35:00,224.36,224.56,224.36,224.45,5406.0,224.36,224.56,224.36,224.45,5406.0
2018-07-06 14:40:00,224.48,224.6,224.48,224.6,900.0,224.48,224.6,224.48,224.6,900.0
2018-07-06 14:45:00,224.67,224.82,224.67,224.82,500.0,224.67,224.82,224.67,224.82,500.0
2018-07-06 14:50:00,224.85,225.05,224.83,225.03,8614.0,224.85,225.05,224.83,225.03,8614.0
2018-07-06 14:55:00,225.19,225.48,225.19,225.48,1300.0,225.19,225.48,225.19,225.48,1300.0
2018-07-06 15:00:00,225.3,225.31,225.04,225.2,1700.0,225.3,225.31,225.04,225.2,1700.0
2018-07-06 15:05:00,225.16,225.16,225.16,225.16,901.0,225.16,225.16,225.16,225.16,901.0
2018-07-06 15:10:00,225.15,225.29,225.15,225.29,2000.0,225.15,225.29,225.15,225.29,2000.0
2018-07-06 15:15:00,225.31,225.31,225.15,225.21,1455.0,225.31,225.31,225.15,225.21,1455.0
2018-07-06 15:20:00,225.18,225.62,225.17,225.6,5444.0,225.18,225.62,225.17,225.6,5444.0
2018-07-06 15:25:00,225.59,225.94,225.58,225.75,3584.0,225.59,225.94,225.58,225.75,3584.0
2018-07-06 15:30:00,225.85,225.92,225.76,225.89,4600.0,225.85,225.92,225.76,225.89,4600.0
2018-07-06 15:35:00,225.82,225.82,225.69,225.81,6134.0,225.82,225.82,225.69,225.81,6134.0
2018-07-06 15:40:00,225.9,225.9,225.63,225.63,4218.0,225.9,225.9,225.63,225.63,4218.0
2018-07-06 15:45:00,225.61,225.61,225.4,225.42,6830.0,225.61,225.61,225.4,225.42,6830.0
2018-07-06 15:50:00,225.51,225.94,225.47,225.94,11458.0,225.51,225.94,225.47,225.94,11458.0
2018-07-06 15:55:00,225.88,225.94,225.47,225.53,28463.0,225.88,225.94,225.47,225.53,28463.0
2018-07-09 09:30:00,226.43,227.67,226.43,227.67,7127.0,226.43,227.67,226.43,227.67,7127.0
2018-07-09 09:35:00,227.79,228.78,227.36,228.41,9500.0,227.79,228.78,227.36,228.41,9500.0
2018-07-09 09:40:00,228.52,229.3,228.52,229.11,5205.0,228.52,229.3,228.52,229.11,5205.0
2018-07-09 09:45:00,228.84,229.58,228.76,228.76,6959.0,228.84,229.58,228.76,228.76,6959.0
2018-07-09 09:50:00,228.58,228.74,228.49,228.74,900.0,228.58,228.74,228.49,228.74,900.0
2018-07-09 09:55:00,228.6,228.91,228.48,228.87,5472.0,228.6,228.91,228.48,228.87,5472.0
2018-07-09 10:00:00,228.93,228.93,228.33,228.33,5002.0,228.93,228.93,228.33,228.33,5002.0
2018-07-09 10:05:00,228.31,228.31,227.65,227.74,4000.0,228.31,228.31,227.65,227.74,4000.0
2018-07-09 10:10:00,227.76,227.76,227.43,227.44,2219.0,227.76,227.76,227.43,227.44,2219.0
2018-07-09 10:15:00,227.43,227.47,226.84,227.03,3276.0,227.43,227.47,226.84,227.03,3276.0
2018-07-09 10:20:00,227.01,227.3,226.96,227.15,1100.0,227.01,227.3,226.96,227.15,1100.0
2018-07-09 10:25:00,227.19,227.25,226.86,227.25,2350.0,227.19,227.25,226.86,227.25,2350.0
2018-07-09 10:30:00,227.11,227.6,227.11,227.6,1050.0,227.11,227.6,227.11,227.6,1050.0
2018-07-09 10:35:00,227.5,227.6,227.0,227.0,8517.0,227.5,227.6,227.0,227.0,8517.0
2018-07-09 10:40:00,226.76,227.0,226.7,226.91,4200.0,226.76,227.0,226.7,226.91,4200.0
2018-07-09 10:45:00,227.04,227.27,227.04,227.21,1200.0,227.04,227.27,227.04,227.21,1200.0
2018-07-09 10:50:00,227.15,227.15,226.97,227.11,665.0,227.15,227.15,226.97,227.11,665.0
2018-07-09 10:55:00,227.29,227.59,227.29,227.59,1415.0,227.29,227.59,227.29,227.59,1415.0
2018-07-09 11:00:00,227.44,227.6,227.21,227.26,6032.0,227.44,227.6,227.21,227.26,6032.0
2018-07-09 11:05:00,227.0,227.06,226.92,226.92,2599.0,227.0,227.06,226.92,226.92,2599.0
2018-07-09 11:10:00,226.87,227.49,226.87,227.48,1787.0,226.87,227.49,226.87,227.48,1787.0
2018-07-09 11:15:00,227.71,228.09,227.7,227.95,3703.0,227.71,228.09,227.7,227.95,3703.0
2018-07-09 11:20:00,227.95,228.1,227.68,227.8,3100.0,227.95,228.1,227.68,227.8,3100.0
2018-07-09 11:25:00,227.81,228.09,227.81,227.94,1600.0,227.81,228.09,227.81,227.94,1600.0
2018-07-09 11:30:00,227.78,228.19,227.75,227.94,4939.0,227.78,228.19,227.75,227.94,4939.0
2018-07-09 11:35:00,227.89,228.08,227.78,227.78,3900.0,227.89,228.08,227.78,227.78,3900.0
2018-07-09 11:40:00,227.7,227.88,227.69,227.8,722.0,227.7,227.88,227.69,227.8,722.0
2018-07-09 11:45:00,227.66,227.83,227.65,227.74,1600.0,227.66,227.83,227.65,227.74,1600.0
2018-07-09 11:50:00,227.62,227.68,227.52,227.52,500.0,227.62,227.68,227.52,227.52,500.0
2018-07-09 11:55:00,227.51,227.51,227.01,227.33,2500.0,227.51,227.51,227.01,227.33,2500.0
2018-07-09 12:00:00,227.3,227.45,227.13,227.27,800.0,227.3,227.45,227.13,227.27,800.0
2018-07-09 12:05:00,227.34,227.41,227.27,227.34,400.0,227.34,227.41,227.27,227.34,400.0
2018-07-09 12:10:00,227.3,227.35,227.03,227.3,2500.0,227.3,227.35,227.03,227.3,2500.0
2018-07-09 12:15:00,227.34,227.48,227.21,227.48,1600.0,227.34,227.48,227.21,227.48,1600.0
2018-07-09 12:20:00,227.3,228.03,227.24,227.97,7900.0,227.3,228.03,227.24,227.97,7900.0
2018-07-09 12:25:00,227.8,227.95,227.8,227.84,600.0,227.8,227.95,227.8,227.84,600.0
2018-07-09 12:30:00,227.75,228.0,227.47,228.0,2555.0,227.75,228.0,227.47,228.0,2555.0
2018-07-09 12:35:00,227.82,227.83,227.8,227.8,200.0,227.82,227.83,227.8,227.8,200.0
2018-07-09 12:40:00,227.88,228.1,227.87,228.1,2040.0,227.88,228.1,227.87,228.1,2040.0
2018-07-09 12:45:00,228.12,228.31,228.12,228.23,1509.0,228.12,228.31,228.12,228.23,1509.0
2018-07-09 12:50:00,228.26,228.58,228.26,228.58,2065.0,228.26,228.58,228.26,228.58,2065.0
2018-07-09 12:55:00,228.49,228.57,228.38,228.44,3600.0,228.49,228.57,228.38,228.44,3600.0
2018-07-09 13:00:00,228.44,228.44,228.37,228.37,300.0,228.44,228.44,228.37,228.37,300.0
2018-07-09 13:05:00,228.49,228.61,228.24,228.24,2800.0,228.49,228.61,228.24,228.24,2800.0
2018-07-09 13:10:00,228.24,228.3,227.83,227.83,800.0,228.24,228.3,227.83,227.83,800.0
2018-07-09 13:15:00,227.79,227.87,227.67,227.87,1980.0,227.79,227.87,227.67,227.87,1980.0
2018-07-09 13:20:00,227.81,227.81,227.72,227.72,500.0,227.81,227.81,227.72,227.72,500.0
2018-07-09 13:25:00,227.75,227.92,227.75,227.92,1000.0,227.75,227.92,227.75,227.92,1000.0
2018-07-09 13:30:00,227.8,228.51,227.8,228.51,3634.0,227.8,228.51,227.8,228.51,3634.0
2018-07-09 13:35:00,228.4,228.47,228.24,228.46,2960.0,228.4,228.47,228.24,228.46,2960.0
2018-07-09 13:40:00,228.29,228.47,228.27,228.43,1009.0,228.29,228.47,228.27,228.43,1009.0
2018-07-09 13:45:00,228.31,228.69,228.31,228.69,900.0,228.31,228.69,228.31,228.69,900.0
2018-07-09 13:50:00,228.69,228.86,228.69,228.78,1311.0,228.69,228.86,228.69,228.78,1311.0
2018-07-09 13:55:00,228.87,229.25,228.68,229.25,6408.0,228.87,229.25,228.68,229.25,6408.0
2018-07-09 14:00:00,229.08,229.2,229.08,229.2,1520.0,229.08,229.2,229.08,229.2,1520.0
2018-07-09 14:05:00,229.12,229.34,229.02,229.34,3515.0,229.12,229.34,229.02,229.34,3515.0
2018-07-09 14:10:00,229.23,229.36,229.07,229.26,4800.0,229.23,229.36,229.07,229.26,4800.0
2018-07-09 14:15:00,229.31,229.45,229.24,229.39,2700.0,229.31,229.45,229.24,229.39,2700.0
2018-07-09 14:20:00,229.4,229.53,229.21,229.51,8931.0,229.4,229.53,229.21,229.51,8931.0
2018-07-09 14:25:00,229.64,229.68,229.44,229.48,2900.0,229.64,229.68,229.44,229.48,2900.0
2018-07-09 14:30:00,229.48,229.64,229.44,229.62,3200.0,229.48,229.64,229.44,229.62,3200.0
2018-07-09 14:35:00,229.56,229.86,229.53,229.77,5657.0,229.56,229.86,229.53,229.77,5657.0
2018-07-09 14:40:00,229.74,229.98,229.71,229.9,6691.0,229.74,229.98,229.71,229.9,6691.0
2018-07-09 14:45:00,229.85,229.85,229.28,229.34,6997.0,229.85,229.85,229.28,229.34,6997.0
2018-07-09 14:50:00,229.33,229.53,229.32,229.39,1550.0,229.33,229.53,229.32,229.39,1550.0
2018-07-09 14:55:00,229.41,229.67,229.35,229.67,1500.0,229.41,229.67,229.35,229.67,1500.0
2018-07-09 15:00:00,229.67,229.7,229.48,229.48,2599.0,229.67,229.7,229.48,229.48,2599.0
2018-07-09 15:05:00,229.46,229.62,229.41,229.51,1917.0,229.46,229.62,229.41,229.51,1917.0
2018-07-09 15:10:00,229.52,229.62,229.46,229.53,2300.0,229.52,229.62,229.46,229.53,2300.0
2018-07-09 15:15:00,229.34,229.37,229.22,229.25,2481.0,229.34,229.37,229.22,229.25,2481.0
2018-07-09 15:20:00,229.25,229.68,229.21,229.44,3000.0,229.25,229.68,229.21,229.44,3000.0
2018-07-09 15:25:00,229.39,229.51,229.32,229.45,5200.0,229.39,229.51,229.32,229.45,5200.0
2018-07-09 15:30:00,229.39,229.51,229.15,229.2,4827.0,229.39,229.51,229.15,229.2,4827.0
2018-07-09 15:35:00,229.13,229.23,229.08,229.08,1600.0,229.13,229.23,229.08,229.08,1600.0
2018-07-09 15:40:00,229.13,229.33,229.06,229.25,5585.0,229.13,229.33,229.06,229.25,5585.0
2018-07-09 15:45:00,229.33,229.49,229.21,229.41,5837.0,229.33,229.49,229.21,229.41,5837.0
2018-07-09 15:50:00,229.47,229.47,229.26,229.31,9088.0,229.47,229.47,229.26,229.31,9088.0
2018-07-09 15:55:00,229.3,229.59,229.26,229.52,26883.0,229.3,229.59,229.26,229.52,26883.0
2018-07-10 09:30:00,230.48,232.24,230.01,231.26,11468.0,230.48,232.24,230.01,231.26,11468.0
2018-07-10 09:35:00,231.5,236.16,231.27,235.26,24433.0,231.5,236.16,231.27,235.26,24433.0
2018-07-10 09:40:00,235.5,237.76,234.92,237.76,25271.0,235.5,237.76,234.92,237.76,25271.0
2018-07-10 09:45:00,237.92,237.94,235.6,236.86,20966.0,237.92,237.94,235.6,236.86,20966.0
2018-07-10 09:50:00,236.48,236.83,235.21,235.49,10693.0,236.48,236.83,235.21,235.49,10693.0
2018-07-10 09:55:00,235.24,235.66,234.86,235.11,13400.0,235.24,235.66,234.86,235.11,13400.0
2018-07-10 10:00:00,235.16,235.88,234.94,235.3,29010.0,235.16,235.88,234.94,235.3,29010.0
2018-07-10 10:05:00,235.28,235.82,235.18,235.29,2950.0,235.28,235.82,235.18,235.29,2950.0
2018-07-10 10:10:00,235.29,235.57,235.1,235.53,8495.0,235.29,235.57,235.1,235.53,8495.0
2018-07-10 10:15:00,235.3,235.94,235.3,235.94,7650.0,235.3,235.94,235.3,235.94,7650.0
2018-07-10 10:20:00,235.78,236.2,235.77,236.05,6577.0,235.78,236.2,235.77,236.05,6577.0
2018-07-10 10:25:00,236.18,236.37,235.82,236.0,9450.0,236.18,236.37,235.82,236.0,9450.0
2018-07-10 10:30:00,236.01,236.79,236.01,236.75,4650.0,236.01,236.79,236.01,236.75,4650.0
2018-07-10 10:35:00,236.75,237.15,236.74,237.07,6528.0,236.75,237.15,236.74,237.07,6528.0
2018-07-10 10:40:00,237.12,237.24,236.86,237.06,8201.0,237.12,237.24,236.86,237.06,8201.0
2018-07-10 10:45:00,237.1,237.35,237.04,237.22,9399.0,237.1,237.35,237.04,237.22,9399.0
2018-07-10 10:50:00,237.21,237.31,236.4,236.41,6590.0,237.21,237.31,236.4,236.41,6590.0
2018-07-10 10:55:00,236.27,236.62,236.1,236.24,3399.0,236.27,236.62,236.1,236.24,3399.0
2018-07-10 11:00:00,236.08,236.23,235.72,235.98,4255.0,236.08,236.23,235.72,235.98,4255.0
2018-07-10 11:05:00,235.76,235.76,235.16,235.23,5000.0,235.76,235.76,235.16,235.23,5000.0
2018-07-10 11:10:00,235.13,235.13,234.59,234.87,3350.0,235.13,235.13,234.59,234.87,3350.0
2018-07-10 11:15:00,234.73,234.9,234.52,234.61,2150.0,234.73,234.9,234.52,234.61,2150.0
2018-07-10 11:20:00,234.64,235.11,234.47,234.51,5497.0,234.64,235.11,234.47,234.51,5497.0
2018-07-10 11:25:00,234.72,234.86,234.09,234.47,2000.0,234.72,234.86,234.09,234.47,2000.0
2018-07-10 11:30:00,234.55,234.55,234.03,234.19,2800.0,234.55,234.55,234.03,234.19,2800.0
2018-07-10 11:35:00,233.91,233.94,233.54,233.54,2000.0,233.91,233.94,233.54,233.54,2000.0
2018-07-10 11:40:00,233.37,233.47,233.21,233.39,4902.0,233.37,233.47,233.21,233.39,4902.0
2018-07-10 11:45:00,233.4,233.42,233.22,233.22,2100.0,233.4,233.42,233.22,233.22,2100.0
2018-07-10 11:50:00,233.08,233.49,233.0,233.46,4800.0,233.08,233.49,233.0,233.46,4800.0
2018-07-10 11:55:00,233.37,234.0,233.36,233.78,4900.0,233.37,234.0,233.36,233.78,4900.0
2018-07-10 12:00:00,233.75,233.9,233.39,233.41,4900.0,233.75,233.9,233.39,233.41,4900.0
2018-07-10 12:05:00,233.39,234.41,233.39,233.7,10194.0,233.39,234.41,233.39,233.7,10194.0
2018-07-10 12:10:00,233.49,233.69,233.39,233.45,3460.0,233.49,233.69,233.39,233.45,3460.0
2018-07-10 12:15:00,233.39,233.7,233.31,233.69,7520.0,233.39,233.7,233.31,233.69,7520.0
2018-07-10 12:20:00,233.69,233.75,233.07,233.08,9550.0,233.69,233.75,233.07,233.08,9550.0
2018-07-10 12:25:00,233.2,233.59,233.02,233.48,6768.0,233.2,233.59,233.02,233.48,6768.0
2018-07-10 12:30:00,233.48,233.69,233.4,233.57,4154.0,233.48,233.69,233.4,233.57,4154.0
2018-07-10 12:35:00,233.57,233.57,233.42,233.48,2109.0,233.57,233.57,233.42,233.48,2109.0
2018-07-10 12:40:00,233.54,233.71,233.49,233.5,3363.0,233.54,233.71,233.49,233.5,3363.0
2018-07-10 12:45:00,233.52,233.55,233.52,233.55,200.0,233.52,233.55,233.52,233.55,200.0
2018-07-10 12:50:00,233.47,233.78,233.44,233.76,5200.0,233.47,233.78,233.44,233.76,5200.0
2018-07-10 12:55:00,233.62,233.66,233.5,233.5,1500.0,233.62,233.66,233.5,233.5,1500.0
2018-07-10 13:00:00,233.5,233.83,233.49,233.55,3202.0,233.5,233.83,233.49,233.55,3202.0
2018-07-10 13:05:00,233.58,233.79,233.58,233.79,970.0,233.58,233.79,233.58,233.79,970.0
2018-07-10 13:10:00,233.6,233.79,233.44,233.6,2179.0,233.6,233.79,233.44,233.6,2179.0
2018-07-10 13:15:00,233.59,233.7,233.26,233.26,1450.0,233.59,233.7,233.26,233.26,1450.0
2018-07-10 13:20:00,233.3,233.3,233.07,233.07,800.0,233.3,233.3,233.07,233.07,800.0
2018-07-10 13:25:00,233.0,233.14,232.97,233.13,1604.0,233.0,233.14,232.97,233.13,1604.0
2018-07-10 13:30:00,233.01,233.44,233.01,233.36,4100.0,233.01,233.44,233.01,233.36,4100.0
2018-07-10 13:35:00,233.32,233.46,233.23,233.23,1576.0,233.32,233.46,233.23,233.23,1576.0
2018-07-10 13:40:00,233.36,233.68,233.36,233.45,3550.0,233.36,233.68,233.36,233.45,3550.0
2018-07-10 13:45:00,233.23,233.23,232.9,232.95,1225.0,233.23,233.23,232.9,232.95,1225.0
2018-07-10 13:50:00,232.93,233.47,232.93,233.47,2300.0,232.93,233.47,232.93,233.47,2300.0
2018-07-10 13:55:00,233.47,234.01,233.47,234.01,3500.0,233.47,234.01,233.47,234.01,3500.0
2018-07-10 14:00:00,233.99,234.11,233.9,233.9,4764.0,233.99,234.11,233.9,233.9,4764.0
2018-07-10 14:05:00,233.99,234.0,233.81,233.89,2200.0,233.99,234.0,233.81,233.89,2200.0
2018-07-10 14:10:00,233.89,233.94,233.82,233.91,5608.0,233.89,233.94,233.82,233.91,5608.0
2018-07-10 14:15:00,233.93,234.08,233.92,234.05,4100.0,233.93,234.08,233.92,234.05,4100.0
2018-07-10 14:20:00,234.1,234.1,233.93,233.95,1200.0,234.1,234.1,233.93,233.95,1200.0
2018-07-10 14:25:00,234.0,234.32,234.0,234.11,3198.0,234.0,234.32,234.0,234.11,3198.0
2018-07-10 14:30:00,234.14,234.28,234.06,234.09,2546.0,234.14,234.28,234.06,234.09,2546.0
2018-07-10 14:35:00,234.05,234.14,233.95,234.09,3300.0,234.05,234.14,233.95,234.09,3300.0
2018-07-10 14:40:00,234.05,234.05,233.92,233.97,3291.0,234.05,234.05,233.92,233.97,3291.0
2018-07-10 14:45:00,233.97,234.04,233.88,233.98,4798.0,233.97,234.04,233.88,233.98,4798.0
2018-07-10 14:50:00,233.97,233.97,233.67,233.81,3142.0,233.97,233.97,233.67,233.81,3142.0
2018-07-10 14:55:00,233.9,233.9,233.63,233.71,1126.0,233.9,233.9,233.63,233.71,1126.0
2018-07-10 15:00:00,233.67,233.67,233.54,233.6,700.0,233.67,233.67,233.54,233.6,700.0
2018-07-10 15:05:00,233.6,233.77,233.54,233.76,4200.0,233.6,233.77,233.54,233.76,4200.0
2018-07-10 15:10:00,233.76,233.78,233.69,233.7,3000.0,233.76,233.78,233.69,233.7,3000.0
2018-07-10 15:15:00,233.74,233.83,233.7,233.78,1758.0,233.74,233.83,233.7,233.78,1758.0
2018-07-10 15:20:00,233.77,233.77,233.52,233.59,4280.0,233.77,233.77,233.52,233.59,4280.0
2018-07-10 15:25:00,233.57,233.68,233.52,233.61,6953.0,233.57,233.68,233.52,233.61,6953.0
2018-07-10 15:30:00,233.67,233.72,233.6,233.68,4176.0,233.67,233.72,233.6,233.68,4176.0
2018-07-10 15:35:00,233.58,233.74,233.57,233.6,4385.0,233.58,233.74,233.57,233.6,4385.0
2018-07-10 15:40:00,233.6,233.68,233.56,233.58,6300.0,233.6,233.68,233.56,233.58,6300.0
2018-07-10 15:45:00,233.64,233.69,233.57,233.6,15991.0,233.64,233.69,233.57,233.6,15991.0
2018-07-10 15:50:00,233.62,234.11,233.62,234.03,27670.0,233.62,234.11,233.62,234.03,27670.0
2018-07-10 15:55:00,234.04,234.23,234.02,234.11,31257.0,234.04,234.23,234.02,234.11,31257.0
2018-07-11 09:30:00,232.95,233.64,231.56,233.63,8392.0,232.95,233.64,231.56,233.63,8392.0
2018-07-11 09:35:00,233.69,234.51,233.69,234.12,2588.0,233.69,234.51,233.69,234.12,2588.0
2018-07-11 09:40:00,234.44,234.45,234.17,234.42,2912.0,234.44,234.45,234.17,234.42,2912.0
2018-07-11 09:45:00,234.46,234.46,233.87,233.98,3700.0,234.46,234.46,233.87,233.98,3700.0
2018-07-11 09:50:00,234.06,234.74,234.04,234.74,1900.0,234.06,234.74,234.04,234.74,1900.0
2018-07-11 09:55:00,234.78,235.12,234.31,234.31,3700.0,234.78,235.12,234.31,234.31,3700.0
2018-07-11 10:00:00,234.41,234.51,234.41,234.51,500.0,234.41,234.51,234.41,234.51,500.0
2018-07-11 10:05:00,234.46,234.5,234.41,234.48,1221.0,234.46,234.5,234.41,234.48,1221.0
2018-07-11 10:10:00,234.5,234.5,234.21,234.24,1200.0,234.5,234.5,234.21,234.24,1200.0
2018-07-11 10:15:00,234.31,234.58,234.31,234.45,4706.0,234.31,234.58,234.31,234.45,4706.0
2018-07-11 10:20:00,234.54,235.17,234.54,234.91,2900.0,234.54,235.17,234.54,234.91,2900.0
2018-07-11 10:25:00,234.92,235.14,234.92,235.12,1200.0,234.92,235.14,234.92,235.12,1200.0
2018-07-11 10:30:00,235.23,235.4,235.12,235.29,6051.0,235.23,235.4,235.12,235.29,6051.0
2018-07-11 10:35:00,235.23,235.38,235.17,235.38,1700.0,235.23,235.38,235.17,235.38,1700.0
2018-07-11 10:40:00,235.4,235.4,235.13,235.38,6400.0,235.4,235.4,235.13,235.38,6400.0
2018-07-11 10:45:00,235.16,235.69,235.16,235.37,3200.0,235.16,235.69,235.16,235.37,3200.0
2018-07-11 10:50:00,235.31,235.54,235.19,235.42,5100.0,235.31,235.54,235.19,235.42,5100.0
2018-07-11 10:55:00,235.4,235.83,235.31,235.83,1300.0,235.4,235.83,235.31,235.83,1300.0
2018-07-11 11:00:00,235.77,235.93,235.36,235.39,9772.0,235.77,235.93,235.36,235.39,9772.0
2018-07-11 11:05:00,235.39,235.39,234.96,234.96,1400.0,235.39,235.39,234.96,234.96,1400.0
2018-07-11 11:10:00,234.73,234.73,234.36,234.37,2200.0,234.73,234.73,234.36,234.37,2200.0
2018-07-11 11:15:00,234.26,234.26,233.69,233.69,7758.0,234.26,234.26,233.69,233.69,7758.0
2018-07-11 11:20:00,233.68,233.96,233.49,233.96,3400.0,233.68,233.96,233.49,233.96,3400.0
2018-07-11 11:25:00,234.06,234.39,233.81,234.22,6371.0,234.06,234.39,233.81,234.22,6371.0
2018-07-11 11:30:00,233.88,233.97,233.77,233.83,3604.0,233.88,233.97,233.77,233.83,3604.0
2018-07-11 11:35:00,233.94,234.54,233.94,234.17,2650.0,233.94,234.54,233.94,234.17,2650.0
2018-07-11 11:40:00,234.06,234.09,233.85,233.99,5000.0,234.06,234.09,233.85,233.99,5000.0
2018-07-11 11:45:00,234.02,234.27,233.73,234.08,2753.0,234.02,234.27,233.73,234.08,2753.0
2018-07-11 11:50:00,234.07,234.08,233.87,234.0,1500.0,234.07,234.08,233.87,234.0,1500.0
2018-07-11 11:55:00,233.85,234.18,233.85,234.05,700.0,233.85,234.18,233.85,234.05,700.0
2018-07-11 12:00:00,233.91,234.32,233.74,234.1,3972.0,233.91,234.32,233.74,234.1,3972.0
2018-07-11 12:05:00,234.1,234.14,233.52,233.84,14800.0,234.1,234.14,233.52,233.84,14800.0
2018-07-11 12:10:00,233.77,234.04,233.75,234.04,3400.0,233.77,234.04,233.75,234.04,3400.0
2018-07-11 12:15:00,233.99,233.99,233.78,233.91,2100.0,233.99,233.99,233.78,233.91,2100.0
2018-07-11 12:20:00,233.95,234.03,233.85,234.03,1631.0,233.95,234.03,233.85,234.03,1631.0
2018-07-11 12:25:00,233.96,234.35,233.91,234.09,3916.0,233.96,234.35,233.91,234.09,3916.0
2018-07-11 12:30:00,234.26,234.26,234.12,234.12,10300.0,234.26,234.26,234.12,234.12,10300.0
2018-07-11 12:35:00,234.22,234.28,234.08,234.26,2600.0,234.22,234.28,234.08,234.26,2600.0
2018-07-11 12:40:00,234.13,234.13,233.9,234.0,2700.0,234.13,234.13,233.9,234.0,2700.0
2018-07-11 12:45:00,233.99,234.23,233.85,234.23,800.0,233.99,234.23,233.85,234.23,800.0
2018-07-11 12:50:00,234.1,234.1,233.96,233.96,800.0,234.1,234.1,233.96,233.96,800.0
2018-07-11 12:55:00,233.93,234.19,233.93,234.14,3500.0,233.93,234.19,233.93,234.14,3500.0
2018-07-11 13:00:00,234.0,234.09,233.89,233.98,1500.0,234.0,234.09,233.89,233.98,1500.0
2018-07-11 13:05:00,233.97,234.17,233.94,234.04,800.0,233.97,234.17,233.94,234.04,800.0
2018-07-11 13:10:00,233.98,234.17,233.95,234.14,1800.0,233.98,234.17,233.95,234.14,1800.0
2018-07-11 13:15:00,234.06,234.16,234.06,234.15,600.0,234.06,234.16,234.06,234.15,600.0
2018-07-11 13:20:00,234.24,234.41,234.2,234.2,3000.0,234.24,234.41,234.2,234.2,3000.0
2018-07-11 13:25:00,234.18,234.22,234.17,234.22,1000.0,234.18,234.22,234.17,234.22,1000.0
2018-07-11 13:30:00,234.26,234.31,234.05,234.06,2532.0,234.26,234.31,234.05,234.06,2532.0
2018-07-11 13:35:00,234.15,234.25,233.8,234.1,3946.0,234.15,234.25,233.8,234.1,3946.0
2018-07-11 13:40:00,234.07,234.29,234.07,234.28,1007.0,234.07,234.29,234.07,234.28,1007.0
2018-07-11 13:45:00,233.92,234.15,233.91,234.15,800.0,233.92,234.15,233.91,234.15,800.0
2018-07-11 13:50:00,234.15,234.15,233.9,233.95,1300.0,234.15,234.15,233.9,233.95,1300.0
2018-07-11 13:55:00,233.95,233.95,233.95,233.95,0.0,233.95,233.95,233.95,233.95,0.0
2018-07-11 14:00:00,233.99,234.26,233.99,234.18,1735.0,233.99,234.26,233.99,234.18,1735.0
2018-07-11 14:05:00,234.08,234.13,233.9,233.96,1400.0,234.08,234.13,233.9,233.96,1400.0
2018-07-11 14:10:00,233.8,234.05,233.8,233.94,2600.0,233.8,234.05,233.8,233.94,2600.0
2018-07-11 14:15:00,234.04,234.16,233.88,234.16,300.0,234.04,234.16,233.88,234.16,300.0
2018-07-11 14:20:00,234.09,234.38,234.03,234.34,3200.0,234.09,234.38,234.03,234.34,3200.0
2018-07-11 14:25:00,234.41,234.47,234.27,234.34,1810.0,234.41,234.47,234.27,234.34,1810.0
2018-07-11 14:30:00,234.42,234.43,234.29,234.43,1962.0,234.42,234.43,234.29,234.43,1962.0
2018-07-11 14:35:00,234.35,234.35,234.07,234.07,900.0,234.35,234.35,234.07,234.07,900.0
2018-07-11 14:40:00,234.15,234.33,234.15,234.28,1919.0,234.15,234.33,234.15,234.28,1919.0
2018-07-11 14:45:00,234.38,234.38,234.3,234.3,400.0,234.38,234.38,234.3,234.3,400.0
2018-07-11 14:50:00,234.33,234.5,234.33,234.5,1100.0,234.33,234.5,234.33,234.5,1100.0
2018-07-11 14:55:00,234.39,234.52,234.39,234.48,2100.0,234.39,234.52,234.39,234.48,2100.0
2018-07-11 15:00:00,234.47,234.47,234.32,234.33,2100.0,234.47,234.47,234.32,234.33,2100.0
2018-07-11 15:05:00,234.4,234.66,234.39,234.63,1500.0,234.4,234.66,234.39,234.63,1500.0
2018-07-11 15:10:00,234.62,234.75,234.46,234.56,2800.0,234.62,234.75,234.46,234.56,2800.0
2018-07-11 15:15:00,234.41,234.43,234.17,234.27,2130.0,234.41,234.43,234.17,234.27,2130.0
2018-07-11 15:20:00,234.36,234.48,234.27,234.4,2200.0,234.36,234.48,234.27,234.4,2200.0
2018-07-11 15:25:00,234.54,234.59,234.4,234.59,6369.0,234.54,234.59,234.4,234.59,6369.0
2018-07-11 15:30:00,234.63,234.76,234.62,234.76,5206.0,234.63,234.76,234.62,234.76,5206.0
2018-07-11 15:35:00,234.8,235.0,234.8,234.99,1677.0,234.8,235.0,234.8,234.99,1677.0
2018-07-11 15:40:00,234.98,235.06,234.88,234.9,15551.0,234.98,235.06,234.88,234.9,15551.0
2018-07-11 15:45:00,234.88,234.92,234.68,234.74,9036.0,234.88,234.92,234.68,234.74,9036.0
2018-07-11 15:50:00,234.68,234.75,234.17,234.22,11174.0,234.68,234.75,234.17,234.22,11174.0
2018-07-11 15:55:00,234.31,234.47,234.1,234.2,22547.0,234.31,234.47,234.1,234.2,22547.0
2018-07-12 09:30:00,235.31,235.44,234.59,234.88,4648.0,235.31,235.44,234.59,234.88,4648.0
2018-07-12 09:35:00,235.29,235.69,234.97,235.68,2100.0,235.29,235.69,234.97,235.68,2100.0
2018-07-12 09:40:00,236.07,236.11,235.65,235.89,3830.0,236.07,236.11,235.65,235.89,3830.0
2018-07-12 09:45:00,235.96,236.47,235.96,236.26,2010.0,235.96,236.47,235.96,236.26,2010.0
2018-07-12 09:50:00,236.27,236.59,236.27,236.34,1200.0,236.27,236.59,236.27,236.34,1200.0
2018-07-12 09:55:00,236.37,236.65,236.36,236.52,1450.0,236.37,236.65,236.36,236.52,1450.0
2018-07-12 10:00:00,236.43,236.43,235.55,235.55,3550.0,236.43,236.43,235.55,235.55,3550.0
2018-07-12 10:05:00,235.55,235.99,235.41,235.48,2094.0,235.55,235.99,235.41,235.48,2094.0
2018-07-12 10:10:00,235.42,235.42,235.14,235.29,1200.0,235.42,235.42,235.14,235.29,1200.0
2018-07-12 10:15:00,235.37,235.57,235.34,235.57,1400.0,235.37,235.57,235.34,235.57,1400.0
2018-07-12 10:20:00,235.59,236.03,235.49,235.99,1220.0,235.59,236.03,235.49,235.99,1220.0
2018-07-12 10:25:00,235.85,235.85,235.42,235.43,16321.0,235.85,235.85,235.42,235.43,16321.0
2018-07-12 10:30:00,235.54,236.05,235.54,235.97,5686.0,235.54,236.05,235.54,235.97,5686.0
2018-07-12 10:35:00,236.0,236.76,235.78,236.72,6303.0,236.0,236.76,235.78,236.72,6303.0
2018-07-12 10:40:00,236.74,236.81,235.85,236.09,2500.0,236.74,236.81,235.85,236.09,2500.0
2018-07-12 10:45:00,236.0,236.0,235.46,235.65,1349.0,236.0,236.0,235.46,235.65,1349.0
2018-07-12 10:50:00,235.71,236.21,235.65,236.21,1807.0,235.71,236.21,235.65,236.21,1807.0
2018-07-12 10:55:00,236.1,236.23,235.65,235.94,6005.0,236.1,236.23,235.65,235.94,6005.0
2018-07-12 11:00:00,236.49,236.78,236.49,236.6,700.0,236.49,236.78,236.49,236.6,700.0
2018-07-12 11:05:00,236.75,236.9,236.3,236.36,2500.0,236.75,236.9,236.3,236.36,2500.0
2018-07-12 11:10:00,236.4,236.53,236.4,236.53,2900.0,236.4,236.53,236.4,236.53,2900.0
2018-07-12 11:15:00,236.48,236.52,236.32,236.48,2943.0,236.48,236.52,236.32,236.48,2943.0
2018-07-12 11:20:00,236.47,236.47,236.18,236.38,7100.0,236.47,236.47,236.18,236.38,7100.0
2018-07-12 11:25:00,236.41,236.62,236.38,236.58,1700.0,236.41,236.62,236.38,236.58,1700.0
2018-07-12 11:30:00,236.5,236.5,236.19,236.21,2402.0,236.5,236.5,236.19,236.21,2402.0
2018-07-12 11:35:00,236.29,236.29,235.93,236.13,3411.0,236.29,236.29,235.93,236.13,3411.0
2018-07-12 11:40:00,236.13,236.18,236.0,236.0,1060.0,236.13,236.18,236.0,236.0,1060.0
2018-07-12 11:45:00,235.95,236.15,235.74,236.12,2024.0,235.95,236.15,235.74,236.12,2024.0
2018-07-12 11:50:00,236.11,236.11,236.03,236.03,1052.0,236.11,236.11,236.03,236.03,1052.0
2018-07-12 11:55:00,236.17,236.58,236.11,236.58,1900.0,236.17,236.58,236.11,236.58,1900.0
2018-07-12 12:00:00,236.67,237.05,236.44,237.05,2202.0,236.67,237.05,236.44,237.05,2202.0
2018-07-12 12:05:00,237.07,237.1,236.72,236.93,1500.0,237.07,237.1,236.72,236.93,1500.0
2018-07-12 12:10:00,236.98,236.98,236.81,236.85,1400.0,236.98,236.98,236.81,236.85,1400.0
2018-07-12 12:15:00,236.77,236.84,236.6,236.72,3950.0,236.77,236.84,236.6,236.72,3950.0
2018-07-12 12:20:00,236.78,236.9,236.7,236.7,1700.0,236.78,236.9,236.7,236.7,1700.0
2018-07-12 12:25:00,236.71,237.0,236.56,237.0,900.0,236.71,237.0,236.56,237.0,900.0
2018-07-12 12:30:00,236.74,236.93,236.67,236.68,2279.0,236.74,236.93,236.67,236.68,2279.0
2018-07-12 12:35:00,236.76,236.91,236.68,236.68,800.0,236.76,236.91,236.68,236.68,800.0
2018-07-12 12:40:00,236.87,236.94,236.69,236.91,1700.0,236.87,236.94,236.69,236.91,1700.0
2018-07-12 12:45:00,236.8,236.9,236.74,236.9,1200.0,236.8,236.9,236.74,236.9,1200.0
2018-07-12 12:50:00,236.78,237.12,236.78,237.12,699.0,236.78,237.12,236.78,237.12,699.0
2018-07-12 12:55:00,237.11,237.29,237.11,237.18,2535.0,237.11,237.29,237.11,237.18,2535.0
2018-07-12 13:00:00,237.29,237.29,237.08,237.08,600.0,237.29,237.29,237.08,237.08,600.0
2018-07-12 13:05:00,237.07,237.09,236.97,237.08,1524.0,237.07,237.09,236.97,237.08,1524.0
2018-07-12 13:10:00,237.02,237.3,237.02,237.18,634.0,237.02,237.3,237.02,237.18,634.0
2018-07-12 13:15:00,237.19,237.23,237.14,237.23,700.0,237.19,237.23,237.14,237.23,700.0
2018-07-12 13:20:00,237.16,237.19,236.95,236.95,2400.0,237.16,237.19,236.95,236.95,2400.0
2018-07-12 13:25:00,237.06,237.2,237.06,237.2,850.0,237.06,237.2,237.06,237.2,850.0
2018-07-12 13:30:00,237.25,237.37,237.25,237.26,1300.0,237.25,237.37,237.25,237.26,1300.0
2018-07-12 13:35:00,237.16,237.27,236.96,237.27,2499.0,237.16,237.27,236.96,237.27,2499.0
2018-07-12 13:40:00,237.21,237.24,237.01,237.01,1400.0,237.21,237.24,237.01,237.01,1400.0
2018-07-12 13:45:00,237.03,237.27,237.0,237.27,1100.0,237.03,237.27,237.0,237.27,1100.0
2018-07-12 13:50:00,237.28,237.28,236.98,237.1,1016.0,237.28,237.28,236.98,237.1,1016.0
2018-07-12 13:55:00,236.94,237.02,236.76,236.89,1400.0,236.94,237.02,236.76,236.89,1400.0
2018-07-12 14:00:00,236.91,237.25,236.85,237.2,2020.0,236.91,237.25,236.85,237.2,2020.0
2018-07-12 14:05:00,236.99,237.15,236.43,236.69,4900.0,236.99,237.15,236.43,236.69,4900.0
2018-07-12 14:10:00,236.61,236.72,236.5,236.51,710.0,236.61,236.72,236.5,236.51,710.0
2018-07-12 14:15:00,236.54,236.56,236.44,236.56,1600.0,236.54,236.56,236.44,236.56,1600.0
2018-07-12 14:20:00,236.59,236.69,236.58,236.58,1500.0,236.59,236.69,236.58,236.58,1500.0
2018-07-12 14:25:00,236.69,236.76,236.69,236.75,600.0,236.69,236.76,236.69,236.75,600.0
2018-07-12 14:30:00,236.69,237.04,236.62,237.04,4400.0,236.69,237.04,236.62,237.04,4400.0
2018-07-12 14:35:00,236.98,237.12,236.83,237.02,1500.0,236.98,237.12,236.83,237.02,1500.0
2018-07-12 14:40:00,237.0,237.06,236.83,237.03,2200.0,237.0,237.06,236.83,237.03,2200.0
2018-07-12 14:45:00,236.89,236.96,236.69,236.69,2300.0,236.89,236.96,236.69,236.69,2300.0
2018-07-12 14:50:00,236.84,236.86,236.77,236.78,900.0,236.84,236.86,236.77,236.78,900.0
2018-07-12 14:55:00,236.8,237.18,236.79,237.18,1900.0,236.8,237.18,236.79,237.18,1900.0
2018-07-12 15:00:00,237.0,237.3,237.0,237.3,1139.0,237.0,237.3,237.0,237.3,1139.0
2018-07-12 15:05:00,237.35,237.38,237.15,237.16,7800.0,237.35,237.38,237.15,237.16,7800.0
2018-07-12 15:10:00,237.17,237.26,236.91,237.18,7000.0,237.17,237.26,236.91,237.18,7000.0
2018-07-12 15:15:00,237.24,237.38,237.22,237.22,1500.0,237.24,237.38,237.22,237.22,1500.0
2018-07-12 15:20:00,237.29,237.44,237.02,237.03,3634.0,237.29,237.44,237.02,237.03,3634.0
2018-07-12 15:25:00,236.92,237.15,236.78,237.02,6190.0,236.92,237.15,236.78,237.02,6190.0
2018-07-12 15:30:00,237.08,237.14,237.0,237.01,2100.0,237.08,237.14,237.0,237.01,2100.0
2018-07-12 15:35:00,236.98,237.13,236.98,237.1,2476.0,236.98,237.13,236.98,237.1,2476.0
2018-07-12 15:40:00,237.05,237.13,236.94,236.94,5416.0,237.05,237.13,236.94,236.94,5416.0
2018-07-12 15:45:00,237.01,237.26,236.82,237.26,5072.0,237.01,237.26,236.82,237.26,5072.0
2018-07-12 15:50:00,237.24,237.36,237.09,237.27,5944.0,237.24,237.36,237.09,237.27,5944.0
2018-07-12 15:55:00,237.21,237.52,237.17,237.4,12547.0,237.21,237.52,237.17,237.4,12547.0
2018-07-13 09:30:00,237.46,237.68,236.91,237.55,5917.0,237.46,237.68,236.91,237.55,5917.0
2018-07-13 09:35:00,237.42,238.23,237.42,238.22,1662.0,237.42,238.23,237.42,238.22,1662.0
2018-07-13 09:40:00,238.3,238.3,237.64,237.65,575.0,238.3,238.3,237.64,237.65,575.0
2018-07-13 09:45:00,237.53,237.53,236.72,236.72,4300.0,237.53,237.53,236.72,236.72,4300.0
2018-07-13 09:50:00,236.52,236.56,236.1,236.11,1000.0,236.52,236.56,236.1,236.11,1000.0
2018-07-13 09:55:00,236.11,237.31,236.11,237.31,750.0,236.11,237.31,236.11,237.31,750.0
2018-07-13 10:00:00,236.87,236.87,236.64,236.64,700.0,236.87,236.87,236.64,236.64,700.0
2018-07-13 10:05:00,236.92,237.13,236.92,237.13,1735.0,236.92,237.13,236.92,237.13,1735.0
2018-07-13 10:10:00,237.4,237.57,237.22,237.32,2100.0,237.4,237.57,237.22,237.32,2100.0
2018-07-13 10:15:00,237.4,237.4,237.4,237.4,152.0,237.4,237.4,237.4,237.4,152.0
2018-07-13 10:20:00,237.38,237.49,237.37,237.47,700.0,237.38,237.49,237.37,237.47,700.0
2018-07-13 10:25:00,237.67,237.84,237.65,237.75,906.0,237.67,237.84,237.65,237.75,906.0
2018-07-13 10:30:00,237.9,238.0,237.82,237.96,1300.0,237.9,238.0,237.82,237.96,1300.0
2018-07-13 10:35:00,237.97,238.22,237.74,238.22,1300.0,237.97,238.22,237.74,238.22,1300.0
2018-07-13 10:40:00,238.33,238.34,238.18,238.18,600.0,238.33,238.34,238.18,238.18,600.0
2018-07-13 10:45:00,238.08,238.14,238.01,238.14,500.0,238.08,238.14,238.01,238.14,500.0
2018-07-13 10:50:00,238.22,238.24,238.21,238.24,400.0,238.22,238.24,238.21,238.24,400.0
2018-07-13 10:55:00,238.1,238.22,238.01,238.22,1800.0,238.1,238.22,238.01,238.22,1800.0
2018-07-13 11:00:00,237.94,238.49,237.94,238.44,1746.0,237.94,238.49,237.94,238.44,1746.0
2018-07-13 11:05:00,238.47,238.66,238.39,238.5,2450.0,238.47,238.66,238.39,238.5,2450.0
2018-07-13 11:10:00,238.34,238.54,238.15,238.32,7622.0,238.34,238.54,238.15,238.32,7622.0
2018-07-13 11:15:00,238.3,238.52,238.3,238.51,1200.0,238.3,238.52,238.3,238.51,1200.0
2018-07-13 11:20:00,238.43,238.6,238.43,238.6,535.0,238.43,238.6,238.43,238.6,535.0
2018-07-13 11:25:00,238.72,238.72,238.4,238.4,1400.0,238.72,238.72,238.4,238.4,1400.0
2018-07-13 11:30:00,238.24,238.46,238.23,238.46,606.0,238.24,238.46,238.23,238.46,606.0
2018-07-13 11:35:00,238.36,238.36,238.01,238.21,2696.0,238.36,238.36,238.01,238.21,2696.0
2018-07-13 11:40:00,238.21,238.34,237.92,238.34,3500.0,238.21,238.34,237.92,238.34,3500.0
2018-07-13 11:45:00,238.28,238.28,237.89,238.23,2100.0,238.28,238.28,237.89,238.23,2100.0
2018-07-13 11:50:00,238.14,238.18,237.89,238.14,1100.0,238.14,238.18,237.89,238.14,1100.0
2018-07-13 11:55:00,238.2,238.2,237.89,237.89,1467.0,238.2,238.2,237.89,237.89,1467.0
2018-07-13 12:00:00,237.67,237.84,237.67,237.76,1400.0,237.67,237.84,237.67,237.76,1400.0
2018-07-13 12:05:00,237.78,237.79,237.64,237.64,500.0,237.78,237.79,237.64,237.64,500.0
2018-07-13 12:10:00,237.55,237.6,237.46,237.46,1000.0,237.55,237.6,237.46,237.46,1000.0
2018-07-13 12:15:00,237.53,237.57,237.48,237.48,600.0,237.53,237.57,237.48,237.48,600.0
2018-07-13 12:20:00,237.43,237.43,237.34,237.34,500.0,237.43,237.43,237.34,237.34,500.0
2018-07-13 12:25:00,237.33,237.61,237.33,237.36,800.0,237.33,237.61,237.33,237.36,800.0
2018-07-13 12:30:00,237.25,237.33,237.24,237.25,314.0,237.25,237.33,237.24,237.25,314.0
2018-07-13 12:35:00,237.39,237.5,237.39,237.5,200.0,237.39,237.5,237.39,237.5,200.0
2018-07-13 12:40:00,237.46,237.54,237.46,237.51,700.0,237.46,237.54,237.46,237.51,700.0
2018-07-13 12:45:00,237.72,237.72,237.72,237.72,100.0,237.72,237.72,237.72,237.72,100.0
2018-07-13 12:50:00,237.64,237.64,237.33,237.45,1000.0,237.64,237.64,237.33,237.45,1000.0
2018-07-13 12:55:00,237.31,237.31,237.27,237.27,200.0,237.31,237.31,237.27,237.27,200.0
2018-07-13 13:00:00,237.41,237.47,237.38,237.39,1000.0,237.41,237.47,237.38,237.39,1000.0
2018-07-13 13:05:00,237.31,237.36,237.09,237.09,1150.0,237.31,237.36,237.09,237.09,1150.0
2018-07-13 13:10:00,237.24,237.31,237.2,237.2,900.0,237.24,237.31,237.2,237.2,900.0
2018-07-13 13:15:00,237.06,237.22,237.05,237.22,1678.0,237.06,237.22,237.05,237.22,1678.0
2018-07-13 13:20:00,237.1,237.12,237.1,237.12,600.0,237.1,237.12,237.1,237.12,600.0
2018-07-13 13:25:00,237.26,237.3,237.23,237.24,710.0,237.26,237.3,237.23,237.24,710.0
2018-07-13 13:30:00,237.22,237.31,237.19,237.31,300.0,237.22,237.31,237.19,237.31,300.0
2018-07-13 13:35:00,237.14,237.44,237.14,237.31,1150.0,237.14,237.44,237.14,237.31,1150.0
2018-07-13 13:40:00,237.36,237.37,237.36,237.36,100.0,237.36,237.37,237.36,237.36,100.0
2018-07-13 13:45:00,237.42,237.46,237.29,237.38,951.0,237.42,237.46,237.29,237.38,951.0
2018-07-13 13:50:00,237.38,237.46,237.31,237.44,1424.0,237.38,237.46,237.31,237.44,1424.0
2018-07-13 13:55:00,237.43,237.43,237.36,237.42,400.0,237.43,237.43,237.36,237.42,400.0
2018-07-13 14:00:00,237.33,237.33,237.33,237.33,100.0,237.33,237.33,237.33,237.33,100.0
2018-07-13 14:05:00,237.33,237.46,237.28,237.34,2773.0,237.33,237.46,237.28,237.34,2773.0
2018-07-13 14:10:00,237.39,237.71,237.39,237.61,1950.0,237.39,237.71,237.39,237.61,1950.0
2018-07-13 14:15:00,237.61,237.7,237.51,237.7,600.0,237.61,237.7,237.51,237.7,600.0
2018-07-13 14:20:00,237.72,237.82,237.63,237.66,1500.0,237.72,237.82,237.63,237.66,1500.0
2018-07-13 14:25:00,237.74,237.74,237.67,237.68,1154.0,237.74,237.74,237.67,237.68,1154.0
2018-07-13 14:30:00,237.65,237.72,237.65,237.71,620.0,237.65,237.72,237.65,237.71,620.0
2018-07-13 14:35:00,237.71,237.71,237.71,237.71,0.0,237.71,237.71,237.71,237.71,0.0
2018-07-13 14:40:00,237.79,238.0,237.73,238.0,1219.0,237.79,238.0,237.73,238.0,1219.0
2018-07-13 14:45:00,237.97,238.14,237.97,238.12,1700.0,237.97,238.14,237.97,238.12,1700.0
2018-07-13 14:50:00,238.2,238.25,238.11,238.12,1200.0,238.2,238.25,238.11,238.12,1200.0
2018-07-13 14:55:00,238.08,238.08,237.85,237.85,300.0,238.08,238.08,237.85,237.85,300.0
2018-07-13 15:00:00,237.96,238.15,237.96,238.15,800.0,237.96,238.15,237.96,238.15,800.0
2018-07-13 15:05:00,238.03,238.1,238.02,238.1,300.0,238.03,238.1,238.02,238.1,300.0
2018-07-13 15:10:00,237.97,237.97,237.95,237.95,400.0,237.97,237.97,237.95,237.95,400.0
2018-07-13 15:15:00,237.85,238.09,237.84,237.98,2000.0,237.85,238.09,237.84,237.98,2000.0
2018-07-13 15:20:00,237.99,238.24,237.99,238.07,1600.0,237.99,238.24,237.99,238.07,1600.0
2018-07-13 15:25:00,238.04,238.08,237.94,237.94,838.0,238.04,238.08,237.94,237.94,838.0
2018-07-13 15:30:00,237.91,238.34,237.91,238.32,3263.0,237.91,238.34,237.91,238.32,3263.0
2018-07-13 15:35:00,238.38,238.43,238.33,238.33,1271.0,238.38,238.43,238.33,238.33,1271.0
2018-07-13 15:40:00,238.33,238.34,238.16,238.16,1850.0,238.33,238.34,238.16,238.16,1850.0
2018-07-13 15:45:00,238.16,238.19,238.06,238.16,2010.0,238.16,238.19,238.06,238.16,2010.0
2018-07-13 15:50:00,238.22,238.48,238.09,238.2,3356.0,238.22,238.48,238.09,238.2,3356.0
2018-07-13 15:55:00,238.2,238.31,238.07,238.09,11562.0,238.2,238.31,238.07,238.09,11562.0
2018-07-16 09:30:00,238.98,239.67,238.35,238.84,7455.0,238.98,239.67,238.35,238.84,7455.0
2018-07-16 09:35:00,238.51,238.51,237.96,238.11,1009.0,238.51,238.51,237.96,238.11,1009.0
2018-07-16 09:40:00,238.17,238.17,237.75,237.75,1477.0,238.17,238.17,237.75,237.75,1477.0
2018-07-16 09:45:00,237.78,237.81,237.34,237.36,1600.0,237.78,237.81,237.34,237.36,1600.0
2018-07-16 09:50:00,237.3,237.61,237.13,237.33,1100.0,237.3,237.61,237.13,237.33,1100.0
2018-07-16 09:55:00,237.14,237.55,236.95,237.02,850.0,237.14,237.55,236.95,237.02,850.0
2018-07-16 10:00:00,237.09,237.3,237.09,237.27,800.0,237.09,237.3,237.09,237.27,800.0
2018-07-16 10:05:00,237.45,237.48,237.42,237.42,600.0,237.45,237.48,237.42,237.42,600.0
2018-07-16 10:10:00,237.38,237.47,236.54,236.61,2800.0,237.38,237.47,236.54,236.61,2800.0
2018-07-16 10:15:00,236.62,236.91,236.61,236.75,2500.0,236.62,236.91,236.61,236.75,2500.0
2018-07-16 10:20:00,236.75,236.82,236.62,236.79,2731.0,236.75,236.82,236.62,236.79,2731.0
2018-07-16 10:25:00,236.84,237.45,236.84,237.17,1200.0,236.84,237.45,236.84,237.17,1200.0
2018-07-16 10:30:00,237.09,237.38,236.94,237.38,813.0,237.09,237.38,236.94,237.38,813.0
2018-07-16 10:35:00,237.35,237.73,237.35,237.49,5938.0,237.35,237.73,237.35,237.49,5938.0
2018-07-16 10:40:00,237.4,237.4,236.84,237.01,1200.0,237.4,237.4,236.84,237.01,1200.0
2018-07-16 10:45:00,237.23,237.23,236.96,237.12,957.0,237.23,237.23,236.96,237.12,957.0
2018-07-16 10:50:00,237.02,237.14,236.93,237.09,2345.0,237.02,237.14,236.93,237.09,2345.0
2018-07-16 10:55:00,237.18,237.18,236.98,236.98,918.0,237.18,237.18,236.98,236.98,918.0
2018-07-16 11:00:00,237.02,237.18,236.92,236.96,7372.0,237.02,237.18,236.92,236.96,7372.0
2018-07-16 11:05:00,237.0,237.08,236.79,237.01,500.0,237.0,237.08,236.79,237.01,500.0
2018-07-16 11:10:00,237.1,237.21,236.99,237.21,1200.0,237.1,237.21,236.99,237.21,1200.0
2018-07-16 11:15:00,237.25,237.55,237.25,237.43,1400.0,237.25,237.55,237.25,237.43,1400.0
2018-07-16 11:20:00,237.59,237.73,237.56,237.72,400.0,237.59,237.73,237.56,237.72,400.0
2018-07-16 11:25:00,237.72,237.72,237.41,237.45,1138.0,237.72,237.72,237.41,237.45,1138.0
2018-07-16 11:30:00,237.45,237.76,237.45,237.74,800.0,237.45,237.76,237.45,237.74,800.0
2018-07-16 11:35:00,237.7,237.7,237.38,237.4,2259.0,237.7,237.7,237.38,237.4,2259.0
2018-07-16 11:40:00,237.44,237.58,237.35,237.58,700.0,237.44,237.58,237.35,237.58,700.0
2018-07-16 11:45:00,237.64,237.68,237.46,237.46,3200.0,237.64,237.68,237.46,237.46,3200.0
2018-07-16 11:50:00,237.52,237.59,237.52,237.59,200.0,237.52,237.59,237.52,237.59,200.0
2018-07-16 11:55:00,237.41,237.53,237.37,237.47,1100.0,237.41,237.53,237.37,237.47,1100.0
2018-07-16 12:00:00,237.34,237.34,237.19,237.19,600.0,237.34,237.34,237.19,237.19,600.0
2018-07-16 12:05:00,237.19,237.27,237.19,237.22,900.0,237.19,237.27,237.19,237.22,900.0
2018-07-16 12:10:00,237.08,237.14,237.08,237.13,305.0,237.08,237.14,237.08,237.13,305.0
2018-07-16 12:15:00,237.27,237.27,237.15,237.27,300.0,237.27,237.27,237.15,237.27,300.0
2018-07-16 12:20:00,237.24,237.77,237.24,237.62,2900.0,237.24,237.77,237.24,237.62,2900.0
2018-07-16 12:25:00,237.96,238.0,237.88,238.0,2216.0,237.96,238.0,237.88,238.0,2216.0
2018-07-16 12:30:00,238.04,238.22,238.02,238.03,2276.0,238.04,238.22,238.02,238.03,2276.0
2018-07-16 12:35:00,238.18,238.18,237.85,237.85,1000.0,238.18,238.18,237.85,237.85,1000.0
2018-07-16 12:40:00,237.88,237.9,237.81,237.81,1200.0,237.88,237.9,237.81,237.81,1200.0
2018-07-16 12:45:00,237.96,237.96,237.73,237.73,1400.0,237.96,237.96,237.73,237.73,1400.0
2018-07-16 12:50:00,237.75,237.84,237.67,237.67,400.0,237.75,237.84,237.67,237.67,400.0
2018-07-16 12:55:00,237.84,237.84,237.51,237.55,8009.0,237.84,237.84,237.51,237.55,8009.0
2018-07-16 13:00:00,237.51,237.51,237.28,237.37,900.0,237.51,237.51,237.28,237.37,900.0
2018-07-16 13:05:00,237.35,237.4,237.29,237.31,1700.0,237.35,237.4,237.29,237.31,1700.0
2018-07-16 13:10:00,237.27,237.7,237.27,237.44,2800.0,237.27,237.7,237.27,237.44,2800.0
2018-07-16 13:15:00,237.52,237.57,237.52,237.57,300.0,237.52,237.57,237.52,237.57,300.0
2018-07-16 13:20:00,237.6,237.6,237.4,237.47,900.0,237.6,237.6,237.4,237.47,900.0
2018-07-16 13:25:00,237.61,237.61,237.52,237.59,1630.0,237.61,237.61,237.52,237.59,1630.0
2018-07-16 13:30:00,237.55,237.76,237.55,237.76,965.0,237.55,237.76,237.55,237.76,965.0
2018-07-16 13:35:00,237.71,238.08,237.71,237.83,1400.0,237.71,238.08,237.71,237.83,1400.0
2018-07-16 13:40:00,237.76,237.76,237.76,237.76,100.0,237.76,237.76,237.76,237.76,100.0
2018-07-16 13:45:00,237.67,237.75,237.66,237.75,900.0,237.67,237.75,237.66,237.75,900.0
2018-07-16 13:50:00,237.73,237.73,237.57,237.57,600.0,237.73,237.73,237.57,237.57,600.0
2018-07-16 13:55:00,237.65,237.73,237.65,237.73,200.0,237.65,237.73,237.65,237.73,200.0
2018-07-16 14:00:00,237.72,237.75,237.34,237.45,2430.0,237.72,237.75,237.34,237.45,2430.0
2018-07-16 14:05:00,237.54,237.75,237.5,237.72,700.0,237.54,237.75,237.5,237.72,700.0
2018-07-16 14:10:00,237.81,237.82,237.72,237.73,600.0,237.81,237.82,237.72,237.73,600.0
2018-07-16 14:15:00,237.73,237.85,237.72,237.85,1700.0,237.73,237.85,237.72,237.85,1700.0
2018-07-16 14:20:00,238.03,238.11,237.91,237.91,1789.0,238.03,238.11,237.91,237.91,1789.0
2018-07-16 14:25:00,238.0,238.03,237.91,237.94,1900.0,238.0,238.03,237.91,237.94,1900.0
2018-07-16 14:30:00,237.8,237.81,237.73,237.73,500.0,237.8,237.81,237.73,237.73,500.0
2018-07-16 14:35:00,237.7,237.78,237.6,237.61,1750.0,237.7,237.78,237.6,237.61,1750.0
2018-07-16 14:40:00,237.63,237.69,237.35,237.36,1919.0,237.63,237.69,237.35,237.36,1919.0
2018-07-16 14:45:00,237.38,237.48,237.28,237.48,2900.0,237.38,237.48,237.28,237.48,2900.0
2018-07-16 14:50:00,237.51,237.7,237.45,237.54,1600.0,237.51,237.7,237.45,237.54,1600.0
2018-07-16 14:55:00,237.61,237.65,237.59,237.62,2464.0,237.61,237.65,237.59,237.62,2464.0
2018-07-16 15:00:00,237.68,237.71,237.53,237.71,3692.0,237.68,237.71,237.53,237.71,3692.0
2018-07-16 15:05:00,237.73,237.84,237.63,237.84,2011.0,237.73,237.84,237.63,237.84,2011.0
2018-07-16 15:10:00,237.77,237.82,237.71,237.71,929.0,237.77,237.82,237.71,237.71,929.0
2018-07-16 15:15:00,237.75,237.75,237.5,237.62,1400.0,237.75,237.75,237.5,237.62,1400.0
2018-07-16 15:20:00,237.66,237.77,237.66,237.68,1742.0,237.66,237.77,237.66,237.68,1742.0
2018-07-16 15:25:00,237.6,237.85,237.6,237.85,2600.0,237.6,237.85,237.6,237.85,2600.0
2018-07-16 15:30:00,237.78,237.91,237.78,237.8,2280.0,237.78,237.91,237.78,237.8,2280.0
2018-07-16 15:35:00,237.68,237.81,237.66,237.73,3746.0,237.68,237.81,237.66,237.73,3746.0
2018-07-16 15:40:00,237.74,237.97,237.68,237.87,1425.0,237.74,237.97,237.68,237.87,1425.0
2018-07-16 15:45:00,237.88,237.98,237.7,237.71,4810.0,237.88,237.98,237.7,237.71,4810.0
2018-07-16 15:50:00,237.83,238.07,237.71,237.75,6154.0,237.83,238.07,237.71,237.75,6154.0
2018-07-16 15:55:00,237.76,238.04,237.73,237.92,12975.0,237.76,238.04,237.73,237.92,12975.0
2018-07-17 09:30:00,236.63,237.99,236.63,237.92,6373.0,236.63,237.99,236.63,237.92,6373.0
2018-07-17 09:35:00,238.09,238.51,237.7,237.91,2326.0,238.09,238.51,237.7,237.91,2326.0
2018-07-17 09:40:00,237.92,238.39,237.91,238.39,1800.0,237.92,238.39,237.91,238.39,1800.0
2018-07-17 09:45:00,238.38,238.68,238.22,238.22,1800.0,238.38,238.68,238.22,238.22,1800.0
2018-07-17 09:50:00,238.15,238.15,237.78,237.93,2995.0,238.15,238.15,237.78,237.93,2995.0
2018-07-17 09:55:00,237.56,237.65,237.55,237.55,400.0,237.56,237.65,237.55,237.55,400.0
2018-07-17 10:00:00,237.61,238.29,237.61,238.29,4625.0,237.61,238.29,237.61,238.29,4625.0
2018-07-17 10:05:00,238.34,238.43,238.23,238.3,1900.0,238.34,238.43,238.23,238.3,1900.0
2018-07-17 10:10:00,238.28,238.3,238.04,238.09,2003.0,238.28,238.3,238.04,238.09,2003.0
2018-07-17 10:15:00,238.18,238.81,238.18,238.8,1535.0,238.18,238.81,238.18,238.8,1535.0
2018-07-17 10:20:00,238.8,238.86,238.74,238.83,1337.0,238.8,238.86,238.74,238.83,1337.0
2018-07-17 10:25:00,238.94,239.23,238.87,238.96,2500.0,238.94,239.23,238.87,238.96,2500.0
2018-07-17 10:30:00,238.96,239.37,238.96,239.16,900.0,238.96,239.37,238.96,239.16,900.0
2018-07-17 10:35:00,239.19,239.46,239.18,239.42,700.0,239.19,239.46,239.18,239.42,700.0
2018-07-17 10:40:00,239.45,239.9,239.44,239.9,4395.0,239.45,239.9,239.44,239.9,4395.0
2018-07-17 10:45:00,239.86,239.94,239.76,239.94,625.0,239.86,239.94,239.76,239.94,625.0
2018-07-17 10:50:00,239.92,239.92,239.55,239.55,2400.0,239.92,239.92,239.55,239.55,2400.0
2018-07-17 10:55:00,239.54,239.68,239.43,239.43,1231.0,239.54,239.68,239.43,239.43,1231.0
2018-07-17 11:00:00,239.44,239.62,239.41,239.54,5187.0,239.44,239.62,239.41,239.54,5187.0
2018-07-17 11:05:00,239.55,239.67,239.22,239.67,2308.0,239.55,239.67,239.22,239.67,2308.0
2018-07-17 11:10:00,239.66,239.73,239.51,239.66,1600.0,239.66,239.73,239.51,239.66,1600.0
2018-07-17 11:15:00,239.65,239.72,239.21,239.23,3100.0,239.65,239.72,239.21,239.23,3100.0
2018-07-17 11:20:00,239.06,239.15,238.99,239.15,900.0,239.06,239.15,238.99,239.15,900.0
2018-07-17 11:25:00,239.16,239.26,239.04,239.26,700.0,239.16,239.26,239.04,239.26,700.0
2018-07-17 11:30:00,239.14,239.35,238.59,238.68,2700.0,239.14,239.35,238.59,238.68,2700.0
2018-07-17 11:35:00,238.79,238.82,238.58,238.81,1200.0,238.79,238.82,238.58,238.81,1200.0
2018-07-17 11:40:00,238.69,238.7,238.47,238.53,4850.0,238.69,238.7,238.47,238.53,4850.0
2018-07-17 11:45:00,238.53,238.69,238.53,238.59,1300.0,238.53,238.69,238.53,238.59,1300.0
2018-07-17 11:50:00,238.51,239.19,238.51,239.19,4240.0,238.51,239.19,238.51,239.19,4240.0
2018-07-17 11:55:00,239.12,239.38,239.11,239.38,900.0,239.12,239.38,239.11,239.38,900.0
2018-07-17 12:00:00,239.44,239.45,239.14,239.44,1609.0,239.44,239.45,239.14,239.44,1609.0
2018-07-17 12:05:00,239.42,239.54,239.42,239.54,1426.0,239.42,239.54,239.42,239.54,1426.0
2018-07-17 12:10:00,239.52,239.67,239.19,239.31,4300.0,239.52,239.67,239.19,239.31,4300.0
2018-07-17 12:15:00,239.41,239.71,239.41,239.71,500.0,239.41,239.71,239.41,239.71,500.0
2018-07-17 12:20:00,239.65,239.74,239.65,239.74,400.0,239.65,239.74,239.65,239.74,400.0
2018-07-17 12:25:00,239.79,240.14,239.79,240.14,3368.0,239.79,240.14,239.79,240.14,3368.0
2018-07-17 12:30:00,240.22,240.22,240.03,240.18,3300.0,240.22,240.22,240.03,240.18,3300.0
2018-07-17 12:35:00,240.11,240.19,239.84,239.91,2300.0,240.11,240.19,239.84,239.91,2300.0
2018-07-17 12:40:00,239.92,240.5,239.9,240.49,2040.0,239.92,240.5,239.9,240.49,2040.0
2018-07-17 12:45:00,240.29,240.29,240.17,240.17,400.0,240.29,240.29,240.17,240.17,400.0
2018-07-17 12:50:00,240.06,240.32,240.01,240.11,4900.0,240.06,240.32,240.01,240.11,4900.0
2018-07-17 12:55:00,240.11,240.22,239.81,240.22,6557.0,240.11,240.22,239.81,240.22,6557.0
2018-07-17 13:00:00,240.14,240.14,239.96,240.07,800.0,240.14,240.14,239.96,240.07,800.0
2018-07-17 13:05:00,240.2,240.21,240.06,240.06,1100.0,240.2,240.21,240.06,240.06,1100.0
2018-07-17 13:10:00,240.06,240.46,240.05,240.32,9356.0,240.06,240.46,240.05,240.32,9356.0
2018-07-17 13:15:00,240.27,240.43,240.17,240.17,2321.0,240.27,240.43,240.17,240.17,2321.0
2018-07-17 13:20:00,240.07,240.08,239.96,240.0,1504.0,240.07,240.08,239.96,240.0,1504.0
2018-07-17 13:25:00,239.97,240.05,239.95,239.97,900.0,239.97,240.05,239.95,239.97,900.0
2018-07-17 13:30:00,239.88,240.04,239.84,239.95,1500.0,239.88,240.04,239.84,239.95,1500.0
2018-07-17 13:35:00,239.96,239.96,239.69,239.71,2200.0,239.96,239.96,239.69,239.71,2200.0
2018-07-17 13:40:00,239.7,239.75,239.58,239.64,2300.0,239.7,239.75,239.58,239.64,2300.0
2018-07-17 13:45:00,239.76,239.79,239.66,239.71,900.0,239.76,239.79,239.66,239.71,900.0
2018-07-17 13:50:00,239.6,239.73,239.51,239.59,1300.0,239.6,239.73,239.51,239.59,1300.0
2018-07-17 13:55:00,239.66,239.66,239.32,239.32,1000.0,239.66,239.66,239.32,239.32,1000.0
2018-07-17 14:00:00,239.39,239.39,239.17,239.25,1600.0,239.39,239.39,239.17,239.25,1600.0
2018-07-17 14:05:00,239.25,239.56,239.24,239.31,1600.0,239.25,239.56,239.24,239.31,1600.0
2018-07-17 14:10:00,239.44,239.44,239.43,239.44,300.0,239.44,239.44,239.43,239.44,300.0
2018-07-17 14:15:00,239.44,239.68,239.44,239.61,3891.0,239.44,239.68,239.44,239.61,3891.0
2018-07-17 14:20:00,239.7,239.88,239.63,239.88,2105.0,239.7,239.88,239.63,239.88,2105.0
2018-07-17 14:25:00,239.87,240.01,239.85,240.01,1980.0,239.87,240.01,239.85,240.01,1980.0
2018-07-17 14:30:00,240.01,240.01,239.82,240.0,1400.0,240.01,240.01,239.82,240.0,1400.0
2018-07-17 14:35:00,239.92,240.0,239.83,239.85,1756.0,239.92,240.0,239.83,239.85,1756.0
2018-07-17 14:40:00,239.8,240.03,239.79,240.03,800.0,239.8,240.03,239.79,240.03,800.0
2018-07-17 14:45:00,240.11,240.11,239.91,239.93,2840.0,240.11,240.11,239.91,239.93,2840.0
2018-07-17 14:50:00,239.93,239.94,239.76,239.9,1906.0,239.93,239.94,239.76,239.9,1906.0
2018-07-17 14:55:00,239.94,239.94,239.78,239.78,900.0,239.94,239.94,239.78,239.78,900.0
2018-07-17 15:00:00,239.78,239.88,239.62,239.79,1226.0,239.78,239.88,239.62,239.79,1226.0
2018-07-17 15:05:00,239.72,239.73,239.65,239.73,1000.0,239.72,239.73,239.65,239.73,1000.0
2018-07-17 15:10:00,239.69,239.9,239.69,239.9,1100.0,239.69,239.9,239.69,239.9,1100.0
2018-07-17 15:15:00,239.95,240.05,239.88,240.0,4314.0,239.95,240.05,239.88,240.0,4314.0
2018-07-17 15:20:00,239.97,240.49,239.96,240.2,5007.0,239.97,240.49,239.96,240.2,5007.0
2018-07-17 15:25:00,240.2,240.24,239.97,239.97,6180.0,240.2,240.24,239.97,239.97,6180.0
2018-07-17 15:30:00,240.06,240.06,239.88,239.93,7200.0,240.06,240.06,239.88,239.93,7200.0
2018-07-17 15:35:00,239.93,240.28,239.86,240.28,4500.0,239.93,240.28,239.86,240.28,4500.0
2018-07-17 15:40:00,240.28,240.34,240.14,240.19,5520.0,240.28,240.34,240.14,240.19,5520.0
2018-07-17 15:45:00,240.17,240.22,240.0,240.1,7042.0,240.17,240.22,240.0,240.1,7042.0
2018-07-17 15:50:00,239.92,239.97,239.49,239.49,13331.0,239.92,239.97,239.49,239.49,13331.0
2018-07-17 15:55:00,239.48,239.86,239.47,239.83,25774.0,239.48,239.86,239.47,239.83,25774.0
2018-07-18 09:30:00,239.81,241.61,239.17,241.61,9374.0,239.81,241.61,239.17,241.61,9374.0
2018-07-18 09:35:00,241.35,241.59,240.45,240.49,1753.0,241.35,241.59,240.45,240.49,1753.0
2018-07-18 09:40:00,240.43,240.43,239.56,239.56,650.0,240.43,240.43,239.56,239.56,650.0
2018-07-18 09:45:00,239.57,239.91,239.45,239.91,2604.0,239.57,239.91,239.45,239.91,2604.0
2018-07-18 09:50:00,239.88,239.88,239.42,239.84,3500.0,239.88,239.88,239.42,239.84,3500.0
2018-07-18 09:55:00,239.59,239.75,239.26,239.26,3200.0,239.59,239.75,239.26,239.26,3200.0
2018-07-18 10:00:00,239.06,239.54,239.06,239.07,752.0,239.06,239.54,239.06,239.07,752.0
2018-07-18 10:05:00,239.18,239.3,238.7,238.73,2400.0,239.18,239.3,238.7,238.73,2400.0
2018-07-18 10:10:00,238.9,239.06,238.65,239.05,3000.0,238.9,239.06,238.65,239.05,3000.0
2018-07-18 10:15:00,238.93,239.31,238.93,239.31,2211.0,238.93,239.31,238.93,239.31,2211.0
2018-07-18 10:20:00,239.33,239.38,239.11,239.11,1000.0,239.33,239.38,239.11,239.11,1000.0
2018-07-18 10:25:00,239.41,239.66,238.89,239.45,4900.0,239.41,239.66,238.89,239.45,4900.0
2018-07-18 10:30:00,239.36,239.45,238.85,239.14,3000.0,239.36,239.45,238.85,239.14,3000.0
2018-07-18 10:35:00,238.98,239.27,238.89,239.27,2725.0,238.98,239.27,238.89,239.27,2725.0
2018-07-18 10:40:00,239.27,239.44,239.11,239.33,5100.0,239.27,239.44,239.11,239.33,5100.0
2018-07-18 10:45:00,239.61,239.61,239.46,239.46,1801.0,239.61,239.61,239.46,239.46,1801.0
2018-07-18 10:50:00,239.55,239.55,238.88,238.99,4000.0,239.55,239.55,238.88,238.99,4000.0
2018-07-18 10:55:00,239.08,239.37,239.08,239.37,800.0,239.08,239.37,239.08,239.37,800.0
2018-07-18 11:00:00,239.48,239.52,239.1,239.1,2642.0,239.48,239.52,239.1,239.1,2642.0
2018-07-18 11:05:00,239.2,239.45,239.19,239.23,4300.0,239.2,239.45,239.19,239.23,4300.0
2018-07-18 11:10:00,239.15,239.3,238.98,238.98,1720.0,239.15,239.3,238.98,238.98,1720.0
2018-07-18 11:15:00,239.25,239.37,239.21,239.22,500.0,239.25,239.37,239.21,239.22,500.0
2018-07-18 11:20:00,239.22,239.35,239.03,239.03,2500.0,239.22,239.35,239.03,239.03,2500.0
2018-07-18 11:25:00,239.07,239.08,238.85,238.85,2225.0,239.07,239.08,238.85,238.85,2225.0
2018-07-18 11:30:00,238.98,239.24,238.97,239.24,752.0,238.98,239.24,238.97,239.24,752.0
2018-07-18 11:35:00,239.18,239.29,239.18,239.27,600.0,239.18,239.29,239.18,239.27,600.0
2018-07-18 11:40:00,239.27,239.28,238.83,238.84,1528.0,239.27,239.28,238.83,238.84,1528.0
2018-07-18 11:45:00,238.87,239.2,238.85,239.19,6605.0,238.87,239.2,238.85,239.19,6605.0
2018-07-18 11:50:00,239.2,239.33,239.17,239.19,2000.0,239.2,239.33,239.17,239.19,2000.0
2018-07-18 11:55:00,239.19,239.19,239.19,239.19,0.0,239.19,239.19,239.19,239.19,0.0
2018-07-18 12:00:00,239.26,239.26,239.12,239.12,1270.0,239.26,239.26,239.12,239.12,1270.0
2018-07-18 12:05:00,239.08,239.08,239.08,239.08,100.0,239.08,239.08,239.08,239.08,100.0
2018-07-18 12:10:00,239.25,239.25,239.08,239.08,480.0,239.25,239.25,239.08,239.08,480.0
2018-07-18 12:15:00,239.08,239.25,238.96,239.0,4335.0,239.08,239.25,238.96,239.0,4335.0
2018-07-18 12:20:00,239.11,239.13,239.04,239.13,850.0,239.11,239.13,239.04,239.13,850.0
2018-07-18 12:25:00,239.13,239.13,239.13,239.13,0.0,239.13,239.13,239.13,239.13,0.0
2018-07-18 12:30:00,239.13,239.27,239.12,239.2,700.0,239.13,239.27,239.12,239.2,700.0
2018-07-18 12:35:00,239.12,239.24,239.05,239.1,3594.0,239.12,239.24,239.05,239.1,3594.0
2018-07-18 12:40:00,239.07,239.18,239.02,239.18,6009.0,239.07,239.18,239.02,239.18,6009.0
2018-07-18 12:45:00,239.12,239.35,239.11,239.35,700.0,239.12,239.35,239.11,239.35,700.0
2018-07-18 12:50:00,239.54,239.59,239.43,239.44,1000.0,239.54,239.59,239.43,239.44,1000.0
2018-07-18 12:55:00,239.36,239.36,239.05,239.2,1200.0,239.36,239.36,239.05,239.2,1200.0
2018-07-18 13:00:00,239.2,239.44,239.12,239.43,852.0,239.2,239.44,239.12,239.43,852.0
2018-07-18 13:05:00,239.36,239.43,239.04,239.04,4500.0,239.36,239.43,239.04,239.04,4500.0
2018-07-18 13:10:00,239.17,239.17,239.06,239.06,600.0,239.17,239.17,239.06,239.06,600.0
2018-07-18 13:15:00,239.04,239.04,239.04,239.04,100.0,239.04,239.04,239.04,239.04,100.0
2018-07-18 13:20:00,239.04,239.05,239.04,239.04,800.0,239.04,239.05,239.04,239.04,800.0
2018-07-18 13:25:00,239.09,239.17,238.95,238.95,3200.0,239.09,239.17,238.95,238.95,3200.0
2018-07-18 13:30:00,238.92,239.07,238.87,239.07,1500.0,238.92,239.07,238.87,239.07,1500.0
2018-07-18 13:35:00,239.07,239.22,239.0,239.22,1747.0,239.07,239.22,239.0,239.22,1747.0
2018-07-18 13:40:00,239.09,239.15,238.9,238.9,3850.0,239.09,239.15,238.9,238.9,3850.0
2018-07-18 13:45:00,238.89,238.89,238.7,238.7,1400.0,238.89,238.89,238.7,238.7,1400.0
2018-07-18 13:50:00,238.51,238.64,238.51,238.58,775.0,238.51,238.64,238.51,238.58,775.0
2018-07-18 13:55:00,238.63,238.74,238.41,238.59,1800.0,238.63,238.74,238.41,238.59,1800.0
2018-07-18 14:00:00,238.78,238.91,238.61,238.91,3000.0,238.78,238.91,238.61,238.91,3000.0
2018-07-18 14:05:00,238.91,239.15,238.91,239.15,1000.0,238.91,239.15,238.91,239.15,1000.0
2018-07-18 14:10:00,239.12,239.12,238.99,239.1,1500.0,239.12,239.12,238.99,239.1,1500.0
2018-07-18 14:15:00,239.09,239.1,239.06,239.06,735.0,239.09,239.1,239.06,239.06,735.0
2018-07-18 14:20:00,239.05,239.05,239.05,239.05,100.0,239.05,239.05,239.05,239.05,100.0
2018-07-18 14:25:00,239.06,239.21,239.02,239.14,2400.0,239.06,239.21,239.02,239.14,2400.0
2018-07-18 14:30:00,239.1,239.38,239.1,239.37,1711.0,239.1,239.38,239.1,239.37,1711.0
2018-07-18 14:35:00,239.14,239.22,238.96,239.06,1400.0,239.14,239.22,238.96,239.06,1400.0
2018-07-18 14:40:00,238.95,238.95,238.81,238.85,1300.0,238.95,238.95,238.81,238.85,1300.0
2018-07-18 14:45:00,238.88,239.0,238.88,239.0,500.0,238.88,239.0,238.88,239.0,500.0
2018-07-18 14:50:00,238.82,239.02,238.7,239.02,1900.0,238.82,239.02,238.7,239.02,1900.0
2018-07-18 14:55:00,239.16,239.39,239.07,239.39,1352.0,239.16,239.39,239.07,239.39,1352.0
2018-07-18 15:00:00,239.16,239.25,239.09,239.11,900.0,239.16,239.25,239.09,239.11,900.0
2018-07-18 15:05:00,239.12,239.12,239.06,239.06,1600.0,239.12,239.12,239.06,239.06,1600.0
2018-07-18 15:10:00,239.06,239.15,239.01,239.12,5900.0,239.06,239.15,239.01,239.12,5900.0
2018-07-18 15:15:00,239.09,239.19,239.0,239.0,3900.0,239.09,239.19,239.0,239.0,3900.0
2018-07-18 15:20:00,239.03,239.14,238.99,239.07,2300.0,239.03,239.14,238.99,239.07,2300.0
2018-07-18 15:25:00,239.04,239.04,238.88,238.88,900.0,239.04,239.04,238.88,238.88,900.0
2018-07-18 15:30:00,238.9,238.95,238.84,238.84,2200.0,238.9,238.95,238.84,238.84,2200.0
2018-07-18 15:35:00,238.93,239.13,238.83,239.03,2000.0,238.93,239.13,238.83,239.03,2000.0
2018-07-18 15:40:00,239.03,239.03,238.71,238.71,2549.0,239.03,239.03,238.71,238.71,2549.0
2018-07-18 15:45:00,238.78,239.31,238.78,239.21,3970.0,238.78,239.31,238.78,239.21,3970.0
2018-07-18 15:50:00,239.22,239.22,239.01,239.1,6417.0,239.22,239.22,239.01,239.1,6417.0
2018-07-18 15:55:00,239.19,239.31,239.02,239.1,21411.0,239.19,239.31,239.02,239.1,21411.0
2018-07-19 09:30:00,239.15,240.1,239.15,239.87,6877.0,239.15,240.1,239.15,239.87,6877.0
2018-07-19 09:35:00,239.78,239.85,239.69,239.8,2369.0,239.78,239.85,239.69,239.8,2369.0
2018-07-19 09:40:00,239.85,240.51,239.76,239.99,2900.0,239.85,240.51,239.76,239.99,2900.0
2018-07-19 09:45:00,239.63,239.82,239.42,239.42,2700.0,239.63,239.82,239.42,239.42,2700.0
2018-07-19 09:50:00,239.11,239.11,238.15,238.8,4900.0,239.11,239.11,238.15,238.8,4900.0
2018-07-19 09:55:00,238.98,239.21,238.36,238.89,8400.0,238.98,239.21,238.36,238.89,8400.0
2018-07-19 10:00:00,238.89,238.99,238.64,238.93,1600.0,238.89,238.99,238.64,238.93,1600.0
2018-07-19 10:05:00,239.08,239.48,238.93,239.05,3200.0,239.08,239.48,238.93,239.05,3200.0
2018-07-19 10:10:00,238.94,239.82,238.94,239.78,1900.0,238.94,239.82,238.94,239.78,1900.0
2018-07-19 10:15:00,239.9,240.28,239.71,240.28,500.0,239.9,240.28,239.71,240.28,500.0
2018-07-19 10:20:00,240.2,240.24,239.91,240.19,2100.0,240.2,240.24,239.91,240.19,2100.0
2018-07-19 10:25:00,240.06,240.42,239.95,240.28,2055.0,240.06,240.42,239.95,240.28,2055.0
2018-07-19 10:30:00,240.15,240.15,239.73,239.73,1000.0,240.15,240.15,239.73,239.73,1000.0
2018-07-19 10:35:00,239.97,240.0,239.85,239.95,700.0,239.97,240.0,239.85,239.95,700.0
2018-07-19 10:40:00,239.89,239.89,239.85,239.85,400.0,239.89,239.89,239.85,239.85,400.0
2018-07-19 10:45:00,239.74,240.3,239.74,240.1,1700.0,239.74,240.3,239.74,240.1,1700.0
2018-07-19 10:50:00,240.26,241.08,240.23,241.01,7680.0,240.26,241.08,240.23,241.01,7680.0
2018-07-19 10:55:00,241.15,241.26,241.04,241.04,1100.0,241.15,241.26,241.04,241.04,1100.0
2018-07-19 11:00:00,241.16,241.47,241.16,241.33,1300.0,241.16,241.47,241.16,241.33,1300.0
2018-07-19 11:05:00,241.18,241.53,241.18,241.48,900.0,241.18,241.53,241.18,241.48,900.0
2018-07-19 11:10:00,241.46,241.73,241.34,241.34,2743.0,241.46,241.73,241.34,241.34,2743.0
2018-07-19 11:15:00,241.54,242.0,241.54,241.96,3341.0,241.54,242.0,241.54,241.96,3341.0
2018-07-19 11:20:00,241.85,242.38,241.76,242.2,5000.0,241.85,242.38,241.76,242.2,5000.0
2018-07-19 11:25:00,242.44,242.57,242.27,242.27,1200.0,242.44,242.57,242.27,242.27,1200.0
2018-07-19 11:30:00,242.25,242.43,242.16,242.39,700.0,242.25,242.43,242.16,242.39,700.0
2018-07-19 11:35:00,242.39,242.77,242.19,242.77,8692.0,242.39,242.77,242.19,242.77,8692.0
2018-07-19 11:40:00,242.74,242.79,242.38,242.59,3500.0,242.74,242.79,242.38,242.59,3500.0
2018-07-19 11:45:00,242.51,243.21,242.34,243.14,11143.0,242.51,243.21,242.34,243.14,11143.0
2018-07-19 11:50:00,242.89,243.06,242.66,242.92,1805.0,242.89,243.06,242.66,242.92,1805.0
2018-07-19 11:55:00,242.84,242.98,242.22,242.44,2561.0,242.84,242.98,242.22,242.44,2561.0
2018-07-19 12:00:00,242.28,242.38,242.01,242.38,3000.0,242.28,242.38,242.01,242.38,3000.0
2018-07-19 12:05:00,242.26,242.45,242.16,242.45,1550.0,242.26,242.45,242.16,242.45,1550.0
2018-07-19 12:10:00,242.31,242.38,241.85,242.03,3754.0,242.31,242.38,241.85,242.03,3754.0
2018-07-19 12:15:00,242.05,242.18,241.96,242.16,2869.0,242.05,242.18,241.96,242.16,2869.0
2018-07-19 12:20:00,242.21,242.46,242.14,242.45,2040.0,242.21,242.46,242.14,242.45,2040.0
2018-07-19 12:25:00,242.3,242.43,242.26,242.34,1600.0,242.3,242.43,242.26,242.34,1600.0
2018-07-19 12:30:00,242.31,242.43,242.3,242.31,1403.0,242.31,242.43,242.3,242.31,1403.0
2018-07-19 12:35:00,242.4,242.86,242.36,242.75,1800.0,242.4,242.86,242.36,242.75,1800.0
2018-07-19 12:40:00,242.47,242.54,242.42,242.43,1000.0,242.47,242.54,242.42,242.43,1000.0
2018-07-19 12:45:00,242.56,242.57,242.09,242.36,1449.0,242.56,242.57,242.09,242.36,1449.0
2018-07-19 12:50:00,242.38,242.38,242.23,242.3,1070.0,242.38,242.38,242.23,242.3,1070.0
2018-07-19 12:55:00,242.38,242.56,242.38,242.53,1079.0,242.38,242.56,242.38,242.53,1079.0
2018-07-19 13:00:00,242.62,243.01,242.46,242.46,3200.0,242.62,243.01,242.46,242.46,3200.0
2018-07-19 13:05:00,242.4,242.91,242.4,242.81,300.0,242.4,242.91,242.4,242.81,300.0
2018-07-19 13:10:00,242.74,242.8,242.68,242.8,400.0,242.74,242.8,242.68,242.8,400.0
2018-07-19 13:15:00,242.84,242.98,242.84,242.84,1735.0,242.84,242.98,242.84,242.84,1735.0
2018-07-19 13:20:00,242.93,243.41,242.93,243.28,2308.0,242.93,243.41,242.93,243.28,2308.0
2018-07-19 13:25:00,243.38,243.43,243.18,243.18,753.0,243.38,243.43,243.18,243.18,753.0
2018-07-19 13:30:00,243.16,243.18,243.13,243.13,500.0,243.16,243.18,243.13,243.13,500.0
2018-07-19 13:35:00,243.11,243.46,242.84,243.28,6393.0,243.11,243.46,242.84,243.28,6393.0
2018-07-19 13:40:00,243.28,243.28,243.28,243.28,100.0,243.28,243.28,243.28,243.28,100.0
2018-07-19 13:45:00,243.3,243.3,243.05,243.05,600.0,243.3,243.3,243.05,243.05,600.0
2018-07-19 13:50:00,243.06,243.24,242.94,243.23,1781.0,243.06,243.24,242.94,243.23,1781.0
2018-07-19 13:55:00,243.36,243.37,243.23,243.23,1500.0,243.36,243.37,243.23,243.23,1500.0
2018-07-19 14:00:00,243.14,243.31,243.14,243.31,600.0,243.14,243.31,243.14,243.31,600.0
2018-07-19 14:05:00,243.3,243.37,243.29,243.37,300.0,243.3,243.37,243.29,243.37,300.0
2018-07-19 14:10:00,243.34,243.35,243.2,243.23,1400.0,243.34,243.35,243.2,243.23,1400.0
2018-07-19 14:15:00,243.35,243.35,243.26,243.29,400.0,243.35,243.35,243.26,243.29,400.0
2018-07-19 14:20:00,243.25,243.38,243.17,243.22,1638.0,243.25,243.38,243.17,243.22,1638.0
2018-07-19 14:25:00,243.21,243.37,243.08,243.35,2102.0,243.21,243.37,243.08,243.35,2102.0
2018-07-19 14:30:00,243.33,243.56,243.33,243.39,700.0,243.33,243.56,243.33,243.39,700.0
2018-07-19 14:35:00,243.47,243.47,243.19,243.25,1124.0,243.47,243.47,243.19,243.25,1124.0
2018-07-19 14:40:00,243.17,243.3,243.13,243.17,1893.0,243.17,243.3,243.13,243.17,1893.0
2018-07-19 14:45:00,243.17,243.26,243.13,243.14,1900.0,243.17,243.26,243.13,243.14,1900.0
2018-07-19 14:50:00,243.06,243.19,243.05,243.19,3339.0,243.06,243.19,243.05,243.19,3339.0
2018-07-19 14:55:00,243.21,243.43,243.18,243.43,1467.0,243.21,243.43,243.18,243.43,1467.0
2018-07-19 15:00:00,243.41,243.74,243.41,243.57,2000.0,243.41,243.74,243.41,243.57,2000.0
2018-07-19 15:05:00,243.6,243.65,243.53,243.63,4369.0,243.6,243.65,243.53,243.63,4369.0
2018-07-19 15:10:00,243.57,243.57,243.07,243.23,8150.0,243.57,243.57,243.07,243.23,8150.0
2018-07-19 15:15:00,243.19,243.28,243.07,243.23,2800.0,243.19,243.28,243.07,243.23,2800.0
2018-07-19 15:20:00,243.22,243.34,243.19,243.31,1838.0,243.22,243.34,243.19,243.31,1838.0
2018-07-19 15:25:00,243.29,243.45,243.22,243.29,1594.0,243.29,243.45,243.22,243.29,1594.0
2018-07-19 15:30:00,243.29,243.43,243.21,243.41,2446.0,243.29,243.43,243.21,243.41,2446.0
2018-07-19 15:35:00,243.59,243.63,243.23,243.26,6650.0,243.59,243.63,243.23,243.26,6650.0
2018-07-19 15:40:00,243.15,243.32,243.11,243.12,3550.0,243.15,243.32,243.11,243.12,3550.0
2018-07-19 15:45:00,243.12,243.52,243.05,243.11,7655.0,243.12,243.52,243.05,243.11,7655.0
2018-07-19 15:50:00,243.08,243.09,242.83,242.88,5219.0,243.08,243.09,242.83,242.88,5219.0
2018-07-19 15:55:00,242.89,242.96,242.69,242.83,16441.0,242.89,242.96,242.69,242.83,16441.0
2018-07-20 09:30:00,243.18,245.56,242.27,245.53,32107.0,243.18,245.56,242.27,245.53,32107.0
2018-07-20 09:35:00,245.37,245.37,244.53,244.73,6268.0,245.37,245.37,244.53,244.73,6268.0
2018-07-20 09:40:00,244.69,244.91,244.11,244.33,2800.0,244.69,244.91,244.11,244.33,2800.0
2018-07-20 09:45:00,243.83,243.89,243.07,243.89,4832.0,243.83,243.89,243.07,243.89,4832.0
2018-07-20 09:50:00,244.0,244.82,244.0,244.55,1600.0,244.0,244.82,244.0,244.55,1600.0
2018-07-20 09:55:00,244.5,244.72,244.41,244.59,1300.0,244.5,244.72,244.41,244.59,1300.0
2018-07-20 10:00:00,244.82,245.62,244.61,245.17,5160.0,244.82,245.62,244.61,245.17,5160.0
2018-07-20 10:05:00,245.19,245.47,245.04,245.42,3275.0,245.19,245.47,245.04,245.42,3275.0
2018-07-20 10:10:00,245.16,245.23,244.97,245.23,2500.0,245.16,245.23,244.97,245.23,2500.0
2018-07-20 10:15:00,245.05,246.0,245.0,246.0,4869.0,245.05,246.0,245.0,246.0,4869.0
2018-07-20 10:20:00,245.73,245.93,245.47,245.47,4654.0,245.73,245.93,245.47,245.47,4654.0
2018-07-20 10:25:00,245.52,245.52,245.37,245.52,300.0,245.52,245.52,245.37,245.52,300.0
2018-07-20 10:30:00,245.56,245.76,245.38,245.74,1971.0,245.56,245.76,245.38,245.74,1971.0
2018-07-20 10:35:00,245.73,245.86,245.68,245.74,1000.0,245.73,245.86,245.68,245.74,1000.0
2018-07-20 10:40:00,245.74,246.3,245.73,246.29,2500.0,245.74,246.3,245.73,246.29,2500.0
2018-07-20 10:45:00,246.4,246.54,246.3,246.54,6111.0,246.4,246.54,246.3,246.54,6111.0
2018-07-20 10:50:00,246.42,246.44,245.79,245.94,2735.0,246.42,246.44,245.79,245.94,2735.0
2018-07-20 10:55:00,245.86,245.94,245.77,245.94,700.0,245.86,245.94,245.77,245.94,700.0
2018-07-20 11:00:00,245.96,246.26,245.95,246.26,1340.0,245.96,246.26,245.95,246.26,1340.0
2018-07-20 11:05:00,246.13,246.48,246.12,246.48,1500.0,246.13,246.48,246.12,246.48,1500.0
2018-07-20 11:10:00,246.45,246.52,246.42,246.45,2500.0,246.45,246.52,246.42,246.45,2500.0
2018-07-20 11:15:00,246.61,246.73,246.47,246.47,6000.0,246.61,246.73,246.47,246.47,6000.0
2018-07-20 11:20:00,246.47,246.96,246.47,246.86,2929.0,246.47,246.96,246.47,246.86,2929.0
2018-07-20 11:25:00,246.88,246.88,246.47,246.78,2359.0,246.88,246.88,246.47,246.78,2359.0
2018-07-20 11:30:00,246.76,246.77,246.69,246.77,800.0,246.76,246.77,246.69,246.77,800.0
2018-07-20 11:35:00,246.6,246.91,246.6,246.84,1600.0,246.6,246.91,246.6,246.84,1600.0
2018-07-20 11:40:00,246.77,246.77,246.38,246.44,5551.0,246.77,246.77,246.38,246.44,5551.0
2018-07-20 11:45:00,246.53,246.53,246.14,246.43,6470.0,246.53,246.53,246.14,246.43,6470.0
2018-07-20 11:50:00,246.34,246.51,246.12,246.12,1316.0,246.34,246.51,246.12,246.12,1316.0
2018-07-20 11:55:00,246.16,246.35,246.16,246.3,900.0,246.16,246.35,246.16,246.3,900.0
2018-07-20 12:00:00,246.45,246.6,246.41,246.41,1723.0,246.45,246.6,246.41,246.41,1723.0
2018-07-20 12:05:00,246.36,247.06,246.28,247.06,4074.0,246.36,247.06,246.28,247.06,4074.0
2018-07-20 12:10:00,247.07,247.4,246.77,246.8,8200.0,247.07,247.4,246.77,246.8,8200.0
2018-07-20 12:15:00,246.95,246.98,246.56,246.92,7332.0,246.95,246.98,246.56,246.92,7332.0
2018-07-20 12:20:00,246.73,247.28,246.73,246.86,1900.0,246.73,247.28,246.73,246.86,1900.0
2018-07-20 12:25:00,246.95,246.96,246.56,246.87,4268.0,246.95,246.96,246.56,246.87,4268.0
2018-07-20 12:30:00,246.8,246.91,246.65,246.65,926.0,246.8,246.91,246.65,246.65,926.0
2018-07-20 12:35:00,246.6,246.88,246.56,246.69,2268.0,246.6,246.88,246.56,246.69,2268.0
2018-07-20 12:40:00,246.6,246.96,246.6,246.77,4700.0,246.6,246.96,246.6,246.77,4700.0
2018-07-20 12:45:00,246.9,247.32,246.9,247.32,2578.0,246.9,247.32,246.9,247.32,2578.0
2018-07-20 12:50:00,247.43,247.55,247.43,247.55,700.0,247.43,247.55,247.43,247.55,700.0
2018-07-20 12:55:00,247.41,247.41,246.98,246.98,1635.0,247.41,247.41,246.98,246.98,1635.0
2018-07-20 13:00:00,246.96,247.02,246.87,246.95,2800.0,246.96,247.02,246.87,246.95,2800.0
2018-07-20 13:05:00,246.94,247.31,246.9,247.31,2305.0,246.94,247.31,246.9,247.31,2305.0
2018-07-20 13:10:00,247.08,247.16,247.08,247.16,200.0,247.08,247.16,247.08,247.16,200.0
2018-07-20 13:15:00,247.09,247.53,247.09,247.42,2385.0,247.09,247.53,247.09,247.42,2385.0
2018-07-20 13:20:00,247.34,247.39,247.16,247.16,1547.0,247.34,247.39,247.16,247.16,1547.0
2018-07-20 13:25:00,247.16,247.41,246.98,247.34,3001.0,247.16,247.41,246.98,247.34,3001.0
2018-07-20 13:30:00,247.13,247.18,247.01,247.03,874.0,247.13,247.18,247.01,247.03,874.0
2018-07-20 13:35:00,246.75,247.24,246.74,247.1,5135.0,246.75,247.24,246.74,247.1,5135.0
2018-07-20 13:40:00,247.09,247.47,247.09,247.47,2100.0,247.09,247.47,247.09,247.47,2100.0
2018-07-20 13:45:00,247.3,247.3,247.12,247.12,600.0,247.3,247.3,247.12,247.12,600.0
2018-07-20 13:50:00,247.08,247.32,247.06,247.18,1000.0,247.08,247.32,247.06,247.18,1000.0
2018-07-20 13:55:00,247.28,247.49,247.28,247.38,2006.0,247.28,247.49,247.28,247.38,2006.0
2018-07-20 14:00:00,247.4,247.45,247.26,247.33,800.0,247.4,247.45,247.26,247.33,800.0
2018-07-20 14:05:00,247.27,247.46,246.99,247.26,4060.0,247.27,247.46,246.99,247.26,4060.0
2018-07-20 14:10:00,247.02,247.39,247.01,247.3,2500.0,247.02,247.39,247.01,247.3,2500.0
2018-07-20 14:15:00,247.38,247.39,246.99,247.31,3105.0,247.38,247.39,246.99,247.31,3105.0
2018-07-20 14:20:00,247.23,247.35,247.16,247.35,1260.0,247.23,247.35,247.16,247.35,1260.0
2018-07-20 14:25:00,247.17,247.32,247.03,247.17,2751.0,247.17,247.32,247.03,247.17,2751.0
2018-07-20 14:30:00,247.13,247.34,246.83,246.83,2900.0,247.13,247.34,246.83,246.83,2900.0
2018-07-20 14:35:00,246.77,247.24,246.75,247.07,4571.0,246.77,247.24,246.75,247.07,4571.0
2018-07-20 14:40:00,247.04,247.14,247.03,247.14,200.0,247.04,247.14,247.03,247.14,200.0
2018-07-20 14:45:00,247.1,247.26,247.06,247.23,4094.0,247.1,247.26,247.06,247.23,4094.0
2018-07-20 14:50:00,247.14,247.23,247.14,247.21,673.0,247.14,247.23,247.14,247.21,673.0
2018-07-20 14:55:00,247.13,247.33,247.1,247.33,2380.0,247.13,247.33,247.1,247.33,2380.0
2018-07-20 15:00:00,247.36,247.57,247.29,247.39,8797.0,247.36,247.57,247.29,247.39,8797.0
2018-07-20 15:05:00,247.35,247.46,247.27,247.27,5518.0,247.35,247.46,247.27,247.27,5518.0
2018-07-20 15:10:00,247.21,247.54,247.21,247.46,2859.0,247.21,247.54,247.21,247.46,2859.0
2018-07-20 15:15:00,247.54,247.63,247.46,247.58,4715.0,247.54,247.63,247.46,247.58,4715.0
2018-07-20 15:20:00,247.63,247.63,247.24,247.25,4889.0,247.63,247.63,247.24,247.25,4889.0
2018-07-20 15:25:00,247.21,247.26,247.11,247.24,5276.0,247.21,247.26,247.11,247.24,5276.0
2018-07-20 15:30:00,247.22,247.45,247.15,247.45,3602.0,247.22,247.45,247.15,247.45,3602.0
2018-07-20 15:35:00,247.44,248.24,247.37,248.19,16040.0,247.44,248.24,247.37,248.19,16040.0
2018-07-20 15:40:00,248.19,248.65,248.13,248.64,18441.0,248.19,248.65,248.13,248.64,18441.0
2018-07-20 15:45:00,248.58,248.58,247.93,247.94,19778.0,248.58,248.58,247.93,247.94,19778.0
2018-07-20 15:50:00,247.88,248.27,247.74,248.14,24296.0,247.88,248.27,247.74,248.14,24296.0
2018-07-20 15:55:00,248.14,248.39,248.05,248.12,37635.0,248.14,248.39,248.05,248.12,37635.0
2018-07-23 09:30:00,248.29,248.45,245.36,245.36,11550.0,248.29,248.45,245.36,245.36,11550.0
2018-07-23 09:35:00,245.31,245.38,244.5,244.73,5079.0,245.31,245.38,244.5,244.73,5079.0
2018-07-23 09:40:00,244.54,244.54,243.44,244.52,4889.0,244.54,244.54,243.44,244.52,4889.0
2018-07-23 09:45:00,244.51,244.69,244.08,244.18,1630.0,244.51,244.69,244.08,244.18,1630.0
2018-07-23 09:50:00,244.02,244.64,244.02,244.29,9400.0,244.02,244.64,244.02,244.29,9400.0
2018-07-23 09:55:00,244.32,244.87,244.32,244.79,2100.0,244.32,244.87,244.32,244.79,2100.0
2018-07-23 10:00:00,244.88,246.27,244.88,246.27,1845.0,244.88,246.27,244.88,246.27,1845.0
2018-07-23 10:05:00,246.12,246.44,245.96,246.29,1400.0,246.12,246.44,245.96,246.29,1400.0
2018-07-23 10:10:00,246.43,247.04,246.14,247.04,3108.0,246.43,247.04,246.14,247.04,3108.0
2018-07-23 10:15:00,246.94,246.94,246.76,246.81,1000.0,246.94,246.94,246.76,246.81,1000.0
2018-07-23 10:20:00,246.59,246.77,246.47,246.47,15404.0,246.59,246.77,246.47,246.47,15404.0
2018-07-23 10:25:00,246.59,246.77,246.35,246.35,2800.0,246.59,246.77,246.35,246.35,2800.0
2018-07-23 10:30:00,246.0,246.0,245.59,245.59,2739.0,246.0,246.0,245.59,245.59,2739.0
2018-07-23 10:35:00,245.61,246.06,245.6,245.99,4200.0,245.61,246.06,245.6,245.99,4200.0
2018-07-23 10:40:00,246.36,246.39,245.96,245.96,2507.0,246.36,246.39,245.96,245.96,2507.0
2018-07-23 10:45:00,246.14,246.26,245.96,245.97,2050.0,246.14,246.26,245.96,245.97,2050.0
2018-07-23 10:50:00,246.01,246.39,245.76,246.39,14654.0,246.01,246.39,245.76,246.39,14654.0
2018-07-23 10:55:00,246.36,246.37,246.15,246.28,3922.0,246.36,246.37,246.15,246.28,3922.0
2018-07-23 11:00:00,246.28,246.35,246.14,246.23,7513.0,246.28,246.35,246.14,246.23,7513.0
2018-07-23 11:05:00,245.76,245.96,245.76,245.85,6100.0,245.76,245.96,245.76,245.85,6100.0
2018-07-23 11:10:00,245.8,246.03,245.78,245.92,2009.0,245.8,246.03,245.78,245.92,2009.0
2018-07-23 11:15:00,245.97,245.97,245.55,245.55,1850.0,245.97,245.97,245.55,245.55,1850.0
2018-07-23 11:20:00,245.53,245.84,245.46,245.84,2600.0,245.53,245.84,245.46,245.84,2600.0
2018-07-23 11:25:00,245.83,245.84,245.65,245.83,2060.0,245.83,245.84,245.65,245.83,2060.0
2018-07-23 11:30:00,245.69,245.82,245.69,245.8,1400.0,245.69,245.82,245.69,245.8,1400.0
2018-07-23 11:35:00,245.76,245.99,245.68,245.69,3799.0,245.76,245.99,245.68,245.69,3799.0
2018-07-23 11:40:00,245.69,245.85,245.69,245.85,1520.0,245.69,245.85,245.69,245.85,1520.0
2018-07-23 11:45:00,245.84,246.13,245.84,246.13,3939.0,245.84,246.13,245.84,246.13,3939.0
2018-07-23 11:50:00,246.12,246.5,246.12,246.5,2164.0,246.12,246.5,246.12,246.5,2164.0
2018-07-23 11:55:00,246.41,246.51,246.23,246.34,3700.0,246.41,246.51,246.23,246.34,3700.0
2018-07-23 12:00:00,246.28,246.3,246.09,246.16,1100.0,246.28,246.3,246.09,246.16,1100.0
2018-07-23 12:05:00,246.23,246.23,245.92,246.0,2997.0,246.23,246.23,245.92,246.0,2997.0
2018-07-23 12:10:00,246.05,246.12,245.97,246.03,1600.0,246.05,246.12,245.97,246.03,1600.0
2018-07-23 12:15:00,245.96,246.04,245.9,245.94,2900.0,245.96,246.04,245.9,245.94,2900.0
2018-07-23 12:20:00,246.0,246.15,246.0,246.15,3100.0,246.0,246.15,246.0,246.15,3100.0
2018-07-23 12:25:00,246.21,246.46,246.0,246.0,1460.0,246.21,246.46,246.0,246.0,1460.0
2018-07-23 12:30:00,246.08,246.08,245.71,246.07,925.0,246.08,246.08,245.71,246.07,925.0
2018-07-23 12:35:00,246.09,246.21,246.04,246.15,900.0,246.09,246.21,246.04,246.15,900.0
2018-07-23 12:40:00,246.12,246.21,246.11,246.13,2482.0,246.12,246.21,246.11,246.13,2482.0
2018-07-23 12:45:00,246.07,246.1,245.96,245.96,1130.0,246.07,246.1,245.96,245.96,1130.0
2018-07-23 12:50:00,245.82,245.82,245.68,245.82,828.0,245.82,245.82,245.68,245.82,828.0
2018-07-23 12:55:00,245.75,245.94,245.64,245.84,2950.0,245.75,245.94,245.64,245.84,2950.0
2018-07-23 13:00:00,245.95,246.03,245.95,246.0,2205.0,245.95,246.03,245.95,246.0,2205.0
2018-07-23 13:05:00,246.16,246.2,246.12,246.13,1711.0,246.16,246.2,246.12,246.13,1711.0
2018-07-23 13:10:00,246.05,246.12,246.05,246.12,2009.0,246.05,246.12,246.05,246.12,2009.0
2018-07-23 13:15:00,246.24,246.26,246.2,246.26,11940.0,246.24,246.26,246.2,246.26,11940.0
2018-07-23 13:20:00,246.29,246.54,246.23,246.54,4324.0,246.29,246.54,246.23,246.54,4324.0
2018-07-23 13:25:00,246.56,246.63,246.44,246.53,1900.0,246.56,246.63,246.44,246.53,1900.0
2018-07-23 13:30:00,246.55,246.61,246.55,246.61,1300.0,246.55,246.61,246.55,246.61,1300.0
2018-07-23 13:35:00,246.66,247.38,246.64,247.33,1900.0,246.66,247.38,246.64,247.33,1900.0
2018-07-23 13:40:00,247.14,247.3,247.14,247.25,771.0,247.14,247.3,247.14,247.25,771.0
2018-07-23 13:45:00,247.21,247.25,247.2,247.25,200.0,247.21,247.25,247.2,247.25,200.0
2018-07-23 13:50:00,247.32,247.47,247.17,247.47,3307.0,247.32,247.47,247.17,247.47,3307.0
2018-07-23 13:55:00,247.55,247.69,247.49,247.69,2500.0,247.55,247.69,247.49,247.69,2500.0
2018-07-23 14:00:00,247.53,247.64,247.42,247.5,1100.0,247.53,247.64,247.42,247.5,1100.0
2018-07-23 14:05:00,247.5,247.56,247.48,247.55,900.0,247.5,247.56,247.48,247.55,900.0
2018-07-23 14:10:00,247.67,247.68,247.58,247.68,1200.0,247.67,247.68,247.58,247.68,1200.0
2018-07-23 14:15:00,247.55,247.59,247.55,247.59,800.0,247.55,247.59,247.55,247.59,800.0
2018-07-23 14:20:00,247.64,247.66,247.64,247.65,400.0,247.64,247.66,247.64,247.65,400.0
2018-07-23 14:25:00,247.74,247.74,247.62,247.67,1300.0,247.74,247.74,247.62,247.67,1300.0
2018-07-23 14:30:00,247.68,247.68,247.5,247.57,2100.0,247.68,247.68,247.5,247.57,2100.0
2018-07-23 14:35:00,247.46,247.46,247.46,247.46,100.0,247.46,247.46,247.46,247.46,100.0
2018-07-23 14:40:00,247.37,247.62,247.23,247.62,4581.0,247.37,247.62,247.23,247.62,4581.0
2018-07-23 14:45:00,247.7,247.94,247.7,247.91,2751.0,247.7,247.94,247.7,247.91,2751.0
2018-07-23 14:50:00,247.9,247.99,247.87,247.88,1800.0,247.9,247.99,247.87,247.88,1800.0
2018-07-23 14:55:00,247.88,247.88,247.71,247.75,2103.0,247.88,247.88,247.71,247.75,2103.0
2018-07-23 15:00:00,247.76,247.79,247.62,247.7,1343.0,247.76,247.79,247.62,247.7,1343.0
2018-07-23 15:05:00,247.62,247.62,247.54,247.57,1400.0,247.62,247.62,247.54,247.57,1400.0
2018-07-23 15:10:00,247.64,247.77,247.64,247.7,1600.0,247.64,247.77,247.64,247.7,1600.0
2018-07-23 15:15:00,247.71,247.97,247.7,247.9,4081.0,247.71,247.97,247.7,247.9,4081.0
2018-07-23 15:20:00,248.0,248.02,247.85,247.85,1500.0,248.0,248.02,247.85,247.85,1500.0
2018-07-23 15:25:00,247.8,247.87,247.69,247.87,2677.0,247.8,247.87,247.69,247.87,2677.0
2018-07-23 15:30:00,247.8,247.82,247.71,247.82,2450.0,247.8,247.82,247.71,247.82,2450.0
2018-07-23 15:35:00,247.9,248.17,247.88,248.09,2155.0,247.9,248.17,247.88,248.09,2155.0
2018-07-23 15:40:00,248.12,248.19,248.03,248.04,1801.0,248.12,248.19,248.03,248.04,1801.0
2018-07-23 15:45:00,248.09,248.2,248.04,248.15,3404.0,248.09,248.2,248.04,248.15,3404.0
2018-07-23 15:50:00,248.15,248.72,248.15,248.54,6550.0,248.15,248.72,248.15,248.54,6550.0
2018-07-23 15:55:00,248.57,248.71,248.52,248.55,14674.0,248.57,248.71,248.52,248.55,14674.0
2018-07-24 09:30:00,249.8,250.26,249.51,249.69,6805.0,249.8,250.26,249.51,249.69,6805.0
2018-07-24 09:35:00,249.98,250.54,249.98,250.2,2622.0,249.98,250.54,249.98,250.2,2622.0
2018-07-24 09:40:00,250.47,250.96,250.2,250.77,2000.0,250.47,250.96,250.2,250.77,2000.0
2018-07-24 09:45:00,250.8,251.42,250.63,251.42,2000.0,250.8,251.42,250.63,251.42,2000.0
2018-07-24 09:50:00,251.36,251.45,250.88,250.88,4875.0,251.36,251.45,250.88,250.88,4875.0
2018-07-24 09:55:00,250.88,250.88,250.35,250.35,1600.0,250.88,250.88,250.35,250.35,1600.0
2018-07-24 10:00:00,250.67,251.2,250.66,251.18,1929.0,250.67,251.2,250.66,251.18,1929.0
2018-07-24 10:05:00,251.28,252.4,251.26,251.94,4100.0,251.28,252.4,251.26,251.94,4100.0
2018-07-24 10:10:00,252.0,252.0,251.6,251.6,1709.0,252.0,252.0,251.6,251.6,1709.0
2018-07-24 10:15:00,251.79,251.95,251.79,251.84,1200.0,251.79,251.95,251.79,251.84,1200.0
2018-07-24 10:20:00,251.96,252.24,251.93,252.09,1496.0,251.96,252.24,251.93,252.09,1496.0
2018-07-24 10:25:00,252.09,252.22,251.49,251.55,3940.0,252.09,252.22,251.49,251.55,3940.0
2018-07-24 10:30:00,251.51,251.8,251.5,251.69,1500.0,251.51,251.8,251.5,251.69,1500.0
2018-07-24 10:35:00,251.88,251.94,251.39,251.4,1700.0,251.88,251.94,251.39,251.4,1700.0
2018-07-24 10:40:00,251.53,251.53,250.58,250.59,2448.0,251.53,251.53,250.58,250.59,2448.0
2018-07-24 10:45:00,250.5,251.03,250.5,250.82,2550.0,250.5,251.03,250.5,250.82,2550.0
2018-07-24 10:50:00,250.94,251.14,250.7,250.7,3600.0,250.94,251.14,250.7,250.7,3600.0
2018-07-24 10:55:00,250.59,250.83,250.59,250.59,4600.0,250.59,250.83,250.59,250.59,4600.0
2018-07-24 11:00:00,250.49,250.5,249.64,249.64,2652.0,250.49,250.5,249.64,249.64,2652.0
2018-07-24 11:05:00,249.63,249.63,249.37,249.62,1300.0,249.63,249.63,249.37,249.62,1300.0
2018-07-24 11:10:00,249.59,249.83,249.57,249.83,1200.0,249.59,249.83,249.57,249.83,1200.0
2018-07-24 11:15:00,250.01,250.14,249.93,249.93,3153.0,250.01,250.14,249.93,249.93,3153.0
2018-07-24 11:20:00,250.1,250.19,249.94,250.08,5555.0,250.1,250.19,249.94,250.08,5555.0
2018-07-24 11:25:00,250.22,250.4,250.08,250.27,2700.0,250.22,250.4,250.08,250.27,2700.0
2018-07-24 11:30:00,250.2,250.48,250.13,250.39,5860.0,250.2,250.48,250.13,250.39,5860.0
2018-07-24 11:35:00,250.32,250.69,250.31,250.51,4200.0,250.32,250.69,250.31,250.51,4200.0
2018-07-24 11:40:00,250.49,250.98,250.47,250.98,5500.0,250.49,250.98,250.47,250.98,5500.0
2018-07-24 11:45:00,250.98,251.02,250.55,251.01,11147.0,250.98,251.02,250.55,251.01,11147.0
2018-07-24 11:50:00,250.94,251.09,250.62,251.09,10406.0,250.94,251.09,250.62,251.09,10406.0
2018-07-24 11:55:00,251.06,251.11,250.77,250.86,14700.0,251.06,251.11,250.77,250.86,14700.0
2018-07-24 12:00:00,250.76,250.76,250.03,250.17,2900.0,250.76,250.76,250.03,250.17,2900.0
2018-07-24 12:05:00,250.19,250.43,250.1,250.43,2800.0,250.19,250.43,250.1,250.43,2800.0
2018-07-24 12:10:00,250.46,250.47,250.28,250.47,1526.0,250.46,250.47,250.28,250.47,1526.0
2018-07-24 12:15:00,250.4,250.45,250.24,250.43,1755.0,250.4,250.45,250.24,250.43,1755.0
2018-07-24 12:20:00,250.45,250.45,250.17,250.17,1300.0,250.45,250.45,250.17,250.17,1300.0
2018-07-24 12:25:00,250.29,250.29,250.0,250.0,2200.0,250.29,250.29,250.0,250.0,2200.0
2018-07-24 12:30:00,250.08,250.13,249.84,249.98,1488.0,250.08,250.13,249.84,249.98,1488.0
2018-07-24 12:35:00,250.1,250.1,249.78,249.78,2059.0,250.1,250.1,249.78,249.78,2059.0
2018-07-24 12:40:00,249.82,249.83,249.35,249.35,8615.0,249.82,249.83,249.35,249.35,8615.0
2018-07-24 12:45:00,249.2,249.21,248.85,249.2,2500.0,249.2,249.21,248.85,249.2,2500.0
2018-07-24 12:50:00,249.01,249.11,248.53,248.53,3300.0,249.01,249.11,248.53,248.53,3300.0
2018-07-24 12:55:00,248.75,248.75,248.14,248.26,2000.0,248.75,248.75,248.14,248.26,2000.0
2018-07-24 13:00:00,248.26,248.37,247.68,247.85,4097.0,248.26,248.37,247.68,247.85,4097.0
2018-07-24 13:05:00,247.71,248.32,247.71,248.32,2100.0,247.71,248.32,247.71,248.32,2100.0
2018-07-24 13:10:00,248.3,248.39,248.17,248.17,2400.0,248.3,248.39,248.17,248.17,2400.0
2018-07-24 13:15:00,248.36,248.36,248.04,248.18,1400.0,248.36,248.36,248.04,248.18,1400.0
2018-07-24 13:20:00,248.19,248.19,247.95,247.97,4100.0,248.19,248.19,247.95,247.97,4100.0
2018-07-24 13:25:00,247.95,248.09,247.78,247.78,2700.0,247.95,248.09,247.78,247.78,2700.0
2018-07-24 13:30:00,247.78,247.78,247.29,247.54,3059.0,247.78,247.78,247.29,247.54,3059.0
2018-07-24 13:35:00,247.54,247.66,247.21,247.21,2930.0,247.54,247.66,247.21,247.21,2930.0
2018-07-24 13:40:00,247.28,247.43,247.1,247.41,2000.0,247.28,247.43,247.1,247.41,2000.0
2018-07-24 13:45:00,247.13,247.75,247.1,247.75,2800.0,247.13,247.75,247.1,247.75,2800.0
2018-07-24 13:50:00,247.77,247.77,247.53,247.64,1900.0,247.77,247.77,247.53,247.64,1900.0
2018-07-24 13:55:00,247.54,247.82,247.54,247.82,1959.0,247.54,247.82,247.54,247.82,1959.0
2018-07-24 14:00:00,247.73,247.84,247.31,247.54,3800.0,247.73,247.84,247.31,247.54,3800.0
2018-07-24 14:05:00,247.35,247.46,247.02,247.15,5791.0,247.35,247.46,247.02,247.15,5791.0
2018-07-24 14:10:00,247.19,247.4,247.17,247.25,2200.0,247.19,247.4,247.17,247.25,2200.0
2018-07-24 14:15:00,247.13,247.3,247.07,247.16,1835.0,247.13,247.3,247.07,247.16,1835.0
2018-07-24 14:20:00,247.25,247.62,247.05,247.56,3600.0,247.25,247.62,247.05,247.56,3600.0
2018-07-24 14:25:00,247.5,247.63,247.43,247.54,3200.0,247.5,247.63,247.43,247.54,3200.0
2018-07-24 14:30:00,247.61,247.93,247.46,247.93,3129.0,247.61,247.93,247.46,247.93,3129.0
2018-07-24 14:35:00,247.93,247.93,247.4,247.42,3800.0,247.93,247.93,247.4,247.42,3800.0
2018-07-24 14:40:00,247.5,247.57,247.27,247.51,1500.0,247.5,247.57,247.27,247.51,1500.0
2018-07-24 14:45:00,247.2,247.75,247.2,247.7,2200.0,247.2,247.75,247.2,247.7,2200.0
2018-07-24 14:50:00,247.58,247.58,247.43,247.45,2300.0,247.58,247.58,247.43,247.45,2300.0
2018-07-24 14:55:00,247.42,248.2,247.42,248.2,5100.0,247.42,248.2,247.42,248.2,5100.0
2018-07-24 15:00:00,248.21,248.34,248.03,248.19,3346.0,248.21,248.34,248.03,248.19,3346.0
2018-07-24 15:05:00,248.17,248.32,248.16,248.25,2233.0,248.17,248.32,248.16,248.25,2233.0
2018-07-24 15:10:00,248.31,248.39,248.21,248.31,4921.0,248.31,248.39,248.21,248.31,4921.0
2018-07-24 15:15:00,248.32,248.38,248.24,248.35,2400.0,248.32,248.38,248.24,248.35,2400.0
2018-07-24 15:20:00,248.28,248.35,248.02,248.12,3900.0,248.28,248.35,248.02,248.12,3900.0
2018-07-24 15:25:00,248.13,248.13,247.89,248.04,3581.0,248.13,248.13,247.89,248.04,3581.0
2018-07-24 15:30:00,248.06,248.28,248.0,248.24,4648.0,248.06,248.28,248.0,248.24,4648.0
2018-07-24 15:35:00,248.21,248.21,247.84,247.89,5707.0,248.21,248.21,247.84,247.89,5707.0
2018-07-24 15:40:00,247.84,247.84,247.39,247.5,5200.0,247.84,247.84,247.39,247.5,5200.0
2018-07-24 15:45:00,247.5,247.88,247.39,247.88,10200.0,247.5,247.88,247.39,247.88,10200.0
2018-07-24 15:50:00,247.88,248.27,247.88,248.15,11985.0,247.88,248.27,247.88,248.15,11985.0
2018-07-24 15:55:00,248.11,248.42,248.05,248.06,31000.0,248.11,248.42,248.05,248.06,31000.0
2018-07-25 09:30:00,247.67,248.12,247.54,247.86,8844.0,247.67,248.12,247.54,247.86,8844.0
2018-07-25 09:35:00,247.91,249.35,247.91,248.2,1930.0,247.91,249.35,247.91,248.2,1930.0
2018-07-25 09:40:00,247.98,248.71,247.93,248.45,4245.0,247.98,248.71,247.93,248.45,4245.0
2018-07-25 09:45:00,248.56,248.99,248.39,248.4,2300.0,248.56,248.99,248.39,248.4,2300.0
2018-07-25 09:50:00,248.23,248.93,248.22,248.72,4256.0,248.23,248.93,248.22,248.72,4256.0
2018-07-25 09:55:00,248.52,248.84,248.31,248.64,1900.0,248.52,248.84,248.31,248.64,1900.0
2018-07-25 10:00:00,248.64,248.64,248.09,248.26,1260.0,248.64,248.64,248.09,248.26,1260.0
2018-07-25 10:05:00,248.1,248.37,248.06,248.24,3420.0,248.1,248.37,248.06,248.24,3420.0
2018-07-25 10:10:00,248.24,248.24,247.68,247.95,4200.0,248.24,248.24,247.68,247.95,4200.0
2018-07-25 10:15:00,247.98,248.5,247.73,248.5,4100.0,247.98,248.5,247.73,248.5,4100.0
2018-07-25 10:20:00,248.58,248.96,248.41,248.62,2630.0,248.58,248.96,248.41,248.62,2630.0
2018-07-25 10:25:00,248.63,249.49,248.37,249.49,2534.0,248.63,249.49,248.37,249.49,2534.0
2018-07-25 10:30:00,249.4,249.85,249.15,249.85,2900.0,249.4,249.85,249.15,249.85,2900.0
2018-07-25 10:35:00,249.96,249.96,249.47,249.72,2800.0,249.96,249.96,249.47,249.72,2800.0
2018-07-25 10:40:00,249.86,249.94,249.58,249.73,2200.0,249.86,249.94,249.58,249.73,2200.0
2018-07-25 10:45:00,249.94,250.09,249.35,249.35,3401.0,249.94,250.09,249.35,249.35,3401.0
2018-07-25 10:50:00,249.33,249.88,249.33,249.88,600.0,249.33,249.88,249.33,249.88,600.0
2018-07-25 10:55:00,249.94,250.22,249.8,250.02,2120.0,249.94,250.22,249.8,250.02,2120.0
2018-07-25 11:00:00,250.01,250.17,249.87,250.17,1200.0,250.01,250.17,249.87,250.17,1200.0
2018-07-25 11:05:00,250.12,250.17,249.96,249.96,2100.0,250.12,250.17,249.96,249.96,2100.0
2018-07-25 11:10:00,250.23,250.23,249.89,249.95,1200.0,250.23,250.23,249.89,249.95,1200.0
2018-07-25 11:15:00,249.88,250.05,249.59,249.59,2700.0,249.88,250.05,249.59,249.59,2700.0
2018-07-25 11:20:00,249.5,249.56,249.29,249.29,800.0,249.5,249.56,249.29,249.29,800.0
2018-07-25 11:25:00,249.33,249.33,249.15,249.17,3800.0,249.33,249.33,249.15,249.17,3800.0
2018-07-25 11:30:00,249.26,249.31,249.0,249.15,2821.0,249.26,249.31,249.0,249.15,2821.0
2018-07-25 11:35:00,249.21,249.28,249.15,249.25,1900.0,249.21,249.28,249.15,249.25,1900.0
2018-07-25 11:40:00,249.21,249.27,249.16,249.19,3856.0,249.21,249.27,249.16,249.19,3856.0
2018-07-25 11:45:00,249.11,249.21,248.91,249.0,4570.0,249.11,249.21,248.91,249.0,4570.0
2018-07-25 11:50:00,249.0,249.08,248.8,248.85,5495.0,249.0,249.08,248.8,248.85,5495.0
2018-07-25 11:55:00,248.83,249.07,248.83,249.02,11910.0,248.83,249.07,248.83,249.02,11910.0
2018-07-25 12:00:00,249.01,249.01,248.9,248.91,2400.0,249.01,249.01,248.9,248.91,2400.0
2018-07-25 12:05:00,248.89,249.03,248.88,249.02,1800.0,248.89,249.03,248.88,249.02,1800.0
2018-07-25 12:10:00,249.02,249.12,248.96,249.05,2100.0,249.02,249.12,248.96,249.05,2100.0
2018-07-25 12:15:00,249.05,249.05,248.92,248.94,1798.0,249.05,249.05,248.92,248.94,1798.0
2018-07-25 12:20:00,249.01,249.09,248.91,249.0,8035.0,249.01,249.09,248.91,249.0,8035.0
2018-07-25 12:25:00,249.0,249.0,248.79,248.79,2200.0,249.0,249.0,248.79,248.79,2200.0
2018-07-25 12:30:00,248.86,248.95,248.81,248.81,1200.0,248.86,248.95,248.81,248.81,1200.0
2018-07-25 12:35:00,248.89,249.12,248.87,249.0,3200.0,248.89,249.12,248.87,249.0,3200.0
2018-07-25 12:40:00,249.0,249.61,248.95,249.58,20500.0,249.0,249.61,248.95,249.58,20500.0
2018-07-25 12:45:00,249.63,250.0,249.61,249.99,5500.0,249.63,250.0,249.61,249.99,5500.0
2018-07-25 12:50:00,249.9,249.94,249.8,249.84,3500.0,249.9,249.94,249.8,249.84,3500.0
2018-07-25 12:55:00,249.85,249.88,249.75,249.88,3200.0,249.85,249.88,249.75,249.88,3200.0
2018-07-25 13:00:00,249.91,249.97,249.74,249.84,3000.0,249.91,249.97,249.74,249.84,3000.0
2018-07-25 13:05:00,249.78,249.81,249.4,249.49,6100.0,249.78,249.81,249.4,249.49,6100.0
2018-07-25 13:10:00,249.47,249.53,249.45,249.45,5317.0,249.47,249.53,249.45,249.45,5317.0
2018-07-25 13:15:00,249.49,249.56,249.41,249.45,5483.0,249.49,249.56,249.41,249.45,5483.0
2018-07-25 13:20:00,249.4,249.65,249.4,249.65,5935.0,249.4,249.65,249.4,249.65,5935.0
2018-07-25 13:25:00,249.64,249.7,249.63,249.64,3919.0,249.64,249.7,249.63,249.64,3919.0
2018-07-25 13:30:00,249.67,249.71,249.4,249.71,15479.0,249.67,249.71,249.4,249.71,15479.0
2018-07-25 13:35:00,249.63,249.66,249.49,249.52,3220.0,249.63,249.66,249.49,249.52,3220.0
2018-07-25 13:40:00,249.68,249.74,249.52,249.57,2100.0,249.68,249.74,249.52,249.57,2100.0
2018-07-25 13:45:00,249.6,249.79,249.6,249.72,2700.0,249.6,249.79,249.6,249.72,2700.0
2018-07-25 13:50:00,249.72,249.81,249.68,249.8,1200.0,249.72,249.81,249.68,249.8,1200.0
2018-07-25 13:55:00,249.75,249.75,249.55,249.59,2200.0,249.75,249.75,249.55,249.59,2200.0
2018-07-25 14:00:00,249.69,250.07,249.61,250.07,5651.0,249.69,250.07,249.61,250.07,5651.0
2018-07-25 14:05:00,250.01,250.14,249.94,250.14,1800.0,250.01,250.14,249.94,250.14,1800.0
2018-07-25 14:10:00,250.09,250.13,249.93,250.02,2101.0,250.09,250.13,249.93,250.02,2101.0
2018-07-25 14:15:00,250.0,250.0,249.89,249.95,2100.0,250.0,250.0,249.89,249.95,2100.0
2018-07-25 14:20:00,249.9,249.9,249.81,249.81,700.0,249.9,249.9,249.81,249.81,700.0
2018-07-25 14:25:00,249.78,249.78,249.63,249.66,1328.0,249.78,249.78,249.63,249.66,1328.0
2018-07-25 14:30:00,249.66,249.82,249.61,249.63,5624.0,249.66,249.82,249.61,249.63,5624.0
2018-07-25 14:35:00,249.72,250.09,249.66,250.0,1968.0,249.72,250.09,249.66,250.0,1968.0
2018-07-25 14:40:00,249.93,250.0,249.77,249.81,1700.0,249.93,250.0,249.77,249.81,1700.0
2018-07-25 14:45:00,249.78,249.99,249.77,249.99,3600.0,249.78,249.99,249.77,249.99,3600.0
2018-07-25 14:50:00,249.97,250.01,249.66,249.66,3700.0,249.97,250.01,249.66,249.66,3700.0
2018-07-25 14:55:00,249.81,249.96,249.76,249.76,2400.0,249.81,249.96,249.76,249.76,2400.0
2018-07-25 15:00:00,249.82,249.87,249.68,249.77,2100.0,249.82,249.87,249.68,249.77,2100.0
2018-07-25 15:05:00,249.7,249.81,249.64,249.77,2000.0,249.7,249.81,249.64,249.77,2000.0
2018-07-25 15:10:00,249.72,249.77,249.38,249.44,12309.0,249.72,249.77,249.38,249.44,12309.0
2018-07-25 15:15:00,249.44,249.48,249.29,249.29,5950.0,249.44,249.48,249.29,249.29,5950.0
2018-07-25 15:20:00,249.34,249.34,249.1,249.15,5600.0,249.34,249.34,249.1,249.15,5600.0
2018-07-25 15:25:00,249.23,249.23,248.98,249.17,6016.0,249.23,249.23,248.98,249.17,6016.0
2018-07-25 15:30:00,249.18,249.18,248.84,248.84,5117.0,249.18,249.18,248.84,248.84,5117.0
2018-07-25 15:35:00,248.88,249.77,248.87,249.76,8123.0,248.88,249.77,248.87,249.76,8123.0
2018-07-25 15:40:00,249.86,249.97,249.54,249.92,5460.0,249.86,249.97,249.54,249.92,5460.0
2018-07-25 15:45:00,249.91,250.69,249.9,250.68,11604.0,249.91,250.69,249.9,250.68,11604.0
2018-07-25 15:50:00,250.83,251.41,250.76,251.27,11751.0,250.83,251.41,250.76,251.27,11751.0
2018-07-25 15:55:00,251.28,251.3,249.3,251.13,17939.0,251.28,251.3,249.3,251.13,17939.0
2018-07-26 09:30:00,252.49,252.49,251.14,251.14,8006.0,252.49,252.49,251.14,251.14,8006.0
2018-07-26 09:35:00,250.72,250.96,250.5,250.6,1500.0,250.72,250.96,250.5,250.6,1500.0
2018-07-26 09:40:00,250.05,250.14,249.72,249.83,1717.0,250.05,250.14,249.72,249.83,1717.0
2018-07-26 09:45:00,250.13,250.13,248.74,248.76,2500.0,250.13,250.13,248.74,248.76,2500.0
2018-07-26 09:50:00,248.45,248.45,247.94,247.94,500.0,248.45,248.45,247.94,247.94,500.0
2018-07-26 09:55:00,248.23,248.58,248.23,248.3,3225.0,248.23,248.58,248.23,248.3,3225.0
2018-07-26 10:00:00,248.16,248.64,247.63,248.47,1973.0,248.16,248.64,247.63,248.47,1973.0
2018-07-26 10:05:00,248.92,249.06,248.57,249.06,4300.0,248.92,249.06,248.57,249.06,4300.0
2018-07-26 10:10:00,249.13,249.45,249.08,249.42,2900.0,249.13,249.45,249.08,249.42,2900.0
2018-07-26 10:15:00,249.68,249.69,249.11,249.11,1400.0,249.68,249.69,249.11,249.11,1400.0
2018-07-26 10:20:00,248.74,249.0,248.74,249.0,200.0,248.74,249.0,248.74,249.0,200.0
2018-07-26 10:25:00,249.11,249.34,249.0,249.0,2565.0,249.11,249.34,249.0,249.0,2565.0
2018-07-26 10:30:00,248.99,249.07,248.89,249.0,2251.0,248.99,249.07,248.89,249.0,2251.0
2018-07-26 10:35:00,248.94,249.1,248.76,249.1,1000.0,248.94,249.1,248.76,249.1,1000.0
2018-07-26 10:40:00,249.26,249.26,248.8,248.8,2200.0,249.26,249.26,248.8,248.8,2200.0
2018-07-26 10:45:00,248.87,248.89,248.55,248.63,2500.0,248.87,248.89,248.55,248.63,2500.0
2018-07-26 10:50:00,248.64,248.76,248.58,248.76,1290.0,248.64,248.76,248.58,248.76,1290.0
2018-07-26 10:55:00,248.75,249.09,248.63,249.09,4081.0,248.75,249.09,248.63,249.09,4081.0
2018-07-26 11:00:00,249.14,249.45,249.14,249.28,800.0,249.14,249.45,249.14,249.28,800.0
2018-07-26 11:05:00,249.41,249.53,249.36,249.52,800.0,249.41,249.53,249.36,249.52,800.0
2018-07-26 11:10:00,249.43,249.52,249.26,249.36,3523.0,249.43,249.52,249.26,249.36,3523.0
2018-07-26 11:15:00,249.3,249.3,249.06,249.18,700.0,249.3,249.3,249.06,249.18,700.0
2018-07-26 11:20:00,249.32,249.43,249.32,249.38,1200.0,249.32,249.43,249.32,249.38,1200.0
2018-07-26 11:25:00,249.24,249.24,249.09,249.09,1656.0,249.24,249.24,249.09,249.09,1656.0
2018-07-26 11:30:00,249.09,249.16,248.99,249.09,7200.0,249.09,249.16,248.99,249.09,7200.0
2018-07-26 11:35:00,249.12,249.54,248.99,249.54,3000.0,249.12,249.54,248.99,249.54,3000.0
2018-07-26 11:40:00,249.63,249.63,249.39,249.39,300.0,249.63,249.63,249.39,249.39,300.0
2018-07-26 11:45:00,249.39,249.39,249.39,249.39,0.0,249.39,249.39,249.39,249.39,0.0
2018-07-26 11:50:00,249.55,249.55,249.23,249.41,3594.0,249.55,249.55,249.23,249.41,3594.0
2018-07-26 11:55:00,249.53,249.9,249.53,249.9,1700.0,249.53,249.9,249.53,249.9,1700.0
2018-07-26 12:00:00,249.8,249.89,249.79,249.89,2270.0,249.8,249.89,249.79,249.89,2270.0
2018-07-26 12:05:00,249.72,249.72,249.35,249.35,800.0,249.72,249.72,249.35,249.35,800.0
2018-07-26 12:10:00,249.34,249.39,249.23,249.23,1300.0,249.34,249.39,249.23,249.23,1300.0
2018-07-26 12:15:00,249.25,249.25,249.12,249.12,500.0,249.25,249.25,249.12,249.12,500.0
2018-07-26 12:20:00,249.22,249.32,248.94,248.95,2805.0,249.22,249.32,248.94,248.95,2805.0
2018-07-26 12:25:00,248.88,248.9,248.75,248.9,4974.0,248.88,248.9,248.75,248.9,4974.0
2018-07-26 12:30:00,248.84,249.05,248.82,249.05,700.0,248.84,249.05,248.82,249.05,700.0
2018-07-26 12:35:00,249.0,249.08,249.0,249.02,903.0,249.0,249.08,249.0,249.02,903.0
2018-07-26 12:40:00,249.17,249.17,249.06,249.06,600.0,249.17,249.17,249.06,249.06,600.0
2018-07-26 12:45:00,249.09,249.18,249.05,249.05,900.0,249.09,249.18,249.05,249.05,900.0
2018-07-26 12:50:00,248.97,249.04,248.96,249.04,500.0,248.97,249.04,248.96,249.04,500.0
2018-07-26 12:55:00,249.05,249.28,249.04,249.08,1200.0,249.05,249.28,249.04,249.08,1200.0
2018-07-26 13:00:00,249.13,249.13,248.97,249.11,1977.0,249.13,249.13,248.97,249.11,1977.0
2018-07-26 13:05:00,248.97,248.97,248.97,248.97,100.0,248.97,248.97,248.97,248.97,100.0
2018-07-26 13:10:00,249.01,249.01,248.99,248.99,200.0,249.01,249.01,248.99,248.99,200.0
2018-07-26 13:15:00,248.87,249.03,248.79,248.95,1800.0,248.87,249.03,248.79,248.95,1800.0
2018-07-26 13:20:00,248.99,249.18,248.98,249.12,1460.0,248.99,249.18,248.98,249.12,1460.0
2018-07-26 13:25:00,249.06,249.09,248.89,248.89,1500.0,249.06,249.09,248.89,248.89,1500.0
2018-07-26 13:30:00,248.91,248.93,248.84,248.86,400.0,248.91,248.93,248.84,248.86,400.0
2018-07-26 13:35:00,248.79,248.93,248.73,248.93,4656.0,248.79,248.93,248.73,248.93,4656.0
2018-07-26 13:40:00,248.97,249.09,248.89,248.95,2100.0,248.97,249.09,248.89,248.95,2100.0
2018-07-26 13:45:00,248.93,248.93,248.75,248.88,3049.0,248.93,248.93,248.75,248.88,3049.0
2018-07-26 13:50:00,248.87,248.92,248.81,248.83,600.0,248.87,248.92,248.81,248.83,600.0
2018-07-26 13:55:00,248.96,248.97,248.74,248.77,1977.0,248.96,248.97,248.74,248.77,1977.0
2018-07-26 14:00:00,248.79,248.82,248.71,248.75,2700.0,248.79,248.82,248.71,248.75,2700.0
2018-07-26 14:05:00,248.89,248.89,248.8,248.8,700.0,248.89,248.89,248.8,248.8,700.0
2018-07-26 14:10:00,248.86,248.93,248.69,248.69,6092.0,248.86,248.93,248.69,248.69,6092.0
2018-07-26 14:15:00,248.69,248.69,248.34,248.34,2300.0,248.69,248.69,248.34,248.34,2300.0
2018-07-26 14:20:00,248.31,248.44,248.29,248.31,2701.0,248.31,248.44,248.29,248.31,2701.0
2018-07-26 14:25:00,248.29,248.32,248.09,248.31,4602.0,248.29,248.32,248.09,248.31,4602.0
2018-07-26 14:30:00,248.29,248.4,248.29,248.34,1200.0,248.29,248.4,248.29,248.34,1200.0
2018-07-26 14:35:00,248.4,248.48,248.3,248.3,3311.0,248.4,248.48,248.3,248.3,3311.0
2018-07-26 14:40:00,248.27,248.27,248.14,248.14,500.0,248.27,248.27,248.14,248.14,500.0
2018-07-26 14:45:00,248.1,248.11,248.1,248.1,400.0,248.1,248.11,248.1,248.1,400.0
2018-07-26 14:50:00,248.09,248.29,248.09,248.28,3700.0,248.09,248.29,248.09,248.28,3700.0
2018-07-26 14:55:00,248.16,248.18,248.04,248.12,3300.0,248.16,248.18,248.04,248.12,3300.0
2018-07-26 15:00:00,248.12,248.15,247.95,248.0,3300.0,248.12,248.15,247.95,248.0,3300.0
2018-07-26 15:05:00,248.07,248.15,248.06,248.1,2300.0,248.07,248.15,248.06,248.1,2300.0
2018-07-26 15:10:00,248.1,248.1,247.88,247.93,4549.0,248.1,248.1,247.88,247.93,4549.0
2018-07-26 15:15:00,247.98,247.98,247.88,247.94,1300.0,247.98,247.98,247.88,247.94,1300.0
2018-07-26 15:20:00,247.78,247.88,247.65,247.88,3500.0,247.78,247.88,247.65,247.88,3500.0
2018-07-26 15:25:00,247.86,247.87,247.65,247.72,2200.0,247.86,247.87,247.65,247.72,2200.0
2018-07-26 15:30:00,247.76,247.79,247.62,247.78,6700.0,247.76,247.79,247.62,247.78,6700.0
2018-07-26 15:35:00,247.72,247.92,247.72,247.92,8742.0,247.72,247.92,247.72,247.92,8742.0
2018-07-26 15:40:00,247.95,248.0,247.89,247.89,5395.0,247.95,248.0,247.89,247.89,5395.0
2018-07-26 15:45:00,247.87,247.98,247.76,247.91,4765.0,247.87,247.98,247.76,247.91,4765.0
2018-07-26 15:50:00,247.91,248.01,247.9,247.99,12497.0,247.91,248.01,247.9,247.99,12497.0
2018-07-26 15:55:00,248.0,248.21,247.95,247.97,18163.0,248.0,248.21,247.95,247.97,18163.0
2018-07-27 09:30:00,248.72,249.0,248.38,248.38,6239.0,248.72,249.0,248.38,248.38,6239.0
2018-07-27 09:35:00,248.16,248.22,247.06,247.55,2300.0,248.16,248.22,247.06,247.55,2300.0
2018-07-27 09:40:00,247.25,247.89,247.24,247.89,972.0,247.25,247.89,247.24,247.89,972.0
2018-07-27 09:45:00,247.68,248.34,247.68,247.84,1400.0,247.68,248.34,247.68,247.84,1400.0
2018-07-27 09:50:00,248.03,248.03,247.35,247.35,1250.0,248.03,248.03,247.35,247.35,1250.0
2018-07-27 09:55:00,247.31,247.32,246.26,246.26,2601.0,247.31,247.32,246.26,246.26,2601.0
2018-07-27 10:00:00,246.53,246.53,245.87,245.89,1200.0,246.53,246.53,245.87,245.89,1200.0
2018-07-27 10:05:00,245.81,245.88,245.37,245.41,3200.0,245.81,245.88,245.37,245.41,3200.0
2018-07-27 10:10:00,245.37,245.69,244.21,244.51,8896.0,245.37,245.69,244.21,244.51,8896.0
2018-07-27 10:15:00,244.58,245.15,244.57,244.8,3214.0,244.58,245.15,244.57,244.8,3214.0
2018-07-27 10:20:00,244.92,245.01,244.63,244.85,4679.0,244.92,245.01,244.63,244.85,4679.0
2018-07-27 10:25:00,245.01,245.01,245.01,245.01,100.0,245.01,245.01,245.01,245.01,100.0
2018-07-27 10:30:00,245.25,245.72,245.25,245.52,1151.0,245.25,245.72,245.25,245.52,1151.0
2018-07-27 10:35:00,245.52,245.7,245.51,245.52,700.0,245.52,245.7,245.51,245.52,700.0
2018-07-27 10:40:00,245.52,245.52,244.87,244.87,2650.0,245.52,245.52,244.87,244.87,2650.0
2018-07-27 10:45:00,245.1,245.1,243.88,243.88,4100.0,245.1,245.1,243.88,243.88,4100.0
2018-07-27 10:50:00,243.99,244.32,243.87,244.32,3800.0,243.99,244.32,243.87,244.32,3800.0
2018-07-27 10:55:00,244.26,244.41,244.03,244.41,3517.0,244.26,244.41,244.03,244.41,3517.0
2018-07-27 11:00:00,244.41,244.82,244.39,244.82,3300.0,244.41,244.82,244.39,244.82,3300.0
2018-07-27 11:05:00,244.88,244.88,244.29,244.3,2700.0,244.88,244.88,244.29,244.3,2700.0
2018-07-27 11:10:00,244.53,244.9,244.39,244.45,3722.0,244.53,244.9,244.39,244.45,3722.0
2018-07-27 11:15:00,244.46,244.53,244.07,244.08,3780.0,244.46,244.53,244.07,244.08,3780.0
2018-07-27 11:20:00,244.07,244.13,243.75,243.77,5071.0,244.07,244.13,243.75,243.77,5071.0
2018-07-27 11:25:00,243.81,244.16,243.7,244.12,4755.0,243.81,244.16,243.7,244.12,4755.0
2018-07-27 11:30:00,244.12,244.35,243.9,244.35,1100.0,244.12,244.35,243.9,244.35,1100.0
2018-07-27 11:35:00,244.36,244.7,244.35,244.7,600.0,244.36,244.7,244.35,244.7,600.0
2018-07-27 11:40:00,244.71,244.71,244.44,244.55,1000.0,244.71,244.71,244.44,244.55,1000.0
2018-07-27 11:45:00,244.51,244.51,244.18,244.34,2800.0,244.51,244.51,244.18,244.34,2800.0
2018-07-27 11:50:00,244.38,244.38,244.0,244.18,2150.0,244.38,244.38,244.0,244.18,2150.0
2018-07-27 11:55:00,244.2,244.22,243.62,243.66,1420.0,244.2,244.22,243.62,243.66,1420.0
2018-07-27 12:00:00,243.62,243.62,242.81,242.83,2645.0,243.62,243.62,242.81,242.83,2645.0
2018-07-27 12:05:00,243.14,243.2,242.82,242.88,3071.0,243.14,243.2,242.82,242.88,3071.0
2018-07-27 12:10:00,243.02,243.09,242.91,243.05,3800.0,243.02,243.09,242.91,243.05,3800.0
2018-07-27 12:15:00,242.95,243.02,242.86,242.95,1900.0,242.95,243.02,242.86,242.95,1900.0
2018-07-27 12:20:00,242.95,242.95,242.62,242.62,300.0,242.95,242.95,242.62,242.62,300.0
2018-07-27 12:25:00,242.65,242.77,242.08,242.08,4318.0,242.65,242.77,242.08,242.08,4318.0
2018-07-27 12:30:00,242.23,242.24,241.79,241.8,5180.0,242.23,242.24,241.79,241.8,5180.0
2018-07-27 12:35:00,241.72,241.77,240.58,240.58,7209.0,241.72,241.77,240.58,240.58,7209.0
2018-07-27 12:40:00,240.72,240.84,240.18,240.26,4999.0,240.72,240.84,240.18,240.26,4999.0
2018-07-27 12:45:00,240.27,241.41,240.02,241.23,13455.0,240.27,241.41,240.02,241.23,13455.0
2018-07-27 12:50:00,241.3,241.35,240.75,240.9,3140.0,241.3,241.35,240.75,240.9,3140.0
2018-07-27 12:55:00,240.78,240.78,240.22,240.22,3814.0,240.78,240.78,240.22,240.22,3814.0
2018-07-27 13:00:00,240.0,240.0,239.35,239.91,6733.0,240.0,240.0,239.35,239.91,6733.0
2018-07-27 13:05:00,240.11,240.37,239.9,240.01,2700.0,240.11,240.37,239.9,240.01,2700.0
2018-07-27 13:10:00,240.01,240.05,239.54,239.54,6402.0,240.01,240.05,239.54,239.54,6402.0
2018-07-27 13:15:00,239.68,239.83,239.37,239.65,4481.0,239.68,239.83,239.37,239.65,4481.0
2018-07-27 13:20:00,239.6,239.99,239.6,239.91,1300.0,239.6,239.99,239.6,239.91,1300.0
2018-07-27 13:25:00,239.98,240.28,239.97,240.28,1100.0,239.98,240.28,239.97,240.28,1100.0
2018-07-27 13:30:00,240.24,240.25,239.99,240.15,5192.0,240.24,240.25,239.99,240.15,5192.0
2018-07-27 13:35:00,240.2,240.35,240.08,240.33,3609.0,240.2,240.35,240.08,240.33,3609.0
2018-07-27 13:40:00,240.36,240.82,240.36,240.74,1000.0,240.36,240.82,240.36,240.74,1000.0
2018-07-27 13:45:00,240.76,241.27,240.71,241.27,1400.0,240.76,241.27,240.71,241.27,1400.0
2018-07-27 13:50:00,241.32,241.4,241.01,241.03,5119.0,241.32,241.4,241.01,241.03,5119.0
2018-07-27 13:55:00,241.1,241.23,241.0,241.07,1500.0,241.1,241.23,241.0,241.07,1500.0
2018-07-27 14:00:00,241.26,241.46,241.11,241.2,3000.0,241.26,241.46,241.11,241.2,3000.0
2018-07-27 14:05:00,241.25,241.4,241.24,241.4,700.0,241.25,241.4,241.24,241.4,700.0
2018-07-27 14:10:00,241.51,241.67,241.28,241.28,1800.0,241.51,241.67,241.28,241.28,1800.0
2018-07-27 14:15:00,241.18,241.18,240.64,240.64,4624.0,241.18,241.18,240.64,240.64,4624.0
2018-07-27 14:20:00,240.4,240.52,240.31,240.49,2367.0,240.4,240.52,240.31,240.49,2367.0
2018-07-27 14:25:00,240.49,240.65,240.34,240.64,2200.0,240.49,240.65,240.34,240.64,2200.0
2018-07-27 14:30:00,240.59,240.77,240.51,240.77,1200.0,240.59,240.77,240.51,240.77,1200.0
2018-07-27 14:35:00,240.9,240.94,240.54,240.54,3900.0,240.9,240.94,240.54,240.54,3900.0
2018-07-27 14:40:00,240.64,240.92,240.64,240.65,2000.0,240.64,240.92,240.64,240.65,2000.0
2018-07-27 14:45:00,240.64,240.94,240.64,240.82,1000.0,240.64,240.94,240.64,240.82,1000.0
2018-07-27 14:50:00,240.95,241.04,240.93,241.04,2900.0,240.95,241.04,240.93,241.04,2900.0
2018-07-27 14:55:00,241.09,241.11,241.0,241.02,1691.0,241.09,241.11,241.0,241.02,1691.0
2018-07-27 15:00:00,241.02,241.02,241.02,241.02,0.0,241.02,241.02,241.02,241.02,0.0
2018-07-27 15:05:00,241.02,241.02,241.02,241.02,0.0,241.02,241.02,241.02,241.02,0.0
2018-07-27 15:10:00,241.02,241.02,241.02,241.02,0.0,241.02,241.02,241.02,241.02,0.0
2018-07-27 15:15:00,241.02,241.02,241.02,241.02,0.0,241.02,241.02,241.02,241.02,0.0
2018-07-27 15:20:00,241.02,241.02,241.02,241.02,0.0,241.02,241.02,241.02,241.02,0.0
2018-07-27 15:25:00,241.02,241.02,241.02,241.02,0.0,241.02,241.02,241.02,241.02,0.0
2018-07-27 15:30:00,241.02,241.02,241.02,241.02,0.0,241.02,241.02,241.02,241.02,0.0
2018-07-27 15:35:00,241.02,241.02,241.02,241.02,0.0,241.02,241.02,241.02,241.02,0.0
2018-07-27 15:40:00,241.02,241.02,241.02,241.02,0.0,241.02,241.02,241.02,241.02,0.0
2018-07-27 15:45:00,241.02,241.02,241.02,241.02,0.0,241.02,241.02,241.02,241.02,0.0
2018-07-27 15:50:00,241.02,241.02,241.02,241.02,0.0,241.02,241.02,241.02,241.02,0.0
2018-07-27 15:55:00,241.02,241.02,241.02,241.02,0.0,241.02,241.02,241.02,241.02,0.0
2018-07-30 09:30:00,240.64,241.3,240.27,240.85,8111.0,240.64,241.3,240.27,240.85,8111.0
2018-07-30 09:35:00,240.74,240.96,239.56,240.22,9068.0,240.74,240.96,239.56,240.22,9068.0
2018-07-30 09:40:00,240.48,240.48,239.59,239.64,6150.0,240.48,240.48,239.59,239.64,6150.0
2018-07-30 09:45:00,239.55,240.3,239.45,239.76,5743.0,239.55,240.3,239.45,239.76,5743.0
2018-07-30 09:50:00,239.93,239.93,239.35,239.35,3279.0,239.93,239.93,239.35,239.35,3279.0
2018-07-30 09:55:00,239.11,239.51,238.7,238.79,6320.0,239.11,239.51,238.7,238.79,6320.0
2018-07-30 10:00:00,238.62,239.42,238.47,239.24,3061.0,238.62,239.42,238.47,239.24,3061.0
2018-07-30 10:05:00,239.38,240.9,239.34,240.9,3700.0,239.38,240.9,239.34,240.9,3700.0
2018-07-30 10:10:00,240.7,240.81,240.2,240.36,3788.0,240.7,240.81,240.2,240.36,3788.0
2018-07-30 10:15:00,240.94,241.29,240.84,241.15,1399.0,240.94,241.29,240.84,241.15,1399.0
2018-07-30 10:20:00,241.22,241.56,241.19,241.25,3100.0,241.22,241.56,241.19,241.25,3100.0
2018-07-30 10:25:00,241.17,241.49,240.93,241.37,4280.0,241.17,241.49,240.93,241.37,4280.0
2018-07-30 10:30:00,241.43,241.44,240.22,240.68,3644.0,241.43,241.44,240.22,240.68,3644.0
2018-07-30 10:35:00,240.77,241.08,240.57,241.08,17950.0,240.77,241.08,240.57,241.08,17950.0
2018-07-30 10:40:00,241.21,241.8,241.06,241.8,10020.0,241.21,241.8,241.06,241.8,10020.0
2018-07-30 10:45:00,241.96,242.15,241.8,242.15,2000.0,241.96,242.15,241.8,242.15,2000.0
2018-07-30 10:50:00,242.18,242.49,241.64,241.64,2437.0,242.18,242.49,241.64,241.64,2437.0
2018-07-30 10:55:00,241.76,241.77,240.93,240.93,1500.0,241.76,241.77,240.93,240.93,1500.0
2018-07-30 11:00:00,241.14,241.45,240.82,240.82,3900.0,241.14,241.45,240.82,240.82,3900.0
2018-07-30 11:05:00,240.92,241.27,240.6,240.6,1800.0,240.92,241.27,240.6,240.6,1800.0
2018-07-30 11:10:00,240.4,240.72,239.33,239.93,6404.0,240.4,240.72,239.33,239.93,6404.0
2018-07-30 11:15:00,239.54,240.1,239.4,239.68,5345.0,239.54,240.1,239.4,239.68,5345.0
2018-07-30 11:20:00,239.59,239.81,239.48,239.66,5044.0,239.59,239.81,239.48,239.66,5044.0
2018-07-30 11:25:00,239.71,239.9,239.64,239.71,2700.0,239.71,239.9,239.64,239.71,2700.0
2018-07-30 11:30:00,239.69,239.77,239.64,239.67,1800.0,239.69,239.77,239.64,239.67,1800.0
2018-07-30 11:35:00,239.61,239.61,239.21,239.21,2800.0,239.61,239.61,239.21,239.21,2800.0
2018-07-30 11:40:00,239.21,239.28,238.91,238.93,4518.0,239.21,239.28,238.91,238.93,4518.0
2018-07-30 11:45:00,239.07,239.07,238.9,238.94,1668.0,239.07,239.07,238.9,238.94,1668.0
2018-07-30 11:50:00,239.0,239.27,239.0,239.24,4300.0,239.0,239.27,239.0,239.24,4300.0
2018-07-30 11:55:00,239.25,239.68,238.9,239.04,6461.0,239.25,239.68,238.9,239.04,6461.0
2018-07-30 12:00:00,238.96,238.96,238.49,238.7,2600.0,238.96,238.96,238.49,238.7,2600.0
2018-07-30 12:05:00,238.69,238.76,238.24,238.31,3000.0,238.69,238.76,238.24,238.31,3000.0
2018-07-30 12:10:00,238.26,238.26,237.27,237.35,5133.0,238.26,238.26,237.27,237.35,5133.0
2018-07-30 12:15:00,237.45,237.8,237.29,237.34,5400.0,237.45,237.8,237.29,237.34,5400.0
2018-07-30 12:20:00,237.34,237.84,237.34,237.57,5124.0,237.34,237.84,237.34,237.57,5124.0
2018-07-30 12:25:00,237.57,237.67,237.18,237.25,2850.0,237.57,237.67,237.18,237.25,2850.0
2018-07-30 12:30:00,237.16,237.21,236.73,236.89,4794.0,237.16,237.21,236.73,236.89,4794.0
2018-07-30 12:35:00,236.84,236.99,236.19,236.41,8568.0,236.84,236.99,236.19,236.41,8568.0
2018-07-30 12:40:00,236.47,236.59,236.1,236.11,5996.0,236.47,236.59,236.1,236.11,5996.0
2018-07-30 12:45:00,236.3,236.32,235.92,235.92,4977.0,236.3,236.32,235.92,235.92,4977.0
2018-07-30 12:50:00,235.67,236.52,235.67,236.5,5168.0,235.67,236.52,235.67,236.5,5168.0
2018-07-30 12:55:00,236.57,236.95,236.44,236.95,4599.0,236.57,236.95,236.44,236.95,4599.0
2018-07-30 13:00:00,236.95,237.06,236.9,236.96,2000.0,236.95,237.06,236.9,236.96,2000.0
2018-07-30 13:05:00,237.03,237.37,236.84,237.31,3500.0,237.03,237.37,236.84,237.31,3500.0
2018-07-30 13:10:00,237.18,237.33,237.07,237.22,1400.0,237.18,237.33,237.07,237.22,1400.0
2018-07-30 13:15:00,237.14,237.14,236.98,236.99,3100.0,237.14,237.14,236.98,236.99,3100.0
2018-07-30 13:20:00,236.99,237.96,236.95,237.96,8004.0,236.99,237.96,236.95,237.96,8004.0
2018-07-30 13:25:00,238.12,238.3,238.12,238.3,400.0,238.12,238.3,238.12,238.3,400.0
2018-07-30 13:30:00,238.22,238.3,238.07,238.17,2300.0,238.22,238.3,238.07,238.17,2300.0
2018-07-30 13:35:00,238.11,238.11,237.89,237.93,1500.0,238.11,238.11,237.89,237.93,1500.0
2018-07-30 13:40:00,237.89,238.01,237.81,237.98,800.0,237.89,238.01,237.81,237.98,800.0
2018-07-30 13:45:00,238.01,238.17,237.95,238.17,1610.0,238.01,238.17,237.95,238.17,1610.0
2018-07-30 13:50:00,238.08,238.28,237.94,238.28,4326.0,238.08,238.28,237.94,238.28,4326.0
2018-07-30 13:55:00,238.24,238.43,238.23,238.43,1500.0,238.24,238.43,238.23,238.43,1500.0
2018-07-30 14:00:00,238.51,238.55,238.39,238.5,3072.0,238.51,238.55,238.39,238.5,3072.0
2018-07-30 14:05:00,238.57,238.65,238.46,238.55,2900.0,238.57,238.65,238.46,238.55,2900.0
2018-07-30 14:10:00,238.5,238.52,238.14,238.16,5800.0,238.5,238.52,238.14,238.16,5800.0
2018-07-30 14:15:00,238.24,238.31,237.83,237.96,4200.0,238.24,238.31,237.83,237.96,4200.0
2018-07-30 14:20:00,237.85,237.89,237.74,237.74,1200.0,237.85,237.89,237.74,237.74,1200.0
2018-07-30 14:25:00,237.68,237.78,237.61,237.73,2500.0,237.68,237.78,237.61,237.73,2500.0
2018-07-30 14:30:00,237.78,237.81,237.6,237.7,3146.0,237.78,237.81,237.6,237.7,3146.0
2018-07-30 14:35:00,237.76,237.94,237.51,237.6,3200.0,237.76,237.94,237.51,237.6,3200.0
2018-07-30 14:40:00,237.6,237.72,237.59,237.67,2100.0,237.6,237.72,237.59,237.67,2100.0
2018-07-30 14:45:00,237.67,237.67,237.41,237.41,3425.0,237.67,237.67,237.41,237.41,3425.0
2018-07-30 14:50:00,237.59,237.71,237.49,237.49,1900.0,237.59,237.71,237.49,237.49,1900.0
2018-07-30 14:55:00,237.64,237.91,237.41,237.57,5600.0,237.64,237.91,237.41,237.57,5600.0
2018-07-30 15:00:00,237.61,237.68,237.54,237.61,2100.0,237.61,237.68,237.54,237.61,2100.0
2018-07-30 15:05:00,237.87,237.87,237.71,237.71,2000.0,237.87,237.87,237.71,237.71,2000.0
2018-07-30 15:10:00,237.71,237.71,237.46,237.48,2000.0,237.71,237.71,237.46,237.48,2000.0
2018-07-30 15:15:00,237.55,237.7,237.52,237.58,1702.0,237.55,237.7,237.52,237.58,1702.0
2018-07-30 15:20:00,237.59,237.72,237.54,237.59,4225.0,237.59,237.72,237.54,237.59,4225.0
2018-07-30 15:25:00,237.55,237.56,237.36,237.36,3900.0,237.55,237.56,237.36,237.36,3900.0
2018-07-30 15:30:00,237.36,237.63,237.3,237.63,8686.0,237.36,237.63,237.3,237.63,8686.0
2018-07-30 15:35:00,237.59,237.77,237.51,237.55,4900.0,237.59,237.77,237.51,237.55,4900.0
2018-07-30 15:40:00,237.53,237.7,237.53,237.59,5124.0,237.53,237.7,237.53,237.59,5124.0
2018-07-30 15:45:00,237.58,237.58,237.3,237.34,6050.0,237.58,237.58,237.3,237.34,6050.0
2018-07-30 15:50:00,237.3,237.66,237.29,237.49,12147.0,237.3,237.66,237.29,237.49,12147.0
2018-07-30 15:55:00,237.45,237.97,237.41,237.82,19535.0,237.45,237.97,237.41,237.82,19535.0
2018-07-31 09:30:00,238.17,241.29,237.0,240.81,6966.0,238.17,241.29,237.0,240.81,6966.0
2018-07-31 09:35:00,240.86,240.94,240.6,240.62,1500.0,240.86,240.94,240.6,240.62,1500.0
2018-07-31 09:40:00,240.88,240.88,239.77,240.07,3000.0,240.88,240.88,239.77,240.07,3000.0
2018-07-31 09:45:00,240.08,240.08,240.07,240.08,100.0,240.08,240.08,240.07,240.08,100.0
2018-07-31 09:50:00,239.98,239.98,238.51,238.8,2620.0,239.98,239.98,238.51,238.8,2620.0
2018-07-31 09:55:00,238.77,238.97,238.44,238.5,2500.0,238.77,238.97,238.44,238.5,2500.0
2018-07-31 10:00:00,238.65,238.99,238.51,238.99,2974.0,238.65,238.99,238.51,238.99,2974.0
2018-07-31 10:05:00,238.86,239.35,238.86,239.35,2182.0,238.86,239.35,238.86,239.35,2182.0
2018-07-31 10:10:00,239.44,239.57,239.2,239.31,3200.0,239.44,239.57,239.2,239.31,3200.0
2018-07-31 10:15:00,239.29,239.33,238.99,239.09,2800.0,239.29,239.33,238.99,239.09,2800.0
2018-07-31 10:20:00,238.94,239.25,238.18,239.24,5200.0,238.94,239.25,238.18,239.24,5200.0
2018-07-31 10:25:00,239.43,240.29,239.41,240.03,2500.0,239.43,240.29,239.41,240.03,2500.0
2018-07-31 10:30:00,239.94,240.38,239.94,240.17,800.0,239.94,240.38,239.94,240.17,800.0
2018-07-31 10:35:00,240.8,241.03,240.66,240.82,3677.0,240.8,241.03,240.66,240.82,3677.0
2018-07-31 10:40:00,241.04,241.04,240.63,240.93,2101.0,241.04,241.04,240.63,240.93,2101.0
2018-07-31 10:45:00,241.06,241.79,241.06,241.62,2000.0,241.06,241.79,241.06,241.62,2000.0
2018-07-31 10:50:00,241.89,242.12,241.58,242.0,2691.0,241.89,242.12,241.58,242.0,2691.0
2018-07-31 10:55:00,242.1,242.38,242.1,242.38,1800.0,242.1,242.38,242.1,242.38,1800.0
2018-07-31 11:00:00,242.2,242.2,241.64,242.17,4331.0,242.2,242.2,241.64,242.17,4331.0
2018-07-31 11:05:00,242.31,242.64,242.31,242.64,952.0,242.31,242.64,242.31,242.64,952.0
2018-07-31 11:10:00,242.57,242.72,241.99,242.05,5000.0,242.57,242.72,241.99,242.05,5000.0
2018-07-31 11:15:00,242.03,242.13,241.98,242.13,1700.0,242.03,242.13,241.98,242.13,1700.0
2018-07-31 11:20:00,242.42,242.86,242.41,242.77,1200.0,242.42,242.86,242.41,242.77,1200.0
2018-07-31 11:25:00,242.86,242.99,242.1,242.1,3400.0,242.86,242.99,242.1,242.1,3400.0
2018-07-31 11:30:00,242.07,242.33,241.97,242.16,3300.0,242.07,242.33,241.97,242.16,3300.0
2018-07-31 11:35:00,241.99,242.6,241.99,242.6,2000.0,241.99,242.6,241.99,242.6,2000.0
2018-07-31 11:40:00,242.91,243.64,242.88,243.38,4100.0,242.91,243.64,242.88,243.38,4100.0
2018-07-31 11:45:00,243.5,243.65,243.24,243.5,2900.0,243.5,243.65,243.24,243.5,2900.0
2018-07-31 11:50:00,243.5,243.6,242.51,243.0,3513.0,243.5,243.6,242.51,243.0,3513.0
2018-07-31 11:55:00,243.0,243.0,242.73,242.76,1300.0,243.0,243.0,242.73,242.76,1300.0
2018-07-31 12:00:00,242.94,243.65,242.94,243.47,3761.0,242.94,243.65,242.94,243.47,3761.0
2018-07-31 12:05:00,243.49,243.83,243.25,243.56,3000.0,243.49,243.83,243.25,243.56,3000.0
2018-07-31 12:10:00,243.49,243.71,243.3,243.61,1200.0,243.49,243.71,243.3,243.61,1200.0
2018-07-31 12:15:00,243.43,243.79,243.33,243.79,3012.0,243.43,243.79,243.33,243.79,3012.0
2018-07-31 12:20:00,243.78,244.16,243.78,243.92,3400.0,243.78,244.16,243.78,243.92,3400.0
2018-07-31 12:25:00,244.0,244.0,243.83,243.89,1005.0,244.0,244.0,243.83,243.89,1005.0
2018-07-31 12:30:00,243.87,244.0,243.68,243.68,3048.0,243.87,244.0,243.68,243.68,3048.0
2018-07-31 12:35:00,243.68,243.69,243.41,243.42,1000.0,243.68,243.69,243.41,243.42,1000.0
2018-07-31 12:40:00,243.67,244.09,243.67,244.09,1800.0,243.67,244.09,243.67,244.09,1800.0
2018-07-31 12:45:00,244.1,244.1,243.61,243.61,2701.0,244.1,244.1,243.61,243.61,2701.0
2018-07-31 12:50:00,243.77,243.93,243.74,243.93,1400.0,243.77,243.93,243.74,243.93,1400.0
2018-07-31 12:55:00,243.94,244.27,243.94,244.07,3707.0,243.94,244.27,243.94,244.07,3707.0
2018-07-31 13:00:00,244.04,244.22,244.01,244.19,2500.0,244.04,244.22,244.01,244.19,2500.0
2018-07-31 13:05:00,244.28,244.28,243.17,243.38,6365.0,244.28,244.28,243.17,243.38,6365.0
2018-07-31 13:10:00,243.34,243.34,242.87,242.87,1746.0,243.34,243.34,242.87,242.87,1746.0
2018-07-31 13:15:00,242.97,243.05,242.64,242.92,2900.0,242.97,243.05,242.64,242.92,2900.0
2018-07-31 13:20:00,242.72,243.02,242.72,242.73,1400.0,242.72,243.02,242.72,242.73,1400.0
2018-07-31 13:25:00,242.84,243.12,242.74,242.75,3800.0,242.84,243.12,242.74,242.75,3800.0
2018-07-31 13:30:00,242.74,242.76,242.32,242.76,1625.0,242.74,242.76,242.32,242.76,1625.0
2018-07-31 13:35:00,242.68,242.68,242.5,242.5,500.0,242.68,242.68,242.5,242.5,500.0
2018-07-31 13:40:00,242.52,242.95,242.42,242.95,2900.0,242.52,242.95,242.42,242.95,2900.0
2018-07-31 13:45:00,242.94,243.46,242.93,243.37,1596.0,242.94,243.46,242.93,243.37,1596.0
2018-07-31 13:50:00,243.58,243.7,243.49,243.63,4728.0,243.58,243.7,243.49,243.63,4728.0
2018-07-31 13:55:00,243.6,243.67,243.33,243.41,5200.0,243.6,243.67,243.33,243.41,5200.0
2018-07-31 14:00:00,243.57,243.64,242.83,242.97,9151.0,243.57,243.64,242.83,242.97,9151.0
2018-07-31 14:05:00,242.87,243.06,242.74,242.87,1830.0,242.87,243.06,242.74,242.87,1830.0
2018-07-31 14:10:00,243.01,243.16,242.85,242.99,3313.0,243.01,243.16,242.85,242.99,3313.0
2018-07-31 14:15:00,242.99,243.26,242.99,243.16,4264.0,242.99,243.26,242.99,243.16,4264.0
2018-07-31 14:20:00,243.29,243.5,243.23,243.49,3516.0,243.29,243.5,243.23,243.49,3516.0
2018-07-31 14:25:00,243.5,243.86,243.5,243.86,1500.0,243.5,243.86,243.5,243.86,1500.0
2018-07-31 14:30:00,243.7,244.17,243.63,243.99,7625.0,243.7,244.17,243.63,243.99,7625.0
2018-07-31 14:35:00,244.1,244.32,243.97,243.97,5700.0,244.1,244.32,243.97,243.97,5700.0
2018-07-31 14:40:00,244.05,244.34,243.93,244.34,2625.0,244.05,244.34,243.93,244.34,2625.0
2018-07-31 14:45:00,244.36,244.48,244.17,244.26,3200.0,244.36,244.48,244.17,244.26,3200.0
2018-07-31 14:50:00,244.09,244.4,244.04,244.31,2700.0,244.09,244.4,244.04,244.31,2700.0
2018-07-31 14:55:00,244.25,244.49,244.2,244.45,4099.0,244.25,244.49,244.2,244.45,4099.0
2018-07-31 15:00:00,244.28,244.47,244.1,244.22,6450.0,244.28,244.47,244.1,244.22,6450.0
2018-07-31 15:05:00,244.12,244.62,244.07,244.62,7224.0,244.12,244.62,244.07,244.62,7224.0
2018-07-31 15:10:00,244.54,244.62,244.22,244.34,9230.0,244.54,244.62,244.22,244.34,9230.0
2018-07-31 15:15:00,244.38,244.48,244.33,244.48,5400.0,244.38,244.48,244.33,244.48,5400.0
2018-07-31 15:20:00,244.45,244.61,244.36,244.56,6322.0,244.45,244.61,244.36,244.56,6322.0
2018-07-31 15:25:00,244.49,245.02,244.48,244.96,6324.0,244.49,245.02,244.48,244.96,6324.0
2018-07-31 15:30:00,245.02,245.06,244.66,244.66,9932.0,245.02,245.06,244.66,244.66,9932.0
2018-07-31 15:35:00,244.58,245.07,244.57,245.02,8939.0,244.58,245.07,244.57,245.02,8939.0
2018-07-31 15:40:00,245.09,245.19,244.55,244.55,7918.0,245.09,245.19,244.55,244.55,7918.0
2018-07-31 15:45:00,244.54,244.62,244.25,244.47,14180.0,244.54,244.62,244.25,244.47,14180.0
2018-07-31 15:50:00,244.44,245.22,244.33,245.0,15053.0,244.44,245.22,244.33,245.0,15053.0
2018-07-31 15:55:00,245.06,245.25,244.41,244.93,31119.0,245.06,245.25,244.41,244.93,31119.0
2018-08-01 09:30:00,244.93,244.93,232.8,233.25,25682.0,244.93,244.93,232.8,233.25,25682.0
2018-08-01 09:35:00,233.88,235.1,227.78,228.79,37192.0,233.88,235.1,227.78,228.79,37192.0
2018-08-01 09:40:00,229.46,236.69,228.56,236.59,34938.0,229.46,236.69,228.56,236.59,34938.0
2018-08-01 09:45:00,235.32,235.67,233.0,234.05,16710.0,235.32,235.67,233.0,234.05,16710.0
2018-08-01 09:50:00,234.0,234.1,232.45,232.69,25761.0,234.0,234.1,232.45,232.69,25761.0
2018-08-01 09:55:00,232.68,233.07,231.48,232.45,15020.0,232.68,233.07,231.48,232.45,15020.0
2018-08-01 10:00:00,231.51,232.0,230.05,230.44,6490.0,231.51,232.0,230.05,230.44,6490.0
2018-08-01 10:05:00,230.43,233.16,230.15,233.13,11241.0,230.43,233.16,230.15,233.13,11241.0
2018-08-01 10:10:00,233.16,233.86,232.18,232.39,10650.0,233.16,233.86,232.18,232.39,10650.0
2018-08-01 10:15:00,232.32,233.77,232.11,233.44,12670.0,232.32,233.77,232.11,233.44,12670.0
2018-08-01 10:20:00,233.76,233.76,232.31,233.05,9800.0,233.76,233.76,232.31,233.05,9800.0
2018-08-01 10:25:00,233.34,236.45,232.91,235.03,20648.0,233.34,236.45,232.91,235.03,20648.0
2018-08-01 10:30:00,235.56,236.02,233.84,236.02,5024.0,235.56,236.02,233.84,236.02,5024.0
2018-08-01 10:35:00,235.48,237.53,235.43,237.53,11856.0,235.48,237.53,235.43,237.53,11856.0
2018-08-01 10:40:00,237.22,238.44,237.17,237.18,17926.0,237.22,238.44,237.17,237.18,17926.0
2018-08-01 10:45:00,237.01,238.07,236.77,237.8,9388.0,237.01,238.07,236.77,237.8,9388.0
2018-08-01 10:50:00,237.22,239.9,237.22,237.7,9704.0,237.22,239.9,237.22,237.7,9704.0
2018-08-01 10:55:00,237.74,237.76,235.5,235.5,32623.0,237.74,237.76,235.5,235.5,32623.0
2018-08-01 11:00:00,235.46,236.22,234.47,235.2,32878.0,235.46,236.22,234.47,235.2,32878.0
2018-08-01 11:05:00,235.0,235.87,234.41,235.38,18004.0,235.0,235.87,234.41,235.38,18004.0
2018-08-01 11:10:00,235.17,235.5,233.3,233.3,16559.0,235.17,235.5,233.3,233.3,16559.0
2018-08-01 11:15:00,233.32,235.2,233.11,234.15,16313.0,233.32,235.2,233.11,234.15,16313.0
2018-08-01 11:20:00,234.15,235.38,234.0,234.69,8841.0,234.15,235.38,234.0,234.69,8841.0
2018-08-01 11:25:00,234.91,235.2,234.43,234.44,3900.0,234.91,235.2,234.43,234.44,3900.0
2018-08-01 11:30:00,234.23,234.25,232.94,233.03,7126.0,234.23,234.25,232.94,233.03,7126.0
2018-08-01 11:35:00,233.24,236.67,233.11,234.68,6109.0,233.24,236.67,233.11,234.68,6109.0
2018-08-01 11:40:00,234.15,235.61,233.76,234.7,3466.0,234.15,235.61,233.76,234.7,3466.0
2018-08-01 11:45:00,234.69,234.94,234.16,234.44,3370.0,234.69,234.94,234.16,234.44,3370.0
2018-08-01 11:50:00,234.52,234.68,234.13,234.58,1850.0,234.52,234.68,234.13,234.58,1850.0
2018-08-01 11:55:00,234.71,235.83,234.71,235.63,1738.0,234.71,235.83,234.71,235.63,1738.0
2018-08-01 12:00:00,235.64,236.5,235.42,236.5,3442.0,235.64,236.5,235.42,236.5,3442.0
2018-08-01 12:05:00,236.62,236.75,235.48,235.48,2585.0,236.62,236.75,235.48,235.48,2585.0
2018-08-01 12:10:00,235.52,235.83,235.37,235.6,1500.0,235.52,235.83,235.37,235.6,1500.0
2018-08-01 12:15:00,235.57,235.7,235.38,235.38,1700.0,235.57,235.7,235.38,235.38,1700.0
2018-08-01 12:20:00,235.26,235.26,234.14,234.31,4480.0,235.26,235.26,234.14,234.31,4480.0
2018-08-01 12:25:00,234.31,234.8,234.0,234.43,7821.0,234.31,234.8,234.0,234.43,7821.0
2018-08-01 12:30:00,234.28,234.55,233.59,234.39,3185.0,234.28,234.55,233.59,234.39,3185.0
2018-08-01 12:35:00,234.67,234.92,234.67,234.81,1100.0,234.67,234.92,234.67,234.81,1100.0
2018-08-01 12:40:00,234.74,235.2,234.55,235.19,2700.0,234.74,235.2,234.55,235.19,2700.0
2018-08-01 12:45:00,235.28,235.28,234.57,234.65,1677.0,235.28,235.28,234.57,234.65,1677.0
2018-08-01 12:50:00,234.66,235.84,234.66,235.84,3985.0,234.66,235.84,234.66,235.84,3985.0
2018-08-01 12:55:00,235.92,235.97,235.79,235.79,2000.0,235.92,235.97,235.79,235.79,2000.0
2018-08-01 13:00:00,235.98,237.79,235.8,237.79,14727.0,235.98,237.79,235.8,237.79,14727.0
2018-08-01 13:05:00,237.79,239.04,237.43,239.04,8904.0,237.79,239.04,237.43,239.04,8904.0
2018-08-01 13:10:00,239.11,239.44,237.98,238.69,8954.0,239.11,239.44,237.98,238.69,8954.0
2018-08-01 13:15:00,238.42,239.05,238.09,239.05,5705.0,238.42,239.05,238.09,239.05,5705.0
2018-08-01 13:20:00,239.02,239.78,238.77,239.37,6805.0,239.02,239.78,238.77,239.37,6805.0
2018-08-01 13:25:00,239.36,239.76,239.16,239.66,5459.0,239.36,239.76,239.16,239.66,5459.0
2018-08-01 13:30:00,239.65,239.84,238.95,239.37,8023.0,239.65,239.84,238.95,239.37,8023.0
2018-08-01 13:35:00,239.37,239.49,239.17,239.17,1800.0,239.37,239.49,239.17,239.17,1800.0
2018-08-01 13:40:00,239.04,239.04,237.46,237.75,12250.0,239.04,239.04,237.46,237.75,12250.0
2018-08-01 13:45:00,237.76,238.39,237.75,238.36,2500.0,237.76,238.39,237.75,238.36,2500.0
2018-08-01 13:50:00,238.63,239.29,238.34,238.4,4569.0,238.63,239.29,238.34,238.4,4569.0
2018-08-01 13:55:00,238.5,238.53,237.93,237.93,4331.0,238.5,238.53,237.93,237.93,4331.0
2018-08-01 14:00:00,237.63,237.76,235.38,237.06,7001.0,237.63,237.76,235.38,237.06,7001.0
2018-08-01 14:05:00,236.74,236.86,235.65,235.81,5264.0,236.74,236.86,235.65,235.81,5264.0
2018-08-01 14:10:00,235.77,235.86,235.44,235.68,3458.0,235.77,235.86,235.44,235.68,3458.0
2018-08-01 14:15:00,235.66,236.56,235.66,236.45,4500.0,235.66,236.56,235.66,236.45,4500.0
2018-08-01 14:20:00,236.28,236.28,234.85,235.44,8065.0,236.28,236.28,234.85,235.44,8065.0
2018-08-01 14:25:00,235.29,236.57,235.25,236.32,7716.0,235.29,236.57,235.25,236.32,7716.0
2018-08-01 14:30:00,236.49,236.53,235.34,235.42,7198.0,236.49,236.53,235.34,235.42,7198.0
2018-08-01 14:35:00,235.25,235.93,234.92,235.51,8437.0,235.25,235.93,234.92,235.51,8437.0
2018-08-01 14:40:00,235.51,235.51,234.93,235.09,3158.0,235.51,235.51,234.93,235.09,3158.0
2018-08-01 14:45:00,234.89,235.15,234.89,235.05,1800.0,234.89,235.15,234.89,235.05,1800.0
2018-08-01 14:50:00,235.05,236.09,235.01,235.96,7434.0,235.05,236.09,235.01,235.96,7434.0
2018-08-01 14:55:00,235.83,237.11,235.38,236.01,10305.0,235.83,237.11,235.38,236.01,10305.0
2018-08-01 15:00:00,236.25,236.35,235.62,235.7,2951.0,236.25,236.35,235.62,235.7,2951.0
2018-08-01 15:05:00,235.71,236.64,235.7,236.59,7526.0,235.71,236.64,235.7,236.59,7526.0
2018-08-01 15:10:00,236.58,236.59,236.11,236.57,6078.0,236.58,236.59,236.11,236.57,6078.0
2018-08-01 15:15:00,236.58,236.58,236.35,236.36,4369.0,236.58,236.58,236.35,236.36,4369.0
2018-08-01 15:20:00,236.35,237.64,236.35,236.82,12274.0,236.35,237.64,236.35,236.82,12274.0
2018-08-01 15:25:00,236.87,237.53,236.35,236.5,9090.0,236.87,237.53,236.35,236.5,9090.0
2018-08-01 15:30:00,236.37,236.81,236.14,236.23,8507.0,236.37,236.81,236.14,236.23,8507.0
2018-08-01 15:35:00,236.18,236.38,236.05,236.37,7746.0,236.18,236.38,236.05,236.37,7746.0
2018-08-01 15:40:00,236.36,237.31,236.24,236.39,16480.0,236.36,237.31,236.24,236.39,16480.0
2018-08-01 15:45:00,236.15,236.45,235.76,235.79,13865.0,236.15,236.45,235.76,235.79,13865.0
2018-08-01 15:50:00,235.27,236.23,235.03,236.23,28841.0,235.27,236.23,235.03,236.23,28841.0
2018-08-01 15:55:00,236.21,236.29,235.71,236.27,25808.0,236.21,236.29,235.71,236.27,25808.0
2018-08-02 09:30:00,234.69,238.86,234.25,238.43,10976.0,234.69,238.86,234.25,238.43,10976.0
2018-08-02 09:35:00,238.9,238.91,237.36,237.84,4520.0,238.9,238.91,237.36,237.84,4520.0
2018-08-02 09:40:00,238.17,238.68,237.58,237.91,3950.0,238.17,238.68,237.58,237.91,3950.0
2018-08-02 09:45:00,238.5,239.45,238.5,239.45,2901.0,238.5,239.45,238.5,239.45,2901.0
2018-08-02 09:50:00,238.91,240.58,238.9,239.77,7547.0,238.91,240.58,238.9,239.77,7547.0
2018-08-02 09:55:00,239.77,239.95,238.51,239.48,3504.0,239.77,239.95,238.51,239.48,3504.0
2018-08-02 10:00:00,239.05,239.42,236.2,238.42,7828.0,239.05,239.42,236.2,238.42,7828.0
2018-08-02 10:05:00,238.19,239.04,238.19,239.04,1605.0,238.19,239.04,238.19,239.04,1605.0
2018-08-02 10:10:00,239.02,239.02,238.5,238.65,1900.0,239.02,239.02,238.5,238.65,1900.0
2018-08-02 10:15:00,238.94,239.3,238.57,239.08,18150.0,238.94,239.3,238.57,239.08,18150.0
2018-08-02 10:20:00,239.43,239.48,239.18,239.37,2400.0,239.43,239.48,239.18,239.37,2400.0
2018-08-02 10:25:00,239.38,240.53,239.29,240.47,3991.0,239.38,240.53,239.29,240.47,3991.0
2018-08-02 10:30:00,240.34,240.34,239.11,239.11,3025.0,240.34,240.34,239.11,239.11,3025.0
2018-08-02 10:35:00,239.09,240.35,239.09,240.35,3703.0,239.09,240.35,239.09,240.35,3703.0
2018-08-02 10:40:00,240.35,241.54,240.34,241.47,5700.0,240.35,241.54,240.34,241.47,5700.0
2018-08-02 10:45:00,241.47,241.48,240.14,240.27,5240.0,241.47,241.48,240.14,240.27,5240.0
2018-08-02 10:50:00,240.41,240.61,239.69,239.69,4193.0,240.41,240.61,239.69,239.69,4193.0
2018-08-02 10:55:00,239.62,239.62,239.08,239.12,2909.0,239.62,239.62,239.08,239.12,2909.0
2018-08-02 11:00:00,239.12,239.37,238.47,238.47,3100.0,239.12,239.37,238.47,238.47,3100.0
2018-08-02 11:05:00,238.43,238.43,238.03,238.27,3300.0,238.43,238.43,238.03,238.27,3300.0
2018-08-02 11:10:00,238.29,238.65,238.0,238.49,7730.0,238.29,238.65,238.0,238.49,7730.0
2018-08-02 11:15:00,238.59,239.51,238.34,239.11,4300.0,238.59,239.51,238.34,239.11,4300.0
2018-08-02 11:20:00,239.14,239.25,238.85,238.85,1600.0,239.14,239.25,238.85,238.85,1600.0
2018-08-02 11:25:00,238.97,239.32,238.7,239.27,2000.0,238.97,239.32,238.7,239.27,2000.0
2018-08-02 11:30:00,239.41,240.36,239.41,240.31,3100.0,239.41,240.36,239.41,240.31,3100.0
2018-08-02 11:35:00,240.4,240.56,239.6,240.28,5000.0,240.4,240.56,239.6,240.28,5000.0
2018-08-02 11:40:00,240.39,241.06,240.32,241.06,8400.0,240.39,241.06,240.32,241.06,8400.0
2018-08-02 11:45:00,241.04,241.6,240.89,241.26,5150.0,241.04,241.6,240.89,241.26,5150.0
2018-08-02 11:50:00,240.93,241.44,240.93,241.31,3938.0,240.93,241.44,240.93,241.31,3938.0
2018-08-02 11:55:00,241.32,241.51,241.0,241.51,5818.0,241.32,241.51,241.0,241.51,5818.0
2018-08-02 12:00:00,241.24,242.09,241.13,242.06,4150.0,241.24,242.09,241.13,242.06,4150.0
2018-08-02 12:05:00,242.11,242.63,242.11,242.63,6400.0,242.11,242.63,242.11,242.63,6400.0
2018-08-02 12:10:00,242.79,243.04,242.74,242.93,5830.0,242.79,243.04,242.74,242.93,5830.0
2018-08-02 12:15:00,242.7,242.77,242.41,242.41,3200.0,242.7,242.77,242.41,242.41,3200.0
2018-08-02 12:20:00,242.54,242.55,242.0,242.0,10225.0,242.54,242.55,242.0,242.0,10225.0
2018-08-02 12:25:00,241.7,241.7,241.2,241.2,3600.0,241.7,241.7,241.2,241.2,3600.0
2018-08-02 12:30:00,241.24,241.24,240.95,240.95,2600.0,241.24,241.24,240.95,240.95,2600.0
2018-08-02 12:35:00,240.96,241.24,240.82,240.98,2170.0,240.96,241.24,240.82,240.98,2170.0
2018-08-02 12:40:00,241.17,241.36,241.11,241.3,3119.0,241.17,241.36,241.11,241.3,3119.0
2018-08-02 12:45:00,241.14,241.25,240.9,240.9,2800.0,241.14,241.25,240.9,240.9,2800.0
2018-08-02 12:50:00,241.03,241.04,240.66,241.0,3100.0,241.03,241.04,240.66,241.0,3100.0
2018-08-02 12:55:00,240.95,241.04,240.94,240.98,1500.0,240.95,241.04,240.94,240.98,1500.0
2018-08-02 13:00:00,241.08,241.54,241.08,241.54,4320.0,241.08,241.54,241.08,241.54,4320.0
2018-08-02 13:05:00,241.34,241.53,240.82,241.03,4000.0,241.34,241.53,240.82,241.03,4000.0
2018-08-02 13:10:00,241.12,241.27,240.82,240.83,2800.0,241.12,241.27,240.82,240.83,2800.0
2018-08-02 13:15:00,240.81,240.9,240.58,240.86,900.0,240.81,240.9,240.58,240.86,900.0
2018-08-02 13:20:00,240.84,241.19,240.84,240.87,2600.0,240.84,241.19,240.84,240.87,2600.0
2018-08-02 13:25:00,241.1,241.18,240.8,241.13,2602.0,241.1,241.18,240.8,241.13,2602.0
2018-08-02 13:30:00,241.06,241.07,240.43,240.66,1300.0,241.06,241.07,240.43,240.66,1300.0
2018-08-02 13:35:00,240.61,240.62,240.02,240.02,2400.0,240.61,240.62,240.02,240.02,2400.0
2018-08-02 13:40:00,240.15,240.16,239.89,240.01,1600.0,240.15,240.16,239.89,240.01,1600.0
2018-08-02 13:45:00,240.06,240.06,239.64,239.83,1312.0,240.06,240.06,239.64,239.83,1312.0
2018-08-02 13:50:00,239.83,239.9,239.59,239.59,1300.0,239.83,239.9,239.59,239.59,1300.0
2018-08-02 13:55:00,239.88,240.02,239.62,239.62,2600.0,239.88,240.02,239.62,239.62,2600.0
2018-08-02 14:00:00,239.73,239.79,239.33,239.34,3700.0,239.73,239.79,239.33,239.34,3700.0
2018-08-02 14:05:00,239.34,239.41,239.11,239.21,1940.0,239.34,239.41,239.11,239.21,1940.0
2018-08-02 14:10:00,239.35,239.47,239.22,239.36,3000.0,239.35,239.47,239.22,239.36,3000.0
2018-08-02 14:15:00,239.42,239.67,239.38,239.43,2349.0,239.42,239.67,239.38,239.43,2349.0
2018-08-02 14:20:00,239.43,239.43,239.1,239.23,1900.0,239.43,239.43,239.1,239.23,1900.0
2018-08-02 14:25:00,239.15,239.25,239.08,239.08,1600.0,239.15,239.25,239.08,239.08,1600.0
2018-08-02 14:30:00,239.07,239.24,239.01,239.09,4000.0,239.07,239.24,239.01,239.09,4000.0
2018-08-02 14:35:00,239.07,239.18,239.06,239.06,1300.0,239.07,239.18,239.06,239.06,1300.0
2018-08-02 14:40:00,239.11,239.16,238.94,238.95,2969.0,239.11,239.16,238.94,238.95,2969.0
2018-08-02 14:45:00,238.97,239.23,238.77,238.91,3700.0,238.97,239.23,238.77,238.91,3700.0
2018-08-02 14:50:00,238.8,238.81,238.62,238.78,1000.0,238.8,238.81,238.62,238.78,1000.0
2018-08-02 14:55:00,238.64,238.78,238.57,238.75,5939.0,238.64,238.78,238.57,238.75,5939.0
2018-08-02 15:00:00,238.81,239.18,238.71,239.1,6024.0,238.81,239.18,238.71,239.1,6024.0
2018-08-02 15:05:00,239.12,239.3,239.1,239.2,2100.0,239.12,239.3,239.1,239.2,2100.0
2018-08-02 15:10:00,239.19,239.25,238.86,239.0,2562.0,239.19,239.25,238.86,239.0,2562.0
2018-08-02 15:15:00,239.03,239.23,239.0,239.23,3696.0,239.03,239.23,239.0,239.23,3696.0
2018-08-02 15:20:00,239.3,239.9,239.3,239.79,8700.0,239.3,239.9,239.3,239.79,8700.0
2018-08-02 15:25:00,239.76,239.76,239.38,239.38,2370.0,239.76,239.76,239.38,239.38,2370.0
2018-08-02 15:30:00,239.35,239.58,239.34,239.58,1900.0,239.35,239.58,239.34,239.58,1900.0
2018-08-02 15:35:00,239.59,240.25,239.59,240.23,7915.0,239.59,240.25,239.59,240.23,7915.0
2018-08-02 15:40:00,240.25,240.45,240.25,240.28,2159.0,240.25,240.45,240.25,240.28,2159.0
2018-08-02 15:45:00,240.36,240.89,240.28,240.28,11755.0,240.36,240.89,240.28,240.28,11755.0
2018-08-02 15:50:00,240.47,240.97,240.47,240.94,9939.0,240.47,240.97,240.47,240.94,9939.0
2018-08-02 15:55:00,240.94,241.01,240.58,240.78,23335.0,240.94,241.01,240.58,240.78,23335.0
2018-08-03 09:30:00,241.0,243.23,241.0,241.36,18194.0,241.0,243.23,241.0,241.36,18194.0
2018-08-03 09:35:00,241.29,241.29,239.11,239.46,10441.0,241.29,241.29,239.11,239.46,10441.0
2018-08-03 09:40:00,239.84,239.99,239.27,239.79,6102.0,239.84,239.99,239.27,239.79,6102.0
2018-08-03 09:45:00,239.38,239.86,238.38,238.69,6706.0,239.38,239.86,238.38,238.69,6706.0
2018-08-03 09:50:00,238.83,239.58,238.81,239.01,2500.0,238.83,239.58,238.81,239.01,2500.0
2018-08-03 09:55:00,239.29,239.95,239.15,239.95,2100.0,239.29,239.95,239.15,239.95,2100.0
2018-08-03 10:00:00,240.0,240.0,239.3,239.96,1200.0,240.0,240.0,239.3,239.96,1200.0
2018-08-03 10:05:00,239.8,240.14,239.53,239.99,6920.0,239.8,240.14,239.53,239.99,6920.0
2018-08-03 10:10:00,240.11,240.65,239.94,240.65,3946.0,240.11,240.65,239.94,240.65,3946.0
2018-08-03 10:15:00,240.64,241.04,240.6,240.65,9378.0,240.64,241.04,240.6,240.65,9378.0
2018-08-03 10:20:00,240.44,241.05,240.44,241.05,1350.0,240.44,241.05,240.44,241.05,1350.0
2018-08-03 10:25:00,240.83,240.95,240.5,240.5,1900.0,240.83,240.95,240.5,240.5,1900.0
2018-08-03 10:30:00,240.61,241.15,240.35,240.88,4600.0,240.61,241.15,240.35,240.88,4600.0
2018-08-03 10:35:00,240.64,241.2,240.64,240.93,7080.0,240.64,241.2,240.64,240.93,7080.0
2018-08-03 10:40:00,241.13,241.15,240.61,240.65,2101.0,241.13,241.15,240.61,240.65,2101.0
2018-08-03 10:45:00,240.74,241.0,240.63,240.89,10215.0,240.74,241.0,240.63,240.89,10215.0
2018-08-03 10:50:00,240.94,241.0,240.61,240.87,9900.0,240.94,241.0,240.61,240.87,9900.0
2018-08-03 10:55:00,240.89,241.25,240.73,240.98,6574.0,240.89,241.25,240.73,240.98,6574.0
2018-08-03 11:00:00,241.1,241.1,240.52,240.64,4461.0,241.1,241.1,240.52,240.64,4461.0
2018-08-03 11:05:00,240.73,240.87,240.57,240.84,2875.0,240.73,240.87,240.57,240.84,2875.0
2018-08-03 11:10:00,240.82,241.26,240.82,241.26,6261.0,240.82,241.26,240.82,241.26,6261.0
2018-08-03 11:15:00,241.68,242.11,241.54,242.07,4619.0,241.68,242.11,241.54,242.07,4619.0
2018-08-03 11:20:00,242.51,242.68,242.42,242.68,2500.0,242.51,242.68,242.42,242.68,2500.0
2018-08-03 11:25:00,242.67,242.67,242.38,242.38,2311.0,242.67,242.67,242.38,242.38,2311.0
2018-08-03 11:30:00,242.38,242.38,241.95,242.27,4800.0,242.38,242.38,241.95,242.27,4800.0
2018-08-03 11:35:00,242.36,242.36,242.0,242.0,808.0,242.36,242.36,242.0,242.0,808.0
2018-08-03 11:40:00,242.0,242.53,241.85,242.45,1975.0,242.0,242.53,241.85,242.45,1975.0
2018-08-03 11:45:00,242.28,242.5,242.28,242.5,1350.0,242.28,242.5,242.28,242.5,1350.0
2018-08-03 11:50:00,242.43,242.62,242.43,242.54,500.0,242.43,242.62,242.43,242.54,500.0
2018-08-03 11:55:00,242.71,242.71,242.14,242.14,1331.0,242.71,242.71,242.14,242.14,1331.0
2018-08-03 12:00:00,242.18,242.21,241.89,241.89,2916.0,242.18,242.21,241.89,241.89,2916.0
2018-08-03 12:05:00,241.93,241.95,241.65,241.8,3572.0,241.93,241.95,241.65,241.8,3572.0
2018-08-03 12:10:00,241.84,241.9,241.53,241.57,1900.0,241.84,241.9,241.53,241.57,1900.0
2018-08-03 12:15:00,241.73,241.92,241.73,241.8,6426.0,241.73,241.92,241.73,241.8,6426.0
2018-08-03 12:20:00,241.72,241.83,241.5,241.55,6528.0,241.72,241.83,241.5,241.55,6528.0
2018-08-03 12:25:00,241.6,241.65,241.5,241.59,3378.0,241.6,241.65,241.5,241.59,3378.0
2018-08-03 12:30:00,241.51,241.65,241.4,241.4,4990.0,241.51,241.65,241.4,241.4,4990.0
2018-08-03 12:35:00,241.4,241.5,241.27,241.42,1700.0,241.4,241.5,241.27,241.42,1700.0
2018-08-03 12:40:00,241.4,241.5,241.39,241.42,400.0,241.4,241.5,241.39,241.42,400.0
2018-08-03 12:45:00,241.48,241.5,241.33,241.33,1832.0,241.48,241.5,241.33,241.33,1832.0
2018-08-03 12:50:00,241.4,241.4,241.05,241.05,2555.0,241.4,241.4,241.05,241.05,2555.0
2018-08-03 12:55:00,241.05,241.06,240.97,240.97,400.0,241.05,241.06,240.97,240.97,400.0
2018-08-03 13:00:00,241.04,241.11,240.96,241.09,2232.0,241.04,241.11,240.96,241.09,2232.0
2018-08-03 13:05:00,241.13,241.13,240.87,240.95,1295.0,241.13,241.13,240.87,240.95,1295.0
2018-08-03 13:10:00,240.88,241.08,240.83,241.04,2700.0,240.88,241.08,240.83,241.04,2700.0
2018-08-03 13:15:00,241.0,241.06,240.75,240.75,1523.0,241.0,241.06,240.75,240.75,1523.0
2018-08-03 13:20:00,240.7,240.7,240.54,240.62,1208.0,240.7,240.7,240.54,240.62,1208.0
2018-08-03 13:25:00,240.72,240.72,240.45,240.45,4615.0,240.72,240.72,240.45,240.45,4615.0
2018-08-03 13:30:00,240.45,240.45,240.41,240.44,807.0,240.45,240.45,240.41,240.44,807.0
2018-08-03 13:35:00,240.37,240.56,240.37,240.56,1985.0,240.37,240.56,240.37,240.56,1985.0
2018-08-03 13:40:00,240.61,240.79,240.59,240.69,1750.0,240.61,240.79,240.59,240.69,1750.0
2018-08-03 13:45:00,240.77,240.98,240.77,240.98,900.0,240.77,240.98,240.77,240.98,900.0
2018-08-03 13:50:00,241.0,241.37,241.0,241.37,1200.0,241.0,241.37,241.0,241.37,1200.0
2018-08-03 13:55:00,241.31,241.6,241.26,241.38,2618.0,241.31,241.6,241.26,241.38,2618.0
2018-08-03 14:00:00,241.38,241.42,241.29,241.33,600.0,241.38,241.42,241.29,241.33,600.0
2018-08-03 14:05:00,241.15,241.32,241.14,241.31,1825.0,241.15,241.32,241.14,241.31,1825.0
2018-08-03 14:10:00,241.36,241.36,241.15,241.15,3530.0,241.36,241.36,241.15,241.15,3530.0
2018-08-03 14:15:00,241.36,241.46,241.32,241.39,1310.0,241.36,241.46,241.32,241.39,1310.0
2018-08-03 14:20:00,241.48,241.51,241.31,241.47,2162.0,241.48,241.51,241.31,241.47,2162.0
2018-08-03 14:25:00,241.4,241.51,241.39,241.41,1350.0,241.4,241.51,241.39,241.41,1350.0
2018-08-03 14:30:00,241.48,241.85,241.48,241.85,1400.0,241.48,241.85,241.48,241.85,1400.0
2018-08-03 14:35:00,241.78,242.36,241.78,242.36,1200.0,241.78,242.36,241.78,242.36,1200.0
2018-08-03 14:40:00,242.3,242.68,242.22,242.68,4868.0,242.3,242.68,242.22,242.68,4868.0
2018-08-03 14:45:00,242.67,242.95,242.66,242.95,3101.0,242.67,242.95,242.66,242.95,3101.0
2018-08-03 14:50:00,243.06,243.06,242.84,242.84,1400.0,243.06,243.06,242.84,242.84,1400.0
2018-08-03 14:55:00,242.94,243.2,242.89,243.17,1735.0,242.94,243.2,242.89,243.17,1735.0
2018-08-03 15:00:00,243.25,243.37,242.99,242.99,4679.0,243.25,243.37,242.99,242.99,4679.0
2018-08-03 15:05:00,242.95,242.95,242.74,242.74,1100.0,242.95,242.95,242.74,242.74,1100.0
2018-08-03 15:10:00,242.75,242.89,242.74,242.89,2432.0,242.75,242.89,242.74,242.89,2432.0
2018-08-03 15:15:00,242.85,242.92,242.85,242.92,800.0,242.85,242.92,242.85,242.92,800.0
2018-08-03 15:20:00,242.89,242.94,242.4,242.44,4297.0,242.89,242.94,242.4,242.44,4297.0
2018-08-03 15:25:00,242.5,242.83,242.5,242.83,2900.0,242.5,242.83,242.5,242.83,2900.0
2018-08-03 15:30:00,242.75,242.75,242.61,242.74,3368.0,242.75,242.75,242.61,242.74,3368.0
2018-08-03 15:35:00,242.8,242.8,242.55,242.55,2178.0,242.8,242.8,242.55,242.55,2178.0
2018-08-03 15:40:00,242.6,242.61,242.54,242.54,2248.0,242.6,242.61,242.54,242.54,2248.0
2018-08-03 15:45:00,242.51,242.62,242.45,242.59,5810.0,242.51,242.62,242.45,242.59,5810.0
2018-08-03 15:50:00,242.64,243.14,242.64,242.89,11890.0,242.64,243.14,242.64,242.89,11890.0
2018-08-03 15:55:00,242.86,242.91,242.61,242.64,22254.0,242.86,242.91,242.61,242.64,22254.0
2018-08-06 09:30:00,242.06,242.28,240.56,242.28,5619.0,242.06,242.28,240.56,242.28,5619.0
2018-08-06 09:35:00,242.47,243.42,242.25,243.42,1288.0,242.47,243.42,242.25,243.42,1288.0
2018-08-06 09:40:00,243.43,243.43,242.84,243.28,2840.0,243.43,243.43,242.84,243.28,2840.0
2018-08-06 09:45:00,243.13,243.98,243.02,243.98,3336.0,243.13,243.98,243.02,243.98,3336.0
2018-08-06 09:50:00,243.93,243.99,243.88,243.88,1200.0,243.93,243.99,243.88,243.88,1200.0
2018-08-06 09:55:00,243.78,244.0,243.78,244.0,500.0,243.78,244.0,243.78,244.0,500.0
2018-08-06 10:00:00,244.01,244.16,243.94,244.16,650.0,244.01,244.16,243.94,244.16,650.0
2018-08-06 10:05:00,244.31,244.31,243.51,243.51,4260.0,244.31,244.31,243.51,243.51,4260.0
2018-08-06 10:10:00,243.37,243.81,243.37,243.81,1200.0,243.37,243.81,243.37,243.81,1200.0
2018-08-06 10:15:00,243.81,243.84,243.41,243.41,1247.0,243.81,243.84,243.41,243.41,1247.0
2018-08-06 10:20:00,242.84,243.2,242.84,243.2,700.0,242.84,243.2,242.84,243.2,700.0
2018-08-06 10:25:00,242.94,242.94,242.36,242.58,2680.0,242.94,242.94,242.36,242.58,2680.0
2018-08-06 10:30:00,242.51,242.88,242.51,242.69,1100.0,242.51,242.88,242.51,242.69,1100.0
2018-08-06 10:35:00,242.82,242.84,242.69,242.83,1900.0,242.82,242.84,242.69,242.83,1900.0
2018-08-06 10:40:00,242.98,243.27,242.78,242.85,3777.0,242.98,243.27,242.78,242.85,3777.0
2018-08-06 10:45:00,242.86,242.86,242.06,242.06,1100.0,242.86,242.86,242.06,242.06,1100.0
2018-08-06 10:50:00,241.94,242.09,241.94,242.04,600.0,241.94,242.09,241.94,242.04,600.0
2018-08-06 10:55:00,241.99,242.07,241.99,241.99,919.0,241.99,242.07,241.99,241.99,919.0
2018-08-06 11:00:00,241.99,242.07,241.88,241.88,1400.0,241.99,242.07,241.88,241.88,1400.0
2018-08-06 11:05:00,241.89,241.89,241.66,241.83,1500.0,241.89,241.89,241.66,241.83,1500.0
2018-08-06 11:10:00,241.98,242.29,241.98,242.14,1900.0,241.98,242.29,241.98,242.14,1900.0
2018-08-06 11:15:00,241.9,242.05,241.52,241.52,1360.0,241.9,242.05,241.52,241.52,1360.0
2018-08-06 11:20:00,241.61,241.86,241.45,241.86,1900.0,241.61,241.86,241.45,241.86,1900.0
2018-08-06 11:25:00,242.22,242.42,242.2,242.27,1600.0,242.22,242.42,242.2,242.27,1600.0
2018-08-06 11:30:00,242.46,242.53,242.29,242.5,2700.0,242.46,242.53,242.29,242.5,2700.0
2018-08-06 11:35:00,242.53,243.1,242.46,243.1,2600.0,242.53,243.1,242.46,243.1,2600.0
2018-08-06 11:40:00,243.19,243.19,242.96,242.96,1200.0,243.19,243.19,242.96,242.96,1200.0
2018-08-06 11:45:00,242.94,242.95,242.46,242.52,1175.0,242.94,242.95,242.46,242.52,1175.0
2018-08-06 11:50:00,242.6,242.71,242.27,242.27,1811.0,242.6,242.71,242.27,242.27,1811.0
2018-08-06 11:55:00,242.26,242.29,242.09,242.18,1450.0,242.26,242.29,242.09,242.18,1450.0
2018-08-06 12:00:00,242.07,242.07,241.81,241.81,500.0,242.07,242.07,241.81,241.81,500.0
2018-08-06 12:05:00,241.75,241.76,241.3,241.3,1600.0,241.75,241.76,241.3,241.3,1600.0
2018-08-06 12:10:00,241.4,241.76,241.3,241.74,2800.0,241.4,241.76,241.3,241.74,2800.0
2018-08-06 12:15:00,241.67,241.7,241.46,241.7,1600.0,241.67,241.7,241.46,241.7,1600.0
2018-08-06 12:20:00,241.6,241.95,241.47,241.95,2732.0,241.6,241.95,241.47,241.95,2732.0
2018-08-06 12:25:00,242.12,242.12,241.74,241.8,1100.0,242.12,242.12,241.74,241.8,1100.0
2018-08-06 12:30:00,241.85,241.89,241.65,241.77,900.0,241.85,241.89,241.65,241.77,900.0
2018-08-06 12:35:00,241.76,241.79,241.72,241.79,700.0,241.76,241.79,241.72,241.79,700.0
2018-08-06 12:40:00,241.59,241.83,241.43,241.82,3600.0,241.59,241.83,241.43,241.82,3600.0
2018-08-06 12:45:00,241.99,241.99,241.79,241.79,700.0,241.99,241.99,241.79,241.79,700.0
2018-08-06 12:50:00,241.93,242.05,241.93,242.05,400.0,241.93,242.05,241.93,242.05,400.0
2018-08-06 12:55:00,242.08,242.36,242.07,242.36,5108.0,242.08,242.36,242.07,242.36,5108.0
2018-08-06 13:00:00,242.27,242.52,242.27,242.52,900.0,242.27,242.52,242.27,242.52,900.0
2018-08-06 13:05:00,242.75,242.83,242.36,242.36,5472.0,242.75,242.83,242.36,242.36,5472.0
2018-08-06 13:10:00,242.52,242.77,242.52,242.69,1500.0,242.52,242.77,242.52,242.69,1500.0
2018-08-06 13:15:00,242.64,243.0,242.62,242.67,5252.0,242.64,243.0,242.62,242.67,5252.0
2018-08-06 13:20:00,242.58,242.69,242.57,242.69,600.0,242.58,242.69,242.57,242.69,600.0
2018-08-06 13:25:00,242.52,242.62,242.52,242.62,600.0,242.52,242.62,242.52,242.62,600.0
2018-08-06 13:30:00,242.54,242.54,242.38,242.38,1600.0,242.54,242.54,242.38,242.38,1600.0
2018-08-06 13:35:00,242.39,242.39,242.19,242.2,1000.0,242.39,242.39,242.19,242.2,1000.0
2018-08-06 13:40:00,242.22,242.22,241.88,241.88,1465.0,242.22,242.22,241.88,241.88,1465.0
2018-08-06 13:45:00,241.94,241.95,241.77,241.81,1900.0,241.94,241.95,241.77,241.81,1900.0
2018-08-06 13:50:00,241.82,242.09,241.82,241.99,2561.0,241.82,242.09,241.82,241.99,2561.0
2018-08-06 13:55:00,241.88,241.88,241.77,241.77,500.0,241.88,241.88,241.77,241.77,500.0
2018-08-06 14:00:00,241.87,242.13,241.77,242.02,1800.0,241.87,242.13,241.77,242.02,1800.0
2018-08-06 14:05:00,242.14,242.14,242.0,242.0,2888.0,242.14,242.14,242.0,242.0,2888.0
2018-08-06 14:10:00,241.9,242.11,241.73,241.75,1412.0,241.9,242.11,241.73,241.75,1412.0
2018-08-06 14:15:00,241.75,241.75,241.62,241.66,837.0,241.75,241.75,241.62,241.66,837.0
2018-08-06 14:20:00,241.79,241.79,241.43,241.43,600.0,241.79,241.79,241.43,241.43,600.0
2018-08-06 14:25:00,241.52,242.13,241.52,242.13,5000.0,241.52,242.13,241.52,242.13,5000.0
2018-08-06 14:30:00,242.12,242.32,242.08,242.21,1600.0,242.12,242.32,242.08,242.21,1600.0
2018-08-06 14:35:00,242.14,242.35,242.05,242.29,6088.0,242.14,242.35,242.05,242.29,6088.0
2018-08-06 14:40:00,242.25,242.48,242.04,242.32,1866.0,242.25,242.48,242.04,242.32,1866.0
2018-08-06 14:45:00,242.48,242.54,242.35,242.35,1109.0,242.48,242.54,242.35,242.35,1109.0
2018-08-06 14:50:00,242.3,242.32,242.13,242.22,1425.0,242.3,242.32,242.13,242.22,1425.0
2018-08-06 14:55:00,242.14,242.14,241.86,242.05,1326.0,242.14,242.14,241.86,242.05,1326.0
2018-08-06 15:00:00,241.87,241.95,241.79,241.89,1200.0,241.87,241.95,241.79,241.89,1200.0
2018-08-06 15:05:00,241.87,242.0,241.86,241.98,700.0,241.87,242.0,241.86,241.98,700.0
2018-08-06 15:10:00,241.89,242.14,241.79,242.14,3600.0,241.89,242.14,241.79,242.14,3600.0
2018-08-06 15:15:00,242.15,242.52,242.09,242.52,3400.0,242.15,242.52,242.09,242.52,3400.0
2018-08-06 15:20:00,242.51,242.73,242.51,242.7,1700.0,242.51,242.73,242.51,242.7,1700.0
2018-08-06 15:25:00,242.67,242.9,242.67,242.9,700.0,242.67,242.9,242.67,242.9,700.0
2018-08-06 15:30:00,242.94,242.95,242.7,242.74,3710.0,242.94,242.95,242.7,242.74,3710.0
2018-08-06 15:35:00,242.8,242.8,242.61,242.66,2000.0,242.8,242.8,242.61,242.66,2000.0
2018-08-06 15:40:00,242.76,242.76,242.6,242.63,2350.0,242.76,242.76,242.6,242.63,2350.0
2018-08-06 15:45:00,242.73,242.87,242.59,242.63,6000.0,242.73,242.87,242.59,242.63,6000.0
2018-08-06 15:50:00,242.7,243.35,242.65,242.89,11120.0,242.7,243.35,242.65,242.89,11120.0
2018-08-06 15:55:00,242.93,243.01,242.84,242.94,13634.0,242.93,243.01,242.84,242.94,13634.0
2018-08-07 09:30:00,243.99,245.59,243.78,245.31,19124.0,243.99,245.59,243.78,245.31,19124.0
2018-08-07 09:35:00,245.52,245.52,244.42,244.65,3200.0,245.52,245.52,244.42,244.65,3200.0
2018-08-07 09:40:00,244.45,244.45,244.17,244.28,2019.0,244.45,244.45,244.17,244.28,2019.0
2018-08-07 09:45:00,244.11,244.59,243.98,244.56,4000.0,244.11,244.59,243.98,244.56,4000.0
2018-08-07 09:50:00,244.49,245.1,244.27,245.04,9417.0,244.49,245.1,244.27,245.04,9417.0
2018-08-07 09:55:00,244.97,245.16,244.69,244.88,7332.0,244.97,245.16,244.69,244.88,7332.0
2018-08-07 10:00:00,244.89,244.97,244.37,244.45,7010.0,244.89,244.97,244.37,244.45,7010.0
2018-08-07 10:05:00,244.67,244.67,244.34,244.53,4089.0,244.67,244.67,244.34,244.53,4089.0
2018-08-07 10:10:00,244.54,244.62,244.4,244.62,5463.0,244.54,244.62,244.4,244.62,5463.0
2018-08-07 10:15:00,244.88,244.88,244.52,244.63,1000.0,244.88,244.88,244.52,244.63,1000.0
2018-08-07 10:20:00,244.51,244.68,244.34,244.34,2800.0,244.51,244.68,244.34,244.34,2800.0
2018-08-07 10:25:00,244.4,244.55,244.26,244.55,1555.0,244.4,244.55,244.26,244.55,1555.0
2018-08-07 10:30:00,244.52,244.86,244.52,244.55,6784.0,244.52,244.86,244.52,244.55,6784.0
2018-08-07 10:35:00,244.61,245.34,244.61,245.33,5700.0,244.61,245.34,244.61,245.33,5700.0
2018-08-07 10:40:00,245.4,245.4,244.99,245.11,1700.0,245.4,245.4,244.99,245.11,1700.0
2018-08-07 10:45:00,245.06,245.06,244.68,244.79,1700.0,245.06,245.06,244.68,244.79,1700.0
2018-08-07 10:50:00,244.89,245.0,244.5,244.62,2520.0,244.89,245.0,244.5,244.62,2520.0
2018-08-07 10:55:00,244.64,244.64,244.32,244.46,2200.0,244.64,244.64,244.32,244.46,2200.0
2018-08-07 11:00:00,244.52,244.71,244.37,244.71,1900.0,244.52,244.71,244.37,244.71,1900.0
2018-08-07 11:05:00,244.86,245.27,244.83,245.12,6374.0,244.86,245.27,244.83,245.12,6374.0
2018-08-07 11:10:00,245.06,245.1,244.92,244.92,2320.0,245.06,245.1,244.92,244.92,2320.0
2018-08-07 11:15:00,244.95,245.08,244.9,245.01,1400.0,244.95,245.08,244.9,245.01,1400.0
2018-08-07 11:20:00,245.0,245.02,244.66,244.73,4479.0,245.0,245.02,244.66,244.73,4479.0
2018-08-07 11:25:00,244.67,244.68,244.59,244.59,2678.0,244.67,244.68,244.59,244.59,2678.0
2018-08-07 11:30:00,244.62,244.66,244.35,244.35,800.0,244.62,244.66,244.35,244.35,800.0
2018-08-07 11:35:00,244.36,244.55,244.31,244.37,2529.0,244.36,244.55,244.31,244.37,2529.0
2018-08-07 11:40:00,244.39,244.4,244.13,244.25,2180.0,244.39,244.4,244.13,244.25,2180.0
2018-08-07 11:45:00,244.32,244.32,244.1,244.15,1300.0,244.32,244.32,244.1,244.15,1300.0
2018-08-07 11:50:00,244.1,244.21,244.09,244.18,2300.0,244.1,244.21,244.09,244.18,2300.0
2018-08-07 11:55:00,244.13,244.27,244.04,244.13,2200.0,244.13,244.27,244.04,244.13,2200.0
2018-08-07 12:00:00,244.06,244.53,244.06,244.23,3620.0,244.06,244.53,244.06,244.23,3620.0
2018-08-07 12:05:00,244.27,244.34,244.2,244.29,400.0,244.27,244.34,244.2,244.29,400.0
2018-08-07 12:10:00,244.28,244.49,244.24,244.48,1500.0,244.28,244.49,244.24,244.48,1500.0
2018-08-07 12:15:00,244.55,244.73,244.38,244.73,2400.0,244.55,244.73,244.38,244.73,2400.0
2018-08-07 12:20:00,244.8,244.86,244.75,244.77,1100.0,244.8,244.86,244.75,244.77,1100.0
2018-08-07 12:25:00,244.75,244.84,244.58,244.63,1600.0,244.75,244.84,244.58,244.63,1600.0
2018-08-07 12:30:00,244.68,244.69,244.34,244.53,3100.0,244.68,244.69,244.34,244.53,3100.0
2018-08-07 12:35:00,244.53,244.88,244.49,244.8,3674.0,244.53,244.88,244.49,244.8,3674.0
2018-08-07 12:40:00,244.87,244.87,244.7,244.79,500.0,244.87,244.87,244.7,244.79,500.0
2018-08-07 12:45:00,244.7,245.04,244.7,245.04,4800.0,244.7,245.04,244.7,245.04,4800.0
2018-08-07 12:50:00,245.06,245.27,245.06,245.11,3600.0,245.06,245.27,245.06,245.11,3600.0
2018-08-07 12:55:00,245.02,245.23,245.01,245.23,700.0,245.02,245.23,245.01,245.23,700.0
2018-08-07 13:00:00,245.15,245.23,244.95,244.97,3800.0,245.15,245.23,244.95,244.97,3800.0
2018-08-07 13:05:00,245.0,245.0,244.64,244.73,3600.0,245.0,245.0,244.64,244.73,3600.0
2018-08-07 13:10:00,244.68,244.94,244.68,244.93,2100.0,244.68,244.94,244.68,244.93,2100.0
2018-08-07 13:15:00,244.91,245.02,244.73,245.0,4712.0,244.91,245.02,244.73,245.0,4712.0
2018-08-07 13:20:00,245.05,245.21,245.03,245.03,1200.0,245.05,245.21,245.03,245.03,1200.0
2018-08-07 13:25:00,244.94,244.96,244.83,244.86,700.0,244.94,244.96,244.83,244.86,700.0
2018-08-07 13:30:00,244.87,245.53,244.87,245.53,1442.0,244.87,245.53,244.87,245.53,1442.0
2018-08-07 13:35:00,245.31,245.38,245.06,245.06,1984.0,245.31,245.38,245.06,245.06,1984.0
2018-08-07 13:40:00,245.13,245.2,245.13,245.2,300.0,245.13,245.2,245.13,245.2,300.0
2018-08-07 13:45:00,245.24,245.32,245.14,245.22,1300.0,245.24,245.32,245.14,245.22,1300.0
2018-08-07 13:50:00,245.15,245.53,245.0,245.53,3100.0,245.15,245.53,245.0,245.53,3100.0
2018-08-07 13:55:00,245.63,245.69,245.45,245.69,1823.0,245.63,245.69,245.45,245.69,1823.0
2018-08-07 14:00:00,245.73,245.84,245.66,245.78,3000.0,245.73,245.84,245.66,245.78,3000.0
2018-08-07 14:05:00,245.69,245.69,245.61,245.62,900.0,245.69,245.69,245.61,245.62,900.0
2018-08-07 14:10:00,245.64,245.69,245.53,245.53,2400.0,245.64,245.69,245.53,245.53,2400.0
2018-08-07 14:15:00,245.44,245.52,245.41,245.52,1000.0,245.44,245.52,245.41,245.52,1000.0
2018-08-07 14:20:00,245.51,245.52,245.28,245.34,3600.0,245.51,245.52,245.28,245.34,3600.0
2018-08-07 14:25:00,245.39,245.4,245.21,245.38,1276.0,245.39,245.4,245.21,245.38,1276.0
2018-08-07 14:30:00,245.4,245.49,245.29,245.29,1991.0,245.4,245.49,245.29,245.29,1991.0
2018-08-07 14:35:00,245.29,245.52,245.24,245.52,1104.0,245.29,245.52,245.24,245.52,1104.0
2018-08-07 14:40:00,245.51,245.51,245.36,245.46,2302.0,245.51,245.51,245.36,245.46,2302.0
2018-08-07 14:45:00,245.4,245.4,245.38,245.38,500.0,245.4,245.4,245.38,245.38,500.0
2018-08-07 14:50:00,245.43,245.44,245.32,245.42,908.0,245.43,245.44,245.32,245.42,908.0
2018-08-07 14:55:00,245.4,245.59,245.28,245.59,1800.0,245.4,245.59,245.28,245.59,1800.0
2018-08-07 15:00:00,245.48,245.59,245.17,245.17,2100.0,245.48,245.59,245.17,245.17,2100.0
2018-08-07 15:05:00,245.16,245.71,245.15,245.67,3400.0,245.16,245.71,245.15,245.67,3400.0
2018-08-07 15:10:00,245.73,245.73,245.62,245.68,1400.0,245.73,245.73,245.62,245.68,1400.0
2018-08-07 15:15:00,245.67,245.67,245.5,245.62,2500.0,245.67,245.67,245.5,245.62,2500.0
2018-08-07 15:20:00,245.61,245.8,245.6,245.8,2632.0,245.61,245.8,245.6,245.8,2632.0
2018-08-07 15:25:00,245.86,246.07,245.78,245.78,2810.0,245.86,246.07,245.78,245.78,2810.0
2018-08-07 15:30:00,245.8,245.94,245.52,245.6,4300.0,245.8,245.94,245.52,245.6,4300.0
2018-08-07 15:35:00,245.65,245.84,245.64,245.84,1961.0,245.65,245.84,245.64,245.84,1961.0
2018-08-07 15:40:00,245.85,246.0,245.55,245.55,3900.0,245.85,246.0,245.55,245.55,3900.0
2018-08-07 15:45:00,245.46,245.65,245.45,245.62,5729.0,245.46,245.65,245.45,245.62,5729.0
2018-08-07 15:50:00,245.68,246.21,245.55,245.61,10899.0,245.68,246.21,245.55,245.61,10899.0
2018-08-07 15:55:00,245.6,245.75,245.47,245.53,17048.0,245.6,245.75,245.47,245.53,17048.0
2018-08-08 09:30:00,246.26,246.26,244.79,244.92,9091.0,246.26,246.26,244.79,244.92,9091.0
2018-08-08 09:35:00,245.09,246.31,245.09,245.69,4527.0,245.09,246.31,245.09,245.69,4527.0
2018-08-08 09:40:00,245.57,245.86,245.35,245.62,2432.0,245.57,245.86,245.35,245.62,2432.0
2018-08-08 09:45:00,245.73,245.84,244.84,245.26,4960.0,245.73,245.84,244.84,245.26,4960.0
2018-08-08 09:50:00,245.13,245.31,244.65,244.65,1182.0,245.13,245.31,244.65,244.65,1182.0
2018-08-08 09:55:00,244.4,244.81,244.35,244.66,5541.0,244.4,244.81,244.35,244.66,5541.0
2018-08-08 10:00:00,244.7,244.75,244.01,244.17,6063.0,244.7,244.75,244.01,244.17,6063.0
2018-08-08 10:05:00,243.93,244.59,243.93,244.59,2300.0,243.93,244.59,243.93,244.59,2300.0
2018-08-08 10:10:00,244.46,244.46,244.26,244.38,600.0,244.46,244.46,244.26,244.38,600.0
2018-08-08 10:15:00,244.26,244.26,243.71,243.71,2662.0,244.26,244.26,243.71,243.71,2662.0
2018-08-08 10:20:00,243.82,243.92,243.65,243.72,10900.0,243.82,243.92,243.65,243.72,10900.0
2018-08-08 10:25:00,243.84,243.99,243.8,243.8,3240.0,243.84,243.99,243.8,243.8,3240.0
2018-08-08 10:30:00,243.79,244.03,243.79,243.83,1700.0,243.79,244.03,243.79,243.83,1700.0
2018-08-08 10:35:00,243.87,244.13,243.87,243.97,1224.0,243.87,244.13,243.87,243.97,1224.0
2018-08-08 10:40:00,243.77,243.98,243.62,243.62,1300.0,243.77,243.98,243.62,243.62,1300.0
2018-08-08 10:45:00,243.69,243.83,243.49,243.58,2568.0,243.69,243.83,243.49,243.58,2568.0
2018-08-08 10:50:00,243.74,243.91,243.65,243.87,1416.0,243.74,243.91,243.65,243.87,1416.0
2018-08-08 10:55:00,244.02,244.49,244.02,244.33,1037.0,244.02,244.49,244.02,244.33,1037.0
2018-08-08 11:00:00,244.3,244.69,244.21,244.43,2100.0,244.3,244.69,244.21,244.43,2100.0
2018-08-08 11:05:00,244.63,244.63,244.33,244.33,1016.0,244.63,244.63,244.33,244.33,1016.0
2018-08-08 11:10:00,244.19,244.36,244.17,244.28,1020.0,244.19,244.36,244.17,244.28,1020.0
2018-08-08 11:15:00,244.17,244.26,244.05,244.05,300.0,244.17,244.26,244.05,244.05,300.0
2018-08-08 11:20:00,244.14,244.16,243.94,244.05,3727.0,244.14,244.16,243.94,244.05,3727.0
2018-08-08 11:25:00,243.94,244.2,243.94,244.2,1865.0,243.94,244.2,243.94,244.2,1865.0
2018-08-08 11:30:00,244.34,244.43,244.28,244.29,800.0,244.34,244.43,244.28,244.29,800.0
2018-08-08 11:35:00,244.32,244.49,244.32,244.49,1066.0,244.32,244.49,244.32,244.49,1066.0
2018-08-08 11:40:00,244.39,244.51,244.39,244.51,780.0,244.39,244.51,244.39,244.51,780.0
2018-08-08 11:45:00,244.52,244.65,244.45,244.48,1400.0,244.52,244.65,244.45,244.48,1400.0
2018-08-08 11:50:00,244.47,244.5,244.11,244.32,2500.0,244.47,244.5,244.11,244.32,2500.0
2018-08-08 11:55:00,244.22,244.22,244.12,244.12,500.0,244.22,244.22,244.12,244.12,500.0
2018-08-08 12:00:00,244.08,244.08,243.97,243.97,645.0,244.08,244.08,243.97,243.97,645.0
2018-08-08 12:05:00,244.01,244.58,244.01,244.38,2000.0,244.01,244.58,244.01,244.38,2000.0
2018-08-08 12:10:00,244.4,244.58,244.34,244.56,2863.0,244.4,244.58,244.34,244.56,2863.0
2018-08-08 12:15:00,244.63,244.72,244.49,244.69,1568.0,244.63,244.72,244.49,244.69,1568.0
2018-08-08 12:20:00,244.6,244.63,244.37,244.49,1733.0,244.6,244.63,244.37,244.49,1733.0
2018-08-08 12:25:00,244.34,244.4,244.34,244.4,200.0,244.34,244.4,244.34,244.4,200.0
2018-08-08 12:30:00,244.37,244.62,244.37,244.62,900.0,244.37,244.62,244.37,244.62,900.0
2018-08-08 12:35:00,244.5,244.67,244.5,244.67,919.0,244.5,244.67,244.5,244.67,919.0
2018-08-08 12:40:00,244.7,244.75,244.62,244.74,1300.0,244.7,244.75,244.62,244.74,1300.0
2018-08-08 12:45:00,244.79,244.94,244.79,244.89,2250.0,244.79,244.94,244.79,244.89,2250.0
2018-08-08 12:50:00,244.99,244.99,244.63,244.67,700.0,244.99,244.99,244.63,244.67,700.0
2018-08-08 12:55:00,244.84,244.84,244.83,244.83,200.0,244.84,244.84,244.83,244.83,200.0
2018-08-08 13:00:00,244.76,245.09,244.76,244.99,2084.0,244.76,245.09,244.76,244.99,2084.0
2018-08-08 13:05:00,245.12,245.12,245.04,245.04,300.0,245.12,245.12,245.04,245.04,300.0
2018-08-08 13:10:00,245.04,245.14,244.98,245.14,700.0,245.04,245.14,244.98,245.14,700.0
2018-08-08 13:15:00,245.06,245.07,245.0,245.04,1500.0,245.06,245.07,245.0,245.04,1500.0
2018-08-08 13:20:00,245.05,245.05,244.95,245.01,1400.0,245.05,245.05,244.95,245.01,1400.0
2018-08-08 13:25:00,244.99,245.03,244.77,244.77,2000.0,244.99,245.03,244.77,244.77,2000.0
2018-08-08 13:30:00,244.85,245.1,244.8,245.1,1348.0,244.85,245.1,244.8,245.1,1348.0
2018-08-08 13:35:00,244.96,245.13,244.87,244.87,1900.0,244.96,245.13,244.87,244.87,1900.0
2018-08-08 13:40:00,244.78,244.78,244.68,244.7,500.0,244.78,244.78,244.68,244.7,500.0
2018-08-08 13:45:00,244.87,245.08,244.87,245.08,700.0,244.87,245.08,244.87,245.08,700.0
2018-08-08 13:50:00,245.05,245.06,244.99,245.05,648.0,245.05,245.06,244.99,245.05,648.0
2018-08-08 13:55:00,245.1,245.45,245.1,245.35,4406.0,245.1,245.45,245.1,245.35,4406.0
2018-08-08 14:00:00,245.35,245.46,245.35,245.46,3104.0,245.35,245.46,245.35,245.46,3104.0
2018-08-08 14:05:00,245.4,245.4,245.25,245.38,1005.0,245.4,245.4,245.25,245.38,1005.0
2018-08-08 14:10:00,245.4,245.4,245.24,245.38,1600.0,245.4,245.4,245.24,245.38,1600.0
2018-08-08 14:15:00,245.5,245.88,245.5,245.88,1100.0,245.5,245.88,245.5,245.88,1100.0
2018-08-08 14:20:00,245.86,246.25,245.86,246.25,6000.0,245.86,246.25,245.86,246.25,6000.0
2018-08-08 14:25:00,246.21,246.25,246.21,246.25,200.0,246.21,246.25,246.21,246.25,200.0
2018-08-08 14:30:00,246.25,246.3,246.18,246.3,1500.0,246.25,246.3,246.18,246.3,1500.0
2018-08-08 14:35:00,246.29,246.29,246.26,246.26,900.0,246.29,246.29,246.26,246.26,900.0
2018-08-08 14:40:00,246.16,246.19,246.01,246.19,1500.0,246.16,246.19,246.01,246.19,1500.0
2018-08-08 14:45:00,246.14,246.17,245.75,245.89,3500.0,246.14,246.17,245.75,245.89,3500.0
2018-08-08 14:50:00,245.87,245.87,245.8,245.8,200.0,245.87,245.87,245.8,245.8,200.0
2018-08-08 14:55:00,245.78,246.07,245.78,246.07,2156.0,245.78,246.07,245.78,246.07,2156.0
2018-08-08 15:00:00,245.94,246.17,245.94,246.17,1400.0,245.94,246.17,245.94,246.17,1400.0
2018-08-08 15:05:00,246.2,246.37,246.15,246.24,1700.0,246.2,246.37,246.15,246.24,1700.0
2018-08-08 15:10:00,246.35,246.41,246.3,246.41,900.0,246.35,246.41,246.3,246.41,900.0
2018-08-08 15:15:00,246.41,246.56,246.41,246.47,3500.0,246.41,246.56,246.41,246.47,3500.0
2018-08-08 15:20:00,246.46,246.5,246.36,246.36,1903.0,246.46,246.5,246.36,246.36,1903.0
2018-08-08 15:25:00,246.45,246.58,246.31,246.58,3700.0,246.45,246.58,246.31,246.58,3700.0
2018-08-08 15:30:00,246.6,246.77,246.6,246.68,3032.0,246.6,246.77,246.6,246.68,3032.0
2018-08-08 15:35:00,246.69,246.69,246.5,246.51,1100.0,246.69,246.69,246.5,246.51,1100.0
2018-08-08 15:40:00,246.5,246.56,246.3,246.31,3700.0,246.5,246.56,246.3,246.31,3700.0
2018-08-08 15:45:00,246.32,246.33,246.17,246.17,4679.0,246.32,246.33,246.17,246.17,4679.0
2018-08-08 15:50:00,246.16,246.39,246.15,246.33,4115.0,246.16,246.39,246.15,246.33,4115.0
2018-08-08 15:55:00,246.4,246.46,246.12,246.16,6787.0,246.4,246.46,246.12,246.16,6787.0
2018-08-09 09:30:00,246.73,247.55,246.73,247.54,7004.0,246.73,247.55,246.73,247.54,7004.0
2018-08-09 09:35:00,247.11,248.39,247.11,248.39,3366.0,247.11,248.39,247.11,248.39,3366.0
2018-08-09 09:40:00,248.58,249.18,248.58,248.87,2907.0,248.58,249.18,248.58,248.87,2907.0
2018-08-09 09:45:00,248.94,249.12,247.83,247.87,3949.0,248.94,249.12,247.83,247.87,3949.0
2018-08-09 09:50:00,248.08,248.28,247.93,248.28,1382.0,248.08,248.28,247.93,248.28,1382.0
2018-08-09 09:55:00,248.07,248.33,247.52,247.52,5801.0,248.07,248.33,247.52,247.52,5801.0
2018-08-09 10:00:00,247.52,248.06,247.34,247.95,3400.0,247.52,248.06,247.34,247.95,3400.0
2018-08-09 10:05:00,247.89,248.49,247.89,248.1,3621.0,247.89,248.49,247.89,248.1,3621.0
2018-08-09 10:10:00,247.97,248.07,247.84,247.97,2778.0,247.97,248.07,247.84,247.97,2778.0
2018-08-09 10:15:00,248.06,248.06,247.31,247.31,14735.0,248.06,248.06,247.31,247.31,14735.0
2018-08-09 10:20:00,247.25,247.9,246.96,247.59,4969.0,247.25,247.9,246.96,247.59,4969.0
2018-08-09 10:25:00,247.77,247.86,247.63,247.7,7910.0,247.77,247.86,247.63,247.7,7910.0
2018-08-09 10:30:00,247.69,247.98,247.69,247.84,6717.0,247.69,247.98,247.69,247.84,6717.0
2018-08-09 10:35:00,247.88,247.88,247.54,247.76,2500.0,247.88,247.88,247.54,247.76,2500.0
2018-08-09 10:40:00,247.67,247.67,247.41,247.54,1646.0,247.67,247.67,247.41,247.54,1646.0
2018-08-09 10:45:00,247.46,247.71,247.27,247.63,2400.0,247.46,247.71,247.27,247.63,2400.0
2018-08-09 10:50:00,247.32,247.65,247.32,247.58,3580.0,247.32,247.65,247.32,247.58,3580.0
2018-08-09 10:55:00,247.65,247.78,247.58,247.69,2400.0,247.65,247.78,247.58,247.69,2400.0
2018-08-09 11:00:00,247.7,248.12,247.7,248.12,3190.0,247.7,248.12,247.7,248.12,3190.0
2018-08-09 11:05:00,248.12,248.16,247.58,247.58,1802.0,248.12,248.16,247.58,247.58,1802.0
2018-08-09 11:10:00,247.67,247.99,247.6,247.99,2700.0,247.67,247.99,247.6,247.99,2700.0
2018-08-09 11:15:00,248.13,248.37,248.13,248.35,1006.0,248.13,248.37,248.13,248.35,1006.0
2018-08-09 11:20:00,248.27,248.33,248.08,248.22,8707.0,248.27,248.33,248.08,248.22,8707.0
2018-08-09 11:25:00,248.2,248.21,248.01,248.13,1800.0,248.2,248.21,248.01,248.13,1800.0
2018-08-09 11:30:00,248.15,248.15,247.94,247.99,1900.0,248.15,248.15,247.94,247.99,1900.0
2018-08-09 11:35:00,248.11,248.11,247.52,247.53,5800.0,248.11,248.11,247.52,247.53,5800.0
2018-08-09 11:40:00,247.42,247.62,247.42,247.46,2623.0,247.42,247.62,247.42,247.46,2623.0
2018-08-09 11:45:00,247.32,247.41,246.94,246.94,800.0,247.32,247.41,246.94,246.94,800.0
2018-08-09 11:50:00,246.83,247.0,246.63,246.63,4060.0,246.83,247.0,246.63,246.63,4060.0
2018-08-09 11:55:00,246.66,246.74,246.59,246.71,2897.0,246.66,246.74,246.59,246.71,2897.0
2018-08-09 12:00:00,246.69,247.39,246.67,247.27,4000.0,246.69,247.39,246.67,247.27,4000.0
2018-08-09 12:05:00,247.24,247.25,246.6,246.69,2902.0,247.24,247.25,246.6,246.69,2902.0
2018-08-09 12:10:00,246.67,246.67,246.46,246.64,1112.0,246.67,246.67,246.46,246.64,1112.0
2018-08-09 12:15:00,246.51,246.51,246.33,246.34,1300.0,246.51,246.51,246.33,246.34,1300.0
2018-08-09 12:20:00,246.29,246.47,246.26,246.3,900.0,246.29,246.47,246.26,246.3,900.0
2018-08-09 12:25:00,246.23,246.44,246.23,246.44,700.0,246.23,246.44,246.23,246.44,700.0
2018-08-09 12:30:00,246.46,246.71,246.46,246.71,650.0,246.46,246.71,246.46,246.71,650.0
2018-08-09 12:35:00,246.6,246.6,246.43,246.46,900.0,246.6,246.6,246.43,246.46,900.0
2018-08-09 12:40:00,246.44,246.58,246.44,246.44,1000.0,246.44,246.58,246.44,246.44,1000.0
2018-08-09 12:45:00,246.56,246.74,246.56,246.74,4000.0,246.56,246.74,246.56,246.74,4000.0
2018-08-09 12:50:00,246.59,246.71,246.56,246.67,1300.0,246.59,246.71,246.56,246.67,1300.0
2018-08-09 12:55:00,246.75,246.91,246.72,246.75,2572.0,246.75,246.91,246.72,246.75,2572.0
2018-08-09 13:00:00,246.75,246.78,246.54,246.61,3000.0,246.75,246.78,246.54,246.61,3000.0
2018-08-09 13:05:00,246.6,246.72,246.57,246.57,1000.0,246.6,246.72,246.57,246.57,1000.0
2018-08-09 13:10:00,246.75,246.75,246.75,246.75,100.0,246.75,246.75,246.75,246.75,100.0
2018-08-09 13:15:00,246.76,246.76,246.55,246.63,2700.0,246.76,246.76,246.55,246.63,2700.0
2018-08-09 13:20:00,246.59,246.73,246.59,246.62,1041.0,246.59,246.73,246.59,246.62,1041.0
2018-08-09 13:25:00,246.59,246.71,246.58,246.71,400.0,246.59,246.71,246.58,246.71,400.0
2018-08-09 13:30:00,246.7,246.97,246.7,246.97,1600.0,246.7,246.97,246.7,246.97,1600.0
2018-08-09 13:35:00,246.94,246.95,246.68,246.73,2800.0,246.94,246.95,246.68,246.73,2800.0
2018-08-09 13:40:00,246.75,246.75,246.56,246.68,2100.0,246.75,246.75,246.56,246.68,2100.0
2018-08-09 13:45:00,246.56,246.73,246.45,246.58,3800.0,246.56,246.73,246.45,246.58,3800.0
2018-08-09 13:50:00,246.45,246.52,246.21,246.46,7038.0,246.45,246.52,246.21,246.46,7038.0
2018-08-09 13:55:00,246.39,246.61,246.39,246.5,2676.0,246.39,246.61,246.39,246.5,2676.0
2018-08-09 14:00:00,246.5,246.5,246.31,246.34,1015.0,246.5,246.5,246.31,246.34,1015.0
2018-08-09 14:05:00,246.33,246.34,246.16,246.16,1003.0,246.33,246.34,246.16,246.16,1003.0
2018-08-09 14:10:00,246.23,246.23,246.0,246.17,4080.0,246.23,246.23,246.0,246.17,4080.0
2018-08-09 14:15:00,246.08,246.11,245.86,246.02,1570.0,246.08,246.11,245.86,246.02,1570.0
2018-08-09 14:20:00,246.05,246.05,245.89,245.95,500.0,246.05,246.05,245.89,245.95,500.0
2018-08-09 14:25:00,245.96,246.06,245.83,245.83,1000.0,245.96,246.06,245.83,245.83,1000.0
2018-08-09 14:30:00,245.94,245.98,245.94,245.98,500.0,245.94,245.98,245.94,245.98,500.0
2018-08-09 14:35:00,245.86,245.92,245.84,245.92,1000.0,245.86,245.92,245.84,245.92,1000.0
2018-08-09 14:40:00,245.91,245.98,245.85,245.87,1700.0,245.91,245.98,245.85,245.87,1700.0
2018-08-09 14:45:00,245.83,245.83,245.57,245.71,4379.0,245.83,245.83,245.57,245.71,4379.0
2018-08-09 14:50:00,245.62,245.62,245.6,245.62,500.0,245.62,245.62,245.6,245.62,500.0
2018-08-09 14:55:00,245.56,245.66,245.46,245.62,3743.0,245.56,245.66,245.46,245.62,3743.0
2018-08-09 15:00:00,245.61,245.61,245.57,245.57,200.0,245.61,245.61,245.57,245.57,200.0
2018-08-09 15:05:00,245.58,245.75,245.57,245.62,2118.0,245.58,245.75,245.57,245.62,2118.0
2018-08-09 15:10:00,245.67,245.67,245.51,245.58,1200.0,245.67,245.67,245.51,245.58,1200.0
2018-08-09 15:15:00,245.5,245.55,245.41,245.51,2090.0,245.5,245.55,245.41,245.51,2090.0
2018-08-09 15:20:00,245.56,245.67,245.52,245.58,1300.0,245.56,245.67,245.52,245.58,1300.0
2018-08-09 15:25:00,245.55,245.56,245.48,245.48,1305.0,245.55,245.56,245.48,245.48,1305.0
2018-08-09 15:30:00,245.41,245.45,245.19,245.19,3600.0,245.41,245.45,245.19,245.19,3600.0
2018-08-09 15:35:00,245.18,245.26,245.05,245.21,3525.0,245.18,245.26,245.05,245.21,3525.0
2018-08-09 15:40:00,245.21,245.28,245.08,245.09,4300.0,245.21,245.28,245.08,245.09,4300.0
2018-08-09 15:45:00,245.0,245.01,244.58,244.58,10523.0,245.0,245.01,244.58,244.58,10523.0
2018-08-09 15:50:00,244.63,244.63,244.27,244.44,11193.0,244.63,244.63,244.27,244.44,11193.0
2018-08-09 15:55:00,244.48,244.77,244.45,244.62,20662.0,244.48,244.77,244.45,244.62,20662.0
2018-08-10 09:30:00,242.92,243.6,242.04,243.6,7709.0,242.92,243.6,242.04,243.6,7709.0
2018-08-10 09:35:00,243.33,243.89,243.28,243.89,2630.0,243.33,243.89,243.28,243.89,2630.0
2018-08-10 09:40:00,243.67,244.17,243.58,244.12,3400.0,243.67,244.17,243.58,244.12,3400.0
2018-08-10 09:45:00,243.71,244.27,243.71,243.95,1500.0,243.71,244.27,243.71,243.95,1500.0
2018-08-10 09:50:00,243.99,244.15,243.01,243.01,800.0,243.99,244.15,243.01,243.01,800.0
2018-08-10 09:55:00,242.52,242.94,242.52,242.93,700.0,242.52,242.94,242.52,242.93,700.0
2018-08-10 10:00:00,242.63,242.72,242.37,242.37,1200.0,242.63,242.72,242.37,242.37,1200.0
2018-08-10 10:05:00,242.62,243.06,242.62,243.06,500.0,242.62,243.06,242.62,243.06,500.0
2018-08-10 10:10:00,243.23,243.62,243.17,243.62,950.0,243.23,243.62,243.17,243.62,950.0
2018-08-10 10:15:00,244.0,244.08,243.65,243.79,5290.0,244.0,244.08,243.65,243.79,5290.0
2018-08-10 10:20:00,243.7,243.85,243.45,243.65,3937.0,243.7,243.85,243.45,243.65,3937.0
2018-08-10 10:25:00,243.79,243.79,243.19,243.19,1700.0,243.79,243.79,243.19,243.19,1700.0
2018-08-10 10:30:00,243.32,243.95,243.31,243.95,700.0,243.32,243.95,243.31,243.95,700.0
2018-08-10 10:35:00,243.99,243.99,243.54,243.54,1100.0,243.99,243.99,243.54,243.54,1100.0
2018-08-10 10:40:00,243.42,243.42,243.24,243.24,300.0,243.42,243.42,243.24,243.24,300.0
2018-08-10 10:45:00,243.21,243.78,243.21,243.78,900.0,243.21,243.78,243.21,243.78,900.0
2018-08-10 10:50:00,243.99,244.43,243.72,244.43,8233.0,243.99,244.43,243.72,244.43,8233.0
2018-08-10 10:55:00,244.46,244.46,244.18,244.34,1989.0,244.46,244.46,244.18,244.34,1989.0
2018-08-10 11:00:00,244.5,244.78,244.44,244.78,1350.0,244.5,244.78,244.44,244.78,1350.0
2018-08-10 11:05:00,244.99,245.42,244.78,245.37,4907.0,244.99,245.42,244.78,245.37,4907.0
2018-08-10 11:10:00,245.34,245.83,245.34,245.4,3188.0,245.34,245.83,245.34,245.4,3188.0
2018-08-10 11:15:00,245.58,245.58,245.04,245.14,3677.0,245.58,245.58,245.04,245.14,3677.0
2018-08-10 11:20:00,245.28,245.68,245.22,245.66,6587.0,245.28,245.68,245.22,245.66,6587.0
2018-08-10 11:25:00,245.65,245.65,245.2,245.2,2285.0,245.65,245.65,245.2,245.2,2285.0
2018-08-10 11:30:00,244.87,245.08,244.87,245.08,600.0,244.87,245.08,244.87,245.08,600.0
2018-08-10 11:35:00,245.18,245.18,245.04,245.04,1100.0,245.18,245.18,245.04,245.04,1100.0
2018-08-10 11:40:00,245.03,245.03,244.68,244.79,1300.0,245.03,245.03,244.68,244.79,1300.0
2018-08-10 11:45:00,244.7,244.82,244.7,244.82,320.0,244.7,244.82,244.7,244.82,320.0
2018-08-10 11:50:00,244.81,245.11,244.78,245.11,1600.0,244.81,245.11,244.78,245.11,1600.0
2018-08-10 11:55:00,244.97,245.11,244.68,244.98,6500.0,244.97,245.11,244.68,244.98,6500.0
2018-08-10 12:00:00,245.01,245.01,244.31,244.64,2800.0,245.01,245.01,244.31,244.64,2800.0
2018-08-10 12:05:00,244.63,244.89,244.63,244.71,1091.0,244.63,244.89,244.63,244.71,1091.0
2018-08-10 12:10:00,244.97,245.08,244.94,244.94,1000.0,244.97,245.08,244.94,244.94,1000.0
2018-08-10 12:15:00,245.13,245.14,245.07,245.07,400.0,245.13,245.14,245.07,245.07,400.0
2018-08-10 12:20:00,245.16,245.46,245.05,245.46,1300.0,245.16,245.46,245.05,245.46,1300.0
2018-08-10 12:25:00,245.41,245.41,245.21,245.21,1000.0,245.41,245.41,245.21,245.21,1000.0
2018-08-10 12:30:00,245.37,245.5,245.2,245.43,6000.0,245.37,245.5,245.2,245.43,6000.0
2018-08-10 12:35:00,245.59,245.65,245.26,245.26,2500.0,245.59,245.65,245.26,245.26,2500.0
2018-08-10 12:40:00,245.47,245.47,245.47,245.47,200.0,245.47,245.47,245.47,245.47,200.0
2018-08-10 12:45:00,245.53,245.53,245.23,245.51,1900.0,245.53,245.53,245.23,245.51,1900.0
2018-08-10 12:50:00,245.36,245.36,245.19,245.19,1000.0,245.36,245.36,245.19,245.19,1000.0
2018-08-10 12:55:00,245.47,245.47,245.27,245.34,751.0,245.47,245.47,245.27,245.34,751.0
2018-08-10 13:00:00,245.34,245.34,245.01,245.11,1020.0,245.34,245.34,245.01,245.11,1020.0
2018-08-10 13:05:00,245.19,245.19,245.19,245.19,100.0,245.19,245.19,245.19,245.19,100.0
2018-08-10 13:10:00,245.09,245.2,244.96,244.96,1800.0,245.09,245.2,244.96,244.96,1800.0
2018-08-10 13:15:00,244.84,244.91,244.51,244.51,1000.0,244.84,244.91,244.51,244.51,1000.0
2018-08-10 13:20:00,244.67,244.67,244.51,244.51,700.0,244.67,244.67,244.51,244.51,700.0
2018-08-10 13:25:00,244.52,244.65,244.42,244.42,2325.0,244.52,244.65,244.42,244.42,2325.0
2018-08-10 13:30:00,244.48,244.57,244.01,244.17,3400.0,244.48,244.57,244.01,244.17,3400.0
2018-08-10 13:35:00,244.05,244.05,243.58,243.58,700.0,244.05,244.05,243.58,243.58,700.0
2018-08-10 13:40:00,243.41,243.7,243.41,243.61,1700.0,243.41,243.7,243.41,243.61,1700.0
2018-08-10 13:45:00,243.41,243.41,242.9,243.07,2400.0,243.41,243.41,242.9,243.07,2400.0
2018-08-10 13:50:00,243.33,243.33,243.03,243.03,600.0,243.33,243.33,243.03,243.03,600.0
2018-08-10 13:55:00,243.04,243.15,242.96,243.0,1700.0,243.04,243.15,242.96,243.0,1700.0
2018-08-10 14:00:00,242.99,242.99,242.99,242.99,100.0,242.99,242.99,242.99,242.99,100.0
2018-08-10 14:05:00,243.13,243.53,242.98,243.31,1720.0,243.13,243.53,242.98,243.31,1720.0
2018-08-10 14:10:00,243.36,243.46,243.25,243.25,300.0,243.36,243.46,243.25,243.25,300.0
2018-08-10 14:15:00,243.23,243.23,243.03,243.04,720.0,243.23,243.23,243.03,243.04,720.0
2018-08-10 14:20:00,243.09,243.35,243.04,243.35,1200.0,243.09,243.35,243.04,243.35,1200.0
2018-08-10 14:25:00,243.03,243.03,242.8,242.88,1100.0,243.03,243.03,242.8,242.88,1100.0
2018-08-10 14:30:00,242.68,242.91,242.56,242.81,1600.0,242.68,242.91,242.56,242.81,1600.0
2018-08-10 14:35:00,242.66,242.86,242.66,242.86,400.0,242.66,242.86,242.66,242.86,400.0
2018-08-10 14:40:00,242.75,242.9,242.66,242.71,1000.0,242.75,242.9,242.66,242.71,1000.0
2018-08-10 14:45:00,242.61,242.69,242.49,242.49,700.0,242.61,242.69,242.49,242.49,700.0
2018-08-10 14:50:00,242.57,242.88,242.49,242.76,970.0,242.57,242.88,242.49,242.76,970.0
2018-08-10 14:55:00,242.76,242.83,242.68,242.81,700.0,242.76,242.83,242.68,242.81,700.0
2018-08-10 15:00:00,242.74,242.74,242.44,242.69,2000.0,242.74,242.74,242.44,242.69,2000.0
2018-08-10 15:05:00,242.66,242.79,242.59,242.59,600.0,242.66,242.79,242.59,242.59,600.0
2018-08-10 15:10:00,242.57,242.93,242.57,242.93,900.0,242.57,242.93,242.57,242.93,900.0
2018-08-10 15:15:00,243.3,243.35,243.18,243.26,1500.0,243.3,243.35,243.18,243.26,1500.0
2018-08-10 15:20:00,243.41,243.99,243.41,243.57,1900.0,243.41,243.99,243.41,243.57,1900.0
2018-08-10 15:25:00,243.6,243.91,243.44,243.52,2200.0,243.6,243.91,243.44,243.52,2200.0
2018-08-10 15:30:00,243.55,243.55,243.37,243.37,900.0,243.55,243.55,243.37,243.37,900.0
2018-08-10 15:35:00,243.42,243.51,243.33,243.36,1810.0,243.42,243.51,243.33,243.36,1810.0
2018-08-10 15:40:00,243.5,243.5,243.14,243.4,2050.0,243.5,243.5,243.14,243.4,2050.0
2018-08-10 15:45:00,243.38,243.73,243.38,243.69,3505.0,243.38,243.73,243.38,243.69,3505.0
2018-08-10 15:50:00,243.69,243.74,243.22,243.59,8055.0,243.69,243.74,243.22,243.59,8055.0
2018-08-10 15:55:00,243.56,243.73,243.47,243.52,14847.0,243.56,243.73,243.47,243.52,14847.0
2018-08-13 09:30:00,243.65,245.47,243.65,244.46,7031.0,243.65,245.47,243.65,244.46,7031.0
2018-08-13 09:35:00,245.0,245.0,243.99,243.99,2258.0,245.0,245.0,243.99,243.99,2258.0
2018-08-13 09:40:00,244.08,244.18,243.81,244.07,4237.0,244.08,244.18,243.81,244.07,4237.0
2018-08-13 09:45:00,244.08,244.8,243.94,244.61,2715.0,244.08,244.8,243.94,244.61,2715.0
2018-08-13 09:50:00,244.46,244.85,244.46,244.85,600.0,244.46,244.85,244.46,244.85,600.0
2018-08-13 09:55:00,244.82,244.96,244.54,244.55,3221.0,244.82,244.96,244.54,244.55,3221.0
2018-08-13 10:00:00,244.55,244.8,244.42,244.6,1806.0,244.55,244.8,244.42,244.6,1806.0
2018-08-13 10:05:00,244.72,244.75,244.01,244.34,3821.0,244.72,244.75,244.01,244.34,3821.0
2018-08-13 10:10:00,244.45,244.6,244.36,244.36,1500.0,244.45,244.6,244.36,244.36,1500.0
2018-08-13 10:15:00,244.32,244.48,244.32,244.41,800.0,244.32,244.48,244.32,244.41,800.0
2018-08-13 10:20:00,244.46,244.46,244.29,244.29,600.0,244.46,244.46,244.29,244.29,600.0
2018-08-13 10:25:00,244.4,244.5,244.15,244.15,2100.0,244.4,244.5,244.15,244.15,2100.0
2018-08-13 10:30:00,244.33,244.36,244.2,244.2,1000.0,244.33,244.36,244.2,244.2,1000.0
2018-08-13 10:35:00,244.24,244.24,243.8,243.8,3665.0,244.24,244.24,243.8,243.8,3665.0
2018-08-13 10:40:00,243.93,244.04,243.88,243.88,1300.0,243.93,244.04,243.88,243.88,1300.0
2018-08-13 10:45:00,243.91,244.0,243.9,244.0,533.0,243.91,244.0,243.9,244.0,533.0
2018-08-13 10:50:00,243.96,244.1,243.95,244.09,500.0,243.96,244.1,243.95,244.09,500.0
2018-08-13 10:55:00,244.02,244.14,243.98,244.14,2050.0,244.02,244.14,243.98,244.14,2050.0
2018-08-13 11:00:00,244.13,244.2,244.01,244.01,2000.0,244.13,244.2,244.01,244.01,2000.0
2018-08-13 11:05:00,244.04,244.04,243.71,243.78,3136.0,244.04,244.04,243.71,243.78,3136.0
2018-08-13 11:10:00,243.8,243.89,243.53,243.53,1330.0,243.8,243.89,243.53,243.53,1330.0
2018-08-13 11:15:00,243.38,243.56,242.99,242.99,600.0,243.38,243.56,242.99,242.99,600.0
2018-08-13 11:20:00,242.84,243.21,242.84,243.21,1400.0,242.84,243.21,242.84,243.21,1400.0
2018-08-13 11:25:00,243.12,243.12,242.89,242.93,1200.0,243.12,243.12,242.89,242.93,1200.0
2018-08-13 11:30:00,243.0,243.08,242.53,242.88,2150.0,243.0,243.08,242.53,242.88,2150.0
2018-08-13 11:35:00,242.78,242.97,242.54,242.54,1640.0,242.78,242.97,242.54,242.54,1640.0
2018-08-13 11:40:00,242.71,242.99,242.71,242.77,3138.0,242.71,242.99,242.71,242.77,3138.0
2018-08-13 11:45:00,242.67,242.67,242.42,242.55,1120.0,242.67,242.67,242.42,242.55,1120.0
2018-08-13 11:50:00,242.41,242.45,242.31,242.31,300.0,242.41,242.45,242.31,242.31,300.0
2018-08-13 11:55:00,242.3,242.34,242.2,242.2,700.0,242.3,242.34,242.2,242.2,700.0
2018-08-13 12:00:00,242.37,242.43,242.12,242.23,2959.0,242.37,242.43,242.12,242.23,2959.0
2018-08-13 12:05:00,242.23,242.23,242.23,242.23,0.0,242.23,242.23,242.23,242.23,0.0
2018-08-13 12:10:00,242.2,242.71,242.2,242.71,1500.0,242.2,242.71,242.2,242.71,1500.0
2018-08-13 12:15:00,242.68,242.94,242.67,242.84,500.0,242.68,242.94,242.67,242.84,500.0
2018-08-13 12:20:00,242.82,242.82,242.15,242.28,2800.0,242.82,242.82,242.15,242.28,2800.0
2018-08-13 12:25:00,241.92,241.92,241.53,241.89,1900.0,241.92,241.92,241.53,241.89,1900.0
2018-08-13 12:30:00,241.8,241.81,241.59,241.72,650.0,241.8,241.81,241.59,241.72,650.0
2018-08-13 12:35:00,241.6,242.04,241.6,241.97,800.0,241.6,242.04,241.6,241.97,800.0
2018-08-13 12:40:00,241.97,241.97,241.97,241.97,0.0,241.97,241.97,241.97,241.97,0.0
2018-08-13 12:45:00,242.0,242.0,241.76,241.88,2162.0,242.0,242.0,241.76,241.88,2162.0
2018-08-13 12:50:00,241.76,242.05,241.72,241.75,6456.0,241.76,242.05,241.72,241.75,6456.0
2018-08-13 12:55:00,241.83,241.83,241.76,241.76,700.0,241.83,241.83,241.76,241.76,700.0
2018-08-13 13:00:00,241.66,241.66,241.29,241.29,920.0,241.66,241.66,241.29,241.29,920.0
2018-08-13 13:05:00,241.32,241.41,241.29,241.31,1590.0,241.32,241.41,241.29,241.31,1590.0
2018-08-13 13:10:00,241.43,241.79,241.38,241.61,1800.0,241.43,241.79,241.38,241.61,1800.0
2018-08-13 13:15:00,241.47,241.76,241.45,241.71,1900.0,241.47,241.76,241.45,241.71,1900.0
2018-08-13 13:20:00,241.74,241.85,241.65,241.8,1267.0,241.74,241.85,241.65,241.8,1267.0
2018-08-13 13:25:00,241.66,241.66,241.46,241.46,300.0,241.66,241.66,241.46,241.46,300.0
2018-08-13 13:30:00,241.71,242.0,241.71,241.84,9389.0,241.71,242.0,241.71,241.84,9389.0
2018-08-13 13:35:00,241.73,241.73,241.37,241.37,3500.0,241.73,241.73,241.37,241.37,3500.0
2018-08-13 13:40:00,241.4,241.45,241.32,241.45,1201.0,241.4,241.45,241.32,241.45,1201.0
2018-08-13 13:45:00,241.5,241.5,241.31,241.45,1439.0,241.5,241.5,241.31,241.45,1439.0
2018-08-13 13:50:00,241.36,241.58,241.36,241.54,2225.0,241.36,241.58,241.36,241.54,2225.0
2018-08-13 13:55:00,241.51,241.51,241.27,241.27,5600.0,241.51,241.51,241.27,241.27,5600.0
2018-08-13 14:00:00,241.38,241.88,241.33,241.88,2100.0,241.38,241.88,241.33,241.88,2100.0
2018-08-13 14:05:00,241.8,241.8,241.77,241.77,700.0,241.8,241.8,241.77,241.77,700.0
2018-08-13 14:10:00,241.89,242.03,241.83,242.03,1400.0,241.89,242.03,241.83,242.03,1400.0
2018-08-13 14:15:00,242.26,242.32,242.26,242.31,600.0,242.26,242.32,242.26,242.31,600.0
2018-08-13 14:20:00,242.31,242.69,242.14,242.69,4350.0,242.31,242.69,242.14,242.69,4350.0
2018-08-13 14:25:00,242.7,242.84,242.63,242.73,4800.0,242.7,242.84,242.63,242.73,4800.0
2018-08-13 14:30:00,242.83,242.83,242.52,242.63,6600.0,242.83,242.83,242.52,242.63,6600.0
2018-08-13 14:35:00,242.62,242.62,242.08,242.21,5010.0,242.62,242.62,242.08,242.21,5010.0
2018-08-13 14:40:00,242.21,242.28,241.9,242.0,5200.0,242.21,242.28,241.9,242.0,5200.0
2018-08-13 14:45:00,241.98,241.98,241.87,241.87,400.0,241.98,241.98,241.87,241.87,400.0
2018-08-13 14:50:00,241.74,241.78,241.25,241.36,2886.0,241.74,241.78,241.25,241.36,2886.0
2018-08-13 14:55:00,241.36,241.45,241.19,241.38,2241.0,241.36,241.45,241.19,241.38,2241.0
2018-08-13 15:00:00,241.31,241.37,241.01,241.05,4456.0,241.31,241.37,241.01,241.05,4456.0
2018-08-13 15:05:00,241.21,241.25,241.09,241.11,1735.0,241.21,241.25,241.09,241.11,1735.0
2018-08-13 15:10:00,241.12,241.2,240.86,241.2,9089.0,241.12,241.2,240.86,241.2,9089.0
2018-08-13 15:15:00,241.27,241.34,241.09,241.09,5550.0,241.27,241.34,241.09,241.09,5550.0
2018-08-13 15:20:00,241.16,241.16,240.89,241.06,6777.0,241.16,241.16,240.89,241.06,6777.0
2018-08-13 15:25:00,241.03,241.16,240.86,240.9,3605.0,241.03,241.16,240.86,240.9,3605.0
2018-08-13 15:30:00,240.83,241.07,240.73,240.96,6494.0,240.83,241.07,240.73,240.96,6494.0
2018-08-13 15:35:00,240.73,241.26,240.73,241.2,9011.0,240.73,241.26,240.73,241.2,9011.0
2018-08-13 15:40:00,241.25,241.25,241.01,241.12,7692.0,241.25,241.25,241.01,241.12,7692.0
2018-08-13 15:45:00,241.05,241.1,240.84,240.84,5510.0,241.05,241.1,240.84,240.84,5510.0
2018-08-13 15:50:00,240.79,240.79,240.32,240.52,14823.0,240.79,240.79,240.32,240.52,14823.0
2018-08-13 15:55:00,240.57,240.73,240.53,240.63,24971.0,240.57,240.73,240.53,240.63,24971.0
2018-08-14 09:30:00,242.05,242.43,240.67,241.82,9408.0,242.05,242.43,240.67,241.82,9408.0
2018-08-14 09:35:00,241.91,242.0,241.29,241.3,1700.0,241.91,242.0,241.29,241.3,1700.0
2018-08-14 09:40:00,240.92,241.12,240.64,240.64,4917.0,240.92,241.12,240.64,240.64,4917.0
2018-08-14 09:45:00,240.38,241.28,240.38,240.62,2516.0,240.38,241.28,240.38,240.62,2516.0
2018-08-14 09:50:00,240.55,240.55,240.32,240.36,1003.0,240.55,240.55,240.32,240.36,1003.0
2018-08-14 09:55:00,240.4,240.78,240.21,240.21,4200.0,240.4,240.78,240.21,240.21,4200.0
2018-08-14 10:00:00,240.25,240.37,239.88,240.02,4930.0,240.25,240.37,239.88,240.02,4930.0
2018-08-14 10:05:00,239.92,240.34,239.88,240.06,2044.0,239.92,240.34,239.88,240.06,2044.0
2018-08-14 10:10:00,240.18,240.87,240.18,240.85,4529.0,240.18,240.87,240.18,240.85,4529.0
2018-08-14 10:15:00,240.61,241.48,240.58,241.48,3915.0,240.61,241.48,240.58,241.48,3915.0
2018-08-14 10:20:00,241.75,241.75,240.63,241.01,3700.0,241.75,241.75,240.63,241.01,3700.0
2018-08-14 10:25:00,240.91,241.24,240.86,240.86,2700.0,240.91,241.24,240.86,240.86,2700.0
2018-08-14 10:30:00,241.17,241.58,241.08,241.58,2100.0,241.17,241.58,241.08,241.58,2100.0
2018-08-14 10:35:00,241.98,242.61,241.98,242.48,2300.0,241.98,242.61,241.98,242.48,2300.0
2018-08-14 10:40:00,242.48,242.55,242.26,242.4,1394.0,242.48,242.55,242.26,242.4,1394.0
2018-08-14 10:45:00,242.45,242.45,242.24,242.24,1500.0,242.45,242.45,242.24,242.24,1500.0
2018-08-14 10:50:00,242.28,242.96,242.27,242.87,8163.0,242.28,242.96,242.27,242.87,8163.0
2018-08-14 10:55:00,242.94,242.95,242.45,242.45,1400.0,242.94,242.95,242.45,242.45,1400.0
2018-08-14 11:00:00,242.33,242.34,242.32,242.33,500.0,242.33,242.34,242.32,242.33,500.0
2018-08-14 11:05:00,242.54,242.57,242.51,242.57,768.0,242.54,242.57,242.51,242.57,768.0
2018-08-14 11:10:00,242.55,242.55,242.41,242.41,540.0,242.55,242.55,242.41,242.41,540.0
2018-08-14 11:15:00,242.57,242.68,242.27,242.28,3309.0,242.57,242.68,242.27,242.28,3309.0
2018-08-14 11:20:00,242.45,242.95,242.45,242.92,1026.0,242.45,242.95,242.45,242.92,1026.0
2018-08-14 11:25:00,242.87,242.99,242.68,242.89,1100.0,242.87,242.99,242.68,242.89,1100.0
2018-08-14 11:30:00,242.64,242.75,242.6,242.67,600.0,242.64,242.75,242.6,242.67,600.0
2018-08-14 11:35:00,242.69,242.99,242.69,242.99,672.0,242.69,242.99,242.69,242.99,672.0
2018-08-14 11:40:00,243.05,243.16,243.05,243.16,1300.0,243.05,243.16,243.05,243.16,1300.0
2018-08-14 11:45:00,243.32,243.49,243.11,243.38,3200.0,243.32,243.49,243.11,243.38,3200.0
2018-08-14 11:50:00,243.38,243.45,243.38,243.44,800.0,243.38,243.45,243.38,243.44,800.0
2018-08-14 11:55:00,243.42,243.42,242.97,242.98,1500.0,243.42,243.42,242.97,242.98,1500.0
2018-08-14 12:00:00,242.97,243.48,242.97,243.48,600.0,242.97,243.48,242.97,243.48,600.0
2018-08-14 12:05:00,243.55,243.8,243.3,243.8,3300.0,243.55,243.8,243.3,243.8,3300.0
2018-08-14 12:10:00,243.93,243.93,243.77,243.86,400.0,243.93,243.93,243.77,243.86,400.0
2018-08-14 12:15:00,243.92,244.14,243.89,244.04,2186.0,243.92,244.14,243.89,244.04,2186.0
2018-08-14 12:20:00,243.9,244.11,243.8,243.93,1555.0,243.9,244.11,243.8,243.93,1555.0
2018-08-14 12:25:00,244.12,244.32,244.12,244.16,900.0,244.12,244.32,244.12,244.16,900.0
2018-08-14 12:30:00,244.2,244.39,244.07,244.08,4768.0,244.2,244.39,244.07,244.08,4768.0
2018-08-14 12:35:00,244.18,244.69,244.17,244.68,1900.0,244.18,244.69,244.17,244.68,1900.0
2018-08-14 12:40:00,244.75,244.91,244.74,244.84,500.0,244.75,244.91,244.74,244.84,500.0
2018-08-14 12:45:00,244.74,244.74,244.18,244.19,3300.0,244.74,244.74,244.18,244.19,3300.0
2018-08-14 12:50:00,244.2,244.25,243.78,244.05,2300.0,244.2,244.25,243.78,244.05,2300.0
2018-08-14 12:55:00,244.06,244.23,244.0,244.19,600.0,244.06,244.23,244.0,244.19,600.0
2018-08-14 13:00:00,244.24,244.45,244.24,244.37,2403.0,244.24,244.45,244.24,244.37,2403.0
2018-08-14 13:05:00,244.05,244.16,243.92,243.92,800.0,244.05,244.16,243.92,243.92,800.0
2018-08-14 13:10:00,243.95,243.95,243.45,243.48,900.0,243.95,243.95,243.45,243.48,900.0
2018-08-14 13:15:00,243.49,243.49,243.27,243.38,800.0,243.49,243.49,243.27,243.38,800.0
2018-08-14 13:20:00,243.38,243.53,243.38,243.43,1200.0,243.38,243.53,243.38,243.43,1200.0
2018-08-14 13:25:00,243.16,243.16,243.1,243.1,700.0,243.16,243.16,243.1,243.1,700.0
2018-08-14 13:30:00,242.97,243.05,242.83,243.05,1300.0,242.97,243.05,242.83,243.05,1300.0
2018-08-14 13:35:00,243.35,243.37,243.35,243.37,200.0,243.35,243.37,243.35,243.37,200.0
2018-08-14 13:40:00,243.33,243.41,243.15,243.28,1200.0,243.33,243.41,243.15,243.28,1200.0
2018-08-14 13:45:00,243.38,243.43,243.37,243.43,294.0,243.38,243.43,243.37,243.43,294.0
2018-08-14 13:50:00,243.45,243.49,242.9,242.9,1835.0,243.45,243.49,242.9,242.9,1835.0
2018-08-14 13:55:00,242.89,243.3,242.89,243.3,900.0,242.89,243.3,242.89,243.3,900.0
2018-08-14 14:00:00,243.3,243.33,242.92,243.17,3800.0,243.3,243.33,242.92,243.17,3800.0
2018-08-14 14:05:00,243.21,243.21,242.8,242.8,700.0,243.21,243.21,242.8,242.8,700.0
2018-08-14 14:10:00,242.77,242.95,242.77,242.95,500.0,242.77,242.95,242.77,242.95,500.0
2018-08-14 14:15:00,242.92,243.41,242.92,243.35,2700.0,242.92,243.41,242.92,243.35,2700.0
2018-08-14 14:20:00,243.42,243.42,243.02,243.12,2380.0,243.42,243.42,243.02,243.12,2380.0
2018-08-14 14:25:00,243.13,243.25,243.13,243.2,400.0,243.13,243.25,243.13,243.2,400.0
2018-08-14 14:30:00,243.48,243.67,243.48,243.67,1500.0,243.48,243.67,243.48,243.67,1500.0
2018-08-14 14:35:00,243.83,243.95,243.69,243.79,2200.0,243.83,243.95,243.69,243.79,2200.0
2018-08-14 14:40:00,243.8,244.19,243.8,243.99,1625.0,243.8,244.19,243.8,243.99,1625.0
2018-08-14 14:45:00,243.87,244.01,243.77,243.97,5429.0,243.87,244.01,243.77,243.97,5429.0
2018-08-14 14:50:00,244.03,244.03,243.99,243.99,800.0,244.03,244.03,243.99,243.99,800.0
2018-08-14 14:55:00,243.91,244.0,243.8,243.92,1900.0,243.91,244.0,243.8,243.92,1900.0
2018-08-14 15:00:00,243.85,243.93,243.76,243.85,2998.0,243.85,243.93,243.76,243.85,2998.0
2018-08-14 15:05:00,243.84,243.84,243.61,243.62,2335.0,243.84,243.84,243.61,243.62,2335.0
2018-08-14 15:10:00,243.51,243.62,243.5,243.57,1828.0,243.51,243.62,243.5,243.57,1828.0
2018-08-14 15:15:00,243.55,243.55,243.35,243.35,1900.0,243.55,243.55,243.35,243.35,1900.0
2018-08-14 15:20:00,243.31,243.43,243.19,243.39,3050.0,243.31,243.43,243.19,243.39,3050.0
2018-08-14 15:25:00,243.51,243.51,243.29,243.29,650.0,243.51,243.51,243.29,243.29,650.0
2018-08-14 15:30:00,243.33,243.41,243.23,243.4,2676.0,243.33,243.41,243.23,243.4,2676.0
2018-08-14 15:35:00,243.46,243.53,243.39,243.53,3536.0,243.46,243.53,243.39,243.53,3536.0
2018-08-14 15:40:00,243.44,243.48,243.34,243.48,3002.0,243.44,243.48,243.34,243.48,3002.0
2018-08-14 15:45:00,243.49,243.72,243.49,243.66,3536.0,243.49,243.72,243.49,243.66,3536.0
2018-08-14 15:50:00,243.62,243.7,243.38,243.43,9035.0,243.62,243.7,243.38,243.43,9035.0
2018-08-14 15:55:00,243.43,243.52,243.28,243.47,13616.0,243.43,243.52,243.28,243.47,13616.0
2018-08-15 09:30:00,241.48,242.66,241.48,242.49,11709.0,241.48,242.66,241.48,242.49,11709.0
2018-08-15 09:35:00,242.48,242.63,242.18,242.56,1500.0,242.48,242.63,242.18,242.56,1500.0
2018-08-15 09:40:00,242.68,242.81,242.6,242.61,400.0,242.68,242.81,242.6,242.61,400.0
2018-08-15 09:45:00,242.68,242.68,241.25,241.61,4386.0,242.68,242.68,241.25,241.61,4386.0
2018-08-15 09:50:00,241.79,241.8,241.45,241.45,1700.0,241.79,241.8,241.45,241.45,1700.0
2018-08-15 09:55:00,241.2,241.43,240.47,240.47,1400.0,241.2,241.43,240.47,240.47,1400.0
2018-08-15 10:00:00,240.24,240.31,239.14,239.15,2100.0,240.24,240.31,239.14,239.15,2100.0
2018-08-15 10:05:00,239.01,239.36,238.43,239.14,2945.0,239.01,239.36,238.43,239.14,2945.0
2018-08-15 10:10:00,239.15,239.3,239.03,239.24,1920.0,239.15,239.3,239.03,239.24,1920.0
2018-08-15 10:15:00,239.23,239.41,238.82,239.31,2100.0,239.23,239.41,238.82,239.31,2100.0
2018-08-15 10:20:00,239.17,239.5,239.12,239.5,1600.0,239.17,239.5,239.12,239.5,1600.0
2018-08-15 10:25:00,239.57,240.44,239.56,240.44,3300.0,239.57,240.44,239.56,240.44,3300.0
2018-08-15 10:30:00,240.33,240.68,239.91,239.93,2109.0,240.33,240.68,239.91,239.93,2109.0
2018-08-15 10:35:00,240.41,241.02,240.41,241.02,1800.0,240.41,241.02,240.41,241.02,1800.0
2018-08-15 10:40:00,241.01,241.04,240.79,240.79,1300.0,241.01,241.04,240.79,240.79,1300.0
2018-08-15 10:45:00,240.62,240.62,240.26,240.3,840.0,240.62,240.62,240.26,240.3,840.0
2018-08-15 10:50:00,240.25,240.25,239.56,239.81,1450.0,240.25,240.25,239.56,239.81,1450.0
2018-08-15 10:55:00,239.75,240.0,239.75,239.86,1285.0,239.75,240.0,239.75,239.86,1285.0
2018-08-15 11:00:00,239.44,240.07,239.28,240.01,3120.0,239.44,240.07,239.28,240.01,3120.0
2018-08-15 11:05:00,239.86,240.29,239.55,240.29,1500.0,239.86,240.29,239.55,240.29,1500.0
2018-08-15 11:10:00,240.77,240.9,240.48,240.65,1100.0,240.77,240.9,240.48,240.65,1100.0
2018-08-15 11:15:00,240.65,240.68,240.36,240.39,900.0,240.65,240.68,240.36,240.39,900.0
2018-08-15 11:20:00,240.65,240.94,240.55,240.89,2100.0,240.65,240.94,240.55,240.89,2100.0
2018-08-15 11:25:00,240.8,241.05,240.79,240.87,600.0,240.8,241.05,240.79,240.87,600.0
2018-08-15 11:30:00,240.82,241.0,240.74,241.0,1800.0,240.82,241.0,240.74,241.0,1800.0
2018-08-15 11:35:00,241.22,241.4,240.9,240.91,1800.0,241.22,241.4,240.9,240.91,1800.0
2018-08-15 11:40:00,240.75,240.75,240.5,240.5,300.0,240.75,240.75,240.5,240.5,300.0
2018-08-15 11:45:00,240.58,240.58,240.2,240.41,1406.0,240.58,240.58,240.2,240.41,1406.0
2018-08-15 11:50:00,240.56,240.56,240.0,240.17,855.0,240.56,240.56,240.0,240.17,855.0
2018-08-15 11:55:00,240.25,240.36,240.02,240.02,1000.0,240.25,240.36,240.02,240.02,1000.0
2018-08-15 12:00:00,240.09,240.33,240.09,240.32,1800.0,240.09,240.33,240.09,240.32,1800.0
2018-08-15 12:05:00,240.42,240.42,240.28,240.28,1000.0,240.42,240.42,240.28,240.28,1000.0
2018-08-15 12:10:00,240.76,240.97,240.76,240.94,1200.0,240.76,240.97,240.76,240.94,1200.0
2018-08-15 12:15:00,241.02,241.15,241.02,241.15,440.0,241.02,241.15,241.02,241.15,440.0
2018-08-15 12:20:00,240.97,241.19,240.92,241.06,2100.0,240.97,241.19,240.92,241.06,2100.0
2018-08-15 12:25:00,241.17,241.3,241.09,241.09,700.0,241.17,241.3,241.09,241.09,700.0
2018-08-15 12:30:00,241.17,241.91,241.17,241.84,700.0,241.17,241.91,241.17,241.84,700.0
2018-08-15 12:35:00,241.79,242.06,241.77,241.82,3199.0,241.79,242.06,241.77,241.82,3199.0
2018-08-15 12:40:00,241.66,241.78,241.48,241.55,1302.0,241.66,241.78,241.48,241.55,1302.0
2018-08-15 12:45:00,241.48,241.71,241.29,241.71,1642.0,241.48,241.71,241.29,241.71,1642.0
2018-08-15 12:50:00,241.7,241.86,241.62,241.67,800.0,241.7,241.86,241.62,241.67,800.0
2018-08-15 12:55:00,241.65,241.83,241.54,241.77,1100.0,241.65,241.83,241.54,241.77,1100.0
2018-08-15 13:00:00,241.71,241.75,241.69,241.71,900.0,241.71,241.75,241.69,241.71,900.0
2018-08-15 13:05:00,241.41,242.02,241.41,242.02,2235.0,241.41,242.02,241.41,242.02,2235.0
2018-08-15 13:10:00,241.85,241.85,241.52,241.61,400.0,241.85,241.85,241.52,241.61,400.0
2018-08-15 13:15:00,241.74,241.74,241.45,241.57,800.0,241.74,241.74,241.45,241.57,800.0
2018-08-15 13:20:00,241.31,241.31,241.01,241.01,500.0,241.31,241.31,241.01,241.01,500.0
2018-08-15 13:25:00,241.22,241.23,241.07,241.19,500.0,241.22,241.23,241.07,241.19,500.0
2018-08-15 13:30:00,241.18,241.18,240.82,240.87,900.0,241.18,241.18,240.82,240.87,900.0
2018-08-15 13:35:00,240.77,240.97,240.77,240.97,700.0,240.77,240.97,240.77,240.97,700.0
2018-08-15 13:40:00,241.09,241.31,241.09,241.31,400.0,241.09,241.31,241.09,241.31,400.0
2018-08-15 13:45:00,241.23,241.34,240.91,240.91,1027.0,241.23,241.34,240.91,240.91,1027.0
2018-08-15 13:50:00,241.0,241.09,241.0,241.09,600.0,241.0,241.09,241.0,241.09,600.0
2018-08-15 13:55:00,241.08,241.1,240.97,240.97,800.0,241.08,241.1,240.97,240.97,800.0
2018-08-15 14:00:00,240.76,240.86,240.71,240.86,1100.0,240.76,240.86,240.71,240.86,1100.0
2018-08-15 14:05:00,240.83,240.83,240.26,240.26,3313.0,240.83,240.83,240.26,240.26,3313.0
2018-08-15 14:10:00,240.11,240.28,239.61,239.61,900.0,240.11,240.28,239.61,239.61,900.0
2018-08-15 14:15:00,239.8,240.01,239.8,240.01,400.0,239.8,240.01,239.8,240.01,400.0
2018-08-15 14:20:00,240.08,240.32,240.07,240.32,1200.0,240.08,240.32,240.07,240.32,1200.0
2018-08-15 14:25:00,240.21,240.45,240.03,240.1,4200.0,240.21,240.45,240.03,240.1,4200.0
2018-08-15 14:30:00,240.02,240.03,239.76,240.02,853.0,240.02,240.03,239.76,240.02,853.0
2018-08-15 14:35:00,240.16,240.31,240.16,240.31,600.0,240.16,240.31,240.16,240.31,600.0
2018-08-15 14:40:00,240.14,240.21,239.99,239.99,1100.0,240.14,240.21,239.99,239.99,1100.0
2018-08-15 14:45:00,239.84,239.98,239.66,239.89,2000.0,239.84,239.98,239.66,239.89,2000.0
2018-08-15 14:50:00,239.94,240.21,239.94,240.08,600.0,239.94,240.21,239.94,240.08,600.0
2018-08-15 14:55:00,240.21,240.57,240.13,240.57,1300.0,240.21,240.57,240.13,240.57,1300.0
2018-08-15 15:00:00,240.71,241.25,240.5,241.13,3200.0,240.71,241.25,240.5,241.13,3200.0
2018-08-15 15:05:00,241.11,241.17,241.03,241.17,1400.0,241.11,241.17,241.03,241.17,1400.0
2018-08-15 15:10:00,241.14,241.25,241.1,241.23,1000.0,241.14,241.25,241.1,241.23,1000.0
2018-08-15 15:15:00,241.14,241.23,240.92,241.12,3500.0,241.14,241.23,240.92,241.12,3500.0
2018-08-15 15:20:00,240.98,241.15,240.91,241.15,1100.0,240.98,241.15,240.91,241.15,1100.0
2018-08-15 15:25:00,241.18,241.46,241.16,241.4,1600.0,241.18,241.46,241.16,241.4,1600.0
2018-08-15 15:30:00,241.58,241.83,241.53,241.83,1500.0,241.58,241.83,241.53,241.83,1500.0
2018-08-15 15:35:00,241.81,241.82,241.59,241.75,3634.0,241.81,241.82,241.59,241.75,3634.0
2018-08-15 15:40:00,241.77,241.8,241.59,241.78,2100.0,241.77,241.8,241.59,241.78,2100.0
2018-08-15 15:45:00,241.72,241.99,241.7,241.8,3100.0,241.72,241.99,241.7,241.8,3100.0
2018-08-15 15:50:00,241.58,241.63,241.5,241.63,2100.0,241.58,241.63,241.5,241.63,2100.0
2018-08-15 15:55:00,241.73,242.18,241.49,241.67,10816.0,241.73,242.18,241.49,241.67,10816.0
2018-08-16 09:30:00,242.99,243.3,241.61,243.23,4975.0,242.99,243.3,241.61,243.23,4975.0
2018-08-16 09:35:00,243.07,243.36,241.99,241.99,2950.0,243.07,243.36,241.99,241.99,2950.0
2018-08-16 09:40:00,242.18,242.43,241.75,241.88,1373.0,242.18,242.43,241.75,241.88,1373.0
2018-08-16 09:45:00,241.78,242.28,241.66,241.87,1500.0,241.78,242.28,241.66,241.87,1500.0
2018-08-16 09:50:00,242.08,242.57,242.08,242.57,1107.0,242.08,242.57,242.08,242.57,1107.0
2018-08-16 09:55:00,242.59,242.59,241.88,242.32,2200.0,242.59,242.59,241.88,242.32,2200.0
2018-08-16 10:00:00,242.36,243.02,242.35,242.97,1800.0,242.36,243.02,242.35,242.97,1800.0
2018-08-16 10:05:00,243.31,243.49,242.84,243.16,3200.0,243.31,243.49,242.84,243.16,3200.0
2018-08-16 10:10:00,243.02,243.67,243.02,243.38,1500.0,243.02,243.67,243.02,243.38,1500.0
2018-08-16 10:15:00,243.14,243.2,242.99,243.02,1700.0,243.14,243.2,242.99,243.02,1700.0
2018-08-16 10:20:00,243.23,243.58,242.65,242.77,6600.0,243.23,243.58,242.65,242.77,6600.0
2018-08-16 10:25:00,242.59,243.1,242.53,242.88,2106.0,242.59,243.1,242.53,242.88,2106.0
2018-08-16 10:30:00,243.08,243.19,243.07,243.19,2648.0,243.08,243.19,243.07,243.19,2648.0
2018-08-16 10:35:00,243.09,243.1,242.77,242.77,2000.0,243.09,243.1,242.77,242.77,2000.0
2018-08-16 10:40:00,242.46,242.64,242.29,242.3,900.0,242.46,242.64,242.29,242.3,900.0
2018-08-16 10:45:00,242.42,242.91,242.01,242.05,1803.0,242.42,242.91,242.01,242.05,1803.0
2018-08-16 10:50:00,242.1,242.27,241.66,241.97,12200.0,242.1,242.27,241.66,241.97,12200.0
2018-08-16 10:55:00,241.89,242.5,241.89,242.3,2500.0,241.89,242.5,241.89,242.3,2500.0
2018-08-16 11:00:00,242.41,242.93,242.41,242.88,1300.0,242.41,242.93,242.41,242.88,1300.0
2018-08-16 11:05:00,242.7,242.75,242.46,242.5,1500.0,242.7,242.75,242.46,242.5,1500.0
2018-08-16 11:10:00,242.38,242.47,242.27,242.47,1600.0,242.38,242.47,242.27,242.47,1600.0
2018-08-16 11:15:00,242.55,242.97,242.55,242.91,1600.0,242.55,242.97,242.55,242.91,1600.0
2018-08-16 11:20:00,242.81,243.13,242.79,243.13,2500.0,242.81,243.13,242.79,243.13,2500.0
2018-08-16 11:25:00,243.18,243.23,243.13,243.23,1830.0,243.18,243.23,243.13,243.23,1830.0
2018-08-16 11:30:00,243.18,243.51,243.15,243.23,6000.0,243.18,243.51,243.15,243.23,6000.0
2018-08-16 11:35:00,243.22,243.34,243.14,243.15,1800.0,243.22,243.34,243.14,243.15,1800.0
2018-08-16 11:40:00,243.0,243.38,242.72,243.38,2900.0,243.0,243.38,242.72,243.38,2900.0
2018-08-16 11:45:00,243.23,243.25,243.02,243.03,957.0,243.23,243.25,243.02,243.03,957.0
2018-08-16 11:50:00,242.95,243.9,242.95,243.63,5700.0,242.95,243.9,242.95,243.63,5700.0
2018-08-16 11:55:00,243.56,243.67,243.44,243.53,1308.0,243.56,243.67,243.44,243.53,1308.0
2018-08-16 12:00:00,243.55,243.66,243.43,243.62,3900.0,243.55,243.66,243.43,243.62,3900.0
2018-08-16 12:05:00,243.53,243.72,243.52,243.67,1800.0,243.53,243.72,243.52,243.67,1800.0
2018-08-16 12:10:00,243.5,243.88,243.45,243.88,8600.0,243.5,243.88,243.45,243.88,8600.0
2018-08-16 12:15:00,243.79,243.89,243.65,243.77,800.0,243.79,243.89,243.65,243.77,800.0
2018-08-16 12:20:00,243.74,243.8,243.54,243.54,2421.0,243.74,243.8,243.54,243.54,2421.0
2018-08-16 12:25:00,243.59,243.67,243.48,243.54,1212.0,243.59,243.67,243.48,243.54,1212.0
2018-08-16 12:30:00,243.57,243.63,243.42,243.47,700.0,243.57,243.63,243.42,243.47,700.0
2018-08-16 12:35:00,243.37,243.67,243.22,243.62,3600.0,243.37,243.67,243.22,243.62,3600.0
2018-08-16 12:40:00,243.46,243.54,243.43,243.54,2300.0,243.46,243.54,243.43,243.54,2300.0
2018-08-16 12:45:00,243.3,243.57,243.27,243.38,1000.0,243.3,243.57,243.27,243.38,1000.0
2018-08-16 12:50:00,243.44,243.45,243.23,243.33,500.0,243.44,243.45,243.23,243.33,500.0
2018-08-16 12:55:00,243.21,243.46,243.21,243.35,1700.0,243.21,243.46,243.21,243.35,1700.0
2018-08-16 13:00:00,243.51,243.6,243.36,243.52,2570.0,243.51,243.6,243.36,243.52,2570.0
2018-08-16 13:05:00,243.42,243.48,243.38,243.46,1337.0,243.42,243.48,243.38,243.46,1337.0
2018-08-16 13:10:00,243.38,243.46,243.38,243.38,800.0,243.38,243.46,243.38,243.38,800.0
2018-08-16 13:15:00,243.21,243.29,243.03,243.12,1300.0,243.21,243.29,243.03,243.12,1300.0
2018-08-16 13:20:00,243.08,243.32,243.07,243.24,1800.0,243.08,243.32,243.07,243.24,1800.0
2018-08-16 13:25:00,243.22,243.32,243.22,243.32,600.0,243.22,243.32,243.22,243.32,600.0
2018-08-16 13:30:00,243.32,243.66,243.32,243.52,2079.0,243.32,243.66,243.32,243.52,2079.0
2018-08-16 13:35:00,243.64,243.76,243.64,243.76,400.0,243.64,243.76,243.64,243.76,400.0
2018-08-16 13:40:00,243.63,243.92,243.63,243.88,4386.0,243.63,243.92,243.63,243.88,4386.0
2018-08-16 13:45:00,243.92,244.04,243.84,243.87,3907.0,243.92,244.04,243.84,243.87,3907.0
2018-08-16 13:50:00,243.86,243.86,243.64,243.67,1640.0,243.86,243.86,243.64,243.67,1640.0
2018-08-16 13:55:00,243.39,243.53,243.39,243.5,500.0,243.39,243.53,243.39,243.5,500.0
2018-08-16 14:00:00,243.49,243.59,243.28,243.59,2760.0,243.49,243.59,243.28,243.59,2760.0
2018-08-16 14:05:00,243.63,243.72,243.62,243.62,400.0,243.63,243.72,243.62,243.62,400.0
2018-08-16 14:10:00,243.7,243.77,243.7,243.7,1000.0,243.7,243.77,243.7,243.7,1000.0
2018-08-16 14:15:00,243.73,243.73,243.47,243.58,3512.0,243.73,243.73,243.47,243.58,3512.0
2018-08-16 14:20:00,243.58,243.58,243.58,243.58,0.0,243.58,243.58,243.58,243.58,0.0
2018-08-16 14:25:00,243.54,243.63,243.26,243.3,1731.0,243.54,243.63,243.26,243.3,1731.0
2018-08-16 14:30:00,243.17,243.17,242.72,243.11,3194.0,243.17,243.17,242.72,243.11,3194.0
2018-08-16 14:35:00,243.11,243.11,243.11,243.11,0.0,243.11,243.11,243.11,243.11,0.0
2018-08-16 14:40:00,243.43,243.43,243.21,243.21,800.0,243.43,243.43,243.21,243.21,800.0
2018-08-16 14:45:00,243.2,243.38,243.07,243.07,1100.0,243.2,243.38,243.07,243.07,1100.0
2018-08-16 14:50:00,243.18,243.25,243.16,243.17,700.0,243.18,243.25,243.16,243.17,700.0
2018-08-16 14:55:00,243.02,243.16,242.91,242.91,800.0,243.02,243.16,242.91,242.91,800.0
2018-08-16 15:00:00,242.9,243.22,242.88,243.22,1500.0,242.9,243.22,242.88,243.22,1500.0
2018-08-16 15:05:00,243.13,243.13,243.0,243.0,5200.0,243.13,243.13,243.0,243.0,5200.0
2018-08-16 15:10:00,242.94,242.94,242.87,242.91,510.0,242.94,242.94,242.87,242.91,510.0
2018-08-16 15:15:00,242.93,243.13,242.93,243.13,1294.0,242.93,243.13,242.93,243.13,1294.0
2018-08-16 15:20:00,243.07,243.26,242.95,243.26,2716.0,243.07,243.26,242.95,243.26,2716.0
2018-08-16 15:25:00,243.44,243.45,243.28,243.34,1300.0,243.44,243.45,243.28,243.34,1300.0
2018-08-16 15:30:00,243.29,243.29,243.06,243.28,2205.0,243.29,243.29,243.06,243.28,2205.0
2018-08-16 15:35:00,243.34,243.35,243.11,243.12,1922.0,243.34,243.35,243.11,243.12,1922.0
2018-08-16 15:40:00,243.05,243.26,243.05,243.13,2014.0,243.05,243.26,243.05,243.13,2014.0
2018-08-16 15:45:00,243.13,243.21,242.95,243.12,6992.0,243.13,243.21,242.95,243.12,6992.0
2018-08-16 15:50:00,242.93,243.11,242.7,243.08,9337.0,242.93,243.11,242.7,243.08,9337.0
2018-08-16 15:55:00,242.94,243.42,242.93,243.3,17546.0,242.94,243.42,242.93,243.3,17546.0
2018-08-17 09:30:00,242.98,242.98,241.44,241.44,12548.0,242.98,242.98,241.44,241.44,12548.0
2018-08-17 09:35:00,241.69,243.24,241.45,243.24,3800.0,241.69,243.24,241.45,243.24,3800.0
2018-08-17 09:40:00,243.25,243.41,242.88,243.15,2404.0,243.25,243.41,242.88,243.15,2404.0
2018-08-17 09:45:00,243.41,243.8,243.41,243.63,10901.0,243.41,243.8,243.41,243.63,10901.0
2018-08-17 09:50:00,243.7,243.85,242.87,242.95,7150.0,243.7,243.85,242.87,242.95,7150.0
2018-08-17 09:55:00,243.16,243.89,243.16,243.82,2600.0,243.16,243.89,243.16,243.82,2600.0
2018-08-17 10:00:00,243.72,243.72,242.74,242.76,2100.0,243.72,243.72,242.74,242.76,2100.0
2018-08-17 10:05:00,242.78,242.96,242.26,242.96,2000.0,242.78,242.96,242.26,242.96,2000.0
2018-08-17 10:10:00,242.63,242.63,242.63,242.63,300.0,242.63,242.63,242.63,242.63,300.0
2018-08-17 10:15:00,242.34,242.34,241.96,242.04,2229.0,242.34,242.34,241.96,242.04,2229.0
2018-08-17 10:20:00,241.84,242.12,241.84,242.03,1000.0,241.84,242.12,241.84,242.03,1000.0
2018-08-17 10:25:00,242.1,242.47,241.91,242.39,2100.0,242.1,242.47,241.91,242.39,2100.0
2018-08-17 10:30:00,242.31,242.51,242.31,242.4,400.0,242.31,242.51,242.31,242.4,400.0
2018-08-17 10:35:00,242.6,242.77,242.38,242.38,1130.0,242.6,242.77,242.38,242.38,1130.0
2018-08-17 10:40:00,242.32,243.07,241.99,242.75,7499.0,242.32,243.07,241.99,242.75,7499.0
2018-08-17 10:45:00,242.86,242.97,242.86,242.97,300.0,242.86,242.97,242.86,242.97,300.0
2018-08-17 10:50:00,243.06,243.36,243.01,243.01,3273.0,243.06,243.36,243.01,243.01,3273.0
2018-08-17 10:55:00,242.42,242.68,242.37,242.37,600.0,242.42,242.68,242.37,242.37,600.0
2018-08-17 11:00:00,242.39,242.49,242.24,242.37,1500.0,242.39,242.49,242.24,242.37,1500.0
2018-08-17 11:05:00,242.47,242.57,242.36,242.51,4295.0,242.47,242.57,242.36,242.51,4295.0
2018-08-17 11:10:00,242.31,242.31,242.29,242.29,500.0,242.31,242.31,242.29,242.29,500.0
2018-08-17 11:15:00,242.4,242.61,242.32,242.5,1800.0,242.4,242.61,242.32,242.5,1800.0
2018-08-17 11:20:00,242.49,242.89,242.49,242.63,1300.0,242.49,242.89,242.49,242.63,1300.0
2018-08-17 11:25:00,242.66,242.66,242.4,242.59,600.0,242.66,242.66,242.4,242.59,600.0
2018-08-17 11:30:00,242.65,242.78,242.65,242.76,800.0,242.65,242.78,242.65,242.76,800.0
2018-08-17 11:35:00,242.65,242.65,242.46,242.46,1000.0,242.65,242.65,242.46,242.46,1000.0
2018-08-17 11:40:00,242.6,243.08,242.6,242.98,5000.0,242.6,243.08,242.6,242.98,5000.0
2018-08-17 11:45:00,242.81,242.92,242.81,242.9,1025.0,242.81,242.92,242.81,242.9,1025.0
2018-08-17 11:50:00,242.7,242.81,242.62,242.62,1411.0,242.7,242.81,242.62,242.62,1411.0
2018-08-17 11:55:00,242.5,242.84,242.5,242.64,2600.0,242.5,242.84,242.5,242.64,2600.0
2018-08-17 12:00:00,242.7,242.7,242.42,242.42,4000.0,242.7,242.7,242.42,242.42,4000.0
2018-08-17 12:05:00,242.49,242.49,242.38,242.38,200.0,242.49,242.49,242.38,242.38,200.0
2018-08-17 12:10:00,242.37,242.37,242.1,242.1,900.0,242.37,242.37,242.1,242.1,900.0
2018-08-17 12:15:00,242.25,242.35,242.22,242.24,700.0,242.25,242.35,242.22,242.24,700.0
2018-08-17 12:20:00,242.28,242.28,242.28,242.28,200.0,242.28,242.28,242.28,242.28,200.0
2018-08-17 12:25:00,242.35,242.42,242.05,242.25,5900.0,242.35,242.42,242.05,242.25,5900.0
2018-08-17 12:30:00,242.17,242.17,241.45,241.55,2700.0,242.17,242.17,241.45,241.55,2700.0
2018-08-17 12:35:00,241.46,241.66,241.37,241.37,1100.0,241.46,241.66,241.37,241.37,1100.0
2018-08-17 12:40:00,241.52,241.52,241.21,241.21,1000.0,241.52,241.52,241.21,241.21,1000.0
2018-08-17 12:45:00,241.34,241.34,241.17,241.25,961.0,241.34,241.34,241.17,241.25,961.0
2018-08-17 12:50:00,241.26,241.39,241.25,241.38,600.0,241.26,241.39,241.25,241.38,600.0
2018-08-17 12:55:00,241.3,241.38,240.94,240.94,2900.0,241.3,241.38,240.94,240.94,2900.0
2018-08-17 13:00:00,240.92,241.39,240.89,241.38,3531.0,240.92,241.39,240.89,241.38,3531.0
2018-08-17 13:05:00,241.46,241.81,241.44,241.59,2500.0,241.46,241.81,241.44,241.59,2500.0
2018-08-17 13:10:00,241.5,241.55,241.28,241.3,2433.0,241.5,241.55,241.28,241.3,2433.0
2018-08-17 13:15:00,241.29,242.05,241.29,241.86,3836.0,241.29,242.05,241.29,241.86,3836.0
2018-08-17 13:20:00,241.8,241.8,241.71,241.71,600.0,241.8,241.8,241.71,241.71,600.0
2018-08-17 13:25:00,241.6,241.75,241.36,241.36,2400.0,241.6,241.75,241.36,241.36,2400.0
2018-08-17 13:30:00,241.35,241.54,241.29,241.29,2400.0,241.35,241.54,241.29,241.29,2400.0
2018-08-17 13:35:00,241.41,241.41,241.28,241.28,800.0,241.41,241.41,241.28,241.28,800.0
2018-08-17 13:40:00,241.21,241.32,241.09,241.19,3722.0,241.21,241.32,241.09,241.19,3722.0
2018-08-17 13:45:00,241.1,241.32,241.1,241.24,600.0,241.1,241.32,241.1,241.24,600.0
2018-08-17 13:50:00,241.33,241.77,241.33,241.77,2100.0,241.33,241.77,241.33,241.77,2100.0
2018-08-17 13:55:00,241.8,242.06,241.79,241.92,1200.0,241.8,242.06,241.79,241.92,1200.0
2018-08-17 14:00:00,241.96,242.08,241.82,242.0,5195.0,241.96,242.08,241.82,242.0,5195.0
2018-08-17 14:05:00,242.36,242.36,242.32,242.32,500.0,242.36,242.36,242.32,242.32,500.0
2018-08-17 14:10:00,242.44,242.69,242.44,242.57,1300.0,242.44,242.69,242.44,242.57,1300.0
2018-08-17 14:15:00,242.72,242.78,242.68,242.68,800.0,242.72,242.78,242.68,242.68,800.0
2018-08-17 14:20:00,242.55,242.75,242.55,242.75,1200.0,242.55,242.75,242.55,242.75,1200.0
2018-08-17 14:25:00,242.59,242.73,242.59,242.62,600.0,242.59,242.73,242.59,242.62,600.0
2018-08-17 14:30:00,242.52,242.73,242.52,242.56,1200.0,242.52,242.73,242.52,242.56,1200.0
2018-08-17 14:35:00,242.62,242.72,242.28,242.34,1679.0,242.62,242.72,242.28,242.34,1679.0
2018-08-17 14:40:00,242.47,242.82,242.47,242.8,400.0,242.47,242.82,242.47,242.8,400.0
2018-08-17 14:45:00,242.62,242.88,242.6,242.75,1135.0,242.62,242.88,242.6,242.75,1135.0
2018-08-17 14:50:00,242.64,243.0,242.64,242.9,4400.0,242.64,243.0,242.64,242.9,4400.0
2018-08-17 14:55:00,242.91,242.94,242.81,242.81,1882.0,242.91,242.94,242.81,242.81,1882.0
2018-08-17 15:00:00,242.9,243.25,242.9,243.25,3600.0,242.9,243.25,242.9,243.25,3600.0
2018-08-17 15:05:00,243.25,243.32,243.0,243.0,4023.0,243.25,243.32,243.0,243.0,4023.0
2018-08-17 15:10:00,243.0,243.24,242.99,243.24,1200.0,243.0,243.24,242.99,243.24,1200.0
2018-08-17 15:15:00,243.25,243.28,243.08,243.28,2609.0,243.25,243.28,243.08,243.28,2609.0
2018-08-17 15:20:00,243.23,243.4,243.19,243.28,1700.0,243.23,243.4,243.19,243.28,1700.0
2018-08-17 15:25:00,243.33,243.37,243.33,243.37,800.0,243.33,243.37,243.33,243.37,800.0
2018-08-17 15:30:00,243.36,243.39,243.17,243.31,2400.0,243.36,243.39,243.17,243.31,2400.0
2018-08-17 15:35:00,243.25,243.5,243.25,243.44,2800.0,243.25,243.5,243.25,243.44,2800.0
2018-08-17 15:40:00,243.44,243.48,243.36,243.36,2300.0,243.44,243.48,243.36,243.36,2300.0
2018-08-17 15:45:00,243.35,243.43,243.34,243.34,2782.0,243.35,243.43,243.34,243.34,2782.0
2018-08-17 15:50:00,243.25,243.69,243.25,243.65,6113.0,243.25,243.69,243.25,243.65,6113.0
2018-08-17 15:55:00,243.69,243.73,243.39,243.47,10463.0,243.69,243.73,243.39,243.47,10463.0
2018-08-20 09:30:00,244.83,245.57,244.34,244.34,9337.0,244.83,245.57,244.34,244.34,9337.0
2018-08-20 09:35:00,244.49,244.94,242.76,242.85,5403.0,244.49,244.94,242.76,242.85,5403.0
2018-08-20 09:40:00,242.8,243.56,242.74,243.26,3025.0,242.8,243.56,242.74,243.26,3025.0
2018-08-20 09:45:00,242.88,242.9,242.24,242.33,21002.0,242.88,242.9,242.24,242.33,21002.0
2018-08-20 09:50:00,242.01,242.46,241.84,242.35,1935.0,242.01,242.46,241.84,242.35,1935.0
2018-08-20 09:55:00,242.41,242.67,242.02,242.02,5298.0,242.41,242.67,242.02,242.02,5298.0
2018-08-20 10:00:00,242.22,242.23,241.8,242.2,7016.0,242.22,242.23,241.8,242.2,7016.0
2018-08-20 10:05:00,242.06,242.12,241.82,242.03,4740.0,242.06,242.12,241.82,242.03,4740.0
2018-08-20 10:10:00,242.23,242.27,241.51,241.51,1400.0,242.23,242.27,241.51,241.51,1400.0
2018-08-20 10:15:00,241.4,241.56,241.01,241.56,3908.0,241.4,241.56,241.01,241.56,3908.0
2018-08-20 10:20:00,241.31,241.82,241.31,241.78,1793.0,241.31,241.82,241.31,241.78,1793.0
2018-08-20 10:25:00,241.61,241.72,241.47,241.71,1800.0,241.61,241.72,241.47,241.71,1800.0
2018-08-20 10:30:00,241.76,242.25,241.62,242.01,4077.0,241.76,242.25,241.62,242.01,4077.0
2018-08-20 10:35:00,241.88,241.97,241.65,241.65,1200.0,241.88,241.97,241.65,241.65,1200.0
2018-08-20 10:40:00,241.57,241.57,240.85,240.85,1204.0,241.57,241.57,240.85,240.85,1204.0
2018-08-20 10:45:00,241.02,241.53,240.86,241.25,2802.0,241.02,241.53,240.86,241.25,2802.0
2018-08-20 10:50:00,241.25,241.47,241.15,241.17,1900.0,241.25,241.47,241.15,241.17,1900.0
2018-08-20 10:55:00,241.1,241.11,240.76,240.76,1200.0,241.1,241.11,240.76,240.76,1200.0
2018-08-20 11:00:00,240.91,241.34,240.91,241.3,3426.0,240.91,241.34,240.91,241.3,3426.0
2018-08-20 11:05:00,241.47,241.47,241.18,241.18,2717.0,241.47,241.47,241.18,241.18,2717.0
2018-08-20 11:10:00,241.29,241.29,240.73,240.73,2100.0,241.29,241.29,240.73,240.73,2100.0
2018-08-20 11:15:00,240.91,241.3,240.86,241.2,3600.0,240.91,241.3,240.86,241.2,3600.0
2018-08-20 11:20:00,241.24,241.34,241.19,241.19,1200.0,241.24,241.34,241.19,241.19,1200.0
2018-08-20 11:25:00,240.97,241.38,240.97,241.38,1200.0,240.97,241.38,240.97,241.38,1200.0
2018-08-20 11:30:00,241.57,241.57,241.17,241.25,2000.0,241.57,241.57,241.17,241.25,2000.0
2018-08-20 11:35:00,241.25,241.91,241.24,241.91,3200.0,241.25,241.91,241.24,241.91,3200.0
2018-08-20 11:40:00,241.88,241.91,241.47,241.47,4050.0,241.88,241.91,241.47,241.47,4050.0
2018-08-20 11:45:00,241.58,241.61,241.48,241.48,1300.0,241.58,241.61,241.48,241.48,1300.0
2018-08-20 11:50:00,241.34,241.63,241.33,241.55,2200.0,241.34,241.63,241.33,241.55,2200.0
2018-08-20 11:55:00,241.53,241.59,241.32,241.58,2500.0,241.53,241.59,241.32,241.58,2500.0
2018-08-20 12:00:00,241.46,242.35,241.43,242.17,4700.0,241.46,242.35,241.43,242.17,4700.0
2018-08-20 12:05:00,242.23,242.23,242.13,242.13,600.0,242.23,242.23,242.13,242.13,600.0
2018-08-20 12:10:00,242.13,242.13,241.95,241.95,1900.0,242.13,242.13,241.95,241.95,1900.0
2018-08-20 12:15:00,241.87,241.88,241.72,241.84,900.0,241.87,241.88,241.72,241.84,900.0
2018-08-20 12:20:00,241.79,242.09,241.77,241.87,3500.0,241.79,242.09,241.77,241.87,3500.0
2018-08-20 12:25:00,241.97,241.97,241.97,241.97,100.0,241.97,241.97,241.97,241.97,100.0
2018-08-20 12:30:00,241.96,242.03,241.85,242.03,1314.0,241.96,242.03,241.85,242.03,1314.0
2018-08-20 12:35:00,241.96,242.1,241.81,242.09,3100.0,241.96,242.1,241.81,242.09,3100.0
2018-08-20 12:40:00,242.09,242.18,241.91,242.1,11814.0,242.09,242.18,241.91,242.1,11814.0
2018-08-20 12:45:00,242.06,242.36,242.06,242.11,2800.0,242.06,242.36,242.06,242.11,2800.0
2018-08-20 12:50:00,242.16,242.6,242.15,242.55,1900.0,242.16,242.6,242.15,242.55,1900.0
2018-08-20 12:55:00,242.59,242.96,242.53,242.83,7400.0,242.59,242.96,242.53,242.83,7400.0
2018-08-20 13:00:00,243.03,243.33,242.97,242.98,2600.0,243.03,243.33,242.97,242.98,2600.0
2018-08-20 13:05:00,242.99,243.47,242.98,243.35,18885.0,242.99,243.47,242.98,243.35,18885.0
2018-08-20 13:10:00,243.22,243.81,243.22,243.69,13407.0,243.22,243.81,243.22,243.69,13407.0
2018-08-20 13:15:00,243.61,243.74,242.78,242.78,8377.0,243.61,243.74,242.78,242.78,8377.0
2018-08-20 13:20:00,242.83,242.93,242.75,242.75,3600.0,242.83,242.93,242.75,242.75,3600.0
2018-08-20 13:25:00,242.67,242.78,242.65,242.65,800.0,242.67,242.78,242.65,242.65,800.0
2018-08-20 13:30:00,242.66,242.89,242.57,242.89,2940.0,242.66,242.89,242.57,242.89,2940.0
2018-08-20 13:35:00,242.93,243.01,242.5,242.79,3500.0,242.93,243.01,242.5,242.79,3500.0
2018-08-20 13:40:00,242.64,242.69,242.55,242.56,955.0,242.64,242.69,242.55,242.56,955.0
2018-08-20 13:45:00,242.68,242.73,242.52,242.67,2500.0,242.68,242.73,242.52,242.67,2500.0
2018-08-20 13:50:00,242.66,242.66,242.28,242.28,500.0,242.66,242.66,242.28,242.28,500.0
2018-08-20 13:55:00,242.5,242.6,242.35,242.51,11812.0,242.5,242.6,242.35,242.51,11812.0
2018-08-20 14:00:00,242.72,243.45,242.72,243.14,12700.0,242.72,243.45,242.72,243.14,12700.0
2018-08-20 14:05:00,243.09,243.39,243.08,243.36,800.0,243.09,243.39,243.08,243.36,800.0
2018-08-20 14:10:00,243.3,243.41,243.12,243.41,3000.0,243.3,243.41,243.12,243.41,3000.0
2018-08-20 14:15:00,243.36,243.41,243.0,243.41,7273.0,243.36,243.41,243.0,243.41,7273.0
2018-08-20 14:20:00,243.31,243.41,243.27,243.27,2253.0,243.31,243.41,243.27,243.27,2253.0
2018-08-20 14:25:00,243.31,243.41,243.1,243.21,4047.0,243.31,243.41,243.1,243.21,4047.0
2018-08-20 14:30:00,243.27,243.62,243.11,243.62,6507.0,243.27,243.62,243.11,243.62,6507.0
2018-08-20 14:35:00,243.56,243.57,243.56,243.56,1300.0,243.56,243.57,243.56,243.56,1300.0
2018-08-20 14:40:00,243.56,243.57,243.2,243.27,3008.0,243.56,243.57,243.2,243.27,3008.0
2018-08-20 14:45:00,243.16,243.25,243.14,243.25,1457.0,243.16,243.25,243.14,243.25,1457.0
2018-08-20 14:50:00,243.17,243.17,242.97,243.11,2100.0,243.17,243.17,242.97,243.11,2100.0
2018-08-20 14:55:00,243.02,243.11,242.94,243.11,700.0,243.02,243.11,242.94,243.11,700.0
2018-08-20 15:00:00,243.09,243.15,243.08,243.09,475.0,243.09,243.15,243.08,243.09,475.0
2018-08-20 15:05:00,242.99,243.26,242.98,243.26,5500.0,242.99,243.26,242.98,243.26,5500.0
2018-08-20 15:10:00,243.33,243.44,243.26,243.44,1900.0,243.33,243.44,243.26,243.44,1900.0
2018-08-20 15:15:00,243.44,243.83,243.44,243.59,5800.0,243.44,243.83,243.44,243.59,5800.0
2018-08-20 15:20:00,243.53,243.59,243.32,243.32,1785.0,243.53,243.59,243.32,243.32,1785.0
2018-08-20 15:25:00,243.45,243.45,243.31,243.31,3950.0,243.45,243.45,243.31,243.31,3950.0
2018-08-20 15:30:00,243.28,243.37,243.04,243.07,3600.0,243.28,243.37,243.04,243.07,3600.0
2018-08-20 15:35:00,243.1,243.26,242.99,242.99,1900.0,243.1,243.26,242.99,242.99,1900.0
2018-08-20 15:40:00,243.05,243.09,242.92,243.05,2300.0,243.05,243.09,242.92,243.05,2300.0
2018-08-20 15:45:00,243.04,243.05,242.97,242.97,3610.0,243.04,243.05,242.97,242.97,3610.0
2018-08-20 15:50:00,242.97,243.14,242.7,242.81,13604.0,242.97,243.14,242.7,242.81,13604.0
2018-08-20 15:55:00,242.8,242.87,242.41,242.47,20831.0,242.8,242.87,242.41,242.47,20831.0
2018-08-21 09:30:00,242.7,243.2,242.48,243.2,9881.0,242.7,243.2,242.48,243.2,9881.0
2018-08-21 09:35:00,243.01,243.5,242.39,243.45,14083.0,243.01,243.5,242.39,243.45,14083.0
2018-08-21 09:40:00,243.14,243.69,243.01,243.51,5086.0,243.14,243.69,243.01,243.51,5086.0
2018-08-21 09:45:00,243.6,244.22,243.51,244.01,4625.0,243.6,244.22,243.51,244.01,4625.0
2018-08-21 09:50:00,244.19,244.5,244.19,244.35,3358.0,244.19,244.5,244.19,244.35,3358.0
2018-08-21 09:55:00,244.22,245.41,244.01,244.01,10433.0,244.22,245.41,244.01,244.01,10433.0
2018-08-21 10:00:00,244.02,244.45,243.98,244.25,5510.0,244.02,244.45,243.98,244.25,5510.0
2018-08-21 10:05:00,244.28,245.03,244.08,245.03,5697.0,244.28,245.03,244.08,245.03,5697.0
2018-08-21 10:10:00,244.76,245.26,244.76,245.2,5107.0,244.76,245.26,244.76,245.2,5107.0
2018-08-21 10:15:00,245.03,245.03,244.28,244.3,1614.0,245.03,245.03,244.28,244.3,1614.0
2018-08-21 10:20:00,244.16,244.42,244.07,244.23,1900.0,244.16,244.42,244.07,244.23,1900.0
2018-08-21 10:25:00,244.21,244.3,243.99,243.99,3997.0,244.21,244.3,243.99,243.99,3997.0
2018-08-21 10:30:00,244.0,244.24,243.74,243.75,1600.0,244.0,244.24,243.74,243.75,1600.0
2018-08-21 10:35:00,244.02,244.02,243.08,243.08,9978.0,244.02,244.02,243.08,243.08,9978.0
2018-08-21 10:40:00,243.04,243.05,242.47,242.68,12530.0,243.04,243.05,242.47,242.68,12530.0
2018-08-21 10:45:00,242.63,242.8,242.54,242.79,2507.0,242.63,242.8,242.54,242.79,2507.0
2018-08-21 10:50:00,242.8,243.36,242.79,243.25,6291.0,242.8,243.36,242.79,243.25,6291.0
2018-08-21 10:55:00,243.22,243.37,243.22,243.37,400.0,243.22,243.37,243.22,243.37,400.0
2018-08-21 11:00:00,243.48,243.64,243.42,243.42,2057.0,243.48,243.64,243.42,243.42,2057.0
2018-08-21 11:05:00,243.35,243.5,243.35,243.5,200.0,243.35,243.5,243.35,243.5,200.0
2018-08-21 11:10:00,243.5,243.5,243.5,243.5,0.0,243.5,243.5,243.5,243.5,0.0
2018-08-21 11:15:00,243.4,243.4,242.62,242.66,2650.0,243.4,243.4,242.62,242.66,2650.0
2018-08-21 11:20:00,242.67,242.7,242.33,242.33,698.0,242.67,242.7,242.33,242.33,698.0
2018-08-21 11:25:00,242.67,242.7,242.44,242.44,900.0,242.67,242.7,242.44,242.44,900.0
2018-08-21 11:30:00,242.61,242.95,242.6,242.95,1024.0,242.61,242.95,242.6,242.95,1024.0
2018-08-21 11:35:00,243.06,243.14,242.97,243.14,900.0,243.06,243.14,242.97,243.14,900.0
2018-08-21 11:40:00,243.04,243.05,242.64,242.79,1717.0,243.04,243.05,242.64,242.79,1717.0
2018-08-21 11:45:00,242.81,242.81,242.35,242.39,1480.0,242.81,242.81,242.35,242.39,1480.0
2018-08-21 11:50:00,242.51,242.71,242.33,242.71,2700.0,242.51,242.71,242.33,242.71,2700.0
2018-08-21 11:55:00,242.61,242.73,242.56,242.68,1900.0,242.61,242.73,242.56,242.68,1900.0
2018-08-21 12:00:00,242.8,243.32,242.76,243.28,6900.0,242.8,243.32,242.76,243.28,6900.0
2018-08-21 12:05:00,243.3,243.48,243.25,243.48,1600.0,243.3,243.48,243.25,243.48,1600.0
2018-08-21 12:10:00,243.6,243.6,243.27,243.32,3466.0,243.6,243.6,243.27,243.32,3466.0
2018-08-21 12:15:00,243.4,243.4,243.23,243.23,400.0,243.4,243.4,243.23,243.23,400.0
2018-08-21 12:20:00,243.31,243.63,243.24,243.4,5900.0,243.31,243.63,243.24,243.4,5900.0
2018-08-21 12:25:00,243.26,243.64,243.26,243.6,1400.0,243.26,243.64,243.26,243.6,1400.0
2018-08-21 12:30:00,243.68,243.73,243.68,243.73,200.0,243.68,243.73,243.68,243.73,200.0
2018-08-21 12:35:00,243.8,243.81,243.76,243.76,400.0,243.8,243.81,243.76,243.76,400.0
2018-08-21 12:40:00,243.91,243.92,243.82,243.82,312.0,243.91,243.92,243.82,243.82,312.0
2018-08-21 12:45:00,243.83,244.05,243.83,243.84,4200.0,243.83,244.05,243.83,243.84,4200.0
2018-08-21 12:50:00,243.91,244.01,243.81,244.01,1400.0,243.91,244.01,243.81,244.01,1400.0
2018-08-21 12:55:00,244.04,244.04,244.02,244.04,600.0,244.04,244.04,244.02,244.04,600.0
2018-08-21 13:00:00,243.8,243.8,243.54,243.55,800.0,243.8,243.8,243.54,243.55,800.0
2018-08-21 13:05:00,243.31,243.53,243.29,243.43,1900.0,243.31,243.53,243.29,243.43,1900.0
2018-08-21 13:10:00,243.58,243.61,243.58,243.59,500.0,243.58,243.61,243.58,243.59,500.0
2018-08-21 13:15:00,243.53,243.53,243.42,243.46,2513.0,243.53,243.53,243.42,243.46,2513.0
2018-08-21 13:20:00,243.54,243.55,243.39,243.51,2274.0,243.54,243.55,243.39,243.51,2274.0
2018-08-21 13:25:00,243.6,243.6,243.47,243.47,1300.0,243.6,243.6,243.47,243.47,1300.0
2018-08-21 13:30:00,243.47,243.47,243.47,243.47,0.0,243.47,243.47,243.47,243.47,0.0
2018-08-21 13:35:00,243.48,243.73,243.37,243.73,4390.0,243.48,243.73,243.37,243.73,4390.0
2018-08-21 13:40:00,243.73,243.86,243.67,243.86,1297.0,243.73,243.86,243.67,243.86,1297.0
2018-08-21 13:45:00,243.66,243.75,243.5,243.5,600.0,243.66,243.75,243.5,243.5,600.0
2018-08-21 13:50:00,243.48,243.48,243.48,243.48,200.0,243.48,243.48,243.48,243.48,200.0
2018-08-21 13:55:00,243.62,243.69,243.38,243.38,1400.0,243.62,243.69,243.38,243.38,1400.0
2018-08-21 14:00:00,243.31,243.31,243.23,243.31,600.0,243.31,243.31,243.23,243.31,600.0
2018-08-21 14:05:00,243.32,243.32,243.16,243.21,2120.0,243.32,243.32,243.16,243.21,2120.0
2018-08-21 14:10:00,243.18,243.22,243.18,243.22,300.0,243.18,243.22,243.18,243.22,300.0
2018-08-21 14:15:00,243.13,243.45,243.0,243.45,3316.0,243.13,243.45,243.0,243.45,3316.0
2018-08-21 14:20:00,243.53,243.53,243.46,243.52,1636.0,243.53,243.53,243.46,243.52,1636.0
2018-08-21 14:25:00,243.46,243.46,243.17,243.39,8549.0,243.46,243.46,243.17,243.39,8549.0
2018-08-21 14:30:00,243.29,243.42,243.04,243.39,1769.0,243.29,243.42,243.04,243.39,1769.0
2018-08-21 14:35:00,243.25,243.25,243.01,243.01,700.0,243.25,243.25,243.01,243.01,700.0
2018-08-21 14:40:00,243.18,243.2,243.07,243.07,1100.0,243.18,243.2,243.07,243.07,1100.0
2018-08-21 14:45:00,243.15,243.15,242.73,242.73,3312.0,243.15,243.15,242.73,242.73,3312.0
2018-08-21 14:50:00,242.84,243.01,242.73,242.81,5421.0,242.84,243.01,242.73,242.81,5421.0
2018-08-21 14:55:00,242.84,243.13,242.81,242.99,2000.0,242.84,243.13,242.81,242.99,2000.0
2018-08-21 15:00:00,242.98,243.52,242.97,243.52,1607.0,242.98,243.52,242.97,243.52,1607.0
2018-08-21 15:05:00,243.43,243.44,243.34,243.44,1000.0,243.43,243.44,243.34,243.44,1000.0
2018-08-21 15:10:00,243.52,243.6,243.39,243.41,2300.0,243.52,243.6,243.39,243.41,2300.0
2018-08-21 15:15:00,243.42,243.5,243.33,243.33,3900.0,243.42,243.5,243.33,243.33,3900.0
2018-08-21 15:20:00,243.38,243.43,243.27,243.43,2730.0,243.38,243.43,243.27,243.43,2730.0
2018-08-21 15:25:00,243.39,243.39,243.12,243.25,4846.0,243.39,243.39,243.12,243.25,4846.0
2018-08-21 15:30:00,243.2,243.25,242.98,243.24,4300.0,243.2,243.25,242.98,243.24,4300.0
2018-08-21 15:35:00,243.25,243.31,243.1,243.19,3700.0,243.25,243.31,243.1,243.19,3700.0
2018-08-21 15:40:00,243.23,243.33,243.19,243.25,3200.0,243.23,243.33,243.19,243.25,3200.0
2018-08-21 15:45:00,243.25,243.25,242.91,242.92,4800.0,243.25,243.25,242.91,242.92,4800.0
2018-08-21 15:50:00,242.87,242.87,242.5,242.5,18595.0,242.87,242.87,242.5,242.5,18595.0
2018-08-21 15:55:00,242.55,242.76,242.47,242.52,33697.0,242.55,242.76,242.47,242.52,33697.0
2018-08-22 09:30:00,242.0,242.43,241.31,242.42,7689.0,242.0,242.43,241.31,242.42,7689.0
2018-08-22 09:35:00,242.03,243.44,242.03,243.38,828.0,242.03,243.44,242.03,243.38,828.0
2018-08-22 09:40:00,242.82,243.73,242.82,243.26,7771.0,242.82,243.73,242.82,243.26,7771.0
2018-08-22 09:45:00,243.22,244.28,242.94,243.89,5275.0,243.22,244.28,242.94,243.89,5275.0
2018-08-22 09:50:00,243.87,243.87,243.13,243.34,4100.0,243.87,243.87,243.13,243.34,4100.0
2018-08-22 09:55:00,243.25,243.38,243.0,243.01,444.0,243.25,243.38,243.0,243.01,444.0
2018-08-22 10:00:00,243.21,243.65,243.03,243.24,3100.0,243.21,243.65,243.03,243.24,3100.0
2018-08-22 10:05:00,243.55,243.55,243.4,243.44,344.0,243.55,243.55,243.4,243.44,344.0
2018-08-22 10:10:00,243.57,244.17,243.31,244.17,1830.0,243.57,244.17,243.31,244.17,1830.0
2018-08-22 10:15:00,244.0,244.17,243.61,244.17,3400.0,244.0,244.17,243.61,244.17,3400.0
2018-08-22 10:20:00,244.18,244.7,244.13,244.43,6500.0,244.18,244.7,244.13,244.43,6500.0
2018-08-22 10:25:00,244.15,244.16,243.91,244.07,1044.0,244.15,244.16,243.91,244.07,1044.0
2018-08-22 10:30:00,243.83,244.14,243.83,244.02,2441.0,243.83,244.14,243.83,244.02,2441.0
2018-08-22 10:35:00,244.01,244.81,244.01,244.51,4180.0,244.01,244.81,244.01,244.51,4180.0
2018-08-22 10:40:00,244.54,244.74,244.23,244.46,3671.0,244.54,244.74,244.23,244.46,3671.0
2018-08-22 10:45:00,244.46,244.46,244.46,244.46,0.0,244.46,244.46,244.46,244.46,0.0
2018-08-22 10:50:00,244.46,244.46,244.46,244.46,0.0,244.46,244.46,244.46,244.46,0.0
2018-08-22 10:55:00,244.66,245.24,244.66,244.95,2348.0,244.66,245.24,244.66,244.95,2348.0
2018-08-22 11:00:00,245.1,245.35,244.81,245.34,5070.0,245.1,245.35,244.81,245.34,5070.0
2018-08-22 11:05:00,245.51,245.78,245.47,245.78,4369.0,245.51,245.78,245.47,245.78,4369.0
2018-08-22 11:10:00,245.84,245.97,245.54,245.55,2200.0,245.84,245.97,245.54,245.55,2200.0
2018-08-22 11:15:00,245.71,245.84,245.37,245.84,2900.0,245.71,245.84,245.37,245.84,2900.0
2018-08-22 11:20:00,245.71,245.75,245.16,245.46,9816.0,245.71,245.75,245.16,245.46,9816.0
2018-08-22 11:25:00,245.55,246.38,245.53,246.2,9200.0,245.55,246.38,245.53,246.2,9200.0
2018-08-22 11:30:00,246.48,246.54,246.24,246.32,1900.0,246.48,246.54,246.24,246.32,1900.0
2018-08-22 11:35:00,246.24,246.41,246.11,246.41,2149.0,246.24,246.41,246.11,246.41,2149.0
2018-08-22 11:40:00,246.39,246.39,246.02,246.02,1500.0,246.39,246.39,246.02,246.02,1500.0
2018-08-22 11:45:00,246.06,246.14,245.66,245.66,500.0,246.06,246.14,245.66,245.66,500.0
2018-08-22 11:50:00,245.66,245.82,245.66,245.71,744.0,245.66,245.82,245.66,245.71,744.0
2018-08-22 11:55:00,245.73,245.85,245.55,245.82,6900.0,245.73,245.85,245.55,245.82,6900.0
2018-08-22 12:00:00,245.75,245.75,245.35,245.35,2400.0,245.75,245.75,245.35,245.35,2400.0
2018-08-22 12:05:00,244.75,245.14,244.74,244.95,1500.0,244.75,245.14,244.74,244.95,1500.0
2018-08-22 12:10:00,245.07,245.07,244.43,244.63,3600.0,245.07,245.07,244.43,244.63,3600.0
2018-08-22 12:15:00,244.67,244.94,244.67,244.85,1617.0,244.67,244.94,244.67,244.85,1617.0
2018-08-22 12:20:00,245.02,245.2,245.02,245.2,800.0,245.02,245.2,245.02,245.2,800.0
2018-08-22 12:25:00,245.19,245.19,244.82,245.06,1270.0,245.19,245.19,244.82,245.06,1270.0
2018-08-22 12:30:00,245.0,245.01,244.7,244.7,1700.0,245.0,245.01,244.7,244.7,1700.0
2018-08-22 12:35:00,244.7,244.7,244.7,244.7,0.0,244.7,244.7,244.7,244.7,0.0
2018-08-22 12:40:00,244.72,245.25,244.72,245.15,1205.0,244.72,245.25,244.72,245.15,1205.0
2018-08-22 12:45:00,245.26,245.48,245.26,245.48,300.0,245.26,245.48,245.26,245.48,300.0
2018-08-22 12:50:00,245.49,245.49,245.42,245.42,308.0,245.49,245.49,245.42,245.42,308.0
2018-08-22 12:55:00,245.41,245.41,244.95,244.95,2396.0,245.41,245.41,244.95,244.95,2396.0
2018-08-22 13:00:00,245.05,245.31,245.05,245.31,711.0,245.05,245.31,245.05,245.31,711.0
2018-08-22 13:05:00,245.39,245.39,245.08,245.13,1878.0,245.39,245.39,245.08,245.13,1878.0
2018-08-22 13:10:00,245.11,245.11,244.9,245.03,1339.0,245.11,245.11,244.9,245.03,1339.0
2018-08-22 13:15:00,245.09,245.16,245.05,245.05,600.0,245.09,245.16,245.05,245.05,600.0
2018-08-22 13:20:00,245.25,245.41,245.25,245.31,800.0,245.25,245.41,245.25,245.31,800.0
2018-08-22 13:25:00,245.31,245.31,245.31,245.31,0.0,245.31,245.31,245.31,245.31,0.0
2018-08-22 13:30:00,245.23,245.64,245.23,245.64,900.0,245.23,245.64,245.23,245.64,900.0
2018-08-22 13:35:00,245.63,245.66,245.51,245.6,910.0,245.63,245.66,245.51,245.6,910.0
2018-08-22 13:40:00,245.69,245.69,245.58,245.58,600.0,245.69,245.69,245.58,245.58,600.0
2018-08-22 13:45:00,245.67,245.71,245.66,245.71,600.0,245.67,245.71,245.66,245.71,600.0
2018-08-22 13:50:00,245.74,245.74,245.73,245.74,100.0,245.74,245.74,245.73,245.74,100.0
2018-08-22 13:55:00,245.77,245.83,245.66,245.8,1152.0,245.77,245.83,245.66,245.8,1152.0
2018-08-22 14:00:00,245.78,245.84,245.74,245.83,4188.0,245.78,245.84,245.74,245.83,4188.0
2018-08-22 14:05:00,245.77,245.85,245.62,245.74,6303.0,245.77,245.85,245.62,245.74,6303.0
2018-08-22 14:10:00,245.67,245.8,245.61,245.76,2796.0,245.67,245.8,245.61,245.76,2796.0
2018-08-22 14:15:00,245.76,245.8,245.47,245.48,2830.0,245.76,245.8,245.47,245.48,2830.0
2018-08-22 14:20:00,245.43,245.77,245.39,245.4,2660.0,245.43,245.77,245.39,245.4,2660.0
2018-08-22 14:25:00,245.3,245.33,245.15,245.33,1850.0,245.3,245.33,245.15,245.33,1850.0
2018-08-22 14:30:00,245.34,245.8,245.23,245.66,4539.0,245.34,245.8,245.23,245.66,4539.0
2018-08-22 14:35:00,245.8,245.8,245.64,245.65,1200.0,245.8,245.8,245.64,245.65,1200.0
2018-08-22 14:40:00,245.64,245.75,245.64,245.67,1500.0,245.64,245.75,245.64,245.67,1500.0
2018-08-22 14:45:00,245.75,245.75,245.56,245.74,2925.0,245.75,245.75,245.56,245.74,2925.0
2018-08-22 14:50:00,245.75,246.02,245.75,246.02,4000.0,245.75,246.02,245.75,246.02,4000.0
2018-08-22 14:55:00,245.95,246.06,245.85,246.02,2550.0,245.95,246.06,245.85,246.02,2550.0
2018-08-22 15:00:00,246.12,246.16,245.98,246.04,5500.0,246.12,246.16,245.98,246.04,5500.0
2018-08-22 15:05:00,245.96,245.99,245.77,245.81,1200.0,245.96,245.99,245.77,245.81,1200.0
2018-08-22 15:10:00,245.83,245.87,245.8,245.8,1025.0,245.83,245.87,245.8,245.8,1025.0
2018-08-22 15:15:00,245.89,245.95,245.85,245.93,2900.0,245.89,245.95,245.85,245.93,2900.0
2018-08-22 15:20:00,245.95,246.04,245.89,246.02,1895.0,245.95,246.04,245.89,246.02,1895.0
2018-08-22 15:25:00,246.05,246.11,246.02,246.02,596.0,246.05,246.11,246.02,246.02,596.0
2018-08-22 15:30:00,246.03,246.08,245.93,245.97,4425.0,246.03,246.08,245.93,245.97,4425.0
2018-08-22 15:35:00,245.96,246.23,245.96,246.09,2300.0,245.96,246.23,245.96,246.09,2300.0
2018-08-22 15:40:00,246.04,246.14,246.0,246.06,1300.0,246.04,246.14,246.0,246.06,1300.0
2018-08-22 15:45:00,245.99,246.12,245.83,246.0,3926.0,245.99,246.12,245.83,246.0,3926.0
2018-08-22 15:50:00,245.92,246.06,245.67,246.05,7843.0,245.92,246.06,245.67,246.05,7843.0
2018-08-22 15:55:00,246.0,246.12,245.88,245.89,9634.0,246.0,246.12,245.88,245.89,9634.0
2018-08-23 09:30:00,245.86,246.57,245.86,246.15,3936.0,245.86,246.57,245.86,246.15,3936.0
2018-08-23 09:35:00,246.05,246.81,246.05,246.29,1535.0,246.05,246.81,246.05,246.29,1535.0
2018-08-23 09:40:00,246.81,247.12,246.73,247.12,1168.0,246.81,247.12,246.73,247.12,1168.0
2018-08-23 09:45:00,247.07,247.26,246.18,246.61,1647.0,247.07,247.26,246.18,246.61,1647.0
2018-08-23 09:50:00,247.03,247.1,246.59,246.77,1626.0,247.03,247.1,246.59,246.77,1626.0
2018-08-23 09:55:00,246.88,247.0,246.65,246.97,4174.0,246.88,247.0,246.65,246.97,4174.0
2018-08-23 10:00:00,246.64,246.72,246.5,246.72,1876.0,246.64,246.72,246.5,246.72,1876.0
2018-08-23 10:05:00,246.77,247.04,246.77,247.04,1422.0,246.77,247.04,246.77,247.04,1422.0
2018-08-23 10:10:00,247.11,247.98,247.11,247.98,895.0,247.11,247.98,247.11,247.98,895.0
2018-08-23 10:15:00,247.99,247.99,247.62,247.62,1900.0,247.99,247.99,247.62,247.62,1900.0
2018-08-23 10:20:00,247.86,247.86,247.58,247.65,1300.0,247.86,247.86,247.58,247.65,1300.0
2018-08-23 10:25:00,247.65,247.89,247.64,247.87,800.0,247.65,247.89,247.64,247.87,800.0
2018-08-23 10:30:00,247.9,247.9,247.66,247.77,1893.0,247.9,247.9,247.66,247.77,1893.0
2018-08-23 10:35:00,248.0,248.7,247.98,248.24,5437.0,248.0,248.7,247.98,248.24,5437.0
2018-08-23 10:40:00,248.22,248.32,247.89,247.89,2746.0,248.22,248.32,247.89,247.89,2746.0
2018-08-23 10:45:00,247.9,248.49,247.88,248.49,4306.0,247.9,248.49,247.88,248.49,4306.0
2018-08-23 10:50:00,248.59,248.81,248.58,248.81,1100.0,248.59,248.81,248.58,248.81,1100.0
2018-08-23 10:55:00,248.91,248.99,248.65,248.76,4033.0,248.91,248.99,248.65,248.76,4033.0
2018-08-23 11:00:00,248.65,248.96,248.4,248.82,4438.0,248.65,248.96,248.4,248.82,4438.0
2018-08-23 11:05:00,248.82,248.82,247.86,247.98,4328.0,248.82,248.82,247.86,247.98,4328.0
2018-08-23 11:10:00,248.0,248.0,247.41,247.53,2425.0,248.0,248.0,247.41,247.53,2425.0
2018-08-23 11:15:00,247.46,247.46,246.7,246.7,4734.0,247.46,247.46,246.7,246.7,4734.0
2018-08-23 11:20:00,246.77,246.79,246.64,246.74,1000.0,246.77,246.79,246.64,246.74,1000.0
2018-08-23 11:25:00,246.85,247.16,246.72,247.05,9100.0,246.85,247.16,246.72,247.05,9100.0
2018-08-23 11:30:00,247.29,247.54,247.1,247.5,800.0,247.29,247.54,247.1,247.5,800.0
2018-08-23 11:35:00,247.61,247.7,247.55,247.55,2300.0,247.61,247.7,247.55,247.55,2300.0
2018-08-23 11:40:00,247.43,247.7,247.2,247.68,17845.0,247.43,247.7,247.2,247.68,17845.0
2018-08-23 11:45:00,247.46,247.47,246.57,246.89,41520.0,247.46,247.47,246.57,246.89,41520.0
2018-08-23 11:50:00,247.34,247.51,247.33,247.51,1138.0,247.34,247.51,247.33,247.51,1138.0
2018-08-23 11:55:00,247.57,247.63,247.23,247.23,1445.0,247.57,247.63,247.23,247.23,1445.0
2018-08-23 12:00:00,247.35,247.35,246.55,246.55,2700.0,247.35,247.35,246.55,246.55,2700.0
2018-08-23 12:05:00,246.52,246.52,246.17,246.32,1201.0,246.52,246.52,246.17,246.32,1201.0
2018-08-23 12:10:00,246.33,246.44,246.17,246.22,800.0,246.33,246.44,246.17,246.22,800.0
2018-08-23 12:15:00,246.15,246.27,245.76,246.27,4350.0,246.15,246.27,245.76,246.27,4350.0
2018-08-23 12:20:00,246.48,246.49,245.98,246.09,4541.0,246.48,246.49,245.98,246.09,4541.0
2018-08-23 12:25:00,246.24,246.24,245.59,245.84,3912.0,246.24,246.24,245.59,245.84,3912.0
2018-08-23 12:30:00,245.96,246.22,245.96,246.1,900.0,245.96,246.22,245.96,246.1,900.0
2018-08-23 12:35:00,246.13,246.27,246.05,246.15,4580.0,246.13,246.27,246.05,246.15,4580.0
2018-08-23 12:40:00,246.17,246.17,245.86,245.86,2409.0,246.17,246.17,245.86,245.86,2409.0
2018-08-23 12:45:00,245.98,245.98,245.58,245.58,351.0,245.98,245.98,245.58,245.58,351.0
2018-08-23 12:50:00,245.7,245.78,245.5,245.66,4255.0,245.7,245.78,245.5,245.66,4255.0
2018-08-23 12:55:00,245.83,245.83,245.72,245.82,300.0,245.83,245.83,245.72,245.82,300.0
2018-08-23 13:00:00,245.86,245.96,245.83,245.86,1867.0,245.86,245.96,245.83,245.86,1867.0
2018-08-23 13:05:00,245.78,245.97,245.6,245.97,2304.0,245.78,245.97,245.6,245.97,2304.0
2018-08-23 13:10:00,246.01,246.01,245.71,245.74,600.0,246.01,246.01,245.71,245.74,600.0
2018-08-23 13:15:00,245.82,246.08,245.6,246.08,1100.0,245.82,246.08,245.6,246.08,1100.0
2018-08-23 13:20:00,246.02,246.21,246.0,246.21,2800.0,246.02,246.21,246.0,246.21,2800.0
2018-08-23 13:25:00,246.23,246.53,246.22,246.22,4610.0,246.23,246.53,246.22,246.22,4610.0
2018-08-23 13:30:00,246.24,246.27,246.18,246.18,500.0,246.24,246.27,246.18,246.18,500.0
2018-08-23 13:35:00,246.06,246.11,245.8,245.88,2900.0,246.06,246.11,245.8,245.88,2900.0
2018-08-23 13:40:00,245.78,245.91,245.68,245.68,300.0,245.78,245.91,245.68,245.68,300.0
2018-08-23 13:45:00,245.64,245.67,245.55,245.61,800.0,245.64,245.67,245.55,245.61,800.0
2018-08-23 13:50:00,245.68,245.68,245.45,245.49,300.0,245.68,245.68,245.45,245.49,300.0
2018-08-23 13:55:00,245.34,245.54,245.34,245.4,905.0,245.34,245.54,245.34,245.4,905.0
2018-08-23 14:00:00,245.63,245.9,245.63,245.67,1163.0,245.63,245.9,245.63,245.67,1163.0
2018-08-23 14:05:00,245.73,245.9,245.73,245.81,1541.0,245.73,245.9,245.73,245.81,1541.0
2018-08-23 14:10:00,245.96,246.09,245.95,245.95,500.0,245.96,246.09,245.95,245.95,500.0
2018-08-23 14:15:00,245.95,246.18,245.95,246.17,1700.0,245.95,246.18,245.95,246.17,1700.0
2018-08-23 14:20:00,246.17,246.22,246.08,246.22,2300.0,246.17,246.22,246.08,246.22,2300.0
2018-08-23 14:25:00,246.12,246.12,245.93,245.99,2200.0,246.12,246.12,245.93,245.99,2200.0
2018-08-23 14:30:00,246.0,246.07,245.92,245.92,1200.0,246.0,246.07,245.92,245.92,1200.0
2018-08-23 14:35:00,245.9,246.16,245.84,246.16,2500.0,245.9,246.16,245.84,246.16,2500.0
2018-08-23 14:40:00,246.06,246.2,246.06,246.07,5121.0,246.06,246.2,246.06,246.07,5121.0
2018-08-23 14:45:00,246.12,246.2,246.0,246.15,3590.0,246.12,246.2,246.0,246.15,3590.0
2018-08-23 14:50:00,246.16,246.16,246.0,246.14,1101.0,246.16,246.16,246.0,246.14,1101.0
2018-08-23 14:55:00,246.09,246.13,246.09,246.12,883.0,246.09,246.13,246.09,246.12,883.0
2018-08-23 15:00:00,246.19,246.21,246.1,246.21,1836.0,246.19,246.21,246.1,246.21,1836.0
2018-08-23 15:05:00,246.11,246.11,245.89,245.89,2120.0,246.11,246.11,245.89,245.89,2120.0
2018-08-23 15:10:00,245.87,246.29,245.86,246.25,2299.0,245.87,246.29,245.86,246.25,2299.0
2018-08-23 15:15:00,246.08,246.08,246.06,246.06,300.0,246.08,246.08,246.06,246.06,300.0
2018-08-23 15:20:00,246.0,246.06,245.97,246.06,2100.0,246.0,246.06,245.97,246.06,2100.0
2018-08-23 15:25:00,246.11,246.22,246.06,246.2,1544.0,246.11,246.22,246.06,246.2,1544.0
2018-08-23 15:30:00,246.26,246.26,246.12,246.12,1162.0,246.26,246.26,246.12,246.12,1162.0
2018-08-23 15:35:00,246.03,246.03,245.85,245.98,3800.0,246.03,246.03,245.85,245.98,3800.0
2018-08-23 15:40:00,246.05,246.05,245.79,245.92,6700.0,246.05,246.05,245.79,245.92,6700.0
2018-08-23 15:45:00,245.78,246.1,245.78,246.1,4536.0,245.78,246.1,245.78,246.1,4536.0
2018-08-23 15:50:00,246.02,246.02,245.68,245.68,6578.0,246.02,246.02,245.68,245.68,6578.0
2018-08-23 15:55:00,245.74,246.08,245.65,245.97,21753.0,245.74,246.08,245.65,245.97,21753.0
2018-08-24 09:30:00,246.71,247.41,246.63,246.83,5650.0,246.71,247.41,246.63,246.83,5650.0
2018-08-24 09:35:00,247.49,247.5,246.2,246.55,2051.0,247.49,247.5,246.2,246.55,2051.0
2018-08-24 09:40:00,246.55,247.12,246.49,246.61,2696.0,246.55,247.12,246.49,246.61,2696.0
2018-08-24 09:45:00,246.81,246.81,246.16,246.16,3761.0,246.81,246.81,246.16,246.16,3761.0
2018-08-24 09:50:00,245.93,246.34,245.74,246.2,6116.0,245.93,246.34,245.74,246.2,6116.0
2018-08-24 09:55:00,246.21,246.32,245.88,246.02,10100.0,246.21,246.32,245.88,246.02,10100.0
2018-08-24 10:00:00,246.15,247.83,246.15,247.83,2850.0,246.15,247.83,246.15,247.83,2850.0
2018-08-24 10:05:00,247.64,248.19,247.64,248.04,3193.0,247.64,248.19,247.64,248.04,3193.0
2018-08-24 10:10:00,247.83,247.83,247.0,247.16,3511.0,247.83,247.83,247.0,247.16,3511.0
2018-08-24 10:15:00,246.88,247.05,246.3,246.3,1844.0,246.88,247.05,246.3,246.3,1844.0
2018-08-24 10:20:00,246.4,247.08,246.39,246.76,2562.0,246.4,247.08,246.39,246.76,2562.0
2018-08-24 10:25:00,246.81,247.23,246.67,246.69,1800.0,246.81,247.23,246.67,246.69,1800.0
2018-08-24 10:30:00,246.67,246.67,246.47,246.67,2439.0,246.67,246.67,246.47,246.67,2439.0
2018-08-24 10:35:00,246.51,246.74,246.51,246.59,2040.0,246.51,246.74,246.51,246.59,2040.0
2018-08-24 10:40:00,246.45,246.74,246.42,246.57,2422.0,246.45,246.74,246.42,246.57,2422.0
2018-08-24 10:45:00,246.72,247.06,246.72,247.03,19422.0,246.72,247.06,246.72,247.03,19422.0
2018-08-24 10:50:00,246.97,247.01,246.71,246.71,1722.0,246.97,247.01,246.71,246.71,1722.0
2018-08-24 10:55:00,246.87,247.07,246.87,246.96,4304.0,246.87,247.07,246.87,246.96,4304.0
2018-08-24 11:00:00,247.0,247.0,246.92,247.0,3107.0,247.0,247.0,246.92,247.0,3107.0
2018-08-24 11:05:00,246.99,247.0,246.78,247.0,2104.0,246.99,247.0,246.78,247.0,2104.0
2018-08-24 11:10:00,247.0,247.0,246.75,246.76,3100.0,247.0,247.0,246.75,246.76,3100.0
2018-08-24 11:15:00,246.84,246.98,246.77,246.98,600.0,246.84,246.98,246.77,246.98,600.0
2018-08-24 11:20:00,247.0,247.0,246.76,246.96,9900.0,247.0,247.0,246.76,246.96,9900.0
2018-08-24 11:25:00,246.73,247.1,246.73,246.95,5100.0,246.73,247.1,246.73,246.95,5100.0
2018-08-24 11:30:00,247.01,247.19,246.93,247.19,3291.0,247.01,247.19,246.93,247.19,3291.0
2018-08-24 11:35:00,247.48,247.98,247.33,247.71,3824.0,247.48,247.98,247.33,247.71,3824.0
2018-08-24 11:40:00,247.69,247.95,247.61,247.94,2366.0,247.69,247.95,247.61,247.94,2366.0
2018-08-24 11:45:00,247.84,248.28,247.84,248.28,3298.0,247.84,248.28,247.84,248.28,3298.0
2018-08-24 11:50:00,248.36,248.65,248.29,248.42,2600.0,248.36,248.65,248.29,248.42,2600.0
2018-08-24 11:55:00,248.71,248.82,248.55,248.66,1800.0,248.71,248.82,248.55,248.66,1800.0
2018-08-24 12:00:00,248.63,248.63,248.05,248.23,3126.0,248.63,248.63,248.05,248.23,3126.0
2018-08-24 12:05:00,248.1,248.68,248.09,248.66,4041.0,248.1,248.68,248.09,248.66,4041.0
2018-08-24 12:10:00,248.66,248.73,248.54,248.73,3100.0,248.66,248.73,248.54,248.73,3100.0
2018-08-24 12:15:00,248.74,248.85,248.7,248.76,1400.0,248.74,248.85,248.7,248.76,1400.0
2018-08-24 12:20:00,248.74,248.77,248.62,248.73,4705.0,248.74,248.77,248.62,248.73,4705.0
2018-08-24 12:25:00,248.73,249.24,248.72,249.24,5073.0,248.73,249.24,248.72,249.24,5073.0
2018-08-24 12:30:00,249.26,249.57,248.86,248.86,11994.0,249.26,249.57,248.86,248.86,11994.0
2018-08-24 12:35:00,248.91,248.91,248.44,248.44,1200.0,248.91,248.91,248.44,248.44,1200.0
2018-08-24 12:40:00,248.28,248.36,248.14,248.21,3200.0,248.28,248.36,248.14,248.21,3200.0
2018-08-24 12:45:00,248.08,248.58,248.07,248.13,6050.0,248.08,248.58,248.07,248.13,6050.0
2018-08-24 12:50:00,248.08,248.08,247.93,247.93,1400.0,248.08,248.08,247.93,247.93,1400.0
2018-08-24 12:55:00,248.07,248.07,247.94,247.99,600.0,248.07,248.07,247.94,247.99,600.0
2018-08-24 13:00:00,248.04,248.25,248.04,248.18,3023.0,248.04,248.25,248.04,248.18,3023.0
2018-08-24 13:05:00,248.18,248.45,248.17,248.45,2487.0,248.18,248.45,248.17,248.45,2487.0
2018-08-24 13:10:00,248.42,248.46,247.87,248.06,3470.0,248.42,248.46,247.87,248.06,3470.0
2018-08-24 13:15:00,248.21,248.59,248.12,248.59,1800.0,248.21,248.59,248.12,248.59,1800.0
2018-08-24 13:20:00,248.82,248.91,248.72,248.91,1900.0,248.82,248.91,248.72,248.91,1900.0
2018-08-24 13:25:00,248.85,249.0,248.85,249.0,2023.0,248.85,249.0,248.85,249.0,2023.0
2018-08-24 13:30:00,248.93,249.3,248.79,249.3,11720.0,248.93,249.3,248.79,249.3,11720.0
2018-08-24 13:35:00,249.21,249.39,249.13,249.39,5209.0,249.21,249.39,249.13,249.39,5209.0
2018-08-24 13:40:00,249.39,249.63,249.28,249.58,6022.0,249.39,249.63,249.28,249.58,6022.0
2018-08-24 13:45:00,249.63,249.97,249.63,249.88,1815.0,249.63,249.97,249.63,249.88,1815.0
2018-08-24 13:50:00,249.89,250.08,249.81,250.08,11691.0,249.89,250.08,249.81,250.08,11691.0
2018-08-24 13:55:00,250.15,250.51,250.14,250.43,4470.0,250.15,250.51,250.14,250.43,4470.0
2018-08-24 14:00:00,250.41,250.84,250.4,250.84,10348.0,250.41,250.84,250.4,250.84,10348.0
2018-08-24 14:05:00,250.92,251.3,250.67,250.71,11711.0,250.92,251.3,250.67,250.71,11711.0
2018-08-24 14:10:00,250.77,250.77,250.12,250.18,4510.0,250.77,250.77,250.12,250.18,4510.0
2018-08-24 14:15:00,250.12,250.12,249.36,249.37,2530.0,250.12,250.12,249.36,249.37,2530.0
2018-08-24 14:20:00,249.24,249.39,249.2,249.21,1802.0,249.24,249.39,249.2,249.21,1802.0
2018-08-24 14:25:00,249.04,249.37,249.04,249.22,5987.0,249.04,249.37,249.04,249.22,5987.0
2018-08-24 14:30:00,249.21,249.21,248.92,248.92,1700.0,249.21,249.21,248.92,248.92,1700.0
2018-08-24 14:35:00,248.87,248.87,248.56,248.56,800.0,248.87,248.87,248.56,248.56,800.0
2018-08-24 14:40:00,248.67,249.22,248.59,249.22,2400.0,248.67,249.22,248.59,249.22,2400.0
2018-08-24 14:45:00,249.28,249.83,248.91,248.92,5883.0,249.28,249.83,248.91,248.92,5883.0
2018-08-24 14:50:00,248.88,249.07,248.88,248.96,1100.0,248.88,249.07,248.88,248.96,1100.0
2018-08-24 14:55:00,249.19,249.48,249.19,249.28,2500.0,249.19,249.48,249.19,249.28,2500.0
2018-08-24 15:00:00,249.41,249.49,249.34,249.39,1858.0,249.41,249.49,249.34,249.39,1858.0
2018-08-24 15:05:00,249.38,249.44,249.33,249.38,2004.0,249.38,249.44,249.33,249.38,2004.0
2018-08-24 15:10:00,249.43,250.1,249.37,250.1,4700.0,249.43,250.1,249.37,250.1,4700.0
2018-08-24 15:15:00,250.21,250.36,249.88,249.88,3467.0,250.21,250.36,249.88,249.88,3467.0
2018-08-24 15:20:00,249.88,249.96,249.6,249.67,2754.0,249.88,249.96,249.6,249.67,2754.0
2018-08-24 15:25:00,249.65,249.65,249.43,249.59,1900.0,249.65,249.65,249.43,249.59,1900.0
2018-08-24 15:30:00,249.62,249.71,249.46,249.47,3500.0,249.62,249.71,249.46,249.47,3500.0
2018-08-24 15:35:00,249.48,249.61,249.48,249.54,1862.0,249.48,249.61,249.48,249.54,1862.0
2018-08-24 15:40:00,249.53,249.65,249.5,249.5,5072.0,249.53,249.65,249.5,249.5,5072.0
2018-08-24 15:45:00,249.49,249.71,249.36,249.36,6011.0,249.49,249.71,249.36,249.36,6011.0
2018-08-24 15:50:00,249.4,249.5,249.23,249.35,11202.0,249.4,249.5,249.23,249.35,11202.0
2018-08-24 15:55:00,249.35,249.64,249.33,249.5,23481.0,249.35,249.64,249.33,249.5,23481.0
2018-08-27 09:30:00,250.67,251.25,250.32,250.87,7648.0,250.67,251.25,250.32,250.87,7648.0
2018-08-27 09:35:00,250.5,250.53,248.68,248.68,4120.0,250.5,250.53,248.68,248.68,4120.0
2018-08-27 09:40:00,248.84,249.47,248.64,249.47,4156.0,248.84,249.47,248.64,249.47,4156.0
2018-08-27 09:45:00,249.53,249.53,249.19,249.19,2953.0,249.53,249.53,249.19,249.19,2953.0
2018-08-27 09:50:00,249.08,249.12,248.86,249.03,1300.0,249.08,249.12,248.86,249.03,1300.0
2018-08-27 09:55:00,248.91,249.68,248.91,249.68,2550.0,248.91,249.68,248.91,249.68,2550.0
2018-08-27 10:00:00,249.69,249.79,249.59,249.59,700.0,249.69,249.79,249.59,249.59,700.0
2018-08-27 10:05:00,249.6,249.97,249.6,249.97,400.0,249.6,249.97,249.6,249.97,400.0
2018-08-27 10:10:00,249.94,249.94,249.66,249.81,2100.0,249.94,249.94,249.66,249.81,2100.0
2018-08-27 10:15:00,249.71,249.95,249.71,249.79,783.0,249.71,249.95,249.71,249.79,783.0
2018-08-27 10:20:00,250.16,250.22,250.03,250.22,1000.0,250.16,250.22,250.03,250.22,1000.0
2018-08-27 10:25:00,250.22,250.22,249.92,249.97,1850.0,250.22,250.22,249.92,249.97,1850.0
2018-08-27 10:30:00,249.98,250.8,249.69,250.71,6750.0,249.98,250.8,249.69,250.71,6750.0
2018-08-27 10:35:00,250.93,251.34,250.63,251.12,4657.0,250.93,251.34,250.63,251.12,4657.0
2018-08-27 10:40:00,251.45,251.8,251.17,251.79,4700.0,251.45,251.8,251.17,251.79,4700.0
2018-08-27 10:45:00,251.79,252.72,251.78,252.26,10920.0,251.79,252.72,251.78,252.26,10920.0
2018-08-27 10:50:00,252.41,252.8,252.31,252.37,11453.0,252.41,252.8,252.31,252.37,11453.0
2018-08-27 10:55:00,252.36,252.43,251.54,251.72,4538.0,252.36,252.43,251.54,251.72,4538.0
2018-08-27 11:00:00,251.88,252.12,251.8,251.8,3300.0,251.88,252.12,251.8,251.8,3300.0
2018-08-27 11:05:00,251.75,251.75,251.28,251.28,3100.0,251.75,251.75,251.28,251.28,3100.0
2018-08-27 11:10:00,251.54,252.21,251.52,252.21,1300.0,251.54,252.21,251.52,252.21,1300.0
2018-08-27 11:15:00,252.04,252.17,251.79,252.16,11047.0,252.04,252.17,251.79,252.16,11047.0
2018-08-27 11:20:00,252.26,252.67,252.06,252.06,2245.0,252.26,252.67,252.06,252.06,2245.0
2018-08-27 11:25:00,252.16,252.16,252.15,252.16,100.0,252.16,252.16,252.15,252.16,100.0
2018-08-27 11:30:00,252.05,252.19,251.94,252.17,2100.0,252.05,252.19,251.94,252.17,2100.0
2018-08-27 11:35:00,252.2,252.29,251.51,251.51,7627.0,252.2,252.29,251.51,251.51,7627.0
2018-08-27 11:40:00,251.5,252.1,251.47,252.1,17121.0,251.5,252.1,251.47,252.1,17121.0
2018-08-27 11:45:00,252.2,252.84,252.19,252.82,5753.0,252.2,252.84,252.19,252.82,5753.0
2018-08-27 11:50:00,253.07,253.44,253.02,253.35,5689.0,253.07,253.44,253.02,253.35,5689.0
2018-08-27 11:55:00,253.41,254.02,253.34,254.02,3575.0,253.41,254.02,253.34,254.02,3575.0
2018-08-27 12:00:00,253.92,254.45,253.76,254.27,16890.0,253.92,254.45,253.76,254.27,16890.0
2018-08-27 12:05:00,254.33,254.64,254.12,254.64,8437.0,254.33,254.64,254.12,254.64,8437.0
2018-08-27 12:10:00,254.63,255.09,253.42,253.56,24015.0,254.63,255.09,253.42,253.56,24015.0
2018-08-27 12:15:00,253.75,253.81,253.3,253.34,3753.0,253.75,253.81,253.3,253.34,3753.0
2018-08-27 12:20:00,253.34,253.55,253.32,253.39,2916.0,253.34,253.55,253.32,253.39,2916.0
2018-08-27 12:25:00,253.52,253.52,252.84,252.84,3000.0,253.52,253.52,252.84,252.84,3000.0
2018-08-27 12:30:00,252.94,253.01,252.7,252.92,1420.0,252.94,253.01,252.7,252.92,1420.0
2018-08-27 12:35:00,253.05,253.22,252.73,252.73,1400.0,253.05,253.22,252.73,252.73,1400.0
2018-08-27 12:40:00,252.84,252.84,252.57,252.71,400.0,252.84,252.84,252.57,252.71,400.0
2018-08-27 12:45:00,252.51,252.59,252.27,252.28,1600.0,252.51,252.59,252.27,252.28,1600.0
2018-08-27 12:50:00,252.43,252.54,252.33,252.54,1200.0,252.43,252.54,252.33,252.54,1200.0
2018-08-27 12:55:00,252.56,252.67,252.51,252.66,500.0,252.56,252.67,252.51,252.66,500.0
2018-08-27 13:00:00,252.72,252.72,252.52,252.71,2800.0,252.72,252.72,252.52,252.71,2800.0
2018-08-27 13:05:00,252.71,253.06,252.7,252.89,3900.0,252.71,253.06,252.7,252.89,3900.0
2018-08-27 13:10:00,253.01,253.05,252.6,252.94,3235.0,253.01,253.05,252.6,252.94,3235.0
2018-08-27 13:15:00,252.9,253.1,252.89,253.09,800.0,252.9,253.1,252.89,253.09,800.0
2018-08-27 13:20:00,253.06,253.06,252.94,253.06,1625.0,253.06,253.06,252.94,253.06,1625.0
2018-08-27 13:25:00,252.91,252.91,252.8,252.83,1300.0,252.91,252.91,252.8,252.83,1300.0
2018-08-27 13:30:00,252.75,252.85,252.75,252.75,2107.0,252.75,252.85,252.75,252.75,2107.0
2018-08-27 13:35:00,252.53,252.53,252.12,252.18,4378.0,252.53,252.53,252.12,252.18,4378.0
2018-08-27 13:40:00,252.31,252.68,252.27,252.55,6900.0,252.31,252.68,252.27,252.55,6900.0
2018-08-27 13:45:00,252.48,252.59,252.44,252.45,1735.0,252.48,252.59,252.44,252.45,1735.0
2018-08-27 13:50:00,252.47,252.47,252.25,252.36,7433.0,252.47,252.47,252.25,252.36,7433.0
2018-08-27 13:55:00,252.36,252.61,252.36,252.61,4296.0,252.36,252.61,252.36,252.61,4296.0
2018-08-27 14:00:00,252.65,253.28,252.6,253.17,5500.0,252.65,253.28,252.6,253.17,5500.0
2018-08-27 14:05:00,253.24,253.72,253.03,253.54,7953.0,253.24,253.72,253.03,253.54,7953.0
2018-08-27 14:10:00,253.54,253.54,253.2,253.24,3100.0,253.54,253.54,253.2,253.24,3100.0
2018-08-27 14:15:00,253.22,253.22,252.71,252.74,3200.0,253.22,253.22,252.71,252.74,3200.0
2018-08-27 14:20:00,252.7,252.9,252.63,252.83,4456.0,252.7,252.9,252.63,252.83,4456.0
2018-08-27 14:25:00,252.68,253.07,252.68,253.07,3300.0,252.68,253.07,252.68,253.07,3300.0
2018-08-27 14:30:00,253.0,253.24,253.0,253.2,4455.0,253.0,253.24,253.0,253.2,4455.0
2018-08-27 14:35:00,253.07,253.14,252.51,252.51,1500.0,253.07,253.14,252.51,252.51,1500.0
2018-08-27 14:40:00,252.65,252.67,252.05,252.05,2990.0,252.65,252.67,252.05,252.05,2990.0
2018-08-27 14:45:00,252.09,252.18,252.09,252.1,1160.0,252.09,252.18,252.09,252.1,1160.0
2018-08-27 14:50:00,251.88,251.94,251.73,251.83,1400.0,251.88,251.94,251.73,251.83,1400.0
2018-08-27 14:55:00,251.66,251.66,251.51,251.62,2600.0,251.66,251.66,251.51,251.62,2600.0
2018-08-27 15:00:00,251.53,251.72,251.53,251.54,5664.0,251.53,251.72,251.53,251.54,5664.0
2018-08-27 15:05:00,251.61,251.67,251.4,251.4,2327.0,251.61,251.67,251.4,251.4,2327.0
2018-08-27 15:10:00,251.38,251.42,251.09,251.3,2000.0,251.38,251.42,251.09,251.3,2000.0
2018-08-27 15:15:00,251.3,251.3,251.0,251.06,1600.0,251.3,251.3,251.0,251.06,1600.0
2018-08-27 15:20:00,251.18,251.34,250.99,251.15,3164.0,251.18,251.34,250.99,251.15,3164.0
2018-08-27 15:25:00,251.17,251.42,251.17,251.21,2202.0,251.17,251.42,251.17,251.21,2202.0
2018-08-27 15:30:00,251.13,251.26,251.1,251.1,1736.0,251.13,251.26,251.1,251.1,1736.0
2018-08-27 15:35:00,251.26,251.33,251.06,251.06,4532.0,251.26,251.33,251.06,251.06,4532.0
2018-08-27 15:40:00,251.0,251.17,250.93,251.17,3052.0,251.0,251.17,250.93,251.17,3052.0
2018-08-27 15:45:00,251.17,251.22,251.05,251.19,6317.0,251.17,251.22,251.05,251.19,6317.0
2018-08-27 15:50:00,251.1,251.13,250.96,251.13,5117.0,251.1,251.13,250.96,251.13,5117.0
2018-08-27 15:55:00,251.08,251.49,251.01,251.34,16312.0,251.08,251.49,251.01,251.34,16312.0
2018-08-28 09:30:00,251.62,253.08,251.34,252.64,9741.0,251.62,253.08,251.34,252.64,9741.0
2018-08-28 09:35:00,252.76,253.46,252.56,252.82,6289.0,252.76,253.46,252.56,252.82,6289.0
2018-08-28 09:40:00,253.23,253.4,252.06,253.32,3535.0,253.23,253.4,252.06,253.32,3535.0
2018-08-28 09:45:00,253.0,253.08,252.12,252.33,2840.0,253.0,253.08,252.12,252.33,2840.0
2018-08-28 09:50:00,251.96,252.15,251.59,251.65,2400.0,251.96,252.15,251.59,251.65,2400.0
2018-08-28 09:55:00,251.66,251.96,251.13,251.49,6472.0,251.66,251.96,251.13,251.49,6472.0
2018-08-28 10:00:00,251.36,251.62,251.09,251.62,1410.0,251.36,251.62,251.09,251.62,1410.0
2018-08-28 10:05:00,251.6,252.41,251.51,252.37,2445.0,251.6,252.41,251.51,252.37,2445.0
2018-08-28 10:10:00,252.68,252.84,252.68,252.84,500.0,252.68,252.84,252.68,252.84,500.0
2018-08-28 10:15:00,252.66,252.74,252.08,252.09,941.0,252.66,252.74,252.08,252.09,941.0
2018-08-28 10:20:00,252.08,252.12,251.82,251.83,800.0,252.08,252.12,251.82,251.83,800.0
2018-08-28 10:25:00,251.67,251.95,251.63,251.95,600.0,251.67,251.95,251.63,251.95,600.0
2018-08-28 10:30:00,251.9,252.36,251.9,252.05,2357.0,251.9,252.36,251.9,252.05,2357.0
2018-08-28 10:35:00,252.24,253.02,252.24,252.81,4400.0,252.24,253.02,252.24,252.81,4400.0
2018-08-28 10:40:00,252.99,253.03,252.78,253.0,4050.0,252.99,253.03,252.78,253.0,4050.0
2018-08-28 10:45:00,252.91,253.08,252.19,252.35,4800.0,252.91,253.08,252.19,252.35,4800.0
2018-08-28 10:50:00,252.46,253.02,252.46,252.96,1600.0,252.46,253.02,252.46,252.96,1600.0
2018-08-28 10:55:00,252.87,253.04,252.78,252.85,5918.0,252.87,253.04,252.78,252.85,5918.0
2018-08-28 11:00:00,252.73,252.73,252.24,252.61,3552.0,252.73,252.73,252.24,252.61,3552.0
2018-08-28 11:05:00,252.45,252.52,252.28,252.45,1300.0,252.45,252.52,252.28,252.45,1300.0
2018-08-28 11:10:00,252.52,252.86,252.37,252.46,5384.0,252.52,252.86,252.37,252.46,5384.0
2018-08-28 11:15:00,252.37,252.43,252.37,252.41,1000.0,252.37,252.43,252.37,252.41,1000.0
2018-08-28 11:20:00,252.49,252.67,252.49,252.5,2100.0,252.49,252.67,252.49,252.5,2100.0
2018-08-28 11:25:00,252.4,252.4,251.74,252.14,4700.0,252.4,252.4,251.74,252.14,4700.0
2018-08-28 11:30:00,252.05,252.05,251.31,251.4,2119.0,252.05,252.05,251.31,251.4,2119.0
2018-08-28 11:35:00,251.52,251.58,251.49,251.49,600.0,251.52,251.58,251.49,251.49,600.0
2018-08-28 11:40:00,251.43,251.59,251.34,251.41,6700.0,251.43,251.59,251.34,251.41,6700.0
2018-08-28 11:45:00,251.43,251.44,251.34,251.34,500.0,251.43,251.44,251.34,251.34,500.0
2018-08-28 11:50:00,251.13,251.3,250.95,251.11,2844.0,251.13,251.3,250.95,251.11,2844.0
2018-08-28 11:55:00,250.88,251.33,250.84,251.19,5003.0,250.88,251.33,250.84,251.19,5003.0
2018-08-28 12:00:00,250.98,251.12,250.95,251.09,900.0,250.98,251.12,250.95,251.09,900.0
2018-08-28 12:05:00,251.3,251.78,251.09,251.78,5000.0,251.3,251.78,251.09,251.78,5000.0
2018-08-28 12:10:00,251.66,251.96,251.65,251.96,700.0,251.66,251.96,251.65,251.96,700.0
2018-08-28 12:15:00,251.9,252.0,251.8,251.98,500.0,251.9,252.0,251.8,251.98,500.0
2018-08-28 12:20:00,251.76,252.23,251.76,252.23,4406.0,251.76,252.23,251.76,252.23,4406.0
2018-08-28 12:25:00,251.85,251.86,251.69,251.69,6195.0,251.85,251.86,251.69,251.69,6195.0
2018-08-28 12:30:00,251.79,251.83,251.54,251.55,1300.0,251.79,251.83,251.54,251.55,1300.0
2018-08-28 12:35:00,251.61,251.64,251.4,251.4,400.0,251.61,251.64,251.4,251.4,400.0
2018-08-28 12:40:00,251.41,251.44,251.24,251.38,2094.0,251.41,251.44,251.24,251.38,2094.0
2018-08-28 12:45:00,251.39,251.39,251.24,251.24,550.0,251.39,251.39,251.24,251.24,550.0
2018-08-28 12:50:00,251.17,251.19,251.12,251.12,500.0,251.17,251.19,251.12,251.12,500.0
2018-08-28 12:55:00,251.09,251.28,251.08,251.28,800.0,251.09,251.28,251.08,251.28,800.0
2018-08-28 13:00:00,251.17,251.33,251.17,251.33,600.0,251.17,251.33,251.17,251.33,600.0
2018-08-28 13:05:00,251.38,251.41,251.38,251.41,400.0,251.38,251.41,251.38,251.41,400.0
2018-08-28 13:10:00,251.29,251.29,251.29,251.29,100.0,251.29,251.29,251.29,251.29,100.0
2018-08-28 13:15:00,251.69,251.69,251.59,251.6,500.0,251.69,251.69,251.59,251.6,500.0
2018-08-28 13:20:00,251.8,251.8,251.8,251.8,100.0,251.8,251.8,251.8,251.8,100.0
2018-08-28 13:25:00,251.63,251.63,251.34,251.39,1338.0,251.63,251.63,251.34,251.39,1338.0
2018-08-28 13:30:00,251.33,251.56,251.33,251.56,716.0,251.33,251.56,251.33,251.56,716.0
2018-08-28 13:35:00,251.45,251.73,251.45,251.68,1909.0,251.45,251.73,251.45,251.68,1909.0
2018-08-28 13:40:00,251.57,251.57,251.56,251.57,100.0,251.57,251.57,251.56,251.57,100.0
2018-08-28 13:45:00,251.57,251.57,251.46,251.46,500.0,251.57,251.57,251.46,251.46,500.0
2018-08-28 13:50:00,251.48,251.81,251.47,251.7,1567.0,251.48,251.81,251.47,251.7,1567.0
2018-08-28 13:55:00,251.65,251.66,251.65,251.65,100.0,251.65,251.66,251.65,251.65,100.0
2018-08-28 14:00:00,251.55,251.55,251.4,251.45,1497.0,251.55,251.55,251.4,251.45,1497.0
2018-08-28 14:05:00,251.34,251.78,251.34,251.62,1400.0,251.34,251.78,251.34,251.62,1400.0
2018-08-28 14:10:00,251.56,251.81,251.49,251.81,1100.0,251.56,251.81,251.49,251.81,1100.0
2018-08-28 14:15:00,251.61,251.63,251.31,251.31,600.0,251.61,251.63,251.31,251.31,600.0
2018-08-28 14:20:00,251.26,251.3,251.02,251.3,1296.0,251.26,251.3,251.02,251.3,1296.0
2018-08-28 14:25:00,251.35,251.54,251.19,251.19,900.0,251.35,251.54,251.19,251.19,900.0
2018-08-28 14:30:00,251.12,251.23,251.02,251.04,1865.0,251.12,251.23,251.02,251.04,1865.0
2018-08-28 14:35:00,251.07,251.17,251.07,251.08,1873.0,251.07,251.17,251.07,251.08,1873.0
2018-08-28 14:40:00,251.05,251.18,251.04,251.18,800.0,251.05,251.18,251.04,251.18,800.0
2018-08-28 14:45:00,251.03,251.03,251.03,251.03,100.0,251.03,251.03,251.03,251.03,100.0
2018-08-28 14:50:00,251.07,251.16,250.88,251.09,4012.0,251.07,251.16,250.88,251.09,4012.0
2018-08-28 14:55:00,251.03,251.17,250.97,251.17,1100.0,251.03,251.17,250.97,251.17,1100.0
2018-08-28 15:00:00,251.33,251.33,251.33,251.33,105.0,251.33,251.33,251.33,251.33,105.0
2018-08-28 15:05:00,251.22,251.32,251.17,251.32,600.0,251.22,251.32,251.17,251.32,600.0
2018-08-28 15:10:00,251.44,251.59,251.44,251.52,1782.0,251.44,251.59,251.44,251.52,1782.0
2018-08-28 15:15:00,251.51,251.51,251.46,251.46,841.0,251.51,251.51,251.46,251.46,841.0
2018-08-28 15:20:00,251.44,251.44,251.08,251.08,1586.0,251.44,251.44,251.08,251.08,1586.0
2018-08-28 15:25:00,251.23,251.32,251.17,251.32,1562.0,251.23,251.32,251.17,251.32,1562.0
2018-08-28 15:30:00,251.32,251.44,251.32,251.36,605.0,251.32,251.44,251.32,251.36,605.0
2018-08-28 15:35:00,251.41,251.55,251.41,251.42,1300.0,251.41,251.55,251.41,251.42,1300.0
2018-08-28 15:40:00,251.46,251.46,251.28,251.34,900.0,251.46,251.46,251.28,251.34,900.0
2018-08-28 15:45:00,251.34,251.38,251.05,251.26,4054.0,251.34,251.38,251.05,251.26,4054.0
2018-08-28 15:50:00,251.13,251.5,251.1,251.46,3187.0,251.13,251.5,251.1,251.46,3187.0
2018-08-28 15:55:00,251.57,251.75,251.42,251.69,8800.0,251.57,251.75,251.42,251.69,8800.0
2018-08-29 09:30:00,251.7,252.84,251.7,251.79,8230.0,251.7,252.84,251.7,251.79,8230.0
2018-08-29 09:35:00,253.0,254.15,252.77,253.5,4221.0,253.0,254.15,252.77,253.5,4221.0
2018-08-29 09:40:00,253.73,254.38,253.63,253.91,5094.0,253.73,254.38,253.63,253.91,5094.0
2018-08-29 09:45:00,254.06,254.11,253.17,253.3,2278.0,254.06,254.11,253.17,253.3,2278.0
2018-08-29 09:50:00,253.3,253.3,253.0,253.0,1130.0,253.3,253.3,253.0,253.0,1130.0
2018-08-29 09:55:00,253.07,253.3,252.82,253.02,3600.0,253.07,253.3,252.82,253.02,3600.0
2018-08-29 10:00:00,253.13,253.48,252.54,252.57,1444.0,253.13,253.48,252.54,252.57,1444.0
2018-08-29 10:05:00,252.57,253.28,252.57,253.28,700.0,252.57,253.28,252.57,253.28,700.0
2018-08-29 10:10:00,252.98,253.0,252.29,252.83,5460.0,252.98,253.0,252.29,252.83,5460.0
2018-08-29 10:15:00,253.03,253.22,252.74,252.99,6912.0,253.03,253.22,252.74,252.99,6912.0
2018-08-29 10:20:00,253.0,253.14,252.84,253.14,3634.0,253.0,253.14,252.84,253.14,3634.0
2018-08-29 10:25:00,253.21,253.54,253.03,253.25,10897.0,253.21,253.54,253.03,253.25,10897.0
2018-08-29 10:30:00,253.4,253.4,252.97,252.98,900.0,253.4,253.4,252.97,252.98,900.0
2018-08-29 10:35:00,252.85,252.88,252.03,252.44,3480.0,252.85,252.88,252.03,252.44,3480.0
2018-08-29 10:40:00,252.57,253.27,252.57,253.27,1319.0,252.57,253.27,252.57,253.27,1319.0
2018-08-29 10:45:00,253.29,253.37,253.28,253.37,200.0,253.29,253.37,253.28,253.37,200.0
2018-08-29 10:50:00,253.42,253.55,253.31,253.55,2531.0,253.42,253.55,253.31,253.55,2531.0
2018-08-29 10:55:00,253.55,253.68,253.55,253.62,600.0,253.55,253.68,253.55,253.62,600.0
2018-08-29 11:00:00,253.58,253.59,253.38,253.52,2461.0,253.58,253.59,253.38,253.52,2461.0
2018-08-29 11:05:00,253.5,253.82,253.47,253.7,1800.0,253.5,253.82,253.47,253.7,1800.0
2018-08-29 11:10:00,253.69,253.69,253.35,253.5,1700.0,253.69,253.69,253.35,253.5,1700.0
2018-08-29 11:15:00,253.37,253.62,253.37,253.61,1268.0,253.37,253.62,253.37,253.61,1268.0
2018-08-29 11:20:00,253.51,253.92,253.5,253.92,860.0,253.51,253.92,253.5,253.92,860.0
2018-08-29 11:25:00,253.97,254.1,253.86,253.93,3952.0,253.97,254.1,253.86,253.93,3952.0
2018-08-29 11:30:00,253.79,253.94,253.65,253.65,900.0,253.79,253.94,253.65,253.65,900.0
2018-08-29 11:35:00,253.64,253.73,253.62,253.62,800.0,253.64,253.73,253.62,253.62,800.0
2018-08-29 11:40:00,253.68,254.16,253.68,254.08,2500.0,253.68,254.16,253.68,254.08,2500.0
2018-08-29 11:45:00,254.13,254.32,254.07,254.32,2840.0,254.13,254.32,254.07,254.32,2840.0
2018-08-29 11:50:00,254.56,254.92,254.56,254.82,4386.0,254.56,254.92,254.56,254.82,4386.0
2018-08-29 11:55:00,254.85,254.9,254.85,254.89,200.0,254.85,254.9,254.85,254.89,200.0
2018-08-29 12:00:00,254.87,254.88,254.59,254.78,2100.0,254.87,254.88,254.59,254.78,2100.0
2018-08-29 12:05:00,254.8,254.8,254.8,254.8,200.0,254.8,254.8,254.8,254.8,200.0
2018-08-29 12:10:00,254.82,255.36,254.82,255.36,3642.0,254.82,255.36,254.82,255.36,3642.0
2018-08-29 12:15:00,255.4,255.66,255.32,255.66,2680.0,255.4,255.66,255.32,255.66,2680.0
2018-08-29 12:20:00,255.68,255.79,255.36,255.44,5582.0,255.68,255.79,255.36,255.44,5582.0
2018-08-29 12:25:00,255.52,255.66,255.29,255.6,1314.0,255.52,255.66,255.29,255.6,1314.0
2018-08-29 12:30:00,255.66,255.98,255.63,255.67,1400.0,255.66,255.98,255.63,255.67,1400.0
2018-08-29 12:35:00,255.65,255.7,255.44,255.5,3566.0,255.65,255.7,255.44,255.5,3566.0
2018-08-29 12:40:00,255.44,255.63,255.33,255.62,1235.0,255.44,255.63,255.33,255.62,1235.0
2018-08-29 12:45:00,255.71,255.71,255.57,255.63,1400.0,255.71,255.71,255.57,255.63,1400.0
2018-08-29 12:50:00,255.69,255.69,255.68,255.69,200.0,255.69,255.69,255.68,255.69,200.0
2018-08-29 12:55:00,255.72,255.89,255.68,255.68,1100.0,255.72,255.89,255.68,255.68,1100.0
2018-08-29 13:00:00,255.85,256.22,255.85,256.06,6731.0,255.85,256.22,255.85,256.06,6731.0
2018-08-29 13:05:00,256.04,256.04,255.63,255.63,1781.0,256.04,256.04,255.63,255.63,1781.0
2018-08-29 13:10:00,255.37,255.49,255.36,255.49,300.0,255.37,255.49,255.36,255.49,300.0
2018-08-29 13:15:00,255.32,255.45,255.22,255.45,1700.0,255.32,255.45,255.22,255.45,1700.0
2018-08-29 13:20:00,255.57,255.57,255.28,255.28,650.0,255.57,255.57,255.28,255.28,650.0
2018-08-29 13:25:00,255.32,255.38,255.3,255.38,300.0,255.32,255.38,255.3,255.38,300.0
2018-08-29 13:30:00,255.19,255.44,255.19,255.43,1000.0,255.19,255.44,255.19,255.43,1000.0
2018-08-29 13:35:00,255.51,255.51,255.35,255.48,633.0,255.51,255.51,255.35,255.48,633.0
2018-08-29 13:40:00,255.32,255.33,255.22,255.22,1723.0,255.32,255.33,255.22,255.22,1723.0
2018-08-29 13:45:00,255.22,255.22,255.0,255.0,600.0,255.22,255.22,255.0,255.0,600.0
2018-08-29 13:50:00,255.01,255.01,254.72,254.84,3090.0,255.01,255.01,254.72,254.84,3090.0
2018-08-29 13:55:00,254.81,254.81,254.31,254.31,800.0,254.81,254.81,254.31,254.31,800.0
2018-08-29 14:00:00,254.37,254.37,254.37,254.37,100.0,254.37,254.37,254.37,254.37,100.0
2018-08-29 14:05:00,254.47,254.54,254.39,254.51,1500.0,254.47,254.54,254.39,254.51,1500.0
2018-08-29 14:10:00,254.5,254.69,254.5,254.62,3362.0,254.5,254.69,254.5,254.62,3362.0
2018-08-29 14:15:00,254.69,254.74,254.59,254.59,900.0,254.69,254.74,254.59,254.59,900.0
2018-08-29 14:20:00,254.59,254.62,254.44,254.59,2175.0,254.59,254.62,254.44,254.59,2175.0
2018-08-29 14:25:00,254.49,254.49,254.4,254.4,300.0,254.49,254.49,254.4,254.4,300.0
2018-08-29 14:30:00,254.39,254.39,254.23,254.23,1100.0,254.39,254.39,254.23,254.23,1100.0
2018-08-29 14:35:00,254.48,255.02,254.48,255.02,1800.0,254.48,255.02,254.48,255.02,1800.0
2018-08-29 14:40:00,255.19,255.19,255.05,255.06,425.0,255.19,255.19,255.05,255.06,425.0
2018-08-29 14:45:00,255.05,255.12,254.9,254.96,1554.0,255.05,255.12,254.9,254.96,1554.0
2018-08-29 14:50:00,255.27,255.35,255.27,255.35,636.0,255.27,255.35,255.27,255.35,636.0
2018-08-29 14:55:00,255.39,255.4,255.29,255.29,700.0,255.39,255.4,255.29,255.29,700.0
2018-08-29 15:00:00,255.41,255.7,255.41,255.7,1514.0,255.41,255.7,255.41,255.7,1514.0
2018-08-29 15:05:00,255.67,255.67,255.47,255.47,900.0,255.67,255.67,255.47,255.47,900.0
2018-08-29 15:10:00,255.62,255.99,255.62,255.97,7835.0,255.62,255.99,255.62,255.97,7835.0
2018-08-29 15:15:00,255.8,255.85,255.71,255.82,490.0,255.8,255.85,255.71,255.82,490.0
2018-08-29 15:20:00,255.71,256.06,255.7,255.95,2510.0,255.71,256.06,255.7,255.95,2510.0
2018-08-29 15:25:00,255.93,255.94,255.68,255.74,3520.0,255.93,255.94,255.68,255.74,3520.0
2018-08-29 15:30:00,255.73,255.84,255.39,255.39,4011.0,255.73,255.84,255.39,255.39,4011.0
2018-08-29 15:35:00,255.39,255.39,254.95,255.04,15697.0,255.39,255.39,254.95,255.04,15697.0
2018-08-29 15:40:00,254.99,254.99,254.75,254.76,4368.0,254.99,254.99,254.75,254.76,4368.0
2018-08-29 15:45:00,254.68,255.06,254.68,254.95,7294.0,254.68,255.06,254.68,254.95,7294.0
2018-08-29 15:50:00,255.0,255.02,254.25,254.51,7832.0,255.0,255.02,254.25,254.51,7832.0
2018-08-29 15:55:00,254.61,254.61,254.05,254.51,25016.0,254.61,254.61,254.05,254.51,25016.0
2018-08-30 09:30:00,253.75,254.45,253.45,253.46,4972.0,253.75,254.45,253.45,253.46,4972.0
2018-08-30 09:35:00,253.99,254.46,253.56,253.95,3600.0,253.99,254.46,253.56,253.95,3600.0
2018-08-30 09:40:00,253.88,253.88,253.15,253.38,4203.0,253.88,253.88,253.15,253.38,4203.0
2018-08-30 09:45:00,253.33,253.69,252.65,252.77,2333.0,253.33,253.69,252.65,252.77,2333.0
2018-08-30 09:50:00,252.59,253.63,252.58,253.23,1450.0,252.59,253.63,252.58,253.23,1450.0
2018-08-30 09:55:00,253.3,253.5,253.16,253.16,1275.0,253.3,253.5,253.16,253.16,1275.0
2018-08-30 10:00:00,253.31,253.89,253.31,253.89,900.0,253.31,253.89,253.31,253.89,900.0
2018-08-30 10:05:00,253.89,254.22,253.78,254.08,1300.0,253.89,254.22,253.78,254.08,1300.0
2018-08-30 10:10:00,254.15,254.15,253.87,253.87,1057.0,254.15,254.15,253.87,253.87,1057.0
2018-08-30 10:15:00,253.94,254.15,253.89,253.99,1500.0,253.94,254.15,253.89,253.99,1500.0
2018-08-30 10:20:00,254.12,254.12,253.7,253.85,1200.0,254.12,254.12,253.7,253.85,1200.0
2018-08-30 10:25:00,253.85,254.24,253.85,254.01,1700.0,253.85,254.24,253.85,254.01,1700.0
2018-08-30 10:30:00,253.93,254.26,253.93,254.22,2100.0,253.93,254.26,253.93,254.22,2100.0
2018-08-30 10:35:00,254.25,254.25,254.05,254.14,1187.0,254.25,254.25,254.05,254.14,1187.0
2018-08-30 10:40:00,254.0,254.0,253.66,253.74,1730.0,254.0,254.0,253.66,253.74,1730.0
2018-08-30 10:45:00,253.61,253.89,253.57,253.57,1900.0,253.61,253.89,253.57,253.57,1900.0
2018-08-30 10:50:00,253.73,253.78,253.58,253.67,2355.0,253.73,253.78,253.58,253.67,2355.0
2018-08-30 10:55:00,253.69,253.83,253.62,253.72,5400.0,253.69,253.83,253.62,253.72,5400.0
2018-08-30 11:00:00,253.8,253.97,253.75,253.89,1284.0,253.8,253.97,253.75,253.89,1284.0
2018-08-30 11:05:00,253.9,253.9,253.59,253.73,16553.0,253.9,253.9,253.59,253.73,16553.0
2018-08-30 11:10:00,253.72,253.83,253.57,253.57,2500.0,253.72,253.83,253.57,253.57,2500.0
2018-08-30 11:15:00,253.76,254.02,253.76,253.79,2200.0,253.76,254.02,253.76,253.79,2200.0
2018-08-30 11:20:00,253.71,253.76,253.34,253.34,1861.0,253.71,253.76,253.34,253.34,1861.0
2018-08-30 11:25:00,253.34,253.42,253.15,253.37,1772.0,253.34,253.42,253.15,253.37,1772.0
2018-08-30 11:30:00,253.38,253.62,253.32,253.32,1700.0,253.38,253.62,253.32,253.32,1700.0
2018-08-30 11:35:00,253.37,253.67,253.37,253.67,803.0,253.37,253.67,253.37,253.67,803.0
2018-08-30 11:40:00,253.62,253.68,253.46,253.46,1200.0,253.62,253.68,253.46,253.46,1200.0
2018-08-30 11:45:00,253.58,253.71,253.44,253.58,1550.0,253.58,253.71,253.44,253.58,1550.0
2018-08-30 11:50:00,253.66,253.87,253.45,253.71,14537.0,253.66,253.87,253.45,253.71,14537.0
2018-08-30 11:55:00,253.69,253.7,253.62,253.66,1400.0,253.69,253.7,253.62,253.66,1400.0
2018-08-30 12:00:00,253.72,253.93,253.68,253.71,1300.0,253.72,253.93,253.68,253.71,1300.0
2018-08-30 12:05:00,253.92,253.92,253.72,253.89,400.0,253.92,253.92,253.72,253.89,400.0
2018-08-30 12:10:00,253.68,253.97,253.68,253.97,713.0,253.68,253.97,253.68,253.97,713.0
2018-08-30 12:15:00,253.87,254.18,253.85,254.18,1000.0,253.87,254.18,253.85,254.18,1000.0
2018-08-30 12:20:00,254.31,254.45,254.31,254.44,900.0,254.31,254.45,254.31,254.44,900.0
2018-08-30 12:25:00,254.63,254.64,254.46,254.54,700.0,254.63,254.64,254.46,254.54,700.0
2018-08-30 12:30:00,254.44,254.57,254.32,254.57,825.0,254.44,254.57,254.32,254.57,825.0
2018-08-30 12:35:00,254.53,254.53,254.53,254.53,100.0,254.53,254.53,254.53,254.53,100.0
2018-08-30 12:40:00,254.57,254.63,254.37,254.38,3348.0,254.57,254.63,254.37,254.38,3348.0
2018-08-30 12:45:00,254.43,254.46,254.32,254.32,833.0,254.43,254.46,254.32,254.32,833.0
2018-08-30 12:50:00,254.52,254.58,254.46,254.58,300.0,254.52,254.58,254.46,254.58,300.0
2018-08-30 12:55:00,254.67,254.77,254.48,254.48,2096.0,254.67,254.77,254.48,254.48,2096.0
2018-08-30 13:00:00,254.51,254.56,254.36,254.36,1200.0,254.51,254.56,254.36,254.36,1200.0
2018-08-30 13:05:00,254.46,254.54,254.14,254.14,1835.0,254.46,254.54,254.14,254.14,1835.0
2018-08-30 13:10:00,254.13,254.22,254.03,254.03,800.0,254.13,254.22,254.03,254.03,800.0
2018-08-30 13:15:00,254.04,254.21,253.86,253.98,1400.0,254.04,254.21,253.86,253.98,1400.0
2018-08-30 13:20:00,253.97,254.36,253.86,254.17,800.0,253.97,254.36,253.86,254.17,800.0
2018-08-30 13:25:00,254.32,254.33,254.2,254.25,417.0,254.32,254.33,254.2,254.25,417.0
2018-08-30 13:30:00,254.3,254.38,254.18,254.38,2600.0,254.3,254.38,254.18,254.38,2600.0
2018-08-30 13:35:00,254.3,254.3,253.75,253.75,1450.0,254.3,254.3,253.75,253.75,1450.0
2018-08-30 13:40:00,253.73,253.83,253.67,253.79,600.0,253.73,253.83,253.67,253.79,600.0
2018-08-30 13:45:00,253.79,253.8,253.78,253.8,500.0,253.79,253.8,253.78,253.8,500.0
2018-08-30 13:50:00,253.93,253.93,253.75,253.75,400.0,253.93,253.93,253.75,253.75,400.0
2018-08-30 13:55:00,253.66,253.69,253.55,253.69,1000.0,253.66,253.69,253.55,253.69,1000.0
2018-08-30 14:00:00,253.78,253.89,253.71,253.89,1100.0,253.78,253.89,253.71,253.89,1100.0
2018-08-30 14:05:00,254.04,254.04,253.59,253.62,1500.0,254.04,254.04,253.59,253.62,1500.0
2018-08-30 14:10:00,253.59,253.7,253.59,253.7,406.0,253.59,253.7,253.59,253.7,406.0
2018-08-30 14:15:00,253.18,253.18,252.96,252.99,1800.0,253.18,253.18,252.96,252.99,1800.0
2018-08-30 14:20:00,252.68,252.93,252.42,252.65,5021.0,252.68,252.93,252.42,252.65,5021.0
2018-08-30 14:25:00,252.56,252.8,252.51,252.78,3100.0,252.56,252.8,252.51,252.78,3100.0
2018-08-30 14:30:00,252.74,252.84,252.58,252.58,1600.0,252.74,252.84,252.58,252.58,1600.0
2018-08-30 14:35:00,252.73,252.9,252.66,252.88,1800.0,252.73,252.9,252.66,252.88,1800.0
2018-08-30 14:40:00,252.8,252.84,252.67,252.67,1218.0,252.8,252.84,252.67,252.67,1218.0
2018-08-30 14:45:00,252.74,253.04,252.74,253.04,300.0,252.74,253.04,252.74,253.04,300.0
2018-08-30 14:50:00,253.04,253.07,252.66,252.66,1000.0,253.04,253.07,252.66,252.66,1000.0
2018-08-30 14:55:00,252.55,252.72,252.47,252.56,1500.0,252.55,252.72,252.47,252.56,1500.0
2018-08-30 15:00:00,252.52,252.52,252.11,252.5,3305.0,252.52,252.52,252.11,252.5,3305.0
2018-08-30 15:05:00,252.58,252.69,252.55,252.59,1900.0,252.58,252.69,252.55,252.59,1900.0
2018-08-30 15:10:00,252.6,252.85,252.59,252.74,1808.0,252.6,252.85,252.59,252.74,1808.0
2018-08-30 15:15:00,252.52,252.77,252.47,252.7,11000.0,252.52,252.77,252.47,252.7,11000.0
2018-08-30 15:20:00,253.02,253.29,253.02,253.29,1240.0,253.02,253.29,253.02,253.29,1240.0
2018-08-30 15:25:00,253.16,253.32,253.12,253.17,1302.0,253.16,253.32,253.12,253.17,1302.0
2018-08-30 15:30:00,253.28,253.3,253.2,253.2,1400.0,253.28,253.3,253.2,253.2,1400.0
2018-08-30 15:35:00,253.2,253.3,253.15,253.3,2574.0,253.2,253.3,253.15,253.3,2574.0
2018-08-30 15:40:00,253.31,253.31,253.14,253.17,2512.0,253.31,253.31,253.14,253.17,2512.0
2018-08-30 15:45:00,253.2,253.33,253.13,253.25,3755.0,253.2,253.33,253.13,253.25,3755.0
2018-08-30 15:50:00,253.25,253.47,253.18,253.46,8450.0,253.25,253.47,253.18,253.46,8450.0
2018-08-30 15:55:00,253.55,253.66,253.42,253.49,11331.0,253.55,253.66,253.42,253.49,11331.0
2018-08-31 09:30:00,253.37,253.93,253.11,253.93,4255.0,253.37,253.93,253.11,253.93,4255.0
2018-08-31 09:35:00,254.41,254.63,254.25,254.59,1200.0,254.41,254.63,254.25,254.59,1200.0
2018-08-31 09:40:00,254.93,255.0,253.76,253.76,2907.0,254.93,255.0,253.76,253.76,2907.0
2018-08-31 09:45:00,253.57,253.75,253.39,253.74,1021.0,253.57,253.75,253.39,253.74,1021.0
2018-08-31 09:50:00,253.64,253.94,253.64,253.86,300.0,253.64,253.94,253.64,253.86,300.0
2018-08-31 09:55:00,254.12,254.12,253.67,253.67,800.0,254.12,254.12,253.67,253.67,800.0
2018-08-31 10:00:00,253.55,253.72,253.25,253.67,1510.0,253.55,253.72,253.25,253.67,1510.0
2018-08-31 10:05:00,253.57,253.75,252.77,252.77,2771.0,253.57,253.75,252.77,252.77,2771.0
2018-08-31 10:10:00,253.32,253.33,252.95,252.95,200.0,253.32,253.33,252.95,252.95,200.0
2018-08-31 10:15:00,253.11,253.11,252.85,253.01,820.0,253.11,253.11,252.85,253.01,820.0
2018-08-31 10:20:00,252.86,252.98,252.58,252.98,1160.0,252.86,252.98,252.58,252.98,1160.0
2018-08-31 10:25:00,252.99,253.02,252.84,253.0,900.0,252.99,253.02,252.84,253.0,900.0
2018-08-31 10:30:00,252.89,253.02,252.7,252.7,1515.0,252.89,253.02,252.7,252.7,1515.0
2018-08-31 10:35:00,252.79,253.07,252.79,253.07,3191.0,252.79,253.07,252.79,253.07,3191.0
2018-08-31 10:40:00,253.5,253.55,253.05,253.05,2300.0,253.5,253.55,253.05,253.05,2300.0
2018-08-31 10:45:00,253.0,253.14,252.66,253.14,2100.0,253.0,253.14,252.66,253.14,2100.0
2018-08-31 10:50:00,252.85,252.86,252.55,252.58,1200.0,252.85,252.86,252.55,252.58,1200.0
2018-08-31 10:55:00,252.6,252.7,252.35,252.69,2079.0,252.6,252.7,252.35,252.69,2079.0
2018-08-31 11:00:00,252.7,253.09,252.62,253.01,3289.0,252.7,253.09,252.62,253.01,3289.0
2018-08-31 11:05:00,253.02,253.02,252.48,252.48,5170.0,253.02,253.02,252.48,252.48,5170.0
2018-08-31 11:10:00,252.54,252.75,252.54,252.59,3479.0,252.54,252.75,252.54,252.59,3479.0
2018-08-31 11:15:00,252.64,253.25,252.54,252.95,13425.0,252.64,253.25,252.54,252.95,13425.0
2018-08-31 11:20:00,253.06,253.15,252.82,252.82,4516.0,253.06,253.15,252.82,252.82,4516.0
2018-08-31 11:25:00,252.75,252.85,252.37,252.51,3887.0,252.75,252.85,252.37,252.51,3887.0
2018-08-31 11:30:00,252.37,252.91,252.37,252.91,800.0,252.37,252.91,252.37,252.91,800.0
2018-08-31 11:35:00,252.79,253.14,252.73,252.73,5598.0,252.79,253.14,252.73,252.73,5598.0
2018-08-31 11:40:00,252.8,252.8,252.47,252.47,1414.0,252.8,252.8,252.47,252.47,1414.0
2018-08-31 11:45:00,252.46,252.46,252.21,252.21,1514.0,252.46,252.46,252.21,252.21,1514.0
2018-08-31 11:50:00,252.36,252.36,252.36,252.36,300.0,252.36,252.36,252.36,252.36,300.0
2018-08-31 11:55:00,252.42,252.52,252.42,252.42,2400.0,252.42,252.52,252.42,252.42,2400.0
2018-08-31 12:00:00,252.42,252.58,252.42,252.58,200.0,252.42,252.58,252.42,252.58,200.0
2018-08-31 12:05:00,252.39,252.46,252.37,252.46,500.0,252.39,252.46,252.37,252.46,500.0
2018-08-31 12:10:00,252.47,252.58,252.47,252.58,500.0,252.47,252.58,252.47,252.58,500.0
2018-08-31 12:15:00,252.82,253.04,252.78,252.98,2900.0,252.82,253.04,252.78,252.98,2900.0
2018-08-31 12:20:00,252.83,253.07,252.82,252.82,1400.0,252.83,253.07,252.82,252.82,1400.0
2018-08-31 12:25:00,252.84,252.85,252.65,252.84,600.0,252.84,252.85,252.65,252.84,600.0
2018-08-31 12:30:00,253.0,253.03,252.32,252.36,2486.0,253.0,253.03,252.32,252.36,2486.0
2018-08-31 12:35:00,252.59,252.82,252.54,252.54,5900.0,252.59,252.82,252.54,252.54,5900.0
2018-08-31 12:40:00,252.87,252.87,252.85,252.85,200.0,252.87,252.87,252.85,252.85,200.0
2018-08-31 12:45:00,253.0,253.1,252.88,253.03,1591.0,253.0,253.1,252.88,253.03,1591.0
2018-08-31 12:50:00,252.89,253.03,252.81,252.81,2100.0,252.89,253.03,252.81,252.81,2100.0
2018-08-31 12:55:00,252.79,252.88,252.79,252.88,400.0,252.79,252.88,252.79,252.88,400.0
2018-08-31 13:00:00,252.8,252.81,252.66,252.81,955.0,252.8,252.81,252.66,252.81,955.0
2018-08-31 13:05:00,252.56,252.73,252.44,252.73,1600.0,252.56,252.73,252.44,252.73,1600.0
2018-08-31 13:10:00,252.73,252.73,252.73,252.73,100.0,252.73,252.73,252.73,252.73,100.0
2018-08-31 13:15:00,252.74,252.75,252.42,252.42,800.0,252.74,252.75,252.42,252.42,800.0
2018-08-31 13:20:00,252.5,252.58,252.41,252.41,804.0,252.5,252.58,252.41,252.41,804.0
2018-08-31 13:25:00,252.59,252.64,252.51,252.51,722.0,252.59,252.64,252.51,252.51,722.0
2018-08-31 13:30:00,252.45,252.71,252.39,252.71,2570.0,252.45,252.71,252.39,252.71,2570.0
2018-08-31 13:35:00,252.86,252.88,252.71,252.71,1765.0,252.86,252.88,252.71,252.71,1765.0
2018-08-31 13:40:00,252.66,252.9,252.65,252.9,600.0,252.66,252.9,252.65,252.9,600.0
2018-08-31 13:45:00,253.18,253.25,253.03,253.03,900.0,253.18,253.25,253.03,253.03,900.0
2018-08-31 13:50:00,253.05,253.18,253.05,253.11,300.0,253.05,253.18,253.05,253.11,300.0
2018-08-31 13:55:00,253.12,253.25,253.1,253.25,1040.0,253.12,253.25,253.1,253.25,1040.0
2018-08-31 14:00:00,253.3,253.3,253.11,253.12,2200.0,253.3,253.3,253.11,253.12,2200.0
2018-08-31 14:05:00,253.13,253.13,252.98,253.09,600.0,253.13,253.13,252.98,253.09,600.0
2018-08-31 14:10:00,253.08,253.11,252.99,253.03,800.0,253.08,253.11,252.99,253.03,800.0
2018-08-31 14:15:00,253.01,253.01,252.86,252.86,1527.0,253.01,253.01,252.86,252.86,1527.0
2018-08-31 14:20:00,252.94,252.95,252.53,252.53,2192.0,252.94,252.95,252.53,252.53,2192.0
2018-08-31 14:25:00,252.76,253.0,252.76,252.82,500.0,252.76,253.0,252.76,252.82,500.0
2018-08-31 14:30:00,253.11,253.12,253.11,253.11,100.0,253.11,253.12,253.11,253.11,100.0
2018-08-31 14:35:00,253.03,253.19,252.68,252.68,2200.0,253.03,253.19,252.68,252.68,2200.0
2018-08-31 14:40:00,253.04,253.08,252.95,253.08,513.0,253.04,253.08,252.95,253.08,513.0
2018-08-31 14:45:00,252.97,253.01,252.87,252.92,4200.0,252.97,253.01,252.87,252.92,4200.0
2018-08-31 14:50:00,252.9,252.9,252.85,252.85,300.0,252.9,252.9,252.85,252.85,300.0
2018-08-31 14:55:00,252.95,252.96,252.86,252.87,776.0,252.95,252.96,252.86,252.87,776.0
2018-08-31 15:00:00,252.86,253.2,252.79,253.16,1200.0,252.86,253.2,252.79,253.16,1200.0
2018-08-31 15:05:00,253.09,253.24,253.09,253.12,1000.0,253.09,253.24,253.09,253.12,1000.0
2018-08-31 15:10:00,253.03,253.1,252.96,252.97,835.0,253.03,253.1,252.96,252.97,835.0
2018-08-31 15:15:00,252.97,252.97,252.97,252.97,0.0,252.97,252.97,252.97,252.97,0.0
2018-08-31 15:20:00,253.16,253.25,252.87,252.99,2600.0,253.16,253.25,252.87,252.99,2600.0
2018-08-31 15:25:00,253.01,253.04,252.79,252.86,1666.0,253.01,253.04,252.79,252.86,1666.0
2018-08-31 15:30:00,252.94,253.25,252.94,253.25,2640.0,252.94,253.25,252.94,253.25,2640.0
2018-08-31 15:35:00,253.27,253.76,253.24,253.76,7381.0,253.27,253.76,253.24,253.76,7381.0
2018-08-31 15:40:00,253.78,254.08,253.76,254.08,5884.0,253.78,254.08,253.76,254.08,5884.0
2018-08-31 15:45:00,254.07,254.29,253.86,254.17,6665.0,254.07,254.29,253.86,254.17,6665.0
2018-08-31 15:50:00,254.17,255.15,254.17,254.38,16327.0,254.17,255.15,254.17,254.38,16327.0
2018-08-31 15:55:00,254.35,254.53,253.99,254.01,29246.0,254.35,254.53,253.99,254.01,29246.0
2018-09-04 09:30:00,253.37,254.28,253.13,253.59,7192.0,253.37,254.28,253.13,253.59,7192.0
2018-09-04 09:35:00,253.13,253.48,251.53,251.65,5134.0,253.13,253.48,251.53,251.65,5134.0
2018-09-04 09:40:00,251.65,251.65,250.58,251.38,10787.0,251.65,251.65,250.58,251.38,10787.0
2018-09-04 09:45:00,251.21,251.73,250.98,251.73,4957.0,251.21,251.73,250.98,251.73,4957.0
2018-09-04 09:50:00,251.91,253.23,251.74,252.86,4906.0,251.91,253.23,251.74,252.86,4906.0
2018-09-04 09:55:00,253.13,253.37,252.81,252.95,5662.0,253.13,253.37,252.81,252.95,5662.0
2018-09-04 10:00:00,252.95,253.16,252.86,253.0,1727.0,252.95,253.16,252.86,253.0,1727.0
2018-09-04 10:05:00,253.02,253.14,252.85,253.01,3897.0,253.02,253.14,252.85,253.01,3897.0
2018-09-04 10:10:00,252.9,252.98,252.05,252.33,2800.0,252.9,252.98,252.05,252.33,2800.0
2018-09-04 10:15:00,252.14,252.14,251.73,251.81,3395.0,252.14,252.14,251.73,251.81,3395.0
2018-09-04 10:20:00,251.94,252.36,251.78,251.78,3133.0,251.94,252.36,251.78,251.78,3133.0
2018-09-04 10:25:00,251.99,251.99,251.46,251.59,1650.0,251.99,251.99,251.46,251.59,1650.0
2018-09-04 10:30:00,251.66,252.36,251.4,252.27,4702.0,251.66,252.36,251.4,252.27,4702.0
2018-09-04 10:35:00,252.27,252.42,251.86,252.42,4239.0,252.27,252.42,251.86,252.42,4239.0
2018-09-04 10:40:00,252.4,252.66,252.35,252.35,5400.0,252.4,252.66,252.35,252.35,5400.0
2018-09-04 10:45:00,252.41,252.59,251.93,252.21,8335.0,252.41,252.59,251.93,252.21,8335.0
2018-09-04 10:50:00,252.15,252.19,251.92,251.92,7853.0,252.15,252.19,251.92,251.92,7853.0
2018-09-04 10:55:00,252.0,252.9,251.89,252.9,7373.0,252.0,252.9,251.89,252.9,7373.0
2018-09-04 11:00:00,252.67,252.67,252.31,252.46,1900.0,252.67,252.67,252.31,252.46,1900.0
2018-09-04 11:05:00,252.33,252.34,251.97,252.24,3637.0,252.33,252.34,251.97,252.24,3637.0
2018-09-04 11:10:00,252.31,252.39,252.27,252.29,600.0,252.31,252.39,252.27,252.29,600.0
2018-09-04 11:15:00,252.23,252.38,252.02,252.23,2605.0,252.23,252.38,252.02,252.23,2605.0
2018-09-04 11:20:00,252.16,252.55,252.07,252.08,2744.0,252.16,252.55,252.07,252.08,2744.0
2018-09-04 11:25:00,252.06,252.06,251.74,251.74,1875.0,252.06,252.06,251.74,251.74,1875.0
2018-09-04 11:30:00,251.78,251.97,251.39,251.83,5600.0,251.78,251.97,251.39,251.83,5600.0
2018-09-04 11:35:00,251.85,252.08,251.85,251.95,2300.0,251.85,252.08,251.85,251.95,2300.0
2018-09-04 11:40:00,251.99,251.99,251.4,251.57,5931.0,251.99,251.99,251.4,251.57,5931.0
2018-09-04 11:45:00,251.56,251.75,251.45,251.55,1200.0,251.56,251.75,251.45,251.55,1200.0
2018-09-04 11:50:00,251.51,251.59,251.07,251.18,1911.0,251.51,251.59,251.07,251.18,1911.0
2018-09-04 11:55:00,250.98,250.98,250.68,250.89,1025.0,250.98,250.98,250.68,250.89,1025.0
2018-09-04 12:00:00,250.72,250.82,250.47,250.56,1800.0,250.72,250.82,250.47,250.56,1800.0
2018-09-04 12:05:00,250.73,250.73,250.2,250.42,1300.0,250.73,250.73,250.2,250.42,1300.0
2018-09-04 12:10:00,250.21,250.61,250.02,250.41,10258.0,250.21,250.61,250.02,250.41,10258.0
2018-09-04 12:15:00,250.54,250.83,250.42,250.67,7520.0,250.54,250.83,250.42,250.67,7520.0
2018-09-04 12:20:00,250.56,250.74,249.64,249.75,3819.0,250.56,250.74,249.64,249.75,3819.0
2018-09-04 12:25:00,249.74,250.33,249.74,250.33,1900.0,249.74,250.33,249.74,250.33,1900.0
2018-09-04 12:30:00,250.08,250.32,250.03,250.32,1000.0,250.08,250.32,250.03,250.32,1000.0
2018-09-04 12:35:00,250.18,250.19,249.89,249.98,1300.0,250.18,250.19,249.89,249.98,1300.0
2018-09-04 12:40:00,249.82,249.87,249.82,249.87,400.0,249.82,249.87,249.82,249.87,400.0
2018-09-04 12:45:00,249.97,250.21,249.85,250.21,1700.0,249.97,250.21,249.85,250.21,1700.0
2018-09-04 12:50:00,250.09,250.22,250.01,250.22,682.0,250.09,250.22,250.01,250.22,682.0
2018-09-04 12:55:00,250.35,250.54,250.27,250.53,1100.0,250.35,250.54,250.27,250.53,1100.0
2018-09-04 13:00:00,250.38,250.73,250.38,250.63,1000.0,250.38,250.73,250.38,250.63,1000.0
2018-09-04 13:05:00,250.58,250.69,250.55,250.69,1117.0,250.58,250.69,250.55,250.69,1117.0
2018-09-04 13:10:00,250.84,251.4,250.84,251.4,2580.0,250.84,251.4,250.84,251.4,2580.0
2018-09-04 13:15:00,251.26,251.26,251.08,251.08,1300.0,251.26,251.26,251.08,251.08,1300.0
2018-09-04 13:20:00,251.14,251.29,251.06,251.07,1949.0,251.14,251.29,251.06,251.07,1949.0
2018-09-04 13:25:00,251.16,251.18,251.09,251.18,1300.0,251.16,251.18,251.09,251.18,1300.0
2018-09-04 13:30:00,251.37,251.49,251.27,251.49,2500.0,251.37,251.49,251.27,251.49,2500.0
2018-09-04 13:35:00,251.43,251.62,251.3,251.53,5522.0,251.43,251.62,251.3,251.53,5522.0
2018-09-04 13:40:00,251.46,251.59,251.25,251.25,1900.0,251.46,251.59,251.25,251.25,1900.0
2018-09-04 13:45:00,251.25,251.45,251.25,251.3,3300.0,251.25,251.45,251.25,251.3,3300.0
2018-09-04 13:50:00,251.24,251.55,251.14,251.34,3657.0,251.24,251.55,251.14,251.34,3657.0
2018-09-04 13:55:00,251.45,251.62,251.45,251.6,600.0,251.45,251.62,251.45,251.6,600.0
2018-09-04 14:00:00,251.53,251.53,251.13,251.13,2500.0,251.53,251.53,251.13,251.13,2500.0
2018-09-04 14:05:00,251.27,251.36,251.21,251.36,1329.0,251.27,251.36,251.21,251.36,1329.0
2018-09-04 14:10:00,251.21,251.23,251.05,251.23,1700.0,251.21,251.23,251.05,251.23,1700.0
2018-09-04 14:15:00,251.23,251.36,251.23,251.32,1008.0,251.23,251.36,251.23,251.32,1008.0
2018-09-04 14:20:00,251.17,251.48,251.16,251.37,1200.0,251.17,251.48,251.16,251.37,1200.0
2018-09-04 14:25:00,251.36,251.37,251.2,251.27,1846.0,251.36,251.37,251.2,251.27,1846.0
2018-09-04 14:30:00,251.32,251.5,251.26,251.5,1600.0,251.32,251.5,251.26,251.5,1600.0
2018-09-04 14:35:00,251.47,251.58,251.38,251.58,2400.0,251.47,251.58,251.38,251.58,2400.0
2018-09-04 14:40:00,251.57,251.74,251.5,251.53,3502.0,251.57,251.74,251.5,251.53,3502.0
2018-09-04 14:45:00,251.42,251.49,251.03,251.03,10925.0,251.42,251.49,251.03,251.03,10925.0
2018-09-04 14:50:00,251.09,251.35,251.05,251.11,8250.0,251.09,251.35,251.05,251.11,8250.0
2018-09-04 14:55:00,251.05,251.37,251.02,251.3,12497.0,251.05,251.37,251.02,251.3,12497.0
2018-09-04 15:00:00,251.3,251.48,251.17,251.37,5730.0,251.3,251.48,251.17,251.37,5730.0
2018-09-04 15:05:00,251.46,251.96,251.25,251.96,7300.0,251.46,251.96,251.25,251.96,7300.0
2018-09-04 15:10:00,251.97,251.98,251.47,251.47,8550.0,251.97,251.98,251.47,251.47,8550.0
2018-09-04 15:15:00,251.46,251.64,251.42,251.44,2010.0,251.46,251.64,251.42,251.44,2010.0
2018-09-04 15:20:00,251.51,251.53,251.17,251.17,2900.0,251.51,251.53,251.17,251.17,2900.0
2018-09-04 15:25:00,251.33,251.34,251.18,251.34,4509.0,251.33,251.34,251.18,251.34,4509.0
2018-09-04 15:30:00,251.36,251.45,251.09,251.25,3077.0,251.36,251.45,251.09,251.25,3077.0
2018-09-04 15:35:00,251.26,251.26,251.01,251.04,3263.0,251.26,251.26,251.01,251.04,3263.0
2018-09-04 15:40:00,250.96,251.28,250.96,251.15,9459.0,250.96,251.28,250.96,251.15,9459.0
2018-09-04 15:45:00,251.13,251.31,251.13,251.25,4231.0,251.13,251.31,251.13,251.25,4231.0
2018-09-04 15:50:00,250.98,251.14,250.81,250.86,7190.0,250.98,251.14,250.81,250.86,7190.0
2018-09-04 15:55:00,250.84,251.09,250.75,251.09,27028.0,250.84,251.09,250.75,251.09,27028.0
2018-09-05 09:30:00,251.09,251.7,250.02,251.34,6027.0,251.09,251.7,250.02,251.34,6027.0
2018-09-05 09:35:00,250.85,251.18,250.56,250.92,3275.0,250.85,251.18,250.56,250.92,3275.0
2018-09-05 09:40:00,250.76,250.99,250.36,250.79,3200.0,250.76,250.99,250.36,250.79,3200.0
2018-09-05 09:45:00,250.75,250.92,250.74,250.84,1383.0,250.75,250.92,250.74,250.84,1383.0
2018-09-05 09:50:00,250.88,250.94,250.05,250.19,4181.0,250.88,250.94,250.05,250.19,4181.0
2018-09-05 09:55:00,250.03,250.1,249.25,249.4,3851.0,250.03,250.1,249.25,249.4,3851.0
2018-09-05 10:00:00,249.37,249.63,248.33,248.49,5300.0,249.37,249.63,248.33,248.49,5300.0
2018-09-05 10:05:00,248.31,248.42,247.7,247.95,7732.0,248.31,248.42,247.7,247.95,7732.0
2018-09-05 10:10:00,247.84,247.84,246.82,246.98,4450.0,247.84,247.84,246.82,246.98,4450.0
2018-09-05 10:15:00,247.05,248.25,246.1,246.1,6950.0,247.05,248.25,246.1,246.1,6950.0
2018-09-05 10:20:00,246.11,246.11,245.13,245.13,4997.0,246.11,246.11,245.13,245.13,4997.0
2018-09-05 10:25:00,245.5,245.75,245.02,245.57,10466.0,245.5,245.75,245.02,245.57,10466.0
2018-09-05 10:30:00,245.75,245.91,244.91,245.14,7741.0,245.75,245.91,244.91,245.14,7741.0
2018-09-05 10:35:00,245.09,245.3,244.84,245.2,3294.0,245.09,245.3,244.84,245.2,3294.0
2018-09-05 10:40:00,245.35,245.52,244.91,245.35,5775.0,245.35,245.52,244.91,245.35,5775.0
2018-09-05 10:45:00,245.4,245.89,245.39,245.53,4043.0,245.4,245.89,245.39,245.53,4043.0
2018-09-05 10:50:00,245.56,245.56,245.1,245.51,4714.0,245.56,245.56,245.1,245.51,4714.0
2018-09-05 10:55:00,245.57,245.85,245.5,245.65,3504.0,245.57,245.85,245.5,245.65,3504.0
2018-09-05 11:00:00,245.65,245.65,244.77,244.97,14520.0,245.65,245.65,244.77,244.97,14520.0
2018-09-05 11:05:00,244.91,245.55,244.91,245.5,9266.0,244.91,245.55,244.91,245.5,9266.0
2018-09-05 11:10:00,245.39,245.4,244.84,244.88,2102.0,245.39,245.4,244.84,244.88,2102.0
2018-09-05 11:15:00,244.75,244.83,244.28,244.71,3433.0,244.75,244.83,244.28,244.71,3433.0
2018-09-05 11:20:00,245.24,245.54,245.15,245.38,3200.0,245.24,245.54,245.15,245.38,3200.0
2018-09-05 11:25:00,244.98,245.03,244.75,244.84,998.0,244.98,245.03,244.75,244.84,998.0
2018-09-05 11:30:00,244.84,244.93,244.41,244.41,4400.0,244.84,244.93,244.41,244.41,4400.0
2018-09-05 11:35:00,244.52,244.52,244.01,244.01,4663.0,244.52,244.52,244.01,244.01,4663.0
2018-09-05 11:40:00,244.08,244.38,243.72,243.72,2805.0,244.08,244.38,243.72,243.72,2805.0
2018-09-05 11:45:00,243.9,244.15,243.64,243.98,5588.0,243.9,244.15,243.64,243.98,5588.0
2018-09-05 11:50:00,244.06,244.47,244.0,244.23,4300.0,244.06,244.47,244.0,244.23,4300.0
2018-09-05 11:55:00,244.18,244.3,244.1,244.21,8800.0,244.18,244.3,244.1,244.21,8800.0
2018-09-05 12:00:00,244.35,244.81,244.35,244.69,5499.0,244.35,244.81,244.35,244.69,5499.0
2018-09-05 12:05:00,244.55,244.55,244.21,244.43,3100.0,244.55,244.55,244.21,244.43,3100.0
2018-09-05 12:10:00,244.39,244.39,244.07,244.16,3906.0,244.39,244.39,244.07,244.16,3906.0
2018-09-05 12:15:00,244.18,244.37,244.14,244.37,2600.0,244.18,244.37,244.14,244.37,2600.0
2018-09-05 12:20:00,244.28,244.28,244.13,244.24,1150.0,244.28,244.28,244.13,244.24,1150.0
2018-09-05 12:25:00,244.15,244.15,243.81,244.1,4658.0,244.15,244.15,243.81,244.1,4658.0
2018-09-05 12:30:00,244.09,244.99,244.09,244.94,3664.0,244.09,244.99,244.09,244.94,3664.0
2018-09-05 12:35:00,244.85,245.07,244.82,244.82,1200.0,244.85,245.07,244.82,244.82,1200.0
2018-09-05 12:40:00,244.85,244.96,244.61,244.73,3600.0,244.85,244.96,244.61,244.73,3600.0
2018-09-05 12:45:00,244.66,244.7,244.46,244.65,2920.0,244.66,244.7,244.46,244.65,2920.0
2018-09-05 12:50:00,244.49,244.84,244.44,244.5,2700.0,244.49,244.84,244.44,244.5,2700.0
2018-09-05 12:55:00,244.17,244.37,244.09,244.24,2800.0,244.17,244.37,244.09,244.24,2800.0
2018-09-05 13:00:00,244.14,244.28,243.9,243.91,3749.0,244.14,244.28,243.9,243.91,3749.0
2018-09-05 13:05:00,243.94,244.16,243.7,244.16,11513.0,243.94,244.16,243.7,244.16,11513.0
2018-09-05 13:10:00,244.09,246.94,244.09,245.73,24501.0,244.09,246.94,244.09,245.73,24501.0
2018-09-05 13:15:00,245.6,245.75,245.35,245.45,3229.0,245.6,245.75,245.35,245.45,3229.0
2018-09-05 13:20:00,245.47,245.75,245.44,245.75,2832.0,245.47,245.75,245.44,245.75,2832.0
2018-09-05 13:25:00,245.65,245.9,245.55,245.58,3828.0,245.65,245.9,245.55,245.58,3828.0
2018-09-05 13:30:00,245.71,246.49,245.71,246.43,7817.0,245.71,246.49,245.71,246.43,7817.0
2018-09-05 13:35:00,246.31,246.48,245.99,246.39,3899.0,246.31,246.48,245.99,246.39,3899.0
2018-09-05 13:40:00,246.35,246.72,246.28,246.66,6479.0,246.35,246.72,246.28,246.66,6479.0
2018-09-05 13:45:00,246.66,246.72,246.17,246.24,4900.0,246.66,246.72,246.17,246.24,4900.0
2018-09-05 13:50:00,246.3,246.57,246.23,246.53,4003.0,246.3,246.57,246.23,246.53,4003.0
2018-09-05 13:55:00,246.39,246.5,246.19,246.32,6492.0,246.39,246.5,246.19,246.32,6492.0
2018-09-05 14:00:00,246.42,246.63,246.41,246.47,2989.0,246.42,246.63,246.41,246.47,2989.0
2018-09-05 14:05:00,246.38,246.38,245.65,245.79,2970.0,246.38,246.38,245.65,245.79,2970.0
2018-09-05 14:10:00,245.35,245.83,245.35,245.65,1310.0,245.35,245.83,245.35,245.65,1310.0
2018-09-05 14:15:00,245.75,246.25,245.75,246.25,2206.0,245.75,246.25,245.75,246.25,2206.0
2018-09-05 14:20:00,246.04,246.04,245.34,245.7,2599.0,246.04,246.04,245.34,245.7,2599.0
2018-09-05 14:25:00,245.57,245.7,245.49,245.66,2100.0,245.57,245.7,245.49,245.66,2100.0
2018-09-05 14:30:00,245.68,245.76,245.68,245.7,700.0,245.68,245.76,245.68,245.7,700.0
2018-09-05 14:35:00,245.9,246.09,245.81,246.04,1306.0,245.9,246.09,245.81,246.04,1306.0
2018-09-05 14:40:00,246.06,246.28,245.95,246.07,4441.0,246.06,246.28,245.95,246.07,4441.0
2018-09-05 14:45:00,246.08,246.35,245.95,246.06,14250.0,246.08,246.35,245.95,246.06,14250.0
2018-09-05 14:50:00,246.12,246.12,245.64,245.69,3700.0,246.12,246.12,245.64,245.69,3700.0
2018-09-05 14:55:00,245.55,246.0,245.55,245.7,3500.0,245.55,246.0,245.55,245.7,3500.0
2018-09-05 15:00:00,245.75,245.99,245.75,245.82,5534.0,245.75,245.99,245.75,245.82,5534.0
2018-09-05 15:05:00,245.84,245.85,245.54,245.54,9240.0,245.84,245.85,245.54,245.54,9240.0
2018-09-05 15:10:00,245.53,245.78,245.53,245.66,2774.0,245.53,245.78,245.53,245.66,2774.0
2018-09-05 15:15:00,245.8,246.0,245.63,245.63,10629.0,245.8,246.0,245.63,245.63,10629.0
2018-09-05 15:20:00,245.66,245.9,245.63,245.76,2400.0,245.66,245.9,245.63,245.76,2400.0
2018-09-05 15:25:00,245.74,245.74,245.42,245.42,2018.0,245.74,245.74,245.42,245.42,2018.0
2018-09-05 15:30:00,245.55,245.84,245.49,245.77,6166.0,245.55,245.84,245.49,245.77,6166.0
2018-09-05 15:35:00,245.71,246.22,245.62,246.15,21291.0,245.71,246.22,245.62,246.15,21291.0
2018-09-05 15:40:00,246.28,246.28,245.96,245.96,6703.0,246.28,246.28,245.96,245.96,6703.0
2018-09-05 15:45:00,245.93,245.95,245.6,245.66,12675.0,245.93,245.95,245.6,245.66,12675.0
2018-09-05 15:50:00,245.56,245.66,245.2,245.63,15102.0,245.56,245.66,245.2,245.63,15102.0
2018-09-05 15:55:00,245.66,245.75,245.54,245.65,29165.0,245.66,245.75,245.54,245.65,29165.0
2018-09-06 09:30:00,245.43,247.04,245.38,246.65,5011.0,245.43,247.04,245.38,246.65,5011.0
2018-09-06 09:35:00,246.84,246.84,246.35,246.35,604.0,246.84,246.84,246.35,246.35,604.0
2018-09-06 09:40:00,245.29,246.08,244.85,246.08,2435.0,245.29,246.08,244.85,246.08,2435.0
2018-09-06 09:45:00,245.87,246.46,245.74,246.11,1795.0,245.87,246.46,245.74,246.11,1795.0
2018-09-06 09:50:00,246.09,246.23,245.47,245.47,1500.0,246.09,246.23,245.47,245.47,1500.0
2018-09-06 09:55:00,245.52,246.86,245.51,246.69,1500.0,245.52,246.86,245.51,246.69,1500.0
2018-09-06 10:00:00,246.51,246.52,245.96,246.45,2700.0,246.51,246.52,245.96,246.45,2700.0
2018-09-06 10:05:00,246.26,246.26,245.64,245.65,2560.0,246.26,246.26,245.64,245.65,2560.0
2018-09-06 10:10:00,245.66,245.66,244.47,245.06,3100.0,245.66,245.66,244.47,245.06,3100.0
2018-09-06 10:15:00,244.96,245.47,244.89,245.0,2828.0,244.96,245.47,244.89,245.0,2828.0
2018-09-06 10:20:00,244.89,245.81,244.89,245.81,7678.0,244.89,245.81,244.89,245.81,7678.0
2018-09-06 10:25:00,245.81,246.75,245.67,246.08,7130.0,245.81,246.75,245.67,246.08,7130.0
2018-09-06 10:30:00,246.16,246.24,245.51,245.8,16954.0,246.16,246.24,245.51,245.8,16954.0
2018-09-06 10:35:00,245.94,246.69,245.89,246.69,4082.0,245.94,246.69,245.89,246.69,4082.0
2018-09-06 10:40:00,246.99,247.3,246.68,246.68,1100.0,246.99,247.3,246.68,246.68,1100.0
2018-09-06 10:45:00,246.5,246.65,245.89,246.2,1886.0,246.5,246.65,245.89,246.2,1886.0
2018-09-06 10:50:00,246.07,246.07,245.62,245.62,2400.0,246.07,246.07,245.62,245.62,2400.0
2018-09-06 10:55:00,245.75,246.38,245.75,246.22,1660.0,245.75,246.38,245.75,246.22,1660.0
2018-09-06 11:00:00,246.15,246.34,245.56,245.56,1300.0,246.15,246.34,245.56,245.56,1300.0
2018-09-06 11:05:00,245.43,245.75,245.16,245.35,2758.0,245.43,245.75,245.16,245.35,2758.0
2018-09-06 11:10:00,245.33,245.65,245.05,245.23,3300.0,245.33,245.65,245.05,245.23,3300.0
2018-09-06 11:15:00,245.32,245.44,245.04,245.04,2260.0,245.32,245.44,245.04,245.04,2260.0
2018-09-06 11:20:00,244.94,245.3,244.59,245.06,3600.0,244.94,245.3,244.59,245.06,3600.0
2018-09-06 11:25:00,245.02,245.21,244.89,245.01,1700.0,245.02,245.21,244.89,245.01,1700.0
2018-09-06 11:30:00,245.05,245.13,244.75,244.84,3000.0,245.05,245.13,244.75,244.84,3000.0
2018-09-06 11:35:00,244.91,244.91,244.47,244.73,2765.0,244.91,244.91,244.47,244.73,2765.0
2018-09-06 11:40:00,244.8,245.05,244.57,244.57,3585.0,244.8,245.05,244.57,244.57,3585.0
2018-09-06 11:45:00,244.82,245.0,244.58,244.62,3800.0,244.82,245.0,244.58,244.62,3800.0
2018-09-06 11:50:00,244.68,244.69,244.19,244.2,2590.0,244.68,244.69,244.19,244.2,2590.0
2018-09-06 11:55:00,244.25,244.46,243.79,244.07,4109.0,244.25,244.46,243.79,244.07,4109.0
2018-09-06 12:00:00,244.26,244.55,244.03,244.2,6400.0,244.26,244.55,244.03,244.2,6400.0
2018-09-06 12:05:00,244.34,244.34,243.94,244.2,2600.0,244.34,244.34,243.94,244.2,2600.0
2018-09-06 12:10:00,244.02,244.02,243.6,243.6,4500.0,244.02,244.02,243.6,243.6,4500.0
2018-09-06 12:15:00,243.6,244.0,243.55,243.66,7063.0,243.6,244.0,243.55,243.66,7063.0
2018-09-06 12:20:00,243.82,243.85,243.23,243.32,4800.0,243.82,243.85,243.23,243.32,4800.0
2018-09-06 12:25:00,243.38,243.62,243.2,243.2,6225.0,243.38,243.62,243.2,243.2,6225.0
2018-09-06 12:30:00,243.37,243.37,243.06,243.07,1500.0,243.37,243.37,243.06,243.07,1500.0
2018-09-06 12:35:00,243.08,243.25,243.02,243.05,1700.0,243.08,243.25,243.02,243.05,1700.0
2018-09-06 12:40:00,243.02,243.42,243.02,243.37,3600.0,243.02,243.42,243.02,243.37,3600.0
2018-09-06 12:45:00,243.41,243.49,243.14,243.14,2200.0,243.41,243.49,243.14,243.14,2200.0
2018-09-06 12:50:00,243.2,243.58,243.04,243.58,6620.0,243.2,243.58,243.04,243.58,6620.0
2018-09-06 12:55:00,243.71,243.71,243.3,243.41,6022.0,243.71,243.71,243.3,243.41,6022.0
2018-09-06 13:00:00,243.5,243.5,242.91,242.91,1500.0,243.5,243.5,242.91,242.91,1500.0
2018-09-06 13:05:00,242.98,243.17,242.9,243.04,2057.0,242.98,243.17,242.9,243.04,2057.0
2018-09-06 13:10:00,243.01,243.52,242.95,243.4,2800.0,243.01,243.52,242.95,243.4,2800.0
2018-09-06 13:15:00,243.32,243.69,243.17,243.6,2900.0,243.32,243.69,243.17,243.6,2900.0
2018-09-06 13:20:00,243.72,243.95,243.44,243.44,7211.0,243.72,243.95,243.44,243.44,7211.0
2018-09-06 13:25:00,243.55,243.58,242.92,242.92,3727.0,243.55,243.58,242.92,242.92,3727.0
2018-09-06 13:30:00,242.91,243.33,242.84,243.33,2440.0,242.91,243.33,242.84,243.33,2440.0
2018-09-06 13:35:00,243.45,243.54,243.14,243.23,3756.0,243.45,243.54,243.14,243.23,3756.0
2018-09-06 13:40:00,243.34,243.55,243.24,243.55,3544.0,243.34,243.55,243.24,243.55,3544.0
2018-09-06 13:45:00,243.53,243.53,243.36,243.36,700.0,243.53,243.53,243.36,243.36,700.0
2018-09-06 13:50:00,243.16,243.29,243.07,243.2,2421.0,243.16,243.29,243.07,243.2,2421.0
2018-09-06 13:55:00,243.46,243.62,243.4,243.53,1850.0,243.46,243.62,243.4,243.53,1850.0
2018-09-06 14:00:00,243.55,244.1,243.55,243.77,4528.0,243.55,244.1,243.55,243.77,4528.0
2018-09-06 14:05:00,243.73,243.88,243.52,243.88,1600.0,243.73,243.88,243.52,243.88,1600.0
2018-09-06 14:10:00,244.09,244.15,243.71,243.71,2900.0,244.09,244.15,243.71,243.71,2900.0
2018-09-06 14:15:00,243.8,243.91,243.63,243.63,2400.0,243.8,243.91,243.63,243.63,2400.0
2018-09-06 14:20:00,243.63,243.81,243.42,243.42,1900.0,243.63,243.81,243.42,243.42,1900.0
2018-09-06 14:25:00,243.46,243.79,243.37,243.42,2925.0,243.46,243.79,243.37,243.42,2925.0
2018-09-06 14:30:00,243.59,243.92,243.55,243.78,2901.0,243.59,243.92,243.55,243.78,2901.0
2018-09-06 14:35:00,243.87,244.22,243.78,243.94,2980.0,243.87,244.22,243.78,243.94,2980.0
2018-09-06 14:40:00,243.92,244.05,243.79,243.88,2714.0,243.92,244.05,243.79,243.88,2714.0
2018-09-06 14:45:00,243.91,244.19,243.87,243.99,2700.0,243.91,244.19,243.87,243.99,2700.0
2018-09-06 14:50:00,243.98,244.47,243.98,244.29,1706.0,243.98,244.47,243.98,244.29,1706.0
2018-09-06 14:55:00,244.23,244.35,244.03,244.03,1600.0,244.23,244.35,244.03,244.03,1600.0
2018-09-06 15:00:00,244.02,244.57,244.02,244.57,3398.0,244.02,244.57,244.02,244.57,3398.0
2018-09-06 15:05:00,244.58,245.13,244.48,244.93,8130.0,244.58,245.13,244.48,244.93,8130.0
2018-09-06 15:10:00,244.83,244.85,244.56,244.68,4000.0,244.83,244.85,244.56,244.68,4000.0
2018-09-06 15:15:00,244.61,244.62,244.31,244.38,4200.0,244.61,244.62,244.31,244.38,4200.0
2018-09-06 15:20:00,244.32,244.61,244.31,244.44,3800.0,244.32,244.61,244.31,244.44,3800.0
2018-09-06 15:25:00,244.64,244.7,244.43,244.62,4706.0,244.64,244.7,244.43,244.62,4706.0
2018-09-06 15:30:00,244.63,244.76,244.58,244.67,5600.0,244.63,244.76,244.58,244.67,5600.0
2018-09-06 15:35:00,244.89,244.99,244.73,244.87,3400.0,244.89,244.99,244.73,244.87,3400.0
2018-09-06 15:40:00,244.93,244.95,244.63,244.72,3757.0,244.93,244.95,244.63,244.72,3757.0
2018-09-06 15:45:00,244.7,244.97,244.65,244.87,4131.0,244.7,244.97,244.65,244.87,4131.0
2018-09-06 15:50:00,244.67,244.87,244.36,244.39,15574.0,244.67,244.87,244.36,244.39,15574.0
2018-09-06 15:55:00,244.45,244.56,244.26,244.26,30224.0,244.45,244.56,244.26,244.26,30224.0
2018-09-07 09:30:00,244.17,246.4,243.55,243.91,9277.0,244.17,246.4,243.55,243.91,9277.0
2018-09-07 09:35:00,244.38,244.38,243.82,244.05,1345.0,244.38,244.38,243.82,244.05,1345.0
2018-09-07 09:40:00,244.8,245.1,244.31,244.31,6367.0,244.8,245.1,244.31,244.31,6367.0
2018-09-07 09:45:00,244.28,244.41,244.09,244.1,1926.0,244.28,244.41,244.09,244.1,1926.0
2018-09-07 09:50:00,244.27,245.54,244.27,245.54,2475.0,244.27,245.54,244.27,245.54,2475.0
2018-09-07 09:55:00,245.56,246.15,245.36,246.15,2675.0,245.56,246.15,245.36,246.15,2675.0
2018-09-07 10:00:00,245.93,245.93,245.34,245.86,1300.0,245.93,245.93,245.34,245.86,1300.0
2018-09-07 10:05:00,246.07,246.07,245.52,245.69,1173.0,246.07,246.07,245.52,245.69,1173.0
2018-09-07 10:10:00,246.14,246.27,245.96,246.01,3827.0,246.14,246.27,245.96,246.01,3827.0
2018-09-07 10:15:00,245.92,245.92,245.34,245.57,2300.0,245.92,245.92,245.34,245.57,2300.0
2018-09-07 10:20:00,245.31,245.35,245.13,245.19,2494.0,245.31,245.35,245.13,245.19,2494.0
2018-09-07 10:25:00,245.44,245.49,245.1,245.1,1300.0,245.44,245.49,245.1,245.1,1300.0
2018-09-07 10:30:00,245.23,245.51,245.15,245.45,1851.0,245.23,245.51,245.15,245.45,1851.0
2018-09-07 10:35:00,245.46,245.46,245.03,245.11,3620.0,245.46,245.46,245.03,245.11,3620.0
2018-09-07 10:40:00,245.34,245.67,245.19,245.67,1997.0,245.34,245.67,245.19,245.67,1997.0
2018-09-07 10:45:00,245.67,246.03,245.62,245.8,4289.0,245.67,246.03,245.62,245.8,4289.0
2018-09-07 10:50:00,245.79,245.88,245.58,245.61,8084.0,245.79,245.88,245.58,245.61,8084.0
2018-09-07 10:55:00,245.59,245.64,245.25,245.27,1700.0,245.59,245.64,245.25,245.27,1700.0
2018-09-07 11:00:00,245.42,245.53,245.18,245.35,7909.0,245.42,245.53,245.18,245.35,7909.0
2018-09-07 11:05:00,245.35,245.42,245.22,245.31,2875.0,245.35,245.42,245.22,245.31,2875.0
2018-09-07 11:10:00,245.21,245.26,244.98,244.98,500.0,245.21,245.26,244.98,244.98,500.0
2018-09-07 11:15:00,245.35,245.41,244.97,245.16,1700.0,245.35,245.41,244.97,245.16,1700.0
2018-09-07 11:20:00,245.3,245.53,245.26,245.27,600.0,245.3,245.53,245.26,245.27,600.0
2018-09-07 11:25:00,245.19,245.32,245.11,245.29,700.0,245.19,245.32,245.11,245.29,700.0
2018-09-07 11:30:00,245.39,245.55,245.3,245.34,751.0,245.39,245.55,245.3,245.34,751.0
2018-09-07 11:35:00,245.7,246.0,245.66,246.0,1240.0,245.7,246.0,245.66,246.0,1240.0
2018-09-07 11:40:00,246.0,246.0,245.6,245.6,1200.0,246.0,246.0,245.6,245.6,1200.0
2018-09-07 11:45:00,245.71,245.83,245.64,245.65,1100.0,245.71,245.83,245.64,245.65,1100.0
2018-09-07 11:50:00,245.62,245.62,245.49,245.49,500.0,245.62,245.62,245.49,245.49,500.0
2018-09-07 11:55:00,245.37,245.37,245.16,245.18,1200.0,245.37,245.37,245.16,245.18,1200.0
2018-09-07 12:00:00,245.02,245.02,244.57,244.58,1500.0,245.02,245.02,244.57,244.58,1500.0
2018-09-07 12:05:00,244.56,244.72,243.73,243.79,3496.0,244.56,244.72,243.73,243.79,3496.0
2018-09-07 12:10:00,244.02,244.49,243.74,244.18,1200.0,244.02,244.49,243.74,244.18,1200.0
2018-09-07 12:15:00,243.97,244.48,243.97,244.48,315.0,243.97,244.48,243.97,244.48,315.0
2018-09-07 12:20:00,244.32,244.55,244.18,244.18,1200.0,244.32,244.55,244.18,244.18,1200.0
2018-09-07 12:25:00,244.08,244.12,243.74,243.74,938.0,244.08,244.12,243.74,243.74,938.0
2018-09-07 12:30:00,243.68,244.12,243.68,243.92,900.0,243.68,244.12,243.68,243.92,900.0
2018-09-07 12:35:00,243.83,243.83,243.83,243.83,100.0,243.83,243.83,243.83,243.83,100.0
2018-09-07 12:40:00,243.76,243.87,243.65,243.65,426.0,243.76,243.87,243.65,243.65,426.0
2018-09-07 12:45:00,244.09,244.1,244.02,244.1,1300.0,244.09,244.1,244.02,244.1,1300.0
2018-09-07 12:50:00,244.12,244.34,244.12,244.25,600.0,244.12,244.34,244.12,244.25,600.0
2018-09-07 12:55:00,244.19,244.32,243.98,243.98,3500.0,244.19,244.32,243.98,243.98,3500.0
2018-09-07 13:00:00,244.06,244.06,243.64,243.64,1390.0,244.06,244.06,243.64,243.64,1390.0
2018-09-07 13:05:00,243.59,243.59,243.36,243.42,1000.0,243.59,243.59,243.36,243.42,1000.0
2018-09-07 13:10:00,243.73,243.73,243.38,243.38,728.0,243.73,243.73,243.38,243.38,728.0
2018-09-07 13:15:00,243.62,243.64,243.43,243.58,2408.0,243.62,243.64,243.43,243.58,2408.0
2018-09-07 13:20:00,243.35,243.47,243.18,243.47,1400.0,243.35,243.47,243.18,243.47,1400.0
2018-09-07 13:25:00,243.5,243.64,243.5,243.57,900.0,243.5,243.64,243.5,243.57,900.0
2018-09-07 13:30:00,243.64,243.75,243.44,243.44,300.0,243.64,243.75,243.44,243.44,300.0
2018-09-07 13:35:00,243.41,243.41,243.15,243.2,1000.0,243.41,243.41,243.15,243.2,1000.0
2018-09-07 13:40:00,243.08,243.14,242.85,242.98,2000.0,243.08,243.14,242.85,242.98,2000.0
2018-09-07 13:45:00,243.1,243.18,243.09,243.09,606.0,243.1,243.18,243.09,243.09,606.0
2018-09-07 13:50:00,242.91,243.12,242.84,243.12,1100.0,242.91,243.12,242.84,243.12,1100.0
2018-09-07 13:55:00,242.92,243.1,242.92,243.1,300.0,242.92,243.1,242.92,243.1,300.0
2018-09-07 14:00:00,242.92,243.07,242.84,242.84,1693.0,242.92,243.07,242.84,242.84,1693.0
2018-09-07 14:05:00,242.99,242.99,242.89,242.89,400.0,242.99,242.99,242.89,242.89,400.0
2018-09-07 14:10:00,243.03,243.08,242.73,242.87,5472.0,243.03,243.08,242.73,242.87,5472.0
2018-09-07 14:15:00,242.85,242.86,242.57,242.67,1300.0,242.85,242.86,242.57,242.67,1300.0
2018-09-07 14:20:00,242.52,242.77,242.48,242.68,1365.0,242.52,242.77,242.48,242.68,1365.0
2018-09-07 14:25:00,242.68,243.02,242.68,242.85,1105.0,242.68,243.02,242.68,242.85,1105.0
2018-09-07 14:30:00,242.87,242.89,242.51,242.51,1900.0,242.87,242.89,242.51,242.51,1900.0
2018-09-07 14:35:00,242.46,242.73,242.42,242.73,1200.0,242.46,242.73,242.42,242.73,1200.0
2018-09-07 14:40:00,242.77,242.82,242.63,242.82,1000.0,242.77,242.82,242.63,242.82,1000.0
2018-09-07 14:45:00,242.85,243.02,242.75,242.81,3031.0,242.85,243.02,242.75,242.81,3031.0
2018-09-07 14:50:00,242.93,242.93,242.75,242.75,3400.0,242.93,242.93,242.75,242.75,3400.0
2018-09-07 14:55:00,242.75,243.29,242.75,243.21,1941.0,242.75,243.29,242.75,243.21,1941.0
2018-09-07 15:00:00,243.2,243.33,243.01,243.01,2500.0,243.2,243.33,243.01,243.01,2500.0
2018-09-07 15:05:00,243.07,243.07,242.83,242.83,1500.0,243.07,243.07,242.83,242.83,1500.0
2018-09-07 15:10:00,242.96,243.13,242.79,242.87,1782.0,242.96,243.13,242.79,242.87,1782.0
2018-09-07 15:15:00,242.81,242.84,242.75,242.76,600.0,242.81,242.84,242.75,242.76,600.0
2018-09-07 15:20:00,242.92,242.98,242.75,242.77,2100.0,242.92,242.98,242.75,242.77,2100.0
2018-09-07 15:25:00,242.92,243.1,242.92,243.08,1800.0,242.92,243.1,242.92,243.08,1800.0
2018-09-07 15:30:00,242.97,242.99,242.75,242.92,3800.0,242.97,242.99,242.75,242.92,3800.0
2018-09-07 15:35:00,242.93,243.06,242.76,242.84,1900.0,242.93,243.06,242.76,242.84,1900.0
2018-09-07 15:40:00,242.76,242.97,242.76,242.93,2250.0,242.76,242.97,242.76,242.93,2250.0
2018-09-07 15:45:00,242.78,242.98,242.65,242.65,6123.0,242.78,242.98,242.65,242.65,6123.0
2018-09-07 15:50:00,242.6,242.64,241.92,242.37,21143.0,242.6,242.64,241.92,242.37,21143.0
2018-09-07 15:55:00,242.35,242.58,242.16,242.58,26498.0,242.35,242.58,242.16,242.58,26498.0
2018-09-10 09:30:00,244.5,244.5,243.56,244.47,10457.0,244.5,244.5,243.56,244.47,10457.0
2018-09-10 09:35:00,244.36,244.48,243.85,244.22,3170.0,244.36,244.48,243.85,244.22,3170.0
2018-09-10 09:40:00,244.24,244.58,244.23,244.57,2799.0,244.24,244.58,244.23,244.57,2799.0
2018-09-10 09:45:00,244.34,245.19,243.92,245.19,5150.0,244.34,245.19,243.92,245.19,5150.0
2018-09-10 09:50:00,245.2,245.35,244.55,244.55,2600.0,245.2,245.35,244.55,244.55,2600.0
2018-09-10 09:55:00,244.55,245.34,244.53,245.34,3200.0,244.55,245.34,244.53,245.34,3200.0
2018-09-10 10:00:00,245.49,245.49,244.29,244.3,4800.0,245.49,245.49,244.29,244.3,4800.0
2018-09-10 10:05:00,243.99,244.65,243.99,244.58,1300.0,243.99,244.65,243.99,244.58,1300.0
2018-09-10 10:10:00,244.58,244.62,243.55,244.28,4460.0,244.58,244.62,243.55,244.28,4460.0
2018-09-10 10:15:00,244.26,244.61,244.05,244.4,5196.0,244.26,244.61,244.05,244.4,5196.0
2018-09-10 10:20:00,244.35,244.72,244.0,244.0,4713.0,244.35,244.72,244.0,244.0,4713.0
2018-09-10 10:25:00,244.0,244.44,244.0,244.34,1398.0,244.0,244.44,244.0,244.34,1398.0
2018-09-10 10:30:00,244.41,244.71,244.41,244.57,5826.0,244.41,244.71,244.41,244.57,5826.0
2018-09-10 10:35:00,244.59,244.77,244.49,244.63,8461.0,244.59,244.77,244.49,244.63,8461.0
2018-09-10 10:40:00,244.67,244.9,244.39,244.57,11300.0,244.67,244.9,244.39,244.57,11300.0
2018-09-10 10:45:00,244.5,244.9,244.5,244.69,6930.0,244.5,244.9,244.5,244.69,6930.0
2018-09-10 10:50:00,244.88,245.57,244.88,245.31,6109.0,244.88,245.57,244.88,245.31,6109.0
2018-09-10 10:55:00,245.48,245.48,245.02,245.23,4343.0,245.48,245.48,245.02,245.23,4343.0
2018-09-10 11:00:00,245.13,245.74,245.04,245.74,4377.0,245.13,245.74,245.04,245.74,4377.0
2018-09-10 11:05:00,245.77,246.26,245.66,246.26,2300.0,245.77,246.26,245.66,246.26,2300.0
2018-09-10 11:10:00,246.24,246.88,246.24,246.48,2412.0,246.24,246.88,246.24,246.48,2412.0
2018-09-10 11:15:00,246.46,246.46,246.19,246.38,1800.0,246.46,246.46,246.19,246.38,1800.0
2018-09-10 11:20:00,246.38,246.7,246.36,246.68,900.0,246.38,246.7,246.36,246.68,900.0
2018-09-10 11:25:00,246.67,246.67,246.15,246.15,2300.0,246.67,246.67,246.15,246.15,2300.0
2018-09-10 11:30:00,246.29,246.29,246.06,246.12,1922.0,246.29,246.29,246.06,246.12,1922.0
2018-09-10 11:35:00,246.29,246.4,246.23,246.26,2032.0,246.29,246.4,246.23,246.26,2032.0
2018-09-10 11:40:00,246.18,246.18,245.66,245.93,2705.0,246.18,246.18,245.66,245.93,2705.0
2018-09-10 11:45:00,245.81,246.68,245.81,246.66,6661.0,245.81,246.68,245.81,246.66,6661.0
2018-09-10 11:50:00,246.66,246.89,246.5,246.67,5000.0,246.66,246.89,246.5,246.67,5000.0
2018-09-10 11:55:00,246.58,246.66,246.37,246.45,1600.0,246.58,246.66,246.37,246.45,1600.0
2018-09-10 12:00:00,246.6,246.6,246.4,246.5,1900.0,246.6,246.6,246.4,246.5,1900.0
2018-09-10 12:05:00,246.48,246.72,246.4,246.71,1325.0,246.48,246.72,246.4,246.71,1325.0
2018-09-10 12:10:00,246.82,247.08,246.78,246.95,2552.0,246.82,247.08,246.78,246.95,2552.0
2018-09-10 12:15:00,246.91,247.01,246.73,246.85,3565.0,246.91,247.01,246.73,246.85,3565.0
2018-09-10 12:20:00,246.73,246.73,246.73,246.73,100.0,246.73,246.73,246.73,246.73,100.0
2018-09-10 12:25:00,246.82,247.03,246.72,246.82,3000.0,246.82,247.03,246.72,246.82,3000.0
2018-09-10 12:30:00,246.84,247.46,246.84,247.41,1500.0,246.84,247.46,246.84,247.41,1500.0
2018-09-10 12:35:00,247.29,247.29,246.78,246.84,2100.0,247.29,247.29,246.78,246.84,2100.0
2018-09-10 12:40:00,246.78,246.89,246.78,246.87,600.0,246.78,246.89,246.78,246.87,600.0
2018-09-10 12:45:00,246.87,247.17,246.79,246.81,2917.0,246.87,247.17,246.79,246.81,2917.0
2018-09-10 12:50:00,246.81,246.95,246.78,246.82,1900.0,246.81,246.95,246.78,246.82,1900.0
2018-09-10 12:55:00,246.88,246.98,246.85,246.85,1309.0,246.88,246.98,246.85,246.85,1309.0
2018-09-10 13:00:00,247.02,247.03,246.56,246.78,4213.0,247.02,247.03,246.56,246.78,4213.0
2018-09-10 13:05:00,246.74,246.94,246.74,246.82,900.0,246.74,246.94,246.74,246.82,900.0
2018-09-10 13:10:00,246.75,247.04,246.67,247.04,1423.0,246.75,247.04,246.67,247.04,1423.0
2018-09-10 13:15:00,247.04,247.13,246.91,247.08,4621.0,247.04,247.13,246.91,247.08,4621.0
2018-09-10 13:20:00,247.11,247.71,247.05,247.63,5577.0,247.11,247.71,247.05,247.63,5577.0
2018-09-10 13:25:00,247.72,247.98,247.5,247.58,1500.0,247.72,247.98,247.5,247.58,1500.0
2018-09-10 13:30:00,247.68,247.82,247.52,247.6,2140.0,247.68,247.82,247.52,247.6,2140.0
2018-09-10 13:35:00,247.53,247.9,247.53,247.64,2200.0,247.53,247.9,247.53,247.64,2200.0
2018-09-10 13:40:00,247.81,247.87,247.81,247.87,300.0,247.81,247.87,247.81,247.87,300.0
2018-09-10 13:45:00,247.9,247.94,247.21,247.21,4000.0,247.9,247.94,247.21,247.21,4000.0
2018-09-10 13:50:00,247.21,247.46,246.68,247.37,20534.0,247.21,247.46,246.68,247.37,20534.0
2018-09-10 13:55:00,247.45,247.86,247.45,247.53,4938.0,247.45,247.86,247.45,247.53,4938.0
2018-09-10 14:00:00,247.5,247.99,247.49,247.62,5244.0,247.5,247.99,247.49,247.62,5244.0
2018-09-10 14:05:00,247.51,247.75,247.51,247.64,2309.0,247.51,247.75,247.51,247.64,2309.0
2018-09-10 14:10:00,247.64,247.81,247.55,247.55,2680.0,247.64,247.81,247.55,247.55,2680.0
2018-09-10 14:15:00,247.58,247.73,247.58,247.58,1324.0,247.58,247.73,247.58,247.58,1324.0
2018-09-10 14:20:00,247.77,247.81,247.58,247.63,5386.0,247.77,247.81,247.58,247.63,5386.0
2018-09-10 14:25:00,247.71,247.98,247.52,247.62,4202.0,247.71,247.98,247.52,247.62,4202.0
2018-09-10 14:30:00,247.62,247.96,247.61,247.68,2520.0,247.62,247.96,247.61,247.68,2520.0
2018-09-10 14:35:00,247.7,247.98,247.7,247.72,2303.0,247.7,247.98,247.7,247.72,2303.0
2018-09-10 14:40:00,247.8,247.82,247.65,247.65,3003.0,247.8,247.82,247.65,247.65,3003.0
2018-09-10 14:45:00,247.6,247.7,247.5,247.51,900.0,247.6,247.7,247.5,247.51,900.0
2018-09-10 14:50:00,247.5,247.67,247.47,247.67,1242.0,247.5,247.67,247.47,247.67,1242.0
2018-09-10 14:55:00,247.59,247.6,247.37,247.38,12595.0,247.59,247.6,247.37,247.38,12595.0
2018-09-10 15:00:00,247.43,247.48,246.54,246.54,9080.0,247.43,247.48,246.54,246.54,9080.0
2018-09-10 15:05:00,246.54,246.77,246.41,246.56,4061.0,246.54,246.77,246.41,246.56,4061.0
2018-09-10 15:10:00,246.56,246.56,246.2,246.27,2425.0,246.56,246.56,246.2,246.27,2425.0
2018-09-10 15:15:00,246.29,246.32,246.12,246.14,1020.0,246.29,246.32,246.12,246.14,1020.0
2018-09-10 15:20:00,246.27,246.28,246.02,246.02,2754.0,246.27,246.28,246.02,246.02,2754.0
2018-09-10 15:25:00,246.11,246.27,246.02,246.17,4518.0,246.11,246.27,246.02,246.17,4518.0
2018-09-10 15:30:00,246.17,246.21,245.99,246.01,2302.0,246.17,246.21,245.99,246.01,2302.0
2018-09-10 15:35:00,246.05,246.07,245.94,246.03,4987.0,246.05,246.07,245.94,246.03,4987.0
2018-09-10 15:40:00,246.0,246.0,245.88,246.0,3597.0,246.0,246.0,245.88,246.0,3597.0
2018-09-10 15:45:00,245.99,246.06,245.94,246.06,4539.0,245.99,246.06,245.94,246.06,4539.0
2018-09-10 15:50:00,246.01,246.01,245.64,245.92,11916.0,246.01,246.01,245.64,245.92,11916.0
2018-09-10 15:55:00,245.95,246.16,245.88,246.12,24383.0,245.95,246.16,245.88,246.12,24383.0
2018-09-11 09:30:00,246.48,248.09,244.57,244.57,10009.0,246.48,248.09,244.57,244.57,10009.0
2018-09-11 09:35:00,244.71,245.82,244.49,245.63,5998.0,244.71,245.82,244.49,245.63,5998.0
2018-09-11 09:40:00,246.51,247.13,246.51,247.0,3490.0,246.51,247.13,246.51,247.0,3490.0
2018-09-11 09:45:00,246.54,246.7,246.11,246.54,1214.0,246.54,246.7,246.11,246.54,1214.0
2018-09-11 09:50:00,246.66,247.0,246.65,246.93,1050.0,246.66,247.0,246.65,246.93,1050.0
2018-09-11 09:55:00,247.0,247.26,245.88,246.09,3900.0,247.0,247.26,245.88,246.09,3900.0
2018-09-11 10:00:00,246.14,246.4,246.13,246.4,925.0,246.14,246.4,246.13,246.4,925.0
2018-09-11 10:05:00,246.6,246.6,246.18,246.18,1950.0,246.6,246.6,246.18,246.18,1950.0
2018-09-11 10:10:00,246.35,246.35,245.65,245.87,1635.0,246.35,246.35,245.65,245.87,1635.0
2018-09-11 10:15:00,245.7,245.86,245.3,245.51,10166.0,245.7,245.86,245.3,245.51,10166.0
2018-09-11 10:20:00,245.68,245.8,245.35,245.4,7685.0,245.68,245.8,245.35,245.4,7685.0
2018-09-11 10:25:00,245.16,245.43,244.94,245.06,2250.0,245.16,245.43,244.94,245.06,2250.0
2018-09-11 10:30:00,244.94,245.2,244.6,244.6,14050.0,244.94,245.2,244.6,244.6,14050.0
2018-09-11 10:35:00,244.7,245.2,244.69,245.02,8460.0,244.7,245.2,244.69,245.02,8460.0
2018-09-11 10:40:00,244.99,245.13,244.14,244.26,10558.0,244.99,245.13,244.14,244.26,10558.0
2018-09-11 10:45:00,244.13,244.32,244.11,244.2,6398.0,244.13,244.32,244.11,244.2,6398.0
2018-09-11 10:50:00,244.09,244.09,243.61,243.61,1613.0,244.09,244.09,243.61,243.61,1613.0
2018-09-11 10:55:00,243.61,243.63,242.94,243.5,6989.0,243.61,243.63,242.94,243.5,6989.0
2018-09-11 11:00:00,243.61,243.71,243.35,243.47,1981.0,243.61,243.71,243.35,243.47,1981.0
2018-09-11 11:05:00,243.62,243.74,243.36,243.5,8349.0,243.62,243.74,243.36,243.5,8349.0
2018-09-11 11:10:00,243.39,243.39,242.77,242.85,8474.0,243.39,243.39,242.77,242.85,8474.0
2018-09-11 11:15:00,242.58,242.88,242.58,242.6,2025.0,242.58,242.88,242.58,242.6,2025.0
2018-09-11 11:20:00,242.82,242.83,242.59,242.59,1283.0,242.82,242.83,242.59,242.59,1283.0
2018-09-11 11:25:00,242.58,242.62,242.4,242.4,2495.0,242.58,242.62,242.4,242.4,2495.0
2018-09-11 11:30:00,242.6,242.8,242.59,242.71,2534.0,242.6,242.8,242.59,242.71,2534.0
2018-09-11 11:35:00,242.71,242.71,242.43,242.49,5801.0,242.71,242.71,242.43,242.49,5801.0
2018-09-11 11:40:00,242.44,242.59,242.36,242.4,1800.0,242.44,242.59,242.36,242.4,1800.0
2018-09-11 11:45:00,242.48,243.17,242.48,243.17,9208.0,242.48,243.17,242.48,243.17,9208.0
2018-09-11 11:50:00,243.08,243.26,242.93,243.2,7500.0,243.08,243.26,242.93,243.2,7500.0
2018-09-11 11:55:00,243.31,244.08,243.26,244.06,2100.0,243.31,244.08,243.26,244.06,2100.0
2018-09-11 12:00:00,244.19,244.5,244.11,244.11,2500.0,244.19,244.5,244.11,244.11,2500.0
2018-09-11 12:05:00,244.22,244.67,244.08,244.59,3300.0,244.22,244.67,244.08,244.59,3300.0
2018-09-11 12:10:00,244.5,244.57,244.23,244.23,3177.0,244.5,244.57,244.23,244.23,3177.0
2018-09-11 12:15:00,244.42,244.62,244.28,244.28,3880.0,244.42,244.62,244.28,244.28,3880.0
2018-09-11 12:20:00,244.44,244.56,244.32,244.54,5900.0,244.44,244.56,244.32,244.54,5900.0
2018-09-11 12:25:00,244.57,244.57,244.16,244.28,2139.0,244.57,244.57,244.16,244.28,2139.0
2018-09-11 12:30:00,244.15,244.38,244.13,244.38,1800.0,244.15,244.38,244.13,244.38,1800.0
2018-09-11 12:35:00,244.51,244.6,244.5,244.56,1100.0,244.51,244.6,244.5,244.56,1100.0
2018-09-11 12:40:00,244.34,244.44,244.23,244.35,9800.0,244.34,244.44,244.23,244.35,9800.0
2018-09-11 12:45:00,244.39,244.59,244.26,244.59,5700.0,244.39,244.59,244.26,244.59,5700.0
2018-09-11 12:50:00,244.53,244.71,244.48,244.54,3607.0,244.53,244.71,244.48,244.54,3607.0
2018-09-11 12:55:00,244.56,244.7,244.36,244.69,1669.0,244.56,244.7,244.36,244.69,1669.0
2018-09-11 13:00:00,244.89,245.06,244.54,244.55,4600.0,244.89,245.06,244.54,244.55,4600.0
2018-09-11 13:05:00,244.57,244.76,244.49,244.49,700.0,244.57,244.76,244.49,244.49,700.0
2018-09-11 13:10:00,244.69,244.87,244.08,244.08,10497.0,244.69,244.87,244.08,244.08,10497.0
2018-09-11 13:15:00,244.13,244.36,244.05,244.26,5381.0,244.13,244.36,244.05,244.26,5381.0
2018-09-11 13:20:00,244.12,244.12,243.61,243.7,6300.0,244.12,244.12,243.61,243.7,6300.0
2018-09-11 13:25:00,243.65,244.08,243.63,243.86,6392.0,243.65,244.08,243.63,243.86,6392.0
2018-09-11 13:30:00,243.96,244.11,243.93,244.11,9900.0,243.96,244.11,243.93,244.11,9900.0
2018-09-11 13:35:00,244.06,244.12,243.9,243.9,2600.0,244.06,244.12,243.9,243.9,2600.0
2018-09-11 13:40:00,243.82,243.84,243.49,243.49,700.0,243.82,243.84,243.49,243.49,700.0
2018-09-11 13:45:00,243.46,243.56,243.3,243.47,2786.0,243.46,243.56,243.3,243.47,2786.0
2018-09-11 13:50:00,243.39,243.39,243.2,243.2,1400.0,243.39,243.39,243.2,243.2,1400.0
2018-09-11 13:55:00,243.29,243.42,243.22,243.28,2221.0,243.29,243.42,243.22,243.28,2221.0
2018-09-11 14:00:00,243.2,243.81,243.18,243.81,4200.0,243.2,243.81,243.18,243.81,4200.0
2018-09-11 14:05:00,243.82,244.06,243.5,243.9,3000.0,243.82,244.06,243.5,243.9,3000.0
2018-09-11 14:10:00,243.95,243.95,243.88,243.88,450.0,243.95,243.95,243.88,243.88,450.0
2018-09-11 14:15:00,244.05,244.09,243.76,243.76,3300.0,244.05,244.09,243.76,243.76,3300.0
2018-09-11 14:20:00,243.83,244.01,243.82,243.92,1900.0,243.83,244.01,243.82,243.92,1900.0
2018-09-11 14:25:00,243.92,243.92,243.81,243.81,1300.0,243.92,243.92,243.81,243.81,1300.0
2018-09-11 14:30:00,243.8,243.8,243.6,243.63,1990.0,243.8,243.8,243.6,243.63,1990.0
2018-09-11 14:35:00,243.7,243.78,243.13,243.13,11700.0,243.7,243.78,243.13,243.13,11700.0
2018-09-11 14:40:00,243.21,243.21,242.76,242.77,2837.0,243.21,243.21,242.76,242.77,2837.0
2018-09-11 14:45:00,242.71,242.88,242.71,242.84,3469.0,242.71,242.88,242.71,242.84,3469.0
2018-09-11 14:50:00,242.85,242.99,242.79,242.96,5950.0,242.85,242.99,242.79,242.96,5950.0
2018-09-11 14:55:00,242.9,242.9,242.6,242.6,2104.0,242.9,242.9,242.6,242.6,2104.0
2018-09-11 15:00:00,242.7,242.82,242.28,242.29,6416.0,242.7,242.82,242.28,242.29,6416.0
2018-09-11 15:05:00,242.31,242.31,241.94,242.08,3130.0,242.31,242.31,241.94,242.08,3130.0
2018-09-11 15:10:00,242.0,242.48,241.32,242.48,23721.0,242.0,242.48,241.32,242.48,23721.0
2018-09-11 15:15:00,242.5,242.64,242.14,242.14,6500.0,242.5,242.64,242.14,242.14,6500.0
2018-09-11 15:20:00,242.17,242.44,242.05,242.38,12370.0,242.17,242.44,242.05,242.38,12370.0
2018-09-11 15:25:00,242.31,242.47,242.05,242.14,12235.0,242.31,242.47,242.05,242.14,12235.0
2018-09-11 15:30:00,242.01,242.13,241.69,242.03,13252.0,242.01,242.13,241.69,242.03,13252.0
2018-09-11 15:35:00,242.02,242.39,241.87,242.35,17288.0,242.02,242.39,241.87,242.35,17288.0
2018-09-11 15:40:00,242.27,242.43,242.0,242.33,16066.0,242.27,242.43,242.0,242.33,16066.0
2018-09-11 15:45:00,242.43,242.43,241.85,242.04,10035.0,242.43,242.43,241.85,242.04,10035.0
2018-09-11 15:50:00,242.04,242.35,241.93,242.35,17961.0,242.04,242.35,241.93,242.35,17961.0
2018-09-11 15:55:00,242.35,242.55,242.17,242.41,25142.0,242.35,242.55,242.17,242.41,25142.0
2018-09-12 09:30:00,242.4,245.06,242.4,244.97,9699.0,242.4,245.06,242.4,244.97,9699.0
2018-09-12 09:35:00,244.28,244.55,242.31,244.4,2600.0,244.28,244.55,242.31,244.4,2600.0
2018-09-12 09:40:00,244.15,245.49,244.15,245.49,5513.0,244.15,245.49,244.15,245.49,5513.0
2018-09-12 09:45:00,245.65,245.85,245.07,245.77,2144.0,245.65,245.85,245.07,245.77,2144.0
2018-09-12 09:50:00,245.94,246.06,244.5,244.51,3635.0,245.94,246.06,244.5,244.51,3635.0
2018-09-12 09:55:00,244.72,244.79,243.57,243.57,1800.0,244.72,244.79,243.57,243.57,1800.0
2018-09-12 10:00:00,243.44,244.23,243.44,244.23,800.0,243.44,244.23,243.44,244.23,800.0
2018-09-12 10:05:00,244.21,244.21,243.25,243.26,2500.0,244.21,244.21,243.25,243.26,2500.0
2018-09-12 10:10:00,242.98,243.49,242.98,243.49,900.0,242.98,243.49,242.98,243.49,900.0
2018-09-12 10:15:00,243.22,243.34,243.0,243.14,800.0,243.22,243.34,243.0,243.14,800.0
2018-09-12 10:20:00,242.92,243.42,242.91,242.91,4200.0,242.92,243.42,242.91,242.91,4200.0
2018-09-12 10:25:00,243.06,243.42,243.06,243.42,900.0,243.06,243.42,243.06,243.42,900.0
2018-09-12 10:30:00,243.07,243.07,242.59,242.59,500.0,243.07,243.07,242.59,242.59,500.0
2018-09-12 10:35:00,242.72,242.93,242.41,242.93,2600.0,242.72,242.93,242.41,242.93,2600.0
2018-09-12 10:40:00,242.92,242.95,242.66,242.91,2905.0,242.92,242.95,242.66,242.91,2905.0
2018-09-12 10:45:00,242.67,242.79,242.15,242.39,1602.0,242.67,242.79,242.15,242.39,1602.0
2018-09-12 10:50:00,242.47,242.49,242.19,242.49,700.0,242.47,242.49,242.19,242.49,700.0
2018-09-12 10:55:00,242.36,242.36,241.69,241.7,1300.0,242.36,242.36,241.69,241.7,1300.0
2018-09-12 11:00:00,241.73,242.89,241.73,242.7,8822.0,241.73,242.89,241.73,242.7,8822.0
2018-09-12 11:05:00,242.57,242.81,242.55,242.55,2076.0,242.57,242.81,242.55,242.55,2076.0
2018-09-12 11:10:00,242.49,243.51,242.49,243.14,1819.0,242.49,243.51,242.49,243.14,1819.0
2018-09-12 11:15:00,242.94,243.69,242.94,243.69,1000.0,242.94,243.69,242.94,243.69,1000.0
2018-09-12 11:20:00,243.56,243.84,243.55,243.84,600.0,243.56,243.84,243.55,243.84,600.0
2018-09-12 11:25:00,243.68,243.83,243.5,243.83,1200.0,243.68,243.83,243.5,243.83,1200.0
2018-09-12 11:30:00,244.0,244.44,244.0,244.33,1882.0,244.0,244.44,244.0,244.33,1882.0
2018-09-12 11:35:00,244.59,244.61,244.13,244.13,2000.0,244.59,244.61,244.13,244.13,2000.0
2018-09-12 11:40:00,243.82,243.82,243.58,243.58,600.0,243.82,243.82,243.58,243.58,600.0
2018-09-12 11:45:00,243.3,243.39,243.0,243.0,1300.0,243.3,243.39,243.0,243.0,1300.0
2018-09-12 11:50:00,243.0,243.06,242.49,242.65,1642.0,243.0,243.06,242.49,242.65,1642.0
2018-09-12 11:55:00,243.28,243.28,243.16,243.17,400.0,243.28,243.28,243.16,243.17,400.0
2018-09-12 12:00:00,243.3,243.36,243.07,243.34,700.0,243.3,243.36,243.07,243.34,700.0
2018-09-12 12:05:00,243.61,243.91,243.11,243.12,900.0,243.61,243.91,243.11,243.12,900.0
2018-09-12 12:10:00,242.88,243.38,242.88,243.12,700.0,242.88,243.38,242.88,243.12,700.0
2018-09-12 12:15:00,243.34,243.68,243.33,243.68,500.0,243.34,243.68,243.33,243.68,500.0
2018-09-12 12:20:00,243.58,244.04,243.58,243.72,2644.0,243.58,244.04,243.58,243.72,2644.0
2018-09-12 12:25:00,243.69,243.87,243.69,243.85,720.0,243.69,243.87,243.69,243.85,720.0
2018-09-12 12:30:00,243.82,243.92,243.79,243.79,600.0,243.82,243.92,243.79,243.79,600.0
2018-09-12 12:35:00,243.66,243.95,243.45,243.95,5050.0,243.66,243.95,243.45,243.95,5050.0
2018-09-12 12:40:00,244.04,244.25,243.86,244.14,1200.0,244.04,244.25,243.86,244.14,1200.0
2018-09-12 12:45:00,244.03,244.32,243.76,244.32,5750.0,244.03,244.32,243.76,244.32,5750.0
2018-09-12 12:50:00,244.22,244.22,244.17,244.19,300.0,244.22,244.22,244.17,244.19,300.0
2018-09-12 12:55:00,244.31,244.35,244.05,244.07,2200.0,244.31,244.35,244.05,244.07,2200.0
2018-09-12 13:00:00,244.19,244.19,244.18,244.18,200.0,244.19,244.19,244.18,244.18,200.0
2018-09-12 13:05:00,244.09,244.15,244.09,244.14,900.0,244.09,244.15,244.09,244.14,900.0
2018-09-12 13:10:00,244.22,244.22,243.96,243.98,710.0,244.22,244.22,243.96,243.98,710.0
2018-09-12 13:15:00,243.93,244.25,243.92,244.25,1500.0,243.93,244.25,243.92,244.25,1500.0
2018-09-12 13:20:00,244.37,244.61,244.28,244.41,1700.0,244.37,244.61,244.28,244.41,1700.0
2018-09-12 13:25:00,244.41,244.48,244.26,244.42,600.0,244.41,244.48,244.26,244.42,600.0
2018-09-12 13:30:00,244.53,244.71,244.42,244.43,2243.0,244.53,244.71,244.42,244.43,2243.0
2018-09-12 13:35:00,244.33,244.33,244.17,244.17,555.0,244.33,244.33,244.17,244.17,555.0
2018-09-12 13:40:00,244.34,244.35,244.18,244.31,600.0,244.34,244.35,244.18,244.31,600.0
2018-09-12 13:45:00,244.01,244.41,244.01,244.41,1000.0,244.01,244.41,244.01,244.41,1000.0
2018-09-12 13:50:00,244.37,244.5,244.25,244.5,1401.0,244.37,244.5,244.25,244.5,1401.0
2018-09-12 13:55:00,244.58,244.59,244.31,244.36,1579.0,244.58,244.59,244.31,244.36,1579.0
2018-09-12 14:00:00,244.52,244.65,244.36,244.56,1500.0,244.52,244.65,244.36,244.56,1500.0
2018-09-12 14:05:00,244.74,244.74,244.46,244.57,1828.0,244.74,244.74,244.46,244.57,1828.0
2018-09-12 14:10:00,244.66,244.94,244.62,244.94,1600.0,244.66,244.94,244.62,244.94,1600.0
2018-09-12 14:15:00,244.73,244.77,244.52,244.52,1607.0,244.73,244.77,244.52,244.52,1607.0
2018-09-12 14:20:00,244.56,244.88,244.5,244.51,4551.0,244.56,244.88,244.5,244.51,4551.0
2018-09-12 14:25:00,244.47,244.59,244.36,244.45,2465.0,244.47,244.59,244.36,244.45,2465.0
2018-09-12 14:30:00,244.44,244.45,244.28,244.41,900.0,244.44,244.45,244.28,244.41,900.0
2018-09-12 14:35:00,244.26,244.3,243.95,244.02,5287.0,244.26,244.3,243.95,244.02,5287.0
2018-09-12 14:40:00,244.24,244.24,244.24,244.24,100.0,244.24,244.24,244.24,244.24,100.0
2018-09-12 14:45:00,244.32,244.32,243.72,243.88,2602.0,244.32,244.32,243.72,243.88,2602.0
2018-09-12 14:50:00,244.16,244.16,243.96,244.16,600.0,244.16,244.16,243.96,244.16,600.0
2018-09-12 14:55:00,244.13,244.18,243.95,244.11,1721.0,244.13,244.18,243.95,244.11,1721.0
2018-09-12 15:00:00,244.21,244.28,244.08,244.11,1900.0,244.21,244.28,244.08,244.11,1900.0
2018-09-12 15:05:00,244.23,244.47,244.14,244.14,1900.0,244.23,244.47,244.14,244.14,1900.0
2018-09-12 15:10:00,244.41,244.75,244.29,244.67,5229.0,244.41,244.75,244.29,244.67,5229.0
2018-09-12 15:15:00,244.73,244.94,244.68,244.76,2783.0,244.73,244.94,244.68,244.76,2783.0
2018-09-12 15:20:00,244.77,245.0,244.72,245.0,2240.0,244.77,245.0,244.72,245.0,2240.0
2018-09-12 15:25:00,245.02,245.18,245.01,245.09,3844.0,245.02,245.18,245.01,245.09,3844.0
2018-09-12 15:30:00,245.15,245.45,245.15,245.45,1900.0,245.15,245.45,245.15,245.45,1900.0
2018-09-12 15:35:00,245.45,245.72,245.39,245.47,6457.0,245.45,245.72,245.39,245.47,6457.0
2018-09-12 15:40:00,245.47,245.84,245.47,245.84,2500.0,245.47,245.84,245.47,245.84,2500.0
2018-09-12 15:45:00,245.71,245.72,245.19,245.33,6479.0,245.71,245.72,245.19,245.33,6479.0
2018-09-12 15:50:00,245.42,245.96,245.42,245.91,10558.0,245.42,245.96,245.42,245.91,10558.0
2018-09-12 15:55:00,245.83,245.88,245.66,245.66,14759.0,245.83,245.88,245.66,245.66,14759.0
2018-09-13 09:30:00,246.14,247.1,245.71,247.1,7751.0,246.14,247.1,245.71,247.1,7751.0
2018-09-13 09:35:00,247.16,248.68,247.0,248.63,3800.0,247.16,248.68,247.0,248.63,3800.0
2018-09-13 09:40:00,248.67,248.95,248.63,248.79,1200.0,248.67,248.95,248.63,248.79,1200.0
2018-09-13 09:45:00,249.04,249.04,248.48,248.88,1200.0,249.04,249.04,248.48,248.88,1200.0
2018-09-13 09:50:00,248.67,248.7,248.26,248.26,1000.0,248.67,248.7,248.26,248.26,1000.0
2018-09-13 09:55:00,248.07,248.43,248.07,248.2,986.0,248.07,248.43,248.07,248.2,986.0
2018-09-13 10:00:00,248.11,248.16,247.44,247.55,2820.0,248.11,248.16,247.44,247.55,2820.0
2018-09-13 10:05:00,247.23,247.5,247.17,247.5,1100.0,247.23,247.5,247.17,247.5,1100.0
2018-09-13 10:10:00,247.5,247.7,247.23,247.23,3156.0,247.5,247.7,247.23,247.23,3156.0
2018-09-13 10:15:00,247.27,247.4,246.49,246.73,1700.0,247.27,247.4,246.49,246.73,1700.0
2018-09-13 10:20:00,246.95,247.05,246.63,246.91,3700.0,246.95,247.05,246.63,246.91,3700.0
2018-09-13 10:25:00,246.73,247.0,246.73,246.97,736.0,246.73,247.0,246.73,246.97,736.0
2018-09-13 10:30:00,246.85,247.24,246.84,247.24,1170.0,246.85,247.24,246.84,247.24,1170.0
2018-09-13 10:35:00,246.99,246.99,246.48,246.48,2300.0,246.99,246.99,246.48,246.48,2300.0
2018-09-13 10:40:00,246.35,246.35,246.12,246.17,900.0,246.35,246.35,246.12,246.17,900.0
2018-09-13 10:45:00,246.5,246.91,246.36,246.65,6279.0,246.5,246.91,246.36,246.65,6279.0
2018-09-13 10:50:00,246.47,246.77,246.44,246.59,2773.0,246.47,246.77,246.44,246.59,2773.0
2018-09-13 10:55:00,246.66,246.87,246.65,246.72,2000.0,246.66,246.87,246.65,246.72,2000.0
2018-09-13 11:00:00,246.9,247.06,246.61,246.95,1700.0,246.9,247.06,246.61,246.95,1700.0
2018-09-13 11:05:00,247.09,247.35,246.95,247.18,4100.0,247.09,247.35,246.95,247.18,4100.0
2018-09-13 11:10:00,247.27,247.6,247.27,247.46,1600.0,247.27,247.6,247.27,247.46,1600.0
2018-09-13 11:15:00,247.62,247.8,247.36,247.57,2523.0,247.62,247.8,247.36,247.57,2523.0
2018-09-13 11:20:00,247.45,247.71,247.45,247.71,600.0,247.45,247.71,247.45,247.71,600.0
2018-09-13 11:25:00,247.69,248.05,247.5,247.76,3607.0,247.69,248.05,247.5,247.76,3607.0
2018-09-13 11:30:00,248.03,248.21,247.77,248.21,1230.0,248.03,248.21,247.77,248.21,1230.0
2018-09-13 11:35:00,248.12,248.45,248.0,248.43,3500.0,248.12,248.45,248.0,248.43,3500.0
2018-09-13 11:40:00,248.47,248.64,248.19,248.63,2726.0,248.47,248.64,248.19,248.63,2726.0
2018-09-13 11:45:00,248.75,249.07,248.66,248.66,2942.0,248.75,249.07,248.66,248.66,2942.0
2018-09-13 11:50:00,248.89,249.14,248.76,249.14,1400.0,248.89,249.14,248.76,249.14,1400.0
2018-09-13 11:55:00,248.95,248.98,248.68,248.68,1200.0,248.95,248.98,248.68,248.68,1200.0
2018-09-13 12:00:00,248.62,248.74,248.4,248.74,2433.0,248.62,248.74,248.4,248.74,2433.0
2018-09-13 12:05:00,248.74,248.92,248.57,248.69,4279.0,248.74,248.92,248.57,248.69,4279.0
2018-09-13 12:10:00,248.84,249.07,248.64,248.64,7069.0,248.84,249.07,248.64,248.64,7069.0
2018-09-13 12:15:00,248.69,249.07,248.69,249.07,1000.0,248.69,249.07,248.69,249.07,1000.0
2018-09-13 12:20:00,248.96,249.35,248.96,249.09,4980.0,248.96,249.35,248.96,249.09,4980.0
2018-09-13 12:25:00,248.99,249.35,248.97,249.21,3100.0,248.99,249.35,248.97,249.21,3100.0
2018-09-13 12:30:00,249.15,249.17,248.93,248.96,1800.0,249.15,249.17,248.93,248.96,1800.0
2018-09-13 12:35:00,249.0,249.29,249.0,249.24,1550.0,249.0,249.29,249.0,249.24,1550.0
2018-09-13 12:40:00,249.42,249.42,249.27,249.4,500.0,249.42,249.42,249.27,249.4,500.0
2018-09-13 12:45:00,249.42,249.52,249.39,249.4,4070.0,249.42,249.52,249.39,249.4,4070.0
2018-09-13 12:50:00,249.46,249.46,249.22,249.34,7253.0,249.46,249.46,249.22,249.34,7253.0
2018-09-13 12:55:00,249.22,249.47,249.22,249.4,4203.0,249.22,249.47,249.22,249.4,4203.0
2018-09-13 13:00:00,249.41,249.49,249.27,249.42,2807.0,249.41,249.49,249.27,249.42,2807.0
2018-09-13 13:05:00,249.49,249.49,249.18,249.27,2581.0,249.49,249.49,249.18,249.27,2581.0
2018-09-13 13:10:00,249.26,249.37,249.16,249.28,5692.0,249.26,249.37,249.16,249.28,5692.0
2018-09-13 13:15:00,249.28,249.62,249.26,249.56,3157.0,249.28,249.62,249.26,249.56,3157.0
2018-09-13 13:20:00,249.59,249.61,249.39,249.39,1100.0,249.59,249.61,249.39,249.39,1100.0
2018-09-13 13:25:00,249.47,249.51,249.4,249.42,2197.0,249.47,249.51,249.4,249.42,2197.0
2018-09-13 13:30:00,249.41,249.47,249.19,249.32,3000.0,249.41,249.47,249.19,249.32,3000.0
2018-09-13 13:35:00,249.28,249.43,249.18,249.32,1718.0,249.28,249.43,249.18,249.32,1718.0
2018-09-13 13:40:00,249.36,249.46,249.36,249.38,400.0,249.36,249.46,249.36,249.38,400.0
2018-09-13 13:45:00,249.38,249.38,248.77,248.78,1803.0,249.38,249.38,248.77,248.78,1803.0
2018-09-13 13:50:00,248.93,249.13,248.92,249.03,800.0,248.93,249.13,248.92,249.03,800.0
2018-09-13 13:55:00,249.25,249.25,248.98,248.98,2917.0,249.25,249.25,248.98,248.98,2917.0
2018-09-13 14:00:00,248.91,249.17,248.91,248.95,907.0,248.91,249.17,248.91,248.95,907.0
2018-09-13 14:05:00,249.12,249.12,248.96,249.07,2776.0,249.12,249.12,248.96,249.07,2776.0
2018-09-13 14:10:00,248.98,249.16,248.8,248.9,2902.0,248.98,249.16,248.8,248.9,2902.0
2018-09-13 14:15:00,248.82,248.84,248.39,248.39,1500.0,248.82,248.84,248.39,248.39,1500.0
2018-09-13 14:20:00,248.49,248.63,248.4,248.54,2000.0,248.49,248.63,248.4,248.54,2000.0
2018-09-13 14:25:00,248.72,249.01,248.57,248.73,2100.0,248.72,249.01,248.57,248.73,2100.0
2018-09-13 14:30:00,248.73,248.93,248.73,248.79,3479.0,248.73,248.93,248.73,248.79,3479.0
2018-09-13 14:35:00,248.82,249.18,248.72,249.18,2300.0,248.82,249.18,248.72,249.18,2300.0
2018-09-13 14:40:00,249.25,249.49,249.18,249.49,2600.0,249.25,249.49,249.18,249.49,2600.0
2018-09-13 14:45:00,249.49,249.67,249.44,249.52,4192.0,249.49,249.67,249.44,249.52,4192.0
2018-09-13 14:50:00,249.52,249.6,249.07,249.4,1700.0,249.52,249.6,249.07,249.4,1700.0
2018-09-13 14:55:00,249.36,249.71,249.35,249.51,1000.0,249.36,249.71,249.35,249.51,1000.0
2018-09-13 15:00:00,249.75,249.75,249.2,249.34,2788.0,249.75,249.75,249.2,249.34,2788.0
2018-09-13 15:05:00,249.27,249.29,249.17,249.22,1365.0,249.27,249.29,249.17,249.22,1365.0
2018-09-13 15:10:00,249.31,249.52,249.2,249.3,3100.0,249.31,249.52,249.2,249.3,3100.0
2018-09-13 15:15:00,249.28,249.32,249.13,249.24,900.0,249.28,249.32,249.13,249.24,900.0
2018-09-13 15:20:00,249.22,249.64,249.22,249.64,2393.0,249.22,249.64,249.22,249.64,2393.0
2018-09-13 15:25:00,249.6,249.62,249.36,249.36,3200.0,249.6,249.62,249.36,249.36,3200.0
2018-09-13 15:30:00,249.3,249.37,249.19,249.36,2514.0,249.3,249.37,249.19,249.36,2514.0
2018-09-13 15:35:00,249.41,249.41,248.76,248.76,5587.0,249.41,249.41,248.76,248.76,5587.0
2018-09-13 15:40:00,248.66,248.71,248.48,248.49,2448.0,248.66,248.71,248.48,248.49,2448.0
2018-09-13 15:45:00,248.56,248.71,248.53,248.65,7418.0,248.56,248.71,248.53,248.65,7418.0
2018-09-13 15:50:00,248.76,249.1,248.76,249.04,6298.0,248.76,249.1,248.76,249.04,6298.0
2018-09-13 15:55:00,249.1,249.39,249.05,249.29,15141.0,249.1,249.39,249.05,249.29,15141.0
2018-09-14 09:30:00,248.94,249.2,248.1,248.1,7490.0,248.94,249.2,248.1,248.1,7490.0
2018-09-14 09:35:00,249.2,249.47,248.51,249.02,2427.0,249.2,249.47,248.51,249.02,2427.0
2018-09-14 09:40:00,249.16,249.89,249.06,249.89,2090.0,249.16,249.89,249.06,249.89,2090.0
2018-09-14 09:45:00,249.54,249.81,248.67,249.22,3400.0,249.54,249.81,248.67,249.22,3400.0
2018-09-14 09:50:00,249.7,249.76,249.06,249.33,2500.0,249.7,249.76,249.06,249.33,2500.0
2018-09-14 09:55:00,249.23,249.89,249.23,249.65,2889.0,249.23,249.89,249.23,249.65,2889.0
2018-09-14 10:00:00,248.85,249.65,248.85,249.37,1700.0,248.85,249.65,248.85,249.37,1700.0
2018-09-14 10:05:00,249.37,249.59,248.97,248.97,1000.0,249.37,249.59,248.97,248.97,1000.0
2018-09-14 10:10:00,249.18,249.18,248.96,248.96,600.0,249.18,249.18,248.96,248.96,600.0
2018-09-14 10:15:00,249.0,249.18,248.6,248.84,5256.0,249.0,249.18,248.6,248.84,5256.0
2018-09-14 10:20:00,248.99,249.13,248.89,249.06,2100.0,248.99,249.13,248.89,249.06,2100.0
2018-09-14 10:25:00,249.22,249.22,248.81,248.81,1097.0,249.22,249.22,248.81,248.81,1097.0
2018-09-14 10:30:00,248.8,249.01,248.79,248.99,1723.0,248.8,249.01,248.79,248.99,1723.0
2018-09-14 10:35:00,248.9,249.05,248.78,248.84,2207.0,248.9,249.05,248.78,248.84,2207.0
2018-09-14 10:40:00,248.88,249.15,248.79,249.11,2412.0,248.88,249.15,248.79,249.11,2412.0
2018-09-14 10:45:00,249.07,249.07,248.58,248.7,2300.0,249.07,249.07,248.58,248.7,2300.0
2018-09-14 10:50:00,248.59,248.66,248.47,248.63,1161.0,248.59,248.66,248.47,248.63,1161.0
2018-09-14 10:55:00,248.63,248.96,248.62,248.79,4500.0,248.63,248.96,248.62,248.79,4500.0
2018-09-14 11:00:00,248.62,248.63,248.51,248.51,1900.0,248.62,248.63,248.51,248.51,1900.0
2018-09-14 11:05:00,248.5,248.57,248.5,248.5,1200.0,248.5,248.57,248.5,248.5,1200.0
2018-09-14 11:10:00,248.38,248.51,248.22,248.23,1850.0,248.38,248.51,248.22,248.23,1850.0
2018-09-14 11:15:00,248.35,248.51,248.25,248.36,1300.0,248.35,248.51,248.25,248.36,1300.0
2018-09-14 11:20:00,248.07,248.08,247.96,248.04,2900.0,248.07,248.08,247.96,248.04,2900.0
2018-09-14 11:25:00,248.05,248.07,247.92,248.0,1600.0,248.05,248.07,247.92,248.0,1600.0
2018-09-14 11:30:00,248.0,248.06,247.88,248.0,1900.0,248.0,248.06,247.88,248.0,1900.0
2018-09-14 11:35:00,248.0,248.1,247.92,248.1,500.0,248.0,248.1,247.92,248.1,500.0
2018-09-14 11:40:00,248.07,248.1,247.97,247.99,1400.0,248.07,248.1,247.97,247.99,1400.0
2018-09-14 11:45:00,248.1,248.36,248.1,248.36,1470.0,248.1,248.36,248.1,248.36,1470.0
2018-09-14 11:50:00,248.27,248.94,248.27,248.94,1800.0,248.27,248.94,248.27,248.94,1800.0
2018-09-14 11:55:00,248.88,249.07,248.82,248.82,1600.0,248.88,249.07,248.82,248.82,1600.0
2018-09-14 12:00:00,248.77,248.78,248.03,248.03,2700.0,248.77,248.78,248.03,248.03,2700.0
2018-09-14 12:05:00,248.12,248.27,247.92,248.17,1100.0,248.12,248.27,247.92,248.17,1100.0
2018-09-14 12:10:00,248.2,248.2,247.86,248.1,1200.0,248.2,248.2,247.86,248.1,1200.0
2018-09-14 12:15:00,248.21,248.41,248.18,248.18,800.0,248.21,248.41,248.18,248.18,800.0
2018-09-14 12:20:00,248.23,248.23,247.86,247.91,900.0,248.23,248.23,247.86,247.91,900.0
2018-09-14 12:25:00,248.11,248.26,248.11,248.26,800.0,248.11,248.26,248.11,248.26,800.0
2018-09-14 12:30:00,248.21,248.3,248.21,248.3,600.0,248.21,248.3,248.21,248.3,600.0
2018-09-14 12:35:00,248.3,248.79,248.3,248.79,1200.0,248.3,248.79,248.3,248.79,1200.0
2018-09-14 12:40:00,248.64,248.71,248.61,248.71,1218.0,248.64,248.71,248.61,248.71,1218.0
2018-09-14 12:45:00,248.79,248.79,248.62,248.74,1600.0,248.79,248.79,248.62,248.74,1600.0
2018-09-14 12:50:00,248.46,248.58,248.46,248.58,227.0,248.46,248.58,248.46,248.58,227.0
2018-09-14 12:55:00,248.71,248.85,248.59,248.59,2200.0,248.71,248.85,248.59,248.59,2200.0
2018-09-14 13:00:00,248.39,248.44,248.29,248.31,1418.0,248.39,248.44,248.29,248.31,1418.0
2018-09-14 13:05:00,248.21,248.21,247.86,248.02,2800.0,248.21,248.21,247.86,248.02,2800.0
2018-09-14 13:10:00,247.97,247.99,247.86,247.94,1500.0,247.97,247.99,247.86,247.94,1500.0
2018-09-14 13:15:00,248.01,248.01,247.83,247.87,2409.0,248.01,248.01,247.83,247.87,2409.0
2018-09-14 13:20:00,247.87,247.91,247.76,247.76,2468.0,247.87,247.91,247.76,247.76,2468.0
2018-09-14 13:25:00,247.84,248.12,247.84,248.0,3100.0,247.84,248.12,247.84,248.0,3100.0
2018-09-14 13:30:00,247.92,248.17,247.92,248.05,1500.0,247.92,248.17,247.92,248.05,1500.0
2018-09-14 13:35:00,248.08,248.08,247.99,248.05,2721.0,248.08,248.08,247.99,248.05,2721.0
2018-09-14 13:40:00,248.11,248.24,248.09,248.24,1000.0,248.11,248.24,248.09,248.24,1000.0
2018-09-14 13:45:00,248.15,248.29,248.15,248.29,400.0,248.15,248.29,248.15,248.29,400.0
2018-09-14 13:50:00,248.33,248.37,248.24,248.24,1000.0,248.33,248.37,248.24,248.24,1000.0
2018-09-14 13:55:00,248.31,248.32,248.26,248.26,300.0,248.31,248.32,248.26,248.26,300.0
2018-09-14 14:00:00,248.39,248.46,248.23,248.29,1600.0,248.39,248.46,248.23,248.29,1600.0
2018-09-14 14:05:00,248.22,248.22,247.92,248.1,1100.0,248.22,248.22,247.92,248.1,1100.0
2018-09-14 14:10:00,248.07,248.07,247.68,247.83,3730.0,248.07,248.07,247.68,247.83,3730.0
2018-09-14 14:15:00,247.82,247.82,247.73,247.73,300.0,247.82,247.82,247.73,247.73,300.0
2018-09-14 14:20:00,247.67,247.81,247.67,247.74,600.0,247.67,247.81,247.67,247.74,600.0
2018-09-14 14:25:00,247.76,247.76,247.51,247.55,862.0,247.76,247.76,247.51,247.55,862.0
2018-09-14 14:30:00,247.43,247.43,247.43,247.43,100.0,247.43,247.43,247.43,247.43,100.0
2018-09-14 14:35:00,247.33,247.36,247.21,247.36,1600.0,247.33,247.36,247.21,247.36,1600.0
2018-09-14 14:40:00,247.13,247.13,247.09,247.09,200.0,247.13,247.13,247.09,247.09,200.0
2018-09-14 14:45:00,247.2,247.29,247.07,247.26,1655.0,247.2,247.29,247.07,247.26,1655.0
2018-09-14 14:50:00,247.24,247.38,247.08,247.26,2100.0,247.24,247.38,247.08,247.26,2100.0
2018-09-14 14:55:00,247.39,247.48,247.32,247.43,1445.0,247.39,247.48,247.32,247.43,1445.0
2018-09-14 15:00:00,247.33,247.47,247.28,247.29,837.0,247.33,247.47,247.28,247.29,837.0
2018-09-14 15:05:00,247.29,247.39,247.29,247.38,600.0,247.29,247.39,247.29,247.38,600.0
2018-09-14 15:10:00,247.31,247.37,247.29,247.31,500.0,247.31,247.37,247.29,247.31,500.0
2018-09-14 15:15:00,247.25,247.51,247.16,247.51,3894.0,247.25,247.51,247.16,247.51,3894.0
2018-09-14 15:20:00,247.48,247.48,247.44,247.44,600.0,247.48,247.48,247.44,247.44,600.0
2018-09-14 15:25:00,247.42,247.62,247.4,247.57,1449.0,247.42,247.62,247.4,247.57,1449.0
2018-09-14 15:30:00,247.48,247.81,247.48,247.69,1400.0,247.48,247.81,247.48,247.69,1400.0
2018-09-14 15:35:00,247.68,247.71,247.63,247.68,1600.0,247.68,247.71,247.63,247.68,1600.0
2018-09-14 15:40:00,247.64,247.69,247.54,247.55,3070.0,247.64,247.69,247.54,247.55,3070.0
2018-09-14 15:45:00,247.57,247.64,247.39,247.48,8145.0,247.57,247.64,247.39,247.48,8145.0
2018-09-14 15:50:00,247.52,248.28,247.52,248.17,8903.0,247.52,248.28,247.52,248.17,8903.0
2018-09-14 15:55:00,248.25,248.38,247.88,247.94,14341.0,248.25,248.38,247.88,247.94,14341.0
2018-09-17 09:30:00,247.72,248.86,247.72,248.26,9327.0,247.72,248.86,247.72,248.26,9327.0
2018-09-17 09:35:00,248.09,248.09,245.78,245.78,4016.0,248.09,248.09,245.78,245.78,4016.0
2018-09-17 09:40:00,245.78,246.93,245.78,246.0,3812.0,245.78,246.93,245.78,246.0,3812.0
2018-09-17 09:45:00,246.13,246.49,245.74,245.78,3323.0,246.13,246.49,245.74,245.78,3323.0
2018-09-17 09:50:00,246.02,246.37,245.74,245.94,4590.0,246.02,246.37,245.74,245.94,4590.0
2018-09-17 09:55:00,245.55,246.1,245.5,246.1,4205.0,245.55,246.1,245.5,246.1,4205.0
2018-09-17 10:00:00,246.1,246.27,245.35,245.35,2118.0,246.1,246.27,245.35,245.35,2118.0
2018-09-17 10:05:00,245.3,245.4,244.94,245.21,2699.0,245.3,245.4,244.94,245.21,2699.0
2018-09-17 10:10:00,245.42,245.49,245.14,245.49,1000.0,245.42,245.49,245.14,245.49,1000.0
2018-09-17 10:15:00,245.34,245.35,244.5,244.5,3901.0,245.34,245.35,244.5,244.5,3901.0
2018-09-17 10:20:00,244.76,245.09,244.65,244.72,1600.0,244.76,245.09,244.65,244.72,1600.0
2018-09-17 10:25:00,244.88,245.06,244.82,244.82,2100.0,244.88,245.06,244.82,244.82,2100.0
2018-09-17 10:30:00,244.82,245.04,244.82,245.0,961.0,244.82,245.04,244.82,245.0,961.0
2018-09-17 10:35:00,245.12,245.4,245.0,245.21,3820.0,245.12,245.4,245.0,245.21,3820.0
2018-09-17 10:40:00,245.41,245.65,245.32,245.56,3400.0,245.41,245.65,245.32,245.56,3400.0
2018-09-17 10:45:00,245.49,245.49,244.69,244.69,1600.0,245.49,245.49,244.69,244.69,1600.0
2018-09-17 10:50:00,244.57,244.97,244.57,244.83,1200.0,244.57,244.97,244.57,244.83,1200.0
2018-09-17 10:55:00,244.81,245.0,244.81,244.96,800.0,244.81,245.0,244.81,244.96,800.0
2018-09-17 11:00:00,245.13,245.4,245.0,245.03,3030.0,245.13,245.4,245.0,245.03,3030.0
2018-09-17 11:05:00,245.06,245.29,244.9,245.29,2035.0,245.06,245.29,244.9,245.29,2035.0
2018-09-17 11:10:00,245.26,245.49,245.08,245.3,2423.0,245.26,245.49,245.08,245.3,2423.0
2018-09-17 11:15:00,245.33,245.43,244.75,244.75,5284.0,245.33,245.43,244.75,244.75,5284.0
2018-09-17 11:20:00,244.87,245.14,244.87,245.07,700.0,244.87,245.14,244.87,245.07,700.0
2018-09-17 11:25:00,245.14,245.14,244.75,244.81,2000.0,245.14,245.14,244.75,244.81,2000.0
2018-09-17 11:30:00,244.81,245.07,244.77,244.81,3000.0,244.81,245.07,244.77,244.81,3000.0
2018-09-17 11:35:00,244.92,245.05,244.35,244.84,4440.0,244.92,245.05,244.35,244.84,4440.0
2018-09-17 11:40:00,244.89,245.13,244.89,244.94,3845.0,244.89,245.13,244.89,244.94,3845.0
2018-09-17 11:45:00,245.04,245.04,244.85,244.98,1182.0,245.04,245.04,244.85,244.98,1182.0
2018-09-17 11:50:00,245.0,245.09,244.87,245.0,4471.0,245.0,245.09,244.87,245.0,4471.0
2018-09-17 11:55:00,245.1,245.1,244.84,245.0,2848.0,245.1,245.1,244.84,245.0,2848.0
2018-09-17 12:00:00,245.04,245.38,244.97,245.0,14610.0,245.04,245.38,244.97,245.0,14610.0
2018-09-17 12:05:00,245.11,245.16,244.95,245.07,2239.0,245.11,245.16,244.95,245.07,2239.0
2018-09-17 12:10:00,245.05,245.05,244.84,244.84,1100.0,245.05,245.05,244.84,244.84,1100.0
2018-09-17 12:15:00,244.84,244.92,244.63,244.92,1500.0,244.84,244.92,244.63,244.92,1500.0
2018-09-17 12:20:00,244.87,245.01,244.86,245.01,1500.0,244.87,245.01,244.86,245.01,1500.0
2018-09-17 12:25:00,245.04,245.07,244.64,244.64,3402.0,245.04,245.07,244.64,244.64,3402.0
2018-09-17 12:30:00,244.52,244.52,244.4,244.41,800.0,244.52,244.52,244.4,244.41,800.0
2018-09-17 12:35:00,244.34,244.35,244.0,244.0,5224.0,244.34,244.35,244.0,244.0,5224.0
2018-09-17 12:40:00,244.12,244.41,244.11,244.33,2225.0,244.12,244.41,244.11,244.33,2225.0
2018-09-17 12:45:00,244.39,244.77,244.39,244.77,1500.0,244.39,244.77,244.39,244.77,1500.0
2018-09-17 12:50:00,244.83,244.96,244.44,244.44,1900.0,244.83,244.96,244.44,244.44,1900.0
2018-09-17 12:55:00,244.34,244.53,243.95,244.53,1900.0,244.34,244.53,243.95,244.53,1900.0
2018-09-17 13:00:00,244.73,244.73,244.46,244.46,1400.0,244.73,244.73,244.46,244.46,1400.0
2018-09-17 13:05:00,244.2,244.52,244.19,244.27,3600.0,244.2,244.52,244.19,244.27,3600.0
2018-09-17 13:10:00,244.43,244.44,244.27,244.29,1100.0,244.43,244.44,244.27,244.29,1100.0
2018-09-17 13:15:00,244.13,244.23,243.87,243.87,1100.0,244.13,244.23,243.87,243.87,1100.0
2018-09-17 13:20:00,243.83,244.03,243.83,243.89,2241.0,243.83,244.03,243.83,243.89,2241.0
2018-09-17 13:25:00,244.01,244.02,243.8,243.83,1200.0,244.01,244.02,243.8,243.83,1200.0
2018-09-17 13:30:00,243.78,243.9,243.5,243.9,2600.0,243.78,243.9,243.5,243.9,2600.0
2018-09-17 13:35:00,243.92,244.11,243.85,243.92,2200.0,243.92,244.11,243.85,243.92,2200.0
2018-09-17 13:40:00,244.04,244.24,243.91,243.96,1900.0,244.04,244.24,243.91,243.96,1900.0
2018-09-17 13:45:00,243.88,243.93,243.82,243.83,700.0,243.88,243.93,243.82,243.83,700.0
2018-09-17 13:50:00,243.82,244.06,243.62,244.06,2839.0,243.82,244.06,243.62,244.06,2839.0
2018-09-17 13:55:00,244.23,244.24,243.84,243.84,1200.0,244.23,244.24,243.84,243.84,1200.0
2018-09-17 14:00:00,243.82,244.08,243.8,244.08,1109.0,243.82,244.08,243.8,244.08,1109.0
2018-09-17 14:05:00,244.03,244.08,243.87,244.08,1700.0,244.03,244.08,243.87,244.08,1700.0
2018-09-17 14:10:00,244.17,244.2,243.97,244.17,1500.0,244.17,244.2,243.97,244.17,1500.0
2018-09-17 14:15:00,244.17,244.25,244.11,244.16,1188.0,244.17,244.25,244.11,244.16,1188.0
2018-09-17 14:20:00,244.18,244.19,243.82,243.82,1320.0,244.18,244.19,243.82,243.82,1320.0
2018-09-17 14:25:00,243.9,244.09,243.79,243.79,2300.0,243.9,244.09,243.79,243.79,2300.0
2018-09-17 14:30:00,243.79,243.93,243.79,243.93,1200.0,243.79,243.93,243.79,243.93,1200.0
2018-09-17 14:35:00,243.82,243.88,243.73,243.75,800.0,243.82,243.88,243.73,243.75,800.0
2018-09-17 14:40:00,243.8,244.0,243.8,243.81,2214.0,243.8,244.0,243.8,243.81,2214.0
2018-09-17 14:45:00,243.74,243.74,243.5,243.56,1400.0,243.74,243.74,243.5,243.56,1400.0
2018-09-17 14:50:00,243.56,243.83,243.54,243.83,2349.0,243.56,243.83,243.54,243.83,2349.0
2018-09-17 14:55:00,243.7,243.7,243.16,243.31,2509.0,243.7,243.7,243.16,243.31,2509.0
2018-09-17 15:00:00,243.4,243.68,243.4,243.48,4700.0,243.4,243.68,243.4,243.48,4700.0
2018-09-17 15:05:00,243.53,243.53,243.23,243.34,1400.0,243.53,243.53,243.23,243.34,1400.0
2018-09-17 15:10:00,243.27,243.47,243.26,243.38,2112.0,243.27,243.47,243.26,243.38,2112.0
2018-09-17 15:15:00,243.31,243.39,242.76,242.82,7278.0,243.31,243.39,242.76,242.82,7278.0
2018-09-17 15:20:00,242.77,242.79,242.58,242.62,5013.0,242.77,242.79,242.58,242.62,5013.0
2018-09-17 15:25:00,242.58,242.65,242.32,242.32,5425.0,242.58,242.65,242.32,242.32,5425.0
2018-09-17 15:30:00,242.45,242.47,242.11,242.36,5616.0,242.45,242.47,242.11,242.36,5616.0
2018-09-17 15:35:00,242.31,242.63,242.3,242.46,4232.0,242.31,242.63,242.3,242.46,4232.0
2018-09-17 15:40:00,242.46,242.67,242.27,242.67,5636.0,242.46,242.67,242.27,242.67,5636.0
2018-09-17 15:45:00,242.73,242.87,242.66,242.82,4357.0,242.73,242.87,242.66,242.82,4357.0
2018-09-17 15:50:00,242.78,242.78,242.37,242.38,6610.0,242.78,242.78,242.37,242.38,6610.0
2018-09-17 15:55:00,242.45,243.15,242.45,242.97,18775.0,242.45,243.15,242.45,242.97,18775.0
2018-09-18 09:30:00,243.67,244.71,242.0,244.71,6968.0,243.67,244.71,242.0,244.71,6968.0
2018-09-18 09:35:00,244.41,244.71,244.31,244.56,2300.0,244.41,244.71,244.31,244.56,2300.0
2018-09-18 09:40:00,244.58,244.66,244.25,244.4,1850.0,244.58,244.66,244.25,244.4,1850.0
2018-09-18 09:45:00,244.42,244.97,244.14,244.52,2200.0,244.42,244.97,244.14,244.52,2200.0
2018-09-18 09:50:00,244.07,244.59,244.07,244.59,600.0,244.07,244.59,244.07,244.59,600.0
2018-09-18 09:55:00,244.45,244.77,244.45,244.64,3500.0,244.45,244.77,244.45,244.64,3500.0
2018-09-18 10:00:00,244.81,245.17,244.81,245.15,2310.0,244.81,245.17,244.81,245.15,2310.0
2018-09-18 10:05:00,245.17,245.39,244.93,244.95,2500.0,245.17,245.39,244.93,244.95,2500.0
2018-09-18 10:10:00,244.98,245.35,244.97,245.16,5000.0,244.98,245.35,244.97,245.16,5000.0
2018-09-18 10:15:00,245.22,245.42,244.79,244.9,10438.0,245.22,245.42,244.79,244.9,10438.0
2018-09-18 10:20:00,244.81,245.4,244.8,245.18,5425.0,244.81,245.4,244.8,245.18,5425.0
2018-09-18 10:25:00,245.23,245.5,244.96,245.42,4600.0,245.23,245.5,244.96,245.42,4600.0
2018-09-18 10:30:00,245.38,245.56,244.86,244.86,7902.0,245.38,245.56,244.86,244.86,7902.0
2018-09-18 10:35:00,244.75,245.31,244.66,245.31,8925.0,244.75,245.31,244.66,245.31,8925.0
2018-09-18 10:40:00,245.33,245.55,244.98,245.33,6913.0,245.33,245.55,244.98,245.33,6913.0
2018-09-18 10:45:00,245.53,245.55,245.21,245.54,7213.0,245.53,245.55,245.21,245.54,7213.0
2018-09-18 10:50:00,245.55,246.13,245.47,245.54,5000.0,245.55,246.13,245.47,245.54,5000.0
2018-09-18 10:55:00,245.64,246.05,245.64,246.05,1822.0,245.64,246.05,245.64,246.05,1822.0
2018-09-18 11:00:00,245.98,246.06,245.87,246.02,2101.0,245.98,246.06,245.87,246.02,2101.0
2018-09-18 11:05:00,245.79,246.08,245.77,245.98,13816.0,245.79,246.08,245.77,245.98,13816.0
2018-09-18 11:10:00,245.87,246.24,245.67,246.22,6650.0,245.87,246.24,245.67,246.22,6650.0
2018-09-18 11:15:00,246.14,246.59,245.82,246.48,11961.0,246.14,246.59,245.82,246.48,11961.0
2018-09-18 11:20:00,246.62,246.62,246.2,246.49,5286.0,246.62,246.62,246.2,246.49,5286.0
2018-09-18 11:25:00,246.52,246.75,246.43,246.54,3289.0,246.52,246.75,246.43,246.54,3289.0
2018-09-18 11:30:00,246.53,246.66,246.23,246.46,1900.0,246.53,246.66,246.23,246.46,1900.0
2018-09-18 11:35:00,246.53,246.92,246.53,246.85,2400.0,246.53,246.92,246.53,246.85,2400.0
2018-09-18 11:40:00,246.9,247.23,246.79,247.23,3000.0,246.9,247.23,246.79,247.23,3000.0
2018-09-18 11:45:00,247.23,247.23,246.93,247.1,1304.0,247.23,247.23,246.93,247.1,1304.0
2018-09-18 11:50:00,247.01,247.35,246.77,247.2,11434.0,247.01,247.35,246.77,247.2,11434.0
2018-09-18 11:55:00,247.26,247.36,246.97,247.3,6380.0,247.26,247.36,246.97,247.3,6380.0
2018-09-18 12:00:00,247.43,247.7,247.39,247.43,1800.0,247.43,247.7,247.39,247.43,1800.0
2018-09-18 12:05:00,247.64,247.64,247.32,247.33,1200.0,247.64,247.64,247.32,247.33,1200.0
2018-09-18 12:10:00,247.47,247.48,247.27,247.27,1300.0,247.47,247.48,247.27,247.27,1300.0
2018-09-18 12:15:00,247.37,247.37,246.55,246.64,2400.0,247.37,247.37,246.55,246.64,2400.0
2018-09-18 12:20:00,246.74,247.14,246.74,247.14,1778.0,246.74,247.14,246.74,247.14,1778.0
2018-09-18 12:25:00,247.0,247.33,247.0,247.08,1800.0,247.0,247.33,247.0,247.08,1800.0
2018-09-18 12:30:00,247.23,247.23,246.98,247.04,1500.0,247.23,247.23,246.98,247.04,1500.0
2018-09-18 12:35:00,247.12,247.13,246.95,247.02,2100.0,247.12,247.13,246.95,247.02,2100.0
2018-09-18 12:40:00,247.13,247.21,246.96,246.96,1600.0,247.13,247.21,246.96,246.96,1600.0
2018-09-18 12:45:00,246.9,246.9,246.56,246.61,2513.0,246.9,246.9,246.56,246.61,2513.0
2018-09-18 12:50:00,246.62,246.64,246.51,246.51,1400.0,246.62,246.64,246.51,246.51,1400.0
2018-09-18 12:55:00,246.55,246.77,246.53,246.59,2000.0,246.55,246.77,246.53,246.59,2000.0
2018-09-18 13:00:00,246.51,246.83,246.51,246.74,1300.0,246.51,246.83,246.51,246.74,1300.0
2018-09-18 13:05:00,246.77,246.83,246.69,246.83,800.0,246.77,246.83,246.69,246.83,800.0
2018-09-18 13:10:00,246.71,246.73,246.65,246.65,800.0,246.71,246.73,246.65,246.65,800.0
2018-09-18 13:15:00,246.55,246.78,246.54,246.61,3100.0,246.55,246.78,246.54,246.61,3100.0
2018-09-18 13:20:00,246.63,246.68,246.39,246.58,1725.0,246.63,246.68,246.39,246.58,1725.0
2018-09-18 13:25:00,246.58,246.58,246.13,246.13,2900.0,246.58,246.58,246.13,246.13,2900.0
2018-09-18 13:30:00,246.31,246.31,246.05,246.12,1692.0,246.31,246.31,246.05,246.12,1692.0
2018-09-18 13:35:00,246.29,246.33,246.11,246.33,500.0,246.29,246.33,246.11,246.33,500.0
2018-09-18 13:40:00,246.53,246.53,246.3,246.3,1200.0,246.53,246.53,246.3,246.3,1200.0
2018-09-18 13:45:00,246.34,246.37,246.22,246.37,1624.0,246.34,246.37,246.22,246.37,1624.0
2018-09-18 13:50:00,246.36,246.42,246.3,246.4,1000.0,246.36,246.42,246.3,246.4,1000.0
2018-09-18 13:55:00,246.58,246.58,246.31,246.31,1200.0,246.58,246.58,246.31,246.31,1200.0
2018-09-18 14:00:00,246.35,246.4,246.23,246.39,1834.0,246.35,246.4,246.23,246.39,1834.0
2018-09-18 14:05:00,246.29,246.39,246.18,246.18,2600.0,246.29,246.39,246.18,246.18,2600.0
2018-09-18 14:10:00,246.3,246.46,246.13,246.22,1500.0,246.3,246.46,246.13,246.22,1500.0
2018-09-18 14:15:00,246.26,246.3,245.85,245.87,3799.0,246.26,246.3,245.85,245.87,3799.0
2018-09-18 14:20:00,245.84,245.94,245.67,245.94,4402.0,245.84,245.94,245.67,245.94,4402.0
2018-09-18 14:25:00,245.84,245.98,245.8,245.8,879.0,245.84,245.98,245.8,245.8,879.0
2018-09-18 14:30:00,245.82,245.82,245.63,245.71,1900.0,245.82,245.82,245.63,245.71,1900.0
2018-09-18 14:35:00,245.61,245.64,245.42,245.58,1995.0,245.61,245.64,245.42,245.58,1995.0
2018-09-18 14:40:00,245.55,245.55,245.34,245.34,2057.0,245.55,245.55,245.34,245.34,2057.0
2018-09-18 14:45:00,245.4,245.45,245.26,245.27,2226.0,245.4,245.45,245.26,245.27,2226.0
2018-09-18 14:50:00,245.22,245.29,245.13,245.24,1300.0,245.22,245.29,245.13,245.24,1300.0
2018-09-18 14:55:00,245.16,245.24,244.98,244.98,2000.0,245.16,245.24,244.98,244.98,2000.0
2018-09-18 15:00:00,244.95,245.14,244.91,245.1,2989.0,244.95,245.14,244.91,245.1,2989.0
2018-09-18 15:05:00,245.09,245.14,244.94,245.06,1865.0,245.09,245.14,244.94,245.06,1865.0
2018-09-18 15:10:00,244.97,245.06,244.89,244.98,1600.0,244.97,245.06,244.89,244.98,1600.0
2018-09-18 15:15:00,244.95,244.95,244.84,244.94,1300.0,244.95,244.95,244.84,244.94,1300.0
2018-09-18 15:20:00,244.9,245.29,244.76,244.76,5700.0,244.9,245.29,244.76,244.76,5700.0
2018-09-18 15:25:00,244.88,245.02,244.75,244.94,1900.0,244.88,245.02,244.75,244.94,1900.0
2018-09-18 15:30:00,244.87,245.07,244.87,245.07,3765.0,244.87,245.07,244.87,245.07,3765.0
2018-09-18 15:35:00,245.0,245.18,245.0,245.13,3009.0,245.0,245.18,245.0,245.13,3009.0
2018-09-18 15:40:00,245.06,245.13,244.91,244.95,3364.0,245.06,245.13,244.91,244.95,3364.0
2018-09-18 15:45:00,244.9,244.9,244.58,244.68,4930.0,244.9,244.9,244.58,244.68,4930.0
2018-09-18 15:50:00,244.63,245.28,244.63,245.12,14096.0,244.63,245.28,244.63,245.12,14096.0
2018-09-18 15:55:00,245.12,245.58,245.06,245.22,25208.0,245.12,245.58,245.06,245.22,25208.0
2018-09-19 09:30:00,244.93,245.64,244.42,245.08,7105.0,244.93,245.64,244.42,245.08,7105.0
2018-09-19 09:35:00,245.13,245.4,244.36,244.36,2842.0,245.13,245.4,244.36,244.36,2842.0
2018-09-19 09:40:00,244.31,244.84,244.07,244.84,7117.0,244.31,244.84,244.07,244.84,7117.0
2018-09-19 09:45:00,245.08,245.25,244.94,245.21,1620.0,245.08,245.25,244.94,245.21,1620.0
2018-09-19 09:50:00,245.12,245.53,245.12,245.44,2200.0,245.12,245.53,245.12,245.44,2200.0
2018-09-19 09:55:00,245.73,245.73,244.88,244.88,1600.0,245.73,245.73,244.88,244.88,1600.0
2018-09-19 10:00:00,244.86,245.46,244.86,245.46,2113.0,244.86,245.46,244.86,245.46,2113.0
2018-09-19 10:05:00,245.42,245.48,245.0,245.01,3602.0,245.42,245.48,245.0,245.01,3602.0
2018-09-19 10:10:00,244.54,244.76,243.29,243.29,2500.0,244.54,244.76,243.29,243.29,2500.0
2018-09-19 10:15:00,243.6,243.9,243.46,243.9,8503.0,243.6,243.9,243.46,243.9,8503.0
2018-09-19 10:20:00,243.84,244.29,243.71,244.15,2700.0,243.84,244.29,243.71,244.15,2700.0
2018-09-19 10:25:00,244.19,244.19,244.03,244.03,600.0,244.19,244.19,244.03,244.03,600.0
2018-09-19 10:30:00,243.86,244.14,243.86,244.14,900.0,243.86,244.14,243.86,244.14,900.0
2018-09-19 10:35:00,244.34,244.51,244.05,244.13,2515.0,244.34,244.51,244.05,244.13,2515.0
2018-09-19 10:40:00,244.1,244.1,243.3,243.3,1300.0,244.1,244.1,243.3,243.3,1300.0
2018-09-19 10:45:00,243.17,243.53,243.17,243.36,2144.0,243.17,243.53,243.17,243.36,2144.0
2018-09-19 10:50:00,243.33,243.38,242.96,243.31,2400.0,243.33,243.38,242.96,243.31,2400.0
2018-09-19 10:55:00,243.25,243.27,242.56,242.75,2177.0,243.25,243.27,242.56,242.75,2177.0
2018-09-19 11:00:00,242.97,243.26,242.93,243.26,2800.0,242.97,243.26,242.93,243.26,2800.0
2018-09-19 11:05:00,243.75,244.04,243.56,244.01,800.0,243.75,244.04,243.56,244.01,800.0
2018-09-19 11:10:00,244.22,244.42,243.92,244.42,1514.0,244.22,244.42,243.92,244.42,1514.0
2018-09-19 11:15:00,244.31,244.38,244.29,244.29,500.0,244.31,244.38,244.29,244.29,500.0
2018-09-19 11:20:00,244.15,244.15,243.98,244.06,600.0,244.15,244.15,243.98,244.06,600.0
2018-09-19 11:25:00,244.01,244.05,243.75,243.82,2000.0,244.01,244.05,243.75,243.82,2000.0
2018-09-19 11:30:00,243.47,243.87,243.47,243.77,1392.0,243.47,243.87,243.47,243.77,1392.0
2018-09-19 11:35:00,243.92,243.92,243.78,243.9,1000.0,243.92,243.92,243.78,243.9,1000.0
2018-09-19 11:40:00,243.87,243.97,243.82,243.97,1600.0,243.87,243.97,243.82,243.97,1600.0
2018-09-19 11:45:00,243.89,243.94,243.86,243.94,300.0,243.89,243.94,243.86,243.94,300.0
2018-09-19 11:50:00,244.02,244.22,243.84,244.19,1500.0,244.02,244.22,243.84,244.19,1500.0
2018-09-19 11:55:00,244.35,244.43,244.3,244.3,600.0,244.35,244.43,244.3,244.3,600.0
2018-09-19 12:00:00,244.26,244.4,243.81,243.92,4079.0,244.26,244.4,243.81,243.92,4079.0
2018-09-19 12:05:00,243.87,243.97,243.83,243.97,1490.0,243.87,243.97,243.83,243.97,1490.0
2018-09-19 12:10:00,243.96,243.96,243.68,243.87,5897.0,243.96,243.96,243.68,243.87,5897.0
2018-09-19 12:15:00,244.03,244.03,243.72,243.81,3309.0,244.03,244.03,243.72,243.81,3309.0
2018-09-19 12:20:00,243.47,243.61,243.42,243.5,1200.0,243.47,243.61,243.42,243.5,1200.0
2018-09-19 12:25:00,243.52,243.76,243.47,243.57,1500.0,243.52,243.76,243.47,243.57,1500.0
2018-09-19 12:30:00,243.59,243.66,243.38,243.38,2330.0,243.59,243.66,243.38,243.38,2330.0
2018-09-19 12:35:00,243.46,243.47,243.15,243.27,1000.0,243.46,243.47,243.15,243.27,1000.0
2018-09-19 12:40:00,243.15,243.4,243.15,243.3,1399.0,243.15,243.4,243.15,243.3,1399.0
2018-09-19 12:45:00,243.3,243.37,243.17,243.17,630.0,243.3,243.37,243.17,243.17,630.0
2018-09-19 12:50:00,243.29,243.44,243.29,243.44,1610.0,243.29,243.44,243.29,243.44,1610.0
2018-09-19 12:55:00,243.37,243.4,243.25,243.25,400.0,243.37,243.4,243.25,243.25,400.0
2018-09-19 13:00:00,243.2,243.3,243.1,243.11,2250.0,243.2,243.3,243.1,243.11,2250.0
2018-09-19 13:05:00,243.01,243.01,242.59,242.7,2389.0,243.01,243.01,242.59,242.7,2389.0
2018-09-19 13:10:00,242.82,242.94,242.73,242.92,1727.0,242.82,242.94,242.73,242.92,1727.0
2018-09-19 13:15:00,243.02,243.47,243.02,243.22,2300.0,243.02,243.47,243.02,243.22,2300.0
2018-09-19 13:20:00,243.15,243.26,242.87,242.91,2800.0,243.15,243.26,242.87,242.91,2800.0
2018-09-19 13:25:00,242.63,242.63,242.53,242.55,1047.0,242.63,242.63,242.53,242.55,1047.0
2018-09-19 13:30:00,242.65,242.76,242.47,242.53,1600.0,242.65,242.76,242.47,242.53,1600.0
2018-09-19 13:35:00,242.52,242.71,242.46,242.65,1100.0,242.52,242.71,242.46,242.65,1100.0
2018-09-19 13:40:00,242.78,242.84,242.54,242.58,1400.0,242.78,242.84,242.54,242.58,1400.0
2018-09-19 13:45:00,242.57,242.57,242.31,242.34,1700.0,242.57,242.57,242.31,242.34,1700.0
2018-09-19 13:50:00,242.3,242.5,242.3,242.37,1746.0,242.3,242.5,242.3,242.37,1746.0
2018-09-19 13:55:00,242.37,242.51,242.33,242.41,3700.0,242.37,242.51,242.33,242.41,3700.0
2018-09-19 14:00:00,242.57,242.71,242.52,242.59,1112.0,242.57,242.71,242.52,242.59,1112.0
2018-09-19 14:05:00,242.56,242.56,242.26,242.26,1100.0,242.56,242.56,242.26,242.26,1100.0
2018-09-19 14:10:00,242.26,242.38,242.19,242.27,1400.0,242.26,242.38,242.19,242.27,1400.0
2018-09-19 14:15:00,242.27,242.32,242.19,242.19,6116.0,242.27,242.32,242.19,242.19,6116.0
2018-09-19 14:20:00,242.2,242.2,242.07,242.07,500.0,242.2,242.2,242.07,242.07,500.0
2018-09-19 14:25:00,242.12,242.18,241.9,241.9,1500.0,242.12,242.18,241.9,241.9,1500.0
2018-09-19 14:30:00,241.55,241.68,241.5,241.61,3200.0,241.55,241.68,241.5,241.61,3200.0
2018-09-19 14:35:00,241.68,241.85,241.68,241.7,3124.0,241.68,241.85,241.68,241.7,3124.0
2018-09-19 14:40:00,241.64,241.64,241.41,241.41,2133.0,241.64,241.64,241.41,241.41,2133.0
2018-09-19 14:45:00,241.48,241.58,241.32,241.48,2254.0,241.48,241.58,241.32,241.48,2254.0
2018-09-19 14:50:00,241.54,241.68,241.53,241.66,1286.0,241.54,241.68,241.53,241.66,1286.0
2018-09-19 14:55:00,241.66,241.71,241.42,241.43,6700.0,241.66,241.71,241.42,241.43,6700.0
2018-09-19 15:00:00,241.56,241.75,241.56,241.74,2749.0,241.56,241.75,241.56,241.74,2749.0
2018-09-19 15:05:00,241.61,241.64,241.16,241.16,17069.0,241.61,241.64,241.16,241.16,17069.0
2018-09-19 15:10:00,241.17,241.28,241.05,241.07,10749.0,241.17,241.28,241.05,241.07,10749.0
2018-09-19 15:15:00,241.01,241.16,240.87,240.98,14916.0,241.01,241.16,240.87,240.98,14916.0
2018-09-19 15:20:00,241.08,241.18,240.9,241.15,10555.0,241.08,241.18,240.9,241.15,10555.0
2018-09-19 15:25:00,241.17,241.28,240.88,240.9,15050.0,241.17,241.28,240.88,240.9,15050.0
2018-09-19 15:30:00,240.9,240.9,240.57,240.76,9541.0,240.9,240.9,240.57,240.76,9541.0
2018-09-19 15:35:00,240.76,241.08,240.76,241.06,6578.0,240.76,241.08,240.76,241.06,6578.0
2018-09-19 15:40:00,241.09,241.33,241.04,241.06,12637.0,241.09,241.33,241.04,241.06,12637.0
2018-09-19 15:45:00,241.06,241.21,240.23,240.26,42559.0,241.06,241.21,240.23,240.26,42559.0
2018-09-19 15:50:00,240.29,240.78,240.02,240.56,38184.0,240.29,240.78,240.02,240.56,38184.0
2018-09-19 15:55:00,240.62,241.07,240.6,240.88,18751.0,240.62,241.07,240.6,240.88,18751.0
2018-09-20 09:30:00,241.96,243.09,241.96,242.13,5330.0,241.96,243.09,241.96,242.13,5330.0
2018-09-20 09:35:00,242.14,242.49,241.72,241.76,3603.0,242.14,242.49,241.72,241.76,3603.0
2018-09-20 09:40:00,241.56,242.46,241.56,241.77,4500.0,241.56,242.46,241.56,241.77,4500.0
2018-09-20 09:45:00,241.96,242.02,241.59,241.91,1000.0,241.96,242.02,241.59,241.91,1000.0
2018-09-20 09:50:00,241.99,242.33,241.78,241.78,3004.0,241.99,242.33,241.78,241.78,3004.0
2018-09-20 09:55:00,242.03,242.89,241.87,242.89,11606.0,242.03,242.89,241.87,242.89,11606.0
2018-09-20 10:00:00,242.55,243.62,242.55,243.52,1800.0,242.55,243.62,242.55,243.52,1800.0
2018-09-20 10:05:00,243.59,243.73,242.9,243.01,2605.0,243.59,243.73,242.9,243.01,2605.0
2018-09-20 10:10:00,242.86,242.92,242.74,242.8,2974.0,242.86,242.92,242.74,242.8,2974.0
2018-09-20 10:15:00,242.76,243.07,242.46,243.06,4300.0,242.76,243.07,242.46,243.06,4300.0
2018-09-20 10:20:00,243.17,243.57,243.08,243.21,2726.0,243.17,243.57,243.08,243.21,2726.0
2018-09-20 10:25:00,243.11,243.11,242.2,242.2,2398.0,243.11,243.11,242.2,242.2,2398.0
2018-09-20 10:30:00,242.15,242.4,241.6,241.63,11818.0,242.15,242.4,241.6,241.63,11818.0
2018-09-20 10:35:00,241.68,242.01,241.21,242.0,21203.0,241.68,242.01,241.21,242.0,21203.0
2018-09-20 10:40:00,241.83,242.26,241.66,242.17,7270.0,241.83,242.26,241.66,242.17,7270.0
2018-09-20 10:45:00,242.1,242.1,241.3,241.47,2763.0,242.1,242.1,241.3,241.47,2763.0
2018-09-20 10:50:00,241.3,241.31,240.71,240.97,4510.0,241.3,241.31,240.71,240.97,4510.0
2018-09-20 10:55:00,241.19,241.5,241.19,241.37,1801.0,241.19,241.5,241.19,241.37,1801.0
2018-09-20 11:00:00,241.32,241.81,241.32,241.34,2800.0,241.32,241.81,241.32,241.34,2800.0
2018-09-20 11:05:00,241.38,241.43,240.5,240.6,24343.0,241.38,241.43,240.5,240.6,24343.0
2018-09-20 11:10:00,240.57,241.09,240.32,240.32,20700.0,240.57,241.09,240.32,240.32,20700.0
2018-09-20 11:15:00,240.43,240.88,240.17,240.17,16527.0,240.43,240.88,240.17,240.17,16527.0
2018-09-20 11:20:00,240.28,240.44,240.18,240.3,5422.0,240.28,240.44,240.18,240.3,5422.0
2018-09-20 11:25:00,240.28,240.52,240.17,240.52,2100.0,240.28,240.52,240.17,240.52,2100.0
2018-09-20 11:30:00,240.56,240.96,240.35,240.72,8692.0,240.56,240.96,240.35,240.72,8692.0
2018-09-20 11:35:00,240.72,241.48,240.6,241.25,8333.0,240.72,241.48,240.6,241.25,8333.0
2018-09-20 11:40:00,241.35,241.97,241.27,241.96,2494.0,241.35,241.97,241.27,241.96,2494.0
2018-09-20 11:45:00,241.89,241.95,241.76,241.83,2500.0,241.89,241.95,241.76,241.83,2500.0
2018-09-20 11:50:00,241.92,242.36,241.77,242.22,3100.0,241.92,242.36,241.77,242.22,3100.0
2018-09-20 11:55:00,242.27,242.35,242.12,242.29,402.0,242.27,242.35,242.12,242.29,402.0
2018-09-20 12:00:00,242.28,242.43,241.92,241.99,4210.0,242.28,242.43,241.92,241.99,4210.0
2018-09-20 12:05:00,242.08,242.09,241.73,241.73,1900.0,242.08,242.09,241.73,241.73,1900.0
2018-09-20 12:10:00,241.73,241.87,241.59,241.8,2200.0,241.73,241.87,241.59,241.8,2200.0
2018-09-20 12:15:00,241.83,242.11,241.06,241.06,17395.0,241.83,242.11,241.06,241.06,17395.0
2018-09-20 12:20:00,241.03,241.07,240.29,240.64,21279.0,241.03,241.07,240.29,240.64,21279.0
2018-09-20 12:25:00,240.63,241.28,240.63,240.91,5850.0,240.63,241.28,240.63,240.91,5850.0
2018-09-20 12:30:00,241.06,241.06,240.57,240.68,2912.0,241.06,241.06,240.57,240.68,2912.0
2018-09-20 12:35:00,240.58,241.16,240.58,241.16,2865.0,240.58,241.16,240.58,241.16,2865.0
2018-09-20 12:40:00,241.17,241.17,240.7,240.94,3556.0,241.17,241.17,240.7,240.94,3556.0
2018-09-20 12:45:00,241.0,241.02,240.68,240.85,1600.0,241.0,241.02,240.68,240.85,1600.0
2018-09-20 12:50:00,240.87,240.87,240.76,240.85,600.0,240.87,240.87,240.76,240.85,600.0
2018-09-20 12:55:00,240.71,240.9,240.67,240.9,1699.0,240.71,240.9,240.67,240.9,1699.0
2018-09-20 13:00:00,240.79,240.85,240.45,240.77,9174.0,240.79,240.85,240.45,240.77,9174.0
2018-09-20 13:05:00,240.89,240.97,240.72,240.8,1500.0,240.89,240.97,240.72,240.8,1500.0
2018-09-20 13:10:00,240.67,240.68,240.4,240.5,2582.0,240.67,240.68,240.4,240.5,2582.0
2018-09-20 13:15:00,240.45,240.72,240.42,240.72,2615.0,240.45,240.72,240.42,240.72,2615.0
2018-09-20 13:20:00,240.64,240.77,240.55,240.59,1341.0,240.64,240.77,240.55,240.59,1341.0
2018-09-20 13:25:00,240.58,240.59,240.29,240.29,2000.0,240.58,240.59,240.29,240.29,2000.0
2018-09-20 13:30:00,240.26,240.26,240.03,240.12,5149.0,240.26,240.26,240.03,240.12,5149.0
2018-09-20 13:35:00,240.03,240.05,239.57,240.01,3906.0,240.03,240.05,239.57,240.01,3906.0
2018-09-20 13:40:00,239.88,239.95,239.59,239.59,1300.0,239.88,239.95,239.59,239.59,1300.0
2018-09-20 13:45:00,239.59,239.73,239.26,239.6,5275.0,239.59,239.73,239.26,239.6,5275.0
2018-09-20 13:50:00,239.64,239.72,239.64,239.72,600.0,239.64,239.72,239.64,239.72,600.0
2018-09-20 13:55:00,239.8,240.27,239.77,240.27,1700.0,239.8,240.27,239.77,240.27,1700.0
2018-09-20 14:00:00,240.06,240.21,239.85,239.85,2633.0,240.06,240.21,239.85,239.85,2633.0
2018-09-20 14:05:00,239.88,240.12,239.8,240.12,2897.0,239.88,240.12,239.8,240.12,2897.0
2018-09-20 14:10:00,240.19,240.28,239.93,240.06,2000.0,240.19,240.28,239.93,240.06,2000.0
2018-09-20 14:15:00,240.08,240.1,239.88,239.97,1658.0,240.08,240.1,239.88,239.97,1658.0
2018-09-20 14:20:00,240.01,240.53,240.0,240.38,2600.0,240.01,240.53,240.0,240.38,2600.0
2018-09-20 14:25:00,240.39,240.8,240.38,240.75,2116.0,240.39,240.8,240.38,240.75,2116.0
2018-09-20 14:30:00,240.8,241.07,240.78,240.91,2846.0,240.8,241.07,240.78,240.91,2846.0
2018-09-20 14:35:00,240.94,240.98,240.83,240.86,2300.0,240.94,240.98,240.83,240.86,2300.0
2018-09-20 14:40:00,240.76,240.86,240.33,240.44,6050.0,240.76,240.86,240.33,240.44,6050.0
2018-09-20 14:45:00,240.46,240.72,240.44,240.68,2500.0,240.46,240.72,240.44,240.68,2500.0
2018-09-20 14:50:00,240.65,240.77,240.62,240.62,1460.0,240.65,240.77,240.62,240.62,1460.0
2018-09-20 14:55:00,240.62,240.9,240.53,240.9,3100.0,240.62,240.9,240.53,240.9,3100.0
2018-09-20 15:00:00,240.97,241.57,240.96,241.49,13923.0,240.97,241.57,240.96,241.49,13923.0
2018-09-20 15:05:00,241.38,241.75,241.38,241.65,4930.0,241.38,241.75,241.38,241.65,4930.0
2018-09-20 15:10:00,241.71,241.73,241.52,241.69,6435.0,241.71,241.73,241.52,241.69,6435.0
2018-09-20 15:15:00,241.52,241.75,241.44,241.55,4200.0,241.52,241.75,241.44,241.55,4200.0
2018-09-20 15:20:00,241.47,241.76,241.32,241.63,3800.0,241.47,241.76,241.32,241.63,3800.0
2018-09-20 15:25:00,241.63,241.91,241.58,241.91,5075.0,241.63,241.91,241.58,241.91,5075.0
2018-09-20 15:30:00,241.85,242.0,241.79,241.87,2700.0,241.85,242.0,241.79,241.87,2700.0
2018-09-20 15:35:00,241.86,242.18,241.86,242.1,6492.0,241.86,242.18,241.86,242.1,6492.0
2018-09-20 15:40:00,242.14,242.34,242.11,242.11,6310.0,242.14,242.34,242.11,242.11,6310.0
2018-09-20 15:45:00,242.15,242.31,241.93,241.93,11040.0,242.15,242.31,241.93,241.93,11040.0
2018-09-20 15:50:00,241.99,242.24,241.94,242.14,16196.0,241.99,242.24,241.94,242.14,16196.0
2018-09-20 15:55:00,242.18,242.26,241.92,242.01,29702.0,242.18,242.26,241.92,242.01,29702.0
2018-09-21 09:30:00,242.92,243.66,242.92,243.66,125067.0,242.92,243.66,242.92,243.66,125067.0
2018-09-21 09:35:00,243.65,243.74,243.0,243.35,2742.0,243.65,243.74,243.0,243.35,2742.0
2018-09-21 09:40:00,243.71,243.71,243.13,243.34,2125.0,243.71,243.71,243.13,243.34,2125.0
2018-09-21 09:45:00,243.07,243.08,243.07,243.07,500.0,243.07,243.08,243.07,243.07,500.0
2018-09-21 09:50:00,243.36,243.49,242.9,242.9,2943.0,243.36,243.49,242.9,242.9,2943.0
2018-09-21 09:55:00,243.26,243.41,243.26,243.4,400.0,243.26,243.41,243.26,243.4,400.0
2018-09-21 10:00:00,243.41,243.85,243.15,243.75,3415.0,243.41,243.85,243.15,243.75,3415.0
2018-09-21 10:05:00,243.84,244.13,243.69,244.13,2850.0,243.84,244.13,243.69,244.13,2850.0
2018-09-21 10:10:00,244.01,244.04,243.61,243.61,1315.0,244.01,244.04,243.61,243.61,1315.0
2018-09-21 10:15:00,243.81,243.96,243.67,243.85,2400.0,243.81,243.96,243.67,243.85,2400.0
2018-09-21 10:20:00,243.8,243.91,243.14,243.35,5700.0,243.8,243.91,243.14,243.35,5700.0
2018-09-21 10:25:00,243.2,243.42,243.2,243.28,1300.0,243.2,243.42,243.2,243.28,1300.0
2018-09-21 10:30:00,242.97,242.97,242.51,242.51,600.0,242.97,242.97,242.51,242.51,600.0
2018-09-21 10:35:00,242.67,242.87,242.58,242.83,1700.0,242.67,242.87,242.58,242.83,1700.0
2018-09-21 10:40:00,243.02,243.12,242.27,242.27,3300.0,243.02,243.12,242.27,242.27,3300.0
2018-09-21 10:45:00,242.16,242.61,242.16,242.44,3683.0,242.16,242.61,242.16,242.44,3683.0
2018-09-21 10:50:00,242.29,242.5,242.25,242.26,900.0,242.29,242.5,242.25,242.26,900.0
2018-09-21 10:55:00,242.18,242.85,242.18,242.85,8225.0,242.18,242.85,242.18,242.85,8225.0
2018-09-21 11:00:00,242.69,242.7,242.2,242.58,2949.0,242.69,242.7,242.2,242.58,2949.0
2018-09-21 11:05:00,242.8,243.32,242.8,243.32,1100.0,242.8,243.32,242.8,243.32,1100.0
2018-09-21 11:10:00,243.33,243.45,242.77,243.05,7500.0,243.33,243.45,242.77,243.05,7500.0
2018-09-21 11:15:00,243.08,243.1,243.08,243.09,300.0,243.08,243.1,243.08,243.09,300.0
2018-09-21 11:20:00,243.12,243.47,243.08,243.46,5811.0,243.12,243.47,243.08,243.46,5811.0
2018-09-21 11:25:00,243.5,243.62,243.38,243.43,1467.0,243.5,243.62,243.38,243.43,1467.0
2018-09-21 11:30:00,243.62,243.69,243.51,243.53,4400.0,243.62,243.69,243.51,243.53,4400.0
2018-09-21 11:35:00,243.34,243.34,243.05,243.25,1000.0,243.34,243.34,243.05,243.25,1000.0
2018-09-21 11:40:00,243.31,243.42,243.12,243.42,2813.0,243.31,243.42,243.12,243.42,2813.0
2018-09-21 11:45:00,243.43,243.68,243.38,243.55,2595.0,243.43,243.68,243.38,243.55,2595.0
2018-09-21 11:50:00,243.5,243.5,243.44,243.5,1000.0,243.5,243.5,243.44,243.5,1000.0
2018-09-21 11:55:00,243.47,243.47,242.96,243.09,4548.0,243.47,243.47,242.96,243.09,4548.0
2018-09-21 12:00:00,243.01,243.2,242.95,243.02,2000.0,243.01,243.2,242.95,243.02,2000.0
2018-09-21 12:05:00,243.09,243.3,243.04,243.24,1470.0,243.09,243.3,243.04,243.24,1470.0
2018-09-21 12:10:00,243.4,243.43,243.4,243.43,500.0,243.4,243.43,243.4,243.43,500.0
2018-09-21 12:15:00,243.1,243.1,242.78,243.03,701.0,243.1,243.1,242.78,243.03,701.0
2018-09-21 12:20:00,243.24,243.24,243.24,243.24,100.0,243.24,243.24,243.24,243.24,100.0
2018-09-21 12:25:00,242.96,243.26,242.8,242.82,3000.0,242.96,243.26,242.8,242.82,3000.0
2018-09-21 12:30:00,242.56,242.57,242.56,242.57,200.0,242.56,242.57,242.56,242.57,200.0
2018-09-21 12:35:00,242.6,242.7,242.44,242.44,1172.0,242.6,242.7,242.44,242.44,1172.0
2018-09-21 12:40:00,242.42,242.95,242.42,242.68,1700.0,242.42,242.95,242.42,242.68,1700.0
2018-09-21 12:45:00,242.48,242.6,242.42,242.42,600.0,242.48,242.6,242.42,242.42,600.0
2018-09-21 12:50:00,242.36,242.41,242.28,242.31,600.0,242.36,242.41,242.28,242.31,600.0
2018-09-21 12:55:00,242.4,242.59,242.4,242.59,200.0,242.4,242.59,242.4,242.59,200.0
2018-09-21 13:00:00,242.35,242.43,242.22,242.42,1900.0,242.35,242.43,242.22,242.42,1900.0
2018-09-21 13:05:00,242.45,242.49,242.24,242.24,500.0,242.45,242.49,242.24,242.24,500.0
2018-09-21 13:10:00,242.37,242.62,242.37,242.62,500.0,242.37,242.62,242.37,242.62,500.0
2018-09-21 13:15:00,242.33,242.55,242.33,242.55,400.0,242.33,242.55,242.33,242.55,400.0
2018-09-21 13:20:00,242.56,242.73,242.45,242.45,800.0,242.56,242.73,242.45,242.45,800.0
2018-09-21 13:25:00,242.57,242.57,242.35,242.35,2100.0,242.57,242.57,242.35,242.35,2100.0
2018-09-21 13:30:00,242.31,242.48,242.19,242.29,8550.0,242.31,242.48,242.19,242.29,8550.0
2018-09-21 13:35:00,242.29,242.37,242.17,242.17,1634.0,242.29,242.37,242.17,242.17,1634.0
2018-09-21 13:40:00,241.98,242.01,241.84,241.93,725.0,241.98,242.01,241.84,241.93,725.0
2018-09-21 13:45:00,242.0,242.05,241.95,242.04,903.0,242.0,242.05,241.95,242.04,903.0
2018-09-21 13:50:00,242.05,242.05,242.05,242.05,100.0,242.05,242.05,242.05,242.05,100.0
2018-09-21 13:55:00,242.06,242.15,241.89,241.89,1100.0,242.06,242.15,241.89,241.89,1100.0
2018-09-21 14:00:00,241.89,241.89,241.89,241.89,0.0,241.89,241.89,241.89,241.89,0.0
2018-09-21 14:05:00,241.79,241.9,241.7,241.78,2000.0,241.79,241.9,241.7,241.78,2000.0
2018-09-21 14:10:00,241.67,241.7,241.67,241.7,200.0,241.67,241.7,241.67,241.7,200.0
2018-09-21 14:15:00,241.47,241.53,241.47,241.53,600.0,241.47,241.53,241.47,241.53,600.0
2018-09-21 14:20:00,241.22,241.7,241.22,241.7,1500.0,241.22,241.7,241.22,241.7,1500.0
2018-09-21 14:25:00,241.57,241.66,241.54,241.54,600.0,241.57,241.66,241.54,241.54,600.0
2018-09-21 14:30:00,241.32,241.53,241.32,241.53,1040.0,241.32,241.53,241.32,241.53,1040.0
2018-09-21 14:35:00,241.67,241.83,241.51,241.83,623.0,241.67,241.83,241.51,241.83,623.0
2018-09-21 14:40:00,241.63,241.74,241.48,241.48,1800.0,241.63,241.74,241.48,241.48,1800.0
2018-09-21 14:45:00,241.56,241.62,241.56,241.62,502.0,241.56,241.62,241.56,241.62,502.0
2018-09-21 14:50:00,241.65,241.65,241.32,241.32,7200.0,241.65,241.65,241.32,241.32,7200.0
2018-09-21 14:55:00,241.21,241.39,241.18,241.24,1217.0,241.21,241.39,241.18,241.24,1217.0
2018-09-21 15:00:00,241.26,241.44,241.16,241.16,3301.0,241.26,241.44,241.16,241.16,3301.0
2018-09-21 15:05:00,241.03,241.14,240.8,240.8,1266.0,241.03,241.14,240.8,240.8,1266.0
2018-09-21 15:10:00,240.96,241.16,240.85,241.13,2900.0,240.96,241.16,240.85,241.13,2900.0
2018-09-21 15:15:00,241.03,241.08,240.79,240.79,3184.0,241.03,241.08,240.79,240.79,3184.0
2018-09-21 15:20:00,240.81,241.07,240.81,240.9,1900.0,240.81,241.07,240.81,240.9,1900.0
2018-09-21 15:25:00,240.9,241.16,240.86,240.92,2600.0,240.9,241.16,240.86,240.92,2600.0
2018-09-21 15:30:00,240.92,241.13,240.88,241.01,2914.0,240.92,241.13,240.88,241.01,2914.0
2018-09-21 15:35:00,240.94,241.31,240.93,241.31,5500.0,240.94,241.31,240.93,241.31,5500.0
2018-09-21 15:40:00,241.37,241.44,241.07,241.32,7583.0,241.37,241.44,241.07,241.32,7583.0
2018-09-21 15:45:00,241.2,241.5,241.07,241.07,4882.0,241.2,241.5,241.07,241.07,4882.0
2018-09-21 15:50:00,241.06,241.61,241.05,241.47,11029.0,241.06,241.61,241.05,241.47,11029.0
2018-09-21 15:55:00,241.43,241.43,241.01,241.13,22887.0,241.43,241.43,241.01,241.13,22887.0
2018-09-24 09:30:00,239.66,239.91,239.01,239.88,8568.0,239.66,239.91,239.01,239.88,8568.0
2018-09-24 09:35:00,239.69,240.73,239.46,240.73,1177.0,239.69,240.73,239.46,240.73,1177.0
2018-09-24 09:40:00,240.9,240.9,240.41,240.7,2200.0,240.9,240.9,240.41,240.7,2200.0
2018-09-24 09:45:00,241.08,241.1,240.69,240.69,800.0,241.08,241.1,240.69,240.69,800.0
2018-09-24 09:50:00,240.72,240.72,240.71,240.72,200.0,240.72,240.72,240.71,240.72,200.0
2018-09-24 09:55:00,240.96,241.33,240.64,240.64,2000.0,240.96,241.33,240.64,240.64,2000.0
2018-09-24 10:00:00,240.41,240.84,240.41,240.59,1800.0,240.41,240.84,240.41,240.59,1800.0
2018-09-24 10:05:00,240.73,241.15,240.72,241.02,2201.0,240.73,241.15,240.72,241.02,2201.0
2018-09-24 10:10:00,240.8,241.27,240.62,241.27,2739.0,240.8,241.27,240.62,241.27,2739.0
2018-09-24 10:15:00,241.28,241.42,240.75,240.75,3000.0,241.28,241.42,240.75,240.75,3000.0
2018-09-24 10:20:00,240.8,241.27,240.67,240.99,3130.0,240.8,241.27,240.67,240.99,3130.0
2018-09-24 10:25:00,240.91,240.91,240.48,240.74,1800.0,240.91,240.91,240.48,240.74,1800.0
2018-09-24 10:30:00,241.08,241.08,240.71,240.71,500.0,241.08,241.08,240.71,240.71,500.0
2018-09-24 10:35:00,241.31,241.35,240.84,240.89,2150.0,241.31,241.35,240.84,240.89,2150.0
2018-09-24 10:40:00,240.8,241.13,240.67,241.03,2000.0,240.8,241.13,240.67,241.03,2000.0
2018-09-24 10:45:00,241.09,241.43,240.77,240.83,4018.0,241.09,241.43,240.77,240.83,4018.0
2018-09-24 10:50:00,240.78,241.15,240.77,240.85,1939.0,240.78,241.15,240.77,240.85,1939.0
2018-09-24 10:55:00,240.9,241.11,240.9,240.99,1774.0,240.9,241.11,240.9,240.99,1774.0
2018-09-24 11:00:00,241.24,241.24,241.09,241.09,200.0,241.24,241.24,241.09,241.09,200.0
2018-09-24 11:05:00,241.2,241.2,241.04,241.04,698.0,241.2,241.2,241.04,241.04,698.0
2018-09-24 11:10:00,241.14,241.14,240.72,241.05,1509.0,241.14,241.14,240.72,241.05,1509.0
2018-09-24 11:15:00,241.3,241.63,241.3,241.63,2170.0,241.3,241.63,241.3,241.63,2170.0
2018-09-24 11:20:00,241.97,242.04,241.5,241.57,1000.0,241.97,242.04,241.5,241.57,1000.0
2018-09-24 11:25:00,241.83,241.83,241.23,241.23,1200.0,241.83,241.83,241.23,241.23,1200.0
2018-09-24 11:30:00,241.23,241.44,240.95,240.95,1700.0,241.23,241.44,240.95,240.95,1700.0
2018-09-24 11:35:00,241.06,241.06,240.79,240.8,2000.0,241.06,241.06,240.79,240.8,2000.0
2018-09-24 11:40:00,241.02,241.07,240.91,241.04,912.0,241.02,241.07,240.91,241.04,912.0
2018-09-24 11:45:00,241.0,241.12,240.74,241.11,1800.0,241.0,241.12,240.74,241.11,1800.0
2018-09-24 11:50:00,241.39,241.41,241.28,241.28,450.0,241.39,241.41,241.28,241.28,450.0
2018-09-24 11:55:00,241.38,241.4,241.15,241.34,3332.0,241.38,241.4,241.15,241.34,3332.0
2018-09-24 12:00:00,241.37,241.55,241.32,241.4,2842.0,241.37,241.55,241.32,241.4,2842.0
2018-09-24 12:05:00,241.48,241.55,241.26,241.37,1078.0,241.48,241.55,241.26,241.37,1078.0
2018-09-24 12:10:00,241.34,241.4,241.13,241.13,700.0,241.34,241.4,241.13,241.13,700.0
2018-09-24 12:15:00,241.2,241.34,241.14,241.14,600.0,241.2,241.34,241.14,241.14,600.0
2018-09-24 12:20:00,241.13,241.53,241.13,241.53,1300.0,241.13,241.53,241.13,241.53,1300.0
2018-09-24 12:25:00,241.43,241.64,241.29,241.48,5986.0,241.43,241.64,241.29,241.48,5986.0
2018-09-24 12:30:00,241.35,241.45,241.35,241.36,400.0,241.35,241.45,241.35,241.36,400.0
2018-09-24 12:35:00,241.5,241.57,241.37,241.37,1100.0,241.5,241.57,241.37,241.37,1100.0
2018-09-24 12:40:00,241.35,241.58,241.35,241.58,300.0,241.35,241.58,241.35,241.58,300.0
2018-09-24 12:45:00,241.68,241.76,241.68,241.76,300.0,241.68,241.76,241.68,241.76,300.0
2018-09-24 12:50:00,241.69,241.96,241.69,241.82,700.0,241.69,241.96,241.69,241.82,700.0
2018-09-24 12:55:00,241.97,241.97,241.79,241.83,1100.0,241.97,241.97,241.79,241.83,1100.0
2018-09-24 13:00:00,242.0,242.08,241.79,241.79,1800.0,242.0,242.08,241.79,241.79,1800.0
2018-09-24 13:05:00,242.0,242.12,241.8,242.02,1800.0,242.0,242.12,241.8,242.02,1800.0
2018-09-24 13:10:00,242.02,242.04,241.77,241.94,6802.0,242.02,242.04,241.77,241.94,6802.0
2018-09-24 13:15:00,241.87,242.01,241.86,241.95,3252.0,241.87,242.01,241.86,241.95,3252.0
2018-09-24 13:20:00,242.01,242.07,241.93,242.04,9228.0,242.01,242.07,241.93,242.04,9228.0
2018-09-24 13:25:00,241.98,242.02,241.96,242.01,3703.0,241.98,242.02,241.96,242.01,3703.0
2018-09-24 13:30:00,241.97,242.23,241.96,242.23,5783.0,241.97,242.23,241.96,242.23,5783.0
2018-09-24 13:35:00,242.31,242.8,242.31,242.63,2400.0,242.31,242.8,242.31,242.63,2400.0
2018-09-24 13:40:00,242.54,242.54,242.39,242.48,952.0,242.54,242.54,242.39,242.48,952.0
2018-09-24 13:45:00,242.48,242.55,242.48,242.55,1400.0,242.48,242.55,242.48,242.55,1400.0
2018-09-24 13:50:00,242.65,242.7,242.54,242.62,750.0,242.65,242.7,242.54,242.62,750.0
2018-09-24 13:55:00,242.68,243.03,242.68,243.03,500.0,242.68,243.03,242.68,243.03,500.0
2018-09-24 14:00:00,242.83,243.21,242.83,243.0,3145.0,242.83,243.21,242.83,243.0,3145.0
2018-09-24 14:05:00,242.76,242.97,242.76,242.95,800.0,242.76,242.97,242.76,242.95,800.0
2018-09-24 14:10:00,242.84,242.99,242.76,242.99,1000.0,242.84,242.99,242.76,242.99,1000.0
2018-09-24 14:15:00,242.99,242.99,242.76,242.98,1400.0,242.99,242.99,242.76,242.98,1400.0
2018-09-24 14:20:00,243.04,243.08,242.89,243.08,1500.0,243.04,243.08,242.89,243.08,1500.0
2018-09-24 14:25:00,242.92,242.98,242.78,242.79,2520.0,242.92,242.98,242.78,242.79,2520.0
2018-09-24 14:30:00,242.73,242.83,242.54,242.54,1400.0,242.73,242.83,242.54,242.54,1400.0
2018-09-24 14:35:00,242.64,242.64,242.47,242.47,300.0,242.64,242.64,242.47,242.47,300.0
2018-09-24 14:40:00,242.52,242.64,242.24,242.24,3000.0,242.52,242.64,242.24,242.24,3000.0
2018-09-24 14:45:00,242.39,242.52,242.29,242.52,1100.0,242.39,242.52,242.29,242.52,1100.0
2018-09-24 14:50:00,242.41,242.53,242.38,242.43,1900.0,242.41,242.53,242.38,242.43,1900.0
2018-09-24 14:55:00,242.31,242.31,242.03,242.03,1000.0,242.31,242.31,242.03,242.03,1000.0
2018-09-24 15:00:00,242.03,242.35,241.96,242.15,2735.0,242.03,242.35,241.96,242.15,2735.0
2018-09-24 15:05:00,242.22,242.37,242.14,242.37,500.0,242.22,242.37,242.14,242.37,500.0
2018-09-24 15:10:00,242.31,242.32,242.13,242.13,2000.0,242.31,242.32,242.13,242.13,2000.0
2018-09-24 15:15:00,242.19,242.32,242.07,242.26,3290.0,242.19,242.32,242.07,242.26,3290.0
2018-09-24 15:20:00,242.29,242.51,242.15,242.21,2240.0,242.29,242.51,242.15,242.21,2240.0
2018-09-24 15:25:00,242.26,242.26,242.04,242.04,1233.0,242.26,242.26,242.04,242.04,1233.0
2018-09-24 15:30:00,242.01,242.22,242.01,242.01,2704.0,242.01,242.22,242.01,242.01,2704.0
2018-09-24 15:35:00,242.09,242.39,242.08,242.33,3200.0,242.09,242.39,242.08,242.33,3200.0
2018-09-24 15:40:00,242.35,242.5,242.25,242.5,4100.0,242.35,242.5,242.25,242.5,4100.0
2018-09-24 15:45:00,242.56,242.63,242.5,242.63,2900.0,242.56,242.63,242.5,242.63,2900.0
2018-09-24 15:50:00,242.34,242.59,242.28,242.39,10624.0,242.34,242.59,242.28,242.39,10624.0
2018-09-24 15:55:00,242.42,242.86,242.42,242.72,22234.0,242.42,242.86,242.42,242.72,22234.0
2018-09-25 09:30:00,243.37,243.49,242.73,243.35,4673.0,243.37,243.49,242.73,243.35,4673.0
2018-09-25 09:35:00,243.74,244.35,243.74,243.81,2300.0,243.74,244.35,243.74,243.81,2300.0
2018-09-25 09:40:00,243.92,243.92,243.25,243.25,1650.0,243.92,243.92,243.25,243.25,1650.0
2018-09-25 09:45:00,243.29,244.04,243.29,244.03,800.0,243.29,244.04,243.29,244.03,800.0
2018-09-25 09:50:00,243.93,244.78,243.93,244.3,1545.0,243.93,244.78,243.93,244.3,1545.0
2018-09-25 09:55:00,244.29,244.86,244.2,244.66,2453.0,244.29,244.86,244.2,244.66,2453.0
2018-09-25 10:00:00,244.51,244.95,244.49,244.49,1900.0,244.51,244.95,244.49,244.49,1900.0
2018-09-25 10:05:00,244.45,244.45,243.96,243.96,1200.0,244.45,244.45,243.96,243.96,1200.0
2018-09-25 10:10:00,243.78,244.22,243.78,244.13,500.0,243.78,244.22,243.78,244.13,500.0
2018-09-25 10:15:00,244.37,244.63,244.37,244.6,700.0,244.37,244.63,244.37,244.6,700.0
2018-09-25 10:20:00,244.5,244.5,244.47,244.47,400.0,244.5,244.5,244.47,244.47,400.0
2018-09-25 10:25:00,244.34,244.34,244.11,244.24,2700.0,244.34,244.34,244.11,244.24,2700.0
2018-09-25 10:30:00,244.45,244.54,244.39,244.39,600.0,244.45,244.54,244.39,244.39,600.0
2018-09-25 10:35:00,244.69,244.69,244.26,244.3,3570.0,244.69,244.69,244.26,244.3,3570.0
2018-09-25 10:40:00,244.46,244.62,244.45,244.61,1166.0,244.46,244.62,244.45,244.61,1166.0
2018-09-25 10:45:00,244.55,244.67,244.14,244.16,6581.0,244.55,244.67,244.14,244.16,6581.0
2018-09-25 10:50:00,244.1,244.1,243.95,244.1,2870.0,244.1,244.1,243.95,244.1,2870.0
2018-09-25 10:55:00,244.19,244.32,243.84,243.84,2343.0,244.19,244.32,243.84,243.84,2343.0
2018-09-25 11:00:00,243.8,243.95,243.8,243.95,550.0,243.8,243.95,243.8,243.95,550.0
2018-09-25 11:05:00,243.95,244.16,243.95,244.16,2228.0,243.95,244.16,243.95,244.16,2228.0
2018-09-25 11:10:00,244.15,244.24,244.15,244.24,300.0,244.15,244.24,244.15,244.24,300.0
2018-09-25 11:15:00,244.32,244.62,244.32,244.32,2000.0,244.32,244.62,244.32,244.32,2000.0
2018-09-25 11:20:00,244.51,244.51,244.51,244.51,100.0,244.51,244.51,244.51,244.51,100.0
2018-09-25 11:25:00,244.6,244.75,244.56,244.56,942.0,244.6,244.75,244.56,244.56,942.0
2018-09-25 11:30:00,244.75,244.81,244.61,244.74,1770.0,244.75,244.81,244.61,244.74,1770.0
2018-09-25 11:35:00,244.86,244.86,244.66,244.76,1718.0,244.86,244.86,244.66,244.76,1718.0
2018-09-25 11:40:00,244.73,244.73,244.63,244.63,500.0,244.73,244.73,244.63,244.63,500.0
2018-09-25 11:45:00,244.73,244.73,244.39,244.48,1700.0,244.73,244.73,244.39,244.48,1700.0
2018-09-25 11:50:00,244.54,244.72,244.54,244.72,1800.0,244.54,244.72,244.54,244.72,1800.0
2018-09-25 11:55:00,244.7,244.72,244.66,244.66,500.0,244.7,244.72,244.66,244.66,500.0
2018-09-25 12:00:00,244.69,244.88,244.69,244.88,1500.0,244.69,244.88,244.69,244.88,1500.0
2018-09-25 12:05:00,244.98,244.99,244.98,244.99,400.0,244.98,244.99,244.98,244.99,400.0
2018-09-25 12:10:00,244.94,244.94,244.71,244.71,1500.0,244.94,244.94,244.71,244.71,1500.0
2018-09-25 12:15:00,244.81,244.82,244.61,244.62,600.0,244.81,244.82,244.61,244.62,600.0
2018-09-25 12:20:00,244.61,244.61,244.51,244.51,200.0,244.61,244.61,244.51,244.51,200.0
2018-09-25 12:25:00,244.69,244.93,244.69,244.93,1100.0,244.69,244.93,244.69,244.93,1100.0
2018-09-25 12:30:00,244.89,244.96,244.78,244.78,500.0,244.89,244.96,244.78,244.78,500.0
2018-09-25 12:35:00,244.76,244.93,244.74,244.88,1600.0,244.76,244.93,244.74,244.88,1600.0
2018-09-25 12:40:00,244.88,244.96,244.74,244.85,1904.0,244.88,244.96,244.74,244.85,1904.0
2018-09-25 12:45:00,244.81,244.91,244.79,244.88,1000.0,244.81,244.91,244.79,244.88,1000.0
2018-09-25 12:50:00,244.83,244.83,244.82,244.83,100.0,244.83,244.83,244.82,244.83,100.0
2018-09-25 12:55:00,244.76,244.89,244.48,244.58,3500.0,244.76,244.89,244.48,244.58,3500.0
2018-09-25 13:00:00,244.78,244.82,244.7,244.78,2500.0,244.78,244.82,244.7,244.78,2500.0
2018-09-25 13:05:00,244.79,245.0,244.74,244.74,818.0,244.79,245.0,244.74,244.74,818.0
2018-09-25 13:10:00,244.79,244.88,244.57,244.87,1300.0,244.79,244.88,244.57,244.87,1300.0
2018-09-25 13:15:00,244.86,244.91,244.82,244.91,1124.0,244.86,244.91,244.82,244.91,1124.0
2018-09-25 13:20:00,244.8,244.98,244.78,244.97,1500.0,244.8,244.98,244.78,244.97,1500.0
2018-09-25 13:25:00,244.85,244.91,244.85,244.9,412.0,244.85,244.91,244.85,244.9,412.0
2018-09-25 13:30:00,244.86,245.0,244.74,244.8,2905.0,244.86,245.0,244.74,244.8,2905.0
2018-09-25 13:35:00,244.73,245.0,244.73,244.82,2283.0,244.73,245.0,244.73,244.82,2283.0
2018-09-25 13:40:00,244.78,244.78,244.46,244.54,900.0,244.78,244.78,244.46,244.54,900.0
2018-09-25 13:45:00,244.55,244.79,244.54,244.79,400.0,244.55,244.79,244.54,244.79,400.0
2018-09-25 13:50:00,244.89,244.89,244.84,244.84,300.0,244.89,244.89,244.84,244.84,300.0
2018-09-25 13:55:00,244.83,245.0,244.79,244.87,6601.0,244.83,245.0,244.79,244.87,6601.0
2018-09-25 14:00:00,244.82,245.0,244.75,244.82,2010.0,244.82,245.0,244.75,244.82,2010.0
2018-09-25 14:05:00,244.8,244.8,244.75,244.75,1090.0,244.8,244.8,244.75,244.75,1090.0
2018-09-25 14:10:00,244.85,244.86,244.85,244.85,800.0,244.85,244.86,244.85,244.85,800.0
2018-09-25 14:15:00,244.84,244.85,244.84,244.84,200.0,244.84,244.85,244.84,244.84,200.0
2018-09-25 14:20:00,244.87,244.94,244.87,244.94,700.0,244.87,244.94,244.87,244.94,700.0
2018-09-25 14:25:00,244.89,244.96,244.86,244.91,841.0,244.89,244.96,244.86,244.91,841.0
2018-09-25 14:30:00,244.88,245.04,244.78,244.91,5243.0,244.88,245.04,244.78,244.91,5243.0
2018-09-25 14:35:00,244.83,244.93,244.83,244.93,768.0,244.83,244.93,244.83,244.93,768.0
2018-09-25 14:40:00,244.91,244.91,244.83,244.84,800.0,244.91,244.91,244.83,244.84,800.0
2018-09-25 14:45:00,244.75,244.83,244.62,244.62,1538.0,244.75,244.83,244.62,244.62,1538.0
2018-09-25 14:50:00,244.74,244.85,244.63,244.79,2000.0,244.74,244.85,244.63,244.79,2000.0
2018-09-25 14:55:00,244.82,244.85,244.8,244.85,1325.0,244.82,244.85,244.8,244.85,1325.0
2018-09-25 15:00:00,244.85,245.0,244.8,244.97,1900.0,244.85,245.0,244.8,244.97,1900.0
2018-09-25 15:05:00,245.0,245.0,244.85,244.9,1440.0,245.0,245.0,244.85,244.9,1440.0
2018-09-25 15:10:00,244.92,244.98,244.86,244.98,1741.0,244.92,244.98,244.86,244.98,1741.0
2018-09-25 15:15:00,245.03,245.29,244.94,245.28,3443.0,245.03,245.29,244.94,245.28,3443.0
2018-09-25 15:20:00,245.32,245.36,245.27,245.35,1768.0,245.32,245.36,245.27,245.35,1768.0
2018-09-25 15:25:00,245.45,245.56,245.36,245.54,2645.0,245.45,245.56,245.36,245.54,2645.0
2018-09-25 15:30:00,245.56,245.75,245.52,245.73,1903.0,245.56,245.75,245.52,245.73,1903.0
2018-09-25 15:35:00,245.71,245.82,245.59,245.82,5363.0,245.71,245.82,245.59,245.82,5363.0
2018-09-25 15:40:00,245.84,245.9,245.75,245.79,3700.0,245.84,245.9,245.75,245.79,3700.0
2018-09-25 15:45:00,245.8,245.89,245.67,245.67,6503.0,245.8,245.89,245.67,245.67,6503.0
2018-09-25 15:50:00,245.6,245.91,245.58,245.79,11096.0,245.6,245.91,245.58,245.79,11096.0
2018-09-25 15:55:00,245.83,245.97,245.62,245.84,13974.0,245.83,245.97,245.62,245.84,13974.0
2018-09-26 09:30:00,246.69,247.98,246.0,246.41,7629.0,246.69,247.98,246.0,246.41,7629.0
2018-09-26 09:35:00,245.84,245.84,244.84,244.84,911.0,245.84,245.84,244.84,244.84,911.0
2018-09-26 09:40:00,244.73,245.0,244.73,244.89,1655.0,244.73,245.0,244.73,244.89,1655.0
2018-09-26 09:45:00,244.68,245.25,244.52,244.8,3600.0,244.68,245.25,244.52,244.8,3600.0
2018-09-26 09:50:00,245.05,245.05,244.57,244.57,500.0,245.05,245.05,244.57,244.57,500.0
2018-09-26 09:55:00,244.35,245.14,244.35,244.85,4703.0,244.35,245.14,244.35,244.85,4703.0
2018-09-26 10:00:00,244.82,244.82,244.14,244.54,4300.0,244.82,244.82,244.14,244.54,4300.0
2018-09-26 10:05:00,244.48,244.48,243.95,243.96,1502.0,244.48,244.48,243.95,243.96,1502.0
2018-09-26 10:10:00,243.87,244.05,243.48,244.05,3021.0,243.87,244.05,243.48,244.05,3021.0
2018-09-26 10:15:00,244.3,245.53,244.29,244.88,4910.0,244.3,245.53,244.29,244.88,4910.0
2018-09-26 10:20:00,244.95,245.32,244.75,244.99,4252.0,244.95,245.32,244.75,244.99,4252.0
2018-09-26 10:25:00,245.22,245.22,244.68,244.79,1101.0,245.22,245.22,244.68,244.79,1101.0
2018-09-26 10:30:00,244.81,244.91,244.76,244.91,300.0,244.81,244.91,244.76,244.91,300.0
2018-09-26 10:35:00,244.91,244.91,244.59,244.74,1300.0,244.91,244.91,244.59,244.74,1300.0
2018-09-26 10:40:00,244.71,244.71,244.36,244.36,600.0,244.71,244.71,244.36,244.36,600.0
2018-09-26 10:45:00,244.47,244.47,244.31,244.31,1000.0,244.47,244.47,244.31,244.31,1000.0
2018-09-26 10:50:00,244.34,244.46,244.18,244.37,1616.0,244.34,244.46,244.18,244.37,1616.0
2018-09-26 10:55:00,244.47,245.27,244.41,245.27,2812.0,244.47,245.27,244.41,245.27,2812.0
2018-09-26 11:00:00,245.41,245.41,244.88,244.88,1600.0,245.41,245.41,244.88,244.88,1600.0
2018-09-26 11:05:00,244.97,244.99,244.96,244.98,800.0,244.97,244.99,244.96,244.98,800.0
2018-09-26 11:10:00,245.34,245.34,245.33,245.34,231.0,245.34,245.34,245.33,245.34,231.0
2018-09-26 11:15:00,245.27,245.49,245.27,245.35,1600.0,245.27,245.49,245.27,245.35,1600.0
2018-09-26 11:20:00,245.21,245.21,244.77,244.92,1200.0,245.21,245.21,244.77,244.92,1200.0
2018-09-26 11:25:00,244.68,244.91,244.42,244.91,300.0,244.68,244.91,244.42,244.91,300.0
2018-09-26 11:30:00,245.07,245.65,245.07,245.65,1100.0,245.07,245.65,245.07,245.65,1100.0
2018-09-26 11:35:00,245.7,245.7,245.69,245.7,225.0,245.7,245.7,245.69,245.7,225.0
2018-09-26 11:40:00,245.73,245.73,245.37,245.46,2400.0,245.73,245.73,245.37,245.46,2400.0
2018-09-26 11:45:00,245.34,245.54,245.32,245.32,400.0,245.34,245.54,245.32,245.32,400.0
2018-09-26 11:50:00,245.29,245.56,245.27,245.28,1370.0,245.29,245.56,245.27,245.28,1370.0
2018-09-26 11:55:00,245.29,245.33,244.91,245.14,4700.0,245.29,245.33,244.91,245.14,4700.0
2018-09-26 12:00:00,245.2,245.47,245.12,245.21,2164.0,245.2,245.47,245.12,245.21,2164.0
2018-09-26 12:05:00,245.18,245.18,245.18,245.18,100.0,245.18,245.18,245.18,245.18,100.0
2018-09-26 12:10:00,245.18,245.18,244.88,244.96,2700.0,245.18,245.18,244.88,244.96,2700.0
2018-09-26 12:15:00,245.14,245.38,245.07,245.37,1100.0,245.14,245.38,245.07,245.37,1100.0
2018-09-26 12:20:00,245.19,245.4,245.08,245.4,2000.0,245.19,245.4,245.08,245.4,2000.0
2018-09-26 12:25:00,245.47,246.17,245.47,246.16,6547.0,245.47,246.17,245.47,246.16,6547.0
2018-09-26 12:30:00,246.23,246.43,245.49,245.67,5000.0,246.23,246.43,245.49,245.67,5000.0
2018-09-26 12:35:00,245.5,245.64,245.43,245.49,800.0,245.5,245.64,245.43,245.49,800.0
2018-09-26 12:40:00,245.75,245.91,245.54,245.75,1900.0,245.75,245.91,245.54,245.75,1900.0
2018-09-26 12:45:00,245.75,245.75,245.6,245.71,1200.0,245.75,245.75,245.6,245.71,1200.0
2018-09-26 12:50:00,245.59,245.74,245.5,245.54,1700.0,245.59,245.74,245.5,245.54,1700.0
2018-09-26 12:55:00,245.45,245.85,245.44,245.74,3600.0,245.45,245.85,245.44,245.74,3600.0
2018-09-26 13:00:00,245.74,245.91,245.7,245.71,1100.0,245.74,245.91,245.7,245.71,1100.0
2018-09-26 13:05:00,245.66,245.74,245.54,245.74,3151.0,245.66,245.74,245.54,245.74,3151.0
2018-09-26 13:10:00,245.6,245.8,245.53,245.53,300.0,245.6,245.8,245.53,245.53,300.0
2018-09-26 13:15:00,245.57,246.33,245.57,246.33,1500.0,245.57,246.33,245.57,246.33,1500.0
2018-09-26 13:20:00,246.33,246.33,246.33,246.33,0.0,246.33,246.33,246.33,246.33,0.0
2018-09-26 13:25:00,246.15,246.15,246.06,246.08,1000.0,246.15,246.15,246.06,246.08,1000.0
2018-09-26 13:30:00,246.11,246.19,245.85,246.04,1670.0,246.11,246.19,245.85,246.04,1670.0
2018-09-26 13:35:00,245.91,246.01,245.91,246.01,600.0,245.91,246.01,245.91,246.01,600.0
2018-09-26 13:40:00,246.01,246.12,246.01,246.08,500.0,246.01,246.12,246.01,246.08,500.0
2018-09-26 13:45:00,246.16,246.16,246.07,246.07,300.0,246.16,246.16,246.07,246.07,300.0
2018-09-26 13:50:00,246.2,246.44,246.16,246.44,2081.0,246.2,246.44,246.16,246.44,2081.0
2018-09-26 13:55:00,246.59,246.99,246.59,246.99,1505.0,246.59,246.99,246.59,246.99,1505.0
2018-09-26 14:00:00,246.56,246.82,246.33,246.62,3500.0,246.56,246.82,246.33,246.62,3500.0
2018-09-26 14:05:00,246.6,246.6,246.28,246.28,200.0,246.6,246.6,246.28,246.28,200.0
2018-09-26 14:10:00,246.28,247.01,246.28,247.01,2500.0,246.28,247.01,246.28,247.01,2500.0
2018-09-26 14:15:00,247.03,247.52,247.03,247.28,2003.0,247.03,247.52,247.03,247.28,2003.0
2018-09-26 14:20:00,247.28,247.34,247.27,247.34,200.0,247.28,247.34,247.27,247.34,200.0
2018-09-26 14:25:00,247.17,247.31,247.05,247.12,2382.0,247.17,247.31,247.05,247.12,2382.0
2018-09-26 14:30:00,247.28,247.38,247.14,247.18,1825.0,247.28,247.38,247.14,247.18,1825.0
2018-09-26 14:35:00,247.16,247.24,246.79,247.2,4630.0,247.16,247.24,246.79,247.2,4630.0
2018-09-26 14:40:00,247.05,247.06,246.52,246.52,1829.0,247.05,247.06,246.52,246.52,1829.0
2018-09-26 14:45:00,246.46,246.68,246.46,246.64,1200.0,246.46,246.68,246.46,246.64,1200.0
2018-09-26 14:50:00,246.64,246.64,246.64,246.64,0.0,246.64,246.64,246.64,246.64,0.0
2018-09-26 14:55:00,246.4,246.61,246.4,246.58,2110.0,246.4,246.61,246.4,246.58,2110.0
2018-09-26 15:00:00,246.49,246.49,246.03,246.03,2203.0,246.49,246.49,246.03,246.03,2203.0
2018-09-26 15:05:00,245.95,245.95,245.81,245.94,1000.0,245.95,245.95,245.81,245.94,1000.0
2018-09-26 15:10:00,245.99,246.24,245.96,246.21,1600.0,245.99,246.24,245.96,246.21,1600.0
2018-09-26 15:15:00,246.15,246.15,245.9,246.04,5050.0,246.15,246.15,245.9,246.04,5050.0
2018-09-26 15:20:00,245.93,245.93,245.62,245.8,6375.0,245.93,245.93,245.62,245.8,6375.0
2018-09-26 15:25:00,245.81,245.93,245.76,245.88,2498.0,245.81,245.93,245.76,245.88,2498.0
2018-09-26 15:30:00,245.82,245.91,245.62,245.63,2400.0,245.82,245.91,245.62,245.63,2400.0
2018-09-26 15:35:00,245.62,245.62,245.23,245.3,2681.0,245.62,245.62,245.23,245.3,2681.0
2018-09-26 15:40:00,245.34,245.34,245.07,245.14,3050.0,245.34,245.34,245.07,245.14,3050.0
2018-09-26 15:45:00,244.99,245.04,243.98,244.1,7422.0,244.99,245.04,243.98,244.1,7422.0
2018-09-26 15:50:00,244.02,244.37,243.96,244.15,5357.0,244.02,244.37,243.96,244.15,5357.0
2018-09-26 15:55:00,244.2,244.51,243.99,244.41,19228.0,244.2,244.51,243.99,244.41,19228.0
2018-09-27 09:30:00,244.28,246.07,244.28,244.36,7899.0,244.28,246.07,244.28,244.36,7899.0
2018-09-27 09:35:00,244.91,246.02,244.7,246.02,2200.0,244.91,246.02,244.7,246.02,2200.0
2018-09-27 09:40:00,246.58,247.03,246.35,246.48,2000.0,246.58,247.03,246.35,246.48,2000.0
2018-09-27 09:45:00,246.72,247.86,246.72,247.2,5688.0,246.72,247.86,246.72,247.2,5688.0
2018-09-27 09:50:00,247.43,248.05,247.4,247.4,3722.0,247.43,248.05,247.4,247.4,3722.0
2018-09-27 09:55:00,247.54,247.83,246.89,247.83,1469.0,247.54,247.83,246.89,247.83,1469.0
2018-09-27 10:00:00,247.66,248.07,247.65,247.99,3323.0,247.66,248.07,247.65,247.99,3323.0
2018-09-27 10:05:00,247.97,247.97,247.97,247.97,200.0,247.97,247.97,247.97,247.97,200.0
2018-09-27 10:10:00,247.83,248.29,247.8,248.03,5863.0,247.83,248.29,247.8,248.03,5863.0
2018-09-27 10:15:00,248.03,248.27,248.0,248.27,900.0,248.03,248.27,248.0,248.27,900.0
2018-09-27 10:20:00,248.23,248.23,247.51,247.63,1200.0,248.23,248.23,247.51,247.63,1200.0
2018-09-27 10:25:00,247.61,247.84,247.5,247.52,1500.0,247.61,247.84,247.5,247.52,1500.0
2018-09-27 10:30:00,247.51,247.58,247.11,247.15,4286.0,247.51,247.58,247.11,247.15,4286.0
2018-09-27 10:35:00,247.04,247.37,246.97,247.09,1203.0,247.04,247.37,246.97,247.09,1203.0
2018-09-27 10:40:00,247.08,247.62,246.99,247.62,3100.0,247.08,247.62,246.99,247.62,3100.0
2018-09-27 10:45:00,247.77,248.23,247.77,248.23,1108.0,247.77,248.23,247.77,248.23,1108.0
2018-09-27 10:50:00,248.29,248.45,248.09,248.35,5200.0,248.29,248.45,248.09,248.35,5200.0
2018-09-27 10:55:00,248.36,248.83,248.13,248.74,5221.0,248.36,248.83,248.13,248.74,5221.0
2018-09-27 11:00:00,248.87,248.87,247.88,248.1,3900.0,248.87,248.87,247.88,248.1,3900.0
2018-09-27 11:05:00,248.22,248.33,247.99,247.99,2300.0,248.22,248.33,247.99,247.99,2300.0
2018-09-27 11:10:00,247.99,248.11,247.88,248.07,1816.0,247.99,248.11,247.88,248.07,1816.0
2018-09-27 11:15:00,248.1,248.27,248.08,248.09,1306.0,248.1,248.27,248.08,248.09,1306.0
2018-09-27 11:20:00,248.26,248.27,247.77,247.92,2400.0,248.26,248.27,247.77,247.92,2400.0
2018-09-27 11:25:00,248.03,248.22,247.89,248.22,3400.0,248.03,248.22,247.89,248.22,3400.0
2018-09-27 11:30:00,248.28,248.3,248.02,248.03,3100.0,248.28,248.3,248.02,248.03,3100.0
2018-09-27 11:35:00,248.03,248.31,247.98,247.98,6684.0,248.03,248.31,247.98,247.98,6684.0
2018-09-27 11:40:00,248.07,248.68,247.92,248.68,1700.0,248.07,248.68,247.92,248.68,1700.0
2018-09-27 11:45:00,248.68,248.69,248.11,248.28,3000.0,248.68,248.69,248.11,248.28,3000.0
2018-09-27 11:50:00,248.42,248.64,248.36,248.59,3200.0,248.42,248.64,248.36,248.59,3200.0
2018-09-27 11:55:00,248.58,249.11,248.42,249.1,3600.0,248.58,249.11,248.42,249.1,3600.0
2018-09-27 12:00:00,249.12,249.3,248.99,249.09,5171.0,249.12,249.3,248.99,249.09,5171.0
2018-09-27 12:05:00,249.17,249.42,249.1,249.22,1700.0,249.17,249.42,249.1,249.22,1700.0
2018-09-27 12:10:00,249.16,249.16,248.75,249.06,2402.0,249.16,249.16,248.75,249.06,2402.0
2018-09-27 12:15:00,249.13,249.3,248.95,248.95,2000.0,249.13,249.3,248.95,248.95,2000.0
2018-09-27 12:20:00,248.95,249.08,248.93,249.08,1200.0,248.95,249.08,248.93,249.08,1200.0
2018-09-27 12:25:00,249.02,249.34,248.84,249.16,4976.0,249.02,249.34,248.84,249.16,4976.0
2018-09-27 12:30:00,249.28,249.4,249.22,249.22,940.0,249.28,249.4,249.22,249.22,940.0
2018-09-27 12:35:00,249.36,249.36,249.04,249.17,2000.0,249.36,249.36,249.04,249.17,2000.0
2018-09-27 12:40:00,249.34,249.42,249.17,249.17,1251.0,249.34,249.42,249.17,249.17,1251.0
2018-09-27 12:45:00,249.44,249.63,249.44,249.52,1000.0,249.44,249.63,249.44,249.52,1000.0
2018-09-27 12:50:00,249.67,249.73,249.51,249.56,2034.0,249.67,249.73,249.51,249.56,2034.0
2018-09-27 12:55:00,249.59,249.63,249.45,249.54,3100.0,249.59,249.63,249.45,249.54,3100.0
2018-09-27 13:00:00,249.46,249.46,249.21,249.23,1100.0,249.46,249.46,249.21,249.23,1100.0
2018-09-27 13:05:00,249.26,249.39,249.26,249.36,1400.0,249.26,249.39,249.26,249.36,1400.0
2018-09-27 13:10:00,249.41,249.49,249.24,249.24,2844.0,249.41,249.49,249.24,249.24,2844.0
2018-09-27 13:15:00,249.32,249.42,249.18,249.37,3283.0,249.32,249.42,249.18,249.37,3283.0
2018-09-27 13:20:00,249.38,249.5,249.33,249.4,2200.0,249.38,249.5,249.33,249.4,2200.0
2018-09-27 13:25:00,249.51,249.65,249.5,249.65,1040.0,249.51,249.65,249.5,249.65,1040.0
2018-09-27 13:30:00,249.67,249.67,249.57,249.58,1900.0,249.67,249.67,249.57,249.58,1900.0
2018-09-27 13:35:00,249.64,249.78,249.64,249.68,1650.0,249.64,249.78,249.64,249.68,1650.0
2018-09-27 13:40:00,249.7,249.73,249.56,249.56,885.0,249.7,249.73,249.56,249.56,885.0
2018-09-27 13:45:00,249.6,249.75,249.6,249.66,1600.0,249.6,249.75,249.6,249.66,1600.0
2018-09-27 13:50:00,249.74,249.83,249.69,249.78,1600.0,249.74,249.83,249.69,249.78,1600.0
2018-09-27 13:55:00,249.82,249.82,249.67,249.67,1300.0,249.82,249.82,249.67,249.67,1300.0
2018-09-27 14:00:00,249.68,249.72,249.51,249.51,2800.0,249.68,249.72,249.51,249.51,2800.0
2018-09-27 14:05:00,249.54,249.56,249.41,249.45,1010.0,249.54,249.56,249.41,249.45,1010.0
2018-09-27 14:10:00,249.42,249.6,249.42,249.49,1347.0,249.42,249.6,249.42,249.49,1347.0
2018-09-27 14:15:00,249.57,249.64,249.53,249.64,1000.0,249.57,249.64,249.53,249.64,1000.0
2018-09-27 14:20:00,249.64,249.66,249.18,249.18,3661.0,249.64,249.66,249.18,249.18,3661.0
2018-09-27 14:25:00,249.1,249.36,249.08,249.36,2100.0,249.1,249.36,249.08,249.36,2100.0
2018-09-27 14:30:00,249.39,249.6,249.38,249.57,1300.0,249.39,249.6,249.38,249.57,1300.0
2018-09-27 14:35:00,249.65,249.65,249.39,249.44,1000.0,249.65,249.65,249.39,249.44,1000.0
2018-09-27 14:40:00,249.42,249.55,249.37,249.37,1292.0,249.42,249.55,249.37,249.37,1292.0
2018-09-27 14:45:00,249.41,249.49,249.36,249.47,1300.0,249.41,249.49,249.36,249.47,1300.0
2018-09-27 14:50:00,249.49,249.5,249.28,249.5,2020.0,249.49,249.5,249.28,249.5,2020.0
2018-09-27 14:55:00,249.57,249.57,249.28,249.28,1200.0,249.57,249.57,249.28,249.28,1200.0
2018-09-27 15:00:00,249.41,249.47,249.23,249.23,3100.0,249.41,249.47,249.23,249.23,3100.0
2018-09-27 15:05:00,249.09,249.1,249.04,249.05,940.0,249.09,249.1,249.04,249.05,940.0
2018-09-27 15:10:00,249.02,249.17,248.86,249.06,4305.0,249.02,249.17,248.86,249.06,4305.0
2018-09-27 15:15:00,248.98,249.32,248.98,249.32,2726.0,248.98,249.32,248.98,249.32,2726.0
2018-09-27 15:20:00,249.19,249.29,249.15,249.15,3096.0,249.19,249.29,249.15,249.15,3096.0
2018-09-27 15:25:00,249.25,249.25,249.07,249.23,2100.0,249.25,249.25,249.07,249.23,2100.0
2018-09-27 15:30:00,249.21,249.29,248.93,248.93,2712.0,249.21,249.29,248.93,248.93,2712.0
2018-09-27 15:35:00,248.99,249.0,248.68,248.77,3722.0,248.99,249.0,248.68,248.77,3722.0
2018-09-27 15:40:00,248.77,248.78,248.61,248.77,2600.0,248.77,248.78,248.61,248.77,2600.0
2018-09-27 15:45:00,248.75,248.98,248.75,248.91,5449.0,248.75,248.98,248.75,248.91,5449.0
2018-09-27 15:50:00,248.83,248.83,248.05,248.51,18107.0,248.83,248.83,248.05,248.51,18107.0
2018-09-27 15:55:00,248.55,248.92,248.51,248.67,24987.0,248.55,248.92,248.51,248.67,24987.0
2018-09-28 09:30:00,248.46,248.69,248.32,248.51,3814.0,248.46,248.69,248.32,248.51,3814.0
2018-09-28 09:35:00,248.85,249.26,248.84,249.26,1200.0,248.85,249.26,248.84,249.26,1200.0
2018-09-28 09:40:00,249.28,249.32,248.75,248.75,2200.0,249.28,249.32,248.75,248.75,2200.0
2018-09-28 09:45:00,248.33,249.01,248.33,248.87,2450.0,248.33,249.01,248.33,248.87,2450.0
2018-09-28 09:50:00,248.81,249.15,248.81,248.98,300.0,248.81,249.15,248.81,248.98,300.0
2018-09-28 09:55:00,248.97,249.43,248.97,249.43,500.0,248.97,249.43,248.97,249.43,500.0
2018-09-28 10:00:00,249.39,249.92,249.27,249.64,5198.0,249.39,249.92,249.27,249.64,5198.0
2018-09-28 10:05:00,249.76,250.15,249.76,249.92,3973.0,249.76,250.15,249.76,249.92,3973.0
2018-09-28 10:10:00,250.02,250.02,249.87,249.88,855.0,250.02,250.02,249.87,249.88,855.0
2018-09-28 10:15:00,250.02,250.02,250.0,250.0,615.0,250.02,250.02,250.0,250.0,615.0
2018-09-28 10:20:00,249.92,250.17,249.81,249.81,1078.0,249.92,250.17,249.81,249.81,1078.0
2018-09-28 10:25:00,249.92,250.1,249.92,250.1,600.0,249.92,250.1,249.92,250.1,600.0
2018-09-28 10:30:00,249.95,250.03,249.73,249.73,1700.0,249.95,250.03,249.73,249.73,1700.0
2018-09-28 10:35:00,249.58,250.06,249.57,250.06,1800.0,249.58,250.06,249.57,250.06,1800.0
2018-09-28 10:40:00,249.9,250.09,249.73,249.73,1329.0,249.9,250.09,249.73,249.73,1329.0
2018-09-28 10:45:00,249.96,250.04,249.91,249.98,1288.0,249.96,250.04,249.91,249.98,1288.0
2018-09-28 10:50:00,249.93,249.97,249.93,249.96,300.0,249.93,249.97,249.93,249.96,300.0
2018-09-28 10:55:00,249.84,249.88,249.75,249.88,600.0,249.84,249.88,249.75,249.88,600.0
2018-09-28 11:00:00,249.76,250.66,249.76,250.6,8910.0,249.76,250.66,249.76,250.6,8910.0
2018-09-28 11:05:00,250.53,250.53,250.32,250.43,1200.0,250.53,250.53,250.32,250.43,1200.0
2018-09-28 11:10:00,250.52,250.65,250.42,250.62,1100.0,250.52,250.65,250.42,250.62,1100.0
2018-09-28 11:15:00,250.65,250.68,250.37,250.43,5024.0,250.65,250.68,250.37,250.43,5024.0
2018-09-28 11:20:00,250.36,250.38,250.32,250.32,900.0,250.36,250.38,250.32,250.32,900.0
2018-09-28 11:25:00,250.31,250.32,250.0,250.0,1400.0,250.31,250.32,250.0,250.0,1400.0
2018-09-28 11:30:00,250.09,250.2,249.82,249.82,2282.0,250.09,250.2,249.82,249.82,2282.0
2018-09-28 11:35:00,249.84,249.84,249.53,249.54,700.0,249.84,249.84,249.53,249.54,700.0
2018-09-28 11:40:00,249.7,249.7,249.56,249.56,600.0,249.7,249.7,249.56,249.56,600.0
2018-09-28 11:45:00,249.73,249.79,249.66,249.69,500.0,249.73,249.79,249.66,249.69,500.0
2018-09-28 11:50:00,249.69,249.69,249.52,249.62,1200.0,249.69,249.69,249.52,249.62,1200.0
2018-09-28 11:55:00,249.65,249.7,249.57,249.57,1300.0,249.65,249.7,249.57,249.57,1300.0
2018-09-28 12:00:00,249.57,249.7,249.49,249.59,2100.0,249.57,249.7,249.49,249.59,2100.0
2018-09-28 12:05:00,249.58,249.63,249.49,249.6,1829.0,249.58,249.63,249.49,249.6,1829.0
2018-09-28 12:10:00,249.69,249.69,249.5,249.57,600.0,249.69,249.69,249.5,249.57,600.0
2018-09-28 12:15:00,249.68,249.73,249.64,249.64,2400.0,249.68,249.73,249.64,249.64,2400.0
2018-09-28 12:20:00,249.68,249.69,249.61,249.61,805.0,249.68,249.69,249.61,249.61,805.0
2018-09-28 12:25:00,249.55,249.67,249.55,249.55,397.0,249.55,249.67,249.55,249.55,397.0
2018-09-28 12:30:00,249.67,249.79,249.63,249.69,1800.0,249.67,249.79,249.63,249.69,1800.0
2018-09-28 12:35:00,249.66,249.66,249.32,249.53,2300.0,249.66,249.66,249.32,249.53,2300.0
2018-09-28 12:40:00,249.45,249.53,249.3,249.3,700.0,249.45,249.53,249.3,249.3,700.0
2018-09-28 12:45:00,249.05,249.12,248.92,249.12,800.0,249.05,249.12,248.92,249.12,800.0
2018-09-28 12:50:00,249.05,249.29,249.05,249.16,500.0,249.05,249.29,249.05,249.16,500.0
2018-09-28 12:55:00,249.14,249.3,249.13,249.23,600.0,249.14,249.3,249.13,249.23,600.0
2018-09-28 13:00:00,249.24,249.24,249.17,249.18,500.0,249.24,249.24,249.17,249.18,500.0
2018-09-28 13:05:00,249.23,249.23,249.08,249.08,600.0,249.23,249.23,249.08,249.08,600.0
2018-09-28 13:10:00,249.04,249.38,248.94,249.29,3123.0,249.04,249.38,248.94,249.29,3123.0
2018-09-28 13:15:00,249.3,249.37,249.22,249.33,1220.0,249.3,249.37,249.22,249.33,1220.0
2018-09-28 13:20:00,249.41,249.41,249.41,249.41,100.0,249.41,249.41,249.41,249.41,100.0
2018-09-28 13:25:00,249.43,249.53,249.43,249.46,700.0,249.43,249.53,249.43,249.46,700.0
2018-09-28 13:30:00,249.5,249.5,249.49,249.5,100.0,249.5,249.5,249.49,249.5,100.0
2018-09-28 13:35:00,249.58,249.68,249.54,249.64,1600.0,249.58,249.68,249.54,249.64,1600.0
2018-09-28 13:40:00,249.57,249.63,249.56,249.63,400.0,249.57,249.63,249.56,249.63,400.0
2018-09-28 13:45:00,249.54,249.58,249.41,249.42,1831.0,249.54,249.58,249.41,249.42,1831.0
2018-09-28 13:50:00,249.42,249.59,249.19,249.29,1900.0,249.42,249.59,249.19,249.29,1900.0
2018-09-28 13:55:00,249.21,249.28,249.14,249.14,900.0,249.21,249.28,249.14,249.14,900.0
2018-09-28 14:00:00,248.94,248.99,248.86,248.86,2203.0,248.94,248.99,248.86,248.86,2203.0
2018-09-28 14:05:00,248.71,248.72,248.63,248.63,500.0,248.71,248.72,248.63,248.63,500.0
2018-09-28 14:10:00,248.59,248.6,248.47,248.47,900.0,248.59,248.6,248.47,248.47,900.0
2018-09-28 14:15:00,248.4,248.44,248.21,248.3,1200.0,248.4,248.44,248.21,248.3,1200.0
2018-09-28 14:20:00,248.37,248.69,248.37,248.45,2700.0,248.37,248.69,248.37,248.45,2700.0
2018-09-28 14:25:00,248.43,248.43,248.43,248.43,100.0,248.43,248.43,248.43,248.43,100.0
2018-09-28 14:30:00,248.44,248.56,248.13,248.52,6338.0,248.44,248.56,248.13,248.52,6338.0
2018-09-28 14:35:00,248.51,248.59,248.42,248.59,3103.0,248.51,248.59,248.42,248.59,3103.0
2018-09-28 14:40:00,248.63,248.97,248.4,248.41,2610.0,248.63,248.97,248.4,248.41,2610.0
2018-09-28 14:45:00,248.47,248.47,248.45,248.45,400.0,248.47,248.47,248.45,248.45,400.0
2018-09-28 14:50:00,248.42,248.42,248.41,248.42,200.0,248.42,248.42,248.41,248.42,200.0
2018-09-28 14:55:00,248.42,248.45,248.24,248.31,1800.0,248.42,248.45,248.24,248.31,1800.0
2018-09-28 15:00:00,248.38,248.5,248.36,248.39,2658.0,248.38,248.5,248.36,248.39,2658.0
2018-09-28 15:05:00,248.37,248.56,248.37,248.56,2700.0,248.37,248.56,248.37,248.56,2700.0
2018-09-28 15:10:00,248.61,248.68,248.56,248.56,2200.0,248.61,248.68,248.56,248.56,2200.0
2018-09-28 15:15:00,248.65,248.65,248.57,248.64,1500.0,248.65,248.65,248.57,248.64,1500.0
2018-09-28 15:20:00,248.7,249.22,248.7,249.18,6421.0,248.7,249.22,248.7,249.18,6421.0
2018-09-28 15:25:00,249.15,249.3,249.15,249.3,3000.0,249.15,249.3,249.15,249.3,3000.0
2018-09-28 15:30:00,249.17,249.28,248.94,249.28,4223.0,249.17,249.28,248.94,249.28,4223.0
2018-09-28 15:35:00,249.26,249.3,249.14,249.28,4599.0,249.26,249.3,249.14,249.28,4599.0
2018-09-28 15:40:00,249.29,249.47,249.13,249.13,3700.0,249.29,249.47,249.13,249.13,3700.0
2018-09-28 15:45:00,249.18,249.82,249.13,249.57,6137.0,249.18,249.82,249.13,249.57,6137.0
2018-09-28 15:50:00,249.48,249.55,249.09,249.5,7623.0,249.48,249.55,249.09,249.5,7623.0
2018-09-28 15:55:00,249.47,249.68,249.27,249.66,25629.0,249.47,249.68,249.27,249.66,25629.0
2018-10-01 09:30:00,250.0,251.4,249.69,250.28,11402.0,250.0,251.4,249.69,250.28,11402.0
2018-10-01 09:35:00,250.22,251.26,250.21,251.26,4847.0,250.22,251.26,250.21,251.26,4847.0
2018-10-01 09:40:00,251.46,252.13,251.19,251.96,3750.0,251.46,252.13,251.19,251.96,3750.0
2018-10-01 09:45:00,252.02,252.62,252.02,252.34,1150.0,252.02,252.62,252.02,252.34,1150.0
2018-10-01 09:50:00,252.57,252.69,252.15,252.15,3429.0,252.57,252.69,252.15,252.15,3429.0
2018-10-01 09:55:00,252.02,252.02,251.69,251.7,1696.0,252.02,252.02,251.69,251.7,1696.0
2018-10-01 10:00:00,251.8,251.8,251.39,251.77,1703.0,251.8,251.8,251.39,251.77,1703.0
2018-10-01 10:05:00,251.8,252.01,251.25,251.78,3414.0,251.8,252.01,251.25,251.78,3414.0
2018-10-01 10:10:00,251.96,251.96,251.28,251.28,1200.0,251.96,251.96,251.28,251.28,1200.0
2018-10-01 10:15:00,251.26,251.51,251.25,251.5,671.0,251.26,251.51,251.25,251.5,671.0
2018-10-01 10:20:00,251.44,251.6,251.34,251.6,1695.0,251.44,251.6,251.34,251.6,1695.0
2018-10-01 10:25:00,251.49,251.74,251.47,251.73,1875.0,251.49,251.74,251.47,251.73,1875.0
2018-10-01 10:30:00,251.58,251.59,251.29,251.49,2502.0,251.58,251.59,251.29,251.49,2502.0
2018-10-01 10:35:00,251.41,251.41,250.89,250.89,2400.0,251.41,251.41,250.89,250.89,2400.0
2018-10-01 10:40:00,250.68,250.68,250.16,250.32,1724.0,250.68,250.68,250.16,250.32,1724.0
2018-10-01 10:45:00,250.29,250.31,250.24,250.31,300.0,250.29,250.31,250.24,250.31,300.0
2018-10-01 10:50:00,250.29,250.39,250.17,250.34,2900.0,250.29,250.39,250.17,250.34,2900.0
2018-10-01 10:55:00,250.5,250.91,250.38,250.76,3613.0,250.5,250.91,250.38,250.76,3613.0
2018-10-01 11:00:00,250.62,250.63,250.47,250.47,716.0,250.62,250.63,250.47,250.47,716.0
2018-10-01 11:05:00,250.67,250.71,250.53,250.61,2609.0,250.67,250.71,250.53,250.61,2609.0
2018-10-01 11:10:00,250.92,251.0,250.78,250.87,4998.0,250.92,251.0,250.78,250.87,4998.0
2018-10-01 11:15:00,250.94,250.94,250.41,250.42,1822.0,250.94,250.94,250.41,250.42,1822.0
2018-10-01 11:20:00,250.39,250.94,250.39,250.94,800.0,250.39,250.94,250.39,250.94,800.0
2018-10-01 11:25:00,250.76,250.76,250.48,250.48,1103.0,250.76,250.76,250.48,250.48,1103.0
2018-10-01 11:30:00,250.54,250.65,250.37,250.65,400.0,250.54,250.65,250.37,250.65,400.0
2018-10-01 11:35:00,250.65,250.65,250.29,250.29,1203.0,250.65,250.65,250.29,250.29,1203.0
2018-10-01 11:40:00,250.44,250.87,250.44,250.83,1900.0,250.44,250.87,250.44,250.83,1900.0
2018-10-01 11:45:00,250.72,250.76,250.72,250.72,600.0,250.72,250.76,250.72,250.72,600.0
2018-10-01 11:50:00,250.9,250.98,250.7,250.7,1300.0,250.9,250.98,250.7,250.7,1300.0
2018-10-01 11:55:00,250.66,250.81,250.53,250.53,832.0,250.66,250.81,250.53,250.53,832.0
2018-10-01 12:00:00,250.8,250.8,250.1,250.1,2970.0,250.8,250.8,250.1,250.1,2970.0
2018-10-01 12:05:00,250.02,250.14,250.02,250.14,526.0,250.02,250.14,250.02,250.14,526.0
2018-10-01 12:10:00,250.13,250.57,250.13,250.56,3118.0,250.13,250.57,250.13,250.56,3118.0
2018-10-01 12:15:00,250.55,250.74,250.55,250.74,1600.0,250.55,250.74,250.55,250.74,1600.0
2018-10-01 12:20:00,250.4,250.45,249.76,250.02,2604.0,250.4,250.45,249.76,250.02,2604.0
2018-10-01 12:25:00,250.07,250.07,249.39,249.39,1600.0,250.07,250.07,249.39,249.39,1600.0
2018-10-01 12:30:00,249.37,249.38,249.19,249.26,1219.0,249.37,249.38,249.19,249.26,1219.0
2018-10-01 12:35:00,249.58,249.58,249.42,249.42,720.0,249.58,249.58,249.42,249.42,720.0
2018-10-01 12:40:00,249.36,249.46,249.29,249.3,805.0,249.36,249.46,249.29,249.3,805.0
2018-10-01 12:45:00,249.21,249.57,249.05,249.44,1784.0,249.21,249.57,249.05,249.44,1784.0
2018-10-01 12:50:00,249.42,249.42,249.42,249.42,100.0,249.42,249.42,249.42,249.42,100.0
2018-10-01 12:55:00,249.78,249.82,249.78,249.82,200.0,249.78,249.82,249.78,249.82,200.0
2018-10-01 13:00:00,249.64,249.81,249.53,249.57,1918.0,249.64,249.81,249.53,249.57,1918.0
2018-10-01 13:05:00,249.71,249.79,249.59,249.59,500.0,249.71,249.79,249.59,249.59,500.0
2018-10-01 13:10:00,249.66,249.68,249.45,249.68,1600.0,249.66,249.68,249.45,249.68,1600.0
2018-10-01 13:15:00,249.55,249.87,249.47,249.87,1218.0,249.55,249.87,249.47,249.87,1218.0
2018-10-01 13:20:00,249.93,249.96,249.73,249.95,540.0,249.93,249.96,249.73,249.95,540.0
2018-10-01 13:25:00,249.95,250.05,249.95,250.05,405.0,249.95,250.05,249.95,250.05,405.0
2018-10-01 13:30:00,250.07,250.07,249.75,249.95,1800.0,250.07,250.07,249.75,249.95,1800.0
2018-10-01 13:35:00,249.72,249.72,249.38,249.38,930.0,249.72,249.72,249.38,249.38,930.0
2018-10-01 13:40:00,249.38,249.38,249.38,249.38,0.0,249.38,249.38,249.38,249.38,0.0
2018-10-01 13:45:00,249.36,249.63,249.22,249.22,1845.0,249.36,249.63,249.22,249.22,1845.0
2018-10-01 13:50:00,249.19,249.4,249.18,249.2,600.0,249.19,249.4,249.18,249.2,600.0
2018-10-01 13:55:00,249.2,249.2,248.73,248.73,1200.0,249.2,249.2,248.73,248.73,1200.0
2018-10-01 14:00:00,248.72,248.72,248.39,248.54,1703.0,248.72,248.72,248.39,248.54,1703.0
2018-10-01 14:05:00,248.57,248.61,248.57,248.61,400.0,248.57,248.61,248.57,248.61,400.0
2018-10-01 14:10:00,248.68,248.69,248.22,248.22,2300.0,248.68,248.69,248.22,248.22,2300.0
2018-10-01 14:15:00,248.22,248.23,248.14,248.14,905.0,248.22,248.23,248.14,248.14,905.0
2018-10-01 14:20:00,248.25,248.5,248.07,248.42,2300.0,248.25,248.5,248.07,248.42,2300.0
2018-10-01 14:25:00,248.34,248.65,248.31,248.61,1259.0,248.34,248.65,248.31,248.61,1259.0
2018-10-01 14:30:00,248.58,248.58,248.06,248.21,1653.0,248.58,248.58,248.06,248.21,1653.0
2018-10-01 14:35:00,248.21,248.24,247.78,247.78,2820.0,248.21,248.24,247.78,247.78,2820.0
2018-10-01 14:40:00,247.81,248.0,247.81,248.0,200.0,247.81,248.0,247.81,248.0,200.0
2018-10-01 14:45:00,247.97,248.38,247.96,248.32,1998.0,247.97,248.38,247.96,248.32,1998.0
2018-10-01 14:50:00,248.53,248.53,248.25,248.47,1611.0,248.53,248.53,248.25,248.47,1611.0
2018-10-01 14:55:00,248.48,248.97,248.47,248.66,2200.0,248.48,248.97,248.47,248.66,2200.0
2018-10-01 15:00:00,248.73,248.74,248.59,248.7,700.0,248.73,248.74,248.59,248.7,700.0
2018-10-01 15:05:00,248.7,248.73,248.5,248.5,2336.0,248.7,248.73,248.5,248.5,2336.0
2018-10-01 15:10:00,248.54,248.54,248.38,248.4,1200.0,248.54,248.54,248.38,248.4,1200.0
2018-10-01 15:15:00,248.37,248.54,248.36,248.48,1440.0,248.37,248.54,248.36,248.48,1440.0
2018-10-01 15:20:00,248.48,248.48,248.25,248.39,2000.0,248.48,248.48,248.25,248.39,2000.0
2018-10-01 15:25:00,248.34,248.4,248.01,248.17,1900.0,248.34,248.4,248.01,248.17,1900.0
2018-10-01 15:30:00,248.1,248.17,247.85,247.85,2305.0,248.1,248.17,247.85,247.85,2305.0
2018-10-01 15:35:00,247.98,248.03,247.92,248.03,1300.0,247.98,248.03,247.92,248.03,1300.0
2018-10-01 15:40:00,248.17,248.22,247.82,247.88,4530.0,248.17,248.22,247.82,247.88,4530.0
2018-10-01 15:45:00,248.09,248.38,248.01,248.38,2125.0,248.09,248.38,248.01,248.38,2125.0
2018-10-01 15:50:00,248.27,248.72,248.27,248.63,7374.0,248.27,248.72,248.27,248.63,7374.0
2018-10-01 15:55:00,248.68,249.01,248.68,248.89,16970.0,248.68,249.01,248.68,248.89,16970.0
2018-10-02 09:30:00,249.11,249.92,247.24,247.24,9174.0,249.11,249.92,247.24,247.24,9174.0
2018-10-02 09:35:00,246.35,246.35,245.43,246.01,2328.0,246.35,246.35,245.43,246.01,2328.0
2018-10-02 09:40:00,245.49,245.63,244.3,244.93,3262.0,245.49,245.63,244.3,244.93,3262.0
2018-10-02 09:45:00,244.8,246.04,244.79,245.84,3200.0,244.8,246.04,244.79,245.84,3200.0
2018-10-02 09:50:00,245.99,246.01,245.16,245.17,1521.0,245.99,246.01,245.16,245.17,1521.0
2018-10-02 09:55:00,245.2,246.27,245.17,246.25,2500.0,245.2,246.27,245.17,246.25,2500.0
2018-10-02 10:00:00,246.1,246.18,245.33,245.33,5018.0,246.1,246.18,245.33,245.33,5018.0
2018-10-02 10:05:00,245.52,245.93,245.18,245.2,2177.0,245.52,245.93,245.18,245.2,2177.0
2018-10-02 10:10:00,245.21,245.88,245.21,245.61,3181.0,245.21,245.88,245.21,245.61,3181.0
2018-10-02 10:15:00,245.87,246.58,245.87,246.58,1871.0,245.87,246.58,245.87,246.58,1871.0
2018-10-02 10:20:00,246.36,246.74,246.24,246.3,4600.0,246.36,246.74,246.24,246.3,4600.0
2018-10-02 10:25:00,246.0,246.08,245.36,245.47,3304.0,246.0,246.08,245.36,245.47,3304.0
2018-10-02 10:30:00,245.69,245.69,245.01,245.12,3356.0,245.69,245.69,245.01,245.12,3356.0
2018-10-02 10:35:00,245.13,245.31,244.17,244.62,6372.0,245.13,245.31,244.17,244.62,6372.0
2018-10-02 10:40:00,244.62,244.82,244.11,244.12,2119.0,244.62,244.82,244.11,244.12,2119.0
2018-10-02 10:45:00,244.2,244.54,244.02,244.32,3453.0,244.2,244.54,244.02,244.32,3453.0
2018-10-02 10:50:00,244.51,244.68,243.34,243.51,4181.0,244.51,244.68,243.34,243.51,4181.0
2018-10-02 10:55:00,243.66,243.96,243.49,243.76,3003.0,243.66,243.96,243.49,243.76,3003.0
2018-10-02 11:00:00,243.71,243.71,243.24,243.24,3056.0,243.71,243.71,243.24,243.24,3056.0
2018-10-02 11:05:00,243.31,243.51,243.02,243.51,3100.0,243.31,243.51,243.02,243.51,3100.0
2018-10-02 11:10:00,243.45,243.64,243.22,243.33,2700.0,243.45,243.64,243.22,243.33,2700.0
2018-10-02 11:15:00,243.31,243.7,243.31,243.47,3106.0,243.31,243.7,243.31,243.47,3106.0
2018-10-02 11:20:00,243.48,243.75,243.38,243.7,4404.0,243.48,243.75,243.38,243.7,4404.0
2018-10-02 11:25:00,243.62,243.62,243.1,243.37,2921.0,243.62,243.62,243.1,243.37,2921.0
2018-10-02 11:30:00,243.28,243.35,243.2,243.33,2028.0,243.28,243.35,243.2,243.33,2028.0
2018-10-02 11:35:00,243.18,243.24,242.72,242.82,4908.0,243.18,243.24,242.72,242.82,4908.0
2018-10-02 11:40:00,242.82,243.34,242.67,242.98,5265.0,242.82,243.34,242.67,242.98,5265.0
2018-10-02 11:45:00,243.1,243.25,242.97,243.09,2300.0,243.1,243.25,242.97,243.09,2300.0
2018-10-02 11:50:00,243.07,243.07,242.34,242.79,4510.0,243.07,243.07,242.34,242.79,4510.0
2018-10-02 11:55:00,242.77,242.78,242.43,242.59,3911.0,242.77,242.78,242.43,242.59,3911.0
2018-10-02 12:00:00,242.61,242.61,242.37,242.49,3319.0,242.61,242.61,242.37,242.49,3319.0
2018-10-02 12:05:00,242.48,242.65,242.29,242.45,4781.0,242.48,242.65,242.29,242.45,4781.0
2018-10-02 12:10:00,242.55,242.6,242.28,242.6,1911.0,242.55,242.6,242.28,242.6,1911.0
2018-10-02 12:15:00,242.56,242.91,242.55,242.89,7103.0,242.56,242.91,242.55,242.89,7103.0
2018-10-02 12:20:00,242.87,243.14,242.83,243.02,2615.0,242.87,243.14,242.83,243.02,2615.0
2018-10-02 12:25:00,242.9,242.9,242.17,242.27,2420.0,242.9,242.9,242.17,242.27,2420.0
2018-10-02 12:30:00,242.39,242.68,242.28,242.64,2603.0,242.39,242.68,242.28,242.64,2603.0
2018-10-02 12:35:00,242.61,242.87,242.5,242.77,1164.0,242.61,242.87,242.5,242.77,1164.0
2018-10-02 12:40:00,242.92,243.22,242.9,243.06,5603.0,242.92,243.22,242.9,243.06,5603.0
2018-10-02 12:45:00,243.06,243.06,242.4,242.41,1430.0,243.06,243.06,242.4,242.41,1430.0
2018-10-02 12:50:00,242.37,242.39,242.15,242.35,2000.0,242.37,242.39,242.15,242.35,2000.0
2018-10-02 12:55:00,242.42,243.2,242.32,242.86,4647.0,242.42,243.2,242.32,242.86,4647.0
2018-10-02 13:00:00,243.24,243.24,243.01,243.01,801.0,243.24,243.24,243.01,243.01,801.0
2018-10-02 13:05:00,242.93,243.02,242.76,242.85,1464.0,242.93,243.02,242.76,242.85,1464.0
2018-10-02 13:10:00,242.91,243.19,242.91,243.13,1300.0,242.91,243.19,242.91,243.13,1300.0
2018-10-02 13:15:00,243.19,243.95,243.16,243.76,7419.0,243.19,243.95,243.16,243.76,7419.0
2018-10-02 13:20:00,243.76,243.84,243.64,243.64,700.0,243.76,243.84,243.64,243.64,700.0
2018-10-02 13:25:00,243.63,243.76,243.36,243.36,2200.0,243.63,243.76,243.36,243.36,2200.0
2018-10-02 13:30:00,243.47,244.25,243.47,244.25,2000.0,243.47,244.25,243.47,244.25,2000.0
2018-10-02 13:35:00,244.3,244.42,244.12,244.37,1350.0,244.3,244.42,244.12,244.37,1350.0
2018-10-02 13:40:00,244.38,244.41,244.38,244.41,400.0,244.38,244.41,244.38,244.41,400.0
2018-10-02 13:45:00,244.46,244.53,244.25,244.31,3233.0,244.46,244.53,244.25,244.31,3233.0
2018-10-02 13:50:00,244.33,244.33,244.01,244.01,1600.0,244.33,244.33,244.01,244.01,1600.0
2018-10-02 13:55:00,244.15,244.29,243.99,244.04,1190.0,244.15,244.29,243.99,244.04,1190.0
2018-10-02 14:00:00,244.12,244.2,243.95,244.2,1500.0,244.12,244.2,243.95,244.2,1500.0
2018-10-02 14:05:00,244.4,244.48,244.27,244.39,1834.0,244.4,244.48,244.27,244.39,1834.0
2018-10-02 14:10:00,244.29,244.29,243.87,244.13,1600.0,244.29,244.29,243.87,244.13,1600.0
2018-10-02 14:15:00,244.09,244.3,243.63,243.76,2415.0,244.09,244.3,243.63,243.76,2415.0
2018-10-02 14:20:00,243.94,244.18,243.9,243.98,2241.0,243.94,244.18,243.9,243.98,2241.0
2018-10-02 14:25:00,243.91,243.91,243.74,243.74,200.0,243.91,243.91,243.74,243.74,200.0
2018-10-02 14:30:00,243.66,243.77,243.52,243.72,3440.0,243.66,243.77,243.52,243.72,3440.0
2018-10-02 14:35:00,243.87,244.13,243.53,243.57,2490.0,243.87,244.13,243.53,243.57,2490.0
2018-10-02 14:40:00,243.71,243.81,243.52,243.7,5604.0,243.71,243.81,243.52,243.7,5604.0
2018-10-02 14:45:00,243.61,243.81,243.6,243.81,900.0,243.61,243.81,243.6,243.81,900.0
2018-10-02 14:50:00,243.86,243.86,243.63,243.69,1300.0,243.86,243.86,243.63,243.69,1300.0
2018-10-02 14:55:00,243.6,243.77,243.52,243.56,3600.0,243.6,243.77,243.52,243.56,3600.0
2018-10-02 15:00:00,243.54,243.54,242.85,242.85,3914.0,243.54,243.54,242.85,242.85,3914.0
2018-10-02 15:05:00,242.79,242.89,242.36,242.58,6456.0,242.79,242.89,242.36,242.58,6456.0
2018-10-02 15:10:00,242.5,242.5,241.63,242.14,11071.0,242.5,242.5,241.63,242.14,11071.0
2018-10-02 15:15:00,242.11,242.21,241.82,242.03,4650.0,242.11,242.21,241.82,242.03,4650.0
2018-10-02 15:20:00,242.08,242.2,241.67,241.76,4500.0,242.08,242.2,241.67,241.76,4500.0
2018-10-02 15:25:00,241.78,242.16,241.78,241.91,10097.0,241.78,242.16,241.78,241.91,10097.0
2018-10-02 15:30:00,241.98,242.26,241.97,242.15,5282.0,241.98,242.26,241.97,242.15,5282.0
2018-10-02 15:35:00,242.2,242.53,242.1,242.36,6000.0,242.2,242.53,242.1,242.36,6000.0
2018-10-02 15:40:00,242.34,242.55,242.32,242.39,6846.0,242.34,242.55,242.32,242.39,6846.0
2018-10-02 15:45:00,242.39,242.67,242.39,242.6,9395.0,242.39,242.67,242.39,242.6,9395.0
2018-10-02 15:50:00,242.63,242.63,242.17,242.45,17444.0,242.63,242.63,242.17,242.45,17444.0
2018-10-02 15:55:00,242.45,242.56,242.37,242.39,12534.0,242.45,242.56,242.37,242.39,12534.0
2018-10-03 09:30:00,243.6,245.15,242.5,242.5,7114.0,243.6,245.15,242.5,242.5,7114.0
2018-10-03 09:35:00,242.13,242.13,241.55,241.55,816.0,242.13,242.13,241.55,241.55,816.0
2018-10-03 09:40:00,240.83,241.07,240.07,241.06,3204.0,240.83,241.07,240.07,241.06,3204.0
2018-10-03 09:45:00,241.08,241.08,240.86,241.06,413.0,241.08,241.08,240.86,241.06,413.0
2018-10-03 09:50:00,241.06,241.76,240.96,241.76,825.0,241.06,241.76,240.96,241.76,825.0
2018-10-03 09:55:00,241.71,242.18,241.58,242.09,7813.0,241.71,242.18,241.58,242.09,7813.0
2018-10-03 10:00:00,241.99,241.99,241.69,241.81,1200.0,241.99,241.99,241.69,241.81,1200.0
2018-10-03 10:05:00,241.83,241.83,241.68,241.68,300.0,241.83,241.83,241.68,241.68,300.0
2018-10-03 10:10:00,241.57,242.35,241.57,242.09,1300.0,241.57,242.35,241.57,242.09,1300.0
2018-10-03 10:15:00,242.29,242.31,241.79,241.8,2112.0,242.29,242.31,241.79,241.8,2112.0
2018-10-03 10:20:00,241.9,241.97,241.87,241.9,1000.0,241.9,241.97,241.87,241.9,1000.0
2018-10-03 10:25:00,241.81,241.88,241.43,241.43,6358.0,241.81,241.88,241.43,241.43,6358.0
2018-10-03 10:30:00,241.6,241.6,241.6,241.6,100.0,241.6,241.6,241.6,241.6,100.0
2018-10-03 10:35:00,241.61,241.66,241.32,241.32,1300.0,241.61,241.66,241.32,241.32,1300.0
2018-10-03 10:40:00,241.38,241.63,241.38,241.48,736.0,241.38,241.63,241.38,241.48,736.0
2018-10-03 10:45:00,241.77,241.93,241.12,241.12,2500.0,241.77,241.93,241.12,241.12,2500.0
2018-10-03 10:50:00,241.17,241.17,240.51,240.98,1950.0,241.17,241.17,240.51,240.98,1950.0
2018-10-03 10:55:00,240.85,241.07,240.62,241.07,20900.0,240.85,241.07,240.62,241.07,20900.0
2018-10-03 11:00:00,240.83,240.83,240.1,240.1,4953.0,240.83,240.83,240.1,240.1,4953.0
2018-10-03 11:05:00,240.11,240.21,239.84,240.08,3500.0,240.11,240.21,239.84,240.08,3500.0
2018-10-03 11:10:00,240.09,240.1,239.78,239.83,3812.0,240.09,240.1,239.78,239.83,3812.0
2018-10-03 11:15:00,239.78,240.1,239.58,240.08,6050.0,239.78,240.1,239.58,240.08,6050.0
2018-10-03 11:20:00,240.08,240.16,239.8,239.84,6000.0,240.08,240.16,239.8,239.84,6000.0
2018-10-03 11:25:00,239.88,239.97,239.61,239.76,2485.0,239.88,239.97,239.61,239.76,2485.0
2018-10-03 11:30:00,239.65,240.06,239.57,239.57,8284.0,239.65,240.06,239.57,239.57,8284.0
2018-10-03 11:35:00,239.55,239.55,239.14,239.55,13235.0,239.55,239.55,239.14,239.55,13235.0
2018-10-03 11:40:00,239.38,239.85,239.25,239.85,2914.0,239.38,239.85,239.25,239.85,2914.0
2018-10-03 11:45:00,239.82,240.07,239.63,239.72,5000.0,239.82,240.07,239.63,239.72,5000.0
2018-10-03 11:50:00,239.82,240.45,239.71,240.35,5000.0,239.82,240.45,239.71,240.35,5000.0
2018-10-03 11:55:00,240.43,240.8,240.42,240.62,800.0,240.43,240.8,240.42,240.62,800.0
2018-10-03 12:00:00,240.8,240.8,240.41,240.59,2500.0,240.8,240.8,240.41,240.59,2500.0
2018-10-03 12:05:00,240.8,240.86,240.51,240.55,2050.0,240.8,240.86,240.51,240.55,2050.0
2018-10-03 12:10:00,240.55,240.69,240.31,240.31,2700.0,240.55,240.69,240.31,240.31,2700.0
2018-10-03 12:15:00,240.35,240.4,240.16,240.32,1700.0,240.35,240.4,240.16,240.32,1700.0
2018-10-03 12:20:00,240.42,240.5,240.35,240.35,1195.0,240.42,240.5,240.35,240.35,1195.0
2018-10-03 12:25:00,240.43,240.54,240.1,240.13,6415.0,240.43,240.54,240.1,240.13,6415.0
2018-10-03 12:30:00,240.3,240.47,240.21,240.44,6600.0,240.3,240.47,240.21,240.44,6600.0
2018-10-03 12:35:00,240.39,240.39,239.9,239.9,1800.0,240.39,240.39,239.9,239.9,1800.0
2018-10-03 12:40:00,239.89,240.13,239.82,240.13,1200.0,239.89,240.13,239.82,240.13,1200.0
2018-10-03 12:45:00,240.09,240.23,239.96,240.04,3706.0,240.09,240.23,239.96,240.04,3706.0
2018-10-03 12:50:00,239.95,240.23,239.9,240.23,1309.0,239.95,240.23,239.9,240.23,1309.0
2018-10-03 12:55:00,240.19,240.49,240.19,240.39,1520.0,240.19,240.49,240.19,240.39,1520.0
2018-10-03 13:00:00,240.3,240.75,240.3,240.75,1600.0,240.3,240.75,240.3,240.75,1600.0
2018-10-03 13:05:00,240.75,240.98,240.75,240.96,700.0,240.75,240.98,240.75,240.96,700.0
2018-10-03 13:10:00,240.95,241.31,240.94,241.31,2274.0,240.95,241.31,240.94,241.31,2274.0
2018-10-03 13:15:00,241.29,241.29,240.86,240.86,2600.0,241.29,241.29,240.86,240.86,2600.0
2018-10-03 13:20:00,240.8,240.87,240.54,240.55,3136.0,240.8,240.87,240.54,240.55,3136.0
2018-10-03 13:25:00,240.7,240.72,240.41,240.41,1400.0,240.7,240.72,240.41,240.41,1400.0
2018-10-03 13:30:00,240.47,240.47,240.1,240.21,1100.0,240.47,240.47,240.1,240.21,1100.0
2018-10-03 13:35:00,240.28,240.87,240.25,240.53,4792.0,240.28,240.87,240.25,240.53,4792.0
2018-10-03 13:40:00,240.44,240.5,240.43,240.47,900.0,240.44,240.5,240.43,240.47,900.0
2018-10-03 13:45:00,240.51,240.51,240.34,240.34,1405.0,240.51,240.51,240.34,240.34,1405.0
2018-10-03 13:50:00,240.38,240.38,239.84,239.84,1622.0,240.38,240.38,239.84,239.84,1622.0
2018-10-03 13:55:00,239.78,239.9,239.78,239.86,600.0,239.78,239.9,239.78,239.86,600.0
2018-10-03 14:00:00,239.86,239.86,239.62,239.65,1700.0,239.86,239.86,239.62,239.65,1700.0
2018-10-03 14:05:00,239.66,239.69,239.2,239.57,4271.0,239.66,239.69,239.2,239.57,4271.0
2018-10-03 14:10:00,239.65,239.94,239.59,239.94,1600.0,239.65,239.94,239.59,239.94,1600.0
2018-10-03 14:15:00,240.29,240.29,239.7,239.81,1913.0,240.29,240.29,239.7,239.81,1913.0
2018-10-03 14:20:00,239.89,239.9,239.33,239.33,1900.0,239.89,239.9,239.33,239.33,1900.0
2018-10-03 14:25:00,239.33,239.42,239.19,239.19,6000.0,239.33,239.42,239.19,239.19,6000.0
2018-10-03 14:30:00,239.2,239.43,239.15,239.16,3310.0,239.2,239.43,239.15,239.16,3310.0
2018-10-03 14:35:00,239.15,239.39,239.05,239.3,5902.0,239.15,239.39,239.05,239.3,5902.0
2018-10-03 14:40:00,239.27,239.44,239.22,239.43,2413.0,239.27,239.44,239.22,239.43,2413.0
2018-10-03 14:45:00,239.27,239.33,239.03,239.06,3400.0,239.27,239.33,239.03,239.06,3400.0
2018-10-03 14:50:00,239.0,239.05,238.83,238.9,2813.0,239.0,239.05,238.83,238.9,2813.0
2018-10-03 14:55:00,238.82,239.35,238.82,239.22,3045.0,238.82,239.35,238.82,239.22,3045.0
2018-10-03 15:00:00,239.31,239.31,239.0,239.25,2154.0,239.31,239.31,239.0,239.25,2154.0
2018-10-03 15:05:00,239.07,239.37,239.07,239.36,3920.0,239.07,239.37,239.07,239.36,3920.0
2018-10-03 15:10:00,239.43,239.55,239.32,239.51,8217.0,239.43,239.55,239.32,239.51,8217.0
2018-10-03 15:15:00,239.42,239.62,239.4,239.47,3400.0,239.42,239.62,239.4,239.47,3400.0
2018-10-03 15:20:00,239.35,239.6,239.3,239.43,3000.0,239.35,239.6,239.3,239.43,3000.0
2018-10-03 15:25:00,239.37,239.4,238.97,239.32,4900.0,239.37,239.4,238.97,239.32,4900.0
2018-10-03 15:30:00,239.28,239.33,238.8,238.94,5865.0,239.28,239.33,238.8,238.94,5865.0
2018-10-03 15:35:00,238.99,239.27,238.92,239.27,3956.0,238.99,239.27,238.92,239.27,3956.0
2018-10-03 15:40:00,239.21,239.38,239.12,239.18,6610.0,239.21,239.38,239.12,239.18,6610.0
2018-10-03 15:45:00,239.32,239.33,239.21,239.25,6156.0,239.32,239.33,239.21,239.25,6156.0
2018-10-03 15:50:00,239.25,239.55,239.24,239.47,8161.0,239.25,239.55,239.24,239.47,8161.0
2018-10-03 15:55:00,239.44,239.71,239.19,239.36,27739.0,239.44,239.71,239.19,239.36,27739.0
2018-10-04 09:30:00,237.9,238.2,234.23,235.16,18653.0,237.9,238.2,234.23,235.16,18653.0
2018-10-04 09:35:00,235.24,235.71,234.51,234.51,7579.0,235.24,235.71,234.51,234.51,7579.0
2018-10-04 09:40:00,234.36,234.36,233.65,234.0,2200.0,234.36,234.36,233.65,234.0,2200.0
2018-10-04 09:45:00,233.95,234.02,233.57,233.65,5000.0,233.95,234.02,233.57,233.65,5000.0
2018-10-04 09:50:00,233.53,233.95,233.19,233.67,20505.0,233.53,233.95,233.19,233.67,20505.0
2018-10-04 09:55:00,233.89,234.92,233.89,234.54,10712.0,233.89,234.92,233.89,234.54,10712.0
2018-10-04 10:00:00,234.76,234.99,234.45,234.56,5700.0,234.76,234.99,234.45,234.56,5700.0
2018-10-04 10:05:00,234.56,234.71,233.8,233.8,1965.0,234.56,234.71,233.8,233.8,1965.0
2018-10-04 10:10:00,233.67,233.92,233.0,233.5,9328.0,233.67,233.92,233.0,233.5,9328.0
2018-10-04 10:15:00,233.5,233.58,233.2,233.28,6850.0,233.5,233.58,233.2,233.28,6850.0
2018-10-04 10:20:00,233.03,233.35,233.03,233.13,10319.0,233.03,233.35,233.03,233.13,10319.0
2018-10-04 10:25:00,233.13,233.55,232.94,233.25,10731.0,233.13,233.55,232.94,233.25,10731.0
2018-10-04 10:30:00,233.19,233.52,233.09,233.4,4900.0,233.19,233.52,233.09,233.4,4900.0
2018-10-04 10:35:00,233.47,233.9,233.47,233.9,2650.0,233.47,233.9,233.47,233.9,2650.0
2018-10-04 10:40:00,233.98,233.98,233.23,233.7,4546.0,233.98,233.98,233.23,233.7,4546.0
2018-10-04 10:45:00,233.64,233.93,233.02,233.02,4900.0,233.64,233.93,233.02,233.02,4900.0
2018-10-04 10:50:00,233.34,233.51,233.12,233.31,5172.0,233.34,233.51,233.12,233.31,5172.0
2018-10-04 10:55:00,233.04,233.05,232.49,232.49,2400.0,233.04,233.05,232.49,232.49,2400.0
2018-10-04 11:00:00,232.6,233.55,232.6,233.55,5087.0,232.6,233.55,232.6,233.55,5087.0
2018-10-04 11:05:00,233.51,233.52,233.0,233.15,1985.0,233.51,233.52,233.0,233.15,1985.0
2018-10-04 11:10:00,233.0,233.0,232.36,232.36,3500.0,233.0,233.0,232.36,232.36,3500.0
2018-10-04 11:15:00,232.32,232.33,231.72,231.82,4492.0,232.32,232.33,231.72,231.82,4492.0
2018-10-04 11:20:00,231.63,231.81,231.28,231.81,13250.0,231.63,231.81,231.28,231.81,13250.0
2018-10-04 11:25:00,231.83,231.83,231.53,231.59,2543.0,231.83,231.83,231.53,231.59,2543.0
2018-10-04 11:30:00,231.49,231.49,230.94,230.94,3529.0,231.49,231.49,230.94,230.94,3529.0
2018-10-04 11:35:00,231.06,232.18,230.94,231.79,4485.0,231.06,232.18,230.94,231.79,4485.0
2018-10-04 11:40:00,231.94,232.36,231.73,232.13,6200.0,231.94,232.36,231.73,232.13,6200.0
2018-10-04 11:45:00,232.34,232.64,232.07,232.07,5543.0,232.34,232.64,232.07,232.07,5543.0
2018-10-04 11:50:00,231.89,231.89,231.51,231.55,1900.0,231.89,231.89,231.51,231.55,1900.0
2018-10-04 11:55:00,231.77,232.13,231.65,231.65,2790.0,231.77,232.13,231.65,231.65,2790.0
2018-10-04 12:00:00,231.72,231.98,231.64,231.68,5100.0,231.72,231.98,231.64,231.68,5100.0
2018-10-04 12:05:00,231.6,231.67,231.24,231.31,6237.0,231.6,231.67,231.24,231.31,6237.0
2018-10-04 12:10:00,231.23,231.23,230.7,230.7,4127.0,231.23,231.23,230.7,230.7,4127.0
2018-10-04 12:15:00,230.7,230.92,230.14,230.26,8669.0,230.7,230.92,230.14,230.26,8669.0
2018-10-04 12:20:00,230.31,230.71,230.2,230.2,4000.0,230.31,230.71,230.2,230.2,4000.0
2018-10-04 12:25:00,230.27,230.66,230.16,230.64,6230.0,230.27,230.66,230.16,230.64,6230.0
2018-10-04 12:30:00,230.71,230.91,230.52,230.91,3800.0,230.71,230.91,230.52,230.91,3800.0
2018-10-04 12:35:00,230.91,231.07,230.7,230.8,3900.0,230.91,231.07,230.7,230.8,3900.0
2018-10-04 12:40:00,230.74,230.74,230.24,230.31,1700.0,230.74,230.74,230.24,230.31,1700.0
2018-10-04 12:45:00,230.28,230.53,230.23,230.23,2900.0,230.28,230.53,230.23,230.23,2900.0
2018-10-04 12:50:00,230.26,230.33,230.01,230.21,4017.0,230.26,230.33,230.01,230.21,4017.0
2018-10-04 12:55:00,230.04,230.22,229.85,230.22,3617.0,230.04,230.22,229.85,230.22,3617.0
2018-10-04 13:00:00,230.31,230.41,230.07,230.34,6648.0,230.31,230.41,230.07,230.34,6648.0
2018-10-04 13:05:00,230.38,230.42,230.26,230.42,1649.0,230.38,230.42,230.26,230.42,1649.0
2018-10-04 13:10:00,230.45,230.5,229.9,230.04,4675.0,230.45,230.5,229.9,230.04,4675.0
2018-10-04 13:15:00,230.02,230.22,229.82,230.04,3700.0,230.02,230.22,229.82,230.04,3700.0
2018-10-04 13:20:00,230.05,230.16,229.94,229.94,4400.0,230.05,230.16,229.94,229.94,4400.0
2018-10-04 13:25:00,230.11,230.87,230.11,230.67,5087.0,230.11,230.87,230.11,230.67,5087.0
2018-10-04 13:30:00,230.45,230.45,230.12,230.32,2400.0,230.45,230.45,230.12,230.32,2400.0
2018-10-04 13:35:00,230.62,230.62,230.2,230.3,1400.0,230.62,230.62,230.2,230.3,1400.0
2018-10-04 13:40:00,230.37,230.54,230.35,230.54,2407.0,230.37,230.54,230.35,230.54,2407.0
2018-10-04 13:45:00,230.59,230.59,230.0,230.37,3338.0,230.59,230.59,230.0,230.37,3338.0
2018-10-04 13:50:00,230.47,230.83,230.44,230.52,2150.0,230.47,230.83,230.44,230.52,2150.0
2018-10-04 13:55:00,230.43,230.54,230.4,230.54,2400.0,230.43,230.54,230.4,230.54,2400.0
2018-10-04 14:00:00,230.63,230.97,230.4,230.91,4560.0,230.63,230.97,230.4,230.91,4560.0
2018-10-04 14:05:00,230.79,230.84,230.68,230.68,600.0,230.79,230.84,230.68,230.68,600.0
2018-10-04 14:10:00,230.6,230.86,230.42,230.86,3268.0,230.6,230.86,230.42,230.86,3268.0
2018-10-04 14:15:00,230.88,231.2,230.68,230.71,6700.0,230.88,231.2,230.68,230.71,6700.0
2018-10-04 14:20:00,230.7,230.7,230.3,230.53,2400.0,230.7,230.7,230.3,230.53,2400.0
2018-10-04 14:25:00,230.34,230.43,230.14,230.21,2010.0,230.34,230.43,230.14,230.21,2010.0
2018-10-04 14:30:00,230.43,230.43,230.0,230.3,3516.0,230.43,230.43,230.0,230.3,3516.0
2018-10-04 14:35:00,230.42,230.72,230.27,230.53,4922.0,230.42,230.72,230.27,230.53,4922.0
2018-10-04 14:40:00,230.6,230.67,230.37,230.42,2316.0,230.6,230.67,230.37,230.42,2316.0
2018-10-04 14:45:00,230.36,230.49,230.19,230.2,1707.0,230.36,230.49,230.19,230.2,1707.0
2018-10-04 14:50:00,230.22,230.63,230.21,230.62,4200.0,230.22,230.63,230.21,230.62,4200.0
2018-10-04 14:55:00,230.85,230.85,230.51,230.73,1900.0,230.85,230.85,230.51,230.73,1900.0
2018-10-04 15:00:00,230.64,231.13,230.52,231.13,14585.0,230.64,231.13,230.52,231.13,14585.0
2018-10-04 15:05:00,231.14,231.14,230.66,230.98,4020.0,231.14,231.14,230.66,230.98,4020.0
2018-10-04 15:10:00,230.9,230.9,230.48,230.48,2000.0,230.9,230.9,230.48,230.48,2000.0
2018-10-04 15:15:00,230.38,230.62,230.31,230.37,4200.0,230.38,230.62,230.31,230.37,4200.0
2018-10-04 15:20:00,230.3,230.46,230.21,230.22,1900.0,230.3,230.46,230.21,230.22,1900.0
2018-10-04 15:25:00,230.21,230.25,229.9,229.96,5163.0,230.21,230.25,229.9,229.96,5163.0
2018-10-04 15:30:00,230.12,230.26,229.91,230.05,10516.0,230.12,230.26,229.91,230.05,10516.0
2018-10-04 15:35:00,230.03,230.2,230.03,230.2,6405.0,230.03,230.2,230.03,230.2,6405.0
2018-10-04 15:40:00,230.18,230.18,229.98,230.18,7513.0,230.18,230.18,229.98,230.18,7513.0
2018-10-04 15:45:00,230.22,230.74,230.22,230.7,16934.0,230.22,230.74,230.22,230.7,16934.0
2018-10-04 15:50:00,230.79,231.15,230.57,231.15,10077.0,230.79,231.15,230.57,231.15,10077.0
2018-10-04 15:55:00,231.13,231.33,230.97,231.08,31711.0,231.13,231.33,230.97,231.08,31711.0
2018-10-05 09:30:00,231.11,232.03,229.3,230.51,11700.0,231.11,232.03,229.3,230.51,11700.0
2018-10-05 09:35:00,230.62,231.77,230.02,231.76,2675.0,230.62,231.77,230.02,231.76,2675.0
2018-10-05 09:40:00,231.23,231.86,231.09,231.25,9900.0,231.23,231.86,231.09,231.25,9900.0
2018-10-05 09:45:00,231.86,233.13,231.86,232.46,2514.0,231.86,233.13,231.86,232.46,2514.0
2018-10-05 09:50:00,231.98,232.84,231.6,232.82,3400.0,231.98,232.84,231.6,232.82,3400.0
2018-10-05 09:55:00,232.61,232.61,231.96,231.97,900.0,232.61,232.61,231.96,231.97,900.0
2018-10-05 10:00:00,232.21,232.89,231.58,231.58,4220.0,232.21,232.89,231.58,231.58,4220.0
2018-10-05 10:05:00,231.53,232.27,231.5,232.27,1900.0,231.53,232.27,231.5,232.27,1900.0
2018-10-05 10:10:00,232.22,232.22,231.41,231.41,1400.0,232.22,232.22,231.41,231.41,1400.0
2018-10-05 10:15:00,231.77,232.05,231.77,231.79,3364.0,231.77,232.05,231.77,231.79,3364.0
2018-10-05 10:20:00,231.72,232.21,231.61,232.21,5067.0,231.72,232.21,231.61,232.21,5067.0
2018-10-05 10:25:00,232.08,232.96,232.06,232.83,2700.0,232.08,232.96,232.06,232.83,2700.0
2018-10-05 10:30:00,233.09,233.22,232.79,232.94,2976.0,233.09,233.22,232.79,232.94,2976.0
2018-10-05 10:35:00,233.17,233.42,232.97,233.21,1930.0,233.17,233.42,232.97,233.21,1930.0
2018-10-05 10:40:00,233.15,233.5,233.02,233.14,3000.0,233.15,233.5,233.02,233.14,3000.0
2018-10-05 10:45:00,233.15,233.15,232.23,232.23,1200.0,233.15,233.15,232.23,232.23,1200.0
2018-10-05 10:50:00,232.06,232.47,232.06,232.15,2200.0,232.06,232.47,232.06,232.15,2200.0
2018-10-05 10:55:00,232.03,232.03,231.67,231.67,1600.0,232.03,232.03,231.67,231.67,1600.0
2018-10-05 11:00:00,231.54,232.0,231.35,231.97,1600.0,231.54,232.0,231.35,231.97,1600.0
2018-10-05 11:05:00,231.85,232.17,231.6,231.6,3151.0,231.85,232.17,231.6,231.6,3151.0
2018-10-05 11:10:00,231.42,231.42,229.85,230.36,5517.0,231.42,231.42,229.85,230.36,5517.0
2018-10-05 11:15:00,230.65,230.86,229.94,229.99,4600.0,230.65,230.86,229.94,229.99,4600.0
2018-10-05 11:20:00,230.12,230.13,229.86,230.0,1400.0,230.12,230.13,229.86,230.0,1400.0
2018-10-05 11:25:00,230.27,230.42,229.78,229.78,2600.0,230.27,230.42,229.78,229.78,2600.0
2018-10-05 11:30:00,230.23,230.25,230.09,230.25,400.0,230.23,230.25,230.09,230.25,400.0
2018-10-05 11:35:00,230.29,230.5,229.92,230.5,1600.0,230.29,230.5,229.92,230.5,1600.0
2018-10-05 11:40:00,230.57,230.57,229.47,229.48,3300.0,230.57,230.57,229.47,229.48,3300.0
2018-10-05 11:45:00,229.73,229.75,228.98,229.48,1600.0,229.73,229.75,228.98,229.48,1600.0
2018-10-05 11:50:00,229.32,229.51,228.44,228.95,4921.0,229.32,229.51,228.44,228.95,4921.0
2018-10-05 11:55:00,228.66,228.66,228.24,228.24,2400.0,228.66,228.66,228.24,228.24,2400.0
2018-10-05 12:00:00,228.49,228.96,228.49,228.88,1388.0,228.49,228.96,228.49,228.88,1388.0
2018-10-05 12:05:00,229.29,229.39,228.96,229.39,1000.0,229.29,229.39,228.96,229.39,1000.0
2018-10-05 12:10:00,229.08,229.38,228.51,228.63,1400.0,229.08,229.38,228.51,228.63,1400.0
2018-10-05 12:15:00,228.74,228.84,228.56,228.67,2395.0,228.74,228.84,228.56,228.67,2395.0
2018-10-05 12:20:00,228.53,228.74,228.53,228.74,300.0,228.53,228.74,228.53,228.74,300.0
2018-10-05 12:25:00,228.74,228.74,228.74,228.74,0.0,228.74,228.74,228.74,228.74,0.0
2018-10-05 12:30:00,228.75,228.75,227.86,227.86,6908.0,228.75,228.75,227.86,227.86,6908.0
2018-10-05 12:35:00,227.85,228.34,227.84,228.12,935.0,227.85,228.34,227.84,228.12,935.0
2018-10-05 12:40:00,227.98,227.98,227.56,227.88,2000.0,227.98,227.98,227.56,227.88,2000.0
2018-10-05 12:45:00,227.89,228.18,227.88,228.17,1917.0,227.89,228.18,227.88,228.17,1917.0
2018-10-05 12:50:00,227.97,228.17,227.97,228.17,994.0,227.97,228.17,227.97,228.17,994.0
2018-10-05 12:55:00,228.19,228.19,227.69,227.69,3670.0,228.19,228.19,227.69,227.69,3670.0
2018-10-05 13:00:00,227.66,227.69,226.71,227.27,7557.0,227.66,227.69,226.71,227.27,7557.0
2018-10-05 13:05:00,227.27,227.33,226.83,226.99,3464.0,227.27,227.33,226.83,226.99,3464.0
2018-10-05 13:10:00,226.88,227.5,226.87,227.5,3600.0,226.88,227.5,226.87,227.5,3600.0
2018-10-05 13:15:00,227.51,227.53,227.09,227.24,3050.0,227.51,227.53,227.09,227.24,3050.0
2018-10-05 13:20:00,227.08,227.21,226.71,226.88,1900.0,227.08,227.21,226.71,226.88,1900.0
2018-10-05 13:25:00,227.01,227.1,226.81,226.99,1460.0,227.01,227.1,226.81,226.99,1460.0
2018-10-05 13:30:00,227.09,227.54,226.78,226.79,3100.0,227.09,227.54,226.78,226.79,3100.0
2018-10-05 13:35:00,226.7,226.7,226.28,226.65,3000.0,226.7,226.7,226.28,226.65,3000.0
2018-10-05 13:40:00,227.28,227.98,227.22,227.98,4959.0,227.28,227.98,227.22,227.98,4959.0
2018-10-05 13:45:00,227.88,228.13,227.6,227.97,2335.0,227.88,228.13,227.6,227.97,2335.0
2018-10-05 13:50:00,227.91,228.05,227.73,228.05,1700.0,227.91,228.05,227.73,228.05,1700.0
2018-10-05 13:55:00,228.0,228.0,227.96,228.0,538.0,228.0,228.0,227.96,228.0,538.0
2018-10-05 14:00:00,227.93,228.13,227.93,227.96,400.0,227.93,228.13,227.93,227.96,400.0
2018-10-05 14:05:00,228.11,228.23,227.54,227.54,6464.0,228.11,228.23,227.54,227.54,6464.0
2018-10-05 14:10:00,227.6,227.98,227.56,227.7,1210.0,227.6,227.98,227.56,227.7,1210.0
2018-10-05 14:15:00,227.65,228.19,227.64,228.19,2000.0,227.65,228.19,227.64,228.19,2000.0
2018-10-05 14:20:00,228.0,228.57,228.0,228.35,1640.0,228.0,228.57,228.0,228.35,1640.0
2018-10-05 14:25:00,228.43,228.56,228.28,228.5,1600.0,228.43,228.56,228.28,228.5,1600.0
2018-10-05 14:30:00,228.68,229.03,228.68,228.77,1548.0,228.68,229.03,228.68,228.77,1548.0
2018-10-05 14:35:00,228.87,229.48,228.79,229.02,5515.0,228.87,229.48,228.79,229.02,5515.0
2018-10-05 14:40:00,229.09,229.43,228.68,229.28,2630.0,229.09,229.43,228.68,229.28,2630.0
2018-10-05 14:45:00,229.28,229.3,228.82,229.04,1500.0,229.28,229.3,228.82,229.04,1500.0
2018-10-05 14:50:00,229.0,229.11,228.79,229.02,2217.0,229.0,229.11,228.79,229.02,2217.0
2018-10-05 14:55:00,229.06,229.24,228.8,229.23,1525.0,229.06,229.24,228.8,229.23,1525.0
2018-10-05 15:00:00,229.29,229.48,229.04,229.44,3500.0,229.29,229.48,229.04,229.44,3500.0
2018-10-05 15:05:00,229.5,230.15,229.5,229.84,5920.0,229.5,230.15,229.5,229.84,5920.0
2018-10-05 15:10:00,229.82,229.92,229.71,229.92,2000.0,229.82,229.92,229.71,229.92,2000.0
2018-10-05 15:15:00,230.03,230.07,229.75,229.86,4700.0,230.03,230.07,229.75,229.86,4700.0
2018-10-05 15:20:00,229.93,230.42,229.8,230.08,4700.0,229.93,230.42,229.8,230.08,4700.0
2018-10-05 15:25:00,230.05,230.06,229.46,229.88,4400.0,230.05,230.06,229.46,229.88,4400.0
2018-10-05 15:30:00,229.74,229.77,229.09,229.12,3625.0,229.74,229.77,229.09,229.12,3625.0
2018-10-05 15:35:00,229.26,229.58,229.12,229.17,5260.0,229.26,229.58,229.12,229.17,5260.0
2018-10-05 15:40:00,229.08,229.96,229.08,229.96,8245.0,229.08,229.96,229.08,229.96,8245.0
2018-10-05 15:45:00,230.02,230.22,229.75,229.91,10759.0,230.02,230.22,229.75,229.91,10759.0
2018-10-05 15:50:00,230.14,230.21,229.5,229.62,18954.0,230.14,230.21,229.5,229.62,18954.0
2018-10-05 15:55:00,229.7,229.83,229.08,229.24,32646.0,229.7,229.83,229.08,229.24,32646.0
2018-10-08 09:30:00,228.44,229.09,228.12,228.27,5476.0,228.44,229.09,228.12,228.27,5476.0
2018-10-08 09:35:00,229.03,229.03,227.46,228.19,3601.0,229.03,229.03,227.46,228.19,3601.0
2018-10-08 09:40:00,227.96,228.84,227.47,228.7,5345.0,227.96,228.84,227.47,228.7,5345.0
2018-10-08 09:45:00,228.86,228.86,227.18,227.18,3800.0,228.86,228.86,227.18,227.18,3800.0
2018-10-08 09:50:00,227.38,228.21,227.38,228.21,8431.0,227.38,228.21,227.38,228.21,8431.0
2018-10-08 09:55:00,228.27,228.33,228.09,228.31,1219.0,228.27,228.33,228.09,228.31,1219.0
2018-10-08 10:00:00,228.31,228.42,227.85,228.09,10552.0,228.31,228.42,227.85,228.09,10552.0
2018-10-08 10:05:00,227.91,228.42,227.85,228.42,5200.0,227.91,228.42,227.85,228.42,5200.0
2018-10-08 10:10:00,228.56,229.47,228.56,229.47,3650.0,228.56,229.47,228.56,229.47,3650.0
2018-10-08 10:15:00,229.31,229.74,229.16,229.74,1311.0,229.31,229.74,229.16,229.74,1311.0
2018-10-08 10:20:00,229.43,229.82,229.38,229.62,1625.0,229.43,229.82,229.38,229.62,1625.0
2018-10-08 10:25:00,229.62,229.79,229.43,229.79,2610.0,229.62,229.79,229.43,229.79,2610.0
2018-10-08 10:30:00,229.93,229.94,229.55,229.55,1850.0,229.93,229.94,229.55,229.55,1850.0
2018-10-08 10:35:00,229.28,229.56,229.11,229.33,3485.0,229.28,229.56,229.11,229.33,3485.0
2018-10-08 10:40:00,229.58,229.67,229.28,229.37,1920.0,229.58,229.67,229.28,229.37,1920.0
2018-10-08 10:45:00,229.5,229.5,229.0,229.22,3407.0,229.5,229.5,229.0,229.22,3407.0
2018-10-08 10:50:00,229.18,229.27,228.99,229.03,2800.0,229.18,229.27,228.99,229.03,2800.0
2018-10-08 10:55:00,229.0,229.5,228.99,229.41,1335.0,229.0,229.5,228.99,229.41,1335.0
2018-10-08 11:00:00,229.29,229.29,228.52,228.52,3152.0,229.29,229.29,228.52,228.52,3152.0
2018-10-08 11:05:00,228.51,228.58,228.1,228.27,1525.0,228.51,228.58,228.1,228.27,1525.0
2018-10-08 11:10:00,228.32,228.63,228.1,228.3,3184.0,228.32,228.63,228.1,228.3,3184.0
2018-10-08 11:15:00,228.11,228.32,228.01,228.08,3702.0,228.11,228.32,228.01,228.08,3702.0
2018-10-08 11:20:00,227.43,227.81,226.97,227.05,1806.0,227.43,227.81,226.97,227.05,1806.0
2018-10-08 11:25:00,227.14,227.15,226.67,226.78,2249.0,227.14,227.15,226.67,226.78,2249.0
2018-10-08 11:30:00,226.55,226.82,225.62,225.79,3563.0,226.55,226.82,225.62,225.79,3563.0
2018-10-08 11:35:00,225.77,226.39,225.58,225.76,4450.0,225.77,226.39,225.58,225.76,4450.0
2018-10-08 11:40:00,225.55,225.55,224.63,224.92,6330.0,225.55,225.55,224.63,224.92,6330.0
2018-10-08 11:45:00,224.75,224.75,223.12,224.16,20607.0,224.75,224.75,223.12,224.16,20607.0
2018-10-08 11:50:00,224.36,224.9,222.62,224.2,13719.0,224.36,224.9,222.62,224.2,13719.0
2018-10-08 11:55:00,224.2,224.2,223.63,224.11,3050.0,224.2,224.2,223.63,224.11,3050.0
2018-10-08 12:00:00,224.3,224.3,223.77,223.77,4570.0,224.3,224.3,223.77,223.77,4570.0
2018-10-08 12:05:00,223.73,223.73,223.04,223.05,2607.0,223.73,223.73,223.04,223.05,2607.0
2018-10-08 12:10:00,223.31,223.37,222.5,222.96,4283.0,223.31,223.37,222.5,222.96,4283.0
2018-10-08 12:15:00,223.09,223.18,222.07,222.54,4527.0,223.09,223.18,222.07,222.54,4527.0
2018-10-08 12:20:00,222.4,223.11,222.35,223.11,4034.0,222.4,223.11,222.35,223.11,4034.0
2018-10-08 12:25:00,222.94,223.41,222.58,223.41,1900.0,222.94,223.41,222.58,223.41,1900.0
2018-10-08 12:30:00,223.18,223.18,222.44,222.52,2818.0,223.18,223.18,222.44,222.52,2818.0
2018-10-08 12:35:00,222.38,223.15,222.38,222.73,5605.0,222.38,223.15,222.38,222.73,5605.0
2018-10-08 12:40:00,222.71,222.99,222.54,222.54,4200.0,222.71,222.99,222.54,222.54,4200.0
2018-10-08 12:45:00,222.57,222.92,222.18,222.19,2700.0,222.57,222.92,222.18,222.19,2700.0
2018-10-08 12:50:00,222.11,222.17,221.74,221.88,2900.0,222.11,222.17,221.74,221.88,2900.0
2018-10-08 12:55:00,221.87,222.01,221.61,221.75,2000.0,221.87,222.01,221.61,221.75,2000.0
2018-10-08 13:00:00,222.04,222.46,222.04,222.46,2800.0,222.04,222.46,222.04,222.46,2800.0
2018-10-08 13:05:00,222.47,222.47,222.04,222.18,5900.0,222.47,222.47,222.04,222.18,5900.0
2018-10-08 13:10:00,222.33,222.33,221.4,221.72,4150.0,222.33,222.33,221.4,221.72,4150.0
2018-10-08 13:15:00,221.62,221.62,221.0,221.28,3744.0,221.62,221.62,221.0,221.28,3744.0
2018-10-08 13:20:00,221.44,221.53,221.06,221.18,3700.0,221.44,221.53,221.06,221.18,3700.0
2018-10-08 13:25:00,221.21,221.35,221.11,221.12,3665.0,221.21,221.35,221.11,221.12,3665.0
2018-10-08 13:30:00,221.08,221.7,221.04,221.35,5511.0,221.08,221.7,221.04,221.35,5511.0
2018-10-08 13:35:00,221.53,222.28,221.53,222.22,4500.0,221.53,222.28,221.53,222.22,4500.0
2018-10-08 13:40:00,222.35,222.64,222.35,222.39,2722.0,222.35,222.64,222.35,222.39,2722.0
2018-10-08 13:45:00,222.35,222.55,222.14,222.26,6385.0,222.35,222.55,222.14,222.26,6385.0
2018-10-08 13:50:00,222.05,222.14,222.01,222.14,1200.0,222.05,222.14,222.01,222.14,1200.0
2018-10-08 13:55:00,222.19,222.19,221.66,222.03,5582.0,222.19,222.19,221.66,222.03,5582.0
2018-10-08 14:00:00,221.83,222.13,220.51,220.84,7845.0,221.83,222.13,220.51,220.84,7845.0
2018-10-08 14:05:00,220.69,221.8,220.69,221.8,2825.0,220.69,221.8,220.69,221.8,2825.0
2018-10-08 14:10:00,221.93,222.08,221.61,221.81,2945.0,221.93,222.08,221.61,221.81,2945.0
2018-10-08 14:15:00,221.86,222.15,221.84,222.13,1100.0,221.86,222.15,221.84,222.13,1100.0
2018-10-08 14:20:00,222.02,222.3,221.89,221.89,3900.0,222.02,222.3,221.89,221.89,3900.0
2018-10-08 14:25:00,222.2,222.21,221.81,222.11,1804.0,222.2,222.21,221.81,222.11,1804.0
2018-10-08 14:30:00,221.94,223.18,221.93,223.07,7511.0,221.94,223.18,221.93,223.07,7511.0
2018-10-08 14:35:00,223.18,223.78,223.02,223.78,2400.0,223.18,223.78,223.02,223.78,2400.0
2018-10-08 14:40:00,223.73,224.07,223.73,223.93,2050.0,223.73,224.07,223.73,223.93,2050.0
2018-10-08 14:45:00,223.89,224.34,223.84,224.34,1500.0,223.89,224.34,223.84,224.34,1500.0
2018-10-08 14:50:00,224.49,224.8,224.21,224.32,5619.0,224.49,224.8,224.21,224.32,5619.0
2018-10-08 14:55:00,224.44,224.44,223.9,223.9,2800.0,224.44,224.44,223.9,223.9,2800.0
2018-10-08 15:00:00,223.85,224.53,223.85,224.53,1781.0,223.85,224.53,223.85,224.53,1781.0
2018-10-08 15:05:00,224.34,224.41,224.12,224.26,1875.0,224.34,224.41,224.12,224.26,1875.0
2018-10-08 15:10:00,224.38,224.59,224.21,224.55,6359.0,224.38,224.59,224.21,224.55,6359.0
2018-10-08 15:15:00,224.67,224.79,224.37,224.5,4000.0,224.67,224.79,224.37,224.5,4000.0
2018-10-08 15:20:00,224.51,224.51,224.04,224.09,2230.0,224.51,224.51,224.04,224.09,2230.0
2018-10-08 15:25:00,224.06,224.3,223.68,223.81,7866.0,224.06,224.3,223.68,223.81,7866.0
2018-10-08 15:30:00,223.86,224.39,223.86,224.15,4482.0,223.86,224.39,223.86,224.15,4482.0
2018-10-08 15:35:00,224.2,224.5,224.2,224.41,5898.0,224.2,224.5,224.2,224.41,5898.0
2018-10-08 15:40:00,224.46,224.69,224.42,224.69,5642.0,224.46,224.69,224.42,224.69,5642.0
2018-10-08 15:45:00,224.78,224.85,224.34,224.65,10357.0,224.78,224.85,224.34,224.65,10357.0
2018-10-08 15:50:00,224.71,224.72,224.22,224.44,10765.0,224.71,224.72,224.22,224.44,10765.0
2018-10-08 15:55:00,224.38,224.51,224.26,224.28,13949.0,224.38,224.51,224.26,224.28,13949.0
2018-10-09 09:30:00,223.69,224.8,222.85,224.43,9997.0,223.69,224.8,222.85,224.43,9997.0
2018-10-09 09:35:00,225.86,226.93,225.84,226.92,1566.0,225.86,226.93,225.84,226.92,1566.0
2018-10-09 09:40:00,227.12,227.12,225.76,226.7,2800.0,227.12,227.12,225.76,226.7,2800.0
2018-10-09 09:45:00,225.92,226.0,223.69,223.69,1536.0,225.92,226.0,223.69,223.69,1536.0
2018-10-09 09:50:00,224.49,225.41,224.11,225.37,2909.0,224.49,225.41,224.11,225.37,2909.0
2018-10-09 09:55:00,225.79,226.15,224.91,225.09,4317.0,225.79,226.15,224.91,225.09,4317.0
2018-10-09 10:00:00,225.22,226.08,224.95,225.28,5783.0,225.22,226.08,224.95,225.28,5783.0
2018-10-09 10:05:00,225.13,225.73,223.74,223.89,4591.0,225.13,225.73,223.74,223.89,4591.0
2018-10-09 10:10:00,223.74,224.43,223.37,223.98,13222.0,223.74,224.43,223.37,223.98,13222.0
2018-10-09 10:15:00,223.69,224.74,223.69,224.74,5068.0,223.69,224.74,223.69,224.74,5068.0
2018-10-09 10:20:00,224.87,225.82,224.49,225.01,10205.0,224.87,225.82,224.49,225.01,10205.0
2018-10-09 10:25:00,225.01,225.52,224.41,224.99,9964.0,225.01,225.52,224.41,224.99,9964.0
2018-10-09 10:30:00,224.95,225.39,224.57,224.59,6534.0,224.95,225.39,224.57,224.59,6534.0
2018-10-09 10:35:00,224.78,225.16,224.61,224.61,2100.0,224.78,225.16,224.61,224.61,2100.0
2018-10-09 10:40:00,224.39,224.92,224.18,224.32,3800.0,224.39,224.92,224.18,224.32,3800.0
2018-10-09 10:45:00,224.33,224.52,223.98,223.99,3261.0,224.33,224.52,223.98,223.99,3261.0
2018-10-09 10:50:00,224.0,224.0,222.67,222.67,8252.0,224.0,224.0,222.67,222.67,8252.0
2018-10-09 10:55:00,222.85,222.97,222.66,222.9,1800.0,222.85,222.97,222.66,222.9,1800.0
2018-10-09 11:00:00,222.71,222.86,222.25,222.86,3800.0,222.71,222.86,222.25,222.86,3800.0
2018-10-09 11:05:00,222.86,223.04,222.37,222.45,3804.0,222.86,223.04,222.37,222.45,3804.0
2018-10-09 11:10:00,222.45,222.97,222.13,222.97,2920.0,222.45,222.97,222.13,222.97,2920.0
2018-10-09 11:15:00,223.01,223.17,222.0,222.42,5710.0,223.01,223.17,222.0,222.42,5710.0
2018-10-09 11:20:00,222.44,223.49,222.43,223.39,17282.0,222.44,223.49,222.43,223.39,17282.0
2018-10-09 11:25:00,223.38,224.16,223.23,223.95,7497.0,223.38,224.16,223.23,223.95,7497.0
2018-10-09 11:30:00,224.11,224.24,223.68,223.83,4016.0,224.11,224.24,223.68,223.83,4016.0
2018-10-09 11:35:00,224.06,224.29,223.93,223.98,700.0,224.06,224.29,223.93,223.98,700.0
2018-10-09 11:40:00,224.05,224.28,224.03,224.28,900.0,224.05,224.28,224.03,224.28,900.0
2018-10-09 11:45:00,224.28,224.96,223.9,224.4,18557.0,224.28,224.96,223.9,224.4,18557.0
2018-10-09 11:50:00,224.57,224.73,224.24,224.25,5488.0,224.57,224.73,224.24,224.25,5488.0
2018-10-09 11:55:00,224.32,224.72,224.19,224.35,3888.0,224.32,224.72,224.19,224.35,3888.0
2018-10-09 12:00:00,224.35,224.71,224.24,224.61,8286.0,224.35,224.71,224.24,224.61,8286.0
2018-10-09 12:05:00,224.48,224.72,224.32,224.5,3327.0,224.48,224.72,224.32,224.5,3327.0
2018-10-09 12:10:00,224.45,224.56,223.98,223.98,3206.0,224.45,224.56,223.98,223.98,3206.0
2018-10-09 12:15:00,224.06,224.15,223.92,223.92,645.0,224.06,224.15,223.92,223.92,645.0
2018-10-09 12:20:00,223.86,224.41,223.86,224.24,1550.0,223.86,224.41,223.86,224.24,1550.0
2018-10-09 12:25:00,224.11,224.48,224.11,224.36,800.0,224.11,224.48,224.11,224.36,800.0
2018-10-09 12:30:00,223.99,224.35,223.86,224.16,5332.0,223.99,224.35,223.86,224.16,5332.0
2018-10-09 12:35:00,224.28,224.65,224.28,224.46,1100.0,224.28,224.65,224.28,224.46,1100.0
2018-10-09 12:40:00,224.15,224.16,223.95,223.95,1500.0,224.15,224.16,223.95,223.95,1500.0
2018-10-09 12:45:00,223.97,224.22,223.56,223.87,5600.0,223.97,224.22,223.56,223.87,5600.0
2018-10-09 12:50:00,224.08,224.37,223.76,223.76,1955.0,224.08,224.37,223.76,223.76,1955.0
2018-10-09 12:55:00,223.88,224.16,223.58,223.58,2600.0,223.88,224.16,223.58,223.58,2600.0
2018-10-09 13:00:00,223.61,223.77,223.14,223.31,4109.0,223.61,223.77,223.14,223.31,4109.0
2018-10-09 13:05:00,223.17,223.6,223.0,223.0,5439.0,223.17,223.6,223.0,223.0,5439.0
2018-10-09 13:10:00,223.0,223.63,223.0,223.29,1062.0,223.0,223.63,223.0,223.29,1062.0
2018-10-09 13:15:00,223.26,223.63,223.13,223.13,1641.0,223.26,223.63,223.13,223.13,1641.0
2018-10-09 13:20:00,223.1,223.39,222.96,223.25,600.0,223.1,223.39,222.96,223.25,600.0
2018-10-09 13:25:00,223.32,223.33,222.75,222.77,1958.0,223.32,223.33,222.75,222.77,1958.0
2018-10-09 13:30:00,222.87,222.87,222.37,222.81,3200.0,222.87,222.87,222.37,222.81,3200.0
2018-10-09 13:35:00,222.7,222.74,222.67,222.67,600.0,222.7,222.74,222.67,222.67,600.0
2018-10-09 13:40:00,222.59,223.09,222.37,222.38,5018.0,222.59,223.09,222.37,222.38,5018.0
2018-10-09 13:45:00,222.55,222.75,222.55,222.75,500.0,222.55,222.75,222.55,222.75,500.0
2018-10-09 13:50:00,222.81,222.81,222.48,222.49,543.0,222.81,222.81,222.48,222.49,543.0
2018-10-09 13:55:00,222.69,223.29,222.59,222.92,1150.0,222.69,223.29,222.59,222.92,1150.0
2018-10-09 14:00:00,222.78,223.12,222.76,223.12,500.0,222.78,223.12,222.76,223.12,500.0
2018-10-09 14:05:00,222.94,223.27,222.94,223.27,1500.0,222.94,223.27,222.94,223.27,1500.0
2018-10-09 14:10:00,223.59,223.59,223.15,223.15,1508.0,223.59,223.59,223.15,223.15,1508.0
2018-10-09 14:15:00,223.41,223.69,223.03,223.15,10376.0,223.41,223.69,223.03,223.15,10376.0
2018-10-09 14:20:00,223.03,223.4,223.03,223.24,3864.0,223.03,223.4,223.03,223.24,3864.0
2018-10-09 14:25:00,223.25,223.38,222.88,223.04,4850.0,223.25,223.38,222.88,223.04,4850.0
2018-10-09 14:30:00,223.13,223.16,222.86,222.96,1200.0,223.13,223.16,222.86,222.96,1200.0
2018-10-09 14:35:00,222.8,223.04,222.64,222.81,2481.0,222.8,223.04,222.64,222.81,2481.0
2018-10-09 14:40:00,222.85,223.35,222.84,223.35,1200.0,222.85,223.35,222.84,223.35,1200.0
2018-10-09 14:45:00,222.97,223.26,222.87,223.26,1237.0,222.97,223.26,222.87,223.26,1237.0
2018-10-09 14:50:00,223.06,224.15,223.06,223.79,2447.0,223.06,224.15,223.06,223.79,2447.0
2018-10-09 14:55:00,223.79,223.79,223.67,223.67,300.0,223.79,223.79,223.67,223.67,300.0
2018-10-09 15:00:00,223.67,224.12,223.67,223.73,2902.0,223.67,224.12,223.67,223.73,2902.0
2018-10-09 15:05:00,223.72,224.0,223.71,223.79,2600.0,223.72,224.0,223.71,223.79,2600.0
2018-10-09 15:10:00,223.78,223.94,223.6,223.84,2900.0,223.78,223.94,223.6,223.84,2900.0
2018-10-09 15:15:00,223.72,224.04,223.65,224.04,3600.0,223.72,224.04,223.65,224.04,3600.0
2018-10-09 15:20:00,224.01,224.03,223.07,223.34,13372.0,224.01,224.03,223.07,223.34,13372.0
2018-10-09 15:25:00,223.39,224.08,223.39,223.89,16412.0,223.39,224.08,223.39,223.89,16412.0
2018-10-09 15:30:00,224.04,224.26,223.73,223.74,7336.0,224.04,224.26,223.73,223.74,7336.0
2018-10-09 15:35:00,223.75,223.86,223.0,223.86,13262.0,223.75,223.86,223.0,223.86,13262.0
2018-10-09 15:40:00,223.8,224.04,223.5,223.78,7703.0,223.8,224.04,223.5,223.78,7703.0
2018-10-09 15:45:00,223.89,224.51,223.86,224.37,4733.0,223.89,224.51,223.86,224.37,4733.0
2018-10-09 15:50:00,224.34,224.34,223.86,224.08,6202.0,224.34,224.34,223.86,224.08,6202.0
2018-10-09 15:55:00,224.08,224.11,223.85,223.99,14445.0,224.08,224.11,223.85,223.99,14445.0
2018-10-10 09:30:00,223.6,224.15,223.0,223.56,6228.0,223.6,224.15,223.0,223.56,6228.0
2018-10-10 09:35:00,223.11,223.66,222.06,222.09,4189.0,223.11,223.66,222.06,222.09,4189.0
2018-10-10 09:40:00,222.17,222.41,221.27,221.27,16653.0,222.17,222.41,221.27,221.27,16653.0
2018-10-10 09:45:00,221.34,221.95,221.07,221.12,1600.0,221.34,221.95,221.07,221.12,1600.0
2018-10-10 09:50:00,221.08,221.62,220.42,220.86,8003.0,221.08,221.62,220.42,220.86,8003.0
2018-10-10 09:55:00,220.89,221.35,220.5,220.59,1904.0,220.89,221.35,220.5,220.59,1904.0
2018-10-10 10:00:00,220.6,221.56,220.4,221.2,6691.0,220.6,221.56,220.4,221.2,6691.0
2018-10-10 10:05:00,221.24,222.45,221.24,222.4,3800.0,221.24,222.45,221.24,222.4,3800.0
2018-10-10 10:10:00,222.7,223.69,222.7,223.44,4874.0,222.7,223.69,222.7,223.44,4874.0
2018-10-10 10:15:00,223.42,223.75,222.36,223.08,10801.0,223.42,223.75,222.36,223.08,10801.0
2018-10-10 10:20:00,223.26,224.01,222.93,224.01,3080.0,223.26,224.01,222.93,224.01,3080.0
2018-10-10 10:25:00,224.17,224.31,223.71,224.02,4629.0,224.17,224.31,223.71,224.02,4629.0
2018-10-10 10:30:00,224.2,224.58,223.82,224.05,3300.0,224.2,224.58,223.82,224.05,3300.0
2018-10-10 10:35:00,224.32,224.39,223.89,224.0,2669.0,224.32,224.39,223.89,224.0,2669.0
2018-10-10 10:40:00,224.02,224.5,223.75,224.39,5127.0,224.02,224.5,223.75,224.39,5127.0
2018-10-10 10:45:00,224.46,224.91,223.65,223.71,2500.0,224.46,224.91,223.65,223.71,2500.0
2018-10-10 10:50:00,223.91,224.61,223.91,224.31,1702.0,223.91,224.61,223.91,224.31,1702.0
2018-10-10 10:55:00,224.14,224.14,223.5,223.77,3247.0,224.14,224.14,223.5,223.77,3247.0
2018-10-10 11:00:00,223.34,223.67,222.93,223.0,2480.0,223.34,223.67,222.93,223.0,2480.0
2018-10-10 11:05:00,222.98,222.98,222.15,222.16,4000.0,222.98,222.98,222.15,222.16,4000.0
2018-10-10 11:10:00,222.31,222.72,222.24,222.24,2325.0,222.31,222.72,222.24,222.24,2325.0
2018-10-10 11:15:00,222.25,222.76,222.25,222.68,8900.0,222.25,222.76,222.25,222.68,8900.0
2018-10-10 11:20:00,222.46,222.46,221.46,221.47,2500.0,222.46,222.46,221.46,221.47,2500.0
2018-10-10 11:25:00,221.56,222.28,221.55,222.02,3185.0,221.56,222.28,221.55,222.02,3185.0
2018-10-10 11:30:00,221.95,222.02,221.59,221.77,1600.0,221.95,222.02,221.59,221.77,1600.0
2018-10-10 11:35:00,221.68,221.85,221.4,221.85,2800.0,221.68,221.85,221.4,221.85,2800.0
2018-10-10 11:40:00,221.88,222.32,221.69,222.17,3000.0,221.88,222.32,221.69,222.17,3000.0
2018-10-10 11:45:00,221.81,222.42,221.81,222.42,500.0,221.81,222.42,221.81,222.42,500.0
2018-10-10 11:50:00,222.42,222.44,221.36,221.6,2101.0,222.42,222.44,221.36,221.6,2101.0
2018-10-10 11:55:00,221.58,221.63,221.2,221.2,2113.0,221.58,221.63,221.2,221.2,2113.0
2018-10-10 12:00:00,221.28,221.39,221.21,221.26,1813.0,221.28,221.39,221.21,221.26,1813.0
2018-10-10 12:05:00,221.15,221.3,220.78,221.3,2348.0,221.15,221.3,220.78,221.3,2348.0
2018-10-10 12:10:00,221.1,221.39,220.95,221.14,2261.0,221.1,221.39,220.95,221.14,2261.0
2018-10-10 12:15:00,221.53,222.08,221.52,222.05,1000.0,221.53,222.08,221.52,222.05,1000.0
2018-10-10 12:20:00,222.32,222.56,222.29,222.56,2799.0,222.32,222.56,222.29,222.56,2799.0
2018-10-10 12:25:00,222.5,222.56,221.83,222.24,5042.0,222.5,222.56,221.83,222.24,5042.0
2018-10-10 12:30:00,221.66,221.74,221.25,221.4,3852.0,221.66,221.74,221.25,221.4,3852.0
2018-10-10 12:35:00,221.02,221.02,220.73,221.02,1585.0,221.02,221.02,220.73,221.02,1585.0
2018-10-10 12:40:00,221.12,221.74,221.0,221.74,4007.0,221.12,221.74,221.0,221.74,4007.0
2018-10-10 12:45:00,221.58,222.28,221.58,222.2,2000.0,221.58,222.28,221.58,222.2,2000.0
2018-10-10 12:50:00,222.11,222.35,221.93,221.99,1973.0,222.11,222.35,221.93,221.99,1973.0
2018-10-10 12:55:00,222.08,222.16,221.47,221.75,3006.0,222.08,222.16,221.47,221.75,3006.0
2018-10-10 13:00:00,221.47,221.47,220.8,220.8,2546.0,221.47,221.47,220.8,220.8,2546.0
2018-10-10 13:05:00,220.89,221.79,220.89,221.6,4019.0,220.89,221.79,220.89,221.6,4019.0
2018-10-10 13:10:00,221.56,222.39,221.55,221.89,4903.0,221.56,222.39,221.55,221.89,4903.0
2018-10-10 13:15:00,221.74,222.37,221.72,222.37,1302.0,221.74,222.37,221.72,222.37,1302.0
2018-10-10 13:20:00,222.39,222.6,222.1,222.6,1727.0,222.39,222.6,222.1,222.6,1727.0
2018-10-10 13:25:00,222.29,222.51,222.28,222.51,1000.0,222.29,222.51,222.28,222.51,1000.0
2018-10-10 13:30:00,222.4,222.54,222.11,222.41,2187.0,222.4,222.54,222.11,222.41,2187.0
2018-10-10 13:35:00,222.57,222.57,222.12,222.33,4692.0,222.57,222.57,222.12,222.33,4692.0
2018-10-10 13:40:00,222.31,222.64,222.04,222.22,8901.0,222.31,222.64,222.04,222.22,8901.0
2018-10-10 13:45:00,222.34,222.78,222.08,222.61,5276.0,222.34,222.78,222.08,222.61,5276.0
2018-10-10 13:50:00,222.56,222.74,222.48,222.74,900.0,222.56,222.74,222.48,222.74,900.0
2018-10-10 13:55:00,222.51,222.51,222.18,222.48,3158.0,222.51,222.51,222.18,222.48,3158.0
2018-10-10 14:00:00,222.1,222.39,221.9,222.23,7660.0,222.1,222.39,221.9,222.23,7660.0
2018-10-10 14:05:00,222.11,222.11,220.72,220.9,10597.0,222.11,222.11,220.72,220.9,10597.0
2018-10-10 14:10:00,221.06,221.41,220.79,221.0,2016.0,221.06,221.41,220.79,221.0,2016.0
2018-10-10 14:15:00,221.19,221.61,221.19,221.46,2291.0,221.19,221.61,221.19,221.46,2291.0
2018-10-10 14:20:00,221.6,221.6,221.19,221.19,2269.0,221.6,221.6,221.19,221.19,2269.0
2018-10-10 14:25:00,221.19,221.19,220.82,220.94,2039.0,221.19,221.19,220.82,220.94,2039.0
2018-10-10 14:30:00,221.1,221.14,220.18,220.18,2534.0,221.1,221.14,220.18,220.18,2534.0
2018-10-10 14:35:00,220.45,220.46,220.01,220.46,3088.0,220.45,220.46,220.01,220.46,3088.0
2018-10-10 14:40:00,220.33,220.33,219.67,219.74,2960.0,220.33,220.33,219.67,219.74,2960.0
2018-10-10 14:45:00,219.81,220.27,219.81,219.96,2395.0,219.81,220.27,219.81,219.96,2395.0
2018-10-10 14:50:00,219.96,220.27,219.91,220.24,1940.0,219.96,220.27,219.91,220.24,1940.0
2018-10-10 14:55:00,220.18,220.74,220.12,220.73,2600.0,220.18,220.74,220.12,220.73,2600.0
2018-10-10 15:00:00,220.48,220.48,219.95,220.08,2202.0,220.48,220.48,219.95,220.08,2202.0
2018-10-10 15:05:00,219.98,220.19,219.58,219.89,4448.0,219.98,220.19,219.58,219.89,4448.0
2018-10-10 15:10:00,219.74,219.74,218.9,219.14,7006.0,219.74,219.74,218.9,219.14,7006.0
2018-10-10 15:15:00,219.04,219.45,218.79,218.84,5340.0,219.04,219.45,218.79,218.84,5340.0
2018-10-10 15:20:00,218.96,219.49,218.96,219.44,9295.0,218.96,219.49,218.96,219.44,9295.0
2018-10-10 15:25:00,219.26,219.45,218.89,219.45,6749.0,219.26,219.45,218.89,219.45,6749.0
2018-10-10 15:30:00,219.57,219.57,218.69,218.69,4318.0,219.57,219.57,218.69,218.69,4318.0
2018-10-10 15:35:00,218.68,218.68,218.14,218.37,6409.0,218.68,218.68,218.14,218.37,6409.0
2018-10-10 15:40:00,218.3,218.3,217.6,218.19,8998.0,218.3,218.3,217.6,218.19,8998.0
2018-10-10 15:45:00,218.1,219.24,217.75,219.24,14289.0,218.1,219.24,217.75,219.24,14289.0
2018-10-10 15:50:00,218.94,218.98,217.72,217.72,11332.0,218.94,218.98,217.72,217.72,11332.0
2018-10-10 15:55:00,217.58,217.7,216.64,217.21,26213.0,217.58,217.7,216.64,217.21,26213.0
2018-10-11 09:30:00,216.41,218.01,216.41,217.06,11287.0,216.41,218.01,216.41,217.06,11287.0
2018-10-11 09:35:00,216.95,218.0,216.17,217.19,7450.0,216.95,218.0,216.17,217.19,7450.0
2018-10-11 09:40:00,217.14,218.23,217.14,217.9,3495.0,217.14,218.23,217.14,217.9,3495.0
2018-10-11 09:45:00,217.63,218.84,217.63,218.6,17358.0,217.63,218.84,217.63,218.6,17358.0
2018-10-11 09:50:00,218.59,219.17,218.56,218.94,14381.0,218.59,219.17,218.56,218.94,14381.0
2018-10-11 09:55:00,219.0,219.75,218.57,219.75,5407.0,219.0,219.75,218.57,219.75,5407.0
2018-10-11 10:00:00,219.84,219.99,219.36,219.69,8019.0,219.84,219.99,219.36,219.69,8019.0
2018-10-11 10:05:00,219.52,219.52,218.0,218.89,7032.0,219.52,219.52,218.0,218.89,7032.0
2018-10-11 10:10:00,218.8,218.8,217.88,218.28,4037.0,218.8,218.8,217.88,218.28,4037.0
2018-10-11 10:15:00,218.16,218.48,217.63,217.95,3250.0,218.16,218.48,217.63,217.95,3250.0
2018-10-11 10:20:00,218.0,218.61,218.0,218.01,2964.0,218.0,218.61,218.0,218.01,2964.0
2018-10-11 10:25:00,218.06,219.12,217.98,219.12,1400.0,218.06,219.12,217.98,219.12,1400.0
2018-10-11 10:30:00,218.77,219.48,218.53,218.53,3534.0,218.77,219.48,218.53,218.53,3534.0
2018-10-11 10:35:00,218.51,219.3,218.51,218.62,2742.0,218.51,219.3,218.51,218.62,2742.0
2018-10-11 10:40:00,218.76,219.19,218.23,218.56,3500.0,218.76,219.19,218.23,218.56,3500.0
2018-10-11 10:45:00,218.76,218.76,217.61,217.62,1828.0,218.76,218.76,217.61,217.62,1828.0
2018-10-11 10:50:00,217.55,218.23,217.39,217.51,4735.0,217.55,218.23,217.39,217.51,4735.0
2018-10-11 10:55:00,217.51,217.55,217.0,217.14,3900.0,217.51,217.55,217.0,217.14,3900.0
2018-10-11 11:00:00,217.08,217.09,215.55,215.79,8721.0,217.08,217.09,215.55,215.79,8721.0
2018-10-11 11:05:00,215.74,216.61,215.74,216.16,1836.0,215.74,216.61,215.74,216.16,1836.0
2018-10-11 11:10:00,216.02,216.47,215.8,215.81,2294.0,216.02,216.47,215.8,215.81,2294.0
2018-10-11 11:15:00,216.0,216.7,216.0,216.01,5048.0,216.0,216.7,216.0,216.01,5048.0
2018-10-11 11:20:00,216.44,216.68,216.27,216.29,3662.0,216.44,216.68,216.27,216.29,3662.0
2018-10-11 11:25:00,216.17,216.35,215.63,215.95,7092.0,216.17,216.35,215.63,215.95,7092.0
2018-10-11 11:30:00,216.04,216.07,214.88,215.86,5432.0,216.04,216.07,214.88,215.86,5432.0
2018-10-11 11:35:00,215.82,215.82,215.27,215.57,1206.0,215.82,215.82,215.27,215.57,1206.0
2018-10-11 11:40:00,216.01,216.33,216.01,216.22,600.0,216.01,216.33,216.01,216.22,600.0
2018-10-11 11:45:00,216.64,217.46,216.53,217.46,1900.0,216.64,217.46,216.53,217.46,1900.0
2018-10-11 11:50:00,217.1,217.8,216.72,217.24,2000.0,217.1,217.8,216.72,217.24,2000.0
2018-10-11 11:55:00,217.1,217.5,216.65,216.65,1849.0,217.1,217.5,216.65,216.65,1849.0
2018-10-11 12:00:00,216.25,217.07,216.25,217.07,1705.0,216.25,217.07,216.25,217.07,1705.0
2018-10-11 12:05:00,217.11,217.11,216.81,216.85,841.0,217.11,217.11,216.81,216.85,841.0
2018-10-11 12:10:00,217.11,217.92,217.11,217.92,711.0,217.11,217.92,217.11,217.92,711.0
2018-10-11 12:15:00,218.05,218.13,217.73,218.13,2000.0,218.05,218.13,217.73,218.13,2000.0
2018-10-11 12:20:00,218.5,218.74,218.38,218.74,1800.0,218.5,218.74,218.38,218.74,1800.0
2018-10-11 12:25:00,218.79,218.83,218.47,218.55,1910.0,218.79,218.83,218.47,218.55,1910.0
2018-10-11 12:30:00,218.19,218.3,217.53,218.03,1295.0,218.19,218.3,217.53,218.03,1295.0
2018-10-11 12:35:00,218.12,218.12,217.86,217.86,200.0,218.12,218.12,217.86,217.86,200.0
2018-10-11 12:40:00,217.78,218.12,217.78,217.99,1185.0,217.78,218.12,217.78,217.99,1185.0
2018-10-11 12:45:00,217.8,217.8,217.56,217.56,1100.0,217.8,217.8,217.56,217.56,1100.0
2018-10-11 12:50:00,217.62,217.78,217.25,217.78,1590.0,217.62,217.78,217.25,217.78,1590.0
2018-10-11 12:55:00,217.77,218.14,217.39,217.77,1400.0,217.77,218.14,217.39,217.77,1400.0
2018-10-11 13:00:00,217.61,217.88,217.08,217.17,2900.0,217.61,217.88,217.08,217.17,2900.0
2018-10-11 13:05:00,217.11,217.32,217.11,217.26,500.0,217.11,217.32,217.11,217.26,500.0
2018-10-11 13:10:00,218.17,218.37,218.17,218.37,400.0,218.17,218.37,218.17,218.37,400.0
2018-10-11 13:15:00,218.49,218.8,218.21,218.8,1104.0,218.49,218.8,218.21,218.8,1104.0
2018-10-11 13:20:00,218.51,218.78,218.16,218.28,2869.0,218.51,218.78,218.16,218.28,2869.0
2018-10-11 13:25:00,218.29,218.68,218.06,218.48,2582.0,218.29,218.68,218.06,218.48,2582.0
2018-10-11 13:30:00,218.74,218.85,217.87,218.27,1000.0,218.74,218.85,217.87,218.27,1000.0
2018-10-11 13:35:00,217.86,217.97,217.38,217.97,3413.0,217.86,217.97,217.38,217.97,3413.0
2018-10-11 13:40:00,218.12,218.12,217.58,217.76,900.0,218.12,218.12,217.58,217.76,900.0
2018-10-11 13:45:00,217.63,217.67,217.28,217.35,3000.0,217.63,217.67,217.28,217.35,3000.0
2018-10-11 13:50:00,216.95,217.13,216.65,216.96,2300.0,216.95,217.13,216.65,216.96,2300.0
2018-10-11 13:55:00,216.88,217.67,216.88,217.63,600.0,216.88,217.67,216.88,217.63,600.0
2018-10-11 14:00:00,217.39,217.56,217.1,217.31,2330.0,217.39,217.56,217.1,217.31,2330.0
2018-10-11 14:05:00,217.41,217.49,217.02,217.02,1610.0,217.41,217.49,217.02,217.02,1610.0
2018-10-11 14:10:00,217.16,217.16,216.14,216.37,1300.0,217.16,217.16,216.14,216.37,1300.0
2018-10-11 14:15:00,216.48,216.55,216.09,216.52,1400.0,216.48,216.55,216.09,216.52,1400.0
2018-10-11 14:20:00,216.54,216.94,216.34,216.49,2083.0,216.54,216.94,216.34,216.49,2083.0
2018-10-11 14:25:00,216.38,216.84,216.29,216.35,2784.0,216.38,216.84,216.29,216.35,2784.0
2018-10-11 14:30:00,216.34,216.45,215.91,215.91,2700.0,216.34,216.45,215.91,215.91,2700.0
2018-10-11 14:35:00,215.9,215.93,215.23,215.23,6350.0,215.9,215.93,215.23,215.23,6350.0
2018-10-11 14:40:00,215.0,215.4,214.14,214.5,3378.0,215.0,215.4,214.14,214.5,3378.0
2018-10-11 14:45:00,214.08,214.08,212.55,213.68,4653.0,214.08,214.08,212.55,213.68,4653.0
2018-10-11 14:50:00,213.75,215.25,213.74,215.19,5267.0,213.75,215.25,213.74,215.19,5267.0
2018-10-11 14:55:00,214.97,214.97,214.27,214.72,2728.0,214.97,214.97,214.27,214.72,2728.0
2018-10-11 15:00:00,214.77,215.5,214.26,215.5,5220.0,214.77,215.5,214.26,215.5,5220.0
2018-10-11 15:05:00,215.11,215.27,214.53,214.53,1400.0,215.11,215.27,214.53,214.53,1400.0
2018-10-11 15:10:00,214.45,216.2,214.02,215.76,9540.0,214.45,216.2,214.02,215.76,9540.0
2018-10-11 15:15:00,215.99,217.1,215.79,216.7,7050.0,215.99,217.1,215.79,216.7,7050.0
2018-10-11 15:20:00,217.12,217.34,216.7,217.06,5255.0,217.12,217.34,216.7,217.06,5255.0
2018-10-11 15:25:00,217.28,217.47,216.53,216.72,4542.0,217.28,217.47,216.53,216.72,4542.0
2018-10-11 15:30:00,216.57,217.17,216.34,216.69,5766.0,216.57,217.17,216.34,216.69,5766.0
2018-10-11 15:35:00,216.48,216.67,215.76,216.22,12639.0,216.48,216.67,215.76,216.22,12639.0
2018-10-11 15:40:00,215.95,216.01,215.16,215.16,5182.0,215.95,216.01,215.16,215.16,5182.0
2018-10-11 15:45:00,215.16,215.47,213.97,214.27,9610.0,215.16,215.47,213.97,214.27,9610.0
2018-10-11 15:50:00,213.99,214.92,213.49,214.42,16489.0,213.99,214.92,213.49,214.42,16489.0
2018-10-11 15:55:00,214.34,215.08,214.06,214.11,29221.0,214.34,215.08,214.06,214.11,29221.0
2018-10-12 09:30:00,219.6,221.36,219.11,219.16,24480.0,219.6,221.36,219.11,219.16,24480.0
2018-10-12 09:35:00,219.17,220.45,219.01,219.63,7233.0,219.17,220.45,219.01,219.63,7233.0
2018-10-12 09:40:00,219.93,220.69,219.29,220.08,11411.0,219.93,220.69,219.29,220.08,11411.0
2018-10-12 09:45:00,220.15,220.47,219.36,219.72,5664.0,220.15,220.47,219.36,219.72,5664.0
2018-10-12 09:50:00,220.16,221.55,220.06,221.55,30426.0,220.16,221.55,220.06,221.55,30426.0
2018-10-12 09:55:00,221.79,222.2,221.77,221.91,6125.0,221.79,222.2,221.77,221.91,6125.0
2018-10-12 10:00:00,222.11,223.02,221.59,222.83,5961.0,222.11,223.02,221.59,222.83,5961.0
2018-10-12 10:05:00,223.01,223.31,222.5,223.31,4550.0,223.01,223.31,222.5,223.31,4550.0
2018-10-12 10:10:00,223.33,223.33,222.29,222.47,3000.0,223.33,223.33,222.29,222.47,3000.0
2018-10-12 10:15:00,222.11,222.3,221.56,221.56,2274.0,222.11,222.3,221.56,221.56,2274.0
2018-10-12 10:20:00,221.6,221.69,220.73,221.05,4058.0,221.6,221.69,220.73,221.05,4058.0
2018-10-12 10:25:00,220.84,220.84,220.26,220.57,4064.0,220.84,220.84,220.26,220.57,4064.0
2018-10-12 10:30:00,220.61,221.15,220.36,221.06,3500.0,220.61,221.15,220.36,221.06,3500.0
2018-10-12 10:35:00,221.22,221.48,220.0,221.48,5450.0,221.22,221.48,220.0,221.48,5450.0
2018-10-12 10:40:00,221.34,221.52,220.84,221.28,5400.0,221.34,221.52,220.84,221.28,5400.0
2018-10-12 10:45:00,221.31,221.34,220.47,220.6,3400.0,221.31,221.34,220.47,220.6,3400.0
2018-10-12 10:50:00,221.0,221.52,221.0,221.34,1700.0,221.0,221.52,221.0,221.34,1700.0
2018-10-12 10:55:00,221.6,221.6,220.53,220.93,2320.0,221.6,221.6,220.53,220.93,2320.0
2018-10-12 11:00:00,220.97,221.02,220.26,220.26,4644.0,220.97,221.02,220.26,220.26,4644.0
2018-10-12 11:05:00,220.48,221.14,220.48,220.78,3558.0,220.48,221.14,220.48,220.78,3558.0
2018-10-12 11:10:00,220.74,220.98,220.64,220.75,4704.0,220.74,220.98,220.64,220.75,4704.0
2018-10-12 11:15:00,220.75,220.75,220.21,220.55,3054.0,220.75,220.75,220.21,220.55,3054.0
2018-10-12 11:20:00,220.44,220.69,220.02,220.02,2729.0,220.44,220.69,220.02,220.02,2729.0
2018-10-12 11:25:00,220.16,220.22,219.57,219.57,3412.0,220.16,220.22,219.57,219.57,3412.0
2018-10-12 11:30:00,219.76,220.39,219.72,220.39,6718.0,219.76,220.39,219.72,220.39,6718.0
2018-10-12 11:35:00,220.33,220.33,219.5,219.62,2200.0,220.33,220.33,219.5,219.62,2200.0
2018-10-12 11:40:00,219.32,219.61,218.76,218.76,3975.0,219.32,219.61,218.76,218.76,3975.0
2018-10-12 11:45:00,218.95,219.35,218.4,219.21,3300.0,218.95,219.35,218.4,219.21,3300.0
2018-10-12 11:50:00,219.26,219.85,218.93,219.61,3400.0,219.26,219.85,218.93,219.61,3400.0
2018-10-12 11:55:00,219.68,219.86,219.52,219.68,7600.0,219.68,219.86,219.52,219.68,7600.0
2018-10-12 12:00:00,219.56,219.74,218.69,218.69,5500.0,219.56,219.74,218.69,218.69,5500.0
2018-10-12 12:05:00,218.74,218.77,218.24,218.77,4179.0,218.74,218.77,218.24,218.77,4179.0
2018-10-12 12:10:00,218.87,219.18,218.38,219.0,5360.0,218.87,219.18,218.38,219.0,5360.0
2018-10-12 12:15:00,218.92,218.96,218.39,218.4,6190.0,218.92,218.96,218.39,218.4,6190.0
2018-10-12 12:20:00,218.19,218.65,218.16,218.52,1414.0,218.19,218.65,218.16,218.52,1414.0
2018-10-12 12:25:00,218.81,218.81,217.56,217.77,2418.0,218.81,218.81,217.56,217.77,2418.0
2018-10-12 12:30:00,217.73,218.03,217.3,218.03,4698.0,217.73,218.03,217.3,218.03,4698.0
2018-10-12 12:35:00,217.81,217.88,217.23,217.54,8568.0,217.81,217.88,217.23,217.54,8568.0
2018-10-12 12:40:00,217.37,217.37,216.73,216.87,3125.0,217.37,217.37,216.73,216.87,3125.0
2018-10-12 12:45:00,216.84,217.12,216.53,216.61,5608.0,216.84,217.12,216.53,216.61,5608.0
2018-10-12 12:50:00,216.54,217.19,216.41,217.15,2500.0,216.54,217.19,216.41,217.15,2500.0
2018-10-12 12:55:00,217.41,217.73,217.38,217.65,2600.0,217.41,217.73,217.38,217.65,2600.0
2018-10-12 13:00:00,217.6,218.57,217.25,218.42,1900.0,217.6,218.57,217.25,218.42,1900.0
2018-10-12 13:05:00,218.45,218.92,218.15,218.88,7374.0,218.45,218.92,218.15,218.88,7374.0
2018-10-12 13:10:00,218.89,219.1,218.53,218.53,5083.0,218.89,219.1,218.53,218.53,5083.0
2018-10-12 13:15:00,218.82,218.89,218.41,218.63,2300.0,218.82,218.89,218.41,218.63,2300.0
2018-10-12 13:20:00,218.69,218.9,218.15,218.57,4100.0,218.69,218.9,218.15,218.57,4100.0
2018-10-12 13:25:00,218.41,218.71,218.21,218.25,2617.0,218.41,218.71,218.21,218.25,2617.0
2018-10-12 13:30:00,217.86,217.94,217.78,217.94,500.0,217.86,217.94,217.78,217.94,500.0
2018-10-12 13:35:00,217.76,217.83,217.12,217.83,5000.0,217.76,217.83,217.12,217.83,5000.0
2018-10-12 13:40:00,218.02,218.26,217.45,218.04,2145.0,218.02,218.26,217.45,218.04,2145.0
2018-10-12 13:45:00,218.21,218.89,218.21,218.6,4872.0,218.21,218.89,218.21,218.6,4872.0
2018-10-12 13:50:00,218.74,219.06,218.62,218.8,1145.0,218.74,219.06,218.62,218.8,1145.0
2018-10-12 13:55:00,218.77,218.77,218.05,218.05,1600.0,218.77,218.77,218.05,218.05,1600.0
2018-10-12 14:00:00,218.3,218.3,217.44,217.51,2535.0,218.3,218.3,217.44,217.51,2535.0
2018-10-12 14:05:00,217.41,217.91,217.41,217.58,3034.0,217.41,217.91,217.41,217.58,3034.0
2018-10-12 14:10:00,217.61,218.1,217.33,218.0,7802.0,217.61,218.1,217.33,218.0,7802.0
2018-10-12 14:15:00,217.98,219.0,217.96,218.62,4155.0,217.98,219.0,217.96,218.62,4155.0
2018-10-12 14:20:00,218.9,218.9,217.27,217.96,13825.0,218.9,218.9,217.27,217.96,13825.0
2018-10-12 14:25:00,217.97,218.51,217.71,218.51,3567.0,217.97,218.51,217.71,218.51,3567.0
2018-10-12 14:30:00,218.31,218.32,217.53,217.63,3177.0,218.31,218.32,217.53,217.63,3177.0
2018-10-12 14:35:00,217.94,218.17,217.64,218.0,3700.0,217.94,218.17,217.64,218.0,3700.0
2018-10-12 14:40:00,218.13,218.25,217.64,217.87,2526.0,218.13,218.25,217.64,217.87,2526.0
2018-10-12 14:45:00,218.27,218.47,217.83,218.03,4400.0,218.27,218.47,217.83,218.03,4400.0
2018-10-12 14:50:00,218.16,219.1,218.08,219.1,7114.0,218.16,219.1,218.08,219.1,7114.0
2018-10-12 14:55:00,219.08,219.35,218.99,219.35,3772.0,219.08,219.35,218.99,219.35,3772.0
2018-10-12 15:00:00,219.39,219.6,219.0,219.2,5590.0,219.39,219.6,219.0,219.2,5590.0
2018-10-12 15:05:00,219.18,220.04,219.0,219.87,4470.0,219.18,220.04,219.0,219.87,4470.0
2018-10-12 15:10:00,219.83,220.24,219.77,219.91,7674.0,219.83,220.24,219.77,219.91,7674.0
2018-10-12 15:15:00,219.96,219.98,219.54,219.55,5400.0,219.96,219.98,219.54,219.55,5400.0
2018-10-12 15:20:00,219.67,220.05,219.62,219.79,6239.0,219.67,220.05,219.62,219.79,6239.0
2018-10-12 15:25:00,219.82,220.74,219.82,220.39,5827.0,219.82,220.74,219.82,220.39,5827.0
2018-10-12 15:30:00,220.38,221.07,220.06,220.91,8700.0,220.38,221.07,220.06,220.91,8700.0
2018-10-12 15:35:00,220.91,221.21,220.9,221.01,20565.0,220.91,221.21,220.9,221.01,20565.0
2018-10-12 15:40:00,220.97,222.26,220.97,222.26,17144.0,220.97,222.26,220.97,222.26,17144.0
2018-10-12 15:45:00,222.29,222.5,221.74,222.15,15812.0,222.29,222.5,221.74,222.15,15812.0
2018-10-12 15:50:00,222.15,222.96,222.13,222.95,38737.0,222.15,222.96,222.13,222.95,38737.0
2018-10-12 15:55:00,222.86,223.32,222.44,222.44,73493.0,222.86,223.32,222.44,222.44,73493.0
2018-10-15 09:30:00,221.9,222.04,220.59,220.59,7108.0,221.9,222.04,220.59,220.59,7108.0
2018-10-15 09:35:00,220.73,220.74,218.58,218.75,3680.0,220.73,220.74,218.58,218.75,3680.0
2018-10-15 09:40:00,218.73,220.68,218.68,220.65,3840.0,218.73,220.68,218.68,220.65,3840.0
2018-10-15 09:45:00,220.64,220.64,219.76,219.82,1851.0,220.64,220.64,219.76,219.82,1851.0
2018-10-15 09:50:00,219.74,219.9,219.55,219.68,2728.0,219.74,219.9,219.55,219.68,2728.0
2018-10-15 09:55:00,219.45,220.04,219.43,219.72,2740.0,219.45,220.04,219.43,219.72,2740.0
2018-10-15 10:00:00,219.13,219.88,218.96,218.96,2000.0,219.13,219.88,218.96,218.96,2000.0
2018-10-15 10:05:00,219.12,219.5,218.74,218.74,4332.0,219.12,219.5,218.74,218.74,4332.0
2018-10-15 10:10:00,218.8,219.12,218.46,218.46,5317.0,218.8,219.12,218.46,218.46,5317.0
2018-10-15 10:15:00,218.53,218.54,217.95,217.96,2755.0,218.53,218.54,217.95,217.96,2755.0
2018-10-15 10:20:00,217.96,218.57,217.86,218.56,3000.0,217.96,218.57,217.86,218.56,3000.0
2018-10-15 10:25:00,218.76,218.76,218.39,218.4,938.0,218.76,218.76,218.39,218.4,938.0
2018-10-15 10:30:00,218.4,218.78,218.31,218.67,6431.0,218.4,218.78,218.31,218.67,6431.0
2018-10-15 10:35:00,218.83,218.83,218.54,218.54,1684.0,218.83,218.83,218.54,218.54,1684.0
2018-10-15 10:40:00,218.73,218.73,218.14,218.15,2503.0,218.73,218.73,218.14,218.15,2503.0
2018-10-15 10:45:00,218.19,218.58,218.08,218.53,2364.0,218.19,218.58,218.08,218.53,2364.0
2018-10-15 10:50:00,218.47,218.7,218.19,218.7,1914.0,218.47,218.7,218.19,218.7,1914.0
2018-10-15 10:55:00,218.84,219.05,218.77,218.84,3000.0,218.84,219.05,218.77,218.84,3000.0
2018-10-15 11:00:00,218.95,219.24,218.76,218.78,2331.0,218.95,219.24,218.76,218.78,2331.0
2018-10-15 11:05:00,218.86,219.09,218.8,219.08,1136.0,218.86,219.09,218.8,219.08,1136.0
2018-10-15 11:10:00,219.61,220.19,219.54,220.15,2620.0,219.61,220.19,219.54,220.15,2620.0
2018-10-15 11:15:00,220.15,220.15,219.5,219.5,1409.0,220.15,220.15,219.5,219.5,1409.0
2018-10-15 11:20:00,219.46,219.46,218.87,218.87,500.0,219.46,219.46,218.87,218.87,500.0
2018-10-15 11:25:00,219.12,219.7,219.12,219.7,1400.0,219.12,219.7,219.12,219.7,1400.0
2018-10-15 11:30:00,219.82,220.08,219.82,219.92,2600.0,219.82,220.08,219.82,219.92,2600.0
2018-10-15 11:35:00,220.12,220.12,219.4,219.51,5376.0,220.12,220.12,219.4,219.51,5376.0
2018-10-15 11:40:00,219.41,219.56,219.28,219.53,600.0,219.41,219.56,219.28,219.53,600.0
2018-10-15 11:45:00,219.51,219.59,219.19,219.38,1845.0,219.51,219.59,219.19,219.38,1845.0
2018-10-15 11:50:00,219.45,219.45,218.6,218.6,2287.0,219.45,219.45,218.6,218.6,2287.0
2018-10-15 11:55:00,218.69,218.82,218.46,218.46,600.0,218.69,218.82,218.46,218.46,600.0
2018-10-15 12:00:00,218.37,218.37,217.8,218.08,3622.0,218.37,218.37,217.8,218.08,3622.0
2018-10-15 12:05:00,218.01,218.23,217.76,217.76,1300.0,218.01,218.23,217.76,217.76,1300.0
2018-10-15 12:10:00,217.77,217.83,217.36,217.57,3850.0,217.77,217.83,217.36,217.57,3850.0
2018-10-15 12:15:00,217.44,218.09,217.44,218.07,600.0,217.44,218.09,217.44,218.07,600.0
2018-10-15 12:20:00,218.01,218.71,218.01,218.71,1020.0,218.01,218.71,218.01,218.71,1020.0
2018-10-15 12:25:00,218.44,218.69,218.23,218.54,1230.0,218.44,218.69,218.23,218.54,1230.0
2018-10-15 12:30:00,218.43,218.88,218.37,218.88,1350.0,218.43,218.88,218.37,218.88,1350.0
2018-10-15 12:35:00,218.87,219.02,218.81,218.81,1100.0,218.87,219.02,218.81,218.81,1100.0
2018-10-15 12:40:00,218.29,218.29,218.05,218.05,1782.0,218.29,218.29,218.05,218.05,1782.0
2018-10-15 12:45:00,218.22,218.26,218.22,218.24,431.0,218.22,218.26,218.22,218.24,431.0
2018-10-15 12:50:00,218.4,218.82,218.4,218.82,1400.0,218.4,218.82,218.4,218.82,1400.0
2018-10-15 12:55:00,218.69,218.73,218.23,218.31,1600.0,218.69,218.73,218.23,218.31,1600.0
2018-10-15 13:00:00,218.48,218.75,218.48,218.64,500.0,218.48,218.75,218.48,218.64,500.0
2018-10-15 13:05:00,218.8,219.03,218.8,218.87,700.0,218.8,219.03,218.8,218.87,700.0
2018-10-15 13:10:00,218.48,218.79,218.48,218.7,1000.0,218.48,218.79,218.48,218.7,1000.0
2018-10-15 13:15:00,218.69,218.74,218.61,218.63,600.0,218.69,218.74,218.61,218.63,600.0
2018-10-15 13:20:00,218.51,218.51,218.2,218.2,2700.0,218.51,218.51,218.2,218.2,2700.0
2018-10-15 13:25:00,218.25,218.25,217.99,218.22,1700.0,218.25,218.25,217.99,218.22,1700.0
2018-10-15 13:30:00,218.1,218.77,218.08,218.77,2500.0,218.1,218.77,218.08,218.77,2500.0
2018-10-15 13:35:00,218.59,218.74,218.59,218.65,1041.0,218.59,218.74,218.59,218.65,1041.0
2018-10-15 13:40:00,219.13,219.36,218.92,219.19,1668.0,219.13,219.36,218.92,219.19,1668.0
2018-10-15 13:45:00,219.3,219.42,219.13,219.42,400.0,219.3,219.42,219.13,219.42,400.0
2018-10-15 13:50:00,219.49,219.49,219.0,219.09,2444.0,219.49,219.49,219.0,219.09,2444.0
2018-10-15 13:55:00,218.91,219.3,218.91,219.1,1400.0,218.91,219.3,218.91,219.1,1400.0
2018-10-15 14:00:00,218.85,218.85,218.31,218.61,1300.0,218.85,218.85,218.31,218.61,1300.0
2018-10-15 14:05:00,218.47,218.51,218.22,218.51,1400.0,218.47,218.51,218.22,218.51,1400.0
2018-10-15 14:10:00,218.21,218.21,217.77,217.77,600.0,218.21,218.21,217.77,217.77,600.0
2018-10-15 14:15:00,217.76,217.85,217.62,217.64,1370.0,217.76,217.85,217.62,217.64,1370.0
2018-10-15 14:20:00,217.85,217.93,217.59,217.59,1100.0,217.85,217.93,217.59,217.59,1100.0
2018-10-15 14:25:00,217.58,217.78,217.4,217.4,1108.0,217.58,217.78,217.4,217.4,1108.0
2018-10-15 14:30:00,217.41,217.69,217.31,217.65,707.0,217.41,217.69,217.31,217.65,707.0
2018-10-15 14:35:00,217.55,218.06,217.55,217.82,3517.0,217.55,218.06,217.55,217.82,3517.0
2018-10-15 14:40:00,218.04,218.47,218.04,218.46,2301.0,218.04,218.47,218.04,218.46,2301.0
2018-10-15 14:45:00,218.33,218.74,218.26,218.58,3242.0,218.33,218.74,218.26,218.58,3242.0
2018-10-15 14:50:00,218.62,219.1,218.62,219.09,500.0,218.62,219.1,218.62,219.09,500.0
2018-10-15 14:55:00,218.97,219.2,218.64,218.64,2770.0,218.97,219.2,218.64,218.64,2770.0
2018-10-15 15:00:00,218.77,218.82,218.54,218.62,1000.0,218.77,218.82,218.54,218.62,1000.0
2018-10-15 15:05:00,218.9,219.07,218.68,218.69,1500.0,218.9,219.07,218.68,218.69,1500.0
2018-10-15 15:10:00,218.45,218.61,218.13,218.21,3512.0,218.45,218.61,218.13,218.21,3512.0
2018-10-15 15:15:00,218.16,218.16,217.71,217.71,1600.0,218.16,218.16,217.71,217.71,1600.0
2018-10-15 15:20:00,217.74,218.01,217.56,217.99,1800.0,217.74,218.01,217.56,217.99,1800.0
2018-10-15 15:25:00,218.09,218.11,217.6,217.6,1700.0,218.09,218.11,217.6,217.6,1700.0
2018-10-15 15:30:00,217.57,217.8,217.47,217.61,4134.0,217.57,217.8,217.47,217.61,4134.0
2018-10-15 15:35:00,217.72,217.85,217.49,217.6,2557.0,217.72,217.85,217.49,217.6,2557.0
2018-10-15 15:40:00,217.56,217.91,217.51,217.65,6800.0,217.56,217.91,217.51,217.65,6800.0
2018-10-15 15:45:00,217.62,218.39,217.55,217.84,10375.0,217.62,218.39,217.55,217.84,10375.0
2018-10-15 15:50:00,217.63,218.15,217.25,217.39,9518.0,217.63,218.15,217.25,217.39,9518.0
2018-10-15 15:55:00,217.37,217.55,216.86,216.96,19571.0,217.37,217.55,216.86,216.96,19571.0
2018-10-16 09:30:00,219.3,220.99,219.3,220.21,4714.0,219.3,220.99,219.3,220.21,4714.0
2018-10-16 09:35:00,220.99,220.99,219.32,220.02,5930.0,220.99,220.99,219.32,220.02,5930.0
2018-10-16 09:40:00,219.87,220.46,219.4,220.46,2000.0,219.87,220.46,219.4,220.46,2000.0
2018-10-16 09:45:00,220.58,220.58,219.8,220.0,700.0,220.58,220.58,219.8,220.0,700.0
2018-10-16 09:50:00,219.99,220.83,219.67,220.83,1826.0,219.99,220.83,219.67,220.83,1826.0
2018-10-16 09:55:00,220.53,221.02,220.53,221.02,2350.0,220.53,221.02,220.53,221.02,2350.0
2018-10-16 10:00:00,221.2,222.02,221.2,221.96,1561.0,221.2,222.02,221.2,221.96,1561.0
2018-10-16 10:05:00,221.79,221.94,221.13,221.14,1350.0,221.79,221.94,221.13,221.14,1350.0
2018-10-16 10:10:00,221.28,221.29,220.69,220.7,1250.0,221.28,221.29,220.69,220.7,1250.0
2018-10-16 10:15:00,220.41,220.91,220.41,220.91,500.0,220.41,220.91,220.41,220.91,500.0
2018-10-16 10:20:00,220.82,220.83,220.82,220.82,308.0,220.82,220.83,220.82,220.82,308.0
2018-10-16 10:25:00,221.06,221.06,220.37,220.59,4243.0,221.06,221.06,220.37,220.59,4243.0
2018-10-16 10:30:00,220.78,220.87,220.34,220.34,2582.0,220.78,220.87,220.34,220.34,2582.0
2018-10-16 10:35:00,220.26,220.52,220.15,220.19,4700.0,220.26,220.52,220.15,220.19,4700.0
2018-10-16 10:40:00,220.18,220.54,220.16,220.36,5039.0,220.18,220.54,220.16,220.36,5039.0
2018-10-16 10:45:00,220.58,220.74,220.5,220.52,1425.0,220.58,220.74,220.5,220.52,1425.0
2018-10-16 10:50:00,220.41,221.26,220.4,221.26,2400.0,220.41,221.26,220.4,221.26,2400.0
2018-10-16 10:55:00,221.26,221.26,220.97,220.98,1590.0,221.26,221.26,220.97,220.98,1590.0
2018-10-16 11:00:00,221.11,221.3,221.06,221.3,1600.0,221.11,221.3,221.06,221.3,1600.0
2018-10-16 11:05:00,221.34,221.56,221.34,221.56,600.0,221.34,221.56,221.34,221.56,600.0
2018-10-16 11:10:00,221.74,221.95,221.53,221.95,845.0,221.74,221.95,221.53,221.95,845.0
2018-10-16 11:15:00,222.0,222.11,221.86,222.11,700.0,222.0,222.11,221.86,222.11,700.0
2018-10-16 11:20:00,222.12,222.42,222.04,222.31,1317.0,222.12,222.42,222.04,222.31,1317.0
2018-10-16 11:25:00,222.31,222.41,222.15,222.3,2669.0,222.31,222.41,222.15,222.3,2669.0
2018-10-16 11:30:00,222.29,222.43,222.17,222.36,1100.0,222.29,222.43,222.17,222.36,1100.0
2018-10-16 11:35:00,222.58,222.99,222.51,222.72,3275.0,222.58,222.99,222.51,222.72,3275.0
2018-10-16 11:40:00,222.39,222.39,221.85,222.1,1600.0,222.39,222.39,221.85,222.1,1600.0
2018-10-16 11:45:00,222.1,222.1,221.73,221.73,700.0,222.1,222.1,221.73,221.73,700.0
2018-10-16 11:50:00,222.02,222.09,221.73,221.73,1000.0,222.02,222.09,221.73,221.73,1000.0
2018-10-16 11:55:00,221.88,221.99,221.75,221.98,800.0,221.88,221.99,221.75,221.98,800.0
2018-10-16 12:00:00,221.98,221.98,221.98,221.98,0.0,221.98,221.98,221.98,221.98,0.0
2018-10-16 12:05:00,222.12,222.26,222.05,222.17,5786.0,222.12,222.26,222.05,222.17,5786.0
2018-10-16 12:10:00,222.31,222.43,222.3,222.43,300.0,222.31,222.43,222.3,222.43,300.0
2018-10-16 12:15:00,222.45,222.55,222.32,222.32,1500.0,222.45,222.55,222.32,222.32,1500.0
2018-10-16 12:20:00,222.57,222.75,222.31,222.58,1600.0,222.57,222.75,222.31,222.58,1600.0
2018-10-16 12:25:00,222.62,222.76,222.62,222.76,400.0,222.62,222.76,222.62,222.76,400.0
2018-10-16 12:30:00,222.86,222.86,222.67,222.71,1000.0,222.86,222.86,222.67,222.71,1000.0
2018-10-16 12:35:00,222.67,223.11,222.67,223.11,1300.0,222.67,223.11,222.67,223.11,1300.0
2018-10-16 12:40:00,223.2,223.27,223.2,223.26,600.0,223.2,223.27,223.2,223.26,600.0
2018-10-16 12:45:00,223.15,223.45,223.14,223.4,650.0,223.15,223.45,223.14,223.4,650.0
2018-10-16 12:50:00,223.43,223.69,223.43,223.63,700.0,223.43,223.69,223.43,223.63,700.0
2018-10-16 12:55:00,223.87,223.97,223.85,223.97,800.0,223.87,223.97,223.85,223.97,800.0
2018-10-16 13:00:00,224.08,224.08,223.71,223.71,1900.0,224.08,224.08,223.71,223.71,1900.0
2018-10-16 13:05:00,223.7,223.8,223.7,223.8,315.0,223.7,223.8,223.7,223.8,315.0
2018-10-16 13:10:00,223.7,223.89,223.61,223.76,1200.0,223.7,223.89,223.61,223.76,1200.0
2018-10-16 13:15:00,223.71,223.94,223.64,223.94,600.0,223.71,223.94,223.64,223.94,600.0
2018-10-16 13:20:00,223.84,223.97,223.84,223.94,500.0,223.84,223.97,223.84,223.94,500.0
2018-10-16 13:25:00,223.8,223.8,223.74,223.74,500.0,223.8,223.8,223.74,223.74,500.0
2018-10-16 13:30:00,223.72,224.39,223.72,224.39,6130.0,223.72,224.39,223.72,224.39,6130.0
2018-10-16 13:35:00,224.36,224.62,224.29,224.36,1414.0,224.36,224.62,224.29,224.36,1414.0
2018-10-16 13:40:00,224.29,224.5,224.29,224.5,800.0,224.29,224.5,224.29,224.5,800.0
2018-10-16 13:45:00,224.37,224.57,224.28,224.43,700.0,224.37,224.57,224.28,224.43,700.0
2018-10-16 13:50:00,224.35,224.37,224.24,224.24,800.0,224.35,224.37,224.24,224.24,800.0
2018-10-16 13:55:00,224.44,224.45,224.23,224.34,1200.0,224.44,224.45,224.23,224.34,1200.0
2018-10-16 14:00:00,224.65,225.04,224.65,224.95,7544.0,224.65,225.04,224.65,224.95,7544.0
2018-10-16 14:05:00,224.99,225.68,224.95,225.46,4700.0,224.99,225.68,224.95,225.46,4700.0
2018-10-16 14:10:00,225.53,225.53,225.29,225.32,2500.0,225.53,225.53,225.29,225.32,2500.0
2018-10-16 14:15:00,225.25,225.25,224.87,224.96,2000.0,225.25,225.25,224.87,224.96,2000.0
2018-10-16 14:20:00,225.2,225.2,224.78,224.89,800.0,225.2,225.2,224.78,224.89,800.0
2018-10-16 14:25:00,225.21,225.21,224.91,225.11,2564.0,225.21,225.21,224.91,225.11,2564.0
2018-10-16 14:30:00,225.2,225.47,225.04,225.04,1600.0,225.2,225.47,225.04,225.04,1600.0
2018-10-16 14:35:00,225.12,225.13,224.83,224.99,2130.0,225.12,225.13,224.83,224.99,2130.0
2018-10-16 14:40:00,225.03,225.19,224.92,225.08,1421.0,225.03,225.19,224.92,225.08,1421.0
2018-10-16 14:45:00,225.19,225.58,225.19,225.58,700.0,225.19,225.58,225.19,225.58,700.0
2018-10-16 14:50:00,225.58,225.58,225.3,225.36,2474.0,225.58,225.58,225.3,225.36,2474.0
2018-10-16 14:55:00,225.34,225.35,225.14,225.21,5285.0,225.34,225.35,225.14,225.21,5285.0
2018-10-16 15:00:00,224.96,224.97,224.72,224.72,1927.0,224.96,224.97,224.72,224.72,1927.0
2018-10-16 15:05:00,224.93,225.14,224.72,224.99,3650.0,224.93,225.14,224.72,224.99,3650.0
2018-10-16 15:10:00,225.06,225.44,224.82,225.44,2630.0,225.06,225.44,224.82,225.44,2630.0
2018-10-16 15:15:00,225.3,225.3,224.95,225.07,1500.0,225.3,225.3,224.95,225.07,1500.0
2018-10-16 15:20:00,225.17,225.2,224.96,224.97,1395.0,225.17,225.2,224.96,224.97,1395.0
2018-10-16 15:25:00,225.04,225.31,225.04,225.12,2400.0,225.04,225.31,225.04,225.12,2400.0
2018-10-16 15:30:00,224.97,225.28,224.95,225.28,3162.0,224.97,225.28,224.95,225.28,3162.0
2018-10-16 15:35:00,225.43,225.8,225.43,225.8,5512.0,225.43,225.8,225.43,225.8,5512.0
2018-10-16 15:40:00,225.79,226.02,225.69,225.9,4150.0,225.79,226.02,225.69,225.9,4150.0
2018-10-16 15:45:00,225.85,226.09,225.81,225.97,4214.0,225.85,226.09,225.81,225.97,4214.0
2018-10-16 15:50:00,226.15,226.24,225.81,226.17,3848.0,226.15,226.24,225.81,226.17,3848.0
2018-10-16 15:55:00,226.2,226.25,225.74,225.74,18440.0,226.2,226.25,225.74,225.74,18440.0
2018-10-17 09:30:00,225.04,226.11,224.07,225.56,12501.0,225.04,226.11,224.07,225.56,12501.0
2018-10-17 09:35:00,225.59,225.6,223.99,224.31,4426.0,225.59,225.6,223.99,224.31,4426.0
2018-10-17 09:40:00,223.73,225.59,223.62,225.35,4392.0,223.73,225.59,223.62,225.35,4392.0
2018-10-17 09:45:00,225.35,225.66,224.97,224.97,1707.0,225.35,225.66,224.97,224.97,1707.0
2018-10-17 09:50:00,224.86,226.78,224.86,226.11,4676.0,224.86,226.78,224.86,226.11,4676.0
2018-10-17 09:55:00,225.78,226.16,225.07,225.44,4015.0,225.78,226.16,225.07,225.44,4015.0
2018-10-17 10:00:00,225.38,225.67,225.15,225.27,1200.0,225.38,225.67,225.15,225.27,1200.0
2018-10-17 10:05:00,225.57,225.95,225.46,225.7,3242.0,225.57,225.95,225.46,225.7,3242.0
2018-10-17 10:10:00,225.81,225.93,225.34,225.34,1900.0,225.81,225.93,225.34,225.34,1900.0
2018-10-17 10:15:00,225.68,225.81,225.51,225.81,863.0,225.68,225.81,225.51,225.81,863.0
2018-10-17 10:20:00,225.97,226.04,225.59,225.59,2300.0,225.97,226.04,225.59,225.59,2300.0
2018-10-17 10:25:00,225.71,225.84,225.5,225.77,2000.0,225.71,225.84,225.5,225.77,2000.0
2018-10-17 10:30:00,225.86,225.97,225.63,225.63,1921.0,225.86,225.97,225.63,225.63,1921.0
2018-10-17 10:35:00,225.52,225.78,225.18,225.72,7840.0,225.52,225.78,225.18,225.72,7840.0
2018-10-17 10:40:00,225.82,225.87,225.34,225.53,3975.0,225.82,225.87,225.34,225.53,3975.0
2018-10-17 10:45:00,225.52,225.67,225.0,225.67,3178.0,225.52,225.67,225.0,225.67,3178.0
2018-10-17 10:50:00,225.57,225.75,225.34,225.75,1200.0,225.57,225.75,225.34,225.75,1200.0
2018-10-17 10:55:00,225.73,225.98,225.54,225.91,7900.0,225.73,225.98,225.54,225.91,7900.0
2018-10-17 11:00:00,225.68,225.87,225.16,225.18,3647.0,225.68,225.87,225.16,225.18,3647.0
2018-10-17 11:05:00,224.84,226.07,224.84,226.07,2407.0,224.84,226.07,224.84,226.07,2407.0
2018-10-17 11:10:00,226.01,226.47,226.01,226.15,3784.0,226.01,226.47,226.01,226.15,3784.0
2018-10-17 11:15:00,226.19,226.65,226.19,226.64,2350.0,226.19,226.65,226.19,226.64,2350.0
2018-10-17 11:20:00,226.75,226.89,226.49,226.68,2718.0,226.75,226.89,226.49,226.68,2718.0
2018-10-17 11:25:00,226.38,226.38,226.07,226.26,6226.0,226.38,226.38,226.07,226.26,6226.0
2018-10-17 11:30:00,226.34,226.34,225.8,225.8,5420.0,226.34,226.34,225.8,225.8,5420.0
2018-10-17 11:35:00,225.89,225.93,225.65,225.68,1211.0,225.89,225.93,225.65,225.68,1211.0
2018-10-17 11:40:00,225.8,226.74,225.76,226.74,4000.0,225.8,226.74,225.76,226.74,4000.0
2018-10-17 11:45:00,226.71,227.01,226.65,227.01,2515.0,226.71,227.01,226.65,227.01,2515.0
2018-10-17 11:50:00,226.82,226.97,226.51,226.97,3108.0,226.82,226.97,226.51,226.97,3108.0
2018-10-17 11:55:00,226.72,226.77,226.72,226.77,300.0,226.72,226.77,226.72,226.77,300.0
2018-10-17 12:00:00,227.32,227.32,227.01,227.25,2200.0,227.32,227.32,227.01,227.25,2200.0
2018-10-17 12:05:00,227.2,227.7,227.2,227.49,1250.0,227.2,227.7,227.2,227.49,1250.0
2018-10-17 12:10:00,227.43,227.6,227.16,227.49,1812.0,227.43,227.6,227.16,227.49,1812.0
2018-10-17 12:15:00,227.66,228.43,227.59,228.3,10251.0,227.66,228.43,227.59,228.3,10251.0
2018-10-17 12:20:00,228.15,228.29,228.06,228.26,3609.0,228.15,228.29,228.06,228.26,3609.0
2018-10-17 12:25:00,228.36,228.37,227.63,227.67,1721.0,228.36,228.37,227.63,227.67,1721.0
2018-10-17 12:30:00,227.26,227.73,227.16,227.57,1700.0,227.26,227.73,227.16,227.57,1700.0
2018-10-17 12:35:00,227.76,227.79,227.45,227.79,900.0,227.76,227.79,227.45,227.79,900.0
2018-10-17 12:40:00,227.85,228.14,227.52,227.93,6827.0,227.85,228.14,227.52,227.93,6827.0
2018-10-17 12:45:00,227.79,227.79,227.17,227.43,3800.0,227.79,227.79,227.17,227.43,3800.0
2018-10-17 12:50:00,227.43,227.67,227.42,227.67,2364.0,227.43,227.67,227.42,227.67,2364.0
2018-10-17 12:55:00,227.73,228.07,227.61,227.61,1663.0,227.73,228.07,227.61,227.61,1663.0
2018-10-17 13:00:00,227.61,228.34,227.52,228.19,2900.0,227.61,228.34,227.52,228.19,2900.0
2018-10-17 13:05:00,228.34,228.61,228.05,228.05,2000.0,228.34,228.61,228.05,228.05,2000.0
2018-10-17 13:10:00,228.32,229.1,228.3,228.96,5006.0,228.32,229.1,228.3,228.96,5006.0
2018-10-17 13:15:00,228.97,229.06,227.99,228.08,1607.0,228.97,229.06,227.99,228.08,1607.0
2018-10-17 13:20:00,227.85,228.1,227.85,228.04,400.0,227.85,228.1,227.85,228.04,400.0
2018-10-17 13:25:00,228.06,228.08,227.9,228.08,1800.0,228.06,228.08,227.9,228.08,1800.0
2018-10-17 13:30:00,228.21,228.31,228.06,228.27,1887.0,228.21,228.31,228.06,228.27,1887.0
2018-10-17 13:35:00,228.13,228.49,228.02,228.35,2100.0,228.13,228.49,228.02,228.35,2100.0
2018-10-17 13:40:00,228.12,228.12,227.74,227.93,1548.0,228.12,228.12,227.74,227.93,1548.0
2018-10-17 13:45:00,227.83,228.02,227.63,228.02,1200.0,227.83,228.02,227.63,228.02,1200.0
2018-10-17 13:50:00,227.6,227.82,227.41,227.49,1008.0,227.6,227.82,227.41,227.49,1008.0
2018-10-17 13:55:00,227.45,227.5,227.2,227.43,1300.0,227.45,227.5,227.2,227.43,1300.0
2018-10-17 14:00:00,227.26,227.49,226.99,227.18,2000.0,227.26,227.49,226.99,227.18,2000.0
2018-10-17 14:05:00,227.45,227.46,227.44,227.44,300.0,227.45,227.46,227.44,227.44,300.0
2018-10-17 14:10:00,227.33,227.33,226.91,227.1,10470.0,227.33,227.33,226.91,227.1,10470.0
2018-10-17 14:15:00,227.18,227.18,226.92,226.95,10271.0,227.18,227.18,226.92,226.95,10271.0
2018-10-17 14:20:00,227.21,227.21,226.71,226.91,21381.0,227.21,227.21,226.71,226.91,21381.0
2018-10-17 14:25:00,226.68,226.93,226.67,226.93,1700.0,226.68,226.93,226.67,226.93,1700.0
2018-10-17 14:30:00,227.09,227.37,227.09,227.37,600.0,227.09,227.37,227.09,227.37,600.0
2018-10-17 14:35:00,227.26,227.57,227.26,227.57,1600.0,227.26,227.57,227.26,227.57,1600.0
2018-10-17 14:40:00,227.62,227.95,227.62,227.89,1000.0,227.62,227.95,227.62,227.89,1000.0
2018-10-17 14:45:00,227.93,228.06,227.88,227.96,500.0,227.93,228.06,227.88,227.96,500.0
2018-10-17 14:50:00,228.05,228.53,228.05,228.53,3253.0,228.05,228.53,228.05,228.53,3253.0
2018-10-17 14:55:00,228.65,228.65,228.4,228.4,2600.0,228.65,228.65,228.4,228.4,2600.0
2018-10-17 15:00:00,228.34,228.54,228.12,228.13,2700.0,228.34,228.54,228.12,228.13,2700.0
2018-10-17 15:05:00,228.22,228.42,227.92,228.42,2000.0,228.22,228.42,227.92,228.42,2000.0
2018-10-17 15:10:00,228.28,228.58,228.19,228.39,3210.0,228.28,228.58,228.19,228.39,3210.0
2018-10-17 15:15:00,228.19,228.19,227.56,227.93,2700.0,228.19,228.19,227.56,227.93,2700.0
2018-10-17 15:20:00,227.96,228.23,227.86,228.1,2100.0,227.96,228.23,227.86,228.1,2100.0
2018-10-17 15:25:00,228.22,228.61,228.22,228.32,2495.0,228.22,228.61,228.22,228.32,2495.0
2018-10-17 15:30:00,228.23,228.54,227.95,228.24,6544.0,228.23,228.54,227.95,228.24,6544.0
2018-10-17 15:35:00,228.18,228.43,228.1,228.43,4604.0,228.18,228.43,228.1,228.43,4604.0
2018-10-17 15:40:00,228.35,228.35,227.67,227.79,3693.0,228.35,228.35,227.67,227.79,3693.0
2018-10-17 15:45:00,227.7,228.25,227.5,227.95,6949.0,227.7,228.25,227.5,227.95,6949.0
2018-10-17 15:50:00,227.87,228.63,227.87,228.45,5598.0,227.87,228.63,227.87,228.45,5598.0
2018-10-17 15:55:00,228.37,228.78,228.26,228.52,15943.0,228.37,228.78,228.26,228.52,15943.0
2018-10-18 09:30:00,228.3,228.3,227.33,227.33,4438.0,228.3,228.3,227.33,227.33,4438.0
2018-10-18 09:35:00,227.9,228.3,227.57,228.27,1369.0,227.9,228.3,227.57,228.27,1369.0
2018-10-18 09:40:00,228.24,228.71,228.07,228.21,1900.0,228.24,228.71,228.07,228.21,1900.0
2018-10-18 09:45:00,227.85,228.07,227.58,228.07,1400.0,227.85,228.07,227.58,228.07,1400.0
2018-10-18 09:50:00,227.8,227.85,226.81,227.24,6841.0,227.8,227.85,226.81,227.24,6841.0
2018-10-18 09:55:00,227.32,227.33,226.53,226.96,14238.0,227.32,227.33,226.53,226.96,14238.0
2018-10-18 10:00:00,226.95,227.44,226.58,227.44,1400.0,226.95,227.44,226.58,227.44,1400.0
2018-10-18 10:05:00,227.46,227.5,226.72,226.94,2500.0,227.46,227.5,226.72,226.94,2500.0
2018-10-18 10:10:00,227.0,227.09,226.96,227.09,1200.0,227.0,227.09,226.96,227.09,1200.0
2018-10-18 10:15:00,227.12,227.56,227.12,227.56,800.0,227.12,227.56,227.12,227.56,800.0
2018-10-18 10:20:00,227.79,228.02,227.51,227.85,1665.0,227.79,228.02,227.51,227.85,1665.0
2018-10-18 10:25:00,227.79,228.03,227.69,227.69,700.0,227.79,228.03,227.69,227.69,700.0
2018-10-18 10:30:00,227.57,227.89,227.56,227.88,1200.0,227.57,227.89,227.56,227.88,1200.0
2018-10-18 10:35:00,228.04,228.3,228.03,228.03,1800.0,228.04,228.3,228.03,228.03,1800.0
2018-10-18 10:40:00,228.34,228.41,227.73,227.85,2008.0,228.34,228.41,227.73,227.85,2008.0
2018-10-18 10:45:00,227.86,228.11,227.86,227.87,900.0,227.86,228.11,227.86,227.87,900.0
2018-10-18 10:50:00,227.74,228.06,227.65,227.85,1800.0,227.74,228.06,227.65,227.85,1800.0
2018-10-18 10:55:00,227.96,228.28,227.72,228.02,2263.0,227.96,228.28,227.72,228.02,2263.0
2018-10-18 11:00:00,228.0,228.05,227.3,227.42,1175.0,228.0,228.05,227.3,227.42,1175.0
2018-10-18 11:05:00,227.28,227.35,227.25,227.25,600.0,227.28,227.35,227.25,227.25,600.0
2018-10-18 11:10:00,227.22,227.24,226.89,227.0,2600.0,227.22,227.24,226.89,227.0,2600.0
2018-10-18 11:15:00,227.01,227.29,227.01,227.04,1500.0,227.01,227.29,227.01,227.04,1500.0
2018-10-18 11:20:00,226.75,226.89,226.15,226.45,16468.0,226.75,226.89,226.15,226.45,16468.0
2018-10-18 11:25:00,226.48,226.69,226.15,226.15,4208.0,226.48,226.69,226.15,226.15,4208.0
2018-10-18 11:30:00,226.15,226.15,225.66,226.02,17932.0,226.15,226.15,225.66,226.02,17932.0
2018-10-18 11:35:00,225.81,226.05,225.56,225.93,12182.0,225.81,226.05,225.56,225.93,12182.0
2018-10-18 11:40:00,225.94,225.94,225.34,225.45,5830.0,225.94,225.94,225.34,225.45,5830.0
2018-10-18 11:45:00,225.23,225.47,224.5,225.47,8007.0,225.23,225.47,224.5,225.47,8007.0
2018-10-18 11:50:00,225.57,225.95,224.94,225.56,9027.0,225.57,225.95,224.94,225.56,9027.0
2018-10-18 11:55:00,225.42,225.49,224.87,225.19,4377.0,225.42,225.49,224.87,225.19,4377.0
2018-10-18 12:00:00,224.97,225.28,224.77,224.77,1078.0,224.97,225.28,224.77,224.77,1078.0
2018-10-18 12:05:00,225.35,225.35,224.94,224.95,300.0,225.35,225.35,224.94,224.95,300.0
2018-10-18 12:10:00,225.02,225.02,224.56,224.94,1100.0,225.02,225.02,224.56,224.94,1100.0
2018-10-18 12:15:00,224.7,224.7,224.27,224.27,2300.0,224.7,224.7,224.27,224.27,2300.0
2018-10-18 12:20:00,224.17,225.22,224.1,225.22,3204.0,224.17,225.22,224.1,225.22,3204.0
2018-10-18 12:25:00,225.1,225.5,225.06,225.29,4883.0,225.1,225.5,225.06,225.29,4883.0
2018-10-18 12:30:00,225.1,225.29,224.96,225.29,1550.0,225.1,225.29,224.96,225.29,1550.0
2018-10-18 12:35:00,225.26,225.41,225.22,225.39,1058.0,225.26,225.41,225.22,225.39,1058.0
2018-10-18 12:40:00,225.54,225.96,225.52,225.91,1900.0,225.54,225.96,225.52,225.91,1900.0
2018-10-18 12:45:00,225.93,225.93,225.51,225.51,2258.0,225.93,225.93,225.51,225.51,2258.0
2018-10-18 12:50:00,225.62,225.78,225.39,225.63,5300.0,225.62,225.78,225.39,225.63,5300.0
2018-10-18 12:55:00,225.78,226.12,225.6,225.6,1612.0,225.78,226.12,225.6,225.6,1612.0
2018-10-18 13:00:00,225.85,225.95,225.6,225.6,1450.0,225.85,225.95,225.6,225.6,1450.0
2018-10-18 13:05:00,225.55,225.64,225.01,225.17,5711.0,225.55,225.64,225.01,225.17,5711.0
2018-10-18 13:10:00,225.2,225.2,224.56,224.62,8024.0,225.2,225.2,224.56,224.62,8024.0
2018-10-18 13:15:00,224.67,224.68,224.27,224.47,4948.0,224.67,224.68,224.27,224.47,4948.0
2018-10-18 13:20:00,224.43,224.43,223.83,223.83,2301.0,224.43,224.43,223.83,223.83,2301.0
2018-10-18 13:25:00,223.77,224.32,223.77,224.31,9359.0,223.77,224.32,223.77,224.31,9359.0
2018-10-18 13:30:00,223.79,224.19,223.44,224.16,5573.0,223.79,224.19,223.44,224.16,5573.0
2018-10-18 13:35:00,224.0,224.05,223.28,223.62,1300.0,224.0,224.05,223.28,223.62,1300.0
2018-10-18 13:40:00,223.63,223.63,223.15,223.16,650.0,223.63,223.63,223.15,223.16,650.0
2018-10-18 13:45:00,223.36,223.85,223.33,223.85,4681.0,223.36,223.85,223.33,223.85,4681.0
2018-10-18 13:50:00,223.55,223.55,223.2,223.38,740.0,223.55,223.55,223.2,223.38,740.0
2018-10-18 13:55:00,223.16,223.33,223.03,223.03,500.0,223.16,223.33,223.03,223.03,500.0
2018-10-18 14:00:00,223.18,223.88,223.17,223.42,1850.0,223.18,223.88,223.17,223.42,1850.0
2018-10-18 14:05:00,223.55,224.35,223.54,224.35,1150.0,223.55,224.35,223.54,224.35,1150.0
2018-10-18 14:10:00,224.04,224.13,223.81,223.81,1700.0,224.04,224.13,223.81,223.81,1700.0
2018-10-18 14:15:00,223.51,223.64,223.48,223.48,400.0,223.51,223.64,223.48,223.48,400.0
2018-10-18 14:20:00,223.32,224.29,223.31,224.29,1600.0,223.32,224.29,223.31,224.29,1600.0
2018-10-18 14:25:00,224.29,224.29,223.85,224.1,645.0,224.29,224.29,223.85,224.1,645.0
2018-10-18 14:30:00,223.85,224.22,223.6,224.04,900.0,223.85,224.22,223.6,224.04,900.0
2018-10-18 14:35:00,224.31,224.38,223.84,223.84,600.0,224.31,224.38,223.84,223.84,600.0
2018-10-18 14:40:00,224.07,224.46,224.07,224.45,850.0,224.07,224.46,224.07,224.45,850.0
2018-10-18 14:45:00,224.57,224.8,224.41,224.41,3907.0,224.57,224.8,224.41,224.41,3907.0
2018-10-18 14:50:00,224.46,224.75,224.46,224.71,1100.0,224.46,224.75,224.46,224.71,1100.0
2018-10-18 14:55:00,224.65,224.66,224.41,224.41,1511.0,224.65,224.66,224.41,224.41,1511.0
2018-10-18 15:00:00,224.54,224.69,224.02,224.11,2200.0,224.54,224.69,224.02,224.11,2200.0
2018-10-18 15:05:00,224.17,224.17,223.74,223.76,1000.0,224.17,224.17,223.74,223.76,1000.0
2018-10-18 15:10:00,223.58,223.83,223.52,223.59,2669.0,223.58,223.83,223.52,223.59,2669.0
2018-10-18 15:15:00,223.7,224.43,223.7,224.38,4000.0,223.7,224.43,223.7,224.38,4000.0
2018-10-18 15:20:00,224.19,224.84,224.19,224.53,3018.0,224.19,224.84,224.19,224.53,3018.0
2018-10-18 15:25:00,224.56,224.82,224.44,224.56,1623.0,224.56,224.82,224.44,224.56,1623.0
2018-10-18 15:30:00,224.36,224.44,223.9,224.25,3300.0,224.36,224.44,223.9,224.25,3300.0
2018-10-18 15:35:00,223.7,224.56,223.7,224.56,3193.0,223.7,224.56,223.7,224.56,3193.0
2018-10-18 15:40:00,224.61,224.89,224.32,224.4,3800.0,224.61,224.89,224.32,224.4,3800.0
2018-10-18 15:45:00,224.39,224.7,224.36,224.52,2500.0,224.39,224.7,224.36,224.52,2500.0
2018-10-18 15:50:00,224.38,224.58,224.07,224.07,11231.0,224.38,224.58,224.07,224.07,11231.0
2018-10-18 15:55:00,224.05,224.37,224.0,224.27,12968.0,224.05,224.37,224.0,224.27,12968.0
2018-10-19 09:30:00,226.4,227.97,225.78,226.76,35432.0,226.4,227.97,225.78,226.76,35432.0
2018-10-19 09:35:00,225.35,226.5,224.98,226.48,5369.0,225.35,226.5,224.98,226.48,5369.0
2018-10-19 09:40:00,225.92,226.38,225.56,225.76,1400.0,225.92,226.38,225.56,225.76,1400.0
2018-10-19 09:45:00,225.8,225.91,225.48,225.91,1676.0,225.8,225.91,225.48,225.91,1676.0
2018-10-19 09:50:00,225.92,226.33,225.71,225.71,1735.0,225.92,226.33,225.71,225.71,1735.0
2018-10-19 09:55:00,225.71,225.71,224.95,225.23,1400.0,225.71,225.71,224.95,225.23,1400.0
2018-10-19 10:00:00,225.06,226.31,225.06,226.18,1800.0,225.06,226.31,225.06,226.18,1800.0
2018-10-19 10:05:00,226.55,226.88,226.22,226.5,2960.0,226.55,226.88,226.22,226.5,2960.0
2018-10-19 10:10:00,226.53,226.53,225.96,225.96,6127.0,226.53,226.53,225.96,225.96,6127.0
2018-10-19 10:15:00,226.08,226.08,226.08,226.08,100.0,226.08,226.08,226.08,226.08,100.0
2018-10-19 10:20:00,225.97,226.66,225.86,226.57,1900.0,225.97,226.66,225.86,226.57,1900.0
2018-10-19 10:25:00,226.48,226.57,225.96,225.96,1200.0,226.48,226.57,225.96,225.96,1200.0
2018-10-19 10:30:00,226.42,226.83,226.42,226.75,1514.0,226.42,226.83,226.42,226.75,1514.0
2018-10-19 10:35:00,226.5,226.5,226.03,226.03,300.0,226.5,226.5,226.03,226.03,300.0
2018-10-19 10:40:00,226.21,226.34,225.61,225.76,533.0,226.21,226.34,225.61,225.76,533.0
2018-10-19 10:45:00,225.73,225.96,225.52,225.59,1200.0,225.73,225.96,225.52,225.59,1200.0
2018-10-19 10:50:00,225.32,225.32,224.81,224.91,1505.0,225.32,225.32,224.81,224.91,1505.0
2018-10-19 10:55:00,224.64,225.25,224.64,225.25,2600.0,224.64,225.25,224.64,225.25,2600.0
2018-10-19 11:00:00,225.48,225.48,224.68,224.69,700.0,225.48,225.48,224.68,224.69,700.0
2018-10-19 11:05:00,224.62,224.62,224.31,224.54,1700.0,224.62,224.62,224.31,224.54,1700.0
2018-10-19 11:10:00,224.54,224.64,224.42,224.64,1300.0,224.54,224.64,224.42,224.64,1300.0
2018-10-19 11:15:00,224.57,224.57,224.14,224.14,400.0,224.57,224.57,224.14,224.14,400.0
2018-10-19 11:20:00,223.91,224.05,223.64,223.65,1800.0,223.91,224.05,223.64,223.65,1800.0
2018-10-19 11:25:00,223.47,223.54,223.28,223.43,700.0,223.47,223.54,223.28,223.43,700.0
2018-10-19 11:30:00,223.25,223.25,222.66,222.66,2500.0,223.25,223.25,222.66,222.66,2500.0
2018-10-19 11:35:00,222.55,222.56,222.3,222.3,550.0,222.55,222.56,222.3,222.3,550.0
2018-10-19 11:40:00,222.12,222.32,221.93,222.05,3600.0,222.12,222.32,221.93,222.05,3600.0
2018-10-19 11:45:00,222.12,222.21,221.56,221.74,2500.0,222.12,222.21,221.56,221.74,2500.0
2018-10-19 11:50:00,221.82,221.86,220.82,220.82,3331.0,221.82,221.86,220.82,220.82,3331.0
2018-10-19 11:55:00,220.77,221.34,220.77,221.16,3121.0,220.77,221.34,220.77,221.16,3121.0
2018-10-19 12:00:00,221.09,221.4,220.88,220.88,1800.0,221.09,221.4,220.88,220.88,1800.0
2018-10-19 12:05:00,220.98,221.08,220.26,220.27,3760.0,220.98,221.08,220.26,220.27,3760.0
2018-10-19 12:10:00,220.31,220.46,219.88,220.34,5738.0,220.31,220.46,219.88,220.34,5738.0
2018-10-19 12:15:00,220.31,220.76,219.72,220.04,2521.0,220.31,220.76,219.72,220.04,2521.0
2018-10-19 12:20:00,219.77,219.77,219.13,219.33,1300.0,219.77,219.77,219.13,219.33,1300.0
2018-10-19 12:25:00,219.3,219.3,218.53,219.01,1900.0,219.3,219.3,218.53,219.01,1900.0
2018-10-19 12:30:00,219.27,219.3,218.85,218.85,3000.0,219.27,219.3,218.85,218.85,3000.0
2018-10-19 12:35:00,218.8,218.86,218.27,218.53,1400.0,218.8,218.86,218.27,218.53,1400.0
2018-10-19 12:40:00,218.31,218.92,218.13,218.83,4452.0,218.31,218.92,218.13,218.83,4452.0
2018-10-19 12:45:00,218.87,219.35,218.87,218.99,1700.0,218.87,219.35,218.87,218.99,1700.0
2018-10-19 12:50:00,219.0,219.49,219.0,219.37,1866.0,219.0,219.49,219.0,219.37,1866.0
2018-10-19 12:55:00,219.59,220.22,219.59,220.22,400.0,219.59,220.22,219.59,220.22,400.0
2018-10-19 13:00:00,219.84,219.95,219.33,219.38,1500.0,219.84,219.95,219.33,219.38,1500.0
2018-10-19 13:05:00,219.48,219.69,219.27,219.28,600.0,219.48,219.69,219.27,219.28,600.0
2018-10-19 13:10:00,219.52,220.16,219.52,220.13,900.0,219.52,220.16,219.52,220.13,900.0
2018-10-19 13:15:00,220.06,220.31,219.8,220.22,1200.0,220.06,220.31,219.8,220.22,1200.0
2018-10-19 13:20:00,220.12,220.2,220.12,220.2,300.0,220.12,220.2,220.12,220.2,300.0
2018-10-19 13:25:00,220.29,220.73,220.26,220.73,1700.0,220.29,220.73,220.26,220.73,1700.0
2018-10-19 13:30:00,220.63,221.07,220.53,221.0,1775.0,220.63,221.07,220.53,221.0,1775.0
2018-10-19 13:35:00,221.05,221.05,220.79,220.9,400.0,221.05,221.05,220.79,220.9,400.0
2018-10-19 13:40:00,220.74,220.93,220.26,220.26,2200.0,220.74,220.93,220.26,220.26,2200.0
2018-10-19 13:45:00,220.32,220.44,220.22,220.44,600.0,220.32,220.44,220.22,220.44,600.0
2018-10-19 13:50:00,220.23,220.49,220.1,220.1,1814.0,220.23,220.49,220.1,220.1,1814.0
2018-10-19 13:55:00,220.23,220.23,219.67,219.72,2100.0,220.23,220.23,219.67,219.72,2100.0
2018-10-19 14:00:00,219.63,219.74,218.99,218.99,7843.0,219.63,219.74,218.99,218.99,7843.0
2018-10-19 14:05:00,219.02,219.03,218.44,218.9,5483.0,219.02,219.03,218.44,218.9,5483.0
2018-10-19 14:10:00,218.89,219.18,218.74,218.96,3300.0,218.89,219.18,218.74,218.96,3300.0
2018-10-19 14:15:00,218.79,218.84,218.24,218.25,4181.0,218.79,218.84,218.24,218.25,4181.0
2018-10-19 14:20:00,218.13,218.89,218.09,218.48,8500.0,218.13,218.89,218.09,218.48,8500.0
2018-10-19 14:25:00,218.7,218.77,218.5,218.58,2900.0,218.7,218.77,218.5,218.58,2900.0
2018-10-19 14:30:00,218.64,219.19,218.5,218.93,5123.0,218.64,219.19,218.5,218.93,5123.0
2018-10-19 14:35:00,218.9,219.31,218.84,218.95,2355.0,218.9,219.31,218.84,218.95,2355.0
2018-10-19 14:40:00,218.75,218.81,218.08,218.16,3593.0,218.75,218.81,218.08,218.16,3593.0
2018-10-19 14:45:00,218.31,218.53,217.93,218.51,9331.0,218.31,218.53,217.93,218.51,9331.0
2018-10-19 14:50:00,218.54,218.54,218.02,218.03,3600.0,218.54,218.54,218.02,218.03,3600.0
2018-10-19 14:55:00,218.18,218.32,217.8,217.81,4211.0,218.18,218.32,217.8,217.81,4211.0
2018-10-19 15:00:00,217.87,218.08,217.74,217.74,2200.0,217.87,218.08,217.74,217.74,2200.0
2018-10-19 15:05:00,217.9,217.95,217.77,217.92,3401.0,217.9,217.95,217.77,217.92,3401.0
2018-10-19 15:10:00,217.99,218.23,217.74,217.75,5091.0,217.99,218.23,217.74,217.75,5091.0
2018-10-19 15:15:00,217.75,218.08,217.35,217.79,6228.0,217.75,218.08,217.35,217.79,6228.0
2018-10-19 15:20:00,217.94,218.03,217.5,217.55,2700.0,217.94,218.03,217.5,217.55,2700.0
2018-10-19 15:25:00,217.64,218.74,217.64,218.66,3412.0,217.64,218.74,217.64,218.66,3412.0
2018-10-19 15:30:00,218.61,218.83,218.34,218.74,4000.0,218.61,218.83,218.34,218.74,4000.0
2018-10-19 15:35:00,218.73,218.75,218.07,218.07,5830.0,218.73,218.75,218.07,218.07,5830.0
2018-10-19 15:40:00,218.1,218.63,218.1,218.63,6800.0,218.1,218.63,218.1,218.63,6800.0
2018-10-19 15:45:00,218.69,218.9,218.34,218.84,12911.0,218.69,218.9,218.34,218.84,12911.0
2018-10-19 15:50:00,218.79,218.97,218.45,218.46,7785.0,218.79,218.97,218.45,218.46,7785.0
2018-10-19 15:55:00,218.51,218.73,218.16,218.41,16281.0,218.51,218.73,218.16,218.41,16281.0
2018-10-22 09:30:00,218.3,219.46,218.27,219.45,8251.0,218.3,219.46,218.27,219.45,8251.0
2018-10-22 09:35:00,219.03,219.03,217.01,217.01,3249.0,219.03,219.03,217.01,217.01,3249.0
2018-10-22 09:40:00,216.84,217.89,216.74,216.81,11315.0,216.84,217.89,216.74,216.81,11315.0
2018-10-22 09:45:00,216.89,217.3,216.54,216.69,6167.0,216.89,217.3,216.54,216.69,6167.0
2018-10-22 09:50:00,216.98,216.98,215.64,216.01,7100.0,216.98,216.98,215.64,216.01,7100.0
2018-10-22 09:55:00,215.87,216.02,215.5,215.71,3700.0,215.87,216.02,215.5,215.71,3700.0
2018-10-22 10:00:00,215.74,215.74,214.55,214.55,16067.0,215.74,215.74,214.55,214.55,16067.0
2018-10-22 10:05:00,214.58,215.33,214.58,215.33,4225.0,214.58,215.33,214.58,215.33,4225.0
2018-10-22 10:10:00,215.26,216.09,215.19,215.81,4312.0,215.26,216.09,215.19,215.81,4312.0
2018-10-22 10:15:00,215.71,215.71,214.92,215.35,3171.0,215.71,215.71,214.92,215.35,3171.0
2018-10-22 10:20:00,215.05,215.15,214.74,214.96,6977.0,215.05,215.15,214.74,214.96,6977.0
2018-10-22 10:25:00,215.14,215.44,214.62,214.9,6850.0,215.14,215.44,214.62,214.9,6850.0
2018-10-22 10:30:00,214.63,215.06,214.4,215.04,6604.0,214.63,215.06,214.4,215.04,6604.0
2018-10-22 10:35:00,215.15,216.0,215.03,215.9,5600.0,215.15,216.0,215.03,215.9,5600.0
2018-10-22 10:40:00,215.97,216.44,215.95,216.32,12678.0,215.97,216.44,215.95,216.32,12678.0
2018-10-22 10:45:00,216.29,217.34,216.29,217.14,6410.0,216.29,217.34,216.29,217.14,6410.0
2018-10-22 10:50:00,217.2,217.92,217.19,217.76,3700.0,217.2,217.92,217.19,217.76,3700.0
2018-10-22 10:55:00,217.76,217.76,217.49,217.63,1650.0,217.76,217.76,217.49,217.63,1650.0
2018-10-22 11:00:00,217.36,217.44,216.98,217.35,4750.0,217.36,217.44,216.98,217.35,4750.0
2018-10-22 11:05:00,217.39,217.88,217.38,217.53,1900.0,217.39,217.88,217.38,217.53,1900.0
2018-10-22 11:10:00,216.96,217.4,216.96,217.4,1100.0,216.96,217.4,216.96,217.4,1100.0
2018-10-22 11:15:00,217.59,218.03,217.53,217.92,4600.0,217.59,218.03,217.53,217.92,4600.0
2018-10-22 11:20:00,217.89,218.56,217.89,218.56,1300.0,217.89,218.56,217.89,218.56,1300.0
2018-10-22 11:25:00,218.49,218.91,218.26,218.26,3100.0,218.49,218.91,218.26,218.26,3100.0
2018-10-22 11:30:00,218.25,218.58,217.95,218.14,2500.0,218.25,218.58,217.95,218.14,2500.0
2018-10-22 11:35:00,218.12,218.4,217.55,217.55,7400.0,218.12,218.4,217.55,217.55,7400.0
2018-10-22 11:40:00,217.75,217.84,217.46,217.84,700.0,217.75,217.84,217.46,217.84,700.0
2018-10-22 11:45:00,217.65,217.79,217.65,217.79,200.0,217.65,217.79,217.65,217.79,200.0
2018-10-22 11:50:00,218.12,218.12,217.5,217.66,2575.0,218.12,218.12,217.5,217.66,2575.0
2018-10-22 11:55:00,217.61,218.06,217.61,218.0,2300.0,217.61,218.06,217.61,218.0,2300.0
2018-10-22 12:00:00,218.06,218.1,217.64,217.64,5950.0,218.06,218.1,217.64,217.64,5950.0
2018-10-22 12:05:00,217.84,218.66,217.55,218.25,4642.0,217.84,218.66,217.55,218.25,4642.0
2018-10-22 12:10:00,218.25,218.25,217.83,217.83,800.0,218.25,218.25,217.83,217.83,800.0
2018-10-22 12:15:00,217.78,217.9,217.68,217.89,700.0,217.78,217.9,217.68,217.89,700.0
2018-10-22 12:20:00,217.91,217.91,217.64,217.78,1500.0,217.91,217.91,217.64,217.78,1500.0
2018-10-22 12:25:00,217.64,217.74,217.38,217.68,1700.0,217.64,217.74,217.38,217.68,1700.0
2018-10-22 12:30:00,217.91,218.26,217.91,218.26,300.0,217.91,218.26,217.91,218.26,300.0
2018-10-22 12:35:00,218.13,218.74,218.13,218.74,800.0,218.13,218.74,218.13,218.74,800.0
2018-10-22 12:40:00,219.06,219.26,218.99,219.19,1300.0,219.06,219.26,218.99,219.19,1300.0
2018-10-22 12:45:00,219.18,219.22,219.03,219.19,1300.0,219.18,219.22,219.03,219.19,1300.0
2018-10-22 12:50:00,218.94,219.64,218.84,219.5,2125.0,218.94,219.64,218.84,219.5,2125.0
2018-10-22 12:55:00,219.45,219.72,219.45,219.72,1300.0,219.45,219.72,219.45,219.72,1300.0
2018-10-22 13:00:00,219.49,219.49,219.41,219.41,300.0,219.49,219.49,219.41,219.41,300.0
2018-10-22 13:05:00,219.46,220.11,219.46,220.02,800.0,219.46,220.11,219.46,220.02,800.0
2018-10-22 13:10:00,219.92,220.12,219.78,219.91,1100.0,219.92,220.12,219.78,219.91,1100.0
2018-10-22 13:15:00,220.18,220.18,220.01,220.01,714.0,220.18,220.18,220.01,220.01,714.0
2018-10-22 13:20:00,219.9,220.12,219.74,219.77,2100.0,219.9,220.12,219.74,219.77,2100.0
2018-10-22 13:25:00,219.63,219.63,219.31,219.32,437.0,219.63,219.63,219.31,219.32,437.0
2018-10-22 13:30:00,219.48,219.48,219.48,219.48,200.0,219.48,219.48,219.48,219.48,200.0
2018-10-22 13:35:00,219.62,220.01,219.58,219.69,1672.0,219.62,220.01,219.58,219.69,1672.0
2018-10-22 13:40:00,219.83,219.88,219.78,219.88,1304.0,219.83,219.88,219.78,219.88,1304.0
2018-10-22 13:45:00,219.76,219.98,219.06,219.17,2709.0,219.76,219.98,219.06,219.17,2709.0
2018-10-22 13:50:00,219.15,219.3,219.07,219.07,300.0,219.15,219.3,219.07,219.07,300.0
2018-10-22 13:55:00,219.08,219.14,219.08,219.14,536.0,219.08,219.14,219.08,219.14,536.0
2018-10-22 14:00:00,219.09,219.35,219.08,219.19,800.0,219.09,219.35,219.08,219.19,800.0
2018-10-22 14:05:00,219.34,219.59,219.25,219.3,2000.0,219.34,219.59,219.25,219.3,2000.0
2018-10-22 14:10:00,219.57,219.62,219.29,219.4,1527.0,219.57,219.62,219.29,219.4,1527.0
2018-10-22 14:15:00,219.67,219.75,219.24,219.35,3150.0,219.67,219.75,219.24,219.35,3150.0
2018-10-22 14:20:00,219.31,219.46,219.18,219.19,3200.0,219.31,219.46,219.18,219.19,3200.0
2018-10-22 14:25:00,219.11,219.29,219.08,219.08,1300.0,219.11,219.29,219.08,219.08,1300.0
2018-10-22 14:30:00,218.93,219.28,218.84,219.28,5434.0,218.93,219.28,218.84,219.28,5434.0
2018-10-22 14:35:00,219.19,219.78,219.19,219.69,2124.0,219.19,219.78,219.19,219.69,2124.0
2018-10-22 14:40:00,219.6,219.6,219.22,219.23,500.0,219.6,219.6,219.22,219.23,500.0
2018-10-22 14:45:00,219.33,219.92,219.33,219.82,1700.0,219.33,219.92,219.33,219.82,1700.0
2018-10-22 14:50:00,219.75,219.84,219.52,219.7,2777.0,219.75,219.84,219.52,219.7,2777.0
2018-10-22 14:55:00,219.67,219.86,219.66,219.66,1600.0,219.67,219.86,219.66,219.66,1600.0
2018-10-22 15:00:00,219.56,220.46,219.53,220.46,1100.0,219.56,220.46,219.53,220.46,1100.0
2018-10-22 15:05:00,220.18,220.44,220.18,220.44,1500.0,220.18,220.44,220.18,220.44,1500.0
2018-10-22 15:10:00,220.52,220.73,220.38,220.65,2300.0,220.52,220.73,220.38,220.65,2300.0
2018-10-22 15:15:00,220.55,220.65,220.14,220.18,1200.0,220.55,220.65,220.14,220.18,1200.0
2018-10-22 15:20:00,220.13,220.26,220.12,220.12,1447.0,220.13,220.26,220.12,220.12,1447.0
2018-10-22 15:25:00,220.12,220.48,219.99,220.37,4725.0,220.12,220.48,219.99,220.37,4725.0
2018-10-22 15:30:00,220.29,220.6,220.29,220.59,849.0,220.29,220.6,220.29,220.59,849.0
2018-10-22 15:35:00,220.66,220.99,220.21,220.25,5737.0,220.66,220.99,220.21,220.25,5737.0
2018-10-22 15:40:00,220.27,220.39,220.25,220.33,1150.0,220.27,220.39,220.25,220.33,1150.0
2018-10-22 15:45:00,220.26,220.41,220.18,220.31,6900.0,220.26,220.41,220.18,220.31,6900.0
2018-10-22 15:50:00,220.23,220.44,220.0,220.17,7891.0,220.23,220.44,220.0,220.17,7891.0
2018-10-22 15:55:00,220.09,220.2,219.68,219.78,12625.0,220.09,220.2,219.68,219.78,12625.0
2018-10-23 09:30:00,216.64,217.18,214.42,214.77,14916.0,216.64,217.18,214.42,214.77,14916.0
2018-10-23 09:35:00,215.05,216.65,215.04,216.56,3615.0,215.05,216.65,215.04,216.56,3615.0
2018-10-23 09:40:00,216.57,216.57,215.47,215.85,8700.0,216.57,216.57,215.47,215.85,8700.0
2018-10-23 09:45:00,215.73,216.81,215.67,216.17,2303.0,215.73,216.81,215.67,216.17,2303.0
2018-10-23 09:50:00,215.87,216.03,214.69,214.86,6758.0,215.87,216.03,214.69,214.86,6758.0
2018-10-23 09:55:00,214.82,214.98,214.44,214.97,3307.0,214.82,214.98,214.44,214.97,3307.0
2018-10-23 10:00:00,214.94,214.94,213.26,213.42,3800.0,214.94,214.94,213.26,213.42,3800.0
2018-10-23 10:05:00,213.43,213.5,212.97,213.5,4360.0,213.43,213.5,212.97,213.5,4360.0
2018-10-23 10:10:00,213.67,213.67,212.82,212.82,1491.0,213.67,213.67,212.82,212.82,1491.0
2018-10-23 10:15:00,212.8,212.91,212.38,212.51,8100.0,212.8,212.91,212.38,212.51,8100.0
2018-10-23 10:20:00,212.46,212.75,211.4,211.41,5965.0,212.46,212.75,211.4,211.41,5965.0
2018-10-23 10:25:00,211.7,212.54,211.69,211.89,2535.0,211.7,212.54,211.69,211.89,2535.0
2018-10-23 10:30:00,211.69,211.72,211.15,211.34,3340.0,211.69,211.72,211.15,211.34,3340.0
2018-10-23 10:35:00,211.35,211.79,211.34,211.79,3329.0,211.35,211.79,211.34,211.79,3329.0
2018-10-23 10:40:00,211.83,211.84,211.33,211.42,3695.0,211.83,211.84,211.33,211.42,3695.0
2018-10-23 10:45:00,211.43,212.27,211.22,212.24,5600.0,211.43,212.27,211.22,212.24,5600.0
2018-10-23 10:50:00,212.22,212.54,211.87,211.87,3700.0,212.22,212.54,211.87,211.87,3700.0
2018-10-23 10:55:00,211.85,211.91,211.32,211.32,8487.0,211.85,211.91,211.32,211.32,8487.0
2018-10-23 11:00:00,211.38,211.38,211.01,211.19,4382.0,211.38,211.38,211.01,211.19,4382.0
2018-10-23 11:05:00,211.33,212.09,211.33,212.02,3606.0,211.33,212.09,211.33,212.02,3606.0
2018-10-23 11:10:00,211.78,212.34,211.78,212.14,2404.0,211.78,212.34,211.78,212.14,2404.0
2018-10-23 11:15:00,212.07,212.32,212.02,212.21,2000.0,212.07,212.32,212.02,212.21,2000.0
2018-10-23 11:20:00,212.29,212.7,212.29,212.7,3000.0,212.29,212.7,212.29,212.7,3000.0
2018-10-23 11:25:00,212.72,213.17,212.72,212.77,2645.0,212.72,213.17,212.72,212.77,2645.0
2018-10-23 11:30:00,212.69,212.91,212.43,212.43,3560.0,212.69,212.91,212.43,212.43,3560.0
2018-10-23 11:35:00,212.44,212.85,212.33,212.34,2400.0,212.44,212.85,212.33,212.34,2400.0
2018-10-23 11:40:00,212.19,212.47,212.17,212.17,1500.0,212.19,212.47,212.17,212.17,1500.0
2018-10-23 11:45:00,212.06,212.5,212.02,212.49,1944.0,212.06,212.5,212.02,212.49,1944.0
2018-10-23 11:50:00,212.33,212.44,212.15,212.44,5536.0,212.33,212.44,212.15,212.44,5536.0
2018-10-23 11:55:00,212.27,212.32,211.68,211.76,6500.0,212.27,212.32,211.68,211.76,6500.0
2018-10-23 12:00:00,211.77,211.97,211.71,211.79,11900.0,211.77,211.97,211.71,211.79,11900.0
2018-10-23 12:05:00,211.83,213.16,211.78,213.16,2800.0,211.83,213.16,211.78,213.16,2800.0
2018-10-23 12:10:00,213.13,213.17,212.86,213.15,2215.0,213.13,213.17,212.86,213.15,2215.0
2018-10-23 12:15:00,212.82,213.11,212.66,213.11,1800.0,212.82,213.11,212.66,213.11,1800.0
2018-10-23 12:20:00,213.26,213.8,213.25,213.4,1730.0,213.26,213.8,213.25,213.4,1730.0
2018-10-23 12:25:00,213.6,214.17,213.6,214.04,900.0,213.6,214.17,213.6,214.04,900.0
2018-10-23 12:30:00,214.24,214.86,214.18,214.86,5575.0,214.24,214.86,214.18,214.86,5575.0
2018-10-23 12:35:00,214.71,214.71,214.27,214.69,5580.0,214.71,214.71,214.27,214.69,5580.0
2018-10-23 12:40:00,214.76,215.01,214.58,214.95,2000.0,214.76,215.01,214.58,214.95,2000.0
2018-10-23 12:45:00,214.64,214.95,214.48,214.87,3800.0,214.64,214.95,214.48,214.87,3800.0
2018-10-23 12:50:00,214.96,215.4,214.69,214.84,3410.0,214.96,215.4,214.69,214.84,3410.0
2018-10-23 12:55:00,214.81,214.94,214.6,214.77,2000.0,214.81,214.94,214.6,214.77,2000.0
2018-10-23 13:00:00,214.94,215.92,214.94,215.68,2800.0,214.94,215.92,214.94,215.68,2800.0
2018-10-23 13:05:00,215.69,215.93,215.59,215.93,2000.0,215.69,215.93,215.59,215.93,2000.0
2018-10-23 13:10:00,215.92,216.43,215.78,216.15,2700.0,215.92,216.43,215.78,216.15,2700.0
2018-10-23 13:15:00,216.26,216.26,215.77,216.09,3365.0,216.26,216.26,215.77,216.09,3365.0
2018-10-23 13:20:00,216.0,216.28,215.89,216.28,560.0,216.0,216.28,215.89,216.28,560.0
2018-10-23 13:25:00,216.29,216.76,216.25,216.42,2084.0,216.29,216.76,216.25,216.42,2084.0
2018-10-23 13:30:00,216.68,216.68,216.28,216.45,1767.0,216.68,216.68,216.28,216.45,1767.0
2018-10-23 13:35:00,216.3,216.34,216.04,216.16,2950.0,216.3,216.34,216.04,216.16,2950.0
2018-10-23 13:40:00,216.22,216.22,215.61,215.61,1020.0,216.22,216.22,215.61,215.61,1020.0
2018-10-23 13:45:00,215.53,215.54,215.27,215.27,1032.0,215.53,215.54,215.27,215.27,1032.0
2018-10-23 13:50:00,215.56,216.3,215.55,215.65,800.0,215.56,216.3,215.55,215.65,800.0
2018-10-23 13:55:00,215.84,216.06,215.68,216.05,3100.0,215.84,216.06,215.68,216.05,3100.0
2018-10-23 14:00:00,216.2,216.41,216.06,216.41,3500.0,216.2,216.41,216.06,216.41,3500.0
2018-10-23 14:05:00,216.36,216.56,216.33,216.46,2278.0,216.36,216.56,216.33,216.46,2278.0
2018-10-23 14:10:00,216.69,217.55,216.67,217.25,3150.0,216.69,217.55,216.67,217.25,3150.0
2018-10-23 14:15:00,217.37,218.4,217.37,218.34,2825.0,217.37,218.4,217.37,218.34,2825.0
2018-10-23 14:20:00,218.53,218.63,218.19,218.63,1807.0,218.53,218.63,218.19,218.63,1807.0
2018-10-23 14:25:00,218.54,218.54,218.48,218.48,200.0,218.54,218.54,218.48,218.48,200.0
2018-10-23 14:30:00,218.35,218.72,218.21,218.54,3196.0,218.35,218.72,218.21,218.54,3196.0
2018-10-23 14:35:00,218.54,218.85,218.44,218.8,1300.0,218.54,218.85,218.44,218.8,1300.0
2018-10-23 14:40:00,218.86,219.11,218.8,219.02,2681.0,218.86,219.11,218.8,219.02,2681.0
2018-10-23 14:45:00,218.88,218.95,218.37,218.95,4507.0,218.88,218.95,218.37,218.95,4507.0
2018-10-23 14:50:00,218.89,219.25,218.84,218.84,1800.0,218.89,219.25,218.84,218.84,1800.0
2018-10-23 14:55:00,218.77,219.24,218.64,219.24,800.0,218.77,219.24,218.64,219.24,800.0
2018-10-23 15:00:00,219.01,219.54,218.98,219.16,2400.0,219.01,219.54,218.98,219.16,2400.0
2018-10-23 15:05:00,219.04,219.4,218.91,219.05,1703.0,219.04,219.4,218.91,219.05,1703.0
2018-10-23 15:10:00,218.98,218.98,218.67,218.88,900.0,218.98,218.98,218.67,218.88,900.0
2018-10-23 15:15:00,218.98,218.98,218.54,218.83,3100.0,218.98,218.98,218.54,218.83,3100.0
2018-10-23 15:20:00,218.83,219.26,218.7,219.08,4587.0,218.83,219.26,218.7,219.08,4587.0
2018-10-23 15:25:00,218.99,219.18,218.7,218.7,2832.0,218.99,219.18,218.7,218.7,2832.0
2018-10-23 15:30:00,218.69,219.13,218.42,218.99,4150.0,218.69,219.13,218.42,218.99,4150.0
2018-10-23 15:35:00,218.98,218.98,218.25,218.25,3701.0,218.98,218.98,218.25,218.25,3701.0
2018-10-23 15:40:00,218.38,218.52,218.1,218.41,7800.0,218.38,218.52,218.1,218.41,7800.0
2018-10-23 15:45:00,218.29,218.29,217.74,218.02,8975.0,218.29,218.29,217.74,218.02,8975.0
2018-10-23 15:50:00,217.98,218.16,217.8,217.98,7021.0,217.98,218.16,217.8,217.98,7021.0
2018-10-23 15:55:00,217.93,218.26,217.82,218.15,29129.0,217.93,218.26,217.82,218.15,29129.0
2018-10-24 09:30:00,218.0,218.62,217.53,217.53,5639.0,218.0,218.62,217.53,217.53,5639.0
2018-10-24 09:35:00,217.55,217.99,217.55,217.82,900.0,217.55,217.99,217.55,217.82,900.0
2018-10-24 09:40:00,217.82,220.08,217.82,219.77,3338.0,217.82,220.08,217.82,219.77,3338.0
2018-10-24 09:45:00,220.28,220.63,219.85,219.85,2600.0,220.28,220.63,219.85,219.85,2600.0
2018-10-24 09:50:00,219.59,219.72,219.42,219.59,2034.0,219.59,219.72,219.42,219.59,2034.0
2018-10-24 09:55:00,219.71,220.46,219.62,220.46,3829.0,219.71,220.46,219.62,220.46,3829.0
2018-10-24 10:00:00,220.62,220.62,219.51,219.51,2190.0,220.62,220.62,219.51,219.51,2190.0
2018-10-24 10:05:00,219.36,220.29,219.18,220.29,2722.0,219.36,220.29,219.18,220.29,2722.0
2018-10-24 10:10:00,220.44,220.56,220.13,220.19,1200.0,220.44,220.56,220.13,220.19,1200.0
2018-10-24 10:15:00,220.17,220.52,219.79,220.52,2400.0,220.17,220.52,219.79,220.52,2400.0
2018-10-24 10:20:00,220.05,220.35,219.89,220.06,2429.0,220.05,220.35,219.89,220.06,2429.0
2018-10-24 10:25:00,220.33,220.41,219.87,219.87,700.0,220.33,220.41,219.87,219.87,700.0
2018-10-24 10:30:00,219.62,220.51,219.62,219.98,5900.0,219.62,220.51,219.62,219.98,5900.0
2018-10-24 10:35:00,219.84,220.4,219.41,219.42,3543.0,219.84,220.4,219.41,219.42,3543.0
2018-10-24 10:40:00,219.42,219.94,218.74,218.79,4600.0,219.42,219.94,218.74,218.79,4600.0
2018-10-24 10:45:00,218.52,218.63,217.82,218.63,4268.0,218.52,218.63,217.82,218.63,4268.0
2018-10-24 10:50:00,218.55,218.78,217.61,217.66,3800.0,218.55,218.78,217.61,217.66,3800.0
2018-10-24 10:55:00,217.53,217.78,217.48,217.49,2500.0,217.53,217.78,217.48,217.49,2500.0
2018-10-24 11:00:00,217.41,217.83,215.96,216.15,5100.0,217.41,217.83,215.96,216.15,5100.0
2018-10-24 11:05:00,215.97,216.18,215.7,215.7,1700.0,215.97,216.18,215.7,215.7,1700.0
2018-10-24 11:10:00,216.02,216.18,215.14,215.59,15733.0,216.02,216.18,215.14,215.59,15733.0
2018-10-24 11:15:00,215.52,216.0,215.52,215.55,2110.0,215.52,216.0,215.52,215.55,2110.0
2018-10-24 11:20:00,215.28,215.63,215.17,215.52,2900.0,215.28,215.63,215.17,215.52,2900.0
2018-10-24 11:25:00,215.56,215.88,215.06,215.06,3200.0,215.56,215.88,215.06,215.06,3200.0
2018-10-24 11:30:00,215.06,215.28,214.68,215.28,3900.0,215.06,215.28,214.68,215.28,3900.0
2018-10-24 11:35:00,215.41,215.43,215.08,215.28,2313.0,215.41,215.43,215.08,215.28,2313.0
2018-10-24 11:40:00,215.4,215.47,214.72,215.08,2700.0,215.4,215.47,214.72,215.08,2700.0
2018-10-24 11:45:00,215.36,216.9,215.36,216.22,7147.0,215.36,216.9,215.36,216.22,7147.0
2018-10-24 11:50:00,216.16,216.24,215.35,215.99,2454.0,216.16,216.24,215.35,215.99,2454.0
2018-10-24 11:55:00,216.17,217.04,216.12,216.72,3900.0,216.17,217.04,216.12,216.72,3900.0
2018-10-24 12:00:00,216.69,216.69,216.16,216.18,2300.0,216.69,216.69,216.16,216.18,2300.0
2018-10-24 12:05:00,216.0,216.57,215.89,216.57,7390.0,216.0,216.57,215.89,216.57,7390.0
2018-10-24 12:10:00,216.58,216.96,216.44,216.68,3962.0,216.58,216.96,216.44,216.68,3962.0
2018-10-24 12:15:00,216.78,216.9,215.68,215.68,3700.0,216.78,216.9,215.68,215.68,3700.0
2018-10-24 12:20:00,215.69,215.99,215.42,215.49,1600.0,215.69,215.99,215.42,215.49,1600.0
2018-10-24 12:25:00,215.39,215.76,214.96,215.15,1800.0,215.39,215.76,214.96,215.15,1800.0
2018-10-24 12:30:00,215.04,215.04,214.69,214.69,400.0,215.04,215.04,214.69,214.69,400.0
2018-10-24 12:35:00,214.51,214.79,213.91,214.56,4218.0,214.51,214.79,213.91,214.56,4218.0
2018-10-24 12:40:00,214.42,214.59,214.0,214.06,4165.0,214.42,214.59,214.0,214.06,4165.0
2018-10-24 12:45:00,214.05,214.3,213.64,214.19,3500.0,214.05,214.3,213.64,214.19,3500.0
2018-10-24 12:50:00,214.06,214.49,214.03,214.49,6511.0,214.06,214.49,214.03,214.49,6511.0
2018-10-24 12:55:00,214.52,214.84,214.26,214.84,2000.0,214.52,214.84,214.26,214.84,2000.0
2018-10-24 13:00:00,214.66,214.73,213.91,213.91,2250.0,214.66,214.73,213.91,213.91,2250.0
2018-10-24 13:05:00,213.72,213.87,212.99,213.11,2500.0,213.72,213.87,212.99,213.11,2500.0
2018-10-24 13:10:00,213.2,213.21,212.68,212.78,2900.0,213.2,213.21,212.68,212.78,2900.0
2018-10-24 13:15:00,212.7,213.67,212.27,213.59,2265.0,212.7,213.67,212.27,213.59,2265.0
2018-10-24 13:20:00,213.35,213.4,212.7,212.7,6200.0,213.35,213.4,212.7,212.7,6200.0
2018-10-24 13:25:00,212.63,212.8,212.36,212.42,3500.0,212.63,212.8,212.36,212.42,3500.0
2018-10-24 13:30:00,212.48,212.6,211.75,212.45,17175.0,212.48,212.6,211.75,212.45,17175.0
2018-10-24 13:35:00,212.23,212.77,212.08,212.08,2400.0,212.23,212.77,212.08,212.08,2400.0
2018-10-24 13:40:00,212.18,212.31,211.31,211.63,3400.0,212.18,212.31,211.31,211.63,3400.0
2018-10-24 13:45:00,211.81,212.05,211.78,211.81,1448.0,211.81,212.05,211.78,211.81,1448.0
2018-10-24 13:50:00,211.79,212.2,211.36,211.96,2600.0,211.79,212.2,211.36,211.96,2600.0
2018-10-24 13:55:00,211.83,211.83,211.24,211.24,2420.0,211.83,211.83,211.24,211.24,2420.0
2018-10-24 14:00:00,211.21,211.47,210.71,211.15,6540.0,211.21,211.47,210.71,211.15,6540.0
2018-10-24 14:05:00,211.04,211.15,210.71,211.07,2500.0,211.04,211.15,210.71,211.07,2500.0
2018-10-24 14:10:00,210.91,211.34,210.91,211.34,1810.0,210.91,211.34,210.91,211.34,1810.0
2018-10-24 14:15:00,211.44,211.47,210.9,211.39,6200.0,211.44,211.47,210.9,211.39,6200.0
2018-10-24 14:20:00,211.4,212.0,211.39,212.0,3830.0,211.4,212.0,211.39,212.0,3830.0
2018-10-24 14:25:00,211.77,212.74,211.63,212.19,3441.0,211.77,212.74,211.63,212.19,3441.0
2018-10-24 14:30:00,212.3,212.58,211.77,212.23,4460.0,212.3,212.58,211.77,212.23,4460.0
2018-10-24 14:35:00,212.3,212.49,211.7,211.74,4664.0,212.3,212.49,211.7,211.74,4664.0
2018-10-24 14:40:00,211.71,211.73,211.38,211.38,2100.0,211.71,211.73,211.38,211.38,2100.0
2018-10-24 14:45:00,211.24,211.43,210.8,210.92,4300.0,211.24,211.43,210.8,210.92,4300.0
2018-10-24 14:50:00,210.93,211.36,210.8,210.8,2100.0,210.93,211.36,210.8,210.8,2100.0
2018-10-24 14:55:00,210.8,211.13,210.75,211.1,3785.0,210.8,211.13,210.75,211.1,3785.0
2018-10-24 15:00:00,210.83,211.0,209.72,209.84,9617.0,210.83,211.0,209.72,209.84,9617.0
2018-10-24 15:05:00,209.84,210.44,209.75,210.03,5403.0,209.84,210.44,209.75,210.03,5403.0
2018-10-24 15:10:00,210.16,210.66,210.16,210.47,3248.0,210.16,210.66,210.16,210.47,3248.0
2018-10-24 15:15:00,210.23,210.45,209.88,210.0,7611.0,210.23,210.45,209.88,210.0,7611.0
2018-10-24 15:20:00,209.99,209.99,209.51,209.89,12461.0,209.99,209.99,209.51,209.89,12461.0
2018-10-24 15:25:00,209.86,210.22,209.4,209.47,9191.0,209.86,210.22,209.4,209.47,9191.0
2018-10-24 15:30:00,209.57,209.71,209.12,209.12,8036.0,209.57,209.71,209.12,209.12,8036.0
2018-10-24 15:35:00,208.95,209.58,208.95,209.34,5750.0,208.95,209.58,208.95,209.34,5750.0
2018-10-24 15:40:00,209.34,209.7,209.02,209.16,10109.0,209.34,209.7,209.02,209.16,10109.0
2018-10-24 15:45:00,209.08,209.2,208.43,208.57,15115.0,209.08,209.2,208.43,208.57,15115.0
2018-10-24 15:50:00,208.4,208.65,207.72,207.9,11289.0,208.4,208.65,207.72,207.9,11289.0
2018-10-24 15:55:00,207.74,207.74,206.4,206.95,39498.0,207.74,207.74,206.4,206.95,39498.0
2018-10-25 09:30:00,208.25,209.71,205.57,206.03,11125.0,208.25,209.71,205.57,206.03,11125.0
2018-10-25 09:35:00,206.34,207.0,205.71,206.58,3642.0,206.34,207.0,205.71,206.58,3642.0
2018-10-25 09:40:00,206.63,206.88,205.57,206.88,3938.0,206.63,206.88,205.57,206.88,3938.0
2018-10-25 09:45:00,206.81,207.5,205.62,207.5,4800.0,206.81,207.5,205.62,207.5,4800.0
2018-10-25 09:50:00,207.65,209.25,207.65,208.1,5535.0,207.65,209.25,207.65,208.1,5535.0
2018-10-25 09:55:00,208.15,208.78,207.77,208.44,3700.0,208.15,208.78,207.77,208.44,3700.0
2018-10-25 10:00:00,208.65,210.0,208.65,210.0,2600.0,208.65,210.0,208.65,210.0,2600.0
2018-10-25 10:05:00,209.99,210.38,209.86,210.38,3150.0,209.99,210.38,209.86,210.38,3150.0
2018-10-25 10:10:00,210.49,210.49,209.07,209.07,5555.0,210.49,210.49,209.07,209.07,5555.0
2018-10-25 10:15:00,209.38,209.68,209.03,209.04,3338.0,209.38,209.68,209.03,209.04,3338.0
2018-10-25 10:20:00,209.57,209.58,209.1,209.23,2645.0,209.57,209.58,209.1,209.23,2645.0
2018-10-25 10:25:00,209.46,210.0,209.46,210.0,3800.0,209.46,210.0,209.46,210.0,3800.0
2018-10-25 10:30:00,210.0,211.16,209.97,210.45,4100.0,210.0,211.16,209.97,210.45,4100.0
2018-10-25 10:35:00,210.72,210.89,210.36,210.5,7290.0,210.72,210.89,210.36,210.5,7290.0
2018-10-25 10:40:00,210.5,211.36,210.17,210.9,4100.0,210.5,211.36,210.17,210.9,4100.0
2018-10-25 10:45:00,211.26,211.27,210.31,210.44,4100.0,211.26,211.27,210.31,210.44,4100.0
2018-10-25 10:50:00,210.72,211.02,210.49,211.0,1700.0,210.72,211.02,210.49,211.0,1700.0
2018-10-25 10:55:00,211.23,211.23,210.73,210.73,1932.0,211.23,211.23,210.73,210.73,1932.0
2018-10-25 11:00:00,210.61,210.87,210.37,210.41,1200.0,210.61,210.87,210.37,210.41,1200.0
2018-10-25 11:05:00,210.43,210.53,209.98,210.46,7194.0,210.43,210.53,209.98,210.46,7194.0
2018-10-25 11:10:00,210.18,210.72,210.12,210.72,2925.0,210.18,210.72,210.12,210.72,2925.0
2018-10-25 11:15:00,210.67,211.15,210.35,211.15,1700.0,210.67,211.15,210.35,211.15,1700.0
2018-10-25 11:20:00,211.15,211.66,211.15,211.54,1800.0,211.15,211.66,211.15,211.54,1800.0
2018-10-25 11:25:00,211.6,211.94,211.6,211.69,1747.0,211.6,211.94,211.6,211.69,1747.0
2018-10-25 11:30:00,211.73,212.13,211.48,211.96,3417.0,211.73,212.13,211.48,211.96,3417.0
2018-10-25 11:35:00,211.72,211.78,211.48,211.78,1300.0,211.72,211.78,211.48,211.78,1300.0
2018-10-25 11:40:00,211.51,211.64,210.85,211.13,2913.0,211.51,211.64,210.85,211.13,2913.0
2018-10-25 11:45:00,210.97,211.3,210.97,211.3,600.0,210.97,211.3,210.97,211.3,600.0
2018-10-25 11:50:00,211.53,211.95,211.49,211.95,1200.0,211.53,211.95,211.49,211.95,1200.0
2018-10-25 11:55:00,212.1,212.17,211.42,211.66,4022.0,212.1,212.17,211.42,211.66,4022.0
2018-10-25 12:00:00,211.59,211.91,211.45,211.91,2400.0,211.59,211.91,211.45,211.91,2400.0
2018-10-25 12:05:00,211.99,212.66,211.82,212.66,3797.0,211.99,212.66,211.82,212.66,3797.0
2018-10-25 12:10:00,212.49,212.63,211.62,211.96,4100.0,212.49,212.63,211.62,211.96,4100.0
2018-10-25 12:15:00,211.86,211.86,211.43,211.74,2200.0,211.86,211.86,211.43,211.74,2200.0
2018-10-25 12:20:00,211.58,211.85,211.01,211.13,7945.0,211.58,211.85,211.01,211.13,7945.0
2018-10-25 12:25:00,211.26,211.65,211.26,211.42,2650.0,211.26,211.65,211.26,211.42,2650.0
2018-10-25 12:30:00,211.3,211.78,211.15,211.59,4000.0,211.3,211.78,211.15,211.59,4000.0
2018-10-25 12:35:00,211.71,211.73,211.42,211.47,5900.0,211.71,211.73,211.42,211.47,5900.0
2018-10-25 12:40:00,211.67,211.88,211.55,211.81,4700.0,211.67,211.88,211.55,211.81,4700.0
2018-10-25 12:45:00,211.88,212.31,211.78,212.31,1800.0,211.88,212.31,211.78,212.31,1800.0
2018-10-25 12:50:00,212.18,212.26,212.08,212.25,2000.0,212.18,212.26,212.08,212.25,2000.0
2018-10-25 12:55:00,212.16,212.16,211.72,211.83,1100.0,212.16,212.16,211.72,211.83,1100.0
2018-10-25 13:00:00,211.86,212.0,211.09,211.17,3123.0,211.86,212.0,211.09,211.17,3123.0
2018-10-25 13:05:00,211.13,211.64,211.11,211.11,2324.0,211.13,211.64,211.11,211.11,2324.0
2018-10-25 13:10:00,211.07,211.19,210.99,211.12,1036.0,211.07,211.19,210.99,211.12,1036.0
2018-10-25 13:15:00,211.2,211.2,210.92,211.1,2500.0,211.2,211.2,210.92,211.1,2500.0
2018-10-25 13:20:00,210.95,211.26,210.94,211.11,1600.0,210.95,211.26,210.94,211.11,1600.0
2018-10-25 13:25:00,211.07,211.5,211.07,211.23,3158.0,211.07,211.5,211.07,211.23,3158.0
2018-10-25 13:30:00,210.94,211.3,210.93,211.13,3100.0,210.94,211.3,210.93,211.13,3100.0
2018-10-25 13:35:00,211.35,211.93,211.13,211.93,3400.0,211.35,211.93,211.13,211.93,3400.0
2018-10-25 13:40:00,212.06,212.14,212.0,212.04,1000.0,212.06,212.14,212.0,212.04,1000.0
2018-10-25 13:45:00,212.08,212.26,212.0,212.08,3135.0,212.08,212.26,212.0,212.08,3135.0
2018-10-25 13:50:00,211.97,212.07,211.97,212.03,1300.0,211.97,212.07,211.97,212.03,1300.0
2018-10-25 13:55:00,212.07,212.18,211.92,211.92,1492.0,212.07,212.18,211.92,211.92,1492.0
2018-10-25 14:00:00,212.0,212.02,211.68,211.76,2851.0,212.0,212.02,211.68,211.76,2851.0
2018-10-25 14:05:00,211.85,212.37,211.85,212.12,2015.0,211.85,212.37,211.85,212.12,2015.0
2018-10-25 14:10:00,212.16,212.34,212.06,212.31,3100.0,212.16,212.34,212.06,212.31,3100.0
2018-10-25 14:15:00,212.35,212.36,211.97,212.14,3100.0,212.35,212.36,211.97,212.14,3100.0
2018-10-25 14:20:00,212.05,212.62,212.05,212.6,3200.0,212.05,212.62,212.05,212.6,3200.0
2018-10-25 14:25:00,212.59,213.07,212.58,212.86,1900.0,212.59,213.07,212.58,212.86,1900.0
2018-10-25 14:30:00,213.04,213.44,213.04,213.36,2800.0,213.04,213.44,213.04,213.36,2800.0
2018-10-25 14:35:00,213.44,213.67,213.31,213.34,4933.0,213.44,213.67,213.31,213.34,4933.0
2018-10-25 14:40:00,213.39,213.56,213.11,213.34,3000.0,213.39,213.56,213.11,213.34,3000.0
2018-10-25 14:45:00,213.48,213.62,213.38,213.42,2000.0,213.48,213.62,213.38,213.42,2000.0
2018-10-25 14:50:00,213.35,213.35,213.1,213.25,3200.0,213.35,213.35,213.1,213.25,3200.0
2018-10-25 14:55:00,213.2,213.51,213.03,213.21,7867.0,213.2,213.51,213.03,213.21,7867.0
2018-10-25 15:00:00,213.12,213.15,212.46,212.46,7015.0,213.12,213.15,212.46,212.46,7015.0
2018-10-25 15:05:00,212.3,212.39,211.7,211.81,7000.0,212.3,212.39,211.7,211.81,7000.0
2018-10-25 15:10:00,211.81,212.2,211.81,212.2,8400.0,211.81,212.2,211.81,212.2,8400.0
2018-10-25 15:15:00,212.26,212.82,212.26,212.82,6129.0,212.26,212.82,212.26,212.82,6129.0
2018-10-25 15:20:00,212.68,212.68,212.0,212.23,7557.0,212.68,212.68,212.0,212.23,7557.0
2018-10-25 15:25:00,212.01,212.2,211.73,212.08,4500.0,212.01,212.2,211.73,212.08,4500.0
2018-10-25 15:30:00,212.21,212.52,211.32,211.32,10797.0,212.21,212.52,211.32,211.32,10797.0
2018-10-25 15:35:00,211.4,211.53,210.96,211.15,10384.0,211.4,211.53,210.96,211.15,10384.0
2018-10-25 15:40:00,211.17,211.41,210.91,211.09,7176.0,211.17,211.41,210.91,211.09,7176.0
2018-10-25 15:45:00,211.15,211.31,210.66,211.0,17685.0,211.15,211.31,210.66,211.0,17685.0
2018-10-25 15:50:00,211.1,211.19,210.51,210.79,14926.0,211.1,211.19,210.51,210.79,14926.0
2018-10-25 15:55:00,210.68,211.28,210.55,210.76,42683.0,210.68,211.28,210.55,210.76,42683.0
2018-10-26 09:30:00,204.56,205.83,203.4,205.83,14484.0,204.56,205.83,203.4,205.83,14484.0
2018-10-26 09:35:00,205.52,207.15,205.52,207.15,1695.0,205.52,207.15,205.52,207.15,1695.0
2018-10-26 09:40:00,207.53,207.99,207.28,207.46,5240.0,207.53,207.99,207.28,207.46,5240.0
2018-10-26 09:45:00,207.87,207.98,207.23,207.94,3697.0,207.87,207.98,207.23,207.94,3697.0
2018-10-26 09:50:00,207.94,207.98,207.19,207.3,2800.0,207.94,207.98,207.19,207.3,2800.0
2018-10-26 09:55:00,207.17,207.26,206.26,206.64,4298.0,207.17,207.26,206.26,206.64,4298.0
2018-10-26 10:00:00,206.44,206.44,204.01,204.01,9431.0,206.44,206.44,204.01,204.01,9431.0
2018-10-26 10:05:00,204.02,204.2,202.54,203.43,14432.0,204.02,204.2,202.54,203.43,14432.0
2018-10-26 10:10:00,203.37,203.66,203.14,203.52,7698.0,203.37,203.66,203.14,203.52,7698.0
2018-10-26 10:15:00,203.79,203.92,203.03,203.92,5482.0,203.79,203.92,203.03,203.92,5482.0
2018-10-26 10:20:00,203.92,204.28,203.28,204.28,2600.0,203.92,204.28,203.28,204.28,2600.0
2018-10-26 10:25:00,204.54,204.75,203.89,203.89,11394.0,204.54,204.75,203.89,203.89,11394.0
2018-10-26 10:30:00,203.8,204.0,203.47,203.77,2300.0,203.8,204.0,203.47,203.77,2300.0
2018-10-26 10:35:00,203.6,203.88,203.11,203.37,4900.0,203.6,203.88,203.11,203.37,4900.0
2018-10-26 10:40:00,203.6,203.61,202.88,203.42,6212.0,203.6,203.61,202.88,203.42,6212.0
2018-10-26 10:45:00,203.42,203.42,202.64,202.92,10134.0,203.42,203.42,202.64,202.92,10134.0
2018-10-26 10:50:00,203.13,203.14,201.8,202.05,13633.0,203.13,203.14,201.8,202.05,13633.0
2018-10-26 10:55:00,201.81,202.16,200.98,201.03,14503.0,201.81,202.16,200.98,201.03,14503.0
2018-10-26 11:00:00,201.06,201.8,200.85,201.31,14929.0,201.06,201.8,200.85,201.31,14929.0
2018-10-26 11:05:00,201.27,202.33,201.11,201.75,9729.0,201.27,202.33,201.11,201.75,9729.0
2018-10-26 11:10:00,201.86,202.75,201.86,202.75,10594.0,201.86,202.75,201.86,202.75,10594.0
2018-10-26 11:15:00,202.91,204.01,202.76,204.0,2884.0,202.91,204.01,202.76,204.0,2884.0
2018-10-26 11:20:00,204.1,204.78,204.1,204.46,3810.0,204.1,204.78,204.1,204.46,3810.0
2018-10-26 11:25:00,205.06,206.06,205.02,206.06,6700.0,205.06,206.06,205.02,206.06,6700.0
2018-10-26 11:30:00,206.09,206.45,205.95,206.24,2007.0,206.09,206.45,205.95,206.24,2007.0
2018-10-26 11:35:00,206.62,206.62,205.77,205.8,1900.0,206.62,206.62,205.77,205.8,1900.0
2018-10-26 11:40:00,205.91,206.07,205.43,205.82,2000.0,205.91,206.07,205.43,205.82,2000.0
2018-10-26 11:45:00,205.84,206.36,205.84,205.85,1532.0,205.84,206.36,205.84,205.85,1532.0
2018-10-26 11:50:00,206.19,206.86,206.09,206.09,1600.0,206.19,206.86,206.09,206.09,1600.0
2018-10-26 11:55:00,206.37,206.83,206.3,206.67,1888.0,206.37,206.83,206.3,206.67,1888.0
2018-10-26 12:00:00,206.87,207.01,206.71,206.71,3037.0,206.87,207.01,206.71,206.71,3037.0
2018-10-26 12:05:00,207.45,207.55,207.24,207.3,900.0,207.45,207.55,207.24,207.3,900.0
2018-10-26 12:10:00,207.29,207.29,206.5,206.72,3200.0,207.29,207.29,206.5,206.72,3200.0
2018-10-26 12:15:00,206.71,206.82,206.17,206.64,5300.0,206.71,206.82,206.17,206.64,5300.0
2018-10-26 12:20:00,206.74,207.18,205.99,206.26,12450.0,206.74,207.18,205.99,206.26,12450.0
2018-10-26 12:25:00,206.07,206.74,206.07,206.49,6998.0,206.07,206.74,206.07,206.49,6998.0
2018-10-26 12:30:00,206.6,207.37,206.41,207.29,6600.0,206.6,207.37,206.41,207.29,6600.0
2018-10-26 12:35:00,207.09,207.42,206.6,206.66,6415.0,207.09,207.42,206.6,206.66,6415.0
2018-10-26 12:40:00,206.82,206.84,205.87,206.3,25469.0,206.82,206.84,205.87,206.3,25469.0
2018-10-26 12:45:00,206.28,207.06,205.7,207.05,15300.0,206.28,207.06,205.7,207.05,15300.0
2018-10-26 12:50:00,207.18,207.82,206.74,207.0,5037.0,207.18,207.82,206.74,207.0,5037.0
2018-10-26 12:55:00,207.0,207.07,205.9,205.93,14335.0,207.0,207.07,205.9,205.93,14335.0
2018-10-26 13:00:00,206.1,207.08,205.91,207.08,9320.0,206.1,207.08,205.91,207.08,9320.0
2018-10-26 13:05:00,207.0,207.1,206.1,206.1,6449.0,207.0,207.1,206.1,206.1,6449.0
2018-10-26 13:10:00,206.23,206.8,205.62,205.93,8500.0,206.23,206.8,205.62,205.93,8500.0
2018-10-26 13:15:00,206.38,206.38,205.87,206.11,8699.0,206.38,206.38,205.87,206.11,8699.0
2018-10-26 13:20:00,206.16,206.16,204.78,204.96,8300.0,206.16,206.16,204.78,204.96,8300.0
2018-10-26 13:25:00,204.99,205.61,204.99,205.08,6358.0,204.99,205.61,204.99,205.08,6358.0
2018-10-26 13:30:00,204.99,205.08,203.94,203.95,6675.0,204.99,205.08,203.94,203.95,6675.0
2018-10-26 13:35:00,204.12,204.23,203.75,204.12,5200.0,204.12,204.23,203.75,204.12,5200.0
2018-10-26 13:40:00,204.22,205.12,204.07,205.04,3834.0,204.22,205.12,204.07,205.04,3834.0
2018-10-26 13:45:00,204.94,205.04,204.17,204.84,6000.0,204.94,205.04,204.17,204.84,6000.0
2018-10-26 13:50:00,204.49,204.74,203.98,204.4,71878.0,204.49,204.74,203.98,204.4,71878.0
2018-10-26 13:55:00,204.75,204.75,203.75,204.4,22046.0,204.75,204.75,203.75,204.4,22046.0
2018-10-26 14:00:00,204.42,205.26,204.42,204.56,5955.0,204.42,205.26,204.42,204.56,5955.0
2018-10-26 14:05:00,204.45,205.25,204.44,205.06,52728.0,204.45,205.25,204.44,205.06,52728.0
2018-10-26 14:10:00,205.42,205.65,204.72,204.77,5539.0,205.42,205.65,204.72,204.77,5539.0
2018-10-26 14:15:00,205.04,205.32,204.88,205.24,2650.0,205.04,205.32,204.88,205.24,2650.0
2018-10-26 14:20:00,205.54,205.54,204.84,205.49,4125.0,205.54,205.54,204.84,205.49,4125.0
2018-10-26 14:25:00,205.71,206.11,205.62,205.82,4908.0,205.71,206.11,205.62,205.82,4908.0
2018-10-26 14:30:00,205.83,206.0,205.52,205.82,10012.0,205.83,206.0,205.52,205.82,10012.0
2018-10-26 14:35:00,205.75,206.37,205.75,205.88,20565.0,205.75,206.37,205.75,205.88,20565.0
2018-10-26 14:40:00,206.17,206.23,205.37,205.38,7186.0,206.17,206.23,205.37,205.38,7186.0
2018-10-26 14:45:00,205.76,205.89,205.11,205.31,5000.0,205.76,205.89,205.11,205.31,5000.0
2018-10-26 14:50:00,205.27,205.43,204.85,205.33,14391.0,205.27,205.43,204.85,205.33,14391.0
2018-10-26 14:55:00,205.01,205.14,204.61,204.74,12147.0,205.01,205.14,204.61,204.74,12147.0
2018-10-26 15:00:00,204.89,205.01,204.15,205.0,20517.0,204.89,205.01,204.15,205.0,20517.0
2018-10-26 15:05:00,205.0,205.02,204.61,204.61,3800.0,205.0,205.02,204.61,204.61,3800.0
2018-10-26 15:10:00,204.63,205.0,203.88,204.17,19583.0,204.63,205.0,203.88,204.17,19583.0
2018-10-26 15:15:00,204.39,205.31,204.27,205.26,7740.0,204.39,205.31,204.27,205.26,7740.0
2018-10-26 15:20:00,205.4,205.74,205.17,205.43,13291.0,205.4,205.74,205.17,205.43,13291.0
2018-10-26 15:25:00,205.39,205.44,204.71,204.95,17787.0,205.39,205.44,204.71,204.95,17787.0
2018-10-26 15:30:00,204.69,204.69,204.11,204.38,26262.0,204.69,204.69,204.11,204.38,26262.0
2018-10-26 15:35:00,204.47,205.31,204.25,204.63,14830.0,204.47,205.31,204.25,204.63,14830.0
2018-10-26 15:40:00,204.35,204.73,203.28,203.28,25138.0,204.35,204.73,203.28,203.28,25138.0
2018-10-26 15:45:00,203.48,204.71,203.48,204.35,19565.0,203.48,204.71,203.48,204.35,19565.0
2018-10-26 15:50:00,204.4,205.06,204.08,204.12,31409.0,204.4,205.06,204.08,204.12,31409.0
2018-10-26 15:55:00,204.03,204.03,202.76,203.38,73579.0,204.03,204.03,202.76,203.38,73579.0
2018-10-29 09:30:00,206.75,207.74,201.88,207.74,10919.0,206.75,207.74,201.88,207.74,10919.0
2018-10-29 09:35:00,207.23,207.67,205.14,207.38,10150.0,207.23,207.67,205.14,207.38,10150.0
2018-10-29 09:40:00,206.89,207.68,205.45,205.95,5867.0,206.89,207.68,205.45,205.95,5867.0
2018-10-29 09:45:00,205.7,206.4,205.52,205.98,15146.0,205.7,206.4,205.52,205.98,15146.0
2018-10-29 09:50:00,205.91,206.37,205.65,205.74,7638.0,205.91,206.37,205.65,205.74,7638.0
2018-10-29 09:55:00,205.51,205.7,204.56,204.88,4483.0,205.51,205.7,204.56,204.88,4483.0
2018-10-29 10:00:00,205.32,206.63,205.32,206.63,5178.0,205.32,206.63,205.32,206.63,5178.0
2018-10-29 10:05:00,206.88,206.92,205.8,206.19,10211.0,206.88,206.92,205.8,206.19,10211.0
2018-10-29 10:10:00,206.22,206.68,205.77,205.77,5600.0,206.22,206.68,205.77,205.77,5600.0
2018-10-29 10:15:00,206.04,207.0,206.04,206.65,7900.0,206.04,207.0,206.04,206.65,7900.0
2018-10-29 10:20:00,206.73,207.44,206.65,206.76,14082.0,206.73,207.44,206.65,206.76,14082.0
2018-10-29 10:25:00,206.93,207.73,206.79,207.38,3862.0,206.93,207.73,206.79,207.38,3862.0
2018-10-29 10:30:00,207.68,208.23,207.34,207.7,7976.0,207.68,208.23,207.34,207.7,7976.0
2018-10-29 10:35:00,207.68,208.08,207.28,207.49,16306.0,207.68,208.08,207.28,207.49,16306.0
2018-10-29 10:40:00,207.63,208.47,207.59,208.47,3804.0,207.63,208.47,207.59,208.47,3804.0
2018-10-29 10:45:00,208.21,208.73,207.85,208.28,5216.0,208.21,208.73,207.85,208.28,5216.0
2018-10-29 10:50:00,208.34,209.1,208.34,208.71,3800.0,208.34,209.1,208.34,208.71,3800.0
2018-10-29 10:55:00,208.68,208.68,208.04,208.15,4505.0,208.68,208.68,208.04,208.15,4505.0
2018-10-29 11:00:00,208.3,208.81,208.01,208.69,3200.0,208.3,208.81,208.01,208.69,3200.0
2018-10-29 11:05:00,208.76,208.91,208.36,208.36,1628.0,208.76,208.91,208.36,208.36,1628.0
2018-10-29 11:10:00,208.14,208.37,207.76,207.9,2800.0,208.14,208.37,207.76,207.9,2800.0
2018-10-29 11:15:00,207.99,208.06,207.03,207.19,4101.0,207.99,208.06,207.03,207.19,4101.0
2018-10-29 11:20:00,207.08,207.37,206.97,207.29,1200.0,207.08,207.37,206.97,207.29,1200.0
2018-10-29 11:25:00,207.28,208.12,207.2,207.78,3100.0,207.28,208.12,207.2,207.78,3100.0
2018-10-29 11:30:00,207.64,207.96,207.64,207.85,3315.0,207.64,207.96,207.64,207.85,3315.0
2018-10-29 11:35:00,207.82,207.87,206.96,207.46,3740.0,207.82,207.87,206.96,207.46,3740.0
2018-10-29 11:40:00,207.67,207.93,207.53,207.93,1000.0,207.67,207.93,207.53,207.93,1000.0
2018-10-29 11:45:00,208.12,208.12,207.75,207.92,2738.0,208.12,208.12,207.75,207.92,2738.0
2018-10-29 11:50:00,207.73,208.0,207.4,207.43,2813.0,207.73,208.0,207.4,207.43,2813.0
2018-10-29 11:55:00,207.37,207.53,206.45,206.63,2200.0,207.37,207.53,206.45,206.63,2200.0
2018-10-29 12:00:00,206.7,206.71,206.1,206.24,1700.0,206.7,206.71,206.1,206.24,1700.0
2018-10-29 12:05:00,206.24,206.27,205.8,205.8,2142.0,206.24,206.27,205.8,205.8,2142.0
2018-10-29 12:10:00,205.69,205.94,205.54,205.75,1615.0,205.69,205.94,205.54,205.75,1615.0
2018-10-29 12:15:00,205.69,205.98,205.29,205.36,3400.0,205.69,205.98,205.29,205.36,3400.0
2018-10-29 12:20:00,205.23,205.55,204.0,204.46,3014.0,205.23,205.55,204.0,204.46,3014.0
2018-10-29 12:25:00,204.72,204.87,204.24,204.4,1912.0,204.72,204.87,204.24,204.4,1912.0
2018-10-29 12:30:00,204.47,205.42,204.47,205.1,2117.0,204.47,205.42,204.47,205.1,2117.0
2018-10-29 12:35:00,205.17,205.9,205.17,205.39,4500.0,205.17,205.9,205.17,205.39,4500.0
2018-10-29 12:40:00,205.47,206.14,205.47,205.89,5300.0,205.47,206.14,205.47,205.89,5300.0
2018-10-29 12:45:00,206.03,206.23,205.68,206.05,1600.0,206.03,206.23,205.68,206.05,1600.0
2018-10-29 12:50:00,206.05,206.16,205.71,205.81,1718.0,206.05,206.16,205.71,205.81,1718.0
2018-10-29 12:55:00,205.67,205.88,205.54,205.88,1300.0,205.67,205.88,205.54,205.88,1300.0
2018-10-29 13:00:00,205.85,206.87,205.85,206.87,3920.0,205.85,206.87,205.85,206.87,3920.0
2018-10-29 13:05:00,206.7,207.29,206.41,207.29,4200.0,206.7,207.29,206.41,207.29,4200.0
2018-10-29 13:10:00,207.1,207.1,206.81,207.06,2700.0,207.1,207.1,206.81,207.06,2700.0
2018-10-29 13:15:00,206.94,207.09,206.73,207.09,5009.0,206.94,207.09,206.73,207.09,5009.0
2018-10-29 13:20:00,207.06,207.1,206.79,207.07,6690.0,207.06,207.1,206.79,207.07,6690.0
2018-10-29 13:25:00,206.82,206.83,206.14,206.18,3100.0,206.82,206.83,206.14,206.18,3100.0
2018-10-29 13:30:00,206.18,207.03,206.07,207.03,1300.0,206.18,207.03,206.07,207.03,1300.0
2018-10-29 13:35:00,207.03,207.06,206.81,207.04,3100.0,207.03,207.06,206.81,207.04,3100.0
2018-10-29 13:40:00,206.88,206.93,206.29,206.93,5543.0,206.88,206.93,206.29,206.93,5543.0
2018-10-29 13:45:00,207.24,207.24,206.49,206.71,2500.0,207.24,207.24,206.49,206.71,2500.0
2018-10-29 13:50:00,206.81,207.3,206.81,206.99,3424.0,206.81,207.3,206.81,206.99,3424.0
2018-10-29 13:55:00,207.02,207.02,206.44,206.46,6044.0,207.02,207.02,206.44,206.46,6044.0
2018-10-29 14:00:00,206.3,206.4,205.8,206.22,1500.0,206.3,206.4,205.8,206.22,1500.0
2018-10-29 14:05:00,206.24,206.48,205.84,205.98,3300.0,206.24,206.48,205.84,205.98,3300.0
2018-10-29 14:10:00,205.87,205.94,205.14,205.49,4622.0,205.87,205.94,205.14,205.49,4622.0
2018-10-29 14:15:00,205.14,205.35,204.87,205.1,2200.0,205.14,205.35,204.87,205.1,2200.0
2018-10-29 14:20:00,205.28,205.46,204.96,205.32,1800.0,205.28,205.46,204.96,205.32,1800.0
2018-10-29 14:25:00,205.25,205.26,204.84,205.15,3400.0,205.25,205.26,204.84,205.15,3400.0
2018-10-29 14:30:00,204.87,204.89,204.4,204.5,1900.0,204.87,204.89,204.4,204.5,1900.0
2018-10-29 14:35:00,204.46,204.93,204.46,204.51,2476.0,204.46,204.93,204.46,204.51,2476.0
2018-10-29 14:40:00,204.41,205.3,204.41,205.22,2800.0,204.41,205.3,204.41,205.22,2800.0
2018-10-29 14:45:00,205.12,205.12,204.38,204.65,3750.0,205.12,205.12,204.38,204.65,3750.0
2018-10-29 14:50:00,204.55,204.84,203.92,204.27,5193.0,204.55,204.84,203.92,204.27,5193.0
2018-10-29 14:55:00,204.24,204.91,204.24,204.51,10084.0,204.24,204.91,204.24,204.51,10084.0
2018-10-29 15:00:00,204.48,204.69,203.61,203.75,3100.0,204.48,204.69,203.61,203.75,3100.0
2018-10-29 15:05:00,203.84,203.89,203.18,203.18,5924.0,203.84,203.89,203.18,203.18,5924.0
2018-10-29 15:10:00,203.47,203.6,202.49,202.64,7100.0,203.47,203.6,202.49,202.64,7100.0
2018-10-29 15:15:00,202.49,202.9,202.23,202.58,5533.0,202.49,202.9,202.23,202.58,5533.0
2018-10-29 15:20:00,202.77,202.82,202.08,202.81,3751.0,202.77,202.82,202.08,202.81,3751.0
2018-10-29 15:25:00,202.86,202.93,202.12,202.29,5200.0,202.86,202.93,202.12,202.29,5200.0
2018-10-29 15:30:00,202.14,202.35,201.47,201.62,11579.0,202.14,202.35,201.47,201.62,11579.0
2018-10-29 15:35:00,201.75,201.91,200.98,201.3,12547.0,201.75,201.91,200.98,201.3,12547.0
2018-10-29 15:40:00,201.2,201.2,199.86,200.1,10411.0,201.2,201.2,199.86,200.1,10411.0
2018-10-29 15:45:00,200.11,202.62,199.95,202.22,12548.0,200.11,202.62,199.95,202.22,12548.0
2018-10-29 15:50:00,202.22,203.78,202.22,203.29,16539.0,202.22,203.78,202.22,203.29,16539.0
2018-10-29 15:55:00,203.36,203.99,202.77,203.94,33663.0,203.36,203.99,202.77,203.94,33663.0
2018-10-30 09:30:00,204.21,205.55,204.13,205.2,13154.0,204.21,205.55,204.13,205.2,13154.0
2018-10-30 09:35:00,204.96,206.1,203.75,203.75,3747.0,204.96,206.1,203.75,203.75,3747.0
2018-10-30 09:40:00,204.54,205.48,204.54,205.25,3994.0,204.54,205.48,204.54,205.25,3994.0
2018-10-30 09:45:00,204.99,205.69,204.98,205.69,3151.0,204.99,205.69,204.98,205.69,3151.0
2018-10-30 09:50:00,205.93,207.0,205.93,207.0,3800.0,205.93,207.0,205.93,207.0,3800.0
2018-10-30 09:55:00,207.75,208.61,207.58,208.51,3427.0,207.75,208.61,207.58,208.51,3427.0
2018-10-30 10:00:00,208.47,209.05,208.03,209.05,9331.0,208.47,209.05,208.03,209.05,9331.0
2018-10-30 10:05:00,208.65,209.39,208.39,208.48,8339.0,208.65,209.39,208.39,208.48,8339.0
2018-10-30 10:10:00,208.62,208.89,207.64,208.05,15162.0,208.62,208.89,207.64,208.05,15162.0
2018-10-30 10:15:00,208.06,208.24,207.48,207.75,3006.0,208.06,208.24,207.48,207.75,3006.0
2018-10-30 10:20:00,208.04,209.13,208.04,208.99,4514.0,208.04,209.13,208.04,208.99,4514.0
2018-10-30 10:25:00,209.11,209.42,208.74,209.23,9423.0,209.11,209.42,208.74,209.23,9423.0
2018-10-30 10:30:00,209.29,210.46,209.29,210.19,3342.0,209.29,210.46,209.29,210.19,3342.0
2018-10-30 10:35:00,210.17,210.17,208.9,209.15,8065.0,210.17,210.17,208.9,209.15,8065.0
2018-10-30 10:40:00,209.22,209.3,208.35,208.94,9797.0,209.22,209.3,208.35,208.94,9797.0
2018-10-30 10:45:00,208.84,209.88,208.34,209.88,4261.0,208.84,209.88,208.34,209.88,4261.0
2018-10-30 10:50:00,209.89,210.17,208.84,209.4,5900.0,209.89,210.17,208.84,209.4,5900.0
2018-10-30 10:55:00,209.39,209.94,209.23,209.58,4500.0,209.39,209.94,209.23,209.58,4500.0
2018-10-30 11:00:00,209.61,210.33,209.02,209.39,8097.0,209.61,210.33,209.02,209.39,8097.0
2018-10-30 11:05:00,209.39,209.8,209.14,209.19,9724.0,209.39,209.8,209.14,209.19,9724.0
2018-10-30 11:10:00,209.03,209.05,208.04,208.04,4700.0,209.03,209.05,208.04,208.04,4700.0
2018-10-30 11:15:00,207.71,209.11,207.71,208.82,4880.0,207.71,209.11,207.71,208.82,4880.0
2018-10-30 11:20:00,208.94,209.32,207.85,207.98,15328.0,208.94,209.32,207.85,207.98,15328.0
2018-10-30 11:25:00,208.16,209.33,208.06,209.1,4618.0,208.16,209.33,208.06,209.1,4618.0
2018-10-30 11:30:00,209.45,209.79,209.1,209.19,5111.0,209.45,209.79,209.1,209.19,5111.0
2018-10-30 11:35:00,209.17,209.59,208.96,209.38,3646.0,209.17,209.59,208.96,209.38,3646.0
2018-10-30 11:40:00,209.19,209.19,208.75,209.14,1427.0,209.19,209.19,208.75,209.14,1427.0
2018-10-30 11:45:00,209.19,210.33,209.12,210.33,1500.0,209.19,210.33,209.12,210.33,1500.0
2018-10-30 11:50:00,210.26,210.26,209.65,209.65,2237.0,210.26,210.26,209.65,209.65,2237.0
2018-10-30 11:55:00,209.65,209.65,209.21,209.41,2500.0,209.65,209.65,209.21,209.41,2500.0
2018-10-30 12:00:00,209.36,209.78,208.96,209.35,5455.0,209.36,209.78,208.96,209.35,5455.0
2018-10-30 12:05:00,209.2,209.42,209.02,209.02,2700.0,209.2,209.42,209.02,209.02,2700.0
2018-10-30 12:10:00,209.1,209.3,208.81,209.03,8000.0,209.1,209.3,208.81,209.03,8000.0
2018-10-30 12:15:00,209.05,209.22,208.81,209.13,2657.0,209.05,209.22,208.81,209.13,2657.0
2018-10-30 12:20:00,209.2,209.48,209.01,209.48,750.0,209.2,209.48,209.01,209.48,750.0
2018-10-30 12:25:00,209.48,209.77,209.41,209.41,1700.0,209.48,209.77,209.41,209.41,1700.0
2018-10-30 12:30:00,209.34,209.48,208.87,208.87,2500.0,209.34,209.48,208.87,208.87,2500.0
2018-10-30 12:35:00,208.93,209.16,208.86,208.86,812.0,208.93,209.16,208.86,208.86,812.0
2018-10-30 12:40:00,209.14,209.3,209.04,209.2,1700.0,209.14,209.3,209.04,209.2,1700.0
2018-10-30 12:45:00,209.01,209.7,209.01,209.43,1100.0,209.01,209.7,209.01,209.43,1100.0
2018-10-30 12:50:00,209.22,209.22,208.83,208.83,1900.0,209.22,209.22,208.83,208.83,1900.0
2018-10-30 12:55:00,208.81,208.81,207.79,207.84,8580.0,208.81,208.81,207.79,207.84,8580.0
2018-10-30 13:00:00,207.4,208.21,207.35,207.91,3512.0,207.4,208.21,207.35,207.91,3512.0
2018-10-30 13:05:00,208.02,208.28,207.85,208.28,2400.0,208.02,208.28,207.85,208.28,2400.0
2018-10-30 13:10:00,208.0,208.1,207.46,207.62,6200.0,208.0,208.1,207.46,207.62,6200.0
2018-10-30 13:15:00,207.57,208.53,207.51,208.49,4900.0,207.57,208.53,207.51,208.49,4900.0
2018-10-30 13:20:00,208.37,208.65,207.57,207.9,3840.0,208.37,208.65,207.57,207.9,3840.0
2018-10-30 13:25:00,207.77,207.77,207.02,207.02,2460.0,207.77,207.77,207.02,207.02,2460.0
2018-10-30 13:30:00,206.91,207.1,206.3,206.3,2456.0,206.91,207.1,206.3,206.3,2456.0
2018-10-30 13:35:00,206.48,206.93,206.48,206.86,3020.0,206.48,206.93,206.48,206.86,3020.0
2018-10-30 13:40:00,207.01,207.74,206.98,207.74,2350.0,207.01,207.74,206.98,207.74,2350.0
2018-10-30 13:45:00,207.77,207.77,207.21,207.69,3700.0,207.77,207.77,207.21,207.69,3700.0
2018-10-30 13:50:00,207.77,207.86,207.55,207.86,2400.0,207.77,207.86,207.55,207.86,2400.0
2018-10-30 13:55:00,207.78,208.51,207.77,208.51,1100.0,207.78,208.51,207.77,208.51,1100.0
2018-10-30 14:00:00,208.61,208.69,207.6,207.71,2900.0,208.61,208.69,207.6,207.71,2900.0
2018-10-30 14:05:00,208.08,208.12,207.23,207.23,3150.0,208.08,208.12,207.23,207.23,3150.0
2018-10-30 14:10:00,207.12,207.69,206.94,207.69,3090.0,207.12,207.69,206.94,207.69,3090.0
2018-10-30 14:15:00,207.46,207.96,207.22,207.92,3232.0,207.46,207.96,207.22,207.92,3232.0
2018-10-30 14:20:00,208.0,208.45,207.88,208.32,3325.0,208.0,208.45,207.88,208.32,3325.0
2018-10-30 14:25:00,208.21,208.49,207.84,208.17,3672.0,208.21,208.49,207.84,208.17,3672.0
2018-10-30 14:30:00,207.8,208.79,207.8,208.67,2750.0,207.8,208.79,207.8,208.67,2750.0
2018-10-30 14:35:00,208.66,208.66,208.12,208.39,2400.0,208.66,208.66,208.12,208.39,2400.0
2018-10-30 14:40:00,208.71,208.71,207.89,207.9,3100.0,208.71,208.71,207.89,207.9,3100.0
2018-10-30 14:45:00,207.95,208.23,207.84,208.23,4505.0,207.95,208.23,207.84,208.23,4505.0
2018-10-30 14:50:00,208.3,208.98,208.28,208.76,3309.0,208.3,208.98,208.28,208.76,3309.0
2018-10-30 14:55:00,208.94,209.75,208.76,209.46,3815.0,208.94,209.75,208.76,209.46,3815.0
2018-10-30 15:00:00,209.41,209.41,208.73,208.85,1600.0,209.41,209.41,208.73,208.85,1600.0
2018-10-30 15:05:00,208.85,209.34,208.85,209.34,2700.0,208.85,209.34,208.85,209.34,2700.0
2018-10-30 15:10:00,209.35,210.0,209.35,209.39,8082.0,209.35,210.0,209.35,209.39,8082.0
2018-10-30 15:15:00,209.5,209.69,208.99,209.2,6096.0,209.5,209.69,208.99,209.2,6096.0
2018-10-30 15:20:00,208.98,209.06,208.69,208.82,3600.0,208.98,209.06,208.69,208.82,3600.0
2018-10-30 15:25:00,208.98,209.85,208.98,209.51,5523.0,208.98,209.85,208.98,209.51,5523.0
2018-10-30 15:30:00,209.63,210.09,209.62,210.07,11112.0,209.63,210.09,209.62,210.07,11112.0
2018-10-30 15:35:00,210.01,210.23,209.43,209.43,4275.0,210.01,210.23,209.43,209.43,4275.0
2018-10-30 15:40:00,209.39,209.59,209.21,209.26,5405.0,209.39,209.59,209.21,209.26,5405.0
2018-10-30 15:45:00,209.2,209.69,209.03,209.48,6544.0,209.2,209.69,209.03,209.48,6544.0
2018-10-30 15:50:00,209.55,210.27,209.55,210.14,13874.0,209.55,210.27,209.55,210.14,13874.0
2018-10-30 15:55:00,210.09,210.4,209.87,210.17,27798.0,210.09,210.4,209.87,210.17,27798.0
2018-10-31 09:30:00,213.49,215.0,212.04,212.7,8193.0,213.49,215.0,212.04,212.7,8193.0
2018-10-31 09:35:00,212.71,212.72,211.75,211.94,4678.0,212.71,212.72,211.75,211.94,4678.0
2018-10-31 09:40:00,211.92,212.53,211.82,211.98,3786.0,211.92,212.53,211.82,211.98,3786.0
2018-10-31 09:45:00,212.05,212.79,211.98,212.7,6800.0,212.05,212.79,211.98,212.7,6800.0
2018-10-31 09:50:00,212.77,213.56,212.76,213.56,9632.0,212.77,213.56,212.76,213.56,9632.0
2018-10-31 09:55:00,213.81,214.25,213.46,214.13,7991.0,213.81,214.25,213.46,214.13,7991.0
2018-10-31 10:00:00,214.13,214.25,213.68,214.05,6041.0,214.13,214.25,213.68,214.05,6041.0
2018-10-31 10:05:00,214.17,214.32,213.98,214.29,4062.0,214.17,214.32,213.98,214.29,4062.0
2018-10-31 10:10:00,214.2,214.58,213.57,213.86,9314.0,214.2,214.58,213.57,213.86,9314.0
2018-10-31 10:15:00,213.77,214.18,213.73,214.09,4011.0,213.77,214.18,213.73,214.09,4011.0
2018-10-31 10:20:00,214.27,215.0,214.08,214.95,6997.0,214.27,215.0,214.08,214.95,6997.0
2018-10-31 10:25:00,214.94,214.94,214.71,214.83,2300.0,214.94,214.94,214.71,214.83,2300.0
2018-10-31 10:30:00,214.91,215.5,214.91,215.5,3302.0,214.91,215.5,214.91,215.5,3302.0
2018-10-31 10:35:00,215.8,216.11,215.47,215.9,4058.0,215.8,216.11,215.47,215.9,4058.0
2018-10-31 10:40:00,215.79,215.96,215.07,215.08,4093.0,215.79,215.96,215.07,215.08,4093.0
2018-10-31 10:45:00,215.23,215.37,213.46,213.52,5407.0,215.23,215.37,213.46,213.52,5407.0
2018-10-31 10:50:00,213.72,213.72,212.98,213.44,2922.0,213.72,213.72,212.98,213.44,2922.0
2018-10-31 10:55:00,213.45,213.56,213.0,213.0,2400.0,213.45,213.56,213.0,213.0,2400.0
2018-10-31 11:00:00,213.03,213.2,212.16,212.16,5597.0,213.03,213.2,212.16,212.16,5597.0
2018-10-31 11:05:00,211.96,212.4,211.95,212.09,4700.0,211.96,212.4,211.95,212.09,4700.0
2018-10-31 11:10:00,211.97,212.49,211.62,211.69,11710.0,211.97,212.49,211.62,211.69,11710.0
2018-10-31 11:15:00,211.89,212.44,211.79,212.23,2600.0,211.89,212.44,211.79,212.23,2600.0
2018-10-31 11:20:00,212.15,213.04,212.15,212.97,4219.0,212.15,213.04,212.15,212.97,4219.0
2018-10-31 11:25:00,212.88,213.33,212.84,212.84,3472.0,212.88,213.33,212.84,212.84,3472.0
2018-10-31 11:30:00,212.78,212.78,212.12,212.18,1130.0,212.78,212.78,212.12,212.18,1130.0
2018-10-31 11:35:00,212.2,213.25,212.2,213.09,2236.0,212.2,213.25,212.2,213.09,2236.0
2018-10-31 11:40:00,213.09,213.09,212.0,212.0,2900.0,213.09,213.09,212.0,212.0,2900.0
2018-10-31 11:45:00,212.09,212.57,212.02,212.02,1300.0,212.09,212.57,212.02,212.02,1300.0
2018-10-31 11:50:00,211.89,212.32,211.89,212.18,1858.0,211.89,212.32,211.89,212.18,1858.0
2018-10-31 11:55:00,212.08,212.08,211.39,211.8,5436.0,212.08,212.08,211.39,211.8,5436.0
2018-10-31 12:00:00,211.97,211.97,211.24,211.52,1700.0,211.97,211.97,211.24,211.52,1700.0
2018-10-31 12:05:00,211.15,211.25,210.89,211.25,2543.0,211.15,211.25,210.89,211.25,2543.0
2018-10-31 12:10:00,211.24,211.36,211.1,211.27,3223.0,211.24,211.36,211.1,211.27,3223.0
2018-10-31 12:15:00,211.23,211.54,211.16,211.54,2600.0,211.23,211.54,211.16,211.54,2600.0
2018-10-31 12:20:00,211.38,211.87,211.38,211.87,5210.0,211.38,211.87,211.38,211.87,5210.0
2018-10-31 12:25:00,212.34,212.34,212.06,212.14,1400.0,212.34,212.34,212.06,212.14,1400.0
2018-10-31 12:30:00,211.67,212.18,211.67,212.18,2600.0,211.67,212.18,211.67,212.18,2600.0
2018-10-31 12:35:00,212.18,212.2,212.01,212.01,900.0,212.18,212.2,212.01,212.01,900.0
2018-10-31 12:40:00,212.0,212.61,211.62,212.14,3500.0,212.0,212.61,211.62,212.14,3500.0
2018-10-31 12:45:00,212.26,212.66,212.24,212.54,5450.0,212.26,212.66,212.24,212.54,5450.0
2018-10-31 12:50:00,212.56,213.15,212.55,213.06,1200.0,212.56,213.15,212.55,213.06,1200.0
2018-10-31 12:55:00,213.13,213.42,212.45,212.45,5162.0,213.13,213.42,212.45,212.45,5162.0
2018-10-31 13:00:00,212.28,212.28,211.79,211.83,2792.0,212.28,212.28,211.79,211.83,2792.0
2018-10-31 13:05:00,211.89,212.01,211.74,211.94,3000.0,211.89,212.01,211.74,211.94,3000.0
2018-10-31 13:10:00,211.87,213.0,211.87,212.59,5425.0,211.87,213.0,211.87,212.59,5425.0
2018-10-31 13:15:00,212.55,213.15,212.28,212.75,9530.0,212.55,213.15,212.28,212.75,9530.0
2018-10-31 13:20:00,212.85,213.32,212.8,212.8,2678.0,212.85,213.32,212.8,212.8,2678.0
2018-10-31 13:25:00,212.65,212.65,212.2,212.2,3396.0,212.65,212.65,212.2,212.2,3396.0
2018-10-31 13:30:00,212.18,212.32,212.11,212.26,3200.0,212.18,212.32,212.11,212.26,3200.0
2018-10-31 13:35:00,212.24,212.25,211.81,212.21,6367.0,212.24,212.25,211.81,212.21,6367.0
2018-10-31 13:40:00,212.31,212.91,212.14,212.91,3200.0,212.31,212.91,212.14,212.91,3200.0
2018-10-31 13:45:00,212.87,212.99,212.56,212.78,5648.0,212.87,212.99,212.56,212.78,5648.0
2018-10-31 13:50:00,212.86,213.1,212.66,212.83,4717.0,212.86,213.1,212.66,212.83,4717.0
2018-10-31 13:55:00,212.98,213.07,212.41,212.66,10700.0,212.98,213.07,212.41,212.66,10700.0
2018-10-31 14:00:00,212.6,213.38,212.55,213.21,6300.0,212.6,213.38,212.55,213.21,6300.0
2018-10-31 14:05:00,213.26,213.79,213.19,213.72,4297.0,213.26,213.79,213.19,213.72,4297.0
2018-10-31 14:10:00,213.62,213.74,213.48,213.66,5558.0,213.62,213.74,213.48,213.66,5558.0
2018-10-31 14:15:00,213.56,214.15,213.44,214.03,6020.0,213.56,214.15,213.44,214.03,6020.0
2018-10-31 14:20:00,213.84,213.84,213.35,213.36,5100.0,213.84,213.84,213.35,213.36,5100.0
2018-10-31 14:25:00,213.45,213.69,213.27,213.49,13328.0,213.45,213.69,213.27,213.49,13328.0
2018-10-31 14:30:00,213.49,214.07,213.27,214.06,8274.0,213.49,214.07,213.27,214.06,8274.0
2018-10-31 14:35:00,213.79,214.06,213.79,214.03,4000.0,213.79,214.06,213.79,214.03,4000.0
2018-10-31 14:40:00,214.0,214.48,213.85,213.99,8176.0,214.0,214.48,213.85,213.99,8176.0
2018-10-31 14:45:00,213.93,213.99,213.69,213.97,4400.0,213.93,213.99,213.69,213.97,4400.0
2018-10-31 14:50:00,213.85,213.9,213.71,213.9,1600.0,213.85,213.9,213.71,213.9,1600.0
2018-10-31 14:55:00,213.89,214.47,213.89,214.3,5998.0,213.89,214.47,213.89,214.3,5998.0
2018-10-31 15:00:00,214.13,214.26,213.98,214.26,4900.0,214.13,214.26,213.98,214.26,4900.0
2018-10-31 15:05:00,214.02,214.22,213.65,213.65,5872.0,214.02,214.22,213.65,213.65,5872.0
2018-10-31 15:10:00,213.69,214.1,213.59,214.03,5546.0,213.69,214.1,213.59,214.03,5546.0
2018-10-31 15:15:00,214.15,214.24,213.71,214.13,7240.0,214.15,214.24,213.71,214.13,7240.0
2018-10-31 15:20:00,214.25,214.33,213.84,213.88,7386.0,214.25,214.33,213.84,213.88,7386.0
2018-10-31 15:25:00,214.01,214.21,213.77,214.21,5285.0,214.01,214.21,213.77,214.21,5285.0
2018-10-31 15:30:00,214.23,214.39,213.91,214.06,7150.0,214.23,214.39,213.91,214.06,7150.0
2018-10-31 15:35:00,214.02,214.12,213.59,213.59,9154.0,214.02,214.12,213.59,213.59,9154.0
2018-10-31 15:40:00,213.67,213.71,212.77,212.89,14883.0,213.67,213.71,212.77,212.89,14883.0
2018-10-31 15:45:00,212.95,213.1,211.97,212.32,18602.0,212.95,213.1,211.97,212.32,18602.0
2018-10-31 15:50:00,212.22,212.34,211.73,211.76,28837.0,212.22,212.34,211.73,211.76,28837.0
2018-10-31 15:55:00,211.99,213.31,211.74,211.89,67182.0,211.99,213.31,211.74,211.89,67182.0
2018-11-01 09:30:00,196.88,207.8,190.0,190.0,43947.0,196.88,207.8,190.0,190.0,43947.0
2018-11-01 09:35:00,191.45,203.92,191.01,199.5,36610.0,191.45,203.92,191.01,199.5,36610.0
2018-11-01 09:40:00,199.01,199.48,194.01,194.98,26127.0,199.01,199.48,194.01,194.98,26127.0
2018-11-01 09:45:00,194.89,195.12,194.01,194.89,23293.0,194.89,195.12,194.01,194.89,23293.0
2018-11-01 09:50:00,194.89,194.89,192.0,192.21,25879.0,194.89,194.89,192.0,192.21,25879.0
2018-11-01 09:55:00,192.02,193.7,192.01,192.16,28530.0,192.02,193.7,192.01,192.16,28530.0
2018-11-01 10:00:00,192.16,194.23,192.0,194.0,27070.0,192.16,194.23,192.0,194.0,27070.0
2018-11-01 10:05:00,194.05,194.64,193.53,193.84,34569.0,194.05,194.64,193.53,193.84,34569.0
2018-11-01 10:10:00,193.64,195.0,193.64,194.75,45235.0,193.64,195.0,193.64,194.75,45235.0
2018-11-01 10:15:00,194.66,194.93,193.91,194.36,34115.0,194.66,194.93,193.91,194.36,34115.0
2018-11-01 10:20:00,194.46,196.1,194.45,195.15,22221.0,194.46,196.1,194.45,195.15,22221.0
2018-11-01 10:25:00,194.97,196.85,194.64,196.22,16691.0,194.97,196.85,194.64,196.22,16691.0
2018-11-01 10:30:00,196.1,196.99,195.56,196.4,6345.0,196.1,196.99,195.56,196.4,6345.0
2018-11-01 10:35:00,196.35,197.25,196.34,197.18,6351.0,196.35,197.25,196.34,197.18,6351.0
2018-11-01 10:40:00,197.0,200.22,196.99,199.75,20333.0,197.0,200.22,196.99,199.75,20333.0
2018-11-01 10:45:00,199.68,200.47,199.44,199.89,20553.0,199.68,200.47,199.44,199.89,20553.0
2018-11-01 10:50:00,199.78,201.99,199.78,201.62,21544.0,199.78,201.99,199.78,201.62,21544.0
2018-11-01 10:55:00,201.61,202.0,200.45,201.38,31146.0,201.61,202.0,200.45,201.38,31146.0
2018-11-01 11:00:00,202.15,202.85,201.19,201.8,7553.0,202.15,202.85,201.19,201.8,7553.0
2018-11-01 11:05:00,201.8,202.74,201.68,202.26,16358.0,201.8,202.74,201.68,202.26,16358.0
2018-11-01 11:10:00,202.26,203.77,202.21,203.61,19938.0,202.26,203.77,202.21,203.61,19938.0
2018-11-01 11:15:00,203.6,204.4,203.54,203.83,9643.0,203.6,204.4,203.54,203.83,9643.0
2018-11-01 11:20:00,203.83,205.0,203.62,204.84,14997.0,203.83,205.0,203.62,204.84,14997.0
2018-11-01 11:25:00,204.95,206.89,204.92,206.89,35704.0,204.95,206.89,204.92,206.89,35704.0
2018-11-01 11:30:00,206.77,207.51,206.03,206.03,25813.0,206.77,207.51,206.03,206.03,25813.0
2018-11-01 11:35:00,206.25,206.31,204.91,205.5,15641.0,206.25,206.31,204.91,205.5,15641.0
2018-11-01 11:40:00,205.38,205.91,205.27,205.3,11086.0,205.38,205.91,205.27,205.3,11086.0
2018-11-01 11:45:00,205.18,205.68,204.46,205.68,13335.0,205.18,205.68,204.46,205.68,13335.0
2018-11-01 11:50:00,205.68,205.99,204.82,205.5,6750.0,205.68,205.99,204.82,205.5,6750.0
2018-11-01 11:55:00,205.43,205.65,204.6,204.68,6800.0,205.43,205.65,204.6,204.68,6800.0
2018-11-01 12:00:00,204.8,205.05,203.91,204.01,16937.0,204.8,205.05,203.91,204.01,16937.0
2018-11-01 12:05:00,203.91,204.12,203.53,204.12,3600.0,203.91,204.12,203.53,204.12,3600.0
2018-11-01 12:10:00,204.12,204.72,204.01,204.47,8760.0,204.12,204.72,204.01,204.47,8760.0
2018-11-01 12:15:00,204.47,204.5,203.63,203.63,11135.0,204.47,204.5,203.63,203.63,11135.0
2018-11-01 12:20:00,203.66,204.82,203.66,204.82,5597.0,203.66,204.82,203.66,204.82,5597.0
2018-11-01 12:25:00,204.99,205.91,204.81,205.76,9900.0,204.99,205.91,204.81,205.76,9900.0
2018-11-01 12:30:00,205.72,206.68,205.68,206.68,4791.0,205.72,206.68,205.68,206.68,4791.0
2018-11-01 12:35:00,206.88,206.92,206.11,206.25,7363.0,206.88,206.92,206.11,206.25,7363.0
2018-11-01 12:40:00,205.96,206.1,205.24,205.9,5251.0,205.96,206.1,205.24,205.9,5251.0
2018-11-01 12:45:00,205.9,206.38,205.9,206.12,6443.0,205.9,206.38,205.9,206.12,6443.0
2018-11-01 12:50:00,206.09,206.09,205.67,205.84,10872.0,206.09,206.09,205.67,205.84,10872.0
2018-11-01 12:55:00,205.87,207.19,205.77,207.19,7121.0,205.87,207.19,205.77,207.19,7121.0
2018-11-01 13:00:00,207.19,207.19,206.55,206.55,12208.0,207.19,207.19,206.55,206.55,12208.0
2018-11-01 13:05:00,206.4,206.5,205.69,206.44,13229.0,206.4,206.5,205.69,206.44,13229.0
2018-11-01 13:10:00,206.42,206.99,205.86,205.86,11287.0,206.42,206.99,205.86,205.86,11287.0
2018-11-01 13:15:00,205.96,206.01,205.52,205.94,15740.0,205.96,206.01,205.52,205.94,15740.0
2018-11-01 13:20:00,205.81,206.22,205.76,206.21,5642.0,205.81,206.22,205.76,206.21,5642.0
2018-11-01 13:25:00,206.24,206.3,205.93,206.07,11286.0,206.24,206.3,205.93,206.07,11286.0
2018-11-01 13:30:00,206.08,206.93,206.08,206.63,6225.0,206.08,206.93,206.08,206.63,6225.0
2018-11-01 13:35:00,206.6,206.7,206.26,206.38,6200.0,206.6,206.7,206.26,206.38,6200.0
2018-11-01 13:40:00,206.48,206.61,206.42,206.61,4677.0,206.48,206.61,206.42,206.61,4677.0
2018-11-01 13:45:00,206.41,206.41,205.32,205.39,12900.0,206.41,206.41,205.32,205.39,12900.0
2018-11-01 13:50:00,205.31,205.42,204.61,204.63,10698.0,205.31,205.42,204.61,204.63,10698.0
2018-11-01 13:55:00,204.63,205.27,204.02,204.02,5961.0,204.63,205.27,204.02,204.02,5961.0
2018-11-01 14:00:00,204.13,204.38,203.86,204.05,8600.0,204.13,204.38,203.86,204.05,8600.0
2018-11-01 14:05:00,204.17,204.19,203.91,204.05,11543.0,204.17,204.19,203.91,204.05,11543.0
2018-11-01 14:10:00,204.16,204.57,203.94,204.48,8435.0,204.16,204.57,203.94,204.48,8435.0
2018-11-01 14:15:00,204.39,204.86,204.39,204.52,4936.0,204.39,204.86,204.39,204.52,4936.0
2018-11-01 14:20:00,204.3,205.38,204.3,204.93,13386.0,204.3,205.38,204.3,204.93,13386.0
2018-11-01 14:25:00,204.82,204.91,204.63,204.63,11949.0,204.82,204.91,204.63,204.63,11949.0
2018-11-01 14:30:00,204.72,204.72,203.72,203.84,12156.0,204.72,204.72,203.72,203.84,12156.0
2018-11-01 14:35:00,203.71,204.1,203.49,203.53,5309.0,203.71,204.1,203.49,203.53,5309.0
2018-11-01 14:40:00,203.58,204.09,203.32,203.71,12515.0,203.58,204.09,203.32,203.71,12515.0
2018-11-01 14:45:00,203.68,204.61,203.68,204.59,10408.0,203.68,204.61,203.68,204.59,10408.0
2018-11-01 14:50:00,204.7,205.15,204.55,204.74,17454.0,204.7,205.15,204.55,204.74,17454.0
2018-11-01 14:55:00,204.8,205.45,204.8,205.45,12873.0,204.8,205.45,204.8,205.45,12873.0
2018-11-01 15:00:00,205.46,205.6,204.66,204.8,13935.0,205.46,205.6,204.66,204.8,13935.0
2018-11-01 15:05:00,204.87,204.96,204.21,204.61,7759.0,204.87,204.96,204.21,204.61,7759.0
2018-11-01 15:10:00,204.69,204.92,204.17,204.78,15535.0,204.69,204.92,204.17,204.78,15535.0
2018-11-01 15:15:00,204.8,205.1,204.23,204.31,15043.0,204.8,205.1,204.23,204.31,15043.0
2018-11-01 15:20:00,204.41,204.41,203.86,204.03,18979.0,204.41,204.41,203.86,204.03,18979.0
2018-11-01 15:25:00,203.97,204.4,203.89,204.37,7000.0,203.97,204.4,203.89,204.37,7000.0
2018-11-01 15:30:00,204.32,204.39,203.92,204.0,8180.0,204.32,204.39,203.92,204.0,8180.0
2018-11-01 15:35:00,204.05,204.7,204.04,204.59,13933.0,204.05,204.7,204.04,204.59,13933.0
2018-11-01 15:40:00,204.58,205.0,204.31,205.0,10743.0,204.58,205.0,204.31,205.0,10743.0
2018-11-01 15:45:00,205.0,205.33,204.62,205.03,18277.0,205.0,205.33,204.62,205.03,18277.0
2018-11-01 15:50:00,205.01,205.19,204.82,205.08,16414.0,205.01,205.19,204.82,205.08,16414.0
2018-11-01 15:55:00,205.08,205.47,204.69,205.08,58668.0,205.08,205.47,204.69,205.08,58668.0
2018-11-02 09:30:00,206.0,208.64,205.56,208.64,16371.0,206.0,208.64,205.56,208.64,16371.0
2018-11-02 09:35:00,209.25,209.83,208.07,209.28,6798.0,209.25,209.83,208.07,209.28,6798.0
2018-11-02 09:40:00,209.14,209.87,208.43,209.87,2400.0,209.14,209.87,208.43,209.87,2400.0
2018-11-02 09:45:00,209.64,209.66,207.48,207.54,7938.0,209.64,209.66,207.48,207.54,7938.0
2018-11-02 09:50:00,207.37,208.47,206.52,206.9,15094.0,207.37,208.47,206.52,206.9,15094.0
2018-11-02 09:55:00,206.65,206.65,205.73,206.28,3863.0,206.65,206.65,205.73,206.28,3863.0
2018-11-02 10:00:00,206.44,206.97,205.9,205.98,7679.0,206.44,206.97,205.9,205.98,7679.0
2018-11-02 10:05:00,205.59,206.01,205.05,205.54,8137.0,205.59,206.01,205.05,205.54,8137.0
2018-11-02 10:10:00,205.3,205.47,205.05,205.3,4475.0,205.3,205.47,205.05,205.3,4475.0
2018-11-02 10:15:00,205.08,205.62,204.3,205.05,4130.0,205.08,205.62,204.3,205.05,4130.0
2018-11-02 10:20:00,205.2,205.24,203.72,203.79,6377.0,205.2,205.24,203.72,203.79,6377.0
2018-11-02 10:25:00,203.77,204.07,202.54,202.54,11252.0,203.77,204.07,202.54,202.54,11252.0
2018-11-02 10:30:00,202.43,203.16,202.42,202.48,4317.0,202.43,203.16,202.42,202.48,4317.0
2018-11-02 10:35:00,202.47,203.01,202.46,202.58,5263.0,202.47,203.01,202.46,202.58,5263.0
2018-11-02 10:40:00,202.45,203.41,202.43,203.12,4300.0,202.45,203.41,202.43,203.12,4300.0
2018-11-02 10:45:00,203.21,203.51,202.73,202.73,9280.0,203.21,203.51,202.73,202.73,9280.0
2018-11-02 10:50:00,202.78,203.01,202.49,202.82,4983.0,202.78,203.01,202.49,202.82,4983.0
2018-11-02 10:55:00,202.93,203.3,202.93,203.3,3161.0,202.93,203.3,202.93,203.3,3161.0
2018-11-02 11:00:00,203.29,203.44,202.92,202.95,12705.0,203.29,203.44,202.92,202.95,12705.0
2018-11-02 11:05:00,202.95,204.25,202.9,204.24,8864.0,202.95,204.25,202.9,204.24,8864.0
2018-11-02 11:10:00,204.38,205.33,204.24,204.77,12185.0,204.38,205.33,204.24,204.77,12185.0
2018-11-02 11:15:00,204.76,204.81,203.85,203.86,10468.0,204.76,204.81,203.85,203.86,10468.0
2018-11-02 11:20:00,203.62,203.62,202.98,203.46,4495.0,203.62,203.62,202.98,203.46,4495.0
2018-11-02 11:25:00,203.72,203.85,202.93,203.72,15555.0,203.72,203.85,202.93,203.72,15555.0
2018-11-02 11:30:00,203.57,204.56,203.57,203.68,14443.0,203.57,204.56,203.57,203.68,14443.0
2018-11-02 11:35:00,203.68,203.77,203.01,203.39,7430.0,203.68,203.77,203.01,203.39,7430.0
2018-11-02 11:40:00,203.52,203.65,203.15,203.15,7696.0,203.52,203.65,203.15,203.15,7696.0
2018-11-02 11:45:00,203.11,203.22,202.9,203.04,11944.0,203.11,203.22,202.9,203.04,11944.0
2018-11-02 11:50:00,203.18,203.19,202.89,203.16,11049.0,203.18,203.19,202.89,203.16,11049.0
2018-11-02 11:55:00,203.21,203.64,203.08,203.46,7408.0,203.21,203.64,203.08,203.46,7408.0
2018-11-02 12:00:00,203.46,203.63,202.89,202.98,16454.0,203.46,203.63,202.89,202.98,16454.0
2018-11-02 12:05:00,202.97,203.14,198.91,199.15,46888.0,202.97,203.14,198.91,199.15,46888.0
2018-11-02 12:10:00,198.92,198.94,195.01,198.68,38451.0,198.92,198.94,195.01,198.68,38451.0
2018-11-02 12:15:00,198.68,199.79,198.52,199.02,6512.0,198.68,199.79,198.52,199.02,6512.0
2018-11-02 12:20:00,199.06,200.2,199.03,200.09,11926.0,199.06,200.2,199.03,200.09,11926.0
2018-11-02 12:25:00,200.03,201.39,199.92,201.39,10848.0,200.03,201.39,199.92,201.39,10848.0
2018-11-02 12:30:00,201.05,201.35,199.69,199.94,20276.0,201.05,201.35,199.69,199.94,20276.0
2018-11-02 12:35:00,199.93,200.34,199.93,200.34,5001.0,199.93,200.34,199.93,200.34,5001.0
2018-11-02 12:40:00,200.33,200.72,200.33,200.72,4103.0,200.33,200.72,200.33,200.72,4103.0
2018-11-02 12:45:00,200.58,201.22,200.58,201.02,3907.0,200.58,201.22,200.58,201.02,3907.0
2018-11-02 12:50:00,201.09,201.09,200.21,200.21,4327.0,201.09,201.09,200.21,200.21,4327.0
2018-11-02 12:55:00,200.13,200.39,199.92,200.39,9658.0,200.13,200.39,199.92,200.39,9658.0
2018-11-02 13:00:00,200.31,200.59,200.06,200.06,4550.0,200.31,200.59,200.06,200.06,4550.0
2018-11-02 13:05:00,200.14,200.55,200.1,200.38,4379.0,200.14,200.55,200.1,200.38,4379.0
2018-11-02 13:10:00,200.42,201.49,200.42,201.49,5100.0,200.42,201.49,200.42,201.49,5100.0
2018-11-02 13:15:00,201.24,202.24,201.24,202.09,6650.0,201.24,202.24,201.24,202.09,6650.0
2018-11-02 13:20:00,202.35,202.7,201.82,202.23,6553.0,202.35,202.7,201.82,202.23,6553.0
2018-11-02 13:25:00,202.22,202.33,201.81,202.31,7735.0,202.22,202.33,201.81,202.31,7735.0
2018-11-02 13:30:00,202.28,202.28,201.78,202.01,3822.0,202.28,202.28,201.78,202.01,3822.0
2018-11-02 13:35:00,202.17,202.37,202.07,202.33,3612.0,202.17,202.37,202.07,202.33,3612.0
2018-11-02 13:40:00,202.23,203.1,202.15,202.63,6841.0,202.23,203.1,202.15,202.63,6841.0
2018-11-02 13:45:00,202.58,203.51,202.58,203.51,5392.0,202.58,203.51,202.58,203.51,5392.0
2018-11-02 13:50:00,203.25,203.61,203.24,203.24,5600.0,203.25,203.61,203.24,203.24,5600.0
2018-11-02 13:55:00,203.24,203.28,202.87,203.15,6162.0,203.24,203.28,202.87,203.15,6162.0
2018-11-02 14:00:00,203.13,203.13,202.2,202.2,9649.0,203.13,203.13,202.2,202.2,9649.0
2018-11-02 14:05:00,202.2,202.4,202.0,202.0,5696.0,202.2,202.4,202.0,202.0,5696.0
2018-11-02 14:10:00,202.0,202.27,201.6,201.6,12513.0,202.0,202.27,201.6,201.6,12513.0
2018-11-02 14:15:00,201.69,202.37,201.68,202.25,7972.0,201.69,202.37,201.68,202.25,7972.0
2018-11-02 14:20:00,202.11,202.32,201.74,202.01,6231.0,202.11,202.32,201.74,202.01,6231.0
2018-11-02 14:25:00,202.02,203.91,201.87,203.63,9587.0,202.02,203.91,201.87,203.63,9587.0
2018-11-02 14:30:00,203.7,203.76,203.03,203.11,6946.0,203.7,203.76,203.03,203.11,6946.0
2018-11-02 14:35:00,203.19,203.19,202.87,202.97,4650.0,203.19,203.19,202.87,202.97,4650.0
2018-11-02 14:40:00,203.11,203.55,203.01,203.46,5936.0,203.11,203.55,203.01,203.46,5936.0
2018-11-02 14:45:00,203.31,204.26,203.29,204.2,7516.0,203.31,204.26,203.29,204.2,7516.0
2018-11-02 14:50:00,204.22,205.3,204.16,205.08,14458.0,204.22,205.3,204.16,205.08,14458.0
2018-11-02 14:55:00,205.15,205.27,204.66,204.67,11084.0,205.15,205.27,204.66,204.67,11084.0
2018-11-02 15:00:00,204.79,204.79,203.71,203.84,6117.0,204.79,204.79,203.71,203.84,6117.0
2018-11-02 15:05:00,203.84,203.98,203.44,203.65,4524.0,203.84,203.98,203.44,203.65,4524.0
2018-11-02 15:10:00,203.65,204.68,203.51,204.48,8668.0,203.65,204.68,203.51,204.48,8668.0
2018-11-02 15:15:00,204.49,204.5,204.32,204.37,4848.0,204.49,204.5,204.32,204.37,4848.0
2018-11-02 15:20:00,204.41,204.55,204.32,204.46,6216.0,204.41,204.55,204.32,204.46,6216.0
2018-11-02 15:25:00,204.47,204.69,204.47,204.65,12274.0,204.47,204.69,204.47,204.65,12274.0
2018-11-02 15:30:00,204.57,204.66,204.09,204.36,9059.0,204.57,204.66,204.09,204.36,9059.0
2018-11-02 15:35:00,204.38,204.97,204.36,204.97,8688.0,204.38,204.97,204.36,204.97,8688.0
2018-11-02 15:40:00,205.05,205.12,204.72,204.92,10379.0,205.05,205.12,204.72,204.92,10379.0
2018-11-02 15:45:00,204.94,205.07,204.78,205.06,10928.0,204.94,205.07,204.78,205.06,10928.0
2018-11-02 15:50:00,205.0,205.35,204.94,205.31,15981.0,205.0,205.35,204.94,205.31,15981.0
2018-11-02 15:55:00,205.31,205.34,204.52,204.91,44541.0,205.31,205.34,204.52,204.91,44541.0
2018-11-05 09:30:00,205.44,205.44,204.53,204.55,5799.0,205.44,205.44,204.53,204.55,5799.0
2018-11-05 09:35:00,204.55,205.53,204.54,205.05,7082.0,204.55,205.53,204.54,205.05,7082.0
2018-11-05 09:40:00,204.97,205.11,204.41,204.59,4873.0,204.97,205.11,204.41,204.59,4873.0
2018-11-05 09:45:00,204.4,205.35,204.4,205.06,5500.0,204.4,205.35,204.4,205.06,5500.0
2018-11-05 09:50:00,205.12,205.13,204.65,204.65,2600.0,205.12,205.13,204.65,204.65,2600.0
2018-11-05 09:55:00,204.65,204.7,203.85,203.85,3150.0,204.65,204.7,203.85,203.85,3150.0
2018-11-05 10:00:00,204.02,204.43,203.54,203.77,4646.0,204.02,204.43,203.54,203.77,4646.0
2018-11-05 10:05:00,203.53,203.54,203.17,203.17,1000.0,203.53,203.54,203.17,203.17,1000.0
2018-11-05 10:10:00,203.04,203.04,201.6,202.35,3400.0,203.04,203.04,201.6,202.35,3400.0
2018-11-05 10:15:00,202.1,202.61,201.9,201.9,6583.0,202.1,202.61,201.9,201.9,6583.0
2018-11-05 10:20:00,201.9,202.21,201.72,202.21,2700.0,201.9,202.21,201.72,202.21,2700.0
2018-11-05 10:25:00,202.15,202.52,202.14,202.35,2530.0,202.15,202.52,202.14,202.35,2530.0
2018-11-05 10:30:00,202.44,203.82,202.44,203.18,3499.0,202.44,203.82,202.44,203.18,3499.0
2018-11-05 10:35:00,203.38,203.39,202.59,202.88,1936.0,203.38,203.39,202.59,202.88,1936.0
2018-11-05 10:40:00,202.88,203.45,202.23,203.16,4510.0,202.88,203.45,202.23,203.16,4510.0
2018-11-05 10:45:00,203.31,203.44,202.47,202.79,1963.0,203.31,203.44,202.47,202.79,1963.0
2018-11-05 10:50:00,202.8,203.14,202.55,202.95,3750.0,202.8,203.14,202.55,202.95,3750.0
2018-11-05 10:55:00,203.27,203.27,203.11,203.12,200.0,203.27,203.27,203.11,203.12,200.0
2018-11-05 11:00:00,203.57,204.0,203.48,203.81,4890.0,203.57,204.0,203.48,203.81,4890.0
2018-11-05 11:05:00,203.81,203.86,203.38,203.38,3600.0,203.81,203.86,203.38,203.38,3600.0
2018-11-05 11:10:00,203.4,203.46,202.97,203.01,5821.0,203.4,203.46,202.97,203.01,5821.0
2018-11-05 11:15:00,203.04,203.29,202.73,202.78,2000.0,203.04,203.29,202.73,202.78,2000.0
2018-11-05 11:20:00,202.78,202.78,201.75,201.98,2350.0,202.78,202.78,201.75,201.98,2350.0
2018-11-05 11:25:00,201.81,202.15,201.66,201.73,1741.0,201.81,202.15,201.66,201.73,1741.0
2018-11-05 11:30:00,201.69,202.18,201.44,201.99,3939.0,201.69,202.18,201.44,201.99,3939.0
2018-11-05 11:35:00,201.8,201.82,201.8,201.81,600.0,201.8,201.82,201.8,201.81,600.0
2018-11-05 11:40:00,201.84,202.2,201.22,201.22,6610.0,201.84,202.2,201.22,201.22,6610.0
2018-11-05 11:45:00,201.36,201.52,201.23,201.37,3899.0,201.36,201.52,201.23,201.37,3899.0
2018-11-05 11:50:00,201.69,202.02,201.52,202.02,2800.0,201.69,202.02,201.52,202.02,2800.0
2018-11-05 11:55:00,201.96,201.96,201.48,201.86,2550.0,201.96,201.96,201.48,201.86,2550.0
2018-11-05 12:00:00,201.91,202.13,201.57,201.64,3900.0,201.91,202.13,201.57,201.64,3900.0
2018-11-05 12:05:00,201.54,201.54,201.25,201.25,1950.0,201.54,201.54,201.25,201.25,1950.0
2018-11-05 12:10:00,201.26,201.87,201.25,201.84,3300.0,201.26,201.87,201.25,201.84,3300.0
2018-11-05 12:15:00,201.88,202.12,201.74,202.08,4000.0,201.88,202.12,201.74,202.08,4000.0
2018-11-05 12:20:00,202.16,202.54,202.16,202.49,2300.0,202.16,202.54,202.16,202.49,2300.0
2018-11-05 12:25:00,202.4,202.44,201.88,202.04,2166.0,202.4,202.44,201.88,202.04,2166.0
2018-11-05 12:30:00,201.88,202.0,201.5,201.68,1259.0,201.88,202.0,201.5,201.68,1259.0
2018-11-05 12:35:00,201.7,201.7,201.09,201.09,1950.0,201.7,201.7,201.09,201.09,1950.0
2018-11-05 12:40:00,201.07,201.07,200.57,200.69,1155.0,201.07,201.07,200.57,200.69,1155.0
2018-11-05 12:45:00,200.73,200.84,200.55,200.64,3530.0,200.73,200.84,200.55,200.64,3530.0
2018-11-05 12:50:00,200.56,200.74,200.55,200.64,2425.0,200.56,200.74,200.55,200.64,2425.0
2018-11-05 12:55:00,200.7,200.84,200.53,200.84,1000.0,200.7,200.84,200.53,200.84,1000.0
2018-11-05 13:00:00,200.78,200.81,200.66,200.66,1700.0,200.78,200.81,200.66,200.66,1700.0
2018-11-05 13:05:00,200.66,200.87,200.53,200.86,2974.0,200.66,200.87,200.53,200.86,2974.0
2018-11-05 13:10:00,200.79,201.17,200.61,201.17,2800.0,200.79,201.17,200.61,201.17,2800.0
2018-11-05 13:15:00,201.2,201.2,200.56,200.74,6151.0,201.2,201.2,200.56,200.74,6151.0
2018-11-05 13:20:00,200.68,200.69,200.4,200.46,2739.0,200.68,200.69,200.4,200.46,2739.0
2018-11-05 13:25:00,200.47,200.65,200.15,200.15,1254.0,200.47,200.65,200.15,200.15,1254.0
2018-11-05 13:30:00,200.14,200.3,199.7,199.75,1900.0,200.14,200.3,199.7,199.75,1900.0
2018-11-05 13:35:00,199.62,200.1,199.62,200.07,2900.0,199.62,200.1,199.62,200.07,2900.0
2018-11-05 13:40:00,199.99,199.99,199.63,199.63,800.0,199.99,199.99,199.63,199.63,800.0
2018-11-05 13:45:00,199.67,199.91,199.07,199.1,4864.0,199.67,199.91,199.07,199.1,4864.0
2018-11-05 13:50:00,199.34,199.46,198.86,199.04,6212.0,199.34,199.46,198.86,199.04,6212.0
2018-11-05 13:55:00,199.16,199.18,198.87,198.9,2440.0,199.16,199.18,198.87,198.9,2440.0
2018-11-05 14:00:00,198.9,198.9,198.54,198.6,3215.0,198.9,198.9,198.54,198.6,3215.0
2018-11-05 14:05:00,198.41,198.74,198.4,198.65,2037.0,198.41,198.74,198.4,198.65,2037.0
2018-11-05 14:10:00,198.89,199.2,198.87,199.06,4421.0,198.89,199.2,198.87,199.06,4421.0
2018-11-05 14:15:00,199.04,199.33,198.82,199.33,2790.0,199.04,199.33,198.82,199.33,2790.0
2018-11-05 14:20:00,199.74,200.18,199.67,199.88,3624.0,199.74,200.18,199.67,199.88,3624.0
2018-11-05 14:25:00,200.07,200.08,199.78,199.79,825.0,200.07,200.08,199.78,199.79,825.0
2018-11-05 14:30:00,199.97,200.16,199.74,200.06,4487.0,199.97,200.16,199.74,200.06,4487.0
2018-11-05 14:35:00,200.06,200.16,199.84,199.95,2986.0,200.06,200.16,199.84,199.95,2986.0
2018-11-05 14:40:00,200.0,200.45,199.91,200.45,4696.0,200.0,200.45,199.91,200.45,4696.0
2018-11-05 14:45:00,200.43,200.71,200.25,200.28,2281.0,200.43,200.71,200.25,200.28,2281.0
2018-11-05 14:50:00,200.33,200.71,200.21,200.61,6027.0,200.33,200.71,200.21,200.61,6027.0
2018-11-05 14:55:00,200.5,200.63,200.32,200.34,5400.0,200.5,200.63,200.32,200.34,5400.0
2018-11-05 15:00:00,200.37,200.53,200.25,200.38,2928.0,200.37,200.53,200.25,200.38,2928.0
2018-11-05 15:05:00,200.28,201.04,200.28,201.0,6280.0,200.28,201.04,200.28,201.0,6280.0
2018-11-05 15:10:00,200.93,201.26,200.93,201.01,1900.0,200.93,201.26,200.93,201.01,1900.0
2018-11-05 15:15:00,200.99,201.17,200.66,201.08,21600.0,200.99,201.17,200.66,201.08,21600.0
2018-11-05 15:20:00,201.08,201.17,200.84,200.87,12143.0,201.08,201.17,200.84,200.87,12143.0
2018-11-05 15:25:00,200.74,200.89,200.57,200.78,5395.0,200.74,200.89,200.57,200.78,5395.0
2018-11-05 15:30:00,200.84,200.95,200.41,200.95,8108.0,200.84,200.95,200.41,200.95,8108.0
2018-11-05 15:35:00,200.94,200.99,200.69,200.88,7240.0,200.94,200.99,200.69,200.88,7240.0
2018-11-05 15:40:00,200.97,201.02,200.7,201.01,9843.0,200.97,201.02,200.7,201.01,9843.0
2018-11-05 15:45:00,200.98,200.99,200.61,200.76,13078.0,200.98,200.99,200.61,200.76,13078.0
2018-11-05 15:50:00,200.87,201.22,200.87,201.14,12100.0,200.87,201.22,200.87,201.14,12100.0
2018-11-05 15:55:00,201.22,201.63,201.22,201.45,43955.0,201.22,201.63,201.22,201.45,43955.0
2018-11-06 09:30:00,201.83,203.0,201.45,203.0,12707.0,201.83,203.0,201.45,203.0,12707.0
2018-11-06 09:35:00,202.62,203.63,202.61,203.31,3869.0,202.62,203.63,202.61,203.31,3869.0
2018-11-06 09:40:00,203.46,204.09,203.07,203.42,4593.0,203.46,204.09,203.07,203.42,4593.0
2018-11-06 09:45:00,203.18,203.33,202.34,202.69,6937.0,203.18,203.33,202.34,202.69,6937.0
2018-11-06 09:50:00,202.56,202.74,202.18,202.18,1704.0,202.56,202.74,202.18,202.18,1704.0
2018-11-06 09:55:00,202.14,202.33,202.11,202.19,1910.0,202.14,202.33,202.11,202.19,1910.0
2018-11-06 10:00:00,202.04,202.77,201.63,202.55,4900.0,202.04,202.77,201.63,202.55,4900.0
2018-11-06 10:05:00,202.27,202.27,201.6,201.81,8000.0,202.27,202.27,201.6,201.81,8000.0
2018-11-06 10:10:00,201.92,202.73,201.81,202.73,9136.0,201.92,202.73,201.81,202.73,9136.0
2018-11-06 10:15:00,202.43,202.58,201.99,201.99,2300.0,202.43,202.58,201.99,201.99,2300.0
2018-11-06 10:20:00,202.18,202.29,201.72,201.76,8427.0,202.18,202.29,201.72,201.76,8427.0
2018-11-06 10:25:00,201.8,202.2,201.64,202.2,2784.0,201.8,202.2,201.64,202.2,2784.0
2018-11-06 10:30:00,202.32,202.96,202.07,202.96,4360.0,202.32,202.96,202.07,202.96,4360.0
2018-11-06 10:35:00,203.0,203.0,201.53,201.76,2900.0,203.0,203.0,201.53,201.76,2900.0
2018-11-06 10:40:00,201.72,202.26,201.64,202.26,4950.0,201.72,202.26,201.64,202.26,4950.0
2018-11-06 10:45:00,202.42,202.42,201.66,201.71,1600.0,202.42,202.42,201.66,201.71,1600.0
2018-11-06 10:50:00,201.78,201.81,201.46,201.73,3196.0,201.78,201.81,201.46,201.73,3196.0
2018-11-06 10:55:00,201.9,202.0,201.3,201.34,6037.0,201.9,202.0,201.3,201.34,6037.0
2018-11-06 11:00:00,201.23,201.31,200.13,200.35,7775.0,201.23,201.31,200.13,200.35,7775.0
2018-11-06 11:05:00,200.3,200.77,200.3,200.56,1934.0,200.3,200.77,200.3,200.56,1934.0
2018-11-06 11:10:00,200.52,201.73,200.52,201.73,2464.0,200.52,201.73,200.52,201.73,2464.0
2018-11-06 11:15:00,201.75,201.76,200.64,200.87,2557.0,201.75,201.76,200.64,200.87,2557.0
2018-11-06 11:20:00,200.68,201.34,200.68,201.34,1919.0,200.68,201.34,200.68,201.34,1919.0
2018-11-06 11:25:00,201.34,201.7,201.1,201.43,3400.0,201.34,201.7,201.1,201.43,3400.0
2018-11-06 11:30:00,201.42,201.77,201.38,201.47,1985.0,201.42,201.77,201.38,201.47,1985.0
2018-11-06 11:35:00,201.39,201.47,201.08,201.47,1341.0,201.39,201.47,201.08,201.47,1341.0
2018-11-06 11:40:00,201.56,202.28,201.56,202.28,2500.0,201.56,202.28,201.56,202.28,2500.0
2018-11-06 11:45:00,202.4,202.6,202.36,202.6,2800.0,202.4,202.6,202.36,202.6,2800.0
2018-11-06 11:50:00,202.53,202.53,202.22,202.25,2700.0,202.53,202.53,202.22,202.25,2700.0
2018-11-06 11:55:00,202.36,202.68,201.94,202.29,5595.0,202.36,202.68,201.94,202.29,5595.0
2018-11-06 12:00:00,202.21,202.34,201.88,202.25,4205.0,202.21,202.34,201.88,202.25,4205.0
2018-11-06 12:05:00,202.72,202.99,202.23,202.64,4836.0,202.72,202.99,202.23,202.64,4836.0
2018-11-06 12:10:00,202.59,202.78,202.15,202.5,8106.0,202.59,202.78,202.15,202.5,8106.0
2018-11-06 12:15:00,202.49,202.84,202.49,202.81,2665.0,202.49,202.84,202.49,202.81,2665.0
2018-11-06 12:20:00,202.84,202.84,202.55,202.57,902.0,202.84,202.84,202.55,202.57,902.0
2018-11-06 12:25:00,202.32,202.32,202.12,202.19,940.0,202.32,202.32,202.12,202.19,940.0
2018-11-06 12:30:00,202.13,202.4,202.08,202.25,6252.0,202.13,202.4,202.08,202.25,6252.0
2018-11-06 12:35:00,202.29,202.34,202.09,202.34,1000.0,202.29,202.34,202.09,202.34,1000.0
2018-11-06 12:40:00,202.45,202.66,202.4,202.4,1400.0,202.45,202.66,202.4,202.4,1400.0
2018-11-06 12:45:00,202.4,202.45,202.11,202.25,1600.0,202.4,202.45,202.11,202.25,1600.0
2018-11-06 12:50:00,202.27,202.9,202.25,202.75,6700.0,202.27,202.9,202.25,202.75,6700.0
2018-11-06 12:55:00,202.79,202.83,202.53,202.53,1768.0,202.79,202.83,202.53,202.53,1768.0
2018-11-06 13:00:00,202.53,203.0,202.53,202.96,1438.0,202.53,203.0,202.53,202.96,1438.0
2018-11-06 13:05:00,203.04,203.1,202.8,202.8,1200.0,203.04,203.1,202.8,202.8,1200.0
2018-11-06 13:10:00,202.9,203.26,202.71,203.26,2623.0,202.9,203.26,202.71,203.26,2623.0
2018-11-06 13:15:00,203.32,203.37,203.13,203.34,1000.0,203.32,203.37,203.13,203.34,1000.0
2018-11-06 13:20:00,203.19,203.33,203.05,203.14,4613.0,203.19,203.33,203.05,203.14,4613.0
2018-11-06 13:25:00,203.22,203.22,202.83,202.83,600.0,203.22,203.22,202.83,202.83,600.0
2018-11-06 13:30:00,202.75,202.85,202.49,202.64,1400.0,202.75,202.85,202.49,202.64,1400.0
2018-11-06 13:35:00,202.77,203.14,202.77,203.05,2100.0,202.77,203.14,202.77,203.05,2100.0
2018-11-06 13:40:00,203.03,203.07,202.79,202.79,400.0,203.03,203.07,202.79,202.79,400.0
2018-11-06 13:45:00,202.64,202.64,202.39,202.51,605.0,202.64,202.64,202.39,202.51,605.0
2018-11-06 13:50:00,202.28,202.66,202.18,202.57,1800.0,202.28,202.66,202.18,202.57,1800.0
2018-11-06 13:55:00,202.4,202.42,201.9,202.18,1769.0,202.4,202.42,201.9,202.18,1769.0
2018-11-06 14:00:00,202.14,202.46,201.77,201.77,4954.0,202.14,202.46,201.77,201.77,4954.0
2018-11-06 14:05:00,201.74,201.89,201.52,201.61,2107.0,201.74,201.89,201.52,201.61,2107.0
2018-11-06 14:10:00,201.72,201.8,201.38,201.72,3995.0,201.72,201.8,201.38,201.72,3995.0
2018-11-06 14:15:00,201.83,201.91,201.51,201.57,1556.0,201.83,201.91,201.51,201.57,1556.0
2018-11-06 14:20:00,201.71,201.71,201.37,201.37,1450.0,201.71,201.71,201.37,201.37,1450.0
2018-11-06 14:25:00,201.26,201.26,200.96,201.19,1763.0,201.26,201.26,200.96,201.19,1763.0
2018-11-06 14:30:00,201.0,201.4,201.0,201.21,1770.0,201.0,201.4,201.0,201.21,1770.0
2018-11-06 14:35:00,201.11,201.51,201.11,201.45,1500.0,201.11,201.51,201.11,201.45,1500.0
2018-11-06 14:40:00,201.35,201.57,201.35,201.56,2050.0,201.35,201.57,201.35,201.56,2050.0
2018-11-06 14:45:00,201.66,201.72,201.59,201.59,1000.0,201.66,201.72,201.59,201.59,1000.0
2018-11-06 14:50:00,201.67,201.67,201.48,201.48,1200.0,201.67,201.67,201.48,201.48,1200.0
2018-11-06 14:55:00,201.38,201.7,201.38,201.66,2700.0,201.38,201.7,201.38,201.66,2700.0
2018-11-06 15:00:00,201.63,201.75,201.38,201.75,3869.0,201.63,201.75,201.38,201.75,3869.0
2018-11-06 15:05:00,201.52,201.81,201.41,201.57,3015.0,201.52,201.81,201.41,201.57,3015.0
2018-11-06 15:10:00,201.49,201.8,201.39,201.44,3968.0,201.49,201.8,201.39,201.44,3968.0
2018-11-06 15:15:00,201.34,201.53,201.34,201.43,2025.0,201.34,201.53,201.34,201.43,2025.0
2018-11-06 15:20:00,201.46,201.75,201.38,201.58,5564.0,201.46,201.75,201.38,201.58,5564.0
2018-11-06 15:25:00,201.68,201.68,201.39,201.43,6190.0,201.68,201.68,201.39,201.43,6190.0
2018-11-06 15:30:00,201.49,201.57,201.43,201.49,6500.0,201.49,201.57,201.43,201.49,6500.0
2018-11-06 15:35:00,201.53,201.55,201.34,201.5,8607.0,201.53,201.55,201.34,201.5,8607.0
2018-11-06 15:40:00,201.5,201.54,201.38,201.38,5600.0,201.5,201.54,201.38,201.38,5600.0
2018-11-06 15:45:00,201.3,201.3,201.12,201.23,13156.0,201.3,201.3,201.12,201.23,13156.0
2018-11-06 15:50:00,201.21,202.02,201.21,201.95,14744.0,201.21,202.02,201.21,201.95,14744.0
2018-11-06 15:55:00,202.0,202.56,202.0,202.25,16466.0,202.0,202.56,202.0,202.25,16466.0
2018-11-07 09:30:00,203.98,204.49,203.12,203.95,6157.0,203.98,204.49,203.12,203.95,6157.0
2018-11-07 09:35:00,204.59,204.59,203.38,203.39,1200.0,204.59,204.59,203.38,203.39,1200.0
2018-11-07 09:40:00,203.31,204.66,203.31,204.45,5188.0,203.31,204.66,203.31,204.45,5188.0
2018-11-07 09:45:00,204.4,204.68,204.17,204.4,3521.0,204.4,204.68,204.17,204.4,3521.0
2018-11-07 09:50:00,204.5,205.08,204.5,204.86,4978.0,204.5,205.08,204.5,204.86,4978.0
2018-11-07 09:55:00,204.68,205.57,204.68,205.53,3167.0,204.68,205.57,204.68,205.53,3167.0
2018-11-07 10:00:00,205.35,207.26,205.27,206.98,5930.0,205.35,207.26,205.27,206.98,5930.0
2018-11-07 10:05:00,206.92,207.43,206.58,207.43,7195.0,206.92,207.43,206.58,207.43,7195.0
2018-11-07 10:10:00,207.63,207.86,207.23,207.69,4915.0,207.63,207.86,207.23,207.69,4915.0
2018-11-07 10:15:00,207.39,208.39,207.39,208.39,3835.0,207.39,208.39,207.39,208.39,3835.0
2018-11-07 10:20:00,208.25,208.25,207.74,208.05,2800.0,208.25,208.25,207.74,208.05,2800.0
2018-11-07 10:25:00,208.1,208.79,207.59,207.59,6125.0,208.1,208.79,207.59,207.59,6125.0
2018-11-07 10:30:00,207.43,208.47,207.36,208.22,3549.0,207.43,208.47,207.36,208.22,3549.0
2018-11-07 10:35:00,208.04,208.42,208.03,208.4,1685.0,208.04,208.42,208.03,208.4,1685.0
2018-11-07 10:40:00,208.49,208.49,207.5,207.94,3145.0,208.49,208.49,207.5,207.94,3145.0
2018-11-07 10:45:00,207.56,207.98,207.56,207.85,935.0,207.56,207.98,207.56,207.85,935.0
2018-11-07 10:50:00,207.71,207.71,207.19,207.19,3150.0,207.71,207.71,207.19,207.19,3150.0
2018-11-07 10:55:00,207.26,207.72,207.26,207.5,1300.0,207.26,207.72,207.26,207.5,1300.0
2018-11-07 11:00:00,207.55,207.66,207.25,207.37,3076.0,207.55,207.66,207.25,207.37,3076.0
2018-11-07 11:05:00,207.37,207.56,207.04,207.43,2900.0,207.37,207.56,207.04,207.43,2900.0
2018-11-07 11:10:00,207.45,207.45,206.69,206.85,7290.0,207.45,207.45,206.69,206.85,7290.0
2018-11-07 11:15:00,206.89,207.03,206.7,207.0,2350.0,206.89,207.03,206.7,207.0,2350.0
2018-11-07 11:20:00,207.02,208.05,206.9,207.97,3175.0,207.02,208.05,206.9,207.97,3175.0
2018-11-07 11:25:00,207.89,207.97,207.66,207.8,952.0,207.89,207.97,207.66,207.8,952.0
2018-11-07 11:30:00,207.6,207.85,207.52,207.79,6315.0,207.6,207.85,207.52,207.79,6315.0
2018-11-07 11:35:00,207.81,207.95,207.71,207.74,800.0,207.81,207.95,207.71,207.74,800.0
2018-11-07 11:40:00,207.77,208.43,207.61,208.43,10361.0,207.77,208.43,207.61,208.43,10361.0
2018-11-07 11:45:00,208.37,208.79,208.26,208.64,3911.0,208.37,208.79,208.26,208.64,3911.0
2018-11-07 11:50:00,208.7,209.0,208.54,209.0,2734.0,208.7,209.0,208.54,209.0,2734.0
2018-11-07 11:55:00,208.8,209.42,208.64,209.42,1200.0,208.8,209.42,208.64,209.42,1200.0
2018-11-07 12:00:00,209.34,209.35,209.13,209.29,1000.0,209.34,209.35,209.13,209.29,1000.0
2018-11-07 12:05:00,209.4,209.4,209.06,209.23,3289.0,209.4,209.4,209.06,209.23,3289.0
2018-11-07 12:10:00,209.3,209.33,209.06,209.1,2507.0,209.3,209.33,209.06,209.1,2507.0
2018-11-07 12:15:00,209.02,209.02,208.11,208.16,2765.0,209.02,209.02,208.11,208.16,2765.0
2018-11-07 12:20:00,208.11,208.34,208.1,208.34,999.0,208.11,208.34,208.1,208.34,999.0
2018-11-07 12:25:00,208.24,208.58,208.13,208.3,4529.0,208.24,208.58,208.13,208.3,4529.0
2018-11-07 12:30:00,208.45,208.93,208.3,208.84,1610.0,208.45,208.93,208.3,208.84,1610.0
2018-11-07 12:35:00,208.93,209.35,208.86,209.24,4100.0,208.93,209.35,208.86,209.24,4100.0
2018-11-07 12:40:00,209.09,209.33,208.86,208.92,7807.0,209.09,209.33,208.86,208.92,7807.0
2018-11-07 12:45:00,208.91,209.19,208.82,209.19,1600.0,208.91,209.19,208.82,209.19,1600.0
2018-11-07 12:50:00,209.18,209.33,209.17,209.28,1109.0,209.18,209.33,209.17,209.28,1109.0
2018-11-07 12:55:00,209.38,209.38,209.09,209.09,2200.0,209.38,209.38,209.09,209.09,2200.0
2018-11-07 13:00:00,209.29,209.64,209.29,209.52,1999.0,209.29,209.64,209.29,209.52,1999.0
2018-11-07 13:05:00,209.49,209.51,209.18,209.44,3000.0,209.49,209.51,209.18,209.44,3000.0
2018-11-07 13:10:00,209.41,209.45,209.22,209.43,2195.0,209.41,209.45,209.22,209.43,2195.0
2018-11-07 13:15:00,209.48,209.53,209.36,209.43,600.0,209.48,209.53,209.36,209.43,600.0
2018-11-07 13:20:00,209.45,209.48,209.32,209.48,500.0,209.45,209.48,209.32,209.48,500.0
2018-11-07 13:25:00,209.39,209.43,209.26,209.26,2271.0,209.39,209.43,209.26,209.26,2271.0
2018-11-07 13:30:00,209.27,209.27,209.11,209.11,600.0,209.27,209.27,209.11,209.11,600.0
2018-11-07 13:35:00,209.14,209.3,209.14,209.14,1300.0,209.14,209.3,209.14,209.14,1300.0
2018-11-07 13:40:00,209.14,209.14,208.85,209.0,3910.0,209.14,209.14,208.85,209.0,3910.0
2018-11-07 13:45:00,209.03,209.03,208.97,208.97,934.0,209.03,209.03,208.97,208.97,934.0
2018-11-07 13:50:00,208.96,209.06,208.79,208.96,3705.0,208.96,209.06,208.79,208.96,3705.0
2018-11-07 13:55:00,209.04,209.29,209.01,209.01,1200.0,209.04,209.29,209.01,209.01,1200.0
2018-11-07 14:00:00,209.07,209.31,209.06,209.3,1166.0,209.07,209.31,209.06,209.3,1166.0
2018-11-07 14:05:00,209.29,209.34,208.99,209.0,2023.0,209.29,209.34,208.99,209.0,2023.0
2018-11-07 14:10:00,209.13,209.39,209.12,209.17,2200.0,209.13,209.39,209.12,209.17,2200.0
2018-11-07 14:15:00,209.13,209.22,208.96,209.0,2400.0,209.13,209.22,208.96,209.0,2400.0
2018-11-07 14:20:00,209.05,209.11,208.95,209.03,3454.0,209.05,209.11,208.95,209.03,3454.0
2018-11-07 14:25:00,209.19,209.49,209.12,209.49,1631.0,209.19,209.49,209.12,209.49,1631.0
2018-11-07 14:30:00,209.41,209.46,209.23,209.33,2650.0,209.41,209.46,209.23,209.33,2650.0
2018-11-07 14:35:00,209.29,209.55,209.28,209.55,1550.0,209.29,209.55,209.28,209.55,1550.0
2018-11-07 14:40:00,209.61,209.99,209.39,209.84,7990.0,209.61,209.99,209.39,209.84,7990.0
2018-11-07 14:45:00,209.71,209.71,209.18,209.19,5404.0,209.71,209.71,209.18,209.19,5404.0
2018-11-07 14:50:00,209.17,209.3,208.94,208.97,7333.0,209.17,209.3,208.94,208.97,7333.0
2018-11-07 14:55:00,208.89,209.23,208.87,208.88,6071.0,208.89,209.23,208.87,208.88,6071.0
2018-11-07 15:00:00,208.88,209.04,208.8,208.9,7165.0,208.88,209.04,208.8,208.9,7165.0
2018-11-07 15:05:00,208.93,209.33,208.89,209.11,8645.0,208.93,209.33,208.89,209.11,8645.0
2018-11-07 15:10:00,209.11,209.14,208.78,209.13,11572.0,209.11,209.14,208.78,209.13,11572.0
2018-11-07 15:15:00,209.22,209.33,209.04,209.2,5393.0,209.22,209.33,209.04,209.2,5393.0
2018-11-07 15:20:00,209.22,209.32,209.1,209.31,5280.0,209.22,209.32,209.1,209.31,5280.0
2018-11-07 15:25:00,209.37,209.59,209.15,209.3,6100.0,209.37,209.59,209.15,209.3,6100.0
2018-11-07 15:30:00,209.32,209.77,208.94,209.68,8675.0,209.32,209.77,208.94,209.68,8675.0
2018-11-07 15:35:00,209.72,210.12,209.66,210.12,7004.0,209.72,210.12,209.66,210.12,7004.0
2018-11-07 15:40:00,210.0,210.02,209.67,209.75,5283.0,210.0,210.02,209.67,209.75,5283.0
2018-11-07 15:45:00,209.69,210.01,209.67,209.73,7302.0,209.69,210.01,209.67,209.73,7302.0
2018-11-07 15:50:00,209.73,209.94,209.73,209.84,10979.0,209.73,209.94,209.73,209.84,10979.0
2018-11-07 15:55:00,209.92,210.15,209.61,209.79,29239.0,209.92,210.15,209.61,209.79,29239.0
2018-11-08 09:30:00,209.65,209.79,208.8,209.1,6208.0,209.65,209.79,208.8,209.1,6208.0
2018-11-08 09:35:00,210.55,210.55,208.41,208.41,2700.0,210.55,210.55,208.41,208.41,2700.0
2018-11-08 09:40:00,209.02,209.37,208.94,208.99,835.0,209.02,209.37,208.94,208.99,835.0
2018-11-08 09:45:00,209.12,209.95,209.12,209.95,2530.0,209.12,209.95,209.12,209.95,2530.0
2018-11-08 09:50:00,210.11,210.43,209.34,210.43,8980.0,210.11,210.43,209.34,210.43,8980.0
2018-11-08 09:55:00,210.53,211.04,210.53,210.93,1280.0,210.53,211.04,210.53,210.93,1280.0
2018-11-08 10:00:00,211.05,211.05,210.67,210.75,1177.0,211.05,211.05,210.67,210.75,1177.0
2018-11-08 10:05:00,210.68,210.82,210.4,210.57,1624.0,210.68,210.82,210.4,210.57,1624.0
2018-11-08 10:10:00,210.19,210.19,209.67,209.94,1124.0,210.19,210.19,209.67,209.94,1124.0
2018-11-08 10:15:00,210.19,210.43,209.89,210.43,1700.0,210.19,210.43,209.89,210.43,1700.0
2018-11-08 10:20:00,210.54,211.62,210.54,211.62,4689.0,210.54,211.62,210.54,211.62,4689.0
2018-11-08 10:25:00,211.76,212.18,210.86,211.33,6641.0,211.76,212.18,210.86,211.33,6641.0
2018-11-08 10:30:00,211.2,211.51,210.79,210.79,10950.0,211.2,211.51,210.79,210.79,10950.0
2018-11-08 10:35:00,210.47,210.74,210.33,210.74,2820.0,210.47,210.74,210.33,210.74,2820.0
2018-11-08 10:40:00,210.46,210.71,209.52,209.52,3250.0,210.46,210.71,209.52,209.52,3250.0
2018-11-08 10:45:00,209.25,209.85,209.2,209.32,4880.0,209.25,209.85,209.2,209.32,4880.0
2018-11-08 10:50:00,209.46,210.07,209.34,209.89,14302.0,209.46,210.07,209.34,209.89,14302.0
2018-11-08 10:55:00,209.99,210.61,209.98,210.38,1678.0,209.99,210.61,209.98,210.38,1678.0
2018-11-08 11:00:00,210.22,210.6,210.07,210.49,3201.0,210.22,210.6,210.07,210.49,3201.0
2018-11-08 11:05:00,210.62,210.86,210.6,210.71,1154.0,210.62,210.86,210.6,210.71,1154.0
2018-11-08 11:10:00,210.84,210.85,210.67,210.7,1467.0,210.84,210.85,210.67,210.7,1467.0
2018-11-08 11:15:00,210.52,210.69,210.45,210.56,600.0,210.52,210.69,210.45,210.56,600.0
2018-11-08 11:20:00,210.4,210.4,209.91,209.91,2515.0,210.4,210.4,209.91,209.91,2515.0
2018-11-08 11:25:00,210.35,210.35,210.13,210.13,700.0,210.35,210.35,210.13,210.13,700.0
2018-11-08 11:30:00,210.39,210.44,210.15,210.44,600.0,210.39,210.44,210.15,210.44,600.0
2018-11-08 11:35:00,210.19,210.42,209.89,210.02,2200.0,210.19,210.42,209.89,210.02,2200.0
2018-11-08 11:40:00,209.95,209.99,209.45,209.45,2693.0,209.95,209.99,209.45,209.45,2693.0
2018-11-08 11:45:00,209.68,209.94,209.68,209.77,2000.0,209.68,209.94,209.68,209.77,2000.0
2018-11-08 11:50:00,209.96,209.96,209.77,209.77,200.0,209.96,209.96,209.77,209.77,200.0
2018-11-08 11:55:00,209.91,209.91,209.32,209.32,3350.0,209.91,209.91,209.32,209.32,3350.0
2018-11-08 12:00:00,209.49,209.64,209.34,209.54,1900.0,209.49,209.64,209.34,209.54,1900.0
2018-11-08 12:05:00,209.86,210.03,209.37,209.52,2200.0,209.86,210.03,209.37,209.52,2200.0
2018-11-08 12:10:00,209.78,210.1,209.78,209.82,1600.0,209.78,210.1,209.78,209.82,1600.0
2018-11-08 12:15:00,210.0,210.28,209.96,210.27,1400.0,210.0,210.28,209.96,210.27,1400.0
2018-11-08 12:20:00,210.27,210.86,210.27,210.86,1914.0,210.27,210.86,210.27,210.86,1914.0
2018-11-08 12:25:00,211.06,211.15,210.88,211.01,2100.0,211.06,211.15,210.88,211.01,2100.0
2018-11-08 12:30:00,210.78,210.87,210.31,210.31,4075.0,210.78,210.87,210.31,210.31,4075.0
2018-11-08 12:35:00,210.41,210.42,209.96,210.12,1400.0,210.41,210.42,209.96,210.12,1400.0
2018-11-08 12:40:00,210.01,210.45,210.01,210.45,1300.0,210.01,210.45,210.01,210.45,1300.0
2018-11-08 12:45:00,210.42,210.68,210.26,210.44,2498.0,210.42,210.68,210.26,210.44,2498.0
2018-11-08 12:50:00,210.37,210.51,210.11,210.41,2720.0,210.37,210.51,210.11,210.41,2720.0
2018-11-08 12:55:00,210.42,210.71,210.42,210.6,2000.0,210.42,210.71,210.42,210.6,2000.0
2018-11-08 13:00:00,210.68,211.22,210.68,211.2,1800.0,210.68,211.22,210.68,211.2,1800.0
2018-11-08 13:05:00,211.18,211.18,210.45,210.46,3870.0,211.18,211.18,210.45,210.46,3870.0
2018-11-08 13:10:00,210.47,211.05,210.47,211.05,1430.0,210.47,211.05,210.47,211.05,1430.0
2018-11-08 13:15:00,210.94,211.05,210.79,210.89,1300.0,210.94,211.05,210.79,210.89,1300.0
2018-11-08 13:20:00,210.86,210.86,210.19,210.19,1200.0,210.86,210.86,210.19,210.19,1200.0
2018-11-08 13:25:00,210.38,210.61,210.38,210.43,1300.0,210.38,210.61,210.38,210.43,1300.0
2018-11-08 13:30:00,210.39,210.39,210.15,210.27,2005.0,210.39,210.39,210.15,210.27,2005.0
2018-11-08 13:35:00,210.27,210.47,210.19,210.37,1500.0,210.27,210.47,210.19,210.37,1500.0
2018-11-08 13:40:00,210.3,210.3,209.91,209.95,6300.0,210.3,210.3,209.91,209.95,6300.0
2018-11-08 13:45:00,209.94,210.01,209.59,209.96,2188.0,209.94,210.01,209.59,209.96,2188.0
2018-11-08 13:50:00,209.87,209.87,209.41,209.56,2100.0,209.87,209.87,209.41,209.56,2100.0
2018-11-08 13:55:00,209.62,209.77,209.51,209.55,2000.0,209.62,209.77,209.51,209.55,2000.0
2018-11-08 14:00:00,209.53,209.77,209.32,209.35,2682.0,209.53,209.77,209.32,209.35,2682.0
2018-11-08 14:05:00,209.44,210.07,209.33,209.69,2200.0,209.44,210.07,209.33,209.69,2200.0
2018-11-08 14:10:00,210.05,210.05,209.83,209.9,1350.0,210.05,210.05,209.83,209.9,1350.0
2018-11-08 14:15:00,210.05,210.31,210.04,210.28,1100.0,210.05,210.31,210.04,210.28,1100.0
2018-11-08 14:20:00,210.21,210.44,209.76,209.76,1500.0,210.21,210.44,209.76,209.76,1500.0
2018-11-08 14:25:00,209.72,209.75,209.09,209.24,600.0,209.72,209.75,209.09,209.24,600.0
2018-11-08 14:30:00,208.88,209.05,208.85,209.05,1697.0,208.88,209.05,208.85,209.05,1697.0
2018-11-08 14:35:00,209.05,209.07,208.82,208.9,3238.0,209.05,209.07,208.82,208.9,3238.0
2018-11-08 14:40:00,208.75,208.75,208.35,208.59,1700.0,208.75,208.75,208.35,208.59,1700.0
2018-11-08 14:45:00,208.82,209.54,208.8,209.14,1850.0,208.82,209.54,208.8,209.14,1850.0
2018-11-08 14:50:00,208.94,209.31,208.94,209.04,2950.0,208.94,209.31,208.94,209.04,2950.0
2018-11-08 14:55:00,209.24,209.34,209.09,209.33,1829.0,209.24,209.34,209.09,209.33,1829.0
2018-11-08 15:00:00,209.34,209.34,208.89,208.98,724.0,209.34,209.34,208.89,208.98,724.0
2018-11-08 15:05:00,209.06,209.31,209.05,209.31,1700.0,209.06,209.31,209.05,209.31,1700.0
2018-11-08 15:10:00,209.17,209.43,209.06,209.43,1001.0,209.17,209.43,209.06,209.43,1001.0
2018-11-08 15:15:00,209.65,209.65,209.48,209.48,500.0,209.65,209.65,209.48,209.48,500.0
2018-11-08 15:20:00,209.58,209.74,209.43,209.74,2822.0,209.58,209.74,209.43,209.74,2822.0
2018-11-08 15:25:00,209.77,209.9,209.44,209.54,2549.0,209.77,209.9,209.44,209.54,2549.0
2018-11-08 15:30:00,209.53,209.74,209.49,209.74,1979.0,209.53,209.74,209.49,209.74,1979.0
2018-11-08 15:35:00,209.56,209.56,208.87,209.2,2875.0,209.56,209.56,208.87,209.2,2875.0
2018-11-08 15:40:00,209.13,209.6,209.13,209.6,1700.0,209.13,209.6,209.13,209.6,1700.0
2018-11-08 15:45:00,209.55,209.64,209.29,209.49,4800.0,209.55,209.64,209.29,209.49,4800.0
2018-11-08 15:50:00,209.54,209.87,209.44,209.45,7890.0,209.54,209.87,209.44,209.45,7890.0
2018-11-08 15:55:00,209.49,209.76,209.22,209.66,15568.0,209.49,209.76,209.22,209.66,15568.0
2018-11-09 09:30:00,208.72,209.4,208.07,208.72,3229.0,208.72,209.4,208.07,208.72,3229.0
2018-11-09 09:35:00,208.09,208.12,206.36,207.42,4340.0,208.09,208.12,206.36,207.42,4340.0
2018-11-09 09:40:00,206.09,206.84,205.67,206.84,2898.0,206.09,206.84,205.67,206.84,2898.0
2018-11-09 09:45:00,206.81,207.12,206.71,206.9,1952.0,206.81,207.12,206.71,206.9,1952.0
2018-11-09 09:50:00,206.94,208.34,206.89,207.86,6500.0,206.94,208.34,206.89,207.86,6500.0
2018-11-09 09:55:00,207.86,207.86,207.28,207.28,2400.0,207.86,207.86,207.28,207.28,2400.0
2018-11-09 10:00:00,207.73,208.08,207.09,207.09,1470.0,207.73,208.08,207.09,207.09,1470.0
2018-11-09 10:05:00,207.33,207.33,206.56,206.56,1400.0,207.33,207.33,206.56,206.56,1400.0
2018-11-09 10:10:00,206.54,206.71,206.19,206.34,3416.0,206.54,206.71,206.19,206.34,3416.0
2018-11-09 10:15:00,206.24,206.56,206.23,206.36,2757.0,206.24,206.56,206.23,206.36,2757.0
2018-11-09 10:20:00,206.27,206.66,206.22,206.47,3826.0,206.27,206.66,206.22,206.47,3826.0
2018-11-09 10:25:00,206.68,207.05,206.46,207.05,5851.0,206.68,207.05,206.46,207.05,5851.0
2018-11-09 10:30:00,207.18,207.18,206.77,206.9,1245.0,207.18,207.18,206.77,206.9,1245.0
2018-11-09 10:35:00,206.9,207.66,206.89,207.66,3500.0,206.9,207.66,206.89,207.66,3500.0
2018-11-09 10:40:00,207.57,207.9,207.18,207.58,4631.0,207.57,207.9,207.18,207.58,4631.0
2018-11-09 10:45:00,207.49,207.54,207.25,207.46,1600.0,207.49,207.54,207.25,207.46,1600.0
2018-11-09 10:50:00,206.92,207.32,206.9,206.93,1150.0,206.92,207.32,206.9,206.93,1150.0
2018-11-09 10:55:00,207.09,207.2,206.9,207.19,2500.0,207.09,207.2,206.9,207.19,2500.0
2018-11-09 11:00:00,207.19,207.56,206.69,206.69,2013.0,207.19,207.56,206.69,206.69,2013.0
2018-11-09 11:05:00,206.61,206.71,205.99,206.01,1200.0,206.61,206.71,205.99,206.01,1200.0
2018-11-09 11:10:00,206.27,206.73,205.94,205.95,2654.0,206.27,206.73,205.94,205.95,2654.0
2018-11-09 11:15:00,206.03,206.1,205.7,205.99,1700.0,206.03,206.1,205.7,205.99,1700.0
2018-11-09 11:20:00,206.08,206.3,206.02,206.06,1700.0,206.08,206.3,206.02,206.06,1700.0
2018-11-09 11:25:00,206.08,206.18,206.02,206.18,1050.0,206.08,206.18,206.02,206.18,1050.0
2018-11-09 11:30:00,206.27,206.59,205.99,206.02,1200.0,206.27,206.59,205.99,206.02,1200.0
2018-11-09 11:35:00,206.31,206.38,206.22,206.29,1600.0,206.31,206.38,206.22,206.29,1600.0
2018-11-09 11:40:00,206.4,206.41,205.86,205.86,800.0,206.4,206.41,205.86,205.86,800.0
2018-11-09 11:45:00,205.99,206.27,205.83,206.18,2500.0,205.99,206.27,205.83,206.18,2500.0
2018-11-09 11:50:00,206.0,206.07,205.8,205.8,300.0,206.0,206.07,205.8,205.8,300.0
2018-11-09 11:55:00,205.8,205.88,205.01,205.01,2500.0,205.8,205.88,205.01,205.01,2500.0
2018-11-09 12:00:00,205.14,205.43,204.78,205.03,2600.0,205.14,205.43,204.78,205.03,2600.0
2018-11-09 12:05:00,204.94,204.96,204.78,204.88,1650.0,204.94,204.96,204.78,204.88,1650.0
2018-11-09 12:10:00,204.92,204.92,204.27,204.34,3404.0,204.92,204.92,204.27,204.34,3404.0
2018-11-09 12:15:00,204.12,204.34,204.12,204.34,2395.0,204.12,204.34,204.12,204.34,2395.0
2018-11-09 12:20:00,204.35,204.45,204.11,204.26,2100.0,204.35,204.45,204.11,204.26,2100.0
2018-11-09 12:25:00,204.45,204.45,204.18,204.21,1000.0,204.45,204.45,204.18,204.21,1000.0
2018-11-09 12:30:00,204.14,204.64,204.04,204.5,3185.0,204.14,204.64,204.04,204.5,3185.0
2018-11-09 12:35:00,204.45,204.57,204.38,204.41,1700.0,204.45,204.57,204.38,204.41,1700.0
2018-11-09 12:40:00,204.47,204.53,204.0,204.11,2302.0,204.47,204.53,204.0,204.11,2302.0
2018-11-09 12:45:00,204.16,204.55,204.13,204.47,3700.0,204.16,204.55,204.13,204.47,3700.0
2018-11-09 12:50:00,204.37,204.5,204.34,204.41,2846.0,204.37,204.5,204.34,204.41,2846.0
2018-11-09 12:55:00,204.39,204.5,204.25,204.45,6701.0,204.39,204.5,204.25,204.45,6701.0
2018-11-09 13:00:00,204.52,204.73,204.33,204.36,3466.0,204.52,204.73,204.33,204.36,3466.0
2018-11-09 13:05:00,204.46,204.63,204.46,204.47,2700.0,204.46,204.63,204.46,204.47,2700.0
2018-11-09 13:10:00,204.51,204.51,204.12,204.14,2400.0,204.51,204.51,204.12,204.14,2400.0
2018-11-09 13:15:00,204.05,204.22,203.95,204.04,2100.0,204.05,204.22,203.95,204.04,2100.0
2018-11-09 13:20:00,204.02,204.29,203.94,204.1,4129.0,204.02,204.29,203.94,204.1,4129.0
2018-11-09 13:25:00,204.13,204.25,204.02,204.11,4750.0,204.13,204.25,204.02,204.11,4750.0
2018-11-09 13:30:00,204.04,204.04,203.42,203.63,3450.0,204.04,204.04,203.42,203.63,3450.0
2018-11-09 13:35:00,203.9,204.05,203.76,203.95,1800.0,203.9,204.05,203.76,203.95,1800.0
2018-11-09 13:40:00,203.98,204.28,203.92,204.01,2235.0,203.98,204.28,203.92,204.01,2235.0
2018-11-09 13:45:00,203.68,203.95,203.67,203.87,1500.0,203.68,203.95,203.67,203.87,1500.0
2018-11-09 13:50:00,203.77,203.89,203.65,203.82,3527.0,203.77,203.89,203.65,203.82,3527.0
2018-11-09 13:55:00,203.72,204.1,203.72,203.79,2902.0,203.72,204.1,203.72,203.79,2902.0
2018-11-09 14:00:00,203.85,204.07,203.8,204.07,2614.0,203.85,204.07,203.8,204.07,2614.0
2018-11-09 14:05:00,204.02,204.02,203.76,203.85,2100.0,204.02,204.02,203.76,203.85,2100.0
2018-11-09 14:10:00,203.77,203.98,203.68,203.98,2011.0,203.77,203.98,203.68,203.98,2011.0
2018-11-09 14:15:00,203.97,204.08,203.79,203.85,3154.0,203.97,204.08,203.79,203.85,3154.0
2018-11-09 14:20:00,203.82,203.98,203.82,203.98,800.0,203.82,203.98,203.82,203.98,800.0
2018-11-09 14:25:00,204.01,204.18,203.96,204.07,1750.0,204.01,204.18,203.96,204.07,1750.0
2018-11-09 14:30:00,204.14,204.79,204.14,204.7,1865.0,204.14,204.79,204.14,204.7,1865.0
2018-11-09 14:35:00,204.72,204.72,204.35,204.68,2600.0,204.72,204.72,204.35,204.68,2600.0
2018-11-09 14:40:00,204.78,205.09,204.74,205.09,1811.0,204.78,205.09,204.74,205.09,1811.0
2018-11-09 14:45:00,205.2,205.38,205.06,205.06,1200.0,205.2,205.38,205.06,205.06,1200.0
2018-11-09 14:50:00,205.23,205.66,205.16,205.66,1900.0,205.23,205.66,205.16,205.66,1900.0
2018-11-09 14:55:00,205.83,205.85,205.48,205.76,4601.0,205.83,205.85,205.48,205.76,4601.0
2018-11-09 15:00:00,205.77,206.15,205.66,205.67,2190.0,205.77,206.15,205.66,205.67,2190.0
2018-11-09 15:05:00,205.67,206.25,205.66,206.25,2200.0,205.67,206.25,205.66,206.25,2200.0
2018-11-09 15:10:00,206.19,206.61,206.0,206.61,3400.0,206.19,206.61,206.0,206.61,3400.0
2018-11-09 15:15:00,206.74,206.85,206.44,206.81,3400.0,206.74,206.85,206.44,206.81,3400.0
2018-11-09 15:20:00,206.91,207.13,206.33,207.07,4000.0,206.91,207.13,206.33,207.07,4000.0
2018-11-09 15:25:00,206.81,207.4,206.81,207.12,8100.0,206.81,207.4,206.81,207.12,8100.0
2018-11-09 15:30:00,207.26,207.76,207.03,207.26,5071.0,207.26,207.76,207.03,207.26,5071.0
2018-11-09 15:35:00,207.16,207.42,207.03,207.3,6281.0,207.16,207.42,207.03,207.3,6281.0
2018-11-09 15:40:00,207.41,207.45,207.24,207.39,4200.0,207.41,207.45,207.24,207.39,4200.0
2018-11-09 15:45:00,207.45,207.45,207.0,207.1,9481.0,207.45,207.45,207.0,207.1,9481.0
2018-11-09 15:50:00,207.08,207.47,206.98,207.47,16591.0,207.08,207.47,206.98,207.47,16591.0
2018-11-09 15:55:00,207.53,207.63,207.1,207.18,27643.0,207.53,207.63,207.1,207.18,27643.0
2018-11-12 09:30:00,206.24,207.23,204.66,204.66,5199.0,206.24,207.23,204.66,204.66,5199.0
2018-11-12 09:35:00,205.67,205.68,204.65,204.66,722.0,205.67,205.68,204.65,204.66,722.0
2018-11-12 09:40:00,204.91,204.91,203.7,204.42,1500.0,204.91,204.91,203.7,204.42,1500.0
2018-11-12 09:45:00,203.84,203.88,202.29,202.29,9677.0,203.84,203.88,202.29,202.29,9677.0
2018-11-12 09:50:00,202.31,203.86,202.25,203.85,6420.0,202.31,203.86,202.25,203.85,6420.0
2018-11-12 09:55:00,203.56,203.56,202.59,202.99,4333.0,203.56,203.56,202.59,202.99,4333.0
2018-11-12 10:00:00,202.8,202.82,202.38,202.38,2131.0,202.8,202.82,202.38,202.38,2131.0
2018-11-12 10:05:00,202.17,202.7,201.74,202.7,4900.0,202.17,202.7,201.74,202.7,4900.0
2018-11-12 10:10:00,202.84,203.29,202.72,202.87,3700.0,202.84,203.29,202.72,202.87,3700.0
2018-11-12 10:15:00,202.94,203.52,202.42,202.44,9450.0,202.94,203.52,202.42,202.44,9450.0
2018-11-12 10:20:00,202.62,203.36,202.0,203.29,6167.0,202.62,203.36,202.0,203.29,6167.0
2018-11-12 10:25:00,203.19,203.93,203.15,203.42,2405.0,203.19,203.93,203.15,203.42,2405.0
2018-11-12 10:30:00,203.06,203.06,202.4,202.54,2328.0,203.06,203.06,202.4,202.54,2328.0
2018-11-12 10:35:00,202.5,202.99,202.32,202.7,2800.0,202.5,202.99,202.32,202.7,2800.0
2018-11-12 10:40:00,202.37,202.54,201.55,201.58,3100.0,202.37,202.54,201.55,201.58,3100.0
2018-11-12 10:45:00,201.61,201.79,201.24,201.72,4965.0,201.61,201.79,201.24,201.72,4965.0
2018-11-12 10:50:00,201.4,202.2,200.88,200.88,5700.0,201.4,202.2,200.88,200.88,5700.0
2018-11-12 10:55:00,200.91,201.13,200.55,200.96,4864.0,200.91,201.13,200.55,200.96,4864.0
2018-11-12 11:00:00,200.81,201.08,200.4,200.65,3752.0,200.81,201.08,200.4,200.65,3752.0
2018-11-12 11:05:00,200.24,200.77,200.24,200.64,2400.0,200.24,200.77,200.24,200.64,2400.0
2018-11-12 11:10:00,200.25,200.66,200.03,200.26,4597.0,200.25,200.66,200.03,200.26,4597.0
2018-11-12 11:15:00,200.0,200.16,199.45,199.67,3550.0,200.0,200.16,199.45,199.67,3550.0
2018-11-12 11:20:00,199.72,200.18,199.53,200.18,1200.0,199.72,200.18,199.53,200.18,1200.0
2018-11-12 11:25:00,199.86,200.45,199.85,199.9,3999.0,199.86,200.45,199.85,199.9,3999.0
2018-11-12 11:30:00,200.2,200.42,199.65,200.2,2517.0,200.2,200.42,199.65,200.2,2517.0
2018-11-12 11:35:00,200.42,200.58,200.27,200.4,745.0,200.42,200.58,200.27,200.4,745.0
2018-11-12 11:40:00,200.55,201.38,200.55,201.08,7826.0,200.55,201.38,200.55,201.08,7826.0
2018-11-12 11:45:00,201.31,201.37,200.88,201.21,3108.0,201.31,201.37,200.88,201.21,3108.0
2018-11-12 11:50:00,201.02,201.64,200.67,201.64,3729.0,201.02,201.64,200.67,201.64,3729.0
2018-11-12 11:55:00,201.46,201.63,201.06,201.25,1854.0,201.46,201.63,201.06,201.25,1854.0
2018-11-12 12:00:00,201.19,201.85,201.19,201.49,2525.0,201.19,201.85,201.19,201.49,2525.0
2018-11-12 12:05:00,201.5,202.3,201.5,202.18,3720.0,201.5,202.3,201.5,202.18,3720.0
2018-11-12 12:10:00,202.2,202.2,201.55,201.55,1400.0,202.2,202.2,201.55,201.55,1400.0
2018-11-12 12:15:00,201.44,202.18,201.37,201.85,2000.0,201.44,202.18,201.37,201.85,2000.0
2018-11-12 12:20:00,201.8,201.8,201.26,201.41,1600.0,201.8,201.8,201.26,201.41,1600.0
2018-11-12 12:25:00,201.67,201.8,201.3,201.32,1704.0,201.67,201.8,201.3,201.32,1704.0
2018-11-12 12:30:00,201.32,201.32,200.59,200.59,1600.0,201.32,201.32,200.59,200.59,1600.0
2018-11-12 12:35:00,200.47,200.96,200.36,200.47,12795.0,200.47,200.96,200.36,200.47,12795.0
2018-11-12 12:40:00,200.31,200.65,200.13,200.41,2700.0,200.31,200.65,200.13,200.41,2700.0
2018-11-12 12:45:00,200.4,200.4,200.03,200.14,2000.0,200.4,200.4,200.03,200.14,2000.0
2018-11-12 12:50:00,200.11,200.34,199.49,199.72,4344.0,200.11,200.34,199.49,199.72,4344.0
2018-11-12 12:55:00,199.59,199.89,199.47,199.47,1300.0,199.59,199.89,199.47,199.47,1300.0
2018-11-12 13:00:00,199.46,199.51,199.1,199.18,1700.0,199.46,199.51,199.1,199.18,1700.0
2018-11-12 13:05:00,199.11,199.24,198.63,198.67,2820.0,199.11,199.24,198.63,198.67,2820.0
2018-11-12 13:10:00,198.89,198.89,198.41,198.41,1650.0,198.89,198.89,198.41,198.41,1650.0
2018-11-12 13:15:00,198.6,198.6,198.31,198.36,1000.0,198.6,198.6,198.31,198.36,1000.0
2018-11-12 13:20:00,198.33,198.65,198.22,198.33,2050.0,198.33,198.65,198.22,198.33,2050.0
2018-11-12 13:25:00,198.48,199.0,198.3,198.91,3000.0,198.48,199.0,198.3,198.91,3000.0
2018-11-12 13:30:00,198.67,199.2,198.67,199.2,1923.0,198.67,199.2,198.67,199.2,1923.0
2018-11-12 13:35:00,198.95,199.0,198.67,198.7,2601.0,198.95,199.0,198.67,198.7,2601.0
2018-11-12 13:40:00,198.79,199.02,198.36,198.4,1700.0,198.79,199.02,198.36,198.4,1700.0
2018-11-12 13:45:00,198.28,198.56,198.0,198.32,3447.0,198.28,198.56,198.0,198.32,3447.0
2018-11-12 13:50:00,198.32,199.56,198.21,199.22,2132.0,198.32,199.56,198.21,199.22,2132.0
2018-11-12 13:55:00,199.41,199.49,199.18,199.19,905.0,199.41,199.49,199.18,199.19,905.0
2018-11-12 14:00:00,199.54,199.54,198.99,199.43,1985.0,199.54,199.54,198.99,199.43,1985.0
2018-11-12 14:05:00,199.23,199.58,199.23,199.58,1100.0,199.23,199.58,199.23,199.58,1100.0
2018-11-12 14:10:00,199.63,200.12,199.63,199.96,1100.0,199.63,200.12,199.63,199.96,1100.0
2018-11-12 14:15:00,199.89,200.45,199.84,200.38,2375.0,199.89,200.45,199.84,200.38,2375.0
2018-11-12 14:20:00,200.11,200.13,199.72,199.76,1200.0,200.11,200.13,199.72,199.76,1200.0
2018-11-12 14:25:00,199.93,199.94,199.45,199.46,1818.0,199.93,199.94,199.45,199.46,1818.0
2018-11-12 14:30:00,199.55,199.95,199.55,199.95,2200.0,199.55,199.95,199.55,199.95,2200.0
2018-11-12 14:35:00,199.98,200.04,199.29,199.56,4000.0,199.98,200.04,199.29,199.56,4000.0
2018-11-12 14:40:00,199.73,200.16,199.53,200.14,2600.0,199.73,200.16,199.53,200.14,2600.0
2018-11-12 14:45:00,200.26,200.67,200.26,200.48,1800.0,200.26,200.67,200.26,200.48,1800.0
2018-11-12 14:50:00,200.42,200.55,200.07,200.11,1200.0,200.42,200.55,200.07,200.11,1200.0
2018-11-12 14:55:00,200.0,200.1,199.43,199.53,2900.0,200.0,200.1,199.43,199.53,2900.0
2018-11-12 15:00:00,199.53,199.91,199.48,199.55,2700.0,199.53,199.91,199.48,199.55,2700.0
2018-11-12 15:05:00,199.41,199.5,199.16,199.16,2025.0,199.41,199.5,199.16,199.16,2025.0
2018-11-12 15:10:00,199.16,199.46,198.9,199.46,3058.0,199.16,199.46,198.9,199.46,3058.0
2018-11-12 15:15:00,199.18,199.62,199.13,199.6,3205.0,199.18,199.62,199.13,199.6,3205.0
2018-11-12 15:20:00,199.46,199.85,199.34,199.53,4900.0,199.46,199.85,199.34,199.53,4900.0
2018-11-12 15:25:00,199.46,199.68,199.29,199.36,3430.0,199.46,199.68,199.29,199.36,3430.0
2018-11-12 15:30:00,199.11,199.36,198.98,199.01,5200.0,199.11,199.36,198.98,199.01,5200.0
2018-11-12 15:35:00,199.13,199.35,199.0,199.25,4950.0,199.13,199.35,199.0,199.25,4950.0
2018-11-12 15:40:00,199.25,199.78,198.94,199.65,8279.0,199.25,199.78,198.94,199.65,8279.0
2018-11-12 15:45:00,199.64,200.06,199.19,199.34,12422.0,199.64,200.06,199.19,199.34,12422.0
2018-11-12 15:50:00,199.27,199.37,198.58,198.61,11600.0,199.27,199.37,198.58,198.61,11600.0
2018-11-12 15:55:00,198.66,199.07,198.62,198.85,20797.0,198.66,199.07,198.62,198.85,20797.0
2018-11-13 09:30:00,198.0,200.4,197.55,200.38,8585.0,198.0,200.4,197.55,200.38,8585.0
2018-11-13 09:35:00,199.34,200.71,199.34,200.7,2532.0,199.34,200.71,199.34,200.7,2532.0
2018-11-13 09:40:00,200.52,201.24,198.96,199.09,2475.0,200.52,201.24,198.96,199.09,2475.0
2018-11-13 09:45:00,199.44,199.71,198.38,199.07,20798.0,199.44,199.71,198.38,199.07,20798.0
2018-11-13 09:50:00,199.15,199.15,197.82,198.0,5015.0,199.15,199.15,197.82,198.0,5015.0
2018-11-13 09:55:00,197.64,197.97,197.26,197.42,1356.0,197.64,197.97,197.26,197.42,1356.0
2018-11-13 10:00:00,197.49,197.96,196.7,196.96,6059.0,197.49,197.96,196.7,196.96,6059.0
2018-11-13 10:05:00,197.0,198.5,196.5,198.5,3125.0,197.0,198.5,196.5,198.5,3125.0
2018-11-13 10:10:00,198.27,198.52,198.11,198.2,3517.0,198.27,198.52,198.11,198.2,3517.0
2018-11-13 10:15:00,198.45,198.79,197.85,197.85,2510.0,198.45,198.79,197.85,197.85,2510.0
2018-11-13 10:20:00,197.81,197.98,196.52,196.58,3100.0,197.81,197.98,196.52,196.58,3100.0
2018-11-13 10:25:00,196.94,197.49,196.83,196.83,2800.0,196.94,197.49,196.83,196.83,2800.0
2018-11-13 10:30:00,197.02,197.9,196.82,197.9,3206.0,197.02,197.9,196.82,197.9,3206.0
2018-11-13 10:35:00,197.6,198.14,197.6,198.0,1649.0,197.6,198.14,197.6,198.0,1649.0
2018-11-13 10:40:00,197.94,198.44,197.41,198.37,2085.0,197.94,198.44,197.41,198.37,2085.0
2018-11-13 10:45:00,198.17,198.24,198.01,198.01,500.0,198.17,198.24,198.01,198.01,500.0
2018-11-13 10:50:00,197.62,198.53,197.59,198.34,2100.0,197.62,198.53,197.59,198.34,2100.0
2018-11-13 10:55:00,198.49,198.95,198.48,198.73,2875.0,198.49,198.95,198.48,198.73,2875.0
2018-11-13 11:00:00,198.9,200.66,198.9,200.66,6900.0,198.9,200.66,198.9,200.66,6900.0
2018-11-13 11:05:00,200.45,200.59,200.07,200.5,1500.0,200.45,200.59,200.07,200.5,1500.0
2018-11-13 11:10:00,200.45,201.23,200.4,201.17,2952.0,200.45,201.23,200.4,201.17,2952.0
2018-11-13 11:15:00,201.14,202.25,201.09,202.07,3307.0,201.14,202.25,201.09,202.07,3307.0
2018-11-13 11:20:00,201.85,202.22,201.44,201.54,2400.0,201.85,202.22,201.44,201.54,2400.0
2018-11-13 11:25:00,201.5,201.56,200.92,200.92,1449.0,201.5,201.56,200.92,200.92,1449.0
2018-11-13 11:30:00,200.85,200.85,200.29,200.29,2300.0,200.85,200.85,200.29,200.29,2300.0
2018-11-13 11:35:00,200.22,200.29,199.59,199.61,1200.0,200.22,200.29,199.59,199.61,1200.0
2018-11-13 11:40:00,199.56,199.74,199.56,199.72,1800.0,199.56,199.74,199.56,199.72,1800.0
2018-11-13 11:45:00,199.85,199.97,199.13,199.13,2848.0,199.85,199.97,199.13,199.13,2848.0
2018-11-13 11:50:00,199.16,199.61,198.85,198.86,4200.0,199.16,199.61,198.85,198.86,4200.0
2018-11-13 11:55:00,198.78,199.12,198.66,198.92,3000.0,198.78,199.12,198.66,198.92,3000.0
2018-11-13 12:00:00,199.18,199.43,199.01,199.2,3800.0,199.18,199.43,199.01,199.2,3800.0
2018-11-13 12:05:00,198.75,198.79,198.67,198.67,1331.0,198.75,198.79,198.67,198.67,1331.0
2018-11-13 12:10:00,198.61,199.4,198.61,199.4,2900.0,198.61,199.4,198.61,199.4,2900.0
2018-11-13 12:15:00,199.48,199.55,198.87,199.12,7320.0,199.48,199.55,198.87,199.12,7320.0
2018-11-13 12:20:00,199.19,199.2,198.97,199.14,1200.0,199.19,199.2,198.97,199.14,1200.0
2018-11-13 12:25:00,199.29,199.55,199.26,199.54,1000.0,199.29,199.55,199.26,199.54,1000.0
2018-11-13 12:30:00,199.12,199.19,199.02,199.02,1000.0,199.12,199.19,199.02,199.02,1000.0
2018-11-13 12:35:00,198.71,198.72,198.48,198.67,1400.0,198.71,198.72,198.48,198.67,1400.0
2018-11-13 12:40:00,198.07,198.33,197.87,198.25,3682.0,198.07,198.33,197.87,198.25,3682.0
2018-11-13 12:45:00,198.09,198.49,198.09,198.35,2850.0,198.09,198.49,198.09,198.35,2850.0
2018-11-13 12:50:00,198.42,198.66,198.35,198.66,1262.0,198.42,198.66,198.35,198.66,1262.0
2018-11-13 12:55:00,198.6,198.6,198.18,198.28,3139.0,198.6,198.6,198.18,198.28,3139.0
2018-11-13 13:00:00,198.4,198.88,198.4,198.87,2600.0,198.4,198.88,198.4,198.87,2600.0
2018-11-13 13:05:00,198.71,198.94,198.33,198.33,3075.0,198.71,198.94,198.33,198.33,3075.0
2018-11-13 13:10:00,198.52,198.6,197.68,197.96,700.0,198.52,198.6,197.68,197.96,700.0
2018-11-13 13:15:00,197.99,197.99,197.74,197.74,400.0,197.99,197.99,197.74,197.74,400.0
2018-11-13 13:20:00,197.99,198.33,197.99,198.32,1300.0,197.99,198.33,197.99,198.32,1300.0
2018-11-13 13:25:00,198.19,198.19,197.95,198.08,800.0,198.19,198.19,197.95,198.08,800.0
2018-11-13 13:30:00,198.0,198.97,197.9,198.97,1400.0,198.0,198.97,197.9,198.97,1400.0
2018-11-13 13:35:00,198.77,199.09,198.73,199.09,2090.0,198.77,199.09,198.73,199.09,2090.0
2018-11-13 13:40:00,199.22,199.22,198.84,199.05,1200.0,199.22,199.22,198.84,199.05,1200.0
2018-11-13 13:45:00,198.88,199.19,198.42,198.72,2150.0,198.88,199.19,198.42,198.72,2150.0
2018-11-13 13:50:00,198.56,198.68,198.41,198.68,600.0,198.56,198.68,198.41,198.68,600.0
2018-11-13 13:55:00,198.7,198.71,198.48,198.58,2200.0,198.7,198.71,198.48,198.58,2200.0
2018-11-13 14:00:00,198.57,198.67,198.14,198.41,6900.0,198.57,198.67,198.14,198.41,6900.0
2018-11-13 14:05:00,198.44,199.01,198.43,198.95,4910.0,198.44,199.01,198.43,198.95,4910.0
2018-11-13 14:10:00,198.8,199.24,198.76,198.84,6779.0,198.8,199.24,198.76,198.84,6779.0
2018-11-13 14:15:00,198.63,198.63,198.34,198.47,3500.0,198.63,198.63,198.34,198.47,3500.0
2018-11-13 14:20:00,198.34,198.56,197.91,198.43,4650.0,198.34,198.56,197.91,198.43,4650.0
2018-11-13 14:25:00,198.3,198.53,197.89,198.5,3900.0,198.3,198.53,197.89,198.5,3900.0
2018-11-13 14:30:00,198.33,198.33,197.84,198.09,1700.0,198.33,198.33,197.84,198.09,1700.0
2018-11-13 14:35:00,198.01,198.46,198.0,198.0,1700.0,198.01,198.46,198.0,198.0,1700.0
2018-11-13 14:40:00,198.03,198.07,197.1,197.48,2200.0,198.03,198.07,197.1,197.48,2200.0
2018-11-13 14:45:00,197.31,197.66,197.04,197.32,1800.0,197.31,197.66,197.04,197.32,1800.0
2018-11-13 14:50:00,197.47,197.81,197.19,197.61,3739.0,197.47,197.81,197.19,197.61,3739.0
2018-11-13 14:55:00,197.63,197.78,196.75,197.2,1978.0,197.63,197.78,196.75,197.2,1978.0
2018-11-13 15:00:00,197.12,198.14,197.08,197.86,3303.0,197.12,198.14,197.08,197.86,3303.0
2018-11-13 15:05:00,197.94,198.04,197.42,197.73,1592.0,197.94,198.04,197.42,197.73,1592.0
2018-11-13 15:10:00,197.84,197.89,197.43,197.68,4200.0,197.84,197.89,197.43,197.68,4200.0
2018-11-13 15:15:00,197.72,197.74,197.17,197.66,5000.0,197.72,197.74,197.17,197.66,5000.0
2018-11-13 15:20:00,197.68,197.75,197.24,197.58,4900.0,197.68,197.75,197.24,197.58,4900.0
2018-11-13 15:25:00,197.66,198.23,197.66,197.98,2258.0,197.66,198.23,197.66,197.98,2258.0
2018-11-13 15:30:00,197.91,198.26,197.53,197.53,5399.0,197.91,198.26,197.53,197.53,5399.0
2018-11-13 15:35:00,197.63,198.5,197.6,198.3,9400.0,197.63,198.5,197.6,198.3,9400.0
2018-11-13 15:40:00,198.2,198.32,198.08,198.21,6408.0,198.2,198.32,198.08,198.21,6408.0
2018-11-13 15:45:00,198.08,198.7,198.08,198.65,4700.0,198.08,198.7,198.08,198.65,4700.0
2018-11-13 15:50:00,198.72,199.09,198.72,199.08,16026.0,198.72,199.09,198.72,199.08,16026.0
2018-11-13 15:55:00,199.11,199.13,198.73,198.85,27424.0,199.11,199.13,198.73,198.85,27424.0
2018-11-14 09:30:00,200.5,201.49,199.89,200.84,5354.0,200.5,201.49,199.89,200.84,5354.0
2018-11-14 09:35:00,201.28,202.24,201.01,201.01,2000.0,201.28,202.24,201.01,201.01,2000.0
2018-11-14 09:40:00,200.79,201.66,200.79,201.18,2135.0,200.79,201.66,200.79,201.18,2135.0
2018-11-14 09:45:00,201.53,201.83,200.13,200.16,8411.0,201.53,201.83,200.13,200.16,8411.0
2018-11-14 09:50:00,200.53,200.77,199.7,200.0,9185.0,200.53,200.77,199.7,200.0,9185.0
2018-11-14 09:55:00,199.91,199.93,199.56,199.56,900.0,199.91,199.93,199.56,199.56,900.0
2018-11-14 10:00:00,199.61,199.78,198.82,199.78,6843.0,199.61,199.78,198.82,199.78,6843.0
2018-11-14 10:05:00,199.83,200.76,199.69,200.28,4901.0,199.83,200.76,199.69,200.28,4901.0
2018-11-14 10:10:00,199.91,199.91,199.3,199.3,3194.0,199.91,199.91,199.3,199.3,3194.0
2018-11-14 10:15:00,199.05,199.34,198.95,199.22,4701.0,199.05,199.34,198.95,199.22,4701.0
2018-11-14 10:20:00,199.22,199.64,199.16,199.26,2624.0,199.22,199.64,199.16,199.26,2624.0
2018-11-14 10:25:00,199.33,199.93,199.07,199.93,4780.0,199.33,199.93,199.07,199.93,4780.0
2018-11-14 10:30:00,199.8,200.11,199.41,199.99,2300.0,199.8,200.11,199.41,199.99,2300.0
2018-11-14 10:35:00,199.99,200.15,199.76,199.93,2150.0,199.99,200.15,199.76,199.93,2150.0
2018-11-14 10:40:00,199.56,199.94,199.42,199.85,1500.0,199.56,199.94,199.42,199.85,1500.0
2018-11-14 10:45:00,199.73,200.06,199.72,200.04,1536.0,199.73,200.06,199.72,200.04,1536.0
2018-11-14 10:50:00,199.69,199.92,199.01,199.07,1800.0,199.69,199.92,199.01,199.07,1800.0
2018-11-14 10:55:00,199.07,199.48,199.07,199.23,1300.0,199.07,199.48,199.07,199.23,1300.0
2018-11-14 11:00:00,199.14,199.43,199.01,199.01,2850.0,199.14,199.43,199.01,199.01,2850.0
2018-11-14 11:05:00,198.86,198.89,198.36,198.36,2873.0,198.86,198.89,198.36,198.36,2873.0
2018-11-14 11:10:00,198.37,198.61,198.04,198.04,5305.0,198.37,198.61,198.04,198.04,5305.0
2018-11-14 11:15:00,198.02,198.94,198.02,198.74,6524.0,198.02,198.94,198.02,198.74,6524.0
2018-11-14 11:20:00,198.52,198.53,197.58,197.96,3400.0,198.52,198.53,197.58,197.96,3400.0
2018-11-14 11:25:00,197.99,198.01,197.38,197.38,3200.0,197.99,198.01,197.38,197.38,3200.0
2018-11-14 11:30:00,197.47,197.52,197.16,197.52,1488.0,197.47,197.52,197.16,197.52,1488.0
2018-11-14 11:35:00,197.4,197.45,196.78,197.04,3200.0,197.4,197.45,196.78,197.04,3200.0
2018-11-14 11:40:00,196.96,197.19,196.74,197.19,1487.0,196.96,197.19,196.74,197.19,1487.0
2018-11-14 11:45:00,197.07,197.07,196.73,196.73,1900.0,197.07,197.07,196.73,196.73,1900.0
2018-11-14 11:50:00,196.72,197.29,196.56,197.1,3200.0,196.72,197.29,196.56,197.1,3200.0
2018-11-14 11:55:00,197.11,197.58,197.11,197.58,1189.0,197.11,197.58,197.11,197.58,1189.0
2018-11-14 12:00:00,197.56,197.56,197.42,197.42,500.0,197.56,197.56,197.42,197.42,500.0
2018-11-14 12:05:00,197.22,197.22,196.84,196.84,1800.0,197.22,197.22,196.84,196.84,1800.0
2018-11-14 12:10:00,196.82,197.0,196.64,196.9,3700.0,196.82,197.0,196.64,196.9,3700.0
2018-11-14 12:15:00,197.05,197.74,197.05,197.43,2200.0,197.05,197.74,197.05,197.43,2200.0
2018-11-14 12:20:00,197.63,198.04,197.57,197.97,2316.0,197.63,198.04,197.57,197.97,2316.0
2018-11-14 12:25:00,197.71,197.91,197.45,197.76,800.0,197.71,197.91,197.45,197.76,800.0
2018-11-14 12:30:00,197.62,197.76,197.18,197.18,2803.0,197.62,197.76,197.18,197.18,2803.0
2018-11-14 12:35:00,197.06,197.06,196.56,196.83,3130.0,197.06,197.06,196.56,196.83,3130.0
2018-11-14 12:40:00,196.88,196.88,196.57,196.62,2300.0,196.88,196.88,196.57,196.62,2300.0
2018-11-14 12:45:00,196.73,196.97,196.42,196.86,2400.0,196.73,196.97,196.42,196.86,2400.0
2018-11-14 12:50:00,196.84,197.23,196.7,196.94,3300.0,196.84,197.23,196.7,196.94,3300.0
2018-11-14 12:55:00,196.81,196.85,196.62,196.7,700.0,196.81,196.85,196.62,196.7,700.0
2018-11-14 13:00:00,196.94,197.18,196.94,197.09,700.0,196.94,197.18,196.94,197.09,700.0
2018-11-14 13:05:00,197.15,197.15,197.02,197.13,400.0,197.15,197.15,197.02,197.13,400.0
2018-11-14 13:10:00,197.05,197.05,196.53,197.03,1700.0,197.05,197.05,196.53,197.03,1700.0
2018-11-14 13:15:00,197.21,197.46,196.99,197.42,10400.0,197.21,197.46,196.99,197.42,10400.0
2018-11-14 13:20:00,197.31,197.4,196.7,196.7,1655.0,197.31,197.4,196.7,196.7,1655.0
2018-11-14 13:25:00,196.74,197.06,196.65,196.83,2145.0,196.74,197.06,196.65,196.83,2145.0
2018-11-14 13:30:00,196.94,196.94,196.33,196.41,1150.0,196.94,196.94,196.33,196.41,1150.0
2018-11-14 13:35:00,196.38,196.65,196.28,196.28,1700.0,196.38,196.65,196.28,196.28,1700.0
2018-11-14 13:40:00,196.25,196.35,195.86,195.86,6233.0,196.25,196.35,195.86,195.86,6233.0
2018-11-14 13:45:00,195.76,196.08,195.71,195.71,3205.0,195.76,196.08,195.71,195.71,3205.0
2018-11-14 13:50:00,195.71,195.88,195.67,195.81,1970.0,195.71,195.88,195.67,195.81,1970.0
2018-11-14 13:55:00,195.85,196.16,195.85,196.02,1300.0,195.85,196.16,195.85,196.02,1300.0
2018-11-14 14:00:00,195.97,195.97,195.35,195.35,2300.0,195.97,195.97,195.35,195.35,2300.0
2018-11-14 14:05:00,195.17,195.6,195.17,195.43,1901.0,195.17,195.6,195.17,195.43,1901.0
2018-11-14 14:10:00,195.4,195.7,195.22,195.7,3832.0,195.4,195.7,195.22,195.7,3832.0
2018-11-14 14:15:00,195.65,196.8,195.62,196.63,6283.0,195.65,196.8,195.62,196.63,6283.0
2018-11-14 14:20:00,196.54,197.1,196.44,196.81,5937.0,196.54,197.1,196.44,196.81,5937.0
2018-11-14 14:25:00,196.75,196.8,196.45,196.5,1487.0,196.75,196.8,196.45,196.5,1487.0
2018-11-14 14:30:00,196.41,196.74,196.16,196.51,5400.0,196.41,196.74,196.16,196.51,5400.0
2018-11-14 14:35:00,196.55,197.22,196.55,196.81,2350.0,196.55,197.22,196.55,196.81,2350.0
2018-11-14 14:40:00,196.71,196.71,196.16,196.36,2600.0,196.71,196.71,196.16,196.36,2600.0
2018-11-14 14:45:00,196.22,196.51,196.05,196.51,3665.0,196.22,196.51,196.05,196.51,3665.0
2018-11-14 14:50:00,196.64,197.15,196.64,196.97,3200.0,196.64,197.15,196.64,196.97,3200.0
2018-11-14 14:55:00,197.1,197.81,197.1,197.81,5200.0,197.1,197.81,197.1,197.81,5200.0
2018-11-14 15:00:00,197.7,198.13,197.54,197.74,2732.0,197.7,198.13,197.54,197.74,2732.0
2018-11-14 15:05:00,198.01,198.52,197.82,198.33,2100.0,198.01,198.52,197.82,198.33,2100.0
2018-11-14 15:10:00,198.21,198.35,198.06,198.35,1606.0,198.21,198.35,198.06,198.35,1606.0
2018-11-14 15:15:00,198.47,198.73,198.39,198.73,1000.0,198.47,198.73,198.39,198.73,1000.0
2018-11-14 15:20:00,198.28,198.36,198.06,198.31,1818.0,198.28,198.36,198.06,198.31,1818.0
2018-11-14 15:25:00,198.24,198.24,197.82,198.07,1822.0,198.24,198.24,197.82,198.07,1822.0
2018-11-14 15:30:00,197.92,198.09,197.56,197.71,3100.0,197.92,198.09,197.56,197.71,3100.0
2018-11-14 15:35:00,197.47,197.62,197.35,197.61,3620.0,197.47,197.62,197.35,197.61,3620.0
2018-11-14 15:40:00,197.34,197.51,197.27,197.27,3453.0,197.34,197.51,197.27,197.27,3453.0
2018-11-14 15:45:00,197.41,197.5,197.09,197.19,3500.0,197.41,197.5,197.09,197.19,3500.0
2018-11-14 15:50:00,197.19,197.19,196.3,196.49,8220.0,197.19,197.19,196.3,196.49,8220.0
2018-11-14 15:55:00,196.32,196.93,196.14,196.62,16626.0,196.32,196.93,196.14,196.62,16626.0
2018-11-15 09:30:00,195.63,197.17,195.0,195.0,5531.0,195.63,197.17,195.0,195.0,5531.0
2018-11-15 09:35:00,194.69,195.18,194.68,195.13,850.0,194.69,195.18,194.68,195.13,850.0
2018-11-15 09:40:00,194.57,195.87,194.56,195.57,3073.0,194.57,195.87,194.56,195.57,3073.0
2018-11-15 09:45:00,195.5,195.9,194.72,195.19,7843.0,195.5,195.9,194.72,195.19,7843.0
2018-11-15 09:50:00,195.7,195.7,194.85,195.25,11990.0,195.7,195.7,194.85,195.25,11990.0
2018-11-15 09:55:00,195.23,196.42,195.19,195.71,17232.0,195.23,196.42,195.19,195.71,17232.0
2018-11-15 10:00:00,195.52,195.85,194.71,194.71,1752.0,195.52,195.85,194.71,194.71,1752.0
2018-11-15 10:05:00,194.63,195.28,194.5,195.1,3560.0,194.63,195.28,194.5,195.1,3560.0
2018-11-15 10:10:00,195.37,195.66,195.2,195.66,1210.0,195.37,195.66,195.2,195.66,1210.0
2018-11-15 10:15:00,195.39,196.0,194.88,194.88,1232.0,195.39,196.0,194.88,194.88,1232.0
2018-11-15 10:20:00,194.82,195.46,194.82,195.03,1700.0,194.82,195.46,194.82,195.03,1700.0
2018-11-15 10:25:00,194.5,194.92,194.38,194.38,400.0,194.5,194.92,194.38,194.38,400.0
2018-11-15 10:30:00,194.39,194.44,193.55,193.55,3015.0,194.39,194.44,193.55,193.55,3015.0
2018-11-15 10:35:00,193.58,193.92,193.37,193.74,2823.0,193.58,193.92,193.37,193.74,2823.0
2018-11-15 10:40:00,193.74,194.69,193.74,194.68,6015.0,193.74,194.69,193.74,194.68,6015.0
2018-11-15 10:45:00,194.58,195.21,194.42,194.79,11298.0,194.58,195.21,194.42,194.79,11298.0
2018-11-15 10:50:00,195.09,195.4,195.01,195.4,1600.0,195.09,195.4,195.01,195.4,1600.0
2018-11-15 10:55:00,195.39,195.54,195.28,195.31,1300.0,195.39,195.54,195.28,195.31,1300.0
2018-11-15 11:00:00,195.3,196.11,194.93,195.94,2800.0,195.3,196.11,194.93,195.94,2800.0
2018-11-15 11:05:00,196.36,196.53,196.03,196.53,2499.0,196.36,196.53,196.03,196.53,2499.0
2018-11-15 11:10:00,196.54,196.8,196.46,196.6,1400.0,196.54,196.8,196.46,196.6,1400.0
2018-11-15 11:15:00,196.48,196.48,196.13,196.14,650.0,196.48,196.48,196.13,196.14,650.0
2018-11-15 11:20:00,196.2,196.94,196.2,196.84,2400.0,196.2,196.94,196.2,196.84,2400.0
2018-11-15 11:25:00,196.87,196.98,196.69,196.71,1300.0,196.87,196.98,196.69,196.71,1300.0
2018-11-15 11:30:00,196.91,197.65,196.74,197.65,1100.0,196.91,197.65,196.74,197.65,1100.0
2018-11-15 11:35:00,197.65,197.92,197.28,197.76,2600.0,197.65,197.92,197.28,197.76,2600.0
2018-11-15 11:40:00,197.55,198.34,197.34,197.56,5800.0,197.55,198.34,197.34,197.56,5800.0
2018-11-15 11:45:00,197.69,198.09,197.68,198.09,1650.0,197.69,198.09,197.68,198.09,1650.0
2018-11-15 11:50:00,198.09,198.42,198.04,198.26,2912.0,198.09,198.42,198.04,198.26,2912.0
2018-11-15 11:55:00,198.27,198.62,198.24,198.61,2671.0,198.27,198.62,198.24,198.61,2671.0
2018-11-15 12:00:00,198.62,198.71,198.18,198.66,1100.0,198.62,198.71,198.18,198.66,1100.0
2018-11-15 12:05:00,198.62,198.81,198.01,198.01,2150.0,198.62,198.81,198.01,198.01,2150.0
2018-11-15 12:10:00,197.74,197.87,197.53,197.53,800.0,197.74,197.87,197.53,197.53,800.0
2018-11-15 12:15:00,197.45,197.95,197.45,197.95,1800.0,197.45,197.95,197.45,197.95,1800.0
2018-11-15 12:20:00,198.02,198.1,198.02,198.1,200.0,198.02,198.1,198.02,198.1,200.0
2018-11-15 12:25:00,198.05,198.11,197.75,197.9,3275.0,198.05,198.11,197.75,197.9,3275.0
2018-11-15 12:30:00,197.85,198.02,197.69,197.96,4566.0,197.85,198.02,197.69,197.96,4566.0
2018-11-15 12:35:00,198.17,198.19,197.96,198.1,1415.0,198.17,198.19,197.96,198.1,1415.0
2018-11-15 12:40:00,198.49,198.49,198.07,198.07,1200.0,198.49,198.49,198.07,198.07,1200.0
2018-11-15 12:45:00,197.61,197.85,197.4,197.81,800.0,197.61,197.85,197.4,197.81,800.0
2018-11-15 12:50:00,198.04,198.04,197.67,197.67,400.0,198.04,198.04,197.67,197.67,400.0
2018-11-15 12:55:00,197.73,197.73,196.97,197.25,7085.0,197.73,197.73,196.97,197.25,7085.0
2018-11-15 13:00:00,197.42,197.42,196.83,196.86,1600.0,197.42,197.42,196.83,196.86,1600.0
2018-11-15 13:05:00,196.88,196.88,196.42,196.44,800.0,196.88,196.88,196.42,196.44,800.0
2018-11-15 13:10:00,196.56,196.8,196.54,196.8,2230.0,196.56,196.8,196.54,196.8,2230.0
2018-11-15 13:15:00,196.95,197.84,196.95,197.67,3800.0,196.95,197.84,196.95,197.67,3800.0
2018-11-15 13:20:00,197.8,198.59,197.72,198.58,3500.0,197.8,198.59,197.72,198.58,3500.0
2018-11-15 13:25:00,198.77,199.39,198.74,199.25,1744.0,198.77,199.39,198.74,199.25,1744.0
2018-11-15 13:30:00,199.22,200.0,199.22,200.0,2337.0,199.22,200.0,199.22,200.0,2337.0
2018-11-15 13:35:00,199.79,199.81,199.28,199.32,1800.0,199.79,199.81,199.28,199.32,1800.0
2018-11-15 13:40:00,199.14,199.31,199.14,199.3,500.0,199.14,199.31,199.14,199.3,500.0
2018-11-15 13:45:00,199.33,199.8,199.06,199.06,1800.0,199.33,199.8,199.06,199.06,1800.0
2018-11-15 13:50:00,199.01,199.85,199.0,199.49,2700.0,199.01,199.85,199.0,199.49,2700.0
2018-11-15 13:55:00,199.5,200.0,199.49,199.65,1381.0,199.5,200.0,199.49,199.65,1381.0
2018-11-15 14:00:00,199.77,200.01,199.71,199.71,1700.0,199.77,200.01,199.71,199.71,1700.0
2018-11-15 14:05:00,199.74,199.86,199.74,199.86,800.0,199.74,199.86,199.74,199.86,800.0
2018-11-15 14:10:00,199.72,200.01,199.6,199.74,2267.0,199.72,200.01,199.6,199.74,2267.0
2018-11-15 14:15:00,199.68,199.68,199.17,199.38,1100.0,199.68,199.68,199.17,199.38,1100.0
2018-11-15 14:20:00,199.8,199.8,199.58,199.6,2849.0,199.8,199.8,199.58,199.6,2849.0
2018-11-15 14:25:00,199.81,200.3,199.81,200.18,2100.0,199.81,200.3,199.81,200.18,2100.0
2018-11-15 14:30:00,200.61,200.98,200.47,200.97,1510.0,200.61,200.98,200.47,200.97,1510.0
2018-11-15 14:35:00,200.78,200.81,200.41,200.45,1820.0,200.78,200.81,200.41,200.45,1820.0
2018-11-15 14:40:00,200.53,200.53,200.4,200.41,400.0,200.53,200.53,200.4,200.41,400.0
2018-11-15 14:45:00,200.46,200.79,200.45,200.6,1200.0,200.46,200.79,200.45,200.6,1200.0
2018-11-15 14:50:00,200.0,200.14,199.88,200.08,1300.0,200.0,200.14,199.88,200.08,1300.0
2018-11-15 14:55:00,199.87,200.2,199.77,199.96,2967.0,199.87,200.2,199.77,199.96,2967.0
2018-11-15 15:00:00,199.91,200.04,198.67,199.1,6100.0,199.91,200.04,198.67,199.1,6100.0
2018-11-15 15:05:00,199.17,199.99,199.17,199.81,4680.0,199.17,199.99,199.17,199.81,4680.0
2018-11-15 15:10:00,199.88,200.53,199.85,200.53,2877.0,199.88,200.53,199.85,200.53,2877.0
2018-11-15 15:15:00,200.52,200.69,199.54,199.67,2500.0,200.52,200.69,199.54,199.67,2500.0
2018-11-15 15:20:00,199.66,199.67,199.11,199.19,5791.0,199.66,199.67,199.11,199.19,5791.0
2018-11-15 15:25:00,199.32,199.74,199.31,199.45,2573.0,199.32,199.74,199.31,199.45,2573.0
2018-11-15 15:30:00,199.49,200.14,199.49,199.77,3000.0,199.49,200.14,199.49,199.77,3000.0
2018-11-15 15:35:00,199.94,200.22,199.8,200.22,3327.0,199.94,200.22,199.8,200.22,3327.0
2018-11-15 15:40:00,200.18,200.29,199.48,200.08,30548.0,200.18,200.29,199.48,200.08,30548.0
2018-11-15 15:45:00,200.11,200.17,199.61,199.7,5706.0,200.11,200.17,199.61,199.7,5706.0
2018-11-15 15:50:00,199.81,200.53,199.81,200.41,7489.0,199.81,200.53,199.81,200.41,7489.0
2018-11-15 15:55:00,200.41,200.63,199.97,200.49,17237.0,200.41,200.63,199.97,200.49,17237.0
2018-11-16 09:30:00,199.91,199.99,198.45,198.45,22498.0,199.91,199.99,198.45,198.45,22498.0
2018-11-16 09:35:00,198.86,199.52,198.76,198.76,1013.0,198.86,199.52,198.76,198.76,1013.0
2018-11-16 09:40:00,199.29,200.58,199.29,200.58,1063.0,199.29,200.58,199.29,200.58,1063.0
2018-11-16 09:45:00,200.76,200.99,200.46,200.64,2184.0,200.76,200.99,200.46,200.64,2184.0
2018-11-16 09:50:00,200.61,202.01,200.61,202.01,5220.0,200.61,202.01,200.61,202.01,5220.0
2018-11-16 09:55:00,201.83,202.87,201.25,202.87,6351.0,201.83,202.87,201.25,202.87,6351.0
2018-11-16 10:00:00,202.86,203.08,202.4,202.4,4659.0,202.86,203.08,202.4,202.4,4659.0
2018-11-16 10:05:00,202.42,202.83,201.35,201.36,1714.0,202.42,202.83,201.35,201.36,1714.0
2018-11-16 10:10:00,201.25,202.3,201.24,202.09,2400.0,201.25,202.3,201.24,202.09,2400.0
2018-11-16 10:15:00,202.02,202.4,201.74,201.74,7407.0,202.02,202.4,201.74,201.74,7407.0
2018-11-16 10:20:00,201.11,201.73,200.95,201.73,11360.0,201.11,201.73,200.95,201.73,11360.0
2018-11-16 10:25:00,201.95,201.98,201.48,201.5,1419.0,201.95,201.98,201.48,201.5,1419.0
2018-11-16 10:30:00,201.89,202.73,201.88,202.53,1979.0,201.89,202.73,201.88,202.53,1979.0
2018-11-16 10:35:00,202.54,203.07,202.42,202.42,2500.0,202.54,203.07,202.42,202.42,2500.0
2018-11-16 10:40:00,202.71,202.71,202.39,202.48,4404.0,202.71,202.71,202.39,202.48,4404.0
2018-11-16 10:45:00,201.63,201.97,201.63,201.83,3189.0,201.63,201.97,201.63,201.83,3189.0
2018-11-16 10:50:00,201.74,201.74,201.2,201.43,700.0,201.74,201.74,201.2,201.43,700.0
2018-11-16 10:55:00,201.43,201.43,200.9,201.14,1864.0,201.43,201.43,200.9,201.14,1864.0
2018-11-16 11:00:00,201.13,201.33,200.58,200.77,4588.0,201.13,201.33,200.58,200.77,4588.0
2018-11-16 11:05:00,200.67,200.76,200.39,200.57,13300.0,200.67,200.76,200.39,200.57,13300.0
2018-11-16 11:10:00,200.55,200.58,199.62,200.04,2647.0,200.55,200.58,199.62,200.04,2647.0
2018-11-16 11:15:00,200.2,200.63,200.07,200.14,7106.0,200.2,200.63,200.07,200.14,7106.0
2018-11-16 11:20:00,200.22,200.69,200.17,200.51,7624.0,200.22,200.69,200.17,200.51,7624.0
2018-11-16 11:25:00,200.34,200.87,200.34,200.37,5637.0,200.34,200.87,200.34,200.37,5637.0
2018-11-16 11:30:00,200.3,200.52,199.43,199.96,5097.0,200.3,200.52,199.43,199.96,5097.0
2018-11-16 11:35:00,199.86,200.01,199.71,199.81,4228.0,199.86,200.01,199.71,199.81,4228.0
2018-11-16 11:40:00,199.8,200.02,199.63,199.73,2900.0,199.8,200.02,199.63,199.73,2900.0
2018-11-16 11:45:00,199.83,199.96,199.52,199.52,5356.0,199.83,199.96,199.52,199.52,5356.0
2018-11-16 11:50:00,199.38,199.38,198.89,198.97,6305.0,199.38,199.38,198.89,198.97,6305.0
2018-11-16 11:55:00,198.95,199.21,198.7,198.93,7321.0,198.95,199.21,198.7,198.93,7321.0
2018-11-16 12:00:00,198.93,199.2,198.72,198.96,11455.0,198.93,199.2,198.72,198.96,11455.0
2018-11-16 12:05:00,198.89,199.62,198.89,199.57,5163.0,198.89,199.62,198.89,199.57,5163.0
2018-11-16 12:10:00,199.56,199.89,199.52,199.89,2100.0,199.56,199.89,199.52,199.89,2100.0
2018-11-16 12:15:00,199.89,200.09,199.42,199.8,2908.0,199.89,200.09,199.42,199.8,2908.0
2018-11-16 12:20:00,199.99,200.16,199.89,200.16,500.0,199.99,200.16,199.89,200.16,500.0
2018-11-16 12:25:00,200.19,200.19,199.75,199.75,1600.0,200.19,200.19,199.75,199.75,1600.0
2018-11-16 12:30:00,199.74,201.04,199.61,200.91,6568.0,199.74,201.04,199.61,200.91,6568.0
2018-11-16 12:35:00,201.36,202.12,201.34,201.95,3474.0,201.36,202.12,201.34,201.95,3474.0
2018-11-16 12:40:00,201.62,202.31,201.62,202.31,1900.0,201.62,202.31,201.62,202.31,1900.0
2018-11-16 12:45:00,202.35,203.12,202.35,202.66,4479.0,202.35,203.12,202.35,202.66,4479.0
2018-11-16 12:50:00,202.41,202.41,201.34,201.58,3216.0,202.41,202.41,201.34,201.58,3216.0
2018-11-16 12:55:00,201.62,201.62,201.36,201.53,1413.0,201.62,201.62,201.36,201.53,1413.0
2018-11-16 13:00:00,201.6,201.74,201.24,201.54,2994.0,201.6,201.74,201.24,201.54,2994.0
2018-11-16 13:05:00,201.43,201.43,200.86,200.86,1250.0,201.43,201.43,200.86,200.86,1250.0
2018-11-16 13:10:00,201.18,201.56,201.04,201.19,1400.0,201.18,201.56,201.04,201.19,1400.0
2018-11-16 13:15:00,201.31,201.86,201.07,201.22,3300.0,201.31,201.86,201.07,201.22,3300.0
2018-11-16 13:20:00,201.33,201.34,200.94,201.17,4113.0,201.33,201.34,200.94,201.17,4113.0
2018-11-16 13:25:00,201.21,201.21,200.68,200.8,1600.0,201.21,201.21,200.68,200.8,1600.0
2018-11-16 13:30:00,200.8,200.95,200.63,200.63,1300.0,200.8,200.95,200.63,200.63,1300.0
2018-11-16 13:35:00,200.53,200.82,200.43,200.82,950.0,200.53,200.82,200.43,200.82,950.0
2018-11-16 13:40:00,200.93,200.93,200.09,200.35,2712.0,200.93,200.93,200.09,200.35,2712.0
2018-11-16 13:45:00,200.37,200.74,200.13,200.67,1420.0,200.37,200.74,200.13,200.67,1420.0
2018-11-16 13:50:00,200.65,200.94,200.65,200.94,1611.0,200.65,200.94,200.65,200.94,1611.0
2018-11-16 13:55:00,200.86,201.16,200.84,200.87,1607.0,200.86,201.16,200.84,200.87,1607.0
2018-11-16 14:00:00,201.13,201.35,201.0,201.11,1307.0,201.13,201.35,201.0,201.11,1307.0
2018-11-16 14:05:00,201.45,201.49,200.96,201.33,2886.0,201.45,201.49,200.96,201.33,2886.0
2018-11-16 14:10:00,201.3,201.7,201.3,201.39,3891.0,201.3,201.7,201.3,201.39,3891.0
2018-11-16 14:15:00,201.26,201.74,201.12,201.74,3438.0,201.26,201.74,201.12,201.74,3438.0
2018-11-16 14:20:00,201.55,201.67,200.89,200.9,1100.0,201.55,201.67,200.89,200.9,1100.0
2018-11-16 14:25:00,200.76,201.7,200.72,201.7,1802.0,200.76,201.7,200.72,201.7,1802.0
2018-11-16 14:30:00,201.8,202.0,201.72,202.0,1200.0,201.8,202.0,201.72,202.0,1200.0
2018-11-16 14:35:00,201.78,202.2,201.78,202.05,3150.0,201.78,202.2,201.78,202.05,3150.0
2018-11-16 14:40:00,201.79,202.03,201.72,201.84,6200.0,201.79,202.03,201.72,201.84,6200.0
2018-11-16 14:45:00,202.03,202.03,201.66,201.8,3284.0,202.03,202.03,201.66,201.8,3284.0
2018-11-16 14:50:00,201.85,201.85,201.37,201.56,1800.0,201.85,201.85,201.37,201.56,1800.0
2018-11-16 14:55:00,201.8,201.81,201.28,201.55,4300.0,201.8,201.81,201.28,201.55,4300.0
2018-11-16 15:00:00,201.63,201.64,201.31,201.4,4718.0,201.63,201.64,201.31,201.4,4718.0
2018-11-16 15:05:00,201.49,201.83,201.34,201.65,7700.0,201.49,201.83,201.34,201.65,7700.0
2018-11-16 15:10:00,201.81,201.96,201.73,201.9,4223.0,201.81,201.96,201.73,201.9,4223.0
2018-11-16 15:15:00,201.94,202.24,201.92,202.1,3200.0,201.94,202.24,201.92,202.1,3200.0
2018-11-16 15:20:00,202.15,202.25,202.08,202.25,2841.0,202.15,202.25,202.08,202.25,2841.0
2018-11-16 15:25:00,202.34,202.41,202.02,202.08,9802.0,202.34,202.41,202.02,202.08,9802.0
2018-11-16 15:30:00,202.04,202.08,201.51,201.64,9050.0,202.04,202.08,201.51,201.64,9050.0
2018-11-16 15:35:00,201.53,202.03,201.52,201.98,5430.0,201.53,202.03,201.52,201.98,5430.0
2018-11-16 15:40:00,202.0,202.24,201.93,202.24,5981.0,202.0,202.24,201.93,202.24,5981.0
2018-11-16 15:45:00,202.08,202.38,201.6,201.73,9875.0,202.08,202.38,201.6,201.73,9875.0
2018-11-16 15:50:00,201.81,201.85,201.14,201.27,14432.0,201.81,201.85,201.14,201.27,14432.0
2018-11-16 15:55:00,201.26,201.55,201.13,201.44,33171.0,201.26,201.55,201.13,201.44,33171.0
2018-11-19 09:30:00,201.3,201.3,199.69,200.36,5815.0,201.3,201.3,199.69,200.36,5815.0
2018-11-19 09:35:00,200.14,200.14,199.38,199.7,1730.0,200.14,200.14,199.38,199.7,1730.0
2018-11-19 09:40:00,200.33,200.33,199.62,199.69,2900.0,200.33,200.33,199.62,199.69,2900.0
2018-11-19 09:45:00,199.62,199.62,198.55,198.55,923.0,199.62,199.62,198.55,198.55,923.0
2018-11-19 09:50:00,198.12,198.13,197.38,197.49,1737.0,198.12,198.13,197.38,197.49,1737.0
2018-11-19 09:55:00,197.57,197.57,196.75,197.41,6940.0,197.57,197.57,196.75,197.41,6940.0
2018-11-19 10:00:00,197.34,197.42,197.3,197.31,400.0,197.34,197.42,197.3,197.31,400.0
2018-11-19 10:05:00,197.28,197.28,195.75,195.78,5636.0,197.28,197.28,195.75,195.78,5636.0
2018-11-19 10:10:00,195.76,196.58,195.76,196.38,5522.0,195.76,196.58,195.76,196.38,5522.0
2018-11-19 10:15:00,196.43,196.88,195.9,195.9,3100.0,196.43,196.88,195.9,195.9,3100.0
2018-11-19 10:20:00,195.46,196.04,194.51,194.53,1553.0,195.46,196.04,194.51,194.53,1553.0
2018-11-19 10:25:00,194.69,195.16,194.61,194.77,3100.0,194.69,195.16,194.61,194.77,3100.0
2018-11-19 10:30:00,195.45,195.45,194.17,194.6,1917.0,195.45,195.45,194.17,194.6,1917.0
2018-11-19 10:35:00,194.58,194.99,194.47,194.76,1500.0,194.58,194.99,194.47,194.76,1500.0
2018-11-19 10:40:00,194.79,195.27,194.59,195.27,2500.0,194.79,195.27,194.59,195.27,2500.0
2018-11-19 10:45:00,195.05,195.05,194.65,194.79,800.0,195.05,195.05,194.65,194.79,800.0
2018-11-19 10:50:00,194.94,195.68,194.94,195.51,4201.0,194.94,195.68,194.94,195.51,4201.0
2018-11-19 10:55:00,195.81,196.0,195.12,195.12,1000.0,195.81,196.0,195.12,195.12,1000.0
2018-11-19 11:00:00,195.33,195.56,194.67,194.86,6038.0,195.33,195.56,194.67,194.86,6038.0
2018-11-19 11:05:00,194.89,195.49,194.65,195.44,7085.0,194.89,195.49,194.65,195.44,7085.0
2018-11-19 11:10:00,195.17,195.17,194.65,194.65,1306.0,195.17,195.17,194.65,194.65,1306.0
2018-11-19 11:15:00,194.42,194.61,194.22,194.61,1123.0,194.42,194.61,194.22,194.61,1123.0
2018-11-19 11:20:00,194.56,194.57,193.48,193.49,9500.0,194.56,194.57,193.48,193.49,9500.0
2018-11-19 11:25:00,193.34,193.88,193.3,193.68,3150.0,193.34,193.88,193.3,193.68,3150.0
2018-11-19 11:30:00,193.56,193.72,193.3,193.51,2598.0,193.56,193.72,193.3,193.51,2598.0
2018-11-19 11:35:00,193.42,193.71,192.59,193.14,8700.0,193.42,193.71,192.59,193.14,8700.0
2018-11-19 11:40:00,193.07,193.21,192.27,193.2,19137.0,193.07,193.21,192.27,193.2,19137.0
2018-11-19 11:45:00,193.23,193.62,193.08,193.47,4700.0,193.23,193.62,193.08,193.47,4700.0
2018-11-19 11:50:00,193.46,193.54,192.45,192.72,11261.0,193.46,193.54,192.45,192.72,11261.0
2018-11-19 11:55:00,192.95,193.02,192.1,192.36,6150.0,192.95,193.02,192.1,192.36,6150.0
2018-11-19 12:00:00,192.51,192.58,191.68,191.84,3000.0,192.51,192.58,191.68,191.84,3000.0
2018-11-19 12:05:00,191.79,192.25,191.57,191.57,3604.0,191.79,192.25,191.57,191.57,3604.0
2018-11-19 12:10:00,191.63,192.38,191.59,191.7,6073.0,191.63,192.38,191.59,191.7,6073.0
2018-11-19 12:15:00,191.83,192.18,191.78,192.18,1000.0,191.83,192.18,191.78,192.18,1000.0
2018-11-19 12:20:00,192.56,192.87,192.34,192.64,3154.0,192.56,192.87,192.34,192.64,3154.0
2018-11-19 12:25:00,192.64,192.8,192.19,192.65,1923.0,192.64,192.8,192.19,192.65,1923.0
2018-11-19 12:30:00,192.48,192.48,192.04,192.13,3279.0,192.48,192.48,192.04,192.13,3279.0
2018-11-19 12:35:00,192.33,192.5,192.18,192.5,1073.0,192.33,192.5,192.18,192.5,1073.0
2018-11-19 12:40:00,192.8,193.02,192.51,192.52,3369.0,192.8,193.02,192.51,192.52,3369.0
2018-11-19 12:45:00,192.67,192.73,192.67,192.73,300.0,192.67,192.73,192.67,192.73,300.0
2018-11-19 12:50:00,192.36,192.82,192.36,192.37,2020.0,192.36,192.82,192.36,192.37,2020.0
2018-11-19 12:55:00,191.94,192.58,191.94,192.4,1530.0,191.94,192.58,191.94,192.4,1530.0
2018-11-19 13:00:00,192.28,192.47,192.24,192.47,800.0,192.28,192.47,192.24,192.47,800.0
2018-11-19 13:05:00,192.72,192.72,191.84,192.02,1000.0,192.72,192.72,191.84,192.02,1000.0
2018-11-19 13:10:00,191.97,192.25,191.67,191.83,2375.0,191.97,192.25,191.67,191.83,2375.0
2018-11-19 13:15:00,191.81,191.95,191.38,191.95,2300.0,191.81,191.95,191.38,191.95,2300.0
2018-11-19 13:20:00,191.98,191.98,191.31,191.48,1300.0,191.98,191.98,191.31,191.48,1300.0
2018-11-19 13:25:00,191.41,191.47,191.27,191.27,1650.0,191.41,191.47,191.27,191.27,1650.0
2018-11-19 13:30:00,191.35,191.49,191.06,191.38,5870.0,191.35,191.49,191.06,191.38,5870.0
2018-11-19 13:35:00,191.52,192.35,191.42,192.09,2200.0,191.52,192.35,191.42,192.09,2200.0
2018-11-19 13:40:00,192.13,192.38,191.98,192.38,3557.0,192.13,192.38,191.98,192.38,3557.0
2018-11-19 13:45:00,192.55,192.8,192.23,192.69,4457.0,192.55,192.8,192.23,192.69,4457.0
2018-11-19 13:50:00,192.59,192.79,192.38,192.59,13699.0,192.59,192.79,192.38,192.59,13699.0
2018-11-19 13:55:00,192.81,193.09,192.5,192.58,4250.0,192.81,193.09,192.5,192.58,4250.0
2018-11-19 14:00:00,192.58,192.78,192.32,192.67,19008.0,192.58,192.78,192.32,192.67,19008.0
2018-11-19 14:05:00,192.63,193.47,192.59,193.47,5780.0,192.63,193.47,192.59,193.47,5780.0
2018-11-19 14:10:00,193.37,193.67,193.05,193.42,8999.0,193.37,193.67,193.05,193.42,8999.0
2018-11-19 14:15:00,193.49,193.94,193.12,193.92,9287.0,193.49,193.94,193.12,193.92,9287.0
2018-11-19 14:20:00,193.89,194.21,193.8,194.21,8318.0,193.89,194.21,193.8,194.21,8318.0
2018-11-19 14:25:00,194.12,194.49,194.08,194.38,4267.0,194.12,194.49,194.08,194.38,4267.0
2018-11-19 14:30:00,194.43,194.76,194.09,194.5,13044.0,194.43,194.76,194.09,194.5,13044.0
2018-11-19 14:35:00,194.48,195.56,194.4,195.56,19497.0,194.48,195.56,194.4,195.56,19497.0
2018-11-19 14:40:00,195.56,196.13,195.3,195.79,12685.0,195.56,196.13,195.3,195.79,12685.0
2018-11-19 14:45:00,195.58,195.81,194.47,194.48,8893.0,195.58,195.81,194.47,194.48,8893.0
2018-11-19 14:50:00,194.47,194.51,194.24,194.51,1150.0,194.47,194.51,194.24,194.51,1150.0
2018-11-19 14:55:00,194.69,194.76,194.38,194.74,2227.0,194.69,194.76,194.38,194.74,2227.0
2018-11-19 15:00:00,194.72,194.8,194.26,194.68,3600.0,194.72,194.8,194.26,194.68,3600.0
2018-11-19 15:05:00,194.61,194.79,194.38,194.48,2019.0,194.61,194.79,194.38,194.48,2019.0
2018-11-19 15:10:00,194.68,195.27,194.68,194.9,3880.0,194.68,195.27,194.68,194.9,3880.0
2018-11-19 15:15:00,194.89,195.09,194.54,194.74,2917.0,194.89,195.09,194.54,194.74,2917.0
2018-11-19 15:20:00,194.79,195.0,194.74,195.0,7688.0,194.79,195.0,194.74,195.0,7688.0
2018-11-19 15:25:00,195.06,195.16,194.7,194.9,5655.0,195.06,195.16,194.7,194.9,5655.0
2018-11-19 15:30:00,194.98,194.99,194.3,194.47,2161.0,194.98,194.99,194.3,194.47,2161.0
2018-11-19 15:35:00,194.07,194.23,193.81,193.85,3118.0,194.07,194.23,193.81,193.85,3118.0
2018-11-19 15:40:00,193.6,193.69,193.32,193.49,2503.0,193.6,193.69,193.32,193.49,2503.0
2018-11-19 15:45:00,193.27,193.45,193.13,193.35,3996.0,193.27,193.45,193.13,193.35,3996.0
2018-11-19 15:50:00,193.26,193.38,193.04,193.26,5803.0,193.26,193.38,193.04,193.26,5803.0
2018-11-19 15:55:00,193.26,193.6,193.09,193.53,21887.0,193.26,193.6,193.09,193.53,21887.0
2018-11-20 09:30:00,190.84,191.0,188.75,189.67,13271.0,190.84,191.0,188.75,189.67,13271.0
2018-11-20 09:35:00,190.07,192.24,189.99,192.0,10804.0,190.07,192.24,189.99,192.0,10804.0
2018-11-20 09:40:00,192.15,192.95,192.15,192.82,4410.0,192.15,192.95,192.15,192.82,4410.0
2018-11-20 09:45:00,193.13,193.36,191.86,191.86,15187.0,193.13,193.36,191.86,191.86,15187.0
2018-11-20 09:50:00,192.03,192.03,190.65,190.89,3350.0,192.03,192.03,190.65,190.89,3350.0
2018-11-20 09:55:00,190.74,190.74,189.59,190.08,12650.0,190.74,190.74,189.59,190.08,12650.0
2018-11-20 10:00:00,190.19,191.09,189.88,191.09,4508.0,190.19,191.09,189.88,191.09,4508.0
2018-11-20 10:05:00,191.09,191.09,189.84,189.84,3200.0,191.09,191.09,189.84,189.84,3200.0
2018-11-20 10:10:00,189.42,189.7,188.97,189.1,3019.0,189.42,189.7,188.97,189.1,3019.0
2018-11-20 10:15:00,188.93,190.53,188.93,190.24,9068.0,188.93,190.53,188.93,190.24,9068.0
2018-11-20 10:20:00,190.61,191.19,190.6,190.95,4500.0,190.61,191.19,190.6,190.95,4500.0
2018-11-20 10:25:00,191.06,191.23,190.69,190.8,6500.0,191.06,191.23,190.69,190.8,6500.0
2018-11-20 10:30:00,190.72,191.37,190.72,191.02,4557.0,190.72,191.37,190.72,191.02,4557.0
2018-11-20 10:35:00,190.91,192.16,190.85,192.16,4900.0,190.91,192.16,190.85,192.16,4900.0
2018-11-20 10:40:00,192.33,192.34,191.93,192.14,1818.0,192.33,192.34,191.93,192.14,1818.0
2018-11-20 10:45:00,191.78,192.02,191.54,192.0,6127.0,191.78,192.02,191.54,192.0,6127.0
2018-11-20 10:50:00,191.97,193.19,191.64,193.19,5200.0,191.97,193.19,191.64,193.19,5200.0
2018-11-20 10:55:00,193.37,193.98,193.36,193.94,6159.0,193.37,193.98,193.36,193.94,6159.0
2018-11-20 11:00:00,193.96,194.33,193.59,193.59,5752.0,193.96,194.33,193.59,193.59,5752.0
2018-11-20 11:05:00,193.72,194.26,193.47,194.0,1420.0,193.72,194.26,193.47,194.0,1420.0
2018-11-20 11:10:00,193.9,194.03,193.03,193.03,4247.0,193.9,194.03,193.03,193.03,4247.0
2018-11-20 11:15:00,192.35,192.46,192.06,192.46,910.0,192.35,192.46,192.06,192.46,910.0
2018-11-20 11:20:00,192.04,192.37,191.8,191.81,5257.0,192.04,192.37,191.8,191.81,5257.0
2018-11-20 11:25:00,191.73,191.99,191.59,191.68,2500.0,191.73,191.99,191.59,191.68,2500.0
2018-11-20 11:30:00,191.64,192.39,191.48,192.12,8400.0,191.64,192.39,191.48,192.12,8400.0
2018-11-20 11:35:00,192.18,193.32,192.18,193.05,3211.0,192.18,193.32,192.18,193.05,3211.0
2018-11-20 11:40:00,193.17,193.88,193.01,193.54,2510.0,193.17,193.88,193.01,193.54,2510.0
2018-11-20 11:45:00,193.34,193.44,192.9,193.13,2095.0,193.34,193.44,192.9,193.13,2095.0
2018-11-20 11:50:00,192.84,193.11,192.37,192.82,2710.0,192.84,193.11,192.37,192.82,2710.0
2018-11-20 11:55:00,192.96,193.32,192.68,192.94,2433.0,192.96,193.32,192.68,192.94,2433.0
2018-11-20 12:00:00,193.18,193.79,193.07,193.79,2604.0,193.18,193.79,193.07,193.79,2604.0
2018-11-20 12:05:00,193.64,193.64,193.15,193.42,2900.0,193.64,193.64,193.15,193.42,2900.0
2018-11-20 12:10:00,193.19,193.64,193.04,193.41,3835.0,193.19,193.64,193.04,193.41,3835.0
2018-11-20 12:15:00,193.28,193.41,193.02,193.09,1200.0,193.28,193.41,193.02,193.09,1200.0
2018-11-20 12:20:00,193.08,193.22,192.88,193.22,1800.0,193.08,193.22,192.88,193.22,1800.0
2018-11-20 12:25:00,193.41,194.04,193.41,193.69,2145.0,193.41,194.04,193.41,193.69,2145.0
2018-11-20 12:30:00,193.81,194.05,193.54,193.66,2208.0,193.81,194.05,193.54,193.66,2208.0
2018-11-20 12:35:00,193.55,193.66,193.39,193.6,1420.0,193.55,193.66,193.39,193.6,1420.0
2018-11-20 12:40:00,193.68,193.68,193.37,193.38,2485.0,193.68,193.68,193.37,193.38,2485.0
2018-11-20 12:45:00,193.27,193.56,193.25,193.56,2300.0,193.27,193.56,193.25,193.56,2300.0
2018-11-20 12:50:00,193.47,193.88,193.42,193.74,4946.0,193.47,193.88,193.42,193.74,4946.0
2018-11-20 12:55:00,193.64,193.64,192.97,193.07,2100.0,193.64,193.64,192.97,193.07,2100.0
2018-11-20 13:00:00,193.04,193.23,192.65,192.99,10224.0,193.04,193.23,192.65,192.99,10224.0
2018-11-20 13:05:00,193.03,193.21,193.02,193.21,400.0,193.03,193.21,193.02,193.21,400.0
2018-11-20 13:10:00,193.18,193.4,192.76,193.36,2201.0,193.18,193.4,192.76,193.36,2201.0
2018-11-20 13:15:00,193.39,193.63,192.93,192.93,5009.0,193.39,193.63,192.93,192.93,5009.0
2018-11-20 13:20:00,193.03,193.03,192.38,192.38,1500.0,193.03,193.03,192.38,192.38,1500.0
2018-11-20 13:25:00,192.32,192.87,192.32,192.68,1900.0,192.32,192.87,192.32,192.68,1900.0
2018-11-20 13:30:00,192.62,192.7,192.28,192.7,1303.0,192.62,192.7,192.28,192.7,1303.0
2018-11-20 13:35:00,192.27,192.51,192.21,192.35,1737.0,192.27,192.51,192.21,192.35,1737.0
2018-11-20 13:40:00,192.35,193.23,192.31,192.96,2300.0,192.35,193.23,192.31,192.96,2300.0
2018-11-20 13:45:00,192.95,193.07,192.84,193.05,5542.0,192.95,193.07,192.84,193.05,5542.0
2018-11-20 13:50:00,193.0,193.19,192.55,192.69,11611.0,193.0,193.19,192.55,192.69,11611.0
2018-11-20 13:55:00,192.69,193.2,192.69,192.76,7700.0,192.69,193.2,192.69,192.76,7700.0
2018-11-20 14:00:00,192.76,193.07,192.43,192.74,4500.0,192.76,193.07,192.43,192.74,4500.0
2018-11-20 14:05:00,192.56,192.57,192.22,192.39,3258.0,192.56,192.57,192.22,192.39,3258.0
2018-11-20 14:10:00,192.01,193.11,192.01,193.11,1620.0,192.01,193.11,192.01,193.11,1620.0
2018-11-20 14:15:00,192.99,193.12,192.83,192.96,1300.0,192.99,193.12,192.83,192.96,1300.0
2018-11-20 14:20:00,192.97,193.15,192.53,192.53,3214.0,192.97,193.15,192.53,192.53,3214.0
2018-11-20 14:25:00,192.59,192.74,192.17,192.17,1029.0,192.59,192.74,192.17,192.17,1029.0
2018-11-20 14:30:00,192.01,192.85,191.86,192.85,4340.0,192.01,192.85,191.86,192.85,4340.0
2018-11-20 14:35:00,192.92,192.92,192.4,192.48,2250.0,192.92,192.92,192.4,192.48,2250.0
2018-11-20 14:40:00,192.45,192.7,191.9,192.02,2493.0,192.45,192.7,191.9,192.02,2493.0
2018-11-20 14:45:00,192.19,192.19,191.95,192.09,1900.0,192.19,192.19,191.95,192.09,1900.0
2018-11-20 14:50:00,192.23,192.51,192.1,192.17,2300.0,192.23,192.51,192.1,192.17,2300.0
2018-11-20 14:55:00,192.2,192.55,192.0,192.55,2300.0,192.2,192.55,192.0,192.55,2300.0
2018-11-20 15:00:00,192.31,192.66,191.64,191.74,2834.0,192.31,192.66,191.64,191.74,2834.0
2018-11-20 15:05:00,191.72,191.83,191.19,191.83,5201.0,191.72,191.83,191.19,191.83,5201.0
2018-11-20 15:10:00,191.81,192.22,191.75,191.97,3515.0,191.81,192.22,191.75,191.97,3515.0
2018-11-20 15:15:00,192.0,192.53,191.83,192.36,2300.0,192.0,192.53,191.83,192.36,2300.0
2018-11-20 15:20:00,192.25,192.87,192.25,192.39,5171.0,192.25,192.87,192.25,192.39,5171.0
2018-11-20 15:25:00,192.35,192.95,192.17,192.8,3107.0,192.35,192.95,192.17,192.8,3107.0
2018-11-20 15:30:00,192.69,192.81,192.51,192.8,4711.0,192.69,192.81,192.51,192.8,4711.0
2018-11-20 15:35:00,192.76,193.26,192.76,192.87,6139.0,192.76,193.26,192.76,192.87,6139.0
2018-11-20 15:40:00,193.05,193.1,192.39,192.47,4488.0,193.05,193.1,192.39,192.47,4488.0
2018-11-20 15:45:00,192.36,192.56,192.07,192.23,6300.0,192.36,192.56,192.07,192.23,6300.0
2018-11-20 15:50:00,192.29,192.38,191.85,192.3,10626.0,192.29,192.38,191.85,192.3,10626.0
2018-11-20 15:55:00,192.27,192.31,191.92,192.17,30019.0,192.27,192.31,191.92,192.17,30019.0
2018-11-21 09:30:00,193.18,195.47,193.18,193.99,6362.0,193.18,195.47,193.18,193.99,6362.0
2018-11-21 09:35:00,194.19,194.53,192.69,193.13,3050.0,194.19,194.53,192.69,193.13,3050.0
2018-11-21 09:40:00,193.99,193.99,191.54,192.35,8050.0,193.99,193.99,191.54,192.35,8050.0
2018-11-21 09:45:00,192.73,192.86,190.56,190.67,9100.0,192.73,192.86,190.56,190.67,9100.0
2018-11-21 09:50:00,190.68,191.36,190.08,191.36,3395.0,190.68,191.36,190.08,191.36,3395.0
2018-11-21 09:55:00,191.46,191.81,191.06,191.48,3676.0,191.46,191.81,191.06,191.48,3676.0
2018-11-21 10:00:00,191.75,192.13,190.93,190.97,5503.0,191.75,192.13,190.93,190.97,5503.0
2018-11-21 10:05:00,191.06,191.27,190.2,190.2,5850.0,191.06,191.27,190.2,190.2,5850.0
2018-11-21 10:10:00,190.42,191.85,190.14,190.8,5619.0,190.42,191.85,190.14,190.8,5619.0
2018-11-21 10:15:00,190.95,191.79,190.86,191.12,12800.0,190.95,191.79,190.86,191.12,12800.0
2018-11-21 10:20:00,190.9,191.85,190.76,191.65,12324.0,190.9,191.85,190.76,191.65,12324.0
2018-11-21 10:25:00,191.7,191.78,191.45,191.45,5770.0,191.7,191.78,191.45,191.45,5770.0
2018-11-21 10:30:00,191.37,192.16,190.98,192.16,7037.0,191.37,192.16,190.98,192.16,7037.0
2018-11-21 10:35:00,192.07,192.46,191.57,191.57,4700.0,192.07,192.46,191.57,191.57,4700.0
2018-11-21 10:40:00,191.56,191.71,191.23,191.65,4440.0,191.56,191.71,191.23,191.65,4440.0
2018-11-21 10:45:00,191.66,191.94,191.31,191.77,2400.0,191.66,191.94,191.31,191.77,2400.0
2018-11-21 10:50:00,192.01,192.67,191.74,192.67,3555.0,192.01,192.67,191.74,192.67,3555.0
2018-11-21 10:55:00,192.61,192.66,192.26,192.66,2700.0,192.61,192.66,192.26,192.66,2700.0
2018-11-21 11:00:00,192.59,193.17,192.4,193.17,4514.0,192.59,193.17,192.4,193.17,4514.0
2018-11-21 11:05:00,193.18,193.2,192.89,193.2,4100.0,193.18,193.2,192.89,193.2,4100.0
2018-11-21 11:10:00,193.26,193.98,193.26,193.92,2976.0,193.26,193.98,193.26,193.92,2976.0
2018-11-21 11:15:00,193.88,193.88,193.67,193.74,3198.0,193.88,193.88,193.67,193.74,3198.0
2018-11-21 11:20:00,193.99,193.99,193.74,193.87,4510.0,193.99,193.99,193.74,193.87,4510.0
2018-11-21 11:25:00,193.81,193.89,193.52,193.85,5500.0,193.81,193.89,193.52,193.85,5500.0
2018-11-21 11:30:00,193.79,193.98,193.53,193.61,3600.0,193.79,193.98,193.53,193.61,3600.0
2018-11-21 11:35:00,193.51,193.82,193.51,193.65,2220.0,193.51,193.82,193.51,193.65,2220.0
2018-11-21 11:40:00,193.5,194.05,193.35,194.05,13593.0,193.5,194.05,193.35,194.05,13593.0
2018-11-21 11:45:00,194.01,194.41,194.01,194.3,1710.0,194.01,194.41,194.01,194.3,1710.0
2018-11-21 11:50:00,194.26,194.46,194.11,194.17,1600.0,194.26,194.46,194.11,194.17,1600.0
2018-11-21 11:55:00,194.17,194.17,193.41,193.65,3400.0,194.17,194.17,193.41,193.65,3400.0
2018-11-21 12:00:00,193.71,193.97,193.33,193.33,2873.0,193.71,193.97,193.33,193.33,2873.0
2018-11-21 12:05:00,193.44,193.69,193.24,193.62,2700.0,193.44,193.69,193.24,193.62,2700.0
2018-11-21 12:10:00,193.67,193.96,193.59,193.84,1450.0,193.67,193.96,193.59,193.84,1450.0
2018-11-21 12:15:00,194.0,194.04,193.73,193.79,1674.0,194.0,194.04,193.73,193.79,1674.0
2018-11-21 12:20:00,193.82,193.82,193.65,193.65,500.0,193.82,193.82,193.65,193.65,500.0
2018-11-21 12:25:00,193.45,193.83,193.45,193.83,700.0,193.45,193.83,193.45,193.83,700.0
2018-11-21 12:30:00,193.61,193.61,193.48,193.48,900.0,193.61,193.61,193.48,193.48,900.0
2018-11-21 12:35:00,193.51,193.7,193.45,193.53,2198.0,193.51,193.7,193.45,193.53,2198.0
2018-11-21 12:40:00,193.65,193.99,193.54,193.81,2500.0,193.65,193.99,193.54,193.81,2500.0
2018-11-21 12:45:00,193.77,194.07,193.76,193.99,1704.0,193.77,194.07,193.76,193.99,1704.0
2018-11-21 12:50:00,194.03,194.07,193.91,194.07,2648.0,194.03,194.07,193.91,194.07,2648.0
2018-11-21 12:55:00,194.11,194.12,194.08,194.08,300.0,194.11,194.12,194.08,194.08,300.0
2018-11-21 13:00:00,193.99,194.19,193.99,194.19,803.0,193.99,194.19,193.99,194.19,803.0
2018-11-21 13:05:00,194.33,194.47,194.25,194.25,1500.0,194.33,194.47,194.25,194.25,1500.0
2018-11-21 13:10:00,194.23,194.53,194.22,194.4,1160.0,194.23,194.53,194.22,194.4,1160.0
2018-11-21 13:15:00,194.31,194.34,194.06,194.28,1118.0,194.31,194.34,194.06,194.28,1118.0
2018-11-21 13:20:00,194.27,194.27,193.9,193.98,2309.0,194.27,194.27,193.9,193.98,2309.0
2018-11-21 13:25:00,194.12,194.13,194.0,194.13,900.0,194.12,194.13,194.0,194.13,900.0
2018-11-21 13:30:00,194.16,194.36,194.09,194.36,1477.0,194.16,194.36,194.09,194.36,1477.0
2018-11-21 13:35:00,194.26,194.26,194.02,194.07,1700.0,194.26,194.26,194.02,194.07,1700.0
2018-11-21 13:40:00,194.11,194.21,193.92,194.14,2400.0,194.11,194.21,193.92,194.14,2400.0
2018-11-21 13:45:00,194.16,194.16,193.89,194.02,2648.0,194.16,194.16,193.89,194.02,2648.0
2018-11-21 13:50:00,194.0,194.0,193.88,193.88,890.0,194.0,194.0,193.88,193.88,890.0
2018-11-21 13:55:00,193.86,194.34,193.85,194.33,1200.0,193.86,194.34,193.85,194.33,1200.0
2018-11-21 14:00:00,194.33,194.33,193.89,193.89,1100.0,194.33,194.33,193.89,193.89,1100.0
2018-11-21 14:05:00,194.35,194.39,194.2,194.39,1200.0,194.35,194.39,194.2,194.39,1200.0
2018-11-21 14:10:00,194.32,194.47,194.32,194.32,800.0,194.32,194.47,194.32,194.32,800.0
2018-11-21 14:15:00,194.3,194.3,194.22,194.23,1100.0,194.3,194.3,194.22,194.23,1100.0
2018-11-21 14:20:00,194.12,194.33,194.12,194.33,500.0,194.12,194.33,194.12,194.33,500.0
2018-11-21 14:25:00,194.5,194.51,194.37,194.38,2587.0,194.5,194.51,194.37,194.38,2587.0
2018-11-21 14:30:00,194.39,194.46,194.26,194.43,2108.0,194.39,194.46,194.26,194.43,2108.0
2018-11-21 14:35:00,194.39,194.61,194.28,194.38,2400.0,194.39,194.61,194.28,194.38,2400.0
2018-11-21 14:40:00,194.36,194.47,194.29,194.47,800.0,194.36,194.47,194.29,194.47,800.0
2018-11-21 14:45:00,194.41,194.47,194.18,194.18,1800.0,194.41,194.47,194.18,194.18,1800.0
2018-11-21 14:50:00,194.21,194.44,194.21,194.32,1900.0,194.21,194.44,194.21,194.32,1900.0
2018-11-21 14:55:00,194.41,194.51,194.25,194.26,2815.0,194.41,194.51,194.25,194.26,2815.0
2018-11-21 15:00:00,194.44,194.63,194.34,194.46,3317.0,194.44,194.63,194.34,194.46,3317.0
2018-11-21 15:05:00,194.61,194.66,194.58,194.66,500.0,194.61,194.66,194.58,194.66,500.0
2018-11-21 15:10:00,194.86,194.86,194.58,194.69,1434.0,194.86,194.86,194.58,194.69,1434.0
2018-11-21 15:15:00,194.61,194.62,194.31,194.31,1215.0,194.61,194.62,194.31,194.31,1215.0
2018-11-21 15:20:00,194.24,194.26,194.11,194.26,2822.0,194.24,194.26,194.11,194.26,2822.0
2018-11-21 15:25:00,194.33,194.38,193.97,193.97,2126.0,194.33,194.38,193.97,193.97,2126.0
2018-11-21 15:30:00,193.89,193.89,193.56,193.7,3822.0,193.89,193.89,193.56,193.7,3822.0
2018-11-21 15:35:00,193.69,193.73,193.57,193.73,3185.0,193.69,193.73,193.57,193.73,3185.0
2018-11-21 15:40:00,193.6,193.87,193.47,193.51,10562.0,193.6,193.87,193.47,193.51,10562.0
2018-11-21 15:45:00,193.55,193.82,193.55,193.7,3951.0,193.55,193.82,193.55,193.7,3951.0
2018-11-21 15:50:00,193.71,193.82,193.55,193.63,4832.0,193.71,193.82,193.55,193.63,4832.0
2018-11-21 15:55:00,193.64,193.84,193.39,193.49,15545.0,193.64,193.84,193.39,193.49,15545.0
2018-11-23 09:30:00,192.18,192.85,192.16,192.85,1993.0,192.18,192.85,192.16,192.85,1993.0
2018-11-23 09:35:00,192.99,193.61,192.8,193.61,1800.0,192.99,193.61,192.8,193.61,1800.0
2018-11-23 09:40:00,193.73,193.83,193.73,193.75,600.0,193.73,193.83,193.73,193.75,600.0
2018-11-23 09:45:00,194.11,194.37,193.96,194.23,2100.0,194.11,194.37,193.96,194.23,2100.0
2018-11-23 09:50:00,194.21,194.33,193.63,194.23,2745.0,194.21,194.33,193.63,194.23,2745.0
2018-11-23 09:55:00,194.51,195.3,194.51,195.05,3125.0,194.51,195.3,194.51,195.05,3125.0
2018-11-23 10:00:00,194.62,194.62,194.3,194.3,700.0,194.62,194.62,194.3,194.3,700.0
2018-11-23 10:05:00,194.41,194.58,194.24,194.51,1226.0,194.41,194.58,194.24,194.51,1226.0
2018-11-23 10:10:00,194.95,195.71,194.95,194.95,1000.0,194.95,195.71,194.95,194.95,1000.0
2018-11-23 10:15:00,194.57,194.57,194.11,194.31,1138.0,194.57,194.57,194.11,194.31,1138.0
2018-11-23 10:20:00,194.09,194.3,193.73,194.3,4012.0,194.09,194.3,193.73,194.3,4012.0
2018-11-23 10:25:00,194.58,195.07,194.55,195.06,1900.0,194.58,195.07,194.55,195.06,1900.0
2018-11-23 10:30:00,194.88,195.83,194.84,195.47,2700.0,194.88,195.83,194.84,195.47,2700.0
2018-11-23 10:35:00,195.64,195.81,195.14,195.23,3700.0,195.64,195.81,195.14,195.23,3700.0
2018-11-23 10:40:00,194.81,194.81,194.55,194.77,1000.0,194.81,194.81,194.55,194.77,1000.0
2018-11-23 10:45:00,194.55,194.55,194.55,194.55,300.0,194.55,194.55,194.55,194.55,300.0
2018-11-23 10:50:00,194.62,195.35,194.61,195.35,800.0,194.62,195.35,194.61,195.35,800.0
2018-11-23 10:55:00,195.35,195.53,195.27,195.39,1200.0,195.35,195.53,195.27,195.39,1200.0
2018-11-23 11:00:00,195.48,195.53,194.9,194.9,1600.0,195.48,195.53,194.9,194.9,1600.0
2018-11-23 11:05:00,194.78,195.33,194.77,195.33,1194.0,194.78,195.33,194.77,195.33,1194.0
2018-11-23 11:10:00,195.62,195.64,195.39,195.39,1200.0,195.62,195.64,195.39,195.39,1200.0
2018-11-23 11:15:00,195.41,195.76,195.41,195.66,400.0,195.41,195.76,195.41,195.66,400.0
2018-11-23 11:20:00,195.65,195.65,195.25,195.25,1000.0,195.65,195.65,195.25,195.25,1000.0
2018-11-23 11:25:00,195.13,195.72,195.04,195.29,1900.0,195.13,195.72,195.04,195.29,1900.0
2018-11-23 11:30:00,195.42,195.42,194.88,194.93,1500.0,195.42,195.42,194.88,194.93,1500.0
2018-11-23 11:35:00,194.81,194.81,194.33,194.46,2426.0,194.81,194.81,194.33,194.46,2426.0
2018-11-23 11:40:00,194.61,194.64,194.51,194.64,1031.0,194.61,194.64,194.51,194.64,1031.0
2018-11-23 11:45:00,194.74,194.98,194.59,194.87,7400.0,194.74,194.98,194.59,194.87,7400.0
2018-11-23 11:50:00,194.79,194.97,194.67,194.97,3700.0,194.79,194.97,194.67,194.97,3700.0
2018-11-23 11:55:00,194.9,194.9,194.56,194.56,3800.0,194.9,194.9,194.56,194.56,3800.0
2018-11-23 12:00:00,194.6,194.6,194.39,194.39,800.0,194.6,194.6,194.39,194.39,800.0
2018-11-23 12:05:00,194.1,194.13,193.74,193.74,2503.0,194.1,194.13,193.74,193.74,2503.0
2018-11-23 12:10:00,193.98,194.09,193.98,194.02,1700.0,193.98,194.09,193.98,194.02,1700.0
2018-11-23 12:15:00,194.14,194.18,193.83,193.83,2660.0,194.14,194.18,193.83,193.83,2660.0
2018-11-23 12:20:00,193.83,194.33,193.83,194.08,1169.0,193.83,194.33,193.83,194.08,1169.0
2018-11-23 12:25:00,193.9,193.9,193.67,193.74,800.0,193.9,193.9,193.67,193.74,800.0
2018-11-23 12:30:00,193.51,194.05,193.51,194.05,1300.0,193.51,194.05,193.51,194.05,1300.0
2018-11-23 12:35:00,193.84,194.0,193.8,193.8,1209.0,193.84,194.0,193.8,193.8,1209.0
2018-11-23 12:40:00,193.77,193.77,193.55,193.55,700.0,193.77,193.77,193.55,193.55,700.0
2018-11-23 12:45:00,193.59,193.63,193.31,193.4,2500.0,193.59,193.63,193.31,193.4,2500.0
2018-11-23 12:50:00,193.32,193.4,193.25,193.25,1320.0,193.32,193.4,193.25,193.25,1320.0
2018-11-23 12:55:00,193.24,193.24,192.63,192.7,10776.0,193.24,193.24,192.63,192.7,10776.0
2018-11-26 09:30:00,194.05,194.52,193.34,194.03,11730.0,194.05,194.52,193.34,194.03,11730.0
2018-11-26 09:35:00,193.58,193.58,192.59,193.09,2700.0,193.58,193.58,192.59,193.09,2700.0
2018-11-26 09:40:00,193.14,193.38,193.06,193.38,1100.0,193.14,193.38,193.06,193.38,1100.0
2018-11-26 09:45:00,193.79,193.79,193.45,193.78,2030.0,193.79,193.79,193.45,193.78,2030.0
2018-11-26 09:50:00,193.63,194.11,193.58,194.09,6300.0,193.63,194.11,193.58,194.09,6300.0
2018-11-26 09:55:00,193.89,194.86,193.89,194.85,1832.0,193.89,194.86,193.89,194.85,1832.0
2018-11-26 10:00:00,194.89,195.22,194.75,194.95,9800.0,194.89,195.22,194.75,194.95,9800.0
2018-11-26 10:05:00,194.99,195.58,194.99,195.58,7500.0,194.99,195.58,194.99,195.58,7500.0
2018-11-26 10:10:00,195.71,195.91,195.47,195.9,2100.0,195.71,195.91,195.47,195.9,2100.0
2018-11-26 10:15:00,195.69,195.69,195.08,195.12,1700.0,195.69,195.69,195.08,195.12,1700.0
2018-11-26 10:20:00,195.11,195.76,195.11,195.53,1000.0,195.11,195.76,195.11,195.53,1000.0
2018-11-26 10:25:00,195.56,196.01,195.49,196.01,3611.0,195.56,196.01,195.49,196.01,3611.0
2018-11-26 10:30:00,196.12,196.38,195.78,195.78,1806.0,196.12,196.38,195.78,195.78,1806.0
2018-11-26 10:35:00,196.04,196.31,195.84,195.99,1475.0,196.04,196.31,195.84,195.99,1475.0
2018-11-26 10:40:00,196.08,196.15,195.43,195.88,3300.0,196.08,196.15,195.43,195.88,3300.0
2018-11-26 10:45:00,195.84,196.04,195.23,195.23,1400.0,195.84,196.04,195.23,195.23,1400.0
2018-11-26 10:50:00,195.19,195.4,195.01,195.26,4000.0,195.19,195.4,195.01,195.26,4000.0
2018-11-26 10:55:00,195.19,195.46,195.0,195.0,3328.0,195.19,195.46,195.0,195.0,3328.0
2018-11-26 11:00:00,195.08,195.08,194.67,194.67,2232.0,195.08,195.08,194.67,194.67,2232.0
2018-11-26 11:05:00,194.53,194.82,194.43,194.78,4500.0,194.53,194.82,194.43,194.78,4500.0
2018-11-26 11:10:00,194.63,195.19,194.62,195.19,4406.0,194.63,195.19,194.62,195.19,4406.0
2018-11-26 11:15:00,195.0,195.48,194.99,195.18,900.0,195.0,195.48,194.99,195.18,900.0
2018-11-26 11:20:00,195.13,195.17,194.98,195.16,800.0,195.13,195.17,194.98,195.16,800.0
2018-11-26 11:25:00,195.32,195.32,195.07,195.08,2400.0,195.32,195.32,195.07,195.08,2400.0
2018-11-26 11:30:00,194.92,194.92,194.51,194.58,900.0,194.92,194.92,194.51,194.58,900.0
2018-11-26 11:35:00,194.47,194.5,194.03,194.18,1800.0,194.47,194.5,194.03,194.18,1800.0
2018-11-26 11:40:00,194.12,194.12,194.09,194.09,800.0,194.12,194.12,194.09,194.09,800.0
2018-11-26 11:45:00,194.0,194.33,193.96,194.33,1653.0,194.0,194.33,193.96,194.33,1653.0
2018-11-26 11:50:00,194.42,194.71,194.32,194.68,1100.0,194.42,194.71,194.32,194.68,1100.0
2018-11-26 11:55:00,194.71,194.84,194.38,194.63,2714.0,194.71,194.84,194.38,194.63,2714.0
2018-11-26 12:00:00,194.66,195.1,194.66,194.98,2532.0,194.66,195.1,194.66,194.98,2532.0
2018-11-26 12:05:00,194.87,195.47,194.87,195.42,2908.0,194.87,195.47,194.87,195.42,2908.0
2018-11-26 12:10:00,195.4,195.7,195.31,195.52,3463.0,195.4,195.7,195.31,195.52,3463.0
2018-11-26 12:15:00,195.41,195.59,195.31,195.5,3164.0,195.41,195.59,195.31,195.5,3164.0
2018-11-26 12:20:00,195.52,195.52,195.44,195.44,950.0,195.52,195.52,195.44,195.44,950.0
2018-11-26 12:25:00,195.41,195.49,195.37,195.39,1500.0,195.41,195.49,195.37,195.39,1500.0
2018-11-26 12:30:00,195.44,195.66,195.21,195.44,3410.0,195.44,195.66,195.21,195.44,3410.0
2018-11-26 12:35:00,195.22,195.51,195.21,195.38,1100.0,195.22,195.51,195.21,195.38,1100.0
2018-11-26 12:40:00,195.39,195.45,195.33,195.36,650.0,195.39,195.45,195.33,195.36,650.0
2018-11-26 12:45:00,195.45,195.54,195.05,195.27,15302.0,195.45,195.54,195.05,195.27,15302.0
2018-11-26 12:50:00,195.22,195.29,194.73,194.73,1800.0,195.22,195.29,194.73,194.73,1800.0
2018-11-26 12:55:00,194.57,194.97,194.53,194.97,1660.0,194.57,194.97,194.53,194.97,1660.0
2018-11-26 13:00:00,195.19,195.24,195.07,195.2,2000.0,195.19,195.24,195.07,195.2,2000.0
2018-11-26 13:05:00,195.47,196.01,195.27,195.98,2647.0,195.47,196.01,195.27,195.98,2647.0
2018-11-26 13:10:00,195.87,196.08,195.8,195.88,6044.0,195.87,196.08,195.8,195.88,6044.0
2018-11-26 13:15:00,196.0,196.26,196.0,196.26,800.0,196.0,196.26,196.0,196.26,800.0
2018-11-26 13:20:00,196.14,196.23,195.93,195.96,3400.0,196.14,196.23,195.93,195.96,3400.0
2018-11-26 13:25:00,195.92,196.05,195.81,196.02,3000.0,195.92,196.05,195.81,196.02,3000.0
2018-11-26 13:30:00,195.8,196.11,195.8,196.11,1400.0,195.8,196.11,195.8,196.11,1400.0
2018-11-26 13:35:00,196.22,196.29,196.16,196.17,300.0,196.22,196.29,196.16,196.17,300.0
2018-11-26 13:40:00,196.43,196.46,195.94,196.23,2900.0,196.43,196.46,195.94,196.23,2900.0
2018-11-26 13:45:00,196.33,196.54,196.28,196.54,1000.0,196.33,196.54,196.28,196.54,1000.0
2018-11-26 13:50:00,196.41,196.71,196.41,196.71,1500.0,196.41,196.71,196.41,196.71,1500.0
2018-11-26 13:55:00,196.63,196.89,196.49,196.79,5200.0,196.63,196.89,196.49,196.79,5200.0
2018-11-26 14:00:00,196.58,196.68,196.31,196.34,1900.0,196.58,196.68,196.31,196.34,1900.0
2018-11-26 14:05:00,196.35,196.39,196.12,196.14,2100.0,196.35,196.39,196.12,196.14,2100.0
2018-11-26 14:10:00,196.12,196.52,196.12,196.52,700.0,196.12,196.52,196.12,196.52,700.0
2018-11-26 14:15:00,196.65,196.65,196.44,196.44,600.0,196.65,196.65,196.44,196.44,600.0
2018-11-26 14:20:00,196.45,196.5,196.06,196.09,5704.0,196.45,196.5,196.06,196.09,5704.0
2018-11-26 14:25:00,196.3,196.58,196.27,196.53,3308.0,196.3,196.58,196.27,196.53,3308.0
2018-11-26 14:30:00,196.46,196.99,196.45,196.8,3019.0,196.46,196.99,196.45,196.8,3019.0
2018-11-26 14:35:00,196.95,196.95,196.39,196.46,2150.0,196.95,196.95,196.39,196.46,2150.0
2018-11-26 14:40:00,196.45,196.59,196.35,196.46,2000.0,196.45,196.59,196.35,196.46,2000.0
2018-11-26 14:45:00,196.34,196.34,196.12,196.19,1400.0,196.34,196.34,196.12,196.19,1400.0
2018-11-26 14:50:00,196.13,196.27,196.12,196.25,800.0,196.13,196.27,196.12,196.25,800.0
2018-11-26 14:55:00,196.34,196.62,196.26,196.56,1700.0,196.34,196.62,196.26,196.56,1700.0
2018-11-26 15:00:00,196.73,196.76,196.28,196.68,3700.0,196.73,196.76,196.28,196.68,3700.0
2018-11-26 15:05:00,196.61,196.61,196.35,196.35,1600.0,196.61,196.61,196.35,196.35,1600.0
2018-11-26 15:10:00,196.31,196.31,196.12,196.28,1100.0,196.31,196.31,196.12,196.28,1100.0
2018-11-26 15:15:00,196.23,196.33,196.13,196.17,5806.0,196.23,196.33,196.13,196.17,5806.0
2018-11-26 15:20:00,196.13,196.28,196.13,196.13,4135.0,196.13,196.28,196.13,196.13,4135.0
2018-11-26 15:25:00,196.18,196.48,196.18,196.33,4782.0,196.18,196.48,196.18,196.33,4782.0
2018-11-26 15:30:00,196.4,196.91,196.4,196.91,3064.0,196.4,196.91,196.4,196.91,3064.0
2018-11-26 15:35:00,196.84,196.99,196.7,196.81,6820.0,196.84,196.99,196.7,196.81,6820.0
2018-11-26 15:40:00,196.73,196.83,196.64,196.66,3300.0,196.73,196.83,196.64,196.66,3300.0
2018-11-26 15:45:00,196.78,196.85,196.62,196.63,6649.0,196.78,196.85,196.62,196.63,6649.0
2018-11-26 15:50:00,196.63,196.79,196.62,196.78,9726.0,196.63,196.79,196.62,196.78,9726.0
2018-11-26 15:55:00,196.79,196.91,196.63,196.67,15022.0,196.79,196.91,196.63,196.67,15022.0
2018-11-27 09:30:00,196.26,196.26,195.33,195.76,5780.0,196.26,196.26,195.33,195.76,5780.0
2018-11-27 09:35:00,196.06,196.61,194.84,194.84,5400.0,196.06,196.61,194.84,194.84,5400.0
2018-11-27 09:40:00,195.0,195.13,193.94,194.68,3825.0,195.0,195.13,193.94,194.68,3825.0
2018-11-27 09:45:00,195.22,195.26,194.23,194.33,2300.0,195.22,195.26,194.23,194.33,2300.0
2018-11-27 09:50:00,194.28,195.48,193.76,195.48,2600.0,194.28,195.48,193.76,195.48,2600.0
2018-11-27 09:55:00,195.07,195.98,195.03,195.62,1000.0,195.07,195.98,195.03,195.62,1000.0
2018-11-27 10:00:00,195.89,196.55,195.61,196.55,3500.0,195.89,196.55,195.61,196.55,3500.0
2018-11-27 10:05:00,196.03,196.51,195.67,196.5,2900.0,196.03,196.51,195.67,196.5,2900.0
2018-11-27 10:10:00,196.24,196.96,196.24,196.53,4002.0,196.24,196.96,196.24,196.53,4002.0
2018-11-27 10:15:00,197.03,197.28,196.12,196.41,4400.0,197.03,197.28,196.12,196.41,4400.0
2018-11-27 10:20:00,196.65,196.65,196.06,196.6,3000.0,196.65,196.65,196.06,196.6,3000.0
2018-11-27 10:25:00,196.62,196.65,196.01,196.02,1300.0,196.62,196.65,196.01,196.02,1300.0
2018-11-27 10:30:00,196.25,196.67,196.05,196.54,2600.0,196.25,196.67,196.05,196.54,2600.0
2018-11-27 10:35:00,196.61,196.61,196.06,196.07,1300.0,196.61,196.61,196.06,196.07,1300.0
2018-11-27 10:40:00,195.97,196.12,195.56,196.12,1300.0,195.97,196.12,195.56,196.12,1300.0
2018-11-27 10:45:00,195.99,196.97,195.99,196.97,10660.0,195.99,196.97,195.99,196.97,10660.0
2018-11-27 10:50:00,196.93,197.15,196.68,196.91,3002.0,196.93,197.15,196.68,196.91,3002.0
2018-11-27 10:55:00,197.16,197.16,196.69,196.98,2375.0,197.16,197.16,196.69,196.98,2375.0
2018-11-27 11:00:00,197.11,197.56,196.88,197.51,2591.0,197.11,197.56,196.88,197.51,2591.0
2018-11-27 11:05:00,197.45,197.96,197.24,197.96,6976.0,197.45,197.96,197.24,197.96,6976.0
2018-11-27 11:10:00,197.99,198.01,196.81,196.81,10341.0,197.99,198.01,196.81,196.81,10341.0
2018-11-27 11:15:00,196.94,196.94,195.85,196.28,14683.0,196.94,196.94,195.85,196.28,14683.0
2018-11-27 11:20:00,196.14,196.57,196.11,196.23,3800.0,196.14,196.57,196.11,196.23,3800.0
2018-11-27 11:25:00,196.02,196.16,195.68,195.73,2810.0,196.02,196.16,195.68,195.73,2810.0
2018-11-27 11:30:00,195.77,195.82,195.07,195.09,3400.0,195.77,195.82,195.07,195.09,3400.0
2018-11-27 11:35:00,195.11,195.47,195.05,195.47,5500.0,195.11,195.47,195.05,195.47,5500.0
2018-11-27 11:40:00,195.56,195.56,195.22,195.35,3300.0,195.56,195.56,195.22,195.35,3300.0
2018-11-27 11:45:00,195.47,195.7,195.26,195.55,11670.0,195.47,195.7,195.26,195.55,11670.0
2018-11-27 11:50:00,195.45,195.77,195.36,195.66,3926.0,195.45,195.77,195.36,195.66,3926.0
2018-11-27 11:55:00,195.83,196.01,195.8,196.01,1414.0,195.83,196.01,195.8,196.01,1414.0
2018-11-27 12:00:00,195.96,195.96,195.71,195.71,500.0,195.96,195.96,195.71,195.71,500.0
2018-11-27 12:05:00,195.75,196.18,195.74,195.99,4300.0,195.75,196.18,195.74,195.99,4300.0
2018-11-27 12:10:00,195.75,196.09,195.68,195.98,2319.0,195.75,196.09,195.68,195.98,2319.0
2018-11-27 12:15:00,195.97,196.17,195.68,195.99,1400.0,195.97,196.17,195.68,195.99,1400.0
2018-11-27 12:20:00,196.18,196.18,195.82,195.82,1800.0,196.18,196.18,195.82,195.82,1800.0
2018-11-27 12:25:00,195.92,195.92,195.01,195.29,3200.0,195.92,195.92,195.01,195.29,3200.0
2018-11-27 12:30:00,195.3,195.34,194.95,195.34,1200.0,195.3,195.34,194.95,195.34,1200.0
2018-11-27 12:35:00,195.34,195.34,194.25,194.36,5944.0,195.34,195.34,194.25,194.36,5944.0
2018-11-27 12:40:00,194.38,194.39,194.13,194.13,960.0,194.38,194.39,194.13,194.13,960.0
2018-11-27 12:45:00,194.3,194.3,193.87,193.91,1200.0,194.3,194.3,193.87,193.91,1200.0
2018-11-27 12:50:00,193.8,193.8,193.43,193.64,1700.0,193.8,193.8,193.43,193.64,1700.0
2018-11-27 12:55:00,193.56,193.56,193.26,193.26,800.0,193.56,193.56,193.26,193.26,800.0
2018-11-27 13:00:00,193.51,193.79,193.32,193.7,5232.0,193.51,193.79,193.32,193.7,5232.0
2018-11-27 13:05:00,193.76,194.3,193.76,194.15,1100.0,193.76,194.3,193.76,194.15,1100.0
2018-11-27 13:10:00,194.17,194.17,193.89,193.89,1450.0,194.17,194.17,193.89,193.89,1450.0
2018-11-27 13:15:00,194.03,194.3,193.53,193.85,3284.0,194.03,194.3,193.53,193.85,3284.0
2018-11-27 13:20:00,193.41,193.49,193.26,193.26,3494.0,193.41,193.49,193.26,193.26,3494.0
2018-11-27 13:25:00,193.45,193.65,193.17,193.65,3285.0,193.45,193.65,193.17,193.65,3285.0
2018-11-27 13:30:00,193.94,194.15,193.83,193.84,1400.0,193.94,194.15,193.83,193.84,1400.0
2018-11-27 13:35:00,193.93,194.52,193.92,194.52,1853.0,193.93,194.52,193.92,194.52,1853.0
2018-11-27 13:40:00,194.28,194.3,194.13,194.14,800.0,194.28,194.3,194.13,194.14,800.0
2018-11-27 13:45:00,194.18,194.33,194.09,194.09,300.0,194.18,194.33,194.09,194.09,300.0
2018-11-27 13:50:00,194.12,194.12,193.94,194.01,525.0,194.12,194.12,193.94,194.01,525.0
2018-11-27 13:55:00,193.85,194.36,193.85,194.36,1900.0,193.85,194.36,193.85,194.36,1900.0
2018-11-27 14:00:00,194.75,194.79,194.55,194.79,1000.0,194.75,194.79,194.55,194.79,1000.0
2018-11-27 14:05:00,194.71,195.14,194.68,194.68,4000.0,194.71,195.14,194.68,194.68,4000.0
2018-11-27 14:10:00,194.67,195.24,194.66,195.24,1600.0,194.67,195.24,194.66,195.24,1600.0
2018-11-27 14:15:00,195.07,195.19,194.55,194.76,5404.0,195.07,195.19,194.55,194.76,5404.0
2018-11-27 14:20:00,194.59,194.59,194.3,194.43,3549.0,194.59,194.59,194.3,194.43,3549.0
2018-11-27 14:25:00,194.54,194.9,194.32,194.9,1660.0,194.54,194.9,194.32,194.9,1660.0
2018-11-27 14:30:00,194.84,195.01,194.81,194.81,1001.0,194.84,195.01,194.81,194.81,1001.0
2018-11-27 14:35:00,195.01,195.25,194.63,194.63,2200.0,195.01,195.25,194.63,194.63,2200.0
2018-11-27 14:40:00,194.6,194.9,194.6,194.86,1300.0,194.6,194.9,194.6,194.86,1300.0
2018-11-27 14:45:00,194.91,194.91,194.9,194.91,115.0,194.91,194.91,194.9,194.91,115.0
2018-11-27 14:50:00,194.92,195.18,194.72,195.14,2800.0,194.92,195.18,194.72,195.14,2800.0
2018-11-27 14:55:00,195.11,195.12,194.85,194.85,3000.0,195.11,195.12,194.85,194.85,3000.0
2018-11-27 15:00:00,194.71,194.71,194.5,194.54,2400.0,194.71,194.71,194.5,194.54,2400.0
2018-11-27 15:05:00,194.66,194.75,194.35,194.35,2000.0,194.66,194.75,194.35,194.35,2000.0
2018-11-27 15:10:00,194.41,194.53,194.3,194.53,1897.0,194.41,194.53,194.3,194.53,1897.0
2018-11-27 15:15:00,194.43,194.45,194.1,194.1,1800.0,194.43,194.45,194.1,194.1,1800.0
2018-11-27 15:20:00,194.14,194.18,193.92,194.11,1700.0,194.14,194.18,193.92,194.11,1700.0
2018-11-27 15:25:00,194.33,194.47,194.12,194.12,2200.0,194.33,194.47,194.12,194.12,2200.0
2018-11-27 15:30:00,194.09,194.1,193.82,194.06,2500.0,194.09,194.1,193.82,194.06,2500.0
2018-11-27 15:35:00,193.99,194.28,193.9,194.27,3100.0,193.99,194.28,193.9,194.27,3100.0
2018-11-27 15:40:00,194.27,194.42,194.17,194.42,2231.0,194.27,194.42,194.17,194.42,2231.0
2018-11-27 15:45:00,194.37,194.5,194.28,194.29,4100.0,194.37,194.5,194.28,194.29,4100.0
2018-11-27 15:50:00,194.26,194.38,193.89,193.94,10700.0,194.26,194.38,193.89,193.94,10700.0
2018-11-27 15:55:00,193.97,194.47,193.97,194.39,18192.0,193.97,194.47,193.97,194.39,18192.0
2018-11-28 09:30:00,194.55,196.22,194.55,196.22,6450.0,194.55,196.22,194.55,196.22,6450.0
2018-11-28 09:35:00,196.8,196.98,196.09,196.59,3235.0,196.8,196.98,196.09,196.59,3235.0
2018-11-28 09:40:00,196.5,196.5,195.49,195.49,750.0,196.5,196.5,195.49,195.49,750.0
2018-11-28 09:45:00,195.99,196.66,195.55,196.18,9350.0,195.99,196.66,195.55,196.18,9350.0
2018-11-28 09:50:00,197.08,197.69,197.08,197.2,1826.0,197.08,197.69,197.08,197.2,1826.0
2018-11-28 09:55:00,196.66,196.87,196.55,196.87,800.0,196.66,196.87,196.55,196.87,800.0
2018-11-28 10:00:00,196.69,197.05,196.66,197.0,1960.0,196.69,197.05,196.66,197.0,1960.0
2018-11-28 10:05:00,197.0,197.01,196.34,196.68,6300.0,197.0,197.01,196.34,196.68,6300.0
2018-11-28 10:10:00,196.66,196.66,196.43,196.64,1600.0,196.66,196.66,196.43,196.64,1600.0
2018-11-28 10:15:00,196.31,196.31,196.31,196.31,100.0,196.31,196.31,196.31,196.31,100.0
2018-11-28 10:20:00,196.25,197.77,196.25,197.77,8092.0,196.25,197.77,196.25,197.77,8092.0
2018-11-28 10:25:00,197.59,197.83,197.08,197.31,4200.0,197.59,197.83,197.08,197.31,4200.0
2018-11-28 10:30:00,197.3,197.51,196.83,197.42,11153.0,197.3,197.51,196.83,197.42,11153.0
2018-11-28 10:35:00,197.33,197.36,197.08,197.08,1400.0,197.33,197.36,197.08,197.08,1400.0
2018-11-28 10:40:00,197.09,197.59,197.05,197.24,2345.0,197.09,197.59,197.05,197.24,2345.0
2018-11-28 10:45:00,197.35,197.42,197.2,197.39,1724.0,197.35,197.42,197.2,197.39,1724.0
2018-11-28 10:50:00,197.31,197.31,196.84,197.01,1600.0,197.31,197.31,196.84,197.01,1600.0
2018-11-28 10:55:00,197.2,197.76,197.08,197.12,7442.0,197.2,197.76,197.08,197.12,7442.0
2018-11-28 11:00:00,197.04,197.43,197.02,197.12,5659.0,197.04,197.43,197.02,197.12,5659.0
2018-11-28 11:05:00,196.94,196.98,196.34,196.58,6300.0,196.94,196.98,196.34,196.58,6300.0
2018-11-28 11:10:00,196.58,197.2,196.58,197.2,2572.0,196.58,197.2,196.58,197.2,2572.0
2018-11-28 11:15:00,197.39,197.39,196.79,196.79,800.0,197.39,197.39,196.79,196.79,800.0
2018-11-28 11:20:00,196.95,196.95,196.03,196.05,1600.0,196.95,196.95,196.03,196.05,1600.0
2018-11-28 11:25:00,196.19,196.29,196.03,196.28,2080.0,196.19,196.29,196.03,196.28,2080.0
2018-11-28 11:30:00,196.05,196.66,196.03,196.03,2100.0,196.05,196.66,196.03,196.03,2100.0
2018-11-28 11:35:00,196.01,196.02,195.82,196.0,1310.0,196.01,196.02,195.82,196.0,1310.0
2018-11-28 11:40:00,195.86,195.93,195.63,195.93,1209.0,195.86,195.93,195.63,195.93,1209.0
2018-11-28 11:45:00,196.14,196.14,195.62,195.66,2613.0,196.14,196.14,195.62,195.66,2613.0
2018-11-28 11:50:00,195.89,196.08,195.64,196.07,15100.0,195.89,196.08,195.64,196.07,15100.0
2018-11-28 11:55:00,195.86,196.01,195.66,195.87,2300.0,195.86,196.01,195.66,195.87,2300.0
2018-11-28 12:00:00,196.0,197.64,196.0,197.63,3100.0,196.0,197.64,196.0,197.63,3100.0
2018-11-28 12:05:00,197.76,198.79,197.61,198.69,3620.0,197.76,198.79,197.61,198.69,3620.0
2018-11-28 12:10:00,198.67,198.67,197.87,198.67,1448.0,198.67,198.67,197.87,198.67,1448.0
2018-11-28 12:15:00,199.13,199.16,198.59,198.97,3300.0,199.13,199.16,198.59,198.97,3300.0
2018-11-28 12:20:00,199.01,199.12,198.87,199.03,600.0,199.01,199.12,198.87,199.03,600.0
2018-11-28 12:25:00,198.93,199.64,198.81,199.57,900.0,198.93,199.64,198.81,199.57,900.0
2018-11-28 12:30:00,199.47,199.89,199.39,199.58,1200.0,199.47,199.89,199.39,199.58,1200.0
2018-11-28 12:35:00,199.4,199.72,199.22,199.38,1200.0,199.4,199.72,199.22,199.38,1200.0
2018-11-28 12:40:00,199.52,199.55,199.36,199.53,900.0,199.52,199.55,199.36,199.53,900.0
2018-11-28 12:45:00,199.66,200.12,199.58,199.58,2600.0,199.66,200.12,199.58,199.58,2600.0
2018-11-28 12:50:00,199.86,200.16,199.86,200.08,2211.0,199.86,200.16,199.86,200.08,2211.0
2018-11-28 12:55:00,200.02,200.17,199.77,200.01,2200.0,200.02,200.17,199.77,200.01,2200.0
2018-11-28 13:00:00,199.92,199.99,199.51,199.59,17145.0,199.92,199.99,199.51,199.59,17145.0
2018-11-28 13:05:00,199.56,199.85,199.44,199.45,1700.0,199.56,199.85,199.44,199.45,1700.0
2018-11-28 13:10:00,199.28,199.79,199.01,199.79,1800.0,199.28,199.79,199.01,199.79,1800.0
2018-11-28 13:15:00,199.73,199.98,199.59,199.81,1900.0,199.73,199.98,199.59,199.81,1900.0
2018-11-28 13:20:00,199.71,199.82,199.47,199.82,3000.0,199.71,199.82,199.47,199.82,3000.0
2018-11-28 13:25:00,199.65,200.38,199.65,200.2,13300.0,199.65,200.38,199.65,200.2,13300.0
2018-11-28 13:30:00,200.17,200.43,200.17,200.43,425.0,200.17,200.43,200.17,200.43,425.0
2018-11-28 13:35:00,200.48,201.03,200.48,200.84,1600.0,200.48,201.03,200.48,200.84,1600.0
2018-11-28 13:40:00,200.75,201.33,200.75,201.14,2000.0,200.75,201.33,200.75,201.14,2000.0
2018-11-28 13:45:00,201.26,201.26,200.65,200.65,1200.0,201.26,201.26,200.65,200.65,1200.0
2018-11-28 13:50:00,200.7,201.23,200.69,200.95,2580.0,200.7,201.23,200.69,200.95,2580.0
2018-11-28 13:55:00,200.97,201.64,200.97,201.64,1550.0,200.97,201.64,200.97,201.64,1550.0
2018-11-28 14:00:00,201.65,201.96,201.3,201.96,2600.0,201.65,201.96,201.3,201.96,2600.0
2018-11-28 14:05:00,201.88,201.88,201.59,201.65,1446.0,201.88,201.88,201.59,201.65,1446.0
2018-11-28 14:10:00,201.48,201.48,201.05,201.34,1500.0,201.48,201.48,201.05,201.34,1500.0
2018-11-28 14:15:00,201.26,201.27,200.97,201.27,848.0,201.26,201.27,200.97,201.27,848.0
2018-11-28 14:20:00,201.17,201.32,201.1,201.21,1200.0,201.17,201.32,201.1,201.21,1200.0
2018-11-28 14:25:00,201.26,201.5,201.05,201.05,27985.0,201.26,201.5,201.05,201.05,27985.0
2018-11-28 14:30:00,201.26,201.81,201.1,201.6,11550.0,201.26,201.81,201.1,201.6,11550.0
2018-11-28 14:35:00,201.58,201.97,201.5,201.63,1522.0,201.58,201.97,201.5,201.63,1522.0
2018-11-28 14:40:00,201.58,202.01,201.58,201.85,4226.0,201.58,202.01,201.58,201.85,4226.0
2018-11-28 14:45:00,202.11,202.2,201.8,201.85,1500.0,202.11,202.2,201.8,201.85,1500.0
2018-11-28 14:50:00,201.69,201.87,201.63,201.75,1307.0,201.69,201.87,201.63,201.75,1307.0
2018-11-28 14:55:00,201.86,201.86,201.26,201.27,1410.0,201.86,201.86,201.26,201.27,1410.0
2018-11-28 15:00:00,201.29,201.61,201.12,201.61,4300.0,201.29,201.61,201.12,201.61,4300.0
2018-11-28 15:05:00,201.5,201.55,201.17,201.17,4150.0,201.5,201.55,201.17,201.17,4150.0
2018-11-28 15:10:00,201.35,201.72,201.34,201.69,3000.0,201.35,201.72,201.34,201.69,3000.0
2018-11-28 15:15:00,201.62,201.79,201.54,201.79,1800.0,201.62,201.79,201.54,201.79,1800.0
2018-11-28 15:20:00,201.85,202.25,201.75,201.75,3105.0,201.85,202.25,201.75,201.75,3105.0
2018-11-28 15:25:00,201.79,201.79,201.5,201.79,3569.0,201.79,201.79,201.5,201.79,3569.0
2018-11-28 15:30:00,201.66,201.94,201.65,201.91,3463.0,201.66,201.94,201.65,201.91,3463.0
2018-11-28 15:35:00,202.05,202.33,201.94,202.32,4766.0,202.05,202.33,201.94,202.32,4766.0
2018-11-28 15:40:00,202.27,202.27,202.17,202.26,3241.0,202.27,202.27,202.17,202.26,3241.0
2018-11-28 15:45:00,202.26,202.73,202.19,202.73,4969.0,202.26,202.73,202.19,202.73,4969.0
2018-11-28 15:50:00,202.65,202.68,202.39,202.39,9551.0,202.65,202.68,202.39,202.39,9551.0
2018-11-28 15:55:00,202.34,202.43,202.19,202.41,14875.0,202.34,202.43,202.19,202.41,14875.0
2018-11-29 09:30:00,200.71,200.71,198.98,200.0,10013.0,200.71,200.71,198.98,200.0,10013.0
2018-11-29 09:35:00,202.07,202.07,201.97,201.97,200.0,202.07,202.07,201.97,201.97,200.0
2018-11-29 09:40:00,201.69,201.85,200.88,201.85,1000.0,201.69,201.85,200.88,201.85,1000.0
2018-11-29 09:45:00,201.85,201.85,200.86,201.2,1850.0,201.85,201.85,200.86,201.2,1850.0
2018-11-29 09:50:00,201.14,202.02,201.06,201.06,2650.0,201.14,202.02,201.06,201.06,2650.0
2018-11-29 09:55:00,201.37,201.37,200.95,201.0,1200.0,201.37,201.37,200.95,201.0,1200.0
2018-11-29 10:00:00,201.0,202.05,200.88,201.43,4150.0,201.0,202.05,200.88,201.43,4150.0
2018-11-29 10:05:00,201.23,201.47,200.82,201.47,3018.0,201.23,201.47,200.82,201.47,3018.0
2018-11-29 10:10:00,201.17,201.4,200.87,201.39,1528.0,201.17,201.4,200.87,201.39,1528.0
2018-11-29 10:15:00,201.38,201.42,200.86,201.37,23147.0,201.38,201.42,200.86,201.37,23147.0
2018-11-29 10:20:00,201.22,201.6,201.08,201.16,3600.0,201.22,201.6,201.08,201.16,3600.0
2018-11-29 10:25:00,201.26,201.41,200.88,201.36,5100.0,201.26,201.41,200.88,201.36,5100.0
2018-11-29 10:30:00,201.41,201.84,201.06,201.13,3770.0,201.41,201.84,201.06,201.13,3770.0
2018-11-29 10:35:00,201.11,201.52,201.0,201.34,4998.0,201.11,201.52,201.0,201.34,4998.0
2018-11-29 10:40:00,200.99,201.14,200.89,201.14,700.0,200.99,201.14,200.89,201.14,700.0
2018-11-29 10:45:00,201.23,201.28,200.7,201.23,16637.0,201.23,201.28,200.7,201.23,16637.0
2018-11-29 10:50:00,200.99,201.15,200.71,200.96,6100.0,200.99,201.15,200.71,200.96,6100.0
2018-11-29 10:55:00,200.7,201.16,200.7,201.03,3900.0,200.7,201.16,200.7,201.03,3900.0
2018-11-29 11:00:00,200.97,201.14,200.79,200.96,3100.0,200.97,201.14,200.79,200.96,3100.0
2018-11-29 11:05:00,201.15,201.19,200.77,201.0,1228.0,201.15,201.19,200.77,201.0,1228.0
2018-11-29 11:10:00,200.91,201.49,200.91,201.48,3800.0,200.91,201.49,200.91,201.48,3800.0
2018-11-29 11:15:00,201.39,201.71,201.3,201.3,1432.0,201.39,201.71,201.3,201.3,1432.0
2018-11-29 11:20:00,201.29,201.67,201.28,201.67,900.0,201.29,201.67,201.28,201.67,900.0
2018-11-29 11:25:00,201.68,201.69,201.12,201.23,1810.0,201.68,201.69,201.12,201.23,1810.0
2018-11-29 11:30:00,201.28,201.58,201.17,201.41,2250.0,201.28,201.58,201.17,201.41,2250.0
2018-11-29 11:35:00,201.4,201.67,201.4,201.42,1540.0,201.4,201.67,201.4,201.42,1540.0
2018-11-29 11:40:00,201.31,201.52,201.3,201.52,900.0,201.31,201.52,201.3,201.52,900.0
2018-11-29 11:45:00,201.33,201.56,201.17,201.52,3050.0,201.33,201.56,201.17,201.52,3050.0
2018-11-29 11:50:00,201.4,202.15,201.4,202.15,2600.0,201.4,202.15,201.4,202.15,2600.0
2018-11-29 11:55:00,201.88,202.12,201.8,201.86,5265.0,201.88,202.12,201.8,201.86,5265.0
2018-11-29 12:00:00,201.81,201.85,201.4,201.53,2110.0,201.81,201.85,201.4,201.53,2110.0
2018-11-29 12:05:00,201.56,201.58,201.3,201.53,2880.0,201.56,201.58,201.3,201.53,2880.0
2018-11-29 12:10:00,201.43,201.79,201.42,201.64,1498.0,201.43,201.79,201.42,201.64,1498.0
2018-11-29 12:15:00,201.64,201.83,201.64,201.8,705.0,201.64,201.83,201.64,201.8,705.0
2018-11-29 12:20:00,201.9,201.93,201.9,201.93,200.0,201.9,201.93,201.9,201.93,200.0
2018-11-29 12:25:00,201.74,201.97,201.74,201.88,1200.0,201.74,201.97,201.74,201.88,1200.0
2018-11-29 12:30:00,201.93,202.18,201.93,202.18,2800.0,201.93,202.18,201.93,202.18,2800.0
2018-11-29 12:35:00,201.89,202.08,201.72,202.08,1300.0,201.89,202.08,201.72,202.08,1300.0
2018-11-29 12:40:00,202.18,202.2,202.04,202.04,400.0,202.18,202.2,202.04,202.04,400.0
2018-11-29 12:45:00,201.95,202.02,201.85,201.85,804.0,201.95,202.02,201.85,201.85,804.0
2018-11-29 12:50:00,201.82,201.82,201.55,201.55,1100.0,201.82,201.82,201.55,201.55,1100.0
2018-11-29 12:55:00,201.61,201.76,201.61,201.62,1050.0,201.61,201.76,201.61,201.62,1050.0
2018-11-29 13:00:00,201.62,201.71,201.41,201.41,1800.0,201.62,201.71,201.41,201.41,1800.0
2018-11-29 13:05:00,201.28,201.3,200.84,201.3,3335.0,201.28,201.3,200.84,201.3,3335.0
2018-11-29 13:10:00,201.2,201.35,201.2,201.26,1000.0,201.2,201.35,201.2,201.26,1000.0
2018-11-29 13:15:00,201.0,201.22,200.95,201.15,1700.0,201.0,201.22,200.95,201.15,1700.0
2018-11-29 13:20:00,201.0,201.0,200.86,200.86,600.0,201.0,201.0,200.86,200.86,600.0
2018-11-29 13:25:00,200.93,201.17,200.91,201.17,2005.0,200.93,201.17,200.91,201.17,2005.0
2018-11-29 13:30:00,201.25,201.25,200.91,200.92,500.0,201.25,201.25,200.91,200.92,500.0
2018-11-29 13:35:00,200.97,201.18,200.85,201.04,4450.0,200.97,201.18,200.85,201.04,4450.0
2018-11-29 13:40:00,201.01,201.24,201.01,201.24,500.0,201.01,201.24,201.01,201.24,500.0
2018-11-29 13:45:00,201.22,201.37,201.14,201.24,1762.0,201.22,201.37,201.14,201.24,1762.0
2018-11-29 13:50:00,201.08,201.08,201.08,201.08,100.0,201.08,201.08,201.08,201.08,100.0
2018-11-29 13:55:00,200.86,201.13,200.86,201.09,2000.0,200.86,201.13,200.86,201.09,2000.0
2018-11-29 14:00:00,200.89,201.67,200.88,201.34,4500.0,200.89,201.67,200.88,201.34,4500.0
2018-11-29 14:05:00,201.47,201.47,201.06,201.08,2000.0,201.47,201.47,201.06,201.08,2000.0
2018-11-29 14:10:00,201.12,201.76,201.12,201.76,2320.0,201.12,201.76,201.12,201.76,2320.0
2018-11-29 14:15:00,201.72,201.83,201.62,201.83,800.0,201.72,201.83,201.62,201.83,800.0
2018-11-29 14:20:00,201.93,202.08,201.78,201.99,2512.0,201.93,202.08,201.78,201.99,2512.0
2018-11-29 14:25:00,201.8,201.94,201.67,201.82,1000.0,201.8,201.94,201.67,201.82,1000.0
2018-11-29 14:30:00,201.99,202.12,201.79,201.96,1418.0,201.99,202.12,201.79,201.96,1418.0
2018-11-29 14:35:00,201.79,201.8,201.38,201.38,600.0,201.79,201.8,201.38,201.38,600.0
2018-11-29 14:40:00,201.46,201.68,201.36,201.56,2200.0,201.46,201.68,201.36,201.56,2200.0
2018-11-29 14:45:00,201.62,201.66,201.44,201.52,445.0,201.62,201.66,201.44,201.52,445.0
2018-11-29 14:50:00,201.76,202.1,201.75,202.02,1700.0,201.76,202.1,201.75,202.02,1700.0
2018-11-29 14:55:00,201.97,202.22,201.85,202.22,1341.0,201.97,202.22,201.85,202.22,1341.0
2018-11-29 15:00:00,202.27,202.31,202.18,202.18,400.0,202.27,202.31,202.18,202.18,400.0
2018-11-29 15:05:00,202.11,202.32,201.98,202.2,2700.0,202.11,202.32,201.98,202.2,2700.0
2018-11-29 15:10:00,202.31,202.32,202.06,202.2,1500.0,202.31,202.32,202.06,202.2,1500.0
2018-11-29 15:15:00,202.14,202.24,201.98,202.11,2440.0,202.14,202.24,201.98,202.11,2440.0
2018-11-29 15:20:00,202.06,202.23,202.0,202.01,2252.0,202.06,202.23,202.0,202.01,2252.0
2018-11-29 15:25:00,201.98,202.41,201.98,202.41,5272.0,201.98,202.41,201.98,202.41,5272.0
2018-11-29 15:30:00,202.3,202.3,201.97,201.98,4200.0,202.3,202.3,201.97,201.98,4200.0
2018-11-29 15:35:00,202.03,202.05,201.92,201.96,7757.0,202.03,202.05,201.92,201.96,7757.0
2018-11-29 15:40:00,201.93,201.93,201.44,201.45,9379.0,201.93,201.93,201.44,201.45,9379.0
2018-11-29 15:45:00,201.37,201.65,201.23,201.27,4000.0,201.37,201.65,201.23,201.27,4000.0
2018-11-29 15:50:00,201.34,201.35,201.0,201.11,4950.0,201.34,201.35,201.0,201.11,4950.0
2018-11-29 15:55:00,201.09,201.21,200.88,201.1,18015.0,201.09,201.21,200.88,201.1,18015.0
2018-11-30 09:30:00,201.36,201.38,200.49,201.32,6232.0,201.36,201.38,200.49,201.32,6232.0
2018-11-30 09:35:00,201.26,201.51,200.56,201.47,6043.0,201.26,201.51,200.56,201.47,6043.0
2018-11-30 09:40:00,201.58,201.97,201.2,201.21,910.0,201.58,201.97,201.2,201.21,910.0
2018-11-30 09:45:00,201.33,202.14,201.32,202.09,1822.0,201.33,202.14,201.32,202.09,1822.0
2018-11-30 09:50:00,202.01,202.01,201.56,201.75,2200.0,202.01,202.01,201.56,201.75,2200.0
2018-11-30 09:55:00,201.55,201.81,201.35,201.72,2950.0,201.55,201.81,201.35,201.72,2950.0
2018-11-30 10:00:00,201.58,201.58,201.12,201.15,700.0,201.58,201.58,201.12,201.15,700.0
2018-11-30 10:05:00,201.3,201.76,201.17,201.49,3651.0,201.3,201.76,201.17,201.49,3651.0
2018-11-30 10:10:00,201.81,201.81,201.54,201.54,250.0,201.81,201.81,201.54,201.54,250.0
2018-11-30 10:15:00,201.52,201.9,201.4,201.75,4899.0,201.52,201.9,201.4,201.75,4899.0
2018-11-30 10:20:00,201.48,201.77,201.48,201.73,1700.0,201.48,201.77,201.48,201.73,1700.0
2018-11-30 10:25:00,201.56,201.56,200.86,201.03,5409.0,201.56,201.56,200.86,201.03,5409.0
2018-11-30 10:30:00,201.26,201.59,201.11,201.59,2700.0,201.26,201.59,201.11,201.59,2700.0
2018-11-30 10:35:00,202.02,202.15,201.74,202.01,2301.0,202.02,202.15,201.74,202.01,2301.0
2018-11-30 10:40:00,202.06,202.22,202.05,202.22,1158.0,202.06,202.22,202.05,202.22,1158.0
2018-11-30 10:45:00,202.28,202.28,201.96,201.98,1200.0,202.28,202.28,201.96,201.98,1200.0
2018-11-30 10:50:00,202.04,202.31,201.83,202.28,3378.0,202.04,202.31,201.83,202.28,3378.0
2018-11-30 10:55:00,202.29,202.44,201.83,201.99,4212.0,202.29,202.44,201.83,201.99,4212.0
2018-11-30 11:00:00,201.99,202.39,201.83,202.39,5193.0,201.99,202.39,201.83,202.39,5193.0
2018-11-30 11:05:00,202.43,202.43,201.9,201.98,3506.0,202.43,202.43,201.9,201.98,3506.0
2018-11-30 11:10:00,202.0,202.14,201.83,202.14,3599.0,202.0,202.14,201.83,202.14,3599.0
2018-11-30 11:15:00,202.13,202.68,202.13,202.68,1924.0,202.13,202.68,202.13,202.68,1924.0
2018-11-30 11:20:00,202.79,203.13,202.78,202.97,2800.0,202.79,203.13,202.78,202.97,2800.0
2018-11-30 11:25:00,202.9,202.99,201.77,201.98,5393.0,202.9,202.99,201.77,201.98,5393.0
2018-11-30 11:30:00,201.85,202.35,201.38,202.15,3636.0,201.85,202.35,201.38,202.15,3636.0
2018-11-30 11:35:00,202.01,202.08,201.61,201.61,1400.0,202.01,202.08,201.61,201.61,1400.0
2018-11-30 11:40:00,201.75,202.12,201.73,202.12,1846.0,201.75,202.12,201.73,202.12,1846.0
2018-11-30 11:45:00,202.02,202.02,201.79,201.79,2400.0,202.02,202.02,201.79,201.79,2400.0
2018-11-30 11:50:00,201.78,201.96,201.55,201.94,4700.0,201.78,201.96,201.55,201.94,4700.0
2018-11-30 11:55:00,202.0,202.21,201.99,201.99,2308.0,202.0,202.21,201.99,201.99,2308.0
2018-11-30 12:00:00,201.99,201.99,201.78,201.78,602.0,201.99,201.99,201.78,201.78,602.0
2018-11-30 12:05:00,201.79,202.17,201.74,202.17,1265.0,201.79,202.17,201.74,202.17,1265.0
2018-11-30 12:10:00,202.26,202.3,201.99,202.22,5419.0,202.26,202.3,201.99,202.22,5419.0
2018-11-30 12:15:00,202.18,202.36,202.03,202.03,4906.0,202.18,202.36,202.03,202.03,4906.0
2018-11-30 12:20:00,201.93,202.0,201.67,201.67,1700.0,201.93,202.0,201.67,201.67,1700.0
2018-11-30 12:25:00,201.7,201.81,201.53,201.81,10744.0,201.7,201.81,201.53,201.81,10744.0
2018-11-30 12:30:00,201.67,201.81,201.61,201.8,5074.0,201.67,201.81,201.61,201.8,5074.0
2018-11-30 12:35:00,201.77,201.96,201.71,201.71,1143.0,201.77,201.96,201.71,201.71,1143.0
2018-11-30 12:40:00,201.74,201.74,201.16,201.16,2902.0,201.74,201.74,201.16,201.16,2902.0
2018-11-30 12:45:00,201.37,201.63,201.28,201.38,2500.0,201.37,201.63,201.28,201.38,2500.0
2018-11-30 12:50:00,201.57,201.62,201.57,201.62,200.0,201.57,201.62,201.57,201.62,200.0
2018-11-30 12:55:00,201.63,201.63,201.38,201.49,1000.0,201.63,201.63,201.38,201.49,1000.0
2018-11-30 13:00:00,201.39,201.39,201.07,201.24,1300.0,201.39,201.39,201.07,201.24,1300.0
2018-11-30 13:05:00,201.25,201.37,201.14,201.14,2200.0,201.25,201.37,201.14,201.14,2200.0
2018-11-30 13:10:00,201.12,201.13,200.95,201.01,900.0,201.12,201.13,200.95,201.01,900.0
2018-11-30 13:15:00,201.02,201.1,200.72,201.1,3719.0,201.02,201.1,200.72,201.1,3719.0
2018-11-30 13:20:00,201.15,201.44,201.15,201.44,768.0,201.15,201.44,201.15,201.44,768.0
2018-11-30 13:25:00,201.44,201.67,201.42,201.59,2343.0,201.44,201.67,201.42,201.59,2343.0
2018-11-30 13:30:00,201.7,202.14,201.62,201.91,2831.0,201.7,202.14,201.62,201.91,2831.0
2018-11-30 13:35:00,202.21,202.21,202.06,202.06,414.0,202.21,202.21,202.06,202.06,414.0
2018-11-30 13:40:00,202.16,202.55,202.15,202.55,1995.0,202.16,202.55,202.15,202.55,1995.0
2018-11-30 13:45:00,202.69,203.01,202.68,203.01,1508.0,202.69,203.01,202.68,203.01,1508.0
2018-11-30 13:50:00,203.2,203.43,203.2,203.28,3257.0,203.2,203.43,203.2,203.28,3257.0
2018-11-30 13:55:00,203.28,203.68,203.27,203.55,4005.0,203.28,203.68,203.27,203.55,4005.0
2018-11-30 14:00:00,203.71,203.71,203.1,203.1,2672.0,203.71,203.71,203.1,203.1,2672.0
2018-11-30 14:05:00,203.25,203.25,203.25,203.25,400.0,203.25,203.25,203.25,203.25,400.0
2018-11-30 14:10:00,203.25,203.34,203.14,203.14,650.0,203.25,203.34,203.14,203.14,650.0
2018-11-30 14:15:00,203.3,203.5,203.13,203.13,8095.0,203.3,203.5,203.13,203.13,8095.0
2018-11-30 14:20:00,203.28,203.49,203.26,203.49,700.0,203.28,203.49,203.26,203.49,700.0
2018-11-30 14:25:00,203.56,204.38,203.56,204.19,4550.0,203.56,204.38,203.56,204.19,4550.0
2018-11-30 14:30:00,204.3,204.3,203.5,203.68,2955.0,204.3,204.3,203.5,203.68,2955.0
2018-11-30 14:35:00,203.51,203.65,203.26,203.6,1950.0,203.51,203.65,203.26,203.6,1950.0
2018-11-30 14:40:00,203.46,203.78,203.31,203.54,1411.0,203.46,203.78,203.31,203.54,1411.0
2018-11-30 14:45:00,203.38,203.54,203.38,203.47,914.0,203.38,203.54,203.38,203.47,914.0
2018-11-30 14:50:00,203.53,203.66,203.38,203.45,2274.0,203.53,203.66,203.38,203.45,2274.0
2018-11-30 14:55:00,203.53,203.53,203.32,203.36,700.0,203.53,203.53,203.32,203.36,700.0
2018-11-30 15:00:00,203.54,203.63,203.33,203.42,2414.0,203.54,203.63,203.33,203.42,2414.0
2018-11-30 15:05:00,203.44,203.96,203.38,203.96,3500.0,203.44,203.96,203.38,203.96,3500.0
2018-11-30 15:10:00,203.86,203.96,203.75,203.96,2984.0,203.86,203.96,203.75,203.96,2984.0
2018-11-30 15:15:00,203.86,204.07,203.81,204.03,4522.0,203.86,204.07,203.81,204.03,4522.0
2018-11-30 15:20:00,204.03,204.19,203.91,204.04,2688.0,204.03,204.19,203.91,204.04,2688.0
2018-11-30 15:25:00,203.99,204.14,203.99,204.1,5177.0,203.99,204.14,203.99,204.1,5177.0
2018-11-30 15:30:00,204.1,204.18,203.93,204.05,1738.0,204.1,204.18,203.93,204.05,1738.0
2018-11-30 15:35:00,204.03,204.17,203.9,204.17,3604.0,204.03,204.17,203.9,204.17,3604.0
2018-11-30 15:40:00,204.2,204.31,204.15,204.31,4900.0,204.2,204.31,204.15,204.31,4900.0
2018-11-30 15:45:00,204.23,204.23,203.93,203.96,7067.0,204.23,204.23,203.93,203.96,7067.0
2018-11-30 15:50:00,203.91,204.07,203.71,203.81,9270.0,203.91,204.07,203.71,203.81,9270.0
2018-11-30 15:55:00,203.82,204.24,203.69,203.7,33601.0,203.82,204.24,203.69,203.7,33601.0
2018-12-03 09:30:00,206.25,206.99,205.74,205.9,8023.0,206.25,206.99,205.74,205.9,8023.0
2018-12-03 09:35:00,205.44,205.87,205.01,205.63,5200.0,205.44,205.87,205.01,205.63,5200.0
2018-12-03 09:40:00,205.6,206.59,205.1,206.27,5246.0,205.6,206.59,205.1,206.27,5246.0
2018-12-03 09:45:00,206.41,206.44,205.46,205.75,2972.0,206.41,206.44,205.46,205.75,2972.0
2018-12-03 09:50:00,205.9,206.42,205.62,206.23,2797.0,205.9,206.42,205.62,206.23,2797.0
2018-12-03 09:55:00,206.12,206.12,205.2,205.86,4599.0,206.12,206.12,205.2,205.86,4599.0
2018-12-03 10:00:00,205.42,206.48,205.41,206.1,700.0,205.42,206.48,205.41,206.1,700.0
2018-12-03 10:05:00,206.03,206.32,205.86,206.12,2650.0,206.03,206.32,205.86,206.12,2650.0
2018-12-03 10:10:00,206.22,206.59,206.1,206.44,7779.0,206.22,206.59,206.1,206.44,7779.0
2018-12-03 10:15:00,206.42,207.0,206.33,206.83,3800.0,206.42,207.0,206.33,206.83,3800.0
2018-12-03 10:20:00,206.95,207.28,206.95,206.98,3727.0,206.95,207.28,206.95,206.98,3727.0
2018-12-03 10:25:00,206.98,207.25,206.12,206.12,5025.0,206.98,207.25,206.12,206.12,5025.0
2018-12-03 10:30:00,206.31,206.55,205.85,206.12,4633.0,206.31,206.55,205.85,206.12,4633.0
2018-12-03 10:35:00,206.27,206.71,205.88,206.24,3300.0,206.27,206.71,205.88,206.24,3300.0
2018-12-03 10:40:00,205.67,205.98,205.67,205.96,400.0,205.67,205.98,205.67,205.96,400.0
2018-12-03 10:45:00,205.89,206.17,205.83,206.15,5512.0,205.89,206.17,205.83,206.15,5512.0
2018-12-03 10:50:00,205.89,206.01,205.01,205.23,8069.0,205.89,206.01,205.01,205.23,8069.0
2018-12-03 10:55:00,205.25,205.27,204.94,205.02,5765.0,205.25,205.27,204.94,205.02,5765.0
2018-12-03 11:00:00,204.99,205.55,204.82,205.55,3200.0,204.99,205.55,204.82,205.55,3200.0
2018-12-03 11:05:00,205.47,205.48,205.07,205.34,3001.0,205.47,205.48,205.07,205.34,3001.0
2018-12-03 11:10:00,205.73,205.87,205.15,205.24,3744.0,205.73,205.87,205.15,205.24,3744.0
2018-12-03 11:15:00,205.37,205.78,205.37,205.78,2203.0,205.37,205.78,205.37,205.78,2203.0
2018-12-03 11:20:00,205.56,206.01,205.45,205.93,4615.0,205.56,206.01,205.45,205.93,4615.0
2018-12-03 11:25:00,205.97,206.08,205.28,205.81,3957.0,205.97,206.08,205.28,205.81,3957.0
2018-12-03 11:30:00,205.78,206.22,205.78,205.87,2820.0,205.78,206.22,205.78,205.87,2820.0
2018-12-03 11:35:00,205.76,205.76,205.58,205.67,1605.0,205.76,205.76,205.58,205.67,1605.0
2018-12-03 11:40:00,205.66,205.66,205.08,205.18,4657.0,205.66,205.66,205.08,205.18,4657.0
2018-12-03 11:45:00,205.19,205.36,204.99,205.28,2300.0,205.19,205.36,204.99,205.28,2300.0
2018-12-03 11:50:00,205.27,205.47,205.02,205.02,4100.0,205.27,205.47,205.02,205.02,4100.0
2018-12-03 11:55:00,204.99,205.14,204.94,204.94,1100.0,204.99,205.14,204.94,204.94,1100.0
2018-12-03 12:00:00,205.11,205.64,205.11,205.64,1887.0,205.11,205.64,205.11,205.64,1887.0
2018-12-03 12:05:00,205.7,205.7,205.58,205.58,500.0,205.7,205.7,205.58,205.58,500.0
2018-12-03 12:10:00,205.56,205.64,205.35,205.48,2113.0,205.56,205.64,205.35,205.48,2113.0
2018-12-03 12:15:00,205.45,205.71,205.44,205.55,1008.0,205.45,205.71,205.44,205.55,1008.0
2018-12-03 12:20:00,205.58,205.72,205.4,205.56,2469.0,205.58,205.72,205.4,205.56,2469.0
2018-12-03 12:25:00,205.56,205.56,205.56,205.56,0.0,205.56,205.56,205.56,205.56,0.0
2018-12-03 12:30:00,205.85,206.1,205.83,206.1,700.0,205.85,206.1,205.83,206.1,700.0
2018-12-03 12:35:00,206.14,206.14,206.14,206.14,100.0,206.14,206.14,206.14,206.14,100.0
2018-12-03 12:40:00,205.99,205.99,205.85,205.87,1601.0,205.99,205.99,205.85,205.87,1601.0
2018-12-03 12:45:00,205.92,205.93,205.59,205.61,2812.0,205.92,205.93,205.59,205.61,2812.0
2018-12-03 12:50:00,205.6,205.68,205.41,205.48,3226.0,205.6,205.68,205.41,205.48,3226.0
2018-12-03 12:55:00,205.64,205.73,205.57,205.73,1405.0,205.64,205.73,205.57,205.73,1405.0
2018-12-03 13:00:00,205.78,206.07,205.78,205.83,1900.0,205.78,206.07,205.78,205.83,1900.0
2018-12-03 13:05:00,205.71,205.94,205.62,205.74,1800.0,205.71,205.94,205.62,205.74,1800.0
2018-12-03 13:10:00,205.8,206.21,205.8,206.0,3419.0,205.8,206.21,205.8,206.0,3419.0
2018-12-03 13:15:00,206.15,206.44,206.15,206.17,2104.0,206.15,206.44,206.15,206.17,2104.0
2018-12-03 13:20:00,206.25,206.37,206.25,206.37,300.0,206.25,206.37,206.25,206.37,300.0
2018-12-03 13:25:00,206.28,206.28,205.99,206.13,1104.0,206.28,206.28,205.99,206.13,1104.0
2018-12-03 13:30:00,206.08,206.08,205.93,205.93,322.0,206.08,206.08,205.93,205.93,322.0
2018-12-03 13:35:00,205.68,205.68,205.55,205.55,200.0,205.68,205.68,205.55,205.55,200.0
2018-12-03 13:40:00,205.65,205.95,205.65,205.94,3536.0,205.65,205.95,205.65,205.94,3536.0
2018-12-03 13:45:00,205.91,206.0,205.52,205.52,3348.0,205.91,206.0,205.52,205.52,3348.0
2018-12-03 13:50:00,205.42,205.73,205.41,205.51,600.0,205.42,205.73,205.41,205.51,600.0
2018-12-03 13:55:00,205.41,205.41,205.04,205.21,2297.0,205.41,205.41,205.04,205.21,2297.0
2018-12-03 14:00:00,205.3,205.34,204.99,205.01,1256.0,205.3,205.34,204.99,205.01,1256.0
2018-12-03 14:05:00,205.06,205.06,204.37,204.62,1113.0,205.06,205.06,204.37,204.62,1113.0
2018-12-03 14:10:00,204.93,205.04,204.9,204.99,913.0,204.93,205.04,204.9,204.99,913.0
2018-12-03 14:15:00,205.02,205.48,205.02,205.26,4513.0,205.02,205.48,205.02,205.26,4513.0
2018-12-03 14:20:00,205.19,205.54,205.19,205.54,3162.0,205.19,205.54,205.19,205.54,3162.0
2018-12-03 14:25:00,205.58,205.71,205.5,205.66,903.0,205.58,205.71,205.5,205.66,903.0
2018-12-03 14:30:00,205.67,205.96,205.65,205.85,1949.0,205.67,205.96,205.65,205.85,1949.0
2018-12-03 14:35:00,205.8,205.8,205.57,205.58,1100.0,205.8,205.8,205.57,205.58,1100.0
2018-12-03 14:40:00,205.88,205.88,205.65,205.67,1508.0,205.88,205.88,205.65,205.67,1508.0
2018-12-03 14:45:00,205.62,206.27,205.62,206.24,3562.0,205.62,206.27,205.62,206.24,3562.0
2018-12-03 14:50:00,206.44,206.51,206.08,206.24,4082.0,206.44,206.51,206.08,206.24,4082.0
2018-12-03 14:55:00,206.23,206.33,206.18,206.33,812.0,206.23,206.33,206.18,206.33,812.0
2018-12-03 15:00:00,206.32,206.32,205.87,205.93,2000.0,206.32,206.32,205.87,205.93,2000.0
2018-12-03 15:05:00,205.93,206.4,205.87,205.87,2605.0,205.93,206.4,205.87,205.87,2605.0
2018-12-03 15:10:00,205.94,206.62,205.94,206.62,33280.0,205.94,206.62,205.94,206.62,33280.0
2018-12-03 15:15:00,206.66,206.86,206.63,206.86,4600.0,206.66,206.86,206.63,206.86,4600.0
2018-12-03 15:20:00,206.92,206.99,206.82,206.92,4070.0,206.92,206.99,206.82,206.92,4070.0
2018-12-03 15:25:00,206.8,206.86,206.29,206.54,10349.0,206.8,206.86,206.29,206.54,10349.0
2018-12-03 15:30:00,206.38,206.6,206.16,206.43,7516.0,206.38,206.6,206.16,206.43,7516.0
2018-12-03 15:35:00,206.46,206.65,206.43,206.51,3900.0,206.46,206.65,206.43,206.51,3900.0
2018-12-03 15:40:00,206.51,206.51,206.25,206.26,10423.0,206.51,206.51,206.25,206.26,10423.0
2018-12-03 15:45:00,206.31,206.42,205.97,206.08,7605.0,206.31,206.42,205.97,206.08,7605.0
2018-12-03 15:50:00,206.16,206.2,205.96,206.0,7630.0,206.16,206.2,205.96,206.0,7630.0
2018-12-03 15:55:00,206.04,206.39,206.04,206.39,21846.0,206.04,206.39,206.04,206.39,21846.0
2018-12-04 09:30:00,206.68,207.75,205.32,205.97,15934.0,206.68,207.75,205.32,205.97,15934.0
2018-12-04 09:35:00,206.0,206.95,206.0,206.71,4224.0,206.0,206.95,206.0,206.71,4224.0
2018-12-04 09:40:00,206.74,206.76,205.83,205.83,2930.0,206.74,206.76,205.83,205.83,2930.0
2018-12-04 09:45:00,205.63,206.08,205.53,205.84,1787.0,205.63,206.08,205.53,205.84,1787.0
2018-12-04 09:50:00,205.84,205.84,205.16,205.16,1150.0,205.84,205.84,205.16,205.16,1150.0
2018-12-04 09:55:00,205.48,206.31,205.48,205.93,3735.0,205.48,206.31,205.48,205.93,3735.0
2018-12-04 10:00:00,206.02,206.22,205.55,205.62,3855.0,206.02,206.22,205.55,205.62,3855.0
2018-12-04 10:05:00,205.7,206.48,205.69,206.48,6691.0,205.7,206.48,205.69,206.48,6691.0
2018-12-04 10:10:00,206.35,206.71,205.81,205.81,2300.0,206.35,206.71,205.81,205.81,2300.0
2018-12-04 10:15:00,205.83,205.94,205.17,205.17,2500.0,205.83,205.94,205.17,205.17,2500.0
2018-12-04 10:20:00,205.16,205.33,204.96,205.25,1300.0,205.16,205.33,204.96,205.25,1300.0
2018-12-04 10:25:00,205.43,205.58,205.25,205.41,1400.0,205.43,205.58,205.25,205.41,1400.0
2018-12-04 10:30:00,205.31,205.41,204.72,204.72,3848.0,205.31,205.41,204.72,204.72,3848.0
2018-12-04 10:35:00,204.71,204.98,204.57,204.59,2300.0,204.71,204.98,204.57,204.59,2300.0
2018-12-04 10:40:00,204.73,204.85,204.06,204.06,1100.0,204.73,204.85,204.06,204.06,1100.0
2018-12-04 10:45:00,204.25,204.58,203.92,204.21,31100.0,204.25,204.58,203.92,204.21,31100.0
2018-12-04 10:50:00,204.2,204.39,203.7,203.83,7140.0,204.2,204.39,203.7,203.83,7140.0
2018-12-04 10:55:00,203.62,203.62,203.02,203.03,900.0,203.62,203.62,203.02,203.03,900.0
2018-12-04 11:00:00,202.56,202.58,201.92,202.01,9121.0,202.56,202.58,201.92,202.01,9121.0
2018-12-04 11:05:00,202.1,202.36,202.1,202.36,2900.0,202.1,202.36,202.1,202.36,2900.0
2018-12-04 11:10:00,202.3,202.31,201.78,201.96,2400.0,202.3,202.31,201.78,201.96,2400.0
2018-12-04 11:15:00,201.94,201.94,200.39,200.54,15091.0,201.94,201.94,200.39,200.54,15091.0
2018-12-04 11:20:00,200.63,201.18,200.62,201.04,4750.0,200.63,201.18,200.62,201.04,4750.0
2018-12-04 11:25:00,201.08,201.08,200.49,200.74,1764.0,201.08,201.08,200.49,200.74,1764.0
2018-12-04 11:30:00,200.72,200.74,200.21,200.34,2956.0,200.72,200.74,200.21,200.34,2956.0
2018-12-04 11:35:00,200.33,200.37,199.88,200.05,4959.0,200.33,200.37,199.88,200.05,4959.0
2018-12-04 11:40:00,200.25,200.46,200.0,200.0,1900.0,200.25,200.46,200.0,200.0,1900.0
2018-12-04 11:45:00,199.8,199.82,199.51,199.82,3530.0,199.8,199.82,199.51,199.82,3530.0
2018-12-04 11:50:00,199.54,200.0,199.21,199.98,6514.0,199.54,200.0,199.21,199.98,6514.0
2018-12-04 11:55:00,199.75,199.77,199.08,199.1,2909.0,199.75,199.77,199.08,199.1,2909.0
2018-12-04 12:00:00,199.12,199.27,198.37,198.47,11550.0,199.12,199.27,198.37,198.47,11550.0
2018-12-04 12:05:00,198.48,198.48,197.52,197.96,12400.0,198.48,198.48,197.52,197.96,12400.0
2018-12-04 12:10:00,197.95,198.09,197.3,197.3,4450.0,197.95,198.09,197.3,197.3,4450.0
2018-12-04 12:15:00,197.31,197.31,196.41,196.41,5973.0,197.31,197.31,196.41,196.41,5973.0
2018-12-04 12:20:00,196.74,196.74,195.7,195.73,6282.0,196.74,196.74,195.7,195.73,6282.0
2018-12-04 12:25:00,195.72,196.2,195.47,195.62,6217.0,195.72,196.2,195.47,195.62,6217.0
2018-12-04 12:30:00,195.31,195.56,194.64,195.56,5281.0,195.31,195.56,194.64,195.56,5281.0
2018-12-04 12:35:00,195.64,196.35,195.6,195.6,1901.0,195.64,196.35,195.6,195.6,1901.0
2018-12-04 12:40:00,195.66,196.44,195.53,196.17,39381.0,195.66,196.44,195.53,196.17,39381.0
2018-12-04 12:45:00,196.05,197.91,196.0,197.8,25447.0,196.05,197.91,196.0,197.8,25447.0
2018-12-04 12:50:00,197.8,198.29,197.67,197.82,13928.0,197.8,198.29,197.67,197.82,13928.0
2018-12-04 12:55:00,198.01,198.77,198.01,198.28,11569.0,198.01,198.77,198.01,198.28,11569.0
2018-12-04 13:00:00,198.39,198.39,197.83,198.02,3550.0,198.39,198.39,197.83,198.02,3550.0
2018-12-04 13:05:00,198.16,198.46,197.91,198.3,3848.0,198.16,198.46,197.91,198.3,3848.0
2018-12-04 13:10:00,198.22,198.62,198.01,198.33,4028.0,198.22,198.62,198.01,198.33,4028.0
2018-12-04 13:15:00,198.58,198.98,198.42,198.98,3413.0,198.58,198.98,198.42,198.98,3413.0
2018-12-04 13:20:00,198.63,198.95,198.63,198.77,2306.0,198.63,198.95,198.63,198.77,2306.0
2018-12-04 13:25:00,198.65,198.65,197.4,197.5,5598.0,198.65,198.65,197.4,197.5,5598.0
2018-12-04 13:30:00,197.38,197.95,197.38,197.87,4319.0,197.38,197.95,197.38,197.87,4319.0
2018-12-04 13:35:00,197.7,198.05,197.43,197.43,7408.0,197.7,198.05,197.43,197.43,7408.0
2018-12-04 13:40:00,197.01,197.54,196.57,197.53,6392.0,197.01,197.54,196.57,197.53,6392.0
2018-12-04 13:45:00,197.54,198.11,197.36,197.84,9746.0,197.54,198.11,197.36,197.84,9746.0
2018-12-04 13:50:00,197.84,198.25,197.58,198.09,6429.0,197.84,198.25,197.58,198.09,6429.0
2018-12-04 13:55:00,198.24,198.84,198.18,198.62,2104.0,198.24,198.84,198.18,198.62,2104.0
2018-12-04 14:00:00,198.74,198.9,198.32,198.66,6100.0,198.74,198.9,198.32,198.66,6100.0
2018-12-04 14:05:00,198.64,199.44,198.64,199.34,4350.0,198.64,199.44,198.64,199.34,4350.0
2018-12-04 14:10:00,199.43,199.76,199.43,199.6,2856.0,199.43,199.76,199.43,199.6,2856.0
2018-12-04 14:15:00,199.6,199.68,199.38,199.68,1800.0,199.6,199.68,199.38,199.68,1800.0
2018-12-04 14:20:00,199.55,199.67,199.15,199.15,2405.0,199.55,199.67,199.15,199.15,2405.0
2018-12-04 14:25:00,198.98,199.03,198.33,198.71,9755.0,198.98,199.03,198.33,198.71,9755.0
2018-12-04 14:30:00,198.91,199.55,198.91,199.55,3627.0,198.91,199.55,198.91,199.55,3627.0
2018-12-04 14:35:00,199.43,199.6,199.28,199.51,6138.0,199.43,199.6,199.28,199.51,6138.0
2018-12-04 14:40:00,199.48,199.58,198.87,198.87,3300.0,199.48,199.58,198.87,198.87,3300.0
2018-12-04 14:45:00,198.8,199.33,198.78,199.31,5520.0,198.8,199.33,198.78,199.31,5520.0
2018-12-04 14:50:00,199.15,199.18,198.86,199.01,5401.0,199.15,199.18,198.86,199.01,5401.0
2018-12-04 14:55:00,198.75,198.83,197.74,197.85,8822.0,198.75,198.83,197.74,197.85,8822.0
2018-12-04 15:00:00,197.73,197.93,197.49,197.75,3400.0,197.73,197.93,197.49,197.75,3400.0
2018-12-04 15:05:00,197.73,197.98,197.54,197.55,7696.0,197.73,197.98,197.54,197.55,7696.0
2018-12-04 15:10:00,197.55,197.77,197.35,197.72,9655.0,197.55,197.77,197.35,197.72,9655.0
2018-12-04 15:15:00,197.77,198.33,197.58,197.76,5890.0,197.77,198.33,197.58,197.76,5890.0
2018-12-04 15:20:00,197.76,198.0,196.97,196.97,4859.0,197.76,198.0,196.97,196.97,4859.0
2018-12-04 15:25:00,196.95,197.42,196.85,196.95,8377.0,196.95,197.42,196.85,196.95,8377.0
2018-12-04 15:30:00,196.9,197.2,196.58,197.14,9017.0,196.9,197.2,196.58,197.14,9017.0
2018-12-04 15:35:00,196.96,197.73,196.93,197.1,8895.0,196.96,197.73,196.93,197.1,8895.0
2018-12-04 15:40:00,197.01,197.01,196.66,196.91,6978.0,197.01,197.01,196.66,196.91,6978.0
2018-12-04 15:45:00,196.83,197.07,196.7,196.93,19767.0,196.83,197.07,196.7,196.93,19767.0
2018-12-04 15:50:00,197.03,197.1,196.48,196.89,19883.0,197.03,197.1,196.48,196.89,19883.0
2018-12-04 15:55:00,196.89,196.93,196.39,196.88,42249.0,196.89,196.93,196.39,196.88,42249.0
2018-12-06 09:30:00,194.07,194.07,192.94,192.94,11326.0,194.07,194.07,192.94,192.94,11326.0
2018-12-06 09:35:00,193.89,195.41,193.36,194.13,19971.0,193.89,195.41,193.36,194.13,19971.0
2018-12-06 09:40:00,194.14,195.27,193.22,194.0,8576.0,194.14,195.27,193.22,194.0,8576.0
2018-12-06 09:45:00,195.0,195.26,194.34,194.4,6447.0,195.0,195.26,194.34,194.4,6447.0
2018-12-06 09:50:00,194.52,194.53,192.68,192.91,15941.0,194.52,194.53,192.68,192.91,15941.0
2018-12-06 09:55:00,193.04,193.07,192.66,192.68,700.0,193.04,193.07,192.66,192.68,700.0
2018-12-06 10:00:00,192.68,192.86,192.03,192.34,6100.0,192.68,192.86,192.03,192.34,6100.0
2018-12-06 10:05:00,192.62,193.38,192.14,193.38,11367.0,192.62,193.38,192.14,193.38,11367.0
2018-12-06 10:10:00,193.27,193.56,192.61,193.06,14811.0,193.27,193.56,192.61,193.06,14811.0
2018-12-06 10:15:00,193.12,193.7,192.48,192.48,8900.0,193.12,193.7,192.48,192.48,8900.0
2018-12-06 10:20:00,192.58,193.07,191.47,191.7,14026.0,192.58,193.07,191.47,191.7,14026.0
2018-12-06 10:25:00,192.09,193.32,192.09,192.21,8350.0,192.09,193.32,192.09,192.21,8350.0
2018-12-06 10:30:00,192.35,192.4,191.91,192.1,4268.0,192.35,192.4,191.91,192.1,4268.0
2018-12-06 10:35:00,192.17,192.32,191.45,192.32,2300.0,192.17,192.32,191.45,192.32,2300.0
2018-12-06 10:40:00,192.53,192.86,191.72,192.86,17355.0,192.53,192.86,191.72,192.86,17355.0
2018-12-06 10:45:00,192.81,193.44,191.46,191.55,24898.0,192.81,193.44,191.46,191.55,24898.0
2018-12-06 10:50:00,191.56,191.66,191.26,191.49,3602.0,191.56,191.66,191.26,191.49,3602.0
2018-12-06 10:55:00,191.3,191.36,190.19,190.45,8600.0,191.3,191.36,190.19,190.45,8600.0
2018-12-06 11:00:00,190.45,190.99,190.3,190.5,8209.0,190.45,190.99,190.3,190.5,8209.0
2018-12-06 11:05:00,190.5,190.98,190.22,190.98,2500.0,190.5,190.98,190.22,190.98,2500.0
2018-12-06 11:10:00,190.88,190.98,190.31,190.31,3341.0,190.88,190.98,190.31,190.31,3341.0
2018-12-06 11:15:00,190.3,190.57,190.12,190.57,2431.0,190.3,190.57,190.12,190.57,2431.0
2018-12-06 11:20:00,190.66,190.66,190.11,190.16,3705.0,190.66,190.66,190.11,190.16,3705.0
2018-12-06 11:25:00,190.04,190.04,189.46,189.67,3350.0,190.04,190.04,189.46,189.67,3350.0
2018-12-06 11:30:00,189.56,190.82,189.56,190.81,11276.0,189.56,190.82,189.56,190.81,11276.0
2018-12-06 11:35:00,190.88,191.41,190.75,190.83,4086.0,190.88,191.41,190.75,190.83,4086.0
2018-12-06 11:40:00,190.8,191.2,190.62,190.95,2006.0,190.8,191.2,190.62,190.95,2006.0
2018-12-06 11:45:00,190.99,191.39,190.96,191.39,1400.0,190.99,191.39,190.96,191.39,1400.0
2018-12-06 11:50:00,191.3,191.81,191.11,191.49,3405.0,191.3,191.81,191.11,191.49,3405.0
2018-12-06 11:55:00,191.39,191.7,191.23,191.7,6048.0,191.39,191.7,191.23,191.7,6048.0
2018-12-06 12:00:00,191.73,191.76,191.36,191.65,4200.0,191.73,191.76,191.36,191.65,4200.0
2018-12-06 12:05:00,191.82,191.88,191.38,191.58,4067.0,191.82,191.88,191.38,191.58,4067.0
2018-12-06 12:10:00,191.47,191.71,191.38,191.71,4850.0,191.47,191.71,191.38,191.71,4850.0
2018-12-06 12:15:00,191.69,192.43,191.63,192.43,7900.0,191.69,192.43,191.63,192.43,7900.0
2018-12-06 12:20:00,192.52,192.94,192.09,192.94,5522.0,192.52,192.94,192.09,192.94,5522.0
2018-12-06 12:25:00,192.94,193.79,192.75,193.79,4798.0,192.94,193.79,192.75,193.79,4798.0
2018-12-06 12:30:00,193.5,194.04,193.44,193.83,2714.0,193.5,194.04,193.44,193.83,2714.0
2018-12-06 12:35:00,193.9,193.9,193.04,193.04,1800.0,193.9,193.9,193.04,193.04,1800.0
2018-12-06 12:40:00,193.3,193.44,193.08,193.18,3700.0,193.3,193.44,193.08,193.18,3700.0
2018-12-06 12:45:00,193.46,193.81,193.28,193.54,2830.0,193.46,193.81,193.28,193.54,2830.0
2018-12-06 12:50:00,193.54,193.84,193.43,193.83,4100.0,193.54,193.84,193.43,193.83,4100.0
2018-12-06 12:55:00,193.95,194.11,193.71,193.88,4344.0,193.95,194.11,193.71,193.88,4344.0
2018-12-06 13:00:00,193.78,193.79,193.24,193.36,2800.0,193.78,193.79,193.24,193.36,2800.0
2018-12-06 13:05:00,193.31,193.51,192.81,192.81,3200.0,193.31,193.51,192.81,192.81,3200.0
2018-12-06 13:10:00,192.87,193.16,192.36,192.62,4716.0,192.87,193.16,192.36,192.62,4716.0
2018-12-06 13:15:00,192.75,192.86,192.31,192.62,13103.0,192.75,192.86,192.31,192.62,13103.0
2018-12-06 13:20:00,192.72,193.58,192.44,193.46,22354.0,192.72,193.58,192.44,193.46,22354.0
2018-12-06 13:25:00,193.55,193.71,193.34,193.47,5100.0,193.55,193.71,193.34,193.47,5100.0
2018-12-06 13:30:00,193.52,193.52,192.67,192.92,3100.0,193.52,193.52,192.67,192.92,3100.0
2018-12-06 13:35:00,192.81,193.4,192.66,193.37,2400.0,192.81,193.4,192.66,193.37,2400.0
2018-12-06 13:40:00,193.36,193.61,193.33,193.41,3500.0,193.36,193.61,193.33,193.41,3500.0
2018-12-06 13:45:00,193.57,194.24,193.35,194.24,2894.0,193.57,194.24,193.35,194.24,2894.0
2018-12-06 13:50:00,194.35,195.12,194.35,195.12,3096.0,194.35,195.12,194.35,195.12,3096.0
2018-12-06 13:55:00,194.9,195.24,194.88,195.24,1300.0,194.9,195.24,194.88,195.24,1300.0
2018-12-06 14:00:00,195.68,195.9,195.15,195.57,5100.0,195.68,195.9,195.15,195.57,5100.0
2018-12-06 14:05:00,195.34,195.57,195.02,195.14,3203.0,195.34,195.57,195.02,195.14,3203.0
2018-12-06 14:10:00,195.08,195.2,194.77,194.94,2080.0,195.08,195.2,194.77,194.94,2080.0
2018-12-06 14:15:00,195.05,195.06,194.24,194.24,1900.0,195.05,195.06,194.24,194.24,1900.0
2018-12-06 14:20:00,194.31,194.31,193.82,194.1,2200.0,194.31,194.31,193.82,194.1,2200.0
2018-12-06 14:25:00,193.82,194.78,193.82,194.78,1155.0,193.82,194.78,193.82,194.78,1155.0
2018-12-06 14:30:00,194.74,195.05,194.45,194.53,3224.0,194.74,195.05,194.45,194.53,3224.0
2018-12-06 14:35:00,194.72,194.77,194.41,194.42,1725.0,194.72,194.77,194.41,194.42,1725.0
2018-12-06 14:40:00,194.6,194.83,194.54,194.63,4345.0,194.6,194.83,194.54,194.63,4345.0
2018-12-06 14:45:00,194.56,194.56,193.25,193.65,2400.0,194.56,194.56,193.25,193.65,2400.0
2018-12-06 14:50:00,193.89,195.28,193.76,195.12,3322.0,193.89,195.28,193.76,195.12,3322.0
2018-12-06 14:55:00,195.12,195.63,194.88,195.33,5100.0,195.12,195.63,194.88,195.33,5100.0
2018-12-06 15:00:00,195.69,196.0,195.24,195.34,6213.0,195.69,196.0,195.24,195.34,6213.0
2018-12-06 15:05:00,195.28,195.65,194.99,195.52,5900.0,195.28,195.65,194.99,195.52,5900.0
2018-12-06 15:10:00,195.53,195.91,195.42,195.62,10354.0,195.53,195.91,195.42,195.62,10354.0
2018-12-06 15:15:00,195.59,195.9,195.54,195.62,3900.0,195.59,195.9,195.54,195.62,3900.0
2018-12-06 15:20:00,195.57,195.91,195.46,195.77,4200.0,195.57,195.91,195.46,195.77,4200.0
2018-12-06 15:25:00,195.79,196.54,195.79,196.54,8304.0,195.79,196.54,195.79,196.54,8304.0
2018-12-06 15:30:00,196.39,198.18,196.39,197.7,24076.0,196.39,198.18,196.39,197.7,24076.0
2018-12-06 15:35:00,197.69,198.33,197.56,198.22,9300.0,197.69,198.33,197.56,198.22,9300.0
2018-12-06 15:40:00,198.18,198.72,198.09,198.71,18015.0,198.18,198.72,198.09,198.71,18015.0
2018-12-06 15:45:00,198.73,199.15,198.43,199.15,11848.0,198.73,199.15,198.43,199.15,11848.0
2018-12-06 15:50:00,199.01,199.39,198.8,199.21,27731.0,199.01,199.39,198.8,199.21,27731.0
2018-12-06 15:55:00,199.42,199.97,199.36,199.69,48393.0,199.42,199.97,199.36,199.69,48393.0
2018-12-07 09:30:00,198.4,199.26,198.4,199.26,4151.0,198.4,199.26,198.4,199.26,4151.0
2018-12-07 09:35:00,199.04,199.53,198.54,199.53,1702.0,199.04,199.53,198.54,199.53,1702.0
2018-12-07 09:40:00,199.55,199.55,199.01,199.01,891.0,199.55,199.55,199.01,199.01,891.0
2018-12-07 09:45:00,198.67,198.7,197.8,197.82,3000.0,198.67,198.7,197.8,197.82,3000.0
2018-12-07 09:50:00,197.44,197.44,197.23,197.37,500.0,197.44,197.44,197.23,197.37,500.0
2018-12-07 09:55:00,197.61,197.75,197.3,197.56,1757.0,197.61,197.75,197.3,197.56,1757.0
2018-12-07 10:00:00,197.67,197.8,197.19,197.44,1600.0,197.67,197.8,197.19,197.44,1600.0
2018-12-07 10:05:00,197.18,197.42,196.81,196.81,1100.0,197.18,197.42,196.81,196.81,1100.0
2018-12-07 10:10:00,196.73,196.73,195.92,196.29,300.0,196.73,196.73,195.92,196.29,300.0
2018-12-07 10:15:00,196.0,196.0,195.06,195.23,3200.0,196.0,196.0,195.06,195.23,3200.0
2018-12-07 10:20:00,195.21,195.52,194.59,194.89,10894.0,195.21,195.52,194.59,194.89,10894.0
2018-12-07 10:25:00,194.69,195.06,194.45,194.85,1620.0,194.69,195.06,194.45,194.85,1620.0
2018-12-07 10:30:00,194.78,195.02,194.18,194.5,3900.0,194.78,195.02,194.18,194.5,3900.0
2018-12-07 10:35:00,194.04,194.04,193.32,193.79,3600.0,194.04,194.04,193.32,193.79,3600.0
2018-12-07 10:40:00,193.87,194.15,193.35,193.89,4900.0,193.87,194.15,193.35,193.89,4900.0
2018-12-07 10:45:00,193.75,194.27,193.7,193.97,1100.0,193.75,194.27,193.7,193.97,1100.0
2018-12-07 10:50:00,193.68,193.92,193.5,193.85,1000.0,193.68,193.92,193.5,193.85,1000.0
2018-12-07 10:55:00,193.72,194.12,193.65,194.04,6550.0,193.72,194.12,193.65,194.04,6550.0
2018-12-07 11:00:00,193.98,194.07,193.24,193.24,900.0,193.98,194.07,193.24,193.24,900.0
2018-12-07 11:05:00,193.23,193.3,193.09,193.16,900.0,193.23,193.3,193.09,193.16,900.0
2018-12-07 11:10:00,193.45,193.45,192.57,192.64,3050.0,193.45,193.45,192.57,192.64,3050.0
2018-12-07 11:15:00,192.54,192.62,192.43,192.5,1500.0,192.54,192.62,192.43,192.5,1500.0
2018-12-07 11:20:00,192.4,192.62,192.35,192.37,600.0,192.4,192.62,192.35,192.37,600.0
2018-12-07 11:25:00,191.72,192.31,191.72,192.31,2275.0,191.72,192.31,191.72,192.31,2275.0
2018-12-07 11:30:00,192.23,192.38,191.92,192.24,1600.0,192.23,192.38,191.92,192.24,1600.0
2018-12-07 11:35:00,191.94,192.05,191.82,192.05,400.0,191.94,192.05,191.82,192.05,400.0
2018-12-07 11:40:00,191.96,192.7,191.95,192.7,1785.0,191.96,192.7,191.95,192.7,1785.0
2018-12-07 11:45:00,192.49,192.98,192.49,192.67,1800.0,192.49,192.98,192.49,192.67,1800.0
2018-12-07 11:50:00,192.32,192.32,191.72,191.72,900.0,192.32,192.32,191.72,191.72,900.0
2018-12-07 11:55:00,191.54,191.72,191.23,191.23,880.0,191.54,191.72,191.23,191.23,880.0
2018-12-07 12:00:00,191.34,191.75,191.18,191.51,2025.0,191.34,191.75,191.18,191.51,2025.0
2018-12-07 12:05:00,191.51,191.51,191.2,191.46,2525.0,191.51,191.51,191.2,191.46,2525.0
2018-12-07 12:10:00,191.57,192.07,191.57,191.87,700.0,191.57,192.07,191.57,191.87,700.0
2018-12-07 12:15:00,191.66,191.69,191.18,191.33,2300.0,191.66,191.69,191.18,191.33,2300.0
2018-12-07 12:20:00,191.57,191.87,191.57,191.84,1179.0,191.57,191.87,191.57,191.84,1179.0
2018-12-07 12:25:00,191.69,191.92,191.67,191.88,1310.0,191.69,191.92,191.67,191.88,1310.0
2018-12-07 12:30:00,191.45,191.45,191.08,191.17,350.0,191.45,191.45,191.08,191.17,350.0
2018-12-07 12:35:00,191.26,191.41,190.7,190.97,2421.0,191.26,191.41,190.7,190.97,2421.0
2018-12-07 12:40:00,190.98,190.98,190.54,190.96,1505.0,190.98,190.98,190.54,190.96,1505.0
2018-12-07 12:45:00,191.02,191.02,190.71,190.93,1200.0,191.02,191.02,190.71,190.93,1200.0
2018-12-07 12:50:00,191.02,191.86,190.95,191.86,11402.0,191.02,191.86,190.95,191.86,11402.0
2018-12-07 12:55:00,191.87,192.33,191.59,192.28,15225.0,191.87,192.33,191.59,192.28,15225.0
2018-12-07 13:00:00,192.25,192.87,192.07,192.73,7517.0,192.25,192.87,192.07,192.73,7517.0
2018-12-07 13:05:00,192.51,192.51,191.77,191.77,4385.0,192.51,192.51,191.77,191.77,4385.0
2018-12-07 13:10:00,191.97,191.97,191.47,191.48,2300.0,191.97,191.97,191.47,191.48,2300.0
2018-12-07 13:15:00,191.68,191.84,191.47,191.5,2567.0,191.68,191.84,191.47,191.5,2567.0
2018-12-07 13:20:00,191.55,192.5,191.55,192.46,4000.0,191.55,192.5,191.55,192.46,4000.0
2018-12-07 13:25:00,192.25,192.25,191.75,191.84,6100.0,192.25,192.25,191.75,191.84,6100.0
2018-12-07 13:30:00,191.8,191.8,191.32,191.5,1745.0,191.8,191.8,191.32,191.5,1745.0
2018-12-07 13:35:00,191.31,191.51,191.08,191.39,1515.0,191.31,191.51,191.08,191.39,1515.0
2018-12-07 13:40:00,191.25,191.36,191.13,191.32,1000.0,191.25,191.36,191.13,191.32,1000.0
2018-12-07 13:45:00,191.21,191.42,191.07,191.2,2900.0,191.21,191.42,191.07,191.2,2900.0
2018-12-07 13:50:00,191.01,191.37,191.01,191.16,2548.0,191.01,191.37,191.01,191.16,2548.0
2018-12-07 13:55:00,191.34,191.35,190.66,190.66,1950.0,191.34,191.35,190.66,190.66,1950.0
2018-12-07 14:00:00,190.54,190.65,190.17,190.27,1600.0,190.54,190.65,190.17,190.27,1600.0
2018-12-07 14:05:00,190.34,190.55,189.93,189.95,4328.0,190.34,190.55,189.93,189.95,4328.0
2018-12-07 14:10:00,190.0,190.07,189.79,190.0,11707.0,190.0,190.07,189.79,190.0,11707.0
2018-12-07 14:15:00,190.22,190.67,190.11,190.59,8707.0,190.22,190.67,190.11,190.59,8707.0
2018-12-07 14:20:00,190.71,190.71,189.81,189.98,5300.0,190.71,190.71,189.81,189.98,5300.0
2018-12-07 14:25:00,190.06,190.53,189.92,190.23,5700.0,190.06,190.53,189.92,190.23,5700.0
2018-12-07 14:30:00,190.29,190.52,190.02,190.52,2700.0,190.29,190.52,190.02,190.52,2700.0
2018-12-07 14:35:00,190.4,190.48,190.0,190.28,3300.0,190.4,190.48,190.0,190.28,3300.0
2018-12-07 14:40:00,190.29,190.29,189.76,189.86,6800.0,190.29,190.29,189.76,189.86,6800.0
2018-12-07 14:45:00,189.93,190.5,189.5,190.25,6029.0,189.93,190.5,189.5,190.25,6029.0
2018-12-07 14:50:00,190.49,190.65,189.74,189.79,3905.0,190.49,190.65,189.74,189.79,3905.0
2018-12-07 14:55:00,189.69,189.69,189.02,189.15,2730.0,189.69,189.69,189.02,189.15,2730.0
2018-12-07 15:00:00,189.16,189.33,188.6,188.82,3100.0,189.16,189.33,188.6,188.82,3100.0
2018-12-07 15:05:00,188.8,189.26,188.56,189.26,3600.0,188.8,189.26,188.56,189.26,3600.0
2018-12-07 15:10:00,189.28,189.49,189.02,189.02,2350.0,189.28,189.49,189.02,189.02,2350.0
2018-12-07 15:15:00,188.93,189.39,188.66,189.39,6592.0,188.93,189.39,188.66,189.39,6592.0
2018-12-07 15:20:00,189.41,189.45,188.83,189.05,9479.0,189.41,189.45,188.83,189.05,9479.0
2018-12-07 15:25:00,189.01,189.33,188.67,189.15,21920.0,189.01,189.33,188.67,189.15,21920.0
2018-12-07 15:30:00,189.12,190.17,188.91,190.16,14005.0,189.12,190.17,188.91,190.16,14005.0
2018-12-07 15:35:00,190.19,190.65,189.79,189.79,7500.0,190.19,190.65,189.79,189.79,7500.0
2018-12-07 15:40:00,189.69,190.06,189.57,189.75,5500.0,189.69,190.06,189.57,189.75,5500.0
2018-12-07 15:45:00,189.9,189.94,189.12,189.17,16348.0,189.9,189.94,189.12,189.17,16348.0
2018-12-07 15:50:00,189.21,190.28,189.21,190.23,37847.0,189.21,190.28,189.21,190.23,37847.0
2018-12-07 15:55:00,190.25,190.34,189.83,190.01,57509.0,190.25,190.34,189.83,190.01,57509.0
2018-12-10 09:30:00,190.17,192.29,190.17,192.25,7476.0,190.17,192.29,190.17,192.25,7476.0
2018-12-10 09:35:00,192.3,193.25,192.3,192.73,11090.0,192.3,193.25,192.3,192.73,11090.0
2018-12-10 09:40:00,192.72,193.65,192.38,193.27,4122.0,192.72,193.65,192.38,193.27,4122.0
2018-12-10 09:45:00,193.2,193.2,191.95,191.95,7147.0,193.2,193.2,191.95,191.95,7147.0
2018-12-10 09:50:00,191.85,191.85,189.33,189.52,3804.0,191.85,191.85,189.33,189.52,3804.0
2018-12-10 09:55:00,189.55,190.19,189.38,189.62,3972.0,189.55,190.19,189.38,189.62,3972.0
2018-12-10 10:00:00,189.08,189.86,188.99,189.86,1850.0,189.08,189.86,188.99,189.86,1850.0
2018-12-10 10:05:00,190.04,190.04,189.43,189.71,1660.0,190.04,190.04,189.43,189.71,1660.0
2018-12-10 10:10:00,190.04,191.32,189.85,191.31,1300.0,190.04,191.32,189.85,191.31,1300.0
2018-12-10 10:15:00,191.87,192.25,191.58,192.25,3078.0,191.87,192.25,191.58,192.25,3078.0
2018-12-10 10:20:00,192.67,193.0,192.32,192.41,2700.0,192.67,193.0,192.32,192.41,2700.0
2018-12-10 10:25:00,192.14,192.14,191.7,191.9,1510.0,192.14,192.14,191.7,191.9,1510.0
2018-12-10 10:30:00,192.11,192.14,191.51,191.55,1359.0,192.11,192.14,191.51,191.55,1359.0
2018-12-10 10:35:00,191.69,191.82,191.03,191.03,2300.0,191.69,191.82,191.03,191.03,2300.0
2018-12-10 10:40:00,190.68,190.94,190.68,190.7,1600.0,190.68,190.94,190.68,190.7,1600.0
2018-12-10 10:45:00,191.0,191.2,190.6,191.16,5340.0,191.0,191.2,190.6,191.16,5340.0
2018-12-10 10:50:00,191.31,191.58,190.8,190.8,14590.0,191.31,191.58,190.8,190.8,14590.0
2018-12-10 10:55:00,190.42,191.05,190.41,190.51,2705.0,190.42,191.05,190.41,190.51,2705.0
2018-12-10 11:00:00,190.28,190.28,189.02,189.1,2450.0,190.28,190.28,189.02,189.1,2450.0
2018-12-10 11:05:00,189.59,189.99,189.21,189.86,1615.0,189.59,189.99,189.21,189.86,1615.0
2018-12-10 11:10:00,189.86,189.97,189.07,189.54,1900.0,189.86,189.97,189.07,189.54,1900.0
2018-12-10 11:15:00,189.71,189.91,189.4,189.4,2200.0,189.71,189.91,189.4,189.4,2200.0
2018-12-10 11:20:00,189.31,190.4,189.31,189.85,2350.0,189.31,190.4,189.31,189.85,2350.0
2018-12-10 11:25:00,189.91,190.38,189.9,190.38,1600.0,189.91,190.38,189.9,190.38,1600.0
2018-12-10 11:30:00,190.2,190.83,190.1,190.43,5598.0,190.2,190.83,190.1,190.43,5598.0
2018-12-10 11:35:00,190.61,191.81,190.49,191.81,3837.0,190.61,191.81,190.49,191.81,3837.0
2018-12-10 11:40:00,191.62,192.75,191.62,192.51,10198.0,191.62,192.75,191.62,192.51,10198.0
2018-12-10 11:45:00,192.67,192.95,191.73,192.19,11060.0,192.67,192.95,191.73,192.19,11060.0
2018-12-10 11:50:00,192.34,192.8,192.33,192.77,1600.0,192.34,192.8,192.33,192.77,1600.0
2018-12-10 11:55:00,192.77,192.96,192.18,192.19,2150.0,192.77,192.96,192.18,192.19,2150.0
2018-12-10 12:00:00,192.37,192.37,191.34,191.34,2807.0,192.37,192.37,191.34,191.34,2807.0
2018-12-10 12:05:00,191.21,191.93,191.21,191.52,1675.0,191.21,191.93,191.21,191.52,1675.0
2018-12-10 12:10:00,191.66,192.03,191.55,192.03,300.0,191.66,192.03,191.55,192.03,300.0
2018-12-10 12:15:00,192.43,192.43,191.72,191.72,2600.0,192.43,192.43,191.72,191.72,2600.0
2018-12-10 12:20:00,191.72,191.72,191.32,191.45,1132.0,191.72,191.72,191.32,191.45,1132.0
2018-12-10 12:25:00,191.48,191.78,191.32,191.48,1900.0,191.48,191.78,191.32,191.48,1900.0
2018-12-10 12:30:00,191.61,191.94,191.61,191.89,1700.0,191.61,191.94,191.61,191.89,1700.0
2018-12-10 12:35:00,192.14,193.05,192.14,192.42,3740.0,192.14,193.05,192.14,192.42,3740.0
2018-12-10 12:40:00,192.69,193.29,192.61,192.61,2430.0,192.69,193.29,192.61,192.61,2430.0
2018-12-10 12:45:00,192.56,193.71,192.53,193.37,3800.0,192.56,193.71,192.53,193.37,3800.0
2018-12-10 12:50:00,193.55,193.94,193.35,193.75,4600.0,193.55,193.94,193.35,193.75,4600.0
2018-12-10 12:55:00,193.79,194.2,193.54,194.2,5292.0,193.79,194.2,193.54,194.2,5292.0
2018-12-10 13:00:00,193.96,194.35,193.63,193.67,2461.0,193.96,194.35,193.63,193.67,2461.0
2018-12-10 13:05:00,193.77,193.98,193.25,193.74,6600.0,193.77,193.98,193.25,193.74,6600.0
2018-12-10 13:10:00,193.85,194.45,193.51,194.26,2094.0,193.85,194.45,193.51,194.26,2094.0
2018-12-10 13:15:00,194.19,194.36,193.87,194.32,1400.0,194.19,194.36,193.87,194.32,1400.0
2018-12-10 13:20:00,194.26,194.26,193.5,193.59,3741.0,194.26,194.26,193.5,193.59,3741.0
2018-12-10 13:25:00,193.5,193.84,193.44,193.53,3153.0,193.5,193.84,193.44,193.53,3153.0
2018-12-10 13:30:00,193.68,194.48,193.59,194.29,2300.0,193.68,194.48,193.59,194.29,2300.0
2018-12-10 13:35:00,194.52,194.71,194.16,194.22,2600.0,194.52,194.71,194.16,194.22,2600.0
2018-12-10 13:40:00,194.3,194.48,193.79,194.09,1220.0,194.3,194.48,193.79,194.09,1220.0
2018-12-10 13:45:00,194.08,194.3,193.95,194.29,2500.0,194.08,194.3,193.95,194.29,2500.0
2018-12-10 13:50:00,194.37,194.55,194.18,194.31,5401.0,194.37,194.55,194.18,194.31,5401.0
2018-12-10 13:55:00,194.44,194.62,194.05,194.05,900.0,194.44,194.62,194.05,194.05,900.0
2018-12-10 14:00:00,194.3,194.3,193.64,194.12,1801.0,194.3,194.3,193.64,194.12,1801.0
2018-12-10 14:05:00,193.8,194.67,193.79,194.48,3909.0,193.8,194.67,193.79,194.48,3909.0
2018-12-10 14:10:00,194.48,194.5,194.27,194.3,3204.0,194.48,194.5,194.27,194.3,3204.0
2018-12-10 14:15:00,194.39,194.52,193.96,193.96,1500.0,194.39,194.52,193.96,193.96,1500.0
2018-12-10 14:20:00,193.88,194.3,193.59,194.25,3601.0,193.88,194.3,193.59,194.25,3601.0
2018-12-10 14:25:00,194.39,194.85,194.02,194.54,1895.0,194.39,194.85,194.02,194.54,1895.0
2018-12-10 14:30:00,194.7,195.4,194.54,195.35,4802.0,194.7,195.4,194.54,195.35,4802.0
2018-12-10 14:35:00,195.35,195.64,195.21,195.34,5489.0,195.35,195.64,195.21,195.34,5489.0
2018-12-10 14:40:00,195.2,195.62,195.2,195.32,2500.0,195.2,195.62,195.2,195.32,2500.0
2018-12-10 14:45:00,195.3,195.53,195.0,195.12,1948.0,195.3,195.53,195.0,195.12,1948.0
2018-12-10 14:50:00,195.11,195.47,195.1,195.27,801.0,195.11,195.47,195.1,195.27,801.0
2018-12-10 14:55:00,195.26,195.79,194.2,194.2,3150.0,195.26,195.79,194.2,194.2,3150.0
2018-12-10 15:00:00,194.08,194.31,194.01,194.06,2150.0,194.08,194.31,194.01,194.06,2150.0
2018-12-10 15:05:00,194.07,194.48,194.07,194.48,1600.0,194.07,194.48,194.07,194.48,1600.0
2018-12-10 15:10:00,194.46,194.59,194.06,194.14,4225.0,194.46,194.59,194.06,194.14,4225.0
2018-12-10 15:15:00,194.15,194.24,193.77,194.16,1900.0,194.15,194.24,193.77,194.16,1900.0
2018-12-10 15:20:00,194.2,194.42,194.09,194.34,3786.0,194.2,194.42,194.09,194.34,3786.0
2018-12-10 15:25:00,194.43,194.95,194.43,194.94,3790.0,194.43,194.95,194.43,194.94,3790.0
2018-12-10 15:30:00,195.02,195.94,195.0,195.94,6549.0,195.02,195.94,195.0,195.94,6549.0
2018-12-10 15:35:00,195.94,196.22,195.68,195.95,5803.0,195.94,196.22,195.68,195.95,5803.0
2018-12-10 15:40:00,196.05,196.24,195.64,195.74,9663.0,196.05,196.24,195.64,195.74,9663.0
2018-12-10 15:45:00,195.76,195.9,195.65,195.72,12268.0,195.76,195.9,195.65,195.72,12268.0
2018-12-10 15:50:00,195.79,195.98,195.62,195.98,10051.0,195.79,195.98,195.62,195.98,10051.0
2018-12-10 15:55:00,195.86,196.04,195.69,196.01,50838.0,195.86,196.04,195.69,196.01,50838.0
2018-12-11 09:30:00,198.4,198.4,197.15,197.28,4726.0,198.4,198.4,197.15,197.28,4726.0
2018-12-11 09:35:00,197.54,197.56,197.23,197.56,1224.0,197.54,197.56,197.23,197.56,1224.0
2018-12-11 09:40:00,198.0,198.48,197.73,198.3,2100.0,198.0,198.48,197.73,198.3,2100.0
2018-12-11 09:45:00,198.52,198.73,197.65,198.44,1700.0,198.52,198.73,197.65,198.44,1700.0
2018-12-11 09:50:00,198.18,198.69,198.18,198.38,500.0,198.18,198.69,198.18,198.38,500.0
2018-12-11 09:55:00,198.8,198.96,198.55,198.59,3300.0,198.8,198.96,198.55,198.59,3300.0
2018-12-11 10:00:00,198.67,199.66,198.67,199.44,3400.0,198.67,199.66,198.67,199.44,3400.0
2018-12-11 10:05:00,199.45,199.45,198.41,198.87,2849.0,199.45,199.45,198.41,198.87,2849.0
2018-12-11 10:10:00,198.95,198.95,197.9,198.66,2109.0,198.95,198.95,197.9,198.66,2109.0
2018-12-11 10:15:00,198.62,198.74,198.28,198.6,1900.0,198.62,198.74,198.28,198.6,1900.0
2018-12-11 10:20:00,198.54,199.4,198.46,199.4,2800.0,198.54,199.4,198.46,199.4,2800.0
2018-12-11 10:25:00,199.23,199.44,198.85,199.12,1540.0,199.23,199.44,198.85,199.12,1540.0
2018-12-11 10:30:00,198.82,198.82,198.03,198.25,4137.0,198.82,198.82,198.03,198.25,4137.0
2018-12-11 10:35:00,198.07,198.7,197.65,198.7,4759.0,198.07,198.7,197.65,198.7,4759.0
2018-12-11 10:40:00,198.26,198.7,198.26,198.33,6323.0,198.26,198.7,198.26,198.33,6323.0
2018-12-11 10:45:00,198.43,198.43,197.57,197.57,700.0,198.43,198.43,197.57,197.57,700.0
2018-12-11 10:50:00,197.64,197.79,197.27,197.79,837.0,197.64,197.79,197.27,197.79,837.0
2018-12-11 10:55:00,197.85,197.92,197.53,197.92,3363.0,197.85,197.92,197.53,197.92,3363.0
2018-12-11 11:00:00,198.06,198.21,197.5,197.94,3280.0,198.06,198.21,197.5,197.94,3280.0
2018-12-11 11:05:00,197.79,198.37,197.69,198.36,1700.0,197.79,198.37,197.69,198.36,1700.0
2018-12-11 11:10:00,198.38,198.38,197.71,197.71,637.0,198.38,198.38,197.71,197.71,637.0
2018-12-11 11:15:00,197.62,197.9,197.41,197.9,1100.0,197.62,197.9,197.41,197.9,1100.0
2018-12-11 11:20:00,198.19,198.23,197.69,198.23,1500.0,198.19,198.23,197.69,198.23,1500.0
2018-12-11 11:25:00,198.26,198.26,197.51,197.66,2102.0,198.26,198.26,197.51,197.66,2102.0
2018-12-11 11:30:00,197.61,197.61,196.98,197.15,2500.0,197.61,197.61,196.98,197.15,2500.0
2018-12-11 11:35:00,197.12,197.34,196.92,197.29,5006.0,197.12,197.34,196.92,197.29,5006.0
2018-12-11 11:40:00,197.29,198.0,197.29,197.88,8228.0,197.29,198.0,197.29,197.88,8228.0
2018-12-11 11:45:00,197.75,198.0,197.6,197.66,3700.0,197.75,198.0,197.6,197.66,3700.0
2018-12-11 11:50:00,197.77,198.79,197.62,198.79,8681.0,197.77,198.79,197.62,198.79,8681.0
2018-12-11 11:55:00,198.47,198.95,198.47,198.75,1900.0,198.47,198.95,198.47,198.75,1900.0
2018-12-11 12:00:00,198.64,198.93,198.03,198.03,8330.0,198.64,198.93,198.03,198.03,8330.0
2018-12-11 12:05:00,198.21,198.21,197.47,197.68,2100.0,198.21,198.21,197.47,197.68,2100.0
2018-12-11 12:10:00,197.46,197.63,197.28,197.57,900.0,197.46,197.63,197.28,197.57,900.0
2018-12-11 12:15:00,197.4,197.4,196.83,196.98,1300.0,197.4,197.4,196.83,196.98,1300.0
2018-12-11 12:20:00,197.23,197.65,197.23,197.56,2813.0,197.23,197.65,197.23,197.56,2813.0
2018-12-11 12:25:00,197.75,198.0,197.71,197.81,800.0,197.75,198.0,197.71,197.81,800.0
2018-12-11 12:30:00,197.84,198.21,197.54,197.68,3000.0,197.84,198.21,197.54,197.68,3000.0
2018-12-11 12:35:00,197.65,197.83,197.65,197.83,800.0,197.65,197.83,197.65,197.83,800.0
2018-12-11 12:40:00,197.89,198.16,197.59,198.16,2506.0,197.89,198.16,197.59,198.16,2506.0
2018-12-11 12:45:00,197.98,198.03,197.53,197.53,2891.0,197.98,198.03,197.53,197.53,2891.0
2018-12-11 12:50:00,197.44,197.68,197.42,197.59,1800.0,197.44,197.68,197.42,197.59,1800.0
2018-12-11 12:55:00,197.81,197.81,197.46,197.46,1100.0,197.81,197.81,197.46,197.46,1100.0
2018-12-11 13:00:00,197.5,197.53,197.19,197.36,1909.0,197.5,197.53,197.19,197.36,1909.0
2018-12-11 13:05:00,197.37,197.46,196.55,196.73,3396.0,197.37,197.46,196.55,196.73,3396.0
2018-12-11 13:10:00,196.62,196.88,196.45,196.73,3339.0,196.62,196.88,196.45,196.73,3339.0
2018-12-11 13:15:00,196.72,196.78,195.99,196.78,4200.0,196.72,196.78,195.99,196.78,4200.0
2018-12-11 13:20:00,196.77,196.99,196.73,196.73,1300.0,196.77,196.99,196.73,196.73,1300.0
2018-12-11 13:25:00,196.54,196.59,196.18,196.59,1600.0,196.54,196.59,196.18,196.59,1600.0
2018-12-11 13:30:00,196.56,196.56,196.23,196.47,1444.0,196.56,196.56,196.23,196.47,1444.0
2018-12-11 13:35:00,196.4,196.73,196.26,196.62,1700.0,196.4,196.73,196.26,196.62,1700.0
2018-12-11 13:40:00,196.53,196.53,195.9,196.13,1900.0,196.53,196.53,195.9,196.13,1900.0
2018-12-11 13:45:00,195.7,195.97,195.51,195.66,2757.0,195.7,195.97,195.51,195.66,2757.0
2018-12-11 13:50:00,195.58,195.7,195.13,195.24,600.0,195.58,195.7,195.13,195.24,600.0
2018-12-11 13:55:00,195.21,195.62,195.06,195.08,1900.0,195.21,195.62,195.06,195.08,1900.0
2018-12-11 14:00:00,195.08,195.54,195.01,195.44,2100.0,195.08,195.54,195.01,195.44,2100.0
2018-12-11 14:05:00,195.35,195.83,195.27,195.45,7999.0,195.35,195.83,195.27,195.45,7999.0
2018-12-11 14:10:00,195.43,195.78,195.19,195.78,2600.0,195.43,195.78,195.19,195.78,2600.0
2018-12-11 14:15:00,195.53,196.25,195.37,196.15,2371.0,195.53,196.25,195.37,196.15,2371.0
2018-12-11 14:20:00,196.0,196.56,195.85,196.4,1320.0,196.0,196.56,195.85,196.4,1320.0
2018-12-11 14:25:00,196.57,197.38,196.57,197.04,3450.0,196.57,197.38,196.57,197.04,3450.0
2018-12-11 14:30:00,197.29,197.81,197.06,197.49,3358.0,197.29,197.81,197.06,197.49,3358.0
2018-12-11 14:35:00,197.29,197.43,196.9,196.91,2200.0,197.29,197.43,196.9,196.91,2200.0
2018-12-11 14:40:00,197.19,197.48,196.98,197.24,4550.0,197.19,197.48,196.98,197.24,4550.0
2018-12-11 14:45:00,197.28,197.95,197.28,197.52,1500.0,197.28,197.95,197.28,197.52,1500.0
2018-12-11 14:50:00,197.31,197.61,196.99,197.49,8318.0,197.31,197.61,196.99,197.49,8318.0
2018-12-11 14:55:00,197.49,197.72,197.18,197.28,3600.0,197.49,197.72,197.18,197.28,3600.0
2018-12-11 15:00:00,197.02,197.02,196.33,196.74,7322.0,197.02,197.02,196.33,196.74,7322.0
2018-12-11 15:05:00,196.75,197.32,196.49,197.31,4700.0,196.75,197.32,196.49,197.31,4700.0
2018-12-11 15:10:00,197.7,198.2,197.49,198.04,5700.0,197.7,198.2,197.49,198.04,5700.0
2018-12-11 15:15:00,198.05,198.05,197.63,197.63,4000.0,198.05,198.05,197.63,197.63,4000.0
2018-12-11 15:20:00,197.65,197.72,197.49,197.53,3300.0,197.65,197.72,197.49,197.53,3300.0
2018-12-11 15:25:00,197.54,197.69,197.35,197.37,4213.0,197.54,197.69,197.35,197.37,4213.0
2018-12-11 15:30:00,197.35,198.12,197.25,197.69,6900.0,197.35,198.12,197.25,197.69,6900.0
2018-12-11 15:35:00,197.67,197.67,197.11,197.11,5778.0,197.67,197.67,197.11,197.11,5778.0
2018-12-11 15:40:00,197.05,197.17,196.63,196.7,8388.0,197.05,197.17,196.63,196.7,8388.0
2018-12-11 15:45:00,196.65,197.18,196.57,196.96,12861.0,196.65,197.18,196.57,196.96,12861.0
2018-12-11 15:50:00,196.96,197.19,196.52,197.0,15412.0,196.96,197.19,196.52,197.0,15412.0
2018-12-11 15:55:00,196.86,196.86,196.31,196.49,29585.0,196.86,196.86,196.31,196.49,29585.0
2018-12-12 09:30:00,199.72,199.98,198.88,199.98,8990.0,199.72,199.98,198.88,199.98,8990.0
2018-12-12 09:35:00,199.42,199.84,199.33,199.84,400.0,199.42,199.84,199.33,199.84,400.0
2018-12-12 09:40:00,199.59,200.0,199.54,200.0,1400.0,199.59,200.0,199.54,200.0,1400.0
2018-12-12 09:45:00,200.5,200.5,199.5,199.71,1300.0,200.5,200.5,199.5,199.71,1300.0
2018-12-12 09:50:00,199.89,200.23,199.88,200.17,1768.0,199.89,200.23,199.88,200.17,1768.0
2018-12-12 09:55:00,200.13,200.66,200.12,200.37,2475.0,200.13,200.66,200.12,200.37,2475.0
2018-12-12 10:00:00,200.01,200.47,199.97,200.33,2100.0,200.01,200.47,199.97,200.33,2100.0
2018-12-12 10:05:00,200.41,200.7,200.18,200.34,2292.0,200.41,200.7,200.18,200.34,2292.0
2018-12-12 10:10:00,200.05,200.6,199.9,200.5,1585.0,200.05,200.6,199.9,200.5,1585.0
2018-12-12 10:15:00,200.27,200.43,200.27,200.42,460.0,200.27,200.43,200.27,200.42,460.0
2018-12-12 10:20:00,200.55,200.73,200.45,200.54,2804.0,200.55,200.73,200.45,200.54,2804.0
2018-12-12 10:25:00,200.24,200.24,200.03,200.03,215.0,200.24,200.24,200.03,200.03,215.0
2018-12-12 10:30:00,200.16,201.18,200.16,201.09,2901.0,200.16,201.18,200.16,201.09,2901.0
2018-12-12 10:35:00,201.15,201.41,200.32,200.32,2578.0,201.15,201.41,200.32,200.32,2578.0
2018-12-12 10:40:00,200.32,200.43,200.06,200.43,1949.0,200.32,200.43,200.06,200.43,1949.0
2018-12-12 10:45:00,200.44,200.77,200.25,200.66,2550.0,200.44,200.77,200.25,200.66,2550.0
2018-12-12 10:50:00,201.0,201.5,200.88,200.88,5795.0,201.0,201.5,200.88,200.88,5795.0
2018-12-12 10:55:00,201.2,201.69,201.2,201.68,1449.0,201.2,201.69,201.2,201.68,1449.0
2018-12-12 11:00:00,201.6,201.6,201.19,201.5,2900.0,201.6,201.6,201.19,201.5,2900.0
2018-12-12 11:05:00,201.32,201.64,201.19,201.64,1700.0,201.32,201.64,201.19,201.64,1700.0
2018-12-12 11:10:00,201.43,201.78,201.25,201.78,1400.0,201.43,201.78,201.25,201.78,1400.0
2018-12-12 11:15:00,201.8,202.38,201.8,202.38,3213.0,201.8,202.38,201.8,202.38,3213.0
2018-12-12 11:20:00,202.1,202.5,201.87,202.5,1800.0,202.1,202.5,201.87,202.5,1800.0
2018-12-12 11:25:00,202.63,202.78,201.88,202.14,9116.0,202.63,202.78,201.88,202.14,9116.0
2018-12-12 11:30:00,202.34,202.37,201.73,201.73,2450.0,202.34,202.37,201.73,201.73,2450.0
2018-12-12 11:35:00,201.41,201.41,200.88,201.25,3350.0,201.41,201.41,200.88,201.25,3350.0
2018-12-12 11:40:00,201.28,201.34,201.21,201.3,3021.0,201.28,201.34,201.21,201.3,3021.0
2018-12-12 11:45:00,201.3,201.59,201.23,201.59,5700.0,201.3,201.59,201.23,201.59,5700.0
2018-12-12 11:50:00,201.61,201.87,201.39,201.55,1900.0,201.61,201.87,201.39,201.55,1900.0
2018-12-12 11:55:00,201.23,201.66,201.23,201.66,1100.0,201.23,201.66,201.23,201.66,1100.0
2018-12-12 12:00:00,201.8,202.09,201.71,202.02,3446.0,201.8,202.09,201.71,202.02,3446.0
2018-12-12 12:05:00,201.47,201.67,201.01,201.47,4499.0,201.47,201.67,201.01,201.47,4499.0
2018-12-12 12:10:00,201.56,201.84,201.56,201.61,2200.0,201.56,201.84,201.56,201.61,2200.0
2018-12-12 12:15:00,201.54,201.75,201.41,201.73,800.0,201.54,201.75,201.41,201.73,800.0
2018-12-12 12:20:00,201.87,202.14,201.85,202.06,3300.0,201.87,202.14,201.85,202.06,3300.0
2018-12-12 12:25:00,201.93,202.1,201.9,202.1,500.0,201.93,202.1,201.9,202.1,500.0
2018-12-12 12:30:00,202.24,202.24,201.9,202.14,1500.0,202.24,202.24,201.9,202.14,1500.0
2018-12-12 12:35:00,201.94,202.15,201.51,201.63,2110.0,201.94,202.15,201.51,201.63,2110.0
2018-12-12 12:40:00,201.56,201.61,201.45,201.45,500.0,201.56,201.61,201.45,201.45,500.0
2018-12-12 12:45:00,201.63,201.76,201.52,201.63,900.0,201.63,201.76,201.52,201.63,900.0
2018-12-12 12:50:00,201.72,201.86,201.6,201.67,1100.0,201.72,201.86,201.6,201.67,1100.0
2018-12-12 12:55:00,201.88,202.0,201.85,202.0,510.0,201.88,202.0,201.85,202.0,510.0
2018-12-12 13:00:00,202.05,202.15,201.8,202.12,2435.0,202.05,202.15,201.8,202.12,2435.0
2018-12-12 13:05:00,201.94,202.42,201.92,202.25,1500.0,201.94,202.42,201.92,202.25,1500.0
2018-12-12 13:10:00,202.22,202.64,202.22,202.55,2000.0,202.22,202.64,202.22,202.55,2000.0
2018-12-12 13:15:00,202.54,202.66,202.54,202.59,700.0,202.54,202.66,202.54,202.59,700.0
2018-12-12 13:20:00,202.72,202.72,202.53,202.53,2369.0,202.72,202.72,202.53,202.53,2369.0
2018-12-12 13:25:00,202.48,202.69,202.25,202.62,2100.0,202.48,202.69,202.25,202.62,2100.0
2018-12-12 13:30:00,202.77,202.8,202.67,202.77,500.0,202.77,202.8,202.67,202.77,500.0
2018-12-12 13:35:00,202.56,202.57,202.37,202.57,1300.0,202.56,202.57,202.37,202.57,1300.0
2018-12-12 13:40:00,202.49,202.64,202.36,202.62,1000.0,202.49,202.64,202.36,202.62,1000.0
2018-12-12 13:45:00,202.64,202.64,202.49,202.51,600.0,202.64,202.64,202.49,202.51,600.0
2018-12-12 13:50:00,202.65,202.77,202.55,202.76,4904.0,202.65,202.77,202.55,202.76,4904.0
2018-12-12 13:55:00,202.8,202.8,202.19,202.19,3703.0,202.8,202.8,202.19,202.19,3703.0
2018-12-12 14:00:00,202.25,202.33,201.72,201.72,1700.0,202.25,202.33,201.72,201.72,1700.0
2018-12-12 14:05:00,201.56,201.83,201.43,201.44,1602.0,201.56,201.83,201.43,201.44,1602.0
2018-12-12 14:10:00,201.34,201.34,200.8,201.23,1100.0,201.34,201.34,200.8,201.23,1100.0
2018-12-12 14:15:00,201.31,201.31,201.09,201.09,600.0,201.31,201.31,201.09,201.09,600.0
2018-12-12 14:20:00,201.27,201.35,200.92,200.92,1550.0,201.27,201.35,200.92,200.92,1550.0
2018-12-12 14:25:00,201.06,201.07,200.45,200.45,1310.0,201.06,201.07,200.45,200.45,1310.0
2018-12-12 14:30:00,200.44,200.47,200.05,200.31,1600.0,200.44,200.47,200.05,200.31,1600.0
2018-12-12 14:35:00,200.49,200.53,200.26,200.39,2312.0,200.49,200.53,200.26,200.39,2312.0
2018-12-12 14:40:00,200.4,200.57,200.01,200.1,1852.0,200.4,200.57,200.01,200.1,1852.0
2018-12-12 14:45:00,200.2,200.43,200.07,200.19,1743.0,200.2,200.43,200.07,200.19,1743.0
2018-12-12 14:50:00,200.0,200.47,199.98,200.46,2100.0,200.0,200.47,199.98,200.46,2100.0
2018-12-12 14:55:00,200.45,200.95,200.36,200.94,2415.0,200.45,200.95,200.36,200.94,2415.0
2018-12-12 15:00:00,200.8,200.96,200.44,200.46,3800.0,200.8,200.96,200.44,200.46,3800.0
2018-12-12 15:05:00,200.57,201.16,200.55,201.16,1900.0,200.57,201.16,200.55,201.16,1900.0
2018-12-12 15:10:00,201.35,201.45,201.19,201.24,3360.0,201.35,201.45,201.19,201.24,3360.0
2018-12-12 15:15:00,201.24,201.24,200.49,200.66,3600.0,201.24,201.24,200.49,200.66,3600.0
2018-12-12 15:20:00,200.65,200.69,200.46,200.56,1400.0,200.65,200.69,200.46,200.56,1400.0
2018-12-12 15:25:00,200.57,200.93,200.15,200.15,3900.0,200.57,200.93,200.15,200.15,3900.0
2018-12-12 15:30:00,200.31,200.59,200.31,200.48,1100.0,200.31,200.59,200.31,200.48,1100.0
2018-12-12 15:35:00,200.42,200.77,200.42,200.68,2700.0,200.42,200.77,200.42,200.68,2700.0
2018-12-12 15:40:00,200.93,201.06,200.7,200.7,2600.0,200.93,201.06,200.7,200.7,2600.0
2018-12-12 15:45:00,200.6,200.67,200.33,200.53,4022.0,200.6,200.67,200.33,200.53,4022.0
2018-12-12 15:50:00,200.52,200.53,200.12,200.24,7000.0,200.52,200.53,200.12,200.24,7000.0
2018-12-12 15:55:00,200.19,200.2,199.57,199.74,21392.0,200.19,200.2,199.57,199.74,21392.0
2018-12-13 09:30:00,200.74,200.74,199.84,199.84,4158.0,200.74,200.74,199.84,199.84,4158.0
2018-12-13 09:35:00,200.98,201.02,200.63,200.99,1017.0,200.98,201.02,200.63,200.99,1017.0
2018-12-13 09:40:00,200.99,200.99,200.15,200.15,1500.0,200.99,200.99,200.15,200.15,1500.0
2018-12-13 09:45:00,199.94,199.94,199.6,199.81,400.0,199.94,199.94,199.6,199.81,400.0
2018-12-13 09:50:00,199.8,199.96,197.7,197.7,6450.0,199.8,199.96,197.7,197.7,6450.0
2018-12-13 09:55:00,197.58,198.35,197.58,198.24,3600.0,197.58,198.35,197.58,198.24,3600.0
2018-12-13 10:00:00,197.96,198.93,197.96,198.74,4340.0,197.96,198.93,197.96,198.74,4340.0
2018-12-13 10:05:00,198.7,198.97,198.0,198.04,2700.0,198.7,198.97,198.0,198.04,2700.0
2018-12-13 10:10:00,198.2,199.07,198.19,198.87,4025.0,198.2,199.07,198.19,198.87,4025.0
2018-12-13 10:15:00,198.93,199.24,198.65,199.09,7969.0,198.93,199.24,198.65,199.09,7969.0
2018-12-13 10:20:00,199.09,199.24,198.82,199.14,9133.0,199.09,199.24,198.82,199.14,9133.0
2018-12-13 10:25:00,199.14,199.18,198.54,198.54,3350.0,199.14,199.18,198.54,198.54,3350.0
2018-12-13 10:30:00,198.55,198.91,198.54,198.57,2877.0,198.55,198.91,198.54,198.57,2877.0
2018-12-13 10:35:00,198.52,198.75,198.1,198.1,2290.0,198.52,198.75,198.1,198.1,2290.0
2018-12-13 10:40:00,198.0,198.2,197.75,198.12,4100.0,198.0,198.2,197.75,198.12,4100.0
2018-12-13 10:45:00,198.12,198.12,197.33,197.48,7083.0,198.12,198.12,197.33,197.48,7083.0
2018-12-13 10:50:00,197.47,197.5,196.52,196.99,3100.0,197.47,197.5,196.52,196.99,3100.0
2018-12-13 10:55:00,197.03,197.28,196.83,197.28,4711.0,197.03,197.28,196.83,197.28,4711.0
2018-12-13 11:00:00,197.59,197.6,197.08,197.22,2200.0,197.59,197.6,197.08,197.22,2200.0
2018-12-13 11:05:00,197.05,197.52,196.81,197.52,2300.0,197.05,197.52,196.81,197.52,2300.0
2018-12-13 11:10:00,197.49,197.49,196.76,197.01,1400.0,197.49,197.49,196.76,197.01,1400.0
2018-12-13 11:15:00,196.77,196.87,196.32,196.48,2300.0,196.77,196.87,196.32,196.48,2300.0
2018-12-13 11:20:00,196.33,196.4,195.93,195.95,10200.0,196.33,196.4,195.93,195.95,10200.0
2018-12-13 11:25:00,196.0,196.26,195.81,195.81,4302.0,196.0,196.26,195.81,195.81,4302.0
2018-12-13 11:30:00,195.74,195.93,195.38,195.56,5714.0,195.74,195.93,195.38,195.56,5714.0
2018-12-13 11:35:00,195.79,195.93,195.36,195.48,2672.0,195.79,195.93,195.36,195.48,2672.0
2018-12-13 11:40:00,195.3,195.89,195.27,195.8,3800.0,195.3,195.89,195.27,195.8,3800.0
2018-12-13 11:45:00,195.72,195.72,195.41,195.41,900.0,195.72,195.72,195.41,195.41,900.0
2018-12-13 11:50:00,195.17,195.29,194.8,195.1,3108.0,195.17,195.29,194.8,195.1,3108.0
2018-12-13 11:55:00,194.83,195.56,194.78,195.13,1700.0,194.83,195.56,194.78,195.13,1700.0
2018-12-13 12:00:00,194.68,194.68,194.55,194.64,600.0,194.68,194.68,194.55,194.64,600.0
2018-12-13 12:05:00,194.49,194.93,194.45,194.45,3055.0,194.49,194.93,194.45,194.45,3055.0
2018-12-13 12:10:00,194.73,194.78,194.11,194.17,2425.0,194.73,194.78,194.11,194.17,2425.0
2018-12-13 12:15:00,194.06,194.42,193.9,194.27,1530.0,194.06,194.42,193.9,194.27,1530.0
2018-12-13 12:20:00,194.21,194.29,193.95,194.14,2505.0,194.21,194.29,193.95,194.14,2505.0
2018-12-13 12:25:00,193.84,194.02,193.79,194.01,1600.0,193.84,194.02,193.79,194.01,1600.0
2018-12-13 12:30:00,193.86,194.08,193.71,193.87,2618.0,193.86,194.08,193.71,193.87,2618.0
2018-12-13 12:35:00,194.1,194.4,193.94,194.29,3340.0,194.1,194.4,193.94,194.29,3340.0
2018-12-13 12:40:00,194.42,194.42,194.07,194.07,2200.0,194.42,194.42,194.07,194.07,2200.0
2018-12-13 12:45:00,194.24,194.29,193.82,193.83,2100.0,194.24,194.29,193.82,193.83,2100.0
2018-12-13 12:50:00,193.92,194.01,193.59,193.73,5043.0,193.92,194.01,193.59,193.73,5043.0
2018-12-13 12:55:00,193.7,193.75,193.53,193.74,1100.0,193.7,193.75,193.53,193.74,1100.0
2018-12-13 13:00:00,193.74,193.74,193.35,193.51,1808.0,193.74,193.74,193.35,193.51,1808.0
2018-12-13 13:05:00,193.5,193.63,193.48,193.48,800.0,193.5,193.63,193.48,193.48,800.0
2018-12-13 13:10:00,193.42,193.87,193.19,193.87,2400.0,193.42,193.87,193.19,193.87,2400.0
2018-12-13 13:15:00,193.66,194.06,193.61,193.61,1300.0,193.66,194.06,193.61,193.61,1300.0
2018-12-13 13:20:00,193.49,193.96,193.48,193.82,2400.0,193.49,193.96,193.48,193.82,2400.0
2018-12-13 13:25:00,193.92,194.0,193.36,193.65,3300.0,193.92,194.0,193.36,193.65,3300.0
2018-12-13 13:30:00,193.92,194.25,193.85,194.0,3340.0,193.92,194.25,193.85,194.0,3340.0
2018-12-13 13:35:00,194.03,195.19,193.99,195.19,2715.0,194.03,195.19,193.99,195.19,2715.0
2018-12-13 13:40:00,195.32,195.32,195.15,195.15,500.0,195.32,195.32,195.15,195.15,500.0
2018-12-13 13:45:00,195.16,195.16,194.96,194.96,900.0,195.16,195.16,194.96,194.96,900.0
2018-12-13 13:50:00,194.77,195.03,194.66,194.74,2500.0,194.77,195.03,194.66,194.74,2500.0
2018-12-13 13:55:00,194.7,194.95,194.55,194.56,2650.0,194.7,194.95,194.55,194.56,2650.0
2018-12-13 14:00:00,194.82,194.82,194.49,194.49,1300.0,194.82,194.82,194.49,194.49,1300.0
2018-12-13 14:05:00,194.42,194.7,194.3,194.3,1960.0,194.42,194.7,194.3,194.3,1960.0
2018-12-13 14:10:00,194.39,194.56,194.17,194.4,1979.0,194.39,194.56,194.17,194.4,1979.0
2018-12-13 14:15:00,194.16,194.35,194.0,194.17,1900.0,194.16,194.35,194.0,194.17,1900.0
2018-12-13 14:20:00,194.45,194.47,193.93,193.93,1700.0,194.45,194.47,193.93,193.93,1700.0
2018-12-13 14:25:00,194.18,194.33,193.55,194.05,2375.0,194.18,194.33,193.55,194.05,2375.0
2018-12-13 14:30:00,193.98,194.09,193.69,193.99,1800.0,193.98,194.09,193.69,193.99,1800.0
2018-12-13 14:35:00,193.54,194.2,193.47,194.13,2150.0,193.54,194.2,193.47,194.13,2150.0
2018-12-13 14:40:00,194.02,194.37,193.71,193.72,3700.0,194.02,194.37,193.71,193.72,3700.0
2018-12-13 14:45:00,193.74,194.03,193.68,193.82,1700.0,193.74,194.03,193.68,193.82,1700.0
2018-12-13 14:50:00,193.79,194.37,193.79,194.25,3400.0,193.79,194.37,193.79,194.25,3400.0
2018-12-13 14:55:00,194.28,194.8,194.28,194.52,3606.0,194.28,194.8,194.28,194.52,3606.0
2018-12-13 15:00:00,194.73,194.73,194.19,194.48,2499.0,194.73,194.73,194.19,194.48,2499.0
2018-12-13 15:05:00,194.46,194.63,194.38,194.44,2415.0,194.46,194.63,194.38,194.44,2415.0
2018-12-13 15:10:00,194.39,194.75,194.19,194.75,1731.0,194.39,194.75,194.19,194.75,1731.0
2018-12-13 15:15:00,194.87,194.95,194.69,194.88,2200.0,194.87,194.95,194.69,194.88,2200.0
2018-12-13 15:20:00,195.09,195.21,194.8,195.07,3050.0,195.09,195.21,194.8,195.07,3050.0
2018-12-13 15:25:00,194.94,195.12,194.67,194.76,2500.0,194.94,195.12,194.67,194.76,2500.0
2018-12-13 15:30:00,194.75,195.2,194.63,194.98,5250.0,194.75,195.2,194.63,194.98,5250.0
2018-12-13 15:35:00,195.05,195.05,194.75,195.02,3600.0,195.05,195.05,194.75,195.02,3600.0
2018-12-13 15:40:00,195.05,195.62,194.99,195.57,3700.0,195.05,195.62,194.99,195.57,3700.0
2018-12-13 15:45:00,195.81,195.9,195.27,195.53,7309.0,195.81,195.9,195.27,195.53,7309.0
2018-12-13 15:50:00,195.59,195.6,195.22,195.35,9228.0,195.59,195.6,195.22,195.35,9228.0
2018-12-13 15:55:00,195.35,195.43,194.87,195.02,26718.0,195.35,195.43,194.87,195.02,26718.0
2018-12-14 09:30:00,192.98,193.48,191.5,191.98,7417.0,192.98,193.48,191.5,191.98,7417.0
2018-12-14 09:35:00,192.43,192.51,192.43,192.51,600.0,192.43,192.51,192.43,192.51,600.0
2018-12-14 09:40:00,192.3,192.97,192.3,192.52,7382.0,192.3,192.97,192.3,192.52,7382.0
2018-12-14 09:45:00,192.7,193.25,192.7,192.84,1992.0,192.7,193.25,192.7,192.84,1992.0
2018-12-14 09:50:00,192.78,192.96,192.33,192.96,1311.0,192.78,192.96,192.33,192.96,1311.0
2018-12-14 09:55:00,193.17,193.17,192.66,192.82,2100.0,193.17,193.17,192.66,192.82,2100.0
2018-12-14 10:00:00,192.87,193.75,192.86,193.75,1819.0,192.87,193.75,192.86,193.75,1819.0
2018-12-14 10:05:00,193.34,193.37,192.68,192.71,1200.0,193.34,193.37,192.68,192.71,1200.0
2018-12-14 10:10:00,192.45,192.45,191.98,192.05,6802.0,192.45,192.45,191.98,192.05,6802.0
2018-12-14 10:15:00,192.1,192.79,191.73,192.61,10905.0,192.1,192.79,191.73,192.61,10905.0
2018-12-14 10:20:00,192.81,193.14,192.25,192.55,12619.0,192.81,193.14,192.25,192.55,12619.0
2018-12-14 10:25:00,192.71,192.8,191.83,191.83,2508.0,192.71,192.8,191.83,191.83,2508.0
2018-12-14 10:30:00,191.91,191.91,191.39,191.39,3986.0,191.91,191.91,191.39,191.39,3986.0
2018-12-14 10:35:00,191.39,191.97,191.17,191.9,2700.0,191.39,191.97,191.17,191.9,2700.0
2018-12-14 10:40:00,191.96,192.27,191.77,192.12,2200.0,191.96,192.27,191.77,192.12,2200.0
2018-12-14 10:45:00,192.18,192.32,192.18,192.23,750.0,192.18,192.32,192.18,192.23,750.0
2018-12-14 10:50:00,192.44,192.98,192.22,192.74,4000.0,192.44,192.98,192.22,192.74,4000.0
2018-12-14 10:55:00,192.65,192.76,192.33,192.33,3098.0,192.65,192.76,192.33,192.33,3098.0
2018-12-14 11:00:00,192.15,192.69,192.14,192.69,2207.0,192.15,192.69,192.14,192.69,2207.0
2018-12-14 11:05:00,192.87,192.95,192.41,192.47,1600.0,192.87,192.95,192.41,192.47,1600.0
2018-12-14 11:10:00,192.46,192.51,191.87,191.95,2800.0,192.46,192.51,191.87,191.95,2800.0
2018-12-14 11:15:00,191.94,192.26,191.92,192.0,1800.0,191.94,192.26,191.92,192.0,1800.0
2018-12-14 11:20:00,192.15,192.15,191.48,191.48,2000.0,192.15,192.15,191.48,191.48,2000.0
2018-12-14 11:25:00,191.7,191.79,191.42,191.42,800.0,191.7,191.79,191.42,191.42,800.0
2018-12-14 11:30:00,191.67,191.72,191.4,191.7,2900.0,191.67,191.72,191.4,191.7,2900.0
2018-12-14 11:35:00,191.82,191.83,191.37,191.54,1100.0,191.82,191.83,191.37,191.54,1100.0
2018-12-14 11:40:00,191.74,191.94,191.56,191.65,1346.0,191.74,191.94,191.56,191.65,1346.0
2018-12-14 11:45:00,191.66,191.77,191.37,191.58,1600.0,191.66,191.77,191.37,191.58,1600.0
2018-12-14 11:50:00,191.38,191.38,191.06,191.23,1500.0,191.38,191.38,191.06,191.23,1500.0
2018-12-14 11:55:00,191.28,191.28,190.74,190.74,1300.0,191.28,191.28,190.74,190.74,1300.0
2018-12-14 12:00:00,190.93,191.2,190.8,191.2,1500.0,190.93,191.2,190.8,191.2,1500.0
2018-12-14 12:05:00,191.21,191.25,191.02,191.02,1200.0,191.21,191.25,191.02,191.02,1200.0
2018-12-14 12:10:00,190.94,190.98,190.72,190.84,1600.0,190.94,190.98,190.72,190.84,1600.0
2018-12-14 12:15:00,190.76,191.27,190.76,191.07,3500.0,190.76,191.27,190.76,191.07,3500.0
2018-12-14 12:20:00,191.05,191.68,191.05,191.68,3169.0,191.05,191.68,191.05,191.68,3169.0
2018-12-14 12:25:00,191.54,191.62,191.35,191.5,2000.0,191.54,191.62,191.35,191.5,2000.0
2018-12-14 12:30:00,191.78,192.13,191.72,191.73,855.0,191.78,192.13,191.72,191.73,855.0
2018-12-14 12:35:00,191.84,192.01,191.3,191.31,3000.0,191.84,192.01,191.3,191.31,3000.0
2018-12-14 12:40:00,191.19,191.29,191.19,191.2,1209.0,191.19,191.29,191.19,191.2,1209.0
2018-12-14 12:45:00,191.17,191.42,191.12,191.42,2500.0,191.17,191.42,191.12,191.42,2500.0
2018-12-14 12:50:00,191.66,192.02,191.53,192.02,4000.0,191.66,192.02,191.53,192.02,4000.0
2018-12-14 12:55:00,191.9,192.24,191.58,191.63,6523.0,191.9,192.24,191.58,191.63,6523.0
2018-12-14 13:00:00,191.48,191.58,191.19,191.55,9000.0,191.48,191.58,191.19,191.55,9000.0
2018-12-14 13:05:00,191.66,192.18,191.6,192.18,705.0,191.66,192.18,191.6,192.18,705.0
2018-12-14 13:10:00,192.18,192.84,192.08,192.49,7308.0,192.18,192.84,192.08,192.49,7308.0
2018-12-14 13:15:00,192.56,192.56,192.47,192.52,900.0,192.56,192.56,192.47,192.52,900.0
2018-12-14 13:20:00,192.32,192.32,192.17,192.22,1380.0,192.32,192.32,192.17,192.22,1380.0
2018-12-14 13:25:00,192.32,192.47,192.24,192.24,3000.0,192.32,192.47,192.24,192.24,3000.0
2018-12-14 13:30:00,192.27,192.46,191.66,191.66,2728.0,192.27,192.46,191.66,191.66,2728.0
2018-12-14 13:35:00,191.28,191.29,190.97,191.2,2440.0,191.28,191.29,190.97,191.2,2440.0
2018-12-14 13:40:00,191.21,191.57,191.07,191.57,4734.0,191.21,191.57,191.07,191.57,4734.0
2018-12-14 13:45:00,191.5,191.69,191.42,191.65,4100.0,191.5,191.69,191.42,191.65,4100.0
2018-12-14 13:50:00,191.51,191.64,191.29,191.29,2099.0,191.51,191.64,191.29,191.29,2099.0
2018-12-14 13:55:00,191.05,191.23,190.96,191.02,5030.0,191.05,191.23,190.96,191.02,5030.0
2018-12-14 14:00:00,190.98,191.16,190.97,191.05,941.0,190.98,191.16,190.97,191.05,941.0
2018-12-14 14:05:00,191.54,191.54,191.19,191.4,2100.0,191.54,191.54,191.19,191.4,2100.0
2018-12-14 14:10:00,191.18,191.18,190.74,190.74,1600.0,191.18,191.18,190.74,190.74,1600.0
2018-12-14 14:15:00,191.3,191.32,190.8,191.2,2340.0,191.3,191.32,190.8,191.2,2340.0
2018-12-14 14:20:00,191.02,191.33,191.01,191.25,3722.0,191.02,191.33,191.01,191.25,3722.0
2018-12-14 14:25:00,191.32,191.35,191.04,191.04,1000.0,191.32,191.35,191.04,191.04,1000.0
2018-12-14 14:30:00,191.2,191.26,190.98,190.98,1300.0,191.2,191.26,190.98,190.98,1300.0
2018-12-14 14:35:00,190.86,190.86,190.31,190.44,3000.0,190.86,190.86,190.31,190.44,3000.0
2018-12-14 14:40:00,190.48,190.91,190.25,190.37,3550.0,190.48,190.91,190.25,190.37,3550.0
2018-12-14 14:45:00,190.3,190.54,190.3,190.51,1600.0,190.3,190.54,190.3,190.51,1600.0
2018-12-14 14:50:00,190.49,190.49,190.02,190.09,2200.0,190.49,190.49,190.02,190.09,2200.0
2018-12-14 14:55:00,190.17,190.75,190.17,190.67,4299.0,190.17,190.75,190.17,190.67,4299.0
2018-12-14 15:00:00,190.5,190.67,190.29,190.3,4666.0,190.5,190.67,190.29,190.3,4666.0
2018-12-14 15:05:00,190.17,190.42,189.61,189.63,12117.0,190.17,190.42,189.61,189.63,12117.0
2018-12-14 15:10:00,189.68,190.57,189.68,190.37,4370.0,189.68,190.57,189.68,190.37,4370.0
2018-12-14 15:15:00,190.31,190.51,190.15,190.34,2700.0,190.31,190.51,190.15,190.34,2700.0
2018-12-14 15:20:00,190.42,190.44,190.12,190.17,3275.0,190.42,190.44,190.12,190.17,3275.0
2018-12-14 15:25:00,190.2,190.35,190.11,190.11,4628.0,190.2,190.35,190.11,190.11,4628.0
2018-12-14 15:30:00,190.13,190.13,189.58,189.74,13689.0,190.13,190.13,189.58,189.74,13689.0
2018-12-14 15:35:00,189.74,190.19,189.65,190.17,3842.0,189.74,190.19,189.65,190.17,3842.0
2018-12-14 15:40:00,190.06,190.18,189.8,189.91,7601.0,190.06,190.18,189.8,189.91,7601.0
2018-12-14 15:45:00,190.01,190.35,189.87,190.22,6900.0,190.01,190.35,189.87,190.22,6900.0
2018-12-14 15:50:00,190.18,190.6,190.14,190.47,6746.0,190.18,190.6,190.14,190.47,6746.0
2018-12-14 15:55:00,190.47,190.85,190.19,190.26,31390.0,190.47,190.85,190.19,190.26,31390.0
2018-12-17 09:30:00,189.47,189.66,188.19,188.63,17381.0,189.47,189.66,188.19,188.63,17381.0
2018-12-17 09:35:00,188.55,188.55,186.64,187.24,8420.0,188.55,188.55,186.64,187.24,8420.0
2018-12-17 09:40:00,187.47,187.52,186.11,186.31,6587.0,187.47,187.52,186.11,186.31,6587.0
2018-12-17 09:45:00,186.37,186.4,185.59,185.96,2142.0,186.37,186.4,185.59,185.96,2142.0
2018-12-17 09:50:00,185.41,185.42,184.67,184.72,8950.0,185.41,185.42,184.67,184.72,8950.0
2018-12-17 09:55:00,185.09,185.37,184.61,185.37,9440.0,185.09,185.37,184.61,185.37,9440.0
2018-12-17 10:00:00,185.14,185.37,184.75,185.0,2100.0,185.14,185.37,184.75,185.0,2100.0
2018-12-17 10:05:00,185.05,185.18,184.53,185.02,4153.0,185.05,185.18,184.53,185.02,4153.0
2018-12-17 10:10:00,185.01,186.0,184.92,185.61,5900.0,185.01,186.0,184.92,185.61,5900.0
2018-12-17 10:15:00,185.93,186.09,185.51,185.78,700.0,185.93,186.09,185.51,185.78,700.0
2018-12-17 10:20:00,185.38,185.67,185.02,185.09,5650.0,185.38,185.67,185.02,185.09,5650.0
2018-12-17 10:25:00,185.23,185.92,185.05,185.22,5792.0,185.23,185.92,185.05,185.22,5792.0
2018-12-17 10:30:00,185.4,185.57,184.4,184.67,3194.0,185.4,185.57,184.4,184.67,3194.0
2018-12-17 10:35:00,184.67,184.98,184.48,184.74,1600.0,184.67,184.98,184.48,184.74,1600.0
2018-12-17 10:40:00,184.8,186.02,184.69,185.69,6453.0,184.8,186.02,184.69,185.69,6453.0
2018-12-17 10:45:00,185.6,186.04,185.6,185.94,1283.0,185.6,186.04,185.6,185.94,1283.0
2018-12-17 10:50:00,185.87,186.51,185.75,186.23,4474.0,185.87,186.51,185.75,186.23,4474.0
2018-12-17 10:55:00,186.37,187.26,186.37,186.93,2260.0,186.37,187.26,186.37,186.93,2260.0
2018-12-17 11:00:00,186.9,187.82,186.72,187.38,2600.0,186.9,187.82,186.72,187.38,2600.0
2018-12-17 11:05:00,187.8,188.01,187.53,188.0,4525.0,187.8,188.01,187.53,188.0,4525.0
2018-12-17 11:10:00,188.18,188.71,188.18,188.68,3752.0,188.18,188.71,188.18,188.68,3752.0
2018-12-17 11:15:00,188.53,188.96,188.53,188.6,3097.0,188.53,188.96,188.53,188.6,3097.0
2018-12-17 11:20:00,188.65,188.89,188.51,188.77,4487.0,188.65,188.89,188.51,188.77,4487.0
2018-12-17 11:25:00,188.93,189.06,188.29,188.29,33615.0,188.93,189.06,188.29,188.29,33615.0
2018-12-17 11:30:00,188.15,188.31,187.43,187.55,5374.0,188.15,188.31,187.43,187.55,5374.0
2018-12-17 11:35:00,187.47,187.47,186.85,187.23,4399.0,187.47,187.47,186.85,187.23,4399.0
2018-12-17 11:40:00,187.3,187.32,186.71,187.2,4028.0,187.3,187.32,186.71,187.2,4028.0
2018-12-17 11:45:00,187.12,188.03,186.99,188.03,4794.0,187.12,188.03,186.99,188.03,4794.0
2018-12-17 11:50:00,188.26,188.26,187.82,188.07,3288.0,188.26,188.26,187.82,188.07,3288.0
2018-12-17 11:55:00,188.0,188.34,187.75,188.05,6012.0,188.0,188.34,187.75,188.05,6012.0
2018-12-17 12:00:00,188.13,188.69,188.1,188.44,6286.0,188.13,188.69,188.1,188.44,6286.0
2018-12-17 12:05:00,188.52,188.72,188.34,188.59,3732.0,188.52,188.72,188.34,188.59,3732.0
2018-12-17 12:10:00,188.54,188.66,188.2,188.2,3800.0,188.54,188.66,188.2,188.2,3800.0
2018-12-17 12:15:00,187.99,188.04,187.9,187.94,900.0,187.99,188.04,187.9,187.94,900.0
2018-12-17 12:20:00,187.94,188.06,187.94,187.94,700.0,187.94,188.06,187.94,187.94,700.0
2018-12-17 12:25:00,187.41,187.48,187.29,187.3,1200.0,187.41,187.48,187.29,187.3,1200.0
2018-12-17 12:30:00,187.37,187.37,186.54,186.58,3000.0,187.37,187.37,186.54,186.58,3000.0
2018-12-17 12:35:00,186.73,186.93,186.29,186.92,2467.0,186.73,186.93,186.29,186.92,2467.0
2018-12-17 12:40:00,186.81,187.06,186.41,186.42,1523.0,186.81,187.06,186.41,186.42,1523.0
2018-12-17 12:45:00,186.66,186.88,186.65,186.77,3211.0,186.66,186.88,186.65,186.77,3211.0
2018-12-17 12:50:00,186.52,186.68,186.26,186.37,4109.0,186.52,186.68,186.26,186.37,4109.0
2018-12-17 12:55:00,186.38,186.54,186.08,186.1,2400.0,186.38,186.54,186.08,186.1,2400.0
2018-12-17 13:00:00,186.11,186.25,185.7,186.03,5300.0,186.11,186.25,185.7,186.03,5300.0
2018-12-17 13:05:00,186.1,186.49,186.02,186.39,1400.0,186.1,186.49,186.02,186.39,1400.0
2018-12-17 13:10:00,186.39,186.54,185.89,186.0,2200.0,186.39,186.54,185.89,186.0,2200.0
2018-12-17 13:15:00,186.13,186.22,185.77,185.85,4200.0,186.13,186.22,185.77,185.85,4200.0
2018-12-17 13:20:00,185.57,185.99,185.42,185.96,2806.0,185.57,185.99,185.42,185.96,2806.0
2018-12-17 13:25:00,185.89,186.03,185.44,185.57,2450.0,185.89,186.03,185.44,185.57,2450.0
2018-12-17 13:30:00,185.52,185.61,185.08,185.11,6162.0,185.52,185.61,185.08,185.11,6162.0
2018-12-17 13:35:00,185.17,185.2,184.64,184.87,3400.0,185.17,185.2,184.64,184.87,3400.0
2018-12-17 13:40:00,184.99,185.64,184.89,185.31,2200.0,184.99,185.64,184.89,185.31,2200.0
2018-12-17 13:45:00,185.43,185.43,184.92,184.96,1800.0,185.43,185.43,184.92,184.96,1800.0
2018-12-17 13:50:00,185.23,185.23,184.85,184.85,2625.0,185.23,185.23,184.85,184.85,2625.0
2018-12-17 13:55:00,184.8,185.39,184.75,184.8,2600.0,184.8,185.39,184.75,184.8,2600.0
2018-12-17 14:00:00,184.8,184.8,183.87,183.96,8655.0,184.8,184.8,183.87,183.96,8655.0
2018-12-17 14:05:00,183.97,184.23,183.95,184.14,3200.0,183.97,184.23,183.95,184.14,3200.0
2018-12-17 14:10:00,184.0,184.41,183.98,184.39,1200.0,184.0,184.41,183.98,184.39,1200.0
2018-12-17 14:15:00,184.31,184.35,184.12,184.24,2501.0,184.31,184.35,184.12,184.24,2501.0
2018-12-17 14:20:00,184.22,184.72,184.03,184.06,12600.0,184.22,184.72,184.03,184.06,12600.0
2018-12-17 14:25:00,183.97,184.15,183.77,183.87,2265.0,183.97,184.15,183.77,183.87,2265.0
2018-12-17 14:30:00,183.92,184.46,183.84,184.08,3700.0,183.92,184.46,183.84,184.08,3700.0
2018-12-17 14:35:00,184.04,184.33,183.84,183.85,8846.0,184.04,184.33,183.84,183.85,8846.0
2018-12-17 14:40:00,183.99,184.56,183.9,184.16,27062.0,183.99,184.56,183.9,184.16,27062.0
2018-12-17 14:45:00,184.21,184.55,184.1,184.18,15596.0,184.21,184.55,184.1,184.18,15596.0
2018-12-17 14:50:00,184.25,184.3,183.95,183.95,27160.0,184.25,184.3,183.95,183.95,27160.0
2018-12-17 14:55:00,184.06,184.24,184.03,184.14,2430.0,184.06,184.24,184.03,184.14,2430.0
2018-12-17 15:00:00,184.08,184.12,183.76,183.8,4144.0,184.08,184.12,183.76,183.8,4144.0
2018-12-17 15:05:00,183.84,184.12,183.6,183.6,10921.0,183.84,184.12,183.6,183.6,10921.0
2018-12-17 15:10:00,183.83,184.27,183.65,183.65,11948.0,183.83,184.27,183.65,183.65,11948.0
2018-12-17 15:15:00,183.73,183.94,183.54,183.62,6497.0,183.73,183.94,183.54,183.62,6497.0
2018-12-17 15:20:00,183.53,183.68,182.99,183.16,4365.0,183.53,183.68,182.99,183.16,4365.0
2018-12-17 15:25:00,183.16,183.16,182.83,182.98,8416.0,183.16,183.16,182.83,182.98,8416.0
2018-12-17 15:30:00,183.14,183.22,182.68,182.85,8124.0,183.14,183.22,182.68,182.85,8124.0
2018-12-17 15:35:00,182.93,183.29,182.7,183.24,6255.0,182.93,183.29,182.7,183.24,6255.0
2018-12-17 15:40:00,183.17,183.53,183.13,183.39,29841.0,183.17,183.53,183.13,183.39,29841.0
2018-12-17 15:45:00,183.35,183.52,182.48,182.56,21838.0,183.35,183.52,182.48,182.56,21838.0
2018-12-17 15:50:00,182.56,183.49,182.42,183.34,23538.0,182.56,183.49,182.42,183.34,23538.0
2018-12-17 15:55:00,183.3,184.05,183.08,183.88,28830.0,183.3,184.05,183.08,183.88,28830.0
2018-12-18 09:30:00,185.6,186.2,184.98,185.85,5435.0,185.6,186.2,184.98,185.85,5435.0
2018-12-18 09:35:00,186.46,186.59,183.99,183.99,3100.0,186.46,186.59,183.99,183.99,3100.0
2018-12-18 09:40:00,184.36,185.98,183.77,185.41,4295.0,184.36,185.98,183.77,185.41,4295.0
2018-12-18 09:45:00,185.98,186.24,185.77,186.07,4000.0,185.98,186.24,185.77,186.07,4000.0
2018-12-18 09:50:00,186.01,186.57,185.31,186.56,4700.0,186.01,186.57,185.31,186.56,4700.0
2018-12-18 09:55:00,186.44,186.63,185.47,185.83,2628.0,186.44,186.63,185.47,185.83,2628.0
2018-12-18 10:00:00,185.71,185.74,185.25,185.68,5462.0,185.71,185.74,185.25,185.68,5462.0
2018-12-18 10:05:00,185.74,186.39,185.6,185.94,2400.0,185.74,186.39,185.6,185.94,2400.0
2018-12-18 10:10:00,185.91,186.25,185.58,186.09,3100.0,185.91,186.25,185.58,186.09,3100.0
2018-12-18 10:15:00,186.09,186.16,185.54,185.55,9100.0,186.09,186.16,185.54,185.55,9100.0
2018-12-18 10:20:00,185.74,185.8,185.11,185.57,2217.0,185.74,185.8,185.11,185.57,2217.0
2018-12-18 10:25:00,185.51,186.1,185.5,185.84,5246.0,185.51,186.1,185.5,185.84,5246.0
2018-12-18 10:30:00,185.96,186.37,185.96,186.26,1498.0,185.96,186.37,185.96,186.26,1498.0
2018-12-18 10:35:00,186.46,186.46,185.77,186.12,2200.0,186.46,186.46,185.77,186.12,2200.0
2018-12-18 10:40:00,186.25,186.28,185.65,185.65,1600.0,186.25,186.28,185.65,185.65,1600.0
2018-12-18 10:45:00,185.55,186.16,185.55,186.16,1100.0,185.55,186.16,185.55,186.16,1100.0
2018-12-18 10:50:00,186.53,186.92,186.53,186.79,3200.0,186.53,186.92,186.53,186.79,3200.0
2018-12-18 10:55:00,186.99,187.23,186.6,187.04,6516.0,186.99,187.23,186.6,187.04,6516.0
2018-12-18 11:00:00,186.98,187.46,186.98,187.15,1753.0,186.98,187.46,186.98,187.15,1753.0
2018-12-18 11:05:00,187.31,187.38,187.11,187.27,1300.0,187.31,187.38,187.11,187.27,1300.0
2018-12-18 11:10:00,187.06,187.36,187.06,187.29,600.0,187.06,187.36,187.06,187.29,600.0
2018-12-18 11:15:00,187.14,187.25,186.81,186.95,1100.0,187.14,187.25,186.81,186.95,1100.0
2018-12-18 11:20:00,186.85,187.04,186.8,187.04,1420.0,186.85,187.04,186.8,187.04,1420.0
2018-12-18 11:25:00,186.88,187.27,186.45,187.26,10593.0,186.88,187.27,186.45,187.26,10593.0
2018-12-18 11:30:00,187.32,188.08,187.32,187.41,7200.0,187.32,188.08,187.32,187.41,7200.0
2018-12-18 11:35:00,187.68,188.01,187.55,187.75,1700.0,187.68,188.01,187.55,187.75,1700.0
2018-12-18 11:40:00,187.56,187.71,187.18,187.35,1830.0,187.56,187.71,187.18,187.35,1830.0
2018-12-18 11:45:00,187.29,187.48,187.29,187.3,712.0,187.29,187.48,187.29,187.3,712.0
2018-12-18 11:50:00,187.54,187.54,187.2,187.31,1244.0,187.54,187.54,187.2,187.31,1244.0
2018-12-18 11:55:00,187.21,187.27,186.99,187.0,2176.0,187.21,187.27,186.99,187.0,2176.0
2018-12-18 12:00:00,187.3,187.3,186.91,187.05,6840.0,187.3,187.3,186.91,187.05,6840.0
2018-12-18 12:05:00,187.27,187.74,187.27,187.74,1350.0,187.27,187.74,187.27,187.74,1350.0
2018-12-18 12:10:00,187.79,188.34,187.79,188.14,3741.0,187.79,188.34,187.79,188.14,3741.0
2018-12-18 12:15:00,188.24,188.49,187.99,188.49,2200.0,188.24,188.49,187.99,188.49,2200.0
2018-12-18 12:20:00,188.37,188.54,188.36,188.37,1200.0,188.37,188.54,188.36,188.37,1200.0
2018-12-18 12:25:00,188.24,188.31,188.06,188.2,1540.0,188.24,188.31,188.06,188.2,1540.0
2018-12-18 12:30:00,188.37,188.53,188.32,188.37,1400.0,188.37,188.53,188.32,188.37,1400.0
2018-12-18 12:35:00,188.21,188.35,188.06,188.06,1275.0,188.21,188.35,188.06,188.06,1275.0
2018-12-18 12:40:00,188.01,188.44,188.01,188.08,1990.0,188.01,188.44,188.01,188.08,1990.0
2018-12-18 12:45:00,188.63,189.0,188.36,188.99,3740.0,188.63,189.0,188.36,188.99,3740.0
2018-12-18 12:50:00,189.0,189.49,188.99,189.46,4485.0,189.0,189.49,188.99,189.46,4485.0
2018-12-18 12:55:00,189.58,189.82,189.3,189.3,3100.0,189.58,189.82,189.3,189.3,3100.0
2018-12-18 13:00:00,189.17,189.43,189.16,189.41,2570.0,189.17,189.43,189.16,189.41,2570.0
2018-12-18 13:05:00,189.4,189.67,189.4,189.63,1625.0,189.4,189.67,189.4,189.63,1625.0
2018-12-18 13:10:00,189.68,189.9,189.51,189.84,2300.0,189.68,189.9,189.51,189.84,2300.0
2018-12-18 13:15:00,189.9,189.9,189.64,189.71,5400.0,189.9,189.9,189.64,189.71,5400.0
2018-12-18 13:20:00,189.83,189.91,189.75,189.91,2500.0,189.83,189.91,189.75,189.91,2500.0
2018-12-18 13:25:00,189.95,190.02,189.02,189.02,6100.0,189.95,190.02,189.02,189.02,6100.0
2018-12-18 13:30:00,189.0,189.0,188.75,188.75,1000.0,189.0,189.0,188.75,188.75,1000.0
2018-12-18 13:35:00,188.75,188.88,188.39,188.42,1700.0,188.75,188.88,188.39,188.42,1700.0
2018-12-18 13:40:00,188.05,188.53,188.05,188.53,1000.0,188.05,188.53,188.05,188.53,1000.0
2018-12-18 13:45:00,188.37,188.75,188.35,188.7,2550.0,188.37,188.75,188.35,188.7,2550.0
2018-12-18 13:50:00,188.61,188.7,187.83,188.01,3169.0,188.61,188.7,187.83,188.01,3169.0
2018-12-18 13:55:00,187.6,187.6,187.36,187.54,1200.0,187.6,187.6,187.36,187.54,1200.0
2018-12-18 14:00:00,187.45,188.07,187.44,188.07,3063.0,187.45,188.07,187.44,188.07,3063.0
2018-12-18 14:05:00,188.14,188.14,187.51,187.93,2300.0,188.14,188.14,187.51,187.93,2300.0
2018-12-18 14:10:00,188.16,188.19,188.04,188.12,2200.0,188.16,188.19,188.04,188.12,2200.0
2018-12-18 14:15:00,188.0,188.0,187.62,187.84,3667.0,188.0,188.0,187.62,187.84,3667.0
2018-12-18 14:20:00,187.99,188.22,187.8,188.11,2935.0,187.99,188.22,187.8,188.11,2935.0
2018-12-18 14:25:00,188.2,188.6,188.2,188.34,1700.0,188.2,188.6,188.2,188.34,1700.0
2018-12-18 14:30:00,188.31,188.45,188.06,188.06,2300.0,188.31,188.45,188.06,188.06,2300.0
2018-12-18 14:35:00,188.03,188.22,187.87,188.15,2100.0,188.03,188.22,187.87,188.15,2100.0
2018-12-18 14:40:00,188.23,188.23,186.91,186.92,3950.0,188.23,188.23,186.91,186.92,3950.0
2018-12-18 14:45:00,186.89,187.16,186.72,187.1,2609.0,186.89,187.16,186.72,187.1,2609.0
2018-12-18 14:50:00,187.29,187.31,186.9,187.15,9793.0,187.29,187.31,186.9,187.15,9793.0
2018-12-18 14:55:00,187.16,187.16,186.8,187.0,15106.0,187.16,187.16,186.8,187.0,15106.0
2018-12-18 15:00:00,186.98,187.16,186.6,186.96,26445.0,186.98,187.16,186.6,186.96,26445.0
2018-12-18 15:05:00,186.95,187.22,186.41,186.71,7624.0,186.95,187.22,186.41,186.71,7624.0
2018-12-18 15:10:00,186.8,187.41,186.75,186.82,10800.0,186.8,187.41,186.75,186.82,10800.0
2018-12-18 15:15:00,186.82,187.66,186.66,187.51,6521.0,186.82,187.66,186.66,187.51,6521.0
2018-12-18 15:20:00,187.44,187.75,187.33,187.58,6350.0,187.44,187.75,187.33,187.58,6350.0
2018-12-18 15:25:00,187.45,187.65,187.16,187.47,4405.0,187.45,187.65,187.16,187.47,4405.0
2018-12-18 15:30:00,187.65,188.49,187.65,188.43,4117.0,187.65,188.49,187.65,188.43,4117.0
2018-12-18 15:35:00,188.64,188.71,188.31,188.31,6400.0,188.64,188.71,188.31,188.31,6400.0
2018-12-18 15:40:00,188.53,188.84,188.53,188.69,6200.0,188.53,188.84,188.53,188.69,6200.0
2018-12-18 15:45:00,188.71,189.78,188.65,189.52,12100.0,188.71,189.78,188.65,189.52,12100.0
2018-12-18 15:50:00,189.34,189.44,188.95,189.03,7900.0,189.34,189.44,188.95,189.03,7900.0
2018-12-18 15:55:00,188.93,189.02,187.47,187.58,37827.0,188.93,189.02,187.47,187.58,37827.0
2018-12-19 09:30:00,188.34,188.95,187.88,188.61,6565.0,188.34,188.95,187.88,188.61,6565.0
2018-12-19 09:35:00,188.89,189.01,188.53,188.54,1400.0,188.89,189.01,188.53,188.54,1400.0
2018-12-19 09:40:00,189.25,189.9,188.98,189.22,2700.0,189.25,189.9,188.98,189.22,2700.0
2018-12-19 09:45:00,189.33,189.33,188.67,189.13,4200.0,189.33,189.33,188.67,189.13,4200.0
2018-12-19 09:50:00,189.31,189.31,188.99,189.03,3675.0,189.31,189.31,188.99,189.03,3675.0
2018-12-19 09:55:00,189.09,190.58,189.09,190.09,11640.0,189.09,190.58,189.09,190.09,11640.0
2018-12-19 10:00:00,190.09,190.92,190.08,190.33,5144.0,190.09,190.92,190.08,190.33,5144.0
2018-12-19 10:05:00,190.31,190.48,190.13,190.22,2600.0,190.31,190.48,190.13,190.22,2600.0
2018-12-19 10:10:00,190.38,190.81,189.92,190.34,1744.0,190.38,190.81,189.92,190.34,1744.0
2018-12-19 10:15:00,190.42,190.71,190.14,190.15,5258.0,190.42,190.71,190.14,190.15,5258.0
2018-12-19 10:20:00,190.34,190.52,189.87,189.9,2200.0,190.34,190.52,189.87,189.9,2200.0
2018-12-19 10:25:00,189.58,190.02,189.5,189.92,1100.0,189.58,190.02,189.5,189.92,1100.0
2018-12-19 10:30:00,190.1,190.3,189.86,189.86,1600.0,190.1,190.3,189.86,189.86,1600.0
2018-12-19 10:35:00,189.7,190.0,189.59,189.59,900.0,189.7,190.0,189.59,189.59,900.0
2018-12-19 10:40:00,189.71,189.91,189.5,189.59,2540.0,189.71,189.91,189.5,189.59,2540.0
2018-12-19 10:45:00,189.4,189.4,188.9,189.09,1300.0,189.4,189.4,188.9,189.09,1300.0
2018-12-19 10:50:00,189.15,189.56,189.14,189.25,900.0,189.15,189.56,189.14,189.25,900.0
2018-12-19 10:55:00,189.2,189.36,188.89,189.36,1000.0,189.2,189.36,188.89,189.36,1000.0
2018-12-19 11:00:00,189.44,189.53,189.05,189.53,7000.0,189.44,189.53,189.05,189.53,7000.0
2018-12-19 11:05:00,189.6,189.6,189.27,189.33,2160.0,189.6,189.6,189.27,189.33,2160.0
2018-12-19 11:10:00,189.33,189.92,189.17,189.72,4284.0,189.33,189.92,189.17,189.72,4284.0
2018-12-19 11:15:00,189.8,189.95,189.57,189.87,1622.0,189.8,189.95,189.57,189.87,1622.0
2018-12-19 11:20:00,189.83,190.14,189.71,190.09,1633.0,189.83,190.14,189.71,190.09,1633.0
2018-12-19 11:25:00,189.97,190.09,189.73,189.73,3556.0,189.97,190.09,189.73,189.73,3556.0
2018-12-19 11:30:00,189.81,189.81,189.81,189.81,100.0,189.81,189.81,189.81,189.81,100.0
2018-12-19 11:35:00,189.94,189.99,189.94,189.98,535.0,189.94,189.99,189.94,189.98,535.0
2018-12-19 11:40:00,190.1,190.2,189.88,190.17,1800.0,190.1,190.2,189.88,190.17,1800.0
2018-12-19 11:45:00,190.14,190.49,190.02,190.28,1356.0,190.14,190.49,190.02,190.28,1356.0
2018-12-19 11:50:00,190.65,190.77,190.61,190.65,1005.0,190.65,190.77,190.61,190.65,1005.0
2018-12-19 11:55:00,190.7,190.82,190.32,190.82,1400.0,190.7,190.82,190.32,190.82,1400.0
2018-12-19 12:00:00,190.77,190.83,190.53,190.53,855.0,190.77,190.83,190.53,190.53,855.0
2018-12-19 12:05:00,190.49,190.82,190.49,190.7,1800.0,190.49,190.82,190.49,190.7,1800.0
2018-12-19 12:10:00,190.78,191.68,190.78,191.49,4400.0,190.78,191.68,190.78,191.49,4400.0
2018-12-19 12:15:00,191.41,191.63,191.39,191.63,2896.0,191.41,191.63,191.39,191.63,2896.0
2018-12-19 12:20:00,191.53,191.97,191.53,191.95,3900.0,191.53,191.97,191.53,191.95,3900.0
2018-12-19 12:25:00,191.84,191.92,191.56,191.56,5560.0,191.84,191.92,191.56,191.56,5560.0
2018-12-19 12:30:00,191.57,191.67,191.37,191.52,1600.0,191.57,191.67,191.37,191.52,1600.0
2018-12-19 12:35:00,191.5,191.99,191.5,191.97,1620.0,191.5,191.99,191.5,191.97,1620.0
2018-12-19 12:40:00,191.98,192.16,191.84,191.84,2528.0,191.98,192.16,191.84,191.84,2528.0
2018-12-19 12:45:00,191.87,192.13,191.5,191.5,8065.0,191.87,192.13,191.5,191.5,8065.0
2018-12-19 12:50:00,191.52,191.96,191.26,191.5,8180.0,191.52,191.96,191.26,191.5,8180.0
2018-12-19 12:55:00,191.34,191.62,191.22,191.22,830.0,191.34,191.62,191.22,191.22,830.0
2018-12-19 13:00:00,191.17,191.4,190.77,190.92,4100.0,191.17,191.4,190.77,190.92,4100.0
2018-12-19 13:05:00,190.87,190.87,190.57,190.58,6100.0,190.87,190.87,190.57,190.58,6100.0
2018-12-19 13:10:00,190.58,190.75,190.3,190.3,5729.0,190.58,190.75,190.3,190.3,5729.0
2018-12-19 13:15:00,190.12,190.64,190.0,190.43,2600.0,190.12,190.64,190.0,190.43,2600.0
2018-12-19 13:20:00,190.51,190.51,189.83,190.02,3100.0,190.51,190.51,189.83,190.02,3100.0
2018-12-19 13:25:00,190.12,190.51,190.1,190.39,900.0,190.12,190.51,190.1,190.39,900.0
2018-12-19 13:30:00,190.55,190.75,190.14,190.14,7265.0,190.55,190.75,190.14,190.14,7265.0
2018-12-19 13:35:00,190.14,190.24,189.93,190.19,1600.0,190.14,190.24,189.93,190.19,1600.0
2018-12-19 13:40:00,190.27,190.74,190.24,190.55,2000.0,190.27,190.74,190.24,190.55,2000.0
2018-12-19 13:45:00,190.44,190.73,190.41,190.73,1889.0,190.44,190.73,190.41,190.73,1889.0
2018-12-19 13:50:00,190.73,190.75,190.44,190.56,3446.0,190.73,190.75,190.44,190.56,3446.0
2018-12-19 13:55:00,190.7,192.05,190.7,192.05,7650.0,190.7,192.05,190.7,192.05,7650.0
2018-12-19 14:00:00,192.5,192.98,188.23,188.23,11582.0,192.5,192.98,188.23,188.23,11582.0
2018-12-19 14:05:00,188.47,188.99,187.16,187.29,5899.0,188.47,188.99,187.16,187.29,5899.0
2018-12-19 14:10:00,187.83,187.83,186.08,186.88,5625.0,187.83,187.83,186.08,186.88,5625.0
2018-12-19 14:15:00,186.6,188.05,186.44,188.05,5198.0,186.6,188.05,186.44,188.05,5198.0
2018-12-19 14:20:00,187.61,188.24,187.13,188.04,2600.0,187.61,188.24,187.13,188.04,2600.0
2018-12-19 14:25:00,188.11,188.56,188.03,188.56,3735.0,188.11,188.56,188.03,188.56,3735.0
2018-12-19 14:30:00,188.44,188.86,187.77,188.4,2000.0,188.44,188.86,187.77,188.4,2000.0
2018-12-19 14:35:00,188.21,188.83,188.19,188.38,3062.0,188.21,188.83,188.19,188.38,3062.0
2018-12-19 14:40:00,188.31,188.31,185.32,185.63,4554.0,188.31,188.31,185.32,185.63,4554.0
2018-12-19 14:45:00,185.6,186.45,185.43,185.95,1844.0,185.6,186.45,185.43,185.95,1844.0
2018-12-19 14:50:00,185.84,186.07,184.49,185.39,7200.0,185.84,186.07,184.49,185.39,7200.0
2018-12-19 14:55:00,184.74,184.85,183.56,184.22,2800.0,184.74,184.85,183.56,184.22,2800.0
2018-12-19 15:00:00,184.21,184.33,182.73,183.16,9319.0,184.21,184.33,182.73,183.16,9319.0
2018-12-19 15:05:00,182.52,183.32,181.53,183.32,7680.0,182.52,183.32,181.53,183.32,7680.0
2018-12-19 15:10:00,183.46,184.51,182.57,184.51,8211.0,183.46,184.51,182.57,184.51,8211.0
2018-12-19 15:15:00,184.27,184.44,182.94,183.45,12300.0,184.27,184.44,182.94,183.45,12300.0
2018-12-19 15:20:00,183.48,184.19,182.51,184.19,12700.0,183.48,184.19,182.51,184.19,12700.0
2018-12-19 15:25:00,184.18,184.34,183.44,183.56,13442.0,184.18,184.34,183.44,183.56,13442.0
2018-12-19 15:30:00,183.4,184.41,183.39,184.37,16759.0,183.4,184.41,183.39,184.37,16759.0
2018-12-19 15:35:00,184.2,184.23,183.5,183.78,15449.0,184.2,184.23,183.5,183.78,15449.0
2018-12-19 15:40:00,183.7,183.8,182.97,183.61,12787.0,183.7,183.8,182.97,183.61,12787.0
2018-12-19 15:45:00,183.64,184.44,183.6,184.44,16741.0,183.64,184.44,183.6,184.44,16741.0
2018-12-19 15:50:00,184.34,184.67,184.24,184.39,10115.0,184.34,184.67,184.24,184.39,10115.0
2018-12-19 15:55:00,184.49,184.67,183.87,183.91,28595.0,184.49,184.67,183.87,183.91,28595.0
2018-12-20 09:30:00,182.6,184.4,182.5,184.4,5634.0,182.6,184.4,182.5,184.4,5634.0
2018-12-20 09:35:00,184.46,184.57,183.26,184.03,3288.0,184.46,184.57,183.26,184.03,3288.0
2018-12-20 09:40:00,183.66,183.66,181.58,182.28,2376.0,183.66,183.66,181.58,182.28,2376.0
2018-12-20 09:45:00,182.36,182.51,181.9,182.27,4400.0,182.36,182.51,181.9,182.27,4400.0
2018-12-20 09:50:00,181.78,182.3,181.2,181.79,2400.0,181.78,182.3,181.2,181.79,2400.0
2018-12-20 09:55:00,182.0,182.33,181.59,182.14,10200.0,182.0,182.33,181.59,182.14,10200.0
2018-12-20 10:00:00,182.07,182.23,181.66,181.89,3370.0,182.07,182.23,181.66,181.89,3370.0
2018-12-20 10:05:00,182.02,183.43,181.86,183.43,5350.0,182.02,183.43,181.86,183.43,5350.0
2018-12-20 10:10:00,183.34,183.37,182.68,183.02,1800.0,183.34,183.37,182.68,183.02,1800.0
2018-12-20 10:15:00,183.03,183.03,182.53,182.57,2950.0,183.03,183.03,182.53,182.57,2950.0
2018-12-20 10:20:00,182.44,182.6,181.66,182.25,2540.0,182.44,182.6,181.66,182.25,2540.0
2018-12-20 10:25:00,181.84,182.54,181.83,182.2,3000.0,181.84,182.54,181.83,182.2,3000.0
2018-12-20 10:30:00,182.28,182.62,181.84,182.14,4050.0,182.28,182.62,181.84,182.14,4050.0
2018-12-20 10:35:00,181.95,182.25,181.39,182.09,28419.0,181.95,182.25,181.39,182.09,28419.0
2018-12-20 10:40:00,182.27,183.43,182.27,183.0,13884.0,182.27,183.43,182.27,183.0,13884.0
2018-12-20 10:45:00,183.1,183.35,182.76,183.32,21140.0,183.1,183.35,182.76,183.32,21140.0
2018-12-20 10:50:00,183.13,183.68,182.94,183.08,26246.0,183.13,183.68,182.94,183.08,26246.0
2018-12-20 10:55:00,183.27,184.13,183.1,184.01,3823.0,183.27,184.13,183.1,184.01,3823.0
2018-12-20 11:00:00,183.88,184.14,183.42,184.0,11356.0,183.88,184.14,183.42,184.0,11356.0
2018-12-20 11:05:00,183.76,184.32,182.7,182.98,7436.0,183.76,184.32,182.7,182.98,7436.0
2018-12-20 11:10:00,183.09,183.29,182.1,182.1,2329.0,183.09,183.29,182.1,182.1,2329.0
2018-12-20 11:15:00,182.47,183.04,182.16,182.62,7504.0,182.47,183.04,182.16,182.62,7504.0
2018-12-20 11:20:00,182.72,182.72,181.53,181.53,4389.0,182.72,182.72,181.53,181.53,4389.0
2018-12-20 11:25:00,181.9,182.13,181.05,181.14,3111.0,181.9,182.13,181.05,181.14,3111.0
2018-12-20 11:30:00,181.41,181.61,181.16,181.23,2296.0,181.41,181.61,181.16,181.23,2296.0
2018-12-20 11:35:00,181.28,181.58,180.97,181.01,3593.0,181.28,181.58,180.97,181.01,3593.0
2018-12-20 11:40:00,181.18,181.38,180.2,180.4,5261.0,181.18,181.38,180.2,180.4,5261.0
2018-12-20 11:45:00,180.43,180.61,180.21,180.27,6038.0,180.43,180.61,180.21,180.27,6038.0
2018-12-20 11:50:00,180.54,181.48,180.0,181.44,18633.0,180.54,181.48,180.0,181.44,18633.0
2018-12-20 11:55:00,181.3,182.7,181.29,182.57,13086.0,181.3,182.7,181.29,182.57,13086.0
2018-12-20 12:00:00,182.69,182.69,181.92,182.53,7439.0,182.69,182.69,181.92,182.53,7439.0
2018-12-20 12:05:00,182.24,182.75,182.12,182.51,10800.0,182.24,182.75,182.12,182.51,10800.0
2018-12-20 12:10:00,182.62,182.9,182.29,182.33,3932.0,182.62,182.9,182.29,182.33,3932.0
2018-12-20 12:15:00,182.19,182.69,181.63,182.59,4118.0,182.19,182.69,181.63,182.59,4118.0
2018-12-20 12:20:00,182.52,183.34,182.51,183.34,3393.0,182.52,183.34,182.51,183.34,3393.0
2018-12-20 12:25:00,183.42,184.29,183.42,184.29,3620.0,183.42,184.29,183.42,184.29,3620.0
2018-12-20 12:30:00,184.31,184.73,184.13,184.57,9780.0,184.31,184.73,184.13,184.57,9780.0
2018-12-20 12:35:00,184.73,184.87,184.15,184.59,13569.0,184.73,184.87,184.15,184.59,13569.0
2018-12-20 12:40:00,184.56,184.59,183.77,183.77,19532.0,184.56,184.59,183.77,183.77,19532.0
2018-12-20 12:45:00,183.9,184.31,183.69,184.13,6689.0,183.9,184.31,183.69,184.13,6689.0
2018-12-20 12:50:00,184.19,184.79,184.19,184.55,2526.0,184.19,184.79,184.19,184.55,2526.0
2018-12-20 12:55:00,184.39,185.57,184.35,185.29,9865.0,184.39,185.57,184.35,185.29,9865.0
2018-12-20 13:00:00,185.2,185.24,184.06,184.34,4173.0,185.2,185.24,184.06,184.34,4173.0
2018-12-20 13:05:00,184.47,184.47,183.76,183.76,2700.0,184.47,184.47,183.76,183.76,2700.0
2018-12-20 13:10:00,183.76,184.54,183.49,184.52,2300.0,183.76,184.54,183.49,184.52,2300.0
2018-12-20 13:15:00,184.4,185.81,184.4,185.02,7100.0,184.4,185.81,184.4,185.02,7100.0
2018-12-20 13:20:00,185.02,185.55,184.77,185.13,5400.0,185.02,185.55,184.77,185.13,5400.0
2018-12-20 13:25:00,185.28,185.48,184.97,185.18,23829.0,185.28,185.48,184.97,185.18,23829.0
2018-12-20 13:30:00,185.12,185.18,184.34,184.34,19480.0,185.12,185.18,184.34,184.34,19480.0
2018-12-20 13:35:00,184.33,184.64,183.9,184.64,6733.0,184.33,184.64,183.9,184.64,6733.0
2018-12-20 13:40:00,184.41,184.66,183.81,184.46,11725.0,184.41,184.66,183.81,184.46,11725.0
2018-12-20 13:45:00,184.41,184.76,184.23,184.58,3200.0,184.41,184.76,184.23,184.58,3200.0
2018-12-20 13:50:00,184.48,184.56,183.9,184.09,9115.0,184.48,184.56,183.9,184.09,9115.0
2018-12-20 13:55:00,184.13,184.86,184.09,184.4,10648.0,184.13,184.86,184.09,184.4,10648.0
2018-12-20 14:00:00,184.67,184.81,183.9,184.36,20816.0,184.67,184.81,183.9,184.36,20816.0
2018-12-20 14:05:00,184.34,184.87,184.23,184.33,19900.0,184.34,184.87,184.23,184.33,19900.0
2018-12-20 14:10:00,184.36,184.36,183.8,184.25,38981.0,184.36,184.36,183.8,184.25,38981.0
2018-12-20 14:15:00,184.42,184.47,183.75,183.82,20300.0,184.42,184.47,183.75,183.82,20300.0
2018-12-20 14:20:00,183.75,184.74,183.73,184.45,10129.0,183.75,184.74,183.73,184.45,10129.0
2018-12-20 14:25:00,184.56,185.14,184.33,185.14,4600.0,184.56,185.14,184.33,185.14,4600.0
2018-12-20 14:30:00,185.05,185.56,184.82,185.13,4300.0,185.05,185.56,184.82,185.13,4300.0
2018-12-20 14:35:00,185.32,185.9,185.28,185.42,7356.0,185.32,185.9,185.28,185.42,7356.0
2018-12-20 14:40:00,185.37,187.12,185.37,186.75,10750.0,185.37,187.12,185.37,186.75,10750.0
2018-12-20 14:45:00,186.88,187.82,186.43,187.82,6200.0,186.88,187.82,186.43,187.82,6200.0
2018-12-20 14:50:00,187.48,187.75,186.84,186.84,11450.0,187.48,187.75,186.84,186.84,11450.0
2018-12-20 14:55:00,186.73,186.88,185.67,186.29,11369.0,186.73,186.88,185.67,186.29,11369.0
2018-12-20 15:00:00,186.47,186.47,185.62,185.68,8400.0,186.47,186.47,185.62,185.68,8400.0
2018-12-20 15:05:00,185.61,186.59,185.13,186.27,10489.0,185.61,186.59,185.13,186.27,10489.0
2018-12-20 15:10:00,186.36,186.89,186.16,186.7,7836.0,186.36,186.89,186.16,186.7,7836.0
2018-12-20 15:15:00,186.73,186.73,186.22,186.22,11511.0,186.73,186.73,186.22,186.22,11511.0
2018-12-20 15:20:00,186.15,187.35,186.11,187.2,9513.0,186.15,187.35,186.11,187.2,9513.0
2018-12-20 15:25:00,187.16,187.26,186.25,186.25,8710.0,187.16,187.26,186.25,186.25,8710.0
2018-12-20 15:30:00,186.31,186.85,186.29,186.68,13366.0,186.31,186.85,186.29,186.68,13366.0
2018-12-20 15:35:00,186.75,187.12,186.64,186.71,11400.0,186.75,187.12,186.64,186.71,11400.0
2018-12-20 15:40:00,186.7,186.94,185.43,185.45,13629.0,186.7,186.94,185.43,185.45,13629.0
2018-12-20 15:45:00,185.34,185.61,184.84,185.01,14342.0,185.34,185.61,184.84,185.01,14342.0
2018-12-20 15:50:00,184.99,185.18,184.35,184.49,23955.0,184.99,185.18,184.35,184.49,23955.0
2018-12-20 15:55:00,184.47,185.08,184.16,185.04,63703.0,184.47,185.08,184.16,185.04,63703.0
2018-12-21 09:30:00,185.25,187.6,184.9,186.52,143946.0,185.25,187.6,184.9,186.52,143946.0
2018-12-21 09:35:00,186.12,186.55,185.18,185.37,6827.0,186.12,186.55,185.18,185.37,6827.0
2018-12-21 09:40:00,185.46,186.34,185.45,186.05,5400.0,185.46,186.34,185.45,186.05,5400.0
2018-12-21 09:45:00,185.9,186.1,185.18,185.69,9888.0,185.9,186.1,185.18,185.69,9888.0
2018-12-21 09:50:00,185.74,186.1,185.01,185.01,12901.0,185.74,186.1,185.01,185.01,12901.0
2018-12-21 09:55:00,184.83,185.69,184.77,185.61,4824.0,184.83,185.69,184.77,185.61,4824.0
2018-12-21 10:00:00,185.88,186.32,184.63,184.8,9640.0,185.88,186.32,184.63,184.8,9640.0
2018-12-21 10:05:00,184.94,185.35,184.88,185.0,3800.0,184.94,185.35,184.88,185.0,3800.0
2018-12-21 10:10:00,185.07,186.89,185.07,186.72,6048.0,185.07,186.89,185.07,186.72,6048.0
2018-12-21 10:15:00,186.7,187.99,186.7,187.93,3262.0,186.7,187.99,186.7,187.93,3262.0
2018-12-21 10:20:00,187.82,187.92,187.07,187.64,5350.0,187.82,187.92,187.07,187.64,5350.0
2018-12-21 10:25:00,187.31,187.48,186.74,186.85,2003.0,187.31,187.48,186.74,186.85,2003.0
2018-12-21 10:30:00,186.64,187.33,186.52,187.15,9180.0,186.64,187.33,186.52,187.15,9180.0
2018-12-21 10:35:00,187.26,187.97,187.18,187.49,3000.0,187.26,187.97,187.18,187.49,3000.0
2018-12-21 10:40:00,187.58,187.6,186.88,187.59,9504.0,187.58,187.6,186.88,187.59,9504.0
2018-12-21 10:45:00,187.39,188.19,187.36,187.99,4850.0,187.39,188.19,187.36,187.99,4850.0
2018-12-21 10:50:00,187.87,188.41,187.69,187.9,4090.0,187.87,188.41,187.69,187.9,4090.0
2018-12-21 10:55:00,188.25,188.98,187.9,188.76,8500.0,188.25,188.98,187.9,188.76,8500.0
2018-12-21 11:00:00,188.77,188.83,187.52,187.52,5971.0,188.77,188.83,187.52,187.52,5971.0
2018-12-21 11:05:00,187.52,187.62,186.45,186.53,15941.0,187.52,187.62,186.45,186.53,15941.0
2018-12-21 11:10:00,186.39,186.92,186.28,186.32,4101.0,186.39,186.92,186.28,186.32,4101.0
2018-12-21 11:15:00,186.19,187.02,186.19,186.92,900.0,186.19,187.02,186.19,186.92,900.0
2018-12-21 11:20:00,186.79,187.23,186.52,187.11,2193.0,186.79,187.23,186.52,187.11,2193.0
2018-12-21 11:25:00,186.88,187.35,186.67,187.35,2667.0,186.88,187.35,186.67,187.35,2667.0
2018-12-21 11:30:00,187.39,187.82,186.99,187.76,2799.0,187.39,187.82,186.99,187.76,2799.0
2018-12-21 11:35:00,187.51,187.58,186.69,187.05,6730.0,187.51,187.58,186.69,187.05,6730.0
2018-12-21 11:40:00,186.57,187.02,186.57,186.77,2300.0,186.57,187.02,186.57,186.77,2300.0
2018-12-21 11:45:00,186.73,187.16,186.35,186.52,4625.0,186.73,187.16,186.35,186.52,4625.0
2018-12-21 11:50:00,186.3,186.87,186.18,186.63,7102.0,186.3,186.87,186.18,186.63,7102.0
2018-12-21 11:55:00,186.6,186.72,185.99,186.19,3850.0,186.6,186.72,185.99,186.19,3850.0
2018-12-21 12:00:00,186.05,186.06,185.19,185.4,3073.0,186.05,186.06,185.19,185.4,3073.0
2018-12-21 12:05:00,185.21,185.37,184.54,184.88,3817.0,185.21,185.37,184.54,184.88,3817.0
2018-12-21 12:10:00,184.87,185.05,184.51,184.52,6516.0,184.87,185.05,184.51,184.52,6516.0
2018-12-21 12:15:00,184.72,184.78,184.13,184.14,2620.0,184.72,184.78,184.13,184.14,2620.0
2018-12-21 12:20:00,184.09,184.71,183.9,184.49,17228.0,184.09,184.71,183.9,184.49,17228.0
2018-12-21 12:25:00,184.54,184.68,183.9,183.9,15687.0,184.54,184.68,183.9,183.9,15687.0
2018-12-21 12:30:00,183.9,183.95,182.9,183.5,18961.0,183.9,183.95,182.9,183.5,18961.0
2018-12-21 12:35:00,183.42,184.88,183.41,184.88,4716.0,183.42,184.88,183.41,184.88,4716.0
2018-12-21 12:40:00,184.81,185.17,184.26,184.91,1590.0,184.81,185.17,184.26,184.91,1590.0
2018-12-21 12:45:00,184.68,185.56,184.67,184.95,5314.0,184.68,185.56,184.67,184.95,5314.0
2018-12-21 12:50:00,184.74,184.85,184.25,184.41,5360.0,184.74,184.85,184.25,184.41,5360.0
2018-12-21 12:55:00,184.18,184.64,183.75,184.1,1400.0,184.18,184.64,183.75,184.1,1400.0
2018-12-21 13:00:00,183.7,184.36,183.59,184.16,3400.0,183.7,184.36,183.59,184.16,3400.0
2018-12-21 13:05:00,184.1,184.32,183.77,184.32,4221.0,184.1,184.32,183.77,184.32,4221.0
2018-12-21 13:10:00,184.66,184.8,184.3,184.75,4042.0,184.66,184.8,184.3,184.75,4042.0
2018-12-21 13:15:00,184.65,185.1,184.65,184.92,1800.0,184.65,185.1,184.65,184.92,1800.0
2018-12-21 13:20:00,184.96,185.6,184.81,185.28,5100.0,184.96,185.6,184.81,185.28,5100.0
2018-12-21 13:25:00,185.61,185.65,184.86,185.27,2246.0,185.61,185.65,184.86,185.27,2246.0
2018-12-21 13:30:00,185.09,185.68,185.08,185.68,2200.0,185.09,185.68,185.08,185.68,2200.0
2018-12-21 13:35:00,185.48,185.56,185.18,185.24,1500.0,185.48,185.56,185.18,185.24,1500.0
2018-12-21 13:40:00,185.33,185.59,185.29,185.55,1600.0,185.33,185.59,185.29,185.55,1600.0
2018-12-21 13:45:00,185.53,185.67,185.32,185.62,10696.0,185.53,185.67,185.32,185.62,10696.0
2018-12-21 13:50:00,185.65,185.77,184.76,184.86,1303.0,185.65,185.77,184.76,184.86,1303.0
2018-12-21 13:55:00,184.73,184.95,184.58,184.83,3900.0,184.73,184.95,184.58,184.83,3900.0
2018-12-21 14:00:00,184.75,185.06,184.52,184.88,2925.0,184.75,185.06,184.52,184.88,2925.0
2018-12-21 14:05:00,184.72,184.99,184.56,184.91,3000.0,184.72,184.99,184.56,184.91,3000.0
2018-12-21 14:10:00,185.01,185.07,184.21,184.46,8050.0,185.01,185.07,184.21,184.46,8050.0
2018-12-21 14:15:00,184.45,185.81,184.45,185.58,7744.0,184.45,185.81,184.45,185.58,7744.0
2018-12-21 14:20:00,185.51,185.86,185.51,185.63,2427.0,185.51,185.86,185.51,185.63,2427.0
2018-12-21 14:25:00,185.54,185.78,185.1,185.24,4023.0,185.54,185.78,185.1,185.24,4023.0
2018-12-21 14:30:00,185.34,185.45,184.9,185.06,6352.0,185.34,185.45,184.9,185.06,6352.0
2018-12-21 14:35:00,185.04,185.3,184.97,184.98,4301.0,185.04,185.3,184.97,184.98,4301.0
2018-12-21 14:40:00,185.03,185.11,184.41,184.56,15796.0,185.03,185.11,184.41,184.56,15796.0
2018-12-21 14:45:00,184.57,184.83,184.43,184.66,7984.0,184.57,184.83,184.43,184.66,7984.0
2018-12-21 14:50:00,184.87,185.5,184.87,184.98,2000.0,184.87,185.5,184.87,184.98,2000.0
2018-12-21 14:55:00,184.92,185.3,184.78,185.27,11176.0,184.92,185.3,184.78,185.27,11176.0
2018-12-21 15:00:00,185.27,185.38,185.05,185.29,7614.0,185.27,185.38,185.05,185.29,7614.0
2018-12-21 15:05:00,185.28,185.31,184.46,184.78,9900.0,185.28,185.31,184.46,184.78,9900.0
2018-12-21 15:10:00,184.68,184.75,184.18,184.18,10328.0,184.68,184.75,184.18,184.18,10328.0
2018-12-21 15:15:00,184.16,184.35,183.76,184.1,11215.0,184.16,184.35,183.76,184.1,11215.0
2018-12-21 15:20:00,184.04,184.31,183.91,184.15,10476.0,184.04,184.31,183.91,184.15,10476.0
2018-12-21 15:25:00,184.09,184.25,183.65,183.79,13012.0,184.09,184.25,183.65,183.79,13012.0
2018-12-21 15:30:00,183.7,184.58,183.7,184.58,23435.0,183.7,184.58,183.7,184.58,23435.0
2018-12-21 15:35:00,184.47,184.47,183.75,183.76,17150.0,184.47,184.47,183.75,183.76,17150.0
2018-12-21 15:40:00,183.79,184.45,183.7,184.29,23871.0,183.79,184.45,183.7,184.29,23871.0
2018-12-21 15:45:00,184.37,184.95,184.37,184.6,19212.0,184.37,184.95,184.37,184.6,19212.0
2018-12-21 15:50:00,184.6,184.77,183.99,184.66,39489.0,184.6,184.77,183.99,184.66,39489.0
2018-12-21 15:55:00,184.62,185.49,184.54,185.01,110855.0,184.62,185.49,184.54,185.01,110855.0
2018-12-24 09:30:00,183.82,184.38,182.6,182.6,9437.0,183.82,184.38,182.6,182.6,9437.0
2018-12-24 09:35:00,183.16,183.17,181.53,181.57,4964.0,183.16,183.17,181.53,181.57,4964.0
2018-12-24 09:40:00,182.0,182.18,180.49,180.82,9100.0,182.0,182.18,180.49,180.82,9100.0
2018-12-24 09:45:00,180.2,180.44,179.3,179.5,7017.0,180.2,180.44,179.3,179.5,7017.0
2018-12-24 09:50:00,179.35,180.19,179.04,179.04,11632.0,179.35,180.19,179.04,179.04,11632.0
2018-12-24 09:55:00,179.05,179.47,177.46,177.85,16601.0,179.05,179.47,177.46,177.85,16601.0
2018-12-24 10:00:00,178.24,178.3,177.62,177.89,2334.0,178.24,178.3,177.62,177.89,2334.0
2018-12-24 10:05:00,177.88,177.93,176.18,177.45,14002.0,177.88,177.93,176.18,177.45,14002.0
2018-12-24 10:10:00,177.74,177.79,176.93,177.79,11410.0,177.74,177.79,176.93,177.79,11410.0
2018-12-24 10:15:00,177.76,177.86,177.3,177.49,3240.0,177.76,177.86,177.3,177.49,3240.0
2018-12-24 10:20:00,177.39,178.1,177.18,178.1,3557.0,177.39,178.1,177.18,178.1,3557.0
2018-12-24 10:25:00,178.1,178.95,177.93,178.53,10721.0,178.1,178.95,177.93,178.53,10721.0
2018-12-24 10:30:00,178.71,179.31,178.71,179.2,5332.0,178.71,179.31,178.71,179.2,5332.0
2018-12-24 10:35:00,179.28,179.79,179.01,179.64,3325.0,179.28,179.79,179.01,179.64,3325.0
2018-12-24 10:40:00,179.83,180.72,179.83,180.53,4050.0,179.83,180.72,179.83,180.53,4050.0
2018-12-24 10:45:00,180.53,180.72,180.15,180.41,3650.0,180.53,180.72,180.15,180.41,3650.0
2018-12-24 10:50:00,180.04,180.04,179.31,179.31,2314.0,180.04,180.04,179.31,179.31,2314.0
2018-12-24 10:55:00,179.04,179.46,179.04,179.28,2820.0,179.04,179.46,179.04,179.28,2820.0
2018-12-24 11:00:00,179.44,179.95,178.48,178.56,14381.0,179.44,179.95,178.48,178.56,14381.0
2018-12-24 11:05:00,178.57,178.93,178.23,178.38,6103.0,178.57,178.93,178.23,178.38,6103.0
2018-12-24 11:10:00,178.6,178.88,178.2,178.88,17807.0,178.6,178.88,178.2,178.88,17807.0
2018-12-24 11:15:00,179.0,179.52,178.8,179.31,5715.0,179.0,179.52,178.8,179.31,5715.0
2018-12-24 11:20:00,179.32,179.6,178.92,178.92,2720.0,179.32,179.6,178.92,178.92,2720.0
2018-12-24 11:25:00,178.78,179.06,178.56,178.59,3800.0,178.78,179.06,178.56,178.59,3800.0
2018-12-24 11:30:00,178.29,178.98,178.29,178.84,2800.0,178.29,178.98,178.29,178.84,2800.0
2018-12-24 11:35:00,178.52,178.6,178.15,178.15,10770.0,178.52,178.6,178.15,178.15,10770.0
2018-12-24 11:40:00,178.15,178.77,178.11,178.2,3400.0,178.15,178.77,178.11,178.2,3400.0
2018-12-24 11:45:00,178.2,178.24,177.13,177.28,7107.0,178.2,178.24,177.13,177.28,7107.0
2018-12-24 11:50:00,177.29,177.81,177.15,177.81,11957.0,177.29,177.81,177.15,177.81,11957.0
2018-12-24 11:55:00,177.89,177.92,177.11,177.15,3800.0,177.89,177.92,177.11,177.15,3800.0
2018-12-24 12:00:00,177.33,177.79,177.31,177.74,3870.0,177.33,177.79,177.31,177.74,3870.0
2018-12-24 12:05:00,177.55,177.71,177.02,177.04,7600.0,177.55,177.71,177.02,177.04,7600.0
2018-12-24 12:10:00,176.97,177.72,176.77,177.31,13182.0,176.97,177.72,176.77,177.31,13182.0
2018-12-24 12:15:00,177.53,177.67,177.07,177.17,4000.0,177.53,177.67,177.07,177.17,4000.0
2018-12-24 12:20:00,177.11,177.36,176.82,177.36,3899.0,177.11,177.36,176.82,177.36,3899.0
2018-12-24 12:25:00,177.51,178.45,177.5,177.96,5300.0,177.51,178.45,177.5,177.96,5300.0
2018-12-24 12:30:00,177.98,178.74,177.63,177.97,5629.0,177.98,178.74,177.63,177.97,5629.0
2018-12-24 12:35:00,177.93,178.31,177.63,177.88,6427.0,177.93,178.31,177.63,177.88,6427.0
2018-12-24 12:40:00,177.97,177.98,177.34,177.34,3725.0,177.97,177.98,177.34,177.34,3725.0
2018-12-24 12:45:00,177.36,177.81,177.0,177.64,6574.0,177.36,177.81,177.0,177.64,6574.0
2018-12-24 12:50:00,177.53,177.68,177.21,177.5,7427.0,177.53,177.68,177.21,177.5,7427.0
2018-12-24 12:55:00,177.45,177.45,176.17,176.22,27112.0,177.45,177.45,176.17,176.22,27112.0
2018-12-26 09:30:00,176.15,178.72,176.15,178.71,10242.0,176.15,178.72,176.15,178.71,10242.0
2018-12-26 09:35:00,178.83,179.21,178.83,178.94,900.0,178.83,179.21,178.83,178.94,900.0
2018-12-26 09:40:00,178.29,178.62,177.88,178.5,4319.0,178.29,178.62,177.88,178.5,4319.0
2018-12-26 09:45:00,178.48,178.55,177.73,178.29,5790.0,178.48,178.55,177.73,178.29,5790.0
2018-12-26 09:50:00,178.46,179.41,178.46,179.09,5264.0,178.46,179.41,178.46,179.09,5264.0
2018-12-26 09:55:00,178.73,179.41,178.7,178.85,5500.0,178.73,179.41,178.7,178.85,5500.0
2018-12-26 10:00:00,178.97,179.75,178.97,179.04,3750.0,178.97,179.75,178.97,179.04,3750.0
2018-12-26 10:05:00,178.83,178.83,178.0,178.49,3715.0,178.83,178.83,178.0,178.49,3715.0
2018-12-26 10:10:00,178.25,178.28,177.69,178.28,2020.0,178.25,178.28,177.69,178.28,2020.0
2018-12-26 10:15:00,177.98,177.98,177.55,177.55,2400.0,177.98,177.98,177.55,177.55,2400.0
2018-12-26 10:20:00,177.64,178.34,177.64,178.34,3715.0,177.64,178.34,177.64,178.34,3715.0
2018-12-26 10:25:00,178.42,179.23,178.42,178.76,2803.0,178.42,179.23,178.42,178.76,2803.0
2018-12-26 10:30:00,178.98,179.06,178.55,178.81,2969.0,178.98,179.06,178.55,178.81,2969.0
2018-12-26 10:35:00,178.54,178.57,177.99,177.99,2226.0,178.54,178.57,177.99,177.99,2226.0
2018-12-26 10:40:00,177.99,177.99,177.57,177.58,2000.0,177.99,177.99,177.57,177.58,2000.0
2018-12-26 10:45:00,177.76,177.89,177.34,177.62,6188.0,177.76,177.89,177.34,177.62,6188.0
2018-12-26 10:50:00,177.96,178.23,176.68,176.73,2135.0,177.96,178.23,176.68,176.73,2135.0
2018-12-26 10:55:00,176.4,176.99,176.37,176.68,3577.0,176.4,176.99,176.37,176.68,3577.0
2018-12-26 11:00:00,176.8,177.51,176.6,177.36,1740.0,176.8,177.51,176.6,177.36,1740.0
2018-12-26 11:05:00,177.59,177.59,176.88,177.32,7488.0,177.59,177.59,176.88,177.32,7488.0
2018-12-26 11:10:00,177.72,177.76,177.26,177.26,2600.0,177.72,177.76,177.26,177.26,2600.0
2018-12-26 11:15:00,177.25,178.31,177.25,178.12,2800.0,177.25,178.31,177.25,178.12,2800.0
2018-12-26 11:20:00,178.24,178.24,177.99,177.99,4980.0,178.24,178.24,177.99,177.99,4980.0
2018-12-26 11:25:00,177.93,178.67,177.86,178.67,2943.0,177.93,178.67,177.86,178.67,2943.0
2018-12-26 11:30:00,178.57,178.69,178.34,178.41,2157.0,178.57,178.69,178.34,178.41,2157.0
2018-12-26 11:35:00,178.33,179.1,178.33,179.1,3150.0,178.33,179.1,178.33,179.1,3150.0
2018-12-26 11:40:00,179.2,179.63,178.96,179.49,2500.0,179.2,179.63,178.96,179.49,2500.0
2018-12-26 11:45:00,179.48,179.74,179.21,179.74,2100.0,179.48,179.74,179.21,179.74,2100.0
2018-12-26 11:50:00,179.75,179.84,179.74,179.83,2364.0,179.75,179.84,179.74,179.83,2364.0
2018-12-26 11:55:00,179.82,180.44,179.82,180.44,5167.0,179.82,180.44,179.82,180.44,5167.0
2018-12-26 12:00:00,180.57,180.63,180.28,180.55,1700.0,180.57,180.63,180.28,180.55,1700.0
2018-12-26 12:05:00,180.33,180.91,180.33,180.91,2436.0,180.33,180.91,180.33,180.91,2436.0
2018-12-26 12:10:00,181.16,182.02,181.15,181.96,2072.0,181.16,182.02,181.15,181.96,2072.0
2018-12-26 12:15:00,181.75,181.77,181.16,181.16,1600.0,181.75,181.77,181.16,181.16,1600.0
2018-12-26 12:20:00,181.39,181.72,181.22,181.51,8570.0,181.39,181.72,181.22,181.51,8570.0
2018-12-26 12:25:00,181.57,182.02,181.33,181.97,3073.0,181.57,182.02,181.33,181.97,3073.0
2018-12-26 12:30:00,181.56,181.73,181.16,181.18,7777.0,181.56,181.73,181.16,181.18,7777.0
2018-12-26 12:35:00,181.37,181.84,181.29,181.52,3975.0,181.37,181.84,181.29,181.52,3975.0
2018-12-26 12:40:00,181.54,181.68,181.54,181.62,800.0,181.54,181.68,181.54,181.62,800.0
2018-12-26 12:45:00,181.88,182.23,181.88,182.04,6172.0,181.88,182.23,181.88,182.04,6172.0
2018-12-26 12:50:00,181.76,182.21,181.65,182.09,1850.0,181.76,182.21,181.65,182.09,1850.0
2018-12-26 12:55:00,182.25,182.25,181.83,181.91,900.0,182.25,182.25,181.83,181.91,900.0
2018-12-26 13:00:00,181.84,181.84,181.22,181.22,800.0,181.84,181.84,181.22,181.22,800.0
2018-12-26 13:05:00,181.0,181.0,180.69,180.7,2400.0,181.0,181.0,180.69,180.7,2400.0
2018-12-26 13:10:00,181.04,181.43,180.68,180.76,4768.0,181.04,181.43,180.68,180.76,4768.0
2018-12-26 13:15:00,180.78,181.26,180.73,181.16,5001.0,180.78,181.26,180.73,181.16,5001.0
2018-12-26 13:20:00,181.0,181.48,181.0,181.45,1370.0,181.0,181.48,181.0,181.45,1370.0
2018-12-26 13:25:00,181.42,181.83,181.22,181.52,3380.0,181.42,181.83,181.22,181.52,3380.0
2018-12-26 13:30:00,181.48,181.63,181.38,181.4,9101.0,181.48,181.63,181.38,181.4,9101.0
2018-12-26 13:35:00,181.3,181.59,181.3,181.48,1000.0,181.3,181.59,181.3,181.48,1000.0
2018-12-26 13:40:00,181.67,182.03,181.64,181.82,859.0,181.67,182.03,181.64,181.82,859.0
2018-12-26 13:45:00,182.08,182.19,182.07,182.07,1000.0,182.08,182.19,182.07,182.07,1000.0
2018-12-26 13:50:00,182.17,182.57,182.07,182.57,1400.0,182.17,182.57,182.07,182.57,1400.0
2018-12-26 13:55:00,182.78,182.87,182.52,182.69,1100.0,182.78,182.87,182.52,182.69,1100.0
2018-12-26 14:00:00,182.67,182.67,182.42,182.42,600.0,182.67,182.67,182.42,182.42,600.0
2018-12-26 14:05:00,182.44,182.44,181.97,182.25,1000.0,182.44,182.44,181.97,182.25,1000.0
2018-12-26 14:10:00,182.13,182.4,181.86,181.86,1914.0,182.13,182.4,181.86,181.86,1914.0
2018-12-26 14:15:00,181.91,182.19,181.14,181.34,5100.0,181.91,182.19,181.14,181.34,5100.0
2018-12-26 14:20:00,181.15,181.48,181.06,181.47,933.0,181.15,181.48,181.06,181.47,933.0
2018-12-26 14:25:00,181.38,181.79,181.06,181.79,1703.0,181.38,181.79,181.06,181.79,1703.0
2018-12-26 14:30:00,182.23,182.51,182.08,182.51,5051.0,182.23,182.51,182.08,182.51,5051.0
2018-12-26 14:35:00,182.37,182.53,181.38,182.05,26995.0,182.37,182.53,181.38,182.05,26995.0
2018-12-26 14:40:00,182.1,182.34,181.8,182.08,2600.0,182.1,182.34,181.8,182.08,2600.0
2018-12-26 14:45:00,182.05,182.05,181.56,181.69,1400.0,182.05,182.05,181.56,181.69,1400.0
2018-12-26 14:50:00,181.69,182.07,181.69,182.06,2210.0,181.69,182.07,181.69,182.06,2210.0
2018-12-26 14:55:00,182.05,182.52,181.84,182.52,2193.0,182.05,182.52,181.84,182.52,2193.0
2018-12-26 15:00:00,182.63,182.73,182.3,182.5,3379.0,182.63,182.73,182.3,182.5,3379.0
2018-12-26 15:05:00,182.62,183.17,182.48,183.08,2779.0,182.62,183.17,182.48,183.08,2779.0
2018-12-26 15:10:00,183.09,183.2,182.95,183.08,1946.0,183.09,183.2,182.95,183.08,1946.0
2018-12-26 15:15:00,183.16,183.27,182.86,182.88,2515.0,183.16,183.27,182.86,182.88,2515.0
2018-12-26 15:20:00,182.79,183.29,182.78,183.29,2427.0,182.79,183.29,182.78,183.29,2427.0
2018-12-26 15:25:00,183.17,183.4,183.16,183.4,2009.0,183.17,183.4,183.16,183.4,2009.0
2018-12-26 15:30:00,183.42,183.76,183.2,183.76,2414.0,183.42,183.76,183.2,183.76,2414.0
2018-12-26 15:35:00,183.57,184.24,183.56,184.18,4000.0,183.57,184.24,183.56,184.18,4000.0
2018-12-26 15:40:00,184.09,184.86,184.01,184.86,2287.0,184.09,184.86,184.01,184.86,2287.0
2018-12-26 15:45:00,185.06,185.06,184.42,184.51,5329.0,185.06,185.06,184.42,184.51,5329.0
2018-12-26 15:50:00,184.52,184.91,184.27,184.9,5509.0,184.52,184.91,184.27,184.9,5509.0
2018-12-26 15:55:00,185.19,185.63,185.19,185.59,23216.0,185.19,185.63,185.19,185.59,23216.0
2018-12-27 09:30:00,182.76,183.38,181.98,181.98,10634.0,182.76,183.38,181.98,181.98,10634.0
2018-12-27 09:35:00,182.04,184.0,182.04,183.51,4560.0,182.04,184.0,182.04,183.51,4560.0
2018-12-27 09:40:00,183.58,184.4,183.52,183.74,4159.0,183.58,184.4,183.52,183.74,4159.0
2018-12-27 09:45:00,183.33,183.36,182.02,182.02,3100.0,183.33,183.36,182.02,182.02,3100.0
2018-12-27 09:50:00,181.81,182.04,181.35,181.55,6150.0,181.81,182.04,181.35,181.55,6150.0
2018-12-27 09:55:00,181.67,181.87,181.34,181.69,3700.0,181.67,181.87,181.34,181.69,3700.0
2018-12-27 10:00:00,181.71,183.02,181.61,182.45,12310.0,181.71,183.02,181.61,182.45,12310.0
2018-12-27 10:05:00,182.83,183.01,181.88,181.98,3137.0,182.83,183.01,181.88,181.98,3137.0
2018-12-27 10:10:00,181.71,181.83,181.5,181.83,1866.0,181.71,181.83,181.5,181.83,1866.0
2018-12-27 10:15:00,181.98,182.67,181.66,182.07,6635.0,181.98,182.67,181.66,182.07,6635.0
2018-12-27 10:20:00,182.08,182.43,181.64,181.81,3001.0,182.08,182.43,181.64,181.81,3001.0
2018-12-27 10:25:00,181.87,182.56,181.87,182.17,8979.0,181.87,182.56,181.87,182.17,8979.0
2018-12-27 10:30:00,182.17,182.57,181.65,182.57,8314.0,182.17,182.57,181.65,182.57,8314.0
2018-12-27 10:35:00,182.35,182.67,181.96,181.97,6863.0,182.35,182.67,181.96,181.97,6863.0
2018-12-27 10:40:00,182.14,183.13,182.14,182.93,2469.0,182.14,183.13,182.14,182.93,2469.0
2018-12-27 10:45:00,182.93,183.05,182.47,182.91,6791.0,182.93,183.05,182.47,182.91,6791.0
2018-12-27 10:50:00,182.82,182.86,182.06,182.06,6455.0,182.82,182.86,182.06,182.06,6455.0
2018-12-27 10:55:00,181.95,182.5,181.95,182.13,5775.0,181.95,182.5,181.95,182.13,5775.0
2018-12-27 11:00:00,182.14,182.14,181.54,181.68,3600.0,182.14,182.14,181.54,181.68,3600.0
2018-12-27 11:05:00,181.66,181.79,180.93,181.42,6175.0,181.66,181.79,180.93,181.42,6175.0
2018-12-27 11:10:00,181.57,182.17,181.57,182.1,1912.0,181.57,182.17,181.57,182.1,1912.0
2018-12-27 11:15:00,182.04,182.64,181.89,182.4,4177.0,182.04,182.64,181.89,182.4,4177.0
2018-12-27 11:20:00,182.54,182.54,182.32,182.5,1300.0,182.54,182.54,182.32,182.5,1300.0
2018-12-27 11:25:00,182.53,182.99,182.35,182.76,9424.0,182.53,182.99,182.35,182.76,9424.0
2018-12-27 11:30:00,182.98,183.5,182.88,183.47,2300.0,182.98,183.5,182.88,183.47,2300.0
2018-12-27 11:35:00,183.36,183.65,182.96,183.65,5000.0,183.36,183.65,182.96,183.65,5000.0
2018-12-27 11:40:00,183.76,183.76,183.01,183.01,2790.0,183.76,183.76,183.01,183.01,2790.0
2018-12-27 11:45:00,183.02,183.02,182.87,182.99,700.0,183.02,183.02,182.87,182.99,700.0
2018-12-27 11:50:00,182.91,183.7,182.91,183.37,2228.0,182.91,183.7,182.91,183.37,2228.0
2018-12-27 11:55:00,183.38,183.38,183.12,183.13,6912.0,183.38,183.38,183.12,183.13,6912.0
2018-12-27 12:00:00,182.79,183.01,182.64,182.64,1065.0,182.79,183.01,182.64,182.64,1065.0
2018-12-27 12:05:00,182.86,183.01,182.58,182.59,1300.0,182.86,183.01,182.58,182.59,1300.0
2018-12-27 12:10:00,182.7,182.72,182.56,182.71,950.0,182.7,182.72,182.56,182.71,950.0
2018-12-27 12:15:00,182.73,183.25,182.4,183.06,16284.0,182.73,183.25,182.4,183.06,16284.0
2018-12-27 12:20:00,183.08,183.44,183.03,183.44,2700.0,183.08,183.44,183.03,183.44,2700.0
2018-12-27 12:25:00,183.54,183.54,182.22,182.53,4700.0,183.54,183.54,182.22,182.53,4700.0
2018-12-27 12:30:00,182.57,182.75,182.44,182.63,1184.0,182.57,182.75,182.44,182.63,1184.0
2018-12-27 12:35:00,182.87,183.31,182.67,183.26,1267.0,182.87,183.31,182.67,183.26,1267.0
2018-12-27 12:40:00,183.31,183.48,182.85,183.08,2500.0,183.31,183.48,182.85,183.08,2500.0
2018-12-27 12:45:00,183.09,183.22,182.77,182.98,3651.0,183.09,183.22,182.77,182.98,3651.0
2018-12-27 12:50:00,182.88,183.69,182.86,183.69,2313.0,182.88,183.69,182.86,183.69,2313.0
2018-12-27 12:55:00,183.7,183.75,183.42,183.51,7100.0,183.7,183.75,183.42,183.51,7100.0
2018-12-27 13:00:00,183.49,183.66,182.68,183.24,6430.0,183.49,183.66,182.68,183.24,6430.0
2018-12-27 13:05:00,183.53,183.53,183.53,183.53,100.0,183.53,183.53,183.53,183.53,100.0
2018-12-27 13:10:00,183.6,183.68,183.04,183.41,2442.0,183.6,183.68,183.04,183.41,2442.0
2018-12-27 13:15:00,183.28,183.5,183.28,183.39,900.0,183.28,183.5,183.28,183.39,900.0
2018-12-27 13:20:00,183.23,183.24,183.06,183.24,1400.0,183.23,183.24,183.06,183.24,1400.0
2018-12-27 13:25:00,183.22,183.29,182.78,182.78,3600.0,183.22,183.29,182.78,182.78,3600.0
2018-12-27 13:30:00,182.61,183.04,182.6,183.04,1200.0,182.61,183.04,182.6,183.04,1200.0
2018-12-27 13:35:00,183.02,183.12,182.75,182.75,2100.0,183.02,183.12,182.75,182.75,2100.0
2018-12-27 13:40:00,182.72,182.82,182.55,182.77,1400.0,182.72,182.82,182.55,182.77,1400.0
2018-12-27 13:45:00,182.64,182.67,181.71,181.72,3620.0,182.64,182.67,181.71,181.72,3620.0
2018-12-27 13:50:00,181.69,181.69,181.44,181.44,2300.0,181.69,181.69,181.44,181.44,2300.0
2018-12-27 13:55:00,181.43,181.97,181.43,181.97,4100.0,181.43,181.97,181.43,181.97,4100.0
2018-12-27 14:00:00,181.74,181.87,181.39,181.86,2765.0,181.74,181.87,181.39,181.86,2765.0
2018-12-27 14:05:00,181.87,182.2,181.77,181.77,4200.0,181.87,182.2,181.77,181.77,4200.0
2018-12-27 14:10:00,181.72,181.72,181.42,181.69,1564.0,181.72,181.72,181.42,181.69,1564.0
2018-12-27 14:15:00,181.56,181.56,180.74,180.74,3750.0,181.56,181.56,180.74,180.74,3750.0
2018-12-27 14:20:00,180.86,181.4,180.7,181.27,5382.0,180.86,181.4,180.7,181.27,5382.0
2018-12-27 14:25:00,181.31,181.31,180.74,181.26,4594.0,181.31,181.31,180.74,181.26,4594.0
2018-12-27 14:30:00,181.2,181.22,180.5,180.72,3900.0,181.2,181.22,180.5,180.72,3900.0
2018-12-27 14:35:00,180.87,181.0,180.85,180.88,1733.0,180.87,181.0,180.85,180.88,1733.0
2018-12-27 14:40:00,181.08,182.49,181.08,182.49,4446.0,181.08,182.49,181.08,182.49,4446.0
2018-12-27 14:45:00,182.71,182.71,181.72,181.88,4455.0,182.71,182.71,181.72,181.88,4455.0
2018-12-27 14:50:00,182.0,182.93,182.0,182.79,3100.0,182.0,182.93,182.0,182.79,3100.0
2018-12-27 14:55:00,182.63,183.01,182.63,182.97,3800.0,182.63,183.01,182.63,182.97,3800.0
2018-12-27 15:00:00,183.08,183.08,182.13,182.24,4101.0,183.08,183.08,182.13,182.24,4101.0
2018-12-27 15:05:00,182.22,182.76,182.15,182.67,4000.0,182.22,182.76,182.15,182.67,4000.0
2018-12-27 15:10:00,182.47,183.41,182.47,183.3,7697.0,182.47,183.41,182.47,183.3,7697.0
2018-12-27 15:15:00,183.22,183.22,182.81,183.06,4200.0,183.22,183.22,182.81,183.06,4200.0
2018-12-27 15:20:00,182.98,184.15,182.98,184.01,8245.0,182.98,184.15,182.98,184.01,8245.0
2018-12-27 15:25:00,183.97,184.93,183.92,184.71,6917.0,183.97,184.93,183.92,184.71,6917.0
2018-12-27 15:30:00,184.59,185.19,184.12,185.03,6842.0,184.59,185.19,184.12,185.03,6842.0
2018-12-27 15:35:00,185.13,185.96,185.13,185.82,7400.0,185.13,185.96,185.13,185.82,7400.0
2018-12-27 15:40:00,185.93,187.19,185.93,186.94,7043.0,185.93,187.19,185.93,186.94,7043.0
2018-12-27 15:45:00,186.78,186.79,186.0,186.46,8421.0,186.78,186.79,186.0,186.46,8421.0
2018-12-27 15:50:00,186.43,186.43,185.48,185.74,9245.0,186.43,186.43,185.48,185.74,9245.0
2018-12-27 15:55:00,185.86,187.95,185.78,187.95,43295.0,185.86,187.95,185.78,187.95,43295.0
2018-12-28 09:30:00,189.06,189.35,187.5,187.5,4023.0,189.06,189.35,187.5,187.5,4023.0
2018-12-28 09:35:00,187.41,187.46,186.52,187.0,4248.0,187.41,187.46,186.52,187.0,4248.0
2018-12-28 09:40:00,186.79,187.39,186.3,186.92,9120.0,186.79,187.39,186.3,186.92,9120.0
2018-12-28 09:45:00,186.9,187.13,186.01,186.01,7398.0,186.9,187.13,186.01,186.01,7398.0
2018-12-28 09:50:00,186.0,186.01,185.13,185.63,4951.0,186.0,186.01,185.13,185.63,4951.0
2018-12-28 09:55:00,185.68,185.96,185.41,185.81,4433.0,185.68,185.96,185.41,185.81,4433.0
2018-12-28 10:00:00,185.53,185.96,185.01,185.02,3714.0,185.53,185.96,185.01,185.02,3714.0
2018-12-28 10:05:00,185.33,185.68,185.13,185.13,5000.0,185.33,185.68,185.13,185.13,5000.0
2018-12-28 10:10:00,185.1,185.1,184.71,184.74,1252.0,185.1,185.1,184.71,184.74,1252.0
2018-12-28 10:15:00,184.96,185.13,184.86,184.95,1300.0,184.96,185.13,184.86,184.95,1300.0
2018-12-28 10:20:00,185.11,185.35,184.09,184.09,1800.0,185.11,185.35,184.09,184.09,1800.0
2018-12-28 10:25:00,184.21,184.24,183.74,183.74,962.0,184.21,184.24,183.74,183.74,962.0
2018-12-28 10:30:00,183.58,184.02,183.48,184.0,2453.0,183.58,184.02,183.48,184.0,2453.0
2018-12-28 10:35:00,183.8,183.8,182.92,183.08,3299.0,183.8,183.8,182.92,183.08,3299.0
2018-12-28 10:40:00,183.15,183.57,183.08,183.28,4179.0,183.15,183.57,183.08,183.28,4179.0
2018-12-28 10:45:00,183.28,183.83,183.28,183.7,16762.0,183.28,183.83,183.28,183.7,16762.0
2018-12-28 10:50:00,184.11,184.79,184.01,184.33,7356.0,184.11,184.79,184.01,184.33,7356.0
2018-12-28 10:55:00,184.45,184.51,184.15,184.15,1024.0,184.45,184.51,184.15,184.15,1024.0
2018-12-28 11:00:00,184.41,184.41,184.01,184.01,1200.0,184.41,184.41,184.01,184.01,1200.0
2018-12-28 11:05:00,183.96,184.42,183.83,184.42,2200.0,183.96,184.42,183.83,184.42,2200.0
2018-12-28 11:10:00,184.67,184.67,184.23,184.42,1809.0,184.67,184.67,184.23,184.42,1809.0
2018-12-28 11:15:00,184.2,184.75,183.88,184.0,9832.0,184.2,184.75,183.88,184.0,9832.0
2018-12-28 11:20:00,183.95,184.12,183.65,183.94,6337.0,183.95,184.12,183.65,183.94,6337.0
2018-12-28 11:25:00,184.0,184.45,184.0,184.45,1100.0,184.0,184.45,184.0,184.45,1100.0
2018-12-28 11:30:00,184.38,184.61,184.29,184.38,2700.0,184.38,184.61,184.29,184.38,2700.0
2018-12-28 11:35:00,184.71,185.35,184.71,185.35,1115.0,184.71,185.35,184.71,185.35,1115.0
2018-12-28 11:40:00,185.2,185.23,184.97,185.0,4300.0,185.2,185.23,184.97,185.0,4300.0
2018-12-28 11:45:00,185.11,185.11,184.56,184.58,1100.0,185.11,185.11,184.56,184.58,1100.0
2018-12-28 11:50:00,184.51,184.99,184.51,184.96,2056.0,184.51,184.99,184.51,184.96,2056.0
2018-12-28 11:55:00,184.71,185.0,184.6,184.92,3400.0,184.71,185.0,184.6,184.92,3400.0
2018-12-28 12:00:00,184.83,185.0,184.61,185.0,1283.0,184.83,185.0,184.61,185.0,1283.0
2018-12-28 12:05:00,185.0,185.29,184.98,185.17,1261.0,185.0,185.29,184.98,185.17,1261.0
2018-12-28 12:10:00,184.97,185.2,184.97,185.01,2990.0,184.97,185.2,184.97,185.01,2990.0
2018-12-28 12:15:00,184.93,184.93,184.37,184.5,2409.0,184.93,184.93,184.37,184.5,2409.0
2018-12-28 12:20:00,184.55,185.56,184.55,185.4,7091.0,184.55,185.56,184.55,185.4,7091.0
2018-12-28 12:25:00,185.29,185.42,185.11,185.42,1644.0,185.29,185.42,185.11,185.42,1644.0
2018-12-28 12:30:00,185.37,185.5,185.34,185.42,1088.0,185.37,185.5,185.34,185.42,1088.0
2018-12-28 12:35:00,185.32,185.75,185.32,185.75,2540.0,185.32,185.75,185.32,185.75,2540.0
2018-12-28 12:40:00,185.99,186.12,185.83,186.06,1300.0,185.99,186.12,185.83,186.06,1300.0
2018-12-28 12:45:00,186.01,186.07,185.81,185.9,1400.0,186.01,186.07,185.81,185.9,1400.0
2018-12-28 12:50:00,185.88,185.88,185.54,185.86,1100.0,185.88,185.88,185.54,185.86,1100.0
2018-12-28 12:55:00,185.67,185.7,185.25,185.25,1200.0,185.67,185.7,185.25,185.25,1200.0
2018-12-28 13:00:00,185.39,185.39,185.24,185.34,420.0,185.39,185.39,185.24,185.34,420.0
2018-12-28 13:05:00,185.19,185.49,185.16,185.49,1059.0,185.19,185.49,185.16,185.49,1059.0
2018-12-28 13:10:00,185.45,185.54,185.42,185.54,1300.0,185.45,185.54,185.42,185.54,1300.0
2018-12-28 13:15:00,185.61,185.62,185.37,185.38,1470.0,185.61,185.62,185.37,185.38,1470.0
2018-12-28 13:20:00,185.35,185.4,185.15,185.15,1534.0,185.35,185.4,185.15,185.15,1534.0
2018-12-28 13:25:00,185.06,185.15,185.01,185.01,1588.0,185.06,185.15,185.01,185.01,1588.0
2018-12-28 13:30:00,185.03,185.03,184.67,184.67,1779.0,185.03,185.03,184.67,184.67,1779.0
2018-12-28 13:35:00,184.78,184.81,184.5,184.54,3066.0,184.78,184.81,184.5,184.54,3066.0
2018-12-28 13:40:00,184.77,184.84,184.57,184.69,2425.0,184.77,184.84,184.57,184.69,2425.0
2018-12-28 13:45:00,185.04,185.24,185.04,185.18,1124.0,185.04,185.24,185.04,185.18,1124.0
2018-12-28 13:50:00,185.26,185.53,185.25,185.42,1600.0,185.26,185.53,185.25,185.42,1600.0
2018-12-28 13:55:00,185.62,185.92,185.62,185.74,1612.0,185.62,185.92,185.62,185.74,1612.0
2018-12-28 14:00:00,185.85,186.41,185.85,185.98,11026.0,185.85,186.41,185.85,185.98,11026.0
2018-12-28 14:05:00,186.1,186.83,186.1,186.83,6247.0,186.1,186.83,186.1,186.83,6247.0
2018-12-28 14:10:00,186.92,187.02,186.64,187.02,3265.0,186.92,187.02,186.64,187.02,3265.0
2018-12-28 14:15:00,187.19,187.41,187.07,187.07,1643.0,187.19,187.41,187.07,187.07,1643.0
2018-12-28 14:20:00,187.14,187.36,186.87,187.36,7865.0,187.14,187.36,186.87,187.36,7865.0
2018-12-28 14:25:00,187.26,187.35,187.0,187.0,1513.0,187.26,187.35,187.0,187.0,1513.0
2018-12-28 14:30:00,187.09,187.23,186.96,187.16,1763.0,187.09,187.23,186.96,187.16,1763.0
2018-12-28 14:35:00,187.03,187.49,187.03,187.44,1268.0,187.03,187.49,187.03,187.44,1268.0
2018-12-28 14:40:00,187.45,187.95,187.42,187.82,2400.0,187.45,187.95,187.42,187.82,2400.0
2018-12-28 14:45:00,187.72,187.85,187.37,187.85,2418.0,187.72,187.85,187.37,187.85,2418.0
2018-12-28 14:50:00,187.82,188.29,187.82,188.06,4319.0,187.82,188.29,187.82,188.06,4319.0
2018-12-28 14:55:00,187.95,188.25,187.86,187.95,5515.0,187.95,188.25,187.86,187.95,5515.0
2018-12-28 15:00:00,188.22,188.24,187.61,187.91,8168.0,188.22,188.24,187.61,187.91,8168.0
2018-12-28 15:05:00,187.69,187.69,186.7,186.98,4690.0,187.69,187.69,186.7,186.98,4690.0
2018-12-28 15:10:00,187.04,187.43,186.6,187.43,9877.0,187.04,187.43,186.6,187.43,9877.0
2018-12-28 15:15:00,187.42,187.45,186.97,186.97,2450.0,187.42,187.45,186.97,186.97,2450.0
2018-12-28 15:20:00,186.7,186.87,186.45,186.87,5105.0,186.7,186.87,186.45,186.87,5105.0
2018-12-28 15:25:00,186.89,186.89,185.71,185.97,8796.0,186.89,186.89,185.71,185.97,8796.0
2018-12-28 15:30:00,185.79,186.18,185.57,186.11,4996.0,185.79,186.18,185.57,186.11,4996.0
2018-12-28 15:35:00,186.06,186.35,185.5,185.5,4352.0,186.06,186.35,185.5,185.5,4352.0
2018-12-28 15:40:00,185.48,185.69,185.44,185.54,3500.0,185.48,185.69,185.44,185.54,3500.0
2018-12-28 15:45:00,185.5,185.74,185.3,185.69,7288.0,185.5,185.74,185.3,185.69,7288.0
2018-12-28 15:50:00,185.8,185.96,185.13,185.2,6686.0,185.8,185.96,185.13,185.2,6686.0
2018-12-28 15:55:00,185.04,186.3,185.04,185.9,21750.0,185.04,186.3,185.04,185.9,21750.0
2018-12-31 09:30:00,187.45,187.72,186.4,186.88,11441.0,187.45,187.72,186.4,186.88,11441.0
2018-12-31 09:35:00,186.88,187.19,186.23,186.72,3600.0,186.88,187.19,186.23,186.72,3600.0
2018-12-31 09:40:00,187.19,187.25,186.75,187.02,2545.0,187.19,187.25,186.75,187.02,2545.0
2018-12-31 09:45:00,186.86,187.14,186.26,186.5,3700.0,186.86,187.14,186.26,186.5,3700.0
2018-12-31 09:50:00,186.37,186.89,185.88,186.05,5000.0,186.37,186.89,185.88,186.05,5000.0
2018-12-31 09:55:00,186.11,186.62,185.88,186.33,5400.0,186.11,186.62,185.88,186.33,5400.0
2018-12-31 10:00:00,186.7,187.32,186.59,186.97,4885.0,186.7,187.32,186.59,186.97,4885.0
2018-12-31 10:05:00,186.72,186.85,186.18,186.18,2460.0,186.72,186.85,186.18,186.18,2460.0
2018-12-31 10:10:00,186.48,187.1,186.48,186.84,7830.0,186.48,187.1,186.48,186.84,7830.0
2018-12-31 10:15:00,186.63,187.34,186.63,187.04,18972.0,186.63,187.34,186.63,187.04,18972.0
2018-12-31 10:20:00,187.15,187.97,187.03,187.36,8050.0,187.15,187.97,187.03,187.36,8050.0
2018-12-31 10:25:00,187.08,187.32,186.98,187.32,1450.0,187.08,187.32,186.98,187.32,1450.0
2018-12-31 10:30:00,187.24,187.4,186.61,186.99,4150.0,187.24,187.4,186.61,186.99,4150.0
2018-12-31 10:35:00,187.03,187.24,186.68,186.97,2500.0,187.03,187.24,186.68,186.97,2500.0
2018-12-31 10:40:00,186.94,187.22,186.73,187.07,3671.0,186.94,187.22,186.73,187.07,3671.0
2018-12-31 10:45:00,187.07,187.25,186.65,186.65,2095.0,187.07,187.25,186.65,186.65,2095.0
2018-12-31 10:50:00,186.64,186.64,185.71,185.71,4301.0,186.64,186.64,185.71,185.71,4301.0
2018-12-31 10:55:00,185.84,185.98,185.67,185.67,2302.0,185.84,185.98,185.67,185.67,2302.0
2018-12-31 11:00:00,185.68,185.68,185.25,185.51,3000.0,185.68,185.68,185.25,185.51,3000.0
2018-12-31 11:05:00,185.93,186.37,185.93,186.21,1923.0,185.93,186.37,185.93,186.21,1923.0
2018-12-31 11:10:00,186.12,186.14,185.71,186.13,5184.0,186.12,186.14,185.71,186.13,5184.0
2018-12-31 11:15:00,185.99,186.08,185.66,185.73,2300.0,185.99,186.08,185.66,185.73,2300.0
2018-12-31 11:20:00,185.66,185.66,184.91,184.93,3900.0,185.66,185.66,184.91,184.93,3900.0
2018-12-31 11:25:00,184.85,185.6,184.85,185.37,4750.0,184.85,185.6,184.85,185.37,4750.0
2018-12-31 11:30:00,185.5,185.5,184.81,184.94,1792.0,185.5,185.5,184.81,184.94,1792.0
2018-12-31 11:35:00,185.05,185.93,184.9,185.58,2500.0,185.05,185.93,184.9,185.58,2500.0
2018-12-31 11:40:00,185.26,185.26,185.22,185.22,600.0,185.26,185.26,185.22,185.22,600.0
2018-12-31 11:45:00,184.99,185.4,184.95,185.38,4200.0,184.99,185.4,184.95,185.38,4200.0
2018-12-31 11:50:00,185.26,185.26,184.04,184.92,11600.0,185.26,185.26,184.04,184.92,11600.0
2018-12-31 11:55:00,185.17,185.31,184.82,185.27,3081.0,185.17,185.31,184.82,185.27,3081.0
2018-12-31 12:00:00,185.31,185.31,185.13,185.21,800.0,185.31,185.31,185.13,185.21,800.0
2018-12-31 12:05:00,185.11,185.26,185.04,185.04,3140.0,185.11,185.26,185.04,185.04,3140.0
2018-12-31 12:10:00,184.91,185.18,184.87,185.11,3781.0,184.91,185.18,184.87,185.11,3781.0
2018-12-31 12:15:00,184.94,185.2,184.86,185.2,1660.0,184.94,185.2,184.86,185.2,1660.0
2018-12-31 12:20:00,185.25,186.14,185.22,186.02,4515.0,185.25,186.14,185.22,186.02,4515.0
2018-12-31 12:25:00,185.77,185.77,185.59,185.64,2700.0,185.77,185.77,185.59,185.64,2700.0
2018-12-31 12:30:00,185.83,185.83,185.45,185.45,500.0,185.83,185.83,185.45,185.45,500.0
2018-12-31 12:35:00,185.65,186.21,185.65,186.07,1342.0,185.65,186.21,185.65,186.07,1342.0
2018-12-31 12:40:00,185.97,186.0,185.81,185.84,2469.0,185.97,186.0,185.81,185.84,2469.0
2018-12-31 12:45:00,185.88,185.88,185.67,185.67,700.0,185.88,185.88,185.67,185.67,700.0
2018-12-31 12:50:00,185.58,185.6,185.42,185.54,2275.0,185.58,185.6,185.42,185.54,2275.0
2018-12-31 12:55:00,185.55,185.55,185.42,185.5,1182.0,185.55,185.55,185.42,185.5,1182.0
2018-12-31 13:00:00,185.59,185.9,185.59,185.77,4520.0,185.59,185.9,185.59,185.77,4520.0
2018-12-31 13:05:00,185.66,185.8,185.57,185.8,1452.0,185.66,185.8,185.57,185.8,1452.0
2018-12-31 13:10:00,185.78,186.2,185.77,186.2,2503.0,185.78,186.2,185.77,186.2,2503.0
2018-12-31 13:15:00,186.21,186.39,186.18,186.26,2403.0,186.21,186.39,186.18,186.26,2403.0
2018-12-31 13:20:00,186.18,186.32,186.18,186.18,1055.0,186.18,186.32,186.18,186.18,1055.0
2018-12-31 13:25:00,186.28,186.4,186.2,186.4,1600.0,186.28,186.4,186.2,186.4,1600.0
2018-12-31 13:30:00,186.41,186.41,185.97,185.97,3014.0,186.41,186.41,185.97,185.97,3014.0
2018-12-31 13:35:00,185.96,186.08,185.54,185.63,4682.0,185.96,186.08,185.54,185.63,4682.0
2018-12-31 13:40:00,185.67,185.68,184.75,184.75,6100.0,185.67,185.68,184.75,184.75,6100.0
2018-12-31 13:45:00,184.59,185.19,184.45,185.19,6331.0,184.59,185.19,184.45,185.19,6331.0
2018-12-31 13:50:00,185.21,185.3,184.95,185.3,2777.0,185.21,185.3,184.95,185.3,2777.0
2018-12-31 13:55:00,185.21,185.51,185.21,185.38,2203.0,185.21,185.51,185.21,185.38,2203.0
2018-12-31 14:00:00,185.31,185.31,185.04,185.08,1200.0,185.31,185.31,185.04,185.08,1200.0
2018-12-31 14:05:00,185.16,185.49,185.11,185.49,1216.0,185.16,185.49,185.11,185.49,1216.0
2018-12-31 14:10:00,185.27,185.27,184.92,185.05,1500.0,185.27,185.27,184.92,185.05,1500.0
2018-12-31 14:15:00,185.06,185.06,184.73,184.85,6795.0,185.06,185.06,184.73,184.85,6795.0
2018-12-31 14:20:00,184.94,184.94,184.07,184.19,11008.0,184.94,184.94,184.07,184.19,11008.0
2018-12-31 14:25:00,184.13,184.13,183.68,183.75,8923.0,184.13,184.13,183.68,183.75,8923.0
2018-12-31 14:30:00,183.74,183.82,183.39,183.39,8268.0,183.74,183.82,183.39,183.39,8268.0
2018-12-31 14:35:00,183.38,183.83,183.38,183.77,7358.0,183.38,183.83,183.38,183.77,7358.0
2018-12-31 14:40:00,183.77,184.3,183.68,184.02,9723.0,183.77,184.3,183.68,184.02,9723.0
2018-12-31 14:45:00,183.96,184.39,183.94,184.05,15947.0,183.96,184.39,183.94,184.05,15947.0
2018-12-31 14:50:00,184.05,184.67,184.04,184.51,16378.0,184.05,184.67,184.04,184.51,16378.0
2018-12-31 14:55:00,184.3,184.56,184.16,184.23,7212.0,184.3,184.56,184.16,184.23,7212.0
2018-12-31 15:00:00,184.28,184.59,184.28,184.43,12619.0,184.28,184.59,184.28,184.43,12619.0
2018-12-31 15:05:00,184.5,184.97,184.4,184.57,5300.0,184.5,184.97,184.4,184.57,5300.0
2018-12-31 15:10:00,184.44,184.71,184.43,184.52,2400.0,184.44,184.71,184.43,184.52,2400.0
2018-12-31 15:15:00,184.45,184.66,184.35,184.62,5711.0,184.45,184.66,184.35,184.62,5711.0
2018-12-31 15:20:00,184.79,184.86,184.36,184.39,4250.0,184.79,184.86,184.36,184.39,4250.0
2018-12-31 15:25:00,184.55,185.35,184.5,185.19,4072.0,184.55,185.35,184.5,185.19,4072.0
2018-12-31 15:30:00,185.27,185.81,185.27,185.75,4269.0,185.27,185.81,185.27,185.75,4269.0
2018-12-31 15:35:00,185.68,185.87,185.41,185.54,5343.0,185.68,185.87,185.41,185.54,5343.0
2018-12-31 15:40:00,185.54,185.82,185.47,185.6,3805.0,185.54,185.82,185.47,185.6,3805.0
2018-12-31 15:45:00,185.65,185.82,184.84,184.9,8486.0,185.65,185.82,184.84,184.9,8486.0
2018-12-31 15:50:00,184.96,185.24,184.71,184.76,16936.0,184.96,185.24,184.71,184.76,16936.0
2018-12-31 15:55:00,184.98,186.05,184.69,186.05,31342.0,184.98,186.05,184.69,186.05,31342.0
2019-01-02 09:30:00,182.49,183.22,182.13,182.92,10526.0,182.49,183.22,182.13,182.92,10526.0
2019-01-02 09:35:00,183.03,183.66,182.24,183.09,14359.0,183.03,183.66,182.24,183.09,14359.0
2019-01-02 09:40:00,182.8,183.46,182.21,183.04,27203.0,182.8,183.46,182.21,183.04,27203.0
2019-01-02 09:45:00,183.04,184.15,183.0,184.15,6458.0,183.04,184.15,183.0,184.15,6458.0
2019-01-02 09:50:00,184.02,184.02,182.61,182.61,2980.0,184.02,184.02,182.61,182.61,2980.0
2019-01-02 09:55:00,182.8,182.93,182.2,182.49,1900.0,182.8,182.93,182.2,182.49,1900.0
2019-01-02 10:00:00,182.49,182.49,181.53,182.18,3115.0,182.49,182.49,181.53,182.18,3115.0
2019-01-02 10:05:00,182.36,183.56,182.36,183.39,5400.0,182.36,183.56,182.36,183.39,5400.0
2019-01-02 10:10:00,183.52,183.76,183.32,183.76,962.0,183.52,183.76,183.32,183.76,962.0
2019-01-02 10:15:00,184.12,184.13,183.34,183.34,2430.0,184.12,184.13,183.34,183.34,2430.0
2019-01-02 10:20:00,183.55,183.6,183.25,183.36,2553.0,183.55,183.6,183.25,183.36,2553.0
2019-01-02 10:25:00,183.61,184.0,182.56,182.56,2180.0,183.61,184.0,182.56,182.56,2180.0
2019-01-02 10:30:00,182.16,182.19,181.4,181.46,3200.0,182.16,182.19,181.4,181.46,3200.0
2019-01-02 10:35:00,181.9,182.4,181.9,182.01,2170.0,181.9,182.4,181.9,182.01,2170.0
2019-01-02 10:40:00,182.37,182.57,182.16,182.56,2119.0,182.37,182.57,182.16,182.56,2119.0
2019-01-02 10:45:00,182.52,182.52,181.93,181.93,3300.0,182.52,182.52,181.93,181.93,3300.0
2019-01-02 10:50:00,181.98,182.78,181.98,182.42,3184.0,181.98,182.78,181.98,182.42,3184.0
2019-01-02 10:55:00,182.61,183.2,182.55,183.2,1246.0,182.61,183.2,182.55,183.2,1246.0
2019-01-02 11:00:00,182.95,183.4,182.89,183.31,3346.0,182.95,183.4,182.89,183.31,3346.0
2019-01-02 11:05:00,183.77,184.17,183.62,183.95,4683.0,183.77,184.17,183.62,183.95,4683.0
2019-01-02 11:10:00,183.98,184.01,183.64,183.82,8847.0,183.98,184.01,183.64,183.82,8847.0
2019-01-02 11:15:00,183.81,184.1,183.38,184.1,2470.0,183.81,184.1,183.38,184.1,2470.0
2019-01-02 11:20:00,184.07,184.11,183.57,183.57,5564.0,184.07,184.11,183.57,183.57,5564.0
2019-01-02 11:25:00,183.94,183.99,183.59,183.59,800.0,183.94,183.99,183.59,183.59,800.0
2019-01-02 11:30:00,183.77,183.77,183.45,183.57,1900.0,183.77,183.77,183.45,183.57,1900.0
2019-01-02 11:35:00,183.79,183.8,182.81,182.83,4400.0,183.79,183.8,182.81,182.83,4400.0
2019-01-02 11:40:00,182.68,183.39,182.68,183.18,2514.0,182.68,183.39,182.68,183.18,2514.0
2019-01-02 11:45:00,183.07,183.54,182.99,183.42,2100.0,183.07,183.54,182.99,183.42,2100.0
2019-01-02 11:50:00,183.23,183.23,182.67,182.77,2000.0,183.23,183.23,182.67,182.77,2000.0
2019-01-02 11:55:00,182.89,183.02,182.44,182.44,1500.0,182.89,183.02,182.44,182.44,1500.0
2019-01-02 12:00:00,182.3,182.68,182.17,182.28,3900.0,182.3,182.68,182.17,182.28,3900.0
2019-01-02 12:05:00,182.36,182.36,181.9,181.95,1900.0,182.36,182.36,181.9,181.95,1900.0
2019-01-02 12:10:00,182.09,182.09,182.07,182.07,400.0,182.09,182.09,182.07,182.07,400.0
2019-01-02 12:15:00,182.03,182.28,181.91,182.28,1200.0,182.03,182.28,181.91,182.28,1200.0
2019-01-02 12:20:00,182.19,182.19,181.86,182.03,1800.0,182.19,182.19,181.86,182.03,1800.0
2019-01-02 12:25:00,182.11,182.3,182.07,182.16,2000.0,182.11,182.3,182.07,182.16,2000.0
2019-01-02 12:30:00,182.49,182.55,182.39,182.44,1900.0,182.49,182.55,182.39,182.44,1900.0
2019-01-02 12:35:00,182.43,183.23,182.43,183.04,2973.0,182.43,183.23,182.43,183.04,2973.0
2019-01-02 12:40:00,182.97,182.97,182.67,182.69,1300.0,182.97,182.97,182.67,182.69,1300.0
2019-01-02 12:45:00,182.89,183.03,182.55,182.55,2900.0,182.89,183.03,182.55,182.55,2900.0
2019-01-02 12:50:00,182.59,182.64,182.42,182.43,1300.0,182.59,182.64,182.42,182.43,1300.0
2019-01-02 12:55:00,182.46,182.95,182.39,182.89,1700.0,182.46,182.95,182.39,182.89,1700.0
2019-01-02 13:00:00,183.04,183.28,183.04,183.28,678.0,183.04,183.28,183.04,183.28,678.0
2019-01-02 13:05:00,183.28,183.63,183.28,183.63,3200.0,183.28,183.63,183.28,183.63,3200.0
2019-01-02 13:10:00,183.56,183.57,183.14,183.42,2000.0,183.56,183.57,183.14,183.42,2000.0
2019-01-02 13:15:00,183.16,183.24,183.06,183.24,500.0,183.16,183.24,183.06,183.24,500.0
2019-01-02 13:20:00,183.25,183.35,183.25,183.34,600.0,183.25,183.35,183.25,183.34,600.0
2019-01-02 13:25:00,183.1,183.38,183.1,183.19,1600.0,183.1,183.38,183.1,183.19,1600.0
2019-01-02 13:30:00,183.22,183.61,183.21,183.41,4388.0,183.22,183.61,183.21,183.41,4388.0
2019-01-02 13:35:00,183.33,183.4,183.12,183.36,7830.0,183.33,183.4,183.12,183.36,7830.0
2019-01-02 13:40:00,183.41,183.41,183.07,183.23,5362.0,183.41,183.41,183.07,183.23,5362.0
2019-01-02 13:45:00,183.35,183.48,183.18,183.31,7874.0,183.35,183.48,183.18,183.31,7874.0
2019-01-02 13:50:00,183.25,183.45,183.02,183.02,8649.0,183.25,183.45,183.02,183.02,8649.0
2019-01-02 13:55:00,183.0,183.22,182.91,183.17,2155.0,183.0,183.22,182.91,183.17,2155.0
2019-01-02 14:00:00,183.17,183.18,182.87,183.0,1700.0,183.17,183.18,182.87,183.0,1700.0
2019-01-02 14:05:00,183.17,183.17,182.3,182.36,4346.0,183.17,183.17,182.3,182.36,4346.0
2019-01-02 14:10:00,182.31,182.31,181.89,182.21,1814.0,182.31,182.31,181.89,182.21,1814.0
2019-01-02 14:15:00,182.08,182.5,182.08,182.27,2100.0,182.08,182.5,182.08,182.27,2100.0
2019-01-02 14:20:00,181.96,182.36,181.85,182.3,1500.0,181.96,182.36,181.85,182.3,1500.0
2019-01-02 14:25:00,182.45,182.45,182.13,182.14,600.0,182.45,182.45,182.13,182.14,600.0
2019-01-02 14:30:00,182.16,182.71,182.16,182.42,4244.0,182.16,182.71,182.16,182.42,4244.0
2019-01-02 14:35:00,182.56,182.56,182.23,182.33,2700.0,182.56,182.56,182.23,182.33,2700.0
2019-01-02 14:40:00,182.23,182.23,181.69,182.09,3462.0,182.23,182.23,181.69,182.09,3462.0
2019-01-02 14:45:00,182.24,182.37,181.97,182.17,2700.0,182.24,182.37,181.97,182.17,2700.0
2019-01-02 14:50:00,182.3,182.3,182.02,182.02,1900.0,182.3,182.3,182.02,182.02,1900.0
2019-01-02 14:55:00,182.13,182.13,181.71,181.72,10295.0,182.13,182.13,181.71,181.72,10295.0
2019-01-02 15:00:00,181.62,181.97,181.52,181.79,5102.0,181.62,181.97,181.52,181.79,5102.0
2019-01-02 15:05:00,181.38,181.62,181.15,181.23,7020.0,181.38,181.62,181.15,181.23,7020.0
2019-01-02 15:10:00,181.22,181.44,180.91,181.38,5698.0,181.22,181.44,180.91,181.38,5698.0
2019-01-02 15:15:00,181.35,181.35,180.75,181.07,9250.0,181.35,181.35,180.75,181.07,9250.0
2019-01-02 15:20:00,181.03,181.56,181.03,181.45,13205.0,181.03,181.56,181.03,181.45,13205.0
2019-01-02 15:25:00,181.47,181.68,181.18,181.36,6400.0,181.47,181.68,181.18,181.36,6400.0
2019-01-02 15:30:00,181.27,181.3,181.0,181.1,4710.0,181.27,181.3,181.0,181.1,4710.0
2019-01-02 15:35:00,181.15,181.56,181.15,181.25,4480.0,181.15,181.56,181.15,181.25,4480.0
2019-01-02 15:40:00,181.35,181.54,181.09,181.09,4300.0,181.35,181.54,181.09,181.09,4300.0
2019-01-02 15:45:00,181.31,182.03,181.31,181.95,3913.0,181.31,182.03,181.31,181.95,3913.0
2019-01-02 15:50:00,181.97,182.45,181.91,182.25,9285.0,181.97,182.45,181.91,182.25,9285.0
2019-01-02 15:55:00,182.24,182.64,182.16,182.46,20078.0,182.24,182.64,182.16,182.46,20078.0
2019-01-03 09:30:00,181.31,181.44,181.05,181.27,14163.0,181.31,181.44,181.05,181.27,14163.0
2019-01-03 09:35:00,181.56,181.91,181.03,181.25,10680.0,181.56,181.91,181.03,181.25,10680.0
2019-01-03 09:40:00,181.43,181.66,181.23,181.31,4078.0,181.43,181.66,181.23,181.31,4078.0
2019-01-03 09:45:00,181.19,181.19,179.65,179.65,5154.0,181.19,181.19,179.65,179.65,5154.0
2019-01-03 09:50:00,179.75,179.75,179.15,179.15,2717.0,179.75,179.75,179.15,179.15,2717.0
2019-01-03 09:55:00,179.37,179.48,178.38,178.84,9545.0,179.37,179.48,178.38,178.84,9545.0
2019-01-03 10:00:00,178.86,178.92,178.26,178.26,3460.0,178.86,178.92,178.26,178.26,3460.0
2019-01-03 10:05:00,178.3,178.3,177.44,177.44,4856.0,178.3,178.3,177.44,177.44,4856.0
2019-01-03 10:10:00,177.47,177.66,177.06,177.11,2506.0,177.47,177.66,177.06,177.11,2506.0
2019-01-03 10:15:00,176.93,177.71,176.92,177.71,2100.0,176.93,177.71,176.92,177.71,2100.0
2019-01-03 10:20:00,177.75,177.96,177.15,177.96,2251.0,177.75,177.96,177.15,177.96,2251.0
2019-01-03 10:25:00,177.63,177.72,177.19,177.43,2500.0,177.63,177.72,177.19,177.43,2500.0
2019-01-03 10:30:00,177.24,177.24,176.53,177.23,4503.0,177.24,177.24,176.53,177.23,4503.0
2019-01-03 10:35:00,177.01,177.17,176.11,176.34,4200.0,177.01,177.17,176.11,176.34,4200.0
2019-01-03 10:40:00,176.6,177.02,176.47,176.79,3200.0,176.6,177.02,176.47,176.79,3200.0
2019-01-03 10:45:00,177.1,177.49,177.1,177.15,1500.0,177.1,177.49,177.1,177.15,1500.0
2019-01-03 10:50:00,177.13,177.73,176.98,177.46,2819.0,177.13,177.73,176.98,177.46,2819.0
2019-01-03 10:55:00,177.73,178.12,177.59,177.98,3153.0,177.73,178.12,177.59,177.98,3153.0
2019-01-03 11:00:00,177.9,178.47,177.82,178.47,5413.0,177.9,178.47,177.82,178.47,5413.0
2019-01-03 11:05:00,178.52,178.62,178.04,178.3,5700.0,178.52,178.62,178.04,178.3,5700.0
2019-01-03 11:10:00,178.51,179.23,178.51,179.2,2700.0,178.51,179.23,178.51,179.2,2700.0
2019-01-03 11:15:00,179.2,179.2,178.64,178.64,2710.0,179.2,179.2,178.64,178.64,2710.0
2019-01-03 11:20:00,178.79,179.64,178.73,179.49,2788.0,178.79,179.64,178.73,179.49,2788.0
2019-01-03 11:25:00,179.38,179.38,178.97,178.98,3075.0,179.38,179.38,178.97,178.98,3075.0
2019-01-03 11:30:00,179.0,179.16,178.7,178.75,3216.0,179.0,179.16,178.7,178.75,3216.0
2019-01-03 11:35:00,179.55,180.14,179.55,180.14,1602.0,179.55,180.14,179.55,180.14,1602.0
2019-01-03 11:40:00,180.53,181.47,180.37,181.11,1600.0,180.53,181.47,180.37,181.11,1600.0
2019-01-03 11:45:00,180.93,181.22,180.75,180.76,1015.0,180.93,181.22,180.75,180.76,1015.0
2019-01-03 11:50:00,180.9,181.06,180.66,180.83,1800.0,180.9,181.06,180.66,180.83,1800.0
2019-01-03 11:55:00,180.83,180.97,180.67,180.89,1200.0,180.83,180.97,180.67,180.89,1200.0
2019-01-03 12:00:00,181.01,181.32,180.8,180.81,2034.0,181.01,181.32,180.8,180.81,2034.0
2019-01-03 12:05:00,180.5,180.5,180.19,180.19,1500.0,180.5,180.5,180.19,180.19,1500.0
2019-01-03 12:10:00,180.29,180.73,180.23,180.24,1384.0,180.29,180.73,180.23,180.24,1384.0
2019-01-03 12:15:00,180.47,180.47,179.66,179.86,1200.0,180.47,180.47,179.66,179.86,1200.0
2019-01-03 12:20:00,180.03,180.44,180.0,180.29,1100.0,180.03,180.44,180.0,180.29,1100.0
2019-01-03 12:25:00,180.17,180.17,179.77,180.05,2000.0,180.17,180.17,179.77,180.05,2000.0
2019-01-03 12:30:00,180.09,180.33,180.09,180.32,700.0,180.09,180.33,180.09,180.32,700.0
2019-01-03 12:35:00,180.24,180.24,179.73,179.88,2300.0,180.24,180.24,179.73,179.88,2300.0
2019-01-03 12:40:00,179.85,180.2,179.75,179.75,2000.0,179.85,180.2,179.75,179.75,2000.0
2019-01-03 12:45:00,180.05,180.18,179.75,180.08,2500.0,180.05,180.18,179.75,180.08,2500.0
2019-01-03 12:50:00,180.03,180.31,180.03,180.19,1967.0,180.03,180.31,180.03,180.19,1967.0
2019-01-03 12:55:00,180.31,180.32,179.9,180.12,2700.0,180.31,180.32,179.9,180.12,2700.0
2019-01-03 13:00:00,179.91,179.91,179.42,179.44,1900.0,179.91,179.91,179.42,179.44,1900.0
2019-01-03 13:05:00,179.39,179.65,179.28,179.37,1600.0,179.39,179.65,179.28,179.37,1600.0
2019-01-03 13:10:00,179.38,179.39,179.16,179.24,1000.0,179.38,179.39,179.16,179.24,1000.0
2019-01-03 13:15:00,179.12,179.12,177.92,178.12,2400.0,179.12,179.12,177.92,178.12,2400.0
2019-01-03 13:20:00,178.24,178.54,178.24,178.53,1100.0,178.24,178.54,178.24,178.53,1100.0
2019-01-03 13:25:00,178.59,178.98,178.45,178.61,3729.0,178.59,178.98,178.45,178.61,3729.0
2019-01-03 13:30:00,178.7,178.91,178.47,178.58,3300.0,178.7,178.91,178.47,178.58,3300.0
2019-01-03 13:35:00,178.46,179.24,178.44,179.23,5333.0,178.46,179.24,178.44,179.23,5333.0
2019-01-03 13:40:00,179.28,179.59,179.23,179.56,1400.0,179.28,179.59,179.23,179.56,1400.0
2019-01-03 13:45:00,179.46,179.57,179.19,179.19,5100.0,179.46,179.57,179.19,179.19,5100.0
2019-01-03 13:50:00,179.23,179.29,178.88,178.94,5579.0,179.23,179.29,178.88,178.94,5579.0
2019-01-03 13:55:00,178.83,178.92,178.61,178.92,2700.0,178.83,178.92,178.61,178.92,2700.0
2019-01-03 14:00:00,179.02,179.07,178.73,178.91,3100.0,179.02,179.07,178.73,178.91,3100.0
2019-01-03 14:05:00,179.0,179.63,179.0,179.63,3020.0,179.0,179.63,179.0,179.63,3020.0
2019-01-03 14:10:00,179.67,179.76,179.35,179.36,3000.0,179.67,179.76,179.35,179.36,3000.0
2019-01-03 14:15:00,179.27,180.06,179.27,179.93,4133.0,179.27,180.06,179.27,179.93,4133.0
2019-01-03 14:20:00,179.8,179.9,179.53,179.56,2000.0,179.8,179.9,179.53,179.56,2000.0
2019-01-03 14:25:00,179.73,180.0,179.52,179.93,1700.0,179.73,180.0,179.52,179.93,1700.0
2019-01-03 14:30:00,180.02,180.24,179.73,179.8,1900.0,180.02,180.24,179.73,179.8,1900.0
2019-01-03 14:35:00,179.86,179.86,179.31,179.6,3076.0,179.86,179.86,179.31,179.6,3076.0
2019-01-03 14:40:00,179.44,179.65,179.16,179.36,2520.0,179.44,179.65,179.16,179.36,2520.0
2019-01-03 14:45:00,179.16,179.25,178.94,179.1,2600.0,179.16,179.25,178.94,179.1,2600.0
2019-01-03 14:50:00,179.13,179.13,178.89,178.96,2800.0,179.13,179.13,178.89,178.96,2800.0
2019-01-03 14:55:00,178.82,178.94,178.41,178.71,9824.0,178.82,178.94,178.41,178.71,9824.0
2019-01-03 15:00:00,178.81,178.91,178.62,178.62,6949.0,178.81,178.91,178.62,178.62,6949.0
2019-01-03 15:05:00,178.71,178.85,178.14,178.21,6413.0,178.71,178.85,178.14,178.21,6413.0
2019-01-03 15:10:00,178.21,178.29,177.74,177.75,5800.0,178.21,178.29,177.74,177.75,5800.0
2019-01-03 15:15:00,177.79,178.43,177.59,178.43,4724.0,177.79,178.43,177.59,178.43,4724.0
2019-01-03 15:20:00,178.41,178.53,177.85,178.03,7100.0,178.41,178.53,177.85,178.03,7100.0
2019-01-03 15:25:00,178.0,178.33,177.73,178.23,4425.0,178.0,178.33,177.73,178.23,4425.0
2019-01-03 15:30:00,178.15,178.98,178.05,178.74,4800.0,178.15,178.98,178.05,178.74,4800.0
2019-01-03 15:35:00,178.82,178.93,178.1,178.21,8600.0,178.82,178.93,178.1,178.21,8600.0
2019-01-03 15:40:00,178.21,178.56,178.08,178.4,6661.0,178.21,178.56,178.08,178.4,6661.0
2019-01-03 15:45:00,178.42,178.75,178.33,178.36,9700.0,178.42,178.75,178.33,178.36,9700.0
2019-01-03 15:50:00,178.43,178.76,178.28,178.69,19314.0,178.43,178.76,178.28,178.69,19314.0
2019-01-03 15:55:00,178.77,178.77,177.89,178.01,35386.0,178.77,178.77,177.89,178.01,35386.0
2019-01-04 09:30:00,180.71,181.82,180.71,181.82,6082.0,180.71,181.82,180.71,181.82,6082.0
2019-01-04 09:35:00,181.2,181.57,181.08,181.23,2800.0,181.2,181.57,181.08,181.23,2800.0
2019-01-04 09:40:00,181.7,183.11,181.7,182.76,3275.0,181.7,183.11,181.7,182.76,3275.0
2019-01-04 09:45:00,182.76,182.82,182.13,182.13,1900.0,182.76,182.82,182.13,182.13,1900.0
2019-01-04 09:50:00,182.28,182.62,182.05,182.33,4817.0,182.28,182.62,182.05,182.33,4817.0
2019-01-04 09:55:00,182.6,183.25,182.26,183.25,4016.0,182.6,183.25,182.26,183.25,4016.0
2019-01-04 10:00:00,183.69,183.91,183.32,183.58,5700.0,183.69,183.91,183.32,183.58,5700.0
2019-01-04 10:05:00,183.58,183.96,183.53,183.73,2000.0,183.58,183.96,183.53,183.73,2000.0
2019-01-04 10:10:00,183.93,184.02,183.65,183.72,3400.0,183.93,184.02,183.65,183.72,3400.0
2019-01-04 10:15:00,183.81,184.66,183.8,184.02,20925.0,183.81,184.66,183.8,184.02,20925.0
2019-01-04 10:20:00,183.82,185.81,183.6,185.4,6905.0,183.82,185.81,183.6,185.4,6905.0
2019-01-04 10:25:00,185.61,186.45,185.12,186.45,6916.0,185.61,186.45,185.12,186.45,6916.0
2019-01-04 10:30:00,186.23,186.31,185.28,185.28,4775.0,186.23,186.31,185.28,185.28,4775.0
2019-01-04 10:35:00,185.16,185.56,185.01,185.31,2110.0,185.16,185.56,185.01,185.31,2110.0
2019-01-04 10:40:00,184.94,185.05,184.8,184.8,1200.0,184.94,185.05,184.8,184.8,1200.0
2019-01-04 10:45:00,184.93,185.23,184.89,184.93,3264.0,184.93,185.23,184.89,184.93,3264.0
2019-01-04 10:50:00,185.16,185.42,184.96,184.96,5548.0,185.16,185.42,184.96,184.96,5548.0
2019-01-04 10:55:00,184.99,185.66,184.99,185.43,5400.0,184.99,185.66,184.99,185.43,5400.0
2019-01-04 11:00:00,185.54,186.19,185.4,186.05,2590.0,185.54,186.19,185.4,186.05,2590.0
2019-01-04 11:05:00,186.09,186.09,185.39,185.55,2700.0,186.09,186.09,185.39,185.55,2700.0
2019-01-04 11:10:00,185.68,185.89,185.31,185.31,2700.0,185.68,185.89,185.31,185.31,2700.0
2019-01-04 11:15:00,185.06,185.06,184.52,184.93,2728.0,185.06,185.06,184.52,184.93,2728.0
2019-01-04 11:20:00,184.85,184.85,184.42,184.52,5795.0,184.85,184.85,184.42,184.52,5795.0
2019-01-04 11:25:00,184.68,184.68,184.42,184.5,1400.0,184.68,184.68,184.42,184.5,1400.0
2019-01-04 11:30:00,184.62,185.83,184.34,185.83,3900.0,184.62,185.83,184.34,185.83,3900.0
2019-01-04 11:35:00,185.7,186.06,185.43,185.89,14583.0,185.7,186.06,185.43,185.89,14583.0
2019-01-04 11:40:00,186.04,186.88,186.01,186.61,6079.0,186.04,186.88,186.01,186.61,6079.0
2019-01-04 11:45:00,186.69,187.66,186.68,187.43,18120.0,186.69,187.66,186.68,187.43,18120.0
2019-01-04 11:50:00,187.35,187.86,187.14,187.64,9324.0,187.35,187.86,187.14,187.64,9324.0
2019-01-04 11:55:00,187.61,187.61,187.07,187.11,8900.0,187.61,187.61,187.07,187.11,8900.0
2019-01-04 12:00:00,187.1,187.32,186.68,186.79,4000.0,187.1,187.32,186.68,186.79,4000.0
2019-01-04 12:05:00,186.81,186.95,186.32,186.73,3313.0,186.81,186.95,186.32,186.73,3313.0
2019-01-04 12:10:00,186.59,186.73,186.56,186.69,900.0,186.59,186.73,186.56,186.69,900.0
2019-01-04 12:15:00,186.89,187.43,186.89,187.43,1800.0,186.89,187.43,186.89,187.43,1800.0
2019-01-04 12:20:00,187.44,187.51,187.19,187.27,3515.0,187.44,187.51,187.19,187.27,3515.0
2019-01-04 12:25:00,187.18,187.24,187.16,187.24,800.0,187.18,187.24,187.16,187.24,800.0
2019-01-04 12:30:00,187.27,187.37,186.92,187.3,1600.0,187.27,187.37,186.92,187.3,1600.0
2019-01-04 12:35:00,187.38,187.38,187.23,187.23,600.0,187.38,187.38,187.23,187.23,600.0
2019-01-04 12:40:00,187.37,187.68,187.36,187.56,1500.0,187.37,187.68,187.36,187.56,1500.0
2019-01-04 12:45:00,187.47,187.73,187.23,187.65,2877.0,187.47,187.73,187.23,187.65,2877.0
2019-01-04 12:50:00,187.81,188.25,187.73,187.73,6012.0,187.81,188.25,187.73,187.73,6012.0
2019-01-04 12:55:00,187.85,188.11,187.81,187.81,1800.0,187.85,188.11,187.81,187.81,1800.0
2019-01-04 13:00:00,187.87,187.97,187.76,187.76,1412.0,187.87,187.97,187.76,187.76,1412.0
2019-01-04 13:05:00,187.91,188.16,187.91,188.07,1225.0,187.91,188.16,187.91,188.07,1225.0
2019-01-04 13:10:00,188.27,188.27,187.93,188.11,3500.0,188.27,188.27,187.93,188.11,3500.0
2019-01-04 13:15:00,188.03,188.32,187.95,188.32,3900.0,188.03,188.32,187.95,188.32,3900.0
2019-01-04 13:20:00,188.38,188.39,188.23,188.27,700.0,188.38,188.39,188.23,188.27,700.0
2019-01-04 13:25:00,188.3,188.31,188.18,188.24,1200.0,188.3,188.31,188.18,188.24,1200.0
2019-01-04 13:30:00,188.35,188.6,188.28,188.34,2200.0,188.35,188.6,188.28,188.34,2200.0
2019-01-04 13:35:00,188.29,188.31,187.99,188.01,4699.0,188.29,188.31,187.99,188.01,4699.0
2019-01-04 13:40:00,188.0,188.4,187.95,188.26,14009.0,188.0,188.4,187.95,188.26,14009.0
2019-01-04 13:45:00,188.26,188.83,188.19,188.83,4414.0,188.26,188.83,188.19,188.83,4414.0
2019-01-04 13:50:00,188.9,188.92,188.39,188.9,3499.0,188.9,188.92,188.39,188.9,3499.0
2019-01-04 13:55:00,188.99,188.99,188.54,188.96,4410.0,188.99,188.99,188.54,188.96,4410.0
2019-01-04 14:00:00,188.87,188.98,188.58,188.98,3000.0,188.87,188.98,188.58,188.98,3000.0
2019-01-04 14:05:00,188.93,188.93,188.45,188.49,5491.0,188.93,188.93,188.45,188.49,5491.0
2019-01-04 14:10:00,188.59,188.59,188.46,188.5,1325.0,188.59,188.59,188.46,188.5,1325.0
2019-01-04 14:15:00,188.45,188.85,188.44,188.66,5534.0,188.45,188.85,188.44,188.66,5534.0
2019-01-04 14:20:00,188.64,188.64,187.98,188.2,2200.0,188.64,188.64,187.98,188.2,2200.0
2019-01-04 14:25:00,188.3,188.3,187.88,187.97,1300.0,188.3,188.3,187.88,187.97,1300.0
2019-01-04 14:30:00,187.84,187.99,187.76,187.98,3552.0,187.84,187.99,187.76,187.98,3552.0
2019-01-04 14:35:00,188.04,188.2,187.88,187.97,2000.0,188.04,188.2,187.88,187.97,2000.0
2019-01-04 14:40:00,188.13,188.26,188.01,188.05,1175.0,188.13,188.26,188.01,188.05,1175.0
2019-01-04 14:45:00,187.95,188.03,187.52,187.75,5279.0,187.95,188.03,187.52,187.75,5279.0
2019-01-04 14:50:00,187.67,187.67,187.28,187.28,1400.0,187.67,187.67,187.28,187.28,1400.0
2019-01-04 14:55:00,187.17,187.26,186.89,187.02,1508.0,187.17,187.26,186.89,187.02,1508.0
2019-01-04 15:00:00,187.29,187.48,187.03,187.48,1900.0,187.29,187.48,187.03,187.48,1900.0
2019-01-04 15:05:00,187.41,187.48,187.13,187.14,4101.0,187.41,187.48,187.13,187.14,4101.0
2019-01-04 15:10:00,187.31,187.85,187.24,187.85,5975.0,187.31,187.85,187.24,187.85,5975.0
2019-01-04 15:15:00,187.8,188.14,187.58,187.94,5950.0,187.8,188.14,187.58,187.94,5950.0
2019-01-04 15:20:00,188.16,188.16,187.43,187.49,4604.0,188.16,188.16,187.43,187.49,4604.0
2019-01-04 15:25:00,187.3,187.53,187.23,187.52,4000.0,187.3,187.53,187.23,187.52,4000.0
2019-01-04 15:30:00,187.53,187.85,187.37,187.79,6031.0,187.53,187.85,187.37,187.79,6031.0
2019-01-04 15:35:00,187.81,187.86,187.3,187.3,6398.0,187.81,187.86,187.3,187.3,6398.0
2019-01-04 15:40:00,187.31,187.72,187.19,187.6,7654.0,187.31,187.72,187.19,187.6,7654.0
2019-01-04 15:45:00,187.56,187.88,187.46,187.47,10104.0,187.56,187.88,187.46,187.47,10104.0
2019-01-04 15:50:00,187.52,187.67,187.2,187.22,11468.0,187.52,187.67,187.2,187.22,11468.0
2019-01-04 15:55:00,187.27,188.29,187.27,187.41,60884.0,187.27,188.29,187.27,187.41,60884.0
2019-01-07 09:30:00,187.92,188.16,187.41,188.14,9446.0,187.92,188.16,187.41,188.14,9446.0
2019-01-07 09:35:00,188.53,188.62,188.01,188.61,3000.0,188.53,188.62,188.01,188.61,3000.0
2019-01-07 09:40:00,188.0,188.3,188.0,188.15,1300.0,188.0,188.3,188.0,188.15,1300.0
2019-01-07 09:45:00,188.14,188.42,186.89,186.89,5614.0,188.14,188.42,186.89,186.89,5614.0
2019-01-07 09:50:00,186.97,186.97,185.82,185.92,4883.0,186.97,186.97,185.82,185.92,4883.0
2019-01-07 09:55:00,185.82,186.39,185.71,186.39,5076.0,185.82,186.39,185.71,186.39,5076.0
2019-01-07 10:00:00,186.06,186.51,185.41,186.51,3194.0,186.06,186.51,185.41,186.51,3194.0
2019-01-07 10:05:00,186.51,186.64,185.97,185.98,7300.0,186.51,186.64,185.97,185.98,7300.0
2019-01-07 10:10:00,185.85,186.18,185.25,186.08,5857.0,185.85,186.18,185.25,186.08,5857.0
2019-01-07 10:15:00,186.58,186.79,186.09,186.49,1700.0,186.58,186.79,186.09,186.49,1700.0
2019-01-07 10:20:00,186.26,186.26,185.79,185.94,2275.0,186.26,186.26,185.79,185.94,2275.0
2019-01-07 10:25:00,185.79,186.31,185.7,186.17,5700.0,185.79,186.31,185.7,186.17,5700.0
2019-01-07 10:30:00,186.17,187.57,186.17,187.57,6411.0,186.17,187.57,186.17,187.57,6411.0
2019-01-07 10:35:00,187.68,188.45,187.67,188.3,4900.0,187.68,188.45,187.67,188.3,4900.0
2019-01-07 10:40:00,188.33,188.34,187.8,187.81,4750.0,188.33,188.34,187.8,187.81,4750.0
2019-01-07 10:45:00,187.52,188.01,187.52,187.86,3272.0,187.52,188.01,187.52,187.86,3272.0
2019-01-07 10:50:00,187.79,188.2,187.77,188.09,3050.0,187.79,188.2,187.77,188.09,3050.0
2019-01-07 10:55:00,188.12,188.13,187.86,187.89,2418.0,188.12,188.13,187.86,187.89,2418.0
2019-01-07 11:00:00,187.98,188.04,187.77,188.03,3950.0,187.98,188.04,187.77,188.03,3950.0
2019-01-07 11:05:00,187.91,187.92,187.46,187.87,4721.0,187.91,187.92,187.46,187.87,4721.0
2019-01-07 11:10:00,188.05,188.22,187.57,187.78,6713.0,188.05,188.22,187.57,187.78,6713.0
2019-01-07 11:15:00,187.92,188.28,187.75,188.22,3500.0,187.92,188.28,187.75,188.22,3500.0
2019-01-07 11:20:00,188.33,188.35,188.0,188.08,3600.0,188.33,188.35,188.0,188.08,3600.0
2019-01-07 11:25:00,188.0,188.32,188.0,188.1,2770.0,188.0,188.32,188.0,188.1,2770.0
2019-01-07 11:30:00,188.16,188.48,188.07,188.37,1800.0,188.16,188.48,188.07,188.37,1800.0
2019-01-07 11:35:00,188.36,188.59,188.25,188.51,1612.0,188.36,188.59,188.25,188.51,1612.0
2019-01-07 11:40:00,188.4,188.59,188.36,188.59,2100.0,188.4,188.59,188.36,188.59,2100.0
2019-01-07 11:45:00,188.71,188.81,188.41,188.81,2100.0,188.71,188.81,188.41,188.81,2100.0
2019-01-07 11:50:00,188.97,189.39,188.81,188.93,11279.0,188.97,189.39,188.81,188.93,11279.0
2019-01-07 11:55:00,188.89,190.0,188.46,189.87,9352.0,188.89,190.0,188.46,189.87,9352.0
2019-01-07 12:00:00,189.75,189.86,189.15,189.15,3472.0,189.75,189.86,189.15,189.15,3472.0
2019-01-07 12:05:00,189.2,189.35,188.82,188.93,3005.0,189.2,189.35,188.82,188.93,3005.0
2019-01-07 12:10:00,188.78,189.14,188.78,189.14,1633.0,188.78,189.14,188.78,189.14,1633.0
2019-01-07 12:15:00,189.23,189.23,189.08,189.14,1125.0,189.23,189.23,189.08,189.14,1125.0
2019-01-07 12:20:00,189.13,189.18,188.96,189.18,5100.0,189.13,189.18,188.96,189.18,5100.0
2019-01-07 12:25:00,189.22,189.26,189.15,189.18,1000.0,189.22,189.26,189.15,189.18,1000.0
2019-01-07 12:30:00,189.05,189.22,188.97,189.09,3420.0,189.05,189.22,188.97,189.09,3420.0
2019-01-07 12:35:00,189.11,189.11,188.87,188.98,2700.0,189.11,189.11,188.87,188.98,2700.0
2019-01-07 12:40:00,188.88,188.99,188.77,188.85,4205.0,188.88,188.99,188.77,188.85,4205.0
2019-01-07 12:45:00,188.86,188.93,188.7,188.89,5350.0,188.86,188.93,188.7,188.89,5350.0
2019-01-07 12:50:00,188.93,188.96,188.68,188.68,1900.0,188.93,188.96,188.68,188.68,1900.0
2019-01-07 12:55:00,188.75,188.9,188.57,188.9,5911.0,188.75,188.9,188.57,188.9,5911.0
2019-01-07 13:00:00,188.81,189.16,188.81,189.06,2807.0,188.81,189.16,188.81,189.06,2807.0
2019-01-07 13:05:00,189.08,189.26,188.98,189.09,3670.0,189.08,189.26,188.98,189.09,3670.0
2019-01-07 13:10:00,189.13,189.39,189.13,189.17,1400.0,189.13,189.39,189.13,189.17,1400.0
2019-01-07 13:15:00,189.09,189.19,188.99,189.1,3404.0,189.09,189.19,188.99,189.1,3404.0
2019-01-07 13:20:00,189.14,189.33,189.03,189.33,2300.0,189.14,189.33,189.03,189.33,2300.0
2019-01-07 13:25:00,189.39,189.4,189.0,189.08,3827.0,189.39,189.4,189.0,189.08,3827.0
2019-01-07 13:30:00,189.13,189.25,188.95,189.1,3009.0,189.13,189.25,188.95,189.1,3009.0
2019-01-07 13:35:00,189.13,189.18,188.97,189.18,4123.0,189.13,189.18,188.97,189.18,4123.0
2019-01-07 13:40:00,189.15,189.22,189.02,189.11,1830.0,189.15,189.22,189.02,189.11,1830.0
2019-01-07 13:45:00,189.18,189.23,188.5,188.5,4781.0,189.18,189.23,188.5,188.5,4781.0
2019-01-07 13:50:00,188.46,188.6,188.21,188.6,4311.0,188.46,188.6,188.21,188.6,4311.0
2019-01-07 13:55:00,188.59,188.79,188.44,188.44,3806.0,188.59,188.79,188.44,188.44,3806.0
2019-01-07 14:00:00,188.5,188.61,188.29,188.54,2589.0,188.5,188.61,188.29,188.54,2589.0
2019-01-07 14:05:00,188.59,188.59,188.25,188.25,1805.0,188.59,188.59,188.25,188.25,1805.0
2019-01-07 14:10:00,188.16,188.42,188.11,188.38,2516.0,188.16,188.42,188.11,188.38,2516.0
2019-01-07 14:15:00,188.32,188.59,188.32,188.57,14686.0,188.32,188.59,188.32,188.57,14686.0
2019-01-07 14:20:00,188.66,188.78,188.44,188.48,12400.0,188.66,188.78,188.44,188.48,12400.0
2019-01-07 14:25:00,188.45,188.45,188.12,188.31,1544.0,188.45,188.45,188.12,188.31,1544.0
2019-01-07 14:30:00,188.23,188.37,188.1,188.2,2492.0,188.23,188.37,188.1,188.2,2492.0
2019-01-07 14:35:00,188.09,188.13,187.98,188.0,3137.0,188.09,188.13,187.98,188.0,3137.0
2019-01-07 14:40:00,188.0,188.27,188.0,188.25,5788.0,188.0,188.27,188.0,188.25,5788.0
2019-01-07 14:45:00,188.18,188.21,188.0,188.2,2756.0,188.18,188.21,188.0,188.2,2756.0
2019-01-07 14:50:00,188.1,188.28,187.99,188.28,6300.0,188.1,188.28,187.99,188.28,6300.0
2019-01-07 14:55:00,188.17,188.17,187.93,188.0,3412.0,188.17,188.17,187.93,188.0,3412.0
2019-01-07 15:00:00,188.09,188.35,188.03,188.33,2269.0,188.09,188.35,188.03,188.33,2269.0
2019-01-07 15:05:00,188.29,188.35,188.11,188.34,1699.0,188.29,188.35,188.11,188.34,1699.0
2019-01-07 15:10:00,188.34,188.37,188.09,188.23,3513.0,188.34,188.37,188.09,188.23,3513.0
2019-01-07 15:15:00,188.26,188.43,188.16,188.28,1600.0,188.26,188.43,188.16,188.28,1600.0
2019-01-07 15:20:00,188.26,188.26,188.14,188.19,1629.0,188.26,188.26,188.14,188.19,1629.0
2019-01-07 15:25:00,188.18,188.31,188.11,188.22,4437.0,188.18,188.31,188.11,188.22,4437.0
2019-01-07 15:30:00,188.22,188.27,187.77,187.83,19065.0,188.22,188.27,187.77,187.83,19065.0
2019-01-07 15:35:00,187.77,188.03,187.7,187.96,4700.0,187.77,188.03,187.7,187.96,4700.0
2019-01-07 15:40:00,187.68,187.69,187.42,187.56,5436.0,187.68,187.69,187.42,187.56,5436.0
2019-01-07 15:45:00,187.6,187.83,187.52,187.77,6520.0,187.6,187.83,187.52,187.77,6520.0
2019-01-07 15:50:00,187.73,187.8,187.4,187.59,9263.0,187.73,187.8,187.4,187.59,9263.0
2019-01-07 15:55:00,187.64,187.67,186.7,186.89,24563.0,187.64,187.67,186.7,186.89,24563.0
2019-01-08 09:30:00,188.84,189.0,188.21,188.89,6386.0,188.84,189.0,188.21,188.89,6386.0
2019-01-08 09:35:00,189.61,189.61,188.91,188.92,2924.0,189.61,189.61,188.91,188.92,2924.0
2019-01-08 09:40:00,188.63,189.49,188.63,189.31,2600.0,188.63,189.49,188.63,189.31,2600.0
2019-01-08 09:45:00,189.33,189.56,188.95,188.95,2063.0,189.33,189.56,188.95,188.95,2063.0
2019-01-08 09:50:00,188.5,188.5,187.94,188.06,1150.0,188.5,188.5,187.94,188.06,1150.0
2019-01-08 09:55:00,188.01,188.31,187.59,188.03,3400.0,188.01,188.31,187.59,188.03,3400.0
2019-01-08 10:00:00,187.93,187.95,187.48,187.84,1500.0,187.93,187.95,187.48,187.84,1500.0
2019-01-08 10:05:00,187.73,187.92,187.39,187.39,2550.0,187.73,187.92,187.39,187.39,2550.0
2019-01-08 10:10:00,187.51,187.55,186.66,186.66,2100.0,187.51,187.55,186.66,186.66,2100.0
2019-01-08 10:15:00,186.54,186.63,186.21,186.54,2312.0,186.54,186.63,186.21,186.54,2312.0
2019-01-08 10:20:00,186.52,186.64,186.05,186.52,9151.0,186.52,186.64,186.05,186.52,9151.0
2019-01-08 10:25:00,186.56,186.8,186.26,186.37,8974.0,186.56,186.8,186.26,186.37,8974.0
2019-01-08 10:30:00,186.47,186.7,186.03,186.15,4609.0,186.47,186.7,186.03,186.15,4609.0
2019-01-08 10:35:00,186.15,186.15,185.65,186.12,2914.0,186.15,186.15,185.65,186.12,2914.0
2019-01-08 10:40:00,186.12,186.25,185.56,185.56,1613.0,186.12,186.25,185.56,185.56,1613.0
2019-01-08 10:45:00,185.59,185.59,185.25,185.48,2228.0,185.59,185.59,185.25,185.48,2228.0
2019-01-08 10:50:00,185.2,185.2,184.59,184.69,1711.0,185.2,185.2,184.59,184.69,1711.0
2019-01-08 10:55:00,184.55,185.14,184.55,185.14,1619.0,184.55,185.14,184.55,185.14,1619.0
2019-01-08 11:00:00,185.12,185.77,185.09,185.77,1800.0,185.12,185.77,185.09,185.77,1800.0
2019-01-08 11:05:00,185.77,186.22,185.61,186.15,5203.0,185.77,186.22,185.61,186.15,5203.0
2019-01-08 11:10:00,185.97,186.08,185.97,186.05,700.0,185.97,186.08,185.97,186.05,700.0
2019-01-08 11:15:00,186.1,186.27,185.92,185.93,2035.0,186.1,186.27,185.92,185.93,2035.0
2019-01-08 11:20:00,185.84,185.94,185.07,185.36,6297.0,185.84,185.94,185.07,185.36,6297.0
2019-01-08 11:25:00,185.48,185.5,185.02,185.09,2210.0,185.48,185.5,185.02,185.09,2210.0
2019-01-08 11:30:00,184.99,185.07,184.52,184.68,2507.0,184.99,185.07,184.52,184.68,2507.0
2019-01-08 11:35:00,184.71,185.17,184.71,185.07,2067.0,184.71,185.17,184.71,185.07,2067.0
2019-01-08 11:40:00,185.15,185.43,185.02,185.02,1009.0,185.15,185.43,185.02,185.02,1009.0
2019-01-08 11:45:00,184.96,185.04,184.79,184.83,1500.0,184.96,185.04,184.79,184.83,1500.0
2019-01-08 11:50:00,184.82,184.98,184.69,184.79,2228.0,184.82,184.98,184.69,184.79,2228.0
2019-01-08 11:55:00,184.98,185.27,184.86,185.24,2128.0,184.98,185.27,184.86,185.24,2128.0
2019-01-08 12:00:00,185.54,185.74,185.19,185.55,3200.0,185.54,185.74,185.19,185.55,3200.0
2019-01-08 12:05:00,185.47,185.73,185.47,185.48,1000.0,185.47,185.73,185.47,185.48,1000.0
2019-01-08 12:10:00,185.55,185.55,185.4,185.54,1323.0,185.55,185.55,185.4,185.54,1323.0
2019-01-08 12:15:00,185.72,186.15,185.72,186.14,839.0,185.72,186.15,185.72,186.14,839.0
2019-01-08 12:20:00,186.01,186.25,185.95,186.16,2189.0,186.01,186.25,185.95,186.16,2189.0
2019-01-08 12:25:00,186.33,186.58,186.23,186.4,1800.0,186.33,186.58,186.23,186.4,1800.0
2019-01-08 12:30:00,186.4,186.51,186.3,186.3,1599.0,186.4,186.51,186.3,186.3,1599.0
2019-01-08 12:35:00,186.18,186.18,185.77,185.77,2794.0,186.18,186.18,185.77,185.77,2794.0
2019-01-08 12:40:00,185.87,186.32,185.78,186.32,3395.0,185.87,186.32,185.78,186.32,3395.0
2019-01-08 12:45:00,186.29,186.33,185.52,185.56,4917.0,186.29,186.33,185.52,185.56,4917.0
2019-01-08 12:50:00,185.57,185.7,185.24,185.7,1975.0,185.57,185.7,185.24,185.7,1975.0
2019-01-08 12:55:00,185.54,186.2,185.54,185.93,3200.0,185.54,186.2,185.54,185.93,3200.0
2019-01-08 13:00:00,186.02,186.15,185.73,186.12,4932.0,186.02,186.15,185.73,186.12,4932.0
2019-01-08 13:05:00,186.07,186.43,186.02,186.3,4374.0,186.07,186.43,186.02,186.3,4374.0
2019-01-08 13:10:00,186.32,186.75,186.29,186.71,2500.0,186.32,186.75,186.29,186.71,2500.0
2019-01-08 13:15:00,186.63,186.72,186.62,186.63,1428.0,186.63,186.72,186.62,186.63,1428.0
2019-01-08 13:20:00,186.63,186.89,186.63,186.68,2419.0,186.63,186.89,186.63,186.68,2419.0
2019-01-08 13:25:00,186.7,186.95,186.7,186.95,1699.0,186.7,186.95,186.7,186.95,1699.0
2019-01-08 13:30:00,186.96,187.29,186.95,187.24,5609.0,186.96,187.29,186.95,187.24,5609.0
2019-01-08 13:35:00,187.31,187.39,187.21,187.37,1849.0,187.31,187.39,187.21,187.37,1849.0
2019-01-08 13:40:00,187.44,187.77,187.27,187.63,5063.0,187.44,187.77,187.27,187.63,5063.0
2019-01-08 13:45:00,187.64,187.64,187.37,187.57,1342.0,187.64,187.64,187.37,187.57,1342.0
2019-01-08 13:50:00,187.55,188.06,187.52,188.03,3015.0,187.55,188.06,187.52,188.03,3015.0
2019-01-08 13:55:00,188.15,188.15,187.59,187.87,1942.0,188.15,188.15,187.59,187.87,1942.0
2019-01-08 14:00:00,187.78,187.83,187.58,187.6,2302.0,187.78,187.83,187.58,187.6,2302.0
2019-01-08 14:05:00,187.58,187.67,187.38,187.43,3669.0,187.58,187.67,187.38,187.43,3669.0
2019-01-08 14:10:00,187.33,187.62,187.33,187.61,650.0,187.33,187.62,187.33,187.61,650.0
2019-01-08 14:15:00,187.64,187.67,187.38,187.38,1118.0,187.64,187.67,187.38,187.38,1118.0
2019-01-08 14:20:00,187.24,187.4,187.2,187.2,3566.0,187.24,187.4,187.2,187.2,3566.0
2019-01-08 14:25:00,187.28,187.45,187.28,187.45,2679.0,187.28,187.45,187.28,187.45,2679.0
2019-01-08 14:30:00,187.35,187.81,187.35,187.71,2818.0,187.35,187.81,187.35,187.71,2818.0
2019-01-08 14:35:00,187.72,187.84,187.47,187.78,2783.0,187.72,187.84,187.47,187.78,2783.0
2019-01-08 14:40:00,187.87,187.88,187.78,187.86,2673.0,187.87,187.88,187.78,187.86,2673.0
2019-01-08 14:45:00,187.74,187.83,187.65,187.83,1017.0,187.74,187.83,187.65,187.83,1017.0
2019-01-08 14:50:00,187.87,188.03,187.78,188.03,3016.0,187.87,188.03,187.78,188.03,3016.0
2019-01-08 14:55:00,187.88,188.06,187.73,187.9,1708.0,187.88,188.06,187.73,187.9,1708.0
2019-01-08 15:00:00,187.79,187.96,187.55,187.77,3362.0,187.79,187.96,187.55,187.77,3362.0
2019-01-08 15:05:00,187.81,187.81,187.32,187.75,1891.0,187.81,187.81,187.32,187.75,1891.0
2019-01-08 15:10:00,187.66,187.9,187.66,187.9,1700.0,187.66,187.9,187.66,187.9,1700.0
2019-01-08 15:15:00,187.85,188.06,187.78,188.06,3335.0,187.85,188.06,187.78,188.06,3335.0
2019-01-08 15:20:00,188.12,188.34,187.99,188.32,5169.0,188.12,188.34,187.99,188.32,5169.0
2019-01-08 15:25:00,188.19,188.43,188.17,188.43,2907.0,188.19,188.43,188.17,188.43,2907.0
2019-01-08 15:30:00,188.43,188.6,188.37,188.45,4349.0,188.43,188.6,188.37,188.45,4349.0
2019-01-08 15:35:00,188.47,188.77,188.45,188.76,6831.0,188.47,188.77,188.45,188.76,6831.0
2019-01-08 15:40:00,188.8,188.8,188.62,188.77,5006.0,188.8,188.8,188.62,188.77,5006.0
2019-01-08 15:45:00,188.88,189.1,188.8,188.96,14035.0,188.88,189.1,188.8,188.96,14035.0
2019-01-08 15:50:00,189.05,189.36,188.78,189.35,18560.0,189.05,189.36,188.78,189.35,18560.0
2019-01-08 15:55:00,189.36,189.36,188.96,189.31,36107.0,189.36,189.36,188.96,189.31,36107.0
2019-01-09 09:30:00,190.27,192.0,190.24,191.92,11448.0,190.27,192.0,190.24,191.92,11448.0
2019-01-09 09:35:00,192.09,192.16,191.66,191.77,2700.0,192.09,192.16,191.66,191.77,2700.0
2019-01-09 09:40:00,191.62,192.52,191.61,192.52,2671.0,191.62,192.52,191.61,192.52,2671.0
2019-01-09 09:45:00,192.45,192.64,191.59,191.81,7842.0,192.45,192.64,191.59,191.81,7842.0
2019-01-09 09:50:00,191.95,193.59,191.95,193.25,3977.0,191.95,193.59,191.95,193.25,3977.0
2019-01-09 09:55:00,193.18,193.71,193.02,193.71,6641.0,193.18,193.71,193.02,193.71,6641.0
2019-01-09 10:00:00,193.4,193.83,193.01,193.74,7191.0,193.4,193.83,193.01,193.74,7191.0
2019-01-09 10:05:00,193.92,194.0,193.12,193.77,11986.0,193.92,194.0,193.12,193.77,11986.0
2019-01-09 10:10:00,193.83,194.2,193.22,193.24,4102.0,193.83,194.2,193.22,193.24,4102.0
2019-01-09 10:15:00,193.27,193.87,193.17,193.58,14502.0,193.27,193.87,193.17,193.58,14502.0
2019-01-09 10:20:00,193.8,194.5,193.8,194.5,2635.0,193.8,194.5,193.8,194.5,2635.0
2019-01-09 10:25:00,194.24,194.24,193.28,193.79,10490.0,194.24,194.24,193.28,193.79,10490.0
2019-01-09 10:30:00,193.51,193.7,192.4,192.4,4062.0,193.51,193.7,192.4,192.4,4062.0
2019-01-09 10:35:00,192.55,192.73,192.29,192.51,1502.0,192.55,192.73,192.29,192.51,1502.0
2019-01-09 10:40:00,192.39,192.53,191.61,191.82,4051.0,192.39,192.53,191.61,191.82,4051.0
2019-01-09 10:45:00,191.83,192.38,191.58,192.18,3361.0,191.83,192.38,191.58,192.18,3361.0
2019-01-09 10:50:00,192.43,193.03,192.43,192.52,2600.0,192.43,193.03,192.43,192.52,2600.0
2019-01-09 10:55:00,192.51,192.71,192.27,192.54,2300.0,192.51,192.71,192.27,192.54,2300.0
2019-01-09 11:00:00,192.68,193.18,192.68,192.91,2100.0,192.68,193.18,192.68,192.91,2100.0
2019-01-09 11:05:00,193.17,193.17,192.44,192.45,6020.0,193.17,193.17,192.44,192.45,6020.0
2019-01-09 11:10:00,192.29,192.53,192.13,192.28,3700.0,192.29,192.53,192.13,192.28,3700.0
2019-01-09 11:15:00,192.37,192.86,192.29,192.65,3708.0,192.37,192.86,192.29,192.65,3708.0
2019-01-09 11:20:00,192.64,193.06,192.49,193.06,5013.0,192.64,193.06,192.49,193.06,5013.0
2019-01-09 11:25:00,192.75,192.95,192.45,192.46,6510.0,192.75,192.95,192.45,192.46,6510.0
2019-01-09 11:30:00,192.49,192.64,192.39,192.39,4620.0,192.49,192.64,192.39,192.39,4620.0
2019-01-09 11:35:00,192.52,192.64,191.96,192.34,8700.0,192.52,192.64,191.96,192.34,8700.0
2019-01-09 11:40:00,192.32,192.68,192.2,192.29,7803.0,192.32,192.68,192.2,192.29,7803.0
2019-01-09 11:45:00,192.45,192.95,192.45,192.81,2500.0,192.45,192.95,192.45,192.81,2500.0
2019-01-09 11:50:00,192.88,193.38,192.58,193.38,4715.0,192.88,193.38,192.58,193.38,4715.0
2019-01-09 11:55:00,193.45,193.47,192.86,192.93,3000.0,193.45,193.47,192.86,192.93,3000.0
2019-01-09 12:00:00,193.04,193.32,192.9,193.15,2774.0,193.04,193.32,192.9,193.15,2774.0
2019-01-09 12:05:00,193.05,193.12,192.66,193.07,2950.0,193.05,193.12,192.66,193.07,2950.0
2019-01-09 12:10:00,193.16,193.16,192.84,192.9,2904.0,193.16,193.16,192.84,192.9,2904.0
2019-01-09 12:15:00,192.69,192.77,192.58,192.58,1100.0,192.69,192.77,192.58,192.58,1100.0
2019-01-09 12:20:00,192.77,192.8,192.38,192.51,2271.0,192.77,192.8,192.38,192.51,2271.0
2019-01-09 12:25:00,192.38,192.48,192.23,192.44,3465.0,192.38,192.48,192.23,192.44,3465.0
2019-01-09 12:30:00,192.37,192.85,192.23,192.61,3843.0,192.37,192.85,192.23,192.61,3843.0
2019-01-09 12:35:00,192.43,192.73,192.42,192.59,1782.0,192.43,192.73,192.42,192.59,1782.0
2019-01-09 12:40:00,192.5,192.5,192.33,192.35,1600.0,192.5,192.5,192.33,192.35,1600.0
2019-01-09 12:45:00,192.41,192.8,192.37,192.62,4349.0,192.41,192.8,192.37,192.62,4349.0
2019-01-09 12:50:00,192.81,193.07,192.81,192.99,2744.0,192.81,193.07,192.81,192.99,2744.0
2019-01-09 12:55:00,192.9,192.96,192.67,192.67,1500.0,192.9,192.96,192.67,192.67,1500.0
2019-01-09 13:00:00,192.74,192.84,192.26,192.26,4921.0,192.74,192.84,192.26,192.26,4921.0
2019-01-09 13:05:00,192.02,192.62,192.02,192.62,4671.0,192.02,192.62,192.02,192.62,4671.0
2019-01-09 13:10:00,192.62,192.7,192.4,192.53,2825.0,192.62,192.7,192.4,192.53,2825.0
2019-01-09 13:15:00,192.59,192.87,192.49,192.74,6700.0,192.59,192.87,192.49,192.74,6700.0
2019-01-09 13:20:00,192.75,192.75,192.57,192.71,1700.0,192.75,192.75,192.57,192.71,1700.0
2019-01-09 13:25:00,192.63,192.65,192.5,192.65,600.0,192.63,192.65,192.5,192.65,600.0
2019-01-09 13:30:00,192.71,192.71,192.5,192.5,3518.0,192.71,192.71,192.5,192.5,3518.0
2019-01-09 13:35:00,192.5,192.64,192.5,192.56,1800.0,192.5,192.64,192.5,192.56,1800.0
2019-01-09 13:40:00,192.52,192.62,192.5,192.5,3145.0,192.52,192.62,192.5,192.5,3145.0
2019-01-09 13:45:00,192.58,192.58,192.07,192.07,3400.0,192.58,192.58,192.07,192.07,3400.0
2019-01-09 13:50:00,192.09,192.09,191.75,192.03,6582.0,192.09,192.09,191.75,192.03,6582.0
2019-01-09 13:55:00,192.04,192.48,192.04,192.25,8494.0,192.04,192.48,192.04,192.25,8494.0
2019-01-09 14:00:00,192.44,192.73,192.15,192.28,2319.0,192.44,192.73,192.15,192.28,2319.0
2019-01-09 14:05:00,192.53,192.74,192.47,192.66,1288.0,192.53,192.74,192.47,192.66,1288.0
2019-01-09 14:10:00,192.62,192.7,192.4,192.45,1400.0,192.62,192.7,192.4,192.45,1400.0
2019-01-09 14:15:00,192.23,192.23,191.64,191.69,1660.0,192.23,192.23,191.64,191.69,1660.0
2019-01-09 14:20:00,191.47,191.64,191.06,191.32,3719.0,191.47,191.64,191.06,191.32,3719.0
2019-01-09 14:25:00,191.31,191.46,191.11,191.33,2501.0,191.31,191.46,191.11,191.33,2501.0
2019-01-09 14:30:00,191.31,191.65,191.07,191.44,3288.0,191.31,191.65,191.07,191.44,3288.0
2019-01-09 14:35:00,191.55,191.78,191.54,191.67,1860.0,191.55,191.78,191.54,191.67,1860.0
2019-01-09 14:40:00,191.81,192.19,191.75,192.19,1816.0,191.81,192.19,191.75,192.19,1816.0
2019-01-09 14:45:00,192.21,192.72,192.15,192.72,4955.0,192.21,192.72,192.15,192.72,4955.0
2019-01-09 14:50:00,192.55,192.71,192.45,192.67,2007.0,192.55,192.71,192.45,192.67,2007.0
2019-01-09 14:55:00,192.46,192.71,192.4,192.5,7105.0,192.46,192.71,192.4,192.5,7105.0
2019-01-09 15:00:00,192.56,192.96,192.5,192.66,6066.0,192.56,192.96,192.5,192.66,6066.0
2019-01-09 15:05:00,192.6,192.77,192.5,192.68,3356.0,192.6,192.77,192.5,192.68,3356.0
2019-01-09 15:10:00,192.61,192.74,192.5,192.64,4925.0,192.61,192.74,192.5,192.64,4925.0
2019-01-09 15:15:00,192.68,192.74,192.6,192.6,2400.0,192.68,192.74,192.6,192.6,2400.0
2019-01-09 15:20:00,192.66,192.71,192.6,192.67,3575.0,192.66,192.71,192.6,192.67,3575.0
2019-01-09 15:25:00,192.7,192.76,192.56,192.6,8882.0,192.7,192.76,192.56,192.6,8882.0
2019-01-09 15:30:00,192.59,192.87,192.52,192.83,7121.0,192.59,192.87,192.52,192.83,7121.0
2019-01-09 15:35:00,192.76,192.76,192.49,192.59,6466.0,192.76,192.76,192.49,192.59,6466.0
2019-01-09 15:40:00,192.53,192.53,192.08,192.19,4142.0,192.53,192.53,192.08,192.19,4142.0
2019-01-09 15:45:00,192.11,192.37,191.85,192.37,19600.0,192.11,192.37,191.85,192.37,19600.0
2019-01-09 15:50:00,192.26,192.46,192.17,192.22,18700.0,192.26,192.46,192.17,192.22,18700.0
2019-01-09 15:55:00,192.17,192.38,191.98,192.27,18070.0,192.17,192.38,191.98,192.27,18070.0
2019-01-10 09:30:00,191.42,192.99,191.42,192.13,3343.0,191.42,192.99,191.42,192.13,3343.0
2019-01-10 09:35:00,192.12,192.12,192.12,192.12,200.0,192.12,192.12,192.12,192.12,200.0
2019-01-10 09:40:00,191.67,191.81,191.61,191.67,500.0,191.67,191.81,191.61,191.67,500.0
2019-01-10 09:45:00,191.66,191.66,190.89,190.89,1600.0,191.66,191.66,190.89,190.89,1600.0
2019-01-10 09:50:00,190.9,190.9,190.4,190.4,400.0,190.9,190.9,190.4,190.4,400.0
2019-01-10 09:55:00,190.11,190.67,190.1,190.59,2533.0,190.11,190.67,190.1,190.59,2533.0
2019-01-10 10:00:00,190.6,190.93,190.44,190.93,8046.0,190.6,190.93,190.44,190.93,8046.0
2019-01-10 10:05:00,190.9,190.9,190.79,190.84,827.0,190.9,190.9,190.79,190.84,827.0
2019-01-10 10:10:00,191.03,191.03,190.68,190.68,2231.0,191.03,191.03,190.68,190.68,2231.0
2019-01-10 10:15:00,190.69,191.16,190.35,191.09,3099.0,190.69,191.16,190.35,191.09,3099.0
2019-01-10 10:20:00,191.04,191.94,191.04,191.86,1383.0,191.04,191.94,191.04,191.86,1383.0
2019-01-10 10:25:00,191.98,191.98,191.55,191.95,1200.0,191.98,191.98,191.55,191.95,1200.0
2019-01-10 10:30:00,191.98,192.09,191.8,192.0,750.0,191.98,192.09,191.8,192.0,750.0
2019-01-10 10:35:00,192.04,192.11,191.97,192.0,1848.0,192.04,192.11,191.97,192.0,1848.0
2019-01-10 10:40:00,192.19,192.19,191.77,191.9,3803.0,192.19,192.19,191.77,191.9,3803.0
2019-01-10 10:45:00,191.98,191.98,191.56,191.7,1900.0,191.98,191.98,191.56,191.7,1900.0
2019-01-10 10:50:00,191.84,192.12,191.82,192.0,1300.0,191.84,192.12,191.82,192.0,1300.0
2019-01-10 10:55:00,191.85,191.92,191.64,191.7,1670.0,191.85,191.92,191.64,191.7,1670.0
2019-01-10 11:00:00,191.59,191.62,191.38,191.53,1700.0,191.59,191.62,191.38,191.53,1700.0
2019-01-10 11:05:00,191.67,191.84,191.56,191.63,2000.0,191.67,191.84,191.56,191.63,2000.0
2019-01-10 11:10:00,191.56,191.65,191.38,191.5,3080.0,191.56,191.65,191.38,191.5,3080.0
2019-01-10 11:15:00,191.45,191.46,190.89,190.89,1250.0,191.45,191.46,190.89,190.89,1250.0
2019-01-10 11:20:00,190.89,190.89,190.83,190.86,700.0,190.89,190.89,190.83,190.86,700.0
2019-01-10 11:25:00,190.64,190.77,190.38,190.71,2150.0,190.64,190.77,190.38,190.71,2150.0
2019-01-10 11:30:00,190.67,191.24,190.66,191.24,1928.0,190.67,191.24,190.66,191.24,1928.0
2019-01-10 11:35:00,191.56,191.62,191.38,191.58,1000.0,191.56,191.62,191.38,191.58,1000.0
2019-01-10 11:40:00,191.36,191.48,191.18,191.48,800.0,191.36,191.48,191.18,191.48,800.0
2019-01-10 11:45:00,191.35,191.57,191.35,191.57,700.0,191.35,191.57,191.35,191.57,700.0
2019-01-10 11:50:00,191.46,191.99,191.28,191.65,1650.0,191.46,191.99,191.28,191.65,1650.0
2019-01-10 11:55:00,191.96,192.39,191.73,192.39,800.0,191.96,192.39,191.73,192.39,800.0
2019-01-10 12:00:00,192.48,192.48,191.84,191.84,1918.0,192.48,192.48,191.84,191.84,1918.0
2019-01-10 12:05:00,192.08,192.13,191.91,191.91,1080.0,192.08,192.13,191.91,191.91,1080.0
2019-01-10 12:10:00,191.82,191.89,191.75,191.75,500.0,191.82,191.89,191.75,191.75,500.0
2019-01-10 12:15:00,191.84,192.03,191.75,191.92,1165.0,191.84,192.03,191.75,191.92,1165.0
2019-01-10 12:20:00,191.86,191.95,191.8,191.94,600.0,191.86,191.95,191.8,191.94,600.0
2019-01-10 12:25:00,191.94,191.98,191.94,191.98,700.0,191.94,191.98,191.94,191.98,700.0
2019-01-10 12:30:00,191.94,191.94,191.74,191.74,1535.0,191.94,191.94,191.74,191.74,1535.0
2019-01-10 12:35:00,191.87,192.04,191.87,191.88,715.0,191.87,192.04,191.87,191.88,715.0
2019-01-10 12:40:00,191.8,191.88,191.8,191.87,300.0,191.8,191.88,191.8,191.87,300.0
2019-01-10 12:45:00,191.98,192.81,191.98,192.81,1200.0,191.98,192.81,191.98,192.81,1200.0
2019-01-10 12:50:00,192.48,192.74,192.48,192.74,500.0,192.48,192.74,192.48,192.74,500.0
2019-01-10 12:55:00,192.41,192.45,192.13,192.13,1440.0,192.41,192.45,192.13,192.13,1440.0
2019-01-10 13:00:00,192.11,192.11,191.87,191.87,450.0,192.11,192.11,191.87,191.87,450.0
2019-01-10 13:05:00,192.03,192.03,191.6,191.73,500.0,192.03,192.03,191.6,191.73,500.0
2019-01-10 13:10:00,191.69,191.8,191.69,191.8,200.0,191.69,191.8,191.69,191.8,200.0
2019-01-10 13:15:00,191.55,191.55,191.39,191.39,300.0,191.55,191.55,191.39,191.39,300.0
2019-01-10 13:20:00,191.29,191.29,191.29,191.29,100.0,191.29,191.29,191.29,191.29,100.0
2019-01-10 13:25:00,191.25,191.46,191.25,191.27,901.0,191.25,191.46,191.25,191.27,901.0
2019-01-10 13:30:00,191.2,191.2,190.87,191.05,700.0,191.2,191.2,190.87,191.05,700.0
2019-01-10 13:35:00,191.09,191.11,190.94,190.94,800.0,191.09,191.11,190.94,190.94,800.0
2019-01-10 13:40:00,190.77,190.86,190.63,190.86,1350.0,190.77,190.86,190.63,190.86,1350.0
2019-01-10 13:45:00,190.93,191.09,190.71,190.71,2395.0,190.93,191.09,190.71,190.71,2395.0
2019-01-10 13:50:00,190.7,190.75,190.68,190.68,500.0,190.7,190.75,190.68,190.68,500.0
2019-01-10 13:55:00,190.78,191.04,190.78,190.9,1000.0,190.78,191.04,190.78,190.9,1000.0
2019-01-10 14:00:00,191.06,191.35,191.06,191.25,1550.0,191.06,191.35,191.06,191.25,1550.0
2019-01-10 14:05:00,191.52,192.01,191.52,191.84,1000.0,191.52,192.01,191.52,191.84,1000.0
2019-01-10 14:10:00,191.77,191.84,191.77,191.84,350.0,191.77,191.84,191.77,191.84,350.0
2019-01-10 14:15:00,191.83,191.86,191.81,191.84,900.0,191.83,191.86,191.81,191.84,900.0
2019-01-10 14:20:00,191.96,192.47,191.93,192.2,1300.0,191.96,192.47,191.93,192.2,1300.0
2019-01-10 14:25:00,192.23,192.26,192.11,192.11,356.0,192.23,192.26,192.11,192.11,356.0
2019-01-10 14:30:00,192.02,192.03,191.79,191.94,1252.0,192.02,192.03,191.79,191.94,1252.0
2019-01-10 14:35:00,191.8,191.8,191.71,191.79,1200.0,191.8,191.8,191.71,191.79,1200.0
2019-01-10 14:40:00,191.9,191.92,191.72,191.92,1045.0,191.9,191.92,191.72,191.92,1045.0
2019-01-10 14:45:00,191.84,191.86,191.64,191.64,1110.0,191.84,191.86,191.64,191.64,1110.0
2019-01-10 14:50:00,191.55,191.55,191.28,191.28,500.0,191.55,191.55,191.28,191.28,500.0
2019-01-10 14:55:00,191.33,191.81,191.33,191.81,1000.0,191.33,191.81,191.33,191.81,1000.0
2019-01-10 15:00:00,191.73,192.03,191.71,191.98,1409.0,191.73,192.03,191.71,191.98,1409.0
2019-01-10 15:05:00,191.83,192.0,191.83,191.85,1963.0,191.83,192.0,191.83,191.85,1963.0
2019-01-10 15:10:00,191.78,192.1,191.7,192.08,1600.0,191.78,192.1,191.7,192.08,1600.0
2019-01-10 15:15:00,192.24,192.35,192.17,192.26,3335.0,192.24,192.35,192.17,192.26,3335.0
2019-01-10 15:20:00,192.26,192.45,192.14,192.4,3230.0,192.26,192.45,192.14,192.4,3230.0
2019-01-10 15:25:00,192.4,192.4,192.28,192.32,1310.0,192.4,192.4,192.28,192.32,1310.0
2019-01-10 15:30:00,192.33,192.63,192.2,192.59,3000.0,192.33,192.63,192.2,192.59,3000.0
2019-01-10 15:35:00,192.57,192.75,192.57,192.75,600.0,192.57,192.75,192.57,192.75,600.0
2019-01-10 15:40:00,192.76,192.96,192.76,192.76,2300.0,192.76,192.96,192.76,192.76,2300.0
2019-01-10 15:45:00,192.88,192.97,192.69,192.73,2800.0,192.88,192.97,192.69,192.73,2800.0
2019-01-10 15:50:00,192.81,193.12,192.79,192.97,4544.0,192.81,193.12,192.79,192.97,4544.0
2019-01-10 15:55:00,192.94,192.96,192.6,192.81,13573.0,192.94,192.96,192.6,192.81,13573.0
2019-01-11 09:30:00,191.86,192.88,191.47,192.88,5302.0,191.86,192.88,191.47,192.88,5302.0
2019-01-11 09:35:00,192.74,192.77,192.28,192.77,1000.0,192.74,192.77,192.28,192.77,1000.0
2019-01-11 09:40:00,192.8,193.0,192.54,192.69,1460.0,192.8,193.0,192.54,192.69,1460.0
2019-01-11 09:45:00,192.65,192.65,192.23,192.27,1540.0,192.65,192.65,192.23,192.27,1540.0
2019-01-11 09:50:00,192.1,192.1,191.4,191.89,2200.0,192.1,192.1,191.4,191.89,2200.0
2019-01-11 09:55:00,191.74,191.97,191.6,191.91,3704.0,191.74,191.97,191.6,191.91,3704.0
2019-01-11 10:00:00,192.38,192.4,192.15,192.26,1210.0,192.38,192.4,192.15,192.26,1210.0
2019-01-11 10:05:00,192.37,192.67,192.29,192.4,4504.0,192.37,192.67,192.29,192.4,4504.0
2019-01-11 10:10:00,192.49,192.52,192.16,192.2,2800.0,192.49,192.52,192.16,192.2,2800.0
2019-01-11 10:15:00,192.41,192.41,191.8,191.9,2052.0,192.41,192.41,191.8,191.9,2052.0
2019-01-11 10:20:00,191.76,192.28,191.55,192.28,3100.0,191.76,192.28,191.55,192.28,3100.0
2019-01-11 10:25:00,192.37,192.37,191.57,191.58,3150.0,192.37,192.37,191.57,191.58,3150.0
2019-01-11 10:30:00,191.43,191.64,191.31,191.61,2000.0,191.43,191.64,191.31,191.61,2000.0
2019-01-11 10:35:00,191.66,191.77,191.66,191.73,800.0,191.66,191.77,191.66,191.73,800.0
2019-01-11 10:40:00,191.8,192.13,191.73,192.03,8477.0,191.8,192.13,191.73,192.03,8477.0
2019-01-11 10:45:00,192.06,192.11,191.78,191.92,13960.0,192.06,192.11,191.78,191.92,13960.0
2019-01-11 10:50:00,191.92,191.92,191.7,191.88,3009.0,191.92,191.92,191.7,191.88,3009.0
2019-01-11 10:55:00,192.0,192.24,191.82,191.91,1635.0,192.0,192.24,191.82,191.91,1635.0
2019-01-11 11:00:00,191.73,191.82,191.73,191.81,900.0,191.73,191.82,191.73,191.81,900.0
2019-01-11 11:05:00,191.71,191.72,191.41,191.54,15791.0,191.71,191.72,191.41,191.54,15791.0
2019-01-11 11:10:00,191.56,191.56,191.21,191.3,5760.0,191.56,191.56,191.21,191.3,5760.0
2019-01-11 11:15:00,191.32,191.32,190.98,191.09,3622.0,191.32,191.32,190.98,191.09,3622.0
2019-01-11 11:20:00,191.03,191.41,191.01,191.41,3620.0,191.03,191.41,191.01,191.41,3620.0
2019-01-11 11:25:00,191.48,191.48,190.92,191.19,1939.0,191.48,191.48,190.92,191.19,1939.0
2019-01-11 11:30:00,191.31,191.31,191.19,191.2,800.0,191.31,191.31,191.19,191.2,800.0
2019-01-11 11:35:00,191.18,191.28,191.16,191.22,1000.0,191.18,191.28,191.16,191.22,1000.0
2019-01-11 11:40:00,191.2,191.32,191.05,191.26,830.0,191.2,191.32,191.05,191.26,830.0
2019-01-11 11:45:00,191.31,191.32,191.22,191.3,800.0,191.31,191.32,191.22,191.3,800.0
2019-01-11 11:50:00,191.25,191.34,190.92,190.93,3600.0,191.25,191.34,190.92,190.93,3600.0
2019-01-11 11:55:00,190.9,191.16,190.89,191.16,1000.0,190.9,191.16,190.89,191.16,1000.0
2019-01-11 12:00:00,191.12,191.19,190.97,191.09,2254.0,191.12,191.19,190.97,191.09,2254.0
2019-01-11 12:05:00,191.02,191.08,190.86,190.86,1010.0,191.02,191.08,190.86,190.86,1010.0
2019-01-11 12:10:00,190.82,190.96,190.79,190.96,1417.0,190.82,190.96,190.79,190.96,1417.0
2019-01-11 12:15:00,190.89,190.97,190.89,190.92,1362.0,190.89,190.97,190.89,190.92,1362.0
2019-01-11 12:20:00,190.92,191.05,190.77,191.05,1710.0,190.92,191.05,190.77,191.05,1710.0
2019-01-11 12:25:00,191.24,191.24,191.09,191.09,200.0,191.24,191.24,191.09,191.09,200.0
2019-01-11 12:30:00,191.29,191.29,191.16,191.17,1400.0,191.29,191.29,191.16,191.17,1400.0
2019-01-11 12:35:00,191.21,191.21,190.98,191.08,1096.0,191.21,191.21,190.98,191.08,1096.0
2019-01-11 12:40:00,191.18,191.18,191.03,191.07,900.0,191.18,191.18,191.03,191.07,900.0
2019-01-11 12:45:00,191.09,191.14,190.98,190.99,900.0,191.09,191.14,190.98,190.99,900.0
2019-01-11 12:50:00,191.01,191.01,190.92,190.95,650.0,191.01,191.01,190.92,190.95,650.0
2019-01-11 12:55:00,190.95,190.95,190.95,190.95,100.0,190.95,190.95,190.95,190.95,100.0
2019-01-11 13:00:00,190.98,191.07,190.88,190.92,3220.0,190.98,191.07,190.88,190.92,3220.0
2019-01-11 13:05:00,190.92,191.12,190.89,191.12,900.0,190.92,191.12,190.89,191.12,900.0
2019-01-11 13:10:00,191.2,191.28,190.83,191.01,4600.0,191.2,191.28,190.83,191.01,4600.0
2019-01-11 13:15:00,190.98,191.17,190.98,191.09,1800.0,190.98,191.17,190.98,191.09,1800.0
2019-01-11 13:20:00,191.01,191.14,190.93,190.93,1100.0,191.01,191.14,190.93,190.93,1100.0
2019-01-11 13:25:00,190.96,191.07,190.95,190.96,3306.0,190.96,191.07,190.95,190.96,3306.0
2019-01-11 13:30:00,191.05,191.33,190.95,191.14,1800.0,191.05,191.33,190.95,191.14,1800.0
2019-01-11 13:35:00,191.0,191.11,190.97,191.11,771.0,191.0,191.11,190.97,191.11,771.0
2019-01-11 13:40:00,191.27,191.27,191.26,191.27,200.0,191.27,191.27,191.26,191.27,200.0
2019-01-11 13:45:00,191.12,191.33,191.09,191.21,1200.0,191.12,191.33,191.09,191.21,1200.0
2019-01-11 13:50:00,191.25,191.33,191.21,191.21,600.0,191.25,191.33,191.21,191.21,600.0
2019-01-11 13:55:00,191.23,191.47,191.18,191.47,2988.0,191.23,191.47,191.18,191.47,2988.0
2019-01-11 14:00:00,191.5,191.62,191.3,191.62,3286.0,191.5,191.62,191.3,191.62,3286.0
2019-01-11 14:05:00,191.74,191.74,191.6,191.74,600.0,191.74,191.74,191.6,191.74,600.0
2019-01-11 14:10:00,191.76,192.13,191.76,192.05,2201.0,191.76,192.13,191.76,192.05,2201.0
2019-01-11 14:15:00,192.03,192.36,192.03,192.33,716.0,192.03,192.36,192.03,192.33,716.0
2019-01-11 14:20:00,192.16,192.35,192.14,192.34,1850.0,192.16,192.35,192.14,192.34,1850.0
2019-01-11 14:25:00,192.42,193.01,192.31,193.01,4341.0,192.42,193.01,192.31,193.01,4341.0
2019-01-11 14:30:00,192.86,193.01,192.6,192.6,1600.0,192.86,193.01,192.6,192.6,1600.0
2019-01-11 14:35:00,192.83,192.83,192.48,192.48,1600.0,192.83,192.83,192.48,192.48,1600.0
2019-01-11 14:40:00,192.45,192.67,192.28,192.66,1650.0,192.45,192.67,192.28,192.66,1650.0
2019-01-11 14:45:00,192.56,192.68,192.53,192.6,2232.0,192.56,192.68,192.53,192.6,2232.0
2019-01-11 14:50:00,192.77,192.81,192.6,192.7,3505.0,192.77,192.81,192.6,192.7,3505.0
2019-01-11 14:55:00,192.61,192.7,192.43,192.43,1950.0,192.61,192.7,192.43,192.43,1950.0
2019-01-11 15:00:00,192.54,192.58,192.32,192.34,3100.0,192.54,192.58,192.32,192.34,3100.0
2019-01-11 15:05:00,192.31,192.71,192.31,192.58,2976.0,192.31,192.71,192.31,192.58,2976.0
2019-01-11 15:10:00,192.68,192.85,192.56,192.64,2992.0,192.68,192.85,192.56,192.64,2992.0
2019-01-11 15:15:00,192.64,192.68,192.5,192.66,4406.0,192.64,192.68,192.5,192.66,4406.0
2019-01-11 15:20:00,192.57,192.67,192.41,192.58,3900.0,192.57,192.67,192.41,192.58,3900.0
2019-01-11 15:25:00,192.48,192.48,192.23,192.36,2117.0,192.48,192.48,192.23,192.36,2117.0
2019-01-11 15:30:00,192.38,192.52,192.32,192.52,2838.0,192.38,192.52,192.32,192.52,2838.0
2019-01-11 15:35:00,192.63,192.78,192.61,192.78,4289.0,192.63,192.78,192.61,192.78,4289.0
2019-01-11 15:40:00,192.8,192.8,192.62,192.66,2077.0,192.8,192.8,192.62,192.66,2077.0
2019-01-11 15:45:00,192.7,192.74,192.63,192.63,3531.0,192.7,192.74,192.63,192.63,3531.0
2019-01-11 15:50:00,192.69,192.82,192.66,192.68,4907.0,192.69,192.82,192.66,192.68,4907.0
2019-01-11 15:55:00,192.69,193.0,192.69,192.87,10379.0,192.69,193.0,192.69,192.87,10379.0
2019-01-14 09:30:00,191.89,191.89,190.76,190.76,3551.0,191.89,191.89,190.76,190.76,3551.0
2019-01-14 09:35:00,190.38,191.61,190.38,191.3,1327.0,190.38,191.61,190.38,191.3,1327.0
2019-01-14 09:40:00,191.74,192.02,190.92,192.02,3493.0,191.74,192.02,190.92,192.02,3493.0
2019-01-14 09:45:00,192.01,192.6,192.01,192.42,1100.0,192.01,192.6,192.01,192.42,1100.0
2019-01-14 09:50:00,192.25,192.25,191.25,191.3,5021.0,192.25,192.25,191.25,191.3,5021.0
2019-01-14 09:55:00,191.17,191.17,190.56,190.99,2325.0,191.17,191.17,190.56,190.99,2325.0
2019-01-14 10:00:00,190.99,191.11,190.74,190.85,2561.0,190.99,191.11,190.74,190.85,2561.0
2019-01-14 10:05:00,191.08,191.14,190.89,190.94,6098.0,191.08,191.14,190.89,190.94,6098.0
2019-01-14 10:10:00,190.91,191.15,190.48,191.15,5615.0,190.91,191.15,190.48,191.15,5615.0
2019-01-14 10:15:00,191.14,191.5,191.01,191.5,2840.0,191.14,191.5,191.01,191.5,2840.0
2019-01-14 10:20:00,191.56,191.65,190.95,191.06,11798.0,191.56,191.65,190.95,191.06,11798.0
2019-01-14 10:25:00,190.76,191.03,190.39,190.41,5009.0,190.76,191.03,190.39,190.41,5009.0
2019-01-14 10:30:00,190.32,190.73,190.32,190.73,1703.0,190.32,190.73,190.32,190.73,1703.0
2019-01-14 10:35:00,190.71,190.76,190.49,190.76,700.0,190.71,190.76,190.49,190.76,700.0
2019-01-14 10:40:00,190.65,190.93,190.52,190.93,2645.0,190.65,190.93,190.52,190.93,2645.0
2019-01-14 10:45:00,191.01,191.01,190.31,190.44,1900.0,191.01,191.01,190.31,190.44,1900.0
2019-01-14 10:50:00,190.32,190.47,190.31,190.32,1368.0,190.32,190.47,190.31,190.32,1368.0
2019-01-14 10:55:00,190.52,190.85,190.4,190.69,1500.0,190.52,190.85,190.4,190.69,1500.0
2019-01-14 11:00:00,190.58,190.66,190.37,190.47,2812.0,190.58,190.66,190.37,190.47,2812.0
2019-01-14 11:05:00,190.38,190.38,190.03,190.25,1600.0,190.38,190.38,190.03,190.25,1600.0
2019-01-14 11:10:00,190.21,190.34,190.11,190.28,900.0,190.21,190.34,190.11,190.28,900.0
2019-01-14 11:15:00,190.31,190.42,190.08,190.16,2450.0,190.31,190.42,190.08,190.16,2450.0
2019-01-14 11:20:00,190.11,190.36,190.09,190.13,2843.0,190.11,190.36,190.09,190.13,2843.0
2019-01-14 11:25:00,190.34,190.61,190.24,190.39,2709.0,190.34,190.61,190.24,190.39,2709.0
2019-01-14 11:30:00,190.48,191.0,190.48,191.0,1510.0,190.48,191.0,190.48,191.0,1510.0
2019-01-14 11:35:00,190.9,191.0,190.74,190.99,2452.0,190.9,191.0,190.74,190.99,2452.0
2019-01-14 11:40:00,191.0,191.22,191.0,191.14,2767.0,191.0,191.22,191.0,191.14,2767.0
2019-01-14 11:45:00,191.14,191.38,191.1,191.29,3100.0,191.14,191.38,191.1,191.29,3100.0
2019-01-14 11:50:00,191.23,191.41,190.99,191.2,7323.0,191.23,191.41,190.99,191.2,7323.0
2019-01-14 11:55:00,191.31,191.36,191.08,191.21,10754.0,191.31,191.36,191.08,191.21,10754.0
2019-01-14 12:00:00,191.27,191.35,190.92,191.21,13903.0,191.27,191.35,190.92,191.21,13903.0
2019-01-14 12:05:00,191.26,191.43,191.22,191.33,1351.0,191.26,191.43,191.22,191.33,1351.0
2019-01-14 12:10:00,191.21,191.29,191.08,191.26,3025.0,191.21,191.29,191.08,191.26,3025.0
2019-01-14 12:15:00,191.24,191.47,191.08,191.08,2045.0,191.24,191.47,191.08,191.08,2045.0
2019-01-14 12:20:00,191.09,191.33,191.01,191.33,4356.0,191.09,191.33,191.01,191.33,4356.0
2019-01-14 12:25:00,191.24,191.35,191.2,191.2,3724.0,191.24,191.35,191.2,191.2,3724.0
2019-01-14 12:30:00,191.24,191.39,191.17,191.17,3465.0,191.24,191.39,191.17,191.17,3465.0
2019-01-14 12:35:00,191.37,191.37,191.22,191.22,1000.0,191.37,191.37,191.22,191.22,1000.0
2019-01-14 12:40:00,191.26,191.32,191.16,191.32,1417.0,191.26,191.32,191.16,191.32,1417.0
2019-01-14 12:45:00,191.36,191.38,191.12,191.24,26455.0,191.36,191.38,191.12,191.24,26455.0
2019-01-14 12:50:00,191.09,191.34,191.09,191.25,10300.0,191.09,191.34,191.09,191.25,10300.0
2019-01-14 12:55:00,191.2,191.35,191.2,191.26,2011.0,191.2,191.35,191.2,191.26,2011.0
2019-01-14 13:00:00,191.33,191.48,191.18,191.35,4511.0,191.33,191.48,191.18,191.35,4511.0
2019-01-14 13:05:00,191.34,191.34,191.09,191.24,26401.0,191.34,191.34,191.09,191.24,26401.0
2019-01-14 13:10:00,191.19,191.41,191.19,191.41,2026.0,191.19,191.41,191.19,191.41,2026.0
2019-01-14 13:15:00,191.26,191.26,191.01,191.22,4200.0,191.26,191.26,191.01,191.22,4200.0
2019-01-14 13:20:00,191.18,191.18,191.07,191.07,1300.0,191.18,191.18,191.07,191.07,1300.0
2019-01-14 13:25:00,191.0,191.01,190.89,190.98,2200.0,191.0,191.01,190.89,190.98,2200.0
2019-01-14 13:30:00,190.97,191.16,190.97,191.02,1410.0,190.97,191.16,190.97,191.02,1410.0
2019-01-14 13:35:00,191.09,191.2,190.98,191.07,1500.0,191.09,191.2,190.98,191.07,1500.0
2019-01-14 13:40:00,191.25,191.25,191.0,191.0,200.0,191.25,191.25,191.0,191.0,200.0
2019-01-14 13:45:00,191.19,191.26,191.0,191.26,1500.0,191.19,191.26,191.0,191.26,1500.0
2019-01-14 13:50:00,191.09,191.19,191.09,191.19,309.0,191.09,191.19,191.09,191.19,309.0
2019-01-14 13:55:00,191.18,191.18,190.81,190.89,1300.0,191.18,191.18,190.81,190.89,1300.0
2019-01-14 14:00:00,190.74,190.81,190.66,190.81,1450.0,190.74,190.81,190.66,190.81,1450.0
2019-01-14 14:05:00,190.81,190.91,190.79,190.79,816.0,190.81,190.91,190.79,190.79,816.0
2019-01-14 14:10:00,190.93,190.93,190.63,190.63,600.0,190.93,190.93,190.63,190.63,600.0
2019-01-14 14:15:00,190.6,190.65,190.53,190.64,1030.0,190.6,190.65,190.53,190.64,1030.0
2019-01-14 14:20:00,190.51,190.67,190.5,190.67,1100.0,190.51,190.67,190.5,190.67,1100.0
2019-01-14 14:25:00,190.5,190.58,190.39,190.58,1003.0,190.5,190.58,190.39,190.58,1003.0
2019-01-14 14:30:00,190.67,190.72,190.51,190.72,3120.0,190.67,190.72,190.51,190.72,3120.0
2019-01-14 14:35:00,190.64,190.74,190.59,190.59,2334.0,190.64,190.74,190.59,190.59,2334.0
2019-01-14 14:40:00,190.69,190.91,190.59,190.68,2000.0,190.69,190.91,190.59,190.68,2000.0
2019-01-14 14:45:00,190.73,190.78,190.63,190.63,1500.0,190.73,190.78,190.63,190.63,1500.0
2019-01-14 14:50:00,190.55,190.69,190.55,190.56,1600.0,190.55,190.69,190.55,190.56,1600.0
2019-01-14 14:55:00,190.63,190.64,190.51,190.51,1100.0,190.63,190.64,190.51,190.51,1100.0
2019-01-14 15:00:00,190.52,190.62,190.46,190.56,2300.0,190.52,190.62,190.46,190.56,2300.0
2019-01-14 15:05:00,190.55,190.58,190.5,190.58,900.0,190.55,190.58,190.5,190.58,900.0
2019-01-14 15:10:00,190.58,190.62,190.37,190.37,1800.0,190.58,190.62,190.37,190.37,1800.0
2019-01-14 15:15:00,190.51,190.64,190.42,190.48,2100.0,190.51,190.64,190.42,190.48,2100.0
2019-01-14 15:20:00,190.63,190.64,190.51,190.59,1313.0,190.63,190.64,190.51,190.59,1313.0
2019-01-14 15:25:00,190.56,190.72,190.42,190.42,2370.0,190.56,190.72,190.42,190.42,2370.0
2019-01-14 15:30:00,190.37,190.38,190.25,190.25,1509.0,190.37,190.38,190.25,190.25,1509.0
2019-01-14 15:35:00,190.3,190.38,190.27,190.32,1600.0,190.3,190.38,190.27,190.32,1600.0
2019-01-14 15:40:00,190.26,190.3,190.01,190.02,4670.0,190.26,190.3,190.01,190.02,4670.0
2019-01-14 15:45:00,189.98,190.05,189.87,189.93,3100.0,189.98,190.05,189.87,189.93,3100.0
2019-01-14 15:50:00,189.89,189.97,189.74,189.74,5518.0,189.89,189.97,189.74,189.74,5518.0
2019-01-14 15:55:00,189.69,190.19,189.69,189.79,15150.0,189.69,190.19,189.69,189.79,15150.0
2019-01-15 09:30:00,190.59,191.67,190.51,191.67,4742.0,190.59,191.67,190.51,191.67,4742.0
2019-01-15 09:35:00,191.95,192.5,191.6,192.47,5413.0,191.95,192.5,191.6,192.47,5413.0
2019-01-15 09:40:00,192.73,193.04,192.4,193.04,800.0,192.73,193.04,192.4,193.04,800.0
2019-01-15 09:45:00,192.93,193.13,192.58,192.9,2200.0,192.93,193.13,192.58,192.9,2200.0
2019-01-15 09:50:00,193.12,193.25,193.03,193.03,1500.0,193.12,193.25,193.03,193.03,1500.0
2019-01-15 09:55:00,192.84,193.24,192.83,192.97,2700.0,192.84,193.24,192.83,192.97,2700.0
2019-01-15 10:00:00,192.93,193.27,192.77,193.03,16000.0,192.93,193.27,192.77,193.03,16000.0
2019-01-15 10:05:00,193.21,193.64,193.15,193.35,6000.0,193.21,193.64,193.15,193.35,6000.0
2019-01-15 10:10:00,193.24,193.53,192.97,193.21,2300.0,193.24,193.53,192.97,193.21,2300.0
2019-01-15 10:15:00,193.15,193.19,192.93,193.1,12458.0,193.15,193.19,192.93,193.1,12458.0
2019-01-15 10:20:00,193.05,193.2,192.92,193.2,1200.0,193.05,193.2,192.92,193.2,1200.0
2019-01-15 10:25:00,193.21,193.33,192.95,193.15,608.0,193.21,193.33,192.95,193.15,608.0
2019-01-15 10:30:00,193.24,193.45,193.03,193.41,1610.0,193.24,193.45,193.03,193.41,1610.0
2019-01-15 10:35:00,193.5,193.57,193.38,193.55,1983.0,193.5,193.57,193.38,193.55,1983.0
2019-01-15 10:40:00,193.47,193.85,193.45,193.63,2300.0,193.47,193.85,193.45,193.63,2300.0
2019-01-15 10:45:00,193.61,193.61,193.31,193.54,2200.0,193.61,193.61,193.31,193.54,2200.0
2019-01-15 10:50:00,193.7,193.72,193.63,193.65,2727.0,193.7,193.72,193.63,193.65,2727.0
2019-01-15 10:55:00,193.76,193.89,193.34,193.85,2500.0,193.76,193.89,193.34,193.85,2500.0
2019-01-15 11:00:00,193.68,193.68,193.36,193.45,3467.0,193.68,193.68,193.36,193.45,3467.0
2019-01-15 11:05:00,193.45,193.45,193.21,193.35,1700.0,193.45,193.45,193.21,193.35,1700.0
2019-01-15 11:10:00,193.2,193.42,193.11,193.42,1000.0,193.2,193.42,193.11,193.42,1000.0
2019-01-15 11:15:00,193.34,193.52,193.19,193.34,4605.0,193.34,193.52,193.19,193.34,4605.0
2019-01-15 11:20:00,193.51,193.79,193.51,193.78,1800.0,193.51,193.79,193.51,193.78,1800.0
2019-01-15 11:25:00,193.64,194.03,193.64,193.88,1515.0,193.64,194.03,193.64,193.88,1515.0
2019-01-15 11:30:00,193.65,193.79,193.46,193.55,2584.0,193.65,193.79,193.46,193.55,2584.0
2019-01-15 11:35:00,193.67,193.67,193.29,193.54,2505.0,193.67,193.67,193.29,193.54,2505.0
2019-01-15 11:40:00,193.62,194.19,193.6,194.12,1250.0,193.62,194.19,193.6,194.12,1250.0
2019-01-15 11:45:00,194.03,194.03,193.8,193.8,600.0,194.03,194.03,193.8,193.8,600.0
2019-01-15 11:50:00,193.79,193.95,193.63,193.8,2125.0,193.79,193.95,193.63,193.8,2125.0
2019-01-15 11:55:00,193.66,194.25,193.64,194.25,3631.0,193.66,194.25,193.64,194.25,3631.0
2019-01-15 12:00:00,194.11,194.46,194.11,194.46,885.0,194.11,194.46,194.11,194.46,885.0
2019-01-15 12:05:00,194.25,194.37,194.2,194.2,1220.0,194.25,194.37,194.2,194.2,1220.0
2019-01-15 12:10:00,194.12,194.5,194.11,194.48,2462.0,194.12,194.5,194.11,194.48,2462.0
2019-01-15 12:15:00,194.49,194.56,194.42,194.56,1200.0,194.49,194.56,194.42,194.56,1200.0
2019-01-15 12:20:00,194.5,194.65,194.49,194.65,1800.0,194.5,194.65,194.49,194.65,1800.0
2019-01-15 12:25:00,194.58,194.59,194.45,194.52,800.0,194.58,194.59,194.45,194.52,800.0
2019-01-15 12:30:00,194.6,194.61,194.35,194.35,1214.0,194.6,194.61,194.35,194.35,1214.0
2019-01-15 12:35:00,194.28,194.37,194.22,194.22,800.0,194.28,194.37,194.22,194.22,800.0
2019-01-15 12:40:00,194.32,194.44,194.25,194.4,4408.0,194.32,194.44,194.25,194.4,4408.0
2019-01-15 12:45:00,194.4,194.5,194.34,194.5,550.0,194.4,194.5,194.34,194.5,550.0
2019-01-15 12:50:00,194.42,194.45,194.35,194.35,600.0,194.42,194.45,194.35,194.35,600.0
2019-01-15 12:55:00,194.46,194.61,194.38,194.6,3029.0,194.46,194.61,194.38,194.6,3029.0
2019-01-15 13:00:00,194.58,194.83,194.47,194.83,6013.0,194.58,194.83,194.47,194.83,6013.0
2019-01-15 13:05:00,194.82,195.07,194.82,195.07,2412.0,194.82,195.07,194.82,195.07,2412.0
2019-01-15 13:10:00,194.97,195.14,194.86,194.96,3700.0,194.97,195.14,194.86,194.96,3700.0
2019-01-15 13:15:00,194.96,195.19,194.84,195.19,3319.0,194.96,195.19,194.84,195.19,3319.0
2019-01-15 13:20:00,195.15,195.15,194.5,194.56,10588.0,195.15,195.15,194.5,194.56,10588.0
2019-01-15 13:25:00,194.48,194.7,194.46,194.68,2000.0,194.48,194.7,194.46,194.68,2000.0
2019-01-15 13:30:00,194.72,194.82,194.72,194.82,900.0,194.72,194.82,194.72,194.82,900.0
2019-01-15 13:35:00,194.82,195.15,194.81,194.94,20048.0,194.82,195.15,194.81,194.94,20048.0
2019-01-15 13:40:00,195.02,195.09,194.94,195.07,783.0,195.02,195.09,194.94,195.07,783.0
2019-01-15 13:45:00,195.02,195.21,194.92,195.21,1725.0,195.02,195.21,194.92,195.21,1725.0
2019-01-15 13:50:00,195.23,195.41,195.23,195.38,1100.0,195.23,195.41,195.23,195.38,1100.0
2019-01-15 13:55:00,195.34,195.38,195.32,195.34,1600.0,195.34,195.38,195.32,195.34,1600.0
2019-01-15 14:00:00,195.32,195.59,195.27,195.27,3200.0,195.32,195.59,195.27,195.27,3200.0
2019-01-15 14:05:00,195.23,195.42,195.22,195.28,1500.0,195.23,195.42,195.22,195.28,1500.0
2019-01-15 14:10:00,195.27,195.38,195.22,195.22,700.0,195.27,195.38,195.22,195.22,700.0
2019-01-15 14:15:00,195.2,195.31,194.83,195.3,5200.0,195.2,195.31,194.83,195.3,5200.0
2019-01-15 14:20:00,195.2,195.39,195.1,195.3,9226.0,195.2,195.39,195.1,195.3,9226.0
2019-01-15 14:25:00,195.2,195.2,194.66,194.76,15204.0,195.2,195.2,194.66,194.76,15204.0
2019-01-15 14:30:00,194.61,194.82,194.53,194.71,9292.0,194.61,194.82,194.53,194.71,9292.0
2019-01-15 14:35:00,194.79,194.79,194.08,194.31,9249.0,194.79,194.79,194.08,194.31,9249.0
2019-01-15 14:40:00,194.47,194.6,194.47,194.6,1701.0,194.47,194.6,194.47,194.6,1701.0
2019-01-15 14:45:00,194.47,194.81,194.18,194.18,25274.0,194.47,194.81,194.18,194.18,25274.0
2019-01-15 14:50:00,194.14,194.71,194.13,194.7,23556.0,194.14,194.71,194.13,194.7,23556.0
2019-01-15 14:55:00,194.65,194.91,194.65,194.91,1275.0,194.65,194.91,194.65,194.91,1275.0
2019-01-15 15:00:00,195.03,195.1,194.95,195.08,2100.0,195.03,195.1,194.95,195.08,2100.0
2019-01-15 15:05:00,195.1,195.96,195.1,195.88,9530.0,195.1,195.96,195.1,195.88,9530.0
2019-01-15 15:10:00,195.68,195.73,195.56,195.72,2700.0,195.68,195.73,195.56,195.72,2700.0
2019-01-15 15:15:00,195.8,195.87,195.68,195.87,2324.0,195.8,195.87,195.68,195.87,2324.0
2019-01-15 15:20:00,195.78,195.94,195.77,195.85,4009.0,195.78,195.94,195.77,195.85,4009.0
2019-01-15 15:25:00,195.89,195.96,195.78,195.93,3006.0,195.89,195.96,195.78,195.93,3006.0
2019-01-15 15:30:00,195.86,195.86,195.64,195.66,1800.0,195.86,195.86,195.64,195.66,1800.0
2019-01-15 15:35:00,195.68,195.7,195.56,195.67,1904.0,195.68,195.7,195.56,195.67,1904.0
2019-01-15 15:40:00,195.66,195.97,195.66,195.85,2736.0,195.66,195.97,195.66,195.85,2736.0
2019-01-15 15:45:00,195.97,196.08,195.84,195.85,6008.0,195.97,196.08,195.84,195.85,6008.0
2019-01-15 15:50:00,195.85,196.13,195.67,196.08,26178.0,195.85,196.13,195.67,196.08,26178.0
2019-01-15 15:55:00,196.11,196.29,195.76,195.96,30884.0,196.11,196.29,195.76,195.96,30884.0
2019-01-16 09:30:00,196.08,197.56,195.07,197.54,14219.0,196.08,197.56,195.07,197.54,14219.0
2019-01-16 09:35:00,197.52,198.13,197.52,197.96,6717.0,197.52,198.13,197.52,197.96,6717.0
2019-01-16 09:40:00,197.84,198.9,197.67,198.83,17081.0,197.84,198.9,197.67,198.83,17081.0
2019-01-16 09:45:00,198.34,199.45,198.14,198.96,9550.0,198.34,199.45,198.14,198.96,9550.0
2019-01-16 09:50:00,199.04,199.68,199.04,199.37,7650.0,199.04,199.68,199.04,199.37,7650.0
2019-01-16 09:55:00,199.26,199.59,199.11,199.15,10163.0,199.26,199.59,199.11,199.15,10163.0
2019-01-16 10:00:00,199.02,199.11,198.18,198.59,10650.0,199.02,199.11,198.18,198.59,10650.0
2019-01-16 10:05:00,198.65,198.97,198.3,198.64,7725.0,198.65,198.97,198.3,198.64,7725.0
2019-01-16 10:10:00,198.33,198.53,198.14,198.53,5700.0,198.33,198.53,198.14,198.53,5700.0
2019-01-16 10:15:00,198.42,198.65,197.93,198.02,9397.0,198.42,198.65,197.93,198.02,9397.0
2019-01-16 10:20:00,198.02,198.35,197.8,197.96,23509.0,198.02,198.35,197.8,197.96,23509.0
2019-01-16 10:25:00,198.02,198.2,197.81,198.09,8304.0,198.02,198.2,197.81,198.09,8304.0
2019-01-16 10:30:00,198.1,198.2,197.89,197.96,4601.0,198.1,198.2,197.89,197.96,4601.0
2019-01-16 10:35:00,197.92,198.14,197.56,197.62,7503.0,197.92,198.14,197.56,197.62,7503.0
2019-01-16 10:40:00,197.48,197.97,197.48,197.94,16096.0,197.48,197.97,197.48,197.94,16096.0
2019-01-16 10:45:00,197.72,197.96,197.65,197.71,7613.0,197.72,197.96,197.65,197.71,7613.0
2019-01-16 10:50:00,197.62,197.94,197.56,197.83,13287.0,197.62,197.94,197.56,197.83,13287.0
2019-01-16 10:55:00,197.9,198.04,197.65,197.79,25370.0,197.9,198.04,197.65,197.79,25370.0
2019-01-16 11:00:00,197.88,198.03,197.67,197.95,23744.0,197.88,198.03,197.67,197.95,23744.0
2019-01-16 11:05:00,198.0,198.09,197.76,197.9,19328.0,198.0,198.09,197.76,197.9,19328.0
2019-01-16 11:10:00,197.96,198.57,197.88,198.56,4100.0,197.96,198.57,197.88,198.56,4100.0
2019-01-16 11:15:00,198.34,198.74,198.32,198.61,3700.0,198.34,198.74,198.32,198.61,3700.0
2019-01-16 11:20:00,198.59,198.86,198.48,198.52,8909.0,198.59,198.86,198.48,198.52,8909.0
2019-01-16 11:25:00,198.4,198.63,198.3,198.49,12888.0,198.4,198.63,198.3,198.49,12888.0
2019-01-16 11:30:00,198.49,198.68,198.44,198.6,5963.0,198.49,198.68,198.44,198.6,5963.0
2019-01-16 11:35:00,198.7,198.88,198.63,198.78,7757.0,198.7,198.88,198.63,198.78,7757.0
2019-01-16 11:40:00,198.81,198.98,198.55,198.57,11179.0,198.81,198.98,198.55,198.57,11179.0
2019-01-16 11:45:00,198.56,198.7,198.41,198.53,22663.0,198.56,198.7,198.41,198.53,22663.0
2019-01-16 11:50:00,198.6,198.6,197.72,197.79,9389.0,198.6,198.6,197.72,197.79,9389.0
2019-01-16 11:55:00,197.78,197.94,197.57,197.72,3901.0,197.78,197.94,197.57,197.72,3901.0
2019-01-16 12:00:00,197.72,198.18,197.68,198.18,4900.0,197.72,198.18,197.68,198.18,4900.0
2019-01-16 12:05:00,198.26,198.29,197.92,197.92,1400.0,198.26,198.29,197.92,197.92,1400.0
2019-01-16 12:10:00,198.01,198.08,197.85,198.01,3691.0,198.01,198.08,197.85,198.01,3691.0
2019-01-16 12:15:00,197.95,198.53,197.71,198.5,6838.0,197.95,198.53,197.71,198.5,6838.0
2019-01-16 12:20:00,198.41,198.81,198.38,198.63,2895.0,198.41,198.81,198.38,198.63,2895.0
2019-01-16 12:25:00,198.63,198.72,198.48,198.65,2000.0,198.63,198.72,198.48,198.65,2000.0
2019-01-16 12:30:00,198.55,198.73,198.48,198.52,4000.0,198.55,198.73,198.48,198.52,4000.0
2019-01-16 12:35:00,198.54,198.66,198.29,198.29,4300.0,198.54,198.66,198.29,198.29,4300.0
2019-01-16 12:40:00,198.33,198.52,198.3,198.41,3100.0,198.33,198.52,198.3,198.41,3100.0
2019-01-16 12:45:00,198.53,198.76,198.33,198.76,6481.0,198.53,198.76,198.33,198.76,6481.0
2019-01-16 12:50:00,198.75,199.07,198.69,198.87,8353.0,198.75,199.07,198.69,198.87,8353.0
2019-01-16 12:55:00,198.86,199.13,198.74,198.8,6206.0,198.86,199.13,198.74,198.8,6206.0
2019-01-16 13:00:00,198.74,198.8,198.31,198.48,9799.0,198.74,198.8,198.31,198.48,9799.0
2019-01-16 13:05:00,198.41,198.71,198.29,198.71,6920.0,198.41,198.71,198.29,198.71,6920.0
2019-01-16 13:10:00,198.72,198.72,198.52,198.63,2392.0,198.72,198.72,198.52,198.63,2392.0
2019-01-16 13:15:00,198.47,198.75,198.4,198.75,4400.0,198.47,198.75,198.4,198.75,4400.0
2019-01-16 13:20:00,198.74,199.0,198.69,198.99,13688.0,198.74,199.0,198.69,198.99,13688.0
2019-01-16 13:25:00,199.02,199.08,198.48,198.5,14553.0,199.02,199.08,198.48,198.5,14553.0
2019-01-16 13:30:00,198.4,198.43,198.09,198.26,3940.0,198.4,198.43,198.09,198.26,3940.0
2019-01-16 13:35:00,198.18,198.3,198.03,198.16,4100.0,198.18,198.3,198.03,198.16,4100.0
2019-01-16 13:40:00,198.33,198.44,198.17,198.28,5099.0,198.33,198.44,198.17,198.28,5099.0
2019-01-16 13:45:00,198.25,198.55,198.24,198.51,4059.0,198.25,198.55,198.24,198.51,4059.0
2019-01-16 13:50:00,198.45,198.5,198.3,198.33,700.0,198.45,198.5,198.3,198.33,700.0
2019-01-16 13:55:00,198.33,198.43,198.09,198.09,2200.0,198.33,198.43,198.09,198.09,2200.0
2019-01-16 14:00:00,198.22,198.26,198.06,198.14,6801.0,198.22,198.26,198.06,198.14,6801.0
2019-01-16 14:05:00,198.14,198.23,198.1,198.19,6100.0,198.14,198.23,198.1,198.19,6100.0
2019-01-16 14:10:00,198.22,198.6,198.22,198.36,2846.0,198.22,198.6,198.22,198.36,2846.0
2019-01-16 14:15:00,198.28,198.44,198.27,198.27,1300.0,198.28,198.44,198.27,198.27,1300.0
2019-01-16 14:20:00,198.34,198.38,198.28,198.31,1500.0,198.34,198.38,198.28,198.31,1500.0
2019-01-16 14:25:00,198.36,198.44,198.3,198.3,2542.0,198.36,198.44,198.3,198.3,2542.0
2019-01-16 14:30:00,198.33,198.44,198.25,198.41,2300.0,198.33,198.44,198.25,198.41,2300.0
2019-01-16 14:35:00,198.36,198.45,198.36,198.41,960.0,198.36,198.45,198.36,198.41,960.0
2019-01-16 14:40:00,198.35,198.49,198.27,198.31,4050.0,198.35,198.49,198.27,198.31,4050.0
2019-01-16 14:45:00,198.34,198.49,198.28,198.35,4620.0,198.34,198.49,198.28,198.35,4620.0
2019-01-16 14:50:00,198.41,198.44,198.21,198.35,14151.0,198.41,198.44,198.21,198.35,14151.0
2019-01-16 14:55:00,198.35,198.52,198.22,198.4,12070.0,198.35,198.52,198.22,198.4,12070.0
2019-01-16 15:00:00,198.31,198.74,198.31,198.74,5018.0,198.31,198.74,198.31,198.74,5018.0
2019-01-16 15:05:00,198.69,198.87,198.47,198.87,11500.0,198.69,198.87,198.47,198.87,11500.0
2019-01-16 15:10:00,198.87,199.33,198.85,199.17,23244.0,198.87,199.33,198.85,199.17,23244.0
2019-01-16 15:15:00,199.17,199.3,199.11,199.25,22225.0,199.17,199.3,199.11,199.25,22225.0
2019-01-16 15:20:00,199.26,199.3,198.49,198.53,23365.0,199.26,199.3,198.49,198.53,23365.0
2019-01-16 15:25:00,198.51,198.51,198.13,198.13,6000.0,198.51,198.51,198.13,198.13,6000.0
2019-01-16 15:30:00,198.04,198.11,197.46,197.53,7050.0,198.04,198.11,197.46,197.53,7050.0
2019-01-16 15:35:00,197.49,197.66,197.47,197.55,6000.0,197.49,197.66,197.47,197.55,6000.0
2019-01-16 15:40:00,197.47,197.54,197.31,197.36,6100.0,197.47,197.54,197.31,197.36,6100.0
2019-01-16 15:45:00,197.34,197.58,197.3,197.56,33862.0,197.34,197.58,197.3,197.56,33862.0
2019-01-16 15:50:00,197.54,197.54,197.33,197.45,18081.0,197.54,197.54,197.33,197.45,18081.0
2019-01-16 15:55:00,197.4,197.54,197.03,197.3,40128.0,197.4,197.54,197.03,197.3,40128.0
2019-01-17 09:30:00,196.27,197.0,196.27,197.0,3663.0,196.27,197.0,196.27,197.0,3663.0
2019-01-17 09:35:00,197.21,197.41,197.11,197.36,1900.0,197.21,197.41,197.11,197.36,1900.0
2019-01-17 09:40:00,197.58,198.27,197.47,198.04,2659.0,197.58,198.27,197.47,198.04,2659.0
2019-01-17 09:45:00,197.99,198.13,197.73,197.94,4910.0,197.99,198.13,197.73,197.94,4910.0
2019-01-17 09:50:00,198.29,198.5,198.12,198.23,2000.0,198.29,198.5,198.12,198.23,2000.0
2019-01-17 09:55:00,198.18,198.18,198.13,198.14,300.0,198.18,198.18,198.13,198.14,300.0
2019-01-17 10:00:00,198.01,198.05,197.78,198.05,3396.0,198.01,198.05,197.78,198.05,3396.0
2019-01-17 10:05:00,198.12,198.34,197.52,197.52,6582.0,198.12,198.34,197.52,197.52,6582.0
2019-01-17 10:10:00,197.62,197.66,197.13,197.54,3195.0,197.62,197.66,197.13,197.54,3195.0
2019-01-17 10:15:00,197.65,198.0,197.5,197.58,4548.0,197.65,198.0,197.5,197.58,4548.0
2019-01-17 10:20:00,197.36,197.36,197.04,197.25,407.0,197.36,197.36,197.04,197.25,407.0
2019-01-17 10:25:00,197.34,197.7,197.04,197.34,3850.0,197.34,197.7,197.04,197.34,3850.0
2019-01-17 10:30:00,197.66,197.74,196.99,196.99,900.0,197.66,197.74,196.99,196.99,900.0
2019-01-17 10:35:00,197.28,197.6,197.28,197.35,17096.0,197.28,197.6,197.28,197.35,17096.0
2019-01-17 10:40:00,197.27,197.9,197.27,197.82,2650.0,197.27,197.9,197.27,197.82,2650.0
2019-01-17 10:45:00,197.91,197.94,197.8,197.8,1029.0,197.91,197.94,197.8,197.8,1029.0
2019-01-17 10:50:00,198.02,198.32,198.01,198.32,2600.0,198.02,198.32,198.01,198.32,2600.0
2019-01-17 10:55:00,198.12,198.28,198.12,198.13,725.0,198.12,198.28,198.12,198.13,725.0
2019-01-17 11:00:00,198.36,198.39,198.33,198.33,900.0,198.36,198.39,198.33,198.33,900.0
2019-01-17 11:05:00,198.56,198.74,198.56,198.74,650.0,198.56,198.74,198.56,198.74,650.0
2019-01-17 11:10:00,198.65,199.05,198.44,198.89,3675.0,198.65,199.05,198.44,198.89,3675.0
2019-01-17 11:15:00,199.07,199.21,198.87,198.87,1600.0,199.07,199.21,198.87,198.87,1600.0
2019-01-17 11:20:00,198.77,198.77,198.34,198.34,700.0,198.77,198.77,198.34,198.34,700.0
2019-01-17 11:25:00,198.19,198.2,197.83,197.83,11435.0,198.19,198.2,197.83,197.83,11435.0
2019-01-17 11:30:00,197.91,198.05,197.8,197.95,10332.0,197.91,198.05,197.8,197.95,10332.0
2019-01-17 11:35:00,197.92,198.03,197.75,197.86,3384.0,197.92,198.03,197.75,197.86,3384.0
2019-01-17 11:40:00,197.62,197.68,197.2,197.23,2800.0,197.62,197.68,197.2,197.23,2800.0
2019-01-17 11:45:00,197.3,197.52,197.15,197.25,2110.0,197.3,197.52,197.15,197.25,2110.0
2019-01-17 11:50:00,197.36,197.36,197.36,197.36,500.0,197.36,197.36,197.36,197.36,500.0
2019-01-17 11:55:00,197.51,197.89,197.51,197.75,1600.0,197.51,197.89,197.51,197.75,1600.0
2019-01-17 12:00:00,197.87,197.9,197.6,197.8,1700.0,197.87,197.9,197.6,197.8,1700.0
2019-01-17 12:05:00,197.68,197.7,197.57,197.66,9739.0,197.68,197.7,197.57,197.66,9739.0
2019-01-17 12:10:00,197.64,198.0,197.64,197.81,2000.0,197.64,198.0,197.64,197.81,2000.0
2019-01-17 12:15:00,197.93,198.06,197.81,197.81,15060.0,197.93,198.06,197.81,197.81,15060.0
2019-01-17 12:20:00,197.79,197.84,197.65,197.78,1950.0,197.79,197.84,197.65,197.78,1950.0
2019-01-17 12:25:00,197.78,197.78,197.59,197.61,1100.0,197.78,197.78,197.59,197.61,1100.0
2019-01-17 12:30:00,197.58,197.78,197.55,197.58,1800.0,197.58,197.78,197.55,197.58,1800.0
2019-01-17 12:35:00,197.51,197.56,197.37,197.41,900.0,197.51,197.56,197.37,197.41,900.0
2019-01-17 12:40:00,197.41,197.47,197.09,197.09,2000.0,197.41,197.47,197.09,197.09,2000.0
2019-01-17 12:45:00,197.05,197.13,196.99,196.99,700.0,197.05,197.13,196.99,196.99,700.0
2019-01-17 12:50:00,197.04,197.04,196.86,196.86,1410.0,197.04,197.04,196.86,196.86,1410.0
2019-01-17 12:55:00,196.84,197.06,196.83,196.94,2033.0,196.84,197.06,196.83,196.94,2033.0
2019-01-17 13:00:00,196.82,196.93,196.82,196.93,1300.0,196.82,196.93,196.82,196.93,1300.0
2019-01-17 13:05:00,196.95,197.15,196.92,197.0,2454.0,196.95,197.15,196.92,197.0,2454.0
2019-01-17 13:10:00,197.1,197.15,197.0,197.09,1500.0,197.1,197.15,197.0,197.09,1500.0
2019-01-17 13:15:00,197.1,197.15,196.98,197.11,3214.0,197.1,197.15,196.98,197.11,3214.0
2019-01-17 13:20:00,197.04,197.04,196.91,197.01,900.0,197.04,197.04,196.91,197.01,900.0
2019-01-17 13:25:00,197.11,197.19,196.96,196.98,2352.0,197.11,197.19,196.96,196.98,2352.0
2019-01-17 13:30:00,197.08,197.09,196.92,196.99,3734.0,197.08,197.09,196.92,196.99,3734.0
2019-01-17 13:35:00,196.78,196.9,196.65,196.85,3078.0,196.78,196.9,196.65,196.85,3078.0
2019-01-17 13:40:00,196.79,196.79,196.6,196.69,1300.0,196.79,196.79,196.6,196.69,1300.0
2019-01-17 13:45:00,196.77,196.82,196.61,196.61,2700.0,196.77,196.82,196.61,196.61,2700.0
2019-01-17 13:50:00,196.72,196.72,196.55,196.7,1100.0,196.72,196.72,196.55,196.7,1100.0
2019-01-17 13:55:00,196.65,196.72,196.51,196.72,5443.0,196.65,196.72,196.51,196.72,5443.0
2019-01-17 14:00:00,196.53,196.75,196.53,196.69,1200.0,196.53,196.75,196.53,196.69,1200.0
2019-01-17 14:05:00,196.72,196.94,196.72,196.94,1784.0,196.72,196.94,196.72,196.94,1784.0
2019-01-17 14:10:00,196.99,197.14,196.91,196.95,2000.0,196.99,197.14,196.91,196.95,2000.0
2019-01-17 14:15:00,197.17,197.17,197.06,197.09,700.0,197.17,197.17,197.06,197.09,700.0
2019-01-17 14:20:00,196.98,196.98,196.71,196.71,1500.0,196.98,196.98,196.71,196.71,1500.0
2019-01-17 14:25:00,196.71,196.79,196.52,196.52,21478.0,196.71,196.79,196.52,196.52,21478.0
2019-01-17 14:30:00,196.61,196.61,196.37,196.4,4474.0,196.61,196.61,196.37,196.4,4474.0
2019-01-17 14:35:00,196.38,196.91,196.17,196.8,3600.0,196.38,196.91,196.17,196.8,3600.0
2019-01-17 14:40:00,196.85,197.49,196.77,197.48,26698.0,196.85,197.49,196.77,197.48,26698.0
2019-01-17 14:45:00,197.53,197.89,197.53,197.6,12335.0,197.53,197.89,197.53,197.6,12335.0
2019-01-17 14:50:00,197.56,197.57,196.91,196.91,5102.0,197.56,197.57,196.91,196.91,5102.0
2019-01-17 14:55:00,196.76,196.76,196.5,196.7,900.0,196.76,196.76,196.5,196.7,900.0
2019-01-17 15:00:00,196.63,196.63,196.27,196.27,2276.0,196.63,196.63,196.27,196.27,2276.0
2019-01-17 15:05:00,196.4,196.59,196.36,196.4,1000.0,196.4,196.59,196.36,196.4,1000.0
2019-01-17 15:10:00,196.56,196.56,196.34,196.34,700.0,196.56,196.56,196.34,196.34,700.0
2019-01-17 15:15:00,196.22,196.43,196.17,196.38,1910.0,196.22,196.43,196.17,196.38,1910.0
2019-01-17 15:20:00,196.49,196.49,196.34,196.44,1300.0,196.49,196.49,196.34,196.44,1300.0
2019-01-17 15:25:00,196.37,196.7,196.08,196.56,4178.0,196.37,196.7,196.08,196.56,4178.0
2019-01-17 15:30:00,196.56,197.1,196.56,197.0,13141.0,196.56,197.1,196.56,197.0,13141.0
2019-01-17 15:35:00,196.99,197.15,196.86,196.86,2700.0,196.99,197.15,196.86,196.86,2700.0
2019-01-17 15:40:00,196.86,196.99,196.75,196.77,2800.0,196.86,196.99,196.75,196.77,2800.0
2019-01-17 15:45:00,196.81,196.88,196.57,196.6,6600.0,196.81,196.88,196.57,196.6,6600.0
2019-01-17 15:50:00,196.57,196.66,196.44,196.55,4392.0,196.57,196.66,196.44,196.55,4392.0
2019-01-17 15:55:00,196.59,197.06,196.59,196.9,33401.0,196.59,197.06,196.59,196.9,33401.0
2019-01-18 09:30:00,197.91,199.43,197.91,199.26,52252.0,197.91,199.43,197.91,199.26,52252.0
2019-01-18 09:35:00,199.04,199.44,198.82,199.28,6419.0,199.04,199.44,198.82,199.28,6419.0
2019-01-18 09:40:00,199.4,199.5,198.69,198.95,13788.0,199.4,199.5,198.69,198.95,13788.0
2019-01-18 09:45:00,198.93,199.2,197.59,197.59,14185.0,198.93,199.2,197.59,197.59,14185.0
2019-01-18 09:50:00,197.71,197.77,196.98,197.24,6673.0,197.71,197.77,196.98,197.24,6673.0
2019-01-18 09:55:00,196.95,197.12,196.78,196.78,3500.0,196.95,197.12,196.78,196.78,3500.0
2019-01-18 10:00:00,196.74,197.02,196.29,197.02,19001.0,196.74,197.02,196.29,197.02,19001.0
2019-01-18 10:05:00,196.98,197.55,196.65,197.55,21434.0,196.98,197.55,196.65,197.55,21434.0
2019-01-18 10:10:00,197.68,198.33,197.68,197.92,4000.0,197.68,198.33,197.68,197.92,4000.0
2019-01-18 10:15:00,198.02,198.62,197.78,198.35,11500.0,198.02,198.62,197.78,198.35,11500.0
2019-01-18 10:20:00,197.97,198.71,197.97,198.52,6013.0,197.97,198.71,197.97,198.52,6013.0
2019-01-18 10:25:00,198.73,198.89,198.29,198.4,31164.0,198.73,198.89,198.29,198.4,31164.0
2019-01-18 10:30:00,198.4,198.52,198.2,198.2,4800.0,198.4,198.52,198.2,198.2,4800.0
2019-01-18 10:35:00,198.36,198.5,198.19,198.31,6337.0,198.36,198.5,198.19,198.31,6337.0
2019-01-18 10:40:00,198.31,198.91,198.16,198.73,11283.0,198.31,198.91,198.16,198.73,11283.0
2019-01-18 10:45:00,198.97,199.08,198.75,198.75,1700.0,198.97,199.08,198.75,198.75,1700.0
2019-01-18 10:50:00,198.9,199.0,198.66,198.66,3200.0,198.9,199.0,198.66,198.66,3200.0
2019-01-18 10:55:00,198.63,198.93,198.49,198.49,1500.0,198.63,198.93,198.49,198.49,1500.0
2019-01-18 11:00:00,198.55,199.1,198.47,198.96,9931.0,198.55,199.1,198.47,198.96,9931.0
2019-01-18 11:05:00,198.83,199.18,198.83,199.09,13612.0,198.83,199.18,198.83,199.09,13612.0
2019-01-18 11:10:00,199.18,199.18,198.97,199.08,5605.0,199.18,199.18,198.97,199.08,5605.0
2019-01-18 11:15:00,199.03,199.14,198.77,199.14,3800.0,199.03,199.14,198.77,199.14,3800.0
2019-01-18 11:20:00,199.09,199.9,199.08,199.86,6600.0,199.09,199.9,199.08,199.86,6600.0
2019-01-18 11:25:00,199.84,199.95,199.59,199.78,16233.0,199.84,199.95,199.59,199.78,16233.0
2019-01-18 11:30:00,199.78,199.8,199.65,199.65,6650.0,199.78,199.8,199.65,199.65,6650.0
2019-01-18 11:35:00,199.73,199.73,199.4,199.65,2600.0,199.73,199.73,199.4,199.65,2600.0
2019-01-18 11:40:00,199.75,199.8,199.48,199.48,2900.0,199.75,199.8,199.48,199.48,2900.0
2019-01-18 11:45:00,199.52,199.6,199.19,199.19,2600.0,199.52,199.6,199.19,199.19,2600.0
2019-01-18 11:50:00,199.35,199.58,199.18,199.27,4300.0,199.35,199.58,199.18,199.27,4300.0
2019-01-18 11:55:00,199.27,199.34,199.15,199.22,3800.0,199.27,199.34,199.15,199.22,3800.0
2019-01-18 12:00:00,199.34,199.52,199.17,199.22,10691.0,199.34,199.52,199.17,199.22,10691.0
2019-01-18 12:05:00,199.27,199.39,199.08,199.25,5299.0,199.27,199.39,199.08,199.25,5299.0
2019-01-18 12:10:00,199.25,199.4,199.0,199.06,6057.0,199.25,199.4,199.0,199.06,6057.0
2019-01-18 12:15:00,199.05,199.2,199.0,199.08,3500.0,199.05,199.2,199.0,199.08,3500.0
2019-01-18 12:20:00,199.01,199.3,198.99,199.02,4767.0,199.01,199.3,198.99,199.02,4767.0
2019-01-18 12:25:00,199.51,199.82,199.51,199.82,700.0,199.51,199.82,199.51,199.82,700.0
2019-01-18 12:30:00,199.94,200.18,199.94,200.13,5734.0,199.94,200.18,199.94,200.13,5734.0
2019-01-18 12:35:00,199.99,200.13,199.84,200.08,12900.0,199.99,200.13,199.84,200.08,12900.0
2019-01-18 12:40:00,199.96,200.13,199.95,199.95,11360.0,199.96,200.13,199.95,199.95,11360.0
2019-01-18 12:45:00,199.91,200.36,199.91,200.08,14594.0,199.91,200.36,199.91,200.08,14594.0
2019-01-18 12:50:00,200.08,200.15,200.01,200.09,3375.0,200.08,200.15,200.01,200.09,3375.0
2019-01-18 12:55:00,200.03,200.07,199.94,199.94,2900.0,200.03,200.07,199.94,199.94,2900.0
2019-01-18 13:00:00,199.92,200.18,199.9,200.01,4103.0,199.92,200.18,199.9,200.01,4103.0
2019-01-18 13:05:00,199.92,199.95,199.73,199.73,1700.0,199.92,199.95,199.73,199.73,1700.0
2019-01-18 13:10:00,199.74,199.89,199.55,199.73,1626.0,199.74,199.89,199.55,199.73,1626.0
2019-01-18 13:15:00,199.92,199.92,199.61,199.61,2741.0,199.92,199.92,199.61,199.61,2741.0
2019-01-18 13:20:00,199.65,199.93,199.61,199.93,2908.0,199.65,199.93,199.61,199.93,2908.0
2019-01-18 13:25:00,199.87,199.94,199.59,199.59,3800.0,199.87,199.94,199.59,199.59,3800.0
2019-01-18 13:30:00,199.64,199.69,199.41,199.55,16467.0,199.64,199.69,199.41,199.55,16467.0
2019-01-18 13:35:00,199.43,199.58,199.43,199.49,2504.0,199.43,199.58,199.43,199.49,2504.0
2019-01-18 13:40:00,199.49,199.78,199.47,199.78,3000.0,199.49,199.78,199.47,199.78,3000.0
2019-01-18 13:45:00,199.69,199.76,199.64,199.76,2634.0,199.69,199.76,199.64,199.76,2634.0
2019-01-18 13:50:00,199.99,200.0,199.88,199.88,1330.0,199.99,200.0,199.88,199.88,1330.0
2019-01-18 13:55:00,199.93,200.14,199.8,200.14,2470.0,199.93,200.14,199.8,200.14,2470.0
2019-01-18 14:00:00,200.2,200.2,199.84,200.12,2410.0,200.2,200.2,199.84,200.12,2410.0
2019-01-18 14:05:00,200.05,200.14,199.89,200.14,2126.0,200.05,200.14,199.89,200.14,2126.0
2019-01-18 14:10:00,199.96,199.99,199.68,199.69,600.0,199.96,199.99,199.68,199.69,600.0
2019-01-18 14:15:00,199.82,199.86,199.58,199.71,6050.0,199.82,199.86,199.58,199.71,6050.0
2019-01-18 14:20:00,199.62,199.71,199.37,199.37,1900.0,199.62,199.71,199.37,199.37,1900.0
2019-01-18 14:25:00,199.44,199.49,199.24,199.24,2200.0,199.44,199.49,199.24,199.24,2200.0
2019-01-18 14:30:00,199.17,199.22,198.99,198.99,7202.0,199.17,199.22,198.99,198.99,7202.0
2019-01-18 14:35:00,198.93,199.52,198.91,199.3,9525.0,198.93,199.52,198.91,199.3,9525.0
2019-01-18 14:40:00,199.35,199.43,199.19,199.22,3200.0,199.35,199.43,199.19,199.22,3200.0
2019-01-18 14:45:00,199.21,199.83,199.21,199.83,7835.0,199.21,199.83,199.21,199.83,7835.0
2019-01-18 14:50:00,199.92,199.92,199.48,199.48,5166.0,199.92,199.92,199.48,199.48,5166.0
2019-01-18 14:55:00,199.43,199.47,199.31,199.47,5896.0,199.43,199.47,199.31,199.47,5896.0
2019-01-18 15:00:00,199.42,199.47,199.28,199.36,1754.0,199.42,199.47,199.28,199.36,1754.0
2019-01-18 15:05:00,199.39,199.42,199.34,199.34,2500.0,199.39,199.42,199.34,199.34,2500.0
2019-01-18 15:10:00,199.39,199.49,199.33,199.41,7204.0,199.39,199.49,199.33,199.41,7204.0
2019-01-18 15:15:00,199.45,199.58,199.44,199.54,2966.0,199.45,199.58,199.44,199.54,2966.0
2019-01-18 15:20:00,199.59,199.85,199.46,199.85,7771.0,199.59,199.85,199.46,199.85,7771.0
2019-01-18 15:25:00,199.77,199.82,199.59,199.73,6366.0,199.77,199.82,199.59,199.73,6366.0
2019-01-18 15:30:00,199.82,199.88,199.54,199.65,8587.0,199.82,199.88,199.54,199.65,8587.0
2019-01-18 15:35:00,199.64,200.09,199.63,200.06,9777.0,199.64,200.09,199.63,200.06,9777.0
2019-01-18 15:40:00,200.16,200.21,199.99,200.21,8376.0,200.16,200.21,199.99,200.21,8376.0
2019-01-18 15:45:00,200.2,200.31,199.93,200.27,14428.0,200.2,200.31,199.93,200.27,14428.0
2019-01-18 15:50:00,200.26,200.27,199.99,199.99,11412.0,200.26,200.27,199.99,199.99,11412.0
2019-01-18 15:55:00,200.06,200.98,200.02,200.87,42264.0,200.06,200.98,200.02,200.87,42264.0
2019-01-22 09:30:00,199.64,200.3,199.36,199.77,3728.0,199.64,200.3,199.36,199.77,3728.0
2019-01-22 09:35:00,199.73,199.83,199.52,199.52,1200.0,199.73,199.83,199.52,199.52,1200.0
2019-01-22 09:40:00,199.51,199.56,199.13,199.28,1675.0,199.51,199.56,199.13,199.28,1675.0
2019-01-22 09:45:00,199.04,199.15,198.82,199.1,1675.0,199.04,199.15,198.82,199.1,1675.0
2019-01-22 09:50:00,199.17,199.97,199.12,199.97,4337.0,199.17,199.97,199.12,199.97,4337.0
2019-01-22 09:55:00,199.97,200.06,199.73,200.01,1000.0,199.97,200.06,199.73,200.01,1000.0
2019-01-22 10:00:00,199.9,200.25,199.68,199.99,1750.0,199.9,200.25,199.68,199.99,1750.0
2019-01-22 10:05:00,200.15,200.34,199.6,199.64,2200.0,200.15,200.34,199.6,199.64,2200.0
2019-01-22 10:10:00,200.0,200.14,199.94,199.95,700.0,200.0,200.14,199.94,199.95,700.0
2019-01-22 10:15:00,199.71,200.35,199.7,200.35,16650.0,199.71,200.35,199.7,200.35,16650.0
2019-01-22 10:20:00,200.25,200.59,200.24,200.49,2073.0,200.25,200.59,200.24,200.49,2073.0
2019-01-22 10:25:00,200.69,200.71,200.28,200.71,4369.0,200.69,200.71,200.28,200.71,4369.0
2019-01-22 10:30:00,200.49,200.86,200.26,200.44,3050.0,200.49,200.86,200.26,200.44,3050.0
2019-01-22 10:35:00,200.3,201.09,200.3,201.09,1609.0,200.3,201.09,200.3,201.09,1609.0
2019-01-22 10:40:00,201.08,201.08,200.65,200.73,2011.0,201.08,201.08,200.65,200.73,2011.0
2019-01-22 10:45:00,200.75,200.9,200.75,200.9,400.0,200.75,200.9,200.75,200.9,400.0
2019-01-22 10:50:00,200.96,201.06,200.69,200.69,1640.0,200.96,201.06,200.69,200.69,1640.0
2019-01-22 10:55:00,200.75,200.75,200.54,200.54,300.0,200.75,200.75,200.54,200.54,300.0
2019-01-22 11:00:00,200.36,200.52,200.04,200.37,1776.0,200.36,200.52,200.04,200.37,1776.0
2019-01-22 11:05:00,200.22,200.36,199.96,200.15,5294.0,200.22,200.36,199.96,200.15,5294.0
2019-01-22 11:10:00,200.02,200.55,199.98,200.3,2800.0,200.02,200.55,199.98,200.3,2800.0
2019-01-22 11:15:00,200.36,200.42,200.36,200.42,400.0,200.36,200.42,200.36,200.42,400.0
2019-01-22 11:20:00,200.53,200.88,200.53,200.88,1512.0,200.53,200.88,200.53,200.88,1512.0
2019-01-22 11:25:00,200.56,200.59,200.5,200.5,700.0,200.56,200.59,200.5,200.5,700.0
2019-01-22 11:30:00,200.53,200.7,200.53,200.67,500.0,200.53,200.7,200.53,200.67,500.0
2019-01-22 11:35:00,200.61,200.8,200.47,200.8,400.0,200.61,200.8,200.47,200.8,400.0
2019-01-22 11:40:00,200.31,200.55,200.31,200.43,1774.0,200.31,200.55,200.31,200.43,1774.0
2019-01-22 11:45:00,200.5,200.89,200.4,200.89,2000.0,200.5,200.89,200.4,200.89,2000.0
2019-01-22 11:50:00,200.86,200.99,200.77,200.77,1900.0,200.86,200.99,200.77,200.77,1900.0
2019-01-22 11:55:00,200.5,200.66,200.34,200.4,16650.0,200.5,200.66,200.34,200.4,16650.0
2019-01-22 12:00:00,200.43,200.71,200.19,200.49,1605.0,200.43,200.71,200.19,200.49,1605.0
2019-01-22 12:05:00,200.32,200.5,200.21,200.38,1840.0,200.32,200.5,200.21,200.38,1840.0
2019-01-22 12:10:00,200.25,200.43,200.2,200.25,1400.0,200.25,200.43,200.2,200.25,1400.0
2019-01-22 12:15:00,200.37,200.5,200.32,200.35,1100.0,200.37,200.5,200.32,200.35,1100.0
2019-01-22 12:20:00,200.33,200.55,200.2,200.55,2100.0,200.33,200.55,200.2,200.55,2100.0
2019-01-22 12:25:00,200.25,200.59,200.09,200.47,2200.0,200.25,200.59,200.09,200.47,2200.0
2019-01-22 12:30:00,200.41,200.6,200.25,200.39,8644.0,200.41,200.6,200.25,200.39,8644.0
2019-01-22 12:35:00,200.35,200.37,199.93,200.03,8523.0,200.35,200.37,199.93,200.03,8523.0
2019-01-22 12:40:00,200.07,200.2,199.81,200.2,2708.0,200.07,200.2,199.81,200.2,2708.0
2019-01-22 12:45:00,200.08,200.09,199.85,200.06,2790.0,200.08,200.09,199.85,200.06,2790.0
2019-01-22 12:50:00,200.08,200.3,199.95,200.3,1300.0,200.08,200.3,199.95,200.3,1300.0
2019-01-22 12:55:00,200.12,200.2,200.01,200.01,1600.0,200.12,200.2,200.01,200.01,1600.0
2019-01-22 13:00:00,199.93,199.97,199.56,199.82,3700.0,199.93,199.97,199.56,199.82,3700.0
2019-01-22 13:05:00,199.63,199.87,199.42,199.85,3400.0,199.63,199.87,199.42,199.85,3400.0
2019-01-22 13:10:00,199.85,200.09,199.59,200.09,12315.0,199.85,200.09,199.59,200.09,12315.0
2019-01-22 13:15:00,200.08,200.09,199.85,199.87,5100.0,200.08,200.09,199.85,199.87,5100.0
2019-01-22 13:20:00,200.0,200.22,199.84,199.93,2166.0,200.0,200.22,199.84,199.93,2166.0
2019-01-22 13:25:00,199.92,200.29,199.87,200.29,2419.0,199.92,200.29,199.87,200.29,2419.0
2019-01-22 13:30:00,200.24,200.36,200.16,200.24,2124.0,200.24,200.36,200.16,200.24,2124.0
2019-01-22 13:35:00,200.15,200.61,200.15,200.61,700.0,200.15,200.61,200.15,200.61,700.0
2019-01-22 13:40:00,200.5,200.61,200.34,200.61,2100.0,200.5,200.61,200.34,200.61,2100.0
2019-01-22 13:45:00,200.63,200.9,200.55,200.7,2100.0,200.63,200.9,200.55,200.7,2100.0
2019-01-22 13:50:00,200.71,200.83,200.53,200.83,1200.0,200.71,200.83,200.53,200.83,1200.0
2019-01-22 13:55:00,200.82,200.97,200.73,200.97,800.0,200.82,200.97,200.73,200.97,800.0
2019-01-22 14:00:00,200.85,200.98,200.7,200.88,1100.0,200.85,200.98,200.7,200.88,1100.0
2019-01-22 14:05:00,200.89,200.89,200.46,200.65,2100.0,200.89,200.89,200.46,200.65,2100.0
2019-01-22 14:10:00,200.5,200.51,200.09,200.24,1400.0,200.5,200.51,200.09,200.24,1400.0
2019-01-22 14:15:00,200.38,200.58,200.3,200.43,2166.0,200.38,200.58,200.3,200.43,2166.0
2019-01-22 14:20:00,200.43,200.53,200.0,200.0,3106.0,200.43,200.53,200.0,200.0,3106.0
2019-01-22 14:25:00,200.04,200.09,199.81,199.81,2860.0,200.04,200.09,199.81,199.81,2860.0
2019-01-22 14:30:00,199.72,199.75,199.62,199.62,1800.0,199.72,199.75,199.62,199.62,1800.0
2019-01-22 14:35:00,199.7,199.72,199.0,199.27,2500.0,199.7,199.72,199.0,199.27,2500.0
2019-01-22 14:40:00,199.39,199.66,199.06,199.25,3700.0,199.39,199.66,199.06,199.25,3700.0
2019-01-22 14:45:00,199.32,199.51,199.16,199.37,3389.0,199.32,199.51,199.16,199.37,3389.0
2019-01-22 14:50:00,199.23,199.63,199.2,199.34,2400.0,199.23,199.63,199.2,199.34,2400.0
2019-01-22 14:55:00,199.45,200.04,199.45,199.91,6407.0,199.45,200.04,199.45,199.91,6407.0
2019-01-22 15:00:00,199.84,200.06,199.7,199.87,2911.0,199.84,200.06,199.7,199.87,2911.0
2019-01-22 15:05:00,200.03,200.21,199.69,200.05,4000.0,200.03,200.21,199.69,200.05,4000.0
2019-01-22 15:10:00,200.02,200.15,199.8,200.06,2102.0,200.02,200.15,199.8,200.06,2102.0
2019-01-22 15:15:00,200.12,200.28,199.97,200.17,2600.0,200.12,200.28,199.97,200.17,2600.0
2019-01-22 15:20:00,200.1,200.45,200.1,200.39,3390.0,200.1,200.45,200.1,200.39,3390.0
2019-01-22 15:25:00,200.25,200.61,200.25,200.43,2400.0,200.25,200.61,200.25,200.43,2400.0
2019-01-22 15:30:00,200.31,200.33,200.04,200.05,3100.0,200.31,200.33,200.04,200.05,3100.0
2019-01-22 15:35:00,199.98,200.84,199.9,200.84,5726.0,199.98,200.84,199.9,200.84,5726.0
2019-01-22 15:40:00,200.84,201.21,200.75,200.75,5349.0,200.84,201.21,200.75,200.75,5349.0
2019-01-22 15:45:00,200.67,200.81,200.52,200.67,6355.0,200.67,200.81,200.52,200.67,6355.0
2019-01-22 15:50:00,200.63,200.74,200.28,200.4,6800.0,200.63,200.74,200.28,200.4,6800.0
2019-01-22 15:55:00,200.42,201.43,199.98,201.34,40084.0,200.42,201.43,199.98,201.34,40084.0
2019-01-23 09:30:00,201.89,202.05,200.7,202.05,5064.0,201.89,202.05,200.7,202.05,5064.0
2019-01-23 09:35:00,202.05,202.8,202.05,202.54,3348.0,202.05,202.8,202.05,202.54,3348.0
2019-01-23 09:40:00,202.74,203.0,202.37,202.38,1700.0,202.74,203.0,202.37,202.38,1700.0
2019-01-23 09:45:00,202.38,202.38,202.38,202.38,0.0,202.38,202.38,202.38,202.38,0.0
2019-01-23 09:50:00,202.44,202.6,202.29,202.45,800.0,202.44,202.6,202.29,202.45,800.0
2019-01-23 09:55:00,202.45,203.12,202.45,202.93,2400.0,202.45,203.12,202.45,202.93,2400.0
2019-01-23 10:00:00,203.58,203.84,203.47,203.69,1400.0,203.58,203.84,203.47,203.69,1400.0
2019-01-23 10:05:00,203.53,203.62,203.18,203.62,4610.0,203.53,203.62,203.18,203.62,4610.0
2019-01-23 10:10:00,203.66,204.04,203.31,203.52,4094.0,203.66,204.04,203.31,203.52,4094.0
2019-01-23 10:15:00,203.44,203.44,202.51,202.68,1200.0,203.44,203.44,202.51,202.68,1200.0
2019-01-23 10:20:00,202.9,202.9,202.1,202.19,1000.0,202.9,202.9,202.1,202.19,1000.0
2019-01-23 10:25:00,201.94,201.94,201.39,201.52,1325.0,201.94,201.94,201.39,201.52,1325.0
2019-01-23 10:30:00,201.35,201.84,201.01,201.8,2413.0,201.35,201.84,201.01,201.8,2413.0
2019-01-23 10:35:00,201.76,202.27,201.68,201.68,1550.0,201.76,202.27,201.68,201.68,1550.0
2019-01-23 10:40:00,201.64,201.66,201.14,201.14,770.0,201.64,201.66,201.14,201.14,770.0
2019-01-23 10:45:00,200.64,200.99,200.57,200.99,2200.0,200.64,200.99,200.57,200.99,2200.0
2019-01-23 10:50:00,200.68,200.8,200.57,200.57,300.0,200.68,200.8,200.57,200.57,300.0
2019-01-23 10:55:00,200.73,200.8,200.55,200.8,1200.0,200.73,200.8,200.55,200.8,1200.0
2019-01-23 11:00:00,200.53,200.53,200.47,200.52,400.0,200.53,200.53,200.47,200.52,400.0
2019-01-23 11:05:00,200.97,200.98,200.5,200.5,1234.0,200.97,200.98,200.5,200.5,1234.0
2019-01-23 11:10:00,200.62,200.98,200.62,200.97,2000.0,200.62,200.98,200.62,200.97,2000.0
2019-01-23 11:15:00,200.97,200.97,200.23,200.23,2800.0,200.97,200.97,200.23,200.23,2800.0
2019-01-23 11:20:00,200.2,200.2,200.0,200.03,600.0,200.2,200.2,200.0,200.03,600.0
2019-01-23 11:25:00,199.8,199.92,199.67,199.7,1089.0,199.8,199.92,199.67,199.7,1089.0
2019-01-23 11:30:00,200.09,200.25,199.9,200.25,2864.0,200.09,200.25,199.9,200.25,2864.0
2019-01-23 11:35:00,200.24,200.31,200.0,200.15,4775.0,200.24,200.31,200.0,200.15,4775.0
2019-01-23 11:40:00,199.97,200.14,199.78,199.78,689.0,199.97,200.14,199.78,199.78,689.0
2019-01-23 11:45:00,199.56,199.87,199.39,199.61,14302.0,199.56,199.87,199.39,199.61,14302.0
2019-01-23 11:50:00,199.49,199.53,199.38,199.38,400.0,199.49,199.53,199.38,199.38,400.0
2019-01-23 11:55:00,198.94,198.94,198.47,198.59,2612.0,198.94,198.94,198.47,198.59,2612.0
2019-01-23 12:00:00,198.75,199.03,198.74,199.0,917.0,198.75,199.03,198.74,199.0,917.0
2019-01-23 12:05:00,199.16,199.33,198.89,198.94,1100.0,199.16,199.33,198.89,198.94,1100.0
2019-01-23 12:10:00,199.11,199.24,198.96,199.23,1300.0,199.11,199.24,198.96,199.23,1300.0
2019-01-23 12:15:00,199.13,199.13,198.78,198.98,1630.0,199.13,199.13,198.78,198.98,1630.0
2019-01-23 12:20:00,198.92,199.7,198.89,199.7,1876.0,198.92,199.7,198.89,199.7,1876.0
2019-01-23 12:25:00,199.57,199.75,199.54,199.68,1400.0,199.57,199.75,199.54,199.68,1400.0
2019-01-23 12:30:00,199.8,200.34,199.64,200.21,7033.0,199.8,200.34,199.64,200.21,7033.0
2019-01-23 12:35:00,200.15,200.27,199.79,200.04,5926.0,200.15,200.27,199.79,200.04,5926.0
2019-01-23 12:40:00,199.97,200.12,199.81,200.05,2431.0,199.97,200.12,199.81,200.05,2431.0
2019-01-23 12:45:00,200.12,200.24,199.97,200.17,3500.0,200.12,200.24,199.97,200.17,3500.0
2019-01-23 12:50:00,199.94,200.09,199.88,200.09,1646.0,199.94,200.09,199.88,200.09,1646.0
2019-01-23 12:55:00,199.92,200.25,199.92,200.07,2900.0,199.92,200.25,199.92,200.07,2900.0
2019-01-23 13:00:00,200.03,200.03,199.65,199.69,1550.0,200.03,200.03,199.65,199.69,1550.0
2019-01-23 13:05:00,199.61,200.22,199.59,200.22,3300.0,199.61,200.22,199.59,200.22,3300.0
2019-01-23 13:10:00,200.02,200.13,199.89,200.13,2300.0,200.02,200.13,199.89,200.13,2300.0
2019-01-23 13:15:00,199.99,200.59,199.98,200.29,6400.0,199.99,200.59,199.98,200.29,6400.0
2019-01-23 13:20:00,200.59,200.6,200.59,200.6,600.0,200.59,200.6,200.59,200.6,600.0
2019-01-23 13:25:00,200.54,200.67,200.38,200.55,2400.0,200.54,200.67,200.38,200.55,2400.0
2019-01-23 13:30:00,200.68,200.81,200.63,200.78,1618.0,200.68,200.81,200.63,200.78,1618.0
2019-01-23 13:35:00,200.72,200.94,200.67,200.94,2858.0,200.72,200.94,200.67,200.94,2858.0
2019-01-23 13:40:00,200.85,200.93,200.73,200.73,4099.0,200.85,200.93,200.73,200.73,4099.0
2019-01-23 13:45:00,200.86,200.87,200.86,200.87,200.0,200.86,200.87,200.86,200.87,200.0
2019-01-23 13:50:00,200.73,200.73,200.73,200.73,100.0,200.73,200.73,200.73,200.73,100.0
2019-01-23 13:55:00,200.56,200.74,200.56,200.65,500.0,200.56,200.74,200.56,200.65,500.0
2019-01-23 14:00:00,200.6,201.17,200.59,201.17,3600.0,200.6,201.17,200.59,201.17,3600.0
2019-01-23 14:05:00,201.15,201.15,201.15,201.15,100.0,201.15,201.15,201.15,201.15,100.0
2019-01-23 14:10:00,201.01,201.03,200.88,200.88,500.0,201.01,201.03,200.88,200.88,500.0
2019-01-23 14:15:00,200.93,200.93,200.57,200.62,930.0,200.93,200.93,200.57,200.62,930.0
2019-01-23 14:20:00,200.61,201.06,200.61,200.89,1500.0,200.61,201.06,200.61,200.89,1500.0
2019-01-23 14:25:00,200.86,200.86,200.82,200.82,300.0,200.86,200.86,200.82,200.82,300.0
2019-01-23 14:30:00,200.78,200.78,200.36,200.69,1434.0,200.78,200.78,200.36,200.69,1434.0
2019-01-23 14:35:00,200.59,200.76,200.35,200.35,400.0,200.59,200.76,200.35,200.35,400.0
2019-01-23 14:40:00,200.31,200.31,200.31,200.31,100.0,200.31,200.31,200.31,200.31,100.0
2019-01-23 14:45:00,200.01,200.15,199.89,200.11,500.0,200.01,200.15,199.89,200.11,500.0
2019-01-23 14:50:00,200.22,200.33,200.2,200.23,750.0,200.22,200.33,200.2,200.23,750.0
2019-01-23 14:55:00,200.16,200.27,200.01,200.18,2200.0,200.16,200.27,200.01,200.18,2200.0
2019-01-23 15:00:00,200.18,200.58,200.18,200.53,4300.0,200.18,200.58,200.18,200.53,4300.0
2019-01-23 15:05:00,200.46,200.6,200.4,200.4,17400.0,200.46,200.6,200.4,200.4,17400.0
2019-01-23 15:10:00,200.37,201.06,200.37,200.95,7500.0,200.37,201.06,200.37,200.95,7500.0
2019-01-23 15:15:00,200.94,201.17,200.94,201.16,2700.0,200.94,201.17,200.94,201.16,2700.0
2019-01-23 15:20:00,201.17,201.39,201.16,201.24,3800.0,201.17,201.39,201.16,201.24,3800.0
2019-01-23 15:25:00,201.22,201.53,201.09,201.53,6400.0,201.22,201.53,201.09,201.53,6400.0
2019-01-23 15:30:00,201.58,201.58,201.27,201.45,9985.0,201.58,201.58,201.27,201.45,9985.0
2019-01-23 15:35:00,201.37,201.59,201.26,201.47,8401.0,201.37,201.59,201.26,201.47,8401.0
2019-01-23 15:40:00,201.45,201.45,201.07,201.33,5967.0,201.45,201.45,201.07,201.33,5967.0
2019-01-23 15:45:00,201.09,201.27,201.05,201.18,3614.0,201.09,201.27,201.05,201.18,3614.0
2019-01-23 15:50:00,201.22,201.56,201.14,201.52,15948.0,201.22,201.56,201.14,201.52,15948.0
2019-01-23 15:55:00,201.5,201.76,201.32,201.66,25932.0,201.5,201.76,201.32,201.66,25932.0
2019-01-24 09:30:00,202.1,202.13,201.22,202.13,3407.0,202.1,202.13,201.22,202.13,3407.0
2019-01-24 09:35:00,202.0,203.64,201.79,201.79,5312.0,202.0,203.64,201.79,201.79,5312.0
2019-01-24 09:40:00,201.2,201.86,200.49,201.65,3186.0,201.2,201.86,200.49,201.65,3186.0
2019-01-24 09:45:00,201.79,203.13,201.79,203.02,3335.0,201.79,203.13,201.79,203.02,3335.0
2019-01-24 09:50:00,202.71,204.13,202.71,203.76,9231.0,202.71,204.13,202.71,203.76,9231.0
2019-01-24 09:55:00,203.77,203.82,202.35,202.95,8674.0,203.77,203.82,202.35,202.95,8674.0
2019-01-24 10:00:00,202.69,203.44,202.29,203.12,6822.0,202.69,203.44,202.29,203.12,6822.0
2019-01-24 10:05:00,203.16,203.76,203.16,203.32,2921.0,203.16,203.76,203.16,203.32,2921.0
2019-01-24 10:10:00,202.71,203.75,202.71,203.75,2800.0,202.71,203.75,202.71,203.75,2800.0
2019-01-24 10:15:00,203.58,203.76,203.43,203.63,1450.0,203.58,203.76,203.43,203.63,1450.0
2019-01-24 10:20:00,203.46,203.65,203.28,203.41,1100.0,203.46,203.65,203.28,203.41,1100.0
2019-01-24 10:25:00,203.59,203.97,203.4,203.97,2337.0,203.59,203.97,203.4,203.97,2337.0
2019-01-24 10:30:00,203.85,203.96,203.35,203.35,1500.0,203.85,203.96,203.35,203.35,1500.0
2019-01-24 10:35:00,203.42,203.91,203.25,203.89,1500.0,203.42,203.91,203.25,203.89,1500.0
2019-01-24 10:40:00,203.76,204.25,203.75,204.24,10620.0,203.76,204.25,203.75,204.24,10620.0
2019-01-24 10:45:00,204.15,204.65,204.0,204.18,5816.0,204.15,204.65,204.0,204.18,5816.0
2019-01-24 10:50:00,204.17,204.17,203.67,203.68,4832.0,204.17,204.17,203.67,203.68,4832.0
2019-01-24 10:55:00,203.75,204.03,203.73,203.99,5710.0,203.75,204.03,203.73,203.99,5710.0
2019-01-24 11:00:00,203.87,204.12,203.87,203.94,6330.0,203.87,204.12,203.87,203.94,6330.0
2019-01-24 11:05:00,204.15,204.15,203.77,203.92,4900.0,204.15,204.15,203.77,203.92,4900.0
2019-01-24 11:10:00,204.04,204.19,203.5,203.92,9527.0,204.04,204.19,203.5,203.92,9527.0
2019-01-24 11:15:00,203.98,204.04,203.75,203.76,4400.0,203.98,204.04,203.75,203.76,4400.0
2019-01-24 11:20:00,203.42,203.97,203.42,203.95,4500.0,203.42,203.97,203.42,203.95,4500.0
2019-01-24 11:25:00,203.89,204.1,203.75,204.1,6056.0,203.89,204.1,203.75,204.1,6056.0
2019-01-24 11:30:00,204.0,204.21,203.78,203.87,5823.0,204.0,204.21,203.78,203.87,5823.0
2019-01-24 11:35:00,203.79,204.55,203.75,204.36,5633.0,203.79,204.55,203.75,204.36,5633.0
2019-01-24 11:40:00,204.47,204.47,204.28,204.33,1200.0,204.47,204.47,204.28,204.33,1200.0
2019-01-24 11:45:00,204.33,204.91,204.33,204.91,3100.0,204.33,204.91,204.33,204.91,3100.0
2019-01-24 11:50:00,204.65,204.87,204.58,204.86,6600.0,204.65,204.87,204.58,204.86,6600.0
2019-01-24 11:55:00,204.81,205.0,204.73,204.84,4308.0,204.81,205.0,204.73,204.84,4308.0
2019-01-24 12:00:00,204.77,204.83,204.49,204.68,19121.0,204.77,204.83,204.49,204.68,19121.0
2019-01-24 12:05:00,204.76,204.76,204.43,204.56,9100.0,204.76,204.76,204.43,204.56,9100.0
2019-01-24 12:10:00,204.65,204.86,204.6,204.81,4000.0,204.65,204.86,204.6,204.81,4000.0
2019-01-24 12:15:00,204.94,205.14,204.94,205.14,3015.0,204.94,205.14,204.94,205.14,3015.0
2019-01-24 12:20:00,205.08,205.1,204.91,205.07,4100.0,205.08,205.1,204.91,205.07,4100.0
2019-01-24 12:25:00,205.18,205.22,204.83,204.97,7787.0,205.18,205.22,204.83,204.97,7787.0
2019-01-24 12:30:00,204.95,205.13,204.88,204.98,7299.0,204.95,205.13,204.88,204.98,7299.0
2019-01-24 12:35:00,204.89,204.96,204.68,204.84,9660.0,204.89,204.96,204.68,204.84,9660.0
2019-01-24 12:40:00,204.84,204.96,204.14,204.3,8401.0,204.84,204.96,204.14,204.3,8401.0
2019-01-24 12:45:00,204.15,204.5,204.09,204.39,4624.0,204.15,204.5,204.09,204.39,4624.0
2019-01-24 12:50:00,204.26,204.38,204.08,204.33,6600.0,204.26,204.38,204.08,204.33,6600.0
2019-01-24 12:55:00,204.32,204.56,204.32,204.56,1600.0,204.32,204.56,204.32,204.56,1600.0
2019-01-24 13:00:00,204.61,204.66,204.2,204.39,2100.0,204.61,204.66,204.2,204.39,2100.0
2019-01-24 13:05:00,204.25,204.38,204.1,204.38,1600.0,204.25,204.38,204.1,204.38,1600.0
2019-01-24 13:10:00,204.15,204.34,204.09,204.31,5279.0,204.15,204.34,204.09,204.31,5279.0
2019-01-24 13:15:00,204.08,204.17,203.86,203.87,8030.0,204.08,204.17,203.86,203.87,8030.0
2019-01-24 13:20:00,203.76,204.09,203.76,203.9,5093.0,203.76,204.09,203.76,203.9,5093.0
2019-01-24 13:25:00,203.83,204.25,203.77,204.25,2100.0,203.83,204.25,203.77,204.25,2100.0
2019-01-24 13:30:00,204.19,204.56,204.15,204.43,5850.0,204.19,204.56,204.15,204.43,5850.0
2019-01-24 13:35:00,204.43,204.83,204.41,204.58,4390.0,204.43,204.83,204.41,204.58,4390.0
2019-01-24 13:40:00,204.59,204.59,204.2,204.31,2407.0,204.59,204.59,204.2,204.31,2407.0
2019-01-24 13:45:00,204.18,204.47,204.17,204.47,1359.0,204.18,204.47,204.17,204.47,1359.0
2019-01-24 13:50:00,204.5,204.78,204.36,204.63,13373.0,204.5,204.78,204.36,204.63,13373.0
2019-01-24 13:55:00,204.58,204.67,204.47,204.67,4700.0,204.58,204.67,204.47,204.67,4700.0
2019-01-24 14:00:00,204.56,204.74,204.47,204.72,5600.0,204.56,204.74,204.47,204.72,5600.0
2019-01-24 14:05:00,204.79,205.1,204.74,205.03,7582.0,204.79,205.1,204.74,205.03,7582.0
2019-01-24 14:10:00,204.64,204.94,204.62,204.82,12606.0,204.64,204.94,204.62,204.82,12606.0
2019-01-24 14:15:00,204.83,205.16,204.83,205.16,6725.0,204.83,205.16,204.83,205.16,6725.0
2019-01-24 14:20:00,205.03,205.29,205.02,205.06,1928.0,205.03,205.29,205.02,205.06,1928.0
2019-01-24 14:25:00,205.15,205.15,205.05,205.08,600.0,205.15,205.15,205.05,205.08,600.0
2019-01-24 14:30:00,205.01,205.17,204.72,205.15,9854.0,205.01,205.17,204.72,205.15,9854.0
2019-01-24 14:35:00,204.99,205.29,204.99,205.13,1315.0,204.99,205.29,204.99,205.13,1315.0
2019-01-24 14:40:00,205.05,205.59,204.96,205.51,7298.0,205.05,205.59,204.96,205.51,7298.0
2019-01-24 14:45:00,205.51,205.94,205.45,205.82,4732.0,205.51,205.94,205.45,205.82,4732.0
2019-01-24 14:50:00,205.79,205.88,205.62,205.81,4100.0,205.79,205.88,205.62,205.81,4100.0
2019-01-24 14:55:00,205.66,205.66,205.49,205.59,1600.0,205.66,205.66,205.49,205.59,1600.0
2019-01-24 15:00:00,205.59,205.9,205.59,205.84,3847.0,205.59,205.9,205.59,205.84,3847.0
2019-01-24 15:05:00,205.88,206.15,205.88,206.0,2768.0,205.88,206.15,205.88,206.0,2768.0
2019-01-24 15:10:00,206.05,206.15,205.86,206.09,5342.0,206.05,206.15,205.86,206.09,5342.0
2019-01-24 15:15:00,206.14,206.25,206.03,206.06,2812.0,206.14,206.25,206.03,206.06,2812.0
2019-01-24 15:20:00,205.98,206.14,205.86,205.86,2940.0,205.98,206.14,205.86,205.86,2940.0
2019-01-24 15:25:00,205.84,206.04,205.84,206.0,1900.0,205.84,206.04,205.84,206.0,1900.0
2019-01-24 15:30:00,206.0,206.09,205.79,205.98,8503.0,206.0,206.09,205.79,205.98,8503.0
2019-01-24 15:35:00,206.04,206.21,206.0,206.06,3710.0,206.04,206.21,206.0,206.06,3710.0
2019-01-24 15:40:00,205.96,206.18,205.96,206.07,7360.0,205.96,206.18,205.96,206.07,7360.0
2019-01-24 15:45:00,206.17,206.26,206.14,206.19,3969.0,206.17,206.26,206.14,206.19,3969.0
2019-01-24 15:50:00,206.19,206.32,206.14,206.3,13203.0,206.19,206.32,206.14,206.3,13203.0
2019-01-24 15:55:00,206.33,206.45,206.08,206.16,28344.0,206.33,206.45,206.08,206.16,28344.0
2019-01-25 09:30:00,207.88,208.39,207.24,207.52,10768.0,207.88,208.39,207.24,207.52,10768.0
2019-01-25 09:35:00,207.54,207.85,207.43,207.75,4318.0,207.54,207.85,207.43,207.75,4318.0
2019-01-25 09:40:00,208.0,208.07,207.53,208.07,2437.0,208.0,208.07,207.53,208.07,2437.0
2019-01-25 09:45:00,207.75,207.87,207.43,207.56,1400.0,207.75,207.87,207.43,207.56,1400.0
2019-01-25 09:50:00,207.77,207.88,207.16,207.3,4200.0,207.77,207.88,207.16,207.3,4200.0
2019-01-25 09:55:00,207.32,207.4,207.15,207.4,2957.0,207.32,207.4,207.15,207.4,2957.0
2019-01-25 10:00:00,207.43,207.61,207.33,207.59,1700.0,207.43,207.61,207.33,207.59,1700.0
2019-01-25 10:05:00,207.78,207.9,207.32,207.43,2000.0,207.78,207.9,207.32,207.43,2000.0
2019-01-25 10:10:00,207.22,207.35,207.19,207.34,570.0,207.22,207.35,207.19,207.34,570.0
2019-01-25 10:15:00,207.37,207.5,206.97,206.97,2876.0,207.37,207.5,206.97,206.97,2876.0
2019-01-25 10:20:00,206.88,207.1,206.86,207.06,500.0,206.88,207.1,206.86,207.06,500.0
2019-01-25 10:25:00,207.05,207.42,206.94,207.4,5540.0,207.05,207.42,206.94,207.4,5540.0
2019-01-25 10:30:00,207.4,207.98,207.4,207.91,6020.0,207.4,207.98,207.4,207.91,6020.0
2019-01-25 10:35:00,207.82,207.85,207.68,207.84,1595.0,207.82,207.85,207.68,207.84,1595.0
2019-01-25 10:40:00,207.76,208.06,207.76,208.06,2200.0,207.76,208.06,207.76,208.06,2200.0
2019-01-25 10:45:00,207.98,208.29,207.79,208.24,6586.0,207.98,208.29,207.79,208.24,6586.0
2019-01-25 10:50:00,208.25,208.28,207.88,207.91,5160.0,208.25,208.28,207.88,207.91,5160.0
2019-01-25 10:55:00,207.89,208.18,207.89,208.18,1300.0,207.89,208.18,207.89,208.18,1300.0
2019-01-25 11:00:00,208.09,208.18,207.98,208.17,1679.0,208.09,208.18,207.98,208.17,1679.0
2019-01-25 11:05:00,208.0,208.25,208.0,208.21,830.0,208.0,208.25,208.0,208.21,830.0
2019-01-25 11:10:00,208.08,208.08,207.97,208.08,1308.0,208.08,208.08,207.97,208.08,1308.0
2019-01-25 11:15:00,207.95,208.05,207.95,208.04,700.0,207.95,208.05,207.95,208.04,700.0
2019-01-25 11:20:00,208.0,208.0,207.68,207.81,6253.0,208.0,208.0,207.68,207.81,6253.0
2019-01-25 11:25:00,207.74,207.93,207.65,207.85,8465.0,207.74,207.93,207.65,207.85,8465.0
2019-01-25 11:30:00,207.86,208.01,207.8,207.9,10154.0,207.86,208.01,207.8,207.9,10154.0
2019-01-25 11:35:00,207.84,208.26,207.81,208.16,3257.0,207.84,208.26,207.81,208.16,3257.0
2019-01-25 11:40:00,208.21,208.21,208.21,208.21,100.0,208.21,208.21,208.21,208.21,100.0
2019-01-25 11:45:00,208.11,208.44,208.05,208.44,2000.0,208.11,208.44,208.05,208.44,2000.0
2019-01-25 11:50:00,208.38,208.7,208.38,208.69,1557.0,208.38,208.7,208.38,208.69,1557.0
2019-01-25 11:55:00,208.7,208.77,208.49,208.72,2200.0,208.7,208.77,208.49,208.72,2200.0
2019-01-25 12:00:00,208.78,208.78,208.16,208.38,615.0,208.78,208.78,208.16,208.38,615.0
2019-01-25 12:05:00,208.26,208.77,208.26,208.52,3523.0,208.26,208.77,208.26,208.52,3523.0
2019-01-25 12:10:00,208.59,208.7,208.52,208.63,1200.0,208.59,208.7,208.52,208.63,1200.0
2019-01-25 12:15:00,208.75,208.77,208.75,208.77,200.0,208.75,208.77,208.75,208.77,200.0
2019-01-25 12:20:00,208.63,208.79,208.62,208.79,1789.0,208.63,208.79,208.62,208.79,1789.0
2019-01-25 12:25:00,208.93,209.0,208.83,208.95,1900.0,208.93,209.0,208.83,208.95,1900.0
2019-01-25 12:30:00,208.78,208.79,208.45,208.62,2250.0,208.78,208.79,208.45,208.62,2250.0
2019-01-25 12:35:00,208.46,209.37,208.46,209.37,4700.0,208.46,209.37,208.46,209.37,4700.0
2019-01-25 12:40:00,209.38,209.49,208.77,208.77,4300.0,209.38,209.49,208.77,208.77,4300.0
2019-01-25 12:45:00,208.57,208.64,208.27,208.6,1802.0,208.57,208.64,208.27,208.6,1802.0
2019-01-25 12:50:00,208.44,208.44,208.14,208.29,3574.0,208.44,208.44,208.14,208.29,3574.0
2019-01-25 12:55:00,208.4,208.7,208.2,208.69,11788.0,208.4,208.7,208.2,208.69,11788.0
2019-01-25 13:00:00,208.54,208.89,208.53,208.8,4016.0,208.54,208.89,208.53,208.8,4016.0
2019-01-25 13:05:00,208.78,208.9,208.69,208.87,2170.0,208.78,208.9,208.69,208.87,2170.0
2019-01-25 13:10:00,208.89,208.89,208.6,208.61,4150.0,208.89,208.89,208.6,208.61,4150.0
2019-01-25 13:15:00,208.54,208.55,208.24,208.24,7882.0,208.54,208.55,208.24,208.24,7882.0
2019-01-25 13:20:00,208.22,208.38,208.08,208.31,3800.0,208.22,208.38,208.08,208.31,3800.0
2019-01-25 13:25:00,208.43,208.43,208.35,208.35,400.0,208.43,208.43,208.35,208.35,400.0
2019-01-25 13:30:00,208.3,208.41,208.24,208.28,1000.0,208.3,208.41,208.24,208.28,1000.0
2019-01-25 13:35:00,208.3,208.65,208.29,208.62,2800.0,208.3,208.65,208.29,208.62,2800.0
2019-01-25 13:40:00,208.59,208.73,208.49,208.72,2585.0,208.59,208.73,208.49,208.72,2585.0
2019-01-25 13:45:00,208.7,208.73,208.53,208.7,5800.0,208.7,208.73,208.53,208.7,5800.0
2019-01-25 13:50:00,208.71,208.73,208.48,208.65,2166.0,208.71,208.73,208.48,208.65,2166.0
2019-01-25 13:55:00,208.65,208.65,208.65,208.65,0.0,208.65,208.65,208.65,208.65,0.0
2019-01-25 14:00:00,208.67,208.73,208.4,208.62,3505.0,208.67,208.73,208.4,208.62,3505.0
2019-01-25 14:05:00,208.66,208.78,208.6,208.73,6023.0,208.66,208.78,208.6,208.73,6023.0
2019-01-25 14:10:00,208.74,208.74,208.5,208.52,700.0,208.74,208.74,208.5,208.52,700.0
2019-01-25 14:15:00,208.57,209.04,208.57,208.91,5100.0,208.57,209.04,208.57,208.91,5100.0
2019-01-25 14:20:00,209.0,209.0,208.64,208.94,8050.0,209.0,209.0,208.64,208.94,8050.0
2019-01-25 14:25:00,208.92,208.93,208.66,208.73,7200.0,208.92,208.93,208.66,208.73,7200.0
2019-01-25 14:30:00,208.7,208.97,208.65,208.91,6700.0,208.7,208.97,208.65,208.91,6700.0
2019-01-25 14:35:00,208.91,208.92,208.58,208.7,5772.0,208.91,208.92,208.58,208.7,5772.0
2019-01-25 14:40:00,208.66,208.74,208.57,208.73,2430.0,208.66,208.74,208.57,208.73,2430.0
2019-01-25 14:45:00,208.85,208.85,208.62,208.62,800.0,208.85,208.85,208.62,208.62,800.0
2019-01-25 14:50:00,208.59,208.67,208.4,208.41,2800.0,208.59,208.67,208.4,208.41,2800.0
2019-01-25 14:55:00,208.42,208.68,208.37,208.68,6982.0,208.42,208.68,208.37,208.68,6982.0
2019-01-25 15:00:00,208.49,208.69,208.49,208.56,1731.0,208.49,208.69,208.49,208.56,1731.0
2019-01-25 15:05:00,208.55,208.6,208.49,208.58,1900.0,208.55,208.6,208.49,208.58,1900.0
2019-01-25 15:10:00,208.67,208.86,208.63,208.79,2588.0,208.67,208.86,208.63,208.79,2588.0
2019-01-25 15:15:00,208.9,208.99,208.9,208.99,2176.0,208.9,208.99,208.9,208.99,2176.0
2019-01-25 15:20:00,208.94,208.94,208.71,208.71,2575.0,208.94,208.94,208.71,208.71,2575.0
2019-01-25 15:25:00,208.71,208.84,208.62,208.69,3287.0,208.71,208.84,208.62,208.69,3287.0
2019-01-25 15:30:00,208.74,208.74,208.4,208.4,7976.0,208.74,208.74,208.4,208.4,7976.0
2019-01-25 15:35:00,208.38,208.59,208.37,208.48,7827.0,208.38,208.59,208.37,208.48,7827.0
2019-01-25 15:40:00,208.5,208.78,208.48,208.72,4697.0,208.5,208.78,208.48,208.72,4697.0
2019-01-25 15:45:00,208.78,208.89,208.56,208.56,10682.0,208.78,208.89,208.56,208.56,10682.0
2019-01-25 15:50:00,208.47,208.79,208.47,208.62,15464.0,208.47,208.79,208.47,208.62,15464.0
2019-01-25 15:55:00,208.64,209.06,208.6,208.83,19828.0,208.64,209.06,208.6,208.83,19828.0
2019-01-28 09:30:00,207.85,207.87,206.23,206.23,7185.0,207.85,207.87,206.23,206.23,7185.0
2019-01-28 09:35:00,206.26,206.75,206.06,206.51,3950.0,206.26,206.75,206.06,206.51,3950.0
2019-01-28 09:40:00,206.27,206.27,205.85,205.89,700.0,206.27,206.27,205.85,205.89,700.0
2019-01-28 09:45:00,206.12,206.12,205.25,205.3,1400.0,206.12,206.12,205.25,205.3,1400.0
2019-01-28 09:50:00,205.48,205.81,205.34,205.34,1000.0,205.48,205.81,205.34,205.34,1000.0
2019-01-28 09:55:00,205.15,206.05,205.14,206.05,1300.0,205.15,206.05,205.14,206.05,1300.0
2019-01-28 10:00:00,205.96,205.96,205.55,205.83,900.0,205.96,205.96,205.55,205.83,900.0
2019-01-28 10:05:00,205.68,206.08,205.54,205.9,1505.0,205.68,206.08,205.54,205.9,1505.0
2019-01-28 10:10:00,205.77,205.8,205.67,205.78,700.0,205.77,205.8,205.67,205.78,700.0
2019-01-28 10:15:00,205.95,206.08,205.45,206.08,4050.0,205.95,206.08,205.45,206.08,4050.0
2019-01-28 10:20:00,205.95,206.25,205.9,206.25,1200.0,205.95,206.25,205.9,206.25,1200.0
2019-01-28 10:25:00,206.09,206.1,206.09,206.09,200.0,206.09,206.1,206.09,206.09,200.0
2019-01-28 10:30:00,206.23,206.33,205.87,205.95,2550.0,206.23,206.33,205.87,205.95,2550.0
2019-01-28 10:35:00,205.91,206.06,205.51,205.66,6605.0,205.91,206.06,205.51,205.66,6605.0
2019-01-28 10:40:00,205.55,205.83,205.51,205.76,16407.0,205.55,205.83,205.51,205.76,16407.0
2019-01-28 10:45:00,205.75,205.75,205.18,205.5,3748.0,205.75,205.75,205.18,205.5,3748.0
2019-01-28 10:50:00,205.41,205.93,205.27,205.86,3443.0,205.41,205.93,205.27,205.86,3443.0
2019-01-28 10:55:00,205.81,205.83,205.54,205.68,3448.0,205.81,205.83,205.54,205.68,3448.0
2019-01-28 11:00:00,205.53,205.66,205.2,205.2,10200.0,205.53,205.66,205.2,205.2,10200.0
2019-01-28 11:05:00,205.06,205.48,205.05,205.48,3900.0,205.06,205.48,205.05,205.48,3900.0
2019-01-28 11:10:00,205.51,206.06,205.51,205.91,1751.0,205.51,206.06,205.51,205.91,1751.0
2019-01-28 11:15:00,205.79,205.79,205.48,205.61,1100.0,205.79,205.79,205.48,205.61,1100.0
2019-01-28 11:20:00,205.54,205.91,205.52,205.59,3213.0,205.54,205.91,205.52,205.59,3213.0
2019-01-28 11:25:00,205.59,205.64,205.32,205.45,3116.0,205.59,205.64,205.32,205.45,3116.0
2019-01-28 11:30:00,205.5,205.78,205.49,205.7,2000.0,205.5,205.78,205.49,205.7,2000.0
2019-01-28 11:35:00,205.19,205.19,204.6,204.6,1600.0,205.19,205.19,204.6,204.6,1600.0
2019-01-28 11:40:00,204.76,204.79,204.46,204.46,1300.0,204.76,204.79,204.46,204.46,1300.0
2019-01-28 11:45:00,204.28,204.43,204.15,204.42,2000.0,204.28,204.43,204.15,204.42,2000.0
2019-01-28 11:50:00,204.21,204.64,204.07,204.17,7000.0,204.21,204.64,204.07,204.17,7000.0
2019-01-28 11:55:00,204.07,204.67,204.05,204.54,7850.0,204.07,204.67,204.05,204.54,7850.0
2019-01-28 12:00:00,204.66,204.66,204.39,204.66,2107.0,204.66,204.66,204.39,204.66,2107.0
2019-01-28 12:05:00,204.64,204.94,204.64,204.94,725.0,204.64,204.94,204.64,204.94,725.0
2019-01-28 12:10:00,204.97,205.14,204.82,205.09,994.0,204.97,205.14,204.82,205.09,994.0
2019-01-28 12:15:00,205.11,205.19,205.01,205.07,1095.0,205.11,205.19,205.01,205.07,1095.0
2019-01-28 12:20:00,205.15,205.15,204.82,204.91,800.0,205.15,205.15,204.82,204.91,800.0
2019-01-28 12:25:00,204.85,204.98,204.85,204.98,200.0,204.85,204.98,204.85,204.98,200.0
2019-01-28 12:30:00,204.92,204.96,204.64,204.88,1800.0,204.92,204.96,204.64,204.88,1800.0
2019-01-28 12:35:00,204.76,204.95,204.65,204.95,700.0,204.76,204.95,204.65,204.95,700.0
2019-01-28 12:40:00,204.92,205.0,204.91,204.93,600.0,204.92,205.0,204.91,204.93,600.0
2019-01-28 12:45:00,205.06,205.06,204.9,204.92,1100.0,205.06,205.06,204.9,204.92,1100.0
2019-01-28 12:50:00,204.98,204.98,204.86,204.86,200.0,204.98,204.98,204.86,204.86,200.0
2019-01-28 12:55:00,204.69,204.84,204.61,204.77,6226.0,204.69,204.84,204.61,204.77,6226.0
2019-01-28 13:00:00,204.76,205.06,204.67,204.77,3200.0,204.76,205.06,204.67,204.77,3200.0
2019-01-28 13:05:00,205.01,205.32,205.01,205.32,1651.0,205.01,205.32,205.01,205.32,1651.0
2019-01-28 13:10:00,205.32,205.32,205.04,205.15,700.0,205.32,205.32,205.04,205.15,700.0
2019-01-28 13:15:00,205.0,205.22,204.95,205.09,1000.0,205.0,205.22,204.95,205.09,1000.0
2019-01-28 13:20:00,205.04,205.39,205.04,205.3,5197.0,205.04,205.39,205.04,205.3,5197.0
2019-01-28 13:25:00,205.37,205.66,205.27,205.57,6197.0,205.37,205.66,205.27,205.57,6197.0
2019-01-28 13:30:00,205.52,205.94,205.42,205.89,8682.0,205.52,205.94,205.42,205.89,8682.0
2019-01-28 13:35:00,205.89,205.89,205.58,205.58,1000.0,205.89,205.89,205.58,205.58,1000.0
2019-01-28 13:40:00,205.57,205.57,205.33,205.44,1100.0,205.57,205.57,205.33,205.44,1100.0
2019-01-28 13:45:00,205.72,205.78,205.72,205.72,1200.0,205.72,205.78,205.72,205.72,1200.0
2019-01-28 13:50:00,205.84,206.12,205.84,206.08,5333.0,205.84,206.12,205.84,206.08,5333.0
2019-01-28 13:55:00,205.98,206.17,205.88,205.88,4476.0,205.98,206.17,205.88,205.88,4476.0
2019-01-28 14:00:00,205.78,205.98,205.53,205.66,1516.0,205.78,205.98,205.53,205.66,1516.0
2019-01-28 14:05:00,205.48,205.48,205.39,205.41,400.0,205.48,205.48,205.39,205.41,400.0
2019-01-28 14:10:00,205.41,205.65,205.4,205.45,4550.0,205.41,205.65,205.4,205.45,4550.0
2019-01-28 14:15:00,205.34,205.55,205.34,205.42,1600.0,205.34,205.55,205.34,205.42,1600.0
2019-01-28 14:20:00,205.51,205.66,205.29,205.39,1998.0,205.51,205.66,205.29,205.39,1998.0
2019-01-28 14:25:00,205.37,205.43,205.27,205.3,15900.0,205.37,205.43,205.27,205.3,15900.0
2019-01-28 14:30:00,205.3,205.55,205.29,205.44,1400.0,205.3,205.55,205.29,205.44,1400.0
2019-01-28 14:35:00,205.46,205.46,205.24,205.28,4761.0,205.46,205.46,205.24,205.28,4761.0
2019-01-28 14:40:00,205.28,205.37,205.06,205.15,2340.0,205.28,205.37,205.06,205.15,2340.0
2019-01-28 14:45:00,205.16,205.31,205.05,205.27,5913.0,205.16,205.31,205.05,205.27,5913.0
2019-01-28 14:50:00,205.48,205.53,205.31,205.34,3411.0,205.48,205.53,205.31,205.34,3411.0
2019-01-28 14:55:00,205.48,205.66,205.32,205.32,3300.0,205.48,205.66,205.32,205.32,3300.0
2019-01-28 15:00:00,205.55,205.7,205.5,205.7,1939.0,205.55,205.7,205.5,205.7,1939.0
2019-01-28 15:05:00,205.65,205.65,205.39,205.5,1000.0,205.65,205.65,205.39,205.5,1000.0
2019-01-28 15:10:00,205.56,205.81,205.45,205.81,2100.0,205.56,205.81,205.45,205.81,2100.0
2019-01-28 15:15:00,205.74,205.83,205.7,205.76,2150.0,205.74,205.83,205.7,205.76,2150.0
2019-01-28 15:20:00,205.9,205.99,205.8,205.9,2219.0,205.9,205.99,205.8,205.9,2219.0
2019-01-28 15:25:00,205.82,205.86,205.65,205.7,1700.0,205.82,205.86,205.65,205.7,1700.0
2019-01-28 15:30:00,205.6,205.7,205.55,205.7,2549.0,205.6,205.7,205.55,205.7,2549.0
2019-01-28 15:35:00,205.66,205.67,205.47,205.5,3106.0,205.66,205.67,205.47,205.5,3106.0
2019-01-28 15:40:00,205.47,205.6,205.32,205.32,2679.0,205.47,205.6,205.32,205.32,2679.0
2019-01-28 15:45:00,205.32,205.39,205.05,205.08,4654.0,205.32,205.39,205.05,205.08,4654.0
2019-01-28 15:50:00,205.05,205.36,204.9,205.36,8914.0,205.05,205.36,204.9,205.36,8914.0
2019-01-28 15:55:00,205.4,205.77,205.18,205.77,22517.0,205.4,205.77,205.18,205.77,22517.0
2019-01-29 09:30:00,205.18,207.11,205.18,207.11,5248.0,205.18,207.11,205.18,207.11,5248.0
2019-01-29 09:35:00,206.97,207.0,206.55,206.55,1150.0,206.97,207.0,206.55,206.55,1150.0
2019-01-29 09:40:00,205.79,205.79,205.15,205.3,1550.0,205.79,205.79,205.15,205.3,1550.0
2019-01-29 09:45:00,205.44,205.54,204.96,205.53,1100.0,205.44,205.54,204.96,205.53,1100.0
2019-01-29 09:50:00,205.53,205.53,205.13,205.14,1000.0,205.53,205.53,205.13,205.14,1000.0
2019-01-29 09:55:00,205.14,205.42,204.91,205.21,5211.0,205.14,205.42,204.91,205.21,5211.0
2019-01-29 10:00:00,205.36,206.6,205.36,206.3,6624.0,205.36,206.6,205.36,206.3,6624.0
2019-01-29 10:05:00,206.34,206.69,206.08,206.25,8322.0,206.34,206.69,206.08,206.25,8322.0
2019-01-29 10:10:00,206.17,206.28,205.65,205.65,7714.0,206.17,206.28,205.65,205.65,7714.0
2019-01-29 10:15:00,205.47,205.75,205.3,205.31,8050.0,205.47,205.75,205.3,205.31,8050.0
2019-01-29 10:20:00,205.4,205.61,205.13,205.43,4218.0,205.4,205.61,205.13,205.43,4218.0
2019-01-29 10:25:00,205.61,205.88,205.38,205.88,2157.0,205.61,205.88,205.38,205.88,2157.0
2019-01-29 10:30:00,205.81,205.88,205.6,205.76,1167.0,205.81,205.88,205.6,205.76,1167.0
2019-01-29 10:35:00,205.63,205.75,205.25,205.48,3500.0,205.63,205.75,205.25,205.48,3500.0
2019-01-29 10:40:00,205.38,205.54,205.03,205.12,5700.0,205.38,205.54,205.03,205.12,5700.0
2019-01-29 10:45:00,205.18,205.28,204.91,205.03,1340.0,205.18,205.28,204.91,205.03,1340.0
2019-01-29 10:50:00,204.86,204.94,204.52,204.52,3385.0,204.86,204.94,204.52,204.52,3385.0
2019-01-29 10:55:00,204.36,204.39,203.77,204.31,4469.0,204.36,204.39,203.77,204.31,4469.0
2019-01-29 11:00:00,203.99,204.64,203.99,204.51,1400.0,203.99,204.64,203.99,204.51,1400.0
2019-01-29 11:05:00,204.5,204.75,204.38,204.61,5440.0,204.5,204.75,204.38,204.61,5440.0
2019-01-29 11:10:00,204.36,204.52,204.05,204.27,3697.0,204.36,204.52,204.05,204.27,3697.0
2019-01-29 11:15:00,204.22,204.38,204.22,204.33,900.0,204.22,204.38,204.22,204.33,900.0
2019-01-29 11:20:00,204.48,204.57,204.32,204.34,36122.0,204.48,204.57,204.32,204.34,36122.0
2019-01-29 11:25:00,204.23,204.47,204.13,204.3,2300.0,204.23,204.47,204.13,204.3,2300.0
2019-01-29 11:30:00,204.38,204.55,204.31,204.55,1200.0,204.38,204.55,204.31,204.55,1200.0
2019-01-29 11:35:00,204.52,204.68,204.48,204.59,1250.0,204.52,204.68,204.48,204.59,1250.0
2019-01-29 11:40:00,204.48,204.52,204.36,204.47,800.0,204.48,204.52,204.36,204.47,800.0
2019-01-29 11:45:00,204.45,204.51,204.37,204.38,3400.0,204.45,204.51,204.37,204.38,3400.0
2019-01-29 11:50:00,204.36,204.49,204.31,204.31,800.0,204.36,204.49,204.31,204.31,800.0
2019-01-29 11:55:00,204.26,204.26,204.19,204.2,1400.0,204.26,204.26,204.19,204.2,1400.0
2019-01-29 12:00:00,204.27,204.53,204.12,204.52,4000.0,204.27,204.53,204.12,204.52,4000.0
2019-01-29 12:05:00,204.59,204.6,204.41,204.43,600.0,204.59,204.6,204.41,204.43,600.0
2019-01-29 12:10:00,204.55,204.76,204.55,204.73,1300.0,204.55,204.76,204.55,204.73,1300.0
2019-01-29 12:15:00,204.81,204.96,204.68,204.81,1600.0,204.81,204.96,204.68,204.81,1600.0
2019-01-29 12:20:00,205.02,205.09,204.99,205.06,44300.0,205.02,205.09,204.99,205.06,44300.0
2019-01-29 12:25:00,205.12,205.26,205.06,205.06,610.0,205.12,205.26,205.06,205.06,610.0
2019-01-29 12:30:00,205.02,205.05,204.88,205.05,1000.0,205.02,205.05,204.88,205.05,1000.0
2019-01-29 12:35:00,205.06,205.14,204.88,205.08,2364.0,205.06,205.14,204.88,205.08,2364.0
2019-01-29 12:40:00,205.08,205.3,205.08,205.19,1400.0,205.08,205.3,205.08,205.19,1400.0
2019-01-29 12:45:00,205.21,205.36,205.17,205.17,1850.0,205.21,205.36,205.17,205.17,1850.0
2019-01-29 12:50:00,205.18,205.24,205.08,205.16,1296.0,205.18,205.24,205.08,205.16,1296.0
2019-01-29 12:55:00,205.34,205.34,204.93,204.96,1000.0,205.34,205.34,204.93,204.96,1000.0
2019-01-29 13:00:00,204.77,204.77,204.51,204.51,1100.0,204.77,204.77,204.51,204.51,1100.0
2019-01-29 13:05:00,204.29,204.57,204.29,204.42,898.0,204.29,204.57,204.29,204.42,898.0
2019-01-29 13:10:00,204.62,204.87,204.62,204.65,1308.0,204.62,204.87,204.62,204.65,1308.0
2019-01-29 13:15:00,204.7,204.7,204.65,204.66,400.0,204.7,204.7,204.65,204.66,400.0
2019-01-29 13:20:00,204.57,204.64,204.47,204.62,1600.0,204.57,204.64,204.47,204.62,1600.0
2019-01-29 13:25:00,204.71,204.72,204.51,204.72,1759.0,204.71,204.72,204.51,204.72,1759.0
2019-01-29 13:30:00,204.66,204.67,204.55,204.64,813.0,204.66,204.67,204.55,204.64,813.0
2019-01-29 13:35:00,204.54,204.7,204.41,204.62,2134.0,204.54,204.7,204.41,204.62,2134.0
2019-01-29 13:40:00,204.68,204.86,204.68,204.77,1200.0,204.68,204.86,204.68,204.77,1200.0
2019-01-29 13:45:00,204.72,204.85,204.72,204.84,1700.0,204.72,204.85,204.72,204.84,1700.0
2019-01-29 13:50:00,204.76,204.85,204.72,204.73,700.0,204.76,204.85,204.72,204.73,700.0
2019-01-29 13:55:00,204.58,204.58,204.52,204.58,300.0,204.58,204.58,204.52,204.58,300.0
2019-01-29 14:00:00,204.47,204.49,204.39,204.49,519.0,204.47,204.49,204.39,204.49,519.0
2019-01-29 14:05:00,204.54,204.69,204.5,204.63,2200.0,204.54,204.69,204.5,204.63,2200.0
2019-01-29 14:10:00,204.63,204.74,204.57,204.57,2050.0,204.63,204.74,204.57,204.57,2050.0
2019-01-29 14:15:00,204.68,204.76,204.56,204.73,3070.0,204.68,204.76,204.56,204.73,3070.0
2019-01-29 14:20:00,204.82,204.95,204.49,204.49,2216.0,204.82,204.95,204.49,204.49,2216.0
2019-01-29 14:25:00,204.37,204.37,204.04,204.04,800.0,204.37,204.37,204.04,204.04,800.0
2019-01-29 14:30:00,204.12,204.42,204.09,204.26,5102.0,204.12,204.42,204.09,204.26,5102.0
2019-01-29 14:35:00,204.25,204.33,204.18,204.18,1900.0,204.25,204.33,204.18,204.18,1900.0
2019-01-29 14:40:00,204.13,204.13,203.69,203.69,1600.0,204.13,204.13,203.69,203.69,1600.0
2019-01-29 14:45:00,203.57,203.73,203.4,203.49,3200.0,203.57,203.73,203.4,203.49,3200.0
2019-01-29 14:50:00,203.64,203.66,203.37,203.54,10112.0,203.64,203.66,203.37,203.54,10112.0
2019-01-29 14:55:00,203.59,203.91,203.51,203.51,4250.0,203.59,203.91,203.51,203.51,4250.0
2019-01-29 15:00:00,203.63,203.86,203.49,203.86,11000.0,203.63,203.86,203.49,203.86,11000.0
2019-01-29 15:05:00,203.85,203.97,203.56,203.85,3506.0,203.85,203.97,203.56,203.85,3506.0
2019-01-29 15:10:00,203.87,203.87,203.68,203.68,2900.0,203.87,203.87,203.68,203.68,2900.0
2019-01-29 15:15:00,203.66,203.89,203.65,203.82,2102.0,203.66,203.89,203.65,203.82,2102.0
2019-01-29 15:20:00,203.84,203.96,203.8,203.93,2242.0,203.84,203.96,203.8,203.93,2242.0
2019-01-29 15:25:00,203.95,204.18,203.8,203.9,3327.0,203.95,204.18,203.8,203.9,3327.0
2019-01-29 15:30:00,203.97,204.17,203.97,204.17,3200.0,203.97,204.17,203.97,204.17,3200.0
2019-01-29 15:35:00,204.14,204.2,204.02,204.06,3070.0,204.14,204.2,204.02,204.06,3070.0
2019-01-29 15:40:00,204.16,204.21,203.98,204.04,3908.0,204.16,204.21,203.98,204.04,3908.0
2019-01-29 15:45:00,204.03,204.31,203.9,204.22,8550.0,204.03,204.31,203.9,204.22,8550.0
2019-01-29 15:50:00,204.14,204.33,203.93,204.33,10726.0,204.14,204.33,203.93,204.33,10726.0
2019-01-29 15:55:00,204.41,204.46,204.12,204.29,17047.0,204.41,204.46,204.12,204.29,17047.0
2019-01-30 09:30:00,204.84,206.5,204.24,205.67,8856.0,204.84,206.5,204.24,205.67,8856.0
2019-01-30 09:35:00,206.47,206.98,205.79,206.3,15716.0,206.47,206.98,205.79,206.3,15716.0
2019-01-30 09:40:00,206.17,206.41,205.64,205.64,8075.0,206.17,206.41,205.64,205.64,8075.0
2019-01-30 09:45:00,205.55,205.65,205.53,205.65,900.0,205.55,205.65,205.53,205.65,900.0
2019-01-30 09:50:00,206.07,206.49,206.07,206.49,7250.0,206.07,206.49,206.07,206.49,7250.0
2019-01-30 09:55:00,206.46,206.67,206.3,206.46,1919.0,206.46,206.67,206.3,206.46,1919.0
2019-01-30 10:00:00,206.37,206.5,205.91,206.21,4410.0,206.37,206.5,205.91,206.21,4410.0
2019-01-30 10:05:00,206.07,206.44,205.88,206.41,849.0,206.07,206.44,205.88,206.41,849.0
2019-01-30 10:10:00,206.51,206.51,206.06,206.06,3602.0,206.51,206.51,206.06,206.06,3602.0
2019-01-30 10:15:00,205.94,206.09,205.75,205.99,9281.0,205.94,206.09,205.75,205.99,9281.0
2019-01-30 10:20:00,206.03,206.93,206.03,206.57,2300.0,206.03,206.93,206.03,206.57,2300.0
2019-01-30 10:25:00,206.94,207.51,206.94,207.41,5570.0,206.94,207.51,206.94,207.41,5570.0
2019-01-30 10:30:00,207.37,207.37,206.57,206.78,1490.0,207.37,207.37,206.57,206.78,1490.0
2019-01-30 10:35:00,206.57,206.57,206.56,206.56,200.0,206.57,206.57,206.56,206.56,200.0
2019-01-30 10:40:00,206.55,206.92,206.55,206.8,3120.0,206.55,206.92,206.55,206.8,3120.0
2019-01-30 10:45:00,206.78,206.79,206.03,206.04,2784.0,206.78,206.79,206.03,206.04,2784.0
2019-01-30 10:50:00,206.03,206.04,205.66,205.87,3707.0,206.03,206.04,205.66,205.87,3707.0
2019-01-30 10:55:00,206.03,206.05,205.85,205.87,2800.0,206.03,206.05,205.85,205.87,2800.0
2019-01-30 11:00:00,205.85,206.0,205.75,205.78,4100.0,205.85,206.0,205.75,205.78,4100.0
2019-01-30 11:05:00,205.61,205.77,205.53,205.75,2200.0,205.61,205.77,205.53,205.75,2200.0
2019-01-30 11:10:00,205.83,206.0,205.83,205.98,1810.0,205.83,206.0,205.83,205.98,1810.0
2019-01-30 11:15:00,205.87,206.0,205.7,205.8,3696.0,205.87,206.0,205.7,205.8,3696.0
2019-01-30 11:20:00,205.89,206.48,205.89,206.48,5971.0,205.89,206.48,205.89,206.48,5971.0
2019-01-30 11:25:00,206.6,206.97,206.57,206.97,700.0,206.6,206.97,206.57,206.97,700.0
2019-01-30 11:30:00,206.88,207.08,206.72,207.08,2050.0,206.88,207.08,206.72,207.08,2050.0
2019-01-30 11:35:00,207.29,207.34,207.24,207.25,500.0,207.29,207.34,207.24,207.25,500.0
2019-01-30 11:40:00,207.27,207.66,207.26,207.66,700.0,207.27,207.66,207.26,207.66,700.0
2019-01-30 11:45:00,207.83,207.96,207.63,207.63,3000.0,207.83,207.96,207.63,207.63,3000.0
2019-01-30 11:50:00,207.53,207.94,207.53,207.94,800.0,207.53,207.94,207.53,207.94,800.0
2019-01-30 11:55:00,207.94,208.05,207.83,207.83,6100.0,207.94,208.05,207.83,207.83,6100.0
2019-01-30 12:00:00,207.89,207.95,207.64,207.74,2267.0,207.89,207.95,207.64,207.74,2267.0
2019-01-30 12:05:00,207.79,207.97,207.71,207.81,7252.0,207.79,207.97,207.71,207.81,7252.0
2019-01-30 12:10:00,207.84,207.87,207.72,207.87,2700.0,207.84,207.87,207.72,207.87,2700.0
2019-01-30 12:15:00,207.97,208.43,207.92,208.4,2400.0,207.97,208.43,207.92,208.4,2400.0
2019-01-30 12:20:00,208.26,208.67,208.25,208.5,2900.0,208.26,208.67,208.25,208.5,2900.0
2019-01-30 12:25:00,208.61,208.61,208.2,208.33,2706.0,208.61,208.61,208.2,208.33,2706.0
2019-01-30 12:30:00,208.38,208.51,208.26,208.26,2660.0,208.38,208.51,208.26,208.26,2660.0
2019-01-30 12:35:00,208.2,208.2,207.53,207.6,3946.0,208.2,208.2,207.53,207.6,3946.0
2019-01-30 12:40:00,207.77,207.77,207.51,207.51,500.0,207.77,207.77,207.51,207.51,500.0
2019-01-30 12:45:00,207.41,207.66,207.25,207.49,6003.0,207.41,207.66,207.25,207.49,6003.0
2019-01-30 12:50:00,207.53,207.68,207.33,207.33,5400.0,207.53,207.68,207.33,207.33,5400.0
2019-01-30 12:55:00,207.25,207.25,207.0,207.23,900.0,207.25,207.25,207.0,207.23,900.0
2019-01-30 13:00:00,207.18,207.18,207.1,207.11,600.0,207.18,207.18,207.1,207.11,600.0
2019-01-30 13:05:00,207.15,207.28,207.15,207.27,600.0,207.15,207.28,207.15,207.27,600.0
2019-01-30 13:10:00,207.37,207.37,207.07,207.21,813.0,207.37,207.37,207.07,207.21,813.0
2019-01-30 13:15:00,207.13,207.16,206.59,206.7,3500.0,207.13,207.16,206.59,206.7,3500.0
2019-01-30 13:20:00,206.28,206.58,206.28,206.5,1800.0,206.28,206.58,206.28,206.5,1800.0
2019-01-30 13:25:00,206.52,206.64,206.44,206.44,1500.0,206.52,206.64,206.44,206.44,1500.0
2019-01-30 13:30:00,206.54,206.56,206.49,206.49,700.0,206.54,206.56,206.49,206.49,700.0
2019-01-30 13:35:00,206.54,206.63,206.54,206.63,300.0,206.54,206.63,206.54,206.63,300.0
2019-01-30 13:40:00,206.63,206.7,206.39,206.4,2045.0,206.63,206.7,206.39,206.4,2045.0
2019-01-30 13:45:00,206.28,206.29,205.78,205.78,7400.0,206.28,206.29,205.78,205.78,7400.0
2019-01-30 13:50:00,205.8,206.07,205.8,206.0,5100.0,205.8,206.07,205.8,206.0,5100.0
2019-01-30 13:55:00,205.95,205.95,205.26,205.68,5421.0,205.95,205.95,205.26,205.68,5421.0
2019-01-30 14:00:00,205.55,206.43,205.55,206.29,11365.0,205.55,206.43,205.55,206.29,11365.0
2019-01-30 14:05:00,206.58,207.0,206.47,206.95,1953.0,206.58,207.0,206.47,206.95,1953.0
2019-01-30 14:10:00,207.1,207.67,206.84,207.67,1695.0,207.1,207.67,206.84,207.67,1695.0
2019-01-30 14:15:00,207.55,207.8,207.37,207.8,3387.0,207.55,207.8,207.37,207.8,3387.0
2019-01-30 14:20:00,207.72,208.32,207.71,208.19,2544.0,207.72,208.32,207.71,208.19,2544.0
2019-01-30 14:25:00,208.09,208.11,207.38,207.62,9100.0,208.09,208.11,207.38,207.62,9100.0
2019-01-30 14:30:00,207.53,207.72,207.31,207.72,1600.0,207.53,207.72,207.31,207.72,1600.0
2019-01-30 14:35:00,207.83,207.86,207.5,207.83,4581.0,207.83,207.86,207.5,207.83,4581.0
2019-01-30 14:40:00,207.68,208.03,207.68,207.98,2135.0,207.68,208.03,207.68,207.98,2135.0
2019-01-30 14:45:00,208.08,208.52,208.08,208.49,2500.0,208.08,208.52,208.08,208.49,2500.0
2019-01-30 14:50:00,208.49,209.17,208.28,209.01,3100.0,208.49,209.17,208.28,209.01,3100.0
2019-01-30 14:55:00,208.96,209.53,208.91,209.22,11414.0,208.96,209.53,208.91,209.22,11414.0
2019-01-30 15:00:00,208.99,209.08,208.54,208.54,2900.0,208.99,209.08,208.54,208.54,2900.0
2019-01-30 15:05:00,208.4,208.51,207.98,208.05,2531.0,208.4,208.51,207.98,208.05,2531.0
2019-01-30 15:10:00,208.03,208.05,207.58,207.81,5881.0,208.03,208.05,207.58,207.81,5881.0
2019-01-30 15:15:00,207.74,207.86,207.56,207.81,3050.0,207.74,207.86,207.56,207.81,3050.0
2019-01-30 15:20:00,207.89,208.03,207.71,207.93,2300.0,207.89,208.03,207.71,207.93,2300.0
2019-01-30 15:25:00,207.72,208.04,207.72,207.84,2700.0,207.72,208.04,207.72,207.84,2700.0
2019-01-30 15:30:00,207.75,207.92,207.7,207.76,3468.0,207.75,207.92,207.7,207.76,3468.0
2019-01-30 15:35:00,207.88,208.24,207.88,208.03,4362.0,207.88,208.24,207.88,208.03,4362.0
2019-01-30 15:40:00,208.09,208.23,207.67,207.98,7118.0,208.09,208.23,207.67,207.98,7118.0
2019-01-30 15:45:00,207.92,208.25,207.92,208.05,6635.0,207.92,208.25,207.92,208.05,6635.0
2019-01-30 15:50:00,207.92,208.0,207.52,207.52,9903.0,207.92,208.0,207.52,207.52,9903.0
2019-01-30 15:55:00,207.58,207.76,207.42,207.67,36398.0,207.58,207.76,207.42,207.67,36398.0
2019-01-31 09:30:00,208.11,208.34,207.12,208.06,4069.0,208.11,208.34,207.12,208.06,4069.0
2019-01-31 09:35:00,208.17,208.44,207.11,207.93,10921.0,208.17,208.44,207.11,207.93,10921.0
2019-01-31 09:40:00,208.23,208.79,208.1,208.79,7500.0,208.23,208.79,208.1,208.79,7500.0
2019-01-31 09:45:00,208.25,208.63,208.1,208.28,4203.0,208.25,208.63,208.1,208.28,4203.0
2019-01-31 09:50:00,208.08,208.18,207.75,207.8,1400.0,208.08,208.18,207.75,207.8,1400.0
2019-01-31 09:55:00,208.04,208.53,207.92,208.4,3625.0,208.04,208.53,207.92,208.4,3625.0
2019-01-31 10:00:00,208.5,208.79,208.15,208.64,8981.0,208.5,208.79,208.15,208.64,8981.0
2019-01-31 10:05:00,208.76,209.43,208.67,209.43,1800.0,208.76,209.43,208.67,209.43,1800.0
2019-01-31 10:10:00,209.2,209.73,209.13,209.73,8811.0,209.2,209.73,209.13,209.73,8811.0
2019-01-31 10:15:00,209.85,210.53,209.81,210.16,2097.0,209.85,210.53,209.81,210.16,2097.0
2019-01-31 10:20:00,210.24,210.5,210.11,210.44,2500.0,210.24,210.5,210.11,210.44,2500.0
2019-01-31 10:25:00,210.66,211.88,210.65,211.69,13988.0,210.66,211.88,210.65,211.69,13988.0
2019-01-31 10:30:00,211.65,212.48,211.65,212.06,6569.0,211.65,212.48,211.65,212.06,6569.0
2019-01-31 10:35:00,212.04,212.04,211.76,211.95,1034.0,212.04,212.04,211.76,211.95,1034.0
2019-01-31 10:40:00,212.01,212.4,211.9,211.93,3200.0,212.01,212.4,211.9,211.93,3200.0
2019-01-31 10:45:00,211.93,212.32,211.87,212.09,5800.0,211.93,212.32,211.87,212.09,5800.0
2019-01-31 10:50:00,212.15,212.15,211.22,211.4,8610.0,212.15,212.15,211.22,211.4,8610.0
2019-01-31 10:55:00,211.16,211.53,211.16,211.25,5810.0,211.16,211.53,211.16,211.25,5810.0
2019-01-31 11:00:00,211.24,211.72,211.12,211.72,6647.0,211.24,211.72,211.12,211.72,6647.0
2019-01-31 11:05:00,211.42,211.42,210.9,211.05,14776.0,211.42,211.42,210.9,211.05,14776.0
2019-01-31 11:10:00,211.15,211.5,211.15,211.4,4540.0,211.15,211.5,211.15,211.4,4540.0
2019-01-31 11:15:00,211.52,211.52,211.17,211.2,500.0,211.52,211.52,211.17,211.2,500.0
2019-01-31 11:20:00,211.23,211.75,211.18,211.68,2813.0,211.23,211.75,211.18,211.68,2813.0
2019-01-31 11:25:00,211.67,211.79,211.59,211.6,3559.0,211.67,211.79,211.59,211.6,3559.0
2019-01-31 11:30:00,211.57,211.7,211.56,211.64,2823.0,211.57,211.7,211.56,211.64,2823.0
2019-01-31 11:35:00,211.6,211.82,211.6,211.82,3745.0,211.6,211.82,211.6,211.82,3745.0
2019-01-31 11:40:00,211.68,212.02,211.56,212.02,1305.0,211.68,212.02,211.56,212.02,1305.0
2019-01-31 11:45:00,211.98,212.07,211.96,212.04,1060.0,211.98,212.07,211.96,212.04,1060.0
2019-01-31 11:50:00,211.94,212.15,211.87,212.03,2549.0,211.94,212.15,211.87,212.03,2549.0
2019-01-31 11:55:00,212.02,212.81,212.02,212.81,20910.0,212.02,212.81,212.02,212.81,20910.0
2019-01-31 12:00:00,212.79,212.79,212.2,212.27,2903.0,212.79,212.79,212.2,212.27,2903.0
2019-01-31 12:05:00,212.05,212.05,211.75,211.92,6109.0,212.05,212.05,211.75,211.92,6109.0
2019-01-31 12:10:00,211.81,211.9,211.63,211.75,1400.0,211.81,211.9,211.63,211.75,1400.0
2019-01-31 12:15:00,211.63,211.7,211.37,211.46,4000.0,211.63,211.7,211.37,211.46,4000.0
2019-01-31 12:20:00,211.46,211.46,211.04,211.04,5840.0,211.46,211.46,211.04,211.04,5840.0
2019-01-31 12:25:00,210.98,211.87,210.93,211.87,6100.0,210.98,211.87,210.93,211.87,6100.0
2019-01-31 12:30:00,211.86,212.11,211.48,211.98,6700.0,211.86,212.11,211.48,211.98,6700.0
2019-01-31 12:35:00,211.97,212.11,211.64,211.87,4050.0,211.97,212.11,211.64,211.87,4050.0
2019-01-31 12:40:00,211.75,211.75,210.91,210.97,2721.0,211.75,211.75,210.91,210.97,2721.0
2019-01-31 12:45:00,211.05,211.4,211.04,211.25,900.0,211.05,211.4,211.04,211.25,900.0
2019-01-31 12:50:00,211.03,211.24,211.03,211.24,600.0,211.03,211.24,211.03,211.24,600.0
2019-01-31 12:55:00,211.24,211.24,210.82,210.97,3061.0,211.24,211.24,210.82,210.97,3061.0
2019-01-31 13:00:00,210.87,211.67,210.87,211.67,4692.0,210.87,211.67,210.87,211.67,4692.0
2019-01-31 13:05:00,211.6,212.28,211.56,211.87,8293.0,211.6,212.28,211.56,211.87,8293.0
2019-01-31 13:10:00,211.76,211.82,211.57,211.82,2500.0,211.76,211.82,211.57,211.82,2500.0
2019-01-31 13:15:00,211.82,212.02,211.69,211.69,1500.0,211.82,212.02,211.69,211.69,1500.0
2019-01-31 13:20:00,211.81,211.96,211.69,211.7,600.0,211.81,211.96,211.69,211.7,600.0
2019-01-31 13:25:00,211.76,211.76,211.33,211.43,2405.0,211.76,211.76,211.33,211.43,2405.0
2019-01-31 13:30:00,211.29,211.31,211.15,211.15,1300.0,211.29,211.31,211.15,211.15,1300.0
2019-01-31 13:35:00,211.2,211.38,211.19,211.33,600.0,211.2,211.38,211.19,211.33,600.0
2019-01-31 13:40:00,211.41,211.58,211.27,211.32,2500.0,211.41,211.58,211.27,211.32,2500.0
2019-01-31 13:45:00,211.42,211.66,211.2,211.66,3897.0,211.42,211.66,211.2,211.66,3897.0
2019-01-31 13:50:00,211.56,211.78,211.56,211.7,1000.0,211.56,211.78,211.56,211.7,1000.0
2019-01-31 13:55:00,211.62,212.0,211.62,212.0,1828.0,211.62,212.0,211.62,212.0,1828.0
2019-01-31 14:00:00,211.84,211.92,211.64,211.92,2120.0,211.84,211.92,211.64,211.92,2120.0
2019-01-31 14:05:00,211.88,211.91,211.59,211.75,8534.0,211.88,211.91,211.59,211.75,8534.0
2019-01-31 14:10:00,211.71,211.81,211.52,211.55,1191.0,211.71,211.81,211.52,211.55,1191.0
2019-01-31 14:15:00,211.46,211.53,211.29,211.32,3950.0,211.46,211.53,211.29,211.32,3950.0
2019-01-31 14:20:00,211.32,211.54,211.32,211.5,1700.0,211.32,211.54,211.32,211.5,1700.0
2019-01-31 14:25:00,211.38,211.67,211.36,211.66,2150.0,211.38,211.67,211.36,211.66,2150.0
2019-01-31 14:30:00,211.56,211.75,211.5,211.56,3100.0,211.56,211.75,211.5,211.56,3100.0
2019-01-31 14:35:00,211.58,211.71,211.47,211.47,1500.0,211.58,211.71,211.47,211.47,1500.0
2019-01-31 14:40:00,211.39,211.61,211.25,211.27,3137.0,211.39,211.61,211.25,211.27,3137.0
2019-01-31 14:45:00,211.42,211.42,211.18,211.18,3362.0,211.42,211.42,211.18,211.18,3362.0
2019-01-31 14:50:00,211.14,211.57,211.13,211.46,2826.0,211.14,211.57,211.13,211.46,2826.0
2019-01-31 14:55:00,211.52,211.57,211.26,211.31,5837.0,211.52,211.57,211.26,211.31,5837.0
2019-01-31 15:00:00,211.33,211.4,211.0,211.0,5015.0,211.33,211.4,211.0,211.0,5015.0
2019-01-31 15:05:00,210.94,211.32,210.91,211.21,3671.0,210.94,211.32,210.91,211.21,3671.0
2019-01-31 15:10:00,211.16,211.29,210.85,211.23,7569.0,211.16,211.29,210.85,211.23,7569.0
2019-01-31 15:15:00,211.22,211.35,211.15,211.27,4138.0,211.22,211.35,211.15,211.27,4138.0
2019-01-31 15:20:00,211.22,211.41,211.22,211.3,4660.0,211.22,211.41,211.22,211.3,4660.0
2019-01-31 15:25:00,211.21,211.49,211.18,211.38,6032.0,211.21,211.49,211.18,211.38,6032.0
2019-01-31 15:30:00,211.4,211.71,211.28,211.58,7706.0,211.4,211.71,211.28,211.58,7706.0
2019-01-31 15:35:00,211.59,211.73,211.55,211.67,5189.0,211.59,211.73,211.55,211.67,5189.0
2019-01-31 15:40:00,211.72,211.84,211.65,211.68,9960.0,211.72,211.84,211.65,211.68,9960.0
2019-01-31 15:45:00,211.73,212.03,211.64,211.71,16116.0,211.73,212.03,211.64,211.71,16116.0
2019-01-31 15:50:00,211.74,212.74,211.69,212.58,29258.0,211.74,212.74,211.69,212.58,29258.0
2019-01-31 15:55:00,212.57,213.0,212.52,212.84,34164.0,212.57,213.0,212.52,212.84,34164.0
2019-02-01 09:30:00,214.03,214.5,211.0,213.3,41718.0,214.03,214.5,211.0,213.3,41718.0
2019-02-01 09:35:00,213.3,213.89,206.04,208.19,41969.0,213.3,213.89,206.04,208.19,41969.0
2019-02-01 09:40:00,207.85,208.57,205.51,205.66,12657.0,207.85,208.57,205.51,205.66,12657.0
2019-02-01 09:45:00,206.28,207.15,205.51,205.9,19401.0,206.28,207.15,205.51,205.9,19401.0
2019-02-01 09:50:00,205.95,208.29,205.7,208.15,12153.0,205.95,208.29,205.7,208.15,12153.0
2019-02-01 09:55:00,208.01,208.34,206.57,206.61,5938.0,208.01,208.34,206.57,206.61,5938.0
2019-02-01 10:00:00,206.77,206.92,205.2,206.88,24538.0,206.77,206.92,205.2,206.88,24538.0
2019-02-01 10:05:00,206.76,206.76,203.51,203.52,13258.0,206.76,206.76,203.51,203.52,13258.0
2019-02-01 10:10:00,203.67,204.1,202.03,203.44,25594.0,203.67,204.1,202.03,203.44,25594.0
2019-02-01 10:15:00,203.61,204.47,203.15,203.3,14608.0,203.61,204.47,203.15,203.3,14608.0
2019-02-01 10:20:00,203.18,204.64,202.21,202.7,15232.0,203.18,204.64,202.21,202.7,15232.0
2019-02-01 10:25:00,202.65,203.15,202.3,202.43,10650.0,202.65,203.15,202.3,202.43,10650.0
2019-02-01 10:30:00,202.67,203.41,201.59,203.17,12208.0,202.67,203.41,201.59,203.17,12208.0
2019-02-01 10:35:00,203.11,203.49,202.0,202.17,12068.0,203.11,203.49,202.0,202.17,12068.0
2019-02-01 10:40:00,201.69,202.67,201.69,202.03,6065.0,201.69,202.67,201.69,202.03,6065.0
2019-02-01 10:45:00,201.62,203.0,201.62,202.63,6237.0,201.62,203.0,201.62,202.63,6237.0
2019-02-01 10:50:00,202.63,202.87,202.05,202.44,6674.0,202.63,202.87,202.05,202.44,6674.0
2019-02-01 10:55:00,202.75,203.09,202.44,202.95,3160.0,202.75,203.09,202.44,202.95,3160.0
2019-02-01 11:00:00,202.93,203.33,202.5,203.27,10519.0,202.93,203.33,202.5,203.27,10519.0
2019-02-01 11:05:00,203.62,204.22,202.84,203.17,10429.0,203.62,204.22,202.84,203.17,10429.0
2019-02-01 11:10:00,203.73,205.07,203.56,205.07,6041.0,203.73,205.07,203.56,205.07,6041.0
2019-02-01 11:15:00,205.27,205.91,204.97,205.41,7754.0,205.27,205.91,204.97,205.41,7754.0
2019-02-01 11:20:00,205.09,205.84,204.39,205.3,9423.0,205.09,205.84,204.39,205.3,9423.0
2019-02-01 11:25:00,205.49,205.55,205.06,205.55,2790.0,205.49,205.55,205.06,205.55,2790.0
2019-02-01 11:30:00,205.36,206.26,205.23,205.44,12589.0,205.36,206.26,205.23,205.44,12589.0
2019-02-01 11:35:00,205.34,206.46,205.34,206.46,8849.0,205.34,206.46,205.34,206.46,8849.0
2019-02-01 11:40:00,206.3,207.0,206.21,206.42,6086.0,206.3,207.0,206.21,206.42,6086.0
2019-02-01 11:45:00,206.25,206.58,206.04,206.34,6147.0,206.25,206.58,206.04,206.34,6147.0
2019-02-01 11:50:00,206.47,206.67,206.25,206.65,4700.0,206.47,206.67,206.25,206.65,4700.0
2019-02-01 11:55:00,206.59,206.95,206.59,206.79,3100.0,206.59,206.95,206.59,206.79,3100.0
2019-02-01 12:00:00,206.76,206.86,205.45,205.45,6469.0,206.76,206.86,205.45,205.45,6469.0
2019-02-01 12:05:00,205.44,205.45,204.67,204.94,25493.0,205.44,205.45,204.67,204.94,25493.0
2019-02-01 12:10:00,204.94,206.18,204.71,205.84,22585.0,204.94,206.18,204.71,205.84,22585.0
2019-02-01 12:15:00,205.81,206.01,204.68,205.11,9806.0,205.81,206.01,204.68,205.11,9806.0
2019-02-01 12:20:00,204.97,204.97,203.62,203.84,8160.0,204.97,204.97,203.62,203.84,8160.0
2019-02-01 12:25:00,203.48,204.2,203.41,203.89,7390.0,203.48,204.2,203.41,203.89,7390.0
2019-02-01 12:30:00,203.92,204.38,203.06,203.35,9989.0,203.92,204.38,203.06,203.35,9989.0
2019-02-01 12:35:00,203.52,203.8,203.04,203.24,5060.0,203.52,203.8,203.04,203.24,5060.0
2019-02-01 12:40:00,203.2,203.29,202.51,202.51,7050.0,203.2,203.29,202.51,202.51,7050.0
2019-02-01 12:45:00,202.47,202.84,202.37,202.58,7102.0,202.47,202.84,202.37,202.58,7102.0
2019-02-01 12:50:00,202.64,202.99,202.09,202.24,9647.0,202.64,202.99,202.09,202.24,9647.0
2019-02-01 12:55:00,202.25,202.56,202.0,202.56,5050.0,202.25,202.56,202.0,202.56,5050.0
2019-02-01 13:00:00,202.69,203.64,202.69,203.5,7376.0,202.69,203.64,202.69,203.5,7376.0
2019-02-01 13:05:00,203.41,204.02,203.25,203.73,8092.0,203.41,204.02,203.25,203.73,8092.0
2019-02-01 13:10:00,203.95,204.16,203.65,204.16,1565.0,203.95,204.16,203.65,204.16,1565.0
2019-02-01 13:15:00,204.09,204.09,203.69,203.9,5200.0,204.09,204.09,203.69,203.9,5200.0
2019-02-01 13:20:00,203.88,203.88,203.52,203.62,6741.0,203.88,203.88,203.52,203.62,6741.0
2019-02-01 13:25:00,203.72,203.99,203.09,203.13,5471.0,203.72,203.99,203.09,203.13,5471.0
2019-02-01 13:30:00,203.08,203.08,202.65,202.78,5191.0,203.08,203.08,202.65,202.78,5191.0
2019-02-01 13:35:00,202.67,202.88,202.44,202.79,8754.0,202.67,202.88,202.44,202.79,8754.0
2019-02-01 13:40:00,202.78,203.11,202.78,202.86,6246.0,202.78,203.11,202.78,202.86,6246.0
2019-02-01 13:45:00,202.86,202.89,202.56,202.74,3383.0,202.86,202.89,202.56,202.74,3383.0
2019-02-01 13:50:00,202.7,203.74,202.54,203.44,11307.0,202.7,203.74,202.54,203.44,11307.0
2019-02-01 13:55:00,203.52,203.72,203.46,203.65,13400.0,203.52,203.72,203.46,203.65,13400.0
2019-02-01 14:00:00,203.69,204.11,203.52,203.53,9693.0,203.69,204.11,203.52,203.53,9693.0
2019-02-01 14:05:00,203.52,204.09,203.52,203.62,5811.0,203.52,204.09,203.52,203.62,5811.0
2019-02-01 14:10:00,203.77,204.05,203.62,203.94,7178.0,203.77,204.05,203.62,203.94,7178.0
2019-02-01 14:15:00,203.99,203.99,203.58,203.8,6400.0,203.99,203.99,203.58,203.8,6400.0
2019-02-01 14:20:00,203.84,204.21,203.79,203.87,5390.0,203.84,204.21,203.79,203.87,5390.0
2019-02-01 14:25:00,203.88,203.92,203.54,203.83,4900.0,203.88,203.92,203.54,203.83,4900.0
2019-02-01 14:30:00,203.97,204.3,203.87,204.3,3450.0,203.97,204.3,203.87,204.3,3450.0
2019-02-01 14:35:00,204.26,204.38,204.1,204.27,7232.0,204.26,204.38,204.1,204.27,7232.0
2019-02-01 14:40:00,204.36,204.74,204.31,204.74,7823.0,204.36,204.74,204.31,204.74,7823.0
2019-02-01 14:45:00,204.74,204.94,204.66,204.68,8923.0,204.74,204.94,204.66,204.68,8923.0
2019-02-01 14:50:00,204.73,205.11,204.64,204.97,21058.0,204.73,205.11,204.64,204.97,21058.0
2019-02-01 14:55:00,204.95,205.09,204.7,204.7,7495.0,204.95,205.09,204.7,204.7,7495.0
2019-02-01 15:00:00,204.71,205.42,204.7,205.42,14876.0,204.71,205.42,204.7,205.42,14876.0
2019-02-01 15:05:00,205.38,205.9,205.27,205.58,5160.0,205.38,205.9,205.27,205.58,5160.0
2019-02-01 15:10:00,205.56,205.74,205.56,205.68,5022.0,205.56,205.74,205.56,205.68,5022.0
2019-02-01 15:15:00,205.64,205.86,204.95,204.97,10872.0,205.64,205.86,204.95,204.97,10872.0
2019-02-01 15:20:00,204.98,204.98,204.44,204.77,9274.0,204.98,204.98,204.44,204.77,9274.0
2019-02-01 15:25:00,204.75,204.87,204.59,204.77,9300.0,204.75,204.87,204.59,204.77,9300.0
2019-02-01 15:30:00,204.8,205.81,204.71,205.61,19398.0,204.8,205.81,204.71,205.61,19398.0
2019-02-01 15:35:00,205.65,205.72,205.39,205.47,11900.0,205.65,205.72,205.39,205.47,11900.0
2019-02-01 15:40:00,205.46,205.46,204.97,205.18,13276.0,205.46,205.46,204.97,205.18,13276.0
2019-02-01 15:45:00,205.18,205.3,204.88,204.88,13812.0,205.18,205.3,204.88,204.88,13812.0
2019-02-01 15:50:00,204.9,204.99,204.61,204.72,18214.0,204.9,204.99,204.61,204.72,18214.0
2019-02-01 15:55:00,204.7,205.4,204.64,205.26,45903.0,204.7,205.4,204.64,205.26,45903.0
2019-02-04 09:30:00,205.5,207.85,205.5,207.85,7727.0,205.5,207.85,205.5,207.85,7727.0
2019-02-04 09:35:00,207.23,207.23,206.46,206.47,1700.0,207.23,207.23,206.46,206.47,1700.0
2019-02-04 09:40:00,206.09,206.46,205.7,206.44,3211.0,206.09,206.46,205.7,206.44,3211.0
2019-02-04 09:45:00,205.95,206.16,205.91,206.16,800.0,205.95,206.16,205.91,206.16,800.0
2019-02-04 09:50:00,205.95,206.15,205.72,205.85,1950.0,205.95,206.15,205.72,205.85,1950.0
2019-02-04 09:55:00,205.73,205.73,205.01,205.02,4855.0,205.73,205.73,205.01,205.02,4855.0
2019-02-04 10:00:00,205.2,205.2,203.56,204.0,4464.0,205.2,205.2,203.56,204.0,4464.0
2019-02-04 10:05:00,203.62,204.26,203.62,203.84,6460.0,203.62,204.26,203.62,203.84,6460.0
2019-02-04 10:10:00,203.7,204.27,203.42,204.27,4229.0,203.7,204.27,203.42,204.27,4229.0
2019-02-04 10:15:00,204.19,204.34,203.79,204.12,2003.0,204.19,204.34,203.79,204.12,2003.0
2019-02-04 10:20:00,204.04,204.1,203.02,203.14,4925.0,204.04,204.1,203.02,203.14,4925.0
2019-02-04 10:25:00,203.27,203.6,203.18,203.3,2700.0,203.27,203.6,203.18,203.3,2700.0
2019-02-04 10:30:00,203.59,203.86,203.56,203.62,8609.0,203.59,203.86,203.56,203.62,8609.0
2019-02-04 10:35:00,203.7,203.7,202.31,202.31,12909.0,203.7,203.7,202.31,202.31,12909.0
2019-02-04 10:40:00,202.18,203.35,202.18,203.16,7725.0,202.18,203.35,202.18,203.16,7725.0
2019-02-04 10:45:00,203.15,203.57,202.99,203.26,2900.0,203.15,203.57,202.99,203.26,2900.0
2019-02-04 10:50:00,203.52,203.65,203.15,203.65,2700.0,203.52,203.65,203.15,203.65,2700.0
2019-02-04 10:55:00,203.92,203.97,203.61,203.77,1415.0,203.92,203.97,203.61,203.77,1415.0
2019-02-04 11:00:00,203.91,204.22,203.79,204.11,3874.0,203.91,204.22,203.79,204.11,3874.0
2019-02-04 11:05:00,204.27,204.27,203.56,203.81,4078.0,204.27,204.27,203.56,203.81,4078.0
2019-02-04 11:10:00,204.1,204.19,203.9,203.9,4130.0,204.1,204.19,203.9,203.9,4130.0
2019-02-04 11:15:00,203.84,204.01,203.73,203.75,3900.0,203.84,204.01,203.73,203.75,3900.0
2019-02-04 11:20:00,203.74,204.25,203.63,204.11,4550.0,203.74,204.25,203.63,204.11,4550.0
2019-02-04 11:25:00,204.09,204.32,204.06,204.32,3206.0,204.09,204.32,204.06,204.32,3206.0
2019-02-04 11:30:00,204.28,204.96,204.25,204.84,7613.0,204.28,204.96,204.25,204.84,7613.0
2019-02-04 11:35:00,204.84,204.98,204.28,204.28,3700.0,204.84,204.98,204.28,204.28,3700.0
2019-02-04 11:40:00,204.39,204.49,203.91,204.04,2900.0,204.39,204.49,203.91,204.04,2900.0
2019-02-04 11:45:00,203.98,204.14,203.69,203.8,2000.0,203.98,204.14,203.69,203.8,2000.0
2019-02-04 11:50:00,203.81,203.99,203.58,203.58,2800.0,203.81,203.99,203.58,203.58,2800.0
2019-02-04 11:55:00,203.56,203.93,203.56,203.93,2200.0,203.56,203.93,203.56,203.93,2200.0
2019-02-04 12:00:00,203.93,204.06,203.71,204.06,3151.0,203.93,204.06,203.71,204.06,3151.0
2019-02-04 12:05:00,204.05,204.13,203.93,203.98,1900.0,204.05,204.13,203.93,203.98,1900.0
2019-02-04 12:10:00,204.03,204.04,203.82,203.84,1600.0,204.03,204.04,203.82,203.84,1600.0
2019-02-04 12:15:00,203.82,203.91,203.5,203.76,3700.0,203.82,203.91,203.5,203.76,3700.0
2019-02-04 12:20:00,203.89,203.97,203.72,203.77,2900.0,203.89,203.97,203.72,203.77,2900.0
2019-02-04 12:25:00,203.81,203.89,203.39,203.39,1600.0,203.81,203.89,203.39,203.39,1600.0
2019-02-04 12:30:00,203.56,203.56,203.13,203.35,3700.0,203.56,203.56,203.13,203.35,3700.0
2019-02-04 12:35:00,203.37,203.63,203.25,203.56,3511.0,203.37,203.63,203.25,203.56,3511.0
2019-02-04 12:40:00,203.64,204.0,203.6,204.0,1800.0,203.64,204.0,203.6,204.0,1800.0
2019-02-04 12:45:00,203.9,203.95,203.56,203.56,2509.0,203.9,203.95,203.56,203.56,2509.0
2019-02-04 12:50:00,203.45,203.76,203.45,203.74,3800.0,203.45,203.76,203.45,203.74,3800.0
2019-02-04 12:55:00,203.79,203.86,203.73,203.8,1400.0,203.79,203.86,203.73,203.8,1400.0
2019-02-04 13:00:00,203.8,203.8,203.67,203.67,1300.0,203.8,203.8,203.67,203.67,1300.0
2019-02-04 13:05:00,203.72,203.75,203.39,203.39,4800.0,203.72,203.75,203.39,203.39,4800.0
2019-02-04 13:10:00,203.46,203.47,203.25,203.27,2000.0,203.46,203.47,203.25,203.27,2000.0
2019-02-04 13:15:00,203.25,203.36,203.11,203.35,3334.0,203.25,203.36,203.11,203.35,3334.0
2019-02-04 13:20:00,203.36,203.95,203.36,203.86,3735.0,203.36,203.95,203.36,203.86,3735.0
2019-02-04 13:25:00,203.73,203.89,203.7,203.7,1100.0,203.73,203.89,203.7,203.7,1100.0
2019-02-04 13:30:00,203.68,203.74,203.46,203.46,1160.0,203.68,203.74,203.46,203.46,1160.0
2019-02-04 13:35:00,203.51,203.65,203.44,203.6,4617.0,203.51,203.65,203.44,203.6,4617.0
2019-02-04 13:40:00,203.6,203.63,203.47,203.53,3700.0,203.6,203.63,203.47,203.53,3700.0
2019-02-04 13:45:00,203.53,203.82,203.52,203.59,2570.0,203.53,203.82,203.52,203.59,2570.0
2019-02-04 13:50:00,203.49,203.59,202.84,203.17,2700.0,203.49,203.59,202.84,203.17,2700.0
2019-02-04 13:55:00,202.98,203.11,202.84,203.04,1950.0,202.98,203.11,202.84,203.04,1950.0
2019-02-04 14:00:00,203.32,203.45,203.25,203.36,1800.0,203.32,203.45,203.25,203.36,1800.0
2019-02-04 14:05:00,203.33,203.33,202.94,203.33,4546.0,203.33,203.33,202.94,203.33,4546.0
2019-02-04 14:10:00,203.26,203.62,203.26,203.55,3312.0,203.26,203.62,203.26,203.55,3312.0
2019-02-04 14:15:00,203.55,203.58,203.33,203.33,1824.0,203.55,203.58,203.33,203.33,1824.0
2019-02-04 14:20:00,203.5,203.5,203.19,203.21,1804.0,203.5,203.5,203.19,203.21,1804.0
2019-02-04 14:25:00,203.08,203.08,202.56,202.87,4000.0,203.08,203.08,202.56,202.87,4000.0
2019-02-04 14:30:00,203.04,203.13,202.89,203.03,2326.0,203.04,203.13,202.89,203.03,2326.0
2019-02-04 14:35:00,202.92,203.2,202.92,203.11,3400.0,202.92,203.2,202.92,203.11,3400.0
2019-02-04 14:40:00,203.04,203.24,202.75,202.88,4317.0,203.04,203.24,202.75,202.88,4317.0
2019-02-04 14:45:00,202.82,202.88,202.64,202.67,4016.0,202.82,202.88,202.64,202.67,4016.0
2019-02-04 14:50:00,202.69,203.15,202.64,203.15,4365.0,202.69,203.15,202.64,203.15,4365.0
2019-02-04 14:55:00,203.1,203.12,202.93,203.1,3883.0,203.1,203.12,202.93,203.1,3883.0
2019-02-04 15:00:00,203.07,203.12,202.67,202.75,5989.0,203.07,203.12,202.67,202.75,5989.0
2019-02-04 15:05:00,202.73,202.73,202.53,202.63,4412.0,202.73,202.73,202.53,202.63,4412.0
2019-02-04 15:10:00,202.59,202.63,202.4,202.48,7567.0,202.59,202.63,202.4,202.48,7567.0
2019-02-04 15:15:00,202.47,202.62,202.45,202.53,4700.0,202.47,202.62,202.45,202.53,4700.0
2019-02-04 15:20:00,202.53,202.69,202.35,202.69,4700.0,202.53,202.69,202.35,202.69,4700.0
2019-02-04 15:25:00,202.56,202.64,202.32,202.49,8062.0,202.56,202.64,202.32,202.49,8062.0
2019-02-04 15:30:00,202.52,202.56,202.35,202.39,8186.0,202.52,202.56,202.35,202.39,8186.0
2019-02-04 15:35:00,202.4,202.55,202.38,202.45,7653.0,202.4,202.55,202.38,202.45,7653.0
2019-02-04 15:40:00,202.48,202.54,202.44,202.5,5606.0,202.48,202.54,202.44,202.5,5606.0
2019-02-04 15:45:00,202.5,202.68,202.5,202.64,11426.0,202.5,202.68,202.5,202.64,11426.0
2019-02-04 15:50:00,202.69,202.91,202.67,202.86,17108.0,202.69,202.91,202.67,202.86,17108.0
2019-02-04 15:55:00,202.89,203.18,202.89,203.16,27265.0,202.89,203.18,202.89,203.16,27265.0
2019-02-05 09:30:00,203.51,204.87,203.28,204.59,9444.0,203.51,204.87,203.28,204.59,9444.0
2019-02-05 09:35:00,204.58,204.85,204.09,204.25,5130.0,204.58,204.85,204.09,204.25,5130.0
2019-02-05 09:40:00,204.5,205.31,204.23,205.31,10915.0,204.5,205.31,204.23,205.31,10915.0
2019-02-05 09:45:00,205.02,205.22,204.46,204.82,5699.0,205.02,205.22,204.46,204.82,5699.0
2019-02-05 09:50:00,204.39,205.67,204.39,205.62,5300.0,204.39,205.67,204.39,205.62,5300.0
2019-02-05 09:55:00,205.61,206.01,205.61,205.84,3758.0,205.61,206.01,205.61,205.84,3758.0
2019-02-05 10:00:00,205.69,205.95,205.47,205.61,6156.0,205.69,205.95,205.47,205.61,6156.0
2019-02-05 10:05:00,205.66,206.14,205.65,205.99,5055.0,205.66,206.14,205.65,205.99,5055.0
2019-02-05 10:10:00,206.11,206.8,206.11,206.8,600.0,206.11,206.8,206.11,206.8,600.0
2019-02-05 10:15:00,206.8,207.05,206.75,207.05,3885.0,206.8,207.05,206.75,207.05,3885.0
2019-02-05 10:20:00,207.33,207.37,207.15,207.15,1800.0,207.33,207.37,207.15,207.15,1800.0
2019-02-05 10:25:00,207.15,207.66,207.15,207.56,1000.0,207.15,207.66,207.15,207.56,1000.0
2019-02-05 10:30:00,207.67,207.98,207.62,207.73,3687.0,207.67,207.98,207.62,207.73,3687.0
2019-02-05 10:35:00,207.65,207.65,207.34,207.41,2601.0,207.65,207.65,207.34,207.41,2601.0
2019-02-05 10:40:00,207.26,207.35,207.22,207.3,3610.0,207.26,207.35,207.22,207.3,3610.0
2019-02-05 10:45:00,207.46,207.74,207.46,207.72,2440.0,207.46,207.74,207.46,207.72,2440.0
2019-02-05 10:50:00,207.67,207.76,207.54,207.62,3585.0,207.67,207.76,207.54,207.62,3585.0
2019-02-05 10:55:00,207.75,207.77,207.57,207.58,2512.0,207.75,207.77,207.57,207.58,2512.0
2019-02-05 11:00:00,207.57,207.88,207.42,207.49,3200.0,207.57,207.88,207.42,207.49,3200.0
2019-02-05 11:05:00,207.52,207.67,207.49,207.63,945.0,207.52,207.67,207.49,207.63,945.0
2019-02-05 11:10:00,207.69,207.85,207.66,207.7,10222.0,207.69,207.85,207.66,207.7,10222.0
2019-02-05 11:15:00,207.66,207.67,207.31,207.64,7874.0,207.66,207.67,207.31,207.64,7874.0
2019-02-05 11:20:00,207.4,208.33,207.4,208.33,2631.0,207.4,208.33,207.4,208.33,2631.0
2019-02-05 11:25:00,208.44,208.52,208.33,208.33,3354.0,208.44,208.52,208.33,208.33,3354.0
2019-02-05 11:30:00,208.53,208.53,208.28,208.36,1690.0,208.53,208.53,208.28,208.36,1690.0
2019-02-05 11:35:00,208.36,208.53,208.2,208.24,3220.0,208.36,208.53,208.2,208.24,3220.0
2019-02-05 11:40:00,208.35,208.35,208.11,208.23,1687.0,208.35,208.35,208.11,208.23,1687.0
2019-02-05 11:45:00,208.32,208.54,208.27,208.27,2187.0,208.32,208.54,208.27,208.27,2187.0
2019-02-05 11:50:00,208.53,208.59,208.38,208.5,2590.0,208.53,208.59,208.38,208.5,2590.0
2019-02-05 11:55:00,208.52,208.69,208.4,208.64,2450.0,208.52,208.69,208.4,208.64,2450.0
2019-02-05 12:00:00,208.64,208.71,208.5,208.66,2401.0,208.64,208.71,208.5,208.66,2401.0
2019-02-05 12:05:00,208.64,208.92,208.48,208.87,5858.0,208.64,208.92,208.48,208.87,5858.0
2019-02-05 12:10:00,208.89,209.0,208.56,208.56,5505.0,208.89,209.0,208.56,208.56,5505.0
2019-02-05 12:15:00,208.56,208.64,208.06,208.09,3169.0,208.56,208.64,208.06,208.09,3169.0
2019-02-05 12:20:00,208.22,208.22,207.71,207.71,3122.0,208.22,208.22,207.71,207.71,3122.0
2019-02-05 12:25:00,207.75,207.97,207.68,207.97,2500.0,207.75,207.97,207.68,207.97,2500.0
2019-02-05 12:30:00,207.89,208.03,207.73,207.93,3400.0,207.89,208.03,207.73,207.93,3400.0
2019-02-05 12:35:00,207.91,208.18,207.9,208.18,1324.0,207.91,208.18,207.9,208.18,1324.0
2019-02-05 12:40:00,208.22,208.22,208.03,208.03,1200.0,208.22,208.22,208.03,208.03,1200.0
2019-02-05 12:45:00,208.08,208.13,207.92,207.92,914.0,208.08,208.13,207.92,207.92,914.0
2019-02-05 12:50:00,207.82,207.94,207.67,207.67,2200.0,207.82,207.94,207.67,207.67,2200.0
2019-02-05 12:55:00,207.66,207.74,207.47,207.62,2100.0,207.66,207.74,207.47,207.62,2100.0
2019-02-05 13:00:00,207.57,207.68,207.42,207.46,3545.0,207.57,207.68,207.42,207.46,3545.0
2019-02-05 13:05:00,207.5,207.5,207.11,207.28,4100.0,207.5,207.5,207.11,207.28,4100.0
2019-02-05 13:10:00,207.37,207.52,207.37,207.5,1325.0,207.37,207.52,207.37,207.5,1325.0
2019-02-05 13:15:00,207.49,207.65,207.34,207.37,4560.0,207.49,207.65,207.34,207.37,4560.0
2019-02-05 13:20:00,207.38,207.42,207.37,207.42,596.0,207.38,207.42,207.37,207.42,596.0
2019-02-05 13:25:00,207.4,207.45,207.4,207.4,857.0,207.4,207.45,207.4,207.4,857.0
2019-02-05 13:30:00,207.4,207.45,207.34,207.45,2619.0,207.4,207.45,207.34,207.45,2619.0
2019-02-05 13:35:00,207.33,207.66,207.33,207.5,3406.0,207.33,207.66,207.33,207.5,3406.0
2019-02-05 13:40:00,207.56,207.64,207.55,207.64,1900.0,207.56,207.64,207.55,207.64,1900.0
2019-02-05 13:45:00,207.54,207.59,207.44,207.55,3900.0,207.54,207.59,207.44,207.55,3900.0
2019-02-05 13:50:00,207.55,207.64,207.45,207.46,8374.0,207.55,207.64,207.45,207.46,8374.0
2019-02-05 13:55:00,207.45,207.65,207.45,207.53,8057.0,207.45,207.65,207.45,207.53,8057.0
2019-02-05 14:00:00,207.58,207.78,207.52,207.73,2600.0,207.58,207.78,207.52,207.73,2600.0
2019-02-05 14:05:00,207.78,208.43,207.78,208.28,8656.0,207.78,208.43,207.78,208.28,8656.0
2019-02-05 14:10:00,208.21,208.28,208.01,208.19,2400.0,208.21,208.28,208.01,208.19,2400.0
2019-02-05 14:15:00,208.19,208.25,207.98,208.01,3729.0,208.19,208.25,207.98,208.01,3729.0
2019-02-05 14:20:00,208.12,208.17,207.94,207.94,3050.0,208.12,208.17,207.94,207.94,3050.0
2019-02-05 14:25:00,207.89,207.92,207.85,207.89,733.0,207.89,207.92,207.85,207.89,733.0
2019-02-05 14:30:00,207.83,207.98,207.83,207.98,1400.0,207.83,207.98,207.83,207.98,1400.0
2019-02-05 14:35:00,207.98,207.98,207.8,207.83,4130.0,207.98,207.98,207.8,207.83,4130.0
2019-02-05 14:40:00,207.77,207.84,207.59,207.68,2918.0,207.77,207.84,207.59,207.68,2918.0
2019-02-05 14:45:00,207.57,207.81,207.57,207.65,3172.0,207.57,207.81,207.57,207.65,3172.0
2019-02-05 14:50:00,207.62,207.91,207.62,207.62,1979.0,207.62,207.91,207.62,207.62,1979.0
2019-02-05 14:55:00,207.74,207.88,207.74,207.76,1371.0,207.74,207.88,207.74,207.76,1371.0
2019-02-05 15:00:00,207.67,208.27,207.67,208.23,3974.0,207.67,208.27,207.67,208.23,3974.0
2019-02-05 15:05:00,208.2,208.32,208.11,208.32,1700.0,208.2,208.32,208.11,208.32,1700.0
2019-02-05 15:10:00,208.34,208.34,207.86,207.89,4300.0,208.34,208.34,207.86,207.89,4300.0
2019-02-05 15:15:00,207.85,208.0,207.76,207.92,1499.0,207.85,208.0,207.76,207.92,1499.0
2019-02-05 15:20:00,207.98,208.16,207.98,208.16,2266.0,207.98,208.16,207.98,208.16,2266.0
2019-02-05 15:25:00,208.1,208.3,208.04,208.17,8100.0,208.1,208.3,208.04,208.17,8100.0
2019-02-05 15:30:00,208.2,208.31,207.94,208.02,4256.0,208.2,208.31,207.94,208.02,4256.0
2019-02-05 15:35:00,208.01,208.04,207.85,207.88,4637.0,208.01,208.04,207.85,207.88,4637.0
2019-02-05 15:40:00,207.95,208.21,207.85,207.94,13554.0,207.95,208.21,207.85,207.94,13554.0
2019-02-05 15:45:00,207.96,208.11,207.8,207.92,12818.0,207.96,208.11,207.8,207.92,12818.0
2019-02-05 15:50:00,207.93,207.99,207.63,207.75,9293.0,207.93,207.99,207.63,207.75,9293.0
2019-02-05 15:55:00,207.81,208.2,207.81,207.98,41729.0,207.81,208.2,207.81,207.98,41729.0
2019-02-06 09:30:00,207.72,208.41,207.57,207.73,9271.0,207.72,208.41,207.57,207.73,9271.0
2019-02-06 09:35:00,207.51,208.0,207.51,207.96,7994.0,207.51,208.0,207.51,207.96,7994.0
2019-02-06 09:40:00,208.22,208.58,207.83,208.08,2400.0,208.22,208.58,207.83,208.08,2400.0
2019-02-06 09:45:00,208.15,208.44,208.01,208.42,2454.0,208.15,208.44,208.01,208.42,2454.0
2019-02-06 09:50:00,208.4,208.46,207.45,207.61,2115.0,208.4,208.46,207.45,207.61,2115.0
2019-02-06 09:55:00,207.44,207.66,207.29,207.51,5496.0,207.44,207.66,207.29,207.51,5496.0
2019-02-06 10:00:00,207.52,207.67,207.33,207.39,4841.0,207.52,207.67,207.33,207.39,4841.0
2019-02-06 10:05:00,207.38,208.0,207.33,207.56,4343.0,207.38,208.0,207.33,207.56,4343.0
2019-02-06 10:10:00,207.55,207.55,207.19,207.55,7970.0,207.55,207.55,207.19,207.55,7970.0
2019-02-06 10:15:00,207.28,207.72,207.28,207.46,10806.0,207.28,207.72,207.28,207.46,10806.0
2019-02-06 10:20:00,207.61,207.65,207.41,207.57,3493.0,207.61,207.65,207.41,207.57,3493.0
2019-02-06 10:25:00,207.73,207.89,207.61,207.62,2250.0,207.73,207.89,207.61,207.62,2250.0
2019-02-06 10:30:00,207.73,208.0,207.72,208.0,2205.0,207.73,208.0,207.72,208.0,2205.0
2019-02-06 10:35:00,208.1,208.8,208.1,208.65,10908.0,208.1,208.8,208.1,208.65,10908.0
2019-02-06 10:40:00,208.79,208.95,208.62,208.65,1608.0,208.79,208.95,208.62,208.65,1608.0
2019-02-06 10:45:00,208.77,208.88,208.72,208.73,2100.0,208.77,208.88,208.72,208.73,2100.0
2019-02-06 10:50:00,208.81,209.33,208.81,209.33,1900.0,208.81,209.33,208.81,209.33,1900.0
2019-02-06 10:55:00,209.08,209.12,208.78,208.88,3139.0,209.08,209.12,208.78,208.88,3139.0
2019-02-06 11:00:00,208.77,209.13,208.76,209.02,3032.0,208.77,209.13,208.76,209.02,3032.0
2019-02-06 11:05:00,209.28,209.47,209.22,209.47,1206.0,209.28,209.47,209.22,209.47,1206.0
2019-02-06 11:10:00,209.45,209.49,209.1,209.1,2350.0,209.45,209.49,209.1,209.1,2350.0
2019-02-06 11:15:00,209.18,209.27,209.08,209.21,1700.0,209.18,209.27,209.08,209.21,1700.0
2019-02-06 11:20:00,209.37,209.38,208.8,208.9,2350.0,209.37,209.38,208.8,208.9,2350.0
2019-02-06 11:25:00,208.79,208.87,208.63,208.87,400.0,208.79,208.87,208.63,208.87,400.0
2019-02-06 11:30:00,209.28,209.28,208.92,208.92,2297.0,209.28,209.28,208.92,208.92,2297.0
2019-02-06 11:35:00,208.63,209.22,208.63,209.22,3408.0,208.63,209.22,208.63,209.22,3408.0
2019-02-06 11:40:00,209.23,209.24,208.82,208.89,3362.0,209.23,209.24,208.82,208.89,3362.0
2019-02-06 11:45:00,208.98,209.13,208.97,208.98,2450.0,208.98,209.13,208.97,208.98,2450.0
2019-02-06 11:50:00,208.97,209.16,208.87,209.05,3700.0,208.97,209.16,208.87,209.05,3700.0
2019-02-06 11:55:00,209.18,209.23,208.87,208.87,2150.0,209.18,209.23,208.87,208.87,2150.0
2019-02-06 12:00:00,208.9,209.14,208.84,209.05,6028.0,208.9,209.14,208.84,209.05,6028.0
2019-02-06 12:05:00,208.85,209.01,208.85,208.93,3600.0,208.85,209.01,208.85,208.93,3600.0
2019-02-06 12:10:00,208.97,209.04,208.85,208.89,1908.0,208.97,209.04,208.85,208.89,1908.0
2019-02-06 12:15:00,208.93,209.12,208.87,208.99,2920.0,208.93,209.12,208.87,208.99,2920.0
2019-02-06 12:20:00,209.11,209.11,208.75,208.75,1200.0,209.11,209.11,208.75,208.75,1200.0
2019-02-06 12:25:00,208.76,209.02,208.76,208.95,1733.0,208.76,209.02,208.76,208.95,1733.0
2019-02-06 12:30:00,209.03,209.03,208.89,208.91,800.0,209.03,209.03,208.89,208.91,800.0
2019-02-06 12:35:00,209.04,209.14,208.91,209.14,2904.0,209.04,209.14,208.91,209.14,2904.0
2019-02-06 12:40:00,209.2,209.2,209.03,209.11,1000.0,209.2,209.2,209.03,209.11,1000.0
2019-02-06 12:45:00,209.02,209.12,208.92,209.11,3755.0,209.02,209.12,208.92,209.11,3755.0
2019-02-06 12:50:00,209.1,209.23,209.1,209.17,400.0,209.1,209.23,209.1,209.17,400.0
2019-02-06 12:55:00,209.13,209.29,209.13,209.27,1500.0,209.13,209.29,209.13,209.27,1500.0
2019-02-06 13:00:00,209.34,209.47,209.17,209.33,2780.0,209.34,209.47,209.17,209.33,2780.0
2019-02-06 13:05:00,209.47,209.47,209.32,209.4,1000.0,209.47,209.47,209.32,209.4,1000.0
2019-02-06 13:10:00,209.5,209.59,209.43,209.59,1226.0,209.5,209.59,209.43,209.59,1226.0
2019-02-06 13:15:00,209.55,209.7,209.55,209.7,1514.0,209.55,209.7,209.55,209.7,1514.0
2019-02-06 13:20:00,209.6,209.75,209.48,209.48,1400.0,209.6,209.75,209.48,209.48,1400.0
2019-02-06 13:25:00,209.38,209.38,209.22,209.32,800.0,209.38,209.38,209.22,209.32,800.0
2019-02-06 13:30:00,209.32,209.39,209.22,209.39,1400.0,209.32,209.39,209.22,209.39,1400.0
2019-02-06 13:35:00,209.36,209.58,209.36,209.58,800.0,209.36,209.58,209.36,209.58,800.0
2019-02-06 13:40:00,209.5,209.72,209.45,209.61,2332.0,209.5,209.72,209.45,209.61,2332.0
2019-02-06 13:45:00,209.52,209.61,209.42,209.46,2700.0,209.52,209.61,209.42,209.46,2700.0
2019-02-06 13:50:00,209.52,209.62,209.38,209.51,3027.0,209.52,209.62,209.38,209.51,3027.0
2019-02-06 13:55:00,209.63,209.65,209.48,209.5,1803.0,209.63,209.65,209.48,209.5,1803.0
2019-02-06 14:00:00,209.39,209.4,209.25,209.28,2250.0,209.39,209.4,209.25,209.28,2250.0
2019-02-06 14:05:00,209.27,209.27,208.86,208.86,1100.0,209.27,209.27,208.86,208.86,1100.0
2019-02-06 14:10:00,208.82,208.95,208.82,208.95,300.0,208.82,208.95,208.82,208.95,300.0
2019-02-06 14:15:00,208.82,208.91,208.56,208.56,1720.0,208.82,208.91,208.56,208.56,1720.0
2019-02-06 14:20:00,208.56,208.56,208.25,208.34,4600.0,208.56,208.56,208.25,208.34,4600.0
2019-02-06 14:25:00,208.35,208.35,208.23,208.35,1500.0,208.35,208.35,208.23,208.35,1500.0
2019-02-06 14:30:00,208.36,208.36,208.11,208.23,1500.0,208.36,208.36,208.11,208.23,1500.0
2019-02-06 14:35:00,208.3,208.35,208.19,208.26,2706.0,208.3,208.35,208.19,208.26,2706.0
2019-02-06 14:40:00,208.24,208.4,208.19,208.4,3877.0,208.24,208.4,208.19,208.4,3877.0
2019-02-06 14:45:00,208.38,208.6,208.38,208.48,1200.0,208.38,208.6,208.38,208.48,1200.0
2019-02-06 14:50:00,208.51,208.51,208.29,208.29,4067.0,208.51,208.51,208.29,208.29,4067.0
2019-02-06 14:55:00,208.36,208.69,208.28,208.69,2800.0,208.36,208.69,208.28,208.69,2800.0
2019-02-06 15:00:00,208.75,209.03,208.74,208.74,2004.0,208.75,209.03,208.74,208.74,2004.0
2019-02-06 15:05:00,208.71,208.77,208.51,208.51,3400.0,208.71,208.77,208.51,208.51,3400.0
2019-02-06 15:10:00,208.45,208.45,208.25,208.39,7394.0,208.45,208.45,208.25,208.39,7394.0
2019-02-06 15:15:00,208.36,208.38,208.14,208.18,4658.0,208.36,208.38,208.14,208.18,4658.0
2019-02-06 15:20:00,208.29,208.31,208.03,208.05,2301.0,208.29,208.31,208.03,208.05,2301.0
2019-02-06 15:25:00,208.03,208.19,207.93,207.93,3141.0,208.03,208.19,207.93,207.93,3141.0
2019-02-06 15:30:00,207.99,208.1,207.94,208.08,3032.0,207.99,208.1,207.94,208.08,3032.0
2019-02-06 15:35:00,208.08,208.34,208.04,208.34,2202.0,208.08,208.34,208.04,208.34,2202.0
2019-02-06 15:40:00,208.39,208.39,208.27,208.32,18199.0,208.39,208.39,208.27,208.32,18199.0
2019-02-06 15:45:00,208.24,208.53,208.24,208.51,24691.0,208.24,208.53,208.24,208.51,24691.0
2019-02-06 15:50:00,208.51,208.64,208.49,208.64,4844.0,208.51,208.64,208.49,208.64,4844.0
2019-02-06 15:55:00,208.56,208.83,208.56,208.83,15351.0,208.56,208.83,208.56,208.83,15351.0
2019-02-07 09:30:00,207.27,207.65,206.05,206.36,8025.0,207.27,207.65,206.05,206.36,8025.0
2019-02-07 09:35:00,206.36,206.85,206.05,206.64,2900.0,206.36,206.85,206.05,206.64,2900.0
2019-02-07 09:40:00,206.65,206.8,206.38,206.8,1942.0,206.65,206.8,206.38,206.8,1942.0
2019-02-07 09:45:00,206.82,206.85,206.38,206.39,2083.0,206.82,206.85,206.38,206.39,2083.0
2019-02-07 09:50:00,206.44,207.16,206.43,207.16,1200.0,206.44,207.16,206.43,207.16,1200.0
2019-02-07 09:55:00,207.16,207.16,206.72,207.02,3550.0,207.16,207.16,206.72,207.02,3550.0
2019-02-07 10:00:00,207.0,207.0,206.1,206.3,2530.0,207.0,207.0,206.1,206.3,2530.0
2019-02-07 10:05:00,206.39,206.39,206.04,206.28,3170.0,206.39,206.39,206.04,206.28,3170.0
2019-02-07 10:10:00,206.43,207.25,206.42,207.14,1500.0,206.43,207.25,206.42,207.14,1500.0
2019-02-07 10:15:00,207.31,207.31,206.92,207.0,1983.0,207.31,207.31,206.92,207.0,1983.0
2019-02-07 10:20:00,206.53,206.97,206.5,206.92,3201.0,206.53,206.97,206.5,206.92,3201.0
2019-02-07 10:25:00,207.02,207.02,206.97,206.99,725.0,207.02,207.02,206.97,206.99,725.0
2019-02-07 10:30:00,207.27,207.38,207.2,207.26,3480.0,207.27,207.38,207.2,207.26,3480.0
2019-02-07 10:35:00,207.28,207.38,207.19,207.38,3100.0,207.28,207.38,207.19,207.38,3100.0
2019-02-07 10:40:00,207.05,207.38,206.81,207.16,4100.0,207.05,207.38,206.81,207.16,4100.0
2019-02-07 10:45:00,207.15,207.26,206.73,206.73,700.0,207.15,207.26,206.73,206.73,700.0
2019-02-07 10:50:00,206.63,206.63,206.03,206.26,6111.0,206.63,206.63,206.03,206.26,6111.0
2019-02-07 10:55:00,206.26,206.49,206.04,206.04,5200.0,206.26,206.49,206.04,206.04,5200.0
2019-02-07 11:00:00,206.25,206.4,205.85,206.06,5876.0,206.25,206.4,205.85,206.06,5876.0
2019-02-07 11:05:00,206.11,206.11,205.65,205.96,3430.0,206.11,206.11,205.65,205.96,3430.0
2019-02-07 11:10:00,205.96,206.07,205.82,206.07,2000.0,205.96,206.07,205.82,206.07,2000.0
2019-02-07 11:15:00,206.09,206.1,205.81,205.81,2298.0,206.09,206.1,205.81,205.81,2298.0
2019-02-07 11:20:00,205.89,206.06,205.65,205.65,2300.0,205.89,206.06,205.65,205.65,2300.0
2019-02-07 11:25:00,205.77,205.79,205.61,205.64,3100.0,205.77,205.79,205.61,205.64,3100.0
2019-02-07 11:30:00,205.76,205.76,205.15,205.45,10701.0,205.76,205.76,205.15,205.45,10701.0
2019-02-07 11:35:00,205.37,205.78,205.28,205.76,2800.0,205.37,205.78,205.28,205.76,2800.0
2019-02-07 11:40:00,205.78,205.94,205.43,205.47,3100.0,205.78,205.94,205.43,205.47,3100.0
2019-02-07 11:45:00,205.32,205.47,204.73,205.06,6752.0,205.32,205.47,204.73,205.06,6752.0
2019-02-07 11:50:00,205.03,205.4,204.85,205.09,13224.0,205.03,205.4,204.85,205.09,13224.0
2019-02-07 11:55:00,205.01,205.05,204.74,204.88,7800.0,205.01,205.05,204.74,204.88,7800.0
2019-02-07 12:00:00,204.86,204.96,204.29,204.4,7879.0,204.86,204.96,204.29,204.4,7879.0
2019-02-07 12:05:00,204.51,205.04,204.51,205.03,1600.0,204.51,205.04,204.51,205.03,1600.0
2019-02-07 12:10:00,205.02,205.02,204.7,204.71,2449.0,205.02,205.02,204.7,204.71,2449.0
2019-02-07 12:15:00,204.57,204.9,204.57,204.9,1481.0,204.57,204.9,204.57,204.9,1481.0
2019-02-07 12:20:00,205.11,205.24,205.07,205.19,1100.0,205.11,205.24,205.07,205.19,1100.0
2019-02-07 12:25:00,205.07,205.27,205.07,205.14,2100.0,205.07,205.27,205.07,205.14,2100.0
2019-02-07 12:30:00,205.03,205.44,205.02,205.43,1550.0,205.03,205.44,205.02,205.43,1550.0
2019-02-07 12:35:00,205.36,205.51,205.23,205.24,2711.0,205.36,205.51,205.23,205.24,2711.0
2019-02-07 12:40:00,205.2,205.29,204.87,204.87,4900.0,205.2,205.29,204.87,204.87,4900.0
2019-02-07 12:45:00,204.83,204.93,204.77,204.77,700.0,204.83,204.93,204.77,204.77,700.0
2019-02-07 12:50:00,204.85,204.85,204.59,204.68,1900.0,204.85,204.85,204.59,204.68,1900.0
2019-02-07 12:55:00,204.72,204.87,204.58,204.87,1400.0,204.72,204.87,204.58,204.87,1400.0
2019-02-07 13:00:00,204.94,205.0,204.94,204.99,462.0,204.94,205.0,204.94,204.99,462.0
2019-02-07 13:05:00,205.74,205.85,205.41,205.41,1100.0,205.74,205.85,205.41,205.41,1100.0
2019-02-07 13:10:00,205.46,205.53,205.34,205.34,1059.0,205.46,205.53,205.34,205.34,1059.0
2019-02-07 13:15:00,205.44,205.45,205.22,205.23,1200.0,205.44,205.45,205.22,205.23,1200.0
2019-02-07 13:20:00,205.23,205.23,205.23,205.23,0.0,205.23,205.23,205.23,205.23,0.0
2019-02-07 13:25:00,205.44,205.5,205.25,205.5,800.0,205.44,205.5,205.25,205.5,800.0
2019-02-07 13:30:00,205.47,205.73,205.47,205.73,900.0,205.47,205.73,205.47,205.73,900.0
2019-02-07 13:35:00,205.62,205.62,205.54,205.54,417.0,205.62,205.62,205.54,205.54,417.0
2019-02-07 13:40:00,205.52,205.52,205.32,205.39,800.0,205.52,205.52,205.32,205.39,800.0
2019-02-07 13:45:00,205.34,205.53,205.22,205.22,500.0,205.34,205.53,205.22,205.22,500.0
2019-02-07 13:50:00,205.27,205.27,205.27,205.27,300.0,205.27,205.27,205.27,205.27,300.0
2019-02-07 13:55:00,205.22,205.48,205.22,205.43,1200.0,205.22,205.48,205.22,205.43,1200.0
2019-02-07 14:00:00,205.42,205.56,205.36,205.51,1200.0,205.42,205.56,205.36,205.51,1200.0
2019-02-07 14:05:00,205.35,205.42,205.24,205.25,950.0,205.35,205.42,205.24,205.25,950.0
2019-02-07 14:10:00,205.18,205.18,205.12,205.13,500.0,205.18,205.18,205.12,205.13,500.0
2019-02-07 14:15:00,205.06,205.5,205.04,205.45,4675.0,205.06,205.5,205.04,205.45,4675.0
2019-02-07 14:20:00,205.54,205.76,205.54,205.72,600.0,205.54,205.76,205.54,205.72,600.0
2019-02-07 14:25:00,205.71,206.15,205.57,206.15,3872.0,205.71,206.15,205.57,206.15,3872.0
2019-02-07 14:30:00,206.24,206.36,206.19,206.36,1214.0,206.24,206.36,206.19,206.36,1214.0
2019-02-07 14:35:00,206.33,206.45,206.12,206.15,2791.0,206.33,206.45,206.12,206.15,2791.0
2019-02-07 14:40:00,206.26,206.31,206.0,206.0,2606.0,206.26,206.31,206.0,206.0,2606.0
2019-02-07 14:45:00,206.05,206.16,206.0,206.13,2300.0,206.05,206.16,206.0,206.13,2300.0
2019-02-07 14:50:00,205.96,206.23,205.84,206.02,3978.0,205.96,206.23,205.84,206.02,3978.0
2019-02-07 14:55:00,206.02,206.09,205.81,205.98,5787.0,206.02,206.09,205.81,205.98,5787.0
2019-02-07 15:00:00,205.97,206.14,205.67,205.73,4100.0,205.97,206.14,205.67,205.73,4100.0
2019-02-07 15:05:00,205.69,205.91,205.47,205.76,18547.0,205.69,205.91,205.47,205.76,18547.0
2019-02-07 15:10:00,205.66,205.73,205.56,205.64,3900.0,205.66,205.73,205.56,205.64,3900.0
2019-02-07 15:15:00,205.65,205.95,205.6,205.74,4692.0,205.65,205.95,205.6,205.74,4692.0
2019-02-07 15:20:00,205.74,205.92,205.74,205.84,1622.0,205.74,205.92,205.74,205.84,1622.0
2019-02-07 15:25:00,205.85,205.95,205.79,205.95,4053.0,205.85,205.95,205.79,205.95,4053.0
2019-02-07 15:30:00,206.0,206.13,205.8,205.99,8800.0,206.0,206.13,205.8,205.99,8800.0
2019-02-07 15:35:00,206.03,206.27,205.92,206.26,5848.0,206.03,206.27,205.92,206.26,5848.0
2019-02-07 15:40:00,206.23,206.83,206.22,206.67,6579.0,206.23,206.83,206.22,206.67,6579.0
2019-02-07 15:45:00,206.71,206.97,206.62,206.85,8626.0,206.71,206.97,206.62,206.85,8626.0
2019-02-07 15:50:00,206.85,206.9,206.68,206.85,10883.0,206.85,206.9,206.68,206.85,10883.0
2019-02-07 15:55:00,206.78,206.82,206.59,206.77,14653.0,206.78,206.82,206.59,206.77,14653.0
2019-02-08 09:30:00,206.02,206.02,205.63,205.63,5362.0,206.02,206.02,205.63,205.63,5362.0
2019-02-08 09:35:00,206.8,207.06,206.68,206.75,2223.0,206.8,207.06,206.68,206.75,2223.0
2019-02-08 09:40:00,206.72,206.72,206.51,206.53,300.0,206.72,206.72,206.51,206.53,300.0
2019-02-08 09:45:00,206.55,206.55,205.52,205.52,2120.0,206.55,206.55,205.52,205.52,2120.0
2019-02-08 09:50:00,205.66,205.66,205.09,205.26,1400.0,205.66,205.66,205.09,205.26,1400.0
2019-02-08 09:55:00,205.28,205.28,204.81,204.97,1034.0,205.28,205.28,204.81,204.97,1034.0
2019-02-08 10:00:00,205.15,205.33,204.85,204.85,983.0,205.15,205.33,204.85,204.85,983.0
2019-02-08 10:05:00,205.06,205.28,205.05,205.05,6000.0,205.06,205.28,205.05,205.05,6000.0
2019-02-08 10:10:00,205.0,205.28,204.9,205.06,6213.0,205.0,205.28,204.9,205.06,6213.0
2019-02-08 10:15:00,205.07,205.6,205.07,205.46,5545.0,205.07,205.6,205.07,205.46,5545.0
2019-02-08 10:20:00,205.3,205.38,205.08,205.16,2315.0,205.3,205.38,205.08,205.16,2315.0
2019-02-08 10:25:00,205.3,205.7,205.11,205.7,2250.0,205.3,205.7,205.11,205.7,2250.0
2019-02-08 10:30:00,205.72,206.08,205.55,206.08,1460.0,205.72,206.08,205.55,206.08,1460.0
2019-02-08 10:35:00,206.04,206.06,205.47,206.05,9855.0,206.04,206.06,205.47,206.05,9855.0
2019-02-08 10:40:00,205.83,206.16,205.83,206.14,2120.0,205.83,206.16,205.83,206.14,2120.0
2019-02-08 10:45:00,206.06,206.06,205.67,205.67,1110.0,206.06,206.06,205.67,205.67,1110.0
2019-02-08 10:50:00,205.73,205.88,205.64,205.7,800.0,205.73,205.88,205.64,205.7,800.0
2019-02-08 10:55:00,205.83,206.19,205.83,206.07,1300.0,205.83,206.19,205.83,206.07,1300.0
2019-02-08 11:00:00,206.08,206.12,205.85,206.02,1758.0,206.08,206.12,205.85,206.02,1758.0
2019-02-08 11:05:00,206.11,206.11,206.08,206.08,200.0,206.11,206.11,206.08,206.08,200.0
2019-02-08 11:10:00,206.15,206.15,205.9,205.9,1020.0,206.15,206.15,205.9,205.9,1020.0
2019-02-08 11:15:00,205.9,206.31,205.9,206.31,500.0,205.9,206.31,205.9,206.31,500.0
2019-02-08 11:20:00,205.82,206.3,205.82,206.3,700.0,205.82,206.3,205.82,206.3,700.0
2019-02-08 11:25:00,206.34,206.34,206.03,206.17,400.0,206.34,206.34,206.03,206.17,400.0
2019-02-08 11:30:00,206.16,206.16,205.87,206.08,1725.0,206.16,206.16,205.87,206.08,1725.0
2019-02-08 11:35:00,205.89,205.91,205.78,205.81,700.0,205.89,205.91,205.78,205.81,700.0
2019-02-08 11:40:00,205.95,206.22,205.95,206.22,800.0,205.95,206.22,205.95,206.22,800.0
2019-02-08 11:45:00,206.25,206.25,205.96,205.96,954.0,206.25,206.25,205.96,205.96,954.0
2019-02-08 11:50:00,206.08,206.23,205.88,206.23,1317.0,206.08,206.23,205.88,206.23,1317.0
2019-02-08 11:55:00,206.28,206.41,206.28,206.41,424.0,206.28,206.41,206.28,206.41,424.0
2019-02-08 12:00:00,206.4,206.55,206.22,206.28,1477.0,206.4,206.55,206.22,206.28,1477.0
2019-02-08 12:05:00,206.21,206.36,206.16,206.36,930.0,206.21,206.36,206.16,206.36,930.0
2019-02-08 12:10:00,206.07,206.11,205.89,205.89,1820.0,206.07,206.11,205.89,205.89,1820.0
2019-02-08 12:15:00,205.83,206.16,205.83,206.16,500.0,205.83,206.16,205.83,206.16,500.0
2019-02-08 12:20:00,205.97,206.14,205.97,205.98,525.0,205.97,206.14,205.97,205.98,525.0
2019-02-08 12:25:00,206.1,206.19,205.93,206.09,1139.0,206.1,206.19,205.93,206.09,1139.0
2019-02-08 12:30:00,206.16,206.5,206.16,206.24,2901.0,206.16,206.5,206.16,206.24,2901.0
2019-02-08 12:35:00,206.27,206.36,205.96,206.36,8726.0,206.27,206.36,205.96,206.36,8726.0
2019-02-08 12:40:00,206.51,206.51,206.44,206.44,500.0,206.51,206.51,206.44,206.44,500.0
2019-02-08 12:45:00,206.46,206.46,206.45,206.45,200.0,206.46,206.46,206.45,206.45,200.0
2019-02-08 12:50:00,206.32,206.48,206.31,206.41,800.0,206.32,206.48,206.31,206.41,800.0
2019-02-08 12:55:00,206.41,206.41,206.41,206.41,0.0,206.41,206.41,206.41,206.41,0.0
2019-02-08 13:00:00,206.41,206.42,206.36,206.36,400.0,206.41,206.42,206.36,206.36,400.0
2019-02-08 13:05:00,206.15,206.28,206.09,206.28,1637.0,206.15,206.28,206.09,206.28,1637.0
2019-02-08 13:10:00,206.43,206.58,206.43,206.54,2040.0,206.43,206.58,206.43,206.54,2040.0
2019-02-08 13:15:00,206.7,206.71,206.52,206.52,500.0,206.7,206.71,206.52,206.52,500.0
2019-02-08 13:20:00,206.35,206.56,206.35,206.45,715.0,206.35,206.56,206.35,206.45,715.0
2019-02-08 13:25:00,206.44,206.51,206.36,206.36,400.0,206.44,206.51,206.36,206.36,400.0
2019-02-08 13:30:00,206.39,206.39,206.11,206.11,900.0,206.39,206.39,206.11,206.11,900.0
2019-02-08 13:35:00,206.11,206.23,205.9,206.21,2400.0,206.11,206.23,205.9,206.21,2400.0
2019-02-08 13:40:00,206.12,206.35,206.12,206.18,1700.0,206.12,206.35,206.12,206.18,1700.0
2019-02-08 13:45:00,206.15,206.18,206.06,206.14,1200.0,206.15,206.18,206.06,206.14,1200.0
2019-02-08 13:50:00,206.21,206.29,206.0,206.0,1400.0,206.21,206.29,206.0,206.0,1400.0
2019-02-08 13:55:00,206.0,206.04,205.73,206.0,1918.0,206.0,206.04,205.73,206.0,1918.0
2019-02-08 14:00:00,205.94,206.18,205.93,205.97,1685.0,205.94,206.18,205.93,205.97,1685.0
2019-02-08 14:05:00,206.02,206.22,206.01,206.22,2488.0,206.02,206.22,206.01,206.22,2488.0
2019-02-08 14:10:00,206.16,206.28,206.1,206.28,616.0,206.16,206.28,206.1,206.28,616.0
2019-02-08 14:15:00,206.21,206.3,206.06,206.15,2300.0,206.21,206.3,206.06,206.15,2300.0
2019-02-08 14:20:00,206.23,206.33,206.09,206.23,3250.0,206.23,206.33,206.09,206.23,3250.0
2019-02-08 14:25:00,206.21,206.59,206.06,206.59,2000.0,206.21,206.59,206.06,206.59,2000.0
2019-02-08 14:30:00,206.53,206.7,206.47,206.7,1827.0,206.53,206.7,206.47,206.7,1827.0
2019-02-08 14:35:00,206.62,206.66,206.56,206.56,1100.0,206.62,206.66,206.56,206.56,1100.0
2019-02-08 14:40:00,206.62,206.72,206.59,206.66,1500.0,206.62,206.72,206.59,206.66,1500.0
2019-02-08 14:45:00,206.77,206.84,206.6,206.8,1862.0,206.77,206.84,206.6,206.8,1862.0
2019-02-08 14:50:00,206.79,207.18,206.75,206.91,17639.0,206.79,207.18,206.75,206.91,17639.0
2019-02-08 14:55:00,207.0,207.23,207.0,207.11,1663.0,207.0,207.23,207.0,207.11,1663.0
2019-02-08 15:00:00,206.9,207.04,206.78,206.92,615.0,206.9,207.04,206.78,206.92,615.0
2019-02-08 15:05:00,206.89,206.94,206.89,206.94,400.0,206.89,206.94,206.89,206.94,400.0
2019-02-08 15:10:00,206.82,206.94,206.7,206.94,3100.0,206.82,206.94,206.7,206.94,3100.0
2019-02-08 15:15:00,206.81,207.02,206.81,206.91,525.0,206.81,207.02,206.81,206.91,525.0
2019-02-08 15:20:00,206.9,207.18,206.87,207.05,2913.0,206.9,207.18,206.87,207.05,2913.0
2019-02-08 15:25:00,206.83,207.04,206.8,207.03,1600.0,206.83,207.04,206.8,207.03,1600.0
2019-02-08 15:30:00,206.96,207.04,206.79,206.81,3349.0,206.96,207.04,206.79,206.81,3349.0
2019-02-08 15:35:00,206.82,206.82,206.63,206.74,1400.0,206.82,206.82,206.63,206.74,1400.0
2019-02-08 15:40:00,206.79,206.8,206.55,206.64,2000.0,206.79,206.8,206.55,206.64,2000.0
2019-02-08 15:45:00,206.61,206.88,206.61,206.78,3200.0,206.61,206.88,206.61,206.78,3200.0
2019-02-08 15:50:00,206.82,206.9,206.7,206.76,4401.0,206.82,206.9,206.7,206.76,4401.0
2019-02-08 15:55:00,206.77,207.9,206.73,207.86,30135.0,206.77,207.9,206.73,207.86,30135.0
2019-02-11 09:30:00,208.41,209.89,208.41,208.9,6983.0,208.41,209.89,208.41,208.9,6983.0
2019-02-11 09:35:00,209.4,209.8,208.35,208.35,3400.0,209.4,209.8,208.35,208.35,3400.0
2019-02-11 09:40:00,207.93,208.56,207.93,208.27,1000.0,207.93,208.56,207.93,208.27,1000.0
2019-02-11 09:45:00,208.91,208.91,207.96,208.05,1300.0,208.91,208.91,207.96,208.05,1300.0
2019-02-11 09:50:00,208.06,208.16,208.06,208.12,400.0,208.06,208.16,208.06,208.12,400.0
2019-02-11 09:55:00,207.91,208.03,207.81,208.03,300.0,207.91,208.03,207.81,208.03,300.0
2019-02-11 10:00:00,207.89,208.09,207.81,207.92,1700.0,207.89,208.09,207.81,207.92,1700.0
2019-02-11 10:05:00,207.76,207.78,207.51,207.69,2133.0,207.76,207.78,207.51,207.69,2133.0
2019-02-11 10:10:00,207.77,207.77,207.44,207.45,1874.0,207.77,207.77,207.44,207.45,1874.0
2019-02-11 10:15:00,207.54,207.93,207.54,207.77,1700.0,207.54,207.93,207.54,207.77,1700.0
2019-02-11 10:20:00,207.68,207.68,207.25,207.45,900.0,207.68,207.68,207.25,207.45,900.0
2019-02-11 10:25:00,207.48,207.55,207.29,207.34,1944.0,207.48,207.55,207.29,207.34,1944.0
2019-02-11 10:30:00,207.46,207.46,206.89,207.02,6704.0,207.46,207.46,206.89,207.02,6704.0
2019-02-11 10:35:00,207.04,207.38,207.04,207.17,2700.0,207.04,207.38,207.04,207.17,2700.0
2019-02-11 10:40:00,207.24,207.36,207.23,207.31,4300.0,207.24,207.36,207.23,207.31,4300.0
2019-02-11 10:45:00,207.31,208.0,207.27,207.97,15471.0,207.31,208.0,207.27,207.97,15471.0
2019-02-11 10:50:00,208.13,208.77,208.13,208.77,3200.0,208.13,208.77,208.13,208.77,3200.0
2019-02-11 10:55:00,208.77,208.98,208.71,208.83,1750.0,208.77,208.98,208.71,208.83,1750.0
2019-02-11 11:00:00,208.82,209.35,208.81,209.26,1700.0,208.82,209.35,208.81,209.26,1700.0
2019-02-11 11:05:00,209.3,209.3,208.52,208.52,1719.0,209.3,209.3,208.52,208.52,1719.0
2019-02-11 11:10:00,208.56,208.77,208.55,208.77,3550.0,208.56,208.77,208.55,208.77,3550.0
2019-02-11 11:15:00,208.81,208.96,208.81,208.96,700.0,208.81,208.96,208.81,208.96,700.0
2019-02-11 11:20:00,209.09,209.4,209.08,209.35,1650.0,209.09,209.4,209.08,209.35,1650.0
2019-02-11 11:25:00,209.45,209.45,209.11,209.16,1300.0,209.45,209.45,209.11,209.16,1300.0
2019-02-11 11:30:00,209.12,209.12,208.86,208.86,4235.0,209.12,209.12,208.86,208.86,4235.0
2019-02-11 11:35:00,208.95,208.95,208.71,208.71,1010.0,208.95,208.95,208.71,208.71,1010.0
2019-02-11 11:40:00,208.76,209.06,208.65,208.82,1100.0,208.76,209.06,208.65,208.82,1100.0
2019-02-11 11:45:00,208.83,208.98,208.75,208.98,700.0,208.83,208.98,208.75,208.98,700.0
2019-02-11 11:50:00,208.72,208.72,208.64,208.68,894.0,208.72,208.72,208.64,208.68,894.0
2019-02-11 11:55:00,208.62,208.97,208.62,208.74,1308.0,208.62,208.97,208.62,208.74,1308.0
2019-02-11 12:00:00,208.66,208.7,208.49,208.49,1400.0,208.66,208.7,208.49,208.49,1400.0
2019-02-11 12:05:00,208.4,208.91,208.33,208.91,4153.0,208.4,208.91,208.33,208.91,4153.0
2019-02-11 12:10:00,208.87,209.03,208.49,208.57,3664.0,208.87,209.03,208.49,208.57,3664.0
2019-02-11 12:15:00,208.55,208.67,208.42,208.42,1114.0,208.55,208.67,208.42,208.42,1114.0
2019-02-11 12:20:00,208.44,208.73,208.43,208.73,1215.0,208.44,208.73,208.43,208.73,1215.0
2019-02-11 12:25:00,208.66,208.8,208.66,208.72,782.0,208.66,208.8,208.66,208.72,782.0
2019-02-11 12:30:00,208.73,208.73,208.39,208.55,1370.0,208.73,208.73,208.39,208.55,1370.0
2019-02-11 12:35:00,208.43,208.43,208.34,208.34,1000.0,208.43,208.43,208.34,208.34,1000.0
2019-02-11 12:40:00,208.25,208.26,208.08,208.08,1900.0,208.25,208.26,208.08,208.08,1900.0
2019-02-11 12:45:00,208.25,208.29,207.98,207.98,924.0,208.25,208.29,207.98,207.98,924.0
2019-02-11 12:50:00,207.96,207.99,207.76,207.96,2185.0,207.96,207.99,207.76,207.96,2185.0
2019-02-11 12:55:00,208.01,208.09,208.01,208.05,400.0,208.01,208.09,208.01,208.05,400.0
2019-02-11 13:00:00,208.0,208.0,207.7,207.7,1300.0,208.0,208.0,207.7,207.7,1300.0
2019-02-11 13:05:00,207.68,207.75,207.68,207.68,1100.0,207.68,207.75,207.68,207.68,1100.0
2019-02-11 13:10:00,207.75,207.75,207.39,207.52,1000.0,207.75,207.75,207.39,207.52,1000.0
2019-02-11 13:15:00,207.48,207.68,207.47,207.68,1302.0,207.48,207.68,207.47,207.68,1302.0
2019-02-11 13:20:00,207.64,207.68,207.35,207.35,4107.0,207.64,207.68,207.35,207.35,4107.0
2019-02-11 13:25:00,207.31,207.44,207.27,207.31,1769.0,207.31,207.44,207.27,207.31,1769.0
2019-02-11 13:30:00,207.37,207.43,207.27,207.27,1235.0,207.37,207.43,207.27,207.27,1235.0
2019-02-11 13:35:00,207.34,207.7,207.34,207.7,904.0,207.34,207.7,207.34,207.7,904.0
2019-02-11 13:40:00,207.55,207.74,207.44,207.44,1100.0,207.55,207.74,207.44,207.44,1100.0
2019-02-11 13:45:00,207.39,207.39,207.24,207.25,600.0,207.39,207.39,207.24,207.25,600.0
2019-02-11 13:50:00,207.12,207.17,207.09,207.17,800.0,207.12,207.17,207.09,207.17,800.0
2019-02-11 13:55:00,207.28,207.32,207.23,207.32,1360.0,207.28,207.32,207.23,207.32,1360.0
2019-02-11 14:00:00,207.14,207.48,207.14,207.35,1703.0,207.14,207.48,207.14,207.35,1703.0
2019-02-11 14:05:00,207.47,207.47,207.31,207.38,700.0,207.47,207.47,207.31,207.38,700.0
2019-02-11 14:10:00,207.38,207.38,207.37,207.37,294.0,207.38,207.38,207.37,207.37,294.0
2019-02-11 14:15:00,207.27,207.27,207.12,207.14,1200.0,207.27,207.27,207.12,207.14,1200.0
2019-02-11 14:20:00,206.95,207.03,206.72,206.8,2270.0,206.95,207.03,206.72,206.8,2270.0
2019-02-11 14:25:00,206.89,206.91,206.86,206.86,400.0,206.89,206.91,206.86,206.86,400.0
2019-02-11 14:30:00,206.82,207.0,206.78,206.92,1938.0,206.82,207.0,206.78,206.92,1938.0
2019-02-11 14:35:00,206.8,206.88,206.61,206.61,1000.0,206.8,206.88,206.61,206.61,1000.0
2019-02-11 14:40:00,206.71,206.84,206.61,206.61,1821.0,206.71,206.84,206.61,206.61,1821.0
2019-02-11 14:45:00,206.66,206.66,206.4,206.5,1800.0,206.66,206.66,206.4,206.5,1800.0
2019-02-11 14:50:00,206.56,206.77,206.56,206.67,911.0,206.56,206.77,206.56,206.67,911.0
2019-02-11 14:55:00,206.58,206.75,206.57,206.67,1700.0,206.58,206.75,206.57,206.67,1700.0
2019-02-11 15:00:00,206.75,206.97,206.74,206.96,3150.0,206.75,206.97,206.74,206.96,3150.0
2019-02-11 15:05:00,206.77,206.97,206.74,206.8,1047.0,206.77,206.97,206.74,206.8,1047.0
2019-02-11 15:10:00,206.93,206.93,206.78,206.78,200.0,206.93,206.93,206.78,206.78,200.0
2019-02-11 15:15:00,206.91,207.1,206.72,206.8,3621.0,206.91,207.1,206.72,206.8,3621.0
2019-02-11 15:20:00,206.83,206.92,206.75,206.84,1983.0,206.83,206.92,206.75,206.84,1983.0
2019-02-11 15:25:00,206.81,206.89,206.75,206.89,1731.0,206.81,206.89,206.75,206.89,1731.0
2019-02-11 15:30:00,206.91,206.91,206.6,206.66,3000.0,206.91,206.91,206.6,206.66,3000.0
2019-02-11 15:35:00,206.69,206.91,206.66,206.91,2189.0,206.69,206.91,206.66,206.91,2189.0
2019-02-11 15:40:00,206.8,206.93,206.8,206.8,1200.0,206.8,206.93,206.8,206.8,1200.0
2019-02-11 15:45:00,206.74,206.9,206.73,206.73,3484.0,206.74,206.9,206.73,206.73,3484.0
2019-02-11 15:50:00,206.73,206.99,206.62,206.9,5800.0,206.73,206.99,206.62,206.9,5800.0
2019-02-11 15:55:00,206.89,206.89,206.56,206.7,17094.0,206.89,206.89,206.56,206.7,17094.0
2019-02-12 09:30:00,208.04,208.74,208.04,208.08,3435.0,208.04,208.74,208.04,208.08,3435.0
2019-02-12 09:35:00,207.87,208.01,207.85,207.85,480.0,207.87,208.01,207.85,207.85,480.0
2019-02-12 09:40:00,208.38,208.48,208.14,208.14,1100.0,208.38,208.48,208.14,208.14,1100.0
2019-02-12 09:45:00,207.72,207.72,207.6,207.6,300.0,207.72,207.72,207.6,207.6,300.0
2019-02-12 09:50:00,207.28,207.28,206.89,206.91,500.0,207.28,207.28,206.89,206.91,500.0
2019-02-12 09:55:00,206.83,206.99,206.78,206.78,400.0,206.83,206.99,206.78,206.78,400.0
2019-02-12 10:00:00,206.81,207.51,206.81,207.4,9979.0,206.81,207.51,206.81,207.4,9979.0
2019-02-12 10:05:00,207.28,207.5,207.18,207.29,2248.0,207.28,207.5,207.18,207.29,2248.0
2019-02-12 10:10:00,207.25,207.32,206.84,207.04,6735.0,207.25,207.32,206.84,207.04,6735.0
2019-02-12 10:15:00,207.04,207.76,207.04,207.76,3611.0,207.04,207.76,207.04,207.76,3611.0
2019-02-12 10:20:00,207.8,207.8,207.49,207.72,1300.0,207.8,207.8,207.49,207.72,1300.0
2019-02-12 10:25:00,207.82,207.95,207.69,207.77,2800.0,207.82,207.95,207.69,207.77,2800.0
2019-02-12 10:30:00,207.97,208.5,207.97,208.5,1786.0,207.97,208.5,207.97,208.5,1786.0
2019-02-12 10:35:00,208.26,208.57,208.26,208.57,300.0,208.26,208.57,208.26,208.57,300.0
2019-02-12 10:40:00,208.61,208.98,208.39,208.39,3534.0,208.61,208.98,208.39,208.39,3534.0
2019-02-12 10:45:00,208.3,208.97,208.3,208.75,2100.0,208.3,208.97,208.3,208.75,2100.0
2019-02-12 10:50:00,209.07,209.39,209.07,209.33,4489.0,209.07,209.39,209.07,209.33,4489.0
2019-02-12 10:55:00,209.42,209.95,209.42,209.76,3522.0,209.42,209.95,209.42,209.76,3522.0
2019-02-12 11:00:00,209.77,209.77,209.45,209.64,1200.0,209.77,209.77,209.45,209.64,1200.0
2019-02-12 11:05:00,209.69,209.9,209.66,209.9,887.0,209.69,209.9,209.66,209.9,887.0
2019-02-12 11:10:00,209.73,209.91,209.68,209.83,1499.0,209.73,209.91,209.68,209.83,1499.0
2019-02-12 11:15:00,209.68,209.73,209.54,209.54,1050.0,209.68,209.73,209.54,209.54,1050.0
2019-02-12 11:20:00,209.58,209.65,209.41,209.41,2160.0,209.58,209.65,209.41,209.41,2160.0
2019-02-12 11:25:00,209.38,210.06,209.38,210.03,12003.0,209.38,210.06,209.38,210.03,12003.0
2019-02-12 11:30:00,209.65,209.65,209.26,209.26,400.0,209.65,209.65,209.26,209.26,400.0
2019-02-12 11:35:00,209.47,209.47,209.33,209.35,500.0,209.47,209.47,209.33,209.35,500.0
2019-02-12 11:40:00,209.39,209.54,209.12,209.12,1600.0,209.39,209.54,209.12,209.12,1600.0
2019-02-12 11:45:00,209.0,209.22,209.0,209.21,1000.0,209.0,209.22,209.0,209.21,1000.0
2019-02-12 11:50:00,209.19,209.22,209.05,209.22,850.0,209.19,209.22,209.05,209.22,850.0
2019-02-12 11:55:00,209.19,209.19,209.06,209.15,1218.0,209.19,209.19,209.06,209.15,1218.0
2019-02-12 12:00:00,209.05,209.19,208.87,208.87,2060.0,209.05,209.19,208.87,208.87,2060.0
2019-02-12 12:05:00,208.8,208.97,208.63,208.86,2416.0,208.8,208.97,208.63,208.86,2416.0
2019-02-12 12:10:00,208.98,208.98,208.74,208.98,850.0,208.98,208.98,208.74,208.98,850.0
2019-02-12 12:15:00,208.98,209.02,208.79,208.8,817.0,208.98,209.02,208.79,208.8,817.0
2019-02-12 12:20:00,208.92,209.0,208.87,208.9,600.0,208.92,209.0,208.87,208.9,600.0
2019-02-12 12:25:00,208.95,208.95,208.56,208.56,900.0,208.95,208.95,208.56,208.56,900.0
2019-02-12 12:30:00,208.77,208.78,208.59,208.78,1100.0,208.77,208.78,208.59,208.78,1100.0
2019-02-12 12:35:00,208.74,208.75,208.66,208.67,1054.0,208.74,208.75,208.66,208.67,1054.0
2019-02-12 12:40:00,208.85,208.86,208.76,208.78,1056.0,208.85,208.86,208.76,208.78,1056.0
2019-02-12 12:45:00,208.87,208.99,208.54,208.55,2000.0,208.87,208.99,208.54,208.55,2000.0
2019-02-12 12:50:00,208.63,208.87,208.63,208.82,1801.0,208.63,208.87,208.63,208.82,1801.0
2019-02-12 12:55:00,208.75,208.86,208.7,208.7,600.0,208.75,208.86,208.7,208.7,600.0
2019-02-12 13:00:00,208.78,208.92,208.7,208.7,1956.0,208.78,208.92,208.7,208.7,1956.0
2019-02-12 13:05:00,208.74,209.0,208.53,209.0,3160.0,208.74,209.0,208.53,209.0,3160.0
2019-02-12 13:10:00,209.02,209.02,208.74,208.83,900.0,209.02,209.02,208.74,208.83,900.0
2019-02-12 13:15:00,208.7,208.7,208.7,208.7,100.0,208.7,208.7,208.7,208.7,100.0
2019-02-12 13:20:00,208.71,208.96,208.7,208.96,500.0,208.71,208.96,208.7,208.96,500.0
2019-02-12 13:25:00,209.0,209.03,209.0,209.03,200.0,209.0,209.03,209.0,209.03,200.0
2019-02-12 13:30:00,209.16,209.34,209.16,209.29,1450.0,209.16,209.34,209.16,209.29,1450.0
2019-02-12 13:35:00,209.29,209.29,209.29,209.29,0.0,209.29,209.29,209.29,209.29,0.0
2019-02-12 13:40:00,209.36,209.5,209.36,209.45,600.0,209.36,209.5,209.36,209.45,600.0
2019-02-12 13:45:00,209.42,209.51,209.42,209.51,409.0,209.42,209.51,209.42,209.51,409.0
2019-02-12 13:50:00,209.58,209.68,209.52,209.52,1100.0,209.58,209.68,209.52,209.52,1100.0
2019-02-12 13:55:00,209.46,209.6,209.4,209.6,2077.0,209.46,209.6,209.4,209.6,2077.0
2019-02-12 14:00:00,209.75,209.75,209.75,209.75,100.0,209.75,209.75,209.75,209.75,100.0
2019-02-12 14:05:00,209.62,209.63,209.59,209.59,434.0,209.62,209.63,209.59,209.59,434.0
2019-02-12 14:10:00,209.68,209.73,209.62,209.62,1100.0,209.68,209.73,209.62,209.62,1100.0
2019-02-12 14:15:00,209.44,209.61,209.44,209.58,500.0,209.44,209.61,209.44,209.58,500.0
2019-02-12 14:20:00,209.79,209.79,209.58,209.59,1500.0,209.79,209.79,209.58,209.59,1500.0
2019-02-12 14:25:00,209.6,209.6,209.4,209.55,1800.0,209.6,209.6,209.4,209.55,1800.0
2019-02-12 14:30:00,209.55,209.61,209.45,209.5,1350.0,209.55,209.61,209.45,209.5,1350.0
2019-02-12 14:35:00,209.61,209.73,209.61,209.73,400.0,209.61,209.73,209.61,209.73,400.0
2019-02-12 14:40:00,209.67,209.67,209.66,209.66,200.0,209.67,209.67,209.66,209.66,200.0
2019-02-12 14:45:00,209.81,209.98,209.78,209.78,1752.0,209.81,209.98,209.78,209.78,1752.0
2019-02-12 14:50:00,209.83,209.83,209.45,209.62,1806.0,209.83,209.83,209.45,209.62,1806.0
2019-02-12 14:55:00,209.65,209.65,209.44,209.44,1100.0,209.65,209.65,209.44,209.44,1100.0
2019-02-12 15:00:00,209.46,209.5,209.41,209.41,2000.0,209.46,209.5,209.41,209.41,2000.0
2019-02-12 15:05:00,209.43,209.5,209.37,209.38,2300.0,209.43,209.5,209.37,209.38,2300.0
2019-02-12 15:10:00,209.38,209.56,209.35,209.56,2500.0,209.38,209.56,209.35,209.56,2500.0
2019-02-12 15:15:00,209.52,209.61,209.49,209.53,1100.0,209.52,209.61,209.49,209.53,1100.0
2019-02-12 15:20:00,209.51,209.65,209.46,209.62,2000.0,209.51,209.65,209.46,209.62,2000.0
2019-02-12 15:25:00,209.54,209.63,209.49,209.49,1300.0,209.54,209.63,209.49,209.49,1300.0
2019-02-12 15:30:00,209.41,209.57,209.41,209.42,2555.0,209.41,209.57,209.41,209.42,2555.0
2019-02-12 15:35:00,209.44,209.46,209.23,209.26,3518.0,209.44,209.46,209.23,209.26,3518.0
2019-02-12 15:40:00,209.36,209.43,209.26,209.4,2017.0,209.36,209.43,209.26,209.4,2017.0
2019-02-12 15:45:00,209.34,209.42,209.31,209.42,3200.0,209.34,209.42,209.31,209.42,3200.0
2019-02-12 15:50:00,209.5,209.52,209.41,209.5,5804.0,209.5,209.52,209.41,209.5,5804.0
2019-02-12 15:55:00,209.52,209.65,209.45,209.46,9143.0,209.52,209.65,209.45,209.46,9143.0
2019-02-13 09:30:00,210.32,211.17,210.21,210.98,5336.0,210.32,211.17,210.21,210.98,5336.0
2019-02-13 09:35:00,211.14,211.14,210.22,210.29,2114.0,211.14,211.14,210.22,210.29,2114.0
2019-02-13 09:40:00,210.54,210.54,209.39,209.54,1745.0,210.54,210.54,209.39,209.54,1745.0
2019-02-13 09:45:00,209.72,210.52,209.61,210.52,9205.0,209.72,210.52,209.61,210.52,9205.0
2019-02-13 09:50:00,210.75,210.88,210.37,210.38,2900.0,210.75,210.88,210.37,210.38,2900.0
2019-02-13 09:55:00,210.23,210.23,210.05,210.13,803.0,210.23,210.23,210.05,210.13,803.0
2019-02-13 10:00:00,210.14,210.86,210.14,210.86,3197.0,210.14,210.86,210.14,210.86,3197.0
2019-02-13 10:05:00,210.74,210.74,210.31,210.53,3800.0,210.74,210.74,210.31,210.53,3800.0
2019-02-13 10:10:00,210.59,210.73,209.68,209.69,7383.0,210.59,210.73,209.68,209.69,7383.0
2019-02-13 10:15:00,209.84,210.28,209.78,210.28,6533.0,209.84,210.28,209.78,210.28,6533.0
2019-02-13 10:20:00,210.35,210.66,210.22,210.66,1625.0,210.35,210.66,210.22,210.66,1625.0
2019-02-13 10:25:00,210.72,210.85,210.34,210.42,3000.0,210.72,210.85,210.34,210.42,3000.0
2019-02-13 10:30:00,210.59,210.72,210.11,210.28,7175.0,210.59,210.72,210.11,210.28,7175.0
2019-02-13 10:35:00,210.4,210.88,210.34,210.53,2706.0,210.4,210.88,210.34,210.53,2706.0
2019-02-13 10:40:00,210.53,210.7,210.4,210.7,1699.0,210.53,210.7,210.4,210.7,1699.0
2019-02-13 10:45:00,210.72,210.72,210.35,210.48,2172.0,210.72,210.72,210.35,210.48,2172.0
2019-02-13 10:50:00,210.54,210.55,210.08,210.28,2394.0,210.54,210.55,210.08,210.28,2394.0
2019-02-13 10:55:00,210.24,210.27,210.06,210.06,600.0,210.24,210.27,210.06,210.06,600.0
2019-02-13 11:00:00,210.15,210.42,209.87,209.87,5800.0,210.15,210.42,209.87,209.87,5800.0
2019-02-13 11:05:00,209.87,209.87,209.58,209.72,4610.0,209.87,209.87,209.58,209.72,4610.0
2019-02-13 11:10:00,209.83,209.92,209.4,209.55,1600.0,209.83,209.92,209.4,209.55,1600.0
2019-02-13 11:15:00,209.51,209.8,209.42,209.43,3910.0,209.51,209.8,209.42,209.43,3910.0
2019-02-13 11:20:00,209.36,209.55,209.27,209.55,2700.0,209.36,209.55,209.27,209.55,2700.0
2019-02-13 11:25:00,209.55,209.6,209.36,209.36,2400.0,209.55,209.6,209.36,209.36,2400.0
2019-02-13 11:30:00,209.34,209.47,209.1,209.28,7306.0,209.34,209.47,209.1,209.28,7306.0
2019-02-13 11:35:00,209.29,209.68,209.25,209.62,2690.0,209.29,209.68,209.25,209.62,2690.0
2019-02-13 11:40:00,209.65,209.92,209.58,209.62,3300.0,209.65,209.92,209.58,209.62,3300.0
2019-02-13 11:45:00,209.57,209.86,209.57,209.86,5300.0,209.57,209.86,209.57,209.86,5300.0
2019-02-13 11:50:00,210.04,210.33,210.04,210.24,950.0,210.04,210.33,210.04,210.24,950.0
2019-02-13 11:55:00,210.25,210.28,210.01,210.28,3200.0,210.25,210.28,210.01,210.28,3200.0
2019-02-13 12:00:00,210.26,210.47,210.23,210.28,1400.0,210.26,210.47,210.23,210.28,1400.0
2019-02-13 12:05:00,210.37,210.37,210.22,210.28,2311.0,210.37,210.37,210.22,210.28,2311.0
2019-02-13 12:10:00,210.3,210.41,210.3,210.4,603.0,210.3,210.41,210.3,210.4,603.0
2019-02-13 12:15:00,210.46,210.55,210.4,210.51,3126.0,210.46,210.55,210.4,210.51,3126.0
2019-02-13 12:20:00,210.52,210.55,210.31,210.31,2000.0,210.52,210.55,210.31,210.31,2000.0
2019-02-13 12:25:00,210.3,210.45,210.3,210.41,1018.0,210.3,210.45,210.3,210.41,1018.0
2019-02-13 12:30:00,210.45,210.55,210.26,210.38,8625.0,210.45,210.55,210.26,210.38,8625.0
2019-02-13 12:35:00,210.33,210.55,210.32,210.55,700.0,210.33,210.55,210.32,210.55,700.0
2019-02-13 12:40:00,210.55,210.71,210.55,210.65,1331.0,210.55,210.71,210.55,210.65,1331.0
2019-02-13 12:45:00,210.82,211.0,210.82,211.0,1121.0,210.82,211.0,210.82,211.0,1121.0
2019-02-13 12:50:00,210.87,210.87,210.26,210.26,1503.0,210.87,210.87,210.26,210.26,1503.0
2019-02-13 12:55:00,210.1,210.1,210.1,210.1,100.0,210.1,210.1,210.1,210.1,100.0
2019-02-13 13:00:00,210.26,210.32,210.11,210.11,1500.0,210.26,210.32,210.11,210.11,1500.0
2019-02-13 13:05:00,210.17,210.21,210.04,210.21,1300.0,210.17,210.21,210.04,210.21,1300.0
2019-02-13 13:10:00,210.18,210.35,210.13,210.3,1150.0,210.18,210.35,210.13,210.3,1150.0
2019-02-13 13:15:00,210.29,210.41,210.21,210.41,1646.0,210.29,210.41,210.21,210.41,1646.0
2019-02-13 13:20:00,210.27,210.42,210.19,210.35,1103.0,210.27,210.42,210.19,210.35,1103.0
2019-02-13 13:25:00,210.37,210.56,210.37,210.56,1000.0,210.37,210.56,210.37,210.56,1000.0
2019-02-13 13:30:00,210.57,210.62,210.44,210.44,7354.0,210.57,210.62,210.44,210.44,7354.0
2019-02-13 13:35:00,210.54,210.63,210.54,210.58,400.0,210.54,210.63,210.54,210.58,400.0
2019-02-13 13:40:00,210.63,210.69,210.59,210.69,1900.0,210.63,210.69,210.59,210.69,1900.0
2019-02-13 13:45:00,210.57,210.61,210.47,210.47,923.0,210.57,210.61,210.47,210.47,923.0
2019-02-13 13:50:00,210.47,210.47,210.36,210.47,1800.0,210.47,210.47,210.36,210.47,1800.0
2019-02-13 13:55:00,210.5,210.58,210.42,210.48,1408.0,210.5,210.58,210.42,210.48,1408.0
2019-02-13 14:00:00,210.55,210.55,210.51,210.51,200.0,210.55,210.55,210.51,210.51,200.0
2019-02-13 14:05:00,210.43,210.45,210.29,210.45,1500.0,210.43,210.45,210.29,210.45,1500.0
2019-02-13 14:10:00,210.42,210.54,210.42,210.54,600.0,210.42,210.54,210.42,210.54,600.0
2019-02-13 14:15:00,210.57,210.57,210.53,210.56,600.0,210.57,210.57,210.53,210.56,600.0
2019-02-13 14:20:00,210.62,210.65,210.59,210.61,2040.0,210.62,210.65,210.59,210.61,2040.0
2019-02-13 14:25:00,210.59,210.76,210.59,210.76,600.0,210.59,210.76,210.59,210.76,600.0
2019-02-13 14:30:00,210.76,211.06,210.76,210.78,3753.0,210.76,211.06,210.76,210.78,3753.0
2019-02-13 14:35:00,210.83,210.83,210.7,210.7,300.0,210.83,210.83,210.7,210.7,300.0
2019-02-13 14:40:00,210.8,210.93,210.77,210.89,1300.0,210.8,210.93,210.77,210.89,1300.0
2019-02-13 14:45:00,210.88,210.96,210.73,210.93,1800.0,210.88,210.96,210.73,210.93,1800.0
2019-02-13 14:50:00,210.93,211.01,210.81,210.91,1500.0,210.93,211.01,210.81,210.91,1500.0
2019-02-13 14:55:00,210.9,211.23,210.9,211.23,2114.0,210.9,211.23,210.9,211.23,2114.0
2019-02-13 15:00:00,211.19,211.33,211.18,211.18,2401.0,211.19,211.33,211.18,211.18,2401.0
2019-02-13 15:05:00,211.11,211.11,211.08,211.08,700.0,211.11,211.11,211.08,211.08,700.0
2019-02-13 15:10:00,211.14,211.29,211.14,211.28,2208.0,211.14,211.29,211.14,211.28,2208.0
2019-02-13 15:15:00,211.33,211.47,211.1,211.19,5903.0,211.33,211.47,211.1,211.19,5903.0
2019-02-13 15:20:00,211.25,211.31,211.09,211.31,2800.0,211.25,211.31,211.09,211.31,2800.0
2019-02-13 15:25:00,211.36,211.36,211.0,211.0,5525.0,211.36,211.36,211.0,211.0,5525.0
2019-02-13 15:30:00,211.06,211.06,210.88,210.88,6606.0,211.06,211.06,210.88,210.88,6606.0
2019-02-13 15:35:00,210.9,211.0,210.9,210.93,2899.0,210.9,211.0,210.9,210.93,2899.0
2019-02-13 15:40:00,210.95,210.98,210.48,210.48,3114.0,210.95,210.98,210.48,210.48,3114.0
2019-02-13 15:45:00,210.48,210.49,210.12,210.37,7549.0,210.48,210.49,210.12,210.37,7549.0
2019-02-13 15:50:00,210.37,210.57,210.31,210.57,6397.0,210.37,210.57,210.31,210.57,6397.0
2019-02-13 15:55:00,210.6,210.71,210.28,210.38,14782.0,210.6,210.71,210.28,210.38,14782.0
2019-02-14 09:30:00,209.49,209.56,208.32,208.59,8367.0,209.49,209.56,208.32,208.59,8367.0
2019-02-14 09:35:00,208.72,209.75,208.63,209.75,5146.0,208.72,209.75,208.63,209.75,5146.0
2019-02-14 09:40:00,209.66,209.86,209.46,209.58,4800.0,209.66,209.86,209.46,209.58,4800.0
2019-02-14 09:45:00,209.39,209.58,208.71,208.72,3100.0,209.39,209.58,208.71,208.72,3100.0
2019-02-14 09:50:00,208.98,209.01,207.66,207.78,11087.0,208.98,209.01,207.66,207.78,11087.0
2019-02-14 09:55:00,207.78,208.01,207.21,207.55,11600.0,207.78,208.01,207.21,207.55,11600.0
2019-02-14 10:00:00,207.42,207.66,206.68,206.73,11419.0,207.42,207.66,206.68,206.73,11419.0
2019-02-14 10:05:00,206.91,207.06,206.37,206.37,10900.0,206.91,207.06,206.37,206.37,10900.0
2019-02-14 10:10:00,206.37,206.41,205.84,206.1,7774.0,206.37,206.41,205.84,206.1,7774.0
2019-02-14 10:15:00,206.06,206.28,205.72,206.03,19808.0,206.06,206.28,205.72,206.03,19808.0
2019-02-14 10:20:00,206.03,206.14,205.58,205.58,5458.0,206.03,206.14,205.58,205.58,5458.0
2019-02-14 10:25:00,205.59,205.99,205.21,205.89,6903.0,205.59,205.99,205.21,205.89,6903.0
2019-02-14 10:30:00,206.01,206.39,205.58,206.34,16763.0,206.01,206.39,205.58,206.34,16763.0
2019-02-14 10:35:00,206.42,206.94,206.1,206.75,10584.0,206.42,206.94,206.1,206.75,10584.0
2019-02-14 10:40:00,206.77,207.48,206.76,206.99,1900.0,206.77,207.48,206.76,206.99,1900.0
2019-02-14 10:45:00,207.07,207.41,207.07,207.2,1600.0,207.07,207.41,207.07,207.2,1600.0
2019-02-14 10:50:00,207.33,207.62,207.28,207.57,1700.0,207.33,207.62,207.28,207.57,1700.0
2019-02-14 10:55:00,207.52,207.66,207.27,207.59,1900.0,207.52,207.66,207.27,207.59,1900.0
2019-02-14 11:00:00,207.57,207.57,207.06,207.06,1300.0,207.57,207.57,207.06,207.06,1300.0
2019-02-14 11:05:00,207.06,207.68,207.06,207.63,1696.0,207.06,207.68,207.06,207.63,1696.0
2019-02-14 11:10:00,207.48,207.48,207.18,207.32,1295.0,207.48,207.48,207.18,207.32,1295.0
2019-02-14 11:15:00,207.38,207.63,207.34,207.63,3220.0,207.38,207.63,207.34,207.63,3220.0
2019-02-14 11:20:00,207.55,207.75,207.55,207.61,1450.0,207.55,207.75,207.55,207.61,1450.0
2019-02-14 11:25:00,207.67,207.8,207.58,207.68,1100.0,207.67,207.8,207.58,207.68,1100.0
2019-02-14 11:30:00,207.65,207.79,207.36,207.64,4500.0,207.65,207.79,207.36,207.64,4500.0
2019-02-14 11:35:00,207.8,207.82,207.52,207.69,2800.0,207.8,207.82,207.52,207.69,2800.0
2019-02-14 11:40:00,207.74,208.03,207.66,207.94,1400.0,207.74,208.03,207.66,207.94,1400.0
2019-02-14 11:45:00,207.94,208.17,207.86,208.06,2000.0,207.94,208.17,207.86,208.06,2000.0
2019-02-14 11:50:00,208.05,208.38,208.05,208.33,5642.0,208.05,208.38,208.05,208.33,5642.0
2019-02-14 11:55:00,208.38,208.45,208.24,208.45,2100.0,208.38,208.45,208.24,208.45,2100.0
2019-02-14 12:00:00,208.5,208.5,208.39,208.39,5171.0,208.5,208.5,208.39,208.39,5171.0
2019-02-14 12:05:00,208.36,208.49,208.28,208.41,2366.0,208.36,208.49,208.28,208.41,2366.0
2019-02-14 12:10:00,208.41,208.5,208.41,208.5,1800.0,208.41,208.5,208.41,208.5,1800.0
2019-02-14 12:15:00,208.5,208.99,208.4,208.99,8116.0,208.5,208.99,208.4,208.99,8116.0
2019-02-14 12:20:00,209.03,209.08,208.8,209.08,1930.0,209.03,209.08,208.8,209.08,1930.0
2019-02-14 12:25:00,209.0,209.08,208.87,209.0,3625.0,209.0,209.08,208.87,209.0,3625.0
2019-02-14 12:30:00,209.0,209.16,208.97,209.03,1600.0,209.0,209.16,208.97,209.03,1600.0
2019-02-14 12:35:00,209.18,209.27,209.12,209.23,6203.0,209.18,209.27,209.12,209.23,6203.0
2019-02-14 12:40:00,209.1,209.23,209.08,209.23,1100.0,209.1,209.23,209.08,209.23,1100.0
2019-02-14 12:45:00,209.26,209.28,209.08,209.08,2890.0,209.26,209.28,209.08,209.08,2890.0
2019-02-14 12:50:00,209.08,209.17,208.95,209.0,3555.0,209.08,209.17,208.95,209.0,3555.0
2019-02-14 12:55:00,209.05,209.2,209.05,209.2,2580.0,209.05,209.2,209.05,209.2,2580.0
2019-02-14 13:00:00,209.23,209.26,208.96,209.0,3453.0,209.23,209.26,208.96,209.0,3453.0
2019-02-14 13:05:00,209.1,209.15,208.86,209.04,2616.0,209.1,209.15,208.86,209.04,2616.0
2019-02-14 13:10:00,209.05,209.15,208.9,208.91,925.0,209.05,209.15,208.9,208.91,925.0
2019-02-14 13:15:00,208.98,209.21,208.94,209.1,8798.0,208.98,209.21,208.94,209.1,8798.0
2019-02-14 13:20:00,209.1,209.12,208.94,208.98,3914.0,209.1,209.12,208.94,208.98,3914.0
2019-02-14 13:25:00,209.08,209.14,208.96,209.04,2160.0,209.08,209.14,208.96,209.04,2160.0
2019-02-14 13:30:00,209.14,209.29,209.07,209.17,3178.0,209.14,209.29,209.07,209.17,3178.0
2019-02-14 13:35:00,209.18,209.28,209.15,209.18,1000.0,209.18,209.28,209.15,209.18,1000.0
2019-02-14 13:40:00,209.18,209.18,208.79,208.84,2114.0,209.18,209.18,208.79,208.84,2114.0
2019-02-14 13:45:00,208.84,208.94,208.83,208.93,2300.0,208.84,208.94,208.83,208.93,2300.0
2019-02-14 13:50:00,209.0,209.0,208.88,208.94,3205.0,209.0,209.0,208.88,208.94,3205.0
2019-02-14 13:55:00,208.94,209.04,208.93,208.94,6516.0,208.94,209.04,208.93,208.94,6516.0
2019-02-14 14:00:00,208.95,209.02,208.9,208.93,6700.0,208.95,209.02,208.9,208.93,6700.0
2019-02-14 14:05:00,208.92,209.14,208.91,209.04,5115.0,208.92,209.14,208.91,209.04,5115.0
2019-02-14 14:10:00,209.03,209.15,209.02,209.15,846.0,209.03,209.15,209.02,209.15,846.0
2019-02-14 14:15:00,209.25,209.25,209.05,209.19,900.0,209.25,209.25,209.05,209.19,900.0
2019-02-14 14:20:00,209.09,209.09,208.95,209.07,1947.0,209.09,209.09,208.95,209.07,1947.0
2019-02-14 14:25:00,208.98,209.33,208.97,209.09,2329.0,208.98,209.33,208.97,209.09,2329.0
2019-02-14 14:30:00,209.03,209.09,208.87,209.09,1766.0,209.03,209.09,208.87,209.09,1766.0
2019-02-14 14:35:00,209.22,209.22,208.98,208.99,1200.0,209.22,209.22,208.98,208.99,1200.0
2019-02-14 14:40:00,208.99,208.99,208.99,208.99,0.0,208.99,208.99,208.99,208.99,0.0
2019-02-14 14:45:00,209.1,209.15,208.67,208.8,6015.0,209.1,209.15,208.67,208.8,6015.0
2019-02-14 14:50:00,208.8,208.87,208.65,208.76,2995.0,208.8,208.87,208.65,208.76,2995.0
2019-02-14 14:55:00,208.72,208.74,208.29,208.37,13832.0,208.72,208.74,208.29,208.37,13832.0
2019-02-14 15:00:00,208.35,208.48,208.03,208.03,7168.0,208.35,208.48,208.03,208.03,7168.0
2019-02-14 15:05:00,208.03,208.48,207.9,208.03,7940.0,208.03,208.48,207.9,208.03,7940.0
2019-02-14 15:10:00,208.06,208.22,207.42,207.49,5400.0,208.06,208.22,207.42,207.49,5400.0
2019-02-14 15:15:00,207.49,207.88,207.48,207.88,2300.0,207.49,207.88,207.48,207.88,2300.0
2019-02-14 15:20:00,207.69,207.78,207.58,207.73,2400.0,207.69,207.78,207.58,207.73,2400.0
2019-02-14 15:25:00,207.66,207.73,207.43,207.55,2600.0,207.66,207.73,207.43,207.55,2600.0
2019-02-14 15:30:00,207.54,207.88,207.54,207.77,3771.0,207.54,207.88,207.54,207.77,3771.0
2019-02-14 15:35:00,207.84,207.88,207.59,207.78,3600.0,207.84,207.88,207.59,207.78,3600.0
2019-02-14 15:40:00,207.76,207.76,207.49,207.57,4600.0,207.76,207.76,207.49,207.57,4600.0
2019-02-14 15:45:00,207.68,207.68,207.26,207.34,5800.0,207.68,207.68,207.26,207.34,5800.0
2019-02-14 15:50:00,207.29,207.53,207.15,207.29,10208.0,207.29,207.53,207.15,207.29,10208.0
2019-02-14 15:55:00,207.28,207.28,206.8,206.87,15440.0,207.28,207.28,206.8,206.87,15440.0
2019-02-15 09:30:00,208.15,209.61,207.61,209.44,39841.0,208.15,209.61,207.61,209.44,39841.0
2019-02-15 09:35:00,209.37,209.72,208.75,208.89,4208.0,209.37,209.72,208.75,208.89,4208.0
2019-02-15 09:40:00,208.96,209.89,208.96,209.63,2235.0,208.96,209.89,208.96,209.63,2235.0
2019-02-15 09:45:00,209.8,210.15,209.8,210.14,4767.0,209.8,210.15,209.8,210.14,4767.0
2019-02-15 09:50:00,209.71,209.71,209.22,209.33,1000.0,209.71,209.71,209.22,209.33,1000.0
2019-02-15 09:55:00,209.39,209.53,208.68,208.68,3700.0,209.39,209.53,208.68,208.68,3700.0
2019-02-15 10:00:00,208.86,209.54,208.85,209.06,3200.0,208.86,209.54,208.85,209.06,3200.0
2019-02-15 10:05:00,209.07,209.32,208.82,208.92,1600.0,209.07,209.32,208.82,208.92,1600.0
2019-02-15 10:10:00,209.15,209.15,208.8,209.13,2300.0,209.15,209.15,208.8,209.13,2300.0
2019-02-15 10:15:00,209.39,209.39,208.99,209.19,1640.0,209.39,209.39,208.99,209.19,1640.0
2019-02-15 10:20:00,209.23,209.5,209.22,209.49,832.0,209.23,209.5,209.22,209.49,832.0
2019-02-15 10:25:00,209.4,209.6,209.28,209.3,1115.0,209.4,209.6,209.28,209.3,1115.0
2019-02-15 10:30:00,209.31,209.42,209.13,209.13,1200.0,209.31,209.42,209.13,209.13,1200.0
2019-02-15 10:35:00,209.21,209.51,209.21,209.41,935.0,209.21,209.51,209.21,209.41,935.0
2019-02-15 10:40:00,209.45,209.45,208.99,209.16,1200.0,209.45,209.45,208.99,209.16,1200.0
2019-02-15 10:45:00,209.11,209.11,209.11,209.11,100.0,209.11,209.11,209.11,209.11,100.0
2019-02-15 10:50:00,208.98,209.0,208.6,208.79,5627.0,208.98,209.0,208.6,208.79,5627.0
2019-02-15 10:55:00,208.76,208.76,208.6,208.73,2116.0,208.76,208.76,208.6,208.73,2116.0
2019-02-15 11:00:00,208.86,208.86,208.85,208.85,400.0,208.86,208.86,208.85,208.85,400.0
2019-02-15 11:05:00,208.86,208.87,208.52,208.66,2059.0,208.86,208.87,208.52,208.66,2059.0
2019-02-15 11:10:00,208.63,208.63,208.18,208.28,900.0,208.63,208.63,208.18,208.28,900.0
2019-02-15 11:15:00,208.19,208.24,208.08,208.12,600.0,208.19,208.24,208.08,208.12,600.0
2019-02-15 11:20:00,207.76,208.01,207.62,207.75,2300.0,207.76,208.01,207.62,207.75,2300.0
2019-02-15 11:25:00,208.09,208.27,208.05,208.05,1800.0,208.09,208.27,208.05,208.05,1800.0
2019-02-15 11:30:00,208.37,208.37,208.14,208.14,1100.0,208.37,208.37,208.14,208.14,1100.0
2019-02-15 11:35:00,208.09,208.09,207.62,207.62,1700.0,208.09,208.09,207.62,207.62,1700.0
2019-02-15 11:40:00,207.81,207.91,207.34,207.34,2700.0,207.81,207.91,207.34,207.34,2700.0
2019-02-15 11:45:00,207.41,207.43,207.12,207.27,4900.0,207.41,207.43,207.12,207.27,4900.0
2019-02-15 11:50:00,207.2,207.58,207.1,207.58,9268.0,207.2,207.58,207.1,207.58,9268.0
2019-02-15 11:55:00,207.59,207.73,207.41,207.42,1600.0,207.59,207.73,207.41,207.42,1600.0
2019-02-15 12:00:00,207.4,207.43,207.0,207.08,1500.0,207.4,207.43,207.0,207.08,1500.0
2019-02-15 12:05:00,207.18,207.2,207.12,207.12,900.0,207.18,207.2,207.12,207.12,900.0
2019-02-15 12:10:00,207.43,207.67,207.42,207.53,1400.0,207.43,207.67,207.42,207.53,1400.0
2019-02-15 12:15:00,207.71,207.71,207.71,207.71,100.0,207.71,207.71,207.71,207.71,100.0
2019-02-15 12:20:00,207.51,207.73,207.5,207.6,2150.0,207.51,207.73,207.5,207.6,2150.0
2019-02-15 12:25:00,207.62,207.76,207.61,207.69,900.0,207.62,207.76,207.61,207.69,900.0
2019-02-15 12:30:00,207.56,207.67,207.56,207.61,1236.0,207.56,207.67,207.56,207.61,1236.0
2019-02-15 12:35:00,207.55,207.76,207.55,207.76,800.0,207.55,207.76,207.55,207.76,800.0
2019-02-15 12:40:00,207.73,207.85,207.67,207.69,1700.0,207.73,207.85,207.67,207.69,1700.0
2019-02-15 12:45:00,207.7,207.73,207.63,207.71,1500.0,207.7,207.73,207.63,207.71,1500.0
2019-02-15 12:50:00,207.66,207.72,207.49,207.72,1500.0,207.66,207.72,207.49,207.72,1500.0
2019-02-15 12:55:00,207.85,207.85,207.62,207.62,400.0,207.85,207.85,207.62,207.62,400.0
2019-02-15 13:00:00,207.67,207.7,207.59,207.66,1600.0,207.67,207.7,207.59,207.66,1600.0
2019-02-15 13:05:00,207.62,207.66,207.55,207.59,1366.0,207.62,207.66,207.55,207.59,1366.0
2019-02-15 13:10:00,207.64,207.66,207.56,207.62,2270.0,207.64,207.66,207.56,207.62,2270.0
2019-02-15 13:15:00,207.68,207.72,207.59,207.6,1400.0,207.68,207.72,207.59,207.6,1400.0
2019-02-15 13:20:00,207.69,207.7,207.68,207.7,400.0,207.69,207.7,207.68,207.7,400.0
2019-02-15 13:25:00,207.8,207.8,207.61,207.72,870.0,207.8,207.8,207.61,207.72,870.0
2019-02-15 13:30:00,207.72,207.88,207.72,207.78,300.0,207.72,207.88,207.72,207.78,300.0
2019-02-15 13:35:00,207.78,207.78,207.78,207.78,0.0,207.78,207.78,207.78,207.78,0.0
2019-02-15 13:40:00,207.87,208.76,207.87,208.76,6524.0,207.87,208.76,207.87,208.76,6524.0
2019-02-15 13:45:00,208.74,209.05,208.73,209.04,3000.0,208.74,209.05,208.73,209.04,3000.0
2019-02-15 13:50:00,209.01,209.09,208.92,208.92,2000.0,209.01,209.09,208.92,208.92,2000.0
2019-02-15 13:55:00,208.99,209.21,208.92,209.19,3062.0,208.99,209.21,208.92,209.19,3062.0
2019-02-15 14:00:00,209.13,209.21,209.12,209.12,636.0,209.13,209.21,209.12,209.12,636.0
2019-02-15 14:05:00,209.17,209.17,209.08,209.08,300.0,209.17,209.17,209.08,209.08,300.0
2019-02-15 14:10:00,209.1,209.2,208.85,208.91,3400.0,209.1,209.2,208.85,208.91,3400.0
2019-02-15 14:15:00,208.92,208.98,208.87,208.9,2300.0,208.92,208.98,208.87,208.9,2300.0
2019-02-15 14:20:00,208.85,208.85,208.51,208.61,3400.0,208.85,208.85,208.51,208.61,3400.0
2019-02-15 14:25:00,208.59,208.59,208.34,208.43,2500.0,208.59,208.59,208.34,208.43,2500.0
2019-02-15 14:30:00,208.45,208.76,208.45,208.76,1500.0,208.45,208.76,208.45,208.76,1500.0
2019-02-15 14:35:00,208.68,208.83,208.58,208.68,1325.0,208.68,208.83,208.58,208.68,1325.0
2019-02-15 14:40:00,208.69,208.99,208.67,208.91,2600.0,208.69,208.99,208.67,208.91,2600.0
2019-02-15 14:45:00,209.01,209.01,208.83,208.89,4200.0,209.01,209.01,208.83,208.89,4200.0
2019-02-15 14:50:00,208.97,209.18,208.87,209.01,2400.0,208.97,209.18,208.87,209.01,2400.0
2019-02-15 14:55:00,209.04,209.37,209.04,209.28,2927.0,209.04,209.37,209.04,209.28,2927.0
2019-02-15 15:00:00,209.27,209.27,209.1,209.25,2385.0,209.27,209.27,209.1,209.25,2385.0
2019-02-15 15:05:00,209.26,209.37,209.19,209.19,1960.0,209.26,209.37,209.19,209.19,1960.0
2019-02-15 15:10:00,209.17,209.22,209.17,209.22,400.0,209.17,209.22,209.17,209.22,400.0
2019-02-15 15:15:00,209.13,209.13,208.93,208.97,2325.0,209.13,209.13,208.93,208.97,2325.0
2019-02-15 15:20:00,208.99,209.26,208.99,209.13,2255.0,208.99,209.26,208.99,209.13,2255.0
2019-02-15 15:25:00,209.25,209.3,209.24,209.3,600.0,209.25,209.3,209.24,209.3,600.0
2019-02-15 15:30:00,209.18,209.39,209.09,209.36,3000.0,209.18,209.39,209.09,209.36,3000.0
2019-02-15 15:35:00,209.41,209.51,209.32,209.46,5887.0,209.41,209.51,209.32,209.46,5887.0
2019-02-15 15:40:00,209.55,209.67,209.46,209.67,2713.0,209.55,209.67,209.46,209.67,2713.0
2019-02-15 15:45:00,209.69,210.09,209.69,209.83,7996.0,209.69,210.09,209.69,209.83,7996.0
2019-02-15 15:50:00,209.8,209.86,209.63,209.86,6080.0,209.8,209.86,209.63,209.86,6080.0
2019-02-15 15:55:00,209.87,210.32,209.8,210.26,29102.0,209.87,210.32,209.8,210.26,29102.0
2019-02-19 09:30:00,210.09,210.1,209.46,209.95,8629.0,210.09,210.1,209.46,209.95,8629.0
2019-02-19 09:35:00,209.79,209.85,209.0,209.31,2102.0,209.79,209.85,209.0,209.31,2102.0
2019-02-19 09:40:00,209.19,209.99,209.19,209.49,1200.0,209.19,209.99,209.19,209.49,1200.0
2019-02-19 09:45:00,209.49,210.32,209.49,210.32,900.0,209.49,210.32,209.49,210.32,900.0
2019-02-19 09:50:00,210.13,210.49,209.82,210.14,4255.0,210.13,210.49,209.82,210.14,4255.0
2019-02-19 09:55:00,210.33,210.99,210.17,210.99,2650.0,210.33,210.99,210.17,210.99,2650.0
2019-02-19 10:00:00,210.72,210.85,210.52,210.54,1485.0,210.72,210.85,210.52,210.54,1485.0
2019-02-19 10:05:00,210.74,210.98,210.58,210.72,1800.0,210.74,210.98,210.58,210.72,1800.0
2019-02-19 10:10:00,210.93,210.93,210.58,210.73,699.0,210.93,210.93,210.58,210.73,699.0
2019-02-19 10:15:00,210.64,210.64,210.41,210.41,900.0,210.64,210.64,210.41,210.41,900.0
2019-02-19 10:20:00,210.47,210.53,210.21,210.41,2100.0,210.47,210.53,210.21,210.41,2100.0
2019-02-19 10:25:00,210.37,210.39,210.24,210.3,700.0,210.37,210.39,210.24,210.3,700.0
2019-02-19 10:30:00,210.25,210.26,209.69,209.92,1438.0,210.25,210.26,209.69,209.92,1438.0
2019-02-19 10:35:00,210.03,210.18,209.76,209.78,1700.0,210.03,210.18,209.76,209.78,1700.0
2019-02-19 10:40:00,209.75,209.85,209.75,209.83,2000.0,209.75,209.85,209.75,209.83,2000.0
2019-02-19 10:45:00,209.88,209.96,209.51,209.55,3710.0,209.88,209.96,209.51,209.55,3710.0
2019-02-19 10:50:00,209.75,209.75,209.37,209.57,4697.0,209.75,209.75,209.37,209.57,4697.0
2019-02-19 10:55:00,209.65,210.19,209.62,210.11,3100.0,209.65,210.19,209.62,210.11,3100.0
2019-02-19 11:00:00,210.25,210.48,210.13,210.43,6985.0,210.25,210.48,210.13,210.43,6985.0
2019-02-19 11:05:00,210.5,210.67,210.47,210.67,900.0,210.5,210.67,210.47,210.67,900.0
2019-02-19 11:10:00,210.44,210.74,210.44,210.66,1200.0,210.44,210.74,210.44,210.66,1200.0
2019-02-19 11:15:00,210.66,210.75,210.51,210.51,900.0,210.66,210.75,210.51,210.51,900.0
2019-02-19 11:20:00,210.34,210.62,210.34,210.52,500.0,210.34,210.62,210.34,210.52,500.0
2019-02-19 11:25:00,210.59,210.59,210.4,210.43,2600.0,210.59,210.59,210.4,210.43,2600.0
2019-02-19 11:30:00,210.31,210.32,210.02,210.19,3860.0,210.31,210.32,210.02,210.19,3860.0
2019-02-19 11:35:00,210.28,210.51,210.21,210.38,2400.0,210.28,210.51,210.21,210.38,2400.0
2019-02-19 11:40:00,210.22,210.38,210.22,210.34,600.0,210.22,210.38,210.22,210.34,600.0
2019-02-19 11:45:00,210.35,210.87,210.35,210.87,1400.0,210.35,210.87,210.35,210.87,1400.0
2019-02-19 11:50:00,210.76,210.88,210.57,210.88,1900.0,210.76,210.88,210.57,210.88,1900.0
2019-02-19 11:55:00,210.94,211.08,210.85,211.04,1100.0,210.94,211.08,210.85,211.04,1100.0
2019-02-19 12:00:00,210.91,210.91,210.75,210.75,815.0,210.91,210.91,210.75,210.75,815.0
2019-02-19 12:05:00,210.74,211.07,210.62,211.03,2200.0,210.74,211.07,210.62,211.03,2200.0
2019-02-19 12:10:00,210.92,211.09,210.92,211.08,1900.0,210.92,211.09,210.92,211.08,1900.0
2019-02-19 12:15:00,211.09,211.17,210.87,210.87,2588.0,211.09,211.17,210.87,210.87,2588.0
2019-02-19 12:20:00,210.9,211.09,210.9,210.94,1000.0,210.9,211.09,210.9,210.94,1000.0
2019-02-19 12:25:00,211.03,211.1,210.96,211.1,1719.0,211.03,211.1,210.96,211.1,1719.0
2019-02-19 12:30:00,211.04,211.15,210.93,211.05,12215.0,211.04,211.15,210.93,211.05,12215.0
2019-02-19 12:35:00,210.99,211.2,210.98,211.03,1600.0,210.99,211.2,210.98,211.03,1600.0
2019-02-19 12:40:00,211.01,211.25,211.01,211.22,500.0,211.01,211.25,211.01,211.22,500.0
2019-02-19 12:45:00,211.34,211.45,211.26,211.36,1700.0,211.34,211.45,211.26,211.36,1700.0
2019-02-19 12:50:00,211.33,211.33,211.15,211.15,2364.0,211.33,211.33,211.15,211.15,2364.0
2019-02-19 12:55:00,211.25,211.28,211.21,211.23,1500.0,211.25,211.28,211.21,211.23,1500.0
2019-02-19 13:00:00,211.28,211.37,211.17,211.37,2700.0,211.28,211.37,211.17,211.37,2700.0
2019-02-19 13:05:00,211.36,211.42,211.26,211.27,3454.0,211.36,211.42,211.26,211.27,3454.0
2019-02-19 13:10:00,211.3,211.38,211.29,211.3,700.0,211.3,211.38,211.29,211.3,700.0
2019-02-19 13:15:00,211.35,211.37,211.27,211.29,1600.0,211.35,211.37,211.27,211.29,1600.0
2019-02-19 13:20:00,211.3,211.37,211.15,211.15,3900.0,211.3,211.37,211.15,211.15,3900.0
2019-02-19 13:25:00,210.94,211.18,210.94,211.08,4258.0,210.94,211.18,210.94,211.08,4258.0
2019-02-19 13:30:00,211.09,211.29,211.07,211.17,8601.0,211.09,211.29,211.07,211.17,8601.0
2019-02-19 13:35:00,211.2,211.39,211.2,211.37,4745.0,211.2,211.39,211.2,211.37,4745.0
2019-02-19 13:40:00,211.35,211.41,211.28,211.32,1600.0,211.35,211.41,211.28,211.32,1600.0
2019-02-19 13:45:00,211.32,211.37,211.26,211.3,3476.0,211.32,211.37,211.26,211.3,3476.0
2019-02-19 13:50:00,211.34,211.4,211.24,211.34,3088.0,211.34,211.4,211.24,211.34,3088.0
2019-02-19 13:55:00,211.32,211.37,211.25,211.35,6484.0,211.32,211.37,211.25,211.35,6484.0
2019-02-19 14:00:00,211.3,211.4,211.29,211.4,1500.0,211.3,211.4,211.29,211.4,1500.0
2019-02-19 14:05:00,211.38,211.41,211.32,211.41,1400.0,211.38,211.41,211.32,211.41,1400.0
2019-02-19 14:10:00,211.45,211.55,211.36,211.52,1400.0,211.45,211.55,211.36,211.52,1400.0
2019-02-19 14:15:00,211.5,211.5,211.37,211.47,900.0,211.5,211.5,211.37,211.47,900.0
2019-02-19 14:20:00,211.43,211.45,211.26,211.45,1900.0,211.43,211.45,211.26,211.45,1900.0
2019-02-19 14:25:00,211.47,211.51,211.43,211.45,1141.0,211.47,211.51,211.43,211.45,1141.0
2019-02-19 14:30:00,211.44,211.57,211.44,211.47,1000.0,211.44,211.57,211.44,211.47,1000.0
2019-02-19 14:35:00,211.54,211.68,211.48,211.58,3700.0,211.54,211.68,211.48,211.58,3700.0
2019-02-19 14:40:00,211.48,211.57,211.34,211.57,6325.0,211.48,211.57,211.34,211.57,6325.0
2019-02-19 14:45:00,211.45,211.47,211.26,211.29,2590.0,211.45,211.47,211.26,211.29,2590.0
2019-02-19 14:50:00,211.24,211.26,211.08,211.12,6858.0,211.24,211.26,211.08,211.12,6858.0
2019-02-19 14:55:00,211.24,211.25,211.09,211.25,1271.0,211.24,211.25,211.09,211.25,1271.0
2019-02-19 15:00:00,211.24,211.25,211.08,211.08,9139.0,211.24,211.25,211.08,211.08,9139.0
2019-02-19 15:05:00,211.09,211.42,211.08,211.36,2700.0,211.09,211.42,211.08,211.36,2700.0
2019-02-19 15:10:00,211.32,211.38,211.25,211.38,1600.0,211.32,211.38,211.25,211.38,1600.0
2019-02-19 15:15:00,211.38,211.89,211.35,211.67,8903.0,211.38,211.89,211.35,211.67,8903.0
2019-02-19 15:20:00,211.66,211.66,211.17,211.33,7294.0,211.66,211.66,211.17,211.33,7294.0
2019-02-19 15:25:00,211.3,211.34,211.12,211.27,3129.0,211.3,211.34,211.12,211.27,3129.0
2019-02-19 15:30:00,211.31,211.42,211.15,211.27,2517.0,211.31,211.42,211.15,211.27,2517.0
2019-02-19 15:35:00,211.32,211.45,211.26,211.28,5800.0,211.32,211.45,211.26,211.28,5800.0
2019-02-19 15:40:00,211.19,211.51,211.18,211.43,1883.0,211.19,211.51,211.18,211.43,1883.0
2019-02-19 15:45:00,211.36,211.43,211.18,211.2,8975.0,211.36,211.43,211.18,211.2,8975.0
2019-02-19 15:50:00,211.19,211.33,211.11,211.28,10117.0,211.19,211.33,211.11,211.28,10117.0
2019-02-19 15:55:00,211.27,211.52,211.2,211.32,25486.0,211.27,211.52,211.2,211.32,25486.0
2019-02-20 09:30:00,211.38,212.0,211.1,211.1,4378.0,211.38,212.0,211.1,211.1,4378.0
2019-02-20 09:35:00,210.96,211.77,210.96,211.28,8546.0,210.96,211.77,210.96,211.28,8546.0
2019-02-20 09:40:00,211.45,211.45,211.1,211.16,5500.0,211.45,211.45,211.1,211.16,5500.0
2019-02-20 09:45:00,211.3,211.37,211.13,211.3,1700.0,211.3,211.37,211.13,211.3,1700.0
2019-02-20 09:50:00,211.3,211.31,211.3,211.31,311.0,211.3,211.31,211.3,211.31,311.0
2019-02-20 09:55:00,211.41,211.73,211.28,211.5,5000.0,211.41,211.73,211.28,211.5,5000.0
2019-02-20 10:00:00,211.33,211.85,211.33,211.84,2037.0,211.33,211.85,211.33,211.84,2037.0
2019-02-20 10:05:00,211.73,211.74,211.0,211.07,4117.0,211.73,211.74,211.0,211.07,4117.0
2019-02-20 10:10:00,211.22,211.31,211.02,211.2,11012.0,211.22,211.31,211.02,211.2,11012.0
2019-02-20 10:15:00,211.3,211.55,211.22,211.55,2000.0,211.3,211.55,211.22,211.55,2000.0
2019-02-20 10:20:00,211.41,211.41,211.1,211.23,4700.0,211.41,211.41,211.1,211.23,4700.0
2019-02-20 10:25:00,211.23,211.3,211.17,211.3,1522.0,211.23,211.3,211.17,211.3,1522.0
2019-02-20 10:30:00,211.25,211.53,211.25,211.53,3020.0,211.25,211.53,211.25,211.53,3020.0
2019-02-20 10:35:00,211.48,211.78,211.48,211.76,14200.0,211.48,211.78,211.48,211.76,14200.0
2019-02-20 10:40:00,211.85,212.24,211.85,212.24,2332.0,211.85,212.24,211.85,212.24,2332.0
2019-02-20 10:45:00,212.22,212.23,211.82,211.99,1019.0,212.22,212.23,211.82,211.99,1019.0
2019-02-20 10:50:00,212.16,212.5,212.16,212.27,3580.0,212.16,212.5,212.16,212.27,3580.0
2019-02-20 10:55:00,212.26,212.26,211.81,211.83,2271.0,212.26,212.26,211.81,211.83,2271.0
2019-02-20 11:00:00,211.72,211.78,211.27,211.28,4633.0,211.72,211.78,211.27,211.28,4633.0
2019-02-20 11:05:00,211.28,211.53,211.17,211.17,7208.0,211.28,211.53,211.17,211.17,7208.0
2019-02-20 11:10:00,211.27,211.38,211.08,211.24,8085.0,211.27,211.38,211.08,211.24,8085.0
2019-02-20 11:15:00,211.3,211.5,211.25,211.46,6332.0,211.3,211.5,211.25,211.46,6332.0
2019-02-20 11:20:00,211.44,212.1,211.4,212.1,17825.0,211.44,212.1,211.4,212.1,17825.0
2019-02-20 11:25:00,212.07,212.44,212.05,212.26,1779.0,212.07,212.44,212.05,212.26,1779.0
2019-02-20 11:30:00,212.3,212.3,212.05,212.14,1700.0,212.3,212.3,212.05,212.14,1700.0
2019-02-20 11:35:00,212.1,212.1,211.9,212.07,1200.0,212.1,212.1,211.9,212.07,1200.0
2019-02-20 11:40:00,212.08,212.41,211.99,212.41,800.0,212.08,212.41,211.99,212.41,800.0
2019-02-20 11:45:00,212.31,212.35,212.18,212.18,3000.0,212.31,212.35,212.18,212.18,3000.0
2019-02-20 11:50:00,212.11,212.2,211.76,212.07,4000.0,212.11,212.2,211.76,212.07,4000.0
2019-02-20 11:55:00,212.07,212.07,211.47,211.64,10069.0,212.07,212.07,211.47,211.64,10069.0
2019-02-20 12:00:00,211.62,211.73,211.21,211.21,3001.0,211.62,211.73,211.21,211.21,3001.0
2019-02-20 12:05:00,211.17,211.37,211.17,211.3,9900.0,211.17,211.37,211.17,211.3,9900.0
2019-02-20 12:10:00,211.43,211.55,211.43,211.43,700.0,211.43,211.55,211.43,211.43,700.0
2019-02-20 12:15:00,211.42,211.66,211.42,211.63,800.0,211.42,211.66,211.42,211.63,800.0
2019-02-20 12:20:00,211.44,211.53,211.2,211.21,870.0,211.44,211.53,211.2,211.21,870.0
2019-02-20 12:25:00,211.15,211.34,211.08,211.27,11206.0,211.15,211.34,211.08,211.27,11206.0
2019-02-20 12:30:00,211.25,211.64,211.18,211.35,2311.0,211.25,211.64,211.18,211.35,2311.0
2019-02-20 12:35:00,211.48,211.65,211.45,211.49,1300.0,211.48,211.65,211.45,211.49,1300.0
2019-02-20 12:40:00,211.62,211.62,211.33,211.33,1000.0,211.62,211.62,211.33,211.33,1000.0
2019-02-20 12:45:00,211.37,211.47,211.21,211.3,3140.0,211.37,211.47,211.21,211.3,3140.0
2019-02-20 12:50:00,211.25,211.49,211.1,211.18,15127.0,211.25,211.49,211.1,211.18,15127.0
2019-02-20 12:55:00,211.21,211.37,211.12,211.3,14589.0,211.21,211.37,211.12,211.3,14589.0
2019-02-20 13:00:00,211.26,211.53,211.23,211.53,1100.0,211.26,211.53,211.23,211.53,1100.0
2019-02-20 13:05:00,211.69,211.81,211.41,211.41,2511.0,211.69,211.81,211.41,211.41,2511.0
2019-02-20 13:10:00,211.58,211.68,211.42,211.42,3018.0,211.58,211.68,211.42,211.42,3018.0
2019-02-20 13:15:00,211.51,211.72,211.51,211.66,859.0,211.51,211.72,211.51,211.66,859.0
2019-02-20 13:20:00,211.68,211.69,211.32,211.32,3300.0,211.68,211.69,211.32,211.32,3300.0
2019-02-20 13:25:00,211.35,211.61,211.17,211.61,17699.0,211.35,211.61,211.17,211.61,17699.0
2019-02-20 13:30:00,211.58,211.63,211.37,211.41,1893.0,211.58,211.63,211.37,211.41,1893.0
2019-02-20 13:35:00,211.43,211.45,211.35,211.36,1014.0,211.43,211.45,211.35,211.36,1014.0
2019-02-20 13:40:00,211.42,211.51,211.26,211.5,4620.0,211.42,211.51,211.26,211.5,4620.0
2019-02-20 13:45:00,211.46,211.59,211.46,211.58,800.0,211.46,211.59,211.46,211.58,800.0
2019-02-20 13:50:00,211.47,211.76,211.47,211.76,1100.0,211.47,211.76,211.47,211.76,1100.0
2019-02-20 13:55:00,211.81,212.09,211.74,212.07,1150.0,211.81,212.09,211.74,212.07,1150.0
2019-02-20 14:00:00,212.15,212.15,211.78,211.78,2454.0,212.15,212.15,211.78,211.78,2454.0
2019-02-20 14:05:00,211.68,212.46,211.56,211.73,5116.0,211.68,212.46,211.56,211.73,5116.0
2019-02-20 14:10:00,211.5,211.6,211.26,211.56,1253.0,211.5,211.6,211.26,211.56,1253.0
2019-02-20 14:15:00,211.6,211.6,211.32,211.32,1958.0,211.6,211.6,211.32,211.32,1958.0
2019-02-20 14:20:00,211.38,211.38,210.71,210.98,8546.0,211.38,211.38,210.71,210.98,8546.0
2019-02-20 14:25:00,210.86,211.1,210.86,211.07,2505.0,210.86,211.1,210.86,211.07,2505.0
2019-02-20 14:30:00,211.17,211.6,211.09,211.59,11284.0,211.17,211.6,211.09,211.59,11284.0
2019-02-20 14:35:00,211.47,211.58,211.18,211.2,2300.0,211.47,211.58,211.18,211.2,2300.0
2019-02-20 14:40:00,211.19,211.39,211.02,211.27,2100.0,211.19,211.39,211.02,211.27,2100.0
2019-02-20 14:45:00,211.39,211.41,211.21,211.21,1800.0,211.39,211.41,211.21,211.21,1800.0
2019-02-20 14:50:00,211.21,211.46,211.21,211.27,3700.0,211.21,211.46,211.21,211.27,3700.0
2019-02-20 14:55:00,211.22,211.24,210.99,211.17,3800.0,211.22,211.24,210.99,211.17,3800.0
2019-02-20 15:00:00,211.15,211.15,211.0,211.0,2157.0,211.15,211.15,211.0,211.0,2157.0
2019-02-20 15:05:00,211.01,211.06,210.91,211.02,2300.0,211.01,211.06,210.91,211.02,2300.0
2019-02-20 15:10:00,211.03,211.15,210.74,210.74,7380.0,211.03,211.15,210.74,210.74,7380.0
2019-02-20 15:15:00,210.78,211.06,210.78,211.06,3139.0,210.78,211.06,210.78,211.06,3139.0
2019-02-20 15:20:00,211.01,211.06,210.89,210.89,1500.0,211.01,211.06,210.89,210.89,1500.0
2019-02-20 15:25:00,210.87,210.96,210.85,210.85,2517.0,210.87,210.96,210.85,210.85,2517.0
2019-02-20 15:30:00,210.84,210.85,210.65,210.73,2700.0,210.84,210.85,210.65,210.73,2700.0
2019-02-20 15:35:00,210.82,211.09,210.82,211.0,5436.0,210.82,211.09,210.82,211.0,5436.0
2019-02-20 15:40:00,211.06,211.27,211.0,211.27,5402.0,211.06,211.27,211.0,211.27,5402.0
2019-02-20 15:45:00,211.34,211.51,211.19,211.4,5689.0,211.34,211.51,211.19,211.4,5689.0
2019-02-20 15:50:00,211.4,211.42,211.17,211.27,7365.0,211.4,211.42,211.17,211.27,7365.0
2019-02-20 15:55:00,211.23,211.46,211.12,211.44,10954.0,211.23,211.46,211.12,211.44,10954.0
2019-02-21 09:30:00,210.77,210.77,210.05,210.05,5775.0,210.77,210.77,210.05,210.05,5775.0
2019-02-21 09:35:00,209.63,209.92,209.04,209.12,2600.0,209.63,209.92,209.04,209.12,2600.0
2019-02-21 09:40:00,209.14,209.45,209.05,209.05,550.0,209.14,209.45,209.05,209.05,550.0
2019-02-21 09:45:00,208.86,209.12,208.58,208.7,4196.0,208.86,209.12,208.58,208.7,4196.0
2019-02-21 09:50:00,208.78,208.78,208.02,208.18,2900.0,208.78,208.78,208.02,208.18,2900.0
2019-02-21 09:55:00,208.17,208.33,207.78,208.33,4331.0,208.17,208.33,207.78,208.33,4331.0
2019-02-21 10:00:00,207.97,208.01,207.3,207.56,6719.0,207.97,208.01,207.3,207.56,6719.0
2019-02-21 10:05:00,207.34,207.52,206.29,206.52,11010.0,207.34,207.52,206.29,206.52,11010.0
2019-02-21 10:10:00,206.76,206.86,206.31,206.72,4521.0,206.76,206.86,206.31,206.72,4521.0
2019-02-21 10:15:00,206.73,207.07,206.72,206.88,10050.0,206.73,207.07,206.72,206.88,10050.0
2019-02-21 10:20:00,206.99,207.11,206.7,206.92,2430.0,206.99,207.11,206.7,206.92,2430.0
2019-02-21 10:25:00,206.91,206.92,206.26,206.3,1100.0,206.91,206.92,206.26,206.3,1100.0
2019-02-21 10:30:00,206.58,206.73,206.42,206.73,2496.0,206.58,206.73,206.42,206.73,2496.0
2019-02-21 10:35:00,206.71,206.71,206.11,206.29,3100.0,206.71,206.71,206.11,206.29,3100.0
2019-02-21 10:40:00,206.29,206.41,206.08,206.08,4350.0,206.29,206.41,206.08,206.08,4350.0
2019-02-21 10:45:00,206.13,206.21,205.64,205.85,5684.0,206.13,206.21,205.64,205.85,5684.0
2019-02-21 10:50:00,205.85,205.93,205.69,205.9,1608.0,205.85,205.93,205.69,205.9,1608.0
2019-02-21 10:55:00,205.88,205.89,205.6,205.71,4601.0,205.88,205.89,205.6,205.71,4601.0
2019-02-21 11:00:00,205.47,206.13,205.47,206.1,2340.0,205.47,206.13,205.47,206.1,2340.0
2019-02-21 11:05:00,206.4,206.44,205.9,205.96,2900.0,206.4,206.44,205.9,205.96,2900.0
2019-02-21 11:10:00,206.06,206.06,205.78,205.86,2546.0,206.06,206.06,205.78,205.86,2546.0
2019-02-21 11:15:00,205.86,206.16,205.73,206.16,8252.0,205.86,206.16,205.73,206.16,8252.0
2019-02-21 11:20:00,206.01,206.17,205.91,206.17,3385.0,206.01,206.17,205.91,206.17,3385.0
2019-02-21 11:25:00,206.15,206.19,205.98,206.04,1250.0,206.15,206.19,205.98,206.04,1250.0
2019-02-21 11:30:00,205.9,205.91,205.58,205.63,2900.0,205.9,205.91,205.58,205.63,2900.0
2019-02-21 11:35:00,205.66,205.68,205.57,205.68,800.0,205.66,205.68,205.57,205.68,800.0
2019-02-21 11:40:00,205.74,205.92,205.71,205.81,1200.0,205.74,205.92,205.71,205.81,1200.0
2019-02-21 11:45:00,205.5,205.5,205.5,205.5,100.0,205.5,205.5,205.5,205.5,100.0
2019-02-21 11:50:00,205.6,206.1,205.52,205.73,5567.0,205.6,206.1,205.52,205.73,5567.0
2019-02-21 11:55:00,205.68,205.84,205.5,205.65,8920.0,205.68,205.84,205.5,205.65,8920.0
2019-02-21 12:00:00,205.59,205.84,205.59,205.67,7222.0,205.59,205.84,205.59,205.67,7222.0
2019-02-21 12:05:00,205.72,205.82,205.6,205.74,3163.0,205.72,205.82,205.6,205.74,3163.0
2019-02-21 12:10:00,205.89,206.28,205.81,206.13,6736.0,205.89,206.28,205.81,206.13,6736.0
2019-02-21 12:15:00,206.22,206.59,206.22,206.59,6000.0,206.22,206.59,206.22,206.59,6000.0
2019-02-21 12:20:00,206.58,206.8,206.41,206.8,1702.0,206.58,206.8,206.41,206.8,1702.0
2019-02-21 12:25:00,206.97,207.11,206.92,207.11,1625.0,206.97,207.11,206.92,207.11,1625.0
2019-02-21 12:30:00,206.99,207.05,206.79,206.8,900.0,206.99,207.05,206.79,206.8,900.0
2019-02-21 12:35:00,206.93,206.93,206.7,206.7,1500.0,206.93,206.93,206.7,206.7,1500.0
2019-02-21 12:40:00,206.82,206.93,206.66,206.66,4300.0,206.82,206.93,206.66,206.66,4300.0
2019-02-21 12:45:00,206.51,206.52,206.25,206.41,2449.0,206.51,206.52,206.25,206.41,2449.0
2019-02-21 12:50:00,206.45,206.63,206.45,206.59,1801.0,206.45,206.63,206.45,206.59,1801.0
2019-02-21 12:55:00,206.56,206.61,206.5,206.55,800.0,206.56,206.61,206.5,206.55,800.0
2019-02-21 13:00:00,206.62,206.62,206.32,206.42,700.0,206.62,206.62,206.32,206.42,700.0
2019-02-21 13:05:00,206.4,206.43,206.3,206.33,1915.0,206.4,206.43,206.3,206.33,1915.0
2019-02-21 13:10:00,206.28,206.66,206.26,206.66,3102.0,206.28,206.66,206.26,206.66,3102.0
2019-02-21 13:15:00,206.64,206.64,206.47,206.53,2600.0,206.64,206.64,206.47,206.53,2600.0
2019-02-21 13:20:00,206.54,206.55,206.3,206.42,7087.0,206.54,206.55,206.3,206.42,7087.0
2019-02-21 13:25:00,206.43,206.43,206.05,206.11,1200.0,206.43,206.43,206.05,206.11,1200.0
2019-02-21 13:30:00,206.23,206.51,206.14,206.37,2400.0,206.23,206.51,206.14,206.37,2400.0
2019-02-21 13:35:00,206.5,206.5,206.25,206.31,1535.0,206.5,206.5,206.25,206.31,1535.0
2019-02-21 13:40:00,206.34,206.34,206.14,206.14,1510.0,206.34,206.34,206.14,206.14,1510.0
2019-02-21 13:45:00,206.1,206.31,206.1,206.1,4026.0,206.1,206.31,206.1,206.1,4026.0
2019-02-21 13:50:00,206.04,206.22,206.0,206.22,2400.0,206.04,206.22,206.0,206.22,2400.0
2019-02-21 13:55:00,206.22,206.22,206.2,206.2,400.0,206.22,206.22,206.2,206.2,400.0
2019-02-21 14:00:00,206.14,206.26,206.14,206.26,800.0,206.14,206.26,206.14,206.26,800.0
2019-02-21 14:05:00,206.14,206.14,205.71,205.73,2589.0,206.14,206.14,205.71,205.73,2589.0
2019-02-21 14:10:00,205.65,205.77,205.55,205.61,4500.0,205.65,205.77,205.55,205.61,4500.0
2019-02-21 14:15:00,205.54,205.65,205.5,205.61,10080.0,205.54,205.65,205.5,205.61,10080.0
2019-02-21 14:20:00,205.64,205.99,205.63,205.68,13137.0,205.64,205.99,205.63,205.68,13137.0
2019-02-21 14:25:00,205.63,205.64,205.34,205.57,19658.0,205.63,205.64,205.34,205.57,19658.0
2019-02-21 14:30:00,205.53,205.66,205.37,205.46,4270.0,205.53,205.66,205.37,205.46,4270.0
2019-02-21 14:35:00,205.43,205.52,205.24,205.24,2999.0,205.43,205.52,205.24,205.24,2999.0
2019-02-21 14:40:00,205.37,205.83,205.29,205.72,11551.0,205.37,205.83,205.29,205.72,11551.0
2019-02-21 14:45:00,205.81,205.81,205.38,205.52,5084.0,205.81,205.81,205.38,205.52,5084.0
2019-02-21 14:50:00,205.16,205.19,204.78,204.93,3300.0,205.16,205.19,204.78,204.93,3300.0
2019-02-21 14:55:00,205.0,205.29,204.97,204.97,4600.0,205.0,205.29,204.97,204.97,4600.0
2019-02-21 15:00:00,205.0,205.36,204.93,205.29,4268.0,205.0,205.36,204.93,205.29,4268.0
2019-02-21 15:05:00,205.25,205.63,205.25,205.43,4800.0,205.25,205.63,205.25,205.43,4800.0
2019-02-21 15:10:00,205.26,205.33,205.08,205.31,5822.0,205.26,205.33,205.08,205.31,5822.0
2019-02-21 15:15:00,205.32,205.65,205.29,205.5,8921.0,205.32,205.65,205.29,205.5,8921.0
2019-02-21 15:20:00,205.5,205.61,205.48,205.61,3600.0,205.5,205.61,205.48,205.61,3600.0
2019-02-21 15:25:00,205.63,205.74,205.39,205.47,6669.0,205.63,205.74,205.39,205.47,6669.0
2019-02-21 15:30:00,205.4,205.4,205.02,205.3,8942.0,205.4,205.4,205.02,205.3,8942.0
2019-02-21 15:35:00,205.33,205.33,204.95,205.14,10934.0,205.33,205.33,204.95,205.14,10934.0
2019-02-21 15:40:00,205.17,205.19,204.89,205.03,10429.0,205.17,205.19,204.89,205.03,10429.0
2019-02-21 15:45:00,205.09,205.25,204.95,204.99,13494.0,205.09,205.25,204.95,204.99,13494.0
2019-02-21 15:50:00,204.99,205.53,204.99,205.49,28885.0,204.99,205.53,204.99,205.49,28885.0
2019-02-21 15:55:00,205.53,206.1,205.51,205.94,22777.0,205.53,206.1,205.51,205.94,22777.0
2019-02-22 09:30:00,206.58,207.38,206.49,207.37,4805.0,206.58,207.38,206.49,207.37,4805.0
2019-02-22 09:35:00,207.04,207.28,206.49,206.51,1209.0,207.04,207.28,206.49,206.51,1209.0
2019-02-22 09:40:00,206.77,206.86,206.37,206.56,1500.0,206.77,206.86,206.37,206.56,1500.0
2019-02-22 09:45:00,206.49,206.83,206.28,206.83,4877.0,206.49,206.83,206.28,206.83,4877.0
2019-02-22 09:50:00,206.71,207.5,206.6,207.5,1652.0,206.71,207.5,206.6,207.5,1652.0
2019-02-22 09:55:00,207.5,207.51,207.5,207.5,500.0,207.5,207.51,207.5,207.5,500.0
2019-02-22 10:00:00,207.6,207.85,207.28,207.28,1800.0,207.6,207.85,207.28,207.28,1800.0
2019-02-22 10:05:00,207.38,207.7,207.35,207.35,1900.0,207.38,207.7,207.35,207.35,1900.0
2019-02-22 10:10:00,207.33,207.4,207.11,207.11,2700.0,207.33,207.4,207.11,207.11,2700.0
2019-02-22 10:15:00,207.32,207.51,206.98,207.34,1305.0,207.32,207.51,206.98,207.34,1305.0
2019-02-22 10:20:00,207.77,207.86,207.47,207.47,2350.0,207.77,207.86,207.47,207.47,2350.0
2019-02-22 10:25:00,207.38,207.64,207.11,207.19,4200.0,207.38,207.64,207.11,207.19,4200.0
2019-02-22 10:30:00,207.2,207.57,207.11,207.29,7600.0,207.2,207.57,207.11,207.29,7600.0
2019-02-22 10:35:00,207.21,207.6,207.19,207.6,2400.0,207.21,207.6,207.19,207.6,2400.0
2019-02-22 10:40:00,207.75,208.16,207.75,207.92,2665.0,207.75,208.16,207.75,207.92,2665.0
2019-02-22 10:45:00,207.99,208.08,207.68,207.83,1800.0,207.99,208.08,207.68,207.83,1800.0
2019-02-22 10:50:00,207.83,208.11,207.66,208.11,2300.0,207.83,208.11,207.66,208.11,2300.0
2019-02-22 10:55:00,208.01,208.01,207.64,207.73,2520.0,208.01,208.01,207.64,207.73,2520.0
2019-02-22 11:00:00,207.65,207.65,207.16,207.27,3584.0,207.65,207.65,207.16,207.27,3584.0
2019-02-22 11:05:00,207.24,207.33,207.23,207.33,800.0,207.24,207.33,207.23,207.33,800.0
2019-02-22 11:10:00,207.24,207.45,207.23,207.4,900.0,207.24,207.45,207.23,207.4,900.0
2019-02-22 11:15:00,207.48,207.56,207.31,207.56,11714.0,207.48,207.56,207.31,207.56,11714.0
2019-02-22 11:20:00,207.52,207.57,207.37,207.45,3400.0,207.52,207.57,207.37,207.45,3400.0
2019-02-22 11:25:00,207.37,207.6,207.32,207.56,7120.0,207.37,207.6,207.32,207.56,7120.0
2019-02-22 11:30:00,207.58,207.86,207.55,207.86,700.0,207.58,207.86,207.55,207.86,700.0
2019-02-22 11:35:00,207.98,208.08,207.98,208.05,400.0,207.98,208.08,207.98,208.05,400.0
2019-02-22 11:40:00,208.05,208.1,207.87,208.1,1400.0,208.05,208.1,207.87,208.1,1400.0
2019-02-22 11:45:00,208.18,208.35,208.18,208.34,1000.0,208.18,208.35,208.18,208.34,1000.0
2019-02-22 11:50:00,208.36,208.36,208.36,208.36,100.0,208.36,208.36,208.36,208.36,100.0
2019-02-22 11:55:00,208.47,208.47,208.46,208.47,100.0,208.47,208.47,208.46,208.47,100.0
2019-02-22 12:00:00,208.45,208.65,208.45,208.54,1200.0,208.45,208.65,208.45,208.54,1200.0
2019-02-22 12:05:00,208.54,208.54,208.42,208.43,1300.0,208.54,208.54,208.42,208.43,1300.0
2019-02-22 12:10:00,208.42,208.43,207.99,207.99,1800.0,208.42,208.43,207.99,207.99,1800.0
2019-02-22 12:15:00,207.9,207.91,207.7,207.71,700.0,207.9,207.91,207.7,207.71,700.0
2019-02-22 12:20:00,207.73,207.73,207.71,207.72,617.0,207.73,207.73,207.71,207.72,617.0
2019-02-22 12:25:00,207.79,207.97,207.79,207.86,1000.0,207.79,207.97,207.79,207.86,1000.0
2019-02-22 12:30:00,207.82,207.89,207.52,207.58,2200.0,207.82,207.89,207.52,207.58,2200.0
2019-02-22 12:35:00,207.71,207.8,207.67,207.68,900.0,207.71,207.8,207.67,207.68,900.0
2019-02-22 12:40:00,207.61,207.61,207.48,207.48,800.0,207.61,207.61,207.48,207.48,800.0
2019-02-22 12:45:00,207.45,207.5,207.41,207.44,2400.0,207.45,207.5,207.41,207.44,2400.0
2019-02-22 12:50:00,207.6,208.05,207.6,207.99,2500.0,207.6,208.05,207.6,207.99,2500.0
2019-02-22 12:55:00,208.09,208.09,207.92,207.96,700.0,208.09,208.09,207.92,207.96,700.0
2019-02-22 13:00:00,207.91,207.91,207.77,207.77,1000.0,207.91,207.91,207.77,207.77,1000.0
2019-02-22 13:05:00,207.84,207.85,207.67,207.84,400.0,207.84,207.85,207.67,207.84,400.0
2019-02-22 13:10:00,207.78,207.83,207.78,207.83,200.0,207.78,207.83,207.78,207.83,200.0
2019-02-22 13:15:00,207.66,207.88,207.61,207.88,1400.0,207.66,207.88,207.61,207.88,1400.0
2019-02-22 13:20:00,207.82,207.92,207.63,207.92,900.0,207.82,207.92,207.63,207.92,900.0
2019-02-22 13:25:00,207.89,207.89,207.69,207.81,700.0,207.89,207.89,207.69,207.81,700.0
2019-02-22 13:30:00,207.88,207.88,207.88,207.88,100.0,207.88,207.88,207.88,207.88,100.0
2019-02-22 13:35:00,207.86,208.02,207.86,207.87,1100.0,207.86,208.02,207.86,207.87,1100.0
2019-02-22 13:40:00,207.87,207.87,207.63,207.63,800.0,207.87,207.87,207.63,207.63,800.0
2019-02-22 13:45:00,207.59,207.82,207.59,207.77,1000.0,207.59,207.82,207.59,207.77,1000.0
2019-02-22 13:50:00,207.85,207.85,207.69,207.69,400.0,207.85,207.85,207.69,207.69,400.0
2019-02-22 13:55:00,207.75,207.79,207.59,207.76,1600.0,207.75,207.79,207.59,207.76,1600.0
2019-02-22 14:00:00,207.68,207.99,207.66,207.67,1800.0,207.68,207.99,207.66,207.67,1800.0
2019-02-22 14:05:00,207.65,207.95,207.55,207.95,2500.0,207.65,207.95,207.55,207.95,2500.0
2019-02-22 14:10:00,207.78,207.94,207.78,207.93,600.0,207.78,207.94,207.78,207.93,600.0
2019-02-22 14:15:00,208.03,208.05,207.91,208.05,3400.0,208.03,208.05,207.91,208.05,3400.0
2019-02-22 14:20:00,208.05,208.49,208.04,208.39,7221.0,208.05,208.49,208.04,208.39,7221.0
2019-02-22 14:25:00,208.54,208.7,208.48,208.65,3150.0,208.54,208.7,208.48,208.65,3150.0
2019-02-22 14:30:00,208.54,208.8,208.54,208.55,4100.0,208.54,208.8,208.54,208.55,4100.0
2019-02-22 14:35:00,208.59,208.59,208.07,208.41,2685.0,208.59,208.59,208.07,208.41,2685.0
2019-02-22 14:40:00,208.16,208.2,207.93,207.97,2739.0,208.16,208.2,207.93,207.97,2739.0
2019-02-22 14:45:00,208.03,208.21,207.98,208.2,3000.0,208.03,208.21,207.98,208.2,3000.0
2019-02-22 14:50:00,208.28,208.46,208.1,208.18,5918.0,208.28,208.46,208.1,208.18,5918.0
2019-02-22 14:55:00,208.33,208.45,208.2,208.28,1800.0,208.33,208.45,208.2,208.28,1800.0
2019-02-22 15:00:00,208.2,208.45,208.19,208.44,3700.0,208.2,208.45,208.19,208.44,3700.0
2019-02-22 15:05:00,208.48,208.48,208.33,208.34,1800.0,208.48,208.48,208.33,208.34,1800.0
2019-02-22 15:10:00,208.42,208.54,208.42,208.53,1400.0,208.42,208.54,208.42,208.53,1400.0
2019-02-22 15:15:00,208.51,208.89,208.46,208.89,5261.0,208.51,208.89,208.46,208.89,5261.0
2019-02-22 15:20:00,208.91,209.37,208.9,209.37,8727.0,208.91,209.37,208.9,209.37,8727.0
2019-02-22 15:25:00,209.28,209.51,209.05,209.4,4900.0,209.28,209.51,209.05,209.4,4900.0
2019-02-22 15:30:00,209.38,209.49,209.0,209.16,7390.0,209.38,209.49,209.0,209.16,7390.0
2019-02-22 15:35:00,209.13,209.37,209.13,209.2,10218.0,209.13,209.37,209.13,209.2,10218.0
2019-02-22 15:40:00,209.22,209.26,208.74,208.86,4360.0,209.22,209.26,208.74,208.86,4360.0
2019-02-22 15:45:00,208.9,208.96,208.53,208.75,4400.0,208.9,208.96,208.53,208.75,4400.0
2019-02-22 15:50:00,208.75,209.26,208.75,209.16,14430.0,208.75,209.26,208.75,209.16,14430.0
2019-02-22 15:55:00,209.13,209.47,209.03,209.13,18728.0,209.13,209.47,209.03,209.13,18728.0
2019-02-25 09:30:00,210.44,212.0,210.44,211.41,7152.0,210.44,212.0,210.44,211.41,7152.0
2019-02-25 09:35:00,211.88,211.98,210.46,210.9,4479.0,211.88,211.98,210.46,210.9,4479.0
2019-02-25 09:40:00,210.83,211.52,210.69,210.86,7170.0,210.83,211.52,210.69,210.86,7170.0
2019-02-25 09:45:00,210.88,211.28,210.78,211.12,2782.0,210.88,211.28,210.78,211.12,2782.0
2019-02-25 09:50:00,211.18,211.28,210.57,210.57,1201.0,211.18,211.28,210.57,210.57,1201.0
2019-02-25 09:55:00,210.52,210.73,210.28,210.46,1650.0,210.52,210.73,210.28,210.46,1650.0
2019-02-25 10:00:00,210.26,210.33,210.25,210.28,1000.0,210.26,210.33,210.25,210.28,1000.0
2019-02-25 10:05:00,210.47,211.22,210.32,211.22,1000.0,210.47,211.22,210.32,211.22,1000.0
2019-02-25 10:10:00,211.24,211.24,210.7,210.85,3600.0,211.24,211.24,210.7,210.85,3600.0
2019-02-25 10:15:00,210.98,211.02,210.77,211.0,3045.0,210.98,211.02,210.77,211.0,3045.0
2019-02-25 10:20:00,211.0,211.3,211.0,211.3,4159.0,211.0,211.3,211.0,211.3,4159.0
2019-02-25 10:25:00,211.33,211.69,210.93,210.93,21211.0,211.33,211.69,210.93,210.93,21211.0
2019-02-25 10:30:00,210.92,211.06,210.88,211.06,1200.0,210.92,211.06,210.88,211.06,1200.0
2019-02-25 10:35:00,210.93,211.49,210.74,211.49,2000.0,210.93,211.49,210.74,211.49,2000.0
2019-02-25 10:40:00,211.49,211.92,211.49,211.92,300.0,211.49,211.92,211.49,211.92,300.0
2019-02-25 10:45:00,211.86,211.93,211.37,211.37,4400.0,211.86,211.93,211.37,211.37,4400.0
2019-02-25 10:50:00,211.51,211.89,211.51,211.89,4729.0,211.51,211.89,211.51,211.89,4729.0
2019-02-25 10:55:00,211.9,212.32,211.83,212.19,3222.0,211.9,212.32,211.83,212.19,3222.0
2019-02-25 11:00:00,212.06,212.32,212.06,212.31,3325.0,212.06,212.32,212.06,212.31,3325.0
2019-02-25 11:05:00,212.24,212.31,212.15,212.24,1400.0,212.24,212.31,212.15,212.24,1400.0
2019-02-25 11:10:00,212.36,212.37,212.11,212.17,1600.0,212.36,212.37,212.11,212.17,1600.0
2019-02-25 11:15:00,212.08,212.21,211.65,211.78,2500.0,212.08,212.21,211.65,211.78,2500.0
2019-02-25 11:20:00,211.46,211.46,211.13,211.13,400.0,211.46,211.46,211.13,211.13,400.0
2019-02-25 11:25:00,211.14,211.16,210.97,211.1,2300.0,211.14,211.16,210.97,211.1,2300.0
2019-02-25 11:30:00,211.09,211.33,211.05,211.19,2450.0,211.09,211.33,211.05,211.19,2450.0
2019-02-25 11:35:00,211.17,211.17,210.87,210.88,1242.0,211.17,211.17,210.87,210.88,1242.0
2019-02-25 11:40:00,210.92,211.21,210.88,211.18,1570.0,210.92,211.21,210.88,211.18,1570.0
2019-02-25 11:45:00,211.31,211.37,211.14,211.37,1547.0,211.31,211.37,211.14,211.37,1547.0
2019-02-25 11:50:00,211.35,211.75,211.35,211.75,1932.0,211.35,211.75,211.35,211.75,1932.0
2019-02-25 11:55:00,211.82,211.99,211.72,211.89,4200.0,211.82,211.99,211.72,211.89,4200.0
2019-02-25 12:00:00,211.94,212.19,211.84,212.19,4113.0,211.94,212.19,211.84,212.19,4113.0
2019-02-25 12:05:00,212.19,212.21,211.96,211.96,3400.0,212.19,212.21,211.96,211.96,3400.0
2019-02-25 12:10:00,212.02,212.59,212.02,212.5,6856.0,212.02,212.59,212.02,212.5,6856.0
2019-02-25 12:15:00,212.47,212.64,212.42,212.59,6798.0,212.47,212.64,212.42,212.59,6798.0
2019-02-25 12:20:00,212.5,212.68,212.42,212.56,9710.0,212.5,212.68,212.42,212.56,9710.0
2019-02-25 12:25:00,212.6,212.75,212.6,212.62,3540.0,212.6,212.75,212.6,212.62,3540.0
2019-02-25 12:30:00,212.58,212.6,212.4,212.53,3219.0,212.58,212.6,212.4,212.53,3219.0
2019-02-25 12:35:00,212.4,212.4,211.85,211.86,2797.0,212.4,212.4,211.85,211.86,2797.0
2019-02-25 12:40:00,211.91,211.99,211.86,211.99,2437.0,211.91,211.99,211.86,211.99,2437.0
2019-02-25 12:45:00,211.86,211.87,211.66,211.73,4425.0,211.86,211.87,211.66,211.73,4425.0
2019-02-25 12:50:00,211.73,211.75,211.64,211.64,1000.0,211.73,211.75,211.64,211.64,1000.0
2019-02-25 12:55:00,211.52,211.88,211.5,211.88,1200.0,211.52,211.88,211.5,211.88,1200.0
2019-02-25 13:00:00,211.73,211.97,211.71,211.97,1801.0,211.73,211.97,211.71,211.97,1801.0
2019-02-25 13:05:00,212.07,212.07,211.91,211.97,600.0,212.07,212.07,211.91,211.97,600.0
2019-02-25 13:10:00,211.81,211.9,211.59,211.59,2100.0,211.81,211.9,211.59,211.59,2100.0
2019-02-25 13:15:00,211.71,211.73,211.64,211.71,550.0,211.71,211.73,211.64,211.71,550.0
2019-02-25 13:20:00,211.64,211.64,211.5,211.5,400.0,211.64,211.64,211.5,211.5,400.0
2019-02-25 13:25:00,211.67,211.68,211.59,211.59,923.0,211.67,211.68,211.59,211.59,923.0
2019-02-25 13:30:00,211.62,211.65,211.56,211.65,600.0,211.62,211.65,211.56,211.65,600.0
2019-02-25 13:35:00,211.43,211.43,211.31,211.39,300.0,211.43,211.43,211.31,211.39,300.0
2019-02-25 13:40:00,211.46,211.58,211.34,211.34,1999.0,211.46,211.58,211.34,211.34,1999.0
2019-02-25 13:45:00,211.25,211.35,211.13,211.15,2550.0,211.25,211.35,211.13,211.15,2550.0
2019-02-25 13:50:00,211.05,211.05,210.8,210.81,1100.0,211.05,211.05,210.8,210.81,1100.0
2019-02-25 13:55:00,210.81,210.92,210.71,210.85,1500.0,210.81,210.92,210.71,210.85,1500.0
2019-02-25 14:00:00,210.94,210.97,210.68,210.68,1710.0,210.94,210.97,210.68,210.68,1710.0
2019-02-25 14:05:00,210.71,210.88,210.71,210.88,801.0,210.71,210.88,210.71,210.88,801.0
2019-02-25 14:10:00,210.79,211.02,210.79,210.95,2800.0,210.79,211.02,210.79,210.95,2800.0
2019-02-25 14:15:00,211.0,211.18,210.81,210.81,1600.0,211.0,211.18,210.81,210.81,1600.0
2019-02-25 14:20:00,210.89,210.91,210.72,210.87,1800.0,210.89,210.91,210.72,210.87,1800.0
2019-02-25 14:25:00,210.77,210.86,210.54,210.61,3396.0,210.77,210.86,210.54,210.61,3396.0
2019-02-25 14:30:00,210.74,210.74,210.43,210.43,1800.0,210.74,210.74,210.43,210.43,1800.0
2019-02-25 14:35:00,210.51,210.61,210.49,210.61,1529.0,210.51,210.61,210.49,210.61,1529.0
2019-02-25 14:40:00,210.61,210.63,210.53,210.57,1000.0,210.61,210.63,210.53,210.57,1000.0
2019-02-25 14:45:00,210.58,210.6,210.42,210.52,1900.0,210.58,210.6,210.42,210.52,1900.0
2019-02-25 14:50:00,210.47,210.57,210.3,210.33,1400.0,210.47,210.57,210.3,210.33,1400.0
2019-02-25 14:55:00,210.42,210.48,210.31,210.38,1385.0,210.42,210.48,210.31,210.38,1385.0
2019-02-25 15:00:00,210.45,210.53,210.38,210.53,600.0,210.45,210.53,210.38,210.53,600.0
2019-02-25 15:05:00,210.49,210.49,210.24,210.24,1623.0,210.49,210.49,210.24,210.24,1623.0
2019-02-25 15:10:00,210.3,210.44,210.24,210.41,2825.0,210.3,210.44,210.24,210.41,2825.0
2019-02-25 15:15:00,210.49,210.67,210.39,210.39,2053.0,210.49,210.67,210.39,210.39,2053.0
2019-02-25 15:20:00,210.42,210.42,210.19,210.19,2200.0,210.42,210.42,210.19,210.19,2200.0
2019-02-25 15:25:00,210.22,210.29,210.17,210.17,1710.0,210.22,210.29,210.17,210.17,1710.0
2019-02-25 15:30:00,210.22,210.51,210.22,210.51,3100.0,210.22,210.51,210.22,210.51,3100.0
2019-02-25 15:35:00,210.47,210.62,210.15,210.16,6857.0,210.47,210.62,210.15,210.16,6857.0
2019-02-25 15:40:00,210.21,210.52,210.18,210.36,2840.0,210.21,210.52,210.18,210.36,2840.0
2019-02-25 15:45:00,210.42,210.45,210.19,210.2,2900.0,210.42,210.45,210.19,210.2,2900.0
2019-02-25 15:50:00,210.21,210.23,210.0,210.14,7513.0,210.21,210.23,210.0,210.14,7513.0
2019-02-25 15:55:00,210.16,210.29,209.94,210.1,20246.0,210.16,210.29,209.94,210.1,20246.0
2019-02-26 09:30:00,210.07,210.07,208.75,208.93,3713.0,210.07,210.07,208.75,208.93,3713.0
2019-02-26 09:35:00,209.08,209.53,209.08,209.12,2100.0,209.08,209.53,209.08,209.12,2100.0
2019-02-26 09:40:00,209.17,209.17,208.37,209.07,3000.0,209.17,209.17,208.37,209.07,3000.0
2019-02-26 09:45:00,208.97,209.04,208.6,208.6,1100.0,208.97,209.04,208.6,208.6,1100.0
2019-02-26 09:50:00,208.37,208.37,207.64,207.68,4908.0,208.37,208.37,207.64,207.68,4908.0
2019-02-26 09:55:00,207.68,208.43,207.68,207.8,2514.0,207.68,208.43,207.68,207.8,2514.0
2019-02-26 10:00:00,207.69,208.07,207.52,208.06,4600.0,207.69,208.07,207.52,208.06,4600.0
2019-02-26 10:05:00,207.98,208.01,207.6,207.71,4337.0,207.98,208.01,207.6,207.71,4337.0
2019-02-26 10:10:00,207.81,208.19,207.61,208.13,4849.0,207.81,208.19,207.61,208.13,4849.0
2019-02-26 10:15:00,208.23,208.38,207.98,207.98,3000.0,208.23,208.38,207.98,207.98,3000.0
2019-02-26 10:20:00,208.26,208.84,208.19,208.81,1900.0,208.26,208.84,208.19,208.81,1900.0
2019-02-26 10:25:00,208.91,209.04,208.56,208.68,3400.0,208.91,209.04,208.56,208.68,3400.0
2019-02-26 10:30:00,208.62,208.62,208.02,208.02,1856.0,208.62,208.62,208.02,208.02,1856.0
2019-02-26 10:35:00,208.3,208.3,208.09,208.17,600.0,208.3,208.3,208.09,208.17,600.0
2019-02-26 10:40:00,208.16,208.4,208.15,208.2,1500.0,208.16,208.4,208.15,208.2,1500.0
2019-02-26 10:45:00,208.08,208.27,207.94,208.07,18927.0,208.08,208.27,207.94,208.07,18927.0
2019-02-26 10:50:00,208.07,208.16,208.0,208.07,6261.0,208.07,208.16,208.0,208.07,6261.0
2019-02-26 10:55:00,208.12,208.28,207.96,207.98,2220.0,208.12,208.28,207.96,207.98,2220.0
2019-02-26 11:00:00,207.9,208.25,207.9,208.23,1300.0,207.9,208.25,207.9,208.23,1300.0
2019-02-26 11:05:00,208.21,208.22,208.1,208.1,1300.0,208.21,208.22,208.1,208.1,1300.0
2019-02-26 11:10:00,208.28,208.95,208.26,208.95,3962.0,208.28,208.95,208.26,208.95,3962.0
2019-02-26 11:15:00,208.91,209.04,208.41,208.75,6137.0,208.91,209.04,208.41,208.75,6137.0
2019-02-26 11:20:00,208.71,208.71,208.56,208.57,500.0,208.71,208.71,208.56,208.57,500.0
2019-02-26 11:25:00,208.51,208.85,208.51,208.79,1700.0,208.51,208.85,208.51,208.79,1700.0
2019-02-26 11:30:00,208.8,209.21,208.78,208.93,5300.0,208.8,209.21,208.78,208.93,5300.0
2019-02-26 11:35:00,208.9,208.9,208.47,208.48,1397.0,208.9,208.9,208.47,208.48,1397.0
2019-02-26 11:40:00,208.5,208.57,208.25,208.45,2100.0,208.5,208.57,208.25,208.45,2100.0
2019-02-26 11:45:00,208.61,208.71,208.53,208.58,1301.0,208.61,208.71,208.53,208.58,1301.0
2019-02-26 11:50:00,208.44,208.68,208.43,208.63,1100.0,208.44,208.68,208.43,208.63,1100.0
2019-02-26 11:55:00,208.41,208.41,208.39,208.39,200.0,208.41,208.41,208.39,208.39,200.0
2019-02-26 12:00:00,208.32,208.32,207.99,208.0,2300.0,208.32,208.32,207.99,208.0,2300.0
2019-02-26 12:05:00,207.94,208.04,207.94,207.96,1200.0,207.94,208.04,207.94,207.96,1200.0
2019-02-26 12:10:00,207.78,208.04,207.77,208.04,1277.0,207.78,208.04,207.77,208.04,1277.0
2019-02-26 12:15:00,207.89,207.89,207.74,207.8,4741.0,207.89,207.89,207.74,207.8,4741.0
2019-02-26 12:20:00,207.64,207.85,207.64,207.84,2500.0,207.64,207.85,207.64,207.84,2500.0
2019-02-26 12:25:00,207.76,207.84,207.24,207.28,3400.0,207.76,207.84,207.24,207.28,3400.0
2019-02-26 12:30:00,207.33,207.41,207.2,207.4,4716.0,207.33,207.41,207.2,207.4,4716.0
2019-02-26 12:35:00,207.33,207.62,207.24,207.57,2500.0,207.33,207.62,207.24,207.57,2500.0
2019-02-26 12:40:00,207.56,207.82,207.49,207.8,3400.0,207.56,207.82,207.49,207.8,3400.0
2019-02-26 12:45:00,207.68,207.87,207.64,207.79,2450.0,207.68,207.87,207.64,207.79,2450.0
2019-02-26 12:50:00,207.96,207.96,207.62,207.76,1000.0,207.96,207.96,207.62,207.76,1000.0
2019-02-26 12:55:00,207.76,207.82,207.59,207.59,1900.0,207.76,207.82,207.59,207.59,1900.0
2019-02-26 13:00:00,207.71,207.82,207.57,207.72,12100.0,207.71,207.82,207.57,207.72,12100.0
2019-02-26 13:05:00,207.75,207.75,207.64,207.75,1000.0,207.75,207.75,207.64,207.75,1000.0
2019-02-26 13:10:00,207.75,207.78,207.62,207.62,2100.0,207.75,207.78,207.62,207.62,2100.0
2019-02-26 13:15:00,207.76,207.79,207.54,207.67,3800.0,207.76,207.79,207.54,207.67,3800.0
2019-02-26 13:20:00,207.67,207.76,207.49,207.68,2209.0,207.67,207.76,207.49,207.68,2209.0
2019-02-26 13:25:00,207.47,207.52,207.4,207.51,1300.0,207.47,207.52,207.4,207.51,1300.0
2019-02-26 13:30:00,207.4,207.4,207.03,207.13,1713.0,207.4,207.4,207.03,207.13,1713.0
2019-02-26 13:35:00,207.22,207.22,207.03,207.12,700.0,207.22,207.22,207.03,207.12,700.0
2019-02-26 13:40:00,207.21,207.54,207.21,207.53,3200.0,207.21,207.54,207.21,207.53,3200.0
2019-02-26 13:45:00,207.58,207.69,207.58,207.65,1980.0,207.58,207.69,207.58,207.65,1980.0
2019-02-26 13:50:00,207.78,207.79,207.59,207.59,906.0,207.78,207.79,207.59,207.59,906.0
2019-02-26 13:55:00,207.63,207.78,207.56,207.76,2207.0,207.63,207.78,207.56,207.76,2207.0
2019-02-26 14:00:00,207.76,207.78,207.63,207.64,2000.0,207.76,207.78,207.63,207.64,2000.0
2019-02-26 14:05:00,207.61,207.71,207.44,207.49,6701.0,207.61,207.71,207.44,207.49,6701.0
2019-02-26 14:10:00,207.51,207.68,207.27,207.53,8352.0,207.51,207.68,207.27,207.53,8352.0
2019-02-26 14:15:00,207.51,207.94,207.49,207.9,7921.0,207.51,207.94,207.49,207.9,7921.0
2019-02-26 14:20:00,207.78,207.97,207.63,207.8,4914.0,207.78,207.97,207.63,207.8,4914.0
2019-02-26 14:25:00,207.71,207.81,207.56,207.56,1100.0,207.71,207.81,207.56,207.56,1100.0
2019-02-26 14:30:00,207.58,207.73,207.58,207.73,1200.0,207.58,207.73,207.58,207.73,1200.0
2019-02-26 14:35:00,207.66,207.99,207.65,207.94,1300.0,207.66,207.99,207.65,207.94,1300.0
2019-02-26 14:40:00,207.76,207.87,207.72,207.84,1511.0,207.76,207.87,207.72,207.84,1511.0
2019-02-26 14:45:00,207.79,207.91,207.79,207.91,2600.0,207.79,207.91,207.79,207.91,2600.0
2019-02-26 14:50:00,208.03,208.29,207.92,208.29,2101.0,208.03,208.29,207.92,208.29,2101.0
2019-02-26 14:55:00,208.24,208.41,208.23,208.4,1925.0,208.24,208.41,208.23,208.4,1925.0
2019-02-26 15:00:00,208.4,208.72,208.4,208.59,3200.0,208.4,208.72,208.4,208.59,3200.0
2019-02-26 15:05:00,208.48,208.7,208.45,208.66,1700.0,208.48,208.7,208.45,208.66,1700.0
2019-02-26 15:10:00,208.72,208.72,208.47,208.52,1838.0,208.72,208.72,208.47,208.52,1838.0
2019-02-26 15:15:00,208.49,208.52,208.29,208.3,4000.0,208.49,208.52,208.29,208.3,4000.0
2019-02-26 15:20:00,208.33,208.46,208.28,208.36,2500.0,208.33,208.46,208.28,208.36,2500.0
2019-02-26 15:25:00,208.29,208.29,208.13,208.23,2883.0,208.29,208.29,208.13,208.23,2883.0
2019-02-26 15:30:00,208.24,208.52,208.24,208.36,5953.0,208.24,208.52,208.24,208.36,5953.0
2019-02-26 15:35:00,208.3,208.34,208.11,208.19,2344.0,208.3,208.34,208.11,208.19,2344.0
2019-02-26 15:40:00,208.19,208.26,208.03,208.11,2231.0,208.19,208.26,208.03,208.11,2231.0
2019-02-26 15:45:00,208.11,208.26,208.1,208.11,4503.0,208.11,208.26,208.1,208.11,4503.0
2019-02-26 15:50:00,208.13,208.29,208.09,208.29,9716.0,208.13,208.29,208.09,208.29,9716.0
2019-02-26 15:55:00,208.31,208.4,207.65,207.73,12818.0,208.31,208.4,207.65,207.73,12818.0
2019-02-27 09:30:00,207.08,207.67,206.98,207.52,6509.0,207.08,207.67,206.98,207.52,6509.0
2019-02-27 09:35:00,207.7,208.26,207.35,208.26,2800.0,207.7,208.26,207.35,208.26,2800.0
2019-02-27 09:40:00,208.35,209.04,208.31,208.8,2100.0,208.35,209.04,208.31,208.8,2100.0
2019-02-27 09:45:00,208.82,208.88,208.41,208.82,3100.0,208.82,208.88,208.41,208.82,3100.0
2019-02-27 09:50:00,208.92,209.2,208.13,208.45,2600.0,208.92,209.2,208.13,208.45,2600.0
2019-02-27 09:55:00,207.98,208.41,207.98,208.41,1800.0,207.98,208.41,207.98,208.41,1800.0
2019-02-27 10:00:00,208.38,208.53,208.02,208.41,1779.0,208.38,208.53,208.02,208.41,1779.0
2019-02-27 10:05:00,208.58,208.58,208.36,208.46,1003.0,208.58,208.58,208.36,208.46,1003.0
2019-02-27 10:10:00,208.29,208.29,207.5,207.75,800.0,208.29,208.29,207.5,207.75,800.0
2019-02-27 10:15:00,207.65,207.65,207.06,207.33,2201.0,207.65,207.65,207.06,207.33,2201.0
2019-02-27 10:20:00,207.34,207.38,206.86,207.05,1500.0,207.34,207.38,206.86,207.05,1500.0
2019-02-27 10:25:00,206.81,207.04,206.81,206.81,600.0,206.81,207.04,206.81,206.81,600.0
2019-02-27 10:30:00,206.97,207.0,206.94,207.0,372.0,206.97,207.0,206.94,207.0,372.0
2019-02-27 10:35:00,207.15,207.33,207.1,207.15,2200.0,207.15,207.33,207.1,207.15,2200.0
2019-02-27 10:40:00,207.08,207.32,207.08,207.19,1600.0,207.08,207.32,207.08,207.19,1600.0
2019-02-27 10:45:00,207.13,207.13,206.73,207.05,6152.0,207.13,207.13,206.73,207.05,6152.0
2019-02-27 10:50:00,207.03,207.05,206.64,206.64,800.0,207.03,207.05,206.64,206.64,800.0
2019-02-27 10:55:00,206.5,206.77,206.5,206.68,3136.0,206.5,206.77,206.5,206.68,3136.0
2019-02-27 11:00:00,206.61,206.75,206.61,206.71,1000.0,206.61,206.75,206.61,206.71,1000.0
2019-02-27 11:05:00,206.65,207.02,206.64,207.01,2100.0,206.65,207.02,206.64,207.01,2100.0
2019-02-27 11:10:00,207.03,207.15,206.74,206.74,1649.0,207.03,207.15,206.74,206.74,1649.0
2019-02-27 11:15:00,206.47,206.47,206.35,206.47,400.0,206.47,206.47,206.35,206.47,400.0
2019-02-27 11:20:00,206.63,206.75,206.45,206.7,1700.0,206.63,206.75,206.45,206.7,1700.0
2019-02-27 11:25:00,206.76,207.32,206.7,207.27,10987.0,206.76,207.32,206.7,207.27,10987.0
2019-02-27 11:30:00,207.26,207.27,206.96,207.01,1800.0,207.26,207.27,206.96,207.01,1800.0
2019-02-27 11:35:00,207.23,207.38,207.12,207.29,2325.0,207.23,207.38,207.12,207.29,2325.0
2019-02-27 11:40:00,207.25,207.26,207.15,207.26,800.0,207.25,207.26,207.15,207.26,800.0
2019-02-27 11:45:00,207.09,207.36,207.09,207.33,751.0,207.09,207.36,207.09,207.33,751.0
2019-02-27 11:50:00,207.33,207.33,207.33,207.33,0.0,207.33,207.33,207.33,207.33,0.0
2019-02-27 11:55:00,207.57,207.58,207.32,207.32,1000.0,207.57,207.58,207.32,207.32,1000.0
2019-02-27 12:00:00,207.51,207.89,207.5,207.89,2470.0,207.51,207.89,207.5,207.89,2470.0
2019-02-27 12:05:00,207.94,207.99,207.82,207.98,2100.0,207.94,207.99,207.82,207.98,2100.0
2019-02-27 12:10:00,207.99,207.99,207.9,207.93,889.0,207.99,207.99,207.9,207.93,889.0
2019-02-27 12:15:00,207.94,207.98,207.87,207.87,600.0,207.94,207.98,207.87,207.87,600.0
2019-02-27 12:20:00,207.56,207.56,207.56,207.56,100.0,207.56,207.56,207.56,207.56,100.0
2019-02-27 12:25:00,207.67,207.73,207.67,207.73,899.0,207.67,207.73,207.67,207.73,899.0
2019-02-27 12:30:00,207.55,207.65,207.54,207.65,800.0,207.55,207.65,207.54,207.65,800.0
2019-02-27 12:35:00,207.43,207.43,207.34,207.34,2466.0,207.43,207.43,207.34,207.34,2466.0
2019-02-27 12:40:00,207.45,207.48,207.17,207.17,1000.0,207.45,207.48,207.17,207.17,1000.0
2019-02-27 12:45:00,207.27,207.35,207.16,207.18,685.0,207.27,207.35,207.16,207.18,685.0
2019-02-27 12:50:00,207.1,207.29,207.1,207.29,600.0,207.1,207.29,207.1,207.29,600.0
2019-02-27 12:55:00,207.31,207.31,207.3,207.31,100.0,207.31,207.31,207.3,207.31,100.0
2019-02-27 13:00:00,207.39,207.49,207.39,207.49,700.0,207.39,207.49,207.39,207.49,700.0
2019-02-27 13:05:00,207.8,207.89,207.74,207.89,400.0,207.8,207.89,207.74,207.89,400.0
2019-02-27 13:10:00,207.86,207.99,207.86,207.99,800.0,207.86,207.99,207.86,207.99,800.0
2019-02-27 13:15:00,208.03,208.04,207.95,207.99,800.0,208.03,208.04,207.95,207.99,800.0
2019-02-27 13:20:00,207.95,208.2,207.87,208.2,2700.0,207.95,208.2,207.87,208.2,2700.0
2019-02-27 13:25:00,208.07,208.11,207.86,207.91,2400.0,208.07,208.11,207.86,207.91,2400.0
2019-02-27 13:30:00,207.94,207.94,207.87,207.87,400.0,207.94,207.94,207.87,207.87,400.0
2019-02-27 13:35:00,207.87,207.87,207.73,207.78,1500.0,207.87,207.87,207.73,207.78,1500.0
2019-02-27 13:40:00,207.77,207.95,207.7,207.95,2650.0,207.77,207.95,207.7,207.95,2650.0
2019-02-27 13:45:00,207.97,208.19,207.94,208.15,1233.0,207.97,208.19,207.94,208.15,1233.0
2019-02-27 13:50:00,208.14,208.19,208.0,208.19,1300.0,208.14,208.19,208.0,208.19,1300.0
2019-02-27 13:55:00,208.27,208.38,208.18,208.38,800.0,208.27,208.38,208.18,208.38,800.0
2019-02-27 14:00:00,208.24,208.67,208.2,208.66,5300.0,208.24,208.67,208.2,208.66,5300.0
2019-02-27 14:05:00,208.36,208.56,208.36,208.56,800.0,208.36,208.56,208.36,208.56,800.0
2019-02-27 14:10:00,208.58,208.96,208.58,208.96,2200.0,208.58,208.96,208.58,208.96,2200.0
2019-02-27 14:15:00,208.94,208.94,208.64,208.81,700.0,208.94,208.94,208.64,208.81,700.0
2019-02-27 14:20:00,208.81,208.83,208.76,208.8,800.0,208.81,208.83,208.76,208.8,800.0
2019-02-27 14:25:00,208.76,208.76,208.46,208.47,600.0,208.76,208.76,208.46,208.47,600.0
2019-02-27 14:30:00,208.57,208.74,208.46,208.63,1727.0,208.57,208.74,208.46,208.63,1727.0
2019-02-27 14:35:00,208.68,208.68,208.56,208.56,500.0,208.68,208.68,208.56,208.56,500.0
2019-02-27 14:40:00,208.53,208.53,208.34,208.42,2657.0,208.53,208.53,208.34,208.42,2657.0
2019-02-27 14:45:00,208.33,208.46,208.29,208.46,800.0,208.33,208.46,208.29,208.46,800.0
2019-02-27 14:50:00,208.48,208.52,208.2,208.31,1026.0,208.48,208.52,208.2,208.31,1026.0
2019-02-27 14:55:00,208.22,208.37,208.22,208.37,1000.0,208.22,208.37,208.22,208.37,1000.0
2019-02-27 15:00:00,208.27,208.57,208.27,208.54,1100.0,208.27,208.57,208.27,208.54,1100.0
2019-02-27 15:05:00,208.36,208.39,208.31,208.35,2000.0,208.36,208.39,208.31,208.35,2000.0
2019-02-27 15:10:00,208.55,208.59,208.55,208.55,900.0,208.55,208.59,208.55,208.55,900.0
2019-02-27 15:15:00,208.47,208.53,208.46,208.46,300.0,208.47,208.53,208.46,208.46,300.0
2019-02-27 15:20:00,208.33,208.39,208.32,208.39,1100.0,208.33,208.39,208.32,208.39,1100.0
2019-02-27 15:25:00,208.28,208.51,208.27,208.33,2100.0,208.28,208.51,208.27,208.33,2100.0
2019-02-27 15:30:00,208.21,208.4,208.21,208.26,600.0,208.21,208.4,208.21,208.26,600.0
2019-02-27 15:35:00,208.29,208.61,208.21,208.61,3188.0,208.29,208.61,208.21,208.61,3188.0
2019-02-27 15:40:00,208.53,208.94,208.52,208.88,4500.0,208.53,208.94,208.52,208.88,4500.0
2019-02-27 15:45:00,208.79,209.23,208.67,208.96,8475.0,208.79,209.23,208.67,208.96,8475.0
2019-02-27 15:50:00,208.98,208.99,208.76,208.94,7884.0,208.98,208.99,208.76,208.94,7884.0
2019-02-27 15:55:00,209.0,209.13,208.86,208.92,9270.0,209.0,209.13,208.86,208.92,9270.0
2019-02-28 09:30:00,208.85,209.76,208.85,209.5,4555.0,208.85,209.76,208.85,209.5,4555.0
2019-02-28 09:35:00,209.6,209.66,209.15,209.62,3200.0,209.6,209.66,209.15,209.62,3200.0
2019-02-28 09:40:00,209.22,209.27,209.07,209.18,1726.0,209.22,209.27,209.07,209.18,1726.0
2019-02-28 09:45:00,209.23,209.24,208.98,209.24,7900.0,209.23,209.24,208.98,209.24,7900.0
2019-02-28 09:50:00,209.22,209.22,208.6,208.62,2106.0,209.22,209.22,208.6,208.62,2106.0
2019-02-28 09:55:00,208.83,209.07,208.83,208.89,2348.0,208.83,209.07,208.83,208.89,2348.0
2019-02-28 10:00:00,208.83,208.83,208.0,208.42,3563.0,208.83,208.83,208.0,208.42,3563.0
2019-02-28 10:05:00,208.25,208.68,208.2,208.65,1627.0,208.25,208.68,208.2,208.65,1627.0
2019-02-28 10:10:00,208.4,208.94,208.37,208.94,800.0,208.4,208.94,208.37,208.94,800.0
2019-02-28 10:15:00,209.04,210.12,209.04,210.12,16133.0,209.04,210.12,209.04,210.12,16133.0
2019-02-28 10:20:00,210.12,210.54,210.06,210.44,8127.0,210.12,210.54,210.06,210.44,8127.0
2019-02-28 10:25:00,210.51,210.78,210.16,210.25,12641.0,210.51,210.78,210.16,210.25,12641.0
2019-02-28 10:30:00,210.33,210.81,210.33,210.75,5784.0,210.33,210.81,210.33,210.75,5784.0
2019-02-28 10:35:00,210.73,210.85,210.55,210.7,2800.0,210.73,210.85,210.55,210.7,2800.0
2019-02-28 10:40:00,210.56,210.65,210.3,210.54,1700.0,210.56,210.65,210.3,210.54,1700.0
2019-02-28 10:45:00,210.26,210.42,210.25,210.42,1824.0,210.26,210.42,210.25,210.42,1824.0
2019-02-28 10:50:00,210.33,210.37,209.92,210.24,7820.0,210.33,210.37,209.92,210.24,7820.0
2019-02-28 10:55:00,210.32,210.5,210.23,210.42,3796.0,210.32,210.5,210.23,210.42,3796.0
2019-02-28 11:00:00,210.34,210.65,210.26,210.48,3300.0,210.34,210.65,210.26,210.48,3300.0
2019-02-28 11:05:00,210.42,210.42,210.21,210.24,808.0,210.42,210.42,210.21,210.24,808.0
2019-02-28 11:10:00,210.19,210.63,210.13,210.63,3200.0,210.19,210.63,210.13,210.63,3200.0
2019-02-28 11:15:00,210.64,210.73,210.58,210.6,1590.0,210.64,210.73,210.58,210.6,1590.0
2019-02-28 11:20:00,210.67,210.77,210.33,210.33,6340.0,210.67,210.77,210.33,210.33,6340.0
2019-02-28 11:25:00,210.33,210.45,210.32,210.32,1300.0,210.33,210.45,210.32,210.32,1300.0
2019-02-28 11:30:00,210.23,210.49,210.22,210.49,2081.0,210.23,210.49,210.22,210.49,2081.0
2019-02-28 11:35:00,210.59,210.59,210.44,210.58,500.0,210.59,210.59,210.44,210.58,500.0
2019-02-28 11:40:00,210.76,210.76,210.75,210.75,242.0,210.76,210.76,210.75,210.75,242.0
2019-02-28 11:45:00,210.81,211.06,210.81,210.89,4048.0,210.81,211.06,210.81,210.89,4048.0
2019-02-28 11:50:00,210.87,211.2,210.74,211.07,2000.0,210.87,211.2,210.74,211.07,2000.0
2019-02-28 11:55:00,211.3,211.35,211.04,211.04,1602.0,211.3,211.35,211.04,211.04,1602.0
2019-02-28 12:00:00,211.21,211.22,211.07,211.09,1300.0,211.21,211.22,211.07,211.09,1300.0
2019-02-28 12:05:00,211.13,211.15,211.03,211.12,900.0,211.13,211.15,211.03,211.12,900.0
2019-02-28 12:10:00,211.18,211.19,211.05,211.15,2196.0,211.18,211.19,211.05,211.15,2196.0
2019-02-28 12:15:00,211.18,211.62,211.18,211.62,2937.0,211.18,211.62,211.18,211.62,2937.0
2019-02-28 12:20:00,211.6,211.68,211.52,211.68,1000.0,211.6,211.68,211.52,211.68,1000.0
2019-02-28 12:25:00,211.75,211.75,211.49,211.49,700.0,211.75,211.75,211.49,211.49,700.0
2019-02-28 12:30:00,211.66,211.66,210.9,211.19,4098.0,211.66,211.66,210.9,211.19,4098.0
2019-02-28 12:35:00,211.1,211.17,211.03,211.14,1500.0,211.1,211.17,211.03,211.14,1500.0
2019-02-28 12:40:00,211.02,211.46,211.02,211.43,2000.0,211.02,211.46,211.02,211.43,2000.0
2019-02-28 12:45:00,211.44,211.44,211.26,211.29,3300.0,211.44,211.44,211.26,211.29,3300.0
2019-02-28 12:50:00,211.16,211.25,211.11,211.23,6900.0,211.16,211.25,211.11,211.23,6900.0
2019-02-28 12:55:00,211.15,211.35,211.12,211.35,1300.0,211.15,211.35,211.12,211.35,1300.0
2019-02-28 13:00:00,211.4,211.41,211.25,211.25,2000.0,211.4,211.41,211.25,211.25,2000.0
2019-02-28 13:05:00,211.23,211.51,211.22,211.51,3007.0,211.23,211.51,211.22,211.51,3007.0
2019-02-28 13:10:00,211.52,211.63,211.46,211.61,2900.0,211.52,211.63,211.46,211.61,2900.0
2019-02-28 13:15:00,211.56,211.6,211.48,211.6,1886.0,211.56,211.6,211.48,211.6,1886.0
2019-02-28 13:20:00,211.57,211.63,211.45,211.46,1100.0,211.57,211.63,211.45,211.46,1100.0
2019-02-28 13:25:00,211.4,211.72,211.4,211.56,3625.0,211.4,211.72,211.4,211.56,3625.0
2019-02-28 13:30:00,211.5,211.55,211.47,211.5,700.0,211.5,211.55,211.47,211.5,700.0
2019-02-28 13:35:00,211.49,211.7,211.49,211.69,7245.0,211.49,211.7,211.49,211.69,7245.0
2019-02-28 13:40:00,211.66,211.66,211.35,211.42,4900.0,211.66,211.66,211.35,211.42,4900.0
2019-02-28 13:45:00,211.34,211.39,211.09,211.1,1200.0,211.34,211.39,211.09,211.1,1200.0
2019-02-28 13:50:00,211.19,211.23,211.11,211.18,2200.0,211.19,211.23,211.11,211.18,2200.0
2019-02-28 13:55:00,211.18,211.25,211.18,211.2,1200.0,211.18,211.25,211.18,211.2,1200.0
2019-02-28 14:00:00,211.26,211.4,211.21,211.36,2038.0,211.26,211.4,211.21,211.36,2038.0
2019-02-28 14:05:00,211.56,211.7,211.55,211.7,600.0,211.56,211.7,211.55,211.7,600.0
2019-02-28 14:10:00,211.6,211.72,211.56,211.63,2465.0,211.6,211.72,211.56,211.63,2465.0
2019-02-28 14:15:00,211.7,211.73,211.41,211.57,5050.0,211.7,211.73,211.41,211.57,5050.0
2019-02-28 14:20:00,211.49,211.92,211.48,211.82,2944.0,211.49,211.92,211.48,211.82,2944.0
2019-02-28 14:25:00,211.86,211.97,211.74,211.88,1015.0,211.86,211.97,211.74,211.88,1015.0
2019-02-28 14:30:00,211.83,211.83,211.55,211.56,3000.0,211.83,211.83,211.55,211.56,3000.0
2019-02-28 14:35:00,211.67,211.82,211.59,211.72,5150.0,211.67,211.82,211.59,211.72,5150.0
2019-02-28 14:40:00,211.67,211.77,211.57,211.57,2300.0,211.67,211.77,211.57,211.57,2300.0
2019-02-28 14:45:00,211.61,211.72,211.61,211.72,2800.0,211.61,211.72,211.61,211.72,2800.0
2019-02-28 14:50:00,211.57,211.94,211.57,211.82,5668.0,211.57,211.94,211.57,211.82,5668.0
2019-02-28 14:55:00,211.79,212.06,211.75,211.94,3947.0,211.79,212.06,211.75,211.94,3947.0
2019-02-28 15:00:00,212.03,212.04,211.9,211.91,3400.0,212.03,212.04,211.9,211.91,3400.0
2019-02-28 15:05:00,211.95,212.0,211.78,212.0,5120.0,211.95,212.0,211.78,212.0,5120.0
2019-02-28 15:10:00,212.04,212.14,211.97,212.0,2510.0,212.04,212.14,211.97,212.0,2510.0
2019-02-28 15:15:00,212.0,212.06,211.82,211.98,2175.0,212.0,212.06,211.82,211.98,2175.0
2019-02-28 15:20:00,211.99,212.03,211.85,211.85,8202.0,211.99,212.03,211.85,211.85,8202.0
2019-02-28 15:25:00,211.89,211.95,211.83,211.86,3207.0,211.89,211.95,211.83,211.86,3207.0
2019-02-28 15:30:00,211.94,212.03,211.89,212.01,4087.0,211.94,212.03,211.89,212.01,4087.0
2019-02-28 15:35:00,211.99,212.13,211.92,212.0,4150.0,211.99,212.13,211.92,212.0,4150.0
2019-02-28 15:40:00,211.98,212.04,211.83,211.91,7134.0,211.98,212.04,211.83,211.91,7134.0
2019-02-28 15:45:00,211.86,211.87,211.76,211.8,7167.0,211.86,211.87,211.76,211.8,7167.0
2019-02-28 15:50:00,211.83,211.87,211.7,211.85,8689.0,211.83,211.87,211.7,211.85,8689.0
2019-02-28 15:55:00,211.81,211.83,210.67,211.04,46454.0,211.81,211.83,210.67,211.04,46454.0
2019-03-01 09:30:00,213.25,214.0,213.2,213.85,12386.0,213.25,214.0,213.2,213.85,12386.0
2019-03-01 09:35:00,214.13,214.39,213.8,214.35,4521.0,214.13,214.39,213.8,214.35,4521.0
2019-03-01 09:40:00,214.39,214.83,214.12,214.24,3900.0,214.39,214.83,214.12,214.24,3900.0
2019-03-01 09:45:00,214.33,215.41,214.33,215.26,3680.0,214.33,215.41,214.33,215.26,3680.0
2019-03-01 09:50:00,215.2,215.94,215.2,215.56,5504.0,215.2,215.94,215.2,215.56,5504.0
2019-03-01 09:55:00,215.42,215.6,215.0,215.35,5094.0,215.42,215.6,215.0,215.35,5094.0
2019-03-01 10:00:00,214.95,215.08,214.23,214.98,6609.0,214.95,215.08,214.23,214.98,6609.0
2019-03-01 10:05:00,215.09,215.2,214.39,214.64,4197.0,215.09,215.2,214.39,214.64,4197.0
2019-03-01 10:10:00,214.55,214.64,214.22,214.58,5623.0,214.55,214.64,214.22,214.58,5623.0
2019-03-01 10:15:00,214.41,214.73,214.2,214.73,8912.0,214.41,214.73,214.2,214.73,8912.0
2019-03-01 10:20:00,214.58,214.69,214.04,214.09,6037.0,214.58,214.69,214.04,214.09,6037.0
2019-03-01 10:25:00,214.0,214.05,213.22,213.22,2338.0,214.0,214.05,213.22,213.22,2338.0
2019-03-01 10:30:00,213.43,213.53,213.16,213.5,2105.0,213.43,213.53,213.16,213.5,2105.0
2019-03-01 10:35:00,213.28,213.81,213.28,213.81,2400.0,213.28,213.81,213.28,213.81,2400.0
2019-03-01 10:40:00,213.75,213.93,213.74,213.89,1100.0,213.75,213.93,213.74,213.89,1100.0
2019-03-01 10:45:00,213.87,213.93,213.75,213.75,2025.0,213.87,213.93,213.75,213.75,2025.0
2019-03-01 10:50:00,213.7,213.94,213.65,213.94,4006.0,213.7,213.94,213.65,213.94,4006.0
2019-03-01 10:55:00,214.0,214.27,213.91,214.16,2700.0,214.0,214.27,213.91,214.16,2700.0
2019-03-01 11:00:00,214.08,214.27,213.87,214.17,2002.0,214.08,214.27,213.87,214.17,2002.0
2019-03-01 11:05:00,214.2,214.2,214.0,214.05,1511.0,214.2,214.2,214.0,214.05,1511.0
2019-03-01 11:10:00,213.98,214.17,213.8,214.17,1763.0,213.98,214.17,213.8,214.17,1763.0
2019-03-01 11:15:00,214.02,214.15,213.93,214.0,2201.0,214.02,214.15,213.93,214.0,2201.0
2019-03-01 11:20:00,214.14,214.22,213.83,214.06,5611.0,214.14,214.22,213.83,214.06,5611.0
2019-03-01 11:25:00,214.07,214.22,213.98,214.07,5271.0,214.07,214.22,213.98,214.07,5271.0
2019-03-01 11:30:00,213.95,213.95,213.71,213.87,3008.0,213.95,213.95,213.71,213.87,3008.0
2019-03-01 11:35:00,213.94,214.05,213.88,213.97,1438.0,213.94,214.05,213.88,213.97,1438.0
2019-03-01 11:40:00,213.8,214.13,213.8,214.07,3009.0,213.8,214.13,213.8,214.07,3009.0
2019-03-01 11:45:00,214.16,214.27,214.0,214.05,2208.0,214.16,214.27,214.0,214.05,2208.0
2019-03-01 11:50:00,213.96,214.08,213.84,213.91,3955.0,213.96,214.08,213.84,213.91,3955.0
2019-03-01 11:55:00,213.97,214.29,213.96,214.29,3643.0,213.97,214.29,213.96,214.29,3643.0
2019-03-01 12:00:00,214.41,214.54,214.38,214.47,1307.0,214.41,214.54,214.38,214.47,1307.0
2019-03-01 12:05:00,214.54,214.85,214.54,214.76,2600.0,214.54,214.85,214.54,214.76,2600.0
2019-03-01 12:10:00,214.77,215.0,214.61,214.83,2874.0,214.77,215.0,214.61,214.83,2874.0
2019-03-01 12:15:00,214.82,215.0,214.82,215.0,700.0,214.82,215.0,214.82,215.0,700.0
2019-03-01 12:20:00,215.0,215.05,214.86,215.05,1000.0,215.0,215.05,214.86,215.05,1000.0
2019-03-01 12:25:00,215.03,215.3,215.03,215.28,1300.0,215.03,215.3,215.03,215.28,1300.0
2019-03-01 12:30:00,215.33,215.36,214.91,215.19,6329.0,215.33,215.36,214.91,215.19,6329.0
2019-03-01 12:35:00,215.2,215.2,214.88,215.0,3175.0,215.2,215.2,214.88,215.0,3175.0
2019-03-01 12:40:00,215.05,215.47,215.05,215.44,1200.0,215.05,215.47,215.05,215.44,1200.0
2019-03-01 12:45:00,215.45,215.45,215.42,215.44,782.0,215.45,215.45,215.42,215.44,782.0
2019-03-01 12:50:00,215.39,215.51,215.11,215.11,7744.0,215.39,215.51,215.11,215.11,7744.0
2019-03-01 12:55:00,215.02,215.02,214.6,214.6,1600.0,215.02,215.02,214.6,214.6,1600.0
2019-03-01 13:00:00,214.73,214.84,214.66,214.78,1946.0,214.73,214.84,214.66,214.78,1946.0
2019-03-01 13:05:00,214.84,215.11,214.81,214.96,2483.0,214.84,215.11,214.81,214.96,2483.0
2019-03-01 13:10:00,214.77,215.06,214.77,214.99,2000.0,214.77,215.06,214.77,214.99,2000.0
2019-03-01 13:15:00,214.97,215.19,214.86,215.19,2777.0,214.97,215.19,214.86,215.19,2777.0
2019-03-01 13:20:00,215.18,215.54,215.17,215.53,5860.0,215.18,215.54,215.17,215.53,5860.0
2019-03-01 13:25:00,215.52,215.8,215.52,215.8,3640.0,215.52,215.8,215.52,215.8,3640.0
2019-03-01 13:30:00,215.83,215.85,215.78,215.84,1709.0,215.83,215.85,215.78,215.84,1709.0
2019-03-01 13:35:00,215.79,215.91,215.79,215.87,1200.0,215.79,215.91,215.79,215.87,1200.0
2019-03-01 13:40:00,215.8,215.96,215.8,215.95,1200.0,215.8,215.96,215.8,215.95,1200.0
2019-03-01 13:45:00,215.99,216.19,215.98,216.18,2565.0,215.99,216.19,215.98,216.18,2565.0
2019-03-01 13:50:00,216.08,216.1,216.0,216.03,1011.0,216.08,216.1,216.0,216.03,1011.0
2019-03-01 13:55:00,216.0,216.12,215.62,215.65,14511.0,216.0,216.12,215.62,215.65,14511.0
2019-03-01 14:00:00,215.59,215.65,215.42,215.47,1505.0,215.59,215.65,215.42,215.47,1505.0
2019-03-01 14:05:00,215.36,215.46,215.29,215.46,1346.0,215.36,215.46,215.29,215.46,1346.0
2019-03-01 14:10:00,215.47,215.48,215.38,215.42,2129.0,215.47,215.48,215.38,215.42,2129.0
2019-03-01 14:15:00,215.41,215.82,215.4,215.82,2713.0,215.41,215.82,215.4,215.82,2713.0
2019-03-01 14:20:00,215.88,216.0,215.8,215.96,4528.0,215.88,216.0,215.8,215.96,4528.0
2019-03-01 14:25:00,215.94,216.19,215.93,216.19,1415.0,215.94,216.19,215.93,216.19,1415.0
2019-03-01 14:30:00,216.21,216.35,216.15,216.35,2200.0,216.21,216.35,216.15,216.35,2200.0
2019-03-01 14:35:00,216.34,216.63,216.33,216.55,5132.0,216.34,216.63,216.33,216.55,5132.0
2019-03-01 14:40:00,216.61,216.68,216.5,216.68,3717.0,216.61,216.68,216.5,216.68,3717.0
2019-03-01 14:45:00,216.69,216.69,216.08,216.16,5622.0,216.69,216.69,216.08,216.16,5622.0
2019-03-01 14:50:00,216.19,216.28,215.88,216.06,4298.0,216.19,216.28,215.88,216.06,4298.0
2019-03-01 14:55:00,216.22,216.57,216.22,216.5,2100.0,216.22,216.57,216.22,216.5,2100.0
2019-03-01 15:00:00,216.45,216.54,216.39,216.5,4007.0,216.45,216.54,216.39,216.5,4007.0
2019-03-01 15:05:00,216.47,216.55,216.08,216.14,2250.0,216.47,216.55,216.08,216.14,2250.0
2019-03-01 15:10:00,216.05,216.2,215.91,215.95,3108.0,216.05,216.2,215.91,215.95,3108.0
2019-03-01 15:15:00,215.8,215.88,215.74,215.87,2167.0,215.8,215.88,215.74,215.87,2167.0
2019-03-01 15:20:00,215.9,216.09,215.89,216.09,3554.0,215.9,216.09,215.89,216.09,3554.0
2019-03-01 15:25:00,216.15,216.21,215.86,216.0,3745.0,216.15,216.21,215.86,216.0,3745.0
2019-03-01 15:30:00,216.03,216.43,215.97,216.28,9863.0,216.03,216.43,215.97,216.28,9863.0
2019-03-01 15:35:00,216.28,216.44,216.1,216.32,6534.0,216.28,216.44,216.1,216.32,6534.0
2019-03-01 15:40:00,216.36,216.85,216.32,216.71,11273.0,216.36,216.85,216.32,216.71,11273.0
2019-03-01 15:45:00,216.76,216.76,216.26,216.31,6765.0,216.76,216.76,216.26,216.31,6765.0
2019-03-01 15:50:00,216.19,216.28,216.0,216.09,8724.0,216.19,216.28,216.0,216.09,8724.0
2019-03-01 15:55:00,216.09,216.13,215.73,215.83,17596.0,216.09,216.13,215.73,215.83,17596.0
2019-03-04 09:30:00,217.75,217.89,216.53,216.88,14160.0,217.75,217.89,216.53,216.88,14160.0
2019-03-04 09:35:00,216.61,216.92,216.17,216.72,3400.0,216.61,216.92,216.17,216.72,3400.0
2019-03-04 09:40:00,216.97,217.2,216.7,217.17,1921.0,216.97,217.2,216.7,217.17,1921.0
2019-03-04 09:45:00,217.18,217.44,216.9,216.9,2500.0,217.18,217.44,216.9,216.9,2500.0
2019-03-04 09:50:00,216.83,217.38,216.45,217.21,11950.0,216.83,217.38,216.45,217.21,11950.0
2019-03-04 09:55:00,217.19,217.73,217.0,217.73,4206.0,217.19,217.73,217.0,217.73,4206.0
2019-03-04 10:00:00,217.49,217.52,216.94,217.11,5286.0,217.49,217.52,216.94,217.11,5286.0
2019-03-04 10:05:00,217.15,217.15,216.47,216.56,4877.0,217.15,217.15,216.47,216.56,4877.0
2019-03-04 10:10:00,216.56,216.85,216.36,216.68,2100.0,216.56,216.85,216.36,216.68,2100.0
2019-03-04 10:15:00,216.72,217.12,216.58,217.12,3800.0,216.72,217.12,216.58,217.12,3800.0
2019-03-04 10:20:00,217.02,217.19,216.98,217.17,2360.0,217.02,217.19,216.98,217.17,2360.0
2019-03-04 10:25:00,217.11,217.37,217.05,217.15,4671.0,217.11,217.37,217.05,217.15,4671.0
2019-03-04 10:30:00,217.22,217.44,217.17,217.18,2523.0,217.22,217.44,217.17,217.18,2523.0
2019-03-04 10:35:00,217.08,217.16,216.37,216.48,11270.0,217.08,217.16,216.37,216.48,11270.0
2019-03-04 10:40:00,216.47,216.53,216.19,216.37,7400.0,216.47,216.53,216.19,216.37,7400.0
2019-03-04 10:45:00,216.39,216.6,216.31,216.45,5374.0,216.39,216.6,216.31,216.45,5374.0
2019-03-04 10:50:00,216.4,216.51,216.08,216.25,3000.0,216.4,216.51,216.08,216.25,3000.0
2019-03-04 10:55:00,216.15,216.27,216.09,216.2,2200.0,216.15,216.27,216.09,216.2,2200.0
2019-03-04 11:00:00,216.08,216.27,216.08,216.27,17524.0,216.08,216.27,216.08,216.27,17524.0
2019-03-04 11:05:00,216.2,216.28,215.44,215.5,3210.0,216.2,216.28,215.44,215.5,3210.0
2019-03-04 11:10:00,215.43,215.59,215.21,215.21,1797.0,215.43,215.59,215.21,215.21,1797.0
2019-03-04 11:15:00,215.18,215.29,214.97,215.23,4084.0,215.18,215.29,214.97,215.23,4084.0
2019-03-04 11:20:00,215.23,215.23,214.46,214.47,3442.0,215.23,215.23,214.46,214.47,3442.0
2019-03-04 11:25:00,214.55,214.75,214.42,214.56,3900.0,214.55,214.75,214.42,214.56,3900.0
2019-03-04 11:30:00,214.26,214.43,214.13,214.14,2503.0,214.26,214.43,214.13,214.14,2503.0
2019-03-04 11:35:00,214.22,214.33,214.19,214.33,2700.0,214.22,214.33,214.19,214.33,2700.0
2019-03-04 11:40:00,214.21,214.21,213.76,213.81,6479.0,214.21,214.21,213.76,213.81,6479.0
2019-03-04 11:45:00,213.83,213.91,213.5,213.66,8421.0,213.83,213.91,213.5,213.66,8421.0
2019-03-04 11:50:00,213.66,213.73,213.47,213.56,5641.0,213.66,213.73,213.47,213.56,5641.0
2019-03-04 11:55:00,213.57,213.57,213.1,213.47,7362.0,213.57,213.57,213.1,213.47,7362.0
2019-03-04 12:00:00,213.5,213.67,213.41,213.6,3500.0,213.5,213.67,213.41,213.6,3500.0
2019-03-04 12:05:00,213.6,213.73,213.52,213.73,6900.0,213.6,213.73,213.52,213.73,6900.0
2019-03-04 12:10:00,213.64,213.66,213.39,213.45,4770.0,213.64,213.66,213.39,213.45,4770.0
2019-03-04 12:15:00,213.43,213.51,212.81,212.92,7600.0,213.43,213.51,212.81,212.92,7600.0
2019-03-04 12:20:00,212.98,213.05,212.58,212.58,6100.0,212.98,213.05,212.58,212.58,6100.0
2019-03-04 12:25:00,212.67,212.74,212.43,212.63,3961.0,212.67,212.74,212.43,212.63,3961.0
2019-03-04 12:30:00,212.71,213.04,212.67,212.83,3500.0,212.71,213.04,212.67,212.83,3500.0
2019-03-04 12:35:00,212.7,212.89,212.61,212.69,7223.0,212.7,212.89,212.61,212.69,7223.0
2019-03-04 12:40:00,212.77,212.82,212.5,212.59,7100.0,212.77,212.82,212.5,212.59,7100.0
2019-03-04 12:45:00,212.59,212.64,212.2,212.28,5740.0,212.59,212.64,212.2,212.28,5740.0
2019-03-04 12:50:00,212.39,212.76,212.39,212.74,3973.0,212.39,212.76,212.39,212.74,3973.0
2019-03-04 12:55:00,212.65,212.66,212.43,212.48,5900.0,212.65,212.66,212.43,212.48,5900.0
2019-03-04 13:00:00,212.42,212.57,212.28,212.57,5100.0,212.42,212.57,212.28,212.57,5100.0
2019-03-04 13:05:00,212.43,212.48,212.2,212.24,6900.0,212.43,212.48,212.2,212.24,6900.0
2019-03-04 13:10:00,212.21,212.55,212.15,212.55,2100.0,212.21,212.55,212.15,212.55,2100.0
2019-03-04 13:15:00,212.48,212.82,212.48,212.78,1500.0,212.48,212.82,212.48,212.78,1500.0
2019-03-04 13:20:00,212.81,213.24,212.81,213.24,2300.0,212.81,213.24,212.81,213.24,2300.0
2019-03-04 13:25:00,213.21,213.38,213.04,213.37,3400.0,213.21,213.38,213.04,213.37,3400.0
2019-03-04 13:30:00,213.38,213.6,213.37,213.6,9437.0,213.38,213.6,213.37,213.6,9437.0
2019-03-04 13:35:00,213.49,213.58,213.34,213.45,2630.0,213.49,213.58,213.34,213.45,2630.0
2019-03-04 13:40:00,213.4,213.5,213.34,213.5,1320.0,213.4,213.5,213.34,213.5,1320.0
2019-03-04 13:45:00,213.51,213.57,213.37,213.48,1559.0,213.51,213.57,213.37,213.48,1559.0
2019-03-04 13:50:00,213.44,213.48,213.39,213.43,1021.0,213.44,213.48,213.39,213.43,1021.0
2019-03-04 13:55:00,213.43,213.44,213.03,213.44,9513.0,213.43,213.44,213.03,213.44,9513.0
2019-03-04 14:00:00,213.29,213.38,213.25,213.34,1300.0,213.29,213.38,213.25,213.34,1300.0
2019-03-04 14:05:00,213.26,213.47,213.19,213.19,1300.0,213.26,213.47,213.19,213.19,1300.0
2019-03-04 14:10:00,213.23,213.29,213.11,213.23,2100.0,213.23,213.29,213.11,213.23,2100.0
2019-03-04 14:15:00,213.31,213.31,213.13,213.13,1300.0,213.31,213.31,213.13,213.13,1300.0
2019-03-04 14:20:00,213.21,213.23,212.93,213.22,4819.0,213.21,213.23,212.93,213.22,4819.0
2019-03-04 14:25:00,213.32,213.42,213.27,213.38,1200.0,213.32,213.42,213.27,213.38,1200.0
2019-03-04 14:30:00,213.31,213.31,213.2,213.26,4227.0,213.31,213.31,213.2,213.26,4227.0
2019-03-04 14:35:00,213.27,213.47,213.23,213.45,2500.0,213.27,213.47,213.23,213.45,2500.0
2019-03-04 14:40:00,213.44,213.53,213.39,213.43,2300.0,213.44,213.53,213.39,213.43,2300.0
2019-03-04 14:45:00,213.38,213.44,213.38,213.38,539.0,213.38,213.44,213.38,213.38,539.0
2019-03-04 14:50:00,213.36,213.83,213.36,213.79,6251.0,213.36,213.83,213.36,213.79,6251.0
2019-03-04 14:55:00,213.88,213.93,213.67,213.67,4618.0,213.88,213.93,213.67,213.67,4618.0
2019-03-04 15:00:00,213.72,213.85,213.66,213.79,7700.0,213.72,213.85,213.66,213.79,7700.0
2019-03-04 15:05:00,213.74,213.84,213.72,213.73,3944.0,213.74,213.84,213.72,213.73,3944.0
2019-03-04 15:10:00,213.75,213.85,213.74,213.82,4572.0,213.75,213.85,213.74,213.82,4572.0
2019-03-04 15:15:00,213.83,213.85,213.58,213.58,2641.0,213.83,213.85,213.58,213.58,2641.0
2019-03-04 15:20:00,213.43,213.43,212.98,213.04,5203.0,213.43,213.43,212.98,213.04,5203.0
2019-03-04 15:25:00,213.01,213.23,212.97,212.98,1900.0,213.01,213.23,212.97,212.98,1900.0
2019-03-04 15:30:00,212.72,212.91,212.72,212.77,3100.0,212.72,212.91,212.72,212.77,3100.0
2019-03-04 15:35:00,212.75,212.88,212.63,212.82,4863.0,212.75,212.88,212.63,212.82,4863.0
2019-03-04 15:40:00,212.79,213.32,212.79,213.21,9195.0,212.79,213.32,212.79,213.21,9195.0
2019-03-04 15:45:00,213.31,213.34,212.99,213.01,5600.0,213.31,213.34,212.99,213.01,5600.0
2019-03-04 15:50:00,212.99,213.24,212.8,213.11,15961.0,212.99,213.24,212.8,213.11,15961.0
2019-03-04 15:55:00,213.06,213.46,212.91,213.43,28379.0,213.06,213.46,212.91,213.43,28379.0
2019-03-05 09:30:00,213.1,213.86,211.76,212.15,7709.0,213.1,213.86,211.76,212.15,7709.0
2019-03-05 09:35:00,211.84,212.19,211.84,212.18,300.0,211.84,212.19,211.84,212.18,300.0
2019-03-05 09:40:00,212.01,212.37,211.85,212.02,2800.0,212.01,212.37,211.85,212.02,2800.0
2019-03-05 09:45:00,211.87,211.87,211.16,211.18,10181.0,211.87,211.87,211.16,211.18,10181.0
2019-03-05 09:50:00,211.34,211.34,210.54,210.79,4994.0,211.34,211.34,210.54,210.79,4994.0
2019-03-05 09:55:00,210.68,211.06,210.64,211.06,5983.0,210.68,211.06,210.64,211.06,5983.0
2019-03-05 10:00:00,211.26,212.12,211.26,211.69,2000.0,211.26,212.12,211.26,211.69,2000.0
2019-03-05 10:05:00,212.05,212.07,211.62,211.68,2559.0,212.05,212.07,211.62,211.68,2559.0
2019-03-05 10:10:00,211.59,212.23,211.53,212.23,21416.0,211.59,212.23,211.53,212.23,21416.0
2019-03-05 10:15:00,212.22,212.22,211.67,212.02,62200.0,212.22,212.22,211.67,212.02,62200.0
2019-03-05 10:20:00,211.74,211.74,211.36,211.36,700.0,211.74,211.74,211.36,211.36,700.0
2019-03-05 10:25:00,211.6,211.6,211.18,211.49,42100.0,211.6,211.6,211.18,211.49,42100.0
2019-03-05 10:30:00,211.61,212.18,211.61,211.98,1300.0,211.61,212.18,211.61,211.98,1300.0
2019-03-05 10:35:00,211.69,211.83,211.56,211.83,1900.0,211.69,211.83,211.56,211.83,1900.0
2019-03-05 10:40:00,211.84,212.0,211.6,211.69,12096.0,211.84,212.0,211.6,211.69,12096.0
2019-03-05 10:45:00,211.79,211.8,211.29,211.65,6047.0,211.79,211.8,211.29,211.65,6047.0
2019-03-05 10:50:00,211.65,211.98,211.65,211.98,4080.0,211.65,211.98,211.65,211.98,4080.0
2019-03-05 10:55:00,211.64,211.64,211.21,211.27,5482.0,211.64,211.64,211.21,211.27,5482.0
2019-03-05 11:00:00,211.22,211.24,210.99,211.13,1600.0,211.22,211.24,210.99,211.13,1600.0
2019-03-05 11:05:00,211.18,211.26,210.81,210.81,1200.0,211.18,211.26,210.81,210.81,1200.0
2019-03-05 11:10:00,210.96,211.05,210.66,210.75,5300.0,210.96,211.05,210.66,210.75,5300.0
2019-03-05 11:15:00,210.67,211.24,210.66,211.09,4200.0,210.67,211.24,210.66,211.09,4200.0
2019-03-05 11:20:00,211.16,211.39,211.1,211.39,434.0,211.16,211.39,211.1,211.39,434.0
2019-03-05 11:25:00,211.28,211.28,210.89,211.02,816.0,211.28,211.28,210.89,211.02,816.0
2019-03-05 11:30:00,211.02,211.14,210.91,211.14,700.0,211.02,211.14,210.91,211.14,700.0
2019-03-05 11:35:00,211.02,211.1,210.9,211.1,4400.0,211.02,211.1,210.9,211.1,4400.0
2019-03-05 11:40:00,211.02,211.72,211.02,211.58,13804.0,211.02,211.72,211.02,211.58,13804.0
2019-03-05 11:45:00,211.49,211.49,210.96,211.22,6701.0,211.49,211.49,210.96,211.22,6701.0
2019-03-05 11:50:00,211.01,211.22,211.01,211.09,4642.0,211.01,211.22,211.01,211.09,4642.0
2019-03-05 11:55:00,211.09,211.2,211.09,211.12,1300.0,211.09,211.2,211.09,211.12,1300.0
2019-03-05 12:00:00,211.12,211.39,211.06,211.22,5567.0,211.12,211.39,211.06,211.22,5567.0
2019-03-05 12:05:00,211.21,211.21,210.85,210.85,6565.0,211.21,211.21,210.85,210.85,6565.0
2019-03-05 12:10:00,210.91,211.08,210.85,210.94,1300.0,210.91,211.08,210.85,210.94,1300.0
2019-03-05 12:15:00,210.99,211.09,210.99,211.0,900.0,210.99,211.09,210.99,211.0,900.0
2019-03-05 12:20:00,211.0,211.19,211.0,211.08,1000.0,211.0,211.19,211.0,211.08,1000.0
2019-03-05 12:25:00,211.12,211.18,211.12,211.18,300.0,211.12,211.18,211.12,211.18,300.0
2019-03-05 12:30:00,211.08,211.11,210.95,210.95,1100.0,211.08,211.11,210.95,210.95,1100.0
2019-03-05 12:35:00,210.9,210.96,210.8,210.87,1720.0,210.9,210.96,210.8,210.87,1720.0
2019-03-05 12:40:00,210.85,210.85,210.68,210.68,700.0,210.85,210.85,210.68,210.68,700.0
2019-03-05 12:45:00,210.66,210.66,210.45,210.55,1600.0,210.66,210.66,210.45,210.55,1600.0
2019-03-05 12:50:00,210.57,210.57,210.42,210.55,2261.0,210.57,210.57,210.42,210.55,2261.0
2019-03-05 12:55:00,210.52,210.93,210.51,210.93,23752.0,210.52,210.93,210.51,210.93,23752.0
2019-03-05 13:00:00,210.93,211.21,210.66,211.21,2800.0,210.93,211.21,210.66,211.21,2800.0
2019-03-05 13:05:00,211.24,211.42,211.14,211.23,3547.0,211.24,211.42,211.14,211.23,3547.0
2019-03-05 13:10:00,211.22,211.24,211.18,211.24,900.0,211.22,211.24,211.18,211.24,900.0
2019-03-05 13:15:00,211.23,211.23,211.13,211.13,600.0,211.23,211.23,211.13,211.13,600.0
2019-03-05 13:20:00,211.05,211.07,211.01,211.01,700.0,211.05,211.07,211.01,211.01,700.0
2019-03-05 13:25:00,211.05,211.05,210.95,210.96,13100.0,211.05,211.05,210.95,210.96,13100.0
2019-03-05 13:30:00,210.9,210.94,210.66,210.75,6400.0,210.9,210.94,210.66,210.75,6400.0
2019-03-05 13:35:00,210.78,210.78,210.5,210.65,5754.0,210.78,210.78,210.5,210.65,5754.0
2019-03-05 13:40:00,210.66,210.71,210.58,210.71,2600.0,210.66,210.71,210.58,210.71,2600.0
2019-03-05 13:45:00,210.67,210.92,210.63,210.81,5800.0,210.67,210.92,210.63,210.81,5800.0
2019-03-05 13:50:00,210.87,210.87,210.83,210.83,600.0,210.87,210.87,210.83,210.83,600.0
2019-03-05 13:55:00,210.84,210.86,210.69,210.7,1000.0,210.84,210.86,210.69,210.7,1000.0
2019-03-05 14:00:00,210.68,210.82,210.62,210.72,1251.0,210.68,210.82,210.62,210.72,1251.0
2019-03-05 14:05:00,210.74,210.74,210.45,210.45,1700.0,210.74,210.74,210.45,210.45,1700.0
2019-03-05 14:10:00,210.39,210.45,210.27,210.29,2200.0,210.39,210.45,210.27,210.29,2200.0
2019-03-05 14:15:00,210.32,210.56,210.26,210.56,2300.0,210.32,210.56,210.26,210.56,2300.0
2019-03-05 14:20:00,210.57,210.73,210.56,210.67,7260.0,210.57,210.73,210.56,210.67,7260.0
2019-03-05 14:25:00,210.63,210.7,210.48,210.56,2800.0,210.63,210.7,210.48,210.56,2800.0
2019-03-05 14:30:00,210.56,210.85,210.56,210.65,2461.0,210.56,210.85,210.56,210.65,2461.0
2019-03-05 14:35:00,210.61,210.61,210.55,210.59,1700.0,210.61,210.61,210.55,210.59,1700.0
2019-03-05 14:40:00,210.59,210.76,210.59,210.75,2350.0,210.59,210.76,210.59,210.75,2350.0
2019-03-05 14:45:00,210.82,210.98,210.81,210.98,2600.0,210.82,210.98,210.81,210.98,2600.0
2019-03-05 14:50:00,210.99,211.06,210.88,211.02,4787.0,210.99,211.06,210.88,211.02,4787.0
2019-03-05 14:55:00,210.95,211.05,210.93,210.98,2072.0,210.95,211.05,210.93,210.98,2072.0
2019-03-05 15:00:00,210.94,211.07,210.89,211.04,8600.0,210.94,211.07,210.89,211.04,8600.0
2019-03-05 15:05:00,211.08,211.17,211.0,211.03,8893.0,211.08,211.17,211.0,211.03,8893.0
2019-03-05 15:10:00,210.99,211.21,210.91,211.01,4093.0,210.99,211.21,210.91,211.01,4093.0
2019-03-05 15:15:00,210.99,211.18,210.96,211.13,2400.0,210.99,211.18,210.96,211.13,2400.0
2019-03-05 15:20:00,211.14,211.14,211.01,211.07,3080.0,211.14,211.14,211.01,211.07,3080.0
2019-03-05 15:25:00,211.13,211.13,210.56,210.77,8035.0,211.13,211.13,210.56,210.77,8035.0
2019-03-05 15:30:00,210.75,210.8,210.64,210.67,4072.0,210.75,210.8,210.64,210.67,4072.0
2019-03-05 15:35:00,210.75,210.8,210.66,210.76,2200.0,210.75,210.8,210.66,210.76,2200.0
2019-03-05 15:40:00,210.76,211.1,210.76,211.1,5165.0,210.76,211.1,210.76,211.1,5165.0
2019-03-05 15:45:00,211.18,211.35,211.14,211.35,4381.0,211.18,211.35,211.14,211.35,4381.0
2019-03-05 15:50:00,211.35,211.39,211.17,211.31,9517.0,211.35,211.39,211.17,211.31,9517.0
2019-03-05 15:55:00,211.28,211.32,210.75,210.77,29344.0,211.28,211.32,210.75,210.77,29344.0
2019-03-06 09:30:00,211.54,212.29,211.1,211.1,7414.0,211.54,212.29,211.1,211.1,7414.0
2019-03-06 09:35:00,210.86,211.64,210.86,211.26,1561.0,210.86,211.64,210.86,211.26,1561.0
2019-03-06 09:40:00,210.82,210.85,210.47,210.47,900.0,210.82,210.85,210.47,210.47,900.0
2019-03-06 09:45:00,210.25,210.44,210.01,210.44,2200.0,210.25,210.44,210.01,210.44,2200.0
2019-03-06 09:50:00,210.55,210.78,210.55,210.74,400.0,210.55,210.78,210.55,210.74,400.0
2019-03-06 09:55:00,210.77,211.0,210.61,211.0,4698.0,210.77,211.0,210.61,211.0,4698.0
2019-03-06 10:00:00,211.17,211.49,211.17,211.44,4860.0,211.17,211.49,211.17,211.44,4860.0
2019-03-06 10:05:00,211.45,211.68,211.33,211.57,12115.0,211.45,211.68,211.33,211.57,12115.0
2019-03-06 10:10:00,211.43,211.43,210.8,210.83,6099.0,211.43,211.43,210.8,210.83,6099.0
2019-03-06 10:15:00,210.89,211.17,210.23,210.23,14957.0,210.89,211.17,210.23,210.23,14957.0
2019-03-06 10:20:00,210.39,210.39,209.22,209.73,8187.0,210.39,210.39,209.22,209.73,8187.0
2019-03-06 10:25:00,209.8,209.8,209.5,209.68,5000.0,209.8,209.8,209.5,209.68,5000.0
2019-03-06 10:30:00,209.5,209.5,208.79,209.06,4931.0,209.5,209.5,208.79,209.06,4931.0
2019-03-06 10:35:00,209.14,209.34,208.76,208.89,4300.0,209.14,209.34,208.76,208.89,4300.0
2019-03-06 10:40:00,209.05,209.32,208.88,209.23,7230.0,209.05,209.32,208.88,209.23,7230.0
2019-03-06 10:45:00,209.26,209.57,209.04,209.56,10100.0,209.26,209.57,209.04,209.56,10100.0
2019-03-06 10:50:00,209.51,209.91,209.51,209.91,5505.0,209.51,209.91,209.51,209.91,5505.0
2019-03-06 10:55:00,209.92,210.02,209.75,209.84,2800.0,209.92,210.02,209.75,209.84,2800.0
2019-03-06 11:00:00,209.84,210.19,209.74,209.96,4375.0,209.84,210.19,209.74,209.96,4375.0
2019-03-06 11:05:00,210.02,210.23,209.89,209.92,7900.0,210.02,210.23,209.89,209.92,7900.0
2019-03-06 11:10:00,209.86,210.04,209.86,209.97,7000.0,209.86,210.04,209.86,209.97,7000.0
2019-03-06 11:15:00,209.88,210.37,209.88,210.09,4700.0,209.88,210.37,209.88,210.09,4700.0
2019-03-06 11:20:00,210.08,210.08,208.18,208.18,13258.0,210.08,210.08,208.18,208.18,13258.0
2019-03-06 11:25:00,208.26,209.31,208.25,208.9,6596.0,208.26,209.31,208.25,208.9,6596.0
2019-03-06 11:30:00,208.84,208.92,208.31,208.49,2200.0,208.84,208.92,208.31,208.49,2200.0
2019-03-06 11:35:00,208.55,208.8,208.4,208.53,9565.0,208.55,208.8,208.4,208.53,9565.0
2019-03-06 11:40:00,208.55,208.55,207.63,207.7,3400.0,208.55,208.55,207.63,207.7,3400.0
2019-03-06 11:45:00,207.74,207.74,207.36,207.36,1800.0,207.74,207.74,207.36,207.36,1800.0
2019-03-06 11:50:00,207.33,207.66,207.3,207.64,3454.0,207.33,207.66,207.3,207.64,3454.0
2019-03-06 11:55:00,207.53,207.99,207.53,207.72,3500.0,207.53,207.99,207.53,207.72,3500.0
2019-03-06 12:00:00,207.72,208.1,207.72,208.1,1700.0,207.72,208.1,207.72,208.1,1700.0
2019-03-06 12:05:00,208.14,208.6,208.14,208.45,2550.0,208.14,208.6,208.14,208.45,2550.0
2019-03-06 12:10:00,208.5,208.59,208.5,208.52,1684.0,208.5,208.59,208.5,208.52,1684.0
2019-03-06 12:15:00,208.52,208.53,207.98,208.05,1600.0,208.52,208.53,207.98,208.05,1600.0
2019-03-06 12:20:00,207.98,208.07,207.69,207.76,2405.0,207.98,208.07,207.69,207.76,2405.0
2019-03-06 12:25:00,207.8,207.97,207.69,207.9,1600.0,207.8,207.97,207.69,207.9,1600.0
2019-03-06 12:30:00,207.98,208.33,207.98,208.33,1700.0,207.98,208.33,207.98,208.33,1700.0
2019-03-06 12:35:00,208.53,208.56,208.23,208.23,2300.0,208.53,208.56,208.23,208.23,2300.0
2019-03-06 12:40:00,208.09,208.34,208.09,208.23,1500.0,208.09,208.34,208.09,208.23,1500.0
2019-03-06 12:45:00,208.16,208.3,208.06,208.06,1700.0,208.16,208.3,208.06,208.06,1700.0
2019-03-06 12:50:00,208.19,208.37,208.05,208.12,2100.0,208.19,208.37,208.05,208.12,2100.0
2019-03-06 12:55:00,208.09,208.13,207.9,207.96,1600.0,208.09,208.13,207.9,207.96,1600.0
2019-03-06 13:00:00,207.88,207.92,207.5,207.5,2350.0,207.88,207.92,207.5,207.5,2350.0
2019-03-06 13:05:00,207.51,207.58,207.37,207.42,1874.0,207.51,207.58,207.37,207.42,1874.0
2019-03-06 13:10:00,207.42,207.73,207.41,207.73,1914.0,207.42,207.73,207.41,207.73,1914.0
2019-03-06 13:15:00,207.62,207.8,207.48,207.8,1200.0,207.62,207.8,207.48,207.8,1200.0
2019-03-06 13:20:00,207.8,207.8,207.35,207.36,3448.0,207.8,207.8,207.35,207.36,3448.0
2019-03-06 13:25:00,207.3,207.46,207.3,207.42,1900.0,207.3,207.46,207.3,207.42,1900.0
2019-03-06 13:30:00,207.51,207.68,207.51,207.68,1850.0,207.51,207.68,207.51,207.68,1850.0
2019-03-06 13:35:00,207.68,207.94,207.62,207.94,2350.0,207.68,207.94,207.62,207.94,2350.0
2019-03-06 13:40:00,208.13,208.13,207.81,207.81,2696.0,208.13,208.13,207.81,207.81,2696.0
2019-03-06 13:45:00,207.79,207.79,207.66,207.74,1300.0,207.79,207.79,207.66,207.74,1300.0
2019-03-06 13:50:00,207.58,208.14,207.58,208.06,3818.0,207.58,208.14,207.58,208.06,3818.0
2019-03-06 13:55:00,208.13,208.5,208.13,208.41,2426.0,208.13,208.5,208.13,208.41,2426.0
2019-03-06 14:00:00,208.45,208.53,208.33,208.53,1709.0,208.45,208.53,208.33,208.53,1709.0
2019-03-06 14:05:00,208.46,208.48,208.19,208.43,2674.0,208.46,208.48,208.19,208.43,2674.0
2019-03-06 14:10:00,208.36,208.54,208.36,208.42,1400.0,208.36,208.54,208.36,208.42,1400.0
2019-03-06 14:15:00,208.31,208.52,208.28,208.32,1236.0,208.31,208.52,208.28,208.32,1236.0
2019-03-06 14:20:00,208.21,208.95,208.2,208.95,2937.0,208.21,208.95,208.2,208.95,2937.0
2019-03-06 14:25:00,208.88,209.15,208.61,209.03,4855.0,208.88,209.15,208.61,209.03,4855.0
2019-03-06 14:30:00,209.08,209.08,208.65,208.71,4800.0,209.08,209.08,208.65,208.71,4800.0
2019-03-06 14:35:00,208.77,208.77,208.57,208.59,2120.0,208.77,208.77,208.57,208.59,2120.0
2019-03-06 14:40:00,208.59,208.59,208.26,208.4,3000.0,208.59,208.59,208.26,208.4,3000.0
2019-03-06 14:45:00,208.35,208.48,208.2,208.34,2300.0,208.35,208.48,208.2,208.34,2300.0
2019-03-06 14:50:00,208.33,208.64,208.33,208.52,3593.0,208.33,208.64,208.33,208.52,3593.0
2019-03-06 14:55:00,208.56,208.83,208.3,208.3,3242.0,208.56,208.83,208.3,208.3,3242.0
2019-03-06 15:00:00,208.27,208.47,208.27,208.36,1900.0,208.27,208.47,208.27,208.36,1900.0
2019-03-06 15:05:00,208.18,208.18,207.9,207.9,1200.0,208.18,208.18,207.9,207.9,1200.0
2019-03-06 15:10:00,207.91,207.99,207.83,207.89,2850.0,207.91,207.99,207.83,207.89,2850.0
2019-03-06 15:15:00,207.85,207.95,207.73,207.83,1900.0,207.85,207.95,207.73,207.83,1900.0
2019-03-06 15:20:00,207.89,207.95,207.79,207.88,3700.0,207.89,207.95,207.79,207.88,3700.0
2019-03-06 15:25:00,207.84,207.84,207.61,207.62,2900.0,207.84,207.84,207.61,207.62,2900.0
2019-03-06 15:30:00,207.64,207.81,207.64,207.73,4800.0,207.64,207.81,207.64,207.73,4800.0
2019-03-06 15:35:00,207.67,207.94,207.64,207.91,3621.0,207.67,207.94,207.64,207.91,3621.0
2019-03-06 15:40:00,207.91,208.08,207.85,208.06,3900.0,207.91,208.08,207.85,208.06,3900.0
2019-03-06 15:45:00,208.03,208.03,207.64,207.64,3229.0,208.03,208.03,207.64,207.64,3229.0
2019-03-06 15:50:00,207.65,208.17,207.65,208.04,11620.0,207.65,208.17,207.65,208.04,11620.0
2019-03-06 15:55:00,208.03,208.03,207.72,207.79,24274.0,208.03,208.03,207.72,207.79,24274.0
2019-03-07 09:30:00,207.35,207.71,206.5,206.6,5307.0,207.35,207.71,206.5,206.6,5307.0
2019-03-07 09:35:00,206.62,206.78,205.73,206.67,6599.0,206.62,206.78,205.73,206.67,6599.0
2019-03-07 09:40:00,206.65,206.78,205.71,205.78,3200.0,206.65,206.78,205.71,205.78,3200.0
2019-03-07 09:45:00,205.76,205.94,205.63,205.94,2450.0,205.76,205.94,205.63,205.94,2450.0
2019-03-07 09:50:00,205.67,205.93,204.83,204.93,3555.0,205.67,205.93,204.83,204.93,3555.0
2019-03-07 09:55:00,205.06,205.08,204.91,205.0,4400.0,205.06,205.08,204.91,205.0,4400.0
2019-03-07 10:00:00,204.97,205.17,204.71,205.15,5119.0,204.97,205.17,204.71,205.15,5119.0
2019-03-07 10:05:00,205.27,205.35,205.15,205.19,1612.0,205.27,205.35,205.15,205.19,1612.0
2019-03-07 10:10:00,205.1,205.4,205.0,205.03,1800.0,205.1,205.4,205.0,205.03,1800.0
2019-03-07 10:15:00,205.15,205.15,204.78,204.81,3200.0,205.15,205.15,204.78,204.81,3200.0
2019-03-07 10:20:00,204.7,204.75,204.59,204.6,1750.0,204.7,204.75,204.59,204.6,1750.0
2019-03-07 10:25:00,204.66,204.79,204.61,204.71,1320.0,204.66,204.79,204.61,204.71,1320.0
2019-03-07 10:30:00,204.79,204.83,204.58,204.58,2511.0,204.79,204.83,204.58,204.58,2511.0
2019-03-07 10:35:00,204.47,204.61,204.47,204.52,4858.0,204.47,204.61,204.47,204.52,4858.0
2019-03-07 10:40:00,204.3,204.48,203.94,204.07,6045.0,204.3,204.48,203.94,204.07,6045.0
2019-03-07 10:45:00,204.03,204.77,204.03,204.77,1807.0,204.03,204.77,204.03,204.77,1807.0
2019-03-07 10:50:00,204.93,205.23,204.79,205.19,1631.0,204.93,205.23,204.79,205.19,1631.0
2019-03-07 10:55:00,205.37,205.37,205.22,205.23,500.0,205.37,205.37,205.22,205.23,500.0
2019-03-07 11:00:00,205.18,205.51,205.15,205.45,2913.0,205.18,205.51,205.15,205.45,2913.0
2019-03-07 11:05:00,205.34,205.46,205.1,205.46,2043.0,205.34,205.46,205.1,205.46,2043.0
2019-03-07 11:10:00,205.56,205.7,205.56,205.61,900.0,205.56,205.7,205.56,205.61,900.0
2019-03-07 11:15:00,205.57,205.57,205.09,205.14,2900.0,205.57,205.57,205.09,205.14,2900.0
2019-03-07 11:20:00,205.12,205.18,204.9,204.92,1800.0,205.12,205.18,204.9,204.92,1800.0
2019-03-07 11:25:00,204.92,205.47,204.92,205.38,2210.0,204.92,205.47,204.92,205.38,2210.0
2019-03-07 11:30:00,205.53,206.09,205.53,206.09,600.0,205.53,206.09,205.53,206.09,600.0
2019-03-07 11:35:00,206.17,206.25,206.11,206.24,1800.0,206.17,206.25,206.11,206.24,1800.0
2019-03-07 11:40:00,206.22,206.51,206.22,206.39,1000.0,206.22,206.51,206.22,206.39,1000.0
2019-03-07 11:45:00,206.46,206.47,205.75,205.75,4000.0,206.46,206.47,205.75,205.75,4000.0
2019-03-07 11:50:00,205.75,205.86,205.43,205.65,3388.0,205.75,205.86,205.43,205.65,3388.0
2019-03-07 11:55:00,205.66,205.66,205.5,205.59,1500.0,205.66,205.66,205.5,205.59,1500.0
2019-03-07 12:00:00,205.5,205.61,205.44,205.61,2428.0,205.5,205.61,205.44,205.61,2428.0
2019-03-07 12:05:00,205.57,206.0,205.56,205.83,1646.0,205.57,206.0,205.56,205.83,1646.0
2019-03-07 12:10:00,205.89,205.98,205.61,205.66,2354.0,205.89,205.98,205.61,205.66,2354.0
2019-03-07 12:15:00,205.82,205.82,205.53,205.77,625.0,205.82,205.82,205.53,205.77,625.0
2019-03-07 12:20:00,205.54,206.06,205.54,205.94,1100.0,205.54,206.06,205.54,205.94,1100.0
2019-03-07 12:25:00,205.93,206.26,205.89,206.09,1100.0,205.93,206.26,205.89,206.09,1100.0
2019-03-07 12:30:00,206.01,206.2,205.59,206.2,1800.0,206.01,206.2,205.59,206.2,1800.0
2019-03-07 12:35:00,206.01,206.25,206.01,206.25,2370.0,206.01,206.25,206.01,206.25,2370.0
2019-03-07 12:40:00,206.12,206.12,205.91,205.91,400.0,206.12,206.12,205.91,205.91,400.0
2019-03-07 12:45:00,205.96,206.07,205.87,205.96,2152.0,205.96,206.07,205.87,205.96,2152.0
2019-03-07 12:50:00,206.04,206.37,206.04,206.37,1500.0,206.04,206.37,206.04,206.37,1500.0
2019-03-07 12:55:00,206.37,206.37,206.15,206.19,1400.0,206.37,206.37,206.15,206.19,1400.0
2019-03-07 13:00:00,206.05,206.33,206.04,206.29,1300.0,206.05,206.33,206.04,206.29,1300.0
2019-03-07 13:05:00,206.21,206.22,205.92,205.92,3460.0,206.21,206.22,205.92,205.92,3460.0
2019-03-07 13:10:00,205.98,206.01,205.75,205.76,1100.0,205.98,206.01,205.75,205.76,1100.0
2019-03-07 13:15:00,205.88,205.88,205.46,205.63,2200.0,205.88,205.88,205.46,205.63,2200.0
2019-03-07 13:20:00,205.61,205.69,205.43,205.45,1900.0,205.61,205.69,205.43,205.45,1900.0
2019-03-07 13:25:00,205.43,205.44,205.11,205.24,1830.0,205.43,205.44,205.11,205.24,1830.0
2019-03-07 13:30:00,205.15,205.15,204.92,204.93,1170.0,205.15,205.15,204.92,204.93,1170.0
2019-03-07 13:35:00,204.91,204.99,204.87,204.95,600.0,204.91,204.99,204.87,204.95,600.0
2019-03-07 13:40:00,204.98,204.99,204.9,204.92,700.0,204.98,204.99,204.9,204.92,700.0
2019-03-07 13:45:00,204.92,204.92,204.8,204.81,800.0,204.92,204.92,204.8,204.81,800.0
2019-03-07 13:50:00,204.88,204.9,204.64,204.8,1300.0,204.88,204.9,204.64,204.8,1300.0
2019-03-07 13:55:00,204.71,204.79,204.71,204.76,500.0,204.71,204.79,204.71,204.76,500.0
2019-03-07 14:00:00,204.8,204.8,204.63,204.7,1900.0,204.8,204.8,204.63,204.7,1900.0
2019-03-07 14:05:00,204.63,204.63,204.37,204.37,2700.0,204.63,204.63,204.37,204.37,2700.0
2019-03-07 14:10:00,204.35,204.35,204.15,204.15,800.0,204.35,204.35,204.15,204.15,800.0
2019-03-07 14:15:00,204.1,204.17,204.07,204.12,1500.0,204.1,204.17,204.07,204.12,1500.0
2019-03-07 14:20:00,204.17,204.31,204.13,204.21,1300.0,204.17,204.31,204.13,204.21,1300.0
2019-03-07 14:25:00,204.12,204.14,203.89,204.05,6479.0,204.12,204.14,203.89,204.05,6479.0
2019-03-07 14:30:00,204.1,204.16,203.56,203.73,2800.0,204.1,204.16,203.56,203.73,2800.0
2019-03-07 14:35:00,203.65,203.71,203.57,203.61,1908.0,203.65,203.71,203.57,203.61,1908.0
2019-03-07 14:40:00,203.62,203.73,203.47,203.66,2900.0,203.62,203.73,203.47,203.66,2900.0
2019-03-07 14:45:00,203.83,203.83,203.37,203.52,1249.0,203.83,203.83,203.37,203.52,1249.0
2019-03-07 14:50:00,203.49,203.49,203.37,203.37,1762.0,203.49,203.49,203.37,203.37,1762.0
2019-03-07 14:55:00,203.46,203.62,203.25,203.41,2900.0,203.46,203.62,203.25,203.41,2900.0
2019-03-07 15:00:00,203.33,203.69,203.24,203.51,2400.0,203.33,203.69,203.24,203.51,2400.0
2019-03-07 15:05:00,203.62,203.64,203.46,203.6,2244.0,203.62,203.64,203.46,203.6,2244.0
2019-03-07 15:10:00,203.55,203.62,203.5,203.5,2100.0,203.55,203.62,203.5,203.5,2100.0
2019-03-07 15:15:00,203.48,203.72,203.48,203.71,2631.0,203.48,203.72,203.48,203.71,2631.0
2019-03-07 15:20:00,203.83,203.89,203.65,203.8,1904.0,203.83,203.89,203.65,203.8,1904.0
2019-03-07 15:25:00,203.94,204.1,203.66,203.67,5622.0,203.94,204.1,203.66,203.67,5622.0
2019-03-07 15:30:00,203.52,203.73,203.44,203.56,3800.0,203.52,203.73,203.44,203.56,3800.0
2019-03-07 15:35:00,203.48,203.85,203.48,203.81,4100.0,203.48,203.85,203.48,203.81,4100.0
2019-03-07 15:40:00,203.78,203.83,203.52,203.69,4061.0,203.78,203.83,203.52,203.69,4061.0
2019-03-07 15:45:00,203.62,203.69,203.53,203.59,5984.0,203.62,203.69,203.53,203.59,5984.0
2019-03-07 15:50:00,203.57,203.64,203.35,203.59,9597.0,203.57,203.64,203.35,203.59,9597.0
2019-03-07 15:55:00,203.67,204.25,203.67,203.79,29169.0,203.67,204.25,203.67,203.79,29169.0
2019-03-08 09:30:00,202.63,203.4,202.0,202.52,16383.0,202.63,203.4,202.0,202.52,16383.0
2019-03-08 09:35:00,202.42,202.42,201.12,201.38,7825.0,202.42,202.42,201.12,201.38,7825.0
2019-03-08 09:40:00,201.38,201.81,201.17,201.41,2900.0,201.38,201.81,201.17,201.41,2900.0
2019-03-08 09:45:00,201.08,202.03,201.08,201.63,1600.0,201.08,202.03,201.08,201.63,1600.0
2019-03-08 09:50:00,201.78,201.87,201.37,201.81,2600.0,201.78,201.87,201.37,201.81,2600.0
2019-03-08 09:55:00,202.02,202.18,201.68,201.79,4850.0,202.02,202.18,201.68,201.79,4850.0
2019-03-08 10:00:00,201.81,201.81,201.16,201.42,900.0,201.81,201.81,201.16,201.42,900.0
2019-03-08 10:05:00,201.16,201.16,199.61,199.73,7578.0,201.16,201.16,199.61,199.73,7578.0
2019-03-08 10:10:00,199.89,200.06,199.41,199.69,7300.0,199.89,200.06,199.41,199.69,7300.0
2019-03-08 10:15:00,199.64,199.96,199.45,199.81,4887.0,199.64,199.96,199.45,199.81,4887.0
2019-03-08 10:20:00,199.82,200.3,199.72,199.87,3750.0,199.82,200.3,199.72,199.87,3750.0
2019-03-08 10:25:00,199.78,200.01,199.76,199.76,2700.0,199.78,200.01,199.76,199.76,2700.0
2019-03-08 10:30:00,199.85,200.03,199.36,199.58,6100.0,199.85,200.03,199.36,199.58,6100.0
2019-03-08 10:35:00,199.53,199.72,199.28,199.28,4636.0,199.53,199.72,199.28,199.28,4636.0
2019-03-08 10:40:00,199.2,200.2,198.74,200.19,5704.0,199.2,200.2,198.74,200.19,5704.0
2019-03-08 10:45:00,200.2,200.49,200.01,200.19,13071.0,200.2,200.49,200.01,200.19,13071.0
2019-03-08 10:50:00,200.27,200.45,200.2,200.28,4900.0,200.27,200.45,200.2,200.28,4900.0
2019-03-08 10:55:00,200.22,200.22,199.72,199.94,2000.0,200.22,200.22,199.72,199.94,2000.0
2019-03-08 11:00:00,199.73,200.25,199.67,200.08,3940.0,199.73,200.25,199.67,200.08,3940.0
2019-03-08 11:05:00,200.14,200.27,200.0,200.11,1100.0,200.14,200.27,200.0,200.11,1100.0
2019-03-08 11:10:00,200.11,200.44,199.96,200.44,1690.0,200.11,200.44,199.96,200.44,1690.0
2019-03-08 11:15:00,200.45,200.84,200.45,200.74,2011.0,200.45,200.84,200.45,200.74,2011.0
2019-03-08 11:20:00,200.52,200.69,200.39,200.69,1200.0,200.52,200.69,200.39,200.69,1200.0
2019-03-08 11:25:00,200.91,201.17,200.81,200.85,18996.0,200.91,201.17,200.81,200.85,18996.0
2019-03-08 11:30:00,201.09,201.54,201.07,201.53,4932.0,201.09,201.54,201.07,201.53,4932.0
2019-03-08 11:35:00,201.63,201.67,201.51,201.67,5734.0,201.63,201.67,201.51,201.67,5734.0
2019-03-08 11:40:00,201.71,201.86,201.35,201.36,4302.0,201.71,201.86,201.35,201.36,4302.0
2019-03-08 11:45:00,201.38,201.68,201.37,201.54,5090.0,201.38,201.68,201.37,201.54,5090.0
2019-03-08 11:50:00,201.44,202.01,201.38,201.74,4890.0,201.44,202.01,201.38,201.74,4890.0
2019-03-08 11:55:00,201.68,201.7,201.42,201.43,1200.0,201.68,201.7,201.42,201.43,1200.0
2019-03-08 12:00:00,201.37,201.51,201.32,201.51,2400.0,201.37,201.51,201.32,201.51,2400.0
2019-03-08 12:05:00,201.3,201.52,200.98,201.1,6535.0,201.3,201.52,200.98,201.1,6535.0
2019-03-08 12:10:00,201.13,201.13,200.76,200.96,9729.0,201.13,201.13,200.76,200.96,9729.0
2019-03-08 12:15:00,201.04,201.17,200.99,201.1,4167.0,201.04,201.17,200.99,201.1,4167.0
2019-03-08 12:20:00,201.01,201.1,200.95,200.99,2000.0,201.01,201.1,200.95,200.99,2000.0
2019-03-08 12:25:00,201.09,201.33,201.09,201.33,1500.0,201.09,201.33,201.09,201.33,1500.0
2019-03-08 12:30:00,201.34,201.34,201.16,201.18,900.0,201.34,201.34,201.16,201.18,900.0
2019-03-08 12:35:00,201.27,201.27,200.9,200.97,1800.0,201.27,201.27,200.9,200.97,1800.0
2019-03-08 12:40:00,200.9,201.01,200.9,201.0,1519.0,200.9,201.01,200.9,201.0,1519.0
2019-03-08 12:45:00,201.0,201.01,200.76,200.91,4325.0,201.0,201.01,200.76,200.91,4325.0
2019-03-08 12:50:00,200.95,200.98,200.72,200.79,2119.0,200.95,200.98,200.72,200.79,2119.0
2019-03-08 12:55:00,200.67,200.67,200.63,200.63,300.0,200.67,200.67,200.63,200.63,300.0
2019-03-08 13:00:00,200.67,200.67,200.44,200.44,1100.0,200.67,200.67,200.44,200.44,1100.0
2019-03-08 13:05:00,200.43,200.43,200.22,200.22,1500.0,200.43,200.43,200.22,200.22,1500.0
2019-03-08 13:10:00,200.28,200.56,200.28,200.53,1926.0,200.28,200.56,200.28,200.53,1926.0
2019-03-08 13:15:00,200.48,200.57,200.31,200.41,3600.0,200.48,200.57,200.31,200.41,3600.0
2019-03-08 13:20:00,200.39,200.39,200.22,200.34,700.0,200.39,200.39,200.22,200.34,700.0
2019-03-08 13:25:00,200.34,200.51,200.34,200.51,800.0,200.34,200.51,200.34,200.51,800.0
2019-03-08 13:30:00,200.43,200.44,200.35,200.44,1600.0,200.43,200.44,200.35,200.44,1600.0
2019-03-08 13:35:00,200.56,200.7,200.5,200.67,1700.0,200.56,200.7,200.5,200.67,1700.0
2019-03-08 13:40:00,200.81,201.0,200.8,200.99,2200.0,200.81,201.0,200.8,200.99,2200.0
2019-03-08 13:45:00,201.0,201.17,200.99,201.05,1200.0,201.0,201.17,200.99,201.05,1200.0
2019-03-08 13:50:00,201.04,201.21,200.92,200.93,700.0,201.04,201.21,200.92,200.93,700.0
2019-03-08 13:55:00,200.93,200.99,200.84,200.84,620.0,200.93,200.99,200.84,200.84,620.0
2019-03-08 14:00:00,200.68,200.68,200.47,200.47,1900.0,200.68,200.68,200.47,200.47,1900.0
2019-03-08 14:05:00,200.62,200.79,200.57,200.79,1689.0,200.62,200.79,200.57,200.79,1689.0
2019-03-08 14:10:00,200.86,201.01,200.65,200.67,1312.0,200.86,201.01,200.65,200.67,1312.0
2019-03-08 14:15:00,200.67,200.91,200.66,200.84,2747.0,200.67,200.91,200.66,200.84,2747.0
2019-03-08 14:20:00,200.9,201.31,200.89,201.31,1500.0,200.9,201.31,200.89,201.31,1500.0
2019-03-08 14:25:00,201.28,201.33,200.99,201.06,3300.0,201.28,201.33,200.99,201.06,3300.0
2019-03-08 14:30:00,200.99,201.3,200.99,201.22,1400.0,200.99,201.3,200.99,201.22,1400.0
2019-03-08 14:35:00,201.21,201.32,201.15,201.15,900.0,201.21,201.32,201.15,201.15,900.0
2019-03-08 14:40:00,201.17,201.6,201.16,201.55,2950.0,201.17,201.6,201.16,201.55,2950.0
2019-03-08 14:45:00,201.5,201.72,201.2,201.32,9100.0,201.5,201.72,201.2,201.32,9100.0
2019-03-08 14:50:00,201.43,201.72,201.34,201.72,2409.0,201.43,201.72,201.34,201.72,2409.0
2019-03-08 14:55:00,201.62,201.62,201.4,201.41,2287.0,201.62,201.62,201.4,201.41,2287.0
2019-03-08 15:00:00,201.37,201.45,201.18,201.32,4715.0,201.37,201.45,201.18,201.32,4715.0
2019-03-08 15:05:00,201.37,201.57,201.25,201.5,4342.0,201.37,201.57,201.25,201.5,4342.0
2019-03-08 15:10:00,201.47,201.47,200.99,201.05,2997.0,201.47,201.47,200.99,201.05,2997.0
2019-03-08 15:15:00,201.05,201.12,200.89,201.07,5224.0,201.05,201.12,200.89,201.07,5224.0
2019-03-08 15:20:00,201.03,201.12,200.98,201.02,1773.0,201.03,201.12,200.98,201.02,1773.0
2019-03-08 15:25:00,201.05,201.12,200.95,200.96,3800.0,201.05,201.12,200.95,200.96,3800.0
2019-03-08 15:30:00,200.93,201.16,200.8,201.04,15786.0,200.93,201.16,200.8,201.04,15786.0
2019-03-08 15:35:00,201.01,201.06,200.88,201.01,10114.0,201.01,201.06,200.88,201.01,10114.0
2019-03-08 15:40:00,201.05,201.41,201.05,201.41,5749.0,201.05,201.41,201.05,201.41,5749.0
2019-03-08 15:45:00,201.38,201.71,201.38,201.47,11204.0,201.38,201.71,201.38,201.47,11204.0
2019-03-08 15:50:00,201.45,201.8,201.45,201.6,14593.0,201.45,201.8,201.45,201.6,14593.0
2019-03-08 15:55:00,201.61,201.87,201.44,201.78,29264.0,201.61,201.87,201.44,201.78,29264.0
2019-03-11 09:30:00,202.93,203.81,202.93,203.81,7363.0,202.93,203.81,202.93,203.81,7363.0
2019-03-11 09:35:00,203.63,203.63,202.56,202.7,5750.0,203.63,203.63,202.56,202.7,5750.0
2019-03-11 09:40:00,202.58,202.93,202.5,202.67,2818.0,202.58,202.93,202.5,202.67,2818.0
2019-03-11 09:45:00,202.68,202.75,202.46,202.46,11600.0,202.68,202.75,202.46,202.46,11600.0
2019-03-11 09:50:00,202.62,202.62,202.22,202.3,3600.0,202.62,202.62,202.22,202.3,3600.0
2019-03-11 09:55:00,202.16,202.26,201.79,202.03,6371.0,202.16,202.26,201.79,202.03,6371.0
2019-03-11 10:00:00,202.07,202.13,201.83,201.83,3833.0,202.07,202.13,201.83,201.83,3833.0
2019-03-11 10:05:00,201.9,202.01,201.67,201.67,4500.0,201.9,202.01,201.67,201.67,4500.0
2019-03-11 10:10:00,201.79,202.03,201.76,201.88,6166.0,201.79,202.03,201.76,201.88,6166.0
2019-03-11 10:15:00,201.85,202.18,201.78,202.16,1475.0,201.85,202.18,201.78,202.16,1475.0
2019-03-11 10:20:00,202.16,202.64,202.03,202.39,3398.0,202.16,202.64,202.03,202.39,3398.0
2019-03-11 10:25:00,202.54,202.54,202.15,202.34,2121.0,202.54,202.54,202.15,202.34,2121.0
2019-03-11 10:30:00,202.44,202.45,202.2,202.34,13119.0,202.44,202.45,202.2,202.34,13119.0
2019-03-11 10:35:00,202.16,203.09,202.16,203.05,3000.0,202.16,203.09,202.16,203.05,3000.0
2019-03-11 10:40:00,203.15,203.53,203.15,203.48,4624.0,203.15,203.53,203.15,203.48,4624.0
2019-03-11 10:45:00,203.49,203.72,203.49,203.5,3810.0,203.49,203.72,203.49,203.5,3810.0
2019-03-11 10:50:00,203.66,203.68,203.52,203.52,4547.0,203.66,203.68,203.52,203.52,4547.0
2019-03-11 10:55:00,203.63,203.68,203.5,203.5,4521.0,203.63,203.68,203.5,203.5,4521.0
2019-03-11 11:00:00,203.61,203.63,203.49,203.61,7327.0,203.61,203.63,203.49,203.61,7327.0
2019-03-11 11:05:00,203.59,204.01,203.59,203.93,3634.0,203.59,204.01,203.59,203.93,3634.0
2019-03-11 11:10:00,203.89,204.65,203.89,204.42,4416.0,203.89,204.65,203.89,204.42,4416.0
2019-03-11 11:15:00,204.37,204.44,204.21,204.32,3881.0,204.37,204.44,204.21,204.32,3881.0
2019-03-11 11:20:00,204.32,204.69,204.28,204.67,4150.0,204.32,204.69,204.28,204.67,4150.0
2019-03-11 11:25:00,204.72,205.0,204.61,205.0,7200.0,204.72,205.0,204.61,205.0,7200.0
2019-03-11 11:30:00,204.93,204.99,204.69,204.97,5500.0,204.93,204.99,204.69,204.97,5500.0
2019-03-11 11:35:00,204.98,205.53,204.96,205.51,8500.0,204.98,205.53,204.96,205.51,8500.0
2019-03-11 11:40:00,205.46,205.96,205.26,205.26,26940.0,205.46,205.96,205.26,205.26,26940.0
2019-03-11 11:45:00,205.31,205.36,205.12,205.36,1678.0,205.31,205.36,205.12,205.36,1678.0
2019-03-11 11:50:00,205.34,205.34,204.93,204.93,1600.0,205.34,205.34,204.93,204.93,1600.0
2019-03-11 11:55:00,204.87,205.01,204.87,204.88,800.0,204.87,205.01,204.87,204.88,800.0
2019-03-11 12:00:00,204.95,204.98,204.77,204.98,2202.0,204.95,204.98,204.77,204.98,2202.0
2019-03-11 12:05:00,204.93,205.19,204.93,205.19,1200.0,204.93,205.19,204.93,205.19,1200.0
2019-03-11 12:10:00,205.32,205.45,205.1,205.31,22575.0,205.32,205.45,205.1,205.31,22575.0
2019-03-11 12:15:00,205.26,205.34,204.89,204.9,2572.0,205.26,205.34,204.89,204.9,2572.0
2019-03-11 12:20:00,204.88,205.04,204.88,204.98,1300.0,204.88,205.04,204.88,204.98,1300.0
2019-03-11 12:25:00,205.0,205.08,204.76,205.0,5760.0,205.0,205.08,204.76,205.0,5760.0
2019-03-11 12:30:00,204.94,205.0,204.94,205.0,896.0,204.94,205.0,204.94,205.0,896.0
2019-03-11 12:35:00,204.98,205.03,204.93,204.99,6328.0,204.98,205.03,204.93,204.99,6328.0
2019-03-11 12:40:00,205.03,205.06,204.94,204.94,4605.0,205.03,205.06,204.94,204.94,4605.0
2019-03-11 12:45:00,204.98,205.01,204.7,204.84,1899.0,204.98,205.01,204.7,204.84,1899.0
2019-03-11 12:50:00,204.5,204.67,204.39,204.39,1470.0,204.5,204.67,204.39,204.39,1470.0
2019-03-11 12:55:00,204.37,204.56,204.37,204.53,1000.0,204.37,204.56,204.37,204.53,1000.0
2019-03-11 13:00:00,204.31,204.45,204.28,204.44,500.0,204.31,204.45,204.28,204.44,500.0
2019-03-11 13:05:00,204.42,204.49,204.36,204.48,900.0,204.42,204.49,204.36,204.48,900.0
2019-03-11 13:10:00,204.38,204.64,204.38,204.64,810.0,204.38,204.64,204.38,204.64,810.0
2019-03-11 13:15:00,204.77,204.92,204.65,204.65,1667.0,204.77,204.92,204.65,204.65,1667.0
2019-03-11 13:20:00,204.45,204.59,204.45,204.52,400.0,204.45,204.59,204.45,204.52,400.0
2019-03-11 13:25:00,204.52,204.78,204.5,204.78,1034.0,204.52,204.78,204.5,204.78,1034.0
2019-03-11 13:30:00,204.79,204.87,204.79,204.79,820.0,204.79,204.87,204.79,204.79,820.0
2019-03-11 13:35:00,204.9,204.91,204.62,204.62,1681.0,204.9,204.91,204.62,204.62,1681.0
2019-03-11 13:40:00,204.62,204.67,204.48,204.65,1400.0,204.62,204.67,204.48,204.65,1400.0
2019-03-11 13:45:00,204.58,204.58,204.37,204.37,1000.0,204.58,204.58,204.37,204.37,1000.0
2019-03-11 13:50:00,204.32,204.51,204.3,204.43,2511.0,204.32,204.51,204.3,204.43,2511.0
2019-03-11 13:55:00,204.47,204.47,204.46,204.47,100.0,204.47,204.47,204.46,204.47,100.0
2019-03-11 14:00:00,204.49,204.62,204.36,204.59,2056.0,204.49,204.62,204.36,204.59,2056.0
2019-03-11 14:05:00,204.69,204.69,204.37,204.37,1000.0,204.69,204.69,204.37,204.37,1000.0
2019-03-11 14:10:00,204.43,204.5,204.36,204.48,1100.0,204.43,204.5,204.36,204.48,1100.0
2019-03-11 14:15:00,204.41,204.43,204.4,204.42,500.0,204.41,204.43,204.4,204.42,500.0
2019-03-11 14:20:00,204.5,204.84,204.5,204.82,1600.0,204.5,204.84,204.5,204.82,1600.0
2019-03-11 14:25:00,204.73,204.73,204.62,204.64,5974.0,204.73,204.73,204.62,204.64,5974.0
2019-03-11 14:30:00,204.6,204.98,204.6,204.94,2300.0,204.6,204.98,204.6,204.94,2300.0
2019-03-11 14:35:00,204.98,205.16,204.89,204.89,2800.0,204.98,205.16,204.89,204.89,2800.0
2019-03-11 14:40:00,204.86,204.96,204.74,204.74,2076.0,204.86,204.96,204.74,204.74,2076.0
2019-03-11 14:45:00,204.67,204.68,204.61,204.61,448.0,204.67,204.68,204.61,204.61,448.0
2019-03-11 14:50:00,204.66,204.72,204.46,204.61,1549.0,204.66,204.72,204.46,204.61,1549.0
2019-03-11 14:55:00,204.48,204.62,204.48,204.54,800.0,204.48,204.62,204.48,204.54,800.0
2019-03-11 15:00:00,204.48,204.56,204.39,204.56,3214.0,204.48,204.56,204.39,204.56,3214.0
2019-03-11 15:05:00,204.55,204.68,204.52,204.57,1600.0,204.55,204.68,204.52,204.57,1600.0
2019-03-11 15:10:00,204.65,204.66,204.58,204.6,2200.0,204.65,204.66,204.58,204.6,2200.0
2019-03-11 15:15:00,204.51,204.8,204.51,204.8,1000.0,204.51,204.8,204.51,204.8,1000.0
2019-03-11 15:20:00,204.83,205.0,204.71,205.0,2689.0,204.83,205.0,204.71,205.0,2689.0
2019-03-11 15:25:00,205.02,205.02,204.55,204.6,3800.0,205.02,205.02,204.55,204.6,3800.0
2019-03-11 15:30:00,204.71,204.98,204.65,204.89,1687.0,204.71,204.98,204.65,204.89,1687.0
2019-03-11 15:35:00,204.91,205.09,204.87,204.88,2903.0,204.91,205.09,204.87,204.88,2903.0
2019-03-11 15:40:00,204.81,204.83,204.68,204.71,2951.0,204.81,204.83,204.68,204.71,2951.0
2019-03-11 15:45:00,204.76,204.86,204.71,204.86,5525.0,204.76,204.86,204.71,204.86,5525.0
2019-03-11 15:50:00,204.88,204.91,204.81,204.81,7700.0,204.88,204.91,204.81,204.81,7700.0
2019-03-11 15:55:00,204.87,204.91,204.46,204.72,22678.0,204.87,204.91,204.46,204.72,22678.0
2019-03-12 09:30:00,205.77,205.77,205.0,205.0,7111.0,205.77,205.77,205.0,205.0,7111.0
2019-03-12 09:35:00,204.95,205.66,204.94,205.39,2500.0,204.95,205.66,204.94,205.39,2500.0
2019-03-12 09:40:00,205.3,205.49,205.03,205.03,700.0,205.3,205.49,205.03,205.03,700.0
2019-03-12 09:45:00,204.9,204.9,204.37,204.37,2600.0,204.9,204.9,204.37,204.37,2600.0
2019-03-12 09:50:00,203.93,204.58,203.93,204.58,9400.0,203.93,204.58,203.93,204.58,9400.0
2019-03-12 09:55:00,204.38,204.5,204.04,204.04,500.0,204.38,204.5,204.04,204.04,500.0
2019-03-12 10:00:00,203.88,204.06,203.61,204.06,2225.0,203.88,204.06,203.61,204.06,2225.0
2019-03-12 10:05:00,203.98,204.21,203.95,203.95,2750.0,203.98,204.21,203.95,203.95,2750.0
2019-03-12 10:10:00,204.12,204.13,204.12,204.12,300.0,204.12,204.13,204.12,204.12,300.0
2019-03-12 10:15:00,204.18,204.18,203.79,203.89,3000.0,204.18,204.18,203.79,203.89,3000.0
2019-03-12 10:20:00,203.77,204.02,203.68,203.8,2240.0,203.77,204.02,203.68,203.8,2240.0
2019-03-12 10:25:00,203.85,203.95,203.76,203.88,2000.0,203.85,203.95,203.76,203.88,2000.0
2019-03-12 10:30:00,204.01,204.37,204.01,204.37,1006.0,204.01,204.37,204.01,204.37,1006.0
2019-03-12 10:35:00,204.55,204.59,204.24,204.47,2700.0,204.55,204.59,204.24,204.47,2700.0
2019-03-12 10:40:00,204.36,204.52,204.32,204.52,1300.0,204.36,204.52,204.32,204.52,1300.0
2019-03-12 10:45:00,204.49,204.87,204.44,204.87,2096.0,204.49,204.87,204.44,204.87,2096.0
2019-03-12 10:50:00,204.84,204.9,204.59,204.59,1800.0,204.84,204.9,204.59,204.59,1800.0
2019-03-12 10:55:00,204.51,204.51,204.28,204.28,4442.0,204.51,204.51,204.28,204.28,4442.0
2019-03-12 11:00:00,204.24,204.54,204.24,204.39,2800.0,204.24,204.54,204.24,204.39,2800.0
2019-03-12 11:05:00,204.42,204.66,204.34,204.66,2216.0,204.42,204.66,204.34,204.66,2216.0
2019-03-12 11:10:00,204.68,204.7,204.33,204.41,1400.0,204.68,204.7,204.33,204.41,1400.0
2019-03-12 11:15:00,204.41,204.5,204.03,204.11,7105.0,204.41,204.5,204.03,204.11,7105.0
2019-03-12 11:20:00,204.14,204.58,204.1,204.5,4737.0,204.14,204.58,204.1,204.5,4737.0
2019-03-12 11:25:00,204.41,204.54,204.24,204.24,3567.0,204.41,204.54,204.24,204.24,3567.0
2019-03-12 11:30:00,204.23,204.41,204.16,204.26,5695.0,204.23,204.41,204.16,204.26,5695.0
2019-03-12 11:35:00,204.26,204.5,204.18,204.5,6933.0,204.26,204.5,204.18,204.5,6933.0
2019-03-12 11:40:00,204.36,205.12,204.36,204.99,1800.0,204.36,205.12,204.36,204.99,1800.0
2019-03-12 11:45:00,204.88,204.96,204.75,204.86,1700.0,204.88,204.96,204.75,204.86,1700.0
2019-03-12 11:50:00,204.84,205.24,204.84,205.13,1200.0,204.84,205.24,204.84,205.13,1200.0
2019-03-12 11:55:00,205.17,205.51,205.13,205.51,1000.0,205.17,205.51,205.13,205.51,1000.0
2019-03-12 12:00:00,205.48,205.48,205.13,205.28,800.0,205.48,205.48,205.13,205.28,800.0
2019-03-12 12:05:00,205.29,205.29,205.21,205.21,1700.0,205.29,205.29,205.21,205.21,1700.0
2019-03-12 12:10:00,205.21,205.26,205.17,205.25,1200.0,205.21,205.26,205.17,205.25,1200.0
2019-03-12 12:15:00,205.28,205.36,205.08,205.21,3500.0,205.28,205.36,205.08,205.21,3500.0
2019-03-12 12:20:00,205.09,205.17,204.9,205.07,3231.0,205.09,205.17,204.9,205.07,3231.0
2019-03-12 12:25:00,205.09,205.21,204.95,205.15,1600.0,205.09,205.21,204.95,205.15,1600.0
2019-03-12 12:30:00,204.91,205.06,204.84,204.88,4228.0,204.91,205.06,204.84,204.88,4228.0
2019-03-12 12:35:00,204.9,205.19,204.89,205.0,2700.0,204.9,205.19,204.89,205.0,2700.0
2019-03-12 12:40:00,204.99,205.04,204.82,204.84,2043.0,204.99,205.04,204.82,204.84,2043.0
2019-03-12 12:45:00,204.8,204.85,204.56,204.56,2100.0,204.8,204.85,204.56,204.56,2100.0
2019-03-12 12:50:00,204.62,204.69,204.51,204.58,2200.0,204.62,204.69,204.51,204.58,2200.0
2019-03-12 12:55:00,204.62,204.79,204.58,204.79,1600.0,204.62,204.79,204.58,204.79,1600.0
2019-03-12 13:00:00,204.87,205.03,204.83,205.03,1800.0,204.87,205.03,204.83,205.03,1800.0
2019-03-12 13:05:00,204.98,205.11,204.97,205.08,1400.0,204.98,205.11,204.97,205.08,1400.0
2019-03-12 13:10:00,204.99,204.99,204.78,204.81,1000.0,204.99,204.99,204.78,204.81,1000.0
2019-03-12 13:15:00,204.84,204.84,204.68,204.76,1100.0,204.84,204.84,204.68,204.76,1100.0
2019-03-12 13:20:00,204.87,205.16,204.87,205.1,1900.0,204.87,205.16,204.87,205.1,1900.0
2019-03-12 13:25:00,205.1,205.3,205.03,205.06,2100.0,205.1,205.3,205.03,205.06,2100.0
2019-03-12 13:30:00,205.14,205.14,205.0,205.08,1085.0,205.14,205.14,205.0,205.08,1085.0
2019-03-12 13:35:00,205.0,205.03,204.9,205.0,2000.0,205.0,205.03,204.9,205.0,2000.0
2019-03-12 13:40:00,205.01,205.13,205.01,205.12,1200.0,205.01,205.13,205.01,205.12,1200.0
2019-03-12 13:45:00,205.1,205.38,205.09,205.28,3111.0,205.1,205.38,205.09,205.28,3111.0
2019-03-12 13:50:00,205.35,205.39,205.3,205.3,1500.0,205.35,205.39,205.3,205.3,1500.0
2019-03-12 13:55:00,205.37,205.45,205.29,205.33,800.0,205.37,205.45,205.29,205.33,800.0
2019-03-12 14:00:00,205.27,205.44,205.26,205.34,1400.0,205.27,205.44,205.26,205.34,1400.0
2019-03-12 14:05:00,205.38,205.5,205.27,205.43,2300.0,205.38,205.5,205.27,205.43,2300.0
2019-03-12 14:10:00,205.44,205.65,205.44,205.65,1100.0,205.44,205.65,205.44,205.65,1100.0
2019-03-12 14:15:00,205.69,205.69,205.58,205.63,1000.0,205.69,205.69,205.58,205.63,1000.0
2019-03-12 14:20:00,205.63,205.67,205.32,205.32,2100.0,205.63,205.67,205.32,205.32,2100.0
2019-03-12 14:25:00,205.47,205.57,205.27,205.28,1300.0,205.47,205.57,205.27,205.28,1300.0
2019-03-12 14:30:00,205.24,205.38,205.12,205.25,1200.0,205.24,205.38,205.12,205.25,1200.0
2019-03-12 14:35:00,205.26,205.26,205.0,205.0,1900.0,205.26,205.26,205.0,205.0,1900.0
2019-03-12 14:40:00,204.98,205.15,204.98,205.02,2186.0,204.98,205.15,204.98,205.02,2186.0
2019-03-12 14:45:00,205.0,205.15,204.99,205.15,2410.0,205.0,205.15,204.99,205.15,2410.0
2019-03-12 14:50:00,205.19,205.35,205.06,205.06,1600.0,205.19,205.35,205.06,205.06,1600.0
2019-03-12 14:55:00,205.26,205.39,205.18,205.37,2300.0,205.26,205.39,205.18,205.37,2300.0
2019-03-12 15:00:00,205.23,205.37,205.15,205.33,2000.0,205.23,205.37,205.15,205.33,2000.0
2019-03-12 15:05:00,205.25,205.72,205.23,205.72,6392.0,205.25,205.72,205.23,205.72,6392.0
2019-03-12 15:10:00,205.57,205.65,205.5,205.6,2835.0,205.57,205.65,205.5,205.6,2835.0
2019-03-12 15:15:00,205.59,205.59,205.27,205.35,4500.0,205.59,205.59,205.27,205.35,4500.0
2019-03-12 15:20:00,205.31,205.59,205.23,205.59,4890.0,205.31,205.59,205.23,205.59,4890.0
2019-03-12 15:25:00,205.68,205.78,205.57,205.7,3400.0,205.68,205.78,205.57,205.7,3400.0
2019-03-12 15:30:00,205.69,205.72,205.35,205.65,5499.0,205.69,205.72,205.35,205.65,5499.0
2019-03-12 15:35:00,205.65,205.66,205.48,205.62,4837.0,205.65,205.66,205.48,205.62,4837.0
2019-03-12 15:40:00,205.56,205.71,205.52,205.71,4900.0,205.56,205.71,205.52,205.71,4900.0
2019-03-12 15:45:00,205.74,205.9,205.74,205.79,8533.0,205.74,205.9,205.74,205.79,8533.0
2019-03-12 15:50:00,205.76,205.85,205.59,205.66,11076.0,205.76,205.85,205.59,205.66,11076.0
2019-03-12 15:55:00,205.64,205.99,205.61,205.98,20490.0,205.64,205.99,205.61,205.98,20490.0
2019-03-13 09:30:00,206.62,207.06,206.62,207.06,4258.0,206.62,207.06,206.62,207.06,4258.0
2019-03-13 09:35:00,207.21,207.21,207.07,207.07,700.0,207.21,207.21,207.07,207.07,700.0
2019-03-13 09:40:00,207.05,207.39,206.31,207.0,2900.0,207.05,207.39,206.31,207.0,2900.0
2019-03-13 09:45:00,206.87,207.17,206.87,207.07,400.0,206.87,207.17,206.87,207.07,400.0
2019-03-13 09:50:00,207.33,207.91,207.33,207.91,1845.0,207.33,207.91,207.33,207.91,1845.0
2019-03-13 09:55:00,208.02,208.02,207.62,207.7,5702.0,208.02,208.02,207.62,207.7,5702.0
2019-03-13 10:00:00,207.55,207.61,207.27,207.27,1722.0,207.55,207.61,207.27,207.27,1722.0
2019-03-13 10:05:00,207.22,207.52,207.09,207.24,1300.0,207.22,207.52,207.09,207.24,1300.0
2019-03-13 10:10:00,207.36,207.55,207.29,207.55,2454.0,207.36,207.55,207.29,207.55,2454.0
2019-03-13 10:15:00,207.69,208.33,207.69,208.2,4913.0,207.69,208.33,207.69,208.2,4913.0
2019-03-13 10:20:00,208.32,208.32,207.97,207.97,2350.0,208.32,208.32,207.97,207.97,2350.0
2019-03-13 10:25:00,207.98,208.6,207.97,208.6,6835.0,207.98,208.6,207.97,208.6,6835.0
2019-03-13 10:30:00,208.56,208.61,208.42,208.52,6276.0,208.56,208.61,208.42,208.52,6276.0
2019-03-13 10:35:00,208.65,208.93,208.63,208.77,4400.0,208.65,208.93,208.63,208.77,4400.0
2019-03-13 10:40:00,208.66,208.7,208.53,208.56,1900.0,208.66,208.7,208.53,208.56,1900.0
2019-03-13 10:45:00,208.67,209.22,208.67,208.75,9100.0,208.67,209.22,208.67,208.75,9100.0
2019-03-13 10:50:00,208.74,208.81,208.58,208.78,5024.0,208.74,208.81,208.58,208.78,5024.0
2019-03-13 10:55:00,208.94,209.44,208.93,209.44,1008.0,208.94,209.44,208.93,209.44,1008.0
2019-03-13 11:00:00,209.41,209.7,209.3,209.42,3014.0,209.41,209.7,209.3,209.42,3014.0
2019-03-13 11:05:00,209.28,209.48,209.17,209.47,3000.0,209.28,209.48,209.17,209.47,3000.0
2019-03-13 11:10:00,209.44,209.45,209.17,209.31,1355.0,209.44,209.45,209.17,209.31,1355.0
2019-03-13 11:15:00,209.51,209.73,209.51,209.73,600.0,209.51,209.73,209.51,209.73,600.0
2019-03-13 11:20:00,209.55,209.79,209.54,209.71,2000.0,209.55,209.79,209.54,209.71,2000.0
2019-03-13 11:25:00,209.76,209.94,209.71,209.94,800.0,209.76,209.94,209.71,209.94,800.0
2019-03-13 11:30:00,210.02,210.05,209.87,209.94,2500.0,210.02,210.05,209.87,209.94,2500.0
2019-03-13 11:35:00,209.9,210.09,209.82,209.85,4338.0,209.9,210.09,209.82,209.85,4338.0
2019-03-13 11:40:00,209.86,210.11,209.83,210.09,2300.0,209.86,210.11,209.83,210.09,2300.0
2019-03-13 11:45:00,210.16,210.16,209.98,210.04,3051.0,210.16,210.16,209.98,210.04,3051.0
2019-03-13 11:50:00,209.98,210.06,209.91,210.06,6997.0,209.98,210.06,209.91,210.06,6997.0
2019-03-13 11:55:00,210.27,210.32,210.08,210.08,1300.0,210.27,210.32,210.08,210.08,1300.0
2019-03-13 12:00:00,210.1,210.19,210.1,210.16,1000.0,210.1,210.19,210.1,210.16,1000.0
2019-03-13 12:05:00,210.25,210.29,210.06,210.06,3873.0,210.25,210.29,210.06,210.06,3873.0
2019-03-13 12:10:00,210.06,210.19,210.02,210.07,3155.0,210.06,210.19,210.02,210.07,3155.0
2019-03-13 12:15:00,210.01,210.01,209.91,210.0,1910.0,210.01,210.01,209.91,210.0,1910.0
2019-03-13 12:20:00,210.01,210.05,209.89,209.94,2800.0,210.01,210.05,209.89,209.94,2800.0
2019-03-13 12:25:00,209.96,210.08,209.96,210.08,500.0,209.96,210.08,209.96,210.08,500.0
2019-03-13 12:30:00,210.16,210.25,209.73,209.79,2000.0,210.16,210.25,209.73,209.79,2000.0
2019-03-13 12:35:00,209.77,209.89,209.76,209.89,750.0,209.77,209.89,209.76,209.89,750.0
2019-03-13 12:40:00,209.91,210.18,209.91,210.11,900.0,209.91,210.18,209.91,210.11,900.0
2019-03-13 12:45:00,210.02,210.02,209.83,209.83,1300.0,210.02,210.02,209.83,209.83,1300.0
2019-03-13 12:50:00,209.85,209.89,209.82,209.88,912.0,209.85,209.89,209.82,209.88,912.0
2019-03-13 12:55:00,209.81,209.93,209.81,209.89,400.0,209.81,209.93,209.81,209.89,400.0
2019-03-13 13:00:00,209.97,210.04,209.96,209.99,1334.0,209.97,210.04,209.96,209.99,1334.0
2019-03-13 13:05:00,209.94,210.32,209.91,210.32,3277.0,209.94,210.32,209.91,210.32,3277.0
2019-03-13 13:10:00,210.34,210.61,210.34,210.57,2444.0,210.34,210.61,210.34,210.57,2444.0
2019-03-13 13:15:00,210.7,210.78,210.42,210.42,4849.0,210.7,210.78,210.42,210.42,4849.0
2019-03-13 13:20:00,210.45,210.66,210.3,210.66,2357.0,210.45,210.66,210.3,210.66,2357.0
2019-03-13 13:25:00,210.55,210.65,210.4,210.65,1945.0,210.55,210.65,210.4,210.65,1945.0
2019-03-13 13:30:00,210.74,210.77,210.66,210.74,1500.0,210.74,210.77,210.66,210.74,1500.0
2019-03-13 13:35:00,210.63,210.78,210.63,210.78,900.0,210.63,210.78,210.63,210.78,900.0
2019-03-13 13:40:00,210.68,210.68,210.26,210.26,1300.0,210.68,210.68,210.26,210.26,1300.0
2019-03-13 13:45:00,210.41,210.52,210.37,210.52,2706.0,210.41,210.52,210.37,210.52,2706.0
2019-03-13 13:50:00,210.53,210.53,210.48,210.48,1100.0,210.53,210.53,210.48,210.48,1100.0
2019-03-13 13:55:00,210.58,210.62,210.42,210.62,3006.0,210.58,210.62,210.42,210.62,3006.0
2019-03-13 14:00:00,210.58,210.69,210.55,210.65,3424.0,210.58,210.69,210.55,210.65,3424.0
2019-03-13 14:05:00,210.71,211.0,210.69,211.0,6624.0,210.71,211.0,210.69,211.0,6624.0
2019-03-13 14:10:00,210.93,211.07,210.81,210.99,2500.0,210.93,211.07,210.81,210.99,2500.0
2019-03-13 14:15:00,211.0,211.05,210.86,210.86,3300.0,211.0,211.05,210.86,210.86,3300.0
2019-03-13 14:20:00,210.86,210.9,210.77,210.84,4110.0,210.86,210.9,210.77,210.84,4110.0
2019-03-13 14:25:00,210.93,210.96,210.87,210.96,2368.0,210.93,210.96,210.87,210.96,2368.0
2019-03-13 14:30:00,210.94,210.94,210.76,210.77,2600.0,210.94,210.94,210.76,210.77,2600.0
2019-03-13 14:35:00,210.82,210.82,210.68,210.69,1800.0,210.82,210.82,210.68,210.69,1800.0
2019-03-13 14:40:00,210.65,210.7,210.53,210.6,3116.0,210.65,210.7,210.53,210.6,3116.0
2019-03-13 14:45:00,210.6,210.6,210.01,210.1,5656.0,210.6,210.6,210.01,210.1,5656.0
2019-03-13 14:50:00,210.18,210.27,209.84,210.14,2500.0,210.18,210.27,209.84,210.14,2500.0
2019-03-13 14:55:00,210.16,210.54,210.15,210.45,6268.0,210.16,210.54,210.15,210.45,6268.0
2019-03-13 15:00:00,210.41,210.56,210.3,210.56,2047.0,210.41,210.56,210.3,210.56,2047.0
2019-03-13 15:05:00,210.55,210.67,210.21,210.3,2200.0,210.55,210.67,210.21,210.3,2200.0
2019-03-13 15:10:00,210.39,210.39,210.16,210.27,1979.0,210.39,210.39,210.16,210.27,1979.0
2019-03-13 15:15:00,210.16,210.35,210.1,210.13,1809.0,210.16,210.35,210.1,210.13,1809.0
2019-03-13 15:20:00,210.03,210.05,208.32,210.01,21500.0,210.03,210.05,208.32,210.01,21500.0
2019-03-13 15:25:00,209.79,210.36,209.79,210.2,4276.0,209.79,210.36,209.79,210.2,4276.0
2019-03-13 15:30:00,210.07,210.45,209.98,210.36,4600.0,210.07,210.45,209.98,210.36,4600.0
2019-03-13 15:35:00,210.47,210.47,210.28,210.36,4056.0,210.47,210.47,210.28,210.36,4056.0
2019-03-13 15:40:00,210.26,210.38,210.11,210.27,4644.0,210.26,210.38,210.11,210.27,4644.0
2019-03-13 15:45:00,210.3,210.3,209.97,209.98,4734.0,210.3,210.3,209.97,209.98,4734.0
2019-03-13 15:50:00,209.99,210.36,209.99,210.31,12487.0,209.99,210.36,209.99,210.31,12487.0
2019-03-13 15:55:00,210.37,210.41,209.7,209.92,33885.0,210.37,210.41,209.7,209.92,33885.0
2019-03-14 09:30:00,209.82,210.66,209.62,210.48,6185.0,209.82,210.66,209.62,210.48,6185.0
2019-03-14 09:35:00,210.3,210.7,209.72,209.72,1600.0,210.3,210.7,209.72,209.72,1600.0
2019-03-14 09:40:00,209.5,209.88,209.49,209.65,1100.0,209.5,209.88,209.49,209.65,1100.0
2019-03-14 09:45:00,209.3,209.6,209.3,209.6,500.0,209.3,209.6,209.3,209.6,500.0
2019-03-14 09:50:00,209.71,209.71,209.45,209.45,500.0,209.71,209.71,209.45,209.45,500.0
2019-03-14 09:55:00,209.76,209.8,209.39,209.4,1900.0,209.76,209.8,209.39,209.4,1900.0
2019-03-14 10:00:00,209.2,209.26,208.74,208.74,907.0,209.2,209.26,208.74,208.74,907.0
2019-03-14 10:05:00,208.8,208.8,208.26,208.28,723.0,208.8,208.8,208.26,208.28,723.0
2019-03-14 10:10:00,208.15,208.39,208.07,208.24,800.0,208.15,208.39,208.07,208.24,800.0
2019-03-14 10:15:00,208.42,208.59,208.22,208.22,900.0,208.42,208.59,208.22,208.22,900.0
2019-03-14 10:20:00,208.5,208.51,208.43,208.51,300.0,208.5,208.51,208.43,208.51,300.0
2019-03-14 10:25:00,208.61,208.68,208.45,208.6,800.0,208.61,208.68,208.45,208.6,800.0
2019-03-14 10:30:00,208.51,208.8,208.48,208.59,994.0,208.51,208.8,208.48,208.59,994.0
2019-03-14 10:35:00,208.64,208.64,208.64,208.64,100.0,208.64,208.64,208.64,208.64,100.0
2019-03-14 10:40:00,208.56,208.78,208.46,208.46,2896.0,208.56,208.78,208.46,208.46,2896.0
2019-03-14 10:45:00,208.33,208.65,208.33,208.41,1000.0,208.33,208.65,208.33,208.41,1000.0
2019-03-14 10:50:00,208.27,208.56,208.27,208.56,1118.0,208.27,208.56,208.27,208.56,1118.0
2019-03-14 10:55:00,208.74,209.18,208.49,209.18,1200.0,208.74,209.18,208.49,209.18,1200.0
2019-03-14 11:00:00,209.09,209.09,208.87,208.98,3549.0,209.09,209.09,208.87,208.98,3549.0
2019-03-14 11:05:00,209.17,209.24,208.97,209.14,2400.0,209.17,209.24,208.97,209.14,2400.0
2019-03-14 11:10:00,209.3,209.3,209.19,209.28,520.0,209.3,209.3,209.19,209.28,520.0
2019-03-14 11:15:00,209.36,209.55,209.25,209.45,1900.0,209.36,209.55,209.25,209.45,1900.0
2019-03-14 11:20:00,209.35,209.52,209.35,209.52,500.0,209.35,209.52,209.35,209.52,500.0
2019-03-14 11:25:00,209.54,209.64,209.51,209.56,2890.0,209.54,209.64,209.51,209.56,2890.0
2019-03-14 11:30:00,209.58,209.79,209.58,209.72,500.0,209.58,209.79,209.58,209.72,500.0
2019-03-14 11:35:00,209.83,209.95,209.67,209.8,6400.0,209.83,209.95,209.67,209.8,6400.0
2019-03-14 11:40:00,209.82,210.14,209.81,210.14,2000.0,209.82,210.14,209.81,210.14,2000.0
2019-03-14 11:45:00,210.08,210.11,209.98,210.11,1500.0,210.08,210.11,209.98,210.11,1500.0
2019-03-14 11:50:00,210.11,210.23,210.05,210.06,3200.0,210.11,210.23,210.05,210.06,3200.0
2019-03-14 11:55:00,210.02,210.29,209.96,210.02,6530.0,210.02,210.29,209.96,210.02,6530.0
2019-03-14 12:00:00,210.0,210.05,209.97,209.97,1000.0,210.0,210.05,209.97,209.97,1000.0
2019-03-14 12:05:00,209.84,209.93,209.73,209.73,500.0,209.84,209.93,209.73,209.73,500.0
2019-03-14 12:10:00,209.83,209.83,209.69,209.71,850.0,209.83,209.83,209.69,209.71,850.0
2019-03-14 12:15:00,209.76,209.76,209.76,209.76,100.0,209.76,209.76,209.76,209.76,100.0
2019-03-14 12:20:00,209.67,209.75,209.66,209.66,600.0,209.67,209.75,209.66,209.66,600.0
2019-03-14 12:25:00,209.64,209.73,209.62,209.67,1000.0,209.64,209.73,209.62,209.67,1000.0
2019-03-14 12:30:00,209.71,209.79,209.61,209.72,2500.0,209.71,209.79,209.61,209.72,2500.0
2019-03-14 12:35:00,209.66,209.69,209.3,209.3,900.0,209.66,209.69,209.3,209.3,900.0
2019-03-14 12:40:00,209.38,209.38,209.28,209.28,700.0,209.38,209.38,209.28,209.28,700.0
2019-03-14 12:45:00,209.27,209.56,209.26,209.48,700.0,209.27,209.56,209.26,209.48,700.0
2019-03-14 12:50:00,209.61,209.61,209.38,209.38,500.0,209.61,209.61,209.38,209.38,500.0
2019-03-14 12:55:00,209.38,209.39,209.37,209.39,350.0,209.38,209.39,209.37,209.39,350.0
2019-03-14 13:00:00,209.33,209.33,209.2,209.2,800.0,209.33,209.33,209.2,209.2,800.0
2019-03-14 13:05:00,209.15,209.15,209.04,209.05,700.0,209.15,209.15,209.04,209.05,700.0
2019-03-14 13:10:00,209.01,209.04,208.96,209.04,705.0,209.01,209.04,208.96,209.04,705.0
2019-03-14 13:15:00,209.03,209.03,208.91,208.96,900.0,209.03,209.03,208.91,208.96,900.0
2019-03-14 13:20:00,208.95,208.98,208.81,208.84,600.0,208.95,208.98,208.81,208.84,600.0
2019-03-14 13:25:00,208.85,208.87,208.84,208.85,500.0,208.85,208.87,208.84,208.85,500.0
2019-03-14 13:30:00,208.99,209.18,208.94,208.94,2900.0,208.99,209.18,208.94,208.94,2900.0
2019-03-14 13:35:00,208.99,208.99,208.93,208.93,300.0,208.99,208.99,208.93,208.93,300.0
2019-03-14 13:40:00,208.93,208.94,208.85,208.94,300.0,208.93,208.94,208.85,208.94,300.0
2019-03-14 13:45:00,208.77,208.81,208.77,208.81,303.0,208.77,208.81,208.77,208.81,303.0
2019-03-14 13:50:00,208.83,208.83,208.57,208.7,868.0,208.83,208.83,208.57,208.7,868.0
2019-03-14 13:55:00,208.62,208.71,208.62,208.67,1800.0,208.62,208.71,208.62,208.67,1800.0
2019-03-14 14:00:00,208.62,208.62,208.22,208.27,2300.0,208.62,208.62,208.22,208.27,2300.0
2019-03-14 14:05:00,208.34,208.51,208.34,208.43,2600.0,208.34,208.51,208.34,208.43,2600.0
2019-03-14 14:10:00,208.43,208.52,208.3,208.3,4100.0,208.43,208.52,208.3,208.3,4100.0
2019-03-14 14:15:00,208.29,208.42,208.02,208.4,9944.0,208.29,208.42,208.02,208.4,9944.0
2019-03-14 14:20:00,208.42,208.94,208.4,208.79,8748.0,208.42,208.94,208.4,208.79,8748.0
2019-03-14 14:25:00,208.8,208.8,208.57,208.62,1500.0,208.8,208.8,208.57,208.62,1500.0
2019-03-14 14:30:00,208.63,208.63,208.43,208.47,2100.0,208.63,208.63,208.43,208.47,2100.0
2019-03-14 14:35:00,208.47,208.66,208.43,208.47,1800.0,208.47,208.66,208.43,208.47,1800.0
2019-03-14 14:40:00,208.48,208.95,208.48,208.84,2865.0,208.48,208.95,208.48,208.84,2865.0
2019-03-14 14:45:00,208.87,209.08,208.87,209.05,2700.0,208.87,209.08,208.87,209.05,2700.0
2019-03-14 14:50:00,208.98,209.3,208.98,209.24,3347.0,208.98,209.3,208.98,209.24,3347.0
2019-03-14 14:55:00,209.23,209.5,209.23,209.44,5138.0,209.23,209.5,209.23,209.44,5138.0
2019-03-14 15:00:00,209.43,209.58,209.36,209.58,3481.0,209.43,209.58,209.36,209.58,3481.0
2019-03-14 15:05:00,209.66,209.81,209.63,209.81,2214.0,209.66,209.81,209.63,209.81,2214.0
2019-03-14 15:10:00,209.82,209.83,209.73,209.83,2400.0,209.82,209.83,209.73,209.83,2400.0
2019-03-14 15:15:00,209.79,209.83,209.73,209.75,2323.0,209.79,209.83,209.73,209.75,2323.0
2019-03-14 15:20:00,209.77,209.87,209.71,209.75,1900.0,209.77,209.87,209.71,209.75,1900.0
2019-03-14 15:25:00,209.76,209.96,209.75,209.96,2100.0,209.76,209.96,209.75,209.96,2100.0
2019-03-14 15:30:00,209.94,210.11,209.8,210.01,3649.0,209.94,210.11,209.8,210.01,3649.0
2019-03-14 15:35:00,210.01,210.25,209.98,210.21,5897.0,210.01,210.25,209.98,210.21,5897.0
2019-03-14 15:40:00,210.23,210.46,210.19,210.43,7254.0,210.23,210.46,210.19,210.43,7254.0
2019-03-14 15:45:00,210.4,210.59,210.39,210.54,11620.0,210.4,210.59,210.39,210.54,11620.0
2019-03-14 15:50:00,210.51,210.7,210.47,210.66,19188.0,210.51,210.7,210.47,210.66,19188.0
2019-03-14 15:55:00,210.64,210.96,210.57,210.88,35465.0,210.64,210.96,210.57,210.88,35465.0
2019-03-15 09:30:00,211.58,212.47,211.3,212.26,117482.0,211.58,212.47,211.3,212.26,117482.0
2019-03-15 09:35:00,212.18,212.53,211.89,211.9,4201.0,212.18,212.53,211.89,211.9,4201.0
2019-03-15 09:40:00,211.82,211.82,211.44,211.8,3155.0,211.82,211.82,211.44,211.8,3155.0
2019-03-15 09:45:00,211.79,212.74,211.79,212.74,4600.0,211.79,212.74,211.79,212.74,4600.0
2019-03-15 09:50:00,212.74,213.16,212.55,212.96,7865.0,212.74,213.16,212.55,212.96,7865.0
2019-03-15 09:55:00,212.86,213.07,212.51,212.62,3200.0,212.86,213.07,212.51,212.62,3200.0
2019-03-15 10:00:00,212.73,212.78,212.5,212.59,4468.0,212.73,212.78,212.5,212.59,4468.0
2019-03-15 10:05:00,212.75,213.07,212.75,212.96,1400.0,212.75,213.07,212.75,212.96,1400.0
2019-03-15 10:10:00,212.97,213.2,212.97,213.2,1507.0,212.97,213.2,212.97,213.2,1507.0
2019-03-15 10:15:00,213.23,213.55,213.23,213.55,926.0,213.23,213.55,213.23,213.55,926.0
2019-03-15 10:20:00,213.68,213.73,213.56,213.69,3506.0,213.68,213.73,213.56,213.69,3506.0
2019-03-15 10:25:00,213.75,213.82,213.54,213.54,4227.0,213.75,213.82,213.54,213.54,4227.0
2019-03-15 10:30:00,213.6,213.62,213.31,213.43,2300.0,213.6,213.62,213.31,213.43,2300.0
2019-03-15 10:35:00,213.35,213.35,212.98,212.98,1904.0,213.35,213.35,212.98,212.98,1904.0
2019-03-15 10:40:00,212.98,213.27,212.96,213.2,2000.0,212.98,213.27,212.96,213.2,2000.0
2019-03-15 10:45:00,213.32,213.36,212.98,213.03,1458.0,213.32,213.36,212.98,213.03,1458.0
2019-03-15 10:50:00,213.07,213.17,212.92,213.05,1985.0,213.07,213.17,212.92,213.05,1985.0
2019-03-15 10:55:00,213.2,213.28,212.99,213.0,2400.0,213.2,213.28,212.99,213.0,2400.0
2019-03-15 11:00:00,213.0,213.09,212.93,213.09,3800.0,213.0,213.09,212.93,213.09,3800.0
2019-03-15 11:05:00,213.14,213.2,213.09,213.11,1300.0,213.14,213.2,213.09,213.11,1300.0
2019-03-15 11:10:00,213.17,213.22,213.0,213.16,2900.0,213.17,213.22,213.0,213.16,2900.0
2019-03-15 11:15:00,213.19,213.29,213.14,213.29,643.0,213.19,213.29,213.14,213.29,643.0
2019-03-15 11:20:00,213.3,213.37,212.98,212.98,1954.0,213.3,213.37,212.98,212.98,1954.0
2019-03-15 11:25:00,213.1,213.21,213.0,213.15,1700.0,213.1,213.21,213.0,213.15,1700.0
2019-03-15 11:30:00,213.17,213.17,213.02,213.02,1500.0,213.17,213.17,213.02,213.02,1500.0
2019-03-15 11:35:00,213.17,213.17,213.04,213.11,1175.0,213.17,213.17,213.04,213.11,1175.0
2019-03-15 11:40:00,213.12,213.17,212.94,213.0,3060.0,213.12,213.17,212.94,213.0,3060.0
2019-03-15 11:45:00,213.02,213.49,213.02,213.49,3308.0,213.02,213.49,213.02,213.49,3308.0
2019-03-15 11:50:00,213.63,213.73,213.51,213.61,4700.0,213.63,213.73,213.51,213.61,4700.0
2019-03-15 11:55:00,213.6,214.04,213.54,214.04,4625.0,213.6,214.04,213.54,214.04,4625.0
2019-03-15 12:00:00,213.91,213.96,213.76,213.87,2000.0,213.91,213.96,213.76,213.87,2000.0
2019-03-15 12:05:00,213.93,213.93,213.87,213.88,600.0,213.93,213.93,213.87,213.88,600.0
2019-03-15 12:10:00,213.96,214.29,213.87,214.24,5322.0,213.96,214.29,213.87,214.24,5322.0
2019-03-15 12:15:00,214.29,214.35,214.25,214.35,1100.0,214.29,214.35,214.25,214.35,1100.0
2019-03-15 12:20:00,214.36,214.44,214.28,214.34,3178.0,214.36,214.44,214.28,214.34,3178.0
2019-03-15 12:25:00,214.32,214.52,214.25,214.52,6625.0,214.32,214.52,214.25,214.52,6625.0
2019-03-15 12:30:00,214.77,214.78,214.52,214.52,2600.0,214.77,214.78,214.52,214.52,2600.0
2019-03-15 12:35:00,214.55,214.62,214.38,214.47,5213.0,214.55,214.62,214.38,214.47,5213.0
2019-03-15 12:40:00,214.41,214.43,214.34,214.43,1700.0,214.41,214.43,214.34,214.43,1700.0
2019-03-15 12:45:00,214.39,214.49,214.33,214.45,1871.0,214.39,214.49,214.33,214.45,1871.0
2019-03-15 12:50:00,214.43,214.6,214.17,214.17,2988.0,214.43,214.6,214.17,214.17,2988.0
2019-03-15 12:55:00,214.1,214.22,214.02,214.1,900.0,214.1,214.22,214.02,214.1,900.0
2019-03-15 13:00:00,214.1,214.35,214.1,214.35,2200.0,214.1,214.35,214.1,214.35,2200.0
2019-03-15 13:05:00,214.24,214.56,214.24,214.56,4225.0,214.24,214.56,214.24,214.56,4225.0
2019-03-15 13:10:00,214.54,214.65,214.46,214.55,2400.0,214.54,214.65,214.46,214.55,2400.0
2019-03-15 13:15:00,214.55,214.57,214.44,214.49,1682.0,214.55,214.57,214.44,214.49,1682.0
2019-03-15 13:20:00,214.46,214.52,214.4,214.48,3500.0,214.46,214.52,214.4,214.48,3500.0
2019-03-15 13:25:00,214.4,214.45,214.35,214.39,3238.0,214.4,214.45,214.35,214.39,3238.0
2019-03-15 13:30:00,214.45,214.45,214.43,214.44,400.0,214.45,214.45,214.43,214.44,400.0
2019-03-15 13:35:00,214.44,214.69,214.44,214.63,6906.0,214.44,214.69,214.44,214.63,6906.0
2019-03-15 13:40:00,214.67,214.67,214.52,214.64,3113.0,214.67,214.67,214.52,214.64,3113.0
2019-03-15 13:45:00,214.54,214.66,214.52,214.63,1500.0,214.54,214.66,214.52,214.63,1500.0
2019-03-15 13:50:00,214.65,214.68,214.51,214.51,1800.0,214.65,214.68,214.51,214.51,1800.0
2019-03-15 13:55:00,214.5,214.53,214.07,214.25,4300.0,214.5,214.53,214.07,214.25,4300.0
2019-03-15 14:00:00,214.22,214.36,214.19,214.35,7360.0,214.22,214.36,214.19,214.35,7360.0
2019-03-15 14:05:00,214.23,214.58,214.23,214.56,6900.0,214.23,214.58,214.23,214.56,6900.0
2019-03-15 14:10:00,214.5,214.75,214.48,214.71,7915.0,214.5,214.75,214.48,214.71,7915.0
2019-03-15 14:15:00,214.69,214.97,214.68,214.85,6596.0,214.69,214.97,214.68,214.85,6596.0
2019-03-15 14:20:00,214.83,214.88,214.42,214.42,4473.0,214.83,214.88,214.42,214.42,4473.0
2019-03-15 14:25:00,214.49,214.84,214.49,214.77,8359.0,214.49,214.84,214.49,214.77,8359.0
2019-03-15 14:30:00,214.78,214.81,214.67,214.72,8654.0,214.78,214.81,214.67,214.72,8654.0
2019-03-15 14:35:00,214.78,214.95,214.76,214.88,5341.0,214.78,214.95,214.76,214.88,5341.0
2019-03-15 14:40:00,214.88,214.88,214.74,214.8,3200.0,214.88,214.88,214.74,214.8,3200.0
2019-03-15 14:45:00,214.81,214.96,214.81,214.88,3600.0,214.81,214.96,214.81,214.88,3600.0
2019-03-15 14:50:00,214.8,214.86,214.74,214.86,1769.0,214.8,214.86,214.74,214.86,1769.0
2019-03-15 14:55:00,214.87,214.96,214.86,214.91,1500.0,214.87,214.96,214.86,214.91,1500.0
2019-03-15 15:00:00,214.92,214.98,214.78,214.98,2901.0,214.92,214.98,214.78,214.98,2901.0
2019-03-15 15:05:00,215.0,215.35,215.0,215.35,5625.0,215.0,215.35,215.0,215.35,5625.0
2019-03-15 15:10:00,215.28,215.48,215.21,215.46,7350.0,215.28,215.48,215.21,215.46,7350.0
2019-03-15 15:15:00,215.4,215.55,215.37,215.53,3200.0,215.4,215.55,215.37,215.53,3200.0
2019-03-15 15:20:00,215.57,215.85,215.49,215.59,12100.0,215.57,215.85,215.49,215.59,12100.0
2019-03-15 15:25:00,215.52,215.54,215.32,215.39,4800.0,215.52,215.54,215.32,215.39,4800.0
2019-03-15 15:30:00,215.47,215.65,215.33,215.4,8400.0,215.47,215.65,215.33,215.4,8400.0
2019-03-15 15:35:00,215.45,215.46,215.33,215.39,8612.0,215.45,215.46,215.33,215.39,8612.0
2019-03-15 15:40:00,215.4,215.6,215.4,215.6,19850.0,215.4,215.6,215.4,215.6,19850.0
2019-03-15 15:45:00,215.61,216.06,215.46,216.05,14744.0,215.61,216.06,215.46,216.05,14744.0
2019-03-15 15:50:00,216.06,216.06,215.13,215.13,16684.0,216.06,216.06,215.13,215.13,16684.0
2019-03-15 15:55:00,215.08,216.35,215.08,216.21,68618.0,215.08,216.35,215.08,216.21,68618.0
2019-03-18 09:30:00,216.65,217.75,216.65,216.81,6812.0,216.65,217.75,216.65,216.81,6812.0
2019-03-18 09:35:00,216.72,217.06,215.65,215.65,6310.0,216.72,217.06,215.65,215.65,6310.0
2019-03-18 09:40:00,215.9,216.51,215.88,215.9,3200.0,215.9,216.51,215.88,215.9,3200.0
2019-03-18 09:45:00,215.88,216.75,215.88,216.37,3400.0,215.88,216.75,215.88,216.37,3400.0
2019-03-18 09:50:00,216.28,216.69,216.28,216.69,2800.0,216.28,216.69,216.28,216.69,2800.0
2019-03-18 09:55:00,216.73,217.44,216.59,217.35,7937.0,216.73,217.44,216.59,217.35,7937.0
2019-03-18 10:00:00,217.47,217.86,217.32,217.32,4600.0,217.47,217.86,217.32,217.32,4600.0
2019-03-18 10:05:00,217.24,217.38,216.61,216.67,1100.0,217.24,217.38,216.61,216.67,1100.0
2019-03-18 10:10:00,216.67,216.95,216.67,216.9,4774.0,216.67,216.95,216.67,216.9,4774.0
2019-03-18 10:15:00,216.95,217.23,216.94,217.14,3400.0,216.95,217.23,216.94,217.14,3400.0
2019-03-18 10:20:00,217.4,217.41,217.07,217.12,7233.0,217.4,217.41,217.07,217.12,7233.0
2019-03-18 10:25:00,217.12,217.73,217.11,217.69,4700.0,217.12,217.73,217.11,217.69,4700.0
2019-03-18 10:30:00,217.7,217.78,217.39,217.44,3625.0,217.7,217.78,217.39,217.44,3625.0
2019-03-18 10:35:00,217.48,217.57,217.34,217.51,5630.0,217.48,217.57,217.34,217.51,5630.0
2019-03-18 10:40:00,217.52,217.57,217.15,217.27,2775.0,217.52,217.57,217.15,217.27,2775.0
2019-03-18 10:45:00,217.27,217.7,217.2,217.63,5139.0,217.27,217.7,217.2,217.63,5139.0
2019-03-18 10:50:00,217.59,217.83,217.59,217.82,2800.0,217.59,217.83,217.59,217.82,2800.0
2019-03-18 10:55:00,217.86,217.97,217.72,217.81,8600.0,217.86,217.97,217.72,217.81,8600.0
2019-03-18 11:00:00,217.74,217.76,217.23,217.41,2400.0,217.74,217.76,217.23,217.41,2400.0
2019-03-18 11:05:00,217.44,217.44,217.25,217.37,1100.0,217.44,217.44,217.25,217.37,1100.0
2019-03-18 11:10:00,217.29,217.29,216.87,216.87,2300.0,217.29,217.29,216.87,216.87,2300.0
2019-03-18 11:15:00,216.79,216.98,216.25,216.44,4100.0,216.79,216.98,216.25,216.44,4100.0
2019-03-18 11:20:00,216.36,216.41,216.05,216.05,3315.0,216.36,216.41,216.05,216.05,3315.0
2019-03-18 11:25:00,215.84,215.87,215.59,215.87,2100.0,215.84,215.87,215.59,215.87,2100.0
2019-03-18 11:30:00,215.71,215.95,215.69,215.8,4084.0,215.71,215.95,215.69,215.8,4084.0
2019-03-18 11:35:00,215.58,215.84,215.45,215.72,3068.0,215.58,215.84,215.45,215.72,3068.0
2019-03-18 11:40:00,215.63,215.98,215.63,215.8,3300.0,215.63,215.98,215.63,215.8,3300.0
2019-03-18 11:45:00,215.8,215.97,215.78,215.84,1800.0,215.8,215.97,215.78,215.84,1800.0
2019-03-18 11:50:00,215.85,215.86,215.56,215.71,3739.0,215.85,215.86,215.56,215.71,3739.0
2019-03-18 11:55:00,215.66,215.8,215.47,215.47,3400.0,215.66,215.8,215.47,215.47,3400.0
2019-03-18 12:00:00,215.63,215.73,215.33,215.71,3700.0,215.63,215.73,215.33,215.71,3700.0
2019-03-18 12:05:00,215.67,215.69,215.35,215.4,1800.0,215.67,215.69,215.35,215.4,1800.0
2019-03-18 12:10:00,215.34,215.34,215.09,215.18,3040.0,215.34,215.34,215.09,215.18,3040.0
2019-03-18 12:15:00,215.26,215.47,215.26,215.39,6994.0,215.26,215.47,215.26,215.39,6994.0
2019-03-18 12:20:00,215.15,215.42,215.07,215.07,2600.0,215.15,215.42,215.07,215.07,2600.0
2019-03-18 12:25:00,214.92,215.24,214.92,215.12,7213.0,214.92,215.24,214.92,215.12,7213.0
2019-03-18 12:30:00,215.12,215.12,214.91,214.92,4250.0,215.12,215.12,214.91,214.92,4250.0
2019-03-18 12:35:00,215.01,215.13,214.89,214.96,3178.0,215.01,215.13,214.89,214.96,3178.0
2019-03-18 12:40:00,215.03,215.11,214.19,214.47,14325.0,215.03,215.11,214.19,214.47,14325.0
2019-03-18 12:45:00,214.36,214.94,214.35,214.73,9479.0,214.36,214.94,214.35,214.73,9479.0
2019-03-18 12:50:00,214.59,214.59,214.19,214.5,3290.0,214.59,214.59,214.19,214.5,3290.0
2019-03-18 12:55:00,214.51,214.64,214.31,214.36,3472.0,214.51,214.64,214.31,214.36,3472.0
2019-03-18 13:00:00,214.22,214.34,214.05,214.09,12991.0,214.22,214.34,214.05,214.09,12991.0
2019-03-18 13:05:00,214.09,214.09,213.9,213.95,2753.0,214.09,214.09,213.9,213.95,2753.0
2019-03-18 13:10:00,213.87,213.99,213.74,213.92,3095.0,213.87,213.99,213.74,213.92,3095.0
2019-03-18 13:15:00,213.83,213.87,213.63,213.63,1700.0,213.83,213.87,213.63,213.63,1700.0
2019-03-18 13:20:00,213.65,213.84,213.58,213.81,3457.0,213.65,213.84,213.58,213.81,3457.0
2019-03-18 13:25:00,213.83,214.23,213.78,214.2,2317.0,213.83,214.23,213.78,214.2,2317.0
2019-03-18 13:30:00,214.09,214.11,213.61,213.66,2672.0,214.09,214.11,213.61,213.66,2672.0
2019-03-18 13:35:00,213.82,214.03,213.82,213.95,3100.0,213.82,214.03,213.82,213.95,3100.0
2019-03-18 13:40:00,213.98,214.06,213.82,213.82,1700.0,213.98,214.06,213.82,213.82,1700.0
2019-03-18 13:45:00,213.98,214.02,213.79,213.95,1497.0,213.98,214.02,213.79,213.95,1497.0
2019-03-18 13:50:00,213.79,213.88,213.64,213.77,2800.0,213.79,213.88,213.64,213.77,2800.0
2019-03-18 13:55:00,213.7,213.78,213.48,213.78,4500.0,213.7,213.78,213.48,213.78,4500.0
2019-03-18 14:00:00,213.89,213.99,213.83,213.98,2700.0,213.89,213.99,213.83,213.98,2700.0
2019-03-18 14:05:00,213.84,213.85,213.34,213.34,4065.0,213.84,213.85,213.34,213.34,4065.0
2019-03-18 14:10:00,213.53,213.67,213.41,213.65,2206.0,213.53,213.67,213.41,213.65,2206.0
2019-03-18 14:15:00,213.73,214.28,213.73,214.13,4658.0,213.73,214.28,213.73,214.13,4658.0
2019-03-18 14:20:00,214.3,214.48,214.3,214.48,1200.0,214.3,214.48,214.3,214.48,1200.0
2019-03-18 14:25:00,214.39,214.45,214.39,214.45,300.0,214.39,214.45,214.39,214.45,300.0
2019-03-18 14:30:00,214.42,214.63,214.42,214.63,900.0,214.42,214.63,214.42,214.63,900.0
2019-03-18 14:35:00,214.73,214.98,214.6,214.6,2500.0,214.73,214.98,214.6,214.6,2500.0
2019-03-18 14:40:00,214.6,214.71,214.56,214.69,4108.0,214.6,214.71,214.56,214.69,4108.0
2019-03-18 14:45:00,214.76,215.04,214.76,214.96,2000.0,214.76,215.04,214.76,214.96,2000.0
2019-03-18 14:50:00,215.13,215.19,214.96,215.11,1900.0,215.13,215.19,214.96,215.11,1900.0
2019-03-18 14:55:00,215.12,215.35,215.08,215.35,1222.0,215.12,215.35,215.08,215.35,1222.0
2019-03-18 15:00:00,215.26,215.35,214.97,214.98,2100.0,215.26,215.35,214.97,214.98,2100.0
2019-03-18 15:05:00,214.98,215.18,214.83,215.05,2800.0,214.98,215.18,214.83,215.05,2800.0
2019-03-18 15:10:00,215.05,215.08,214.87,214.87,1000.0,215.05,215.08,214.87,214.87,1000.0
2019-03-18 15:15:00,214.92,215.08,214.92,215.04,2300.0,214.92,215.08,214.92,215.04,2300.0
2019-03-18 15:20:00,214.98,215.06,214.63,214.78,2900.0,214.98,215.06,214.63,214.78,2900.0
2019-03-18 15:25:00,214.75,215.1,214.75,214.94,5282.0,214.75,215.1,214.75,214.94,5282.0
2019-03-18 15:30:00,215.03,215.32,215.0,215.3,4400.0,215.03,215.32,215.0,215.3,4400.0
2019-03-18 15:35:00,215.34,215.46,215.25,215.33,5637.0,215.34,215.46,215.25,215.33,5637.0
2019-03-18 15:40:00,215.35,215.75,215.34,215.67,5500.0,215.35,215.75,215.34,215.67,5500.0
2019-03-18 15:45:00,215.69,215.84,215.69,215.75,8596.0,215.69,215.84,215.69,215.75,8596.0
2019-03-18 15:50:00,215.78,215.82,215.52,215.69,8260.0,215.78,215.82,215.52,215.69,8260.0
2019-03-18 15:55:00,215.66,215.79,215.55,215.75,20433.0,215.66,215.79,215.55,215.75,20433.0
2019-03-19 09:30:00,216.99,217.09,216.48,217.08,8823.0,216.99,217.09,216.48,217.08,8823.0
2019-03-19 09:35:00,216.99,217.11,216.82,216.99,5700.0,216.99,217.11,216.82,216.99,5700.0
2019-03-19 09:40:00,216.98,217.58,216.9,217.58,4100.0,216.98,217.58,216.9,217.58,4100.0
2019-03-19 09:45:00,217.65,217.85,217.65,217.78,1700.0,217.65,217.85,217.65,217.78,1700.0
2019-03-19 09:50:00,217.78,217.78,217.37,217.45,2214.0,217.78,217.78,217.37,217.45,2214.0
2019-03-19 09:55:00,217.5,217.51,217.26,217.26,1100.0,217.5,217.51,217.26,217.26,1100.0
2019-03-19 10:00:00,217.25,217.82,217.25,217.74,1800.0,217.25,217.82,217.25,217.74,1800.0
2019-03-19 10:05:00,217.59,218.1,217.53,218.1,1372.0,217.59,218.1,217.53,218.1,1372.0
2019-03-19 10:10:00,218.18,218.29,218.09,218.2,1286.0,218.18,218.29,218.09,218.2,1286.0
2019-03-19 10:15:00,218.25,218.43,218.1,218.1,3800.0,218.25,218.43,218.1,218.1,3800.0
2019-03-19 10:20:00,217.87,217.92,217.53,217.53,1600.0,217.87,217.92,217.53,217.53,1600.0
2019-03-19 10:25:00,217.46,217.46,217.27,217.34,1200.0,217.46,217.46,217.27,217.34,1200.0
2019-03-19 10:30:00,217.47,217.53,217.47,217.53,500.0,217.47,217.53,217.47,217.53,500.0
2019-03-19 10:35:00,217.52,217.62,217.28,217.28,1200.0,217.52,217.62,217.28,217.28,1200.0
2019-03-19 10:40:00,217.15,217.26,216.95,217.0,3550.0,217.15,217.26,216.95,217.0,3550.0
2019-03-19 10:45:00,216.92,217.08,216.91,216.92,1600.0,216.92,217.08,216.91,216.92,1600.0
2019-03-19 10:50:00,217.01,217.15,216.92,217.0,1900.0,217.01,217.15,216.92,217.0,1900.0
2019-03-19 10:55:00,216.97,217.22,216.81,217.08,5600.0,216.97,217.22,216.81,217.08,5600.0
2019-03-19 11:00:00,217.29,217.68,217.29,217.43,3400.0,217.29,217.68,217.29,217.43,3400.0
2019-03-19 11:05:00,217.48,217.5,217.2,217.27,950.0,217.48,217.5,217.2,217.27,950.0
2019-03-19 11:10:00,217.26,217.41,217.11,217.41,1500.0,217.26,217.41,217.11,217.41,1500.0
2019-03-19 11:15:00,217.34,217.57,217.21,217.56,2549.0,217.34,217.57,217.21,217.56,2549.0
2019-03-19 11:20:00,217.62,218.07,217.6,217.9,3418.0,217.62,218.07,217.6,217.9,3418.0
2019-03-19 11:25:00,217.98,218.2,217.85,217.85,2420.0,217.98,218.2,217.85,217.85,2420.0
2019-03-19 11:30:00,217.78,218.48,217.78,218.48,5942.0,217.78,218.48,217.78,218.48,5942.0
2019-03-19 11:35:00,218.31,218.4,217.95,217.95,1300.0,218.31,218.4,217.95,217.95,1300.0
2019-03-19 11:40:00,217.96,218.0,217.69,217.73,2899.0,217.96,218.0,217.69,217.73,2899.0
2019-03-19 11:45:00,217.81,218.07,217.78,217.78,2622.0,217.81,218.07,217.78,217.78,2622.0
2019-03-19 11:50:00,217.83,217.83,217.47,217.74,1700.0,217.83,217.83,217.47,217.74,1700.0
2019-03-19 11:55:00,217.63,217.92,217.56,217.86,2825.0,217.63,217.92,217.56,217.86,2825.0
2019-03-19 12:00:00,218.03,218.48,218.03,218.45,2100.0,218.03,218.48,218.03,218.45,2100.0
2019-03-19 12:05:00,218.49,218.92,218.41,218.42,3753.0,218.49,218.92,218.41,218.42,3753.0
2019-03-19 12:10:00,218.48,218.65,218.35,218.65,800.0,218.48,218.65,218.35,218.65,800.0
2019-03-19 12:15:00,218.53,218.53,218.31,218.39,2000.0,218.53,218.53,218.31,218.39,2000.0
2019-03-19 12:20:00,218.38,218.38,218.0,218.17,1800.0,218.38,218.38,218.0,218.17,1800.0
2019-03-19 12:25:00,218.09,218.11,217.9,218.11,1800.0,218.09,218.11,217.9,218.11,1800.0
2019-03-19 12:30:00,218.23,218.37,218.11,218.11,1050.0,218.23,218.37,218.11,218.11,1050.0
2019-03-19 12:35:00,218.02,218.16,218.01,218.13,1200.0,218.02,218.16,218.01,218.13,1200.0
2019-03-19 12:40:00,218.2,218.23,218.04,218.16,2500.0,218.2,218.23,218.04,218.16,2500.0
2019-03-19 12:45:00,218.0,218.19,217.51,217.55,2900.0,218.0,218.19,217.51,217.55,2900.0
2019-03-19 12:50:00,217.56,217.62,217.39,217.4,750.0,217.56,217.62,217.39,217.4,750.0
2019-03-19 12:55:00,217.18,217.73,217.18,217.73,3020.0,217.18,217.73,217.18,217.73,3020.0
2019-03-19 13:00:00,217.75,217.87,217.59,217.87,1100.0,217.75,217.87,217.59,217.87,1100.0
2019-03-19 13:05:00,217.92,218.03,217.76,217.96,2290.0,217.92,218.03,217.76,217.96,2290.0
2019-03-19 13:10:00,218.01,218.36,217.93,218.36,1300.0,218.01,218.36,217.93,218.36,1300.0
2019-03-19 13:15:00,218.25,218.25,218.11,218.13,1100.0,218.25,218.25,218.11,218.13,1100.0
2019-03-19 13:20:00,218.14,218.14,218.02,218.03,564.0,218.14,218.14,218.02,218.03,564.0
2019-03-19 13:25:00,218.03,218.32,218.03,218.23,2200.0,218.03,218.32,218.03,218.23,2200.0
2019-03-19 13:30:00,218.25,218.3,218.25,218.3,200.0,218.25,218.3,218.25,218.3,200.0
2019-03-19 13:35:00,218.34,218.61,218.34,218.54,3538.0,218.34,218.61,218.34,218.54,3538.0
2019-03-19 13:40:00,218.47,218.63,218.47,218.58,2500.0,218.47,218.63,218.47,218.58,2500.0
2019-03-19 13:45:00,218.38,218.45,218.33,218.45,900.0,218.38,218.45,218.33,218.45,900.0
2019-03-19 13:50:00,218.63,218.69,218.55,218.55,1816.0,218.63,218.69,218.55,218.55,1816.0
2019-03-19 13:55:00,218.71,218.76,218.71,218.76,500.0,218.71,218.76,218.71,218.76,500.0
2019-03-19 14:00:00,218.82,218.83,218.67,218.81,1400.0,218.82,218.83,218.67,218.81,1400.0
2019-03-19 14:05:00,218.81,219.0,218.61,218.62,892.0,218.81,219.0,218.61,218.62,892.0
2019-03-19 14:10:00,218.74,218.74,218.47,218.61,818.0,218.74,218.74,218.47,218.61,818.0
2019-03-19 14:15:00,218.53,218.55,218.42,218.51,1915.0,218.53,218.55,218.42,218.51,1915.0
2019-03-19 14:20:00,218.57,218.65,218.51,218.51,2003.0,218.57,218.65,218.51,218.51,2003.0
2019-03-19 14:25:00,218.39,218.52,218.39,218.41,500.0,218.39,218.52,218.39,218.41,500.0
2019-03-19 14:30:00,218.53,218.64,218.53,218.56,1400.0,218.53,218.64,218.53,218.56,1400.0
2019-03-19 14:35:00,218.56,218.67,218.48,218.6,2140.0,218.56,218.67,218.48,218.6,2140.0
2019-03-19 14:40:00,218.62,218.81,218.62,218.81,800.0,218.62,218.81,218.62,218.81,800.0
2019-03-19 14:45:00,218.77,218.77,218.45,218.45,902.0,218.77,218.77,218.45,218.45,902.0
2019-03-19 14:50:00,218.42,218.55,218.28,218.55,2650.0,218.42,218.55,218.28,218.55,2650.0
2019-03-19 14:55:00,218.5,218.64,218.35,218.5,5791.0,218.5,218.64,218.35,218.5,5791.0
2019-03-19 15:00:00,218.4,218.42,218.31,218.42,2240.0,218.4,218.42,218.31,218.42,2240.0
2019-03-19 15:05:00,218.49,218.58,218.4,218.49,2500.0,218.49,218.58,218.4,218.49,2500.0
2019-03-19 15:10:00,218.44,218.48,218.31,218.43,3100.0,218.44,218.48,218.31,218.43,3100.0
2019-03-19 15:15:00,218.4,218.41,218.07,218.3,3039.0,218.4,218.41,218.07,218.3,3039.0
2019-03-19 15:20:00,218.18,218.18,217.86,217.93,3658.0,218.18,218.18,217.86,217.93,3658.0
2019-03-19 15:25:00,217.87,218.09,217.79,218.06,3612.0,217.87,218.09,217.79,218.06,3612.0
2019-03-19 15:30:00,217.93,218.35,217.89,218.21,4911.0,217.93,218.35,217.89,218.21,4911.0
2019-03-19 15:35:00,218.14,218.14,217.86,217.86,1500.0,218.14,218.14,217.86,217.86,1500.0
2019-03-19 15:40:00,217.75,218.05,217.6,218.02,15102.0,217.75,218.05,217.6,218.02,15102.0
2019-03-19 15:45:00,218.04,218.5,218.04,218.47,7467.0,218.04,218.5,218.04,218.47,7467.0
2019-03-19 15:50:00,218.47,218.5,218.02,218.08,13594.0,218.47,218.5,218.02,218.08,13594.0
2019-03-19 15:55:00,217.99,218.37,217.9,218.37,29120.0,217.99,218.37,217.9,218.37,29120.0
2019-03-20 09:30:00,217.35,218.23,217.35,218.23,5834.0,217.35,218.23,217.35,218.23,5834.0
2019-03-20 09:35:00,218.07,218.32,217.78,217.93,4000.0,218.07,218.32,217.78,217.93,4000.0
2019-03-20 09:40:00,218.14,218.23,217.95,218.2,1800.0,218.14,218.23,217.95,218.2,1800.0
2019-03-20 09:45:00,218.39,218.64,218.15,218.64,2200.0,218.39,218.64,218.15,218.64,2200.0
2019-03-20 09:50:00,218.54,218.54,218.03,218.03,2059.0,218.54,218.54,218.03,218.03,2059.0
2019-03-20 09:55:00,217.67,217.69,217.07,217.49,2800.0,217.67,217.69,217.07,217.49,2800.0
2019-03-20 10:00:00,217.69,218.12,217.69,217.87,1000.0,217.69,218.12,217.69,217.87,1000.0
2019-03-20 10:05:00,217.73,218.02,217.73,217.97,500.0,217.73,218.02,217.73,217.97,500.0
2019-03-20 10:10:00,217.83,217.83,217.6,217.79,1330.0,217.83,217.83,217.6,217.79,1330.0
2019-03-20 10:15:00,217.96,217.96,217.42,217.67,2500.0,217.96,217.96,217.42,217.67,2500.0
2019-03-20 10:20:00,217.56,217.88,217.56,217.88,200.0,217.56,217.88,217.56,217.88,200.0
2019-03-20 10:25:00,217.94,217.99,217.8,217.8,800.0,217.94,217.99,217.8,217.8,800.0
2019-03-20 10:30:00,217.59,217.71,217.43,217.43,600.0,217.59,217.71,217.43,217.43,600.0
2019-03-20 10:35:00,217.38,217.57,217.25,217.57,500.0,217.38,217.57,217.25,217.57,500.0
2019-03-20 10:40:00,217.51,217.55,217.26,217.48,3326.0,217.51,217.55,217.26,217.48,3326.0
2019-03-20 10:45:00,217.49,217.68,217.47,217.6,700.0,217.49,217.68,217.47,217.6,700.0
2019-03-20 10:50:00,217.77,217.77,217.32,217.32,900.0,217.77,217.77,217.32,217.32,900.0
2019-03-20 10:55:00,217.48,217.49,217.24,217.32,1084.0,217.48,217.49,217.24,217.32,1084.0
2019-03-20 11:00:00,217.35,217.45,217.2,217.37,1013.0,217.35,217.45,217.2,217.37,1013.0
2019-03-20 11:05:00,217.35,217.47,217.27,217.37,6447.0,217.35,217.47,217.27,217.37,6447.0
2019-03-20 11:10:00,217.43,217.48,217.05,217.1,6874.0,217.43,217.48,217.05,217.1,6874.0
2019-03-20 11:15:00,217.23,217.43,217.22,217.43,600.0,217.23,217.43,217.22,217.43,600.0
2019-03-20 11:20:00,217.31,217.52,217.15,217.3,9645.0,217.31,217.52,217.15,217.3,9645.0
2019-03-20 11:25:00,217.14,217.14,217.12,217.13,400.0,217.14,217.14,217.12,217.13,400.0
2019-03-20 11:30:00,217.23,217.27,216.83,216.98,1200.0,217.23,217.27,216.83,216.98,1200.0
2019-03-20 11:35:00,216.89,217.01,216.89,217.01,200.0,216.89,217.01,216.89,217.01,200.0
2019-03-20 11:40:00,216.78,216.85,216.78,216.85,500.0,216.78,216.85,216.78,216.85,500.0
2019-03-20 11:45:00,216.89,217.01,216.82,216.86,1800.0,216.89,217.01,216.82,216.86,1800.0
2019-03-20 11:50:00,216.94,217.06,216.57,216.58,1100.0,216.94,217.06,216.57,216.58,1100.0
2019-03-20 11:55:00,216.44,216.69,216.44,216.69,2308.0,216.44,216.69,216.44,216.69,2308.0
2019-03-20 12:00:00,216.6,216.74,216.48,216.69,1300.0,216.6,216.74,216.48,216.69,1300.0
2019-03-20 12:05:00,216.82,216.97,216.82,216.85,300.0,216.82,216.97,216.82,216.85,300.0
2019-03-20 12:10:00,216.85,216.85,216.6,216.83,1200.0,216.85,216.85,216.6,216.83,1200.0
2019-03-20 12:15:00,216.98,217.01,216.8,217.01,1100.0,216.98,217.01,216.8,217.01,1100.0
2019-03-20 12:20:00,217.05,217.14,216.93,217.14,1100.0,217.05,217.14,216.93,217.14,1100.0
2019-03-20 12:25:00,217.13,217.35,217.13,217.35,800.0,217.13,217.35,217.13,217.35,800.0
2019-03-20 12:30:00,217.38,217.38,216.73,217.04,3500.0,217.38,217.38,216.73,217.04,3500.0
2019-03-20 12:35:00,216.92,217.04,216.78,217.04,1300.0,216.92,217.04,216.78,217.04,1300.0
2019-03-20 12:40:00,217.07,217.07,216.94,217.03,800.0,217.07,217.07,216.94,217.03,800.0
2019-03-20 12:45:00,217.14,217.46,217.13,217.32,1100.0,217.14,217.46,217.13,217.32,1100.0
2019-03-20 12:50:00,217.47,217.47,217.19,217.27,1900.0,217.47,217.47,217.19,217.27,1900.0
2019-03-20 12:55:00,217.32,217.64,217.32,217.64,1300.0,217.32,217.64,217.32,217.64,1300.0
2019-03-20 13:00:00,217.55,217.76,217.5,217.72,2300.0,217.55,217.76,217.5,217.72,2300.0
2019-03-20 13:05:00,217.61,217.67,217.61,217.61,600.0,217.61,217.67,217.61,217.61,600.0
2019-03-20 13:10:00,217.46,217.69,217.45,217.61,1691.0,217.46,217.69,217.45,217.61,1691.0
2019-03-20 13:15:00,217.64,217.69,217.64,217.69,300.0,217.64,217.69,217.64,217.69,300.0
2019-03-20 13:20:00,217.74,217.74,217.57,217.58,900.0,217.74,217.74,217.57,217.58,900.0
2019-03-20 13:25:00,217.68,217.69,217.45,217.45,600.0,217.68,217.69,217.45,217.45,600.0
2019-03-20 13:30:00,217.56,217.72,217.53,217.72,1820.0,217.56,217.72,217.53,217.72,1820.0
2019-03-20 13:35:00,217.73,217.84,217.69,217.84,600.0,217.73,217.84,217.69,217.84,600.0
2019-03-20 13:40:00,217.73,217.9,217.72,217.9,1200.0,217.73,217.9,217.72,217.9,1200.0
2019-03-20 13:45:00,217.87,217.95,217.85,217.95,1300.0,217.87,217.95,217.85,217.95,1300.0
2019-03-20 13:50:00,217.86,217.94,217.86,217.94,1141.0,217.86,217.94,217.86,217.94,1141.0
2019-03-20 13:55:00,217.97,218.48,217.95,218.48,3199.0,217.97,218.48,217.95,218.48,3199.0
2019-03-20 14:00:00,218.64,219.72,218.64,219.7,4068.0,218.64,219.72,218.64,219.7,4068.0
2019-03-20 14:05:00,220.0,220.07,219.43,219.74,1900.0,220.0,220.07,219.43,219.74,1900.0
2019-03-20 14:10:00,219.87,220.05,219.6,219.8,2976.0,219.87,220.05,219.6,219.8,2976.0
2019-03-20 14:15:00,219.93,219.93,219.41,219.5,1700.0,219.93,219.93,219.41,219.5,1700.0
2019-03-20 14:20:00,219.64,219.84,219.57,219.79,2120.0,219.64,219.84,219.57,219.79,2120.0
2019-03-20 14:25:00,219.92,220.26,219.88,220.26,3912.0,219.92,220.26,219.88,220.26,3912.0
2019-03-20 14:30:00,220.34,220.72,220.16,220.72,3600.0,220.34,220.72,220.16,220.72,3600.0
2019-03-20 14:35:00,220.73,220.8,220.58,220.67,2000.0,220.73,220.8,220.58,220.67,2000.0
2019-03-20 14:40:00,220.81,220.81,220.36,220.6,3400.0,220.81,220.81,220.36,220.6,3400.0
2019-03-20 14:45:00,220.46,220.77,220.46,220.6,1681.0,220.46,220.77,220.46,220.6,1681.0
2019-03-20 14:50:00,220.65,220.71,220.34,220.43,5000.0,220.65,220.71,220.34,220.43,5000.0
2019-03-20 14:55:00,220.31,220.33,220.18,220.25,2205.0,220.31,220.33,220.18,220.25,2205.0
2019-03-20 15:00:00,220.34,220.55,219.76,219.9,4100.0,220.34,220.55,219.76,219.9,4100.0
2019-03-20 15:05:00,219.82,219.84,219.7,219.76,1858.0,219.82,219.84,219.7,219.76,1858.0
2019-03-20 15:10:00,219.83,219.91,219.57,219.74,1500.0,219.83,219.91,219.57,219.74,1500.0
2019-03-20 15:15:00,219.83,219.97,219.67,219.75,2932.0,219.83,219.97,219.67,219.75,2932.0
2019-03-20 15:20:00,219.81,219.89,219.58,219.69,2203.0,219.81,219.89,219.58,219.69,2203.0
2019-03-20 15:25:00,219.62,219.64,219.51,219.61,2100.0,219.62,219.64,219.51,219.61,2100.0
2019-03-20 15:30:00,219.64,219.66,218.86,219.18,7626.0,219.64,219.66,218.86,219.18,7626.0
2019-03-20 15:35:00,219.19,219.33,219.09,219.26,3770.0,219.19,219.33,219.09,219.26,3770.0
2019-03-20 15:40:00,219.18,219.34,219.14,219.25,21748.0,219.18,219.34,219.14,219.25,21748.0
2019-03-20 15:45:00,219.2,219.54,219.19,219.32,6283.0,219.2,219.54,219.19,219.32,6283.0
2019-03-20 15:50:00,219.26,219.3,219.01,219.16,10420.0,219.26,219.3,219.01,219.16,10420.0
2019-03-20 15:55:00,219.18,219.6,219.17,219.28,26750.0,219.18,219.6,219.17,219.28,26750.0
2019-03-21 09:30:00,219.04,220.57,219.04,220.57,6413.0,219.04,220.57,219.04,220.57,6413.0
2019-03-21 09:35:00,220.46,221.6,220.46,220.99,2900.0,220.46,221.6,220.46,220.99,2900.0
2019-03-21 09:40:00,220.97,222.52,220.97,222.52,6232.0,220.97,222.52,220.97,222.52,6232.0
2019-03-21 09:45:00,222.53,223.42,222.32,222.99,4577.0,222.53,223.42,222.32,222.99,4577.0
2019-03-21 09:50:00,222.98,222.98,222.22,222.82,2100.0,222.98,222.98,222.22,222.82,2100.0
2019-03-21 09:55:00,222.68,222.88,222.24,222.57,5200.0,222.68,222.88,222.24,222.57,5200.0
2019-03-21 10:00:00,222.45,223.43,222.35,223.43,10402.0,222.45,223.43,222.35,223.43,10402.0
2019-03-21 10:05:00,223.45,223.51,222.91,222.96,5296.0,223.45,223.51,222.91,222.96,5296.0
2019-03-21 10:10:00,222.9,223.11,222.77,223.08,7300.0,222.9,223.11,222.77,223.08,7300.0
2019-03-21 10:15:00,222.94,223.48,222.94,223.14,1598.0,222.94,223.48,222.94,223.14,1598.0
2019-03-21 10:20:00,223.25,223.83,223.17,223.83,1800.0,223.25,223.83,223.17,223.83,1800.0
2019-03-21 10:25:00,223.83,223.88,223.47,223.47,2600.0,223.83,223.88,223.47,223.47,2600.0
2019-03-21 10:30:00,223.37,223.53,223.06,223.33,1600.0,223.37,223.53,223.06,223.33,1600.0
2019-03-21 10:35:00,223.32,223.39,223.06,223.39,3186.0,223.32,223.39,223.06,223.39,3186.0
2019-03-21 10:40:00,223.35,223.6,223.33,223.59,3780.0,223.35,223.6,223.33,223.59,3780.0
2019-03-21 10:45:00,223.59,224.15,223.59,223.88,7568.0,223.59,224.15,223.59,223.88,7568.0
2019-03-21 10:50:00,223.85,224.38,223.85,224.21,3827.0,223.85,224.38,223.85,224.21,3827.0
2019-03-21 10:55:00,224.1,224.42,223.9,224.42,4300.0,224.1,224.42,223.9,224.42,4300.0
2019-03-21 11:00:00,224.46,224.46,223.88,224.28,7240.0,224.46,224.46,223.88,224.28,7240.0
2019-03-21 11:05:00,224.25,224.43,224.02,224.06,13468.0,224.25,224.43,224.02,224.06,13468.0
2019-03-21 11:10:00,224.06,224.5,224.06,224.5,4500.0,224.06,224.5,224.06,224.5,4500.0
2019-03-21 11:15:00,224.62,224.63,224.4,224.4,1920.0,224.62,224.63,224.4,224.4,1920.0
2019-03-21 11:20:00,224.48,224.87,224.48,224.59,2900.0,224.48,224.87,224.48,224.59,2900.0
2019-03-21 11:25:00,224.62,224.89,224.47,224.47,10800.0,224.62,224.89,224.47,224.47,10800.0
2019-03-21 11:30:00,224.47,224.87,224.23,224.8,17192.0,224.47,224.87,224.23,224.8,17192.0
2019-03-21 11:35:00,224.88,225.52,224.78,225.21,43070.0,224.88,225.52,224.78,225.21,43070.0
2019-03-21 11:40:00,225.06,225.64,225.06,225.5,7817.0,225.06,225.64,225.06,225.5,7817.0
2019-03-21 11:45:00,225.43,225.51,225.15,225.42,9317.0,225.43,225.51,225.15,225.42,9317.0
2019-03-21 11:50:00,225.32,225.53,225.32,225.43,4079.0,225.32,225.53,225.32,225.43,4079.0
2019-03-21 11:55:00,225.46,225.64,225.32,225.64,2500.0,225.46,225.64,225.32,225.64,2500.0
2019-03-21 12:00:00,225.47,225.54,224.84,224.98,8995.0,225.47,225.54,224.84,224.98,8995.0
2019-03-21 12:05:00,224.96,224.96,224.51,224.51,3217.0,224.96,224.96,224.51,224.51,3217.0
2019-03-21 12:10:00,224.52,224.93,224.46,224.93,10980.0,224.52,224.93,224.46,224.93,10980.0
2019-03-21 12:15:00,224.83,224.89,224.62,224.88,8799.0,224.83,224.89,224.62,224.88,8799.0
2019-03-21 12:20:00,224.87,224.97,224.37,224.37,8168.0,224.87,224.97,224.37,224.37,8168.0
2019-03-21 12:25:00,224.16,224.25,224.04,224.25,1500.0,224.16,224.25,224.04,224.25,1500.0
2019-03-21 12:30:00,224.17,224.23,224.11,224.23,2359.0,224.17,224.23,224.11,224.23,2359.0
2019-03-21 12:35:00,224.22,224.27,224.08,224.2,6663.0,224.22,224.27,224.08,224.2,6663.0
2019-03-21 12:40:00,224.15,224.19,224.05,224.14,1700.0,224.15,224.19,224.05,224.14,1700.0
2019-03-21 12:45:00,224.23,224.27,224.06,224.26,2700.0,224.23,224.27,224.06,224.26,2700.0
2019-03-21 12:50:00,224.52,224.53,224.39,224.43,1200.0,224.52,224.53,224.39,224.43,1200.0
2019-03-21 12:55:00,224.35,224.46,224.34,224.46,700.0,224.35,224.46,224.34,224.46,700.0
2019-03-21 13:00:00,224.52,224.68,224.52,224.66,2150.0,224.52,224.68,224.52,224.66,2150.0
2019-03-21 13:05:00,224.64,225.0,224.63,224.94,2680.0,224.64,225.0,224.63,224.94,2680.0
2019-03-21 13:10:00,224.93,225.18,224.89,225.15,2100.0,224.93,225.18,224.89,225.15,2100.0
2019-03-21 13:15:00,225.06,225.06,224.66,224.69,3429.0,225.06,225.06,224.66,224.69,3429.0
2019-03-21 13:20:00,224.72,224.76,224.44,224.58,7366.0,224.72,224.76,224.44,224.58,7366.0
2019-03-21 13:25:00,224.58,224.83,224.58,224.83,2827.0,224.58,224.83,224.58,224.83,2827.0
2019-03-21 13:30:00,224.75,224.87,224.75,224.82,1900.0,224.75,224.87,224.75,224.82,1900.0
2019-03-21 13:35:00,224.77,224.77,224.31,224.31,1420.0,224.77,224.77,224.31,224.31,1420.0
2019-03-21 13:40:00,224.46,224.53,224.32,224.44,2239.0,224.46,224.53,224.32,224.44,2239.0
2019-03-21 13:45:00,224.37,224.37,224.13,224.3,3057.0,224.37,224.37,224.13,224.3,3057.0
2019-03-21 13:50:00,224.35,224.54,224.28,224.54,3100.0,224.35,224.54,224.28,224.54,3100.0
2019-03-21 13:55:00,224.45,224.48,224.24,224.28,4338.0,224.45,224.48,224.24,224.28,4338.0
2019-03-21 14:00:00,224.33,224.49,224.28,224.47,2199.0,224.33,224.49,224.28,224.47,2199.0
2019-03-21 14:05:00,224.48,224.64,224.43,224.64,3159.0,224.48,224.64,224.43,224.64,3159.0
2019-03-21 14:10:00,224.79,224.87,224.72,224.84,2948.0,224.79,224.87,224.72,224.84,2948.0
2019-03-21 14:15:00,224.83,225.21,224.83,225.0,7600.0,224.83,225.21,224.83,225.0,7600.0
2019-03-21 14:20:00,224.93,224.93,224.75,224.79,2600.0,224.93,224.93,224.75,224.79,2600.0
2019-03-21 14:25:00,224.88,224.88,224.75,224.75,900.0,224.88,224.88,224.75,224.75,900.0
2019-03-21 14:30:00,224.86,225.26,224.84,225.25,3300.0,224.86,225.26,224.84,225.25,3300.0
2019-03-21 14:35:00,225.2,225.34,225.17,225.29,2839.0,225.2,225.34,225.17,225.29,2839.0
2019-03-21 14:40:00,225.29,225.57,225.21,225.53,3100.0,225.29,225.57,225.21,225.53,3100.0
2019-03-21 14:45:00,225.47,225.74,225.47,225.65,2948.0,225.47,225.74,225.47,225.65,2948.0
2019-03-21 14:50:00,225.67,225.67,225.4,225.54,3950.0,225.67,225.67,225.4,225.54,3950.0
2019-03-21 14:55:00,225.54,225.59,225.32,225.37,3300.0,225.54,225.59,225.32,225.37,3300.0
2019-03-21 15:00:00,225.43,225.51,225.31,225.42,2539.0,225.43,225.51,225.31,225.42,2539.0
2019-03-21 15:05:00,225.46,225.99,225.46,225.65,6693.0,225.46,225.99,225.46,225.65,6693.0
2019-03-21 15:10:00,225.59,225.6,225.2,225.3,3502.0,225.59,225.6,225.2,225.3,3502.0
2019-03-21 15:15:00,225.36,225.54,225.33,225.54,3708.0,225.36,225.54,225.33,225.54,3708.0
2019-03-21 15:20:00,225.54,225.56,225.38,225.5,3202.0,225.54,225.56,225.38,225.5,3202.0
2019-03-21 15:25:00,225.49,225.64,225.4,225.48,3700.0,225.49,225.64,225.4,225.48,3700.0
2019-03-21 15:30:00,225.47,225.64,225.42,225.56,4957.0,225.47,225.64,225.42,225.56,4957.0
2019-03-21 15:35:00,225.57,225.9,225.53,225.9,5800.0,225.57,225.9,225.53,225.9,5800.0
2019-03-21 15:40:00,225.83,226.05,225.77,226.02,14077.0,225.83,226.05,225.77,226.02,14077.0
2019-03-21 15:45:00,226.01,226.12,225.81,225.98,17239.0,226.01,226.12,225.81,225.98,17239.0
2019-03-21 15:50:00,225.92,226.15,225.87,225.92,18055.0,225.92,226.15,225.87,225.92,18055.0
2019-03-21 15:55:00,225.88,225.97,225.59,225.7,28965.0,225.88,225.97,225.59,225.7,28965.0
2019-03-22 09:30:00,225.23,225.58,224.39,224.62,5944.0,225.23,225.58,224.39,224.62,5944.0
2019-03-22 09:35:00,224.89,225.57,224.28,225.56,1890.0,224.89,225.57,224.28,225.56,1890.0
2019-03-22 09:40:00,225.5,225.5,225.22,225.23,820.0,225.5,225.5,225.22,225.23,820.0
2019-03-22 09:45:00,225.0,225.0,224.32,224.33,1200.0,225.0,225.0,224.32,224.33,1200.0
2019-03-22 09:50:00,223.92,224.22,223.0,223.21,4023.0,223.92,224.22,223.0,223.21,4023.0
2019-03-22 09:55:00,223.0,223.85,223.0,223.71,2640.0,223.0,223.85,223.0,223.71,2640.0
2019-03-22 10:00:00,223.76,223.96,223.76,223.89,940.0,223.76,223.96,223.76,223.89,940.0
2019-03-22 10:05:00,224.04,224.15,223.96,224.03,942.0,224.04,224.15,223.96,224.03,942.0
2019-03-22 10:10:00,223.88,224.18,223.87,224.09,500.0,223.88,224.18,223.87,224.09,500.0
2019-03-22 10:15:00,223.88,224.63,223.88,224.63,825.0,223.88,224.63,223.88,224.63,825.0
2019-03-22 10:20:00,224.82,224.83,224.44,224.72,4519.0,224.82,224.83,224.44,224.72,4519.0
2019-03-22 10:25:00,224.75,224.75,224.2,224.31,7884.0,224.75,224.75,224.2,224.31,7884.0
2019-03-22 10:30:00,224.43,224.45,224.02,224.2,4012.0,224.43,224.45,224.02,224.2,4012.0
2019-03-22 10:35:00,224.19,224.47,224.06,224.36,1300.0,224.19,224.47,224.06,224.36,1300.0
2019-03-22 10:40:00,224.25,224.36,224.21,224.3,945.0,224.25,224.36,224.21,224.3,945.0
2019-03-22 10:45:00,224.31,224.31,223.66,223.81,2770.0,224.31,224.31,223.66,223.81,2770.0
2019-03-22 10:50:00,223.38,223.5,222.79,222.91,5605.0,223.38,223.5,222.79,222.91,5605.0
2019-03-22 10:55:00,223.0,223.1,222.68,222.68,4736.0,223.0,223.1,222.68,222.68,4736.0
2019-03-22 11:00:00,222.77,223.18,222.61,223.18,1735.0,222.77,223.18,222.61,223.18,1735.0
2019-03-22 11:05:00,223.02,223.02,222.35,222.37,7109.0,223.02,223.02,222.35,222.37,7109.0
2019-03-22 11:10:00,222.27,222.34,221.66,222.01,5840.0,222.27,222.34,221.66,222.01,5840.0
2019-03-22 11:15:00,222.0,222.29,222.0,222.29,400.0,222.0,222.29,222.0,222.29,400.0
2019-03-22 11:20:00,222.2,222.31,221.93,221.97,1300.0,222.2,222.31,221.93,221.97,1300.0
2019-03-22 11:25:00,222.13,222.35,221.82,222.05,2200.0,222.13,222.35,221.82,222.05,2200.0
2019-03-22 11:30:00,221.79,222.22,221.79,222.09,810.0,221.79,222.22,221.79,222.09,810.0
2019-03-22 11:35:00,222.18,222.29,221.87,221.92,3705.0,222.18,222.29,221.87,221.92,3705.0
2019-03-22 11:40:00,222.05,222.17,221.67,221.76,1700.0,222.05,222.17,221.67,221.76,1700.0
2019-03-22 11:45:00,221.78,221.89,221.38,221.86,3763.0,221.78,221.89,221.38,221.86,3763.0
2019-03-22 11:50:00,221.84,221.92,221.13,221.3,2818.0,221.84,221.92,221.13,221.3,2818.0
2019-03-22 11:55:00,221.36,221.37,220.85,220.85,3100.0,221.36,221.37,220.85,220.85,3100.0
2019-03-22 12:00:00,220.79,221.3,220.71,221.21,1919.0,220.79,221.3,220.71,221.21,1919.0
2019-03-22 12:05:00,221.27,221.37,221.11,221.35,1600.0,221.27,221.37,221.11,221.35,1600.0
2019-03-22 12:10:00,221.15,221.19,221.07,221.14,800.0,221.15,221.19,221.07,221.14,800.0
2019-03-22 12:15:00,221.49,221.49,221.17,221.2,600.0,221.49,221.49,221.17,221.2,600.0
2019-03-22 12:20:00,221.06,221.57,221.06,221.37,1300.0,221.06,221.57,221.06,221.37,1300.0
2019-03-22 12:25:00,221.42,221.42,220.9,221.07,1300.0,221.42,221.42,220.9,221.07,1300.0
2019-03-22 12:30:00,221.09,221.41,220.94,221.41,2100.0,221.09,221.41,220.94,221.41,2100.0
2019-03-22 12:35:00,221.38,221.38,220.88,221.08,4000.0,221.38,221.38,220.88,221.08,4000.0
2019-03-22 12:40:00,221.04,221.32,220.17,220.25,8595.0,221.04,221.32,220.17,220.25,8595.0
2019-03-22 12:45:00,220.2,220.74,220.12,220.64,3200.0,220.2,220.74,220.12,220.64,3200.0
2019-03-22 12:50:00,220.73,221.05,220.73,221.05,1900.0,220.73,221.05,220.73,221.05,1900.0
2019-03-22 12:55:00,221.08,221.25,221.01,221.16,1800.0,221.08,221.25,221.01,221.16,1800.0
2019-03-22 13:00:00,221.18,221.38,221.16,221.16,2000.0,221.18,221.38,221.16,221.16,2000.0
2019-03-22 13:05:00,221.16,221.33,221.16,221.31,1370.0,221.16,221.33,221.16,221.31,1370.0
2019-03-22 13:10:00,221.34,221.35,221.1,221.32,1800.0,221.34,221.35,221.1,221.32,1800.0
2019-03-22 13:15:00,221.29,221.49,221.23,221.41,1900.0,221.29,221.49,221.23,221.41,1900.0
2019-03-22 13:20:00,221.49,221.49,220.88,221.03,1600.0,221.49,221.49,220.88,221.03,1600.0
2019-03-22 13:25:00,220.93,220.93,220.76,220.8,700.0,220.93,220.93,220.76,220.8,700.0
2019-03-22 13:30:00,220.83,221.04,220.82,220.92,5241.0,220.83,221.04,220.82,220.92,5241.0
2019-03-22 13:35:00,221.0,221.05,220.85,221.0,2201.0,221.0,221.05,220.85,221.0,2201.0
2019-03-22 13:40:00,221.13,221.21,221.05,221.16,2100.0,221.13,221.21,221.05,221.16,2100.0
2019-03-22 13:45:00,221.13,221.13,220.79,220.79,600.0,221.13,221.13,220.79,220.79,600.0
2019-03-22 13:50:00,220.77,220.78,220.5,220.5,2252.0,220.77,220.78,220.5,220.5,2252.0
2019-03-22 13:55:00,220.5,220.5,220.28,220.47,4180.0,220.5,220.5,220.28,220.47,4180.0
2019-03-22 14:00:00,220.37,220.85,220.34,220.83,7000.0,220.37,220.85,220.34,220.83,7000.0
2019-03-22 14:05:00,220.89,220.96,220.74,220.91,3014.0,220.89,220.96,220.74,220.91,3014.0
2019-03-22 14:10:00,220.9,221.37,220.84,221.32,3536.0,220.9,221.37,220.84,221.32,3536.0
2019-03-22 14:15:00,221.31,221.53,221.23,221.23,3371.0,221.31,221.53,221.23,221.23,3371.0
2019-03-22 14:20:00,221.34,221.53,221.32,221.44,3106.0,221.34,221.53,221.32,221.44,3106.0
2019-03-22 14:25:00,221.48,221.53,221.31,221.31,2635.0,221.48,221.53,221.31,221.31,2635.0
2019-03-22 14:30:00,221.42,221.48,221.12,221.18,4203.0,221.42,221.48,221.12,221.18,4203.0
2019-03-22 14:35:00,221.14,221.22,221.08,221.17,1300.0,221.14,221.22,221.08,221.17,1300.0
2019-03-22 14:40:00,221.27,221.64,221.27,221.55,2100.0,221.27,221.64,221.27,221.55,2100.0
2019-03-22 14:45:00,221.58,221.78,221.55,221.66,4659.0,221.58,221.78,221.55,221.66,4659.0
2019-03-22 14:50:00,221.75,221.87,221.66,221.67,1500.0,221.75,221.87,221.66,221.67,1500.0
2019-03-22 14:55:00,221.73,221.73,221.58,221.62,3876.0,221.73,221.73,221.58,221.62,3876.0
2019-03-22 15:00:00,221.67,221.92,221.41,221.52,2885.0,221.67,221.92,221.41,221.52,2885.0
2019-03-22 15:05:00,221.43,221.68,221.43,221.49,2500.0,221.43,221.68,221.43,221.49,2500.0
2019-03-22 15:10:00,221.53,221.57,221.24,221.42,2902.0,221.53,221.57,221.24,221.42,2902.0
2019-03-22 15:15:00,221.25,221.41,221.19,221.24,2200.0,221.25,221.41,221.19,221.24,2200.0
2019-03-22 15:20:00,221.21,221.42,221.19,221.39,2461.0,221.21,221.42,221.19,221.39,2461.0
2019-03-22 15:25:00,221.45,221.45,220.94,220.98,4319.0,221.45,221.45,220.94,220.98,4319.0
2019-03-22 15:30:00,220.91,220.91,220.33,220.34,5224.0,220.91,220.91,220.33,220.34,5224.0
2019-03-22 15:35:00,220.38,220.6,220.15,220.46,5600.0,220.38,220.6,220.15,220.46,5600.0
2019-03-22 15:40:00,220.29,220.45,220.08,220.18,5900.0,220.29,220.45,220.08,220.18,5900.0
2019-03-22 15:45:00,220.19,220.6,220.19,220.44,5600.0,220.19,220.6,220.19,220.44,5600.0
2019-03-22 15:50:00,220.45,220.48,220.07,220.15,11950.0,220.45,220.48,220.07,220.15,11950.0
2019-03-22 15:55:00,220.15,220.15,219.32,219.48,34920.0,220.15,220.15,219.32,219.48,34920.0
2019-03-25 09:30:00,219.31,219.99,218.0,218.33,8906.0,219.31,219.99,218.0,218.33,8906.0
2019-03-25 09:35:00,218.54,220.34,218.54,220.1,2975.0,218.54,220.34,218.54,220.1,2975.0
2019-03-25 09:40:00,220.0,220.01,219.4,219.5,3599.0,220.0,220.01,219.4,219.5,3599.0
2019-03-25 09:45:00,218.91,218.91,218.13,218.13,1000.0,218.91,218.91,218.13,218.13,1000.0
2019-03-25 09:50:00,218.46,218.92,218.35,218.35,3617.0,218.46,218.92,218.35,218.35,3617.0
2019-03-25 09:55:00,218.13,219.09,218.13,218.42,1900.0,218.13,219.09,218.13,218.42,1900.0
2019-03-25 10:00:00,218.87,219.03,218.4,219.03,1500.0,218.87,219.03,218.4,219.03,1500.0
2019-03-25 10:05:00,218.93,218.96,218.63,218.63,2015.0,218.93,218.96,218.63,218.63,2015.0
2019-03-25 10:10:00,218.81,218.94,218.11,218.21,1600.0,218.81,218.94,218.11,218.21,1600.0
2019-03-25 10:15:00,218.27,218.76,218.27,218.75,3000.0,218.27,218.76,218.27,218.75,3000.0
2019-03-25 10:20:00,218.51,218.51,218.22,218.44,908.0,218.51,218.51,218.22,218.44,908.0
2019-03-25 10:25:00,218.35,218.83,218.35,218.71,3228.0,218.35,218.83,218.35,218.71,3228.0
2019-03-25 10:30:00,218.67,218.99,218.66,218.66,1486.0,218.67,218.99,218.66,218.66,1486.0
2019-03-25 10:35:00,218.21,218.41,218.18,218.24,1400.0,218.21,218.41,218.18,218.24,1400.0
2019-03-25 10:40:00,218.04,218.59,218.04,218.59,830.0,218.04,218.59,218.04,218.59,830.0
2019-03-25 10:45:00,218.7,219.06,218.31,219.06,1600.0,218.7,219.06,218.31,219.06,1600.0
2019-03-25 10:50:00,219.28,219.96,219.28,219.91,2768.0,219.28,219.96,219.28,219.91,2768.0
2019-03-25 10:55:00,220.08,220.62,220.08,220.26,1750.0,220.08,220.62,220.08,220.26,1750.0
2019-03-25 11:00:00,220.0,220.0,219.61,219.9,1200.0,220.0,220.0,219.61,219.9,1200.0
2019-03-25 11:05:00,219.98,220.07,219.78,220.07,1900.0,219.98,220.07,219.78,220.07,1900.0
2019-03-25 11:10:00,219.82,219.93,219.65,219.93,1658.0,219.82,219.93,219.65,219.93,1658.0
2019-03-25 11:15:00,220.01,220.07,219.75,220.07,2600.0,220.01,220.07,219.75,220.07,2600.0
2019-03-25 11:20:00,220.04,220.31,219.87,220.23,3300.0,220.04,220.31,219.87,220.23,3300.0
2019-03-25 11:25:00,220.49,220.81,220.44,220.67,2800.0,220.49,220.81,220.44,220.67,2800.0
2019-03-25 11:30:00,220.55,220.61,220.23,220.23,2594.0,220.55,220.61,220.23,220.23,2594.0
2019-03-25 11:35:00,220.19,220.5,220.19,220.38,1702.0,220.19,220.5,220.19,220.38,1702.0
2019-03-25 11:40:00,220.45,220.59,220.16,220.16,3325.0,220.45,220.59,220.16,220.16,3325.0
2019-03-25 11:45:00,220.26,220.31,219.63,219.63,2100.0,220.26,220.31,219.63,219.63,2100.0
2019-03-25 11:50:00,219.62,219.81,219.48,219.48,3400.0,219.62,219.81,219.48,219.48,3400.0
2019-03-25 11:55:00,219.47,219.66,219.46,219.53,700.0,219.47,219.66,219.46,219.53,700.0
2019-03-25 12:00:00,219.4,219.7,219.29,219.7,2100.0,219.4,219.7,219.29,219.7,2100.0
2019-03-25 12:05:00,219.78,219.93,219.78,219.83,700.0,219.78,219.93,219.78,219.83,700.0
2019-03-25 12:10:00,219.69,220.04,219.69,219.78,2600.0,219.69,220.04,219.69,219.78,2600.0
2019-03-25 12:15:00,219.81,219.99,219.66,219.8,1000.0,219.81,219.99,219.66,219.8,1000.0
2019-03-25 12:20:00,219.85,219.9,219.75,219.82,1600.0,219.85,219.9,219.75,219.82,1600.0
2019-03-25 12:25:00,219.89,219.92,219.61,219.61,1817.0,219.89,219.92,219.61,219.61,1817.0
2019-03-25 12:30:00,219.43,219.43,219.02,219.04,3060.0,219.43,219.43,219.02,219.04,3060.0
2019-03-25 12:35:00,218.96,218.96,218.78,218.78,429.0,218.96,218.96,218.78,218.78,429.0
2019-03-25 12:40:00,218.69,218.83,218.54,218.83,1000.0,218.69,218.83,218.54,218.83,1000.0
2019-03-25 12:45:00,218.75,218.75,218.66,218.71,700.0,218.75,218.75,218.66,218.71,700.0
2019-03-25 12:50:00,218.77,218.92,218.75,218.75,867.0,218.77,218.92,218.75,218.75,867.0
2019-03-25 12:55:00,218.82,218.96,218.82,218.96,1200.0,218.82,218.96,218.82,218.96,1200.0
2019-03-25 13:00:00,219.1,219.1,218.86,218.95,1400.0,219.1,219.1,218.86,218.95,1400.0
2019-03-25 13:05:00,219.11,219.31,219.11,219.18,1100.0,219.11,219.31,219.11,219.18,1100.0
2019-03-25 13:10:00,219.29,219.35,218.99,219.35,9337.0,219.29,219.35,218.99,219.35,9337.0
2019-03-25 13:15:00,219.18,219.18,218.98,218.98,400.0,219.18,219.18,218.98,218.98,400.0
2019-03-25 13:20:00,218.92,219.01,218.75,218.75,800.0,218.92,219.01,218.75,218.75,800.0
2019-03-25 13:25:00,218.71,218.71,218.25,218.34,2300.0,218.71,218.71,218.25,218.34,2300.0
2019-03-25 13:30:00,218.17,218.33,218.11,218.33,900.0,218.17,218.33,218.11,218.33,900.0
2019-03-25 13:35:00,218.58,218.59,218.49,218.59,400.0,218.58,218.59,218.49,218.59,400.0
2019-03-25 13:40:00,218.62,218.62,218.36,218.36,600.0,218.62,218.62,218.36,218.36,600.0
2019-03-25 13:45:00,218.1,218.1,217.89,217.94,1200.0,218.1,218.1,217.89,217.94,1200.0
2019-03-25 13:50:00,218.0,218.05,217.89,217.9,900.0,218.0,218.05,217.89,217.9,900.0
2019-03-25 13:55:00,218.19,218.39,218.13,218.2,900.0,218.19,218.39,218.13,218.2,900.0
2019-03-25 14:00:00,218.17,218.39,218.17,218.39,900.0,218.17,218.39,218.17,218.39,900.0
2019-03-25 14:05:00,218.18,218.18,218.0,218.0,600.0,218.18,218.18,218.0,218.0,600.0
2019-03-25 14:10:00,218.12,218.43,218.11,218.43,1400.0,218.12,218.43,218.11,218.43,1400.0
2019-03-25 14:15:00,218.43,218.43,218.07,218.23,2300.0,218.43,218.43,218.07,218.23,2300.0
2019-03-25 14:20:00,218.3,218.3,218.05,218.27,1142.0,218.3,218.3,218.05,218.27,1142.0
2019-03-25 14:25:00,218.21,218.33,218.16,218.32,500.0,218.21,218.33,218.16,218.32,500.0
2019-03-25 14:30:00,218.36,218.59,218.36,218.59,600.0,218.36,218.59,218.36,218.59,600.0
2019-03-25 14:35:00,218.73,218.81,218.73,218.81,200.0,218.73,218.81,218.73,218.81,200.0
2019-03-25 14:40:00,218.71,218.71,218.71,218.71,100.0,218.71,218.71,218.71,218.71,100.0
2019-03-25 14:45:00,219.11,219.18,218.92,218.93,1500.0,219.11,219.18,218.92,218.93,1500.0
2019-03-25 14:50:00,219.09,219.12,218.96,219.12,3300.0,219.09,219.12,218.96,219.12,3300.0
2019-03-25 14:55:00,219.01,219.31,218.98,219.31,1565.0,219.01,219.31,218.98,219.31,1565.0
2019-03-25 15:00:00,219.43,219.6,219.03,219.04,1000.0,219.43,219.6,219.03,219.04,1000.0
2019-03-25 15:05:00,219.09,219.2,218.85,218.92,4100.0,219.09,219.2,218.85,218.92,4100.0
2019-03-25 15:10:00,219.0,219.32,218.94,219.31,9464.0,219.0,219.32,218.94,219.31,9464.0
2019-03-25 15:15:00,219.37,219.49,219.09,219.09,1461.0,219.37,219.49,219.09,219.09,1461.0
2019-03-25 15:20:00,219.2,219.49,219.12,219.47,1829.0,219.2,219.49,219.12,219.47,1829.0
2019-03-25 15:25:00,219.32,219.57,219.26,219.27,1707.0,219.32,219.57,219.26,219.27,1707.0
2019-03-25 15:30:00,219.27,219.32,219.03,219.18,2600.0,219.27,219.32,219.03,219.18,2600.0
2019-03-25 15:35:00,219.13,219.33,219.13,219.2,1908.0,219.13,219.33,219.13,219.2,1908.0
2019-03-25 15:40:00,219.21,219.49,219.07,219.48,4125.0,219.21,219.49,219.07,219.48,4125.0
2019-03-25 15:45:00,219.46,219.6,218.94,219.08,5900.0,219.46,219.6,218.94,219.08,5900.0
2019-03-25 15:50:00,219.04,219.37,219.04,219.28,4376.0,219.04,219.37,219.04,219.28,4376.0
2019-03-25 15:55:00,219.35,219.38,218.87,219.33,20143.0,219.35,219.38,218.87,219.33,20143.0
2019-03-26 09:30:00,221.06,221.6,220.24,220.43,7178.0,221.06,221.6,220.24,220.43,7178.0
2019-03-26 09:35:00,220.12,220.47,220.07,220.47,3000.0,220.12,220.47,220.07,220.47,3000.0
2019-03-26 09:40:00,220.3,220.75,220.29,220.75,2200.0,220.3,220.75,220.29,220.75,2200.0
2019-03-26 09:45:00,220.75,220.82,220.05,220.05,2900.0,220.75,220.82,220.05,220.05,2900.0
2019-03-26 09:50:00,219.96,220.61,219.96,220.5,1700.0,219.96,220.61,219.96,220.5,1700.0
2019-03-26 09:55:00,220.38,220.7,220.18,220.26,6538.0,220.38,220.7,220.18,220.26,6538.0
2019-03-26 10:00:00,220.33,220.67,219.9,220.36,3800.0,220.33,220.67,219.9,220.36,3800.0
2019-03-26 10:05:00,220.38,220.48,220.13,220.23,2200.0,220.38,220.48,220.13,220.23,2200.0
2019-03-26 10:10:00,220.1,220.69,220.1,220.46,2900.0,220.1,220.69,220.1,220.46,2900.0
2019-03-26 10:15:00,220.54,220.59,220.54,220.56,800.0,220.54,220.59,220.54,220.56,800.0
2019-03-26 10:20:00,220.65,220.78,220.35,220.78,2401.0,220.65,220.78,220.35,220.78,2401.0
2019-03-26 10:25:00,220.87,221.42,220.87,221.25,1400.0,220.87,221.42,220.87,221.25,1400.0
2019-03-26 10:30:00,221.37,221.42,220.96,220.97,2059.0,221.37,221.42,220.96,220.97,2059.0
2019-03-26 10:35:00,221.14,221.27,220.91,221.27,1525.0,221.14,221.27,220.91,221.27,1525.0
2019-03-26 10:40:00,221.2,221.21,220.91,220.99,1800.0,221.2,221.21,220.91,220.99,1800.0
2019-03-26 10:45:00,221.04,222.09,221.04,222.09,9920.0,221.04,222.09,221.04,222.09,9920.0
2019-03-26 10:50:00,222.04,222.41,222.04,222.36,1500.0,222.04,222.41,222.04,222.36,1500.0
2019-03-26 10:55:00,222.33,222.5,222.05,222.16,675.0,222.33,222.5,222.05,222.16,675.0
2019-03-26 11:00:00,222.22,222.53,222.22,222.47,1400.0,222.22,222.53,222.22,222.47,1400.0
2019-03-26 11:05:00,222.31,222.53,222.11,222.42,1600.0,222.31,222.53,222.11,222.42,1600.0
2019-03-26 11:10:00,222.23,222.31,222.13,222.13,600.0,222.23,222.31,222.13,222.13,600.0
2019-03-26 11:15:00,222.32,222.32,221.79,221.96,3885.0,222.32,222.32,221.79,221.96,3885.0
2019-03-26 11:20:00,221.96,222.31,221.96,222.3,3147.0,221.96,222.31,221.96,222.3,3147.0
2019-03-26 11:25:00,222.33,222.44,222.08,222.44,1600.0,222.33,222.44,222.08,222.44,1600.0
2019-03-26 11:30:00,222.53,222.59,222.14,222.31,1200.0,222.53,222.59,222.14,222.31,1200.0
2019-03-26 11:35:00,222.03,222.17,221.96,222.17,1000.0,222.03,222.17,221.96,222.17,1000.0
2019-03-26 11:40:00,222.14,222.14,221.94,221.94,500.0,222.14,222.14,221.94,221.94,500.0
2019-03-26 11:45:00,221.55,221.55,221.12,221.35,2600.0,221.55,221.55,221.12,221.35,2600.0
2019-03-26 11:50:00,221.3,221.3,220.68,220.68,1325.0,221.3,221.3,220.68,220.68,1325.0
2019-03-26 11:55:00,220.9,221.18,220.85,221.01,1300.0,220.9,221.18,220.85,221.01,1300.0
2019-03-26 12:00:00,221.01,221.19,220.99,221.12,1480.0,221.01,221.19,220.99,221.12,1480.0
2019-03-26 12:05:00,221.11,221.26,221.08,221.08,1427.0,221.11,221.26,221.08,221.08,1427.0
2019-03-26 12:10:00,221.16,221.3,221.01,221.01,1400.0,221.16,221.3,221.01,221.01,1400.0
2019-03-26 12:15:00,221.09,221.19,221.07,221.09,4100.0,221.09,221.19,221.07,221.09,4100.0
2019-03-26 12:20:00,221.03,221.03,220.59,220.59,2100.0,221.03,221.03,220.59,220.59,2100.0
2019-03-26 12:25:00,220.54,220.69,220.54,220.68,800.0,220.54,220.69,220.54,220.68,800.0
2019-03-26 12:30:00,220.72,220.75,220.36,220.61,3300.0,220.72,220.75,220.36,220.61,3300.0
2019-03-26 12:35:00,220.56,220.66,220.56,220.66,500.0,220.56,220.66,220.56,220.66,500.0
2019-03-26 12:40:00,220.32,220.51,220.22,220.51,900.0,220.32,220.51,220.22,220.51,900.0
2019-03-26 12:45:00,220.32,220.46,219.8,219.96,791.0,220.32,220.46,219.8,219.96,791.0
2019-03-26 12:50:00,219.93,220.15,219.92,220.15,1280.0,219.93,220.15,219.92,220.15,1280.0
2019-03-26 12:55:00,220.18,220.18,220.14,220.17,600.0,220.18,220.18,220.14,220.17,600.0
2019-03-26 13:00:00,220.2,220.33,220.2,220.32,414.0,220.2,220.33,220.2,220.32,414.0
2019-03-26 13:05:00,220.25,220.63,220.16,220.63,1100.0,220.25,220.63,220.16,220.63,1100.0
2019-03-26 13:10:00,220.75,220.75,220.35,220.35,1000.0,220.75,220.75,220.35,220.35,1000.0
2019-03-26 13:15:00,220.49,220.56,220.32,220.51,1303.0,220.49,220.56,220.32,220.51,1303.0
2019-03-26 13:20:00,220.53,220.53,220.27,220.27,700.0,220.53,220.53,220.27,220.27,700.0
2019-03-26 13:25:00,220.23,220.23,220.04,220.04,800.0,220.23,220.23,220.04,220.04,800.0
2019-03-26 13:30:00,219.96,219.96,219.69,219.73,1250.0,219.96,219.96,219.69,219.73,1250.0
2019-03-26 13:35:00,219.81,219.81,219.45,219.57,1000.0,219.81,219.81,219.45,219.57,1000.0
2019-03-26 13:40:00,219.64,219.82,219.64,219.72,1100.0,219.64,219.82,219.64,219.72,1100.0
2019-03-26 13:45:00,219.79,219.79,219.62,219.62,300.0,219.79,219.79,219.62,219.62,300.0
2019-03-26 13:50:00,219.62,219.62,219.5,219.5,1300.0,219.62,219.62,219.5,219.5,1300.0
2019-03-26 13:55:00,219.37,219.37,219.21,219.22,1600.0,219.37,219.37,219.21,219.22,1600.0
2019-03-26 14:00:00,219.29,219.29,219.09,219.09,1750.0,219.29,219.29,219.09,219.09,1750.0
2019-03-26 14:05:00,219.43,219.76,219.43,219.63,1300.0,219.43,219.76,219.43,219.63,1300.0
2019-03-26 14:10:00,219.51,219.55,219.45,219.47,1300.0,219.51,219.55,219.45,219.47,1300.0
2019-03-26 14:15:00,219.4,219.42,219.31,219.42,300.0,219.4,219.42,219.31,219.42,300.0
2019-03-26 14:20:00,219.42,219.52,219.22,219.52,4295.0,219.42,219.52,219.22,219.52,4295.0
2019-03-26 14:25:00,219.57,219.75,219.42,219.47,2000.0,219.57,219.75,219.42,219.47,2000.0
2019-03-26 14:30:00,219.43,219.56,219.32,219.44,900.0,219.43,219.56,219.32,219.44,900.0
2019-03-26 14:35:00,219.5,219.62,219.46,219.61,600.0,219.5,219.62,219.46,219.61,600.0
2019-03-26 14:40:00,219.66,219.73,219.54,219.72,1000.0,219.66,219.73,219.54,219.72,1000.0
2019-03-26 14:45:00,219.69,219.86,219.65,219.65,1100.0,219.69,219.86,219.65,219.65,1100.0
2019-03-26 14:50:00,219.79,219.79,219.31,219.34,1350.0,219.79,219.79,219.31,219.34,1350.0
2019-03-26 14:55:00,219.28,219.62,219.28,219.61,1000.0,219.28,219.62,219.28,219.61,1000.0
2019-03-26 15:00:00,219.8,220.15,219.8,219.94,1300.0,219.8,220.15,219.8,219.94,1300.0
2019-03-26 15:05:00,219.87,220.16,219.87,220.15,500.0,219.87,220.16,219.87,220.15,500.0
2019-03-26 15:10:00,220.08,220.08,219.94,219.94,800.0,220.08,220.08,219.94,219.94,800.0
2019-03-26 15:15:00,219.86,219.88,219.73,219.77,1703.0,219.86,219.88,219.73,219.77,1703.0
2019-03-26 15:20:00,219.56,219.74,219.55,219.65,1800.0,219.56,219.74,219.55,219.65,1800.0
2019-03-26 15:25:00,219.43,219.58,219.41,219.45,2100.0,219.43,219.58,219.41,219.45,2100.0
2019-03-26 15:30:00,219.33,219.73,219.32,219.61,4455.0,219.33,219.73,219.32,219.61,4455.0
2019-03-26 15:35:00,219.65,219.66,219.4,219.51,4400.0,219.65,219.66,219.4,219.51,4400.0
2019-03-26 15:40:00,219.49,219.55,219.32,219.34,2574.0,219.49,219.55,219.32,219.34,2574.0
2019-03-26 15:45:00,219.31,219.76,219.31,219.71,6700.0,219.31,219.76,219.31,219.71,6700.0
2019-03-26 15:50:00,219.76,220.05,219.65,219.99,8199.0,219.76,220.05,219.65,219.99,8199.0
2019-03-26 15:55:00,219.99,220.13,219.71,219.98,18205.0,219.99,220.13,219.71,219.98,18205.0
2019-03-27 09:30:00,220.71,220.71,219.94,220.13,8789.0,220.71,220.71,219.94,220.13,8789.0
2019-03-27 09:35:00,220.04,220.04,219.66,219.67,1100.0,220.04,220.04,219.66,219.67,1100.0
2019-03-27 09:40:00,219.76,220.0,219.66,219.78,1585.0,219.76,220.0,219.66,219.78,1585.0
2019-03-27 09:45:00,219.66,219.83,219.44,219.45,1300.0,219.66,219.83,219.44,219.45,1300.0
2019-03-27 09:50:00,219.36,220.01,219.36,219.5,1300.0,219.36,220.01,219.36,219.5,1300.0
2019-03-27 09:55:00,219.22,219.22,218.34,218.34,3800.0,219.22,219.22,218.34,218.34,3800.0
2019-03-27 10:00:00,218.39,218.83,218.32,218.82,2800.0,218.39,218.83,218.32,218.82,2800.0
2019-03-27 10:05:00,218.73,219.0,218.57,218.91,862.0,218.73,219.0,218.57,218.91,862.0
2019-03-27 10:10:00,218.92,219.02,218.9,218.94,6100.0,218.92,219.02,218.9,218.94,6100.0
2019-03-27 10:15:00,219.02,219.18,219.01,219.18,682.0,219.02,219.18,219.01,219.18,682.0
2019-03-27 10:20:00,219.48,219.48,219.01,219.1,4684.0,219.48,219.48,219.01,219.1,4684.0
2019-03-27 10:25:00,219.15,219.21,218.75,218.84,2776.0,219.15,219.21,218.75,218.84,2776.0
2019-03-27 10:30:00,218.93,218.96,218.74,218.74,1400.0,218.93,218.96,218.74,218.74,1400.0
2019-03-27 10:35:00,218.63,218.79,218.47,218.71,1800.0,218.63,218.79,218.47,218.71,1800.0
2019-03-27 10:40:00,218.68,218.68,218.19,218.19,838.0,218.68,218.68,218.19,218.19,838.0
2019-03-27 10:45:00,217.97,217.97,217.57,217.58,550.0,217.97,217.97,217.57,217.58,550.0
2019-03-27 10:50:00,217.56,217.96,217.14,217.2,2250.0,217.56,217.96,217.14,217.2,2250.0
2019-03-27 10:55:00,217.28,217.5,217.21,217.42,2416.0,217.28,217.5,217.21,217.42,2416.0
2019-03-27 11:00:00,217.44,217.55,217.07,217.07,3769.0,217.44,217.55,217.07,217.07,3769.0
2019-03-27 11:05:00,217.07,217.07,216.16,216.43,7016.0,217.07,217.07,216.16,216.43,7016.0
2019-03-27 11:10:00,216.52,216.78,216.04,216.06,4500.0,216.52,216.78,216.04,216.06,4500.0
2019-03-27 11:15:00,216.06,216.2,216.0,216.17,3050.0,216.06,216.2,216.0,216.17,3050.0
2019-03-27 11:20:00,216.25,216.36,215.93,216.15,2000.0,216.25,216.36,215.93,216.15,2000.0
2019-03-27 11:25:00,216.15,216.15,215.63,215.64,5027.0,216.15,216.15,215.63,215.64,5027.0
2019-03-27 11:30:00,215.67,216.08,215.67,215.91,4346.0,215.67,216.08,215.67,215.91,4346.0
2019-03-27 11:35:00,215.67,216.48,215.67,216.48,5215.0,215.67,216.48,215.67,216.48,5215.0
2019-03-27 11:40:00,216.54,216.82,215.71,215.71,2450.0,216.54,216.82,215.71,215.71,2450.0
2019-03-27 11:45:00,215.74,215.76,215.52,215.66,1300.0,215.74,215.76,215.52,215.66,1300.0
2019-03-27 11:50:00,215.52,215.9,215.39,215.39,2117.0,215.52,215.9,215.39,215.39,2117.0
2019-03-27 11:55:00,215.52,215.79,215.52,215.77,800.0,215.52,215.79,215.52,215.77,800.0
2019-03-27 12:00:00,215.8,216.47,215.73,216.47,3669.0,215.8,216.47,215.73,216.47,3669.0
2019-03-27 12:05:00,216.46,216.51,216.33,216.35,2000.0,216.46,216.51,216.33,216.35,2000.0
2019-03-27 12:10:00,216.39,216.88,216.38,216.49,3850.0,216.39,216.88,216.38,216.49,3850.0
2019-03-27 12:15:00,216.56,216.98,216.56,216.91,7581.0,216.56,216.98,216.56,216.91,7581.0
2019-03-27 12:20:00,217.03,217.37,216.89,217.16,5523.0,217.03,217.37,216.89,217.16,5523.0
2019-03-27 12:25:00,217.1,217.44,217.06,217.32,2602.0,217.1,217.44,217.06,217.32,2602.0
2019-03-27 12:30:00,217.2,217.54,217.2,217.54,2470.0,217.2,217.54,217.2,217.54,2470.0
2019-03-27 12:35:00,217.5,217.58,217.39,217.58,700.0,217.5,217.58,217.39,217.58,700.0
2019-03-27 12:40:00,217.46,217.51,217.36,217.51,754.0,217.46,217.51,217.36,217.51,754.0
2019-03-27 12:45:00,217.62,217.78,217.53,217.78,1200.0,217.62,217.78,217.53,217.78,1200.0
2019-03-27 12:50:00,217.72,218.0,217.64,217.75,2600.0,217.72,218.0,217.64,217.75,2600.0
2019-03-27 12:55:00,217.51,217.54,217.38,217.38,900.0,217.51,217.54,217.38,217.38,900.0
2019-03-27 13:00:00,217.35,217.35,217.12,217.15,3847.0,217.35,217.35,217.12,217.15,3847.0
2019-03-27 13:05:00,217.14,217.57,217.14,217.29,3830.0,217.14,217.57,217.14,217.29,3830.0
2019-03-27 13:10:00,217.28,218.08,217.27,218.08,3613.0,217.28,218.08,217.27,218.08,3613.0
2019-03-27 13:15:00,218.13,218.18,218.02,218.02,800.0,218.13,218.18,218.02,218.02,800.0
2019-03-27 13:20:00,218.07,218.17,218.05,218.07,1700.0,218.07,218.17,218.05,218.07,1700.0
2019-03-27 13:25:00,218.17,218.53,218.17,218.46,4387.0,218.17,218.53,218.17,218.46,4387.0
2019-03-27 13:30:00,218.5,218.55,218.24,218.24,2278.0,218.5,218.55,218.24,218.24,2278.0
2019-03-27 13:35:00,218.02,218.21,217.99,218.21,1100.0,218.02,218.21,217.99,218.21,1100.0
2019-03-27 13:40:00,218.35,218.9,218.35,218.9,1100.0,218.35,218.9,218.35,218.9,1100.0
2019-03-27 13:45:00,218.91,218.91,218.86,218.86,300.0,218.91,218.91,218.86,218.86,300.0
2019-03-27 13:50:00,218.73,218.92,218.71,218.76,827.0,218.73,218.92,218.71,218.76,827.0
2019-03-27 13:55:00,218.86,218.92,218.37,218.37,900.0,218.86,218.92,218.37,218.37,900.0
2019-03-27 14:00:00,218.45,218.63,218.38,218.63,1100.0,218.45,218.63,218.38,218.63,1100.0
2019-03-27 14:05:00,218.57,218.57,218.33,218.35,703.0,218.57,218.57,218.33,218.35,703.0
2019-03-27 14:10:00,218.43,218.76,218.43,218.72,1299.0,218.43,218.76,218.43,218.72,1299.0
2019-03-27 14:15:00,218.76,218.87,218.49,218.72,1700.0,218.76,218.87,218.49,218.72,1700.0
2019-03-27 14:20:00,218.81,218.81,218.5,218.54,800.0,218.81,218.81,218.5,218.54,800.0
2019-03-27 14:25:00,218.74,218.85,218.74,218.77,700.0,218.74,218.85,218.74,218.77,700.0
2019-03-27 14:30:00,218.76,218.96,218.76,218.8,1224.0,218.76,218.96,218.76,218.8,1224.0
2019-03-27 14:35:00,218.57,218.65,218.09,218.09,1738.0,218.57,218.65,218.09,218.09,1738.0
2019-03-27 14:40:00,218.14,218.27,218.0,218.11,2100.0,218.14,218.27,218.0,218.11,2100.0
2019-03-27 14:45:00,218.0,218.5,217.98,218.47,900.0,218.0,218.5,217.98,218.47,900.0
2019-03-27 14:50:00,218.58,219.04,218.58,218.95,800.0,218.58,219.04,218.58,218.95,800.0
2019-03-27 14:55:00,218.99,218.99,218.68,218.68,1400.0,218.99,218.99,218.68,218.68,1400.0
2019-03-27 15:00:00,218.76,218.78,218.48,218.54,2100.0,218.76,218.78,218.48,218.54,2100.0
2019-03-27 15:05:00,218.68,218.96,218.55,218.63,2000.0,218.68,218.96,218.55,218.63,2000.0
2019-03-27 15:10:00,218.62,219.09,218.62,219.09,2000.0,218.62,219.09,218.62,219.09,2000.0
2019-03-27 15:15:00,219.04,219.28,219.0,219.25,2300.0,219.04,219.28,219.0,219.25,2300.0
2019-03-27 15:20:00,219.21,219.25,218.91,218.98,2100.0,219.21,219.25,218.91,218.98,2100.0
2019-03-27 15:25:00,218.9,219.13,218.85,219.1,2800.0,218.9,219.13,218.85,219.1,2800.0
2019-03-27 15:30:00,219.13,219.51,219.13,219.23,4310.0,219.13,219.51,219.13,219.23,4310.0
2019-03-27 15:35:00,219.3,219.4,219.23,219.32,1900.0,219.3,219.4,219.23,219.32,1900.0
2019-03-27 15:40:00,219.28,219.4,219.25,219.4,2600.0,219.28,219.4,219.25,219.4,2600.0
2019-03-27 15:45:00,219.39,219.53,219.3,219.33,4009.0,219.39,219.53,219.3,219.33,4009.0
2019-03-27 15:50:00,219.34,219.35,218.73,218.73,4422.0,219.34,219.35,218.73,218.73,4422.0
2019-03-27 15:55:00,218.72,218.92,218.66,218.84,11007.0,218.72,218.92,218.66,218.84,11007.0
2019-03-28 09:30:00,218.84,219.47,218.08,218.08,7915.0,218.84,219.47,218.08,218.08,7915.0
2019-03-28 09:35:00,218.13,218.44,218.13,218.4,1100.0,218.13,218.44,218.13,218.4,1100.0
2019-03-28 09:40:00,218.49,219.2,218.48,219.2,1300.0,218.49,219.2,218.48,219.2,1300.0
2019-03-28 09:45:00,219.16,220.15,219.16,219.51,4065.0,219.16,220.15,219.16,219.51,4065.0
2019-03-28 09:50:00,219.71,219.71,219.38,219.51,708.0,219.71,219.71,219.38,219.51,708.0
2019-03-28 09:55:00,219.43,219.83,219.19,219.71,2200.0,219.43,219.83,219.19,219.71,2200.0
2019-03-28 10:00:00,219.86,220.57,219.86,220.57,2400.0,219.86,220.57,219.86,220.57,2400.0
2019-03-28 10:05:00,220.57,220.57,220.23,220.23,800.0,220.57,220.57,220.23,220.23,800.0
2019-03-28 10:10:00,220.1,220.1,219.35,219.5,3511.0,220.1,220.1,219.35,219.5,3511.0
2019-03-28 10:15:00,219.57,220.04,219.07,219.07,8320.0,219.57,220.04,219.07,219.07,8320.0
2019-03-28 10:20:00,219.18,219.76,219.17,219.25,12014.0,219.18,219.76,219.17,219.25,12014.0
2019-03-28 10:25:00,219.16,219.21,218.94,219.1,1850.0,219.16,219.21,218.94,219.1,1850.0
2019-03-28 10:30:00,219.21,220.01,219.21,220.01,5072.0,219.21,220.01,219.21,220.01,5072.0
2019-03-28 10:35:00,220.0,220.0,219.34,219.38,5483.0,220.0,220.0,219.34,219.38,5483.0
2019-03-28 10:40:00,219.43,219.9,219.35,219.55,1100.0,219.43,219.9,219.35,219.55,1100.0
2019-03-28 10:45:00,219.37,219.37,218.94,218.98,1200.0,219.37,219.37,218.94,218.98,1200.0
2019-03-28 10:50:00,218.75,219.09,218.69,219.09,9070.0,218.75,219.09,218.69,219.09,9070.0
2019-03-28 10:55:00,219.0,219.0,218.76,218.84,3112.0,219.0,219.0,218.76,218.84,3112.0
2019-03-28 11:00:00,218.84,218.86,218.18,218.18,2600.0,218.84,218.86,218.18,218.18,2600.0
2019-03-28 11:05:00,218.16,218.24,218.09,218.14,1100.0,218.16,218.24,218.09,218.14,1100.0
2019-03-28 11:10:00,218.26,218.26,217.78,218.04,2400.0,218.26,218.26,217.78,218.04,2400.0
2019-03-28 11:15:00,217.88,218.19,217.88,217.9,750.0,217.88,218.19,217.88,217.9,750.0
2019-03-28 11:20:00,217.76,217.94,217.59,217.65,3100.0,217.76,217.94,217.59,217.65,3100.0
2019-03-28 11:25:00,217.61,217.75,217.61,217.66,1300.0,217.61,217.75,217.61,217.66,1300.0
2019-03-28 11:30:00,217.65,218.18,217.64,218.18,1600.0,217.65,218.18,217.64,218.18,1600.0
2019-03-28 11:35:00,218.26,218.51,218.06,218.51,1400.0,218.26,218.51,218.06,218.51,1400.0
2019-03-28 11:40:00,218.42,218.42,218.18,218.26,600.0,218.42,218.42,218.18,218.26,600.0
2019-03-28 11:45:00,218.39,218.81,218.39,218.81,900.0,218.39,218.81,218.39,218.81,900.0
2019-03-28 11:50:00,218.75,219.08,218.65,218.84,1819.0,218.75,219.08,218.65,218.84,1819.0
2019-03-28 11:55:00,218.93,218.96,218.61,218.96,2591.0,218.93,218.96,218.61,218.96,2591.0
2019-03-28 12:00:00,218.77,219.04,218.59,218.59,1900.0,218.77,219.04,218.59,218.59,1900.0
2019-03-28 12:05:00,218.73,218.87,218.56,218.64,1600.0,218.73,218.87,218.56,218.64,1600.0
2019-03-28 12:10:00,218.64,218.67,218.46,218.61,1800.0,218.64,218.67,218.46,218.61,1800.0
2019-03-28 12:15:00,218.55,218.68,218.17,218.68,2900.0,218.55,218.68,218.17,218.68,2900.0
2019-03-28 12:20:00,218.59,218.77,218.57,218.77,4543.0,218.59,218.77,218.57,218.77,4543.0
2019-03-28 12:25:00,218.79,218.96,218.57,218.83,1500.0,218.79,218.96,218.57,218.83,1500.0
2019-03-28 12:30:00,218.8,218.8,218.67,218.8,800.0,218.8,218.8,218.67,218.8,800.0
2019-03-28 12:35:00,218.64,219.14,218.63,219.14,700.0,218.64,219.14,218.63,219.14,700.0
2019-03-28 12:40:00,219.24,219.24,219.04,219.12,600.0,219.24,219.24,219.04,219.12,600.0
2019-03-28 12:45:00,219.03,219.14,219.02,219.14,900.0,219.03,219.14,219.02,219.14,900.0
2019-03-28 12:50:00,219.06,219.42,219.06,219.3,1000.0,219.06,219.42,219.06,219.3,1000.0
2019-03-28 12:55:00,219.3,219.3,219.3,219.3,0.0,219.3,219.3,219.3,219.3,0.0
2019-03-28 13:00:00,219.47,219.76,219.47,219.73,1437.0,219.47,219.76,219.47,219.73,1437.0
2019-03-28 13:05:00,219.56,219.87,219.52,219.87,1000.0,219.56,219.87,219.52,219.87,1000.0
2019-03-28 13:10:00,219.88,219.88,219.69,219.73,1000.0,219.88,219.88,219.69,219.73,1000.0
2019-03-28 13:15:00,219.68,219.98,219.68,219.87,1825.0,219.68,219.98,219.68,219.87,1825.0
2019-03-28 13:20:00,219.96,220.1,219.96,220.09,2170.0,219.96,220.1,219.96,220.09,2170.0
2019-03-28 13:25:00,219.89,220.08,219.88,220.08,700.0,219.89,220.08,219.88,220.08,700.0
2019-03-28 13:30:00,220.15,220.26,220.15,220.2,700.0,220.15,220.26,220.15,220.2,700.0
2019-03-28 13:35:00,220.21,220.21,220.03,220.03,400.0,220.21,220.21,220.03,220.03,400.0
2019-03-28 13:40:00,219.78,219.86,219.78,219.86,300.0,219.78,219.86,219.78,219.86,300.0
2019-03-28 13:45:00,219.73,219.94,219.73,219.94,400.0,219.73,219.94,219.73,219.94,400.0
2019-03-28 13:50:00,219.97,220.1,219.97,220.1,1000.0,219.97,220.1,219.97,220.1,1000.0
2019-03-28 13:55:00,220.23,220.3,220.22,220.3,500.0,220.23,220.3,220.22,220.3,500.0
2019-03-28 14:00:00,220.3,220.32,220.12,220.23,725.0,220.3,220.32,220.12,220.23,725.0
2019-03-28 14:05:00,220.17,220.17,219.83,219.96,2502.0,220.17,220.17,219.83,219.96,2502.0
2019-03-28 14:10:00,219.98,220.35,219.98,220.0,9025.0,219.98,220.35,219.98,220.0,9025.0
2019-03-28 14:15:00,219.93,219.93,219.63,219.63,600.0,219.93,219.93,219.63,219.63,600.0
2019-03-28 14:20:00,219.75,219.96,219.74,219.96,1200.0,219.75,219.96,219.74,219.96,1200.0
2019-03-28 14:25:00,220.06,220.06,219.88,220.01,1200.0,220.06,220.06,219.88,220.01,1200.0
2019-03-28 14:30:00,219.96,220.09,219.9,220.09,2213.0,219.96,220.09,219.9,220.09,2213.0
2019-03-28 14:35:00,219.97,220.11,219.95,219.95,1800.0,219.97,220.11,219.95,219.95,1800.0
2019-03-28 14:40:00,219.94,220.04,219.66,219.66,1900.0,219.94,220.04,219.66,219.66,1900.0
2019-03-28 14:45:00,219.67,219.82,219.64,219.67,800.0,219.67,219.82,219.64,219.67,800.0
2019-03-28 14:50:00,219.76,219.76,219.62,219.72,800.0,219.76,219.76,219.62,219.72,800.0
2019-03-28 14:55:00,219.7,219.74,219.66,219.66,1300.0,219.7,219.74,219.66,219.66,1300.0
2019-03-28 15:00:00,219.68,219.84,219.62,219.81,9078.0,219.68,219.84,219.62,219.81,9078.0
2019-03-28 15:05:00,219.77,219.97,219.77,219.97,1600.0,219.77,219.97,219.77,219.97,1600.0
2019-03-28 15:10:00,219.98,220.26,219.98,220.26,1216.0,219.98,220.26,219.98,220.26,1216.0
2019-03-28 15:15:00,220.26,220.47,220.18,220.37,3300.0,220.26,220.47,220.18,220.37,3300.0
2019-03-28 15:20:00,220.46,220.51,220.39,220.46,1700.0,220.46,220.51,220.39,220.46,1700.0
2019-03-28 15:25:00,220.41,220.51,220.22,220.22,4200.0,220.41,220.51,220.22,220.22,4200.0
2019-03-28 15:30:00,220.25,220.36,220.25,220.34,1303.0,220.25,220.36,220.25,220.34,1303.0
2019-03-28 15:35:00,220.32,220.75,220.31,220.52,5374.0,220.32,220.75,220.31,220.52,5374.0
2019-03-28 15:40:00,220.44,220.54,220.44,220.45,2000.0,220.44,220.54,220.44,220.45,2000.0
2019-03-28 15:45:00,220.49,220.7,220.41,220.46,5145.0,220.49,220.7,220.41,220.46,5145.0
2019-03-28 15:50:00,220.39,220.71,220.39,220.69,5800.0,220.39,220.71,220.39,220.69,5800.0
2019-03-28 15:55:00,220.73,220.77,220.53,220.58,12606.0,220.73,220.77,220.53,220.58,12606.0
2019-03-29 09:30:00,221.93,222.34,221.27,221.75,4183.0,221.93,222.34,221.27,221.75,4183.0
2019-03-29 09:35:00,221.53,221.67,221.14,221.23,2900.0,221.53,221.67,221.14,221.23,2900.0
2019-03-29 09:40:00,221.06,221.25,220.82,220.92,1800.0,221.06,221.25,220.82,220.92,1800.0
2019-03-29 09:45:00,221.2,221.42,221.01,221.02,2319.0,221.2,221.42,221.01,221.02,2319.0
2019-03-29 09:50:00,221.08,221.16,221.03,221.03,1100.0,221.08,221.16,221.03,221.03,1100.0
2019-03-29 09:55:00,221.39,221.43,221.3,221.43,705.0,221.39,221.43,221.3,221.43,705.0
2019-03-29 10:00:00,221.47,221.92,221.44,221.92,800.0,221.47,221.92,221.44,221.92,800.0
2019-03-29 10:05:00,221.88,221.88,221.31,221.76,2384.0,221.88,221.88,221.31,221.76,2384.0
2019-03-29 10:10:00,221.58,221.93,221.58,221.93,400.0,221.58,221.93,221.58,221.93,400.0
2019-03-29 10:15:00,221.95,222.12,221.84,222.12,1905.0,221.95,222.12,221.84,222.12,1905.0
2019-03-29 10:20:00,222.13,222.13,221.79,222.13,1000.0,222.13,222.13,221.79,222.13,1000.0
2019-03-29 10:25:00,222.28,222.75,222.28,222.61,1247.0,222.28,222.75,222.28,222.61,1247.0
2019-03-29 10:30:00,222.87,222.89,222.57,222.74,3200.0,222.87,222.89,222.57,222.74,3200.0
2019-03-29 10:35:00,222.71,222.71,222.31,222.33,1300.0,222.71,222.71,222.31,222.33,1300.0
2019-03-29 10:40:00,222.36,222.36,221.91,222.03,1600.0,222.36,222.36,221.91,222.03,1600.0
2019-03-29 10:45:00,222.13,222.25,221.78,221.78,1100.0,222.13,222.25,221.78,221.78,1100.0
2019-03-29 10:50:00,221.48,221.48,221.21,221.21,400.0,221.48,221.48,221.21,221.21,400.0
2019-03-29 10:55:00,221.45,221.45,221.22,221.22,700.0,221.45,221.45,221.22,221.22,700.0
2019-03-29 11:00:00,221.34,221.34,220.88,220.88,6700.0,221.34,221.34,220.88,220.88,6700.0
2019-03-29 11:05:00,220.97,221.33,220.92,221.26,4100.0,220.97,221.33,220.92,221.26,4100.0
2019-03-29 11:10:00,221.3,221.3,221.06,221.07,2000.0,221.3,221.3,221.06,221.07,2000.0
2019-03-29 11:15:00,221.28,221.57,221.28,221.5,900.0,221.28,221.57,221.28,221.5,900.0
2019-03-29 11:20:00,221.51,221.8,221.4,221.8,1400.0,221.51,221.8,221.4,221.8,1400.0
2019-03-29 11:25:00,222.13,222.29,222.12,222.25,700.0,222.13,222.29,222.12,222.25,700.0
2019-03-29 11:30:00,222.35,222.38,222.2,222.2,1508.0,222.35,222.38,222.2,222.2,1508.0
2019-03-29 11:35:00,222.26,222.3,222.09,222.3,700.0,222.26,222.3,222.09,222.3,700.0
2019-03-29 11:40:00,222.28,222.31,222.27,222.27,300.0,222.28,222.31,222.27,222.27,300.0
2019-03-29 11:45:00,222.12,222.12,221.7,222.04,1978.0,222.12,222.12,221.7,222.04,1978.0
2019-03-29 11:50:00,222.08,222.25,221.92,221.93,1600.0,222.08,222.25,221.92,221.93,1600.0
2019-03-29 11:55:00,221.99,221.99,221.99,221.99,100.0,221.99,221.99,221.99,221.99,100.0
2019-03-29 12:00:00,221.94,221.94,221.81,221.9,600.0,221.94,221.94,221.81,221.9,600.0
2019-03-29 12:05:00,221.82,221.82,221.56,221.73,700.0,221.82,221.82,221.56,221.73,700.0
2019-03-29 12:10:00,221.78,221.84,221.63,221.71,1657.0,221.78,221.84,221.63,221.71,1657.0
2019-03-29 12:15:00,221.66,221.66,221.42,221.43,1855.0,221.66,221.66,221.42,221.43,1855.0
2019-03-29 12:20:00,221.55,221.65,221.53,221.58,1900.0,221.55,221.65,221.53,221.58,1900.0
2019-03-29 12:25:00,221.62,221.91,221.62,221.9,1114.0,221.62,221.91,221.62,221.9,1114.0
2019-03-29 12:30:00,222.04,222.05,221.93,221.93,448.0,222.04,222.05,221.93,221.93,448.0
2019-03-29 12:35:00,222.13,222.53,222.12,222.42,3200.0,222.13,222.53,222.12,222.42,3200.0
2019-03-29 12:40:00,222.33,222.35,222.21,222.21,600.0,222.33,222.35,222.21,222.21,600.0
2019-03-29 12:45:00,222.34,222.45,222.07,222.45,1400.0,222.34,222.45,222.07,222.45,1400.0
2019-03-29 12:50:00,222.44,222.44,222.38,222.38,200.0,222.44,222.44,222.38,222.38,200.0
2019-03-29 12:55:00,222.5,222.51,222.5,222.51,200.0,222.5,222.51,222.5,222.51,200.0
2019-03-29 13:00:00,222.72,222.84,222.59,222.68,1000.0,222.72,222.84,222.59,222.68,1000.0
2019-03-29 13:05:00,222.67,222.67,222.39,222.39,2100.0,222.67,222.67,222.39,222.39,2100.0
2019-03-29 13:10:00,222.41,222.57,222.41,222.48,1300.0,222.41,222.57,222.41,222.48,1300.0
2019-03-29 13:15:00,222.46,222.6,222.35,222.6,2200.0,222.46,222.6,222.35,222.6,2200.0
2019-03-29 13:20:00,222.6,222.64,222.38,222.64,1448.0,222.6,222.64,222.38,222.64,1448.0
2019-03-29 13:25:00,222.69,223.07,222.69,223.07,900.0,222.69,223.07,222.69,223.07,900.0
2019-03-29 13:30:00,222.97,223.07,222.86,222.88,2922.0,222.97,223.07,222.86,222.88,2922.0
2019-03-29 13:35:00,222.89,222.94,222.8,222.83,1300.0,222.89,222.94,222.8,222.83,1300.0
2019-03-29 13:40:00,222.89,223.12,222.89,223.12,900.0,222.89,223.12,222.89,223.12,900.0
2019-03-29 13:45:00,223.03,223.03,222.6,222.93,1800.0,223.03,223.03,222.6,222.93,1800.0
2019-03-29 13:50:00,222.89,223.24,222.88,223.09,804.0,222.89,223.24,222.88,223.09,804.0
2019-03-29 13:55:00,223.05,223.12,222.96,223.12,700.0,223.05,223.12,222.96,223.12,700.0
2019-03-29 14:00:00,223.35,223.42,223.35,223.39,800.0,223.35,223.42,223.35,223.39,800.0
2019-03-29 14:05:00,223.39,223.39,223.24,223.24,800.0,223.39,223.39,223.24,223.24,800.0
2019-03-29 14:10:00,223.19,223.27,223.19,223.21,600.0,223.19,223.27,223.19,223.21,600.0
2019-03-29 14:15:00,223.16,223.16,222.98,223.05,2000.0,223.16,223.16,222.98,223.05,2000.0
2019-03-29 14:20:00,223.05,223.22,223.05,223.22,800.0,223.05,223.22,223.05,223.22,800.0
2019-03-29 14:25:00,223.24,223.49,223.16,223.49,1900.0,223.24,223.49,223.16,223.49,1900.0
2019-03-29 14:30:00,223.51,223.61,223.42,223.45,2000.0,223.51,223.61,223.42,223.45,2000.0
2019-03-29 14:35:00,223.37,223.42,223.26,223.27,500.0,223.37,223.42,223.26,223.27,500.0
2019-03-29 14:40:00,223.24,223.39,223.14,223.28,3546.0,223.24,223.39,223.14,223.28,3546.0
2019-03-29 14:45:00,223.29,223.38,223.14,223.14,1000.0,223.29,223.38,223.14,223.14,1000.0
2019-03-29 14:50:00,223.17,223.7,223.17,223.7,1745.0,223.17,223.7,223.17,223.7,1745.0
2019-03-29 14:55:00,223.72,223.75,223.58,223.59,1460.0,223.72,223.75,223.58,223.59,1460.0
2019-03-29 15:00:00,223.75,224.2,223.75,223.89,2500.0,223.75,224.2,223.75,223.89,2500.0
2019-03-29 15:05:00,223.85,223.95,223.51,223.63,3100.0,223.85,223.95,223.51,223.63,3100.0
2019-03-29 15:10:00,223.7,223.72,223.18,223.29,3353.0,223.7,223.72,223.18,223.29,3353.0
2019-03-29 15:15:00,223.24,223.47,223.18,223.36,2600.0,223.24,223.47,223.18,223.36,2600.0
2019-03-29 15:20:00,223.19,223.43,223.16,223.2,4200.0,223.19,223.43,223.16,223.2,4200.0
2019-03-29 15:25:00,223.09,223.43,223.03,223.43,2593.0,223.09,223.43,223.03,223.43,2593.0
2019-03-29 15:30:00,223.43,223.7,223.29,223.7,6732.0,223.43,223.7,223.29,223.7,6732.0
2019-03-29 15:35:00,223.63,223.71,223.34,223.43,3000.0,223.63,223.71,223.34,223.43,3000.0
2019-03-29 15:40:00,223.42,223.6,223.39,223.6,2800.0,223.42,223.6,223.39,223.6,2800.0
2019-03-29 15:45:00,223.65,223.86,223.6,223.63,4500.0,223.65,223.86,223.6,223.63,4500.0
2019-03-29 15:50:00,223.58,223.74,223.29,223.4,10000.0,223.58,223.74,223.29,223.4,10000.0
2019-03-29 15:55:00,223.49,223.84,223.49,223.53,19971.0,223.49,223.84,223.49,223.53,19971.0
2019-04-01 09:30:00,225.52,228.18,225.52,227.47,9035.0,225.52,228.18,225.52,227.47,9035.0
2019-04-01 09:35:00,227.41,227.41,226.02,226.3,2300.0,227.41,227.41,226.02,226.3,2300.0
2019-04-01 09:40:00,226.33,226.34,224.85,225.14,3300.0,226.33,226.34,224.85,225.14,3300.0
2019-04-01 09:45:00,225.15,225.57,224.74,224.74,3771.0,225.15,225.57,224.74,224.74,3771.0
2019-04-01 09:50:00,224.8,225.32,224.61,225.06,2900.0,224.8,225.32,224.61,225.06,2900.0
2019-04-01 09:55:00,225.06,225.61,225.06,225.61,3971.0,225.06,225.61,225.06,225.61,3971.0
2019-04-01 10:00:00,225.49,225.74,225.23,225.74,3639.0,225.49,225.74,225.23,225.74,3639.0
2019-04-01 10:05:00,225.6,225.6,224.48,224.48,3525.0,225.6,225.6,224.48,224.48,3525.0
2019-04-01 10:10:00,224.59,224.65,224.23,224.23,1600.0,224.59,224.65,224.23,224.23,1600.0
2019-04-01 10:15:00,224.34,225.06,224.33,224.77,4424.0,224.34,225.06,224.33,224.77,4424.0
2019-04-01 10:20:00,225.06,225.19,224.99,225.06,1500.0,225.06,225.19,224.99,225.06,1500.0
2019-04-01 10:25:00,224.81,224.81,224.48,224.7,5549.0,224.81,224.81,224.48,224.7,5549.0
2019-04-01 10:30:00,224.89,225.17,224.82,225.14,2448.0,224.89,225.17,224.82,225.14,2448.0
2019-04-01 10:35:00,225.28,225.28,224.55,224.8,4500.0,225.28,225.28,224.55,224.8,4500.0
2019-04-01 10:40:00,224.86,225.1,224.66,224.66,15415.0,224.86,225.1,224.66,224.66,15415.0
2019-04-01 10:45:00,224.52,224.54,223.99,224.23,3236.0,224.52,224.54,223.99,224.23,3236.0
2019-04-01 10:50:00,224.27,224.83,224.26,224.73,1710.0,224.27,224.83,224.26,224.73,1710.0
2019-04-01 10:55:00,225.11,225.16,225.0,225.16,1400.0,225.11,225.16,225.0,225.16,1400.0
2019-04-01 11:00:00,225.17,225.44,225.17,225.36,1000.0,225.17,225.44,225.17,225.36,1000.0
2019-04-01 11:05:00,225.42,225.66,225.42,225.5,2999.0,225.42,225.66,225.42,225.5,2999.0
2019-04-01 11:10:00,225.63,225.78,225.49,225.78,1000.0,225.63,225.78,225.49,225.78,1000.0
2019-04-01 11:15:00,225.75,225.81,225.55,225.59,2200.0,225.75,225.81,225.55,225.59,2200.0
2019-04-01 11:20:00,225.7,225.8,225.49,225.61,1700.0,225.7,225.8,225.49,225.61,1700.0
2019-04-01 11:25:00,225.53,225.53,225.19,225.23,1578.0,225.53,225.53,225.19,225.23,1578.0
2019-04-01 11:30:00,225.25,225.72,225.25,225.4,4900.0,225.25,225.72,225.25,225.4,4900.0
2019-04-01 11:35:00,225.38,225.58,225.37,225.56,4997.0,225.38,225.58,225.37,225.56,4997.0
2019-04-01 11:40:00,225.47,225.47,225.21,225.29,1400.0,225.47,225.47,225.21,225.29,1400.0
2019-04-01 11:45:00,225.1,225.18,225.01,225.18,1392.0,225.1,225.18,225.01,225.18,1392.0
2019-04-01 11:50:00,225.14,225.14,224.9,224.92,1320.0,225.14,225.14,224.9,224.92,1320.0
2019-04-01 11:55:00,224.92,225.04,224.85,224.85,1200.0,224.92,225.04,224.85,224.85,1200.0
2019-04-01 12:00:00,224.77,224.77,224.37,224.37,1300.0,224.77,224.77,224.37,224.37,1300.0
2019-04-01 12:05:00,224.36,224.38,224.13,224.19,1900.0,224.36,224.38,224.13,224.19,1900.0
2019-04-01 12:10:00,224.25,224.25,223.91,223.91,1000.0,224.25,224.25,223.91,223.91,1000.0
2019-04-01 12:15:00,223.93,224.08,223.93,224.06,2180.0,223.93,224.08,223.93,224.06,2180.0
2019-04-01 12:20:00,224.0,224.0,223.79,223.79,1400.0,224.0,224.0,223.79,223.79,1400.0
2019-04-01 12:25:00,223.79,223.86,223.7,223.86,2076.0,223.79,223.86,223.7,223.86,2076.0
2019-04-01 12:30:00,223.87,223.96,223.78,223.87,2705.0,223.87,223.96,223.78,223.87,2705.0
2019-04-01 12:35:00,223.82,223.82,223.6,223.6,900.0,223.82,223.82,223.6,223.6,900.0
2019-04-01 12:40:00,223.66,223.66,223.35,223.49,1800.0,223.66,223.66,223.35,223.49,1800.0
2019-04-01 12:45:00,223.43,223.43,223.04,223.04,2100.0,223.43,223.43,223.04,223.04,2100.0
2019-04-01 12:50:00,223.03,223.41,223.03,223.34,3195.0,223.03,223.41,223.03,223.34,3195.0
2019-04-01 12:55:00,223.33,223.57,223.29,223.57,1100.0,223.33,223.57,223.29,223.57,1100.0
2019-04-01 13:00:00,223.59,223.66,223.46,223.46,1200.0,223.59,223.66,223.46,223.46,1200.0
2019-04-01 13:05:00,223.43,223.46,223.13,223.15,2306.0,223.43,223.46,223.13,223.15,2306.0
2019-04-01 13:10:00,223.14,223.14,223.04,223.1,1134.0,223.14,223.14,223.04,223.1,1134.0
2019-04-01 13:15:00,223.22,223.22,222.96,223.11,3437.0,223.22,223.22,222.96,223.11,3437.0
2019-04-01 13:20:00,223.0,223.0,222.76,222.96,2724.0,223.0,223.0,222.76,222.96,2724.0
2019-04-01 13:25:00,222.86,223.28,222.86,223.05,2272.0,222.86,223.28,222.86,223.05,2272.0
2019-04-01 13:30:00,223.16,223.16,222.78,222.78,1700.0,223.16,223.16,222.78,222.78,1700.0
2019-04-01 13:35:00,222.7,223.08,222.7,223.08,2817.0,222.7,223.08,222.7,223.08,2817.0
2019-04-01 13:40:00,223.13,223.27,223.1,223.1,1000.0,223.13,223.27,223.1,223.1,1000.0
2019-04-01 13:45:00,222.97,223.03,222.75,222.75,1300.0,222.97,223.03,222.75,222.75,1300.0
2019-04-01 13:50:00,222.78,223.12,222.78,223.12,2500.0,222.78,223.12,222.78,223.12,2500.0
2019-04-01 13:55:00,223.26,223.26,223.11,223.19,2500.0,223.26,223.26,223.11,223.19,2500.0
2019-04-01 14:00:00,223.26,223.34,223.22,223.22,2109.0,223.26,223.34,223.22,223.22,2109.0
2019-04-01 14:05:00,223.22,223.22,222.96,223.13,2800.0,223.22,223.22,222.96,223.13,2800.0
2019-04-01 14:10:00,223.25,223.25,222.95,223.05,2638.0,223.25,223.25,222.95,223.05,2638.0
2019-04-01 14:15:00,223.09,223.15,223.03,223.03,900.0,223.09,223.15,223.03,223.03,900.0
2019-04-01 14:20:00,222.89,222.97,222.85,222.86,2712.0,222.89,222.97,222.85,222.86,2712.0
2019-04-01 14:25:00,222.96,223.09,222.96,223.0,2100.0,222.96,223.09,222.96,223.0,2100.0
2019-04-01 14:30:00,223.18,223.76,223.15,223.65,3371.0,223.18,223.76,223.15,223.65,3371.0
2019-04-01 14:35:00,223.65,223.7,223.64,223.7,300.0,223.65,223.7,223.64,223.7,300.0
2019-04-01 14:40:00,223.67,224.03,223.66,224.03,1500.0,223.67,224.03,223.66,224.03,1500.0
2019-04-01 14:45:00,223.94,224.14,223.84,224.05,3558.0,223.94,224.14,223.84,224.05,3558.0
2019-04-01 14:50:00,224.05,224.1,224.05,224.1,700.0,224.05,224.1,224.05,224.1,700.0
2019-04-01 14:55:00,224.21,224.28,224.02,224.02,1700.0,224.21,224.28,224.02,224.02,1700.0
2019-04-01 15:00:00,223.93,224.03,223.93,224.03,1200.0,223.93,224.03,223.93,224.03,1200.0
2019-04-01 15:05:00,223.98,224.08,223.95,224.04,1150.0,223.98,224.08,223.95,224.04,1150.0
2019-04-01 15:10:00,224.04,224.2,224.04,224.2,1000.0,224.04,224.2,224.04,224.2,1000.0
2019-04-01 15:15:00,224.15,224.39,224.12,224.39,2954.0,224.15,224.39,224.12,224.39,2954.0
2019-04-01 15:20:00,224.36,224.42,224.31,224.42,1900.0,224.36,224.42,224.31,224.42,1900.0
2019-04-01 15:25:00,224.46,224.47,224.33,224.36,3100.0,224.46,224.47,224.33,224.36,3100.0
2019-04-01 15:30:00,224.45,224.58,224.42,224.54,2943.0,224.45,224.58,224.42,224.54,2943.0
2019-04-01 15:35:00,224.49,224.57,224.39,224.57,4200.0,224.49,224.57,224.39,224.57,4200.0
2019-04-01 15:40:00,224.59,224.71,224.57,224.62,3000.0,224.59,224.71,224.57,224.62,3000.0
2019-04-01 15:45:00,224.66,224.91,224.58,224.89,7537.0,224.66,224.91,224.58,224.89,7537.0
2019-04-01 15:50:00,224.85,225.06,224.82,225.02,7400.0,224.85,225.06,224.82,225.02,7400.0
2019-04-01 15:55:00,225.05,225.37,225.01,225.12,16308.0,225.05,225.37,225.01,225.12,16308.0
2019-04-02 09:30:00,225.49,225.95,223.77,224.39,7149.0,225.49,225.95,223.77,224.39,7149.0
2019-04-02 09:35:00,224.09,224.37,223.87,224.16,3272.0,224.09,224.37,223.87,224.16,3272.0
2019-04-02 09:40:00,223.73,224.49,223.61,223.61,4300.0,223.73,224.49,223.61,223.61,4300.0
2019-04-02 09:45:00,223.51,224.54,223.5,224.54,3700.0,223.51,224.54,223.5,224.54,3700.0
2019-04-02 09:50:00,224.37,224.58,223.91,224.13,3700.0,224.37,224.58,223.91,224.13,3700.0
2019-04-02 09:55:00,224.17,224.48,223.99,224.46,2173.0,224.17,224.48,223.99,224.46,2173.0
2019-04-02 10:00:00,224.1,224.16,223.73,224.15,4286.0,224.1,224.16,223.73,224.15,4286.0
2019-04-02 10:05:00,224.15,224.75,224.09,224.28,3150.0,224.15,224.75,224.09,224.28,3150.0
2019-04-02 10:10:00,224.22,225.17,224.08,225.17,3822.0,224.22,225.17,224.08,225.17,3822.0
2019-04-02 10:15:00,224.87,224.87,224.31,224.31,2503.0,224.87,224.87,224.31,224.31,2503.0
2019-04-02 10:20:00,224.32,224.97,224.32,224.96,2662.0,224.32,224.97,224.32,224.96,2662.0
2019-04-02 10:25:00,224.95,225.32,224.73,224.88,7835.0,224.95,225.32,224.73,224.88,7835.0
2019-04-02 10:30:00,225.0,225.28,224.83,225.28,4014.0,225.0,225.28,224.83,225.28,4014.0
2019-04-02 10:35:00,225.28,225.49,225.0,225.3,6700.0,225.28,225.49,225.0,225.3,6700.0
2019-04-02 10:40:00,225.3,225.43,225.17,225.41,2700.0,225.3,225.43,225.17,225.41,2700.0
2019-04-02 10:45:00,225.41,225.82,225.41,225.56,7003.0,225.41,225.82,225.41,225.56,7003.0
2019-04-02 10:50:00,225.48,225.91,225.48,225.81,6283.0,225.48,225.91,225.48,225.81,6283.0
2019-04-02 10:55:00,225.79,225.95,225.45,225.48,4300.0,225.79,225.95,225.45,225.48,4300.0
2019-04-02 11:00:00,225.58,225.95,225.49,225.49,9684.0,225.58,225.95,225.49,225.49,9684.0
2019-04-02 11:05:00,225.44,225.44,225.13,225.14,1500.0,225.44,225.44,225.13,225.14,1500.0
2019-04-02 11:10:00,225.15,225.15,224.81,224.96,1905.0,225.15,225.15,224.81,224.96,1905.0
2019-04-02 11:15:00,224.97,225.31,224.97,225.24,2570.0,224.97,225.31,224.97,225.24,2570.0
2019-04-02 11:20:00,225.11,225.47,225.11,225.34,5550.0,225.11,225.47,225.11,225.34,5550.0
2019-04-02 11:25:00,225.31,225.31,224.98,225.24,6680.0,225.31,225.31,224.98,225.24,6680.0
2019-04-02 11:30:00,225.25,225.38,225.16,225.19,1800.0,225.25,225.38,225.16,225.19,1800.0
2019-04-02 11:35:00,225.22,225.6,225.22,225.33,2000.0,225.22,225.6,225.22,225.33,2000.0
2019-04-02 11:40:00,225.44,225.5,225.25,225.34,2931.0,225.44,225.5,225.25,225.34,2931.0
2019-04-02 11:45:00,225.34,225.47,225.25,225.4,2900.0,225.34,225.47,225.25,225.4,2900.0
2019-04-02 11:50:00,225.41,225.7,225.4,225.61,2987.0,225.41,225.7,225.4,225.61,2987.0
2019-04-02 11:55:00,225.73,225.73,225.36,225.43,2350.0,225.73,225.73,225.36,225.43,2350.0
2019-04-02 12:00:00,225.43,225.5,225.3,225.38,3600.0,225.43,225.5,225.3,225.38,3600.0
2019-04-02 12:05:00,225.4,225.41,225.3,225.31,1307.0,225.4,225.41,225.3,225.31,1307.0
2019-04-02 12:10:00,225.29,225.39,225.19,225.36,1600.0,225.29,225.39,225.19,225.36,1600.0
2019-04-02 12:15:00,225.42,225.43,225.3,225.41,2100.0,225.42,225.43,225.3,225.41,2100.0
2019-04-02 12:20:00,225.43,225.43,225.32,225.38,1200.0,225.43,225.43,225.32,225.38,1200.0
2019-04-02 12:25:00,225.38,225.38,225.19,225.22,2400.0,225.38,225.38,225.19,225.22,2400.0
2019-04-02 12:30:00,225.22,225.36,225.13,225.36,3425.0,225.22,225.36,225.13,225.36,3425.0
2019-04-02 12:35:00,225.38,225.42,225.21,225.36,3701.0,225.38,225.42,225.21,225.36,3701.0
2019-04-02 12:40:00,225.37,225.45,225.24,225.24,2600.0,225.37,225.45,225.24,225.24,2600.0
2019-04-02 12:45:00,225.21,225.31,225.14,225.29,1400.0,225.21,225.31,225.14,225.29,1400.0
2019-04-02 12:50:00,225.3,225.4,225.15,225.36,1700.0,225.3,225.4,225.15,225.36,1700.0
2019-04-02 12:55:00,225.32,225.32,225.28,225.3,800.0,225.32,225.32,225.28,225.3,800.0
2019-04-02 13:00:00,225.27,225.34,225.15,225.3,1500.0,225.27,225.34,225.15,225.3,1500.0
2019-04-02 13:05:00,225.35,225.43,225.3,225.34,2000.0,225.35,225.43,225.3,225.34,2000.0
2019-04-02 13:10:00,225.37,225.37,225.18,225.28,2300.0,225.37,225.37,225.18,225.28,2300.0
2019-04-02 13:15:00,225.31,225.49,225.31,225.45,1900.0,225.31,225.49,225.31,225.45,1900.0
2019-04-02 13:20:00,225.41,225.49,225.36,225.44,2000.0,225.41,225.49,225.36,225.44,2000.0
2019-04-02 13:25:00,225.42,225.42,225.25,225.28,1500.0,225.42,225.42,225.25,225.28,1500.0
2019-04-02 13:30:00,225.29,225.42,225.28,225.4,1516.0,225.29,225.42,225.28,225.4,1516.0
2019-04-02 13:35:00,225.33,225.41,225.25,225.25,1200.0,225.33,225.41,225.25,225.25,1200.0
2019-04-02 13:40:00,225.25,225.26,225.14,225.14,1700.0,225.25,225.26,225.14,225.14,1700.0
2019-04-02 13:45:00,225.22,225.22,225.11,225.2,1800.0,225.22,225.22,225.11,225.2,1800.0
2019-04-02 13:50:00,225.14,225.33,225.09,225.33,2200.0,225.14,225.33,225.09,225.33,2200.0
2019-04-02 13:55:00,225.17,225.17,224.95,224.95,1617.0,225.17,225.17,224.95,224.95,1617.0
2019-04-02 14:00:00,225.04,225.04,224.9,224.93,1830.0,225.04,225.04,224.9,224.93,1830.0
2019-04-02 14:05:00,224.93,224.96,224.84,224.84,1600.0,224.93,224.96,224.84,224.84,1600.0
2019-04-02 14:10:00,224.75,224.82,224.71,224.71,2400.0,224.75,224.82,224.71,224.71,2400.0
2019-04-02 14:15:00,224.73,224.73,224.43,224.48,2281.0,224.73,224.73,224.43,224.48,2281.0
2019-04-02 14:20:00,224.51,224.78,224.4,224.4,4200.0,224.51,224.78,224.4,224.4,4200.0
2019-04-02 14:25:00,224.47,224.47,224.42,224.43,900.0,224.47,224.47,224.42,224.43,900.0
2019-04-02 14:30:00,224.44,224.48,224.38,224.42,2400.0,224.44,224.48,224.38,224.42,2400.0
2019-04-02 14:35:00,224.46,224.47,224.41,224.45,1700.0,224.46,224.47,224.41,224.45,1700.0
2019-04-02 14:40:00,224.47,224.47,224.25,224.31,2653.0,224.47,224.47,224.25,224.31,2653.0
2019-04-02 14:45:00,224.35,224.35,224.08,224.09,3845.0,224.35,224.35,224.08,224.09,3845.0
2019-04-02 14:50:00,224.13,224.61,224.08,224.61,4900.0,224.13,224.61,224.08,224.61,4900.0
2019-04-02 14:55:00,224.54,224.63,224.51,224.58,2450.0,224.54,224.63,224.51,224.58,2450.0
2019-04-02 15:00:00,224.57,224.82,224.53,224.77,2586.0,224.57,224.82,224.53,224.77,2586.0
2019-04-02 15:05:00,224.74,224.76,224.67,224.75,1854.0,224.74,224.76,224.67,224.75,1854.0
2019-04-02 15:10:00,224.73,225.21,224.73,225.21,3600.0,224.73,225.21,224.73,225.21,3600.0
2019-04-02 15:15:00,225.22,225.22,225.13,225.2,1600.0,225.22,225.22,225.13,225.2,1600.0
2019-04-02 15:20:00,225.2,225.39,225.15,225.39,4700.0,225.2,225.39,225.15,225.39,4700.0
2019-04-02 15:25:00,225.36,225.36,225.24,225.3,2500.0,225.36,225.36,225.24,225.3,2500.0
2019-04-02 15:30:00,225.29,225.47,225.23,225.38,3995.0,225.29,225.47,225.23,225.38,3995.0
2019-04-02 15:35:00,225.33,225.36,225.22,225.35,5734.0,225.33,225.36,225.22,225.35,5734.0
2019-04-02 15:40:00,225.38,225.4,225.09,225.13,3000.0,225.38,225.4,225.09,225.13,3000.0
2019-04-02 15:45:00,225.08,225.26,225.03,225.19,7926.0,225.08,225.26,225.03,225.19,7926.0
2019-04-02 15:50:00,225.21,225.24,225.02,225.1,11302.0,225.21,225.24,225.02,225.1,11302.0
2019-04-02 15:55:00,225.07,225.19,224.83,224.92,18601.0,225.07,225.19,224.83,224.92,18601.0
2019-04-03 09:30:00,226.72,227.73,225.2,227.73,17036.0,226.72,227.73,225.2,227.73,17036.0
2019-04-03 09:35:00,227.29,228.18,226.71,227.77,14625.0,227.29,228.18,226.71,227.77,14625.0
2019-04-03 09:40:00,227.55,227.59,227.3,227.53,1022.0,227.55,227.59,227.3,227.53,1022.0
2019-04-03 09:45:00,227.66,227.81,227.61,227.7,912.0,227.66,227.81,227.61,227.7,912.0
2019-04-03 09:50:00,227.59,227.59,227.23,227.54,2700.0,227.59,227.59,227.23,227.54,2700.0
2019-04-03 09:55:00,227.43,227.43,226.96,227.04,1605.0,227.43,227.43,226.96,227.04,1605.0
2019-04-03 10:00:00,227.16,227.35,226.7,226.7,2100.0,227.16,227.35,226.7,226.7,2100.0
2019-04-03 10:05:00,226.7,226.7,226.15,226.58,2700.0,226.7,226.7,226.15,226.58,2700.0
2019-04-03 10:10:00,226.82,227.02,226.75,227.02,1000.0,226.82,227.02,226.75,227.02,1000.0
2019-04-03 10:15:00,227.02,227.02,226.73,226.84,1985.0,227.02,227.02,226.73,226.84,1985.0
2019-04-03 10:20:00,226.75,227.13,226.68,227.13,800.0,226.75,227.13,226.68,227.13,800.0
2019-04-03 10:25:00,227.1,227.48,226.88,227.47,2400.0,227.1,227.48,226.88,227.47,2400.0
2019-04-03 10:30:00,227.45,228.0,227.45,228.0,2337.0,227.45,228.0,227.45,228.0,2337.0
2019-04-03 10:35:00,228.11,228.11,227.63,227.96,5093.0,228.11,228.11,227.63,227.96,5093.0
2019-04-03 10:40:00,227.91,227.99,227.52,227.59,14657.0,227.91,227.99,227.52,227.59,14657.0
2019-04-03 10:45:00,227.63,227.68,227.14,227.14,3432.0,227.63,227.68,227.14,227.14,3432.0
2019-04-03 10:50:00,227.13,227.17,226.78,226.81,1429.0,227.13,227.17,226.78,226.81,1429.0
2019-04-03 10:55:00,226.82,226.89,226.69,226.84,3000.0,226.82,226.89,226.69,226.84,3000.0
2019-04-03 11:00:00,226.87,227.83,226.87,227.82,2944.0,226.87,227.83,226.87,227.82,2944.0
2019-04-03 11:05:00,227.84,228.03,227.79,227.8,3100.0,227.84,228.03,227.79,227.8,3100.0
2019-04-03 11:10:00,227.78,227.93,227.63,227.63,4109.0,227.78,227.93,227.63,227.63,4109.0
2019-04-03 11:15:00,227.62,227.77,227.47,227.53,4545.0,227.62,227.77,227.47,227.53,4545.0
2019-04-03 11:20:00,227.47,227.47,227.08,227.16,2237.0,227.47,227.47,227.08,227.16,2237.0
2019-04-03 11:25:00,227.1,227.24,226.9,226.9,5212.0,227.1,227.24,226.9,226.9,5212.0
2019-04-03 11:30:00,226.89,227.04,226.7,227.04,2400.0,226.89,227.04,226.7,227.04,2400.0
2019-04-03 11:35:00,227.13,227.19,226.89,226.94,900.0,227.13,227.19,226.89,226.94,900.0
2019-04-03 11:40:00,227.04,227.12,226.83,226.99,2650.0,227.04,227.12,226.83,226.99,2650.0
2019-04-03 11:45:00,226.87,226.94,226.76,226.87,1500.0,226.87,226.94,226.76,226.87,1500.0
2019-04-03 11:50:00,226.88,227.55,226.77,227.52,4600.0,226.88,227.55,226.77,227.52,4600.0
2019-04-03 11:55:00,227.47,227.47,226.93,227.1,2100.0,227.47,227.47,226.93,227.1,2100.0
2019-04-03 12:00:00,227.09,227.71,227.04,227.61,2900.0,227.09,227.71,227.04,227.61,2900.0
2019-04-03 12:05:00,227.6,227.81,227.58,227.61,2800.0,227.6,227.81,227.58,227.61,2800.0
2019-04-03 12:10:00,227.68,228.04,227.68,227.87,4125.0,227.68,228.04,227.68,227.87,4125.0
2019-04-03 12:15:00,227.93,228.07,227.84,227.94,3054.0,227.93,228.07,227.84,227.94,3054.0
2019-04-03 12:20:00,228.01,228.01,227.79,227.94,3101.0,228.01,228.01,227.79,227.94,3101.0
2019-04-03 12:25:00,228.01,228.04,227.84,227.9,6709.0,228.01,228.04,227.84,227.9,6709.0
2019-04-03 12:30:00,227.98,228.0,227.83,227.89,6893.0,227.98,228.0,227.83,227.89,6893.0
2019-04-03 12:35:00,227.9,227.9,227.67,227.75,2973.0,227.9,227.9,227.67,227.75,2973.0
2019-04-03 12:40:00,227.72,227.86,227.7,227.83,2856.0,227.72,227.86,227.7,227.83,2856.0
2019-04-03 12:45:00,227.86,227.86,227.67,227.74,4310.0,227.86,227.86,227.67,227.74,4310.0
2019-04-03 12:50:00,227.71,227.72,227.46,227.46,3400.0,227.71,227.72,227.46,227.46,3400.0
2019-04-03 12:55:00,227.44,227.77,227.4,227.7,1400.0,227.44,227.77,227.4,227.7,1400.0
2019-04-03 13:00:00,227.64,228.16,227.64,228.1,2500.0,227.64,228.16,227.64,228.1,2500.0
2019-04-03 13:05:00,228.14,228.21,228.02,228.12,1710.0,228.14,228.21,228.02,228.12,1710.0
2019-04-03 13:10:00,228.06,228.06,227.8,227.85,1600.0,228.06,228.06,227.8,227.85,1600.0
2019-04-03 13:15:00,227.94,227.95,227.78,227.84,1300.0,227.94,227.95,227.78,227.84,1300.0
2019-04-03 13:20:00,227.93,228.14,227.89,227.89,3100.0,227.93,228.14,227.89,227.89,3100.0
2019-04-03 13:25:00,227.89,227.93,227.89,227.91,500.0,227.89,227.93,227.89,227.91,500.0
2019-04-03 13:30:00,227.82,227.82,227.7,227.73,1620.0,227.82,227.82,227.7,227.73,1620.0
2019-04-03 13:35:00,227.71,227.71,227.52,227.61,1250.0,227.71,227.71,227.52,227.61,1250.0
2019-04-03 13:40:00,227.49,227.49,227.38,227.49,1100.0,227.49,227.49,227.38,227.49,1100.0
2019-04-03 13:45:00,227.59,227.85,227.59,227.67,1113.0,227.59,227.85,227.59,227.67,1113.0
2019-04-03 13:50:00,227.71,227.71,227.28,227.4,1840.0,227.71,227.71,227.28,227.4,1840.0
2019-04-03 13:55:00,227.33,227.36,227.13,227.13,1900.0,227.33,227.36,227.13,227.13,1900.0
2019-04-03 14:00:00,227.02,227.21,226.93,227.21,1858.0,227.02,227.21,226.93,227.21,1858.0
2019-04-03 14:05:00,227.14,227.31,227.13,227.31,1000.0,227.14,227.31,227.13,227.31,1000.0
2019-04-03 14:10:00,227.2,227.31,227.11,227.12,4714.0,227.2,227.31,227.11,227.12,4714.0
2019-04-03 14:15:00,227.07,227.2,227.06,227.2,2049.0,227.07,227.2,227.06,227.2,2049.0
2019-04-03 14:20:00,227.16,227.49,227.15,227.45,2600.0,227.16,227.49,227.15,227.45,2600.0
2019-04-03 14:25:00,227.44,227.49,227.42,227.46,900.0,227.44,227.49,227.42,227.46,900.0
2019-04-03 14:30:00,227.39,227.42,227.32,227.4,2801.0,227.39,227.42,227.32,227.4,2801.0
2019-04-03 14:35:00,227.34,227.36,227.15,227.15,1500.0,227.34,227.36,227.15,227.15,1500.0
2019-04-03 14:40:00,227.07,227.14,226.72,226.83,2950.0,227.07,227.14,226.72,226.83,2950.0
2019-04-03 14:45:00,226.89,227.09,226.88,227.08,1700.0,226.89,227.09,226.88,227.08,1700.0
2019-04-03 14:50:00,227.0,227.28,227.0,227.28,2000.0,227.0,227.28,227.0,227.28,2000.0
2019-04-03 14:55:00,227.3,227.37,227.24,227.37,2875.0,227.3,227.37,227.24,227.37,2875.0
2019-04-03 15:00:00,227.28,227.44,227.24,227.27,4692.0,227.28,227.44,227.24,227.27,4692.0
2019-04-03 15:05:00,227.28,227.31,226.99,226.99,3000.0,227.28,227.31,226.99,226.99,3000.0
2019-04-03 15:10:00,226.93,227.16,226.86,227.11,3100.0,226.93,227.16,226.86,227.11,3100.0
2019-04-03 15:15:00,227.04,227.04,226.84,226.84,2700.0,227.04,227.04,226.84,226.84,2700.0
2019-04-03 15:20:00,226.83,227.13,226.79,227.02,4344.0,226.83,227.13,226.79,227.02,4344.0
2019-04-03 15:25:00,227.08,227.24,227.08,227.19,3400.0,227.08,227.24,227.08,227.19,3400.0
2019-04-03 15:30:00,227.14,227.25,227.05,227.25,3900.0,227.14,227.25,227.05,227.25,3900.0
2019-04-03 15:35:00,227.23,227.4,227.17,227.35,5321.0,227.23,227.4,227.17,227.35,5321.0
2019-04-03 15:40:00,227.32,227.58,227.31,227.53,4850.0,227.32,227.58,227.31,227.53,4850.0
2019-04-03 15:45:00,227.55,227.64,227.38,227.56,12995.0,227.55,227.64,227.38,227.56,12995.0
2019-04-03 15:50:00,227.61,228.0,227.54,227.91,14556.0,227.61,228.0,227.54,227.91,14556.0
2019-04-03 15:55:00,227.91,227.99,227.54,227.58,20418.0,227.91,227.99,227.54,227.58,20418.0
2019-04-04 09:30:00,227.78,227.8,226.74,226.75,5647.0,227.78,227.8,226.74,226.75,5647.0
2019-04-04 09:35:00,226.54,226.85,226.16,226.7,10795.0,226.54,226.85,226.16,226.7,10795.0
2019-04-04 09:40:00,227.01,227.53,226.15,227.27,12488.0,227.01,227.53,226.15,227.27,12488.0
2019-04-04 09:45:00,227.27,227.57,225.62,225.63,3495.0,227.27,227.57,225.62,225.63,3495.0
2019-04-04 09:50:00,225.72,226.38,225.49,226.22,3700.0,225.72,226.38,225.49,226.22,3700.0
2019-04-04 09:55:00,226.37,227.25,226.37,227.18,3731.0,226.37,227.25,226.37,227.18,3731.0
2019-04-04 10:00:00,227.03,227.51,226.89,226.97,4782.0,227.03,227.51,226.89,226.97,4782.0
2019-04-04 10:05:00,226.97,227.3,226.86,227.14,2816.0,226.97,227.3,226.86,227.14,2816.0
2019-04-04 10:10:00,226.96,227.34,226.84,227.34,5998.0,226.96,227.34,226.84,227.34,5998.0
2019-04-04 10:15:00,227.24,227.76,226.78,227.11,21748.0,227.24,227.76,226.78,227.11,21748.0
2019-04-04 10:20:00,226.92,226.92,225.66,225.83,10460.0,226.92,226.92,225.66,225.83,10460.0
2019-04-04 10:25:00,226.07,226.46,225.67,225.67,8300.0,226.07,226.46,225.67,225.67,8300.0
2019-04-04 10:30:00,225.64,225.94,225.1,225.12,2400.0,225.64,225.94,225.1,225.12,2400.0
2019-04-04 10:35:00,225.33,225.77,224.78,224.86,8587.0,225.33,225.77,224.78,224.86,8587.0
2019-04-04 10:40:00,224.84,225.15,224.7,225.15,3300.0,224.84,225.15,224.7,225.15,3300.0
2019-04-04 10:45:00,225.22,225.45,224.85,225.4,1940.0,225.22,225.45,224.85,225.4,1940.0
2019-04-04 10:50:00,225.26,225.65,225.26,225.65,700.0,225.26,225.65,225.26,225.65,700.0
2019-04-04 10:55:00,225.65,225.8,225.31,225.37,8881.0,225.65,225.8,225.31,225.37,8881.0
2019-04-04 11:00:00,225.45,225.47,224.64,224.69,5660.0,225.45,225.47,224.64,224.69,5660.0
2019-04-04 11:05:00,224.72,225.52,224.72,225.51,2200.0,224.72,225.52,224.72,225.51,2200.0
2019-04-04 11:10:00,225.41,225.46,225.27,225.27,900.0,225.41,225.46,225.27,225.27,900.0
2019-04-04 11:15:00,225.09,225.26,224.81,224.92,2100.0,225.09,225.26,224.81,224.92,2100.0
2019-04-04 11:20:00,224.86,224.86,224.58,224.78,800.0,224.86,224.86,224.58,224.78,800.0
2019-04-04 11:25:00,224.83,225.21,224.78,225.03,1930.0,224.83,225.21,224.78,225.03,1930.0
2019-04-04 11:30:00,225.08,225.11,224.81,224.81,1500.0,225.08,225.11,224.81,224.81,1500.0
2019-04-04 11:35:00,224.72,224.99,224.71,224.97,1500.0,224.72,224.99,224.71,224.97,1500.0
2019-04-04 11:40:00,225.04,225.17,225.01,225.09,1463.0,225.04,225.17,225.01,225.09,1463.0
2019-04-04 11:45:00,225.11,225.17,224.93,225.05,3620.0,225.11,225.17,224.93,225.05,3620.0
2019-04-04 11:50:00,225.05,225.05,224.6,224.6,2100.0,225.05,225.05,224.6,224.6,2100.0
2019-04-04 11:55:00,224.63,224.79,224.63,224.64,1600.0,224.63,224.79,224.63,224.64,1600.0
2019-04-04 12:00:00,224.65,224.65,224.51,224.51,2010.0,224.65,224.65,224.51,224.51,2010.0
2019-04-04 12:05:00,224.5,224.59,224.25,224.35,4080.0,224.5,224.59,224.25,224.35,4080.0
2019-04-04 12:10:00,224.2,224.7,224.2,224.39,2800.0,224.2,224.7,224.2,224.39,2800.0
2019-04-04 12:15:00,224.39,224.39,223.85,223.93,1500.0,224.39,224.39,223.85,223.93,1500.0
2019-04-04 12:20:00,223.96,223.97,223.79,223.79,1300.0,223.96,223.97,223.79,223.79,1300.0
2019-04-04 12:25:00,223.79,223.84,223.53,223.69,1850.0,223.79,223.84,223.53,223.69,1850.0
2019-04-04 12:30:00,223.64,223.77,223.29,223.29,2449.0,223.64,223.77,223.29,223.29,2449.0
2019-04-04 12:35:00,223.39,223.39,223.19,223.19,600.0,223.39,223.39,223.19,223.19,600.0
2019-04-04 12:40:00,223.2,223.28,222.91,222.94,2399.0,223.2,223.28,222.91,222.94,2399.0
2019-04-04 12:45:00,222.95,223.32,222.84,223.32,3200.0,222.95,223.32,222.84,223.32,3200.0
2019-04-04 12:50:00,223.23,223.6,223.21,223.58,1407.0,223.23,223.6,223.21,223.58,1407.0
2019-04-04 12:55:00,223.71,223.86,223.66,223.86,1030.0,223.71,223.86,223.66,223.86,1030.0
2019-04-04 13:00:00,223.92,224.26,223.92,224.18,1900.0,223.92,224.26,223.92,224.18,1900.0
2019-04-04 13:05:00,224.26,224.31,224.21,224.31,700.0,224.26,224.31,224.21,224.31,700.0
2019-04-04 13:10:00,224.34,224.49,224.29,224.29,11200.0,224.34,224.49,224.29,224.29,11200.0
2019-04-04 13:15:00,224.28,224.39,224.28,224.39,1100.0,224.28,224.39,224.28,224.39,1100.0
2019-04-04 13:20:00,224.42,224.7,224.42,224.61,1700.0,224.42,224.7,224.42,224.61,1700.0
2019-04-04 13:25:00,224.45,224.51,224.37,224.51,628.0,224.45,224.51,224.37,224.51,628.0
2019-04-04 13:30:00,224.38,224.38,224.31,224.31,200.0,224.38,224.38,224.31,224.31,200.0
2019-04-04 13:35:00,224.2,224.24,224.17,224.17,600.0,224.2,224.24,224.17,224.17,600.0
2019-04-04 13:40:00,224.19,224.19,223.98,224.1,1416.0,224.19,224.19,223.98,224.1,1416.0
2019-04-04 13:45:00,224.22,224.57,224.17,224.53,2800.0,224.22,224.57,224.17,224.53,2800.0
2019-04-04 13:50:00,224.62,224.71,224.49,224.56,2000.0,224.62,224.71,224.49,224.56,2000.0
2019-04-04 13:55:00,224.45,224.45,224.19,224.19,1500.0,224.45,224.45,224.19,224.19,1500.0
2019-04-04 14:00:00,224.11,224.25,224.07,224.2,700.0,224.11,224.25,224.07,224.2,700.0
2019-04-04 14:05:00,224.15,224.15,224.02,224.1,2800.0,224.15,224.15,224.02,224.1,2800.0
2019-04-04 14:10:00,224.17,224.43,224.11,224.41,6700.0,224.17,224.43,224.11,224.41,6700.0
2019-04-04 14:15:00,224.39,224.58,224.38,224.55,1000.0,224.39,224.58,224.38,224.55,1000.0
2019-04-04 14:20:00,224.55,224.57,224.44,224.54,3400.0,224.55,224.57,224.44,224.54,3400.0
2019-04-04 14:25:00,224.43,224.46,224.2,224.2,1200.0,224.43,224.46,224.2,224.2,1200.0
2019-04-04 14:30:00,224.29,224.47,224.26,224.34,3720.0,224.29,224.47,224.26,224.34,3720.0
2019-04-04 14:35:00,224.47,224.59,224.46,224.55,2500.0,224.47,224.59,224.46,224.55,2500.0
2019-04-04 14:40:00,224.53,224.57,224.45,224.52,2200.0,224.53,224.57,224.45,224.52,2200.0
2019-04-04 14:45:00,224.42,224.55,224.34,224.55,1617.0,224.42,224.55,224.34,224.55,1617.0
2019-04-04 14:50:00,224.58,225.12,224.58,225.12,1900.0,224.58,225.12,224.58,225.12,1900.0
2019-04-04 14:55:00,225.18,225.38,225.07,225.31,2850.0,225.18,225.38,225.07,225.31,2850.0
2019-04-04 15:00:00,225.21,225.21,224.89,225.0,1900.0,225.21,225.21,224.89,225.0,1900.0
2019-04-04 15:05:00,224.97,225.28,224.94,224.95,3300.0,224.97,225.28,224.94,224.95,3300.0
2019-04-04 15:10:00,225.0,225.22,225.0,225.19,2000.0,225.0,225.22,225.0,225.19,2000.0
2019-04-04 15:15:00,225.12,225.19,225.06,225.19,1200.0,225.12,225.19,225.06,225.19,1200.0
2019-04-04 15:20:00,225.17,225.28,225.04,225.08,5800.0,225.17,225.28,225.04,225.08,5800.0
2019-04-04 15:25:00,225.08,225.3,225.08,225.3,3229.0,225.08,225.3,225.08,225.3,3229.0
2019-04-04 15:30:00,225.42,225.55,225.38,225.46,3482.0,225.42,225.55,225.38,225.46,3482.0
2019-04-04 15:35:00,225.54,225.98,225.51,225.98,2200.0,225.54,225.98,225.51,225.98,2200.0
2019-04-04 15:40:00,226.0,226.1,225.55,225.57,5832.0,226.0,226.1,225.55,225.57,5832.0
2019-04-04 15:45:00,225.58,225.58,225.37,225.47,3592.0,225.58,225.58,225.37,225.47,3592.0
2019-04-04 15:50:00,225.57,225.93,225.55,225.91,5700.0,225.57,225.93,225.55,225.91,5700.0
2019-04-04 15:55:00,225.93,226.01,225.81,225.99,12378.0,225.93,226.01,225.81,225.99,12378.0
2019-04-05 09:30:00,226.45,226.99,226.45,226.88,2712.0,226.45,226.99,226.45,226.88,2712.0
2019-04-05 09:35:00,226.89,227.19,226.51,227.19,2900.0,226.89,227.19,226.51,227.19,2900.0
2019-04-05 09:40:00,226.92,227.72,226.91,227.72,954.0,226.92,227.72,226.91,227.72,954.0
2019-04-05 09:45:00,227.72,227.87,227.49,227.49,724.0,227.72,227.87,227.49,227.49,724.0
2019-04-05 09:50:00,227.28,227.65,226.84,227.52,1700.0,227.28,227.65,226.84,227.52,1700.0
2019-04-05 09:55:00,227.7,228.32,227.31,227.71,12097.0,227.7,228.32,227.31,227.71,12097.0
2019-04-05 10:00:00,227.94,228.41,227.94,228.4,1300.0,227.94,228.41,227.94,228.4,1300.0
2019-04-05 10:05:00,228.55,228.96,228.55,228.96,4269.0,228.55,228.96,228.55,228.96,4269.0
2019-04-05 10:10:00,228.74,228.97,228.69,228.89,1600.0,228.74,228.97,228.69,228.89,1600.0
2019-04-05 10:15:00,228.98,228.98,228.08,228.08,1500.0,228.98,228.98,228.08,228.08,1500.0
2019-04-05 10:20:00,227.97,228.21,227.97,228.21,400.0,227.97,228.21,227.97,228.21,400.0
2019-04-05 10:25:00,228.34,228.54,228.17,228.54,950.0,228.34,228.54,228.17,228.54,950.0
2019-04-05 10:30:00,228.55,228.62,228.37,228.45,1600.0,228.55,228.62,228.37,228.45,1600.0
2019-04-05 10:35:00,228.31,228.31,227.8,227.91,4000.0,228.31,228.31,227.8,227.91,4000.0
2019-04-05 10:40:00,227.83,227.89,227.27,227.46,2235.0,227.83,227.89,227.27,227.46,2235.0
2019-04-05 10:45:00,227.47,227.47,227.19,227.22,500.0,227.47,227.47,227.19,227.22,500.0
2019-04-05 10:50:00,227.32,227.62,227.32,227.57,985.0,227.32,227.62,227.32,227.57,985.0
2019-04-05 10:55:00,227.69,227.72,227.38,227.44,1025.0,227.69,227.72,227.38,227.44,1025.0
2019-04-05 11:00:00,227.32,227.76,227.28,227.56,1500.0,227.32,227.76,227.28,227.56,1500.0
2019-04-05 11:05:00,227.64,228.04,227.64,228.04,900.0,227.64,228.04,227.64,228.04,900.0
2019-04-05 11:10:00,228.16,228.3,228.08,228.3,1142.0,228.16,228.3,228.08,228.3,1142.0
2019-04-05 11:15:00,228.45,228.63,228.25,228.25,1200.0,228.45,228.63,228.25,228.25,1200.0
2019-04-05 11:20:00,228.38,228.64,228.38,228.49,2431.0,228.38,228.64,228.38,228.49,2431.0
2019-04-05 11:25:00,228.42,228.88,228.37,228.7,2028.0,228.42,228.88,228.37,228.7,2028.0
2019-04-05 11:30:00,228.63,228.63,228.4,228.41,1501.0,228.63,228.63,228.4,228.41,1501.0
2019-04-05 11:35:00,228.43,228.61,228.32,228.61,1316.0,228.43,228.61,228.32,228.61,1316.0
2019-04-05 11:40:00,228.55,228.58,228.34,228.34,1300.0,228.55,228.58,228.34,228.34,1300.0
2019-04-05 11:45:00,228.28,228.28,227.82,227.92,2600.0,228.28,228.28,227.82,227.92,2600.0
2019-04-05 11:50:00,227.88,228.24,227.84,228.24,1438.0,227.88,228.24,227.84,228.24,1438.0
2019-04-05 11:55:00,228.09,228.25,228.09,228.14,700.0,228.09,228.25,228.09,228.14,700.0
2019-04-05 12:00:00,228.06,228.06,227.75,227.81,1200.0,228.06,228.06,227.75,227.81,1200.0
2019-04-05 12:05:00,227.9,227.9,227.89,227.9,100.0,227.9,227.9,227.89,227.9,100.0
2019-04-05 12:10:00,227.73,227.73,227.62,227.62,400.0,227.73,227.73,227.62,227.62,400.0
2019-04-05 12:15:00,227.64,227.64,227.44,227.44,683.0,227.64,227.64,227.44,227.44,683.0
2019-04-05 12:20:00,227.45,227.45,227.34,227.34,400.0,227.45,227.45,227.34,227.34,400.0
2019-04-05 12:25:00,227.26,227.26,227.14,227.26,400.0,227.26,227.26,227.14,227.26,400.0
2019-04-05 12:30:00,227.24,227.34,227.16,227.34,1900.0,227.24,227.34,227.16,227.34,1900.0
2019-04-05 12:35:00,227.02,227.02,226.81,226.81,500.0,227.02,227.02,226.81,226.81,500.0
2019-04-05 12:40:00,226.72,226.8,226.72,226.8,1000.0,226.72,226.8,226.72,226.8,1000.0
2019-04-05 12:45:00,227.04,227.04,226.85,226.85,600.0,227.04,227.04,226.85,226.85,600.0
2019-04-05 12:50:00,226.94,226.95,226.74,226.74,500.0,226.94,226.95,226.74,226.74,500.0
2019-04-05 12:55:00,226.68,226.68,226.68,226.68,200.0,226.68,226.68,226.68,226.68,200.0
2019-04-05 13:00:00,226.75,226.78,226.75,226.78,500.0,226.75,226.78,226.75,226.78,500.0
2019-04-05 13:05:00,226.69,226.78,226.66,226.78,800.0,226.69,226.78,226.66,226.78,800.0
2019-04-05 13:10:00,226.78,226.79,226.75,226.76,400.0,226.78,226.79,226.75,226.76,400.0
2019-04-05 13:15:00,226.74,226.74,226.73,226.74,100.0,226.74,226.74,226.73,226.74,100.0
2019-04-05 13:20:00,226.69,226.96,226.67,226.96,1400.0,226.69,226.96,226.67,226.96,1400.0
2019-04-05 13:25:00,227.11,227.11,227.01,227.01,700.0,227.11,227.11,227.01,227.01,700.0
2019-04-05 13:30:00,226.89,226.95,226.84,226.84,500.0,226.89,226.95,226.84,226.84,500.0
2019-04-05 13:35:00,226.86,226.87,226.84,226.84,300.0,226.86,226.87,226.84,226.84,300.0
2019-04-05 13:40:00,226.76,226.86,226.68,226.86,1200.0,226.76,226.86,226.68,226.86,1200.0
2019-04-05 13:45:00,226.79,226.79,226.79,226.79,100.0,226.79,226.79,226.79,226.79,100.0
2019-04-05 13:50:00,226.8,226.84,226.67,226.83,2500.0,226.8,226.84,226.67,226.83,2500.0
2019-04-05 13:55:00,226.84,227.15,226.84,227.07,1300.0,226.84,227.15,226.84,227.07,1300.0
2019-04-05 14:00:00,227.12,227.22,227.12,227.19,500.0,227.12,227.22,227.12,227.19,500.0
2019-04-05 14:05:00,227.21,227.31,227.21,227.31,400.0,227.21,227.31,227.21,227.31,400.0
2019-04-05 14:10:00,227.28,227.29,227.13,227.16,1200.0,227.28,227.29,227.13,227.16,1200.0
2019-04-05 14:15:00,227.14,227.14,227.02,227.13,800.0,227.14,227.14,227.02,227.13,800.0
2019-04-05 14:20:00,226.98,226.98,226.87,226.87,900.0,226.98,226.98,226.87,226.87,900.0
2019-04-05 14:25:00,226.71,226.76,226.61,226.72,1645.0,226.71,226.76,226.61,226.72,1645.0
2019-04-05 14:30:00,226.74,226.87,226.74,226.83,600.0,226.74,226.87,226.74,226.83,600.0
2019-04-05 14:35:00,226.81,226.92,226.81,226.92,200.0,226.81,226.92,226.81,226.92,200.0
2019-04-05 14:40:00,226.93,227.0,226.88,226.89,1200.0,226.93,227.0,226.88,226.89,1200.0
2019-04-05 14:45:00,226.82,226.88,226.82,226.88,500.0,226.82,226.88,226.82,226.88,500.0
2019-04-05 14:50:00,226.81,226.82,226.73,226.82,865.0,226.81,226.82,226.73,226.82,865.0
2019-04-05 14:55:00,226.81,226.88,226.7,226.7,1204.0,226.81,226.88,226.7,226.7,1204.0
2019-04-05 15:00:00,226.7,226.91,226.69,226.91,975.0,226.7,226.91,226.69,226.91,975.0
2019-04-05 15:05:00,226.79,226.8,226.62,226.63,1000.0,226.79,226.8,226.62,226.63,1000.0
2019-04-05 15:10:00,226.49,226.62,226.48,226.48,1192.0,226.49,226.62,226.48,226.48,1192.0
2019-04-05 15:15:00,226.39,226.51,226.39,226.51,700.0,226.39,226.51,226.39,226.51,700.0
2019-04-05 15:20:00,226.55,226.72,226.52,226.72,1523.0,226.55,226.72,226.52,226.72,1523.0
2019-04-05 15:25:00,226.67,226.79,226.66,226.66,1035.0,226.67,226.79,226.66,226.66,1035.0
2019-04-05 15:30:00,226.76,226.97,226.75,226.92,1614.0,226.76,226.97,226.75,226.92,1614.0
2019-04-05 15:35:00,226.96,227.09,226.96,227.06,1456.0,226.96,227.09,226.96,227.06,1456.0
2019-04-05 15:40:00,227.05,227.25,226.99,227.22,2457.0,227.05,227.25,226.99,227.22,2457.0
2019-04-05 15:45:00,227.26,227.46,227.21,227.46,5161.0,227.26,227.46,227.21,227.46,5161.0
2019-04-05 15:50:00,227.47,227.55,227.34,227.42,9314.0,227.47,227.55,227.34,227.42,9314.0
2019-04-05 15:55:00,227.46,228.42,227.46,227.69,55900.0,227.46,228.42,227.46,227.69,55900.0
2019-04-08 09:30:00,226.83,228.0,226.01,226.6,17907.0,226.83,228.0,226.01,226.6,17907.0
2019-04-08 09:35:00,226.37,226.37,224.7,225.32,8255.0,226.37,226.37,224.7,225.32,8255.0
2019-04-08 09:40:00,225.32,225.73,224.7,225.1,6840.0,225.32,225.73,224.7,225.1,6840.0
2019-04-08 09:45:00,224.77,226.13,224.77,225.4,16900.0,224.77,226.13,224.77,225.4,16900.0
2019-04-08 09:50:00,225.25,225.27,224.66,224.68,2504.0,225.25,225.27,224.66,224.68,2504.0
2019-04-08 09:55:00,224.58,225.18,224.57,225.18,2196.0,224.58,225.18,224.57,225.18,2196.0
2019-04-08 10:00:00,224.95,225.41,224.8,225.41,1900.0,224.95,225.41,224.8,225.41,1900.0
2019-04-08 10:05:00,225.28,225.71,225.27,225.59,2879.0,225.28,225.71,225.27,225.59,2879.0
2019-04-08 10:10:00,225.31,225.55,225.14,225.2,1500.0,225.31,225.55,225.14,225.2,1500.0
2019-04-08 10:15:00,225.49,225.66,225.33,225.66,1900.0,225.49,225.66,225.33,225.66,1900.0
2019-04-08 10:20:00,225.72,225.72,225.2,225.24,900.0,225.72,225.72,225.2,225.24,900.0
2019-04-08 10:25:00,225.02,225.08,224.47,224.47,3220.0,225.02,225.08,224.47,224.47,3220.0
2019-04-08 10:30:00,224.57,225.16,224.57,225.08,4572.0,224.57,225.16,224.57,225.08,4572.0
2019-04-08 10:35:00,225.03,225.18,225.02,225.02,900.0,225.03,225.18,225.02,225.02,900.0
2019-04-08 10:40:00,225.07,225.1,224.8,224.8,600.0,225.07,225.1,224.8,224.8,600.0
2019-04-08 10:45:00,224.86,225.33,224.86,225.33,900.0,224.86,225.33,224.86,225.33,900.0
2019-04-08 10:50:00,225.42,225.52,225.36,225.47,1400.0,225.42,225.52,225.36,225.47,1400.0
2019-04-08 10:55:00,225.35,225.44,225.35,225.44,400.0,225.35,225.44,225.35,225.44,400.0
2019-04-08 11:00:00,225.36,225.7,225.33,225.68,2327.0,225.36,225.7,225.33,225.68,2327.0
2019-04-08 11:05:00,225.67,225.73,225.61,225.65,2300.0,225.67,225.73,225.61,225.65,2300.0
2019-04-08 11:10:00,225.61,225.79,225.61,225.79,1400.0,225.61,225.79,225.61,225.79,1400.0
2019-04-08 11:15:00,225.79,225.98,225.79,225.98,2200.0,225.79,225.98,225.79,225.98,2200.0
2019-04-08 11:20:00,225.98,225.98,225.57,225.64,2500.0,225.98,225.98,225.57,225.64,2500.0
2019-04-08 11:25:00,225.67,225.81,225.56,225.56,3000.0,225.67,225.81,225.56,225.56,3000.0
2019-04-08 11:30:00,225.63,225.75,225.63,225.66,1120.0,225.63,225.75,225.63,225.66,1120.0
2019-04-08 11:35:00,225.55,225.55,225.3,225.3,600.0,225.55,225.55,225.3,225.3,600.0
2019-04-08 11:40:00,225.4,225.57,225.28,225.53,2000.0,225.4,225.57,225.28,225.53,2000.0
2019-04-08 11:45:00,225.33,225.33,225.25,225.33,500.0,225.33,225.33,225.25,225.33,500.0
2019-04-08 11:50:00,225.13,225.13,225.0,225.0,300.0,225.13,225.13,225.0,225.0,300.0
2019-04-08 11:55:00,224.78,224.91,224.64,224.66,1114.0,224.78,224.91,224.64,224.66,1114.0
2019-04-08 12:00:00,224.73,224.77,224.38,224.52,1124.0,224.73,224.77,224.38,224.52,1124.0
2019-04-08 12:05:00,224.54,224.75,224.54,224.72,1000.0,224.54,224.75,224.54,224.72,1000.0
2019-04-08 12:10:00,224.77,224.87,224.64,224.75,1700.0,224.77,224.87,224.64,224.75,1700.0
2019-04-08 12:15:00,224.82,224.96,224.77,224.96,1200.0,224.82,224.96,224.77,224.96,1200.0
2019-04-08 12:20:00,224.95,224.96,224.86,224.96,600.0,224.95,224.96,224.86,224.96,600.0
2019-04-08 12:25:00,225.13,225.13,225.11,225.11,200.0,225.13,225.13,225.11,225.11,200.0
2019-04-08 12:30:00,225.17,225.34,224.95,225.34,1100.0,225.17,225.34,224.95,225.34,1100.0
2019-04-08 12:35:00,225.36,225.85,225.28,225.85,3300.0,225.36,225.85,225.28,225.85,3300.0
2019-04-08 12:40:00,225.81,226.22,225.67,226.08,22028.0,225.81,226.22,225.67,226.08,22028.0
2019-04-08 12:45:00,226.1,226.61,225.79,225.87,28363.0,226.1,226.61,225.79,225.87,28363.0
2019-04-08 12:50:00,225.9,226.19,225.83,225.96,10600.0,225.9,226.19,225.83,225.96,10600.0
2019-04-08 12:55:00,226.06,226.07,226.04,226.05,1800.0,226.06,226.07,226.04,226.05,1800.0
2019-04-08 13:00:00,226.09,226.23,226.07,226.13,2161.0,226.09,226.23,226.07,226.13,2161.0
2019-04-08 13:05:00,226.21,226.32,226.16,226.3,3302.0,226.21,226.32,226.16,226.3,3302.0
2019-04-08 13:10:00,226.32,226.53,226.17,226.35,8660.0,226.32,226.53,226.17,226.35,8660.0
2019-04-08 13:15:00,226.35,226.66,226.35,226.5,1100.0,226.35,226.66,226.35,226.5,1100.0
2019-04-08 13:20:00,226.35,226.58,226.35,226.58,4568.0,226.35,226.58,226.35,226.58,4568.0
2019-04-08 13:25:00,226.6,226.6,226.42,226.6,4932.0,226.6,226.6,226.42,226.6,4932.0
2019-04-08 13:30:00,226.68,226.95,226.66,226.83,4071.0,226.68,226.95,226.66,226.83,4071.0
2019-04-08 13:35:00,226.9,226.9,226.55,226.61,1700.0,226.9,226.9,226.55,226.61,1700.0
2019-04-08 13:40:00,226.65,226.68,226.55,226.55,500.0,226.65,226.68,226.55,226.55,500.0
2019-04-08 13:45:00,226.6,226.61,226.47,226.55,1630.0,226.6,226.61,226.47,226.55,1630.0
2019-04-08 13:50:00,226.73,226.87,226.7,226.72,2750.0,226.73,226.87,226.7,226.72,2750.0
2019-04-08 13:55:00,226.71,226.91,226.7,226.91,712.0,226.71,226.91,226.7,226.91,712.0
2019-04-08 14:00:00,226.91,226.91,226.78,226.85,800.0,226.91,226.91,226.78,226.85,800.0
2019-04-08 14:05:00,226.99,227.04,226.9,226.99,1300.0,226.99,227.04,226.9,226.99,1300.0
2019-04-08 14:10:00,227.03,227.03,226.78,226.83,1150.0,227.03,227.03,226.78,226.83,1150.0
2019-04-08 14:15:00,226.81,226.91,226.81,226.91,600.0,226.81,226.91,226.81,226.91,600.0
2019-04-08 14:20:00,226.9,226.99,226.83,226.86,1400.0,226.9,226.99,226.83,226.86,1400.0
2019-04-08 14:25:00,226.74,226.81,226.66,226.81,3013.0,226.74,226.81,226.66,226.81,3013.0
2019-04-08 14:30:00,226.8,226.98,226.8,226.98,1071.0,226.8,226.98,226.8,226.98,1071.0
2019-04-08 14:35:00,227.04,227.04,226.69,226.69,900.0,227.04,227.04,226.69,226.69,900.0
2019-04-08 14:40:00,226.78,226.89,226.78,226.89,400.0,226.78,226.89,226.78,226.89,400.0
2019-04-08 14:45:00,226.83,226.83,226.6,226.74,1400.0,226.83,226.83,226.6,226.74,1400.0
2019-04-08 14:50:00,226.71,226.81,226.71,226.71,900.0,226.71,226.81,226.71,226.71,900.0
2019-04-08 14:55:00,226.78,226.8,226.69,226.8,1143.0,226.78,226.8,226.69,226.8,1143.0
2019-04-08 15:00:00,226.76,226.76,226.63,226.63,500.0,226.76,226.76,226.63,226.63,500.0
2019-04-08 15:05:00,226.72,226.88,226.72,226.77,2000.0,226.72,226.88,226.72,226.77,2000.0
2019-04-08 15:10:00,226.82,226.92,226.79,226.85,1100.0,226.82,226.92,226.79,226.85,1100.0
2019-04-08 15:15:00,226.88,227.05,226.88,227.05,2025.0,226.88,227.05,226.88,227.05,2025.0
2019-04-08 15:20:00,227.1,227.37,227.08,227.28,5300.0,227.1,227.37,227.08,227.28,5300.0
2019-04-08 15:25:00,227.23,227.38,227.23,227.26,700.0,227.23,227.38,227.23,227.26,700.0
2019-04-08 15:30:00,227.23,227.36,227.1,227.31,3585.0,227.23,227.36,227.1,227.31,3585.0
2019-04-08 15:35:00,227.29,227.29,227.18,227.26,2800.0,227.29,227.29,227.18,227.26,2800.0
2019-04-08 15:40:00,227.29,227.47,227.18,227.47,3200.0,227.29,227.47,227.18,227.47,3200.0
2019-04-08 15:45:00,227.44,227.66,227.4,227.4,4922.0,227.44,227.66,227.4,227.4,4922.0
2019-04-08 15:50:00,227.46,227.63,227.46,227.61,6191.0,227.46,227.63,227.46,227.61,6191.0
2019-04-08 15:55:00,227.62,227.9,227.62,227.75,24805.0,227.62,227.9,227.62,227.75,24805.0
2019-04-09 09:30:00,227.13,228.31,226.99,228.29,11264.0,227.13,228.31,226.99,228.29,11264.0
2019-04-09 09:35:00,228.25,228.29,227.6,228.25,23206.0,228.25,228.29,227.6,228.25,23206.0
2019-04-09 09:40:00,228.08,228.5,228.08,228.44,1500.0,228.08,228.5,228.08,228.44,1500.0
2019-04-09 09:45:00,228.38,228.58,228.14,228.14,1200.0,228.38,228.58,228.14,228.14,1200.0
2019-04-09 09:50:00,228.19,228.19,228.1,228.15,500.0,228.19,228.19,228.1,228.15,500.0
2019-04-09 09:55:00,228.4,228.6,228.24,228.57,2100.0,228.4,228.6,228.24,228.57,2100.0
2019-04-09 10:00:00,228.15,228.2,227.18,227.18,1800.0,228.15,228.2,227.18,227.18,1800.0
2019-04-09 10:05:00,227.36,227.55,227.18,227.35,2600.0,227.36,227.55,227.18,227.35,2600.0
2019-04-09 10:10:00,227.32,227.43,226.88,227.0,2200.0,227.32,227.43,226.88,227.0,2200.0
2019-04-09 10:15:00,226.96,226.96,226.52,226.72,1100.0,226.96,226.96,226.52,226.72,1100.0
2019-04-09 10:20:00,226.72,226.75,226.6,226.6,1100.0,226.72,226.75,226.6,226.6,1100.0
2019-04-09 10:25:00,226.81,227.0,226.71,226.92,2735.0,226.81,227.0,226.71,226.92,2735.0
2019-04-09 10:30:00,226.88,226.99,226.78,226.88,2310.0,226.88,226.99,226.78,226.88,2310.0
2019-04-09 10:35:00,227.02,227.02,226.72,226.72,2180.0,227.02,227.02,226.72,226.72,2180.0
2019-04-09 10:40:00,226.87,226.87,226.25,226.32,1748.0,226.87,226.87,226.25,226.32,1748.0
2019-04-09 10:45:00,226.13,226.22,225.92,225.93,2600.0,226.13,226.22,225.92,225.93,2600.0
2019-04-09 10:50:00,225.97,226.09,225.74,226.09,4865.0,225.97,226.09,225.74,226.09,4865.0
2019-04-09 10:55:00,226.13,226.18,225.99,226.1,1706.0,226.13,226.18,225.99,226.1,1706.0
2019-04-09 11:00:00,226.13,226.52,226.13,226.52,1000.0,226.13,226.52,226.13,226.52,1000.0
2019-04-09 11:05:00,226.54,226.55,226.08,226.14,2100.0,226.54,226.55,226.08,226.14,2100.0
2019-04-09 11:10:00,226.14,226.43,225.95,226.34,4400.0,226.14,226.43,225.95,226.34,4400.0
2019-04-09 11:15:00,226.39,226.39,226.02,226.11,2300.0,226.39,226.39,226.02,226.11,2300.0
2019-04-09 11:20:00,226.09,226.21,226.03,226.06,900.0,226.09,226.21,226.03,226.06,900.0
2019-04-09 11:25:00,226.03,226.03,225.86,225.96,1200.0,226.03,226.03,225.86,225.96,1200.0
2019-04-09 11:30:00,225.9,226.24,225.9,225.99,2000.0,225.9,226.24,225.9,225.99,2000.0
2019-04-09 11:35:00,225.99,225.99,225.84,225.84,1500.0,225.99,225.99,225.84,225.84,1500.0
2019-04-09 11:40:00,225.61,225.94,225.52,225.94,3101.0,225.61,225.94,225.52,225.94,3101.0
2019-04-09 11:45:00,226.12,226.35,226.1,226.33,4854.0,226.12,226.35,226.1,226.33,4854.0
2019-04-09 11:50:00,226.44,226.44,226.18,226.18,1200.0,226.44,226.44,226.18,226.18,1200.0
2019-04-09 11:55:00,226.19,226.22,226.07,226.19,2315.0,226.19,226.22,226.07,226.19,2315.0
2019-04-09 12:00:00,226.13,226.31,226.06,226.23,6151.0,226.13,226.31,226.06,226.23,6151.0
2019-04-09 12:05:00,226.3,226.32,226.08,226.09,1466.0,226.3,226.32,226.08,226.09,1466.0
2019-04-09 12:10:00,226.09,226.49,226.03,226.4,2500.0,226.09,226.49,226.03,226.4,2500.0
2019-04-09 12:15:00,226.57,226.62,226.35,226.48,1855.0,226.57,226.62,226.35,226.48,1855.0
2019-04-09 12:20:00,226.56,226.6,226.37,226.38,1696.0,226.56,226.6,226.37,226.38,1696.0
2019-04-09 12:25:00,226.41,226.41,226.28,226.28,200.0,226.41,226.41,226.28,226.28,200.0
2019-04-09 12:30:00,226.39,226.39,226.18,226.23,1700.0,226.39,226.39,226.18,226.23,1700.0
2019-04-09 12:35:00,226.2,226.44,226.19,226.38,1300.0,226.2,226.44,226.19,226.38,1300.0
2019-04-09 12:40:00,226.26,226.44,226.25,226.44,1100.0,226.26,226.44,226.25,226.44,1100.0
2019-04-09 12:45:00,226.53,226.53,226.35,226.35,700.0,226.53,226.53,226.35,226.35,700.0
2019-04-09 12:50:00,226.28,226.47,226.28,226.47,1900.0,226.28,226.47,226.28,226.47,1900.0
2019-04-09 12:55:00,226.47,226.47,226.35,226.35,1325.0,226.47,226.47,226.35,226.35,1325.0
2019-04-09 13:00:00,226.24,226.24,226.05,226.11,1300.0,226.24,226.24,226.05,226.11,1300.0
2019-04-09 13:05:00,226.05,226.21,225.89,226.21,4943.0,226.05,226.21,225.89,226.21,4943.0
2019-04-09 13:10:00,226.23,226.62,226.21,226.28,3703.0,226.23,226.62,226.21,226.28,3703.0
2019-04-09 13:15:00,226.11,226.26,226.11,226.25,700.0,226.11,226.26,226.11,226.25,700.0
2019-04-09 13:20:00,226.28,226.32,226.25,226.25,700.0,226.28,226.32,226.25,226.25,700.0
2019-04-09 13:25:00,226.25,226.26,226.05,226.07,1485.0,226.25,226.26,226.05,226.07,1485.0
2019-04-09 13:30:00,226.0,226.01,225.88,226.01,1000.0,226.0,226.01,225.88,226.01,1000.0
2019-04-09 13:35:00,225.95,226.03,225.92,226.03,1700.0,225.95,226.03,225.92,226.03,1700.0
2019-04-09 13:40:00,226.1,226.12,225.92,225.92,1400.0,226.1,226.12,225.92,225.92,1400.0
2019-04-09 13:45:00,225.97,225.97,225.9,225.96,500.0,225.97,225.97,225.9,225.96,500.0
2019-04-09 13:50:00,225.94,225.95,225.76,225.91,2300.0,225.94,225.95,225.76,225.91,2300.0
2019-04-09 13:55:00,225.88,225.96,225.87,225.91,700.0,225.88,225.96,225.87,225.91,700.0
2019-04-09 14:00:00,225.91,225.91,225.59,225.59,1444.0,225.91,225.91,225.59,225.59,1444.0
2019-04-09 14:05:00,225.38,225.63,225.38,225.63,1493.0,225.38,225.63,225.38,225.63,1493.0
2019-04-09 14:10:00,225.66,225.85,225.66,225.85,647.0,225.66,225.85,225.66,225.85,647.0
2019-04-09 14:15:00,225.79,225.82,225.59,225.59,1500.0,225.79,225.82,225.59,225.59,1500.0
2019-04-09 14:20:00,225.55,225.72,225.48,225.72,1500.0,225.55,225.72,225.48,225.72,1500.0
2019-04-09 14:25:00,225.73,225.84,225.57,225.6,1305.0,225.73,225.84,225.57,225.6,1305.0
2019-04-09 14:30:00,225.59,225.98,225.57,225.67,3295.0,225.59,225.98,225.57,225.67,3295.0
2019-04-09 14:35:00,225.65,225.77,225.64,225.77,600.0,225.65,225.77,225.64,225.77,600.0
2019-04-09 14:40:00,225.68,225.68,225.29,225.3,1200.0,225.68,225.68,225.29,225.3,1200.0
2019-04-09 14:45:00,225.37,225.37,225.2,225.27,1400.0,225.37,225.37,225.2,225.27,1400.0
2019-04-09 14:50:00,225.28,225.41,225.22,225.25,1300.0,225.28,225.41,225.22,225.25,1300.0
2019-04-09 14:55:00,225.23,225.26,225.0,225.14,2011.0,225.23,225.26,225.0,225.14,2011.0
2019-04-09 15:00:00,225.16,225.21,225.1,225.16,2431.0,225.16,225.21,225.1,225.16,2431.0
2019-04-09 15:05:00,225.15,225.18,225.1,225.18,500.0,225.15,225.18,225.1,225.18,500.0
2019-04-09 15:10:00,225.12,225.14,225.0,225.0,1300.0,225.12,225.14,225.0,225.0,1300.0
2019-04-09 15:15:00,225.04,225.17,224.97,225.13,1811.0,225.04,225.17,224.97,225.13,1811.0
2019-04-09 15:20:00,225.15,225.2,224.96,224.97,3500.0,225.15,225.2,224.96,224.97,3500.0
2019-04-09 15:25:00,224.93,225.09,224.89,225.09,2200.0,224.93,225.09,224.89,225.09,2200.0
2019-04-09 15:30:00,225.06,225.23,225.04,225.1,7825.0,225.06,225.23,225.04,225.1,7825.0
2019-04-09 15:35:00,225.08,225.21,225.08,225.2,4086.0,225.08,225.21,225.08,225.2,4086.0
2019-04-09 15:40:00,225.21,225.22,225.14,225.2,5069.0,225.21,225.22,225.14,225.2,5069.0
2019-04-09 15:45:00,225.17,225.2,225.01,225.02,6450.0,225.17,225.2,225.01,225.02,6450.0
2019-04-09 15:50:00,225.07,225.07,224.64,224.64,12500.0,225.07,225.07,224.64,224.64,12500.0
2019-04-09 15:55:00,224.62,224.89,224.15,224.85,33253.0,224.62,224.89,224.15,224.85,33253.0
2019-04-10 09:30:00,224.68,224.72,224.18,224.26,3717.0,224.68,224.72,224.18,224.26,3717.0
2019-04-10 09:35:00,225.02,225.02,223.68,223.68,7309.0,225.02,225.02,223.68,223.68,7309.0
2019-04-10 09:40:00,223.89,224.49,223.89,224.49,1100.0,223.89,224.49,223.89,224.49,1100.0
2019-04-10 09:45:00,224.49,225.18,224.49,224.94,2800.0,224.49,225.18,224.49,224.94,2800.0
2019-04-10 09:50:00,224.52,224.52,224.17,224.17,700.0,224.52,224.52,224.17,224.17,700.0
2019-04-10 09:55:00,224.5,224.5,224.07,224.33,4437.0,224.5,224.5,224.07,224.33,4437.0
2019-04-10 10:00:00,224.76,224.76,224.34,224.34,2212.0,224.76,224.76,224.34,224.34,2212.0
2019-04-10 10:05:00,224.27,224.69,223.87,224.65,8828.0,224.27,224.69,223.87,224.65,8828.0
2019-04-10 10:10:00,225.03,225.2,224.94,225.08,2900.0,225.03,225.2,224.94,225.08,2900.0
2019-04-10 10:15:00,225.22,225.48,225.14,225.34,2315.0,225.22,225.48,225.14,225.34,2315.0
2019-04-10 10:20:00,225.41,225.41,225.08,225.19,2000.0,225.41,225.41,225.08,225.19,2000.0
2019-04-10 10:25:00,225.45,225.46,225.25,225.32,1500.0,225.45,225.46,225.25,225.32,1500.0
2019-04-10 10:30:00,225.41,225.49,225.34,225.48,2400.0,225.41,225.49,225.34,225.48,2400.0
2019-04-10 10:35:00,225.52,225.76,225.52,225.76,2200.0,225.52,225.76,225.52,225.76,2200.0
2019-04-10 10:40:00,225.58,225.8,225.51,225.52,3300.0,225.58,225.8,225.51,225.52,3300.0
2019-04-10 10:45:00,225.47,226.03,225.47,226.03,2200.0,225.47,226.03,225.47,226.03,2200.0
2019-04-10 10:50:00,226.13,226.13,225.83,225.83,1900.0,226.13,226.13,225.83,225.83,1900.0
2019-04-10 10:55:00,225.77,225.83,225.51,225.51,2425.0,225.77,225.83,225.51,225.51,2425.0
2019-04-10 11:00:00,225.59,225.77,225.51,225.51,1700.0,225.59,225.77,225.51,225.51,1700.0
2019-04-10 11:05:00,225.51,225.76,225.47,225.76,1385.0,225.51,225.76,225.47,225.76,1385.0
2019-04-10 11:10:00,225.74,225.94,225.64,225.81,3450.0,225.74,225.94,225.64,225.81,3450.0
2019-04-10 11:15:00,225.77,225.79,225.56,225.79,1509.0,225.77,225.79,225.56,225.79,1509.0
2019-04-10 11:20:00,225.81,225.81,225.55,225.55,7340.0,225.81,225.81,225.55,225.55,7340.0
2019-04-10 11:25:00,225.65,225.81,225.61,225.81,6460.0,225.65,225.81,225.61,225.81,6460.0
2019-04-10 11:30:00,225.85,226.12,225.82,225.92,1900.0,225.85,226.12,225.82,225.92,1900.0
2019-04-10 11:35:00,226.06,226.14,225.87,225.87,3623.0,226.06,226.14,225.87,225.87,3623.0
2019-04-10 11:40:00,225.92,226.01,225.59,225.64,2600.0,225.92,226.01,225.59,225.64,2600.0
2019-04-10 11:45:00,225.64,225.64,225.49,225.53,2300.0,225.64,225.64,225.49,225.53,2300.0
2019-04-10 11:50:00,225.49,225.5,225.3,225.44,8659.0,225.49,225.5,225.3,225.44,8659.0
2019-04-10 11:55:00,225.5,225.71,225.44,225.71,3721.0,225.5,225.71,225.44,225.71,3721.0
2019-04-10 12:00:00,225.81,225.81,225.43,225.51,2000.0,225.81,225.81,225.43,225.51,2000.0
2019-04-10 12:05:00,225.47,225.54,225.37,225.39,5124.0,225.47,225.54,225.37,225.39,5124.0
2019-04-10 12:10:00,225.39,225.46,225.15,225.2,1807.0,225.39,225.46,225.15,225.2,1807.0
2019-04-10 12:15:00,225.13,225.44,225.08,225.44,4600.0,225.13,225.44,225.08,225.44,4600.0
2019-04-10 12:20:00,225.43,225.99,225.43,225.9,4051.0,225.43,225.99,225.43,225.9,4051.0
2019-04-10 12:25:00,225.82,225.88,225.62,225.66,2400.0,225.82,225.88,225.62,225.66,2400.0
2019-04-10 12:30:00,225.8,225.83,225.72,225.81,1772.0,225.8,225.83,225.72,225.81,1772.0
2019-04-10 12:35:00,225.81,225.81,225.4,225.42,2300.0,225.81,225.81,225.4,225.42,2300.0
2019-04-10 12:40:00,225.46,225.58,225.29,225.29,1600.0,225.46,225.58,225.29,225.29,1600.0
2019-04-10 12:45:00,225.29,225.29,224.97,225.12,1500.0,225.29,225.29,224.97,225.12,1500.0
2019-04-10 12:50:00,225.11,225.24,225.01,225.18,1900.0,225.11,225.24,225.01,225.18,1900.0
2019-04-10 12:55:00,225.17,225.22,225.08,225.08,1200.0,225.17,225.22,225.08,225.08,1200.0
2019-04-10 13:00:00,225.21,225.21,224.91,224.99,2000.0,225.21,225.21,224.91,224.99,2000.0
2019-04-10 13:05:00,224.94,224.94,224.86,224.86,600.0,224.94,224.94,224.86,224.86,600.0
2019-04-10 13:10:00,224.92,224.92,224.79,224.8,600.0,224.92,224.92,224.79,224.8,600.0
2019-04-10 13:15:00,224.94,224.95,224.94,224.94,2100.0,224.94,224.95,224.94,224.94,2100.0
2019-04-10 13:20:00,224.94,225.15,224.94,225.15,928.0,224.94,225.15,224.94,225.15,928.0
2019-04-10 13:25:00,225.07,225.15,225.06,225.15,1000.0,225.07,225.15,225.06,225.15,1000.0
2019-04-10 13:30:00,225.07,225.13,224.96,225.13,1600.0,225.07,225.13,224.96,225.13,1600.0
2019-04-10 13:35:00,225.16,225.37,225.16,225.37,1514.0,225.16,225.37,225.16,225.37,1514.0
2019-04-10 13:40:00,225.33,225.37,225.3,225.3,500.0,225.33,225.37,225.3,225.3,500.0
2019-04-10 13:45:00,225.36,225.36,225.21,225.21,650.0,225.36,225.36,225.21,225.21,650.0
2019-04-10 13:50:00,225.18,225.21,225.11,225.16,2000.0,225.18,225.21,225.11,225.16,2000.0
2019-04-10 13:55:00,225.2,225.51,225.14,225.49,1700.0,225.2,225.51,225.14,225.49,1700.0
2019-04-10 14:00:00,225.53,225.53,225.44,225.44,1100.0,225.53,225.53,225.44,225.44,1100.0
2019-04-10 14:05:00,225.43,225.43,225.22,225.22,1700.0,225.43,225.43,225.22,225.22,1700.0
2019-04-10 14:10:00,225.3,225.3,224.83,224.89,4100.0,225.3,225.3,224.83,224.89,4100.0
2019-04-10 14:15:00,224.94,224.96,224.72,224.75,3400.0,224.94,224.96,224.72,224.75,3400.0
2019-04-10 14:20:00,224.68,224.68,224.38,224.43,3535.0,224.68,224.68,224.38,224.43,3535.0
2019-04-10 14:25:00,224.43,224.46,224.34,224.42,2100.0,224.43,224.46,224.34,224.42,2100.0
2019-04-10 14:30:00,224.49,224.49,224.38,224.48,1100.0,224.49,224.49,224.38,224.48,1100.0
2019-04-10 14:35:00,224.47,224.56,224.4,224.4,2100.0,224.47,224.56,224.4,224.4,2100.0
2019-04-10 14:40:00,224.43,224.54,224.43,224.51,2061.0,224.43,224.54,224.43,224.51,2061.0
2019-04-10 14:45:00,224.62,224.63,224.51,224.63,2600.0,224.62,224.63,224.51,224.63,2600.0
2019-04-10 14:50:00,224.62,224.89,224.61,224.82,3670.0,224.62,224.89,224.61,224.82,3670.0
2019-04-10 14:55:00,224.82,224.82,224.66,224.66,2600.0,224.82,224.82,224.66,224.66,2600.0
2019-04-10 15:00:00,224.71,225.05,224.68,225.01,5154.0,224.71,225.05,224.68,225.01,5154.0
2019-04-10 15:05:00,224.91,224.94,224.75,224.79,6633.0,224.91,224.94,224.75,224.79,6633.0
2019-04-10 15:10:00,224.82,224.82,224.67,224.68,2513.0,224.82,224.82,224.67,224.68,2513.0
2019-04-10 15:15:00,224.76,224.81,224.57,224.57,3200.0,224.76,224.81,224.57,224.57,3200.0
2019-04-10 15:20:00,224.66,224.84,224.64,224.78,5241.0,224.66,224.84,224.64,224.78,5241.0
2019-04-10 15:25:00,224.73,224.73,224.55,224.56,6300.0,224.73,224.73,224.55,224.56,6300.0
2019-04-10 15:30:00,224.56,224.62,224.53,224.6,9318.0,224.56,224.62,224.53,224.6,9318.0
2019-04-10 15:35:00,224.6,224.61,224.52,224.58,4546.0,224.6,224.61,224.52,224.58,4546.0
2019-04-10 15:40:00,224.61,224.67,224.57,224.63,6450.0,224.61,224.67,224.57,224.63,6450.0
2019-04-10 15:45:00,224.61,224.64,224.41,224.53,6800.0,224.61,224.64,224.41,224.53,6800.0
2019-04-10 15:50:00,224.5,224.51,224.25,224.34,13671.0,224.5,224.51,224.25,224.34,13671.0
2019-04-10 15:55:00,224.28,224.62,224.16,224.61,18734.0,224.28,224.62,224.16,224.61,18734.0
2019-04-11 09:30:00,225.48,225.79,224.16,225.71,18854.0,225.48,225.79,224.16,225.71,18854.0
2019-04-11 09:35:00,225.71,225.89,224.47,225.1,16797.0,225.71,225.89,224.47,225.1,16797.0
2019-04-11 09:40:00,224.81,225.57,224.65,224.94,19653.0,224.81,225.57,224.65,224.94,19653.0
2019-04-11 09:45:00,224.69,224.69,224.55,224.55,200.0,224.69,224.69,224.55,224.55,200.0
2019-04-11 09:50:00,224.78,224.78,223.71,223.86,1300.0,224.78,224.78,223.71,223.86,1300.0
2019-04-11 09:55:00,223.73,224.29,223.71,224.19,3600.0,223.73,224.29,223.71,224.19,3600.0
2019-04-11 10:00:00,224.31,224.31,223.89,223.93,2900.0,224.31,224.31,223.89,223.93,2900.0
2019-04-11 10:05:00,223.97,223.98,223.03,223.08,5700.0,223.97,223.98,223.03,223.08,5700.0
2019-04-11 10:10:00,223.08,223.08,222.2,222.37,5554.0,223.08,223.08,222.2,222.37,5554.0
2019-04-11 10:15:00,222.49,222.53,221.78,221.78,5720.0,222.49,222.53,221.78,221.78,5720.0
2019-04-11 10:20:00,221.76,222.33,221.5,222.3,5300.0,221.76,222.33,221.5,222.3,5300.0
2019-04-11 10:25:00,222.34,222.53,222.23,222.49,3600.0,222.34,222.53,222.23,222.49,3600.0
2019-04-11 10:30:00,222.49,222.55,222.35,222.54,4018.0,222.49,222.55,222.35,222.54,4018.0
2019-04-11 10:35:00,222.48,223.07,222.48,222.78,2427.0,222.48,223.07,222.48,222.78,2427.0
2019-04-11 10:40:00,222.92,223.19,222.85,223.04,2200.0,222.92,223.19,222.85,223.04,2200.0
2019-04-11 10:45:00,222.92,223.03,222.78,222.87,4686.0,222.92,223.03,222.78,222.87,4686.0
2019-04-11 10:50:00,222.79,223.1,222.79,223.07,3000.0,222.79,223.1,222.79,223.07,3000.0
2019-04-11 10:55:00,223.12,223.12,222.98,222.98,2520.0,223.12,223.12,222.98,222.98,2520.0
2019-04-11 11:00:00,223.02,223.31,222.78,222.93,3500.0,223.02,223.31,222.78,222.93,3500.0
2019-04-11 11:05:00,223.03,223.09,222.81,222.91,3700.0,223.03,223.09,222.81,222.91,3700.0
2019-04-11 11:10:00,222.89,222.89,222.77,222.79,2498.0,222.89,222.89,222.77,222.79,2498.0
2019-04-11 11:15:00,222.85,223.48,222.84,223.48,3300.0,222.85,223.48,222.84,223.48,3300.0
2019-04-11 11:20:00,223.41,223.56,223.33,223.42,1400.0,223.41,223.56,223.33,223.42,1400.0
2019-04-11 11:25:00,223.2,223.2,223.02,223.14,1893.0,223.2,223.2,223.02,223.14,1893.0
2019-04-11 11:30:00,223.2,223.33,223.0,223.0,2900.0,223.2,223.33,223.0,223.0,2900.0
2019-04-11 11:35:00,223.06,223.15,222.86,222.86,5144.0,223.06,223.15,222.86,222.86,5144.0
2019-04-11 11:40:00,222.72,222.74,222.36,222.63,2961.0,222.72,222.74,222.36,222.63,2961.0
2019-04-11 11:45:00,222.64,222.89,222.63,222.7,1400.0,222.64,222.89,222.63,222.7,1400.0
2019-04-11 11:50:00,222.68,222.82,222.65,222.79,2000.0,222.68,222.82,222.65,222.79,2000.0
2019-04-11 11:55:00,222.73,222.94,222.66,222.86,2200.0,222.73,222.94,222.66,222.86,2200.0
2019-04-11 12:00:00,222.88,222.96,222.8,222.96,1600.0,222.88,222.96,222.8,222.96,1600.0
2019-04-11 12:05:00,223.0,223.08,222.92,223.08,1600.0,223.0,223.08,222.92,223.08,1600.0
2019-04-11 12:10:00,223.12,223.12,222.84,222.85,1600.0,223.12,223.12,222.84,222.85,1600.0
2019-04-11 12:15:00,222.83,222.93,222.78,222.87,2300.0,222.83,222.93,222.78,222.87,2300.0
2019-04-11 12:20:00,222.86,222.86,222.76,222.78,700.0,222.86,222.86,222.76,222.78,700.0
2019-04-11 12:25:00,222.82,222.91,222.82,222.91,1300.0,222.82,222.91,222.82,222.91,1300.0
2019-04-11 12:30:00,222.86,222.97,222.84,222.94,2200.0,222.86,222.97,222.84,222.94,2200.0
2019-04-11 12:35:00,222.98,223.03,222.89,222.89,1400.0,222.98,223.03,222.89,222.89,1400.0
2019-04-11 12:40:00,222.93,223.03,222.93,223.03,600.0,222.93,223.03,222.93,223.03,600.0
2019-04-11 12:45:00,223.01,223.11,222.95,223.01,1800.0,223.01,223.11,222.95,223.01,1800.0
2019-04-11 12:50:00,223.07,223.25,223.07,223.25,1100.0,223.07,223.25,223.07,223.25,1100.0
2019-04-11 12:55:00,223.25,223.38,223.25,223.33,800.0,223.25,223.38,223.25,223.33,800.0
2019-04-11 13:00:00,223.33,223.38,223.28,223.34,1300.0,223.33,223.38,223.28,223.34,1300.0
2019-04-11 13:05:00,223.36,223.54,223.22,223.54,3200.0,223.36,223.54,223.22,223.54,3200.0
2019-04-11 13:10:00,223.56,223.67,223.56,223.67,600.0,223.56,223.67,223.56,223.67,600.0
2019-04-11 13:15:00,223.59,223.6,223.47,223.47,2328.0,223.59,223.6,223.47,223.47,2328.0
2019-04-11 13:20:00,223.43,223.47,223.36,223.41,1600.0,223.43,223.47,223.36,223.41,1600.0
2019-04-11 13:25:00,223.37,223.37,223.27,223.27,700.0,223.37,223.37,223.27,223.27,700.0
2019-04-11 13:30:00,223.34,223.45,223.23,223.3,2700.0,223.34,223.45,223.23,223.3,2700.0
2019-04-11 13:35:00,223.38,223.45,223.28,223.3,2000.0,223.38,223.45,223.28,223.3,2000.0
2019-04-11 13:40:00,223.22,223.36,223.19,223.36,2200.0,223.22,223.36,223.19,223.36,2200.0
2019-04-11 13:45:00,223.32,223.36,223.31,223.32,600.0,223.32,223.36,223.31,223.32,600.0
2019-04-11 13:50:00,223.32,223.32,223.19,223.19,1217.0,223.32,223.32,223.19,223.19,1217.0
2019-04-11 13:55:00,223.09,223.11,223.02,223.04,1300.0,223.09,223.11,223.02,223.04,1300.0
2019-04-11 14:00:00,223.01,223.05,222.95,222.98,4370.0,223.01,223.05,222.95,222.98,4370.0
2019-04-11 14:05:00,223.0,223.05,222.8,222.9,4400.0,223.0,223.05,222.8,222.9,4400.0
2019-04-11 14:10:00,222.9,222.9,222.77,222.77,826.0,222.9,222.9,222.77,222.77,826.0
2019-04-11 14:15:00,222.76,222.76,222.53,222.68,1697.0,222.76,222.76,222.53,222.68,1697.0
2019-04-11 14:20:00,222.72,222.72,222.51,222.61,2300.0,222.72,222.72,222.51,222.61,2300.0
2019-04-11 14:25:00,222.55,222.61,222.51,222.55,1698.0,222.55,222.61,222.51,222.55,1698.0
2019-04-11 14:30:00,222.58,222.99,222.58,222.93,1800.0,222.58,222.99,222.58,222.93,1800.0
2019-04-11 14:35:00,222.91,223.03,222.91,223.0,1100.0,222.91,223.03,222.91,223.0,1100.0
2019-04-11 14:40:00,223.0,223.13,222.99,223.13,1400.0,223.0,223.13,222.99,223.13,1400.0
2019-04-11 14:45:00,223.05,223.24,223.02,223.24,1500.0,223.05,223.24,223.02,223.24,1500.0
2019-04-11 14:50:00,223.14,223.23,223.11,223.12,1500.0,223.14,223.23,223.11,223.12,1500.0
2019-04-11 14:55:00,223.17,223.2,223.12,223.12,1590.0,223.17,223.2,223.12,223.12,1590.0
2019-04-11 15:00:00,223.15,223.21,223.03,223.2,6356.0,223.15,223.21,223.03,223.2,6356.0
2019-04-11 15:05:00,223.2,223.33,223.15,223.29,4400.0,223.2,223.33,223.15,223.29,4400.0
2019-04-11 15:10:00,223.2,223.26,223.03,223.15,8400.0,223.2,223.26,223.03,223.15,8400.0
2019-04-11 15:15:00,223.13,223.18,222.97,223.01,7765.0,223.13,223.18,222.97,223.01,7765.0
2019-04-11 15:20:00,223.0,223.12,222.99,223.03,6075.0,223.0,223.12,222.99,223.03,6075.0
2019-04-11 15:25:00,222.96,222.96,222.9,222.9,1534.0,222.96,222.96,222.9,222.9,1534.0
2019-04-11 15:30:00,222.91,223.12,222.91,223.06,2700.0,222.91,223.12,222.91,223.06,2700.0
2019-04-11 15:35:00,222.99,223.28,222.99,223.28,9875.0,222.99,223.28,222.99,223.28,9875.0
2019-04-11 15:40:00,223.35,223.63,223.28,223.63,3959.0,223.35,223.63,223.28,223.63,3959.0
2019-04-11 15:45:00,223.68,223.73,223.31,223.33,8800.0,223.68,223.73,223.31,223.33,8800.0
2019-04-11 15:50:00,223.31,223.75,223.14,223.71,25452.0,223.31,223.75,223.14,223.71,25452.0
2019-04-11 15:55:00,223.72,223.84,223.63,223.76,17872.0,223.72,223.84,223.63,223.76,17872.0
2019-04-12 09:30:00,225.22,225.5,224.65,224.66,7296.0,225.22,225.5,224.65,224.66,7296.0
2019-04-12 09:35:00,224.01,225.35,223.71,225.35,3529.0,224.01,225.35,223.71,225.35,3529.0
2019-04-12 09:40:00,224.57,225.24,224.4,224.56,5203.0,224.57,225.24,224.4,224.56,5203.0
2019-04-12 09:45:00,224.9,225.17,224.74,225.0,1325.0,224.9,225.17,224.74,225.0,1325.0
2019-04-12 09:50:00,225.12,225.28,225.12,225.28,200.0,225.12,225.28,225.12,225.28,200.0
2019-04-12 09:55:00,225.26,225.36,225.26,225.36,200.0,225.26,225.36,225.26,225.36,200.0
2019-04-12 10:00:00,225.57,226.0,225.55,225.7,4393.0,225.57,226.0,225.55,225.7,4393.0
2019-04-12 10:05:00,225.43,225.68,225.16,225.17,2600.0,225.43,225.68,225.16,225.17,2600.0
2019-04-12 10:10:00,225.2,225.89,225.19,225.83,5600.0,225.2,225.89,225.19,225.83,5600.0
2019-04-12 10:15:00,225.93,225.95,225.67,225.87,900.0,225.93,225.95,225.67,225.87,900.0
2019-04-12 10:20:00,225.81,226.19,225.81,226.08,2821.0,225.81,226.19,225.81,226.08,2821.0
2019-04-12 10:25:00,226.33,226.46,226.17,226.46,2521.0,226.33,226.46,226.17,226.46,2521.0
2019-04-12 10:30:00,226.32,226.78,226.32,226.46,4804.0,226.32,226.78,226.32,226.46,4804.0
2019-04-12 10:35:00,226.48,226.53,226.34,226.39,3400.0,226.48,226.53,226.34,226.39,3400.0
2019-04-12 10:40:00,226.32,226.49,226.32,226.38,2100.0,226.32,226.49,226.32,226.38,2100.0
2019-04-12 10:45:00,226.38,226.58,226.38,226.41,5581.0,226.38,226.58,226.38,226.41,5581.0
2019-04-12 10:50:00,226.41,226.81,226.41,226.65,3459.0,226.41,226.81,226.41,226.65,3459.0
2019-04-12 10:55:00,226.62,226.67,226.43,226.43,1739.0,226.62,226.67,226.43,226.43,1739.0
2019-04-12 11:00:00,226.36,226.55,226.11,226.33,4539.0,226.36,226.55,226.11,226.33,4539.0
2019-04-12 11:05:00,226.21,226.21,225.73,225.73,2600.0,226.21,226.21,225.73,225.73,2600.0
2019-04-12 11:10:00,225.74,226.3,225.73,226.3,6273.0,225.74,226.3,225.73,226.3,6273.0
2019-04-12 11:15:00,226.19,226.52,226.19,226.46,900.0,226.19,226.52,226.19,226.46,900.0
2019-04-12 11:20:00,226.53,226.53,226.39,226.39,1400.0,226.53,226.53,226.39,226.39,1400.0
2019-04-12 11:25:00,226.41,226.52,226.36,226.46,4083.0,226.41,226.52,226.36,226.46,4083.0
2019-04-12 11:30:00,226.32,226.68,226.32,226.68,1625.0,226.32,226.68,226.32,226.68,1625.0
2019-04-12 11:35:00,226.61,226.61,226.53,226.53,1400.0,226.61,226.61,226.53,226.53,1400.0
2019-04-12 11:40:00,226.13,226.2,226.13,226.2,300.0,226.13,226.2,226.13,226.2,300.0
2019-04-12 11:45:00,226.25,226.25,226.05,226.06,1000.0,226.25,226.25,226.05,226.06,1000.0
2019-04-12 11:50:00,226.13,226.35,226.04,226.27,5018.0,226.13,226.35,226.04,226.27,5018.0
2019-04-12 11:55:00,226.42,226.42,226.1,226.28,2000.0,226.42,226.42,226.1,226.28,2000.0
2019-04-12 12:00:00,226.21,226.21,226.02,226.21,3425.0,226.21,226.21,226.02,226.21,3425.0
2019-04-12 12:05:00,226.23,226.49,226.1,226.49,2200.0,226.23,226.49,226.1,226.49,2200.0
2019-04-12 12:10:00,226.36,226.45,226.27,226.45,900.0,226.36,226.45,226.27,226.45,900.0
2019-04-12 12:15:00,226.59,226.75,226.59,226.69,1300.0,226.59,226.75,226.59,226.69,1300.0
2019-04-12 12:20:00,226.73,226.73,226.59,226.73,600.0,226.73,226.73,226.59,226.73,600.0
2019-04-12 12:25:00,226.77,226.79,226.37,226.47,5600.0,226.77,226.79,226.37,226.47,5600.0
2019-04-12 12:30:00,226.49,226.49,226.31,226.38,900.0,226.49,226.49,226.31,226.38,900.0
2019-04-12 12:35:00,226.37,226.62,226.36,226.62,1000.0,226.37,226.62,226.36,226.62,1000.0
2019-04-12 12:40:00,226.6,226.69,226.53,226.53,400.0,226.6,226.69,226.53,226.53,400.0
2019-04-12 12:45:00,226.66,226.86,226.65,226.77,1300.0,226.66,226.86,226.65,226.77,1300.0
2019-04-12 12:50:00,226.73,226.88,226.73,226.88,1327.0,226.73,226.88,226.73,226.88,1327.0
2019-04-12 12:55:00,226.99,227.03,226.94,226.95,3200.0,226.99,227.03,226.94,226.95,3200.0
2019-04-12 13:00:00,226.91,227.01,226.91,226.94,700.0,226.91,227.01,226.91,226.94,700.0
2019-04-12 13:05:00,227.03,227.14,226.94,227.05,1100.0,227.03,227.14,226.94,227.05,1100.0
2019-04-12 13:10:00,227.06,227.24,227.06,227.12,1520.0,227.06,227.24,227.06,227.12,1520.0
2019-04-12 13:15:00,227.07,227.08,226.93,226.98,1627.0,227.07,227.08,226.93,226.98,1627.0
2019-04-12 13:20:00,226.99,227.16,226.97,227.15,1900.0,226.99,227.16,226.97,227.15,1900.0
2019-04-12 13:25:00,227.16,227.34,226.99,226.99,1400.0,227.16,227.34,226.99,226.99,1400.0
2019-04-12 13:30:00,227.06,227.11,226.77,226.78,1150.0,227.06,227.11,226.77,226.78,1150.0
2019-04-12 13:35:00,226.74,226.83,226.62,226.63,1500.0,226.74,226.83,226.62,226.63,1500.0
2019-04-12 13:40:00,226.59,226.74,226.58,226.71,2235.0,226.59,226.74,226.58,226.71,2235.0
2019-04-12 13:45:00,226.7,226.71,226.62,226.66,400.0,226.7,226.71,226.62,226.66,400.0
2019-04-12 13:50:00,226.57,226.57,226.34,226.34,1501.0,226.57,226.57,226.34,226.34,1501.0
2019-04-12 13:55:00,226.34,226.34,226.3,226.34,800.0,226.34,226.34,226.3,226.34,800.0
2019-04-12 14:00:00,226.29,226.47,226.29,226.47,500.0,226.29,226.47,226.29,226.47,500.0
2019-04-12 14:05:00,226.59,226.59,226.41,226.5,2200.0,226.59,226.59,226.41,226.5,2200.0
2019-04-12 14:10:00,226.55,226.61,226.49,226.49,700.0,226.55,226.61,226.49,226.49,700.0
2019-04-12 14:15:00,226.41,226.41,226.05,226.05,1400.0,226.41,226.41,226.05,226.05,1400.0
2019-04-12 14:20:00,226.02,226.1,226.0,226.09,900.0,226.02,226.1,226.0,226.09,900.0
2019-04-12 14:25:00,226.04,226.14,225.93,225.93,3610.0,226.04,226.14,225.93,225.93,3610.0
2019-04-12 14:30:00,225.75,225.85,225.66,225.75,2222.0,225.75,225.85,225.66,225.75,2222.0
2019-04-12 14:35:00,225.75,225.75,225.75,225.75,0.0,225.75,225.75,225.75,225.75,0.0
2019-04-12 14:40:00,225.94,225.94,225.81,225.85,600.0,225.94,225.94,225.81,225.85,600.0
2019-04-12 14:45:00,225.78,225.78,225.69,225.71,469.0,225.78,225.78,225.69,225.71,469.0
2019-04-12 14:50:00,225.67,225.76,225.6,225.76,720.0,225.67,225.76,225.6,225.76,720.0
2019-04-12 14:55:00,225.85,225.85,225.63,225.7,1000.0,225.85,225.85,225.63,225.7,1000.0
2019-04-12 15:00:00,225.75,225.76,225.69,225.69,400.0,225.75,225.76,225.69,225.69,400.0
2019-04-12 15:05:00,225.65,225.8,225.64,225.8,1600.0,225.65,225.8,225.64,225.8,1600.0
2019-04-12 15:10:00,225.86,226.03,225.86,225.87,1300.0,225.86,226.03,225.86,225.87,1300.0
2019-04-12 15:15:00,225.87,225.88,225.81,225.81,500.0,225.87,225.88,225.81,225.81,500.0
2019-04-12 15:20:00,225.71,225.84,225.69,225.84,1950.0,225.71,225.84,225.69,225.84,1950.0
2019-04-12 15:25:00,225.87,225.89,225.68,225.77,1642.0,225.87,225.89,225.68,225.77,1642.0
2019-04-12 15:30:00,225.69,225.7,225.57,225.68,4000.0,225.69,225.7,225.57,225.68,4000.0
2019-04-12 15:35:00,225.69,225.86,225.66,225.86,1773.0,225.69,225.86,225.66,225.86,1773.0
2019-04-12 15:40:00,225.91,226.06,225.91,225.99,2185.0,225.91,226.06,225.91,225.99,2185.0
2019-04-12 15:45:00,225.93,225.93,225.82,225.83,1500.0,225.93,225.93,225.82,225.83,1500.0
2019-04-12 15:50:00,225.83,225.83,225.52,225.55,6485.0,225.83,225.83,225.52,225.55,6485.0
2019-04-12 15:55:00,225.52,225.6,225.13,225.32,23173.0,225.52,225.6,225.13,225.32,23173.0
2019-04-15 09:30:00,225.84,226.2,225.05,226.11,4216.0,225.84,226.2,225.05,226.11,4216.0
2019-04-15 09:35:00,226.2,226.2,225.47,225.47,2804.0,226.2,226.2,225.47,225.47,2804.0
2019-04-15 09:40:00,225.52,226.2,225.36,226.18,3094.0,225.52,226.2,225.36,226.18,3094.0
2019-04-15 09:45:00,226.26,226.27,225.98,225.98,1200.0,226.26,226.27,225.98,225.98,1200.0
2019-04-15 09:50:00,225.9,225.9,225.17,225.23,2900.0,225.9,225.9,225.17,225.23,2900.0
2019-04-15 09:55:00,225.28,225.39,225.01,225.05,1644.0,225.28,225.39,225.01,225.05,1644.0
2019-04-15 10:00:00,225.03,225.29,224.68,224.74,1730.0,225.03,225.29,224.68,224.74,1730.0
2019-04-15 10:05:00,224.53,225.12,224.45,224.8,900.0,224.53,225.12,224.45,224.8,900.0
2019-04-15 10:10:00,224.63,224.8,224.62,224.72,300.0,224.63,224.8,224.62,224.72,300.0
2019-04-15 10:15:00,224.58,224.68,223.98,223.98,1020.0,224.58,224.68,223.98,223.98,1020.0
2019-04-15 10:20:00,224.06,224.39,223.83,223.88,1400.0,224.06,224.39,223.83,223.88,1400.0
2019-04-15 10:25:00,223.89,224.09,223.84,224.0,2725.0,223.89,224.09,223.84,224.0,2725.0
2019-04-15 10:30:00,224.08,224.44,223.89,224.11,5400.0,224.08,224.44,223.89,224.11,5400.0
2019-04-15 10:35:00,224.14,224.36,224.07,224.28,4450.0,224.14,224.36,224.07,224.28,4450.0
2019-04-15 10:40:00,224.28,224.43,224.05,224.05,2608.0,224.28,224.43,224.05,224.05,2608.0
2019-04-15 10:45:00,224.05,224.28,224.03,224.28,1000.0,224.05,224.28,224.03,224.28,1000.0
2019-04-15 10:50:00,224.41,224.75,224.41,224.75,900.0,224.41,224.75,224.41,224.75,900.0
2019-04-15 10:55:00,224.89,225.14,224.82,225.14,800.0,224.89,225.14,224.82,225.14,800.0
2019-04-15 11:00:00,225.21,225.29,225.05,225.05,300.0,225.21,225.29,225.05,225.05,300.0
2019-04-15 11:05:00,225.15,225.15,225.07,225.13,500.0,225.15,225.15,225.07,225.13,500.0
2019-04-15 11:10:00,225.1,225.22,225.1,225.2,703.0,225.1,225.22,225.1,225.2,703.0
2019-04-15 11:15:00,225.06,225.28,225.06,225.22,800.0,225.06,225.28,225.06,225.22,800.0
2019-04-15 11:20:00,225.33,225.47,225.33,225.45,700.0,225.33,225.47,225.33,225.45,700.0
2019-04-15 11:25:00,225.4,225.4,225.15,225.15,500.0,225.4,225.4,225.15,225.15,500.0
2019-04-15 11:30:00,224.99,224.99,224.67,224.75,1200.0,224.99,224.99,224.67,224.75,1200.0
2019-04-15 11:35:00,224.69,224.7,224.5,224.5,400.0,224.69,224.7,224.5,224.5,400.0
2019-04-15 11:40:00,224.5,224.5,224.37,224.47,700.0,224.5,224.5,224.37,224.47,700.0
2019-04-15 11:45:00,224.58,224.68,224.5,224.68,300.0,224.58,224.68,224.5,224.68,300.0
2019-04-15 11:50:00,224.72,224.98,224.72,224.78,1000.0,224.72,224.98,224.72,224.78,1000.0
2019-04-15 11:55:00,224.98,224.98,224.75,224.8,600.0,224.98,224.98,224.75,224.8,600.0
2019-04-15 12:00:00,224.72,224.73,224.35,224.53,1500.0,224.72,224.73,224.35,224.53,1500.0
2019-04-15 12:05:00,224.24,224.26,224.24,224.26,200.0,224.24,224.26,224.24,224.26,200.0
2019-04-15 12:10:00,224.06,224.17,224.0,224.13,900.0,224.06,224.17,224.0,224.13,900.0
2019-04-15 12:15:00,224.13,224.13,224.1,224.13,300.0,224.13,224.13,224.1,224.13,300.0
2019-04-15 12:20:00,224.2,224.4,224.2,224.29,1400.0,224.2,224.4,224.2,224.29,1400.0
2019-04-15 12:25:00,224.54,224.72,224.49,224.68,2129.0,224.54,224.72,224.49,224.68,2129.0
2019-04-15 12:30:00,224.65,224.77,224.63,224.77,1395.0,224.65,224.77,224.63,224.77,1395.0
2019-04-15 12:35:00,224.73,224.93,224.73,224.91,700.0,224.73,224.93,224.73,224.91,700.0
2019-04-15 12:40:00,224.97,224.97,224.8,224.8,1250.0,224.97,224.97,224.8,224.8,1250.0
2019-04-15 12:45:00,224.76,224.99,224.76,224.99,1600.0,224.76,224.99,224.76,224.99,1600.0
2019-04-15 12:50:00,224.89,224.99,224.88,224.99,602.0,224.89,224.99,224.88,224.99,602.0
2019-04-15 12:55:00,224.93,224.95,224.85,224.95,600.0,224.93,224.95,224.85,224.95,600.0
2019-04-15 13:00:00,224.93,225.04,224.86,225.04,905.0,224.93,225.04,224.86,225.04,905.0
2019-04-15 13:05:00,225.04,225.04,225.04,225.04,100.0,225.04,225.04,225.04,225.04,100.0
2019-04-15 13:10:00,224.92,225.12,224.92,225.11,1190.0,224.92,225.12,224.92,225.11,1190.0
2019-04-15 13:15:00,225.02,225.07,225.02,225.07,200.0,225.02,225.07,225.02,225.07,200.0
2019-04-15 13:20:00,224.97,224.97,224.83,224.84,800.0,224.97,224.97,224.83,224.84,800.0
2019-04-15 13:25:00,224.78,224.78,224.78,224.78,100.0,224.78,224.78,224.78,224.78,100.0
2019-04-15 13:30:00,224.78,224.9,224.78,224.86,900.0,224.78,224.9,224.78,224.86,900.0
2019-04-15 13:35:00,224.9,224.96,224.79,224.85,2650.0,224.9,224.96,224.79,224.85,2650.0
2019-04-15 13:40:00,224.82,224.95,224.81,224.87,850.0,224.82,224.95,224.81,224.87,850.0
2019-04-15 13:45:00,224.83,224.95,224.83,224.95,1000.0,224.83,224.95,224.83,224.95,1000.0
2019-04-15 13:50:00,224.87,224.95,224.86,224.95,500.0,224.87,224.95,224.86,224.95,500.0
2019-04-15 13:55:00,224.86,224.91,224.79,224.79,1026.0,224.86,224.91,224.79,224.79,1026.0
2019-04-15 14:00:00,224.7,224.71,224.56,224.56,900.0,224.7,224.71,224.56,224.56,900.0
2019-04-15 14:05:00,224.68,224.79,224.68,224.78,1979.0,224.68,224.79,224.68,224.78,1979.0
2019-04-15 14:10:00,224.59,224.66,224.58,224.65,700.0,224.59,224.66,224.58,224.65,700.0
2019-04-15 14:15:00,224.67,224.73,224.67,224.73,400.0,224.67,224.73,224.67,224.73,400.0
2019-04-15 14:20:00,224.53,224.57,224.53,224.54,400.0,224.53,224.57,224.53,224.54,400.0
2019-04-15 14:25:00,224.46,224.57,224.45,224.57,1347.0,224.46,224.57,224.45,224.57,1347.0
2019-04-15 14:30:00,224.56,224.59,224.49,224.49,500.0,224.56,224.59,224.49,224.49,500.0
2019-04-15 14:35:00,224.59,224.68,224.48,224.59,3201.0,224.59,224.68,224.48,224.59,3201.0
2019-04-15 14:40:00,224.6,224.89,224.6,224.79,1731.0,224.6,224.89,224.6,224.79,1731.0
2019-04-15 14:45:00,224.76,224.88,224.49,224.49,2500.0,224.76,224.88,224.49,224.49,2500.0
2019-04-15 14:50:00,224.54,224.81,224.54,224.81,1200.0,224.54,224.81,224.54,224.81,1200.0
2019-04-15 14:55:00,224.8,224.87,224.76,224.8,620.0,224.8,224.87,224.76,224.8,620.0
2019-04-15 15:00:00,224.81,224.81,224.75,224.78,600.0,224.81,224.81,224.75,224.78,600.0
2019-04-15 15:05:00,224.78,224.85,224.73,224.84,600.0,224.78,224.85,224.73,224.84,600.0
2019-04-15 15:10:00,224.85,224.99,224.81,224.85,1700.0,224.85,224.99,224.81,224.85,1700.0
2019-04-15 15:15:00,224.86,224.9,224.86,224.9,700.0,224.86,224.9,224.86,224.9,700.0
2019-04-15 15:20:00,224.91,224.91,224.79,224.79,1350.0,224.91,224.91,224.79,224.79,1350.0
2019-04-15 15:25:00,224.78,224.85,224.68,224.68,1960.0,224.78,224.85,224.68,224.68,1960.0
2019-04-15 15:30:00,224.75,224.77,224.66,224.68,1210.0,224.75,224.77,224.66,224.68,1210.0
2019-04-15 15:35:00,224.67,224.83,224.63,224.79,3322.0,224.67,224.83,224.63,224.79,3322.0
2019-04-15 15:40:00,224.82,224.85,224.75,224.82,3168.0,224.82,224.85,224.75,224.82,3168.0
2019-04-15 15:45:00,224.73,224.94,224.73,224.91,4501.0,224.73,224.94,224.73,224.91,4501.0
2019-04-15 15:50:00,224.91,225.16,224.91,225.16,6500.0,224.91,225.16,224.91,225.16,6500.0
2019-04-15 15:55:00,225.16,225.4,225.15,225.15,17797.0,225.16,225.4,225.15,225.15,17797.0
2019-04-16 09:30:00,227.1,227.1,226.12,226.73,6459.0,227.1,227.1,226.12,226.73,6459.0
2019-04-16 09:35:00,227.16,227.95,227.15,227.95,3368.0,227.16,227.95,227.15,227.95,3368.0
2019-04-16 09:40:00,228.02,228.2,227.32,227.33,1900.0,228.02,228.2,227.32,227.33,1900.0
2019-04-16 09:45:00,227.28,227.3,226.93,226.93,1300.0,227.28,227.3,226.93,226.93,1300.0
2019-04-16 09:50:00,226.8,226.84,226.79,226.81,937.0,226.8,226.84,226.79,226.81,937.0
2019-04-16 09:55:00,226.44,226.44,226.43,226.44,1000.0,226.44,226.44,226.43,226.44,1000.0
2019-04-16 10:00:00,226.41,226.46,226.3,226.33,1300.0,226.41,226.46,226.3,226.33,1300.0
2019-04-16 10:05:00,226.16,226.28,225.95,226.28,1725.0,226.16,226.28,225.95,226.28,1725.0
2019-04-16 10:10:00,226.16,226.46,226.09,226.21,4181.0,226.16,226.46,226.09,226.21,4181.0
2019-04-16 10:15:00,226.04,226.14,225.69,225.72,1900.0,226.04,226.14,225.69,225.72,1900.0
2019-04-16 10:20:00,225.45,225.45,225.23,225.23,554.0,225.45,225.45,225.23,225.23,554.0
2019-04-16 10:25:00,225.45,225.45,225.02,225.12,858.0,225.45,225.45,225.02,225.12,858.0
2019-04-16 10:30:00,225.16,225.22,225.04,225.17,1500.0,225.16,225.22,225.04,225.17,1500.0
2019-04-16 10:35:00,225.37,225.71,225.37,225.6,2072.0,225.37,225.71,225.37,225.6,2072.0
2019-04-16 10:40:00,225.79,225.81,225.54,225.54,700.0,225.79,225.81,225.54,225.54,700.0
2019-04-16 10:45:00,225.3,225.35,225.21,225.24,1100.0,225.3,225.35,225.21,225.24,1100.0
2019-04-16 10:50:00,225.2,225.54,225.19,225.54,1300.0,225.2,225.54,225.19,225.54,1300.0
2019-04-16 10:55:00,225.56,225.63,225.54,225.54,1300.0,225.56,225.63,225.54,225.54,1300.0
2019-04-16 11:00:00,225.48,225.59,225.42,225.53,1300.0,225.48,225.59,225.42,225.53,1300.0
2019-04-16 11:05:00,225.79,225.98,225.79,225.98,800.0,225.79,225.98,225.79,225.98,800.0
2019-04-16 11:10:00,225.96,226.03,225.72,225.97,1200.0,225.96,226.03,225.72,225.97,1200.0
2019-04-16 11:15:00,225.98,225.98,225.7,225.7,1135.0,225.98,225.98,225.7,225.7,1135.0
2019-04-16 11:20:00,225.74,225.95,225.74,225.92,1100.0,225.74,225.95,225.74,225.92,1100.0
2019-04-16 11:25:00,225.76,225.77,225.76,225.76,410.0,225.76,225.77,225.76,225.76,410.0
2019-04-16 11:30:00,225.31,225.71,225.31,225.54,1103.0,225.31,225.71,225.31,225.54,1103.0
2019-04-16 11:35:00,225.63,225.63,225.55,225.59,400.0,225.63,225.63,225.55,225.59,400.0
2019-04-16 11:40:00,225.65,225.85,225.53,225.71,1149.0,225.65,225.85,225.53,225.71,1149.0
2019-04-16 11:45:00,225.49,225.55,225.29,225.3,1400.0,225.49,225.55,225.29,225.3,1400.0
2019-04-16 11:50:00,225.3,225.34,225.05,225.21,3219.0,225.3,225.34,225.05,225.21,3219.0
2019-04-16 11:55:00,225.29,225.29,224.6,224.6,1500.0,225.29,225.29,224.6,224.6,1500.0
2019-04-16 12:00:00,224.7,224.93,224.7,224.84,400.0,224.7,224.93,224.7,224.84,400.0
2019-04-16 12:05:00,225.18,225.25,225.08,225.12,1035.0,225.18,225.25,225.08,225.12,1035.0
2019-04-16 12:10:00,225.01,225.04,224.79,224.79,1964.0,225.01,225.04,224.79,224.79,1964.0
2019-04-16 12:15:00,224.94,224.96,224.68,224.9,1300.0,224.94,224.96,224.68,224.9,1300.0
2019-04-16 12:20:00,224.89,224.96,224.73,224.88,2900.0,224.89,224.96,224.73,224.88,2900.0
2019-04-16 12:25:00,224.89,224.94,224.83,224.83,1628.0,224.89,224.94,224.83,224.83,1628.0
2019-04-16 12:30:00,224.83,224.83,224.5,224.64,1800.0,224.83,224.83,224.5,224.64,1800.0
2019-04-16 12:35:00,224.52,224.52,224.44,224.44,300.0,224.52,224.52,224.44,224.44,300.0
2019-04-16 12:40:00,224.46,224.54,224.36,224.36,1300.0,224.46,224.54,224.36,224.36,1300.0
2019-04-16 12:45:00,224.3,224.52,224.3,224.45,915.0,224.3,224.52,224.3,224.45,915.0
2019-04-16 12:50:00,224.41,224.62,224.4,224.62,1330.0,224.41,224.62,224.4,224.62,1330.0
2019-04-16 12:55:00,224.65,224.89,224.65,224.84,1475.0,224.65,224.89,224.65,224.84,1475.0
2019-04-16 13:00:00,224.72,224.84,224.72,224.84,900.0,224.72,224.84,224.72,224.84,900.0
2019-04-16 13:05:00,224.89,224.89,224.79,224.8,700.0,224.89,224.89,224.79,224.8,700.0
2019-04-16 13:10:00,224.81,224.83,224.73,224.74,1725.0,224.81,224.83,224.73,224.74,1725.0
2019-04-16 13:15:00,224.7,224.78,224.7,224.74,425.0,224.7,224.78,224.7,224.74,425.0
2019-04-16 13:20:00,224.67,224.81,224.53,224.54,2643.0,224.67,224.81,224.53,224.54,2643.0
2019-04-16 13:25:00,224.57,224.58,224.5,224.56,1560.0,224.57,224.58,224.5,224.56,1560.0
2019-04-16 13:30:00,224.57,224.96,224.54,224.85,1887.0,224.57,224.96,224.54,224.85,1887.0
2019-04-16 13:35:00,224.88,224.88,223.84,223.84,8273.0,224.88,224.88,223.84,223.84,8273.0
2019-04-16 13:40:00,223.74,223.81,223.42,223.65,2300.0,223.74,223.81,223.42,223.65,2300.0
2019-04-16 13:45:00,223.61,223.79,223.6,223.79,950.0,223.61,223.79,223.6,223.79,950.0
2019-04-16 13:50:00,223.8,223.8,223.43,223.52,2815.0,223.8,223.8,223.43,223.52,2815.0
2019-04-16 13:55:00,223.43,223.48,223.41,223.48,700.0,223.43,223.48,223.41,223.48,700.0
2019-04-16 14:00:00,223.51,223.52,223.33,223.37,2400.0,223.51,223.52,223.33,223.37,2400.0
2019-04-16 14:05:00,223.34,223.34,222.98,222.98,4050.0,223.34,223.34,222.98,222.98,4050.0
2019-04-16 14:10:00,222.87,223.08,222.79,223.05,2600.0,222.87,223.08,222.79,223.05,2600.0
2019-04-16 14:15:00,222.99,223.07,222.81,222.87,2400.0,222.99,223.07,222.81,222.87,2400.0
2019-04-16 14:20:00,222.81,222.99,222.72,222.99,3300.0,222.81,222.99,222.72,222.99,3300.0
2019-04-16 14:25:00,223.03,223.3,222.89,222.89,3400.0,223.03,223.3,222.89,222.89,3400.0
2019-04-16 14:30:00,222.84,222.87,222.8,222.87,745.0,222.84,222.87,222.8,222.87,745.0
2019-04-16 14:35:00,222.93,223.05,222.93,223.03,2200.0,222.93,223.05,222.93,223.03,2200.0
2019-04-16 14:40:00,223.01,223.01,222.88,222.97,1800.0,223.01,223.01,222.88,222.97,1800.0
2019-04-16 14:45:00,222.93,223.25,222.93,223.16,4300.0,222.93,223.25,222.93,223.16,4300.0
2019-04-16 14:50:00,223.03,223.09,223.0,223.07,1448.0,223.03,223.09,223.0,223.07,1448.0
2019-04-16 14:55:00,222.99,223.26,222.98,223.24,3000.0,222.99,223.26,222.98,223.24,3000.0
2019-04-16 15:00:00,223.3,223.31,222.9,222.9,5500.0,223.3,223.31,222.9,222.9,5500.0
2019-04-16 15:05:00,222.9,222.91,222.66,222.68,2602.0,222.9,222.91,222.66,222.68,2602.0
2019-04-16 15:10:00,222.71,222.71,222.61,222.67,1171.0,222.71,222.71,222.61,222.67,1171.0
2019-04-16 15:15:00,222.6,222.7,222.58,222.7,4900.0,222.6,222.7,222.58,222.7,4900.0
2019-04-16 15:20:00,222.64,222.66,222.27,222.3,8000.0,222.64,222.66,222.27,222.3,8000.0
2019-04-16 15:25:00,222.31,222.35,221.96,221.97,3900.0,222.31,222.35,221.96,221.97,3900.0
2019-04-16 15:30:00,221.89,221.9,221.07,221.08,6300.0,221.89,221.9,221.07,221.08,6300.0
2019-04-16 15:35:00,221.09,221.64,221.0,221.64,7548.0,221.09,221.64,221.0,221.64,7548.0
2019-04-16 15:40:00,221.65,221.7,221.46,221.46,5450.0,221.65,221.7,221.46,221.46,5450.0
2019-04-16 15:45:00,221.48,221.75,221.48,221.75,5600.0,221.48,221.75,221.48,221.75,5600.0
2019-04-16 15:50:00,221.74,221.99,221.64,221.7,9317.0,221.74,221.99,221.64,221.7,9317.0
2019-04-16 15:55:00,221.68,222.25,221.68,222.24,20028.0,221.68,222.25,221.68,222.24,20028.0
2019-04-17 09:30:00,223.43,223.83,223.0,223.3,6155.0,223.43,223.83,223.0,223.3,6155.0
2019-04-17 09:35:00,223.15,223.19,221.6,222.15,3800.0,223.15,223.19,221.6,222.15,3800.0
2019-04-17 09:40:00,222.15,222.3,220.79,220.84,4450.0,222.15,222.3,220.79,220.84,4450.0
2019-04-17 09:45:00,220.77,220.89,219.98,219.99,3750.0,220.77,220.89,219.98,219.99,3750.0
2019-04-17 09:50:00,220.16,220.16,219.21,219.58,7631.0,220.16,220.16,219.21,219.58,7631.0
2019-04-17 09:55:00,219.36,219.56,217.43,217.43,4707.0,219.36,219.56,217.43,217.43,4707.0
2019-04-17 10:00:00,217.63,218.48,217.05,218.48,10999.0,217.63,218.48,217.05,218.48,10999.0
2019-04-17 10:05:00,218.38,218.75,218.18,218.24,6349.0,218.38,218.75,218.18,218.24,6349.0
2019-04-17 10:10:00,218.38,219.28,218.33,219.28,3887.0,218.38,219.28,218.33,219.28,3887.0
2019-04-17 10:15:00,219.35,219.45,219.11,219.2,5650.0,219.35,219.45,219.11,219.2,5650.0
2019-04-17 10:20:00,219.18,219.44,218.91,219.02,1425.0,219.18,219.44,218.91,219.02,1425.0
2019-04-17 10:25:00,218.77,219.43,218.75,219.43,2000.0,218.77,219.43,218.75,219.43,2000.0
2019-04-17 10:30:00,219.17,219.17,218.34,218.56,2750.0,219.17,219.17,218.34,218.56,2750.0
2019-04-17 10:35:00,218.46,219.16,218.46,219.01,2514.0,218.46,219.16,218.46,219.01,2514.0
2019-04-17 10:40:00,219.22,219.22,218.63,218.85,1800.0,219.22,219.22,218.63,218.85,1800.0
2019-04-17 10:45:00,218.98,218.98,218.14,218.14,4500.0,218.98,218.98,218.14,218.14,4500.0
2019-04-17 10:50:00,218.17,218.46,216.33,217.25,20916.0,218.17,218.46,216.33,217.25,20916.0
2019-04-17 10:55:00,217.35,217.35,216.91,217.02,9827.0,217.35,217.35,216.91,217.02,9827.0
2019-04-17 11:00:00,216.9,217.28,216.45,217.28,5580.0,216.9,217.28,216.45,217.28,5580.0
2019-04-17 11:05:00,217.17,217.66,216.89,217.65,5600.0,217.17,217.66,216.89,217.65,5600.0
2019-04-17 11:10:00,217.68,217.76,217.2,217.34,2000.0,217.68,217.76,217.2,217.34,2000.0
2019-04-17 11:15:00,217.22,217.42,217.09,217.18,1500.0,217.22,217.42,217.09,217.18,1500.0
2019-04-17 11:20:00,216.91,217.1,216.83,217.0,2200.0,216.91,217.1,216.83,217.0,2200.0
2019-04-17 11:25:00,217.16,217.64,216.96,217.64,8478.0,217.16,217.64,216.96,217.64,8478.0
2019-04-17 11:30:00,217.65,217.72,217.06,217.06,3730.0,217.65,217.72,217.06,217.06,3730.0
2019-04-17 11:35:00,217.02,217.12,216.55,216.68,3475.0,217.02,217.12,216.55,216.68,3475.0
2019-04-17 11:40:00,216.62,216.64,216.31,216.31,2955.0,216.62,216.64,216.31,216.31,2955.0
2019-04-17 11:45:00,216.32,216.86,216.29,216.86,2200.0,216.32,216.86,216.29,216.86,2200.0
2019-04-17 11:50:00,216.86,216.86,216.22,216.28,1750.0,216.86,216.86,216.22,216.28,1750.0
2019-04-17 11:55:00,216.35,216.4,215.89,216.05,2400.0,216.35,216.4,215.89,216.05,2400.0
2019-04-17 12:00:00,216.06,216.25,216.06,216.19,2175.0,216.06,216.25,216.06,216.19,2175.0
2019-04-17 12:05:00,216.17,216.17,215.78,215.78,2050.0,216.17,216.17,215.78,215.78,2050.0
2019-04-17 12:10:00,215.82,216.55,215.82,216.55,4300.0,215.82,216.55,215.82,216.55,4300.0
2019-04-17 12:15:00,216.48,216.5,216.29,216.4,1700.0,216.48,216.5,216.29,216.4,1700.0
2019-04-17 12:20:00,216.44,216.56,216.21,216.33,2395.0,216.44,216.56,216.21,216.33,2395.0
2019-04-17 12:25:00,216.33,216.71,216.3,216.54,1600.0,216.33,216.71,216.3,216.54,1600.0
2019-04-17 12:30:00,216.63,216.68,216.36,216.62,1900.0,216.63,216.68,216.36,216.62,1900.0
2019-04-17 12:35:00,216.51,216.51,216.4,216.46,1163.0,216.51,216.51,216.4,216.46,1163.0
2019-04-17 12:40:00,216.38,216.69,216.38,216.53,2600.0,216.38,216.69,216.38,216.53,2600.0
2019-04-17 12:45:00,216.56,216.69,216.41,216.64,1700.0,216.56,216.69,216.41,216.64,1700.0
2019-04-17 12:50:00,216.45,216.85,216.45,216.82,2100.0,216.45,216.85,216.45,216.82,2100.0
2019-04-17 12:55:00,216.76,216.76,216.52,216.54,800.0,216.76,216.76,216.52,216.54,800.0
2019-04-17 13:00:00,216.52,216.52,216.26,216.26,1180.0,216.52,216.52,216.26,216.26,1180.0
2019-04-17 13:05:00,216.28,216.62,216.28,216.62,1600.0,216.28,216.62,216.28,216.62,1600.0
2019-04-17 13:10:00,216.7,216.78,216.46,216.58,3436.0,216.7,216.78,216.46,216.58,3436.0
2019-04-17 13:15:00,216.68,216.84,216.67,216.79,2101.0,216.68,216.84,216.67,216.79,2101.0
2019-04-17 13:20:00,216.72,216.72,215.91,216.29,4276.0,216.72,216.72,215.91,216.29,4276.0
2019-04-17 13:25:00,216.31,216.31,216.0,216.0,1100.0,216.31,216.31,216.0,216.0,1100.0
2019-04-17 13:30:00,216.03,216.03,215.75,215.78,1300.0,216.03,216.03,215.75,215.78,1300.0
2019-04-17 13:35:00,215.74,216.16,215.67,216.01,2468.0,215.74,216.16,215.67,216.01,2468.0
2019-04-17 13:40:00,216.14,216.55,216.12,216.32,3589.0,216.14,216.55,216.12,216.32,3589.0
2019-04-17 13:45:00,216.21,216.4,216.08,216.08,2510.0,216.21,216.4,216.08,216.08,2510.0
2019-04-17 13:50:00,216.08,216.08,215.95,215.99,1700.0,216.08,216.08,215.95,215.99,1700.0
2019-04-17 13:55:00,215.9,216.01,215.85,215.97,3189.0,215.9,216.01,215.85,215.97,3189.0
2019-04-17 14:00:00,216.03,216.03,215.71,215.73,3410.0,216.03,216.03,215.71,215.73,3410.0
2019-04-17 14:05:00,215.78,215.86,215.24,215.35,5919.0,215.78,215.86,215.24,215.35,5919.0
2019-04-17 14:10:00,215.21,215.25,214.82,214.93,3520.0,215.21,215.25,214.82,214.93,3520.0
2019-04-17 14:15:00,214.97,215.3,214.96,215.22,2555.0,214.97,215.3,214.96,215.22,2555.0
2019-04-17 14:20:00,215.21,215.4,215.15,215.2,1400.0,215.21,215.4,215.15,215.2,1400.0
2019-04-17 14:25:00,214.96,215.19,214.9,215.11,1800.0,214.96,215.19,214.9,215.11,1800.0
2019-04-17 14:30:00,215.37,215.82,215.37,215.79,2445.0,215.37,215.82,215.37,215.79,2445.0
2019-04-17 14:35:00,215.78,215.97,215.55,215.78,4714.0,215.78,215.97,215.55,215.78,4714.0
2019-04-17 14:40:00,215.88,216.12,215.64,215.88,1600.0,215.88,216.12,215.64,215.88,1600.0
2019-04-17 14:45:00,216.0,216.0,215.82,215.83,902.0,216.0,216.0,215.82,215.83,902.0
2019-04-17 14:50:00,215.86,215.97,215.86,215.88,900.0,215.86,215.97,215.86,215.88,900.0
2019-04-17 14:55:00,215.65,215.65,215.37,215.37,1600.0,215.65,215.65,215.37,215.37,1600.0
2019-04-17 15:00:00,215.52,215.92,215.5,215.8,2698.0,215.52,215.92,215.5,215.8,2698.0
2019-04-17 15:05:00,215.79,215.85,215.64,215.74,1780.0,215.79,215.85,215.64,215.74,1780.0
2019-04-17 15:10:00,215.75,215.87,215.64,215.81,2300.0,215.75,215.87,215.64,215.81,2300.0
2019-04-17 15:15:00,215.89,215.96,215.81,215.89,2000.0,215.89,215.96,215.81,215.89,2000.0
2019-04-17 15:20:00,215.71,215.71,215.6,215.65,1450.0,215.71,215.71,215.6,215.65,1450.0
2019-04-17 15:25:00,215.73,215.9,215.73,215.79,2500.0,215.73,215.9,215.73,215.79,2500.0
2019-04-17 15:30:00,215.84,215.97,215.79,215.97,2195.0,215.84,215.97,215.79,215.97,2195.0
2019-04-17 15:35:00,215.97,216.08,215.91,216.02,4746.0,215.97,216.08,215.91,216.02,4746.0
2019-04-17 15:40:00,216.01,216.23,215.96,216.22,6000.0,216.01,216.23,215.96,216.22,6000.0
2019-04-17 15:45:00,216.22,216.23,215.95,216.05,6000.0,216.22,216.23,215.95,216.05,6000.0
2019-04-17 15:50:00,216.04,216.1,215.78,215.89,13875.0,216.04,216.1,215.78,215.89,13875.0
2019-04-17 15:55:00,215.74,215.83,215.16,215.61,31014.0,215.74,215.83,215.16,215.61,31014.0
2019-04-18 09:30:00,216.38,218.19,216.38,218.19,39415.0,216.38,218.19,216.38,218.19,39415.0
2019-04-18 09:35:00,217.92,218.48,217.82,218.35,3850.0,217.92,218.48,217.82,218.35,3850.0
2019-04-18 09:40:00,218.53,218.68,216.85,216.96,3795.0,218.53,218.68,216.85,216.96,3795.0
2019-04-18 09:45:00,216.85,217.5,216.0,216.59,4798.0,216.85,217.5,216.0,216.59,4798.0
2019-04-18 09:50:00,216.15,216.75,215.65,216.15,3922.0,216.15,216.75,215.65,216.15,3922.0
2019-04-18 09:55:00,216.41,216.62,214.31,214.64,3371.0,216.41,216.62,214.31,214.64,3371.0
2019-04-18 10:00:00,214.59,215.43,214.25,215.17,6030.0,214.59,215.43,214.25,215.17,6030.0
2019-04-18 10:05:00,214.92,215.2,214.74,214.79,1500.0,214.92,215.2,214.74,214.79,1500.0
2019-04-18 10:10:00,215.01,215.47,215.01,215.37,3700.0,215.01,215.47,215.01,215.37,3700.0
2019-04-18 10:15:00,215.44,215.59,215.07,215.2,1900.0,215.44,215.59,215.07,215.2,1900.0
2019-04-18 10:20:00,215.24,215.24,214.49,214.55,1889.0,215.24,215.24,214.49,214.55,1889.0
2019-04-18 10:25:00,214.44,214.83,214.25,214.71,3400.0,214.44,214.83,214.25,214.71,3400.0
2019-04-18 10:30:00,214.79,214.79,214.49,214.74,1600.0,214.79,214.79,214.49,214.74,1600.0
2019-04-18 10:35:00,214.77,214.77,214.45,214.49,925.0,214.77,214.77,214.45,214.49,925.0
2019-04-18 10:40:00,214.36,215.14,214.36,215.14,1500.0,214.36,215.14,214.36,215.14,1500.0
2019-04-18 10:45:00,215.31,216.6,215.3,216.5,3100.0,215.31,216.6,215.3,216.5,3100.0
2019-04-18 10:50:00,216.74,216.97,216.17,216.93,6701.0,216.74,216.97,216.17,216.93,6701.0
2019-04-18 10:55:00,216.82,217.35,216.63,217.35,3782.0,216.82,217.35,216.63,217.35,3782.0
2019-04-18 11:00:00,217.23,217.23,216.66,217.04,2700.0,217.23,217.23,216.66,217.04,2700.0
2019-04-18 11:05:00,217.14,217.14,216.58,216.81,2296.0,217.14,217.14,216.58,216.81,2296.0
2019-04-18 11:10:00,216.62,217.18,216.51,216.51,2100.0,216.62,217.18,216.51,216.51,2100.0
2019-04-18 11:15:00,216.23,216.45,216.01,216.01,2037.0,216.23,216.45,216.01,216.01,2037.0
2019-04-18 11:20:00,215.89,216.11,215.85,216.11,1500.0,215.89,216.11,215.85,216.11,1500.0
2019-04-18 11:25:00,216.13,216.49,216.12,216.48,3500.0,216.13,216.49,216.12,216.48,3500.0
2019-04-18 11:30:00,216.47,216.75,216.37,216.64,4241.0,216.47,216.75,216.37,216.64,4241.0
2019-04-18 11:35:00,216.62,217.34,216.61,217.34,1700.0,216.62,217.34,216.61,217.34,1700.0
2019-04-18 11:40:00,217.31,217.35,216.81,217.09,9889.0,217.31,217.35,216.81,217.09,9889.0
2019-04-18 11:45:00,216.98,217.05,216.8,217.05,2318.0,216.98,217.05,216.8,217.05,2318.0
2019-04-18 11:50:00,217.09,217.64,217.01,217.64,3600.0,217.09,217.64,217.01,217.64,3600.0
2019-04-18 11:55:00,217.63,217.9,217.37,217.83,4413.0,217.63,217.9,217.37,217.83,4413.0
2019-04-18 12:00:00,217.8,217.9,217.68,217.84,3355.0,217.8,217.9,217.68,217.84,3355.0
2019-04-18 12:05:00,217.93,218.13,217.75,218.05,3121.0,217.93,218.13,217.75,218.05,3121.0
2019-04-18 12:10:00,217.87,218.27,217.7,218.27,1975.0,217.87,218.27,217.7,218.27,1975.0
2019-04-18 12:15:00,218.32,218.56,218.31,218.56,1300.0,218.32,218.56,218.31,218.56,1300.0
2019-04-18 12:20:00,218.49,218.52,217.94,218.5,2800.0,218.49,218.52,217.94,218.5,2800.0
2019-04-18 12:25:00,218.44,218.44,218.29,218.44,1500.0,218.44,218.44,218.29,218.44,1500.0
2019-04-18 12:30:00,218.56,218.7,218.35,218.42,3000.0,218.56,218.7,218.35,218.42,3000.0
2019-04-18 12:35:00,218.34,218.34,217.85,217.95,1902.0,218.34,218.34,217.85,217.95,1902.0
2019-04-18 12:40:00,218.02,218.11,217.85,218.05,1000.0,218.02,218.11,217.85,218.05,1000.0
2019-04-18 12:45:00,218.05,218.05,217.97,217.98,600.0,218.05,218.05,217.97,217.98,600.0
2019-04-18 12:50:00,217.95,217.95,217.61,217.65,1520.0,217.95,217.95,217.61,217.65,1520.0
2019-04-18 12:55:00,217.58,217.71,217.57,217.57,2675.0,217.58,217.71,217.57,217.57,2675.0
2019-04-18 13:00:00,217.65,217.87,217.61,217.87,2898.0,217.65,217.87,217.61,217.87,2898.0
2019-04-18 13:05:00,217.88,217.94,217.64,217.94,2622.0,217.88,217.94,217.64,217.94,2622.0
2019-04-18 13:10:00,218.09,218.09,217.98,218.06,642.0,218.09,218.09,217.98,218.06,642.0
2019-04-18 13:15:00,217.84,217.86,217.59,217.84,2842.0,217.84,217.86,217.59,217.84,2842.0
2019-04-18 13:20:00,217.87,218.05,217.87,217.97,2140.0,217.87,218.05,217.87,217.97,2140.0
2019-04-18 13:25:00,218.0,218.03,217.98,218.03,400.0,218.0,218.03,217.98,218.03,400.0
2019-04-18 13:30:00,218.1,218.11,218.05,218.05,900.0,218.1,218.11,218.05,218.05,900.0
2019-04-18 13:35:00,218.17,218.22,217.97,218.0,2100.0,218.17,218.22,217.97,218.0,2100.0
2019-04-18 13:40:00,218.0,218.0,217.75,217.79,1904.0,218.0,218.0,217.75,217.79,1904.0
2019-04-18 13:45:00,217.83,218.05,217.81,218.05,1600.0,217.83,218.05,217.81,218.05,1600.0
2019-04-18 13:50:00,218.11,218.2,218.06,218.06,600.0,218.11,218.2,218.06,218.06,600.0
2019-04-18 13:55:00,218.19,218.46,218.19,218.27,1527.0,218.19,218.46,218.19,218.27,1527.0
2019-04-18 14:00:00,218.27,218.31,218.24,218.28,1100.0,218.27,218.31,218.24,218.28,1100.0
2019-04-18 14:05:00,218.26,218.33,218.15,218.23,3810.0,218.26,218.33,218.15,218.23,3810.0
2019-04-18 14:10:00,218.5,218.5,218.46,218.46,300.0,218.5,218.5,218.46,218.46,300.0
2019-04-18 14:15:00,218.5,218.82,218.5,218.58,2700.0,218.5,218.82,218.5,218.58,2700.0
2019-04-18 14:20:00,218.65,218.67,218.53,218.53,600.0,218.65,218.67,218.53,218.53,600.0
2019-04-18 14:25:00,218.6,218.6,218.29,218.29,1805.0,218.6,218.6,218.29,218.29,1805.0
2019-04-18 14:30:00,218.12,218.12,217.94,218.12,1498.0,218.12,218.12,217.94,218.12,1498.0
2019-04-18 14:35:00,218.0,218.37,218.0,218.36,1800.0,218.0,218.37,218.0,218.36,1800.0
2019-04-18 14:40:00,218.35,218.72,218.35,218.72,1300.0,218.35,218.72,218.35,218.72,1300.0
2019-04-18 14:45:00,218.53,218.65,218.44,218.57,2268.0,218.53,218.65,218.44,218.57,2268.0
2019-04-18 14:50:00,218.59,218.63,218.46,218.55,1700.0,218.59,218.63,218.46,218.55,1700.0
2019-04-18 14:55:00,218.67,218.72,218.62,218.72,1300.0,218.67,218.72,218.62,218.72,1300.0
2019-04-18 15:00:00,218.75,218.8,218.74,218.77,2300.0,218.75,218.8,218.74,218.77,2300.0
2019-04-18 15:05:00,218.76,218.81,218.62,218.62,2566.0,218.76,218.81,218.62,218.62,2566.0
2019-04-18 15:10:00,218.55,218.58,218.43,218.49,1300.0,218.55,218.58,218.43,218.49,1300.0
2019-04-18 15:15:00,218.47,218.66,218.46,218.55,2300.0,218.47,218.66,218.46,218.55,2300.0
2019-04-18 15:20:00,218.56,218.72,218.44,218.69,2300.0,218.56,218.72,218.44,218.69,2300.0
2019-04-18 15:25:00,218.64,218.64,218.44,218.44,2394.0,218.64,218.64,218.44,218.44,2394.0
2019-04-18 15:30:00,218.41,218.45,218.18,218.32,4201.0,218.41,218.45,218.18,218.32,4201.0
2019-04-18 15:35:00,218.35,218.36,218.19,218.2,2000.0,218.35,218.36,218.19,218.2,2000.0
2019-04-18 15:40:00,218.27,218.63,218.19,218.63,3257.0,218.27,218.63,218.19,218.63,3257.0
2019-04-18 15:45:00,218.66,218.97,218.59,218.9,3200.0,218.66,218.97,218.59,218.9,3200.0
2019-04-18 15:50:00,218.94,219.08,218.53,218.64,8496.0,218.94,219.08,218.53,218.64,8496.0
2019-04-18 15:55:00,218.59,218.59,218.28,218.57,27613.0,218.59,218.59,218.28,218.57,27613.0
2019-04-22 09:30:00,216.82,218.53,216.82,218.53,8531.0,216.82,218.53,216.82,218.53,8531.0
2019-04-22 09:35:00,218.52,219.99,218.51,219.97,3000.0,218.52,219.99,218.51,219.97,3000.0
2019-04-22 09:40:00,219.98,220.29,219.19,219.91,5286.0,219.98,220.29,219.19,219.91,5286.0
2019-04-22 09:45:00,220.22,221.24,219.75,220.71,5158.0,220.22,221.24,219.75,220.71,5158.0
2019-04-22 09:50:00,221.12,221.53,220.87,221.53,2302.0,221.12,221.53,220.87,221.53,2302.0
2019-04-22 09:55:00,221.52,222.43,221.52,222.43,5500.0,221.52,222.43,221.52,222.43,5500.0
2019-04-22 10:00:00,222.18,222.79,222.15,222.56,4319.0,222.18,222.79,222.15,222.56,4319.0
2019-04-22 10:05:00,222.75,222.76,221.33,221.88,6400.0,222.75,222.76,221.33,221.88,6400.0
2019-04-22 10:10:00,221.01,221.3,220.81,220.87,1800.0,221.01,221.3,220.81,220.87,1800.0
2019-04-22 10:15:00,221.01,221.39,220.97,221.39,1800.0,221.01,221.39,220.97,221.39,1800.0
2019-04-22 10:20:00,221.09,221.09,220.28,220.9,4390.0,221.09,221.09,220.28,220.9,4390.0
2019-04-22 10:25:00,220.79,220.85,220.5,220.8,3734.0,220.79,220.85,220.5,220.8,3734.0
2019-04-22 10:30:00,221.02,221.02,220.69,220.69,800.0,221.02,221.02,220.69,220.69,800.0
2019-04-22 10:35:00,220.8,220.83,220.39,220.39,2708.0,220.8,220.83,220.39,220.39,2708.0
2019-04-22 10:40:00,220.55,220.67,220.51,220.55,1000.0,220.55,220.67,220.51,220.55,1000.0
2019-04-22 10:45:00,220.55,220.83,220.22,220.82,2838.0,220.55,220.83,220.22,220.82,2838.0
2019-04-22 10:50:00,220.7,220.74,220.49,220.74,2902.0,220.7,220.74,220.49,220.74,2902.0
2019-04-22 10:55:00,220.74,220.76,220.52,220.6,3628.0,220.74,220.76,220.52,220.6,3628.0
2019-04-22 11:00:00,220.48,220.52,219.99,220.22,3700.0,220.48,220.52,219.99,220.22,3700.0
2019-04-22 11:05:00,220.23,220.49,220.1,220.36,1900.0,220.23,220.49,220.1,220.36,1900.0
2019-04-22 11:10:00,220.37,220.52,220.29,220.34,2188.0,220.37,220.52,220.29,220.34,2188.0
2019-04-22 11:15:00,220.25,220.52,220.25,220.39,3139.0,220.25,220.52,220.25,220.39,3139.0
2019-04-22 11:20:00,220.34,220.48,220.2,220.38,2600.0,220.34,220.48,220.2,220.38,2600.0
2019-04-22 11:25:00,220.2,220.32,220.0,220.32,2500.0,220.2,220.32,220.0,220.32,2500.0
2019-04-22 11:30:00,220.11,220.44,220.1,220.41,2100.0,220.11,220.44,220.1,220.41,2100.0
2019-04-22 11:35:00,220.28,220.33,220.0,220.14,2100.0,220.28,220.33,220.0,220.14,2100.0
2019-04-22 11:40:00,220.15,220.82,220.15,220.82,4295.0,220.15,220.82,220.15,220.82,4295.0
2019-04-22 11:45:00,220.75,220.75,220.5,220.71,2300.0,220.75,220.75,220.5,220.71,2300.0
2019-04-22 11:50:00,220.62,220.66,220.49,220.66,1897.0,220.62,220.66,220.49,220.66,1897.0
2019-04-22 11:55:00,220.62,220.8,220.53,220.53,1500.0,220.62,220.8,220.53,220.53,1500.0
2019-04-22 12:00:00,220.43,220.43,220.35,220.41,600.0,220.43,220.43,220.35,220.41,600.0
2019-04-22 12:05:00,220.49,220.7,220.44,220.62,1500.0,220.49,220.7,220.44,220.62,1500.0
2019-04-22 12:10:00,220.56,220.56,220.48,220.5,1700.0,220.56,220.56,220.48,220.5,1700.0
2019-04-22 12:15:00,220.38,220.58,220.34,220.48,4100.0,220.38,220.58,220.34,220.48,4100.0
2019-04-22 12:20:00,220.58,220.58,220.23,220.36,1571.0,220.58,220.58,220.23,220.36,1571.0
2019-04-22 12:25:00,220.48,220.83,220.47,220.83,500.0,220.48,220.83,220.47,220.83,500.0
2019-04-22 12:30:00,220.8,220.8,220.59,220.79,1300.0,220.8,220.8,220.59,220.79,1300.0
2019-04-22 12:35:00,220.95,221.09,220.9,221.09,1200.0,220.95,221.09,220.9,221.09,1200.0
2019-04-22 12:40:00,221.19,221.29,221.13,221.13,500.0,221.19,221.29,221.13,221.13,500.0
2019-04-22 12:45:00,221.06,221.12,221.01,221.01,505.0,221.06,221.12,221.01,221.01,505.0
2019-04-22 12:50:00,221.01,221.05,220.82,220.82,2200.0,221.01,221.05,220.82,220.82,2200.0
2019-04-22 12:55:00,220.78,220.86,220.7,220.81,1800.0,220.78,220.86,220.7,220.81,1800.0
2019-04-22 13:00:00,220.91,220.92,220.82,220.82,700.0,220.91,220.92,220.82,220.82,700.0
2019-04-22 13:05:00,220.82,220.93,220.8,220.93,2966.0,220.82,220.93,220.8,220.93,2966.0
2019-04-22 13:10:00,221.03,221.17,221.03,221.16,912.0,221.03,221.17,221.03,221.16,912.0
2019-04-22 13:15:00,221.22,221.32,221.22,221.25,700.0,221.22,221.32,221.22,221.25,700.0
2019-04-22 13:20:00,221.11,221.34,221.11,221.26,1800.0,221.11,221.34,221.11,221.26,1800.0
2019-04-22 13:25:00,221.25,221.31,221.11,221.31,1800.0,221.25,221.31,221.11,221.31,1800.0
2019-04-22 13:30:00,221.38,221.48,221.38,221.41,1200.0,221.38,221.48,221.38,221.41,1200.0
2019-04-22 13:35:00,221.4,221.45,221.4,221.45,500.0,221.4,221.45,221.4,221.45,500.0
2019-04-22 13:40:00,221.48,221.55,221.28,221.36,8287.0,221.48,221.55,221.28,221.36,8287.0
2019-04-22 13:45:00,221.36,221.48,221.28,221.31,5999.0,221.36,221.48,221.28,221.31,5999.0
2019-04-22 13:50:00,221.39,221.39,221.17,221.29,1800.0,221.39,221.39,221.17,221.29,1800.0
2019-04-22 13:55:00,221.28,221.49,221.28,221.49,1700.0,221.28,221.49,221.28,221.49,1700.0
2019-04-22 14:00:00,221.62,221.62,221.49,221.56,800.0,221.62,221.62,221.49,221.56,800.0
2019-04-22 14:05:00,221.63,221.65,221.35,221.36,1793.0,221.63,221.65,221.35,221.36,1793.0
2019-04-22 14:10:00,221.56,221.56,221.54,221.55,600.0,221.56,221.56,221.54,221.55,600.0
2019-04-22 14:15:00,221.55,221.58,221.4,221.55,1900.0,221.55,221.58,221.4,221.55,1900.0
2019-04-22 14:20:00,221.64,221.72,221.6,221.6,1100.0,221.64,221.72,221.6,221.6,1100.0
2019-04-22 14:25:00,221.64,221.97,221.64,221.97,2600.0,221.64,221.97,221.64,221.97,2600.0
2019-04-22 14:30:00,222.0,222.0,221.7,221.73,555.0,222.0,222.0,221.7,221.73,555.0
2019-04-22 14:35:00,221.78,221.94,221.74,221.84,1300.0,221.78,221.94,221.74,221.84,1300.0
2019-04-22 14:40:00,221.8,221.94,221.8,221.81,1820.0,221.8,221.94,221.8,221.81,1820.0
2019-04-22 14:45:00,221.74,221.74,221.69,221.71,900.0,221.74,221.74,221.69,221.71,900.0
2019-04-22 14:50:00,221.7,221.78,221.69,221.72,1000.0,221.7,221.78,221.69,221.72,1000.0
2019-04-22 14:55:00,221.74,221.87,221.7,221.71,7354.0,221.74,221.87,221.7,221.71,7354.0
2019-04-22 15:00:00,221.56,221.62,221.53,221.62,2066.0,221.56,221.62,221.53,221.62,2066.0
2019-04-22 15:05:00,221.58,221.66,221.52,221.66,1650.0,221.58,221.66,221.52,221.66,1650.0
2019-04-22 15:10:00,221.7,221.82,221.59,221.69,10500.0,221.7,221.82,221.59,221.69,10500.0
2019-04-22 15:15:00,221.65,221.72,221.23,221.24,8740.0,221.65,221.72,221.23,221.24,8740.0
2019-04-22 15:20:00,221.25,221.3,221.12,221.3,1500.0,221.25,221.3,221.12,221.3,1500.0
2019-04-22 15:25:00,221.27,221.31,221.13,221.16,1860.0,221.27,221.31,221.13,221.16,1860.0
2019-04-22 15:30:00,221.33,221.38,221.29,221.32,1100.0,221.33,221.38,221.29,221.32,1100.0
2019-04-22 15:35:00,221.34,221.37,221.31,221.31,1747.0,221.34,221.37,221.31,221.31,1747.0
2019-04-22 15:40:00,221.29,221.34,221.28,221.31,1800.0,221.29,221.34,221.28,221.31,1800.0
2019-04-22 15:45:00,221.34,221.59,221.34,221.49,5925.0,221.34,221.59,221.34,221.49,5925.0
2019-04-22 15:50:00,221.57,221.97,221.57,221.89,6263.0,221.57,221.97,221.57,221.89,6263.0
2019-04-22 15:55:00,221.89,221.95,221.44,221.48,11777.0,221.89,221.95,221.44,221.48,11777.0
2019-04-23 09:30:00,221.0,221.86,220.92,221.58,14773.0,221.0,221.86,220.92,221.58,14773.0
2019-04-23 09:35:00,221.99,222.1,221.04,221.95,12307.0,221.99,222.1,221.04,221.95,12307.0
2019-04-23 09:40:00,222.18,222.18,221.51,221.92,4795.0,222.18,222.18,221.51,221.92,4795.0
2019-04-23 09:45:00,222.03,222.21,221.12,221.68,4304.0,222.03,222.21,221.12,221.68,4304.0
2019-04-23 09:50:00,221.98,222.25,221.52,222.03,3900.0,221.98,222.25,221.52,222.03,3900.0
2019-04-23 09:55:00,222.48,223.01,222.44,222.97,2301.0,222.48,223.01,222.44,222.97,2301.0
2019-04-23 10:00:00,221.97,222.02,221.16,221.39,3959.0,221.97,222.02,221.16,221.39,3959.0
2019-04-23 10:05:00,220.95,220.95,220.66,220.91,1500.0,220.95,220.95,220.66,220.91,1500.0
2019-04-23 10:10:00,221.05,222.42,221.05,222.42,3769.0,221.05,222.42,221.05,222.42,3769.0
2019-04-23 10:15:00,222.34,222.45,222.0,222.32,2125.0,222.34,222.45,222.0,222.32,2125.0
2019-04-23 10:20:00,222.13,223.05,222.13,223.05,2124.0,222.13,223.05,222.13,223.05,2124.0
2019-04-23 10:25:00,223.02,223.41,222.65,223.41,3700.0,223.02,223.41,222.65,223.41,3700.0
2019-04-23 10:30:00,223.48,223.82,223.37,223.4,2700.0,223.48,223.82,223.37,223.4,2700.0
2019-04-23 10:35:00,223.37,223.52,223.22,223.37,10499.0,223.37,223.52,223.22,223.37,10499.0
2019-04-23 10:40:00,223.3,223.65,223.3,223.51,2600.0,223.3,223.65,223.3,223.51,2600.0
2019-04-23 10:45:00,223.42,224.09,223.37,224.09,8738.0,223.42,224.09,223.37,224.09,8738.0
2019-04-23 10:50:00,224.13,224.49,223.91,224.43,9551.0,224.13,224.49,223.91,224.43,9551.0
2019-04-23 10:55:00,224.31,225.07,224.2,224.94,7261.0,224.31,225.07,224.2,224.94,7261.0
2019-04-23 11:00:00,224.88,224.93,224.53,224.87,4247.0,224.88,224.93,224.53,224.87,4247.0
2019-04-23 11:05:00,225.1,225.1,224.67,224.82,1203.0,225.1,225.1,224.67,224.82,1203.0
2019-04-23 11:10:00,224.71,224.83,224.7,224.83,2386.0,224.71,224.83,224.7,224.83,2386.0
2019-04-23 11:15:00,224.84,225.26,224.79,225.26,3000.0,224.84,225.26,224.79,225.26,3000.0
2019-04-23 11:20:00,225.29,225.92,225.29,225.92,1700.0,225.29,225.92,225.29,225.92,1700.0
2019-04-23 11:25:00,225.93,226.02,225.61,225.71,4173.0,225.93,226.02,225.61,225.71,4173.0
2019-04-23 11:30:00,225.84,226.05,225.5,226.05,1900.0,225.84,226.05,225.5,226.05,1900.0
2019-04-23 11:35:00,225.88,225.89,225.59,225.59,2100.0,225.88,225.89,225.59,225.59,2100.0
2019-04-23 11:40:00,225.45,225.47,225.37,225.4,2000.0,225.45,225.47,225.37,225.4,2000.0
2019-04-23 11:45:00,225.32,225.86,225.3,225.86,4217.0,225.32,225.86,225.3,225.86,4217.0
2019-04-23 11:50:00,225.75,225.75,225.46,225.48,2700.0,225.75,225.75,225.46,225.48,2700.0
2019-04-23 11:55:00,225.28,225.68,225.27,225.48,2100.0,225.28,225.68,225.27,225.48,2100.0
2019-04-23 12:00:00,225.49,226.02,225.46,226.02,3506.0,225.49,226.02,225.46,226.02,3506.0
2019-04-23 12:05:00,226.04,226.3,225.93,226.07,3400.0,226.04,226.3,225.93,226.07,3400.0
2019-04-23 12:10:00,226.01,226.01,225.79,225.97,887.0,226.01,226.01,225.79,225.97,887.0
2019-04-23 12:15:00,225.88,226.07,225.88,225.94,5700.0,225.88,226.07,225.88,225.94,5700.0
2019-04-23 12:20:00,225.71,225.74,225.54,225.54,720.0,225.71,225.74,225.54,225.54,720.0
2019-04-23 12:25:00,225.54,225.6,225.46,225.49,4477.0,225.54,225.6,225.46,225.49,4477.0
2019-04-23 12:30:00,225.54,225.54,225.25,225.25,2365.0,225.54,225.54,225.25,225.25,2365.0
2019-04-23 12:35:00,225.16,225.29,225.16,225.24,1675.0,225.16,225.29,225.16,225.24,1675.0
2019-04-23 12:40:00,225.21,225.21,224.96,224.96,2200.0,225.21,225.21,224.96,224.96,2200.0
2019-04-23 12:45:00,225.04,225.37,224.97,224.98,2200.0,225.04,225.37,224.97,224.98,2200.0
2019-04-23 12:50:00,225.01,225.02,224.92,225.02,1723.0,225.01,225.02,224.92,225.02,1723.0
2019-04-23 12:55:00,224.82,224.93,224.71,224.87,2138.0,224.82,224.93,224.71,224.87,2138.0
2019-04-23 13:00:00,224.9,225.1,224.85,225.09,1700.0,224.9,225.1,224.85,225.09,1700.0
2019-04-23 13:05:00,225.16,225.16,224.95,225.02,900.0,225.16,225.16,224.95,225.02,900.0
2019-04-23 13:10:00,225.16,225.28,224.9,224.9,1700.0,225.16,225.28,224.9,224.9,1700.0
2019-04-23 13:15:00,224.81,225.05,224.65,225.01,2400.0,224.81,225.05,224.65,225.01,2400.0
2019-04-23 13:20:00,225.05,225.06,224.77,224.78,2000.0,225.05,225.06,224.77,224.78,2000.0
2019-04-23 13:25:00,224.86,224.97,224.85,224.97,600.0,224.86,224.97,224.85,224.97,600.0
2019-04-23 13:30:00,224.98,225.11,224.96,225.05,2100.0,224.98,225.11,224.96,225.05,2100.0
2019-04-23 13:35:00,224.93,224.93,224.68,224.68,2200.0,224.93,224.93,224.68,224.68,2200.0
2019-04-23 13:40:00,224.73,224.83,224.71,224.82,1109.0,224.73,224.83,224.71,224.82,1109.0
2019-04-23 13:45:00,224.81,224.98,224.68,224.78,2288.0,224.81,224.98,224.68,224.78,2288.0
2019-04-23 13:50:00,224.75,224.76,224.49,224.49,1100.0,224.75,224.76,224.49,224.49,1100.0
2019-04-23 13:55:00,224.51,224.77,224.49,224.55,1800.0,224.51,224.77,224.49,224.55,1800.0
2019-04-23 14:00:00,224.49,224.6,224.31,224.6,2800.0,224.49,224.6,224.31,224.6,2800.0
2019-04-23 14:05:00,224.65,224.8,224.65,224.7,2045.0,224.65,224.8,224.65,224.7,2045.0
2019-04-23 14:10:00,224.72,225.13,224.67,225.06,6150.0,224.72,225.13,224.67,225.06,6150.0
2019-04-23 14:15:00,225.3,225.32,224.87,225.0,2600.0,225.3,225.32,224.87,225.0,2600.0
2019-04-23 14:20:00,224.98,225.03,224.79,224.8,1400.0,224.98,225.03,224.79,224.8,1400.0
2019-04-23 14:25:00,224.81,225.16,224.81,225.0,1800.0,224.81,225.16,224.81,225.0,1800.0
2019-04-23 14:30:00,224.97,225.35,224.93,225.35,1500.0,224.97,225.35,224.93,225.35,1500.0
2019-04-23 14:35:00,225.36,225.36,225.19,225.25,2594.0,225.36,225.36,225.19,225.25,2594.0
2019-04-23 14:40:00,225.3,225.58,225.3,225.47,2000.0,225.3,225.58,225.3,225.47,2000.0
2019-04-23 14:45:00,225.51,225.66,225.51,225.57,1800.0,225.51,225.66,225.51,225.57,1800.0
2019-04-23 14:50:00,225.56,225.62,225.5,225.56,1832.0,225.56,225.62,225.5,225.56,1832.0
2019-04-23 14:55:00,225.6,225.7,225.51,225.61,5400.0,225.6,225.7,225.51,225.61,5400.0
2019-04-23 15:00:00,225.58,225.62,225.17,225.2,5180.0,225.58,225.62,225.17,225.2,5180.0
2019-04-23 15:05:00,225.14,225.25,225.11,225.22,2921.0,225.14,225.25,225.11,225.22,2921.0
2019-04-23 15:10:00,225.16,225.16,224.97,225.05,4200.0,225.16,225.16,224.97,225.05,4200.0
2019-04-23 15:15:00,225.06,225.09,224.61,225.03,4600.0,225.06,225.09,224.61,225.03,4600.0
2019-04-23 15:20:00,224.97,225.0,224.74,224.92,1887.0,224.97,225.0,224.74,224.92,1887.0
2019-04-23 15:25:00,224.82,224.9,224.69,224.87,3593.0,224.82,224.9,224.69,224.87,3593.0
2019-04-23 15:30:00,224.87,224.91,224.47,224.47,3574.0,224.87,224.91,224.47,224.47,3574.0
2019-04-23 15:35:00,224.48,224.77,224.47,224.52,5352.0,224.48,224.77,224.47,224.52,5352.0
2019-04-23 15:40:00,224.48,224.52,224.34,224.52,4723.0,224.48,224.52,224.34,224.52,4723.0
2019-04-23 15:45:00,224.51,224.84,224.36,224.53,8957.0,224.51,224.84,224.36,224.53,8957.0
2019-04-23 15:50:00,224.54,224.59,224.33,224.53,7000.0,224.54,224.59,224.33,224.53,7000.0
2019-04-23 15:55:00,224.54,224.6,224.33,224.44,19075.0,224.54,224.6,224.33,224.44,19075.0
2019-04-24 09:30:00,225.01,225.6,224.05,224.59,5067.0,225.01,225.6,224.05,224.59,5067.0
2019-04-24 09:35:00,225.02,225.21,224.74,224.89,1808.0,225.02,225.21,224.74,224.89,1808.0
2019-04-24 09:40:00,224.74,224.74,224.06,224.06,2000.0,224.74,224.74,224.06,224.06,2000.0
2019-04-24 09:45:00,224.13,224.34,223.47,224.3,10743.0,224.13,224.34,223.47,224.3,10743.0
2019-04-24 09:50:00,224.09,224.19,223.58,223.74,1700.0,224.09,224.19,223.58,223.74,1700.0
2019-04-24 09:55:00,224.24,224.24,224.24,224.24,100.0,224.24,224.24,224.24,224.24,100.0
2019-04-24 10:00:00,224.19,224.75,224.1,224.75,2400.0,224.19,224.75,224.1,224.75,2400.0
2019-04-24 10:05:00,224.75,224.94,224.48,224.61,2100.0,224.75,224.94,224.48,224.61,2100.0
2019-04-24 10:10:00,224.66,225.19,224.66,225.19,2400.0,224.66,225.19,224.66,225.19,2400.0
2019-04-24 10:15:00,225.18,225.45,224.95,224.95,1707.0,225.18,225.45,224.95,224.95,1707.0
2019-04-24 10:20:00,225.15,225.3,224.92,225.0,3185.0,225.15,225.3,224.92,225.0,3185.0
2019-04-24 10:25:00,225.14,225.49,225.14,225.19,1800.0,225.14,225.49,225.14,225.19,1800.0
2019-04-24 10:30:00,225.13,225.35,224.98,225.35,2876.0,225.13,225.35,224.98,225.35,2876.0
2019-04-24 10:35:00,225.36,225.51,225.01,225.01,3752.0,225.36,225.51,225.01,225.01,3752.0
2019-04-24 10:40:00,224.69,225.23,224.67,224.86,3320.0,224.69,225.23,224.67,224.86,3320.0
2019-04-24 10:45:00,224.77,225.38,224.77,225.36,2805.0,224.77,225.38,224.77,225.36,2805.0
2019-04-24 10:50:00,225.39,225.59,225.25,225.41,2267.0,225.39,225.59,225.25,225.41,2267.0
2019-04-24 10:55:00,225.38,225.71,225.36,225.69,2900.0,225.38,225.71,225.36,225.69,2900.0
2019-04-24 11:00:00,225.67,225.88,225.37,225.5,2400.0,225.67,225.88,225.37,225.5,2400.0
2019-04-24 11:05:00,225.59,225.87,225.38,225.39,2997.0,225.59,225.87,225.38,225.39,2997.0
2019-04-24 11:10:00,225.39,225.49,225.11,225.49,2440.0,225.39,225.49,225.11,225.49,2440.0
2019-04-24 11:15:00,225.44,225.52,225.43,225.43,1600.0,225.44,225.52,225.43,225.43,1600.0
2019-04-24 11:20:00,225.38,225.6,225.33,225.46,7327.0,225.38,225.6,225.33,225.46,7327.0
2019-04-24 11:25:00,225.44,225.68,225.28,225.3,7993.0,225.44,225.68,225.28,225.3,7993.0
2019-04-24 11:30:00,225.37,225.8,225.37,225.8,11353.0,225.37,225.8,225.37,225.8,11353.0
2019-04-24 11:35:00,225.76,226.37,225.74,226.37,8363.0,225.76,226.37,225.74,226.37,8363.0
2019-04-24 11:40:00,226.23,226.48,226.19,226.23,2734.0,226.23,226.48,226.19,226.23,2734.0
2019-04-24 11:45:00,226.14,226.25,225.96,226.06,2900.0,226.14,226.25,225.96,226.06,2900.0
2019-04-24 11:50:00,225.95,226.4,225.92,226.4,3520.0,225.95,226.4,225.92,226.4,3520.0
2019-04-24 11:55:00,226.38,226.38,226.11,226.15,2219.0,226.38,226.38,226.11,226.15,2219.0
2019-04-24 12:00:00,226.08,226.19,225.87,226.07,2655.0,226.08,226.19,225.87,226.07,2655.0
2019-04-24 12:05:00,225.95,225.95,225.72,225.85,1500.0,225.95,225.95,225.72,225.85,1500.0
2019-04-24 12:10:00,225.81,225.81,225.66,225.66,1366.0,225.81,225.81,225.66,225.66,1366.0
2019-04-24 12:15:00,225.66,225.75,225.55,225.75,2203.0,225.66,225.75,225.55,225.75,2203.0
2019-04-24 12:20:00,225.62,225.62,225.62,225.62,100.0,225.62,225.62,225.62,225.62,100.0
2019-04-24 12:25:00,225.51,225.57,225.47,225.48,963.0,225.51,225.57,225.47,225.48,963.0
2019-04-24 12:30:00,225.56,225.98,225.56,225.98,3915.0,225.56,225.98,225.56,225.98,3915.0
2019-04-24 12:35:00,226.01,226.13,226.01,226.05,1300.0,226.01,226.13,226.01,226.05,1300.0
2019-04-24 12:40:00,226.09,226.09,225.56,225.56,2124.0,226.09,226.09,225.56,225.56,2124.0
2019-04-24 12:45:00,225.56,225.59,225.53,225.59,600.0,225.56,225.59,225.53,225.59,600.0
2019-04-24 12:50:00,225.56,225.57,225.0,225.0,2625.0,225.56,225.57,225.0,225.0,2625.0
2019-04-24 12:55:00,224.98,225.14,224.84,224.94,5273.0,224.98,225.14,224.84,224.94,5273.0
2019-04-24 13:00:00,225.05,225.21,224.94,225.21,3786.0,225.05,225.21,224.94,225.21,3786.0
2019-04-24 13:05:00,225.15,225.23,225.04,225.21,2238.0,225.15,225.23,225.04,225.21,2238.0
2019-04-24 13:10:00,225.29,225.29,225.17,225.24,1400.0,225.29,225.29,225.17,225.24,1400.0
2019-04-24 13:15:00,225.32,225.45,225.32,225.45,2227.0,225.32,225.45,225.32,225.45,2227.0
2019-04-24 13:20:00,225.33,225.61,225.3,225.53,1600.0,225.33,225.61,225.3,225.53,1600.0
2019-04-24 13:25:00,225.44,225.49,225.39,225.47,517.0,225.44,225.49,225.39,225.47,517.0
2019-04-24 13:30:00,225.43,225.62,225.43,225.55,3075.0,225.43,225.62,225.43,225.55,3075.0
2019-04-24 13:35:00,225.52,225.64,225.48,225.48,1850.0,225.52,225.64,225.48,225.48,1850.0
2019-04-24 13:40:00,225.43,225.43,225.34,225.36,800.0,225.43,225.43,225.34,225.36,800.0
2019-04-24 13:45:00,225.45,225.65,225.44,225.64,1600.0,225.45,225.65,225.44,225.64,1600.0
2019-04-24 13:50:00,225.63,225.69,225.58,225.69,2114.0,225.63,225.69,225.58,225.69,2114.0
2019-04-24 13:55:00,225.63,225.63,225.4,225.4,2543.0,225.63,225.63,225.4,225.4,2543.0
2019-04-24 14:00:00,225.2,225.26,225.03,225.18,4180.0,225.2,225.26,225.03,225.18,4180.0
2019-04-24 14:05:00,225.22,225.35,225.22,225.23,675.0,225.22,225.35,225.22,225.23,675.0
2019-04-24 14:10:00,225.05,225.16,224.97,225.16,1500.0,225.05,225.16,224.97,225.16,1500.0
2019-04-24 14:15:00,225.01,225.01,224.79,224.8,529.0,225.01,225.01,224.79,224.8,529.0
2019-04-24 14:20:00,224.82,224.9,224.82,224.9,796.0,224.82,224.9,224.82,224.9,796.0
2019-04-24 14:25:00,224.9,224.9,224.78,224.86,1700.0,224.9,224.9,224.78,224.86,1700.0
2019-04-24 14:30:00,224.88,224.91,224.74,224.74,800.0,224.88,224.91,224.74,224.74,800.0
2019-04-24 14:35:00,224.75,225.02,224.74,225.02,3164.0,224.75,225.02,224.74,225.02,3164.0
2019-04-24 14:40:00,225.02,225.16,225.01,225.16,500.0,225.02,225.16,225.01,225.16,500.0
2019-04-24 14:45:00,225.17,225.26,225.17,225.18,850.0,225.17,225.26,225.17,225.18,850.0
2019-04-24 14:50:00,225.28,225.38,225.24,225.31,3198.0,225.28,225.38,225.24,225.31,3198.0
2019-04-24 14:55:00,225.38,225.42,225.3,225.39,1000.0,225.38,225.42,225.3,225.39,1000.0
2019-04-24 15:00:00,225.43,225.44,225.17,225.17,3937.0,225.43,225.44,225.17,225.17,3937.0
2019-04-24 15:05:00,225.18,225.2,225.15,225.2,1022.0,225.18,225.2,225.15,225.2,1022.0
2019-04-24 15:10:00,225.2,225.21,225.14,225.14,1757.0,225.2,225.21,225.14,225.14,1757.0
2019-04-24 15:15:00,225.11,225.21,225.0,225.21,2526.0,225.11,225.21,225.0,225.21,2526.0
2019-04-24 15:20:00,225.25,225.25,224.96,225.04,1818.0,225.25,225.25,224.96,225.04,1818.0
2019-04-24 15:25:00,225.09,225.17,225.06,225.11,2000.0,225.09,225.17,225.06,225.11,2000.0
2019-04-24 15:30:00,225.15,225.15,225.06,225.06,845.0,225.15,225.15,225.06,225.06,845.0
2019-04-24 15:35:00,225.06,225.06,225.0,225.0,1409.0,225.06,225.06,225.0,225.0,1409.0
2019-04-24 15:40:00,225.0,225.06,224.92,224.92,2817.0,225.0,225.06,224.92,224.92,2817.0
2019-04-24 15:45:00,225.0,225.13,225.0,225.01,4317.0,225.0,225.13,225.0,225.01,4317.0
2019-04-24 15:50:00,224.92,224.98,224.82,224.93,6500.0,224.92,224.98,224.82,224.93,6500.0
2019-04-24 15:55:00,224.93,224.93,224.55,224.65,19704.0,224.93,224.93,224.55,224.65,19704.0
2019-04-25 09:30:00,223.98,224.14,223.42,223.54,5555.0,223.98,224.14,223.42,223.54,5555.0
2019-04-25 09:35:00,223.25,223.25,222.25,223.09,3850.0,223.25,223.25,222.25,223.09,3850.0
2019-04-25 09:40:00,223.49,224.33,223.0,224.31,12220.0,223.49,224.33,223.0,224.31,12220.0
2019-04-25 09:45:00,224.13,224.89,223.96,224.64,12559.0,224.13,224.89,223.96,224.64,12559.0
2019-04-25 09:50:00,224.86,224.97,224.15,224.3,10749.0,224.86,224.97,224.15,224.3,10749.0
2019-04-25 09:55:00,224.57,225.42,224.43,225.0,9200.0,224.57,225.42,224.43,225.0,9200.0
2019-04-25 10:00:00,225.22,225.35,224.49,225.0,7400.0,225.22,225.35,224.49,225.0,7400.0
2019-04-25 10:05:00,224.95,224.95,223.51,224.5,13036.0,224.95,224.95,223.51,224.5,13036.0
2019-04-25 10:10:00,224.55,224.55,223.35,223.56,1000.0,224.55,224.55,223.35,223.56,1000.0
2019-04-25 10:15:00,223.12,224.17,223.03,224.12,4090.0,223.12,224.17,223.03,224.12,4090.0
2019-04-25 10:20:00,224.12,224.16,223.68,224.08,3609.0,224.12,224.16,223.68,224.08,3609.0
2019-04-25 10:25:00,224.31,224.47,224.02,224.21,5000.0,224.31,224.47,224.02,224.21,5000.0
2019-04-25 10:30:00,224.29,224.9,223.77,223.95,10075.0,224.29,224.9,223.77,223.95,10075.0
2019-04-25 10:35:00,223.96,224.47,223.96,224.25,1472.0,223.96,224.47,223.96,224.25,1472.0
2019-04-25 10:40:00,224.28,224.72,224.03,224.23,2164.0,224.28,224.72,224.03,224.23,2164.0
2019-04-25 10:45:00,224.26,224.26,223.6,223.82,2181.0,224.26,224.26,223.6,223.82,2181.0
2019-04-25 10:50:00,223.89,224.23,223.86,223.9,1000.0,223.89,224.23,223.86,223.9,1000.0
2019-04-25 10:55:00,223.88,224.17,223.88,224.17,1212.0,223.88,224.17,223.88,224.17,1212.0
2019-04-25 11:00:00,224.23,224.31,224.12,224.12,2155.0,224.23,224.31,224.12,224.12,2155.0
2019-04-25 11:05:00,224.19,224.19,223.84,223.9,1700.0,224.19,224.19,223.84,223.9,1700.0
2019-04-25 11:10:00,223.83,223.9,223.54,223.71,3546.0,223.83,223.9,223.54,223.71,3546.0
2019-04-25 11:15:00,223.55,223.58,223.26,223.45,2002.0,223.55,223.58,223.26,223.45,2002.0
2019-04-25 11:20:00,223.39,223.54,223.18,223.18,2800.0,223.39,223.54,223.18,223.18,2800.0
2019-04-25 11:25:00,223.44,224.07,223.44,223.69,2590.0,223.44,224.07,223.44,223.69,2590.0
2019-04-25 11:30:00,223.7,223.92,223.7,223.92,1000.0,223.7,223.92,223.7,223.92,1000.0
2019-04-25 11:35:00,224.08,224.37,224.08,224.21,1638.0,224.08,224.37,224.08,224.21,1638.0
2019-04-25 11:40:00,224.0,224.01,223.81,224.01,2200.0,224.0,224.01,223.81,224.01,2200.0
2019-04-25 11:45:00,224.19,224.21,223.74,223.74,900.0,224.19,224.21,223.74,223.74,900.0
2019-04-25 11:50:00,223.67,223.67,223.5,223.57,1104.0,223.67,223.67,223.5,223.57,1104.0
2019-04-25 11:55:00,223.63,223.67,223.3,223.31,1573.0,223.63,223.67,223.3,223.31,1573.0
2019-04-25 12:00:00,223.4,223.4,223.1,223.19,900.0,223.4,223.4,223.1,223.19,900.0
2019-04-25 12:05:00,223.15,223.15,223.05,223.05,300.0,223.15,223.15,223.05,223.05,300.0
2019-04-25 12:10:00,223.05,223.16,222.8,222.94,3200.0,223.05,223.16,222.8,222.94,3200.0
2019-04-25 12:15:00,222.97,223.13,222.68,222.78,4000.0,222.97,223.13,222.68,222.78,4000.0
2019-04-25 12:20:00,222.68,222.88,222.6,222.88,2442.0,222.68,222.88,222.6,222.88,2442.0
2019-04-25 12:25:00,223.0,223.06,222.81,222.81,725.0,223.0,223.06,222.81,222.81,725.0
2019-04-25 12:30:00,222.85,222.99,222.82,222.95,1600.0,222.85,222.99,222.82,222.95,1600.0
2019-04-25 12:35:00,222.93,223.5,222.92,223.5,1235.0,222.93,223.5,222.92,223.5,1235.0
2019-04-25 12:40:00,223.56,223.57,223.42,223.42,1000.0,223.56,223.57,223.42,223.42,1000.0
2019-04-25 12:45:00,223.53,223.88,223.53,223.86,900.0,223.53,223.88,223.53,223.86,900.0
2019-04-25 12:50:00,223.99,223.99,223.68,223.68,1200.0,223.99,223.99,223.68,223.68,1200.0
2019-04-25 12:55:00,223.92,223.92,223.68,223.83,600.0,223.92,223.92,223.68,223.83,600.0
2019-04-25 13:00:00,223.84,224.03,223.73,223.87,2300.0,223.84,224.03,223.73,223.87,2300.0
2019-04-25 13:05:00,224.01,224.13,224.01,224.13,300.0,224.01,224.13,224.01,224.13,300.0
2019-04-25 13:10:00,224.01,224.01,224.01,224.01,200.0,224.01,224.01,224.01,224.01,200.0
2019-04-25 13:15:00,224.07,224.07,224.07,224.07,200.0,224.07,224.07,224.07,224.07,200.0
2019-04-25 13:20:00,223.88,224.06,223.88,224.06,2400.0,223.88,224.06,223.88,224.06,2400.0
2019-04-25 13:25:00,224.24,224.45,224.24,224.45,1400.0,224.24,224.45,224.24,224.45,1400.0
2019-04-25 13:30:00,224.54,224.85,224.54,224.85,600.0,224.54,224.85,224.54,224.85,600.0
2019-04-25 13:35:00,224.99,225.21,224.99,225.17,4475.0,224.99,225.21,224.99,225.17,4475.0
2019-04-25 13:40:00,225.06,225.44,225.0,225.44,4882.0,225.06,225.44,225.0,225.44,4882.0
2019-04-25 13:45:00,225.5,225.68,225.41,225.41,1300.0,225.5,225.68,225.41,225.41,1300.0
2019-04-25 13:50:00,225.37,225.37,225.15,225.16,200.0,225.37,225.37,225.15,225.16,200.0
2019-04-25 13:55:00,225.09,225.64,225.09,225.54,1000.0,225.09,225.64,225.09,225.54,1000.0
2019-04-25 14:00:00,225.55,225.83,225.55,225.83,1290.0,225.55,225.83,225.55,225.83,1290.0
2019-04-25 14:05:00,225.84,225.99,225.8,225.9,1600.0,225.84,225.99,225.8,225.9,1600.0
2019-04-25 14:10:00,225.77,226.13,225.76,226.08,1836.0,225.77,226.13,225.76,226.08,1836.0
2019-04-25 14:15:00,226.1,226.5,226.07,226.5,2564.0,226.1,226.5,226.07,226.5,2564.0
2019-04-25 14:20:00,226.74,226.75,226.5,226.66,1805.0,226.74,226.75,226.5,226.66,1805.0
2019-04-25 14:25:00,226.66,226.67,226.12,226.12,2650.0,226.66,226.67,226.12,226.12,2650.0
2019-04-25 14:30:00,226.19,226.41,226.19,226.41,900.0,226.19,226.41,226.19,226.41,900.0
2019-04-25 14:35:00,226.6,226.75,226.52,226.6,1500.0,226.6,226.75,226.52,226.6,1500.0
2019-04-25 14:40:00,226.69,226.89,226.44,226.48,2200.0,226.69,226.89,226.44,226.48,2200.0
2019-04-25 14:45:00,226.27,226.29,225.88,225.88,2500.0,226.27,226.29,225.88,225.88,2500.0
2019-04-25 14:50:00,225.99,226.58,225.99,226.58,2900.0,225.99,226.58,225.99,226.58,2900.0
2019-04-25 14:55:00,226.58,226.87,226.48,226.77,1200.0,226.58,226.87,226.48,226.77,1200.0
2019-04-25 15:00:00,226.84,226.95,226.68,226.77,3444.0,226.84,226.95,226.68,226.77,3444.0
2019-04-25 15:05:00,226.61,226.69,226.61,226.66,900.0,226.61,226.69,226.61,226.66,900.0
2019-04-25 15:10:00,226.58,226.74,226.58,226.74,3000.0,226.58,226.74,226.58,226.74,3000.0
2019-04-25 15:15:00,226.78,227.06,226.75,227.05,2285.0,226.78,227.06,226.75,227.05,2285.0
2019-04-25 15:20:00,226.99,227.16,226.99,227.08,1900.0,226.99,227.16,226.99,227.08,1900.0
2019-04-25 15:25:00,227.09,227.33,227.01,227.33,4924.0,227.09,227.33,227.01,227.33,4924.0
2019-04-25 15:30:00,227.33,227.6,227.2,227.51,2274.0,227.33,227.6,227.2,227.51,2274.0
2019-04-25 15:35:00,227.33,227.69,227.32,227.67,6000.0,227.33,227.69,227.32,227.67,6000.0
2019-04-25 15:40:00,227.7,227.95,227.66,227.9,4311.0,227.7,227.95,227.66,227.9,4311.0
2019-04-25 15:45:00,227.92,228.22,227.9,228.06,10567.0,227.92,228.22,227.9,228.06,10567.0
2019-04-25 15:50:00,228.02,228.32,227.88,228.03,9540.0,228.02,228.32,227.88,228.03,9540.0
2019-04-25 15:55:00,227.97,228.09,227.59,227.59,16789.0,227.97,228.09,227.59,227.59,16789.0
2019-04-26 09:30:00,227.79,229.3,227.79,229.29,5621.0,227.79,229.3,227.79,229.29,5621.0
2019-04-26 09:35:00,228.85,228.85,227.85,228.33,1276.0,228.85,228.85,227.85,228.33,1276.0
2019-04-26 09:40:00,228.07,228.07,227.77,227.82,300.0,228.07,228.07,227.77,227.82,300.0
2019-04-26 09:45:00,227.79,228.51,227.57,228.32,13705.0,227.79,228.51,227.57,228.32,13705.0
2019-04-26 09:50:00,228.0,228.32,227.39,227.81,10459.0,228.0,228.32,227.39,227.81,10459.0
2019-04-26 09:55:00,228.04,228.89,227.98,228.44,6406.0,228.04,228.89,227.98,228.44,6406.0
2019-04-26 10:00:00,228.74,228.85,227.05,227.52,13212.0,228.74,228.85,227.05,227.52,13212.0
2019-04-26 10:05:00,227.8,227.97,227.57,227.97,1635.0,227.8,227.97,227.57,227.97,1635.0
2019-04-26 10:10:00,228.14,228.14,227.37,227.55,420.0,228.14,228.14,227.37,227.55,420.0
2019-04-26 10:15:00,227.55,228.14,227.54,228.14,3050.0,227.55,228.14,227.54,228.14,3050.0
2019-04-26 10:20:00,228.48,228.62,228.46,228.52,600.0,228.48,228.62,228.46,228.52,600.0
2019-04-26 10:25:00,228.3,228.51,228.1,228.11,706.0,228.3,228.51,228.1,228.11,706.0
2019-04-26 10:30:00,228.27,228.31,228.12,228.31,900.0,228.27,228.31,228.12,228.31,900.0
2019-04-26 10:35:00,228.33,228.68,228.2,228.68,1500.0,228.33,228.68,228.2,228.68,1500.0
2019-04-26 10:40:00,228.73,228.85,228.73,228.79,800.0,228.73,228.85,228.73,228.79,800.0
2019-04-26 10:45:00,228.83,228.86,228.63,228.71,2785.0,228.83,228.86,228.63,228.71,2785.0
2019-04-26 10:50:00,228.71,228.82,228.45,228.81,1893.0,228.71,228.82,228.45,228.81,1893.0
2019-04-26 10:55:00,228.69,228.86,228.46,228.76,3652.0,228.69,228.86,228.46,228.76,3652.0
2019-04-26 11:00:00,228.75,229.17,228.69,228.96,3800.0,228.75,229.17,228.69,228.96,3800.0
2019-04-26 11:05:00,229.0,229.93,229.0,229.79,6150.0,229.0,229.93,229.0,229.79,6150.0
2019-04-26 11:10:00,229.93,230.17,229.74,230.17,5649.0,229.93,230.17,229.74,230.17,5649.0
2019-04-26 11:15:00,230.3,230.46,230.18,230.18,2536.0,230.3,230.46,230.18,230.18,2536.0
2019-04-26 11:20:00,230.4,230.88,230.31,230.74,2800.0,230.4,230.88,230.31,230.74,2800.0
2019-04-26 11:25:00,230.86,231.0,230.71,230.84,3200.0,230.86,231.0,230.71,230.84,3200.0
2019-04-26 11:30:00,230.84,231.28,230.83,231.28,4295.0,230.84,231.28,230.83,231.28,4295.0
2019-04-26 11:35:00,231.38,231.38,231.08,231.15,4125.0,231.38,231.38,231.08,231.15,4125.0
2019-04-26 11:40:00,231.29,231.88,231.29,231.77,2600.0,231.29,231.88,231.29,231.77,2600.0
2019-04-26 11:45:00,231.79,232.15,231.78,232.0,4997.0,231.79,232.15,231.78,232.0,4997.0
2019-04-26 11:50:00,232.03,232.41,231.95,231.97,2900.0,232.03,232.41,231.95,231.97,2900.0
2019-04-26 11:55:00,231.93,231.94,231.3,231.3,5900.0,231.93,231.94,231.3,231.3,5900.0
2019-04-26 12:00:00,231.3,231.63,231.3,231.63,2000.0,231.3,231.63,231.3,231.63,2000.0
2019-04-26 12:05:00,231.61,232.37,231.61,232.37,2575.0,231.61,232.37,231.61,232.37,2575.0
2019-04-26 12:10:00,232.24,232.3,232.07,232.29,1317.0,232.24,232.3,232.07,232.29,1317.0
2019-04-26 12:15:00,232.25,232.27,231.56,231.6,3305.0,232.25,232.27,231.56,231.6,3305.0
2019-04-26 12:20:00,231.5,231.99,231.45,231.93,2400.0,231.5,231.99,231.45,231.93,2400.0
2019-04-26 12:25:00,231.83,231.83,231.37,231.52,3050.0,231.83,231.83,231.37,231.52,3050.0
2019-04-26 12:30:00,231.71,231.9,231.61,231.9,2285.0,231.71,231.9,231.61,231.9,2285.0
2019-04-26 12:35:00,232.02,232.04,231.67,231.78,1700.0,232.02,232.04,231.67,231.78,1700.0
2019-04-26 12:40:00,231.45,231.46,231.07,231.4,2800.0,231.45,231.46,231.07,231.4,2800.0
2019-04-26 12:45:00,231.39,231.42,231.25,231.4,500.0,231.39,231.42,231.25,231.4,500.0
2019-04-26 12:50:00,231.55,231.55,231.13,231.18,1900.0,231.55,231.55,231.13,231.18,1900.0
2019-04-26 12:55:00,231.25,231.36,231.25,231.35,700.0,231.25,231.36,231.25,231.35,700.0
2019-04-26 13:00:00,231.07,231.13,230.96,231.07,1000.0,231.07,231.13,230.96,231.07,1000.0
2019-04-26 13:05:00,231.13,231.32,231.03,231.32,1143.0,231.13,231.32,231.03,231.32,1143.0
2019-04-26 13:10:00,231.17,231.43,231.17,231.43,1005.0,231.17,231.43,231.17,231.43,1005.0
2019-04-26 13:15:00,231.34,231.43,231.23,231.23,1300.0,231.34,231.43,231.23,231.23,1300.0
2019-04-26 13:20:00,231.22,231.22,231.12,231.13,736.0,231.22,231.22,231.12,231.13,736.0
2019-04-26 13:25:00,231.07,231.11,231.03,231.07,400.0,231.07,231.11,231.03,231.07,400.0
2019-04-26 13:30:00,231.12,231.23,231.11,231.23,700.0,231.12,231.23,231.11,231.23,700.0
2019-04-26 13:35:00,231.11,231.19,231.02,231.07,1393.0,231.11,231.19,231.02,231.07,1393.0
2019-04-26 13:40:00,231.15,231.31,230.95,231.06,3600.0,231.15,231.31,230.95,231.06,3600.0
2019-04-26 13:45:00,231.12,231.33,231.11,231.23,775.0,231.12,231.33,231.11,231.23,775.0
2019-04-26 13:50:00,231.22,231.22,231.04,231.05,400.0,231.22,231.22,231.04,231.05,400.0
2019-04-26 13:55:00,231.18,231.37,231.12,231.29,2091.0,231.18,231.37,231.12,231.29,2091.0
2019-04-26 14:00:00,231.28,231.35,231.08,231.35,1600.0,231.28,231.35,231.08,231.35,1600.0
2019-04-26 14:05:00,231.67,231.71,231.66,231.71,1656.0,231.67,231.71,231.66,231.71,1656.0
2019-04-26 14:10:00,231.77,232.17,231.67,232.16,10861.0,231.77,232.17,231.67,232.16,10861.0
2019-04-26 14:15:00,232.09,232.26,231.7,231.72,2900.0,232.09,232.26,231.7,231.72,2900.0
2019-04-26 14:20:00,231.87,231.91,231.68,231.69,1810.0,231.87,231.91,231.68,231.69,1810.0
2019-04-26 14:25:00,231.55,231.55,231.28,231.28,1100.0,231.55,231.55,231.28,231.28,1100.0
2019-04-26 14:30:00,231.2,231.5,231.19,231.5,1802.0,231.2,231.5,231.19,231.5,1802.0
2019-04-26 14:35:00,231.6,231.61,231.46,231.61,424.0,231.6,231.61,231.46,231.61,424.0
2019-04-26 14:40:00,231.7,231.91,231.68,231.91,1700.0,231.7,231.91,231.68,231.91,1700.0
2019-04-26 14:45:00,231.81,231.89,231.75,231.89,1400.0,231.81,231.89,231.75,231.89,1400.0
2019-04-26 14:50:00,231.73,231.73,231.59,231.59,1800.0,231.73,231.73,231.59,231.59,1800.0
2019-04-26 14:55:00,231.56,231.86,231.56,231.82,2400.0,231.56,231.86,231.56,231.82,2400.0
2019-04-26 15:00:00,231.89,232.28,231.88,232.28,1700.0,231.89,232.28,231.88,232.28,1700.0
2019-04-26 15:05:00,232.1,232.27,231.92,231.99,2230.0,232.1,232.27,231.92,231.99,2230.0
2019-04-26 15:10:00,231.97,232.29,231.97,232.29,3973.0,231.97,232.29,231.97,232.29,3973.0
2019-04-26 15:15:00,232.29,232.71,232.28,232.37,6457.0,232.29,232.71,232.28,232.37,6457.0
2019-04-26 15:20:00,232.4,232.48,232.4,232.43,1854.0,232.4,232.48,232.4,232.43,1854.0
2019-04-26 15:25:00,232.46,232.51,232.22,232.28,5730.0,232.46,232.51,232.22,232.28,5730.0
2019-04-26 15:30:00,232.22,233.05,232.19,232.94,12092.0,232.22,233.05,232.19,232.94,12092.0
2019-04-26 15:35:00,232.88,233.06,232.56,232.84,10177.0,232.88,233.06,232.56,232.84,10177.0
2019-04-26 15:40:00,232.88,233.02,232.53,232.53,3370.0,232.88,233.02,232.53,232.53,3370.0
2019-04-26 15:45:00,232.62,232.64,232.5,232.56,3220.0,232.62,232.64,232.5,232.56,3220.0
2019-04-26 15:50:00,232.5,232.5,231.88,231.94,6600.0,232.5,232.5,231.88,231.94,6600.0
2019-04-26 15:55:00,231.99,232.52,231.99,232.45,17777.0,231.99,232.52,231.99,232.45,17777.0
2019-04-29 09:30:00,231.67,233.21,231.67,233.03,10194.0,231.67,233.21,231.67,233.03,10194.0
2019-04-29 09:35:00,232.74,232.8,231.91,231.92,3499.0,232.74,232.8,231.91,231.92,3499.0
2019-04-29 09:40:00,232.47,232.48,231.63,231.63,4124.0,232.47,232.48,231.63,231.63,4124.0
2019-04-29 09:45:00,231.48,231.51,230.91,230.93,1531.0,231.48,231.51,230.91,230.93,1531.0
2019-04-29 09:50:00,230.72,230.72,230.15,230.33,4400.0,230.72,230.72,230.15,230.33,4400.0
2019-04-29 09:55:00,230.47,230.6,230.35,230.42,1400.0,230.47,230.6,230.35,230.42,1400.0
2019-04-29 10:00:00,230.29,230.54,229.22,229.24,2510.0,230.29,230.54,229.22,229.24,2510.0
2019-04-29 10:05:00,229.02,230.5,229.01,230.5,8482.0,229.02,230.5,229.01,230.5,8482.0
2019-04-29 10:10:00,230.84,231.5,230.8,230.89,3900.0,230.84,231.5,230.8,230.89,3900.0
2019-04-29 10:15:00,230.9,230.9,230.38,230.57,1800.0,230.9,230.9,230.38,230.57,1800.0
2019-04-29 10:20:00,230.75,230.86,230.61,230.71,1300.0,230.75,230.86,230.61,230.71,1300.0
2019-04-29 10:25:00,230.72,231.25,230.72,231.25,1050.0,230.72,231.25,230.72,231.25,1050.0
2019-04-29 10:30:00,231.21,231.22,230.71,231.07,3400.0,231.21,231.22,230.71,231.07,3400.0
2019-04-29 10:35:00,231.33,232.0,231.32,231.83,1434.0,231.33,232.0,231.32,231.83,1434.0
2019-04-29 10:40:00,231.9,231.9,231.74,231.84,300.0,231.9,231.9,231.74,231.84,300.0
2019-04-29 10:45:00,231.71,231.82,231.52,231.82,1425.0,231.71,231.82,231.52,231.82,1425.0
2019-04-29 10:50:00,231.92,231.94,231.43,231.43,3915.0,231.92,231.94,231.43,231.43,3915.0
2019-04-29 10:55:00,231.44,232.08,231.44,232.08,800.0,231.44,232.08,231.44,232.08,800.0
2019-04-29 11:00:00,232.21,232.21,232.03,232.14,2050.0,232.21,232.21,232.03,232.14,2050.0
2019-04-29 11:05:00,232.18,232.44,232.02,232.02,2000.0,232.18,232.44,232.02,232.02,2000.0
2019-04-29 11:10:00,231.99,232.7,231.99,232.56,4488.0,231.99,232.7,231.99,232.56,4488.0
2019-04-29 11:15:00,232.5,232.84,232.4,232.84,2591.0,232.5,232.84,232.4,232.84,2591.0
2019-04-29 11:20:00,232.84,232.92,232.67,232.78,3439.0,232.84,232.92,232.67,232.78,3439.0
2019-04-29 11:25:00,232.86,232.93,232.67,232.9,2500.0,232.86,232.93,232.67,232.9,2500.0
2019-04-29 11:30:00,232.73,232.88,232.71,232.75,1700.0,232.73,232.88,232.71,232.75,1700.0
2019-04-29 11:35:00,232.56,232.74,232.45,232.45,2500.0,232.56,232.74,232.45,232.45,2500.0
2019-04-29 11:40:00,232.41,232.41,232.02,232.11,960.0,232.41,232.41,232.02,232.11,960.0
2019-04-29 11:45:00,232.0,232.04,231.84,231.85,2200.0,232.0,232.04,231.84,231.85,2200.0
2019-04-29 11:50:00,231.7,231.79,231.7,231.79,300.0,231.7,231.79,231.7,231.79,300.0
2019-04-29 11:55:00,231.7,231.77,231.18,231.18,3300.0,231.7,231.77,231.18,231.18,3300.0
2019-04-29 12:00:00,231.18,231.99,231.18,231.71,3425.0,231.18,231.99,231.18,231.71,3425.0
2019-04-29 12:05:00,231.65,231.65,231.52,231.53,400.0,231.65,231.65,231.52,231.53,400.0
2019-04-29 12:10:00,231.58,231.58,231.43,231.47,1012.0,231.58,231.58,231.43,231.47,1012.0
2019-04-29 12:15:00,231.38,231.38,231.04,231.12,700.0,231.38,231.38,231.04,231.12,700.0
2019-04-29 12:20:00,231.12,231.67,231.12,231.63,2918.0,231.12,231.67,231.12,231.63,2918.0
2019-04-29 12:25:00,231.9,231.9,231.73,231.73,500.0,231.9,231.9,231.73,231.73,500.0
2019-04-29 12:30:00,231.85,231.86,231.49,231.49,1900.0,231.85,231.86,231.49,231.49,1900.0
2019-04-29 12:35:00,231.47,231.61,231.22,231.61,1596.0,231.47,231.61,231.22,231.61,1596.0
2019-04-29 12:40:00,231.37,231.37,231.36,231.37,300.0,231.37,231.37,231.36,231.37,300.0
2019-04-29 12:45:00,231.36,231.55,231.36,231.48,1400.0,231.36,231.55,231.36,231.48,1400.0
2019-04-29 12:50:00,231.39,231.63,231.38,231.49,3300.0,231.39,231.63,231.38,231.49,3300.0
2019-04-29 12:55:00,231.49,231.77,231.42,231.66,6529.0,231.49,231.77,231.42,231.66,6529.0
2019-04-29 13:00:00,231.77,231.77,231.27,231.33,940.0,231.77,231.77,231.27,231.33,940.0
2019-04-29 13:05:00,231.42,231.75,231.41,231.75,1200.0,231.42,231.75,231.41,231.75,1200.0
2019-04-29 13:10:00,231.59,231.75,231.59,231.75,700.0,231.59,231.75,231.59,231.75,700.0
2019-04-29 13:15:00,231.78,231.82,231.78,231.8,400.0,231.78,231.82,231.78,231.8,400.0
2019-04-29 13:20:00,231.7,231.7,231.44,231.49,3300.0,231.7,231.7,231.44,231.49,3300.0
2019-04-29 13:25:00,231.41,231.67,231.41,231.67,7005.0,231.41,231.67,231.41,231.67,7005.0
2019-04-29 13:30:00,231.56,232.02,231.55,232.02,1100.0,231.56,232.02,231.55,232.02,1100.0
2019-04-29 13:35:00,232.0,232.27,231.76,231.82,2578.0,232.0,232.27,231.76,231.82,2578.0
2019-04-29 13:40:00,231.73,231.96,231.67,231.79,3061.0,231.73,231.96,231.67,231.79,3061.0
2019-04-29 13:45:00,231.8,231.8,231.52,231.55,825.0,231.8,231.8,231.52,231.55,825.0
2019-04-29 13:50:00,231.53,231.62,231.51,231.62,700.0,231.53,231.62,231.51,231.62,700.0
2019-04-29 13:55:00,231.53,231.53,231.03,231.05,4863.0,231.53,231.53,231.03,231.05,4863.0
2019-04-29 14:00:00,231.08,231.33,231.07,231.33,900.0,231.08,231.33,231.07,231.33,900.0
2019-04-29 14:05:00,231.26,231.47,231.26,231.47,1000.0,231.26,231.47,231.26,231.47,1000.0
2019-04-29 14:10:00,231.35,231.36,231.1,231.11,2239.0,231.35,231.36,231.1,231.11,2239.0
2019-04-29 14:15:00,231.1,231.44,231.07,231.44,2010.0,231.1,231.44,231.07,231.44,2010.0
2019-04-29 14:20:00,231.45,231.51,231.21,231.21,1800.0,231.45,231.51,231.21,231.21,1800.0
2019-04-29 14:25:00,231.29,231.44,231.27,231.37,1600.0,231.29,231.44,231.27,231.37,1600.0
2019-04-29 14:30:00,231.39,231.44,231.39,231.42,700.0,231.39,231.44,231.39,231.42,700.0
2019-04-29 14:35:00,231.44,231.53,231.4,231.41,514.0,231.44,231.53,231.4,231.41,514.0
2019-04-29 14:40:00,231.36,231.42,231.26,231.29,1794.0,231.36,231.42,231.26,231.29,1794.0
2019-04-29 14:45:00,231.27,231.48,231.24,231.26,2822.0,231.27,231.48,231.24,231.26,2822.0
2019-04-29 14:50:00,231.31,231.31,231.19,231.26,1646.0,231.31,231.31,231.19,231.26,1646.0
2019-04-29 14:55:00,231.29,231.47,231.29,231.37,1700.0,231.29,231.47,231.29,231.37,1700.0
2019-04-29 15:00:00,231.3,231.3,231.13,231.13,1700.0,231.3,231.3,231.13,231.13,1700.0
2019-04-29 15:05:00,231.2,231.31,231.16,231.24,2900.0,231.2,231.31,231.16,231.24,2900.0
2019-04-29 15:10:00,231.24,231.37,231.15,231.2,5527.0,231.24,231.37,231.15,231.2,5527.0
2019-04-29 15:15:00,231.14,231.14,230.91,231.12,5823.0,231.14,231.14,230.91,231.12,5823.0
2019-04-29 15:20:00,231.11,231.28,230.9,230.9,2989.0,231.11,231.28,230.9,230.9,2989.0
2019-04-29 15:25:00,230.87,231.12,230.87,231.12,2543.0,230.87,231.12,230.87,231.12,2543.0
2019-04-29 15:30:00,230.93,230.94,230.73,230.84,4400.0,230.93,230.94,230.73,230.84,4400.0
2019-04-29 15:35:00,230.89,231.3,230.89,231.25,5126.0,230.89,231.3,230.89,231.25,5126.0
2019-04-29 15:40:00,231.2,231.25,231.06,231.13,2171.0,231.2,231.25,231.06,231.13,2171.0
2019-04-29 15:45:00,231.12,231.14,230.75,230.79,6630.0,231.12,231.14,230.75,230.79,6630.0
2019-04-29 15:50:00,230.79,230.96,230.74,230.95,6200.0,230.79,230.96,230.74,230.95,6200.0
2019-04-29 15:55:00,230.97,231.04,230.67,230.67,28742.0,230.97,231.04,230.67,230.67,28742.0
2019-04-30 09:30:00,230.99,230.99,230.15,230.15,4072.0,230.99,230.99,230.15,230.15,4072.0
2019-04-30 09:35:00,230.8,231.04,230.35,230.35,2200.0,230.8,231.04,230.35,230.35,2200.0
2019-04-30 09:40:00,230.68,231.05,230.67,231.04,7617.0,230.68,231.05,230.67,231.04,7617.0
2019-04-30 09:45:00,231.24,232.22,230.91,232.1,4222.0,231.24,232.22,230.91,232.1,4222.0
2019-04-30 09:50:00,232.52,232.62,232.27,232.62,1300.0,232.52,232.62,232.27,232.62,1300.0
2019-04-30 09:55:00,232.59,232.93,232.59,232.78,2209.0,232.59,232.93,232.59,232.78,2209.0
2019-04-30 10:00:00,232.66,232.94,232.62,232.82,1200.0,232.66,232.94,232.62,232.82,1200.0
2019-04-30 10:05:00,232.87,232.92,232.37,232.37,2169.0,232.87,232.92,232.37,232.37,2169.0
2019-04-30 10:10:00,232.25,232.34,232.04,232.34,1700.0,232.25,232.34,232.04,232.34,1700.0
2019-04-30 10:15:00,232.04,232.21,231.83,232.01,2840.0,232.04,232.21,231.83,232.01,2840.0
2019-04-30 10:20:00,232.04,232.1,231.78,231.94,1422.0,232.04,232.1,231.78,231.94,1422.0
2019-04-30 10:25:00,231.81,231.81,231.49,231.68,800.0,231.81,231.81,231.49,231.68,800.0
2019-04-30 10:30:00,231.46,231.49,231.23,231.23,3159.0,231.46,231.49,231.23,231.23,3159.0
2019-04-30 10:35:00,231.31,231.32,231.14,231.14,1500.0,231.31,231.32,231.14,231.14,1500.0
2019-04-30 10:40:00,231.21,231.47,231.09,231.09,1925.0,231.21,231.47,231.09,231.09,1925.0
2019-04-30 10:45:00,231.08,231.65,231.02,231.65,8465.0,231.08,231.65,231.02,231.65,8465.0
2019-04-30 10:50:00,231.63,232.06,231.44,231.8,4850.0,231.63,232.06,231.44,231.8,4850.0
2019-04-30 10:55:00,231.58,231.71,231.49,231.65,1200.0,231.58,231.71,231.49,231.65,1200.0
2019-04-30 11:00:00,231.66,231.77,230.67,230.67,2709.0,231.66,231.77,230.67,230.67,2709.0
2019-04-30 11:05:00,230.69,230.97,230.22,230.5,4800.0,230.69,230.97,230.22,230.5,4800.0
2019-04-30 11:10:00,230.31,230.32,230.19,230.19,700.0,230.31,230.32,230.19,230.19,700.0
2019-04-30 11:15:00,230.29,230.89,230.04,230.67,1950.0,230.29,230.89,230.04,230.67,1950.0
2019-04-30 11:20:00,230.56,231.29,230.56,231.29,2000.0,230.56,231.29,230.56,231.29,2000.0
2019-04-30 11:25:00,231.11,231.11,230.96,230.96,1050.0,231.11,231.11,230.96,230.96,1050.0
2019-04-30 11:30:00,230.85,231.55,230.82,231.42,1700.0,230.85,231.55,230.82,231.42,1700.0
2019-04-30 11:35:00,231.58,231.58,231.33,231.44,1731.0,231.58,231.58,231.33,231.44,1731.0
2019-04-30 11:40:00,231.65,231.65,231.19,231.24,1608.0,231.65,231.65,231.19,231.24,1608.0
2019-04-30 11:45:00,231.25,231.25,231.08,231.18,2160.0,231.25,231.25,231.08,231.18,2160.0
2019-04-30 11:50:00,231.29,231.39,231.1,231.1,3600.0,231.29,231.39,231.1,231.1,3600.0
2019-04-30 11:55:00,231.16,231.45,231.13,231.32,3874.0,231.16,231.45,231.13,231.32,3874.0
2019-04-30 12:00:00,231.25,231.25,230.86,230.91,2500.0,231.25,231.25,230.86,230.91,2500.0
2019-04-30 12:05:00,230.88,230.94,230.79,230.94,1200.0,230.88,230.94,230.79,230.94,1200.0
2019-04-30 12:10:00,230.94,231.29,230.83,231.29,2105.0,230.94,231.29,230.83,231.29,2105.0
2019-04-30 12:15:00,231.36,231.64,231.14,231.15,3600.0,231.36,231.64,231.14,231.15,3600.0
2019-04-30 12:20:00,231.04,231.08,230.83,230.99,4302.0,231.04,231.08,230.83,230.99,4302.0
2019-04-30 12:25:00,231.02,231.44,230.99,231.17,1400.0,231.02,231.44,230.99,231.17,1400.0
2019-04-30 12:30:00,231.08,231.08,230.97,230.97,1100.0,231.08,231.08,230.97,230.97,1100.0
2019-04-30 12:35:00,231.06,231.06,230.82,230.98,3427.0,231.06,231.06,230.82,230.98,3427.0
2019-04-30 12:40:00,230.92,230.92,230.76,230.84,2700.0,230.92,230.92,230.76,230.84,2700.0
2019-04-30 12:45:00,230.98,230.98,230.52,230.96,5204.0,230.98,230.98,230.52,230.96,5204.0
2019-04-30 12:50:00,230.96,231.32,230.87,231.29,2500.0,230.96,231.32,230.87,231.29,2500.0
2019-04-30 12:55:00,231.22,231.22,230.97,231.04,1512.0,231.22,231.22,230.97,231.04,1512.0
2019-04-30 13:00:00,231.04,231.4,231.03,231.38,2300.0,231.04,231.4,231.03,231.38,2300.0
2019-04-30 13:05:00,231.33,231.33,231.08,231.08,2000.0,231.33,231.33,231.08,231.08,2000.0
2019-04-30 13:10:00,230.98,230.98,230.91,230.95,900.0,230.98,230.98,230.91,230.95,900.0
2019-04-30 13:15:00,230.83,231.05,230.83,231.05,2200.0,230.83,231.05,230.83,231.05,2200.0
2019-04-30 13:20:00,231.06,231.12,230.85,231.07,2300.0,231.06,231.12,230.85,231.07,2300.0
2019-04-30 13:25:00,231.13,231.18,230.8,230.9,2001.0,231.13,231.18,230.8,230.9,2001.0
2019-04-30 13:30:00,230.8,230.89,230.65,230.75,1900.0,230.8,230.89,230.65,230.75,1900.0
2019-04-30 13:35:00,230.7,230.87,230.65,230.86,2400.0,230.7,230.87,230.65,230.86,2400.0
2019-04-30 13:40:00,230.93,231.79,230.93,231.79,2700.0,230.93,231.79,230.93,231.79,2700.0
2019-04-30 13:45:00,231.82,231.82,231.51,231.78,3259.0,231.82,231.82,231.51,231.78,3259.0
2019-04-30 13:50:00,231.72,231.82,231.66,231.79,1800.0,231.72,231.82,231.66,231.79,1800.0
2019-04-30 13:55:00,231.83,232.17,231.83,232.01,800.0,231.83,232.17,231.83,232.01,800.0
2019-04-30 14:00:00,231.9,232.04,231.85,231.85,1699.0,231.9,232.04,231.85,231.85,1699.0
2019-04-30 14:05:00,231.9,231.91,231.55,231.55,1791.0,231.9,231.91,231.55,231.55,1791.0
2019-04-30 14:10:00,231.6,231.6,231.28,231.36,3655.0,231.6,231.6,231.28,231.36,3655.0
2019-04-30 14:15:00,231.31,231.32,231.05,231.05,1000.0,231.31,231.32,231.05,231.05,1000.0
2019-04-30 14:20:00,231.15,231.15,230.85,230.85,2330.0,231.15,231.15,230.85,230.85,2330.0
2019-04-30 14:25:00,231.05,231.07,230.81,230.92,2100.0,231.05,231.07,230.81,230.92,2100.0
2019-04-30 14:30:00,230.91,231.11,230.84,231.03,4600.0,230.91,231.11,230.84,231.03,4600.0
2019-04-30 14:35:00,231.12,231.26,231.06,231.19,2300.0,231.12,231.26,231.06,231.19,2300.0
2019-04-30 14:40:00,231.22,231.63,231.22,231.36,2800.0,231.22,231.63,231.22,231.36,2800.0
2019-04-30 14:45:00,231.3,231.89,231.22,231.8,23039.0,231.3,231.89,231.22,231.8,23039.0
2019-04-30 14:50:00,231.8,231.82,231.5,231.58,4032.0,231.8,231.82,231.5,231.58,4032.0
2019-04-30 14:55:00,231.55,231.93,231.55,231.85,3690.0,231.55,231.93,231.55,231.85,3690.0
2019-04-30 15:00:00,231.9,231.94,231.77,231.93,13004.0,231.9,231.94,231.77,231.93,13004.0
2019-04-30 15:05:00,231.89,231.95,231.78,231.9,9578.0,231.89,231.95,231.78,231.9,9578.0
2019-04-30 15:10:00,231.93,232.04,231.76,231.79,3296.0,231.93,232.04,231.76,231.79,3296.0
2019-04-30 15:15:00,231.79,231.79,231.65,231.65,5037.0,231.79,231.79,231.65,231.65,5037.0
2019-04-30 15:20:00,231.56,232.01,231.56,231.99,5531.0,231.56,232.01,231.56,231.99,5531.0
2019-04-30 15:25:00,231.93,231.94,231.77,231.84,5822.0,231.93,231.94,231.77,231.84,5822.0
2019-04-30 15:30:00,231.84,231.84,231.58,231.71,8825.0,231.84,231.84,231.58,231.71,8825.0
2019-04-30 15:35:00,231.69,232.03,231.64,231.96,5600.0,231.69,232.03,231.64,231.96,5600.0
2019-04-30 15:40:00,232.03,232.26,231.87,231.87,15209.0,232.03,232.26,231.87,231.87,15209.0
2019-04-30 15:45:00,231.9,232.06,231.72,231.97,12705.0,231.9,232.06,231.72,231.97,12705.0
2019-04-30 15:50:00,231.95,232.27,231.66,232.2,16662.0,231.95,232.27,231.66,232.2,16662.0
2019-04-30 15:55:00,232.17,232.46,231.95,232.16,27533.0,232.17,232.46,231.95,232.16,27533.0
2019-05-01 09:30:00,231.63,233.0,230.0,231.01,4356.0,231.63,233.0,230.0,231.01,4356.0
2019-05-01 09:35:00,232.0,235.0,231.89,233.25,10805.0,232.0,235.0,231.89,233.25,10805.0
2019-05-01 09:40:00,233.0,233.82,232.03,232.32,4357.0,233.0,233.82,232.03,232.32,4357.0
2019-05-01 09:45:00,232.84,234.55,232.26,234.51,8354.0,232.84,234.55,232.26,234.51,8354.0
2019-05-01 09:50:00,234.15,235.98,234.15,235.09,15866.0,234.15,235.98,234.15,235.09,15866.0
2019-05-01 09:55:00,235.01,236.42,234.62,235.61,25427.0,235.01,236.42,234.62,235.61,25427.0
2019-05-01 10:00:00,235.53,236.93,234.9,236.72,7400.0,235.53,236.93,234.9,236.72,7400.0
2019-05-01 10:05:00,236.93,237.54,236.79,236.79,4325.0,236.93,237.54,236.79,236.79,4325.0
2019-05-01 10:10:00,236.68,237.5,236.01,236.04,5307.0,236.68,237.5,236.01,236.04,5307.0
2019-05-01 10:15:00,236.26,236.66,235.52,236.09,5810.0,236.26,236.66,235.52,236.09,5810.0
2019-05-01 10:20:00,235.85,236.37,235.83,236.37,2900.0,235.85,236.37,235.83,236.37,2900.0
2019-05-01 10:25:00,236.58,237.41,236.03,236.03,5769.0,236.58,237.41,236.03,236.03,5769.0
2019-05-01 10:30:00,236.03,236.39,235.57,236.06,3000.0,236.03,236.39,235.57,236.06,3000.0
2019-05-01 10:35:00,236.44,237.55,236.42,237.01,4300.0,236.44,237.55,236.42,237.01,4300.0
2019-05-01 10:40:00,236.86,237.46,236.81,237.15,3600.0,236.86,237.46,236.81,237.15,3600.0
2019-05-01 10:45:00,236.94,238.63,236.94,237.85,4066.0,236.94,238.63,236.94,237.85,4066.0
2019-05-01 10:50:00,237.41,237.42,236.3,237.11,3200.0,237.41,237.42,236.3,237.11,3200.0
2019-05-01 10:55:00,237.5,237.9,237.15,237.74,4325.0,237.5,237.9,237.15,237.74,4325.0
2019-05-01 11:00:00,237.67,239.06,237.54,238.69,7400.0,237.67,239.06,237.54,238.69,7400.0
2019-05-01 11:05:00,238.72,239.8,238.72,239.46,6545.0,238.72,239.8,238.72,239.46,6545.0
2019-05-01 11:10:00,239.53,239.75,239.18,239.75,2632.0,239.53,239.75,239.18,239.75,2632.0
2019-05-01 11:15:00,239.67,239.88,239.49,239.53,3812.0,239.67,239.88,239.49,239.53,3812.0
2019-05-01 11:20:00,239.59,240.19,239.2,239.31,3847.0,239.59,240.19,239.2,239.31,3847.0
2019-05-01 11:25:00,239.31,240.14,239.28,239.99,3500.0,239.31,240.14,239.28,239.99,3500.0
2019-05-01 11:30:00,239.85,240.05,239.16,239.28,4700.0,239.85,240.05,239.16,239.28,4700.0
2019-05-01 11:35:00,239.14,240.34,239.06,240.2,4950.0,239.14,240.34,239.06,240.2,4950.0
2019-05-01 11:40:00,240.41,240.87,240.39,240.71,3200.0,240.41,240.87,240.39,240.71,3200.0
2019-05-01 11:45:00,240.74,240.74,240.13,240.2,1700.0,240.74,240.74,240.13,240.2,1700.0
2019-05-01 11:50:00,240.16,240.73,239.95,240.41,3700.0,240.16,240.73,239.95,240.41,3700.0
2019-05-01 11:55:00,240.53,240.68,240.14,240.36,4412.0,240.53,240.68,240.14,240.36,4412.0
2019-05-01 12:00:00,240.26,240.39,239.3,239.3,4018.0,240.26,240.39,239.3,239.3,4018.0
2019-05-01 12:05:00,239.28,239.38,238.66,238.66,4000.0,239.28,239.38,238.66,238.66,4000.0
2019-05-01 12:10:00,238.66,238.94,238.19,238.19,1500.0,238.66,238.94,238.19,238.19,1500.0
2019-05-01 12:15:00,237.95,237.95,237.0,237.0,4759.0,237.95,237.95,237.0,237.0,4759.0
2019-05-01 12:20:00,237.07,237.43,236.62,236.62,6200.0,237.07,237.43,236.62,236.62,6200.0
2019-05-01 12:25:00,236.74,236.74,235.8,236.32,8458.0,236.74,236.74,235.8,236.32,8458.0
2019-05-01 12:30:00,236.12,236.39,236.06,236.06,1200.0,236.12,236.39,236.06,236.06,1200.0
2019-05-01 12:35:00,236.39,236.6,236.07,236.6,2200.0,236.39,236.6,236.07,236.6,2200.0
2019-05-01 12:40:00,236.3,236.78,236.27,236.67,4206.0,236.3,236.78,236.27,236.67,4206.0
2019-05-01 12:45:00,236.61,236.89,236.52,236.7,2040.0,236.61,236.89,236.52,236.7,2040.0
2019-05-01 12:50:00,236.69,237.26,236.62,237.18,5490.0,236.69,237.26,236.62,237.18,5490.0
2019-05-01 12:55:00,237.33,237.66,237.17,237.24,5935.0,237.33,237.66,237.17,237.24,5935.0
2019-05-01 13:00:00,237.45,237.47,236.87,237.18,7000.0,237.45,237.47,236.87,237.18,7000.0
2019-05-01 13:05:00,237.09,237.27,236.51,236.81,6555.0,237.09,237.27,236.51,236.81,6555.0
2019-05-01 13:10:00,236.76,236.86,236.48,236.75,3709.0,236.76,236.86,236.48,236.75,3709.0
2019-05-01 13:15:00,236.77,237.1,236.75,237.1,1800.0,236.77,237.1,236.75,237.1,1800.0
2019-05-01 13:20:00,237.05,237.28,236.99,237.09,1600.0,237.05,237.28,236.99,237.09,1600.0
2019-05-01 13:25:00,237.13,237.39,237.03,237.39,1500.0,237.13,237.39,237.03,237.39,1500.0
2019-05-01 13:30:00,237.37,237.57,237.33,237.42,3800.0,237.37,237.57,237.33,237.42,3800.0
2019-05-01 13:35:00,237.52,237.58,237.33,237.45,4900.0,237.52,237.58,237.33,237.45,4900.0
2019-05-01 13:40:00,237.46,237.56,237.37,237.56,2920.0,237.46,237.56,237.37,237.56,2920.0
2019-05-01 13:45:00,237.56,237.6,236.36,236.37,3200.0,237.56,237.6,236.36,236.37,3200.0
2019-05-01 13:50:00,236.35,236.39,236.04,236.32,2831.0,236.35,236.39,236.04,236.32,2831.0
2019-05-01 13:55:00,236.48,236.95,236.48,236.95,1600.0,236.48,236.95,236.48,236.95,1600.0
2019-05-01 14:00:00,236.98,237.24,236.64,237.17,5530.0,236.98,237.24,236.64,237.17,5530.0
2019-05-01 14:05:00,237.82,237.94,237.31,237.31,3499.0,237.82,237.94,237.31,237.31,3499.0
2019-05-01 14:10:00,236.95,237.27,236.89,237.13,2864.0,236.95,237.27,236.89,237.13,2864.0
2019-05-01 14:15:00,237.05,237.46,237.01,237.22,5000.0,237.05,237.46,237.01,237.22,5000.0
2019-05-01 14:20:00,237.22,237.28,237.08,237.12,1733.0,237.22,237.28,237.08,237.12,1733.0
2019-05-01 14:25:00,237.01,237.3,236.81,236.88,2400.0,237.01,237.3,236.81,236.88,2400.0
2019-05-01 14:30:00,236.74,236.85,235.69,235.83,5521.0,236.74,236.85,235.69,235.83,5521.0
2019-05-01 14:35:00,235.57,235.57,234.54,234.56,5300.0,235.57,235.57,234.54,234.56,5300.0
2019-05-01 14:40:00,234.47,235.1,234.03,235.1,3900.0,234.47,235.1,234.03,235.1,3900.0
2019-05-01 14:45:00,235.09,235.27,234.99,235.14,4180.0,235.09,235.27,234.99,235.14,4180.0
2019-05-01 14:50:00,235.06,235.92,234.87,235.92,7280.0,235.06,235.92,234.87,235.92,7280.0
2019-05-01 14:55:00,235.91,235.93,235.1,235.19,5201.0,235.91,235.93,235.1,235.19,5201.0
2019-05-01 15:00:00,235.12,235.17,234.74,235.0,4130.0,235.12,235.17,234.74,235.0,4130.0
2019-05-01 15:05:00,234.93,235.52,234.86,235.25,2414.0,234.93,235.52,234.86,235.25,2414.0
2019-05-01 15:10:00,235.23,235.31,234.99,235.15,4027.0,235.23,235.31,234.99,235.15,4027.0
2019-05-01 15:15:00,235.15,235.32,235.01,235.28,2912.0,235.15,235.32,235.01,235.28,2912.0
2019-05-01 15:20:00,235.19,235.31,234.55,234.56,3600.0,235.19,235.31,234.55,234.56,3600.0
2019-05-01 15:25:00,234.36,235.03,234.02,234.72,7700.0,234.36,235.03,234.02,234.72,7700.0
2019-05-01 15:30:00,234.64,234.82,234.38,234.47,6821.0,234.64,234.82,234.38,234.47,6821.0
2019-05-01 15:35:00,234.47,235.16,234.47,234.85,7759.0,234.47,235.16,234.47,234.85,7759.0
2019-05-01 15:40:00,234.73,234.86,234.56,234.66,19915.0,234.73,234.86,234.56,234.66,19915.0
2019-05-01 15:45:00,234.57,234.98,234.4,234.72,18627.0,234.57,234.98,234.4,234.72,18627.0
2019-05-01 15:50:00,234.7,234.81,233.85,233.98,12686.0,234.7,234.81,233.85,233.98,12686.0
2019-05-01 15:55:00,233.96,234.35,233.64,234.06,23449.0,233.96,234.35,233.64,234.06,23449.0
2019-05-02 09:30:00,234.63,235.92,234.13,235.31,24973.0,234.63,235.92,234.13,235.31,24973.0
2019-05-02 09:35:00,234.92,236.25,234.53,236.25,7023.0,234.92,236.25,234.53,236.25,7023.0
2019-05-02 09:40:00,236.51,237.65,236.51,237.06,4536.0,236.51,237.65,236.51,237.06,4536.0
2019-05-02 09:45:00,237.08,238.74,237.06,238.56,5900.0,237.08,238.74,237.06,238.56,5900.0
2019-05-02 09:50:00,238.56,238.93,237.78,237.78,8360.0,238.56,238.93,237.78,237.78,8360.0
2019-05-02 09:55:00,238.01,238.09,237.15,238.09,6900.0,238.01,238.09,237.15,238.09,6900.0
2019-05-02 10:00:00,238.34,238.93,238.02,238.11,8776.0,238.34,238.93,238.02,238.11,8776.0
2019-05-02 10:05:00,238.32,238.79,238.28,238.79,6830.0,238.32,238.79,238.28,238.79,6830.0
2019-05-02 10:10:00,238.83,239.48,238.82,239.36,5745.0,238.83,239.48,238.82,239.36,5745.0
2019-05-02 10:15:00,239.58,239.92,238.88,239.92,3400.0,239.58,239.92,238.88,239.92,3400.0
2019-05-02 10:20:00,239.9,240.31,239.62,240.1,5799.0,239.9,240.31,239.62,240.1,5799.0
2019-05-02 10:25:00,240.12,240.12,239.16,239.17,2750.0,240.12,240.12,239.16,239.17,2750.0
2019-05-02 10:30:00,239.08,239.83,238.78,239.8,4652.0,239.08,239.83,238.78,239.8,4652.0
2019-05-02 10:35:00,239.94,239.95,239.56,239.58,1704.0,239.94,239.95,239.56,239.58,1704.0
2019-05-02 10:40:00,239.75,240.42,239.57,240.19,7581.0,239.75,240.42,239.57,240.19,7581.0
2019-05-02 10:45:00,240.18,240.8,239.86,240.0,12031.0,240.18,240.8,239.86,240.0,12031.0
2019-05-02 10:50:00,240.0,240.0,238.99,238.99,7363.0,240.0,240.0,238.99,238.99,7363.0
2019-05-02 10:55:00,238.9,239.26,238.81,238.81,1900.0,238.9,239.26,238.81,238.81,1900.0
2019-05-02 11:00:00,238.76,239.02,238.67,238.79,4105.0,238.76,239.02,238.67,238.79,4105.0
2019-05-02 11:05:00,239.01,239.25,238.79,239.18,3939.0,239.01,239.25,238.79,239.18,3939.0
2019-05-02 11:10:00,239.17,239.39,239.16,239.17,4172.0,239.17,239.39,239.16,239.17,4172.0
2019-05-02 11:15:00,239.05,239.16,238.27,238.27,5935.0,239.05,239.16,238.27,238.27,5935.0
2019-05-02 11:20:00,238.2,238.32,237.22,237.22,2429.0,238.2,238.32,237.22,237.22,2429.0
2019-05-02 11:25:00,237.24,237.61,237.18,237.51,4630.0,237.24,237.61,237.18,237.51,4630.0
2019-05-02 11:30:00,237.6,238.2,237.55,237.69,3500.0,237.6,238.2,237.55,237.69,3500.0
2019-05-02 11:35:00,237.45,238.19,237.45,237.97,1800.0,237.45,238.19,237.45,237.97,1800.0
2019-05-02 11:40:00,237.89,238.39,237.55,238.08,6156.0,237.89,238.39,237.55,238.08,6156.0
2019-05-02 11:45:00,238.0,238.27,237.74,237.96,7094.0,238.0,238.27,237.74,237.96,7094.0
2019-05-02 11:50:00,237.85,238.27,237.74,237.96,9550.0,237.85,238.27,237.74,237.96,9550.0
2019-05-02 11:55:00,238.29,238.44,238.04,238.25,2590.0,238.29,238.44,238.04,238.25,2590.0
2019-05-02 12:00:00,238.25,238.5,237.89,237.89,5564.0,238.25,238.5,237.89,237.89,5564.0
2019-05-02 12:05:00,237.82,237.89,237.6,237.73,5700.0,237.82,237.89,237.6,237.73,5700.0
2019-05-02 12:10:00,237.75,237.89,237.67,237.83,4200.0,237.75,237.89,237.67,237.83,4200.0
2019-05-02 12:15:00,237.75,237.92,237.65,237.82,5350.0,237.75,237.92,237.65,237.82,5350.0
2019-05-02 12:20:00,238.03,238.17,237.89,238.0,2200.0,238.03,238.17,237.89,238.0,2200.0
2019-05-02 12:25:00,237.99,237.99,237.74,237.95,3230.0,237.99,237.99,237.74,237.95,3230.0
2019-05-02 12:30:00,237.92,238.23,237.89,238.19,2876.0,237.92,238.23,237.89,238.19,2876.0
2019-05-02 12:35:00,238.23,238.24,238.06,238.24,1308.0,238.23,238.24,238.06,238.24,1308.0
2019-05-02 12:40:00,238.28,238.41,238.2,238.28,3925.0,238.28,238.41,238.2,238.28,3925.0
2019-05-02 12:45:00,238.22,238.46,238.05,238.26,3400.0,238.22,238.46,238.05,238.26,3400.0
2019-05-02 12:50:00,238.22,238.39,238.21,238.39,3728.0,238.22,238.39,238.21,238.39,3728.0
2019-05-02 12:55:00,238.29,238.51,238.26,238.5,3723.0,238.29,238.51,238.26,238.5,3723.0
2019-05-02 13:00:00,238.55,238.57,237.9,238.07,4796.0,238.55,238.57,237.9,238.07,4796.0
2019-05-02 13:05:00,238.17,238.41,238.13,238.41,2821.0,238.17,238.41,238.13,238.41,2821.0
2019-05-02 13:10:00,238.44,238.89,238.3,238.88,10306.0,238.44,238.89,238.3,238.88,10306.0
2019-05-02 13:15:00,238.79,239.1,238.79,238.9,2500.0,238.79,239.1,238.79,238.9,2500.0
2019-05-02 13:20:00,238.86,239.49,238.86,239.23,3327.0,238.86,239.49,238.86,239.23,3327.0
2019-05-02 13:25:00,239.25,239.34,238.88,238.88,1500.0,239.25,239.34,238.88,238.88,1500.0
2019-05-02 13:30:00,238.92,239.1,238.78,239.06,3578.0,238.92,239.1,238.78,239.06,3578.0
2019-05-02 13:35:00,239.1,239.58,239.1,239.56,2061.0,239.1,239.58,239.1,239.56,2061.0
2019-05-02 13:40:00,239.61,240.0,239.51,239.89,3583.0,239.61,240.0,239.51,239.89,3583.0
2019-05-02 13:45:00,239.88,239.88,239.19,239.43,1800.0,239.88,239.88,239.19,239.43,1800.0
2019-05-02 13:50:00,239.41,240.41,239.41,240.33,10765.0,239.41,240.41,239.41,240.33,10765.0
2019-05-02 13:55:00,240.25,240.88,240.25,240.42,5973.0,240.25,240.88,240.25,240.42,5973.0
2019-05-02 14:00:00,240.39,240.71,240.05,240.71,9865.0,240.39,240.71,240.05,240.71,9865.0
2019-05-02 14:05:00,240.73,241.19,240.52,240.71,4954.0,240.73,241.19,240.52,240.71,4954.0
2019-05-02 14:10:00,240.71,241.25,240.66,241.13,2490.0,240.71,241.25,240.66,241.13,2490.0
2019-05-02 14:15:00,241.1,241.35,241.04,241.04,3800.0,241.1,241.35,241.04,241.04,3800.0
2019-05-02 14:20:00,241.06,241.75,241.06,241.51,5900.0,241.06,241.75,241.06,241.51,5900.0
2019-05-02 14:25:00,241.4,241.54,240.77,241.22,5986.0,241.4,241.54,240.77,241.22,5986.0
2019-05-02 14:30:00,241.16,241.33,240.91,241.0,2383.0,241.16,241.33,240.91,241.0,2383.0
2019-05-02 14:35:00,240.55,240.68,240.32,240.52,3005.0,240.55,240.68,240.32,240.52,3005.0
2019-05-02 14:40:00,240.38,240.56,240.26,240.56,1891.0,240.38,240.56,240.26,240.56,1891.0
2019-05-02 14:45:00,240.6,240.65,240.1,240.32,5425.0,240.6,240.65,240.1,240.32,5425.0
2019-05-02 14:50:00,240.22,240.8,240.17,240.8,3100.0,240.22,240.8,240.17,240.8,3100.0
2019-05-02 14:55:00,240.84,241.11,240.8,241.09,2141.0,240.84,241.11,240.8,241.09,2141.0
2019-05-02 15:00:00,241.08,241.21,241.06,241.17,3475.0,241.08,241.21,241.06,241.17,3475.0
2019-05-02 15:05:00,241.22,241.25,241.14,241.17,1400.0,241.22,241.25,241.14,241.17,1400.0
2019-05-02 15:10:00,241.1,241.25,241.04,241.18,1803.0,241.1,241.25,241.04,241.18,1803.0
2019-05-02 15:15:00,241.27,241.44,241.25,241.35,3600.0,241.27,241.44,241.25,241.35,3600.0
2019-05-02 15:20:00,241.36,241.68,241.3,241.68,5803.0,241.36,241.68,241.3,241.68,5803.0
2019-05-02 15:25:00,241.58,241.69,241.39,241.55,4831.0,241.58,241.69,241.39,241.55,4831.0
2019-05-02 15:30:00,241.5,241.64,241.31,241.49,5983.0,241.5,241.64,241.31,241.49,5983.0
2019-05-02 15:35:00,241.42,241.48,241.1,241.17,6810.0,241.42,241.48,241.1,241.17,6810.0
2019-05-02 15:40:00,241.11,241.27,240.88,241.23,3900.0,241.11,241.27,240.88,241.23,3900.0
2019-05-02 15:45:00,241.31,241.69,241.19,241.69,12761.0,241.31,241.69,241.19,241.69,12761.0
2019-05-02 15:50:00,241.69,242.28,241.69,242.18,17714.0,241.69,242.28,241.69,242.18,17714.0
2019-05-02 15:55:00,242.26,242.51,241.97,242.34,26727.0,242.26,242.51,241.97,242.34,26727.0
2019-05-03 09:30:00,242.42,244.7,242.42,244.7,20346.0,242.42,244.7,242.42,244.7,20346.0
2019-05-03 09:35:00,244.96,246.2,244.81,245.11,3405.0,244.96,246.2,244.81,245.11,3405.0
2019-05-03 09:40:00,245.37,245.38,244.28,245.34,5800.0,245.37,245.38,244.28,245.34,5800.0
2019-05-03 09:45:00,245.17,247.06,245.1,246.45,6943.0,245.17,247.06,245.1,246.45,6943.0
2019-05-03 09:50:00,246.46,246.5,245.69,246.44,2200.0,246.46,246.5,245.69,246.44,2200.0
2019-05-03 09:55:00,247.23,247.63,246.74,247.6,3902.0,247.23,247.63,246.74,247.6,3902.0
2019-05-03 10:00:00,247.57,248.4,247.07,247.86,7700.0,247.57,248.4,247.07,247.86,7700.0
2019-05-03 10:05:00,247.98,248.69,247.52,248.48,5900.0,247.98,248.69,247.52,248.48,5900.0
2019-05-03 10:10:00,248.65,248.96,247.85,248.03,13240.0,248.65,248.96,247.85,248.03,13240.0
2019-05-03 10:15:00,247.73,248.08,247.36,247.36,1919.0,247.73,248.08,247.36,247.36,1919.0
2019-05-03 10:20:00,247.36,247.54,246.56,246.74,8711.0,247.36,247.54,246.56,246.74,8711.0
2019-05-03 10:25:00,246.5,247.12,246.29,247.05,5242.0,246.5,247.12,246.29,247.05,5242.0
2019-05-03 10:30:00,247.3,247.75,247.3,247.6,3200.0,247.3,247.75,247.3,247.6,3200.0
2019-05-03 10:35:00,247.65,247.72,246.71,246.72,2088.0,247.65,247.72,246.71,246.72,2088.0
2019-05-03 10:40:00,246.93,247.42,246.55,247.42,2100.0,246.93,247.42,246.55,247.42,2100.0
2019-05-03 10:45:00,247.56,248.28,247.49,248.11,4473.0,247.56,248.28,247.49,248.11,4473.0
2019-05-03 10:50:00,248.29,249.15,248.07,248.88,11094.0,248.29,249.15,248.07,248.88,11094.0
2019-05-03 10:55:00,248.99,249.27,248.59,248.97,11811.0,248.99,249.27,248.59,248.97,11811.0
2019-05-03 11:00:00,248.88,249.28,248.43,249.28,10303.0,248.88,249.28,248.43,249.28,10303.0
2019-05-03 11:05:00,249.34,249.5,248.26,248.52,8798.0,249.34,249.5,248.26,248.52,8798.0
2019-05-03 11:10:00,248.5,248.94,248.49,248.7,3826.0,248.5,248.94,248.49,248.7,3826.0
2019-05-03 11:15:00,248.43,248.59,247.95,248.59,4425.0,248.43,248.59,247.95,248.59,4425.0
2019-05-03 11:20:00,248.7,248.74,247.94,248.15,7644.0,248.7,248.74,247.94,248.15,7644.0
2019-05-03 11:25:00,248.29,248.6,248.18,248.3,5739.0,248.29,248.6,248.18,248.3,5739.0
2019-05-03 11:30:00,248.29,248.3,247.14,247.24,5424.0,248.29,248.3,247.14,247.24,5424.0
2019-05-03 11:35:00,247.24,247.34,246.89,247.34,7300.0,247.24,247.34,246.89,247.34,7300.0
2019-05-03 11:40:00,247.42,247.72,247.4,247.64,4707.0,247.42,247.72,247.4,247.64,4707.0
2019-05-03 11:45:00,247.67,247.67,247.22,247.51,5300.0,247.67,247.67,247.22,247.51,5300.0
2019-05-03 11:50:00,247.71,248.64,247.65,248.64,4225.0,247.71,248.64,247.65,248.64,4225.0
2019-05-03 11:55:00,248.71,248.87,248.43,248.43,5243.0,248.71,248.87,248.43,248.43,5243.0
2019-05-03 12:00:00,248.29,248.33,248.02,248.17,3000.0,248.29,248.33,248.02,248.17,3000.0
2019-05-03 12:05:00,248.37,248.44,248.15,248.15,3029.0,248.37,248.44,248.15,248.15,3029.0
2019-05-03 12:10:00,248.04,248.74,247.85,248.48,17042.0,248.04,248.74,247.85,248.48,17042.0
2019-05-03 12:15:00,248.49,248.49,247.87,248.06,4608.0,248.49,248.49,247.87,248.06,4608.0
2019-05-03 12:20:00,248.0,248.4,247.91,248.31,2700.0,248.0,248.4,247.91,248.31,2700.0
2019-05-03 12:25:00,248.21,248.38,247.97,248.02,5829.0,248.21,248.38,247.97,248.02,5829.0
2019-05-03 12:30:00,248.05,248.13,247.97,248.08,3900.0,248.05,248.13,247.97,248.08,3900.0
2019-05-03 12:35:00,248.05,249.0,248.02,248.75,28602.0,248.05,249.0,248.02,248.75,28602.0
2019-05-03 12:40:00,248.77,249.84,248.76,249.84,31181.0,248.77,249.84,248.76,249.84,31181.0
2019-05-03 12:45:00,249.86,250.13,248.87,249.41,17189.0,249.86,250.13,248.87,249.41,17189.0
2019-05-03 12:50:00,249.35,249.39,249.13,249.3,3001.0,249.35,249.39,249.13,249.3,3001.0
2019-05-03 12:55:00,249.31,249.9,249.3,249.9,3010.0,249.31,249.9,249.3,249.9,3010.0
2019-05-03 13:00:00,249.88,249.95,249.44,249.87,3535.0,249.88,249.95,249.44,249.87,3535.0
2019-05-03 13:05:00,249.94,249.94,249.18,249.28,6743.0,249.94,249.94,249.18,249.28,6743.0
2019-05-03 13:10:00,249.19,249.76,249.19,249.67,5610.0,249.19,249.76,249.19,249.67,5610.0
2019-05-03 13:15:00,249.72,250.79,249.72,250.79,7896.0,249.72,250.79,249.72,250.79,7896.0
2019-05-03 13:20:00,250.63,251.07,250.33,250.77,23490.0,250.63,251.07,250.33,250.77,23490.0
2019-05-03 13:25:00,250.82,251.38,250.04,250.08,14355.0,250.82,251.38,250.04,250.08,14355.0
2019-05-03 13:30:00,250.04,250.08,249.71,250.08,5325.0,250.04,250.08,249.71,250.08,5325.0
2019-05-03 13:35:00,250.11,250.12,249.68,249.87,2664.0,250.11,250.12,249.68,249.87,2664.0
2019-05-03 13:40:00,249.77,249.83,249.58,249.58,3716.0,249.77,249.83,249.58,249.58,3716.0
2019-05-03 13:45:00,249.66,249.77,249.58,249.69,3462.0,249.66,249.77,249.58,249.69,3462.0
2019-05-03 13:50:00,249.83,250.46,249.83,250.42,3140.0,249.83,250.46,249.83,250.42,3140.0
2019-05-03 13:55:00,250.43,250.48,250.15,250.15,1800.0,250.43,250.48,250.15,250.15,1800.0
2019-05-03 14:00:00,250.19,250.28,250.0,250.0,2614.0,250.19,250.28,250.0,250.0,2614.0
2019-05-03 14:05:00,249.97,250.07,249.84,249.94,2775.0,249.97,250.07,249.84,249.94,2775.0
2019-05-03 14:10:00,249.85,250.25,249.85,250.07,3000.0,249.85,250.25,249.85,250.07,3000.0
2019-05-03 14:15:00,249.98,250.05,249.96,249.96,1500.0,249.98,250.05,249.96,249.96,1500.0
2019-05-03 14:20:00,249.92,250.08,249.86,249.97,1800.0,249.92,250.08,249.86,249.97,1800.0
2019-05-03 14:25:00,249.97,249.97,249.77,249.94,1400.0,249.97,249.97,249.77,249.94,1400.0
2019-05-03 14:30:00,249.97,250.18,249.82,249.94,4492.0,249.97,250.18,249.82,249.94,4492.0
2019-05-03 14:35:00,250.01,250.03,249.7,249.7,3815.0,250.01,250.03,249.7,249.7,3815.0
2019-05-03 14:40:00,249.74,249.79,249.61,249.61,1369.0,249.74,249.79,249.61,249.61,1369.0
2019-05-03 14:45:00,249.58,249.86,249.58,249.86,2200.0,249.58,249.86,249.58,249.86,2200.0
2019-05-03 14:50:00,249.78,249.78,249.26,249.31,3900.0,249.78,249.78,249.26,249.31,3900.0
2019-05-03 14:55:00,249.41,249.45,249.29,249.34,3190.0,249.41,249.45,249.29,249.34,3190.0
2019-05-03 15:00:00,249.42,249.42,248.94,249.0,5845.0,249.42,249.42,248.94,249.0,5845.0
2019-05-03 15:05:00,249.09,249.4,249.09,249.31,6250.0,249.09,249.4,249.09,249.31,6250.0
2019-05-03 15:10:00,249.34,249.36,249.05,249.36,2600.0,249.34,249.36,249.05,249.36,2600.0
2019-05-03 15:15:00,249.39,249.47,249.29,249.3,3630.0,249.39,249.47,249.29,249.3,3630.0
2019-05-03 15:20:00,249.4,249.78,249.4,249.62,3875.0,249.4,249.78,249.4,249.62,3875.0
2019-05-03 15:25:00,249.71,249.94,249.62,249.94,4154.0,249.71,249.94,249.62,249.94,4154.0
2019-05-03 15:30:00,249.94,249.96,249.8,249.92,4300.0,249.94,249.96,249.8,249.92,4300.0
2019-05-03 15:35:00,249.89,249.89,249.69,249.71,4937.0,249.89,249.89,249.69,249.71,4937.0
2019-05-03 15:40:00,249.65,249.66,249.26,249.4,6331.0,249.65,249.66,249.26,249.4,6331.0
2019-05-03 15:45:00,249.42,249.84,249.41,249.8,12307.0,249.42,249.84,249.41,249.8,12307.0
2019-05-03 15:50:00,249.85,250.19,249.67,250.1,14006.0,249.85,250.19,249.67,250.1,14006.0
2019-05-03 15:55:00,250.59,251.16,250.34,250.46,48310.0,250.59,251.16,250.34,250.46,48310.0
2019-05-06 09:30:00,245.33,246.03,244.05,245.84,13943.0,245.33,246.03,244.05,245.84,13943.0
2019-05-06 09:35:00,246.26,246.3,245.62,245.95,2375.0,246.26,246.3,245.62,245.95,2375.0
2019-05-06 09:40:00,246.39,247.39,246.24,247.39,3150.0,246.39,247.39,246.24,247.39,3150.0
2019-05-06 09:45:00,247.37,247.93,246.6,246.94,2850.0,247.37,247.93,246.6,246.94,2850.0
2019-05-06 09:50:00,246.98,247.59,246.73,247.39,1600.0,246.98,247.59,246.73,247.39,1600.0
2019-05-06 09:55:00,247.05,247.05,246.23,246.47,3400.0,247.05,247.05,246.23,246.47,3400.0
2019-05-06 10:00:00,246.14,246.59,245.86,245.96,3850.0,246.14,246.59,245.86,245.96,3850.0
2019-05-06 10:05:00,245.73,245.73,245.24,245.46,2600.0,245.73,245.73,245.24,245.46,2600.0
2019-05-06 10:10:00,245.24,245.64,244.81,244.92,2616.0,245.24,245.64,244.81,244.92,2616.0
2019-05-06 10:15:00,244.72,245.21,244.72,245.02,1319.0,244.72,245.21,244.72,245.02,1319.0
2019-05-06 10:20:00,245.0,245.62,244.96,245.46,3500.0,245.0,245.62,244.96,245.46,3500.0
2019-05-06 10:25:00,245.28,245.57,245.03,245.41,4900.0,245.28,245.57,245.03,245.41,4900.0
2019-05-06 10:30:00,245.56,245.94,245.31,245.93,1700.0,245.56,245.94,245.31,245.93,1700.0
2019-05-06 10:35:00,246.06,246.06,245.64,245.82,1200.0,246.06,246.06,245.64,245.82,1200.0
2019-05-06 10:40:00,246.1,246.76,246.1,246.67,8400.0,246.1,246.76,246.1,246.67,8400.0
2019-05-06 10:45:00,246.61,246.62,246.32,246.57,1829.0,246.61,246.62,246.32,246.57,1829.0
2019-05-06 10:50:00,246.96,247.99,246.88,247.68,1900.0,246.96,247.99,246.88,247.68,1900.0
2019-05-06 10:55:00,247.76,248.14,247.74,247.98,6400.0,247.76,248.14,247.74,247.98,6400.0
2019-05-06 11:00:00,247.98,248.07,247.61,248.01,5900.0,247.98,248.07,247.61,248.01,5900.0
2019-05-06 11:05:00,248.03,248.35,248.02,248.04,1444.0,248.03,248.35,248.02,248.04,1444.0
2019-05-06 11:10:00,248.13,248.13,247.69,248.0,5810.0,248.13,248.13,247.69,248.0,5810.0
2019-05-06 11:15:00,248.02,248.17,247.97,248.11,1800.0,248.02,248.17,247.97,248.11,1800.0
2019-05-06 11:20:00,248.27,248.54,248.27,248.37,1576.0,248.27,248.54,248.27,248.37,1576.0
2019-05-06 11:25:00,248.42,248.65,248.38,248.5,1100.0,248.42,248.65,248.38,248.5,1100.0
2019-05-06 11:30:00,248.29,248.46,247.65,247.87,3100.0,248.29,248.46,247.65,247.87,3100.0
2019-05-06 11:35:00,247.88,248.22,247.8,248.22,1821.0,247.88,248.22,247.8,248.22,1821.0
2019-05-06 11:40:00,248.11,248.22,247.95,247.96,1613.0,248.11,248.22,247.95,247.96,1613.0
2019-05-06 11:45:00,248.03,248.44,247.93,248.03,2200.0,248.03,248.44,247.93,248.03,2200.0
2019-05-06 11:50:00,247.73,248.37,247.67,247.89,2012.0,247.73,248.37,247.67,247.89,2012.0
2019-05-06 11:55:00,248.04,248.28,247.99,247.99,1000.0,248.04,248.28,247.99,247.99,1000.0
2019-05-06 12:00:00,248.1,248.14,247.74,247.88,5800.0,248.1,248.14,247.74,247.88,5800.0
2019-05-06 12:05:00,247.75,248.01,247.66,247.74,7893.0,247.75,248.01,247.66,247.74,7893.0
2019-05-06 12:10:00,247.55,247.83,247.55,247.77,3036.0,247.55,247.83,247.55,247.77,3036.0
2019-05-06 12:15:00,247.75,248.03,247.69,248.02,4195.0,247.75,248.03,247.69,248.02,4195.0
2019-05-06 12:20:00,248.05,248.2,247.98,248.2,1130.0,248.05,248.2,247.98,248.2,1130.0
2019-05-06 12:25:00,248.32,248.32,248.13,248.24,1100.0,248.32,248.32,248.13,248.24,1100.0
2019-05-06 12:30:00,248.3,248.31,248.21,248.26,700.0,248.3,248.31,248.21,248.26,700.0
2019-05-06 12:35:00,248.42,248.56,248.4,248.54,1700.0,248.42,248.56,248.4,248.54,1700.0
2019-05-06 12:40:00,248.62,248.85,248.53,248.6,3992.0,248.62,248.85,248.53,248.6,3992.0
2019-05-06 12:45:00,248.56,248.56,248.29,248.29,1940.0,248.56,248.56,248.29,248.29,1940.0
2019-05-06 12:50:00,248.01,248.16,247.66,247.85,2798.0,248.01,248.16,247.66,247.85,2798.0
2019-05-06 12:55:00,247.83,248.02,247.67,247.96,1508.0,247.83,248.02,247.67,247.96,1508.0
2019-05-06 13:00:00,248.02,248.09,247.48,248.09,1700.0,248.02,248.09,247.48,248.09,1700.0
2019-05-06 13:05:00,247.97,248.32,247.97,248.1,1300.0,247.97,248.32,247.97,248.1,1300.0
2019-05-06 13:10:00,248.24,248.41,248.13,248.29,3600.0,248.24,248.41,248.13,248.29,3600.0
2019-05-06 13:15:00,248.31,248.36,248.2,248.24,14514.0,248.31,248.36,248.2,248.24,14514.0
2019-05-06 13:20:00,248.24,248.24,248.23,248.24,200.0,248.24,248.24,248.23,248.24,200.0
2019-05-06 13:25:00,248.32,248.4,248.23,248.35,1578.0,248.32,248.4,248.23,248.35,1578.0
2019-05-06 13:30:00,248.49,248.76,248.49,248.76,1800.0,248.49,248.76,248.49,248.76,1800.0
2019-05-06 13:35:00,248.75,248.95,248.62,248.7,4124.0,248.75,248.95,248.62,248.7,4124.0
2019-05-06 13:40:00,248.78,248.9,248.61,248.74,2400.0,248.78,248.9,248.61,248.74,2400.0
2019-05-06 13:45:00,248.82,248.92,248.64,248.9,6301.0,248.82,248.92,248.64,248.9,6301.0
2019-05-06 13:50:00,248.8,249.16,248.79,248.98,9789.0,248.8,249.16,248.79,248.98,9789.0
2019-05-06 13:55:00,248.96,249.0,248.62,249.0,5675.0,248.96,249.0,248.62,249.0,5675.0
2019-05-06 14:00:00,248.96,249.15,248.92,249.15,1403.0,248.96,249.15,248.92,249.15,1403.0
2019-05-06 14:05:00,249.01,249.36,248.9,249.3,2296.0,249.01,249.36,248.9,249.3,2296.0
2019-05-06 14:10:00,249.37,249.5,249.37,249.43,600.0,249.37,249.5,249.37,249.43,600.0
2019-05-06 14:15:00,249.63,249.79,249.62,249.71,1898.0,249.63,249.79,249.62,249.71,1898.0
2019-05-06 14:20:00,249.68,249.77,249.36,249.42,2200.0,249.68,249.77,249.36,249.42,2200.0
2019-05-06 14:25:00,249.5,249.77,249.4,249.77,1909.0,249.5,249.77,249.4,249.77,1909.0
2019-05-06 14:30:00,249.82,250.0,249.8,250.0,2908.0,249.82,250.0,249.8,250.0,2908.0
2019-05-06 14:35:00,250.0,250.64,250.0,250.31,6587.0,250.0,250.64,250.0,250.31,6587.0
2019-05-06 14:40:00,250.31,250.51,250.24,250.51,1100.0,250.31,250.51,250.24,250.51,1100.0
2019-05-06 14:45:00,250.81,251.11,250.81,250.95,3200.0,250.81,251.11,250.81,250.95,3200.0
2019-05-06 14:50:00,251.22,251.37,251.01,251.25,2139.0,251.22,251.37,251.01,251.25,2139.0
2019-05-06 14:55:00,251.27,251.52,251.1,251.1,4380.0,251.27,251.52,251.1,251.1,4380.0
2019-05-06 15:00:00,251.16,251.16,250.98,251.0,2500.0,251.16,251.16,250.98,251.0,2500.0
2019-05-06 15:05:00,251.04,251.41,250.88,251.07,6100.0,251.04,251.41,250.88,251.07,6100.0
2019-05-06 15:10:00,251.31,251.34,251.08,251.08,2493.0,251.31,251.34,251.08,251.08,2493.0
2019-05-06 15:15:00,251.1,251.39,250.86,250.86,3800.0,251.1,251.39,250.86,250.86,3800.0
2019-05-06 15:20:00,250.77,251.29,250.77,251.29,1409.0,250.77,251.29,250.77,251.29,1409.0
2019-05-06 15:25:00,251.28,251.3,251.15,251.23,4791.0,251.28,251.3,251.15,251.23,4791.0
2019-05-06 15:30:00,251.3,251.93,251.27,251.93,3430.0,251.3,251.93,251.27,251.93,3430.0
2019-05-06 15:35:00,251.97,252.28,251.71,251.8,10728.0,251.97,252.28,251.71,251.8,10728.0
2019-05-06 15:40:00,251.91,251.91,251.55,251.56,3200.0,251.91,251.91,251.55,251.56,3200.0
2019-05-06 15:45:00,251.47,252.24,251.38,252.21,4942.0,251.47,252.24,251.38,252.21,4942.0
2019-05-06 15:50:00,252.27,252.34,251.96,252.03,10192.0,252.27,252.34,251.96,252.03,10192.0
2019-05-06 15:55:00,252.09,252.28,251.78,251.83,26860.0,252.09,252.28,251.78,251.83,26860.0
2019-05-07 09:30:00,248.95,250.22,248.44,249.59,14827.0,248.95,250.22,248.44,249.59,14827.0
2019-05-07 09:35:00,248.89,248.99,247.69,248.75,4208.0,248.89,248.99,247.69,248.75,4208.0
2019-05-07 09:40:00,248.46,249.95,248.46,249.29,3475.0,248.46,249.95,248.46,249.29,3475.0
2019-05-07 09:45:00,249.28,249.62,247.24,247.91,14084.0,249.28,249.62,247.24,247.91,14084.0
2019-05-07 09:50:00,247.54,248.52,247.54,248.27,6903.0,247.54,248.52,247.54,248.27,6903.0
2019-05-07 09:55:00,248.18,248.6,248.1,248.6,4200.0,248.18,248.6,248.1,248.6,4200.0
2019-05-07 10:00:00,248.83,248.83,247.0,247.25,9000.0,248.83,248.83,247.0,247.25,9000.0
2019-05-07 10:05:00,246.91,247.93,246.65,247.56,6500.0,246.91,247.93,246.65,247.56,6500.0
2019-05-07 10:10:00,247.64,248.05,247.45,247.64,3513.0,247.64,248.05,247.45,247.64,3513.0
2019-05-07 10:15:00,247.76,247.76,247.07,247.21,7217.0,247.76,247.76,247.07,247.21,7217.0
2019-05-07 10:20:00,247.23,247.86,246.94,247.86,5878.0,247.23,247.86,246.94,247.86,5878.0
2019-05-07 10:25:00,247.59,247.6,246.91,247.22,3200.0,247.59,247.6,246.91,247.22,3200.0
2019-05-07 10:30:00,247.43,247.74,246.8,247.06,7929.0,247.43,247.74,246.8,247.06,7929.0
2019-05-07 10:35:00,247.4,247.46,246.99,247.28,5203.0,247.4,247.46,246.99,247.28,5203.0
2019-05-07 10:40:00,247.13,247.26,246.7,246.95,3725.0,247.13,247.26,246.7,246.95,3725.0
2019-05-07 10:45:00,246.86,247.41,246.85,246.87,2500.0,246.86,247.41,246.85,246.87,2500.0
2019-05-07 10:50:00,246.88,246.94,246.0,246.47,7525.0,246.88,246.94,246.0,246.47,7525.0
2019-05-07 10:55:00,246.46,246.57,245.87,246.0,3600.0,246.46,246.57,245.87,246.0,3600.0
2019-05-07 11:00:00,245.86,245.89,245.41,245.47,8324.0,245.86,245.89,245.41,245.47,8324.0
2019-05-07 11:05:00,245.64,247.2,245.64,247.2,6650.0,245.64,247.2,245.64,247.2,6650.0
2019-05-07 11:10:00,246.95,247.55,246.92,247.55,5476.0,246.95,247.55,246.92,247.55,5476.0
2019-05-07 11:15:00,247.77,248.02,247.04,247.07,9920.0,247.77,248.02,247.04,247.07,9920.0
2019-05-07 11:20:00,247.03,247.2,246.7,246.7,2218.0,247.03,247.2,246.7,246.7,2218.0
2019-05-07 11:25:00,246.45,246.8,246.1,246.8,4300.0,246.45,246.8,246.1,246.8,4300.0
2019-05-07 11:30:00,247.06,247.25,246.92,246.92,2000.0,247.06,247.25,246.92,246.92,2000.0
2019-05-07 11:35:00,246.73,246.95,246.35,246.95,6162.0,246.73,246.95,246.35,246.95,6162.0
2019-05-07 11:40:00,247.17,247.57,246.9,247.08,2400.0,247.17,247.57,246.9,247.08,2400.0
2019-05-07 11:45:00,246.93,247.27,246.75,246.91,3088.0,246.93,247.27,246.75,246.91,3088.0
2019-05-07 11:50:00,246.86,246.86,246.06,246.49,2625.0,246.86,246.86,246.06,246.49,2625.0
2019-05-07 11:55:00,246.42,246.51,246.1,246.51,2200.0,246.42,246.51,246.1,246.51,2200.0
2019-05-07 12:00:00,246.31,246.38,245.8,246.38,4160.0,246.31,246.38,245.8,246.38,4160.0
2019-05-07 12:05:00,246.39,246.87,246.36,246.62,2510.0,246.39,246.87,246.36,246.62,2510.0
2019-05-07 12:10:00,246.46,246.75,246.39,246.48,1800.0,246.46,246.75,246.39,246.48,1800.0
2019-05-07 12:15:00,246.29,246.78,246.28,246.68,1539.0,246.29,246.78,246.28,246.68,1539.0
2019-05-07 12:20:00,246.68,247.04,246.68,246.94,3000.0,246.68,247.04,246.68,246.94,3000.0
2019-05-07 12:25:00,247.08,247.37,247.03,247.24,2600.0,247.08,247.37,247.03,247.24,2600.0
2019-05-07 12:30:00,247.41,247.43,246.85,246.85,1200.0,247.41,247.43,246.85,246.85,1200.0
2019-05-07 12:35:00,246.84,247.21,246.84,246.88,2975.0,246.84,247.21,246.84,246.88,2975.0
2019-05-07 12:40:00,246.87,246.87,246.49,246.49,800.0,246.87,246.87,246.49,246.49,800.0
2019-05-07 12:45:00,246.4,247.0,246.3,246.82,4426.0,246.4,247.0,246.3,246.82,4426.0
2019-05-07 12:50:00,246.81,247.14,246.81,246.93,3500.0,246.81,247.14,246.81,246.93,3500.0
2019-05-07 12:55:00,246.97,247.12,246.21,246.29,2959.0,246.97,247.12,246.21,246.29,2959.0
2019-05-07 13:00:00,245.96,245.96,245.22,245.22,3864.0,245.96,245.96,245.22,245.22,3864.0
2019-05-07 13:05:00,245.48,245.55,245.11,245.19,4607.0,245.48,245.55,245.11,245.19,4607.0
2019-05-07 13:10:00,245.04,245.33,245.0,245.05,4900.0,245.04,245.33,245.0,245.05,4900.0
2019-05-07 13:15:00,244.91,245.02,244.3,244.3,4440.0,244.91,245.02,244.3,244.3,4440.0
2019-05-07 13:20:00,244.36,244.83,244.27,244.71,4000.0,244.36,244.83,244.27,244.71,4000.0
2019-05-07 13:25:00,244.35,244.58,244.28,244.28,1726.0,244.35,244.58,244.28,244.28,1726.0
2019-05-07 13:30:00,244.31,244.67,244.12,244.67,3781.0,244.31,244.67,244.12,244.67,3781.0
2019-05-07 13:35:00,244.55,244.63,244.26,244.62,3250.0,244.55,244.63,244.26,244.62,3250.0
2019-05-07 13:40:00,244.5,244.78,244.11,244.11,1530.0,244.5,244.78,244.11,244.11,1530.0
2019-05-07 13:45:00,244.25,244.94,244.18,244.94,3000.0,244.25,244.94,244.18,244.94,3000.0
2019-05-07 13:50:00,244.95,245.18,244.94,244.94,1600.0,244.95,245.18,244.94,244.94,1600.0
2019-05-07 13:55:00,244.93,245.2,244.83,244.86,2200.0,244.93,245.2,244.83,244.86,2200.0
2019-05-07 14:00:00,244.68,245.06,244.58,244.87,3400.0,244.68,245.06,244.58,244.87,3400.0
2019-05-07 14:05:00,244.87,245.31,244.83,245.19,4000.0,244.87,245.31,244.83,245.19,4000.0
2019-05-07 14:10:00,244.84,244.9,244.48,244.57,2500.0,244.84,244.9,244.48,244.57,2500.0
2019-05-07 14:15:00,244.61,244.8,244.45,244.72,1900.0,244.61,244.8,244.45,244.72,1900.0
2019-05-07 14:20:00,244.68,245.0,244.61,244.67,2500.0,244.68,245.0,244.61,244.67,2500.0
2019-05-07 14:25:00,244.57,244.65,244.14,244.36,2600.0,244.57,244.65,244.14,244.36,2600.0
2019-05-07 14:30:00,244.43,244.46,243.88,243.93,3100.0,244.43,244.46,243.88,243.93,3100.0
2019-05-07 14:35:00,243.96,244.47,243.71,244.1,5165.0,243.96,244.47,243.71,244.1,5165.0
2019-05-07 14:40:00,244.6,244.69,244.12,244.63,3841.0,244.6,244.69,244.12,244.63,3841.0
2019-05-07 14:45:00,244.66,244.77,244.25,244.25,8974.0,244.66,244.77,244.25,244.25,8974.0
2019-05-07 14:50:00,244.38,245.02,244.32,245.02,3700.0,244.38,245.02,244.32,245.02,3700.0
2019-05-07 14:55:00,245.04,245.2,244.83,244.91,4440.0,245.04,245.2,244.83,244.91,4440.0
2019-05-07 15:00:00,245.03,245.1,244.65,244.78,5600.0,245.03,245.1,244.65,244.78,5600.0
2019-05-07 15:05:00,244.88,245.01,244.62,244.9,6700.0,244.88,245.01,244.62,244.9,6700.0
2019-05-07 15:10:00,244.83,245.02,244.54,244.54,5000.0,244.83,245.02,244.54,244.54,5000.0
2019-05-07 15:15:00,244.56,244.98,244.23,244.86,6395.0,244.56,244.98,244.23,244.86,6395.0
2019-05-07 15:20:00,244.86,245.27,244.3,244.44,4580.0,244.86,245.27,244.3,244.44,4580.0
2019-05-07 15:25:00,244.49,244.8,244.23,244.46,7076.0,244.49,244.8,244.23,244.46,7076.0
2019-05-07 15:30:00,244.39,244.78,244.24,244.53,10945.0,244.39,244.78,244.24,244.53,10945.0
2019-05-07 15:35:00,244.64,244.68,243.59,243.59,13290.0,244.64,244.68,243.59,243.59,13290.0
2019-05-07 15:40:00,243.67,244.47,243.6,244.47,6061.0,243.67,244.47,243.6,244.47,6061.0
2019-05-07 15:45:00,244.48,244.73,244.41,244.67,7207.0,244.48,244.73,244.41,244.67,7207.0
2019-05-07 15:50:00,244.68,245.35,244.64,245.0,10900.0,244.68,245.35,244.64,245.0,10900.0
2019-05-07 15:55:00,245.1,245.73,245.07,245.45,26368.0,245.1,245.73,245.07,245.45,26368.0
2019-05-08 09:30:00,243.93,245.73,243.31,243.7,30900.0,243.93,245.73,243.31,243.7,30900.0
2019-05-08 09:35:00,243.95,244.39,242.5,242.89,14629.0,243.95,244.39,242.5,242.89,14629.0
2019-05-08 09:40:00,243.52,244.27,243.09,243.99,3402.0,243.52,244.27,243.09,243.99,3402.0
2019-05-08 09:45:00,244.23,245.23,243.81,244.92,5455.0,244.23,245.23,243.81,244.92,5455.0
2019-05-08 09:50:00,245.2,246.0,245.2,245.83,5600.0,245.2,246.0,245.2,245.83,5600.0
2019-05-08 09:55:00,245.72,245.98,245.5,245.98,2520.0,245.72,245.98,245.5,245.98,2520.0
2019-05-08 10:00:00,245.58,245.58,245.0,245.31,1100.0,245.58,245.58,245.0,245.31,1100.0
2019-05-08 10:05:00,245.01,245.33,245.0,245.0,2800.0,245.01,245.33,245.0,245.0,2800.0
2019-05-08 10:10:00,245.0,245.58,244.75,245.58,7206.0,245.0,245.58,244.75,245.58,7206.0
2019-05-08 10:15:00,245.66,246.16,245.66,245.76,2497.0,245.66,246.16,245.66,245.76,2497.0
2019-05-08 10:20:00,245.47,245.47,244.8,244.8,6400.0,245.47,245.47,244.8,244.8,6400.0
2019-05-08 10:25:00,244.95,245.02,243.72,243.73,3851.0,244.95,245.02,243.72,243.73,3851.0
2019-05-08 10:30:00,243.62,244.06,243.21,243.22,2051.0,243.62,244.06,243.21,243.22,2051.0
2019-05-08 10:35:00,243.1,243.61,243.09,243.46,4000.0,243.1,243.61,243.09,243.46,4000.0
2019-05-08 10:40:00,243.44,243.82,243.42,243.73,2600.0,243.44,243.82,243.42,243.73,2600.0
2019-05-08 10:45:00,243.89,244.19,243.57,243.57,3000.0,243.89,244.19,243.57,243.57,3000.0
2019-05-08 10:50:00,243.69,244.22,243.65,244.08,2223.0,243.69,244.22,243.65,244.08,2223.0
2019-05-08 10:55:00,244.04,245.19,243.94,245.19,3700.0,244.04,245.19,243.94,245.19,3700.0
2019-05-08 11:00:00,245.25,245.41,244.58,244.61,2375.0,245.25,245.41,244.58,244.61,2375.0
2019-05-08 11:05:00,245.1,245.4,244.93,245.4,1300.0,245.1,245.4,244.93,245.4,1300.0
2019-05-08 11:10:00,245.49,245.59,245.16,245.46,2600.0,245.49,245.59,245.16,245.46,2600.0
2019-05-08 11:15:00,245.53,245.76,245.36,245.37,1400.0,245.53,245.76,245.36,245.37,1400.0
2019-05-08 11:20:00,245.63,245.68,245.33,245.35,1800.0,245.63,245.68,245.33,245.35,1800.0
2019-05-08 11:25:00,245.68,245.68,245.11,245.11,400.0,245.68,245.68,245.11,245.11,400.0
2019-05-08 11:30:00,245.06,245.3,244.49,244.61,2200.0,245.06,245.3,244.49,244.61,2200.0
2019-05-08 11:35:00,244.46,244.46,244.1,244.32,600.0,244.46,244.46,244.1,244.32,600.0
2019-05-08 11:40:00,244.29,244.35,244.02,244.13,2523.0,244.29,244.35,244.02,244.13,2523.0
2019-05-08 11:45:00,244.47,244.61,244.36,244.53,2600.0,244.47,244.61,244.36,244.53,2600.0
2019-05-08 11:50:00,244.57,244.57,244.17,244.27,1000.0,244.57,244.57,244.17,244.27,1000.0
2019-05-08 11:55:00,244.13,244.73,244.13,244.73,400.0,244.13,244.73,244.13,244.73,400.0
2019-05-08 12:00:00,244.66,244.66,244.32,244.32,500.0,244.66,244.66,244.32,244.32,500.0
2019-05-08 12:05:00,244.44,244.44,244.05,244.28,800.0,244.44,244.44,244.05,244.28,800.0
2019-05-08 12:10:00,244.31,244.34,244.19,244.3,900.0,244.31,244.34,244.19,244.3,900.0
2019-05-08 12:15:00,244.56,244.79,244.56,244.6,400.0,244.56,244.79,244.56,244.6,400.0
2019-05-08 12:20:00,244.58,245.09,244.58,244.92,1600.0,244.58,245.09,244.58,244.92,1600.0
2019-05-08 12:25:00,244.83,245.71,244.83,245.58,900.0,244.83,245.71,244.83,245.58,900.0
2019-05-08 12:30:00,245.97,246.27,245.75,246.27,800.0,245.97,246.27,245.75,246.27,800.0
2019-05-08 12:35:00,246.21,246.55,246.19,246.47,1200.0,246.21,246.55,246.19,246.47,1200.0
2019-05-08 12:40:00,246.39,246.57,246.39,246.55,500.0,246.39,246.57,246.39,246.55,500.0
2019-05-08 12:45:00,246.58,246.58,246.13,246.13,1400.0,246.58,246.58,246.13,246.13,1400.0
2019-05-08 12:50:00,246.36,246.45,246.3,246.3,400.0,246.36,246.45,246.3,246.3,400.0
2019-05-08 12:55:00,246.3,246.3,246.3,246.3,0.0,246.3,246.3,246.3,246.3,0.0
2019-05-08 13:00:00,246.54,246.54,246.15,246.3,700.0,246.54,246.54,246.15,246.3,700.0
2019-05-08 13:05:00,246.21,246.29,246.02,246.02,1700.0,246.21,246.29,246.02,246.02,1700.0
2019-05-08 13:10:00,245.82,245.85,245.53,245.58,8341.0,245.82,245.85,245.53,245.58,8341.0
2019-05-08 13:15:00,245.66,246.21,245.64,245.88,13956.0,245.66,246.21,245.64,245.88,13956.0
2019-05-08 13:20:00,245.81,245.95,245.79,245.95,2050.0,245.81,245.95,245.79,245.95,2050.0
2019-05-08 13:25:00,246.0,246.11,245.94,245.97,1400.0,246.0,246.11,245.94,245.97,1400.0
2019-05-08 13:30:00,245.83,245.95,245.79,245.95,500.0,245.83,245.95,245.79,245.95,500.0
2019-05-08 13:35:00,245.81,245.82,245.55,245.55,600.0,245.81,245.82,245.55,245.55,600.0
2019-05-08 13:40:00,245.58,245.79,245.58,245.78,400.0,245.58,245.79,245.58,245.78,400.0
2019-05-08 13:45:00,245.86,245.93,245.62,245.77,1334.0,245.86,245.93,245.62,245.77,1334.0
2019-05-08 13:50:00,245.89,245.89,245.77,245.8,300.0,245.89,245.89,245.77,245.8,300.0
2019-05-08 13:55:00,245.68,245.85,245.65,245.85,600.0,245.68,245.85,245.65,245.85,600.0
2019-05-08 14:00:00,246.08,246.19,246.0,246.02,580.0,246.08,246.19,246.0,246.02,580.0
2019-05-08 14:05:00,246.15,246.17,246.05,246.17,500.0,246.15,246.17,246.05,246.17,500.0
2019-05-08 14:10:00,246.31,246.38,246.19,246.19,500.0,246.31,246.38,246.19,246.19,500.0
2019-05-08 14:15:00,246.2,246.25,246.2,246.25,300.0,246.2,246.25,246.2,246.25,300.0
2019-05-08 14:20:00,246.34,246.44,246.27,246.39,2129.0,246.34,246.44,246.27,246.39,2129.0
2019-05-08 14:25:00,246.35,246.53,246.24,246.53,400.0,246.35,246.53,246.24,246.53,400.0
2019-05-08 14:30:00,246.47,246.64,246.44,246.64,700.0,246.47,246.64,246.44,246.64,700.0
2019-05-08 14:35:00,246.53,246.53,246.41,246.53,600.0,246.53,246.53,246.41,246.53,600.0
2019-05-08 14:40:00,246.65,246.73,246.65,246.66,400.0,246.65,246.73,246.65,246.66,400.0
2019-05-08 14:45:00,246.43,246.48,246.43,246.48,204.0,246.43,246.48,246.43,246.48,204.0
2019-05-08 14:50:00,246.37,246.45,246.37,246.45,300.0,246.37,246.45,246.37,246.45,300.0
2019-05-08 14:55:00,246.44,246.44,246.26,246.4,800.0,246.44,246.44,246.26,246.4,800.0
2019-05-08 15:00:00,246.5,246.75,246.44,246.53,1690.0,246.5,246.75,246.44,246.53,1690.0
2019-05-08 15:05:00,246.57,246.75,246.57,246.75,500.0,246.57,246.75,246.57,246.75,500.0
2019-05-08 15:10:00,246.71,246.87,246.7,246.85,700.0,246.71,246.87,246.7,246.85,700.0
2019-05-08 15:15:00,246.84,246.95,246.65,246.95,2500.0,246.84,246.95,246.65,246.95,2500.0
2019-05-08 15:20:00,247.18,247.33,247.18,247.33,426.0,247.18,247.33,247.18,247.33,426.0
2019-05-08 15:25:00,247.3,247.41,247.14,247.4,1500.0,247.3,247.41,247.14,247.4,1500.0
2019-05-08 15:30:00,247.26,247.37,247.25,247.26,1500.0,247.26,247.37,247.25,247.26,1500.0
2019-05-08 15:35:00,247.25,247.41,247.25,247.31,3008.0,247.25,247.41,247.25,247.31,3008.0
2019-05-08 15:40:00,247.31,247.31,247.16,247.16,3110.0,247.31,247.31,247.16,247.16,3110.0
2019-05-08 15:45:00,247.17,247.17,246.75,247.09,4100.0,247.17,247.17,246.75,247.09,4100.0
2019-05-08 15:50:00,247.07,247.29,246.5,246.5,15365.0,247.07,247.29,246.5,246.5,15365.0
2019-05-08 15:55:00,246.52,246.52,245.56,245.91,33408.0,246.52,246.52,245.56,245.91,33408.0
2019-05-09 09:30:00,243.57,244.44,242.78,243.39,5982.0,243.57,244.44,242.78,243.39,5982.0
2019-05-09 09:35:00,243.08,243.82,242.55,243.38,5685.0,243.08,243.82,242.55,243.38,5685.0
2019-05-09 09:40:00,243.49,243.62,243.31,243.44,2700.0,243.49,243.62,243.31,243.44,2700.0
2019-05-09 09:45:00,243.49,243.49,241.79,242.27,8335.0,243.49,243.49,241.79,242.27,8335.0
2019-05-09 09:50:00,242.03,243.05,241.84,241.92,2600.0,242.03,243.05,241.84,241.92,2600.0
2019-05-09 09:55:00,242.24,242.89,241.9,242.89,6317.0,242.24,242.89,241.9,242.89,6317.0
2019-05-09 10:00:00,242.9,242.9,241.95,242.27,6121.0,242.9,242.9,241.95,242.27,6121.0
2019-05-09 10:05:00,242.31,242.61,242.23,242.54,2400.0,242.31,242.61,242.23,242.54,2400.0
2019-05-09 10:10:00,242.64,243.2,242.55,242.75,1858.0,242.64,243.2,242.55,242.75,1858.0
2019-05-09 10:15:00,243.02,243.5,243.02,243.43,1100.0,243.02,243.5,243.02,243.43,1100.0
2019-05-09 10:20:00,243.64,244.17,243.63,244.17,1681.0,243.64,244.17,243.63,244.17,1681.0
2019-05-09 10:25:00,243.79,243.93,243.35,243.93,1709.0,243.79,243.93,243.35,243.93,1709.0
2019-05-09 10:30:00,243.8,243.98,243.32,243.64,4215.0,243.8,243.98,243.32,243.64,4215.0
2019-05-09 10:35:00,243.78,243.89,243.08,243.09,2543.0,243.78,243.89,243.08,243.09,2543.0
2019-05-09 10:40:00,243.22,243.86,243.2,243.72,2300.0,243.22,243.86,243.2,243.72,2300.0
2019-05-09 10:45:00,243.86,244.27,243.85,244.13,1600.0,243.86,244.27,243.85,244.13,1600.0
2019-05-09 10:50:00,244.02,244.24,243.7,243.95,2934.0,244.02,244.24,243.7,243.95,2934.0
2019-05-09 10:55:00,243.94,244.17,243.65,243.78,2200.0,243.94,244.17,243.65,243.78,2200.0
2019-05-09 11:00:00,243.78,244.38,243.78,244.15,2500.0,243.78,244.38,243.78,244.15,2500.0
2019-05-09 11:05:00,244.01,244.05,243.16,243.33,3390.0,244.01,244.05,243.16,243.33,3390.0
2019-05-09 11:10:00,243.27,243.84,242.92,243.65,3000.0,243.27,243.84,242.92,243.65,3000.0
2019-05-09 11:15:00,243.89,244.26,243.62,243.63,1708.0,243.89,244.26,243.62,243.63,1708.0
2019-05-09 11:20:00,243.88,243.95,243.33,243.34,2800.0,243.88,243.95,243.33,243.34,2800.0
2019-05-09 11:25:00,243.59,243.59,243.08,243.42,3400.0,243.59,243.59,243.08,243.42,3400.0
2019-05-09 11:30:00,243.42,243.63,243.19,243.27,6300.0,243.42,243.63,243.19,243.27,6300.0
2019-05-09 11:35:00,243.38,244.01,243.38,243.76,4326.0,243.38,244.01,243.38,243.76,4326.0
2019-05-09 11:40:00,243.77,243.77,243.43,243.67,3100.0,243.77,243.77,243.43,243.67,3100.0
2019-05-09 11:45:00,243.76,244.27,243.76,244.09,2300.0,243.76,244.27,243.76,244.09,2300.0
2019-05-09 11:50:00,244.01,244.33,243.66,244.33,2200.0,244.01,244.33,243.66,244.33,2200.0
2019-05-09 11:55:00,244.31,244.43,244.2,244.43,1900.0,244.31,244.43,244.2,244.43,1900.0
2019-05-09 12:00:00,244.22,244.3,243.9,243.96,9200.0,244.22,244.3,243.9,243.96,9200.0
2019-05-09 12:05:00,243.88,243.88,243.61,243.68,1200.0,243.88,243.88,243.61,243.68,1200.0
2019-05-09 12:10:00,244.02,244.02,243.67,243.81,1700.0,244.02,244.02,243.67,243.81,1700.0
2019-05-09 12:15:00,243.87,244.12,243.83,243.84,2200.0,243.87,244.12,243.83,243.84,2200.0
2019-05-09 12:20:00,243.8,243.98,243.68,243.69,1627.0,243.8,243.98,243.68,243.69,1627.0
2019-05-09 12:25:00,243.83,244.53,243.71,244.28,2900.0,243.83,244.53,243.71,244.28,2900.0
2019-05-09 12:30:00,244.31,244.75,244.3,244.53,3455.0,244.31,244.75,244.3,244.53,3455.0
2019-05-09 12:35:00,244.59,245.07,244.58,244.98,2900.0,244.59,245.07,244.58,244.98,2900.0
2019-05-09 12:40:00,245.16,245.3,244.28,244.37,4656.0,245.16,245.3,244.28,244.37,4656.0
2019-05-09 12:45:00,244.37,244.48,243.5,243.51,4400.0,244.37,244.48,243.5,243.51,4400.0
2019-05-09 12:50:00,243.49,244.44,243.49,244.26,3000.0,243.49,244.44,243.49,244.26,3000.0
2019-05-09 12:55:00,244.31,244.53,244.11,244.53,19400.0,244.31,244.53,244.11,244.53,19400.0
2019-05-09 13:00:00,244.33,244.91,244.33,244.82,2207.0,244.33,244.91,244.33,244.82,2207.0
2019-05-09 13:05:00,244.92,244.92,244.38,244.39,2200.0,244.92,244.92,244.38,244.39,2200.0
2019-05-09 13:10:00,244.36,244.58,243.86,244.54,4611.0,244.36,244.58,243.86,244.54,4611.0
2019-05-09 13:15:00,244.6,244.77,244.06,244.06,2100.0,244.6,244.77,244.06,244.06,2100.0
2019-05-09 13:20:00,244.17,244.65,244.02,244.65,2509.0,244.17,244.65,244.02,244.65,2509.0
2019-05-09 13:25:00,244.63,244.96,244.63,244.69,1900.0,244.63,244.96,244.63,244.69,1900.0
2019-05-09 13:30:00,244.54,244.91,244.54,244.9,714.0,244.54,244.91,244.54,244.9,714.0
2019-05-09 13:35:00,244.88,245.14,244.69,245.14,1819.0,244.88,245.14,244.69,245.14,1819.0
2019-05-09 13:40:00,245.15,245.45,245.15,245.27,1500.0,245.15,245.45,245.15,245.27,1500.0
2019-05-09 13:45:00,245.45,245.96,245.24,245.79,1331.0,245.45,245.96,245.24,245.79,1331.0
2019-05-09 13:50:00,245.78,245.95,245.45,245.53,1800.0,245.78,245.95,245.45,245.53,1800.0
2019-05-09 13:55:00,245.27,245.47,245.12,245.27,1857.0,245.27,245.47,245.12,245.27,1857.0
2019-05-09 14:00:00,245.44,245.51,245.11,245.19,1513.0,245.44,245.51,245.11,245.19,1513.0
2019-05-09 14:05:00,245.12,245.3,244.88,245.13,2876.0,245.12,245.3,244.88,245.13,2876.0
2019-05-09 14:10:00,245.25,245.44,245.25,245.38,1400.0,245.25,245.44,245.25,245.38,1400.0
2019-05-09 14:15:00,245.53,246.09,245.49,246.01,2639.0,245.53,246.09,245.49,246.01,2639.0
2019-05-09 14:20:00,245.91,246.23,245.54,245.54,2021.0,245.91,246.23,245.54,245.54,2021.0
2019-05-09 14:25:00,245.49,245.73,245.27,245.67,3128.0,245.49,245.73,245.27,245.67,3128.0
2019-05-09 14:30:00,245.76,246.0,245.73,245.88,1299.0,245.76,246.0,245.73,245.88,1299.0
2019-05-09 14:35:00,246.0,246.01,245.66,245.66,1700.0,246.0,246.01,245.66,245.66,1700.0
2019-05-09 14:40:00,245.7,246.14,245.7,245.95,1985.0,245.7,246.14,245.7,245.95,1985.0
2019-05-09 14:45:00,245.93,245.99,245.51,245.62,3041.0,245.93,245.99,245.51,245.62,3041.0
2019-05-09 14:50:00,245.65,245.98,245.56,245.68,3119.0,245.65,245.98,245.56,245.68,3119.0
2019-05-09 14:55:00,245.66,245.91,245.42,245.47,11866.0,245.66,245.91,245.42,245.47,11866.0
2019-05-09 15:00:00,245.48,245.62,245.07,245.57,7200.0,245.48,245.62,245.07,245.57,7200.0
2019-05-09 15:05:00,245.57,245.73,245.47,245.61,18194.0,245.57,245.73,245.47,245.61,18194.0
2019-05-09 15:10:00,245.61,245.88,245.61,245.85,4212.0,245.61,245.88,245.61,245.85,4212.0
2019-05-09 15:15:00,245.9,245.93,245.57,245.77,1700.0,245.9,245.93,245.57,245.77,1700.0
2019-05-09 15:20:00,245.72,245.9,245.63,245.69,2599.0,245.72,245.9,245.63,245.69,2599.0
2019-05-09 15:25:00,245.79,246.2,245.79,246.2,2843.0,245.79,246.2,245.79,246.2,2843.0
2019-05-09 15:30:00,246.14,246.53,246.14,246.45,3900.0,246.14,246.53,246.14,246.45,3900.0
2019-05-09 15:35:00,246.32,246.59,246.29,246.59,4019.0,246.32,246.59,246.29,246.59,4019.0
2019-05-09 15:40:00,246.54,246.55,246.14,246.16,4450.0,246.54,246.55,246.14,246.16,4450.0
2019-05-09 15:45:00,246.14,246.61,246.04,246.04,5094.0,246.14,246.61,246.04,246.04,5094.0
2019-05-09 15:50:00,246.05,246.71,246.02,246.55,7700.0,246.05,246.71,246.02,246.55,7700.0
2019-05-09 15:55:00,246.45,246.45,246.07,246.35,26772.0,246.45,246.45,246.07,246.35,26772.0
2019-05-10 09:30:00,245.41,247.44,245.41,246.23,6030.0,245.41,247.44,245.41,246.23,6030.0
2019-05-10 09:35:00,246.86,246.86,246.23,246.23,4700.0,246.86,246.86,246.23,246.23,4700.0
2019-05-10 09:40:00,246.23,246.39,245.72,246.39,8477.0,246.23,246.39,245.72,246.39,8477.0
2019-05-10 09:45:00,246.45,246.59,246.11,246.11,400.0,246.45,246.59,246.11,246.11,400.0
2019-05-10 09:50:00,246.21,246.26,245.61,245.61,7553.0,246.21,246.26,245.61,245.61,7553.0
2019-05-10 09:55:00,245.68,246.23,245.65,245.9,34720.0,245.68,246.23,245.65,245.9,34720.0
2019-05-10 10:00:00,245.74,245.75,244.55,244.55,1405.0,245.74,245.75,244.55,244.55,1405.0
2019-05-10 10:05:00,244.49,244.5,244.15,244.37,1300.0,244.49,244.5,244.15,244.37,1300.0
2019-05-10 10:10:00,244.37,244.37,243.63,244.37,2595.0,244.37,244.37,243.63,244.37,2595.0
2019-05-10 10:15:00,244.29,244.29,243.23,243.35,1700.0,244.29,244.29,243.23,243.35,1700.0
2019-05-10 10:20:00,243.0,243.15,242.51,242.95,3015.0,243.0,243.15,242.51,242.95,3015.0
2019-05-10 10:25:00,242.85,243.19,242.61,243.19,2770.0,242.85,243.19,242.61,243.19,2770.0
2019-05-10 10:30:00,243.0,243.19,242.73,242.73,3100.0,243.0,243.19,242.73,242.73,3100.0
2019-05-10 10:35:00,242.49,242.49,242.16,242.16,900.0,242.49,242.49,242.16,242.16,900.0
2019-05-10 10:40:00,241.67,241.71,241.02,241.71,2600.0,241.67,241.71,241.02,241.71,2600.0
2019-05-10 10:45:00,242.0,242.3,241.8,242.08,5779.0,242.0,242.3,241.8,242.08,5779.0
2019-05-10 10:50:00,242.21,242.32,241.8,242.08,1100.0,242.21,242.32,241.8,242.08,1100.0
2019-05-10 10:55:00,241.96,241.99,241.41,241.41,3643.0,241.96,241.99,241.41,241.41,3643.0
2019-05-10 11:00:00,241.4,241.4,240.84,240.88,1100.0,241.4,241.4,240.84,240.88,1100.0
2019-05-10 11:05:00,241.13,241.74,241.12,241.34,1100.0,241.13,241.74,241.12,241.34,1100.0
2019-05-10 11:10:00,241.68,242.1,241.61,241.8,2300.0,241.68,242.1,241.61,241.8,2300.0
2019-05-10 11:15:00,241.76,242.31,241.59,242.31,1300.0,241.76,242.31,241.59,242.31,1300.0
2019-05-10 11:20:00,242.4,243.46,242.4,243.41,4276.0,242.4,243.46,242.4,243.41,4276.0
2019-05-10 11:25:00,243.41,243.42,242.3,242.3,1021.0,243.41,243.42,242.3,242.3,1021.0
2019-05-10 11:30:00,242.22,242.28,241.81,241.81,2324.0,242.22,242.28,241.81,241.81,2324.0
2019-05-10 11:35:00,241.81,242.98,241.81,242.57,2200.0,241.81,242.98,241.81,242.57,2200.0
2019-05-10 11:40:00,242.56,242.56,241.72,241.91,1628.0,242.56,242.56,241.72,241.91,1628.0
2019-05-10 11:45:00,241.98,242.08,241.81,241.81,5300.0,241.98,242.08,241.81,241.81,5300.0
2019-05-10 11:50:00,241.71,242.52,241.7,242.52,2514.0,241.71,242.52,241.7,242.52,2514.0
2019-05-10 11:55:00,242.76,242.79,242.3,242.41,5600.0,242.76,242.79,242.3,242.41,5600.0
2019-05-10 12:00:00,242.57,243.41,242.57,243.3,1700.0,242.57,243.41,242.57,243.3,1700.0
2019-05-10 12:05:00,243.37,243.52,242.87,243.27,3400.0,243.37,243.52,242.87,243.27,3400.0
2019-05-10 12:10:00,243.7,243.92,243.7,243.79,1030.0,243.7,243.92,243.7,243.79,1030.0
2019-05-10 12:15:00,243.97,244.53,243.97,244.53,1000.0,243.97,244.53,243.97,244.53,1000.0
2019-05-10 12:20:00,244.57,244.84,244.14,244.19,48600.0,244.57,244.84,244.14,244.19,48600.0
2019-05-10 12:25:00,244.13,245.23,244.13,244.91,2900.0,244.13,245.23,244.13,244.91,2900.0
2019-05-10 12:30:00,244.78,245.55,244.78,245.38,1200.0,244.78,245.55,244.78,245.38,1200.0
2019-05-10 12:35:00,245.38,245.38,244.8,244.98,2200.0,245.38,245.38,244.8,244.98,2200.0
2019-05-10 12:40:00,245.23,245.23,245.23,245.23,100.0,245.23,245.23,245.23,245.23,100.0
2019-05-10 12:45:00,245.21,245.21,244.77,244.77,1600.0,245.21,245.21,244.77,244.77,1600.0
2019-05-10 12:50:00,244.83,245.24,244.83,245.24,800.0,244.83,245.24,244.83,245.24,800.0
2019-05-10 12:55:00,245.37,245.56,245.15,245.15,1502.0,245.37,245.56,245.15,245.15,1502.0
2019-05-10 13:00:00,245.1,245.61,245.1,245.61,5798.0,245.1,245.61,245.1,245.61,5798.0
2019-05-10 13:05:00,245.64,245.66,245.41,245.66,2000.0,245.64,245.66,245.41,245.66,2000.0
2019-05-10 13:10:00,245.52,245.78,245.5,245.78,2500.0,245.52,245.78,245.5,245.78,2500.0
2019-05-10 13:15:00,245.86,246.47,245.61,246.24,30100.0,245.86,246.47,245.61,246.24,30100.0
2019-05-10 13:20:00,246.25,246.8,246.17,246.31,2137.0,246.25,246.8,246.17,246.31,2137.0
2019-05-10 13:25:00,246.17,246.49,246.17,246.32,900.0,246.17,246.49,246.17,246.32,900.0
2019-05-10 13:30:00,246.31,246.8,246.19,246.8,2100.0,246.31,246.8,246.19,246.8,2100.0
2019-05-10 13:35:00,246.78,246.84,246.68,246.68,400.0,246.78,246.84,246.68,246.68,400.0
2019-05-10 13:40:00,246.9,246.94,246.64,246.78,1900.0,246.9,246.94,246.64,246.78,1900.0
2019-05-10 13:45:00,246.94,247.75,246.87,247.53,1500.0,246.94,247.75,246.87,247.53,1500.0
2019-05-10 13:50:00,247.55,248.0,247.55,247.83,2500.0,247.55,248.0,247.55,247.83,2500.0
2019-05-10 13:55:00,247.98,248.05,247.52,247.52,4700.0,247.98,248.05,247.52,247.52,4700.0
2019-05-10 14:00:00,247.69,248.09,247.55,248.09,1200.0,247.69,248.09,247.55,248.09,1200.0
2019-05-10 14:05:00,247.92,247.92,247.53,247.78,2900.0,247.92,247.92,247.53,247.78,2900.0
2019-05-10 14:10:00,247.77,247.77,247.24,247.24,1200.0,247.77,247.77,247.24,247.24,1200.0
2019-05-10 14:15:00,246.96,246.97,246.55,246.56,1600.0,246.96,246.97,246.55,246.56,1600.0
2019-05-10 14:20:00,246.73,246.77,246.35,246.35,1500.0,246.73,246.77,246.35,246.35,1500.0
2019-05-10 14:25:00,246.55,246.55,246.23,246.34,43251.0,246.55,246.55,246.23,246.34,43251.0
2019-05-10 14:30:00,246.34,246.73,246.26,246.73,2175.0,246.34,246.73,246.26,246.73,2175.0
2019-05-10 14:35:00,246.53,246.85,246.52,246.85,600.0,246.53,246.85,246.52,246.85,600.0
2019-05-10 14:40:00,246.9,247.29,246.9,247.18,2100.0,246.9,247.29,246.9,247.18,2100.0
2019-05-10 14:45:00,247.18,247.35,247.14,247.16,1200.0,247.18,247.35,247.14,247.16,1200.0
2019-05-10 14:50:00,247.46,248.07,247.38,248.05,3907.0,247.46,248.07,247.38,248.05,3907.0
2019-05-10 14:55:00,247.94,247.94,247.47,247.5,8100.0,247.94,247.94,247.47,247.5,8100.0
2019-05-10 15:00:00,247.56,247.73,247.53,247.72,3248.0,247.56,247.73,247.53,247.72,3248.0
2019-05-10 15:05:00,247.77,247.79,247.54,247.61,1520.0,247.77,247.79,247.54,247.61,1520.0
2019-05-10 15:10:00,247.48,247.56,247.22,247.56,2147.0,247.48,247.56,247.22,247.56,2147.0
2019-05-10 15:15:00,247.51,248.38,247.41,248.38,1300.0,247.51,248.38,247.41,248.38,1300.0
2019-05-10 15:20:00,248.51,248.68,248.27,248.68,1972.0,248.51,248.68,248.27,248.68,1972.0
2019-05-10 15:25:00,248.63,248.93,248.5,248.81,3800.0,248.63,248.93,248.5,248.81,3800.0
2019-05-10 15:30:00,248.68,248.68,247.76,247.8,2591.0,248.68,248.68,247.76,247.8,2591.0
2019-05-10 15:35:00,247.73,247.73,247.35,247.39,1901.0,247.73,247.73,247.35,247.39,1901.0
2019-05-10 15:40:00,247.22,247.34,247.06,247.14,2716.0,247.22,247.34,247.06,247.14,2716.0
2019-05-10 15:45:00,247.37,247.8,247.19,247.19,4539.0,247.37,247.8,247.19,247.19,4539.0
2019-05-10 15:50:00,247.31,247.72,247.3,247.72,6433.0,247.31,247.72,247.3,247.72,6433.0
2019-05-10 15:55:00,247.73,248.02,247.34,247.87,18914.0,247.73,248.02,247.34,247.87,18914.0
2019-05-13 09:30:00,242.9,244.53,240.56,241.94,11048.0,242.9,244.53,240.56,241.94,11048.0
2019-05-13 09:35:00,241.11,243.42,240.95,242.63,5800.0,241.11,243.42,240.95,242.63,5800.0
2019-05-13 09:40:00,243.8,244.55,243.01,243.11,6700.0,243.8,244.55,243.01,243.11,6700.0
2019-05-13 09:45:00,242.54,242.99,241.96,242.63,4700.0,242.54,242.99,241.96,242.63,4700.0
2019-05-13 09:50:00,242.4,243.0,242.29,242.48,3864.0,242.4,243.0,242.29,242.48,3864.0
2019-05-13 09:55:00,242.48,243.24,242.14,243.23,2400.0,242.48,243.24,242.14,243.23,2400.0
2019-05-13 10:00:00,242.52,242.7,241.65,242.02,4428.0,242.52,242.7,241.65,242.02,4428.0
2019-05-13 10:05:00,241.87,242.09,241.25,241.6,2137.0,241.87,242.09,241.25,241.6,2137.0
2019-05-13 10:10:00,241.45,241.6,241.21,241.6,1020.0,241.45,241.6,241.21,241.6,1020.0
2019-05-13 10:15:00,241.7,242.29,241.4,242.1,2627.0,241.7,242.29,241.4,242.1,2627.0
2019-05-13 10:20:00,241.89,242.06,241.8,241.87,1540.0,241.89,242.06,241.8,241.87,1540.0
2019-05-13 10:25:00,241.71,241.71,241.22,241.5,3531.0,241.71,241.71,241.22,241.5,3531.0
2019-05-13 10:30:00,241.42,242.0,240.9,241.87,9111.0,241.42,242.0,240.9,241.87,9111.0
2019-05-13 10:35:00,241.87,241.9,241.37,241.82,1150.0,241.87,241.9,241.37,241.82,1150.0
2019-05-13 10:40:00,242.05,242.39,241.74,242.07,800.0,242.05,242.39,241.74,242.07,800.0
2019-05-13 10:45:00,241.95,241.95,241.32,241.44,1300.0,241.95,241.95,241.32,241.44,1300.0
2019-05-13 10:50:00,241.51,242.35,241.34,242.34,900.0,241.51,242.35,241.34,242.34,900.0
2019-05-13 10:55:00,242.44,242.5,241.9,242.5,1900.0,242.44,242.5,241.9,242.5,1900.0
2019-05-13 11:00:00,242.69,242.83,242.2,242.31,2700.0,242.69,242.83,242.2,242.31,2700.0
2019-05-13 11:05:00,242.19,242.73,242.18,242.52,2950.0,242.19,242.73,242.18,242.52,2950.0
2019-05-13 11:10:00,242.35,242.68,242.05,242.48,1429.0,242.35,242.68,242.05,242.48,1429.0
2019-05-13 11:15:00,242.36,242.38,241.48,241.74,10990.0,242.36,242.38,241.48,241.74,10990.0
2019-05-13 11:20:00,241.62,242.54,241.62,242.01,2343.0,241.62,242.54,241.62,242.01,2343.0
2019-05-13 11:25:00,242.01,242.25,241.7,241.7,1700.0,242.01,242.25,241.7,241.7,1700.0
2019-05-13 11:30:00,241.83,241.99,241.78,241.97,2544.0,241.83,241.99,241.78,241.97,2544.0
2019-05-13 11:35:00,241.85,242.2,241.85,241.94,4988.0,241.85,242.2,241.85,241.94,4988.0
2019-05-13 11:40:00,242.0,242.2,241.97,242.09,900.0,242.0,242.2,241.97,242.09,900.0
2019-05-13 11:45:00,242.03,242.24,241.97,242.16,1100.0,242.03,242.24,241.97,242.16,1100.0
2019-05-13 11:50:00,242.17,242.17,241.7,241.8,2209.0,242.17,242.17,241.7,241.8,2209.0
2019-05-13 11:55:00,241.88,242.54,241.88,242.54,1099.0,241.88,242.54,241.88,242.54,1099.0
2019-05-13 12:00:00,242.6,242.6,242.12,242.12,1800.0,242.6,242.6,242.12,242.12,1800.0
2019-05-13 12:05:00,242.24,242.3,241.81,241.81,1100.0,242.24,242.3,241.81,241.81,1100.0
2019-05-13 12:10:00,241.97,242.22,241.97,242.22,2800.0,241.97,242.22,241.97,242.22,2800.0
2019-05-13 12:15:00,242.19,242.82,242.18,242.82,1744.0,242.19,242.82,242.18,242.82,1744.0
2019-05-13 12:20:00,242.6,242.67,242.46,242.59,1000.0,242.6,242.67,242.46,242.59,1000.0
2019-05-13 12:25:00,242.48,242.64,241.88,241.99,1600.0,242.48,242.64,241.88,241.99,1600.0
2019-05-13 12:30:00,242.05,242.27,241.99,242.18,2000.0,242.05,242.27,241.99,242.18,2000.0
2019-05-13 12:35:00,242.66,242.88,242.51,242.6,1500.0,242.66,242.88,242.51,242.6,1500.0
2019-05-13 12:40:00,242.57,242.74,242.42,242.42,25687.0,242.57,242.74,242.42,242.42,25687.0
2019-05-13 12:45:00,242.48,242.91,242.45,242.81,1600.0,242.48,242.91,242.45,242.81,1600.0
2019-05-13 12:50:00,242.71,242.9,242.26,242.27,1250.0,242.71,242.9,242.26,242.27,1250.0
2019-05-13 12:55:00,242.28,242.57,241.98,242.11,2621.0,242.28,242.57,241.98,242.11,2621.0
2019-05-13 13:00:00,242.03,242.06,241.7,241.77,1300.0,242.03,242.06,241.7,241.77,1300.0
2019-05-13 13:05:00,241.75,242.16,241.75,241.96,1200.0,241.75,242.16,241.75,241.96,1200.0
2019-05-13 13:10:00,241.77,241.77,241.61,241.68,2200.0,241.77,241.77,241.61,241.68,2200.0
2019-05-13 13:15:00,241.8,242.28,241.8,242.23,1902.0,241.8,242.28,241.8,242.23,1902.0
2019-05-13 13:20:00,241.75,241.88,241.69,241.82,1300.0,241.75,241.88,241.69,241.82,1300.0
2019-05-13 13:25:00,241.95,242.07,241.83,241.89,1500.0,241.95,242.07,241.83,241.89,1500.0
2019-05-13 13:30:00,241.83,242.05,241.83,241.92,1300.0,241.83,242.05,241.83,241.92,1300.0
2019-05-13 13:35:00,242.04,243.37,242.01,242.89,9000.0,242.04,243.37,242.01,242.89,9000.0
2019-05-13 13:40:00,242.86,243.06,242.57,242.65,1517.0,242.86,243.06,242.57,242.65,1517.0
2019-05-13 13:45:00,242.44,242.79,242.41,242.49,2300.0,242.44,242.79,242.41,242.49,2300.0
2019-05-13 13:50:00,242.53,242.63,242.44,242.63,1100.0,242.53,242.63,242.44,242.63,1100.0
2019-05-13 13:55:00,242.72,242.81,242.68,242.79,900.0,242.72,242.81,242.68,242.79,900.0
2019-05-13 14:00:00,242.66,242.73,242.59,242.63,1100.0,242.66,242.73,242.59,242.63,1100.0
2019-05-13 14:05:00,242.76,243.15,242.66,243.06,1800.0,242.76,243.15,242.66,243.06,1800.0
2019-05-13 14:10:00,242.97,243.09,242.59,242.59,2415.0,242.97,243.09,242.59,242.59,2415.0
2019-05-13 14:15:00,242.66,242.66,242.27,242.27,1400.0,242.66,242.66,242.27,242.27,1400.0
2019-05-13 14:20:00,242.33,242.97,242.33,242.7,3100.0,242.33,242.97,242.33,242.7,3100.0
2019-05-13 14:25:00,243.17,243.63,242.99,243.29,2000.0,243.17,243.63,242.99,243.29,2000.0
2019-05-13 14:30:00,243.47,243.65,242.91,242.93,1056.0,243.47,243.65,242.91,242.93,1056.0
2019-05-13 14:35:00,243.11,243.19,242.77,243.09,1300.0,243.11,243.19,242.77,243.09,1300.0
2019-05-13 14:40:00,242.86,242.99,242.38,242.59,2150.0,242.86,242.99,242.38,242.59,2150.0
2019-05-13 14:45:00,242.61,243.14,242.61,242.89,7100.0,242.61,243.14,242.61,242.89,7100.0
2019-05-13 14:50:00,243.0,243.73,242.99,243.48,1700.0,243.0,243.73,242.99,243.48,1700.0
2019-05-13 14:55:00,243.54,243.54,243.2,243.2,1100.0,243.54,243.54,243.2,243.2,1100.0
2019-05-13 15:00:00,243.25,243.51,242.77,242.79,2247.0,243.25,243.51,242.77,242.79,2247.0
2019-05-13 15:05:00,242.76,243.25,242.76,243.0,1500.0,242.76,243.25,242.76,243.0,1500.0
2019-05-13 15:10:00,242.94,242.95,242.6,242.62,1600.0,242.94,242.95,242.6,242.62,1600.0
2019-05-13 15:15:00,242.61,242.65,242.03,242.03,1650.0,242.61,242.65,242.03,242.03,1650.0
2019-05-13 15:20:00,242.1,242.1,241.75,241.75,1000.0,242.1,242.1,241.75,241.75,1000.0
2019-05-13 15:25:00,241.73,242.0,241.53,242.0,3600.0,241.73,242.0,241.53,242.0,3600.0
2019-05-13 15:30:00,241.83,241.83,241.38,241.55,2250.0,241.83,241.83,241.38,241.55,2250.0
2019-05-13 15:35:00,241.6,242.02,241.43,242.0,10396.0,241.6,242.02,241.43,242.0,10396.0
2019-05-13 15:40:00,242.11,242.84,242.11,242.48,9900.0,242.11,242.84,242.11,242.48,9900.0
2019-05-13 15:45:00,242.49,243.35,242.48,243.35,7705.0,242.49,243.35,242.48,243.35,7705.0
2019-05-13 15:50:00,243.15,243.15,242.48,243.03,15440.0,243.15,243.15,242.48,243.03,15440.0
2019-05-13 15:55:00,242.91,242.94,242.43,242.62,28579.0,242.91,242.94,242.43,242.62,28579.0
2019-05-14 09:30:00,243.24,244.73,243.0,244.73,5196.0,243.24,244.73,243.0,244.73,5196.0
2019-05-14 09:35:00,244.16,244.33,244.14,244.33,612.0,244.16,244.33,244.14,244.33,612.0
2019-05-14 09:40:00,244.97,245.97,244.76,245.97,4384.0,244.97,245.97,244.76,245.97,4384.0
2019-05-14 09:45:00,246.0,246.3,245.04,245.5,11664.0,246.0,246.3,245.04,245.5,11664.0
2019-05-14 09:50:00,245.65,245.65,245.22,245.22,200.0,245.65,245.65,245.22,245.22,200.0
2019-05-14 09:55:00,245.23,245.25,244.51,244.51,1000.0,245.23,245.25,244.51,244.51,1000.0
2019-05-14 10:00:00,244.71,245.21,244.51,244.94,4387.0,244.71,245.21,244.51,244.94,4387.0
2019-05-14 10:05:00,244.93,245.52,244.93,245.52,200.0,244.93,245.52,244.93,245.52,200.0
2019-05-14 10:10:00,245.56,246.06,245.3,246.06,1184.0,245.56,246.06,245.3,246.06,1184.0
2019-05-14 10:15:00,246.03,246.33,246.02,246.33,400.0,246.03,246.33,246.02,246.33,400.0
2019-05-14 10:20:00,246.24,246.58,246.21,246.32,1152.0,246.24,246.58,246.21,246.32,1152.0
2019-05-14 10:25:00,246.37,246.37,245.72,245.82,2349.0,246.37,246.37,245.72,245.82,2349.0
2019-05-14 10:30:00,245.98,246.04,245.29,245.29,1926.0,245.98,246.04,245.29,245.29,1926.0
2019-05-14 10:35:00,245.29,245.79,245.29,245.72,700.0,245.29,245.79,245.29,245.72,700.0
2019-05-14 10:40:00,245.65,246.28,245.63,246.23,1000.0,245.65,246.28,245.63,246.23,1000.0
2019-05-14 10:45:00,246.43,246.5,246.13,246.5,1149.0,246.43,246.5,246.13,246.5,1149.0
2019-05-14 10:50:00,245.97,246.31,245.83,246.1,1500.0,245.97,246.31,245.83,246.1,1500.0
2019-05-14 10:55:00,246.16,246.5,246.16,246.39,1200.0,246.16,246.5,246.16,246.39,1200.0
2019-05-14 11:00:00,246.15,246.64,245.75,245.75,2400.0,246.15,246.64,245.75,245.75,2400.0
2019-05-14 11:05:00,245.8,246.19,245.8,246.04,3324.0,245.8,246.19,245.8,246.04,3324.0
2019-05-14 11:10:00,246.18,246.18,245.63,245.63,400.0,246.18,246.18,245.63,245.63,400.0
2019-05-14 11:15:00,245.53,245.76,245.52,245.76,500.0,245.53,245.76,245.52,245.76,500.0
2019-05-14 11:20:00,246.15,246.38,245.96,246.15,2600.0,246.15,246.38,245.96,246.15,2600.0
2019-05-14 11:25:00,246.51,246.51,246.18,246.23,600.0,246.51,246.51,246.18,246.23,600.0
2019-05-14 11:30:00,246.14,246.36,246.14,246.29,1000.0,246.14,246.36,246.14,246.29,1000.0
2019-05-14 11:35:00,246.73,246.77,246.58,246.77,2300.0,246.73,246.77,246.58,246.77,2300.0
2019-05-14 11:40:00,246.63,247.1,246.55,246.7,5000.0,246.63,247.1,246.55,246.7,5000.0
2019-05-14 11:45:00,246.78,247.41,246.78,247.23,1500.0,246.78,247.41,246.78,247.23,1500.0
2019-05-14 11:50:00,247.11,247.17,246.9,246.94,1700.0,247.11,247.17,246.9,246.94,1700.0
2019-05-14 11:55:00,247.1,247.1,246.48,246.62,2100.0,247.1,247.1,246.48,246.62,2100.0
2019-05-14 12:00:00,246.49,246.92,246.49,246.92,800.0,246.49,246.92,246.49,246.92,800.0
2019-05-14 12:05:00,247.1,247.1,246.24,246.29,1900.0,247.1,247.1,246.24,246.29,1900.0
2019-05-14 12:10:00,246.49,246.67,246.41,246.58,1300.0,246.49,246.67,246.41,246.58,1300.0
2019-05-14 12:15:00,246.46,246.62,246.22,246.22,1300.0,246.46,246.62,246.22,246.22,1300.0
2019-05-14 12:20:00,246.35,246.45,246.21,246.45,3600.0,246.35,246.45,246.21,246.45,3600.0
2019-05-14 12:25:00,246.45,246.52,246.28,246.52,1700.0,246.45,246.52,246.28,246.52,1700.0
2019-05-14 12:30:00,246.25,246.31,246.11,246.31,1300.0,246.25,246.31,246.11,246.31,1300.0
2019-05-14 12:35:00,246.4,246.56,246.32,246.32,2000.0,246.4,246.56,246.32,246.32,2000.0
2019-05-14 12:40:00,246.46,246.49,246.34,246.36,1000.0,246.46,246.49,246.34,246.36,1000.0
2019-05-14 12:45:00,246.45,246.45,245.93,246.17,20226.0,246.45,246.45,245.93,246.17,20226.0
2019-05-14 12:50:00,246.04,246.32,246.03,246.31,3600.0,246.04,246.32,246.03,246.31,3600.0
2019-05-14 12:55:00,246.48,247.11,246.41,246.64,2001.0,246.48,247.11,246.41,246.64,2001.0
2019-05-14 13:00:00,246.84,246.9,246.52,246.68,2510.0,246.84,246.9,246.52,246.68,2510.0
2019-05-14 13:05:00,246.77,246.89,246.69,246.69,1200.0,246.77,246.89,246.69,246.69,1200.0
2019-05-14 13:10:00,246.7,246.97,246.63,246.96,1600.0,246.7,246.97,246.63,246.96,1600.0
2019-05-14 13:15:00,246.96,247.0,246.83,246.87,1899.0,246.96,247.0,246.83,246.87,1899.0
2019-05-14 13:20:00,246.89,247.0,246.79,247.0,1900.0,246.89,247.0,246.79,247.0,1900.0
2019-05-14 13:25:00,247.1,247.1,246.89,246.97,2295.0,247.1,247.1,246.89,246.97,2295.0
2019-05-14 13:30:00,247.12,247.54,247.12,247.33,1049.0,247.12,247.54,247.12,247.33,1049.0
2019-05-14 13:35:00,247.33,247.45,247.2,247.24,1400.0,247.33,247.45,247.2,247.24,1400.0
2019-05-14 13:40:00,247.27,247.46,247.24,247.36,2100.0,247.27,247.46,247.24,247.36,2100.0
2019-05-14 13:45:00,247.28,247.45,247.25,247.38,1000.0,247.28,247.45,247.25,247.38,1000.0
2019-05-14 13:50:00,247.47,247.52,247.3,247.37,2000.0,247.47,247.52,247.3,247.37,2000.0
2019-05-14 13:55:00,247.41,247.41,247.2,247.3,5200.0,247.41,247.41,247.2,247.3,5200.0
2019-05-14 14:00:00,247.23,247.28,246.79,246.88,2000.0,247.23,247.28,246.79,246.88,2000.0
2019-05-14 14:05:00,246.87,247.14,246.77,247.14,1711.0,246.87,247.14,246.77,247.14,1711.0
2019-05-14 14:10:00,247.43,247.43,247.1,247.15,1800.0,247.43,247.43,247.1,247.15,1800.0
2019-05-14 14:15:00,247.08,247.27,247.08,247.13,1179.0,247.08,247.27,247.08,247.13,1179.0
2019-05-14 14:20:00,247.13,247.39,247.06,247.39,1900.0,247.13,247.39,247.06,247.39,1900.0
2019-05-14 14:25:00,247.4,247.56,247.32,247.36,2299.0,247.4,247.56,247.32,247.36,2299.0
2019-05-14 14:30:00,247.38,247.38,247.19,247.36,2901.0,247.38,247.38,247.19,247.36,2901.0
2019-05-14 14:35:00,247.26,247.29,247.18,247.24,1800.0,247.26,247.29,247.18,247.24,1800.0
2019-05-14 14:40:00,247.29,247.57,247.28,247.45,1400.0,247.29,247.57,247.28,247.45,1400.0
2019-05-14 14:45:00,247.45,247.45,246.57,246.57,2662.0,247.45,247.45,246.57,246.57,2662.0
2019-05-14 14:50:00,246.7,246.7,246.3,246.49,3000.0,246.7,246.7,246.3,246.49,3000.0
2019-05-14 14:55:00,246.36,246.84,246.35,246.69,1700.0,246.36,246.84,246.35,246.69,1700.0
2019-05-14 15:00:00,246.65,246.99,246.5,246.99,2200.0,246.65,246.99,246.5,246.99,2200.0
2019-05-14 15:05:00,246.9,247.37,246.9,247.37,1000.0,246.9,247.37,246.9,247.37,1000.0
2019-05-14 15:10:00,247.26,247.26,246.62,246.62,2541.0,247.26,247.26,246.62,246.62,2541.0
2019-05-14 15:15:00,246.62,246.79,246.54,246.68,1519.0,246.62,246.79,246.54,246.68,1519.0
2019-05-14 15:20:00,246.8,246.94,246.66,246.85,2272.0,246.8,246.94,246.66,246.85,2272.0
2019-05-14 15:25:00,246.82,247.03,246.81,246.85,1300.0,246.82,247.03,246.81,246.85,1300.0
2019-05-14 15:30:00,246.78,246.78,245.99,246.09,7395.0,246.78,246.78,245.99,246.09,7395.0
2019-05-14 15:35:00,246.18,246.27,246.03,246.26,5692.0,246.18,246.27,246.03,246.26,5692.0
2019-05-14 15:40:00,246.2,246.48,246.15,246.41,10400.0,246.2,246.48,246.15,246.41,10400.0
2019-05-14 15:45:00,246.41,246.67,245.94,246.47,3600.0,246.41,246.67,245.94,246.47,3600.0
2019-05-14 15:50:00,246.44,246.44,245.94,246.35,8276.0,246.44,246.44,245.94,246.35,8276.0
2019-05-14 15:55:00,246.67,246.8,245.96,246.17,44385.0,246.67,246.8,245.96,246.17,44385.0
2019-05-15 09:30:00,243.79,244.63,243.79,244.63,8842.0,243.79,244.63,243.79,244.63,8842.0
2019-05-15 09:35:00,245.33,245.46,245.0,245.26,900.0,245.33,245.46,245.0,245.26,900.0
2019-05-15 09:40:00,246.0,246.58,245.6,245.97,2000.0,246.0,246.58,245.6,245.97,2000.0
2019-05-15 09:45:00,246.45,247.16,246.08,246.08,1600.0,246.45,247.16,246.08,246.08,1600.0
2019-05-15 09:50:00,245.69,246.16,245.63,246.16,2657.0,245.69,246.16,245.63,246.16,2657.0
2019-05-15 09:55:00,246.1,246.19,245.78,245.79,4100.0,246.1,246.19,245.78,245.79,4100.0
2019-05-15 10:00:00,246.03,246.35,245.71,246.19,3178.0,246.03,246.35,245.71,246.19,3178.0
2019-05-15 10:05:00,245.84,246.39,245.57,246.27,9493.0,245.84,246.39,245.57,246.27,9493.0
2019-05-15 10:10:00,246.16,247.05,245.55,246.94,9507.0,246.16,247.05,245.55,246.94,9507.0
2019-05-15 10:15:00,247.22,247.94,246.98,246.98,4866.0,247.22,247.94,246.98,246.98,4866.0
2019-05-15 10:20:00,247.41,247.7,247.37,247.5,700.0,247.41,247.7,247.37,247.5,700.0
2019-05-15 10:25:00,247.85,248.26,247.48,248.24,6350.0,247.85,248.26,247.48,248.24,6350.0
2019-05-15 10:30:00,248.38,248.66,248.1,248.66,4865.0,248.38,248.66,248.1,248.66,4865.0
2019-05-15 10:35:00,248.87,248.87,248.24,248.24,1449.0,248.87,248.87,248.24,248.24,1449.0
2019-05-15 10:40:00,248.37,248.98,248.25,248.84,2400.0,248.37,248.98,248.25,248.84,2400.0
2019-05-15 10:45:00,248.51,248.73,248.49,248.73,1200.0,248.51,248.73,248.49,248.73,1200.0
2019-05-15 10:50:00,248.92,249.0,248.76,248.76,6470.0,248.92,249.0,248.76,248.76,6470.0
2019-05-15 10:55:00,248.76,248.95,248.64,248.94,2230.0,248.76,248.95,248.64,248.94,2230.0
2019-05-15 11:00:00,248.81,248.83,248.07,248.07,2870.0,248.81,248.83,248.07,248.07,2870.0
2019-05-15 11:05:00,248.06,248.16,247.89,248.1,941.0,248.06,248.16,247.89,248.1,941.0
2019-05-15 11:10:00,247.96,247.96,247.57,247.76,1000.0,247.96,247.96,247.57,247.76,1000.0
2019-05-15 11:15:00,247.76,247.82,247.47,247.54,2338.0,247.76,247.82,247.47,247.54,2338.0
2019-05-15 11:20:00,247.72,247.95,247.61,247.94,2500.0,247.72,247.95,247.61,247.94,2500.0
2019-05-15 11:25:00,248.01,248.62,248.01,248.36,3910.0,248.01,248.62,248.01,248.36,3910.0
2019-05-15 11:30:00,248.44,248.89,248.44,248.89,1000.0,248.44,248.89,248.44,248.89,1000.0
2019-05-15 11:35:00,248.75,248.75,248.17,248.26,1000.0,248.75,248.75,248.17,248.26,1000.0
2019-05-15 11:40:00,248.37,248.43,248.37,248.38,530.0,248.37,248.43,248.37,248.38,530.0
2019-05-15 11:45:00,248.36,248.45,248.13,248.37,1600.0,248.36,248.45,248.13,248.37,1600.0
2019-05-15 11:50:00,248.38,248.57,248.38,248.57,300.0,248.38,248.57,248.38,248.57,300.0
2019-05-15 11:55:00,248.81,248.81,248.45,248.55,1100.0,248.81,248.81,248.45,248.55,1100.0
2019-05-15 12:00:00,248.77,248.84,248.72,248.72,300.0,248.77,248.84,248.72,248.72,300.0
2019-05-15 12:05:00,249.17,249.19,248.92,249.18,1000.0,249.17,249.19,248.92,249.18,1000.0
2019-05-15 12:10:00,248.86,248.93,248.73,248.93,600.0,248.86,248.93,248.73,248.93,600.0
2019-05-15 12:15:00,248.65,248.65,248.37,248.4,1049.0,248.65,248.65,248.37,248.4,1049.0
2019-05-15 12:20:00,248.48,248.87,248.48,248.55,1200.0,248.48,248.87,248.48,248.55,1200.0
2019-05-15 12:25:00,248.67,248.67,248.67,248.67,100.0,248.67,248.67,248.67,248.67,100.0
2019-05-15 12:30:00,248.73,248.85,248.52,248.85,2300.0,248.73,248.85,248.52,248.85,2300.0
2019-05-15 12:35:00,248.81,249.16,248.49,249.16,5100.0,248.81,249.16,248.49,249.16,5100.0
2019-05-15 12:40:00,248.99,249.27,248.99,249.17,2000.0,248.99,249.27,248.99,249.17,2000.0
2019-05-15 12:45:00,249.35,249.71,249.33,249.71,1200.0,249.35,249.71,249.33,249.71,1200.0
2019-05-15 12:50:00,249.48,249.54,249.34,249.35,1125.0,249.48,249.54,249.34,249.35,1125.0
2019-05-15 12:55:00,249.23,249.24,248.92,249.17,2755.0,249.23,249.24,248.92,249.17,2755.0
2019-05-15 13:00:00,249.21,249.23,249.2,249.2,500.0,249.21,249.23,249.2,249.2,500.0
2019-05-15 13:05:00,249.28,249.32,249.18,249.32,1361.0,249.28,249.32,249.18,249.32,1361.0
2019-05-15 13:10:00,249.13,249.22,249.07,249.07,400.0,249.13,249.22,249.07,249.07,400.0
2019-05-15 13:15:00,248.99,249.1,248.95,248.97,1400.0,248.99,249.1,248.95,248.97,1400.0
2019-05-15 13:20:00,248.96,249.0,248.91,248.93,1700.0,248.96,249.0,248.91,248.93,1700.0
2019-05-15 13:25:00,248.98,249.43,248.98,249.43,1600.0,248.98,249.43,248.98,249.43,1600.0
2019-05-15 13:30:00,249.5,249.73,249.5,249.61,1100.0,249.5,249.73,249.5,249.61,1100.0
2019-05-15 13:35:00,249.5,250.0,249.49,249.94,1723.0,249.5,250.0,249.49,249.94,1723.0
2019-05-15 13:40:00,249.92,249.92,249.65,249.68,1200.0,249.92,249.92,249.65,249.68,1200.0
2019-05-15 13:45:00,249.94,250.05,249.94,250.05,410.0,249.94,250.05,249.94,250.05,410.0
2019-05-15 13:50:00,249.88,250.03,249.81,249.81,1825.0,249.88,250.03,249.81,249.81,1825.0
2019-05-15 13:55:00,249.9,250.24,249.85,250.0,3572.0,249.9,250.24,249.85,250.0,3572.0
2019-05-15 14:00:00,250.02,250.06,249.83,249.94,1810.0,250.02,250.06,249.83,249.94,1810.0
2019-05-15 14:05:00,249.95,249.95,249.55,249.55,800.0,249.95,249.95,249.55,249.55,800.0
2019-05-15 14:10:00,249.7,249.78,249.54,249.75,800.0,249.7,249.78,249.54,249.75,800.0
2019-05-15 14:15:00,249.72,250.06,249.71,250.01,1700.0,249.72,250.06,249.71,250.01,1700.0
2019-05-15 14:20:00,250.1,250.11,249.96,250.11,1900.0,250.1,250.11,249.96,250.11,1900.0
2019-05-15 14:25:00,250.06,250.24,249.99,250.17,3395.0,250.06,250.24,249.99,250.17,3395.0
2019-05-15 14:30:00,250.16,250.34,250.16,250.34,519.0,250.16,250.34,250.16,250.34,519.0
2019-05-15 14:35:00,250.32,250.32,250.02,250.17,1720.0,250.32,250.32,250.02,250.17,1720.0
2019-05-15 14:40:00,250.23,250.23,250.03,250.03,500.0,250.23,250.23,250.03,250.03,500.0
2019-05-15 14:45:00,250.08,250.32,250.07,250.26,900.0,250.08,250.32,250.07,250.26,900.0
2019-05-15 14:50:00,250.35,250.35,249.94,249.97,2300.0,250.35,250.35,249.94,249.97,2300.0
2019-05-15 14:55:00,249.88,249.93,249.63,249.89,1703.0,249.88,249.93,249.63,249.89,1703.0
2019-05-15 15:00:00,249.77,249.87,249.58,249.69,2400.0,249.77,249.87,249.58,249.69,2400.0
2019-05-15 15:05:00,249.43,249.57,249.43,249.49,900.0,249.43,249.57,249.43,249.49,900.0
2019-05-15 15:10:00,249.5,249.79,249.26,249.79,3500.0,249.5,249.79,249.26,249.79,3500.0
2019-05-15 15:15:00,249.79,249.97,249.79,249.83,2600.0,249.79,249.97,249.79,249.83,2600.0
2019-05-15 15:20:00,249.89,250.19,249.86,250.19,4498.0,249.89,250.19,249.86,250.19,4498.0
2019-05-15 15:25:00,250.24,250.24,249.98,250.04,3446.0,250.24,250.24,249.98,250.04,3446.0
2019-05-15 15:30:00,250.04,250.12,249.91,249.91,3228.0,250.04,250.12,249.91,249.91,3228.0
2019-05-15 15:35:00,249.97,250.03,249.72,250.03,3304.0,249.97,250.03,249.72,250.03,3304.0
2019-05-15 15:40:00,250.01,250.08,249.87,249.99,7441.0,250.01,250.08,249.87,249.99,7441.0
2019-05-15 15:45:00,249.87,250.23,249.86,249.95,8765.0,249.87,250.23,249.86,249.95,8765.0
2019-05-15 15:50:00,249.97,250.15,249.84,249.94,6103.0,249.97,250.15,249.84,249.94,6103.0
2019-05-15 15:55:00,249.97,249.97,249.45,249.55,13085.0,249.97,249.97,249.45,249.55,13085.0
2019-05-16 09:30:00,250.54,251.24,249.78,250.2,5525.0,250.54,251.24,249.78,250.2,5525.0
2019-05-16 09:35:00,250.51,251.69,250.51,251.69,2750.0,250.51,251.69,250.51,251.69,2750.0
2019-05-16 09:40:00,251.81,251.81,250.77,250.9,2024.0,251.81,251.81,250.77,250.9,2024.0
2019-05-16 09:45:00,251.23,251.5,250.99,251.32,980.0,251.23,251.5,250.99,251.32,980.0
2019-05-16 09:50:00,251.45,252.02,251.11,251.82,1976.0,251.45,252.02,251.11,251.82,1976.0
2019-05-16 09:55:00,252.02,253.0,251.83,252.65,6305.0,252.02,253.0,251.83,252.65,6305.0
2019-05-16 10:00:00,252.86,253.42,252.63,252.89,5881.0,252.86,253.42,252.63,252.89,5881.0
2019-05-16 10:05:00,252.98,253.15,252.83,253.1,6944.0,252.98,253.15,252.83,253.1,6944.0
2019-05-16 10:10:00,253.06,253.21,252.9,253.17,12312.0,253.06,253.21,252.9,253.17,12312.0
2019-05-16 10:15:00,253.17,253.97,252.95,253.97,10614.0,253.17,253.97,252.95,253.97,10614.0
2019-05-16 10:20:00,253.96,254.66,253.95,254.65,4709.0,253.96,254.66,253.95,254.65,4709.0
2019-05-16 10:25:00,254.42,254.96,254.33,254.63,6292.0,254.42,254.96,254.33,254.63,6292.0
2019-05-16 10:30:00,254.78,255.3,254.68,254.83,8959.0,254.78,255.3,254.68,254.83,8959.0
2019-05-16 10:35:00,254.54,254.55,254.25,254.41,2003.0,254.54,254.55,254.25,254.41,2003.0
2019-05-16 10:40:00,254.53,254.61,254.07,254.3,2000.0,254.53,254.61,254.07,254.3,2000.0
2019-05-16 10:45:00,254.23,254.23,253.67,253.84,2676.0,254.23,254.23,253.67,253.84,2676.0
2019-05-16 10:50:00,253.85,253.9,253.66,253.66,1943.0,253.85,253.9,253.66,253.66,1943.0
2019-05-16 10:55:00,253.79,253.79,253.53,253.65,2050.0,253.79,253.79,253.53,253.65,2050.0
2019-05-16 11:00:00,253.73,254.22,253.73,254.02,1964.0,253.73,254.22,253.73,254.02,1964.0
2019-05-16 11:05:00,253.89,254.35,253.88,254.28,1600.0,253.89,254.35,253.88,254.28,1600.0
2019-05-16 11:10:00,254.5,254.62,254.39,254.49,902.0,254.5,254.62,254.39,254.49,902.0
2019-05-16 11:15:00,254.65,254.83,254.51,254.82,1400.0,254.65,254.83,254.51,254.82,1400.0
2019-05-16 11:20:00,254.82,254.82,254.06,254.06,3395.0,254.82,254.82,254.06,254.06,3395.0
2019-05-16 11:25:00,254.18,254.23,253.72,253.72,1913.0,254.18,254.23,253.72,253.72,1913.0
2019-05-16 11:30:00,253.78,253.78,253.31,253.32,2055.0,253.78,253.78,253.31,253.32,2055.0
2019-05-16 11:35:00,253.41,253.44,253.17,253.21,5401.0,253.41,253.44,253.17,253.21,5401.0
2019-05-16 11:40:00,253.24,253.62,253.23,253.62,1900.0,253.24,253.62,253.23,253.62,1900.0
2019-05-16 11:45:00,253.83,253.93,253.69,253.84,2714.0,253.83,253.93,253.69,253.84,2714.0
2019-05-16 11:50:00,253.84,254.07,253.75,253.82,2400.0,253.84,254.07,253.75,253.82,2400.0
2019-05-16 11:55:00,253.71,253.71,253.29,253.4,1723.0,253.71,253.71,253.29,253.4,1723.0
2019-05-16 12:00:00,253.41,253.47,253.29,253.29,1203.0,253.41,253.47,253.29,253.29,1203.0
2019-05-16 12:05:00,253.4,253.44,253.18,253.18,2337.0,253.4,253.44,253.18,253.18,2337.0
2019-05-16 12:10:00,253.38,253.63,253.38,253.62,2000.0,253.38,253.63,253.38,253.62,2000.0
2019-05-16 12:15:00,253.63,253.95,253.63,253.95,4442.0,253.63,253.95,253.63,253.95,4442.0
2019-05-16 12:20:00,253.91,253.91,253.24,253.3,1518.0,253.91,253.91,253.24,253.3,1518.0
2019-05-16 12:25:00,253.38,253.41,253.06,253.06,1100.0,253.38,253.41,253.06,253.06,1100.0
2019-05-16 12:30:00,253.14,253.46,253.12,253.46,1102.0,253.14,253.46,253.12,253.46,1102.0
2019-05-16 12:35:00,253.36,253.4,253.16,253.18,1700.0,253.36,253.4,253.16,253.18,1700.0
2019-05-16 12:40:00,253.15,253.25,253.02,253.02,3931.0,253.15,253.25,253.02,253.02,3931.0
2019-05-16 12:45:00,253.04,253.05,252.84,253.05,3900.0,253.04,253.05,252.84,253.05,3900.0
2019-05-16 12:50:00,253.15,253.33,253.08,253.28,1300.0,253.15,253.33,253.08,253.28,1300.0
2019-05-16 12:55:00,253.18,253.45,253.1,253.26,2800.0,253.18,253.45,253.1,253.26,2800.0
2019-05-16 13:00:00,253.5,253.63,253.45,253.45,800.0,253.5,253.63,253.45,253.45,800.0
2019-05-16 13:05:00,253.16,253.28,253.15,253.26,920.0,253.16,253.28,253.15,253.26,920.0
2019-05-16 13:10:00,253.35,253.35,253.19,253.22,1849.0,253.35,253.35,253.19,253.22,1849.0
2019-05-16 13:15:00,253.37,253.4,253.29,253.4,400.0,253.37,253.4,253.29,253.4,400.0
2019-05-16 13:20:00,253.38,253.7,253.29,253.56,3704.0,253.38,253.7,253.29,253.56,3704.0
2019-05-16 13:25:00,253.63,253.63,253.45,253.45,1327.0,253.63,253.63,253.45,253.45,1327.0
2019-05-16 13:30:00,253.34,253.45,253.34,253.41,500.0,253.34,253.45,253.34,253.41,500.0
2019-05-16 13:35:00,253.53,253.55,253.27,253.36,2113.0,253.53,253.55,253.27,253.36,2113.0
2019-05-16 13:40:00,253.53,253.62,253.31,253.32,830.0,253.53,253.62,253.31,253.32,830.0
2019-05-16 13:45:00,253.31,253.32,252.94,253.04,4863.0,253.31,253.32,252.94,253.04,4863.0
2019-05-16 13:50:00,253.0,253.09,252.72,252.95,8837.0,253.0,253.09,252.72,252.95,8837.0
2019-05-16 13:55:00,252.9,253.12,252.87,253.12,1940.0,252.9,253.12,252.87,253.12,1940.0
2019-05-16 14:00:00,252.88,253.05,252.88,253.0,1656.0,252.88,253.05,252.88,253.0,1656.0
2019-05-16 14:05:00,253.03,253.1,253.0,253.0,2455.0,253.03,253.1,253.0,253.0,2455.0
2019-05-16 14:10:00,252.99,253.21,252.99,253.13,1881.0,252.99,253.21,252.99,253.13,1881.0
2019-05-16 14:15:00,253.13,253.38,253.12,253.14,1592.0,253.13,253.38,253.12,253.14,1592.0
2019-05-16 14:20:00,253.27,253.43,253.21,253.43,1202.0,253.27,253.43,253.21,253.43,1202.0
2019-05-16 14:25:00,253.32,253.37,253.12,253.35,1958.0,253.32,253.37,253.12,253.35,1958.0
2019-05-16 14:30:00,253.59,253.59,253.25,253.44,1406.0,253.59,253.59,253.25,253.44,1406.0
2019-05-16 14:35:00,253.42,253.64,253.37,253.64,1435.0,253.42,253.64,253.37,253.64,1435.0
2019-05-16 14:40:00,253.66,253.78,253.66,253.66,1103.0,253.66,253.78,253.66,253.66,1103.0
2019-05-16 14:45:00,253.77,253.79,253.53,253.53,1400.0,253.77,253.79,253.53,253.53,1400.0
2019-05-16 14:50:00,253.52,253.52,253.14,253.14,2141.0,253.52,253.52,253.14,253.14,2141.0
2019-05-16 14:55:00,253.08,253.28,252.98,253.28,6269.0,253.08,253.28,252.98,253.28,6269.0
2019-05-16 15:00:00,253.29,253.29,252.92,252.92,810.0,253.29,253.29,252.92,252.92,810.0
2019-05-16 15:05:00,253.02,253.1,252.82,252.9,4012.0,253.02,253.1,252.82,252.9,4012.0
2019-05-16 15:10:00,252.91,253.18,252.91,253.18,3081.0,252.91,253.18,252.91,253.18,3081.0
2019-05-16 15:15:00,253.16,253.25,252.89,253.09,2479.0,253.16,253.25,252.89,253.09,2479.0
2019-05-16 15:20:00,253.0,253.39,252.95,253.39,2013.0,253.0,253.39,252.95,253.39,2013.0
2019-05-16 15:25:00,253.29,253.63,253.18,253.52,4851.0,253.29,253.63,253.18,253.52,4851.0
2019-05-16 15:30:00,253.51,253.55,253.12,253.5,9993.0,253.51,253.55,253.12,253.5,9993.0
2019-05-16 15:35:00,253.57,253.61,252.74,252.74,3912.0,253.57,253.61,252.74,252.74,3912.0
2019-05-16 15:40:00,252.74,252.74,251.95,252.05,2300.0,252.74,252.74,251.95,252.05,2300.0
2019-05-16 15:45:00,251.9,252.23,251.81,252.09,3946.0,251.9,252.23,251.81,252.09,3946.0
2019-05-16 15:50:00,252.02,252.45,251.93,252.31,4864.0,252.02,252.45,251.93,252.31,4864.0
2019-05-16 15:55:00,252.3,252.3,251.62,252.05,36495.0,252.3,252.3,251.62,252.05,36495.0
2019-05-17 09:30:00,249.85,251.11,248.82,249.93,19394.0,249.85,251.11,248.82,249.93,19394.0
2019-05-17 09:35:00,250.13,250.36,249.85,250.03,1010.0,250.13,250.36,249.85,250.03,1010.0
2019-05-17 09:40:00,250.33,250.79,250.2,250.34,2435.0,250.33,250.79,250.2,250.34,2435.0
2019-05-17 09:45:00,250.6,250.89,250.48,250.65,2100.0,250.6,250.89,250.48,250.65,2100.0
2019-05-17 09:50:00,250.26,250.66,250.04,250.09,1570.0,250.26,250.66,250.04,250.09,1570.0
2019-05-17 09:55:00,249.97,250.99,249.97,250.56,2500.0,249.97,250.99,249.97,250.56,2500.0
2019-05-17 10:00:00,250.55,250.55,250.01,250.01,800.0,250.55,250.55,250.01,250.01,800.0
2019-05-17 10:05:00,250.0,250.0,249.6,249.64,800.0,250.0,250.0,249.6,249.64,800.0
2019-05-17 10:10:00,249.5,249.64,248.9,248.9,3510.0,249.5,249.64,248.9,248.9,3510.0
2019-05-17 10:15:00,248.84,249.59,248.68,249.47,1600.0,248.84,249.59,248.68,249.47,1600.0
2019-05-17 10:20:00,249.47,249.93,249.35,249.68,11507.0,249.47,249.93,249.35,249.68,11507.0
2019-05-17 10:25:00,249.8,250.53,249.79,250.21,1600.0,249.8,250.53,249.79,250.21,1600.0
2019-05-17 10:30:00,249.91,250.12,249.66,249.87,7170.0,249.91,250.12,249.66,249.87,7170.0
2019-05-17 10:35:00,249.87,250.02,249.65,249.93,2410.0,249.87,250.02,249.65,249.93,2410.0
2019-05-17 10:40:00,250.08,250.63,250.07,250.63,1000.0,250.08,250.63,250.07,250.63,1000.0
2019-05-17 10:45:00,250.83,250.94,250.49,250.5,3265.0,250.83,250.94,250.49,250.5,3265.0
2019-05-17 10:50:00,250.71,250.93,250.62,250.93,1740.0,250.71,250.93,250.62,250.93,1740.0
2019-05-17 10:55:00,250.91,251.53,250.88,251.15,3655.0,250.91,251.53,250.88,251.15,3655.0
2019-05-17 11:00:00,251.18,251.49,251.15,251.49,3012.0,251.18,251.49,251.15,251.49,3012.0
2019-05-17 11:05:00,251.5,252.1,251.5,251.97,1610.0,251.5,252.1,251.5,251.97,1610.0
2019-05-17 11:10:00,251.99,252.13,251.98,252.04,1200.0,251.99,252.13,251.98,252.04,1200.0
2019-05-17 11:15:00,251.98,251.98,251.81,251.83,800.0,251.98,251.98,251.81,251.83,800.0
2019-05-17 11:20:00,251.91,251.91,251.91,251.91,100.0,251.91,251.91,251.91,251.91,100.0
2019-05-17 11:25:00,251.69,251.92,251.57,251.58,2300.0,251.69,251.92,251.57,251.58,2300.0
2019-05-17 11:30:00,251.52,251.72,251.21,251.24,7371.0,251.52,251.72,251.21,251.24,7371.0
2019-05-17 11:35:00,251.23,251.23,250.89,250.9,960.0,251.23,251.23,250.89,250.9,960.0
2019-05-17 11:40:00,250.62,250.82,250.59,250.75,1649.0,250.62,250.82,250.59,250.75,1649.0
2019-05-17 11:45:00,250.83,250.86,250.43,250.43,1800.0,250.83,250.86,250.43,250.43,1800.0
2019-05-17 11:50:00,250.4,250.67,250.4,250.62,1600.0,250.4,250.67,250.4,250.62,1600.0
2019-05-17 11:55:00,250.8,251.0,250.75,250.91,1491.0,250.8,251.0,250.75,250.91,1491.0
2019-05-17 12:00:00,250.79,250.96,250.79,250.93,1550.0,250.79,250.96,250.79,250.93,1550.0
2019-05-17 12:05:00,250.56,250.56,250.35,250.35,800.0,250.56,250.56,250.35,250.35,800.0
2019-05-17 12:10:00,250.4,250.5,250.07,250.07,1500.0,250.4,250.5,250.07,250.07,1500.0
2019-05-17 12:15:00,250.18,250.79,250.18,250.51,1573.0,250.18,250.79,250.18,250.51,1573.0
2019-05-17 12:20:00,250.58,250.62,250.46,250.56,1240.0,250.58,250.62,250.46,250.56,1240.0
2019-05-17 12:25:00,250.35,250.45,250.35,250.44,700.0,250.35,250.45,250.35,250.44,700.0
2019-05-17 12:30:00,250.24,250.48,250.15,250.41,1500.0,250.24,250.48,250.15,250.41,1500.0
2019-05-17 12:35:00,250.16,250.16,249.82,249.97,900.0,250.16,250.16,249.82,249.97,900.0
2019-05-17 12:40:00,250.02,250.41,250.02,250.41,900.0,250.02,250.41,250.02,250.41,900.0
2019-05-17 12:45:00,250.26,250.31,250.19,250.31,700.0,250.26,250.31,250.19,250.31,700.0
2019-05-17 12:50:00,250.34,250.34,250.33,250.34,300.0,250.34,250.34,250.33,250.34,300.0
2019-05-17 12:55:00,250.25,250.25,250.24,250.24,500.0,250.25,250.25,250.24,250.24,500.0
2019-05-17 13:00:00,250.25,250.42,250.01,250.27,44900.0,250.25,250.42,250.01,250.27,44900.0
2019-05-17 13:05:00,250.28,250.63,249.99,250.63,96404.0,250.28,250.63,249.99,250.63,96404.0
2019-05-17 13:10:00,250.62,250.84,250.46,250.68,934.0,250.62,250.84,250.46,250.68,934.0
2019-05-17 13:15:00,250.69,250.69,250.53,250.53,600.0,250.69,250.69,250.53,250.53,600.0
2019-05-17 13:20:00,250.59,250.65,250.5,250.58,800.0,250.59,250.65,250.5,250.58,800.0
2019-05-17 13:25:00,250.38,250.49,250.26,250.3,1300.0,250.38,250.49,250.26,250.3,1300.0
2019-05-17 13:30:00,250.3,250.49,250.02,250.4,2686.0,250.3,250.49,250.02,250.4,2686.0
2019-05-17 13:35:00,250.4,250.68,250.25,250.68,8100.0,250.4,250.68,250.25,250.68,8100.0
2019-05-17 13:40:00,250.6,250.6,250.21,250.38,919.0,250.6,250.6,250.21,250.38,919.0
2019-05-17 13:45:00,250.24,250.83,250.21,250.59,3250.0,250.24,250.83,250.21,250.59,3250.0
2019-05-17 13:50:00,250.51,250.59,250.47,250.51,567.0,250.51,250.59,250.47,250.51,567.0
2019-05-17 13:55:00,250.49,250.61,250.41,250.58,700.0,250.49,250.61,250.41,250.58,700.0
2019-05-17 14:00:00,250.71,250.75,250.34,250.69,1504.0,250.71,250.75,250.34,250.69,1504.0
2019-05-17 14:05:00,250.45,250.61,250.22,250.33,1000.0,250.45,250.61,250.22,250.33,1000.0
2019-05-17 14:10:00,250.34,250.39,250.02,250.03,1500.0,250.34,250.39,250.02,250.03,1500.0
2019-05-17 14:15:00,249.89,249.89,249.75,249.85,700.0,249.89,249.89,249.75,249.85,700.0
2019-05-17 14:20:00,249.92,250.68,249.92,250.59,3032.0,249.92,250.68,249.92,250.59,3032.0
2019-05-17 14:25:00,250.55,250.76,250.39,250.48,3218.0,250.55,250.76,250.39,250.48,3218.0
2019-05-17 14:30:00,250.4,250.48,250.05,250.11,4256.0,250.4,250.48,250.05,250.11,4256.0
2019-05-17 14:35:00,250.04,250.25,250.03,250.22,1500.0,250.04,250.25,250.03,250.22,1500.0
2019-05-17 14:40:00,250.01,250.12,249.95,250.12,800.0,250.01,250.12,249.95,250.12,800.0
2019-05-17 14:45:00,250.21,250.31,250.07,250.31,6800.0,250.21,250.31,250.07,250.31,6800.0
2019-05-17 14:50:00,250.32,250.65,250.32,250.49,1500.0,250.32,250.65,250.32,250.49,1500.0
2019-05-17 14:55:00,250.46,250.63,250.45,250.63,1400.0,250.46,250.63,250.45,250.63,1400.0
2019-05-17 15:00:00,250.53,250.57,249.77,249.84,16960.0,250.53,250.57,249.77,249.84,16960.0
2019-05-17 15:05:00,249.62,249.62,249.05,249.06,1500.0,249.62,249.62,249.05,249.06,1500.0
2019-05-17 15:10:00,248.9,249.53,248.89,249.37,2110.0,248.9,249.53,248.89,249.37,2110.0
2019-05-17 15:15:00,249.24,249.24,248.9,249.17,1900.0,249.24,249.24,248.9,249.17,1900.0
2019-05-17 15:20:00,249.24,249.52,249.17,249.34,2200.0,249.24,249.52,249.17,249.34,2200.0
2019-05-17 15:25:00,249.33,249.67,249.07,249.67,5415.0,249.33,249.67,249.07,249.67,5415.0
2019-05-17 15:30:00,249.52,249.69,249.11,249.17,4350.0,249.52,249.69,249.11,249.17,4350.0
2019-05-17 15:35:00,249.22,249.5,249.15,249.15,2709.0,249.22,249.5,249.15,249.15,2709.0
2019-05-17 15:40:00,249.1,249.62,248.86,249.47,5161.0,249.1,249.62,248.86,249.47,5161.0
2019-05-17 15:45:00,249.59,249.85,249.49,249.53,4420.0,249.59,249.85,249.49,249.53,4420.0
2019-05-17 15:50:00,249.51,250.22,249.43,249.84,8400.0,249.51,250.22,249.43,249.84,8400.0
2019-05-17 15:55:00,249.94,250.18,249.56,249.56,15267.0,249.94,250.18,249.56,249.56,15267.0
2019-05-20 09:30:00,247.92,248.45,246.58,248.45,5413.0,247.92,248.45,246.58,248.45,5413.0
2019-05-20 09:35:00,247.9,247.9,245.84,246.89,3242.0,247.9,247.9,245.84,246.89,3242.0
2019-05-20 09:40:00,247.19,247.47,246.79,246.79,825.0,247.19,247.47,246.79,246.79,825.0
2019-05-20 09:45:00,247.49,248.17,247.03,247.03,1700.0,247.49,248.17,247.03,247.03,1700.0
2019-05-20 09:50:00,246.98,248.23,246.86,247.78,2800.0,246.98,248.23,246.86,247.78,2800.0
2019-05-20 09:55:00,248.19,248.74,248.19,248.68,700.0,248.19,248.74,248.19,248.68,700.0
2019-05-20 10:00:00,248.11,248.4,247.75,248.11,616.0,248.11,248.4,247.75,248.11,616.0
2019-05-20 10:05:00,248.15,248.57,248.15,248.57,500.0,248.15,248.57,248.15,248.57,500.0
2019-05-20 10:10:00,248.18,248.74,248.18,248.74,3044.0,248.18,248.74,248.18,248.74,3044.0
2019-05-20 10:15:00,249.1,249.1,249.1,249.1,100.0,249.1,249.1,249.1,249.1,100.0
2019-05-20 10:20:00,248.84,249.16,248.82,249.16,600.0,248.84,249.16,248.82,249.16,600.0
2019-05-20 10:25:00,249.47,249.47,249.39,249.39,200.0,249.47,249.47,249.39,249.39,200.0
2019-05-20 10:30:00,249.07,249.23,248.87,249.23,1166.0,249.07,249.23,248.87,249.23,1166.0
2019-05-20 10:35:00,249.4,249.51,249.23,249.32,587.0,249.4,249.51,249.23,249.32,587.0
2019-05-20 10:40:00,249.42,249.64,249.37,249.37,700.0,249.42,249.64,249.37,249.37,700.0
2019-05-20 10:45:00,249.33,249.33,248.99,249.07,600.0,249.33,249.33,248.99,249.07,600.0
2019-05-20 10:50:00,248.65,249.16,248.65,249.16,700.0,248.65,249.16,248.65,249.16,700.0
2019-05-20 10:55:00,249.31,249.39,249.27,249.28,700.0,249.31,249.39,249.27,249.28,700.0
2019-05-20 11:00:00,249.14,249.33,249.14,249.33,700.0,249.14,249.33,249.14,249.33,700.0
2019-05-20 11:05:00,248.83,248.99,248.59,248.59,409.0,248.83,248.99,248.59,248.59,409.0
2019-05-20 11:10:00,248.54,249.25,248.54,248.91,1023.0,248.54,249.25,248.54,248.91,1023.0
2019-05-20 11:15:00,248.76,249.04,248.51,248.96,2121.0,248.76,249.04,248.51,248.96,2121.0
2019-05-20 11:20:00,248.54,249.03,248.53,249.03,600.0,248.54,249.03,248.53,249.03,600.0
2019-05-20 11:25:00,249.12,249.41,249.11,249.13,900.0,249.12,249.41,249.11,249.13,900.0
2019-05-20 11:30:00,249.14,249.24,248.96,249.13,935.0,249.14,249.24,248.96,249.13,935.0
2019-05-20 11:35:00,248.86,249.0,248.52,248.81,4400.0,248.86,249.0,248.52,248.81,4400.0
2019-05-20 11:40:00,248.71,248.98,248.69,248.98,1550.0,248.71,248.98,248.69,248.98,1550.0
2019-05-20 11:45:00,249.27,249.72,249.27,249.72,400.0,249.27,249.72,249.27,249.72,400.0
2019-05-20 11:50:00,249.44,249.5,249.44,249.46,300.0,249.44,249.5,249.44,249.46,300.0
2019-05-20 11:55:00,249.47,249.47,249.26,249.26,200.0,249.47,249.47,249.26,249.26,200.0
2019-05-20 12:00:00,249.08,249.37,249.08,249.37,754.0,249.08,249.37,249.08,249.37,754.0
2019-05-20 12:05:00,249.54,249.81,249.46,249.52,911.0,249.54,249.81,249.46,249.52,911.0
2019-05-20 12:10:00,249.99,250.17,249.97,249.97,1165.0,249.99,250.17,249.97,249.97,1165.0
2019-05-20 12:15:00,249.97,250.07,249.97,250.06,300.0,249.97,250.07,249.97,250.06,300.0
2019-05-20 12:20:00,250.1,250.2,250.09,250.2,800.0,250.1,250.2,250.09,250.2,800.0
2019-05-20 12:25:00,250.24,250.24,249.75,249.87,900.0,250.24,250.24,249.75,249.87,900.0
2019-05-20 12:30:00,249.59,249.59,248.97,249.17,1200.0,249.59,249.59,248.97,249.17,1200.0
2019-05-20 12:35:00,249.76,249.76,249.76,249.76,100.0,249.76,249.76,249.76,249.76,100.0
2019-05-20 12:40:00,249.65,249.69,249.47,249.5,1550.0,249.65,249.69,249.47,249.5,1550.0
2019-05-20 12:45:00,249.49,249.56,249.49,249.5,400.0,249.49,249.56,249.49,249.5,400.0
2019-05-20 12:50:00,249.46,249.72,249.45,249.47,3100.0,249.46,249.72,249.45,249.47,3100.0
2019-05-20 12:55:00,249.37,249.72,249.37,249.72,1108.0,249.37,249.72,249.37,249.72,1108.0
2019-05-20 13:00:00,249.59,249.61,249.43,249.6,3100.0,249.59,249.61,249.43,249.6,3100.0
2019-05-20 13:05:00,249.57,249.59,249.57,249.59,500.0,249.57,249.59,249.57,249.59,500.0
2019-05-20 13:10:00,249.62,249.99,249.62,249.99,500.0,249.62,249.99,249.62,249.99,500.0
2019-05-20 13:15:00,250.0,250.27,250.0,250.27,1005.0,250.0,250.27,250.0,250.27,1005.0
2019-05-20 13:20:00,250.18,250.2,249.81,249.85,1300.0,250.18,250.2,249.81,249.85,1300.0
2019-05-20 13:25:00,249.83,250.07,249.83,250.0,1205.0,249.83,250.07,249.83,250.0,1205.0
2019-05-20 13:30:00,249.97,250.07,249.67,249.67,2650.0,249.97,250.07,249.67,249.67,2650.0
2019-05-20 13:35:00,249.74,249.74,249.74,249.74,100.0,249.74,249.74,249.74,249.74,100.0
2019-05-20 13:40:00,249.72,249.73,249.59,249.59,750.0,249.72,249.73,249.59,249.59,750.0
2019-05-20 13:45:00,249.81,249.86,249.67,249.83,700.0,249.81,249.86,249.67,249.83,700.0
2019-05-20 13:50:00,249.86,249.93,249.6,249.8,3896.0,249.86,249.93,249.6,249.8,3896.0
2019-05-20 13:55:00,249.69,249.69,249.64,249.64,400.0,249.69,249.69,249.64,249.64,400.0
2019-05-20 14:00:00,249.76,249.76,249.45,249.51,800.0,249.76,249.76,249.45,249.51,800.0
2019-05-20 14:05:00,249.48,249.5,249.31,249.34,1600.0,249.48,249.5,249.31,249.34,1600.0
2019-05-20 14:10:00,249.52,249.52,249.43,249.43,300.0,249.52,249.52,249.43,249.43,300.0
2019-05-20 14:15:00,249.4,249.4,249.4,249.4,100.0,249.4,249.4,249.4,249.4,100.0
2019-05-20 14:20:00,249.27,249.37,248.98,249.02,900.0,249.27,249.37,248.98,249.02,900.0
2019-05-20 14:25:00,249.06,249.25,249.06,249.25,500.0,249.06,249.25,249.06,249.25,500.0
2019-05-20 14:30:00,249.01,249.17,249.01,249.17,400.0,249.01,249.17,249.01,249.17,400.0
2019-05-20 14:35:00,248.93,249.01,248.5,248.55,5100.0,248.93,249.01,248.5,248.55,5100.0
2019-05-20 14:40:00,248.56,248.84,248.56,248.7,1000.0,248.56,248.84,248.56,248.7,1000.0
2019-05-20 14:45:00,248.6,248.6,248.08,248.1,1000.0,248.6,248.6,248.08,248.1,1000.0
2019-05-20 14:50:00,248.25,248.25,247.77,247.93,1473.0,248.25,248.25,247.77,247.93,1473.0
2019-05-20 14:55:00,247.92,248.24,247.9,248.24,800.0,247.92,248.24,247.9,248.24,800.0
2019-05-20 15:00:00,248.21,248.33,248.03,248.23,7470.0,248.21,248.33,248.03,248.23,7470.0
2019-05-20 15:05:00,248.05,248.36,248.04,248.3,2098.0,248.05,248.36,248.04,248.3,2098.0
2019-05-20 15:10:00,248.42,248.42,247.91,248.02,3700.0,248.42,248.42,247.91,248.02,3700.0
2019-05-20 15:15:00,248.09,248.61,248.02,248.59,1853.0,248.09,248.61,248.02,248.59,1853.0
2019-05-20 15:20:00,248.45,248.75,248.33,248.5,4300.0,248.45,248.75,248.33,248.5,4300.0
2019-05-20 15:25:00,248.37,248.66,248.29,248.66,1274.0,248.37,248.66,248.29,248.66,1274.0
2019-05-20 15:30:00,248.55,248.72,248.36,248.42,2554.0,248.55,248.72,248.36,248.42,2554.0
2019-05-20 15:35:00,248.49,249.16,248.4,249.12,2200.0,248.49,249.16,248.4,249.12,2200.0
2019-05-20 15:40:00,248.99,249.1,248.68,248.77,3301.0,248.99,249.1,248.68,248.77,3301.0
2019-05-20 15:45:00,248.69,248.94,248.62,248.74,3500.0,248.69,248.94,248.62,248.74,3500.0
2019-05-20 15:50:00,248.69,248.86,248.59,248.86,4500.0,248.69,248.86,248.59,248.86,4500.0
2019-05-20 15:55:00,248.76,249.04,248.56,248.56,13140.0,248.76,249.04,248.56,248.56,13140.0
2019-05-21 09:30:00,250.56,252.39,249.56,252.39,6484.0,250.56,252.39,249.56,252.39,6484.0
2019-05-21 09:35:00,252.61,252.75,252.26,252.35,4696.0,252.61,252.75,252.26,252.35,4696.0
2019-05-21 09:40:00,252.61,252.63,250.5,250.73,4100.0,252.61,252.63,250.5,250.73,4100.0
2019-05-21 09:45:00,250.94,252.05,250.94,251.54,4198.0,250.94,252.05,250.94,251.54,4198.0
2019-05-21 09:50:00,251.51,252.26,251.23,252.24,23164.0,251.51,252.26,251.23,252.24,23164.0
2019-05-21 09:55:00,252.15,252.48,252.11,252.11,2454.0,252.15,252.48,252.11,252.11,2454.0
2019-05-21 10:00:00,251.03,251.96,251.02,251.67,1200.0,251.03,251.96,251.02,251.67,1200.0
2019-05-21 10:05:00,252.0,252.0,251.31,251.31,2000.0,252.0,252.0,251.31,251.31,2000.0
2019-05-21 10:10:00,251.44,251.66,251.05,251.3,825.0,251.44,251.66,251.05,251.3,825.0
2019-05-21 10:15:00,251.24,251.59,251.0,251.59,950.0,251.24,251.59,251.0,251.59,950.0
2019-05-21 10:20:00,251.95,251.95,251.29,251.39,700.0,251.95,251.95,251.29,251.39,700.0
2019-05-21 10:25:00,251.04,251.3,250.97,251.3,2100.0,251.04,251.3,250.97,251.3,2100.0
2019-05-21 10:30:00,251.24,251.4,251.24,251.4,300.0,251.24,251.4,251.24,251.4,300.0
2019-05-21 10:35:00,251.4,251.41,251.31,251.31,545.0,251.4,251.41,251.31,251.31,545.0
2019-05-21 10:40:00,251.58,251.58,251.41,251.41,300.0,251.58,251.58,251.41,251.41,300.0
2019-05-21 10:45:00,251.6,251.9,251.38,251.54,2750.0,251.6,251.9,251.38,251.54,2750.0
2019-05-21 10:50:00,251.5,251.73,251.36,251.61,800.0,251.5,251.73,251.36,251.61,800.0
2019-05-21 10:55:00,251.4,251.91,251.4,251.9,1300.0,251.4,251.91,251.4,251.9,1300.0
2019-05-21 11:00:00,251.77,251.77,251.58,251.71,600.0,251.77,251.77,251.58,251.71,600.0
2019-05-21 11:05:00,251.13,251.36,251.11,251.36,500.0,251.13,251.36,251.11,251.36,500.0
2019-05-21 11:10:00,251.09,251.19,250.76,251.1,5599.0,251.09,251.19,250.76,251.1,5599.0
2019-05-21 11:15:00,251.15,251.37,251.02,251.07,2200.0,251.15,251.37,251.02,251.07,2200.0
2019-05-21 11:20:00,251.18,251.31,250.89,251.31,4156.0,251.18,251.31,250.89,251.31,4156.0
2019-05-21 11:25:00,251.52,251.79,251.52,251.68,1400.0,251.52,251.79,251.52,251.68,1400.0
2019-05-21 11:30:00,251.45,251.62,251.22,251.36,1350.0,251.45,251.62,251.22,251.36,1350.0
2019-05-21 11:35:00,251.23,251.64,251.23,251.42,1050.0,251.23,251.64,251.23,251.42,1050.0
2019-05-21 11:40:00,251.24,251.28,251.02,251.02,1005.0,251.24,251.28,251.02,251.02,1005.0
2019-05-21 11:45:00,251.26,251.3,251.12,251.12,950.0,251.26,251.3,251.12,251.12,950.0
2019-05-21 11:50:00,251.14,251.14,250.88,250.93,900.0,251.14,251.14,250.88,250.93,900.0
2019-05-21 11:55:00,250.8,250.86,250.38,250.39,2319.0,250.8,250.86,250.38,250.39,2319.0
2019-05-21 12:00:00,250.54,250.93,250.51,250.82,1000.0,250.54,250.93,250.51,250.82,1000.0
2019-05-21 12:05:00,250.75,251.06,250.75,251.06,500.0,250.75,251.06,250.75,251.06,500.0
2019-05-21 12:10:00,251.03,251.05,250.71,251.05,1026.0,251.03,251.05,250.71,251.05,1026.0
2019-05-21 12:15:00,250.78,250.86,250.7,250.82,800.0,250.78,250.86,250.7,250.82,800.0
2019-05-21 12:20:00,250.79,251.18,250.76,251.07,1600.0,250.79,251.18,250.76,251.07,1600.0
2019-05-21 12:25:00,251.01,251.13,250.83,250.83,1200.0,251.01,251.13,250.83,250.83,1200.0
2019-05-21 12:30:00,250.96,250.96,250.69,250.73,600.0,250.96,250.96,250.69,250.73,600.0
2019-05-21 12:35:00,250.64,250.64,250.39,250.39,1000.0,250.64,250.64,250.39,250.39,1000.0
2019-05-21 12:40:00,250.42,250.44,250.32,250.39,1215.0,250.42,250.44,250.32,250.39,1215.0
2019-05-21 12:45:00,250.36,250.51,250.31,250.31,500.0,250.36,250.51,250.31,250.31,500.0
2019-05-21 12:50:00,250.44,250.56,250.32,250.43,800.0,250.44,250.56,250.32,250.43,800.0
2019-05-21 12:55:00,250.45,250.59,250.41,250.59,300.0,250.45,250.59,250.41,250.59,300.0
2019-05-21 13:00:00,250.6,250.83,250.6,250.66,800.0,250.6,250.83,250.6,250.66,800.0
2019-05-21 13:05:00,250.65,250.71,250.48,250.48,550.0,250.65,250.71,250.48,250.48,550.0
2019-05-21 13:10:00,250.59,250.71,250.48,250.71,700.0,250.59,250.71,250.48,250.71,700.0
2019-05-21 13:15:00,250.6,250.74,250.56,250.74,900.0,250.6,250.74,250.56,250.74,900.0
2019-05-21 13:20:00,250.73,250.73,250.57,250.7,1200.0,250.73,250.73,250.57,250.7,1200.0
2019-05-21 13:25:00,250.57,250.63,250.4,250.41,1300.0,250.57,250.63,250.4,250.41,1300.0
2019-05-21 13:30:00,250.49,250.61,250.49,250.6,500.0,250.49,250.61,250.49,250.6,500.0
2019-05-21 13:35:00,250.58,250.58,250.46,250.55,500.0,250.58,250.58,250.46,250.55,500.0
2019-05-21 13:40:00,250.41,250.54,250.35,250.47,1100.0,250.41,250.54,250.35,250.47,1100.0
2019-05-21 13:45:00,250.54,250.69,250.54,250.69,400.0,250.54,250.69,250.54,250.69,400.0
2019-05-21 13:50:00,250.63,250.63,250.5,250.5,500.0,250.63,250.63,250.5,250.5,500.0
2019-05-21 13:55:00,250.68,250.68,250.53,250.53,700.0,250.68,250.68,250.53,250.53,700.0
2019-05-21 14:00:00,250.46,250.7,250.45,250.59,1100.0,250.46,250.7,250.45,250.59,1100.0
2019-05-21 14:05:00,250.62,250.62,250.36,250.51,1400.0,250.62,250.62,250.36,250.51,1400.0
2019-05-21 14:10:00,250.4,250.4,250.35,250.35,321.0,250.4,250.4,250.35,250.35,321.0
2019-05-21 14:15:00,250.43,250.43,250.33,250.34,300.0,250.43,250.43,250.33,250.34,300.0
2019-05-21 14:20:00,250.35,250.41,250.23,250.31,600.0,250.35,250.41,250.23,250.31,600.0
2019-05-21 14:25:00,250.32,250.61,250.22,250.53,1755.0,250.32,250.61,250.22,250.53,1755.0
2019-05-21 14:30:00,250.39,250.59,250.39,250.45,655.0,250.39,250.59,250.39,250.45,655.0
2019-05-21 14:35:00,250.46,250.56,250.39,250.56,921.0,250.46,250.56,250.39,250.56,921.0
2019-05-21 14:40:00,250.42,250.56,250.36,250.56,1300.0,250.42,250.56,250.36,250.56,1300.0
2019-05-21 14:45:00,250.49,250.5,250.37,250.37,1000.0,250.49,250.5,250.37,250.37,1000.0
2019-05-21 14:50:00,250.37,250.44,250.18,250.44,600.0,250.37,250.44,250.18,250.44,600.0
2019-05-21 14:55:00,250.27,250.28,250.05,250.18,1333.0,250.27,250.28,250.05,250.18,1333.0
2019-05-21 15:00:00,250.12,250.18,249.97,250.04,4000.0,250.12,250.18,249.97,250.04,4000.0
2019-05-21 15:05:00,250.08,250.2,249.98,249.99,3900.0,250.08,250.2,249.98,249.99,3900.0
2019-05-21 15:10:00,250.06,250.06,249.97,250.0,500.0,250.06,250.06,249.97,250.0,500.0
2019-05-21 15:15:00,249.88,249.98,249.85,249.94,3850.0,249.88,249.98,249.85,249.94,3850.0
2019-05-21 15:20:00,249.86,249.87,249.55,249.7,1963.0,249.86,249.87,249.55,249.7,1963.0
2019-05-21 15:25:00,249.78,249.84,249.69,249.79,600.0,249.78,249.84,249.69,249.79,600.0
2019-05-21 15:30:00,249.9,250.0,249.72,249.72,1727.0,249.9,250.0,249.72,249.72,1727.0
2019-05-21 15:35:00,249.82,249.9,249.62,249.66,1700.0,249.82,249.9,249.62,249.66,1700.0
2019-05-21 15:40:00,249.65,249.65,249.39,249.45,3153.0,249.65,249.65,249.39,249.45,3153.0
2019-05-21 15:45:00,249.57,249.65,249.46,249.57,2407.0,249.57,249.65,249.46,249.57,2407.0
2019-05-21 15:50:00,249.51,249.52,249.27,249.37,3726.0,249.51,249.52,249.27,249.37,3726.0
2019-05-21 15:55:00,249.26,249.63,249.16,249.33,14919.0,249.26,249.63,249.16,249.33,14919.0
2019-05-22 09:30:00,249.12,249.65,247.52,249.03,10695.0,249.12,249.65,247.52,249.03,10695.0
2019-05-22 09:35:00,249.18,249.64,249.02,249.24,6561.0,249.18,249.64,249.02,249.24,6561.0
2019-05-22 09:40:00,249.36,249.65,248.26,248.67,5395.0,249.36,249.65,248.26,248.67,5395.0
2019-05-22 09:45:00,249.02,249.02,248.1,248.22,1100.0,249.02,249.02,248.1,248.22,1100.0
2019-05-22 09:50:00,248.14,249.23,248.14,249.19,1000.0,248.14,249.23,248.14,249.19,1000.0
2019-05-22 09:55:00,249.02,249.65,248.71,249.65,6577.0,249.02,249.65,248.71,249.65,6577.0
2019-05-22 10:00:00,249.65,249.65,249.23,249.6,3202.0,249.65,249.65,249.23,249.6,3202.0
2019-05-22 10:05:00,249.34,249.6,249.0,249.17,1875.0,249.34,249.6,249.0,249.17,1875.0
2019-05-22 10:10:00,249.01,249.26,248.76,248.76,1570.0,249.01,249.26,248.76,248.76,1570.0
2019-05-22 10:15:00,249.12,249.78,248.6,249.01,5723.0,249.12,249.78,248.6,249.01,5723.0
2019-05-22 10:20:00,249.15,249.45,248.81,249.45,3808.0,249.15,249.45,248.81,249.45,3808.0
2019-05-22 10:25:00,249.24,249.58,249.07,249.07,2325.0,249.24,249.58,249.07,249.07,2325.0
2019-05-22 10:30:00,249.12,249.25,249.03,249.2,2216.0,249.12,249.25,249.03,249.2,2216.0
2019-05-22 10:35:00,249.44,249.44,248.92,249.03,1300.0,249.44,249.44,248.92,249.03,1300.0
2019-05-22 10:40:00,248.88,249.17,248.88,249.08,1061.0,248.88,249.17,248.88,249.08,1061.0
2019-05-22 10:45:00,249.12,249.3,249.01,249.3,1350.0,249.12,249.3,249.01,249.3,1350.0
2019-05-22 10:50:00,249.17,249.17,248.58,248.69,2415.0,249.17,249.17,248.58,248.69,2415.0
2019-05-22 10:55:00,248.65,248.65,248.26,248.63,1650.0,248.65,248.65,248.26,248.63,1650.0
2019-05-22 11:00:00,248.53,248.53,248.17,248.47,3060.0,248.53,248.53,248.17,248.47,3060.0
2019-05-22 11:05:00,248.47,248.49,248.07,248.4,2300.0,248.47,248.49,248.07,248.4,2300.0
2019-05-22 11:10:00,248.27,248.51,248.27,248.45,1100.0,248.27,248.51,248.27,248.45,1100.0
2019-05-22 11:15:00,248.27,248.79,248.26,248.79,1900.0,248.27,248.79,248.26,248.79,1900.0
2019-05-22 11:20:00,248.78,248.96,248.76,248.96,3869.0,248.78,248.96,248.76,248.96,3869.0
2019-05-22 11:25:00,248.96,249.34,248.96,249.13,3600.0,248.96,249.34,248.96,249.13,3600.0
2019-05-22 11:30:00,249.23,249.52,249.09,249.09,2730.0,249.23,249.52,249.09,249.09,2730.0
2019-05-22 11:35:00,249.12,249.27,248.8,248.8,1200.0,249.12,249.27,248.8,248.8,1200.0
2019-05-22 11:40:00,248.77,249.08,248.77,249.02,1400.0,248.77,249.08,248.77,249.02,1400.0
2019-05-22 11:45:00,249.22,249.49,249.16,249.16,1400.0,249.22,249.49,249.16,249.16,1400.0
2019-05-22 11:50:00,249.27,249.28,248.57,248.75,1300.0,249.27,249.28,248.57,248.75,1300.0
2019-05-22 11:55:00,248.75,248.98,248.66,248.85,1500.0,248.75,248.98,248.66,248.85,1500.0
2019-05-22 12:00:00,248.79,249.24,248.75,249.14,3009.0,248.79,249.24,248.75,249.14,3009.0
2019-05-22 12:05:00,248.99,249.0,248.81,248.81,851.0,248.99,249.0,248.81,248.81,851.0
2019-05-22 12:10:00,248.78,248.99,248.72,248.99,706.0,248.78,248.99,248.72,248.99,706.0
2019-05-22 12:15:00,249.1,249.1,249.1,249.1,400.0,249.1,249.1,249.1,249.1,400.0
2019-05-22 12:20:00,249.24,249.49,249.24,249.4,1000.0,249.24,249.49,249.24,249.4,1000.0
2019-05-22 12:25:00,249.56,249.95,249.53,249.95,4096.0,249.56,249.95,249.53,249.95,4096.0
2019-05-22 12:30:00,249.87,249.87,249.48,249.68,800.0,249.87,249.87,249.48,249.68,800.0
2019-05-22 12:35:00,249.55,249.78,249.49,249.68,1200.0,249.55,249.78,249.49,249.68,1200.0
2019-05-22 12:40:00,249.53,249.75,249.53,249.74,2700.0,249.53,249.75,249.53,249.74,2700.0
2019-05-22 12:45:00,249.72,249.94,249.72,249.94,1000.0,249.72,249.94,249.72,249.94,1000.0
2019-05-22 12:50:00,249.94,250.11,249.79,250.11,9800.0,249.94,250.11,249.79,250.11,9800.0
2019-05-22 12:55:00,250.12,250.2,250.02,250.04,1200.0,250.12,250.2,250.02,250.04,1200.0
2019-05-22 13:00:00,250.03,250.08,249.91,249.96,1000.0,250.03,250.08,249.91,249.96,1000.0
2019-05-22 13:05:00,249.82,249.82,249.47,249.51,4000.0,249.82,249.82,249.47,249.51,4000.0
2019-05-22 13:10:00,249.22,249.45,249.22,249.43,800.0,249.22,249.45,249.22,249.43,800.0
2019-05-22 13:15:00,249.72,250.09,249.72,249.92,1000.0,249.72,250.09,249.72,249.92,1000.0
2019-05-22 13:20:00,250.2,250.2,249.85,250.02,800.0,250.2,250.2,249.85,250.02,800.0
2019-05-22 13:25:00,249.91,249.99,249.67,249.73,2475.0,249.91,249.99,249.67,249.73,2475.0
2019-05-22 13:30:00,249.55,249.66,249.5,249.51,1600.0,249.55,249.66,249.5,249.51,1600.0
2019-05-22 13:35:00,249.71,249.78,249.71,249.78,1100.0,249.71,249.78,249.71,249.78,1100.0
2019-05-22 13:40:00,249.81,250.12,249.73,250.08,800.0,249.81,250.12,249.73,250.08,800.0
2019-05-22 13:45:00,250.16,250.27,250.16,250.27,1200.0,250.16,250.27,250.16,250.27,1200.0
2019-05-22 13:50:00,250.19,250.72,250.19,250.72,1300.0,250.19,250.72,250.19,250.72,1300.0
2019-05-22 13:55:00,250.43,250.5,250.43,250.46,300.0,250.43,250.5,250.43,250.46,300.0
2019-05-22 14:00:00,250.31,250.42,250.26,250.4,900.0,250.31,250.42,250.26,250.4,900.0
2019-05-22 14:05:00,250.21,250.49,250.15,250.42,1600.0,250.21,250.49,250.15,250.42,1600.0
2019-05-22 14:10:00,250.18,250.18,250.17,250.18,100.0,250.18,250.18,250.17,250.18,100.0
2019-05-22 14:15:00,250.21,250.31,250.11,250.31,2810.0,250.21,250.31,250.11,250.31,2810.0
2019-05-22 14:20:00,250.43,250.74,250.43,250.74,700.0,250.43,250.74,250.43,250.74,700.0
2019-05-22 14:25:00,250.6,250.81,250.6,250.71,520.0,250.6,250.81,250.6,250.71,520.0
2019-05-22 14:30:00,250.72,250.92,250.61,250.87,2100.0,250.72,250.92,250.61,250.87,2100.0
2019-05-22 14:35:00,250.88,250.99,250.84,250.84,600.0,250.88,250.99,250.84,250.84,600.0
2019-05-22 14:40:00,250.84,251.03,250.81,250.81,1000.0,250.84,251.03,250.81,250.81,1000.0
2019-05-22 14:45:00,250.89,250.9,250.62,250.9,2300.0,250.89,250.9,250.62,250.9,2300.0
2019-05-22 14:50:00,250.89,250.91,250.73,250.74,1200.0,250.89,250.91,250.73,250.74,1200.0
2019-05-22 14:55:00,250.78,250.99,250.73,250.9,3000.0,250.78,250.99,250.73,250.9,3000.0
2019-05-22 15:00:00,251.09,251.09,250.81,250.84,1900.0,251.09,251.09,250.81,250.84,1900.0
2019-05-22 15:05:00,250.71,250.71,250.55,250.59,500.0,250.71,250.71,250.55,250.59,500.0
2019-05-22 15:10:00,250.64,250.71,250.54,250.69,2900.0,250.64,250.71,250.54,250.69,2900.0
2019-05-22 15:15:00,250.62,250.94,250.57,250.94,3300.0,250.62,250.94,250.57,250.94,3300.0
2019-05-22 15:20:00,250.91,250.91,250.63,250.63,733.0,250.91,250.91,250.63,250.63,733.0
2019-05-22 15:25:00,250.76,250.76,250.51,250.51,1520.0,250.76,250.76,250.51,250.51,1520.0
2019-05-22 15:30:00,250.6,250.62,250.49,250.49,2969.0,250.6,250.62,250.49,250.49,2969.0
2019-05-22 15:35:00,250.57,250.79,250.56,250.79,3500.0,250.57,250.79,250.56,250.79,3500.0
2019-05-22 15:40:00,250.8,250.94,250.76,250.84,5147.0,250.8,250.94,250.76,250.84,5147.0
2019-05-22 15:45:00,250.89,251.0,250.82,250.88,5625.0,250.89,251.0,250.82,250.88,5625.0
2019-05-22 15:50:00,250.92,251.01,250.87,250.96,6512.0,250.92,251.01,250.87,250.96,6512.0
2019-05-22 15:55:00,250.9,250.9,250.17,250.35,30112.0,250.9,250.9,250.17,250.35,30112.0
2019-05-23 09:30:00,252.58,252.58,249.01,249.61,11600.0,252.58,252.58,249.01,249.61,11600.0
2019-05-23 09:35:00,249.71,250.68,249.19,249.21,1582.0,249.71,250.68,249.19,249.21,1582.0
2019-05-23 09:40:00,249.12,249.12,248.49,248.9,1350.0,249.12,249.12,248.49,248.9,1350.0
2019-05-23 09:45:00,248.52,249.98,248.03,249.64,3300.0,248.52,249.98,248.03,249.64,3300.0
2019-05-23 09:50:00,249.42,249.98,249.42,249.98,1000.0,249.42,249.98,249.42,249.98,1000.0
2019-05-23 09:55:00,249.97,250.52,249.88,250.52,2490.0,249.97,250.52,249.88,250.52,2490.0
2019-05-23 10:00:00,250.46,251.11,250.36,251.11,2159.0,250.46,251.11,250.36,251.11,2159.0
2019-05-23 10:05:00,250.82,251.24,250.62,250.62,4230.0,250.82,251.24,250.62,250.62,4230.0
2019-05-23 10:10:00,250.65,250.86,250.43,250.77,1600.0,250.65,250.86,250.43,250.77,1600.0
2019-05-23 10:15:00,250.97,251.18,250.8,251.16,891.0,250.97,251.18,250.8,251.16,891.0
2019-05-23 10:20:00,251.19,251.82,251.19,251.82,4998.0,251.19,251.82,251.19,251.82,4998.0
2019-05-23 10:25:00,251.55,252.03,251.54,252.0,1900.0,251.55,252.03,251.54,252.0,1900.0
2019-05-23 10:30:00,252.03,252.25,251.87,252.18,2545.0,252.03,252.25,251.87,252.18,2545.0
2019-05-23 10:35:00,252.4,252.62,251.68,252.08,4900.0,252.4,252.62,251.68,252.08,4900.0
2019-05-23 10:40:00,252.27,252.32,251.9,251.9,2057.0,252.27,252.32,251.9,251.9,2057.0
2019-05-23 10:45:00,251.59,251.76,251.33,251.34,719.0,251.59,251.76,251.33,251.34,719.0
2019-05-23 10:50:00,251.18,251.46,251.16,251.38,2128.0,251.18,251.46,251.16,251.38,2128.0
2019-05-23 10:55:00,251.16,251.21,250.5,250.55,2900.0,251.16,251.21,250.5,250.55,2900.0
2019-05-23 11:00:00,250.39,250.42,250.0,250.17,4000.0,250.39,250.42,250.0,250.17,4000.0
2019-05-23 11:05:00,250.11,250.48,250.11,250.33,1000.0,250.11,250.48,250.11,250.33,1000.0
2019-05-23 11:10:00,250.21,250.35,250.15,250.24,2850.0,250.21,250.35,250.15,250.24,2850.0
2019-05-23 11:15:00,250.45,250.91,250.43,250.91,1000.0,250.45,250.91,250.43,250.91,1000.0
2019-05-23 11:20:00,251.08,251.19,250.72,251.19,3546.0,251.08,251.19,250.72,251.19,3546.0
2019-05-23 11:25:00,251.61,251.78,251.41,251.74,600.0,251.61,251.78,251.41,251.74,600.0
2019-05-23 11:30:00,251.45,251.45,250.68,250.68,1700.0,251.45,251.45,250.68,250.68,1700.0
2019-05-23 11:35:00,250.68,250.79,250.29,250.79,2209.0,250.68,250.79,250.29,250.79,2209.0
2019-05-23 11:40:00,250.63,250.89,250.63,250.89,627.0,250.63,250.89,250.63,250.89,627.0
2019-05-23 11:45:00,250.59,250.88,250.56,250.86,1500.0,250.59,250.88,250.56,250.86,1500.0
2019-05-23 11:50:00,250.91,251.29,250.5,250.5,2200.0,250.91,251.29,250.5,250.5,2200.0
2019-05-23 11:55:00,250.45,250.47,250.24,250.27,3701.0,250.45,250.47,250.24,250.27,3701.0
2019-05-23 12:00:00,250.32,250.73,250.32,250.63,700.0,250.32,250.73,250.32,250.63,700.0
2019-05-23 12:05:00,250.81,251.19,250.81,251.06,900.0,250.81,251.19,250.81,251.06,900.0
2019-05-23 12:10:00,250.72,250.72,250.25,250.25,3770.0,250.72,250.72,250.25,250.25,3770.0
2019-05-23 12:15:00,250.22,250.27,250.04,250.27,3328.0,250.22,250.27,250.04,250.27,3328.0
2019-05-23 12:20:00,250.25,250.28,249.86,249.99,2985.0,250.25,250.28,249.86,249.99,2985.0
2019-05-23 12:25:00,249.94,250.38,249.93,250.22,2907.0,249.94,250.38,249.93,250.22,2907.0
2019-05-23 12:30:00,250.54,251.12,250.53,251.12,1800.0,250.54,251.12,250.53,251.12,1800.0
2019-05-23 12:35:00,251.26,251.26,250.83,251.11,6173.0,251.26,251.26,250.83,251.11,6173.0
2019-05-23 12:40:00,251.03,251.61,251.03,251.17,2278.0,251.03,251.61,251.03,251.17,2278.0
2019-05-23 12:45:00,251.37,251.39,251.1,251.11,1983.0,251.37,251.39,251.1,251.11,1983.0
2019-05-23 12:50:00,251.2,251.32,250.69,250.89,5800.0,251.2,251.32,250.69,250.89,5800.0
2019-05-23 12:55:00,250.95,251.28,250.94,251.28,1300.0,250.95,251.28,250.94,251.28,1300.0
2019-05-23 13:00:00,250.8,251.1,250.69,250.89,1900.0,250.8,251.1,250.69,250.89,1900.0
2019-05-23 13:05:00,251.08,251.16,250.74,250.79,1300.0,251.08,251.16,250.74,250.79,1300.0
2019-05-23 13:10:00,251.06,251.06,250.61,250.66,1100.0,251.06,251.06,250.61,250.66,1100.0
2019-05-23 13:15:00,250.52,250.68,250.51,250.6,1400.0,250.52,250.68,250.51,250.6,1400.0
2019-05-23 13:20:00,250.54,251.07,250.54,251.07,997.0,250.54,251.07,250.54,251.07,997.0
2019-05-23 13:25:00,250.91,251.51,250.91,251.15,900.0,250.91,251.51,250.91,251.15,900.0
2019-05-23 13:30:00,250.97,251.24,250.97,251.19,1000.0,250.97,251.24,250.97,251.19,1000.0
2019-05-23 13:35:00,251.32,251.43,251.16,251.32,1000.0,251.32,251.43,251.16,251.32,1000.0
2019-05-23 13:40:00,251.13,251.21,251.03,251.21,1000.0,251.13,251.21,251.03,251.21,1000.0
2019-05-23 13:45:00,250.86,250.86,250.59,250.7,800.0,250.86,250.86,250.59,250.7,800.0
2019-05-23 13:50:00,250.49,250.68,250.33,250.67,2220.0,250.49,250.68,250.33,250.67,2220.0
2019-05-23 13:55:00,250.68,250.78,250.54,250.78,1236.0,250.68,250.78,250.54,250.78,1236.0
2019-05-23 14:00:00,250.84,251.15,250.83,251.0,2330.0,250.84,251.15,250.83,251.0,2330.0
2019-05-23 14:05:00,250.91,250.95,250.5,250.61,8200.0,250.91,250.95,250.5,250.61,8200.0
2019-05-23 14:10:00,250.67,250.71,250.48,250.48,1264.0,250.67,250.71,250.48,250.48,1264.0
2019-05-23 14:15:00,250.57,250.92,250.34,250.92,1800.0,250.57,250.92,250.34,250.92,1800.0
2019-05-23 14:20:00,250.9,251.24,250.8,250.88,1600.0,250.9,251.24,250.8,250.88,1600.0
2019-05-23 14:25:00,250.87,251.01,250.67,250.74,4587.0,250.87,251.01,250.67,250.74,4587.0
2019-05-23 14:30:00,250.67,251.43,250.64,251.43,4576.0,250.67,251.43,250.64,251.43,4576.0
2019-05-23 14:35:00,251.38,251.53,250.91,250.91,9000.0,251.38,251.53,250.91,250.91,9000.0
2019-05-23 14:40:00,251.15,251.16,250.92,251.01,3500.0,251.15,251.16,250.92,251.01,3500.0
2019-05-23 14:45:00,251.13,251.39,251.0,251.08,3110.0,251.13,251.39,251.0,251.08,3110.0
2019-05-23 14:50:00,250.94,251.11,250.86,251.09,1500.0,250.94,251.11,250.86,251.09,1500.0
2019-05-23 14:55:00,251.33,251.86,251.29,251.71,2460.0,251.33,251.86,251.29,251.71,2460.0
2019-05-23 15:00:00,251.68,251.79,251.47,251.79,1500.0,251.68,251.79,251.47,251.79,1500.0
2019-05-23 15:05:00,251.84,251.98,251.74,251.85,4851.0,251.84,251.98,251.74,251.85,4851.0
2019-05-23 15:10:00,251.84,252.14,251.84,252.0,2200.0,251.84,252.14,251.84,252.0,2200.0
2019-05-23 15:15:00,251.95,252.48,251.7,252.37,3522.0,251.95,252.48,251.7,252.37,3522.0
2019-05-23 15:20:00,252.45,253.01,252.45,252.47,3300.0,252.45,253.01,252.45,252.47,3300.0
2019-05-23 15:25:00,252.53,253.18,252.43,252.75,3326.0,252.53,253.18,252.43,252.75,3326.0
2019-05-23 15:30:00,252.68,253.36,252.6,253.07,4478.0,252.68,253.36,252.6,253.07,4478.0
2019-05-23 15:35:00,253.0,253.2,252.91,252.98,6325.0,253.0,253.2,252.91,252.98,6325.0
2019-05-23 15:40:00,253.02,253.11,252.48,252.5,5785.0,253.02,253.11,252.48,252.5,5785.0
2019-05-23 15:45:00,252.56,252.89,252.4,252.84,5898.0,252.56,252.89,252.4,252.84,5898.0
2019-05-23 15:50:00,252.68,253.38,252.51,253.35,9980.0,252.68,253.38,252.51,253.35,9980.0
2019-05-23 15:55:00,253.39,253.64,253.32,253.59,30351.0,253.39,253.64,253.32,253.59,30351.0
2019-05-24 09:30:00,254.47,256.96,254.47,256.92,6943.0,254.47,256.96,254.47,256.92,6943.0
2019-05-24 09:35:00,256.95,256.96,256.2,256.63,1800.0,256.95,256.96,256.2,256.63,1800.0
2019-05-24 09:40:00,256.71,257.36,256.36,257.36,1600.0,256.71,257.36,256.36,257.36,1600.0
2019-05-24 09:45:00,257.01,257.46,256.98,257.34,1200.0,257.01,257.46,256.98,257.34,1200.0
2019-05-24 09:50:00,257.55,258.42,257.43,257.82,6411.0,257.55,258.42,257.43,257.82,6411.0
2019-05-24 09:55:00,257.87,258.17,257.81,258.08,1100.0,257.87,258.17,257.81,258.08,1100.0
2019-05-24 10:00:00,258.05,258.15,257.6,257.75,4100.0,258.05,258.15,257.6,257.75,4100.0
2019-05-24 10:05:00,257.73,258.09,257.68,258.07,5613.0,257.73,258.09,257.68,258.07,5613.0
2019-05-24 10:10:00,258.0,258.24,258.0,258.2,1400.0,258.0,258.24,258.0,258.2,1400.0
2019-05-24 10:15:00,258.26,258.26,257.84,257.9,4100.0,258.26,258.26,257.84,257.9,4100.0
2019-05-24 10:20:00,257.99,258.06,257.74,257.78,4118.0,257.99,258.06,257.74,257.78,4118.0
2019-05-24 10:25:00,257.7,257.76,256.59,256.68,4762.0,257.7,257.76,256.59,256.68,4762.0
2019-05-24 10:30:00,256.75,257.19,256.75,257.15,4366.0,256.75,257.19,256.75,257.15,4366.0
2019-05-24 10:35:00,257.17,257.53,257.0,257.37,2300.0,257.17,257.53,257.0,257.37,2300.0
2019-05-24 10:40:00,257.05,257.05,256.56,256.91,1600.0,257.05,257.05,256.56,256.91,1600.0
2019-05-24 10:45:00,256.77,257.01,256.12,256.12,2200.0,256.77,257.01,256.12,256.12,2200.0
2019-05-24 10:50:00,256.02,256.04,255.29,255.29,2200.0,256.02,256.04,255.29,255.29,2200.0
2019-05-24 10:55:00,255.4,255.63,255.14,255.46,1200.0,255.4,255.63,255.14,255.46,1200.0
2019-05-24 11:00:00,255.3,255.46,255.17,255.18,1291.0,255.3,255.46,255.17,255.18,1291.0
2019-05-24 11:05:00,255.16,255.23,254.5,254.5,7900.0,255.16,255.23,254.5,254.5,7900.0
2019-05-24 11:10:00,254.69,255.0,254.59,254.91,3358.0,254.69,255.0,254.59,254.91,3358.0
2019-05-24 11:15:00,255.0,255.48,255.0,255.48,2500.0,255.0,255.48,255.0,255.48,2500.0
2019-05-24 11:20:00,255.42,255.7,255.04,255.51,6900.0,255.42,255.7,255.04,255.51,6900.0
2019-05-24 11:25:00,255.49,255.84,255.12,255.84,8000.0,255.49,255.84,255.12,255.84,8000.0
2019-05-24 11:30:00,255.82,255.82,255.6,255.73,600.0,255.82,255.82,255.6,255.73,600.0
2019-05-24 11:35:00,255.75,255.86,255.38,255.43,3972.0,255.75,255.86,255.38,255.43,3972.0
2019-05-24 11:40:00,255.59,255.71,255.55,255.67,500.0,255.59,255.71,255.55,255.67,500.0
2019-05-24 11:45:00,255.97,256.09,255.73,256.0,1706.0,255.97,256.09,255.73,256.0,1706.0
2019-05-24 11:50:00,255.8,255.88,255.72,255.88,600.0,255.8,255.88,255.72,255.88,600.0
2019-05-24 11:55:00,256.02,256.14,255.82,255.83,850.0,256.02,256.14,255.82,255.83,850.0
2019-05-24 12:00:00,255.95,256.22,255.94,256.22,1000.0,255.95,256.22,255.94,256.22,1000.0
2019-05-24 12:05:00,256.19,256.46,255.93,256.04,1400.0,256.19,256.46,255.93,256.04,1400.0
2019-05-24 12:10:00,256.16,256.17,255.97,256.0,5036.0,256.16,256.17,255.97,256.0,5036.0
2019-05-24 12:15:00,255.95,256.34,255.95,255.97,5057.0,255.95,256.34,255.95,255.97,5057.0
2019-05-24 12:20:00,256.21,256.68,256.21,256.48,1510.0,256.21,256.68,256.21,256.48,1510.0
2019-05-24 12:25:00,256.5,256.75,256.5,256.75,875.0,256.5,256.75,256.5,256.75,875.0
2019-05-24 12:30:00,256.82,257.2,256.82,256.93,900.0,256.82,257.2,256.82,256.93,900.0
2019-05-24 12:35:00,256.83,257.18,256.71,256.71,700.0,256.83,257.18,256.71,256.71,700.0
2019-05-24 12:40:00,256.86,257.43,256.86,257.0,5057.0,256.86,257.43,256.86,257.0,5057.0
2019-05-24 12:45:00,257.15,257.3,257.05,257.08,900.0,257.15,257.3,257.05,257.08,900.0
2019-05-24 12:50:00,257.28,257.29,257.03,257.11,1155.0,257.28,257.29,257.03,257.11,1155.0
2019-05-24 12:55:00,257.15,257.34,257.07,257.34,1650.0,257.15,257.34,257.07,257.34,1650.0
2019-05-24 13:00:00,257.22,257.22,256.75,256.75,1150.0,257.22,257.22,256.75,256.75,1150.0
2019-05-24 13:05:00,256.65,256.76,256.65,256.68,1200.0,256.65,256.76,256.65,256.68,1200.0
2019-05-24 13:10:00,256.67,256.95,256.63,256.86,11838.0,256.67,256.95,256.63,256.86,11838.0
2019-05-24 13:15:00,256.87,256.96,256.45,256.45,7485.0,256.87,256.96,256.45,256.45,7485.0
2019-05-24 13:20:00,256.49,256.49,256.2,256.2,2060.0,256.49,256.49,256.2,256.2,2060.0
2019-05-24 13:25:00,256.15,256.33,256.15,256.29,1000.0,256.15,256.33,256.15,256.29,1000.0
2019-05-24 13:30:00,256.24,256.55,256.16,256.42,1960.0,256.24,256.55,256.16,256.42,1960.0
2019-05-24 13:35:00,256.41,256.51,256.34,256.51,400.0,256.41,256.51,256.34,256.51,400.0
2019-05-24 13:40:00,256.51,256.61,256.45,256.45,1400.0,256.51,256.61,256.45,256.45,1400.0
2019-05-24 13:45:00,256.58,256.58,256.47,256.53,800.0,256.58,256.58,256.47,256.53,800.0
2019-05-24 13:50:00,256.48,256.58,256.4,256.45,1200.0,256.48,256.58,256.4,256.45,1200.0
2019-05-24 13:55:00,256.34,256.42,256.11,256.11,2100.0,256.34,256.42,256.11,256.11,2100.0
2019-05-24 14:00:00,256.09,256.27,256.08,256.13,1650.0,256.09,256.27,256.08,256.13,1650.0
2019-05-24 14:05:00,256.19,256.2,256.11,256.13,1303.0,256.19,256.2,256.11,256.13,1303.0
2019-05-24 14:10:00,256.25,256.26,256.19,256.25,800.0,256.25,256.26,256.19,256.25,800.0
2019-05-24 14:15:00,256.17,256.17,256.17,256.17,100.0,256.17,256.17,256.17,256.17,100.0
2019-05-24 14:20:00,256.22,256.26,256.16,256.19,1166.0,256.22,256.26,256.16,256.19,1166.0
2019-05-24 14:25:00,256.13,256.21,255.92,255.98,2752.0,256.13,256.21,255.92,255.98,2752.0
2019-05-24 14:30:00,255.99,256.29,255.99,256.23,855.0,255.99,256.29,255.99,256.23,855.0
2019-05-24 14:35:00,256.15,256.23,256.13,256.23,300.0,256.15,256.23,256.13,256.23,300.0
2019-05-24 14:40:00,256.18,256.53,256.18,256.53,1900.0,256.18,256.53,256.18,256.53,1900.0
2019-05-24 14:45:00,256.63,256.67,256.33,256.33,1037.0,256.63,256.67,256.33,256.33,1037.0
2019-05-24 14:50:00,256.26,256.26,256.26,256.26,100.0,256.26,256.26,256.26,256.26,100.0
2019-05-24 14:55:00,256.27,256.27,256.12,256.18,1100.0,256.27,256.27,256.12,256.18,1100.0
2019-05-24 15:00:00,256.24,256.52,256.2,256.43,1500.0,256.24,256.52,256.2,256.43,1500.0
2019-05-24 15:05:00,256.57,256.57,256.3,256.35,2050.0,256.57,256.57,256.3,256.35,2050.0
2019-05-24 15:10:00,256.39,256.44,256.19,256.22,1000.0,256.39,256.44,256.19,256.22,1000.0
2019-05-24 15:15:00,256.27,256.3,256.05,256.08,3640.0,256.27,256.3,256.05,256.08,3640.0
2019-05-24 15:20:00,256.02,256.14,255.93,256.14,2835.0,256.02,256.14,255.93,256.14,2835.0
2019-05-24 15:25:00,256.32,256.43,256.16,256.2,1200.0,256.32,256.43,256.16,256.2,1200.0
2019-05-24 15:30:00,256.2,256.22,256.07,256.07,1900.0,256.2,256.22,256.07,256.07,1900.0
2019-05-24 15:35:00,256.09,256.72,256.09,256.72,3900.0,256.09,256.72,256.09,256.72,3900.0
2019-05-24 15:40:00,256.74,256.76,256.47,256.71,5900.0,256.74,256.76,256.47,256.71,5900.0
2019-05-24 15:45:00,256.68,256.81,256.55,256.76,7200.0,256.68,256.81,256.55,256.76,7200.0
2019-05-24 15:50:00,256.79,256.81,256.37,256.37,7291.0,256.79,256.81,256.37,256.37,7291.0
2019-05-24 15:55:00,256.35,256.44,255.93,256.06,20859.0,256.35,256.44,255.93,256.06,20859.0
2019-05-28 09:30:00,256.1,257.71,255.82,257.0,8309.0,256.1,257.71,255.82,257.0,8309.0
2019-05-28 09:35:00,256.56,256.82,256.34,256.65,900.0,256.56,256.82,256.34,256.65,900.0
2019-05-28 09:40:00,256.91,258.44,256.65,258.44,1600.0,256.91,258.44,256.65,258.44,1600.0
2019-05-28 09:45:00,258.3,258.38,256.53,256.88,19814.0,258.3,258.38,256.53,256.88,19814.0
2019-05-28 09:50:00,257.15,258.0,257.05,257.83,6401.0,257.15,258.0,257.05,257.83,6401.0
2019-05-28 09:55:00,258.16,258.16,257.91,257.94,900.0,258.16,258.16,257.91,257.94,900.0
2019-05-28 10:00:00,258.09,258.45,257.97,258.17,755.0,258.09,258.45,257.97,258.17,755.0
2019-05-28 10:05:00,258.03,258.14,257.73,257.73,510.0,258.03,258.14,257.73,257.73,510.0
2019-05-28 10:10:00,257.89,257.89,257.3,257.3,600.0,257.89,257.89,257.3,257.3,600.0
2019-05-28 10:15:00,257.01,257.01,256.8,256.8,400.0,257.01,257.01,256.8,256.8,400.0
2019-05-28 10:20:00,256.94,256.94,256.58,256.58,1052.0,256.94,256.94,256.58,256.58,1052.0
2019-05-28 10:25:00,256.53,256.53,255.7,255.87,1600.0,256.53,256.53,255.7,255.87,1600.0
2019-05-28 10:30:00,255.91,255.91,255.55,255.55,400.0,255.91,255.91,255.55,255.55,400.0
2019-05-28 10:35:00,255.49,255.65,255.12,255.12,1400.0,255.49,255.65,255.12,255.12,1400.0
2019-05-28 10:40:00,255.34,255.46,254.91,254.91,2582.0,255.34,255.46,254.91,254.91,2582.0
2019-05-28 10:45:00,254.85,255.01,254.71,254.71,600.0,254.85,255.01,254.71,254.71,600.0
2019-05-28 10:50:00,254.95,254.95,254.36,254.73,1856.0,254.95,254.95,254.36,254.73,1856.0
2019-05-28 10:55:00,254.52,255.06,254.52,255.02,1000.0,254.52,255.06,254.52,255.02,1000.0
2019-05-28 11:00:00,254.87,255.44,254.86,255.3,1500.0,254.87,255.44,254.86,255.3,1500.0
2019-05-28 11:05:00,255.14,255.48,255.14,255.17,840.0,255.14,255.48,255.14,255.17,840.0
2019-05-28 11:10:00,254.96,255.04,254.59,254.95,1225.0,254.96,255.04,254.59,254.95,1225.0
2019-05-28 11:15:00,254.95,255.23,254.94,254.94,993.0,254.95,255.23,254.94,254.94,993.0
2019-05-28 11:20:00,254.84,254.85,254.53,254.65,1151.0,254.84,254.85,254.53,254.65,1151.0
2019-05-28 11:25:00,254.4,254.4,254.13,254.13,1000.0,254.4,254.4,254.13,254.13,1000.0
2019-05-28 11:30:00,254.01,254.31,253.83,254.18,5055.0,254.01,254.31,253.83,254.18,5055.0
2019-05-28 11:35:00,254.24,254.38,253.89,254.26,5097.0,254.24,254.38,253.89,254.26,5097.0
2019-05-28 11:40:00,254.35,254.61,254.1,254.2,2100.0,254.35,254.61,254.1,254.2,2100.0
2019-05-28 11:45:00,253.99,254.22,253.91,254.22,3500.0,253.99,254.22,253.91,254.22,3500.0
2019-05-28 11:50:00,253.87,253.91,253.55,253.73,800.0,253.87,253.91,253.55,253.73,800.0
2019-05-28 11:55:00,253.94,254.16,253.52,254.02,4183.0,253.94,254.16,253.52,254.02,4183.0
2019-05-28 12:00:00,254.0,254.16,253.71,254.16,700.0,254.0,254.16,253.71,254.16,700.0
2019-05-28 12:05:00,254.18,254.38,253.97,253.98,2900.0,254.18,254.38,253.97,253.98,2900.0
2019-05-28 12:10:00,253.87,254.25,253.87,254.13,1200.0,253.87,254.25,253.87,254.13,1200.0
2019-05-28 12:15:00,253.85,253.9,253.68,253.68,1200.0,253.85,253.9,253.68,253.68,1200.0
2019-05-28 12:20:00,253.85,254.03,253.61,253.84,5500.0,253.85,254.03,253.61,253.84,5500.0
2019-05-28 12:25:00,253.6,253.88,253.5,253.87,6103.0,253.6,253.88,253.5,253.87,6103.0
2019-05-28 12:30:00,253.98,253.98,253.59,253.73,2700.0,253.98,253.98,253.59,253.73,2700.0
2019-05-28 12:35:00,253.66,253.73,253.39,253.44,1900.0,253.66,253.73,253.39,253.44,1900.0
2019-05-28 12:40:00,253.6,253.61,253.41,253.41,604.0,253.6,253.61,253.41,253.41,604.0
2019-05-28 12:45:00,253.33,253.51,253.14,253.35,1500.0,253.33,253.51,253.14,253.35,1500.0
2019-05-28 12:50:00,253.45,253.46,253.25,253.38,1500.0,253.45,253.46,253.25,253.38,1500.0
2019-05-28 12:55:00,253.41,253.41,252.9,252.9,709.0,253.41,253.41,252.9,252.9,709.0
2019-05-28 13:00:00,253.05,253.18,252.71,252.8,3500.0,253.05,253.18,252.71,252.8,3500.0
2019-05-28 13:05:00,252.74,252.8,252.51,252.8,1600.0,252.74,252.8,252.51,252.8,1600.0
2019-05-28 13:10:00,252.75,253.18,252.71,252.75,2000.0,252.75,253.18,252.71,252.75,2000.0
2019-05-28 13:15:00,252.78,252.81,252.58,252.59,1974.0,252.78,252.81,252.58,252.59,1974.0
2019-05-28 13:20:00,252.77,252.77,252.66,252.76,1340.0,252.77,252.77,252.66,252.76,1340.0
2019-05-28 13:25:00,252.55,252.71,252.37,252.38,2000.0,252.55,252.71,252.37,252.38,2000.0
2019-05-28 13:30:00,252.35,252.48,252.23,252.36,1300.0,252.35,252.48,252.23,252.36,1300.0
2019-05-28 13:35:00,252.29,252.36,252.07,252.19,2473.0,252.29,252.36,252.07,252.19,2473.0
2019-05-28 13:40:00,252.31,252.37,252.25,252.26,800.0,252.31,252.37,252.25,252.26,800.0
2019-05-28 13:45:00,252.37,252.57,252.06,252.06,2355.0,252.37,252.57,252.06,252.06,2355.0
2019-05-28 13:50:00,252.09,252.15,251.88,251.88,1600.0,252.09,252.15,251.88,251.88,1600.0
2019-05-28 13:55:00,251.9,252.17,251.84,252.02,2300.0,251.9,252.17,251.84,252.02,2300.0
2019-05-28 14:00:00,251.92,252.03,251.7,251.7,1400.0,251.92,252.03,251.7,251.7,1400.0
2019-05-28 14:05:00,251.86,251.96,251.59,251.59,1200.0,251.86,251.96,251.59,251.59,1200.0
2019-05-28 14:10:00,251.41,251.45,251.21,251.27,2000.0,251.41,251.45,251.21,251.27,2000.0
2019-05-28 14:15:00,251.28,251.51,251.17,251.18,5611.0,251.28,251.51,251.17,251.18,5611.0
2019-05-28 14:20:00,251.24,251.24,250.21,250.28,37829.0,251.24,251.24,250.21,250.28,37829.0
2019-05-28 14:25:00,250.27,251.15,250.26,250.94,6187.0,250.27,251.15,250.26,250.94,6187.0
2019-05-28 14:30:00,250.85,251.05,250.74,250.97,3485.0,250.85,251.05,250.74,250.97,3485.0
2019-05-28 14:35:00,251.01,251.15,250.81,251.04,2400.0,251.01,251.15,250.81,251.04,2400.0
2019-05-28 14:40:00,250.78,250.78,249.88,250.02,3000.0,250.78,250.78,249.88,250.02,3000.0
2019-05-28 14:45:00,249.98,250.27,249.86,250.16,3806.0,249.98,250.27,249.86,250.16,3806.0
2019-05-28 14:50:00,250.05,250.08,249.66,249.66,1670.0,250.05,250.08,249.66,249.66,1670.0
2019-05-28 14:55:00,249.57,249.57,249.14,249.44,4200.0,249.57,249.57,249.14,249.44,4200.0
2019-05-28 15:00:00,249.34,249.41,248.94,249.08,2900.0,249.34,249.41,248.94,249.08,2900.0
2019-05-28 15:05:00,249.14,249.55,249.09,249.28,3600.0,249.14,249.55,249.09,249.28,3600.0
2019-05-28 15:10:00,249.33,249.36,248.95,249.13,3700.0,249.33,249.36,248.95,249.13,3700.0
2019-05-28 15:15:00,249.11,249.28,249.1,249.15,6795.0,249.11,249.28,249.1,249.15,6795.0
2019-05-28 15:20:00,249.22,249.35,249.11,249.3,4100.0,249.22,249.35,249.11,249.3,4100.0
2019-05-28 15:25:00,249.37,249.45,249.13,249.14,3557.0,249.37,249.45,249.13,249.14,3557.0
2019-05-28 15:30:00,249.01,249.24,248.82,248.82,4700.0,249.01,249.24,248.82,248.82,4700.0
2019-05-28 15:35:00,248.88,248.88,248.32,248.38,7339.0,248.88,248.88,248.32,248.38,7339.0
2019-05-28 15:40:00,248.38,248.38,247.94,248.09,7262.0,248.38,248.38,247.94,248.09,7262.0
2019-05-28 15:45:00,248.09,248.47,247.87,248.39,16231.0,248.09,248.47,247.87,248.39,16231.0
2019-05-28 15:50:00,248.39,248.5,247.8,247.92,20214.0,248.39,248.5,247.8,247.92,20214.0
2019-05-28 15:55:00,247.92,247.92,246.72,246.84,76391.0,247.92,247.92,246.72,246.84,76391.0
2019-05-29 09:30:00,245.79,246.46,245.05,246.46,7252.0,245.79,246.46,245.05,246.46,7252.0
2019-05-29 09:35:00,246.46,246.47,245.49,245.85,7709.0,246.46,246.47,245.49,245.85,7709.0
2019-05-29 09:40:00,245.84,246.85,245.71,246.85,8524.0,245.84,246.85,245.71,246.85,8524.0
2019-05-29 09:45:00,247.14,247.61,246.46,246.59,2475.0,247.14,247.61,246.46,246.59,2475.0
2019-05-29 09:50:00,246.63,247.64,246.5,247.44,3220.0,246.63,247.64,246.5,247.44,3220.0
2019-05-29 09:55:00,247.76,249.09,247.57,249.0,4300.0,247.76,249.09,247.57,249.0,4300.0
2019-05-29 10:00:00,248.95,249.1,247.73,247.73,3996.0,248.95,249.1,247.73,247.73,3996.0
2019-05-29 10:05:00,247.79,248.25,247.64,248.16,4200.0,247.79,248.25,247.64,248.16,4200.0
2019-05-29 10:10:00,248.11,248.12,246.93,246.93,2200.0,248.11,248.12,246.93,246.93,2200.0
2019-05-29 10:15:00,247.36,247.36,246.6,247.31,2400.0,247.36,247.36,246.6,247.31,2400.0
2019-05-29 10:20:00,247.11,247.11,246.7,246.82,4619.0,247.11,247.11,246.7,246.82,4619.0
2019-05-29 10:25:00,246.82,247.69,246.72,247.53,4000.0,246.82,247.69,246.72,247.53,4000.0
2019-05-29 10:30:00,247.63,247.63,247.2,247.36,1000.0,247.63,247.63,247.2,247.36,1000.0
2019-05-29 10:35:00,247.22,247.22,246.73,246.74,3100.0,247.22,247.22,246.73,246.74,3100.0
2019-05-29 10:40:00,246.7,246.97,246.52,246.52,3021.0,246.7,246.97,246.52,246.52,3021.0
2019-05-29 10:45:00,245.94,246.15,245.7,245.7,3300.0,245.94,246.15,245.7,245.7,3300.0
2019-05-29 10:50:00,246.08,246.08,245.4,245.67,2900.0,246.08,246.08,245.4,245.67,2900.0
2019-05-29 10:55:00,245.93,246.05,245.72,245.72,4300.0,245.93,246.05,245.72,245.72,4300.0
2019-05-29 11:00:00,245.72,246.2,245.71,245.92,6233.0,245.72,246.2,245.71,245.92,6233.0
2019-05-29 11:05:00,245.86,246.04,245.51,245.75,3800.0,245.86,246.04,245.51,245.75,3800.0
2019-05-29 11:10:00,245.74,245.74,245.14,245.18,5608.0,245.74,245.74,245.14,245.18,5608.0
2019-05-29 11:15:00,245.26,245.71,245.01,245.04,4400.0,245.26,245.71,245.01,245.04,4400.0
2019-05-29 11:20:00,244.88,245.29,244.66,244.99,17118.0,244.88,245.29,244.66,244.99,17118.0
2019-05-29 11:25:00,245.04,245.51,244.91,245.24,6365.0,245.04,245.51,244.91,245.24,6365.0
2019-05-29 11:30:00,245.24,245.58,245.09,245.17,6802.0,245.24,245.58,245.09,245.17,6802.0
2019-05-29 11:35:00,245.05,245.44,244.7,244.7,3400.0,245.05,245.44,244.7,244.7,3400.0
2019-05-29 11:40:00,244.78,244.79,243.86,244.08,2854.0,244.78,244.79,243.86,244.08,2854.0
2019-05-29 11:45:00,244.19,244.55,244.19,244.52,1440.0,244.19,244.55,244.19,244.52,1440.0
2019-05-29 11:50:00,244.24,244.39,243.91,243.91,1900.0,244.24,244.39,243.91,243.91,1900.0
2019-05-29 11:55:00,244.06,244.61,244.05,244.37,2300.0,244.06,244.61,244.05,244.37,2300.0
2019-05-29 12:00:00,244.43,244.43,244.04,244.27,2000.0,244.43,244.43,244.04,244.27,2000.0
2019-05-29 12:05:00,244.27,245.05,244.16,244.78,1400.0,244.27,245.05,244.16,244.78,1400.0
2019-05-29 12:10:00,244.64,244.64,244.38,244.57,2709.0,244.64,244.64,244.38,244.57,2709.0
2019-05-29 12:15:00,244.64,245.1,244.64,245.08,800.0,244.64,245.1,244.64,245.08,800.0
2019-05-29 12:20:00,244.88,245.03,244.78,244.9,1200.0,244.88,245.03,244.78,244.9,1200.0
2019-05-29 12:25:00,244.99,245.19,244.9,245.19,1653.0,244.99,245.19,244.9,245.19,1653.0
2019-05-29 12:30:00,245.03,245.43,244.99,245.29,2100.0,245.03,245.43,244.99,245.29,2100.0
2019-05-29 12:35:00,245.44,245.8,245.36,245.8,2500.0,245.44,245.8,245.36,245.8,2500.0
2019-05-29 12:40:00,245.71,245.88,245.7,245.84,700.0,245.71,245.88,245.7,245.84,700.0
2019-05-29 12:45:00,245.68,245.84,245.58,245.58,900.0,245.68,245.84,245.58,245.58,900.0
2019-05-29 12:50:00,245.56,245.74,245.45,245.62,8244.0,245.56,245.74,245.45,245.62,8244.0
2019-05-29 12:55:00,245.57,245.57,245.38,245.45,2200.0,245.57,245.57,245.38,245.45,2200.0
2019-05-29 13:00:00,245.4,245.44,245.16,245.28,2600.0,245.4,245.44,245.16,245.28,2600.0
2019-05-29 13:05:00,245.32,246.12,245.15,246.12,2470.0,245.32,246.12,245.15,246.12,2470.0
2019-05-29 13:10:00,246.36,246.76,246.36,246.46,1713.0,246.36,246.76,246.36,246.46,1713.0
2019-05-29 13:15:00,246.3,246.3,246.07,246.11,1100.0,246.3,246.3,246.07,246.11,1100.0
2019-05-29 13:20:00,246.06,246.26,245.96,246.06,700.0,246.06,246.26,245.96,246.06,700.0
2019-05-29 13:25:00,246.23,246.27,245.91,246.01,500.0,246.23,246.27,245.91,246.01,500.0
2019-05-29 13:30:00,246.08,246.09,245.96,246.09,1500.0,246.08,246.09,245.96,246.09,1500.0
2019-05-29 13:35:00,245.94,246.19,245.84,246.16,2000.0,245.94,246.19,245.84,246.16,2000.0
2019-05-29 13:40:00,246.29,246.38,246.07,246.07,400.0,246.29,246.38,246.07,246.07,400.0
2019-05-29 13:45:00,246.08,246.44,246.08,246.44,1200.0,246.08,246.44,246.08,246.44,1200.0
2019-05-29 13:50:00,246.39,246.58,246.27,246.35,1100.0,246.39,246.58,246.27,246.35,1100.0
2019-05-29 13:55:00,246.33,246.57,246.22,246.31,1248.0,246.33,246.57,246.22,246.31,1248.0
2019-05-29 14:00:00,246.33,246.7,246.27,246.7,1600.0,246.33,246.7,246.27,246.7,1600.0
2019-05-29 14:05:00,246.63,246.69,246.42,246.42,2000.0,246.63,246.69,246.42,246.42,2000.0
2019-05-29 14:10:00,246.4,246.64,246.37,246.37,3455.0,246.4,246.64,246.37,246.37,3455.0
2019-05-29 14:15:00,246.58,246.81,246.55,246.81,1500.0,246.58,246.81,246.55,246.81,1500.0
2019-05-29 14:20:00,246.7,247.11,246.7,247.04,5075.0,246.7,247.11,246.7,247.04,5075.0
2019-05-29 14:25:00,246.95,247.13,246.91,247.05,2300.0,246.95,247.13,246.91,247.05,2300.0
2019-05-29 14:30:00,246.9,246.9,246.35,246.37,3325.0,246.9,246.9,246.35,246.37,3325.0
2019-05-29 14:35:00,246.28,246.4,246.05,246.05,2800.0,246.28,246.4,246.05,246.05,2800.0
2019-05-29 14:40:00,245.77,245.96,245.61,245.69,1300.0,245.77,245.96,245.61,245.69,1300.0
2019-05-29 14:45:00,245.75,246.13,245.75,245.87,1300.0,245.75,246.13,245.75,245.87,1300.0
2019-05-29 14:50:00,245.98,245.99,245.86,245.98,5470.0,245.98,245.99,245.86,245.98,5470.0
2019-05-29 14:55:00,245.98,246.43,245.85,246.4,4200.0,245.98,246.43,245.85,246.4,4200.0
2019-05-29 15:00:00,246.29,246.54,246.08,246.44,47015.0,246.29,246.54,246.08,246.44,47015.0
2019-05-29 15:05:00,246.43,246.45,246.03,246.31,52050.0,246.43,246.45,246.03,246.31,52050.0
2019-05-29 15:10:00,246.26,246.86,246.24,246.63,11458.0,246.26,246.86,246.24,246.63,11458.0
2019-05-29 15:15:00,246.48,246.59,246.41,246.55,3200.0,246.48,246.59,246.41,246.55,3200.0
2019-05-29 15:20:00,246.47,246.83,246.41,246.45,8054.0,246.47,246.83,246.41,246.45,8054.0
2019-05-29 15:25:00,246.45,246.63,246.38,246.44,1720.0,246.45,246.63,246.38,246.44,1720.0
2019-05-29 15:30:00,246.4,246.66,246.08,246.66,2200.0,246.4,246.66,246.08,246.66,2200.0
2019-05-29 15:35:00,246.74,247.13,246.74,247.05,2566.0,246.74,247.13,246.74,247.05,2566.0
2019-05-29 15:40:00,247.22,247.66,247.22,247.52,4100.0,247.22,247.66,247.22,247.52,4100.0
2019-05-29 15:45:00,247.45,247.49,247.02,247.02,7329.0,247.45,247.49,247.02,247.02,7329.0
2019-05-29 15:50:00,247.02,247.13,246.47,247.04,6147.0,247.02,247.13,246.47,247.04,6147.0
2019-05-29 15:55:00,247.14,248.03,247.14,247.36,25251.0,247.14,248.03,247.14,247.36,25251.0
2019-05-30 09:30:00,248.07,248.48,248.07,248.15,3939.0,248.07,248.48,248.07,248.15,3939.0
2019-05-30 09:35:00,248.55,249.0,248.51,249.0,1074.0,248.55,249.0,248.51,249.0,1074.0
2019-05-30 09:40:00,249.05,249.46,249.05,249.16,700.0,249.05,249.46,249.05,249.16,700.0
2019-05-30 09:45:00,249.49,250.25,249.36,250.25,1700.0,249.49,250.25,249.36,250.25,1700.0
2019-05-30 09:50:00,250.54,251.16,250.35,250.52,1280.0,250.54,251.16,250.35,250.52,1280.0
2019-05-30 09:55:00,250.52,250.52,250.52,250.52,0.0,250.52,250.52,250.52,250.52,0.0
2019-05-30 10:00:00,250.66,250.84,250.66,250.8,704.0,250.66,250.84,250.66,250.8,704.0
2019-05-30 10:05:00,250.78,250.78,250.68,250.74,300.0,250.78,250.78,250.68,250.74,300.0
2019-05-30 10:10:00,251.26,251.32,250.39,250.56,2740.0,251.26,251.32,250.39,250.56,2740.0
2019-05-30 10:15:00,250.62,251.08,250.47,250.98,6800.0,250.62,251.08,250.47,250.98,6800.0
2019-05-30 10:20:00,250.7,250.75,250.45,250.45,1546.0,250.7,250.75,250.45,250.45,1546.0
2019-05-30 10:25:00,250.44,250.78,250.44,250.77,500.0,250.44,250.78,250.44,250.77,500.0
2019-05-30 10:30:00,250.75,251.06,250.43,250.43,1400.0,250.75,251.06,250.43,250.43,1400.0
2019-05-30 10:35:00,250.37,250.55,249.93,249.93,1200.0,250.37,250.55,249.93,249.93,1200.0
2019-05-30 10:40:00,250.02,250.12,249.94,249.95,400.0,250.02,250.12,249.94,249.95,400.0
2019-05-30 10:45:00,250.02,250.1,249.6,249.6,753.0,250.02,250.1,249.6,249.6,753.0
2019-05-30 10:50:00,249.82,249.83,249.5,249.5,717.0,249.82,249.83,249.5,249.5,717.0
2019-05-30 10:55:00,249.47,249.55,249.47,249.48,544.0,249.47,249.55,249.47,249.48,544.0
2019-05-30 11:00:00,249.59,249.59,249.04,249.2,1224.0,249.59,249.59,249.04,249.2,1224.0
2019-05-30 11:05:00,249.4,249.5,249.4,249.5,200.0,249.4,249.5,249.4,249.5,200.0
2019-05-30 11:10:00,249.64,249.64,249.36,249.57,700.0,249.64,249.64,249.36,249.57,700.0
2019-05-30 11:15:00,249.65,249.79,248.97,249.37,9300.0,249.65,249.79,248.97,249.37,9300.0
2019-05-30 11:20:00,249.4,249.68,249.35,249.35,3364.0,249.4,249.68,249.35,249.35,3364.0
2019-05-30 11:25:00,249.32,249.67,249.32,249.66,1200.0,249.32,249.67,249.32,249.66,1200.0
2019-05-30 11:30:00,249.53,249.58,248.98,249.16,4500.0,249.53,249.58,248.98,249.16,4500.0
2019-05-30 11:35:00,249.0,249.45,248.98,249.4,2600.0,249.0,249.45,248.98,249.4,2600.0
2019-05-30 11:40:00,249.4,249.45,249.23,249.44,1998.0,249.4,249.45,249.23,249.44,1998.0
2019-05-30 11:45:00,249.2,249.33,249.15,249.15,1000.0,249.2,249.33,249.15,249.15,1000.0
2019-05-30 11:50:00,249.14,249.19,248.39,248.48,2000.0,249.14,249.19,248.39,248.48,2000.0
2019-05-30 11:55:00,248.48,248.69,248.26,248.57,2505.0,248.48,248.69,248.26,248.57,2505.0
2019-05-30 12:00:00,248.65,248.92,248.65,248.92,400.0,248.65,248.92,248.65,248.92,400.0
2019-05-30 12:05:00,249.06,249.07,248.71,248.71,400.0,249.06,249.07,248.71,248.71,400.0
2019-05-30 12:10:00,248.54,248.7,248.54,248.7,1004.0,248.54,248.7,248.54,248.7,1004.0
2019-05-30 12:15:00,248.72,248.72,248.68,248.72,300.0,248.72,248.72,248.68,248.72,300.0
2019-05-30 12:20:00,248.71,249.05,248.71,249.05,600.0,248.71,249.05,248.71,249.05,600.0
2019-05-30 12:25:00,248.88,248.99,248.59,248.59,400.0,248.88,248.99,248.59,248.59,400.0
2019-05-30 12:30:00,248.51,248.51,248.24,248.36,3173.0,248.51,248.51,248.24,248.36,3173.0
2019-05-30 12:35:00,248.44,248.98,248.44,248.9,1551.0,248.44,248.98,248.44,248.9,1551.0
2019-05-30 12:40:00,249.0,249.59,249.0,249.42,2700.0,249.0,249.59,249.0,249.42,2700.0
2019-05-30 12:45:00,249.18,249.25,249.05,249.16,3100.0,249.18,249.25,249.05,249.16,3100.0
2019-05-30 12:50:00,249.16,249.24,248.92,248.93,5096.0,249.16,249.24,248.92,248.93,5096.0
2019-05-30 12:55:00,248.75,248.81,248.75,248.81,700.0,248.75,248.81,248.75,248.81,700.0
2019-05-30 13:00:00,248.75,249.04,248.7,248.71,1100.0,248.75,249.04,248.7,248.71,1100.0
2019-05-30 13:05:00,248.76,248.81,248.5,248.54,1653.0,248.76,248.81,248.5,248.54,1653.0
2019-05-30 13:10:00,248.64,248.68,248.37,248.39,1800.0,248.64,248.68,248.37,248.39,1800.0
2019-05-30 13:15:00,248.25,248.34,248.22,248.34,300.0,248.25,248.34,248.22,248.34,300.0
2019-05-30 13:20:00,248.25,248.32,247.95,248.11,1100.0,248.25,248.32,247.95,248.11,1100.0
2019-05-30 13:25:00,247.98,248.0,247.87,247.87,800.0,247.98,248.0,247.87,247.87,800.0
2019-05-30 13:30:00,248.0,248.11,247.59,247.59,2360.0,248.0,248.11,247.59,247.59,2360.0
2019-05-30 13:35:00,247.61,248.21,247.48,248.2,3300.0,247.61,248.21,247.48,248.2,3300.0
2019-05-30 13:40:00,248.07,248.47,248.07,248.16,1200.0,248.07,248.47,248.07,248.16,1200.0
2019-05-30 13:45:00,248.09,248.19,248.04,248.1,800.0,248.09,248.19,248.04,248.1,800.0
2019-05-30 13:50:00,248.12,248.3,248.01,248.3,900.0,248.12,248.3,248.01,248.3,900.0
2019-05-30 13:55:00,248.04,248.19,247.89,247.89,1503.0,248.04,248.19,247.89,247.89,1503.0
2019-05-30 14:00:00,247.9,248.3,247.9,248.0,400.0,247.9,248.3,247.9,248.0,400.0
2019-05-30 14:05:00,248.04,248.5,248.02,248.48,822.0,248.04,248.5,248.02,248.48,822.0
2019-05-30 14:10:00,248.42,248.65,248.39,248.65,1400.0,248.42,248.65,248.39,248.65,1400.0
2019-05-30 14:15:00,248.34,248.88,248.34,248.88,1594.0,248.34,248.88,248.34,248.88,1594.0
2019-05-30 14:20:00,248.6,248.64,248.54,248.64,500.0,248.6,248.64,248.54,248.64,500.0
2019-05-30 14:25:00,248.46,248.84,248.44,248.51,700.0,248.46,248.84,248.44,248.51,700.0
2019-05-30 14:30:00,248.34,248.34,248.24,248.24,400.0,248.34,248.34,248.24,248.24,400.0
2019-05-30 14:35:00,248.12,248.18,247.99,247.99,700.0,248.12,248.18,247.99,247.99,700.0
2019-05-30 14:40:00,247.93,248.2,247.93,248.19,400.0,247.93,248.2,247.93,248.19,400.0
2019-05-30 14:45:00,248.09,248.31,247.95,248.31,420.0,248.09,248.31,247.95,248.31,420.0
2019-05-30 14:50:00,248.23,248.23,248.18,248.18,200.0,248.23,248.23,248.18,248.18,200.0
2019-05-30 14:55:00,248.69,248.69,248.62,248.62,300.0,248.69,248.69,248.62,248.62,300.0
2019-05-30 15:00:00,248.88,248.88,248.5,248.5,1328.0,248.88,248.88,248.5,248.5,1328.0
2019-05-30 15:05:00,248.65,248.65,248.27,248.27,800.0,248.65,248.65,248.27,248.27,800.0
2019-05-30 15:10:00,248.52,248.98,248.52,248.98,1300.0,248.52,248.98,248.52,248.98,1300.0
2019-05-30 15:15:00,248.83,248.99,248.67,248.93,1400.0,248.83,248.99,248.67,248.93,1400.0
2019-05-30 15:20:00,249.03,249.21,248.99,249.12,1400.0,249.03,249.21,248.99,249.12,1400.0
2019-05-30 15:25:00,249.22,249.67,249.16,249.57,1633.0,249.22,249.67,249.16,249.57,1633.0
2019-05-30 15:30:00,249.58,249.58,249.21,249.21,1403.0,249.58,249.58,249.21,249.21,1403.0
2019-05-30 15:35:00,249.47,249.77,249.47,249.66,1500.0,249.47,249.77,249.47,249.66,1500.0
2019-05-30 15:40:00,249.57,249.59,249.33,249.44,2307.0,249.57,249.59,249.33,249.44,2307.0
2019-05-30 15:45:00,249.43,249.83,249.28,249.76,2900.0,249.43,249.83,249.28,249.76,2900.0
2019-05-30 15:50:00,249.67,249.79,249.35,249.49,8468.0,249.67,249.79,249.35,249.49,8468.0
2019-05-30 15:55:00,249.5,249.82,249.5,249.67,16249.0,249.5,249.82,249.5,249.67,16249.0
2019-05-31 09:30:00,247.64,247.89,247.64,247.89,6063.0,247.64,247.89,247.64,247.89,6063.0
2019-05-31 09:35:00,247.77,248.79,247.76,248.21,1395.0,247.77,248.79,247.76,248.21,1395.0
2019-05-31 09:40:00,247.92,247.92,247.4,247.61,908.0,247.92,247.92,247.4,247.61,908.0
2019-05-31 09:45:00,247.77,247.87,247.76,247.77,800.0,247.77,247.87,247.76,247.77,800.0
2019-05-31 09:50:00,248.11,248.17,247.55,247.55,1144.0,248.11,248.17,247.55,247.55,1144.0
2019-05-31 09:55:00,248.15,248.2,247.78,248.02,700.0,248.15,248.2,247.78,248.02,700.0
2019-05-31 10:00:00,247.9,247.9,246.72,246.72,1500.0,247.9,247.9,246.72,246.72,1500.0
2019-05-31 10:05:00,246.97,246.97,245.98,246.09,3500.0,246.97,246.97,245.98,246.09,3500.0
2019-05-31 10:10:00,246.32,246.43,245.86,245.86,1900.0,246.32,246.43,245.86,245.86,1900.0
2019-05-31 10:15:00,246.09,246.33,245.88,245.88,1000.0,246.09,246.33,245.88,245.88,1000.0
2019-05-31 10:20:00,246.34,246.58,246.2,246.58,1600.0,246.34,246.58,246.2,246.58,1600.0
2019-05-31 10:25:00,246.68,247.07,246.53,246.9,3095.0,246.68,247.07,246.53,246.9,3095.0
2019-05-31 10:30:00,246.95,247.15,246.74,247.13,3494.0,246.95,247.15,246.74,247.13,3494.0
2019-05-31 10:35:00,247.42,247.59,247.37,247.59,1765.0,247.42,247.59,247.37,247.59,1765.0
2019-05-31 10:40:00,247.92,248.12,247.66,248.09,1700.0,247.92,248.12,247.66,248.09,1700.0
2019-05-31 10:45:00,248.14,248.37,248.08,248.21,2400.0,248.14,248.37,248.08,248.21,2400.0
2019-05-31 10:50:00,248.37,248.76,248.35,248.45,2200.0,248.37,248.76,248.35,248.45,2200.0
2019-05-31 10:55:00,248.39,248.72,247.79,248.72,9327.0,248.39,248.72,247.79,248.72,9327.0
2019-05-31 11:00:00,248.73,248.81,248.45,248.81,3021.0,248.73,248.81,248.45,248.81,3021.0
2019-05-31 11:05:00,249.0,249.07,248.76,249.07,1012.0,249.0,249.07,248.76,249.07,1012.0
2019-05-31 11:10:00,248.91,248.91,248.58,248.89,700.0,248.91,248.91,248.58,248.89,700.0
2019-05-31 11:15:00,248.96,249.19,248.84,249.17,1700.0,248.96,249.19,248.84,249.17,1700.0
2019-05-31 11:20:00,249.18,249.56,249.18,249.42,1300.0,249.18,249.56,249.18,249.42,1300.0
2019-05-31 11:25:00,249.83,250.0,249.68,250.0,2100.0,249.83,250.0,249.68,250.0,2100.0
2019-05-31 11:30:00,250.5,250.69,250.08,250.08,1890.0,250.5,250.69,250.08,250.08,1890.0
2019-05-31 11:35:00,250.14,250.39,249.93,250.21,1900.0,250.14,250.39,249.93,250.21,1900.0
2019-05-31 11:40:00,250.41,250.54,250.33,250.54,1620.0,250.41,250.54,250.33,250.54,1620.0
2019-05-31 11:45:00,250.68,251.06,250.68,250.7,3750.0,250.68,251.06,250.68,250.7,3750.0
2019-05-31 11:50:00,250.77,250.86,250.31,250.31,1700.0,250.77,250.86,250.31,250.31,1700.0
2019-05-31 11:55:00,250.33,250.68,250.33,250.68,400.0,250.33,250.68,250.33,250.68,400.0
2019-05-31 12:00:00,250.77,250.77,250.18,250.18,1400.0,250.77,250.77,250.18,250.18,1400.0
2019-05-31 12:05:00,250.19,250.34,250.1,250.1,400.0,250.19,250.34,250.1,250.1,400.0
2019-05-31 12:10:00,250.09,250.12,249.94,250.12,900.0,250.09,250.12,249.94,250.12,900.0
2019-05-31 12:15:00,250.29,250.31,250.09,250.24,1100.0,250.29,250.31,250.09,250.24,1100.0
2019-05-31 12:20:00,250.35,250.43,250.11,250.27,1100.0,250.35,250.43,250.11,250.27,1100.0
2019-05-31 12:25:00,250.0,250.47,250.0,250.33,2014.0,250.0,250.47,250.0,250.33,2014.0
2019-05-31 12:30:00,250.08,250.3,250.06,250.3,300.0,250.08,250.3,250.06,250.3,300.0
2019-05-31 12:35:00,250.5,250.69,250.5,250.69,824.0,250.5,250.69,250.5,250.69,824.0
2019-05-31 12:40:00,250.78,250.78,250.44,250.69,1000.0,250.78,250.78,250.44,250.69,1000.0
2019-05-31 12:45:00,250.63,250.8,250.61,250.75,2500.0,250.63,250.8,250.61,250.75,2500.0
2019-05-31 12:50:00,251.04,251.04,250.74,250.87,1318.0,251.04,251.04,250.74,250.87,1318.0
2019-05-31 12:55:00,250.45,250.52,250.37,250.52,800.0,250.45,250.52,250.37,250.52,800.0
2019-05-31 13:00:00,250.47,250.52,250.32,250.52,500.0,250.47,250.52,250.32,250.52,500.0
2019-05-31 13:05:00,250.58,250.73,250.57,250.71,700.0,250.58,250.73,250.57,250.71,700.0
2019-05-31 13:10:00,250.93,251.43,250.93,251.43,654.0,250.93,251.43,250.93,251.43,654.0
2019-05-31 13:15:00,251.23,251.75,251.23,251.55,1700.0,251.23,251.75,251.23,251.55,1700.0
2019-05-31 13:20:00,251.74,251.87,251.5,251.51,1000.0,251.74,251.87,251.5,251.51,1000.0
2019-05-31 13:25:00,251.48,251.65,251.48,251.65,400.0,251.48,251.65,251.48,251.65,400.0
2019-05-31 13:30:00,251.73,251.85,251.6,251.63,500.0,251.73,251.85,251.6,251.63,500.0
2019-05-31 13:35:00,251.63,251.7,251.5,251.68,1000.0,251.63,251.7,251.5,251.68,1000.0
2019-05-31 13:40:00,251.6,251.6,251.06,251.06,1900.0,251.6,251.6,251.06,251.06,1900.0
2019-05-31 13:45:00,251.17,251.42,251.17,251.35,1666.0,251.17,251.42,251.17,251.35,1666.0
2019-05-31 13:50:00,251.2,251.2,250.78,250.78,800.0,251.2,251.2,250.78,250.78,800.0
2019-05-31 13:55:00,251.1,251.14,250.95,250.96,900.0,251.1,251.14,250.95,250.96,900.0
2019-05-31 14:00:00,250.8,250.87,250.67,250.68,600.0,250.8,250.87,250.67,250.68,600.0
2019-05-31 14:05:00,250.57,250.7,250.57,250.7,850.0,250.57,250.7,250.57,250.7,850.0
2019-05-31 14:10:00,250.59,250.73,250.42,250.69,1294.0,250.59,250.73,250.42,250.69,1294.0
2019-05-31 14:15:00,250.64,250.65,250.28,250.28,532.0,250.64,250.65,250.28,250.28,532.0
2019-05-31 14:20:00,250.21,250.21,250.13,250.13,200.0,250.21,250.21,250.13,250.13,200.0
2019-05-31 14:25:00,250.3,250.3,250.18,250.19,830.0,250.3,250.3,250.18,250.19,830.0
2019-05-31 14:30:00,250.11,250.22,250.04,250.22,900.0,250.11,250.22,250.04,250.22,900.0
2019-05-31 14:35:00,250.16,250.16,250.13,250.14,300.0,250.16,250.16,250.13,250.14,300.0
2019-05-31 14:40:00,250.65,250.94,250.64,250.94,500.0,250.65,250.94,250.64,250.94,500.0
2019-05-31 14:45:00,251.1,251.1,250.83,250.99,700.0,251.1,251.1,250.83,250.99,700.0
2019-05-31 14:50:00,251.04,251.13,250.94,251.06,600.0,251.04,251.13,250.94,251.06,600.0
2019-05-31 14:55:00,251.0,251.09,250.75,250.76,1100.0,251.0,251.09,250.75,250.76,1100.0
2019-05-31 15:00:00,250.85,250.85,250.18,250.18,1000.0,250.85,250.85,250.18,250.18,1000.0
2019-05-31 15:05:00,250.21,250.41,250.21,250.36,1200.0,250.21,250.41,250.21,250.36,1200.0
2019-05-31 15:10:00,250.33,250.45,250.24,250.24,3477.0,250.33,250.45,250.24,250.24,3477.0
2019-05-31 15:15:00,250.08,250.08,249.79,249.79,810.0,250.08,250.08,249.79,249.79,810.0
2019-05-31 15:20:00,249.81,249.85,249.38,249.39,1800.0,249.81,249.85,249.38,249.39,1800.0
2019-05-31 15:25:00,249.31,249.5,249.16,249.5,2062.0,249.31,249.5,249.16,249.5,2062.0
2019-05-31 15:30:00,249.48,249.54,249.29,249.32,987.0,249.48,249.54,249.29,249.32,987.0
2019-05-31 15:35:00,249.18,249.25,248.8,248.94,1500.0,249.18,249.25,248.8,248.94,1500.0
2019-05-31 15:40:00,248.85,249.13,248.82,249.02,1416.0,248.85,249.13,248.82,249.02,1416.0
2019-05-31 15:45:00,249.33,249.74,249.33,249.67,2700.0,249.33,249.74,249.33,249.67,2700.0
2019-05-31 15:50:00,249.87,250.03,249.72,249.95,4100.0,249.87,250.03,249.72,249.95,4100.0
2019-05-31 15:55:00,249.78,250.09,249.65,249.65,17258.0,249.78,250.09,249.65,249.65,17258.0
2019-06-03 09:30:00,250.05,252.0,250.05,252.0,6493.0,250.05,252.0,250.05,252.0,6493.0
2019-06-03 09:35:00,252.58,252.67,251.54,252.38,2294.0,252.58,252.67,251.54,252.38,2294.0
2019-06-03 09:40:00,252.51,252.65,251.64,251.92,1448.0,252.51,252.65,251.64,251.92,1448.0
2019-06-03 09:45:00,251.88,251.91,250.05,250.09,3722.0,251.88,251.91,250.05,250.09,3722.0
2019-06-03 09:50:00,250.18,250.81,249.73,250.81,1146.0,250.18,250.81,249.73,250.81,1146.0
2019-06-03 09:55:00,249.95,249.97,249.81,249.82,1600.0,249.95,249.97,249.81,249.82,1600.0
2019-06-03 10:00:00,249.66,249.82,249.15,249.57,2000.0,249.66,249.82,249.15,249.57,2000.0
2019-06-03 10:05:00,249.5,250.21,249.5,250.1,1500.0,249.5,250.21,249.5,250.1,1500.0
2019-06-03 10:10:00,250.36,250.67,249.92,250.67,1220.0,250.36,250.67,249.92,250.67,1220.0
2019-06-03 10:15:00,250.34,250.35,249.47,250.22,1650.0,250.34,250.35,249.47,250.22,1650.0
2019-06-03 10:20:00,250.39,251.87,250.36,251.87,2265.0,250.39,251.87,250.36,251.87,2265.0
2019-06-03 10:25:00,251.87,252.04,251.52,251.72,1500.0,251.87,252.04,251.52,251.72,1500.0
2019-06-03 10:30:00,251.7,251.71,251.7,251.7,166.0,251.7,251.71,251.7,251.7,166.0
2019-06-03 10:35:00,251.25,251.69,250.84,251.69,900.0,251.25,251.69,250.84,251.69,900.0
2019-06-03 10:40:00,251.43,252.0,251.43,251.97,6510.0,251.43,252.0,251.43,251.97,6510.0
2019-06-03 10:45:00,252.01,252.01,251.3,251.36,700.0,252.01,252.01,251.3,251.36,700.0
2019-06-03 10:50:00,250.96,251.15,250.72,251.14,1300.0,250.96,251.15,250.72,251.14,1300.0
2019-06-03 10:55:00,251.22,251.34,251.22,251.34,250.0,251.22,251.34,251.22,251.34,250.0
2019-06-03 11:00:00,251.3,251.44,251.03,251.03,900.0,251.3,251.44,251.03,251.03,900.0
2019-06-03 11:05:00,251.2,251.2,250.9,251.03,1000.0,251.2,251.2,250.9,251.03,1000.0
2019-06-03 11:10:00,251.19,251.69,251.18,251.69,2850.0,251.19,251.69,251.18,251.69,2850.0
2019-06-03 11:15:00,251.64,251.64,251.36,251.48,500.0,251.64,251.64,251.36,251.48,500.0
2019-06-03 11:20:00,251.34,251.54,251.11,251.13,7571.0,251.34,251.54,251.11,251.13,7571.0
2019-06-03 11:25:00,251.02,251.02,250.67,250.94,700.0,251.02,251.02,250.67,250.94,700.0
2019-06-03 11:30:00,250.86,250.86,250.36,250.36,1125.0,250.86,250.86,250.36,250.36,1125.0
2019-06-03 11:35:00,250.1,250.5,250.04,250.5,1100.0,250.1,250.5,250.04,250.5,1100.0
2019-06-03 11:40:00,250.5,250.52,250.08,250.2,2016.0,250.5,250.52,250.08,250.2,2016.0
2019-06-03 11:45:00,250.09,250.09,249.45,249.46,626.0,250.09,250.09,249.45,249.46,626.0
2019-06-03 11:50:00,249.73,250.07,249.67,249.98,2142.0,249.73,250.07,249.67,249.98,2142.0
2019-06-03 11:55:00,249.55,249.66,249.38,249.41,1000.0,249.55,249.66,249.38,249.41,1000.0
2019-06-03 12:00:00,249.37,249.88,249.35,249.38,1500.0,249.37,249.88,249.35,249.38,1500.0
2019-06-03 12:05:00,249.25,249.41,249.25,249.41,200.0,249.25,249.41,249.25,249.41,200.0
2019-06-03 12:10:00,249.29,249.34,248.85,249.14,2349.0,249.29,249.34,248.85,249.14,2349.0
2019-06-03 12:15:00,248.98,248.98,248.78,248.78,590.0,248.98,248.98,248.78,248.78,590.0
2019-06-03 12:20:00,248.93,249.07,248.82,249.06,1521.0,248.93,249.07,248.82,249.06,1521.0
2019-06-03 12:25:00,248.72,248.76,248.65,248.76,600.0,248.72,248.76,248.65,248.76,600.0
2019-06-03 12:30:00,248.47,248.9,248.47,248.77,1437.0,248.47,248.9,248.47,248.77,1437.0
2019-06-03 12:35:00,248.99,249.17,248.98,249.12,1226.0,248.99,249.17,248.98,249.12,1226.0
2019-06-03 12:40:00,249.14,249.14,249.03,249.03,800.0,249.14,249.14,249.03,249.03,800.0
2019-06-03 12:45:00,249.06,249.6,249.06,249.46,946.0,249.06,249.6,249.06,249.46,946.0
2019-06-03 12:50:00,249.43,249.43,249.05,249.11,900.0,249.43,249.43,249.05,249.11,900.0
2019-06-03 12:55:00,249.0,249.11,248.95,248.95,1350.0,249.0,249.11,248.95,248.95,1350.0
2019-06-03 13:00:00,248.83,248.89,248.61,248.89,1000.0,248.83,248.89,248.61,248.89,1000.0
2019-06-03 13:05:00,248.9,249.12,248.9,248.9,500.0,248.9,249.12,248.9,248.9,500.0
2019-06-03 13:10:00,249.08,249.4,249.08,249.4,600.0,249.08,249.4,249.08,249.4,600.0
2019-06-03 13:15:00,249.06,249.19,248.96,249.14,1500.0,249.06,249.19,248.96,249.14,1500.0
2019-06-03 13:20:00,249.13,249.13,248.78,249.07,900.0,249.13,249.13,248.78,249.07,900.0
2019-06-03 13:25:00,249.22,250.33,249.22,249.94,1900.0,249.22,250.33,249.22,249.94,1900.0
2019-06-03 13:30:00,250.01,250.01,248.82,249.59,1448.0,250.01,250.01,248.82,249.59,1448.0
2019-06-03 13:35:00,249.39,249.39,249.1,249.12,1100.0,249.39,249.39,249.1,249.12,1100.0
2019-06-03 13:40:00,249.42,249.72,249.05,249.1,8394.0,249.42,249.72,249.05,249.1,8394.0
2019-06-03 13:45:00,248.94,249.1,248.66,248.66,4474.0,248.94,249.1,248.66,248.66,4474.0
2019-06-03 13:50:00,248.91,248.92,248.91,248.92,200.0,248.91,248.92,248.91,248.92,200.0
2019-06-03 13:55:00,248.55,249.0,248.55,249.0,4043.0,248.55,249.0,248.55,249.0,4043.0
2019-06-03 14:00:00,248.7,249.0,248.63,248.77,10942.0,248.7,249.0,248.63,248.77,10942.0
2019-06-03 14:05:00,249.0,249.02,248.9,248.91,601.0,249.0,249.02,248.9,248.91,601.0
2019-06-03 14:10:00,249.2,249.2,248.81,248.97,800.0,249.2,249.2,248.81,248.97,800.0
2019-06-03 14:15:00,248.63,248.71,248.58,248.71,500.0,248.63,248.71,248.58,248.71,500.0
2019-06-03 14:20:00,248.56,248.64,248.31,248.49,1235.0,248.56,248.64,248.31,248.49,1235.0
2019-06-03 14:25:00,248.48,248.48,248.32,248.34,900.0,248.48,248.48,248.32,248.34,900.0
2019-06-03 14:30:00,248.62,248.62,247.99,247.99,2100.0,248.62,248.62,247.99,247.99,2100.0
2019-06-03 14:35:00,247.77,247.89,247.77,247.89,600.0,247.77,247.89,247.77,247.89,600.0
2019-06-03 14:40:00,247.82,247.82,247.53,247.7,800.0,247.82,247.82,247.53,247.7,800.0
2019-06-03 14:45:00,247.94,247.95,247.39,247.59,1700.0,247.94,247.95,247.39,247.59,1700.0
2019-06-03 14:50:00,247.39,247.39,247.18,247.36,5830.0,247.39,247.39,247.18,247.36,5830.0
2019-06-03 14:55:00,247.1,247.24,246.95,246.95,1859.0,247.1,247.24,246.95,246.95,1859.0
2019-06-03 15:00:00,246.87,246.87,246.15,246.28,2500.0,246.87,246.87,246.15,246.28,2500.0
2019-06-03 15:05:00,246.37,246.45,245.83,246.1,5849.0,246.37,246.45,245.83,246.1,5849.0
2019-06-03 15:10:00,245.9,246.16,245.63,246.14,13021.0,245.9,246.16,245.63,246.14,13021.0
2019-06-03 15:15:00,246.4,246.57,245.65,246.0,2900.0,246.4,246.57,245.65,246.0,2900.0
2019-06-03 15:20:00,245.9,246.1,245.76,245.84,2000.0,245.9,246.1,245.76,245.84,2000.0
2019-06-03 15:25:00,245.69,245.81,245.07,245.27,2030.0,245.69,245.81,245.07,245.27,2030.0
2019-06-03 15:30:00,245.26,245.53,245.0,245.47,4048.0,245.26,245.53,245.0,245.47,4048.0
2019-06-03 15:35:00,245.4,245.6,245.21,245.28,2533.0,245.4,245.6,245.21,245.28,2533.0
2019-06-03 15:40:00,245.33,245.81,245.33,245.52,5857.0,245.33,245.81,245.33,245.52,5857.0
2019-06-03 15:45:00,245.57,245.72,245.32,245.39,5100.0,245.57,245.72,245.32,245.39,5100.0
2019-06-03 15:50:00,245.49,245.95,245.0,245.41,7536.0,245.49,245.95,245.0,245.41,7536.0
2019-06-03 15:55:00,245.78,246.17,245.44,245.55,19545.0,245.78,246.17,245.44,245.55,19545.0
2019-06-04 09:30:00,249.65,249.65,248.34,248.81,10694.0,249.65,249.65,248.34,248.81,10694.0
2019-06-04 09:35:00,248.96,249.21,248.03,248.73,2479.0,248.96,249.21,248.03,248.73,2479.0
2019-06-04 09:40:00,248.45,248.54,248.09,248.34,1000.0,248.45,248.54,248.09,248.34,1000.0
2019-06-04 09:45:00,248.11,249.03,248.11,248.93,1000.0,248.11,249.03,248.11,248.93,1000.0
2019-06-04 09:50:00,248.75,250.12,248.75,249.58,3432.0,248.75,250.12,248.75,249.58,3432.0
2019-06-04 09:55:00,249.78,250.49,249.78,250.08,2200.0,249.78,250.49,249.78,250.08,2200.0
2019-06-04 10:00:00,249.88,249.98,249.38,249.77,1500.0,249.88,249.98,249.38,249.77,1500.0
2019-06-04 10:05:00,249.74,249.99,249.36,249.46,2300.0,249.74,249.99,249.36,249.46,2300.0
2019-06-04 10:10:00,249.61,249.63,249.13,249.33,1108.0,249.61,249.63,249.13,249.33,1108.0
2019-06-04 10:15:00,249.79,250.13,249.7,249.93,1050.0,249.79,250.13,249.7,249.93,1050.0
2019-06-04 10:20:00,249.79,249.99,249.58,249.58,1300.0,249.79,249.99,249.58,249.58,1300.0
2019-06-04 10:25:00,250.35,250.41,250.16,250.21,2200.0,250.35,250.41,250.16,250.21,2200.0
2019-06-04 10:30:00,249.98,249.98,249.58,249.98,1500.0,249.98,249.98,249.58,249.98,1500.0
2019-06-04 10:35:00,250.12,250.52,249.86,250.25,5000.0,250.12,250.52,249.86,250.25,5000.0
2019-06-04 10:40:00,250.09,250.1,249.79,250.0,520.0,250.09,250.1,249.79,250.0,520.0
2019-06-04 10:45:00,249.86,249.86,249.18,249.51,2000.0,249.86,249.86,249.18,249.51,2000.0
2019-06-04 10:50:00,249.6,249.84,249.6,249.65,1405.0,249.6,249.84,249.6,249.65,1405.0
2019-06-04 10:55:00,249.73,249.82,249.24,249.29,1200.0,249.73,249.82,249.24,249.29,1200.0
2019-06-04 11:00:00,249.46,249.67,249.18,249.67,2510.0,249.46,249.67,249.18,249.67,2510.0
2019-06-04 11:05:00,249.77,249.79,249.33,249.33,1100.0,249.77,249.79,249.33,249.33,1100.0
2019-06-04 11:10:00,249.32,249.45,248.63,248.63,4000.0,249.32,249.45,248.63,248.63,4000.0
2019-06-04 11:15:00,248.68,249.24,248.46,249.24,4667.0,248.68,249.24,248.46,249.24,4667.0
2019-06-04 11:20:00,249.11,249.53,249.03,249.4,4060.0,249.11,249.53,249.03,249.4,4060.0
2019-06-04 11:25:00,249.4,249.48,249.26,249.26,4689.0,249.4,249.48,249.26,249.26,4689.0
2019-06-04 11:30:00,249.35,249.35,249.1,249.31,4243.0,249.35,249.35,249.1,249.31,4243.0
2019-06-04 11:35:00,249.27,249.37,249.24,249.37,1800.0,249.27,249.37,249.24,249.37,1800.0
2019-06-04 11:40:00,249.2,249.55,249.11,249.53,3399.0,249.2,249.55,249.11,249.53,3399.0
2019-06-04 11:45:00,249.64,249.64,249.32,249.47,2900.0,249.64,249.64,249.32,249.47,2900.0
2019-06-04 11:50:00,249.55,249.71,249.4,249.71,5200.0,249.55,249.71,249.4,249.71,5200.0
2019-06-04 11:55:00,249.79,250.24,249.75,250.24,2110.0,249.79,250.24,249.75,250.24,2110.0
2019-06-04 12:00:00,250.08,250.22,249.89,250.03,1500.0,250.08,250.22,249.89,250.03,1500.0
2019-06-04 12:05:00,250.19,250.21,249.89,249.96,2900.0,250.19,250.21,249.89,249.96,2900.0
2019-06-04 12:10:00,249.96,250.12,249.88,250.02,4370.0,249.96,250.12,249.88,250.02,4370.0
2019-06-04 12:15:00,249.96,249.96,249.83,249.91,1200.0,249.96,249.96,249.83,249.91,1200.0
2019-06-04 12:20:00,249.98,250.17,249.84,250.0,3840.0,249.98,250.17,249.84,250.0,3840.0
2019-06-04 12:25:00,249.94,250.36,249.84,250.33,3600.0,249.94,250.36,249.84,250.33,3600.0
2019-06-04 12:30:00,250.37,250.4,250.02,250.23,1400.0,250.37,250.4,250.02,250.23,1400.0
2019-06-04 12:35:00,250.34,250.37,249.9,249.9,1900.0,250.34,250.37,249.9,249.9,1900.0
2019-06-04 12:40:00,249.99,250.16,249.93,250.09,1400.0,249.99,250.16,249.93,250.09,1400.0
2019-06-04 12:45:00,249.96,250.21,249.86,250.1,1700.0,249.96,250.21,249.86,250.1,1700.0
2019-06-04 12:50:00,250.15,250.35,250.08,250.34,3600.0,250.15,250.35,250.08,250.34,3600.0
2019-06-04 12:55:00,250.35,250.73,250.35,250.59,2900.0,250.35,250.73,250.35,250.59,2900.0
2019-06-04 13:00:00,250.53,251.04,250.47,251.04,2100.0,250.53,251.04,250.47,251.04,2100.0
2019-06-04 13:05:00,251.08,251.27,251.08,251.26,2800.0,251.08,251.27,251.08,251.26,2800.0
2019-06-04 13:10:00,251.24,251.43,251.24,251.43,1100.0,251.24,251.43,251.24,251.43,1100.0
2019-06-04 13:15:00,251.49,251.5,251.37,251.46,2945.0,251.49,251.5,251.37,251.46,2945.0
2019-06-04 13:20:00,251.57,251.57,251.35,251.53,1100.0,251.57,251.57,251.35,251.53,1100.0
2019-06-04 13:25:00,251.53,251.65,251.48,251.65,1600.0,251.53,251.65,251.48,251.65,1600.0
2019-06-04 13:30:00,251.73,251.99,251.71,251.82,1906.0,251.73,251.99,251.71,251.82,1906.0
2019-06-04 13:35:00,251.93,252.15,251.86,251.94,3401.0,251.93,252.15,251.86,251.94,3401.0
2019-06-04 13:40:00,251.95,252.46,251.79,252.38,14625.0,251.95,252.46,251.79,252.38,14625.0
2019-06-04 13:45:00,252.24,252.24,252.04,252.05,1360.0,252.24,252.24,252.04,252.05,1360.0
2019-06-04 13:50:00,252.02,252.15,251.92,252.14,1100.0,252.02,252.15,251.92,252.14,1100.0
2019-06-04 13:55:00,252.17,252.39,252.17,252.26,1600.0,252.17,252.39,252.17,252.26,1600.0
2019-06-04 14:00:00,252.13,252.32,252.09,252.13,1400.0,252.13,252.32,252.09,252.13,1400.0
2019-06-04 14:05:00,251.97,251.97,251.66,251.7,1000.0,251.97,251.97,251.66,251.7,1000.0
2019-06-04 14:10:00,251.81,252.15,251.81,252.15,1000.0,251.81,252.15,251.81,252.15,1000.0
2019-06-04 14:15:00,251.99,252.13,251.93,252.07,1000.0,251.99,252.13,251.93,252.07,1000.0
2019-06-04 14:20:00,252.2,252.2,251.82,251.93,3000.0,252.2,252.2,251.82,251.93,3000.0
2019-06-04 14:25:00,251.96,251.96,251.84,251.9,600.0,251.96,251.96,251.84,251.9,600.0
2019-06-04 14:30:00,251.82,251.82,251.58,251.65,1100.0,251.82,251.82,251.58,251.65,1100.0
2019-06-04 14:35:00,251.66,251.81,251.57,251.81,400.0,251.66,251.81,251.57,251.81,400.0
2019-06-04 14:40:00,251.87,251.87,251.73,251.73,1400.0,251.87,251.87,251.73,251.73,1400.0
2019-06-04 14:45:00,251.79,252.0,251.68,251.7,3230.0,251.79,252.0,251.68,251.7,3230.0
2019-06-04 14:50:00,251.63,251.88,251.47,251.88,2879.0,251.63,251.88,251.47,251.88,2879.0
2019-06-04 14:55:00,251.91,252.0,251.83,251.98,904.0,251.91,252.0,251.83,251.98,904.0
2019-06-04 15:00:00,251.83,251.94,251.82,251.85,3200.0,251.83,251.94,251.82,251.85,3200.0
2019-06-04 15:05:00,251.87,251.92,251.65,251.8,1900.0,251.87,251.92,251.65,251.8,1900.0
2019-06-04 15:10:00,251.75,251.87,251.67,251.79,4570.0,251.75,251.87,251.67,251.79,4570.0
2019-06-04 15:15:00,251.72,251.72,251.55,251.6,1200.0,251.72,251.72,251.55,251.6,1200.0
2019-06-04 15:20:00,251.7,251.81,251.64,251.79,1800.0,251.7,251.81,251.64,251.79,1800.0
2019-06-04 15:25:00,251.93,252.3,251.93,252.3,16431.0,251.93,252.3,251.93,252.3,16431.0
2019-06-04 15:30:00,252.34,252.44,252.16,252.35,6134.0,252.34,252.44,252.16,252.35,6134.0
2019-06-04 15:35:00,252.4,252.42,252.09,252.34,6730.0,252.4,252.42,252.09,252.34,6730.0
2019-06-04 15:40:00,252.26,252.27,251.9,251.9,3800.0,252.26,252.27,251.9,251.9,3800.0
2019-06-04 15:45:00,251.88,252.27,251.73,252.1,5028.0,251.88,252.27,251.73,252.1,5028.0
2019-06-04 15:50:00,252.17,252.69,252.02,252.69,10100.0,252.17,252.69,252.02,252.69,10100.0
2019-06-04 15:55:00,252.67,253.21,252.56,253.02,18378.0,252.67,253.21,252.56,253.02,18378.0
2019-06-05 09:30:00,253.64,255.96,253.64,255.75,12934.0,253.64,255.96,253.64,255.75,12934.0
2019-06-05 09:35:00,256.01,256.04,255.38,255.38,1674.0,256.01,256.04,255.38,255.38,1674.0
2019-06-05 09:40:00,255.65,255.65,254.99,255.65,300.0,255.65,255.65,254.99,255.65,300.0
2019-06-05 09:45:00,255.66,257.63,255.44,257.42,8851.0,255.66,257.63,255.44,257.42,8851.0
2019-06-05 09:50:00,256.68,256.68,254.74,254.74,1938.0,256.68,256.68,254.74,254.74,1938.0
2019-06-05 09:55:00,255.04,256.38,255.04,256.38,1500.0,255.04,256.38,255.04,256.38,1500.0
2019-06-05 10:00:00,256.25,256.68,255.26,255.45,6574.0,256.25,256.68,255.26,255.45,6574.0
2019-06-05 10:05:00,255.93,256.22,255.51,255.96,5725.0,255.93,256.22,255.51,255.96,5725.0
2019-06-05 10:10:00,256.33,256.53,256.05,256.09,1300.0,256.33,256.53,256.05,256.09,1300.0
2019-06-05 10:15:00,256.19,256.45,255.92,256.45,900.0,256.19,256.45,255.92,256.45,900.0
2019-06-05 10:20:00,256.21,256.21,255.33,255.76,2100.0,256.21,256.21,255.33,255.76,2100.0
2019-06-05 10:25:00,255.36,255.6,255.2,255.28,698.0,255.36,255.6,255.2,255.28,698.0
2019-06-05 10:30:00,255.02,255.49,255.01,255.06,800.0,255.02,255.49,255.01,255.06,800.0
2019-06-05 10:35:00,255.18,255.3,254.9,255.3,2700.0,255.18,255.3,254.9,255.3,2700.0
2019-06-05 10:40:00,255.03,255.47,254.49,255.45,1600.0,255.03,255.47,254.49,255.45,1600.0
2019-06-05 10:45:00,255.69,255.69,255.22,255.6,1100.0,255.69,255.69,255.22,255.6,1100.0
2019-06-05 10:50:00,255.56,255.56,255.21,255.32,1916.0,255.56,255.56,255.21,255.32,1916.0
2019-06-05 10:55:00,255.41,255.83,254.89,255.24,1200.0,255.41,255.83,254.89,255.24,1200.0
2019-06-05 11:00:00,255.48,256.0,255.45,255.47,4400.0,255.48,256.0,255.45,255.47,4400.0
2019-06-05 11:05:00,255.15,255.15,254.65,254.72,4499.0,255.15,255.15,254.65,254.72,4499.0
2019-06-05 11:10:00,255.18,255.24,254.87,255.24,667.0,255.18,255.24,254.87,255.24,667.0
2019-06-05 11:15:00,255.4,255.5,255.13,255.23,2800.0,255.4,255.5,255.13,255.23,2800.0
2019-06-05 11:20:00,255.35,255.97,255.35,255.79,300.0,255.35,255.97,255.35,255.79,300.0
2019-06-05 11:25:00,255.92,256.44,255.83,256.28,2937.0,255.92,256.44,255.83,256.28,2937.0
2019-06-05 11:30:00,256.5,256.63,256.22,256.22,1475.0,256.5,256.63,256.22,256.22,1475.0
2019-06-05 11:35:00,256.31,256.31,256.12,256.12,500.0,256.31,256.31,256.12,256.12,500.0
2019-06-05 11:40:00,256.02,256.02,255.88,256.02,300.0,256.02,256.02,255.88,256.02,300.0
2019-06-05 11:45:00,255.88,256.08,255.76,256.08,900.0,255.88,256.08,255.76,256.08,900.0
2019-06-05 11:50:00,256.06,256.09,255.9,256.09,500.0,256.06,256.09,255.9,256.09,500.0
2019-06-05 11:55:00,256.35,256.35,256.35,256.35,300.0,256.35,256.35,256.35,256.35,300.0
2019-06-05 12:00:00,256.53,256.53,256.09,256.09,1246.0,256.53,256.53,256.09,256.09,1246.0
2019-06-05 12:05:00,256.38,256.48,256.38,256.47,500.0,256.38,256.48,256.38,256.47,500.0
2019-06-05 12:10:00,256.42,256.42,255.87,255.87,1900.0,256.42,256.42,255.87,255.87,1900.0
2019-06-05 12:15:00,255.77,256.09,255.77,256.09,400.0,255.77,256.09,255.77,256.09,400.0
2019-06-05 12:20:00,256.09,256.09,256.09,256.09,0.0,256.09,256.09,256.09,256.09,0.0
2019-06-05 12:25:00,256.52,256.62,256.5,256.58,455.0,256.52,256.62,256.5,256.58,455.0
2019-06-05 12:30:00,256.68,256.73,256.26,256.26,454.0,256.68,256.73,256.26,256.26,454.0
2019-06-05 12:35:00,256.08,256.24,255.92,256.24,440.0,256.08,256.24,255.92,256.24,440.0
2019-06-05 12:40:00,256.51,256.51,256.28,256.28,400.0,256.51,256.51,256.28,256.28,400.0
2019-06-05 12:45:00,256.56,256.56,256.21,256.22,1336.0,256.56,256.56,256.21,256.22,1336.0
2019-06-05 12:50:00,256.16,256.44,256.16,256.44,200.0,256.16,256.44,256.16,256.44,200.0
2019-06-05 12:55:00,256.64,256.74,256.46,256.6,1200.0,256.64,256.74,256.46,256.6,1200.0
2019-06-05 13:00:00,256.62,256.75,256.55,256.55,500.0,256.62,256.75,256.55,256.55,500.0
2019-06-05 13:05:00,256.68,257.33,256.68,257.32,1080.0,256.68,257.33,256.68,257.32,1080.0
2019-06-05 13:10:00,257.19,257.47,257.07,257.34,1800.0,257.19,257.47,257.07,257.34,1800.0
2019-06-05 13:15:00,257.21,257.31,257.05,257.31,1644.0,257.21,257.31,257.05,257.31,1644.0
2019-06-05 13:20:00,257.28,257.33,257.16,257.33,500.0,257.28,257.33,257.16,257.33,500.0
2019-06-05 13:25:00,257.22,257.22,256.97,257.04,950.0,257.22,257.22,256.97,257.04,950.0
2019-06-05 13:30:00,257.36,257.36,257.18,257.18,200.0,257.36,257.36,257.18,257.18,200.0
2019-06-05 13:35:00,256.96,257.12,256.9,256.97,600.0,256.96,257.12,256.9,256.97,600.0
2019-06-05 13:40:00,256.78,256.78,256.45,256.45,700.0,256.78,256.78,256.45,256.45,700.0
2019-06-05 13:45:00,256.49,256.49,256.38,256.45,500.0,256.49,256.49,256.38,256.45,500.0
2019-06-05 13:50:00,256.93,256.93,256.56,256.56,600.0,256.93,256.93,256.56,256.56,600.0
2019-06-05 13:55:00,256.49,256.83,256.49,256.72,2500.0,256.49,256.83,256.49,256.72,2500.0
2019-06-05 14:00:00,256.81,256.83,256.74,256.81,1400.0,256.81,256.83,256.74,256.81,1400.0
2019-06-05 14:05:00,256.82,257.07,256.82,256.94,600.0,256.82,257.07,256.82,256.94,600.0
2019-06-05 14:10:00,256.97,256.97,256.79,256.96,400.0,256.97,256.97,256.79,256.96,400.0
2019-06-05 14:15:00,256.99,257.0,256.78,256.81,800.0,256.99,257.0,256.78,256.81,800.0
2019-06-05 14:20:00,256.63,257.0,256.63,256.94,730.0,256.63,257.0,256.63,256.94,730.0
2019-06-05 14:25:00,256.89,257.1,256.89,257.1,900.0,256.89,257.1,256.89,257.1,900.0
2019-06-05 14:30:00,256.9,257.0,256.8,256.96,1150.0,256.9,257.0,256.8,256.96,1150.0
2019-06-05 14:35:00,257.0,257.0,256.75,256.75,2008.0,257.0,257.0,256.75,256.75,2008.0
2019-06-05 14:40:00,256.93,257.06,256.93,257.05,400.0,256.93,257.06,256.93,257.05,400.0
2019-06-05 14:45:00,257.06,257.2,257.03,257.14,943.0,257.06,257.2,257.03,257.14,943.0
2019-06-05 14:50:00,257.04,257.12,256.94,256.94,1600.0,257.04,257.12,256.94,256.94,1600.0
2019-06-05 14:55:00,256.89,256.93,256.89,256.93,200.0,256.89,256.93,256.89,256.93,200.0
2019-06-05 15:00:00,256.98,257.21,256.97,257.08,800.0,256.98,257.21,256.97,257.08,800.0
2019-06-05 15:05:00,257.36,257.36,257.09,257.09,2150.0,257.36,257.36,257.09,257.09,2150.0
2019-06-05 15:10:00,257.19,257.23,257.18,257.21,300.0,257.19,257.23,257.18,257.21,300.0
2019-06-05 15:15:00,257.29,257.42,257.04,257.32,1900.0,257.29,257.42,257.04,257.32,1900.0
2019-06-05 15:20:00,257.22,257.37,257.22,257.37,800.0,257.22,257.37,257.22,257.37,800.0
2019-06-05 15:25:00,257.28,257.28,257.14,257.25,800.0,257.28,257.28,257.14,257.25,800.0
2019-06-05 15:30:00,257.25,257.25,256.86,257.07,1400.0,257.25,257.25,256.86,257.07,1400.0
2019-06-05 15:35:00,257.1,257.1,256.62,256.67,1400.0,257.1,257.1,256.62,256.67,1400.0
2019-06-05 15:40:00,256.82,257.12,256.81,257.12,7100.0,256.82,257.12,256.81,257.12,7100.0
2019-06-05 15:45:00,257.18,257.28,257.09,257.09,3309.0,257.18,257.28,257.09,257.09,3309.0
2019-06-05 15:50:00,257.19,257.47,257.16,257.42,3211.0,257.19,257.47,257.16,257.42,3211.0
2019-06-05 15:55:00,257.48,257.49,256.46,256.61,17933.0,257.48,257.49,256.46,256.61,17933.0
2019-06-06 09:30:00,256.76,256.85,256.62,256.62,4599.0,256.76,256.85,256.62,256.62,4599.0
2019-06-06 09:35:00,256.83,257.18,256.39,257.18,1100.0,256.83,257.18,256.39,257.18,1100.0
2019-06-06 09:40:00,256.95,257.34,256.67,256.82,1300.0,256.95,257.34,256.67,256.82,1300.0
2019-06-06 09:45:00,256.95,257.37,256.63,257.37,1650.0,256.95,257.37,256.63,257.37,1650.0
2019-06-06 09:50:00,257.63,257.63,257.02,257.21,2500.0,257.63,257.63,257.02,257.21,2500.0
2019-06-06 09:55:00,257.41,257.77,257.17,257.18,2401.0,257.41,257.77,257.17,257.18,2401.0
2019-06-06 10:00:00,257.11,257.64,256.96,257.44,3956.0,257.11,257.64,256.96,257.44,3956.0
2019-06-06 10:05:00,257.55,258.15,257.54,258.07,5918.0,257.55,258.15,257.54,258.07,5918.0
2019-06-06 10:10:00,258.14,259.29,258.13,258.93,6822.0,258.14,259.29,258.13,258.93,6822.0
2019-06-06 10:15:00,258.91,259.11,258.7,259.11,1000.0,258.91,259.11,258.7,259.11,1000.0
2019-06-06 10:20:00,258.51,258.51,258.36,258.43,600.0,258.51,258.51,258.36,258.43,600.0
2019-06-06 10:25:00,258.84,258.84,258.01,258.01,1525.0,258.84,258.84,258.01,258.01,1525.0
2019-06-06 10:30:00,258.25,258.78,258.25,258.78,900.0,258.25,258.78,258.25,258.78,900.0
2019-06-06 10:35:00,258.95,258.95,258.39,258.53,900.0,258.95,258.95,258.39,258.53,900.0
2019-06-06 10:40:00,258.77,258.89,258.4,258.71,1341.0,258.77,258.89,258.4,258.71,1341.0
2019-06-06 10:45:00,258.48,258.58,257.81,257.81,2808.0,258.48,258.58,257.81,257.81,2808.0
2019-06-06 10:50:00,258.18,258.55,258.18,258.23,1500.0,258.18,258.55,258.18,258.23,1500.0
2019-06-06 10:55:00,257.92,258.6,257.85,258.45,1300.0,257.92,258.6,257.85,258.45,1300.0
2019-06-06 11:00:00,258.6,258.74,258.59,258.6,550.0,258.6,258.74,258.59,258.6,550.0
2019-06-06 11:05:00,258.57,258.92,258.41,258.78,1116.0,258.57,258.92,258.41,258.78,1116.0
2019-06-06 11:10:00,258.59,258.73,258.48,258.61,900.0,258.59,258.73,258.48,258.61,900.0
2019-06-06 11:15:00,258.39,258.49,258.32,258.46,1000.0,258.39,258.49,258.32,258.46,1000.0
2019-06-06 11:20:00,258.55,258.55,258.2,258.36,2000.0,258.55,258.55,258.2,258.36,2000.0
2019-06-06 11:25:00,258.57,258.81,258.57,258.67,599.0,258.57,258.81,258.57,258.67,599.0
2019-06-06 11:30:00,258.78,259.15,258.77,258.9,2604.0,258.78,259.15,258.77,258.9,2604.0
2019-06-06 11:35:00,259.07,259.13,259.07,259.13,246.0,259.07,259.13,259.07,259.13,246.0
2019-06-06 11:40:00,258.95,259.26,258.78,258.93,2700.0,258.95,259.26,258.78,258.93,2700.0
2019-06-06 11:45:00,259.06,259.07,258.66,258.96,1919.0,259.06,259.07,258.66,258.96,1919.0
2019-06-06 11:50:00,258.79,258.87,258.72,258.79,1650.0,258.79,258.87,258.72,258.79,1650.0
2019-06-06 11:55:00,258.78,258.94,258.67,258.94,1500.0,258.78,258.94,258.67,258.94,1500.0
2019-06-06 12:00:00,259.08,259.08,258.54,258.54,2300.0,259.08,259.08,258.54,258.54,2300.0
2019-06-06 12:05:00,258.56,258.56,258.29,258.45,2728.0,258.56,258.56,258.29,258.45,2728.0
2019-06-06 12:10:00,258.45,258.45,258.45,258.45,0.0,258.45,258.45,258.45,258.45,0.0
2019-06-06 12:15:00,258.54,258.67,258.28,258.29,1424.0,258.54,258.67,258.28,258.29,1424.0
2019-06-06 12:20:00,258.26,258.35,258.2,258.35,400.0,258.26,258.35,258.2,258.35,400.0
2019-06-06 12:25:00,258.16,258.24,257.93,257.98,1000.0,258.16,258.24,257.93,257.98,1000.0
2019-06-06 12:30:00,258.12,258.39,258.12,258.24,1025.0,258.12,258.39,258.12,258.24,1025.0
2019-06-06 12:35:00,258.26,258.27,258.07,258.07,960.0,258.26,258.27,258.07,258.07,960.0
2019-06-06 12:40:00,257.98,257.98,257.98,257.98,100.0,257.98,257.98,257.98,257.98,100.0
2019-06-06 12:45:00,258.2,258.44,258.13,258.44,1060.0,258.2,258.44,258.13,258.44,1060.0
2019-06-06 12:50:00,258.21,258.36,258.16,258.36,600.0,258.21,258.36,258.16,258.36,600.0
2019-06-06 12:55:00,258.46,258.6,258.36,258.49,895.0,258.46,258.6,258.36,258.49,895.0
2019-06-06 13:00:00,258.51,258.81,258.51,258.81,1600.0,258.51,258.81,258.51,258.81,1600.0
2019-06-06 13:05:00,258.88,258.96,258.81,258.81,716.0,258.88,258.96,258.81,258.81,716.0
2019-06-06 13:10:00,258.83,258.91,258.69,258.91,2791.0,258.83,258.91,258.69,258.91,2791.0
2019-06-06 13:15:00,258.88,258.88,258.8,258.88,600.0,258.88,258.88,258.8,258.88,600.0
2019-06-06 13:20:00,258.96,258.96,258.71,258.88,1071.0,258.96,258.96,258.71,258.88,1071.0
2019-06-06 13:25:00,259.0,259.13,258.98,259.12,1000.0,259.0,259.13,258.98,259.12,1000.0
2019-06-06 13:30:00,259.2,259.2,259.19,259.19,300.0,259.2,259.2,259.19,259.19,300.0
2019-06-06 13:35:00,259.14,259.32,259.13,259.32,900.0,259.14,259.32,259.13,259.32,900.0
2019-06-06 13:40:00,259.34,259.34,259.34,259.34,200.0,259.34,259.34,259.34,259.34,200.0
2019-06-06 13:45:00,259.26,259.28,259.08,259.08,1200.0,259.26,259.28,259.08,259.08,1200.0
2019-06-06 13:50:00,259.25,259.25,259.09,259.18,400.0,259.25,259.25,259.09,259.18,400.0
2019-06-06 13:55:00,259.1,259.14,259.07,259.07,1105.0,259.1,259.14,259.07,259.07,1105.0
2019-06-06 14:00:00,259.05,259.53,259.05,259.53,1500.0,259.05,259.53,259.05,259.53,1500.0
2019-06-06 14:05:00,259.51,259.67,259.36,259.37,2647.0,259.51,259.67,259.36,259.37,2647.0
2019-06-06 14:10:00,259.34,259.49,259.34,259.49,600.0,259.34,259.49,259.34,259.49,600.0
2019-06-06 14:15:00,259.51,259.51,259.36,259.42,900.0,259.51,259.51,259.36,259.42,900.0
2019-06-06 14:20:00,259.38,259.38,259.09,259.09,600.0,259.38,259.38,259.09,259.09,600.0
2019-06-06 14:25:00,259.02,259.05,258.72,258.72,900.0,259.02,259.05,258.72,258.72,900.0
2019-06-06 14:30:00,258.64,259.39,258.64,259.39,3600.0,258.64,259.39,258.64,259.39,3600.0
2019-06-06 14:35:00,259.39,259.55,259.37,259.55,600.0,259.39,259.55,259.37,259.55,600.0
2019-06-06 14:40:00,259.59,260.19,259.59,260.18,5831.0,259.59,260.19,259.59,260.18,5831.0
2019-06-06 14:45:00,260.18,260.18,259.81,259.86,1212.0,260.18,260.18,259.81,259.86,1212.0
2019-06-06 14:50:00,259.92,260.0,259.83,259.91,500.0,259.92,260.0,259.83,259.91,500.0
2019-06-06 14:55:00,259.91,259.91,259.91,259.91,200.0,259.91,259.91,259.91,259.91,200.0
2019-06-06 15:00:00,259.93,260.03,259.7,259.99,1900.0,259.93,260.03,259.7,259.99,1900.0
2019-06-06 15:05:00,260.1,260.14,260.06,260.14,600.0,260.1,260.14,260.06,260.14,600.0
2019-06-06 15:10:00,260.16,260.16,260.03,260.11,700.0,260.16,260.16,260.03,260.11,700.0
2019-06-06 15:15:00,260.05,260.39,259.96,260.36,1900.0,260.05,260.39,259.96,260.36,1900.0
2019-06-06 15:20:00,260.29,260.37,260.21,260.36,2000.0,260.29,260.37,260.21,260.36,2000.0
2019-06-06 15:25:00,260.48,260.92,260.48,260.82,1890.0,260.48,260.92,260.48,260.82,1890.0
2019-06-06 15:30:00,260.74,261.37,260.59,261.22,3501.0,260.74,261.37,260.59,261.22,3501.0
2019-06-06 15:35:00,261.36,261.36,260.99,261.0,3513.0,261.36,261.36,260.99,261.0,3513.0
2019-06-06 15:40:00,261.12,261.12,260.75,260.86,2350.0,261.12,261.12,260.75,260.86,2350.0
2019-06-06 15:45:00,260.77,260.77,260.32,260.73,4100.0,260.77,260.77,260.32,260.73,4100.0
2019-06-06 15:50:00,260.61,260.79,259.59,259.73,4100.0,260.61,260.79,259.59,259.73,4100.0
2019-06-06 15:55:00,259.59,259.78,259.17,259.75,19014.0,259.59,259.78,259.17,259.75,19014.0
2019-06-07 09:30:00,261.3,262.0,261.3,261.89,4596.0,261.3,262.0,261.3,261.89,4596.0
2019-06-07 09:35:00,262.54,263.0,262.28,262.76,1600.0,262.54,263.0,262.28,262.76,1600.0
2019-06-07 09:40:00,263.37,263.46,262.56,262.56,4067.0,263.37,263.46,262.56,262.56,4067.0
2019-06-07 09:45:00,262.38,262.7,262.38,262.63,770.0,262.38,262.7,262.38,262.63,770.0
2019-06-07 09:50:00,262.6,263.25,261.93,263.25,10537.0,262.6,263.25,261.93,263.25,10537.0
2019-06-07 09:55:00,263.65,264.91,263.59,264.91,3543.0,263.65,264.91,263.59,264.91,3543.0
2019-06-07 10:00:00,264.43,264.43,263.17,263.36,6432.0,264.43,264.43,263.17,263.36,6432.0
2019-06-07 10:05:00,263.17,263.17,262.6,262.6,2700.0,263.17,263.17,262.6,262.6,2700.0
2019-06-07 10:10:00,262.62,262.63,262.32,262.58,900.0,262.62,262.63,262.32,262.58,900.0
2019-06-07 10:15:00,262.51,262.89,262.5,262.74,1594.0,262.51,262.89,262.5,262.74,1594.0
2019-06-07 10:20:00,262.73,263.03,262.69,263.03,800.0,262.73,263.03,262.69,263.03,800.0
2019-06-07 10:25:00,263.27,263.72,263.19,263.72,600.0,263.27,263.72,263.19,263.72,600.0
2019-06-07 10:30:00,263.76,264.28,263.76,264.11,1500.0,263.76,264.28,263.76,264.11,1500.0
2019-06-07 10:35:00,264.33,264.5,263.97,264.29,2240.0,264.33,264.5,263.97,264.29,2240.0
2019-06-07 10:40:00,264.21,264.75,264.14,264.75,6557.0,264.21,264.75,264.14,264.75,6557.0
2019-06-07 10:45:00,264.64,264.92,264.63,264.91,2867.0,264.64,264.92,264.63,264.91,2867.0
2019-06-07 10:50:00,264.91,265.39,264.83,265.09,11730.0,264.91,265.39,264.83,265.09,11730.0
2019-06-07 10:55:00,265.15,265.89,265.13,265.6,6840.0,265.15,265.89,265.13,265.6,6840.0
2019-06-07 11:00:00,265.74,265.9,265.36,265.59,11683.0,265.74,265.9,265.36,265.59,11683.0
2019-06-07 11:05:00,265.59,265.64,265.0,265.0,12287.0,265.59,265.64,265.0,265.0,12287.0
2019-06-07 11:10:00,265.01,265.01,264.49,264.6,2605.0,265.01,265.01,264.49,264.6,2605.0
2019-06-07 11:15:00,264.12,264.61,264.12,264.6,2500.0,264.12,264.61,264.12,264.6,2500.0
2019-06-07 11:20:00,264.63,264.66,264.36,264.36,1568.0,264.63,264.66,264.36,264.36,1568.0
2019-06-07 11:25:00,264.3,264.37,263.82,263.82,1599.0,264.3,264.37,263.82,263.82,1599.0
2019-06-07 11:30:00,263.94,264.13,263.82,263.91,1573.0,263.94,264.13,263.82,263.91,1573.0
2019-06-07 11:35:00,264.08,264.08,263.63,263.75,1563.0,264.08,264.08,263.63,263.75,1563.0
2019-06-07 11:40:00,263.74,263.91,263.74,263.82,800.0,263.74,263.91,263.74,263.82,800.0
2019-06-07 11:45:00,264.0,264.2,263.91,264.2,1650.0,264.0,264.2,263.91,264.2,1650.0
2019-06-07 11:50:00,264.39,264.46,264.21,264.31,1155.0,264.39,264.46,264.21,264.31,1155.0
2019-06-07 11:55:00,264.5,264.9,264.5,264.79,1200.0,264.5,264.9,264.5,264.79,1200.0
2019-06-07 12:00:00,264.92,264.92,264.37,264.51,1912.0,264.92,264.92,264.37,264.51,1912.0
2019-06-07 12:05:00,264.57,264.63,264.33,264.63,450.0,264.57,264.63,264.33,264.63,450.0
2019-06-07 12:10:00,264.5,264.71,264.38,264.62,1270.0,264.5,264.71,264.38,264.62,1270.0
2019-06-07 12:15:00,264.39,264.49,264.39,264.47,300.0,264.39,264.49,264.39,264.47,300.0
2019-06-07 12:20:00,264.57,264.62,264.39,264.62,1200.0,264.57,264.62,264.39,264.62,1200.0
2019-06-07 12:25:00,264.63,264.66,264.43,264.66,500.0,264.63,264.66,264.43,264.66,500.0
2019-06-07 12:30:00,264.72,265.0,264.72,265.0,950.0,264.72,265.0,264.72,265.0,950.0
2019-06-07 12:35:00,264.84,264.84,264.7,264.83,1453.0,264.84,264.84,264.7,264.83,1453.0
2019-06-07 12:40:00,264.95,265.18,264.79,264.96,4457.0,264.95,265.18,264.79,264.96,4457.0
2019-06-07 12:45:00,264.93,265.19,264.91,265.14,1500.0,264.93,265.19,264.91,265.14,1500.0
2019-06-07 12:50:00,265.13,265.33,265.03,265.26,2144.0,265.13,265.33,265.03,265.26,2144.0
2019-06-07 12:55:00,265.22,265.33,265.19,265.25,400.0,265.22,265.33,265.19,265.25,400.0
2019-06-07 13:00:00,265.18,265.48,265.17,265.48,1830.0,265.18,265.48,265.17,265.48,1830.0
2019-06-07 13:05:00,265.48,265.48,265.24,265.3,800.0,265.48,265.48,265.24,265.3,800.0
2019-06-07 13:10:00,265.19,265.32,265.17,265.32,1276.0,265.19,265.32,265.17,265.32,1276.0
2019-06-07 13:15:00,265.31,265.37,265.16,265.27,1800.0,265.31,265.37,265.16,265.27,1800.0
2019-06-07 13:20:00,265.46,265.47,265.08,265.21,3983.0,265.46,265.47,265.08,265.21,3983.0
2019-06-07 13:25:00,265.23,265.33,265.13,265.22,1900.0,265.23,265.33,265.13,265.22,1900.0
2019-06-07 13:30:00,265.23,265.42,265.23,265.38,1314.0,265.23,265.42,265.23,265.38,1314.0
2019-06-07 13:35:00,265.44,265.54,265.32,265.42,1555.0,265.44,265.54,265.32,265.42,1555.0
2019-06-07 13:40:00,265.43,265.43,265.43,265.43,100.0,265.43,265.43,265.43,265.43,100.0
2019-06-07 13:45:00,265.47,265.49,265.33,265.33,750.0,265.47,265.49,265.33,265.33,750.0
2019-06-07 13:50:00,265.33,265.33,265.16,265.27,600.0,265.33,265.33,265.16,265.27,600.0
2019-06-07 13:55:00,265.25,265.39,265.19,265.31,2980.0,265.25,265.39,265.19,265.31,2980.0
2019-06-07 14:00:00,265.2,265.36,265.16,265.21,4742.0,265.2,265.36,265.16,265.21,4742.0
2019-06-07 14:05:00,265.25,265.59,265.15,265.58,5400.0,265.25,265.59,265.15,265.58,5400.0
2019-06-07 14:10:00,265.5,265.59,265.49,265.52,600.0,265.5,265.59,265.49,265.52,600.0
2019-06-07 14:15:00,265.56,265.58,265.44,265.44,900.0,265.56,265.58,265.44,265.44,900.0
2019-06-07 14:20:00,265.37,265.66,265.32,265.65,2194.0,265.37,265.66,265.32,265.65,2194.0
2019-06-07 14:25:00,265.56,265.61,265.44,265.57,1170.0,265.56,265.61,265.44,265.57,1170.0
2019-06-07 14:30:00,265.46,265.46,265.36,265.37,200.0,265.46,265.46,265.36,265.37,200.0
2019-06-07 14:35:00,265.53,265.53,265.23,265.32,1300.0,265.53,265.53,265.23,265.32,1300.0
2019-06-07 14:40:00,265.25,265.25,264.96,265.06,746.0,265.25,265.25,264.96,265.06,746.0
2019-06-07 14:45:00,264.92,264.93,264.62,264.62,400.0,264.92,264.93,264.62,264.62,400.0
2019-06-07 14:50:00,264.62,264.84,264.57,264.68,2005.0,264.62,264.84,264.57,264.68,2005.0
2019-06-07 14:55:00,264.59,264.59,264.42,264.44,600.0,264.59,264.59,264.42,264.44,600.0
2019-06-07 15:00:00,264.45,264.9,264.4,264.9,800.0,264.45,264.9,264.4,264.9,800.0
2019-06-07 15:05:00,264.79,264.82,264.7,264.72,900.0,264.79,264.82,264.7,264.72,900.0
2019-06-07 15:10:00,264.76,265.0,264.67,265.0,900.0,264.76,265.0,264.67,265.0,900.0
2019-06-07 15:15:00,265.03,265.07,264.88,265.02,1700.0,265.03,265.07,264.88,265.02,1700.0
2019-06-07 15:20:00,265.04,265.24,265.04,265.24,600.0,265.04,265.24,265.04,265.24,600.0
2019-06-07 15:25:00,265.3,265.4,265.21,265.36,2367.0,265.3,265.4,265.21,265.36,2367.0
2019-06-07 15:30:00,265.36,265.44,265.17,265.31,2113.0,265.36,265.44,265.17,265.31,2113.0
2019-06-07 15:35:00,265.29,265.38,265.24,265.24,975.0,265.29,265.38,265.24,265.24,975.0
2019-06-07 15:40:00,265.33,265.38,265.22,265.24,2400.0,265.33,265.38,265.22,265.24,2400.0
2019-06-07 15:45:00,265.18,265.18,264.79,264.99,2720.0,265.18,265.18,264.79,264.99,2720.0
2019-06-07 15:50:00,265.01,265.03,264.41,264.52,3411.0,265.01,265.03,264.41,264.52,3411.0
2019-06-07 15:55:00,264.56,265.07,264.56,264.93,17093.0,264.56,265.07,264.56,264.93,17093.0
2019-06-10 09:30:00,266.04,267.43,266.04,267.38,6804.0,266.04,267.43,266.04,267.38,6804.0
2019-06-10 09:35:00,267.66,267.66,266.33,267.36,1350.0,267.66,267.66,266.33,267.36,1350.0
2019-06-10 09:40:00,267.15,268.73,267.15,268.16,7768.0,267.15,268.73,267.15,268.16,7768.0
2019-06-10 09:45:00,268.29,268.29,267.35,267.35,3199.0,268.29,268.29,267.35,267.35,3199.0
2019-06-10 09:50:00,267.41,267.64,267.2,267.47,1900.0,267.41,267.64,267.2,267.47,1900.0
2019-06-10 09:55:00,267.47,268.87,267.47,268.84,1754.0,267.47,268.87,267.47,268.84,1754.0
2019-06-10 10:00:00,268.99,269.17,268.36,268.36,2250.0,268.99,269.17,268.36,268.36,2250.0
2019-06-10 10:05:00,268.55,268.65,268.29,268.29,1100.0,268.55,268.65,268.29,268.29,1100.0
2019-06-10 10:10:00,267.79,268.12,267.72,267.79,2300.0,267.79,268.12,267.72,267.79,2300.0
2019-06-10 10:15:00,267.86,268.99,267.86,268.99,1016.0,267.86,268.99,267.86,268.99,1016.0
2019-06-10 10:20:00,268.83,268.83,267.97,267.97,1800.0,268.83,268.83,267.97,267.97,1800.0
2019-06-10 10:25:00,268.07,268.54,268.07,268.54,3200.0,268.07,268.54,268.07,268.54,3200.0
2019-06-10 10:30:00,268.35,268.66,267.99,268.66,1588.0,268.35,268.66,267.99,268.66,1588.0
2019-06-10 10:35:00,268.67,268.71,268.28,268.47,2750.0,268.67,268.71,268.28,268.47,2750.0
2019-06-10 10:40:00,268.65,268.67,268.3,268.67,400.0,268.65,268.67,268.3,268.67,400.0
2019-06-10 10:45:00,268.77,268.87,268.52,268.7,4292.0,268.77,268.87,268.52,268.7,4292.0
2019-06-10 10:50:00,268.37,268.73,268.27,268.55,1399.0,268.37,268.73,268.27,268.55,1399.0
2019-06-10 10:55:00,268.52,268.52,268.13,268.13,1400.0,268.52,268.52,268.13,268.13,1400.0
2019-06-10 11:00:00,268.01,268.01,267.07,267.28,6124.0,268.01,268.01,267.07,267.28,6124.0
2019-06-10 11:05:00,267.39,267.48,267.39,267.48,1100.0,267.39,267.48,267.39,267.48,1100.0
2019-06-10 11:10:00,267.82,267.82,267.59,267.59,1472.0,267.82,267.82,267.59,267.59,1472.0
2019-06-10 11:15:00,267.66,267.66,267.27,267.34,1100.0,267.66,267.66,267.27,267.34,1100.0
2019-06-10 11:20:00,267.61,267.94,267.6,267.94,840.0,267.61,267.94,267.6,267.94,840.0
2019-06-10 11:25:00,268.25,268.26,268.19,268.19,600.0,268.25,268.26,268.19,268.19,600.0
2019-06-10 11:30:00,268.28,268.47,268.23,268.32,1204.0,268.28,268.47,268.23,268.32,1204.0
2019-06-10 11:35:00,268.42,268.5,268.42,268.5,400.0,268.42,268.5,268.42,268.5,400.0
2019-06-10 11:40:00,268.42,268.81,268.15,268.54,2289.0,268.42,268.81,268.15,268.54,2289.0
2019-06-10 11:45:00,268.97,269.11,268.86,268.86,2236.0,268.97,269.11,268.86,268.86,2236.0
2019-06-10 11:50:00,268.71,268.9,268.71,268.9,200.0,268.71,268.9,268.71,268.9,200.0
2019-06-10 11:55:00,268.91,268.99,268.76,268.76,800.0,268.91,268.99,268.76,268.76,800.0
2019-06-10 12:00:00,268.8,268.8,268.31,268.5,1864.0,268.8,268.8,268.31,268.5,1864.0
2019-06-10 12:05:00,268.3,268.42,268.25,268.38,800.0,268.3,268.42,268.25,268.38,800.0
2019-06-10 12:10:00,268.36,268.49,268.3,268.47,1100.0,268.36,268.49,268.3,268.47,1100.0
2019-06-10 12:15:00,268.57,268.92,268.57,268.92,700.0,268.57,268.92,268.57,268.92,700.0
2019-06-10 12:20:00,268.85,268.96,268.63,268.94,1600.0,268.85,268.96,268.63,268.94,1600.0
2019-06-10 12:25:00,268.81,269.16,268.78,269.16,1032.0,268.81,269.16,268.78,269.16,1032.0
2019-06-10 12:30:00,269.03,269.06,268.91,268.91,700.0,269.03,269.06,268.91,268.91,700.0
2019-06-10 12:35:00,268.86,268.86,268.48,268.48,1061.0,268.86,268.86,268.48,268.48,1061.0
2019-06-10 12:40:00,268.87,269.02,268.86,269.02,550.0,268.87,269.02,268.86,269.02,550.0
2019-06-10 12:45:00,268.91,269.14,268.84,269.14,900.0,268.91,269.14,268.84,269.14,900.0
2019-06-10 12:50:00,269.0,269.0,268.67,268.68,1200.0,269.0,269.0,268.67,268.68,1200.0
2019-06-10 12:55:00,268.75,268.93,268.58,268.59,4687.0,268.75,268.93,268.58,268.59,4687.0
2019-06-10 13:00:00,268.72,269.29,268.72,269.29,1100.0,268.72,269.29,268.72,269.29,1100.0
2019-06-10 13:05:00,269.23,269.23,269.06,269.16,1325.0,269.23,269.23,269.06,269.16,1325.0
2019-06-10 13:10:00,269.23,269.44,269.19,269.44,500.0,269.23,269.44,269.19,269.44,500.0
2019-06-10 13:15:00,269.3,269.33,269.05,269.05,1999.0,269.3,269.33,269.05,269.05,1999.0
2019-06-10 13:20:00,269.14,269.14,268.97,268.99,1684.0,269.14,269.14,268.97,268.99,1684.0
2019-06-10 13:25:00,269.05,269.12,268.98,268.98,500.0,269.05,269.12,268.98,268.98,500.0
2019-06-10 13:30:00,269.15,269.22,269.04,269.22,900.0,269.15,269.22,269.04,269.22,900.0
2019-06-10 13:35:00,269.28,269.43,269.28,269.42,500.0,269.28,269.43,269.28,269.42,500.0
2019-06-10 13:40:00,269.45,269.52,268.97,268.97,1550.0,269.45,269.52,268.97,268.97,1550.0
2019-06-10 13:45:00,269.06,269.25,269.05,269.06,1110.0,269.06,269.25,269.05,269.06,1110.0
2019-06-10 13:50:00,269.12,269.12,268.94,268.94,450.0,269.12,269.12,268.94,268.94,450.0
2019-06-10 13:55:00,269.02,269.14,268.69,268.77,1407.0,269.02,269.14,268.69,268.77,1407.0
2019-06-10 14:00:00,268.56,268.63,268.44,268.63,1750.0,268.56,268.63,268.44,268.63,1750.0
2019-06-10 14:05:00,269.03,269.09,268.84,269.06,800.0,269.03,269.09,268.84,269.06,800.0
2019-06-10 14:10:00,268.86,269.01,268.52,268.52,2200.0,268.86,269.01,268.52,268.52,2200.0
2019-06-10 14:15:00,268.51,268.6,268.47,268.49,900.0,268.51,268.6,268.47,268.49,900.0
2019-06-10 14:20:00,268.66,268.91,268.66,268.8,1300.0,268.66,268.91,268.66,268.8,1300.0
2019-06-10 14:25:00,268.83,268.97,268.81,268.81,304.0,268.83,268.97,268.81,268.81,304.0
2019-06-10 14:30:00,268.94,269.03,268.94,269.01,900.0,268.94,269.03,268.94,269.01,900.0
2019-06-10 14:35:00,269.01,269.01,268.71,268.86,1300.0,269.01,269.01,268.71,268.86,1300.0
2019-06-10 14:40:00,268.75,268.89,268.66,268.88,900.0,268.75,268.89,268.66,268.88,900.0
2019-06-10 14:45:00,269.03,269.19,268.97,269.19,600.0,269.03,269.19,268.97,269.19,600.0
2019-06-10 14:50:00,269.1,269.1,268.86,268.91,2155.0,269.1,269.1,268.86,268.91,2155.0
2019-06-10 14:55:00,269.11,269.11,268.9,268.9,300.0,269.11,269.11,268.9,268.9,300.0
2019-06-10 15:00:00,269.06,269.25,269.06,269.08,975.0,269.06,269.25,269.06,269.08,975.0
2019-06-10 15:05:00,269.18,269.28,269.09,269.23,1900.0,269.18,269.28,269.09,269.23,1900.0
2019-06-10 15:10:00,269.25,269.3,268.8,268.8,1500.0,269.25,269.3,268.8,268.8,1500.0
2019-06-10 15:15:00,268.94,269.05,268.94,269.04,800.0,268.94,269.05,268.94,269.04,800.0
2019-06-10 15:20:00,268.91,268.92,268.66,268.88,1200.0,268.91,268.92,268.66,268.88,1200.0
2019-06-10 15:25:00,268.8,268.8,268.43,268.64,3450.0,268.8,268.8,268.43,268.64,3450.0
2019-06-10 15:30:00,268.63,269.16,268.63,268.97,1400.0,268.63,269.16,268.63,268.97,1400.0
2019-06-10 15:35:00,268.79,268.86,268.45,268.45,3300.0,268.79,268.86,268.45,268.45,3300.0
2019-06-10 15:40:00,268.18,268.35,268.18,268.18,900.0,268.18,268.35,268.18,268.18,900.0
2019-06-10 15:45:00,268.23,268.75,268.16,268.39,3280.0,268.23,268.75,268.16,268.39,3280.0
2019-06-10 15:50:00,268.4,268.6,268.18,268.6,8038.0,268.4,268.6,268.18,268.6,8038.0
2019-06-10 15:55:00,268.59,268.83,268.25,268.39,17635.0,268.59,268.83,268.25,268.39,17635.0
2019-06-11 09:30:00,269.62,271.34,269.33,270.42,11758.0,269.62,271.34,269.33,270.42,11758.0
2019-06-11 09:35:00,270.19,270.19,268.53,268.91,3175.0,270.19,270.19,268.53,268.91,3175.0
2019-06-11 09:40:00,269.09,269.09,268.49,268.49,800.0,269.09,269.09,268.49,268.49,800.0
2019-06-11 09:45:00,268.48,269.01,268.48,268.58,2100.0,268.48,269.01,268.48,268.58,2100.0
2019-06-11 09:50:00,268.42,268.98,268.24,268.98,1868.0,268.42,268.98,268.24,268.98,1868.0
2019-06-11 09:55:00,269.21,269.22,268.82,268.82,1000.0,269.21,269.22,268.82,268.82,1000.0
2019-06-11 10:00:00,268.69,268.86,268.41,268.61,1126.0,268.69,268.86,268.41,268.61,1126.0
2019-06-11 10:05:00,268.53,268.53,267.26,267.88,3218.0,268.53,268.53,267.26,267.88,3218.0
2019-06-11 10:10:00,267.71,267.71,267.04,267.05,1985.0,267.71,267.71,267.04,267.05,1985.0
2019-06-11 10:15:00,266.88,266.92,266.66,266.9,2626.0,266.88,266.92,266.66,266.9,2626.0
2019-06-11 10:20:00,266.51,266.78,266.02,266.68,6708.0,266.51,266.78,266.02,266.68,6708.0
2019-06-11 10:25:00,266.46,267.27,266.25,266.81,9107.0,266.46,267.27,266.25,266.81,9107.0
2019-06-11 10:30:00,266.65,266.65,266.19,266.39,1100.0,266.65,266.65,266.19,266.39,1100.0
2019-06-11 10:35:00,266.0,266.0,265.38,265.61,1666.0,266.0,266.0,265.38,265.61,1666.0
2019-06-11 10:40:00,265.69,265.69,264.57,265.0,3228.0,265.69,265.69,264.57,265.0,3228.0
2019-06-11 10:45:00,264.98,265.54,264.97,265.33,1750.0,264.98,265.54,264.97,265.33,1750.0
2019-06-11 10:50:00,265.1,265.1,264.66,264.9,2424.0,265.1,265.1,264.66,264.9,2424.0
2019-06-11 10:55:00,265.0,265.08,264.67,264.76,8522.0,265.0,265.08,264.67,264.76,8522.0
2019-06-11 11:00:00,264.88,265.04,264.48,264.48,3378.0,264.88,265.04,264.48,264.48,3378.0
2019-06-11 11:05:00,264.43,264.69,264.43,264.69,1000.0,264.43,264.69,264.43,264.69,1000.0
2019-06-11 11:10:00,264.95,264.95,263.98,263.98,3800.0,264.95,264.95,263.98,263.98,3800.0
2019-06-11 11:15:00,264.02,264.32,263.81,264.32,4680.0,264.02,264.32,263.81,264.32,4680.0
2019-06-11 11:20:00,264.39,264.39,264.27,264.28,200.0,264.39,264.39,264.27,264.28,200.0
2019-06-11 11:25:00,264.36,264.37,263.68,264.28,5300.0,264.36,264.37,263.68,264.28,5300.0
2019-06-11 11:30:00,264.43,264.97,264.41,264.48,6838.0,264.43,264.97,264.41,264.48,6838.0
2019-06-11 11:35:00,264.44,264.44,263.77,263.77,700.0,264.44,264.44,263.77,263.77,700.0
2019-06-11 11:40:00,263.72,264.0,263.71,263.91,1488.0,263.72,264.0,263.71,263.91,1488.0
2019-06-11 11:45:00,263.78,264.11,263.75,263.76,1580.0,263.78,264.11,263.75,263.76,1580.0
2019-06-11 11:50:00,263.98,264.26,263.91,264.23,1100.0,263.98,264.26,263.91,264.23,1100.0
2019-06-11 11:55:00,264.1,264.12,263.81,263.85,1500.0,264.1,264.12,263.81,263.85,1500.0
2019-06-11 12:00:00,263.81,263.91,263.59,263.86,1940.0,263.81,263.91,263.59,263.86,1940.0
2019-06-11 12:05:00,263.85,264.0,263.21,263.41,2508.0,263.85,264.0,263.21,263.41,2508.0
2019-06-11 12:10:00,263.3,263.51,263.01,263.01,1800.0,263.3,263.51,263.01,263.01,1800.0
2019-06-11 12:15:00,262.79,263.27,262.79,262.81,1103.0,262.79,263.27,262.79,262.81,1103.0
2019-06-11 12:20:00,262.77,262.96,262.48,262.52,2771.0,262.77,262.96,262.48,262.52,2771.0
2019-06-11 12:25:00,262.44,262.79,262.33,262.78,3174.0,262.44,262.79,262.33,262.78,3174.0
2019-06-11 12:30:00,262.94,263.1,262.78,262.8,1500.0,262.94,263.1,262.78,262.8,1500.0
2019-06-11 12:35:00,262.83,262.88,262.5,262.6,1400.0,262.83,262.88,262.5,262.6,1400.0
2019-06-11 12:40:00,262.52,262.61,262.31,262.53,1900.0,262.52,262.61,262.31,262.53,1900.0
2019-06-11 12:45:00,262.68,262.77,262.45,262.45,1100.0,262.68,262.77,262.45,262.45,1100.0
2019-06-11 12:50:00,262.27,262.5,262.18,262.41,2100.0,262.27,262.5,262.18,262.41,2100.0
2019-06-11 12:55:00,262.41,262.41,262.08,262.08,1400.0,262.41,262.41,262.08,262.08,1400.0
2019-06-11 13:00:00,262.09,262.14,261.99,262.01,2600.0,262.09,262.14,261.99,262.01,2600.0
2019-06-11 13:05:00,262.01,262.1,261.96,262.0,1100.0,262.01,262.1,261.96,262.0,1100.0
2019-06-11 13:10:00,261.99,261.99,261.55,261.8,2100.0,261.99,261.99,261.55,261.8,2100.0
2019-06-11 13:15:00,261.77,262.09,261.77,261.95,1500.0,261.77,262.09,261.77,261.95,1500.0
2019-06-11 13:20:00,262.13,262.3,261.87,261.87,1944.0,262.13,262.3,261.87,261.87,1944.0
2019-06-11 13:25:00,261.91,262.03,261.91,262.03,400.0,261.91,262.03,261.91,262.03,400.0
2019-06-11 13:30:00,262.04,262.06,261.87,261.87,600.0,262.04,262.06,261.87,261.87,600.0
2019-06-11 13:35:00,262.0,262.36,262.0,262.34,1100.0,262.0,262.36,262.0,262.34,1100.0
2019-06-11 13:40:00,262.57,262.81,262.57,262.81,1000.0,262.57,262.81,262.57,262.81,1000.0
2019-06-11 13:45:00,262.96,263.07,262.87,262.87,600.0,262.96,263.07,262.87,262.87,600.0
2019-06-11 13:50:00,263.0,263.36,262.99,263.26,1000.0,263.0,263.36,262.99,263.26,1000.0
2019-06-11 13:55:00,263.16,263.53,263.16,263.53,300.0,263.16,263.53,263.16,263.53,300.0
2019-06-11 14:00:00,263.53,263.8,263.49,263.8,1100.0,263.53,263.8,263.49,263.8,1100.0
2019-06-11 14:05:00,263.65,263.84,263.43,263.84,1134.0,263.65,263.84,263.43,263.84,1134.0
2019-06-11 14:10:00,263.6,263.85,263.57,263.81,1800.0,263.6,263.85,263.57,263.81,1800.0
2019-06-11 14:15:00,263.95,263.95,263.89,263.89,798.0,263.95,263.95,263.89,263.89,798.0
2019-06-11 14:20:00,263.92,263.92,263.65,263.65,700.0,263.92,263.92,263.65,263.65,700.0
2019-06-11 14:25:00,263.78,263.78,263.58,263.59,670.0,263.78,263.78,263.58,263.59,670.0
2019-06-11 14:30:00,263.53,263.96,263.53,263.96,1484.0,263.53,263.96,263.53,263.96,1484.0
2019-06-11 14:35:00,263.83,263.83,263.51,263.83,1900.0,263.83,263.83,263.51,263.83,1900.0
2019-06-11 14:40:00,263.66,263.9,263.62,263.7,1243.0,263.66,263.9,263.62,263.7,1243.0
2019-06-11 14:45:00,263.66,263.79,263.52,263.78,4357.0,263.66,263.79,263.52,263.78,4357.0
2019-06-11 14:50:00,263.75,263.98,263.75,263.89,900.0,263.75,263.98,263.75,263.89,900.0
2019-06-11 14:55:00,263.88,264.04,263.65,263.65,1571.0,263.88,264.04,263.65,263.65,1571.0
2019-06-11 15:00:00,263.76,263.84,263.48,263.48,3856.0,263.76,263.84,263.48,263.48,3856.0
2019-06-11 15:05:00,263.3,263.86,263.3,263.73,5553.0,263.3,263.86,263.3,263.73,5553.0
2019-06-11 15:10:00,263.81,263.98,263.52,263.54,3301.0,263.81,263.98,263.52,263.54,3301.0
2019-06-11 15:15:00,263.62,263.78,263.62,263.66,1389.0,263.62,263.78,263.62,263.66,1389.0
2019-06-11 15:20:00,263.7,264.02,263.7,263.95,3842.0,263.7,264.02,263.7,263.95,3842.0
2019-06-11 15:25:00,263.92,264.17,263.86,264.17,1300.0,263.92,264.17,263.86,264.17,1300.0
2019-06-11 15:30:00,264.12,264.37,263.92,264.35,5808.0,264.12,264.37,263.92,264.35,5808.0
2019-06-11 15:35:00,264.35,264.47,264.24,264.43,5882.0,264.35,264.47,264.24,264.43,5882.0
2019-06-11 15:40:00,264.37,264.42,264.05,264.06,9641.0,264.37,264.42,264.05,264.06,9641.0
2019-06-11 15:45:00,264.12,264.22,263.93,263.98,6366.0,264.12,264.22,263.93,263.98,6366.0
2019-06-11 15:50:00,263.98,264.14,263.74,264.14,4989.0,263.98,264.14,263.74,264.14,4989.0
2019-06-11 15:55:00,264.03,264.03,263.75,263.93,16443.0,264.03,264.03,263.75,263.93,16443.0
2019-06-12 09:30:00,264.47,265.04,264.47,264.63,8394.0,264.47,265.04,264.47,264.63,8394.0
2019-06-12 09:35:00,264.98,265.62,264.45,265.62,2743.0,264.98,265.62,264.45,265.62,2743.0
2019-06-12 09:40:00,265.71,266.01,265.53,265.82,7426.0,265.71,266.01,265.53,265.82,7426.0
2019-06-12 09:45:00,265.76,266.22,265.75,265.78,3680.0,265.76,266.22,265.75,265.78,3680.0
2019-06-12 09:50:00,265.76,265.76,264.16,264.23,4676.0,265.76,265.76,264.16,264.23,4676.0
2019-06-12 09:55:00,263.99,264.19,263.63,263.78,7262.0,263.99,264.19,263.63,263.78,7262.0
2019-06-12 10:00:00,263.78,264.43,263.74,263.8,6336.0,263.78,264.43,263.74,263.8,6336.0
2019-06-12 10:05:00,263.61,263.76,263.03,263.68,4983.0,263.61,263.76,263.03,263.68,4983.0
2019-06-12 10:10:00,263.79,263.79,263.3,263.3,900.0,263.79,263.79,263.3,263.3,900.0
2019-06-12 10:15:00,263.2,263.2,262.91,262.91,600.0,263.2,263.2,262.91,262.91,600.0
2019-06-12 10:20:00,262.89,263.05,262.68,262.69,1600.0,262.89,263.05,262.68,262.69,1600.0
2019-06-12 10:25:00,262.87,262.87,262.52,262.72,1600.0,262.87,262.87,262.52,262.72,1600.0
2019-06-12 10:30:00,262.8,263.17,262.72,263.17,2450.0,262.8,263.17,262.72,263.17,2450.0
2019-06-12 10:35:00,263.28,263.5,263.15,263.36,2400.0,263.28,263.5,263.15,263.36,2400.0
2019-06-12 10:40:00,263.47,263.53,262.78,262.94,7668.0,263.47,263.53,262.78,262.94,7668.0
2019-06-12 10:45:00,262.94,263.47,262.86,263.46,7154.0,262.94,263.47,262.86,263.46,7154.0
2019-06-12 10:50:00,263.34,263.43,262.99,262.99,4878.0,263.34,263.43,262.99,262.99,4878.0
2019-06-12 10:55:00,262.79,263.13,262.57,262.57,2100.0,262.79,263.13,262.57,262.57,2100.0
2019-06-12 11:00:00,262.57,262.72,262.36,262.72,3500.0,262.57,262.72,262.36,262.72,3500.0
2019-06-12 11:05:00,262.85,263.01,262.8,262.92,2100.0,262.85,263.01,262.8,262.92,2100.0
2019-06-12 11:10:00,262.98,263.19,262.82,263.13,1800.0,262.98,263.19,262.82,263.13,1800.0
2019-06-12 11:15:00,262.98,263.16,262.8,263.16,3005.0,262.98,263.16,262.8,263.16,3005.0
2019-06-12 11:20:00,263.51,263.52,263.09,263.38,1100.0,263.51,263.52,263.09,263.38,1100.0
2019-06-12 11:25:00,263.54,263.69,263.33,263.69,1000.0,263.54,263.69,263.33,263.69,1000.0
2019-06-12 11:30:00,263.53,263.89,263.52,263.88,2750.0,263.53,263.89,263.52,263.88,2750.0
2019-06-12 11:35:00,263.81,263.92,263.61,263.87,2070.0,263.81,263.92,263.61,263.87,2070.0
2019-06-12 11:40:00,264.0,264.35,264.0,264.14,1592.0,264.0,264.35,264.0,264.14,1592.0
2019-06-12 11:45:00,264.24,264.61,264.14,264.27,1900.0,264.24,264.61,264.14,264.27,1900.0
2019-06-12 11:50:00,264.18,264.26,263.7,263.75,1500.0,264.18,264.26,263.7,263.75,1500.0
2019-06-12 11:55:00,263.75,264.06,263.75,263.84,1355.0,263.75,264.06,263.75,263.84,1355.0
2019-06-12 12:00:00,264.07,264.4,264.07,264.3,1690.0,264.07,264.4,264.07,264.3,1690.0
2019-06-12 12:05:00,264.22,264.52,264.22,264.31,1700.0,264.22,264.52,264.22,264.31,1700.0
2019-06-12 12:10:00,264.18,264.38,263.93,264.03,1000.0,264.18,264.38,263.93,264.03,1000.0
2019-06-12 12:15:00,263.89,264.6,263.89,264.6,1000.0,263.89,264.6,263.89,264.6,1000.0
2019-06-12 12:20:00,264.53,264.59,264.08,264.08,2200.0,264.53,264.59,264.08,264.08,2200.0
2019-06-12 12:25:00,264.3,264.4,264.3,264.33,600.0,264.3,264.4,264.3,264.33,600.0
2019-06-12 12:30:00,264.3,264.61,264.21,264.58,1300.0,264.3,264.61,264.21,264.58,1300.0
2019-06-12 12:35:00,264.44,264.46,264.22,264.22,800.0,264.44,264.46,264.22,264.22,800.0
2019-06-12 12:40:00,264.34,264.51,264.33,264.44,1400.0,264.34,264.51,264.33,264.44,1400.0
2019-06-12 12:45:00,264.51,264.81,264.44,264.77,1000.0,264.51,264.81,264.44,264.77,1000.0
2019-06-12 12:50:00,264.69,264.86,264.69,264.69,1400.0,264.69,264.86,264.69,264.69,1400.0
2019-06-12 12:55:00,264.75,264.76,264.54,264.54,1400.0,264.75,264.76,264.54,264.54,1400.0
2019-06-12 13:00:00,264.63,264.64,264.58,264.59,500.0,264.63,264.64,264.58,264.59,500.0
2019-06-12 13:05:00,264.55,264.72,264.38,264.63,3500.0,264.55,264.72,264.38,264.63,3500.0
2019-06-12 13:10:00,264.57,264.59,264.48,264.49,1100.0,264.57,264.59,264.48,264.49,1100.0
2019-06-12 13:15:00,264.57,264.7,264.36,264.68,1123.0,264.57,264.7,264.36,264.68,1123.0
2019-06-12 13:20:00,264.74,264.78,264.58,264.58,1800.0,264.74,264.78,264.58,264.58,1800.0
2019-06-12 13:25:00,264.55,264.68,264.42,264.62,700.0,264.55,264.68,264.42,264.62,700.0
2019-06-12 13:30:00,264.59,264.62,264.46,264.62,400.0,264.59,264.62,264.46,264.62,400.0
2019-06-12 13:35:00,264.53,264.58,264.3,264.31,1388.0,264.53,264.58,264.3,264.31,1388.0
2019-06-12 13:40:00,264.31,264.31,264.17,264.27,889.0,264.31,264.31,264.17,264.27,889.0
2019-06-12 13:45:00,264.14,264.28,264.14,264.28,500.0,264.14,264.28,264.14,264.28,500.0
2019-06-12 13:50:00,264.27,264.59,264.26,264.26,1500.0,264.27,264.59,264.26,264.26,1500.0
2019-06-12 13:55:00,264.3,264.44,264.28,264.32,600.0,264.3,264.44,264.28,264.32,600.0
2019-06-12 14:00:00,264.43,264.85,264.33,264.85,1800.0,264.43,264.85,264.33,264.85,1800.0
2019-06-12 14:05:00,264.64,264.79,264.55,264.55,2000.0,264.64,264.79,264.55,264.55,2000.0
2019-06-12 14:10:00,264.65,264.74,264.6,264.6,900.0,264.65,264.74,264.6,264.6,900.0
2019-06-12 14:15:00,264.7,264.78,264.55,264.56,1658.0,264.7,264.78,264.55,264.56,1658.0
2019-06-12 14:20:00,264.59,264.79,264.59,264.7,1377.0,264.59,264.79,264.59,264.7,1377.0
2019-06-12 14:25:00,264.63,264.73,264.62,264.62,500.0,264.63,264.73,264.62,264.62,500.0
2019-06-12 14:30:00,264.67,265.1,264.67,265.1,2200.0,264.67,265.1,264.67,265.1,2200.0
2019-06-12 14:35:00,264.95,265.16,264.95,265.0,1500.0,264.95,265.16,264.95,265.0,1500.0
2019-06-12 14:40:00,265.0,265.25,264.92,265.25,1879.0,265.0,265.25,264.92,265.25,1879.0
2019-06-12 14:45:00,265.22,265.33,265.15,265.15,500.0,265.22,265.33,265.15,265.15,500.0
2019-06-12 14:50:00,265.05,265.1,264.96,264.96,700.0,265.05,265.1,264.96,264.96,700.0
2019-06-12 14:55:00,265.08,265.11,264.78,264.83,2541.0,265.08,265.11,264.78,264.83,2541.0
2019-06-12 15:00:00,264.99,264.99,264.69,264.85,1900.0,264.99,264.99,264.69,264.85,1900.0
2019-06-12 15:05:00,265.0,265.29,264.89,265.26,1500.0,265.0,265.29,264.89,265.26,1500.0
2019-06-12 15:10:00,265.23,265.32,265.08,265.11,2260.0,265.23,265.32,265.08,265.11,2260.0
2019-06-12 15:15:00,265.11,265.22,265.03,265.22,1406.0,265.11,265.22,265.03,265.22,1406.0
2019-06-12 15:20:00,265.16,265.26,265.13,265.21,1000.0,265.16,265.26,265.13,265.21,1000.0
2019-06-12 15:25:00,265.29,265.35,265.29,265.34,900.0,265.29,265.35,265.29,265.34,900.0
2019-06-12 15:30:00,265.27,265.41,265.18,265.38,1400.0,265.27,265.41,265.18,265.38,1400.0
2019-06-12 15:35:00,265.38,265.38,265.06,265.24,3000.0,265.38,265.38,265.06,265.24,3000.0
2019-06-12 15:40:00,265.23,265.32,265.15,265.15,2200.0,265.23,265.32,265.15,265.15,2200.0
2019-06-12 15:45:00,265.1,265.25,265.1,265.25,4225.0,265.1,265.25,265.1,265.25,4225.0
2019-06-12 15:50:00,265.32,265.4,265.2,265.29,6500.0,265.32,265.4,265.2,265.29,6500.0
2019-06-12 15:55:00,265.21,265.24,264.8,265.12,13370.0,265.21,265.24,264.8,265.12,13370.0
2019-06-13 09:30:00,265.82,267.32,265.82,266.05,4340.0,265.82,267.32,265.82,266.05,4340.0
2019-06-13 09:35:00,266.18,266.18,266.18,266.18,200.0,266.18,266.18,266.18,266.18,200.0
2019-06-13 09:40:00,265.37,265.37,264.9,264.9,200.0,265.37,265.37,264.9,264.9,200.0
2019-06-13 09:45:00,265.17,265.17,264.76,264.77,891.0,265.17,265.17,264.76,264.77,891.0
2019-06-13 09:50:00,264.69,264.69,264.07,264.44,1400.0,264.69,264.69,264.07,264.44,1400.0
2019-06-13 09:55:00,264.0,264.0,263.44,263.56,1991.0,264.0,264.0,263.44,263.56,1991.0
2019-06-13 10:00:00,263.96,263.96,263.78,263.78,200.0,263.96,263.96,263.78,263.78,200.0
2019-06-13 10:05:00,263.72,263.72,263.15,263.16,700.0,263.72,263.72,263.15,263.16,700.0
2019-06-13 10:10:00,262.94,263.04,262.53,262.99,3400.0,262.94,263.04,262.53,262.99,3400.0
2019-06-13 10:15:00,263.05,263.06,262.78,262.8,717.0,263.05,263.06,262.78,262.8,717.0
2019-06-13 10:20:00,262.84,263.69,262.67,263.69,3641.0,262.84,263.69,262.67,263.69,3641.0
2019-06-13 10:25:00,263.72,264.16,263.71,264.16,1100.0,263.72,264.16,263.71,264.16,1100.0
2019-06-13 10:30:00,264.01,264.02,263.83,263.96,1933.0,264.01,264.02,263.83,263.96,1933.0
2019-06-13 10:35:00,264.17,264.65,264.17,264.65,1200.0,264.17,264.65,264.17,264.65,1200.0
2019-06-13 10:40:00,264.49,264.49,264.24,264.36,588.0,264.49,264.49,264.24,264.36,588.0
2019-06-13 10:45:00,264.44,264.82,264.44,264.76,900.0,264.44,264.82,264.44,264.76,900.0
2019-06-13 10:50:00,264.73,264.77,264.48,264.73,1000.0,264.73,264.77,264.48,264.73,1000.0
2019-06-13 10:55:00,264.81,264.83,264.48,264.49,1300.0,264.81,264.83,264.48,264.49,1300.0
2019-06-13 11:00:00,264.56,264.92,264.56,264.86,1000.0,264.56,264.92,264.56,264.86,1000.0
2019-06-13 11:05:00,264.94,264.95,264.58,264.78,3138.0,264.94,264.95,264.58,264.78,3138.0
2019-06-13 11:10:00,264.81,264.91,264.49,264.91,1350.0,264.81,264.91,264.49,264.91,1350.0
2019-06-13 11:15:00,265.1,265.53,265.08,265.53,1500.0,265.1,265.53,265.08,265.53,1500.0
2019-06-13 11:20:00,265.94,265.94,265.88,265.88,200.0,265.94,265.94,265.88,265.88,200.0
2019-06-13 11:25:00,266.1,266.1,265.82,265.82,1064.0,266.1,266.1,265.82,265.82,1064.0
2019-06-13 11:30:00,265.65,265.79,265.65,265.68,1358.0,265.65,265.79,265.65,265.68,1358.0
2019-06-13 11:35:00,265.7,266.12,265.56,266.07,1100.0,265.7,266.12,265.56,266.07,1100.0
2019-06-13 11:40:00,266.0,266.0,265.89,265.89,1100.0,266.0,266.0,265.89,265.89,1100.0
2019-06-13 11:45:00,265.84,266.23,265.8,266.0,1400.0,265.84,266.23,265.8,266.0,1400.0
2019-06-13 11:50:00,265.8,265.84,265.8,265.84,300.0,265.8,265.84,265.8,265.84,300.0
2019-06-13 11:55:00,265.73,266.03,265.73,266.03,1191.0,265.73,266.03,265.73,266.03,1191.0
2019-06-13 12:00:00,266.03,266.06,265.79,265.82,900.0,266.03,266.06,265.79,265.82,900.0
2019-06-13 12:05:00,266.0,266.12,265.88,265.98,834.0,266.0,266.12,265.88,265.98,834.0
2019-06-13 12:10:00,265.92,265.92,265.62,265.64,700.0,265.92,265.92,265.62,265.64,700.0
2019-06-13 12:15:00,265.81,265.81,265.62,265.79,900.0,265.81,265.81,265.62,265.79,900.0
2019-06-13 12:20:00,265.89,265.89,265.62,265.88,1100.0,265.89,265.89,265.62,265.88,1100.0
2019-06-13 12:25:00,265.68,265.72,265.38,265.38,750.0,265.68,265.72,265.38,265.38,750.0
2019-06-13 12:30:00,265.35,265.73,265.31,265.69,4300.0,265.35,265.73,265.31,265.69,4300.0
2019-06-13 12:35:00,265.62,266.0,265.6,265.89,2640.0,265.62,266.0,265.6,265.89,2640.0
2019-06-13 12:40:00,265.8,265.8,265.66,265.66,500.0,265.8,265.8,265.66,265.66,500.0
2019-06-13 12:45:00,265.96,266.12,265.85,266.0,1800.0,265.96,266.12,265.85,266.0,1800.0
2019-06-13 12:50:00,265.87,266.0,265.86,266.0,1200.0,265.87,266.0,265.86,266.0,1200.0
2019-06-13 12:55:00,265.9,266.25,265.87,266.25,1200.0,265.9,266.25,265.87,266.25,1200.0
2019-06-13 13:00:00,266.18,266.23,266.18,266.19,300.0,266.18,266.23,266.18,266.19,300.0
2019-06-13 13:05:00,266.23,266.23,265.93,266.03,3200.0,266.23,266.23,265.93,266.03,3200.0
2019-06-13 13:10:00,265.93,266.11,265.93,266.11,500.0,265.93,266.11,265.93,266.11,500.0
2019-06-13 13:15:00,266.0,266.26,265.87,265.98,2726.0,266.0,266.26,265.87,265.98,2726.0
2019-06-13 13:20:00,266.0,266.14,265.89,265.89,2200.0,266.0,266.14,265.89,265.89,2200.0
2019-06-13 13:25:00,266.02,266.02,265.68,265.87,1628.0,266.02,266.02,265.68,265.87,1628.0
2019-06-13 13:30:00,265.87,266.03,265.76,265.86,2100.0,265.87,266.03,265.76,265.86,2100.0
2019-06-13 13:35:00,266.0,266.02,265.87,265.87,900.0,266.0,266.02,265.87,265.87,900.0
2019-06-13 13:40:00,265.73,265.79,265.61,265.61,705.0,265.73,265.79,265.61,265.61,705.0
2019-06-13 13:45:00,265.65,265.99,265.59,265.78,2468.0,265.65,265.99,265.59,265.78,2468.0
2019-06-13 13:50:00,265.78,265.78,265.78,265.78,0.0,265.78,265.78,265.78,265.78,0.0
2019-06-13 13:55:00,265.85,265.86,265.83,265.86,300.0,265.85,265.86,265.83,265.86,300.0
2019-06-13 14:00:00,265.68,265.77,265.68,265.77,300.0,265.68,265.77,265.68,265.77,300.0
2019-06-13 14:05:00,265.82,265.82,265.59,265.7,400.0,265.82,265.82,265.59,265.7,400.0
2019-06-13 14:10:00,265.92,265.92,265.92,265.92,200.0,265.92,265.92,265.92,265.92,200.0
2019-06-13 14:15:00,265.57,265.61,265.33,265.34,700.0,265.57,265.61,265.33,265.34,700.0
2019-06-13 14:20:00,265.53,265.75,265.5,265.6,1400.0,265.53,265.75,265.5,265.6,1400.0
2019-06-13 14:25:00,265.61,265.61,265.6,265.61,100.0,265.61,265.61,265.6,265.61,100.0
2019-06-13 14:30:00,265.42,265.42,265.19,265.2,800.0,265.42,265.42,265.19,265.2,800.0
2019-06-13 14:35:00,265.15,265.27,265.09,265.27,1000.0,265.15,265.27,265.09,265.27,1000.0
2019-06-13 14:40:00,265.26,265.38,265.26,265.37,850.0,265.26,265.38,265.26,265.37,850.0
2019-06-13 14:45:00,265.81,265.81,265.6,265.79,805.0,265.81,265.81,265.6,265.79,805.0
2019-06-13 14:50:00,265.79,265.79,265.79,265.79,0.0,265.79,265.79,265.79,265.79,0.0
2019-06-13 14:55:00,265.56,265.56,265.49,265.55,300.0,265.56,265.56,265.49,265.55,300.0
2019-06-13 15:00:00,265.42,265.42,265.06,265.21,2175.0,265.42,265.42,265.06,265.21,2175.0
2019-06-13 15:05:00,265.42,265.49,265.28,265.31,1511.0,265.42,265.49,265.28,265.31,1511.0
2019-06-13 15:10:00,265.56,265.57,265.23,265.23,1000.0,265.56,265.57,265.23,265.23,1000.0
2019-06-13 15:15:00,265.33,265.39,265.28,265.39,500.0,265.33,265.39,265.28,265.39,500.0
2019-06-13 15:20:00,265.37,265.71,265.32,265.71,900.0,265.37,265.71,265.32,265.71,900.0
2019-06-13 15:25:00,265.79,265.88,265.69,265.83,900.0,265.79,265.88,265.69,265.83,900.0
2019-06-13 15:30:00,265.97,266.19,265.87,265.93,4205.0,265.97,266.19,265.87,265.93,4205.0
2019-06-13 15:35:00,265.92,266.28,265.92,266.21,3700.0,265.92,266.28,265.92,266.21,3700.0
2019-06-13 15:40:00,266.22,266.34,266.17,266.33,2000.0,266.22,266.34,266.17,266.33,2000.0
2019-06-13 15:45:00,266.47,266.47,266.02,266.1,4825.0,266.47,266.47,266.02,266.1,4825.0
2019-06-13 15:50:00,266.05,266.82,265.91,266.61,7300.0,266.05,266.82,265.91,266.61,7300.0
2019-06-13 15:55:00,266.72,267.3,266.56,267.07,14870.0,266.72,267.3,266.56,267.07,14870.0
2019-06-14 09:30:00,267.12,268.55,267.1,267.1,4235.0,267.12,268.55,267.1,267.1,4235.0
2019-06-14 09:35:00,267.62,267.8,266.06,266.92,1086.0,267.62,267.8,266.06,266.92,1086.0
2019-06-14 09:40:00,267.64,267.64,267.21,267.37,900.0,267.64,267.64,267.21,267.37,900.0
2019-06-14 09:45:00,266.83,267.02,266.62,266.67,970.0,266.83,267.02,266.62,266.67,970.0
2019-06-14 09:50:00,267.27,267.42,266.69,266.98,1100.0,267.27,267.42,266.69,266.98,1100.0
2019-06-14 09:55:00,267.18,268.85,267.11,268.55,3108.0,267.18,268.85,267.11,268.55,3108.0
2019-06-14 10:00:00,268.48,268.48,267.28,267.36,1800.0,268.48,268.48,267.28,267.36,1800.0
2019-06-14 10:05:00,267.45,267.95,267.45,267.85,1300.0,267.45,267.95,267.45,267.85,1300.0
2019-06-14 10:10:00,267.7,267.7,267.43,267.5,600.0,267.7,267.7,267.43,267.5,600.0
2019-06-14 10:15:00,267.5,267.5,267.5,267.5,0.0,267.5,267.5,267.5,267.5,0.0
2019-06-14 10:20:00,267.58,268.02,267.58,267.69,1528.0,267.58,268.02,267.58,267.69,1528.0
2019-06-14 10:25:00,268.19,268.19,267.58,267.58,1451.0,268.19,268.19,267.58,267.58,1451.0
2019-06-14 10:30:00,267.59,267.59,267.58,267.59,100.0,267.59,267.59,267.58,267.59,100.0
2019-06-14 10:35:00,267.29,267.43,266.75,266.91,1900.0,267.29,267.43,266.75,266.91,1900.0
2019-06-14 10:40:00,266.91,267.44,266.76,267.44,1707.0,266.91,267.44,266.76,267.44,1707.0
2019-06-14 10:45:00,267.53,267.58,267.32,267.32,900.0,267.53,267.58,267.32,267.32,900.0
2019-06-14 10:50:00,267.31,267.47,267.26,267.26,300.0,267.31,267.47,267.26,267.26,300.0
2019-06-14 10:55:00,267.29,267.5,267.27,267.5,700.0,267.29,267.5,267.27,267.5,700.0
2019-06-14 11:00:00,267.38,267.39,267.05,267.19,900.0,267.38,267.39,267.05,267.19,900.0
2019-06-14 11:05:00,267.46,267.51,267.22,267.22,1300.0,267.46,267.51,267.22,267.22,1300.0
2019-06-14 11:10:00,267.11,267.17,266.91,267.03,1577.0,267.11,267.17,266.91,267.03,1577.0
2019-06-14 11:15:00,266.9,267.16,266.9,267.05,732.0,266.9,267.16,266.9,267.05,732.0
2019-06-14 11:20:00,267.11,267.69,267.07,267.68,900.0,267.11,267.69,267.07,267.68,900.0
2019-06-14 11:25:00,267.66,267.67,267.39,267.67,700.0,267.66,267.67,267.39,267.67,700.0
2019-06-14 11:30:00,267.81,267.95,267.66,267.95,900.0,267.81,267.95,267.66,267.95,900.0
2019-06-14 11:35:00,267.65,267.78,267.51,267.76,1300.0,267.65,267.78,267.51,267.76,1300.0
2019-06-14 11:40:00,267.57,267.57,267.33,267.33,300.0,267.57,267.57,267.33,267.33,300.0
2019-06-14 11:45:00,267.23,267.5,267.19,267.5,1000.0,267.23,267.5,267.19,267.5,1000.0
2019-06-14 11:50:00,267.4,267.4,267.33,267.33,300.0,267.4,267.4,267.33,267.33,300.0
2019-06-14 11:55:00,267.33,267.68,267.33,267.41,800.0,267.33,267.68,267.33,267.41,800.0
2019-06-14 12:00:00,267.21,267.32,267.03,267.04,700.0,267.21,267.32,267.03,267.04,700.0
2019-06-14 12:05:00,266.83,267.17,266.81,266.81,700.0,266.83,267.17,266.81,266.81,700.0
2019-06-14 12:10:00,266.71,266.71,266.7,266.71,500.0,266.71,266.71,266.7,266.71,500.0
2019-06-14 12:15:00,266.66,266.66,266.66,266.66,100.0,266.66,266.66,266.66,266.66,100.0
2019-06-14 12:20:00,266.75,266.88,266.53,266.88,1700.0,266.75,266.88,266.53,266.88,1700.0
2019-06-14 12:25:00,266.81,267.15,266.8,266.83,500.0,266.81,267.15,266.8,266.83,500.0
2019-06-14 12:30:00,266.92,267.01,266.92,267.01,300.0,266.92,267.01,266.92,267.01,300.0
2019-06-14 12:35:00,267.18,267.3,267.18,267.29,800.0,267.18,267.3,267.18,267.29,800.0
2019-06-14 12:40:00,267.13,267.15,266.94,267.03,1200.0,267.13,267.15,266.94,267.03,1200.0
2019-06-14 12:45:00,267.19,267.19,267.18,267.19,130.0,267.19,267.19,267.18,267.19,130.0
2019-06-14 12:50:00,266.97,267.1,266.97,267.09,300.0,266.97,267.1,266.97,267.09,300.0
2019-06-14 12:55:00,266.96,267.1,266.96,267.0,900.0,266.96,267.1,266.96,267.0,900.0
2019-06-14 13:00:00,266.98,266.98,266.65,266.95,3200.0,266.98,266.98,266.65,266.95,3200.0
2019-06-14 13:05:00,266.95,266.95,266.95,266.95,0.0,266.95,266.95,266.95,266.95,0.0
2019-06-14 13:10:00,266.95,266.95,266.95,266.95,0.0,266.95,266.95,266.95,266.95,0.0
2019-06-14 13:15:00,266.8,266.94,266.69,266.94,1200.0,266.8,266.94,266.69,266.94,1200.0
2019-06-14 13:20:00,266.75,266.99,266.67,266.99,736.0,266.75,266.99,266.67,266.99,736.0
2019-06-14 13:25:00,266.66,266.79,266.66,266.79,700.0,266.66,266.79,266.66,266.79,700.0
2019-06-14 13:30:00,266.83,267.04,266.79,267.04,1600.0,266.83,267.04,266.79,267.04,1600.0
2019-06-14 13:35:00,267.03,267.25,267.01,267.14,1944.0,267.03,267.25,267.01,267.14,1944.0
2019-06-14 13:40:00,267.1,267.3,267.09,267.26,1500.0,267.1,267.3,267.09,267.26,1500.0
2019-06-14 13:45:00,267.17,267.36,267.17,267.3,600.0,267.17,267.36,267.17,267.3,600.0
2019-06-14 13:50:00,267.38,267.42,267.29,267.42,600.0,267.38,267.42,267.29,267.42,600.0
2019-06-14 13:55:00,267.35,267.48,267.25,267.27,1000.0,267.35,267.48,267.25,267.27,1000.0
2019-06-14 14:00:00,267.21,267.42,267.21,267.41,827.0,267.21,267.42,267.21,267.41,827.0
2019-06-14 14:05:00,267.47,267.47,267.31,267.31,1100.0,267.47,267.47,267.31,267.31,1100.0
2019-06-14 14:10:00,267.42,267.42,267.23,267.23,1202.0,267.42,267.42,267.23,267.23,1202.0
2019-06-14 14:15:00,267.34,267.59,267.29,267.46,2799.0,267.34,267.59,267.29,267.46,2799.0
2019-06-14 14:20:00,267.41,267.43,267.22,267.35,2300.0,267.41,267.43,267.22,267.35,2300.0
2019-06-14 14:25:00,267.35,267.44,267.23,267.44,1109.0,267.35,267.44,267.23,267.44,1109.0
2019-06-14 14:30:00,267.4,267.53,267.4,267.53,500.0,267.4,267.53,267.4,267.53,500.0
2019-06-14 14:35:00,267.5,267.84,267.49,267.84,1400.0,267.5,267.84,267.49,267.84,1400.0
2019-06-14 14:40:00,267.74,267.74,267.53,267.53,1800.0,267.74,267.74,267.53,267.53,1800.0
2019-06-14 14:45:00,267.62,267.63,267.59,267.59,400.0,267.62,267.63,267.59,267.59,400.0
2019-06-14 14:50:00,267.52,267.79,267.47,267.72,3316.0,267.52,267.79,267.47,267.72,3316.0
2019-06-14 14:55:00,267.73,267.76,267.63,267.67,1200.0,267.73,267.76,267.63,267.67,1200.0
2019-06-14 15:00:00,267.71,267.9,267.65,267.85,3000.0,267.71,267.9,267.65,267.85,3000.0
2019-06-14 15:05:00,268.01,268.18,267.95,268.09,900.0,268.01,268.18,267.95,268.09,900.0
2019-06-14 15:10:00,268.14,268.18,267.99,268.07,2400.0,268.14,268.18,267.99,268.07,2400.0
2019-06-14 15:15:00,268.22,268.58,268.22,268.43,1196.0,268.22,268.58,268.22,268.43,1196.0
2019-06-14 15:20:00,268.51,268.55,268.13,268.34,4700.0,268.51,268.55,268.13,268.34,4700.0
2019-06-14 15:25:00,268.31,268.6,268.3,268.54,3000.0,268.31,268.6,268.3,268.54,3000.0
2019-06-14 15:30:00,268.55,268.7,268.41,268.7,2820.0,268.55,268.7,268.41,268.7,2820.0
2019-06-14 15:35:00,268.64,268.74,268.55,268.61,3258.0,268.64,268.74,268.55,268.61,3258.0
2019-06-14 15:40:00,268.57,268.58,268.1,268.23,4336.0,268.57,268.58,268.1,268.23,4336.0
2019-06-14 15:45:00,268.25,268.34,268.16,268.27,5076.0,268.25,268.34,268.16,268.27,5076.0
2019-06-14 15:50:00,268.21,268.41,268.01,268.38,8041.0,268.21,268.41,268.01,268.38,8041.0
2019-06-14 15:55:00,268.33,268.33,267.74,267.87,20094.0,268.33,268.33,267.74,267.87,20094.0
2019-06-17 09:30:00,267.85,267.85,267.23,267.24,2110.0,267.85,267.85,267.23,267.24,2110.0
2019-06-17 09:35:00,267.25,268.46,267.19,268.14,5644.0,267.25,268.46,267.19,268.14,5644.0
2019-06-17 09:40:00,267.8,268.03,267.34,267.6,7539.0,267.8,268.03,267.34,267.6,7539.0
2019-06-17 09:45:00,267.99,267.99,267.99,267.99,100.0,267.99,267.99,267.99,267.99,100.0
2019-06-17 09:50:00,267.99,267.99,267.99,267.99,0.0,267.99,267.99,267.99,267.99,0.0
2019-06-17 09:55:00,267.87,267.87,267.82,267.82,300.0,267.87,267.87,267.82,267.82,300.0
2019-06-17 10:00:00,267.6,267.6,267.08,267.08,700.0,267.6,267.6,267.08,267.08,700.0
2019-06-17 10:05:00,267.39,267.39,266.96,266.96,1258.0,267.39,267.39,266.96,266.96,1258.0
2019-06-17 10:10:00,267.24,267.32,267.0,267.19,900.0,267.24,267.32,267.0,267.19,900.0
2019-06-17 10:15:00,267.23,267.23,266.66,266.87,1350.0,267.23,267.23,266.66,266.87,1350.0
2019-06-17 10:20:00,267.09,267.38,267.09,267.32,1612.0,267.09,267.38,267.09,267.32,1612.0
2019-06-17 10:25:00,267.19,267.51,267.19,267.28,820.0,267.19,267.51,267.19,267.28,820.0
2019-06-17 10:30:00,267.34,267.35,267.25,267.3,700.0,267.34,267.35,267.25,267.3,700.0
2019-06-17 10:35:00,267.4,267.57,267.35,267.36,800.0,267.4,267.57,267.35,267.36,800.0
2019-06-17 10:40:00,267.5,267.5,266.9,266.9,2200.0,267.5,267.5,266.9,266.9,2200.0
2019-06-17 10:45:00,266.89,266.91,266.55,266.62,670.0,266.89,266.91,266.55,266.62,670.0
2019-06-17 10:50:00,266.49,266.88,266.49,266.62,500.0,266.49,266.88,266.49,266.62,500.0
2019-06-17 10:55:00,266.59,266.66,266.59,266.62,300.0,266.59,266.66,266.59,266.62,300.0
2019-06-17 11:00:00,266.62,266.81,266.17,266.17,1000.0,266.62,266.81,266.17,266.17,1000.0
2019-06-17 11:05:00,266.15,266.15,265.84,265.93,1000.0,266.15,266.15,265.84,265.93,1000.0
2019-06-17 11:10:00,266.0,266.12,265.85,266.04,700.0,266.0,266.12,265.85,266.04,700.0
2019-06-17 11:15:00,266.13,266.47,266.13,266.47,1100.0,266.13,266.47,266.13,266.47,1100.0
2019-06-17 11:20:00,266.5,266.64,266.39,266.55,2750.0,266.5,266.64,266.39,266.55,2750.0
2019-06-17 11:25:00,266.46,266.81,266.43,266.69,2255.0,266.46,266.81,266.43,266.69,2255.0
2019-06-17 11:30:00,266.6,266.67,266.33,266.61,1700.0,266.6,266.67,266.33,266.61,1700.0
2019-06-17 11:35:00,266.42,266.54,266.12,266.17,1900.0,266.42,266.54,266.12,266.17,1900.0
2019-06-17 11:40:00,266.13,266.13,266.13,266.13,100.0,266.13,266.13,266.13,266.13,100.0
2019-06-17 11:45:00,266.17,266.17,266.05,266.08,1100.0,266.17,266.17,266.05,266.08,1100.0
2019-06-17 11:50:00,266.23,266.23,265.92,265.92,900.0,266.23,266.23,265.92,265.92,900.0
2019-06-17 11:55:00,265.78,265.81,265.5,265.51,700.0,265.78,265.81,265.5,265.51,700.0
2019-06-17 12:00:00,265.56,265.68,265.56,265.68,500.0,265.56,265.68,265.56,265.68,500.0
2019-06-17 12:05:00,265.96,266.07,265.95,266.05,700.0,265.96,266.07,265.95,266.05,700.0
2019-06-17 12:10:00,266.2,266.32,266.13,266.21,1452.0,266.2,266.32,266.13,266.21,1452.0
2019-06-17 12:15:00,266.23,266.49,266.22,266.36,9298.0,266.23,266.49,266.22,266.36,9298.0
2019-06-17 12:20:00,266.46,266.99,266.46,266.99,600.0,266.46,266.99,266.46,266.99,600.0
2019-06-17 12:25:00,267.0,267.44,267.0,267.16,1700.0,267.0,267.44,267.0,267.16,1700.0
2019-06-17 12:30:00,267.26,267.45,267.18,267.26,777.0,267.26,267.45,267.18,267.26,777.0
2019-06-17 12:35:00,267.48,267.54,267.37,267.47,800.0,267.48,267.54,267.37,267.47,800.0
2019-06-17 12:40:00,267.55,267.69,267.41,267.56,1150.0,267.55,267.69,267.41,267.56,1150.0
2019-06-17 12:45:00,267.64,267.93,267.63,267.93,1200.0,267.64,267.93,267.63,267.93,1200.0
2019-06-17 12:50:00,268.0,268.0,267.74,267.88,1300.0,268.0,268.0,267.74,267.88,1300.0
2019-06-17 12:55:00,268.0,268.3,267.83,268.3,900.0,268.0,268.3,267.83,268.3,900.0
2019-06-17 13:00:00,268.25,268.43,268.25,268.29,590.0,268.25,268.43,268.25,268.29,590.0
2019-06-17 13:05:00,268.62,268.82,268.5,268.63,1700.0,268.62,268.82,268.5,268.63,1700.0
2019-06-17 13:10:00,268.7,268.7,268.48,268.67,908.0,268.7,268.7,268.48,268.67,908.0
2019-06-17 13:15:00,268.82,268.82,268.49,268.73,1327.0,268.82,268.82,268.49,268.73,1327.0
2019-06-17 13:20:00,268.55,269.1,268.51,269.04,3000.0,268.55,269.1,268.51,269.04,3000.0
2019-06-17 13:25:00,269.0,269.0,268.69,268.75,1300.0,269.0,269.0,268.69,268.75,1300.0
2019-06-17 13:30:00,268.9,269.01,268.89,269.01,600.0,268.9,269.01,268.89,269.01,600.0
2019-06-17 13:35:00,268.99,269.66,268.99,269.65,4840.0,268.99,269.66,268.99,269.65,4840.0
2019-06-17 13:40:00,269.62,269.67,269.55,269.61,1100.0,269.62,269.67,269.55,269.61,1100.0
2019-06-17 13:45:00,269.75,269.78,269.47,269.48,1828.0,269.75,269.78,269.47,269.48,1828.0
2019-06-17 13:50:00,269.56,269.8,269.56,269.8,816.0,269.56,269.8,269.56,269.8,816.0
2019-06-17 13:55:00,269.94,269.94,269.73,269.84,700.0,269.94,269.94,269.73,269.84,700.0
2019-06-17 14:00:00,269.88,270.39,269.88,270.34,1700.0,269.88,270.39,269.88,270.34,1700.0
2019-06-17 14:05:00,270.13,270.27,269.93,269.93,2164.0,270.13,270.27,269.93,269.93,2164.0
2019-06-17 14:10:00,269.85,270.11,269.84,270.0,1200.0,269.85,270.11,269.84,270.0,1200.0
2019-06-17 14:15:00,269.89,270.24,269.89,270.12,1200.0,269.89,270.24,269.89,270.12,1200.0
2019-06-17 14:20:00,270.21,270.5,270.2,270.5,700.0,270.21,270.5,270.2,270.5,700.0
2019-06-17 14:25:00,270.47,270.47,270.02,270.13,1826.0,270.47,270.47,270.02,270.13,1826.0
2019-06-17 14:30:00,269.99,270.08,269.74,269.74,932.0,269.99,270.08,269.74,269.74,932.0
2019-06-17 14:35:00,269.74,269.77,269.68,269.68,900.0,269.74,269.77,269.68,269.68,900.0
2019-06-17 14:40:00,269.73,269.79,269.71,269.78,430.0,269.73,269.79,269.71,269.78,430.0
2019-06-17 14:45:00,269.54,269.54,269.53,269.53,200.0,269.54,269.54,269.53,269.53,200.0
2019-06-17 14:50:00,269.36,269.36,269.26,269.31,300.0,269.36,269.36,269.26,269.31,300.0
2019-06-17 14:55:00,269.12,269.12,268.91,268.91,200.0,269.12,269.12,268.91,268.91,200.0
2019-06-17 15:00:00,268.85,269.04,268.74,269.04,1300.0,268.85,269.04,268.74,269.04,1300.0
2019-06-17 15:05:00,269.16,269.21,269.08,269.08,970.0,269.16,269.21,269.08,269.08,970.0
2019-06-17 15:10:00,269.22,269.28,269.19,269.19,1200.0,269.22,269.28,269.19,269.19,1200.0
2019-06-17 15:15:00,269.09,269.1,268.92,268.92,200.0,269.09,269.1,268.92,268.92,200.0
2019-06-17 15:20:00,268.95,268.95,268.95,268.95,100.0,268.95,268.95,268.95,268.95,100.0
2019-06-17 15:25:00,268.81,268.87,268.75,268.87,1276.0,268.81,268.87,268.75,268.87,1276.0
2019-06-17 15:30:00,268.56,268.75,268.56,268.75,500.0,268.56,268.75,268.56,268.75,500.0
2019-06-17 15:35:00,268.74,268.75,268.24,268.24,1959.0,268.74,268.75,268.24,268.24,1959.0
2019-06-17 15:40:00,268.42,268.58,268.42,268.57,200.0,268.42,268.58,268.42,268.57,200.0
2019-06-17 15:45:00,268.65,268.65,268.58,268.59,1600.0,268.65,268.65,268.58,268.59,1600.0
2019-06-17 15:50:00,268.57,268.57,268.18,268.21,2577.0,268.57,268.57,268.18,268.21,2577.0
2019-06-17 15:55:00,268.4,268.48,268.08,268.25,9868.0,268.4,268.48,268.08,268.25,9868.0
2019-06-18 09:30:00,271.45,271.45,269.02,269.91,6673.0,271.45,271.45,269.02,269.91,6673.0
2019-06-18 09:35:00,269.24,269.9,268.03,268.52,2896.0,269.24,269.9,268.03,268.52,2896.0
2019-06-18 09:40:00,268.26,270.78,268.26,270.05,4919.0,268.26,270.78,268.26,270.05,4919.0
2019-06-18 09:45:00,270.08,270.59,269.66,269.66,2145.0,270.08,270.59,269.66,269.66,2145.0
2019-06-18 09:50:00,269.66,269.66,268.63,269.26,3700.0,269.66,269.66,268.63,269.26,3700.0
2019-06-18 09:55:00,269.36,269.51,268.56,268.91,3211.0,269.36,269.51,268.56,268.91,3211.0
2019-06-18 10:00:00,269.56,270.28,269.56,270.07,1636.0,269.56,270.28,269.56,270.07,1636.0
2019-06-18 10:05:00,269.37,269.44,268.73,268.73,5649.0,269.37,269.44,268.73,268.73,5649.0
2019-06-18 10:10:00,268.64,269.15,268.55,269.15,1520.0,268.64,269.15,268.55,269.15,1520.0
2019-06-18 10:15:00,268.98,269.61,268.98,269.61,700.0,268.98,269.61,268.98,269.61,700.0
2019-06-18 10:20:00,269.88,270.04,269.74,269.74,400.0,269.88,270.04,269.74,269.74,400.0
2019-06-18 10:25:00,269.69,269.94,269.58,269.58,500.0,269.69,269.94,269.58,269.58,500.0
2019-06-18 10:30:00,269.74,269.74,269.69,269.69,200.0,269.74,269.74,269.69,269.69,200.0
2019-06-18 10:35:00,269.61,270.06,269.61,269.88,1100.0,269.61,270.06,269.61,269.88,1100.0
2019-06-18 10:40:00,269.87,269.97,269.85,269.86,600.0,269.87,269.97,269.85,269.86,600.0
2019-06-18 10:45:00,270.03,270.19,269.87,269.88,1300.0,270.03,270.19,269.87,269.88,1300.0
2019-06-18 10:50:00,269.97,270.03,269.53,269.88,1500.0,269.97,270.03,269.53,269.88,1500.0
2019-06-18 10:55:00,270.02,270.02,269.47,269.47,3113.0,270.02,270.02,269.47,269.47,3113.0
2019-06-18 11:00:00,269.52,269.59,269.08,269.08,2326.0,269.52,269.59,269.08,269.08,2326.0
2019-06-18 11:05:00,269.18,269.55,269.18,269.5,4128.0,269.18,269.55,269.18,269.5,4128.0
2019-06-18 11:10:00,269.42,269.67,269.39,269.67,2457.0,269.42,269.67,269.39,269.67,2457.0
2019-06-18 11:15:00,269.8,270.07,269.73,269.73,1500.0,269.8,270.07,269.73,269.73,1500.0
2019-06-18 11:20:00,269.92,269.92,269.61,269.62,1844.0,269.92,269.92,269.61,269.62,1844.0
2019-06-18 11:25:00,269.65,269.8,269.46,269.78,5900.0,269.65,269.8,269.46,269.78,5900.0
2019-06-18 11:30:00,269.64,270.05,269.38,269.83,1600.0,269.64,270.05,269.38,269.83,1600.0
2019-06-18 11:35:00,269.72,269.97,269.72,269.88,500.0,269.72,269.97,269.72,269.88,500.0
2019-06-18 11:40:00,269.99,270.1,269.89,270.0,2900.0,269.99,270.1,269.89,270.0,2900.0
2019-06-18 11:45:00,270.3,270.3,269.85,269.85,600.0,270.3,270.3,269.85,269.85,600.0
2019-06-18 11:50:00,270.07,270.07,270.07,270.07,100.0,270.07,270.07,270.07,270.07,100.0
2019-06-18 11:55:00,270.33,270.33,270.33,270.33,100.0,270.33,270.33,270.33,270.33,100.0
2019-06-18 12:00:00,270.49,270.8,270.47,270.79,600.0,270.49,270.8,270.47,270.79,600.0
2019-06-18 12:05:00,270.95,271.4,270.95,271.4,1200.0,270.95,271.4,270.95,271.4,1200.0
2019-06-18 12:10:00,271.47,271.72,271.46,271.72,1200.0,271.47,271.72,271.46,271.72,1200.0
2019-06-18 12:15:00,271.57,271.64,271.44,271.44,800.0,271.57,271.64,271.44,271.44,800.0
2019-06-18 12:20:00,271.37,271.53,271.37,271.53,500.0,271.37,271.53,271.37,271.53,500.0
2019-06-18 12:25:00,271.4,271.44,271.38,271.42,572.0,271.4,271.44,271.38,271.42,572.0
2019-06-18 12:30:00,271.49,271.61,271.49,271.61,400.0,271.49,271.61,271.49,271.61,400.0
2019-06-18 12:35:00,271.61,271.61,271.61,271.61,0.0,271.61,271.61,271.61,271.61,0.0
2019-06-18 12:40:00,271.84,271.84,271.73,271.74,200.0,271.84,271.84,271.73,271.74,200.0
2019-06-18 12:45:00,271.76,271.96,271.68,271.96,2275.0,271.76,271.96,271.68,271.96,2275.0
2019-06-18 12:50:00,271.97,272.25,271.88,272.25,1900.0,271.97,272.25,271.88,272.25,1900.0
2019-06-18 12:55:00,272.1,272.16,272.04,272.16,700.0,272.1,272.16,272.04,272.16,700.0
2019-06-18 13:00:00,272.07,272.11,272.0,272.1,800.0,272.07,272.11,272.0,272.1,800.0
2019-06-18 13:05:00,271.84,271.98,271.82,271.82,900.0,271.84,271.98,271.82,271.82,900.0
2019-06-18 13:10:00,271.93,271.93,271.8,271.91,1620.0,271.93,271.93,271.8,271.91,1620.0
2019-06-18 13:15:00,271.77,271.77,271.45,271.74,1556.0,271.77,271.77,271.45,271.74,1556.0
2019-06-18 13:20:00,271.8,271.8,271.68,271.71,300.0,271.8,271.8,271.68,271.71,300.0
2019-06-18 13:25:00,271.7,271.7,271.7,271.7,400.0,271.7,271.7,271.7,271.7,400.0
2019-06-18 13:30:00,271.85,271.85,271.64,271.64,1410.0,271.85,271.85,271.64,271.64,1410.0
2019-06-18 13:35:00,271.61,271.61,271.51,271.55,1000.0,271.61,271.61,271.51,271.55,1000.0
2019-06-18 13:40:00,271.55,271.62,271.55,271.62,600.0,271.55,271.62,271.55,271.62,600.0
2019-06-18 13:45:00,271.66,271.66,271.66,271.66,100.0,271.66,271.66,271.66,271.66,100.0
2019-06-18 13:50:00,271.61,271.61,271.38,271.38,1008.0,271.61,271.61,271.38,271.38,1008.0
2019-06-18 13:55:00,271.43,271.46,271.32,271.46,800.0,271.43,271.46,271.32,271.46,800.0
2019-06-18 14:00:00,271.44,271.49,271.33,271.49,300.0,271.44,271.49,271.33,271.49,300.0
2019-06-18 14:05:00,271.62,271.87,271.56,271.86,600.0,271.62,271.87,271.56,271.86,600.0
2019-06-18 14:10:00,271.84,272.03,271.74,271.98,1500.0,271.84,272.03,271.74,271.98,1500.0
2019-06-18 14:15:00,271.74,271.76,271.65,271.66,1200.0,271.74,271.76,271.65,271.66,1200.0
2019-06-18 14:20:00,271.67,271.81,271.62,271.74,1729.0,271.67,271.81,271.62,271.74,1729.0
2019-06-18 14:25:00,271.67,271.67,271.57,271.57,660.0,271.67,271.67,271.57,271.57,660.0
2019-06-18 14:30:00,271.51,271.51,271.51,271.51,100.0,271.51,271.51,271.51,271.51,100.0
2019-06-18 14:35:00,271.51,271.52,270.92,271.07,2824.0,271.51,271.52,270.92,271.07,2824.0
2019-06-18 14:40:00,271.01,271.09,270.85,270.85,1803.0,271.01,271.09,270.85,270.85,1803.0
2019-06-18 14:45:00,270.91,270.91,270.88,270.88,500.0,270.91,270.91,270.88,270.88,500.0
2019-06-18 14:50:00,270.83,270.95,270.83,270.95,900.0,270.83,270.95,270.83,270.95,900.0
2019-06-18 14:55:00,271.03,271.14,270.75,270.84,1400.0,271.03,271.14,270.75,270.84,1400.0
2019-06-18 15:00:00,270.76,270.97,270.68,270.91,825.0,270.76,270.97,270.68,270.91,825.0
2019-06-18 15:05:00,270.92,271.03,270.89,270.99,1700.0,270.92,271.03,270.89,270.99,1700.0
2019-06-18 15:10:00,271.1,271.19,270.69,270.81,3600.0,271.1,271.19,270.69,270.81,3600.0
2019-06-18 15:15:00,270.74,270.83,270.54,270.83,2000.0,270.74,270.83,270.54,270.83,2000.0
2019-06-18 15:20:00,270.71,270.78,270.42,270.6,2337.0,270.71,270.78,270.42,270.6,2337.0
2019-06-18 15:25:00,270.59,270.66,270.59,270.66,600.0,270.59,270.66,270.59,270.66,600.0
2019-06-18 15:30:00,270.62,270.71,270.31,270.31,3280.0,270.62,270.71,270.31,270.31,3280.0
2019-06-18 15:35:00,270.49,270.73,270.42,270.68,1100.0,270.49,270.73,270.42,270.68,1100.0
2019-06-18 15:40:00,270.55,270.73,270.46,270.71,2100.0,270.55,270.73,270.46,270.71,2100.0
2019-06-18 15:45:00,270.8,271.02,270.69,270.69,2300.0,270.8,271.02,270.69,270.69,2300.0
2019-06-18 15:50:00,270.68,270.68,269.56,269.61,13827.0,270.68,270.68,269.56,269.61,13827.0
2019-06-18 15:55:00,269.49,269.95,269.35,269.86,23522.0,269.49,269.95,269.35,269.86,23522.0
2019-06-19 09:30:00,269.3,270.39,269.02,269.12,4472.0,269.3,270.39,269.02,269.12,4472.0
2019-06-19 09:35:00,269.84,269.84,268.25,268.75,2576.0,269.84,269.84,268.25,268.75,2576.0
2019-06-19 09:40:00,268.75,268.75,268.17,268.36,1360.0,268.75,268.75,268.17,268.36,1360.0
2019-06-19 09:45:00,269.66,269.69,269.07,269.43,900.0,269.66,269.69,269.07,269.43,900.0
2019-06-19 09:50:00,269.28,269.53,269.28,269.29,500.0,269.28,269.53,269.28,269.29,500.0
2019-06-19 09:55:00,269.75,269.78,269.27,269.27,1050.0,269.75,269.78,269.27,269.27,1050.0
2019-06-19 10:00:00,270.1,270.1,270.09,270.1,200.0,270.1,270.1,270.09,270.1,200.0
2019-06-19 10:05:00,269.97,270.45,269.68,270.45,4039.0,269.97,270.45,269.68,270.45,4039.0
2019-06-19 10:10:00,270.41,270.49,270.06,270.06,500.0,270.41,270.49,270.06,270.06,500.0
2019-06-19 10:15:00,269.87,270.61,269.86,270.5,1200.0,269.87,270.61,269.86,270.5,1200.0
2019-06-19 10:20:00,270.37,270.87,270.22,270.87,700.0,270.37,270.87,270.22,270.87,700.0
2019-06-19 10:25:00,270.45,270.45,270.45,270.45,100.0,270.45,270.45,270.45,270.45,100.0
2019-06-19 10:30:00,270.02,270.88,270.02,270.84,4000.0,270.02,270.88,270.02,270.84,4000.0
2019-06-19 10:35:00,270.48,271.0,270.46,270.78,1900.0,270.48,271.0,270.46,270.78,1900.0
2019-06-19 10:40:00,270.74,270.81,270.48,270.81,600.0,270.74,270.81,270.48,270.81,600.0
2019-06-19 10:45:00,270.65,271.0,270.35,270.78,2500.0,270.65,271.0,270.35,270.78,2500.0
2019-06-19 10:50:00,271.0,271.52,271.0,271.2,1000.0,271.0,271.52,271.0,271.2,1000.0
2019-06-19 10:55:00,271.34,271.37,270.88,271.34,2176.0,271.34,271.37,270.88,271.34,2176.0
2019-06-19 11:00:00,271.41,271.41,271.32,271.32,7258.0,271.41,271.41,271.32,271.32,7258.0
2019-06-19 11:05:00,271.5,271.65,271.15,271.65,2137.0,271.5,271.65,271.15,271.65,2137.0
2019-06-19 11:10:00,271.49,271.66,270.92,270.93,2250.0,271.49,271.66,270.92,270.93,2250.0
2019-06-19 11:15:00,270.76,271.26,270.76,271.15,2400.0,270.76,271.26,270.76,271.15,2400.0
2019-06-19 11:20:00,271.26,271.69,271.26,271.35,2400.0,271.26,271.69,271.26,271.35,2400.0
2019-06-19 11:25:00,271.6,271.6,271.34,271.57,900.0,271.6,271.6,271.34,271.57,900.0
2019-06-19 11:30:00,271.57,271.57,271.57,271.57,0.0,271.57,271.57,271.57,271.57,0.0
2019-06-19 11:35:00,271.38,271.38,271.38,271.38,100.0,271.38,271.38,271.38,271.38,100.0
2019-06-19 11:40:00,271.51,271.52,271.24,271.38,910.0,271.51,271.52,271.24,271.38,910.0
2019-06-19 11:45:00,271.26,271.45,271.13,271.43,1200.0,271.26,271.45,271.13,271.43,1200.0
2019-06-19 11:50:00,271.24,271.24,271.24,271.24,100.0,271.24,271.24,271.24,271.24,100.0
2019-06-19 11:55:00,271.19,271.32,271.19,271.32,310.0,271.19,271.32,271.19,271.32,310.0
2019-06-19 12:00:00,271.32,271.32,271.32,271.32,0.0,271.32,271.32,271.32,271.32,0.0
2019-06-19 12:05:00,271.15,271.26,270.97,271.03,600.0,271.15,271.26,270.97,271.03,600.0
2019-06-19 12:10:00,271.03,271.03,271.03,271.03,0.0,271.03,271.03,271.03,271.03,0.0
2019-06-19 12:15:00,271.03,271.03,271.03,271.03,0.0,271.03,271.03,271.03,271.03,0.0
2019-06-19 12:20:00,271.1,271.19,270.94,271.19,1000.0,271.1,271.19,270.94,271.19,1000.0
2019-06-19 12:25:00,271.2,271.21,271.2,271.21,200.0,271.2,271.21,271.2,271.21,200.0
2019-06-19 12:30:00,271.27,271.57,271.27,271.48,800.0,271.27,271.57,271.27,271.48,800.0
2019-06-19 12:35:00,271.48,271.48,271.48,271.48,100.0,271.48,271.48,271.48,271.48,100.0
2019-06-19 12:40:00,271.36,271.55,271.36,271.55,500.0,271.36,271.55,271.36,271.55,500.0
2019-06-19 12:45:00,271.55,271.63,271.25,271.25,850.0,271.55,271.63,271.25,271.25,850.0
2019-06-19 12:50:00,271.43,271.55,271.41,271.55,500.0,271.43,271.55,271.41,271.55,500.0
2019-06-19 12:55:00,271.44,271.45,271.44,271.44,100.0,271.44,271.45,271.44,271.44,100.0
2019-06-19 13:00:00,271.38,271.65,271.38,271.56,430.0,271.38,271.65,271.38,271.56,430.0
2019-06-19 13:05:00,271.33,271.49,271.33,271.49,600.0,271.33,271.49,271.33,271.49,600.0
2019-06-19 13:10:00,271.23,271.23,271.23,271.23,100.0,271.23,271.23,271.23,271.23,100.0
2019-06-19 13:15:00,271.1,271.18,271.09,271.18,200.0,271.1,271.18,271.09,271.18,200.0
2019-06-19 13:20:00,271.18,271.18,271.18,271.18,0.0,271.18,271.18,271.18,271.18,0.0
2019-06-19 13:25:00,271.09,271.36,270.92,271.36,1000.0,271.09,271.36,270.92,271.36,1000.0
2019-06-19 13:30:00,271.17,271.17,271.17,271.17,200.0,271.17,271.17,271.17,271.17,200.0
2019-06-19 13:35:00,271.2,271.2,271.2,271.2,100.0,271.2,271.2,271.2,271.2,100.0
2019-06-19 13:40:00,271.42,271.43,271.25,271.25,800.0,271.42,271.43,271.25,271.25,800.0
2019-06-19 13:45:00,271.32,271.51,271.31,271.32,1050.0,271.32,271.51,271.31,271.32,1050.0
2019-06-19 13:50:00,271.42,271.86,271.42,271.86,900.0,271.42,271.86,271.42,271.86,900.0
2019-06-19 13:55:00,271.65,271.72,271.64,271.72,300.0,271.65,271.72,271.64,271.72,300.0
2019-06-19 14:00:00,271.65,272.52,271.57,272.28,1926.0,271.65,272.52,271.57,272.28,1926.0
2019-06-19 14:05:00,272.65,273.45,272.65,272.92,7627.0,272.65,273.45,272.65,272.92,7627.0
2019-06-19 14:10:00,272.74,273.39,272.74,273.39,1034.0,272.74,273.39,272.74,273.39,1034.0
2019-06-19 14:15:00,273.35,273.72,273.35,273.72,1739.0,273.35,273.72,273.35,273.72,1739.0
2019-06-19 14:20:00,273.67,273.94,273.57,273.85,6080.0,273.67,273.94,273.57,273.85,6080.0
2019-06-19 14:25:00,273.76,274.16,273.65,274.16,2830.0,273.76,274.16,273.65,274.16,2830.0
2019-06-19 14:30:00,274.27,274.91,274.19,274.85,3702.0,274.27,274.91,274.19,274.85,3702.0
2019-06-19 14:35:00,274.86,274.87,274.2,274.2,1000.0,274.86,274.87,274.2,274.2,1000.0
2019-06-19 14:40:00,273.69,274.19,273.69,273.8,826.0,273.69,274.19,273.69,273.8,826.0
2019-06-19 14:45:00,273.85,273.85,273.05,273.05,720.0,273.85,273.85,273.05,273.05,720.0
2019-06-19 14:50:00,273.09,273.27,273.09,273.24,800.0,273.09,273.27,273.09,273.24,800.0
2019-06-19 14:55:00,273.57,273.87,273.47,273.87,500.0,273.57,273.87,273.47,273.87,500.0
2019-06-19 15:00:00,273.89,274.44,273.89,274.44,500.0,273.89,274.44,273.89,274.44,500.0
2019-06-19 15:05:00,274.32,274.39,274.14,274.37,1350.0,274.32,274.39,274.14,274.37,1350.0
2019-06-19 15:10:00,274.29,274.34,274.19,274.26,801.0,274.29,274.34,274.19,274.26,801.0
2019-06-19 15:15:00,274.28,274.53,274.28,274.29,500.0,274.28,274.53,274.28,274.29,500.0
2019-06-19 15:20:00,274.6,274.62,274.07,274.09,1500.0,274.6,274.62,274.07,274.09,1500.0
2019-06-19 15:25:00,274.35,274.35,274.08,274.17,1900.0,274.35,274.35,274.08,274.17,1900.0
2019-06-19 15:30:00,274.29,274.73,274.29,274.73,1300.0,274.29,274.73,274.29,274.73,1300.0
2019-06-19 15:35:00,274.5,274.57,274.32,274.32,3217.0,274.5,274.57,274.32,274.32,3217.0
2019-06-19 15:40:00,274.32,274.88,274.32,274.65,2400.0,274.32,274.88,274.32,274.65,2400.0
2019-06-19 15:45:00,274.56,274.99,274.56,274.76,1816.0,274.56,274.99,274.56,274.76,1816.0
2019-06-19 15:50:00,274.86,275.19,274.6,274.69,6800.0,274.86,275.19,274.6,274.69,6800.0
2019-06-19 15:55:00,274.41,274.54,274.16,274.36,12070.0,274.41,274.54,274.16,274.36,12070.0
2019-06-20 09:30:00,277.57,277.94,277.0,277.45,5718.0,277.57,277.94,277.0,277.45,5718.0
2019-06-20 09:35:00,277.71,278.47,277.71,277.99,1950.0,277.71,278.47,277.71,277.99,1950.0
2019-06-20 09:40:00,277.57,277.61,276.65,276.92,1800.0,277.57,277.61,276.65,276.92,1800.0
2019-06-20 09:45:00,276.94,277.16,276.78,277.16,1250.0,276.94,277.16,276.78,277.16,1250.0
2019-06-20 09:50:00,277.06,278.5,276.95,278.5,6740.0,277.06,278.5,276.95,278.5,6740.0
2019-06-20 09:55:00,278.3,278.61,277.28,277.34,2395.0,278.3,278.61,277.28,277.34,2395.0
2019-06-20 10:00:00,277.05,277.75,277.05,277.69,3699.0,277.05,277.75,277.05,277.69,3699.0
2019-06-20 10:05:00,277.5,277.68,277.19,277.57,3381.0,277.5,277.68,277.19,277.57,3381.0
2019-06-20 10:10:00,277.48,278.32,277.41,278.18,2193.0,277.48,278.32,277.41,278.18,2193.0
2019-06-20 10:15:00,278.23,278.23,277.16,277.16,1925.0,278.23,278.23,277.16,277.16,1925.0
2019-06-20 10:20:00,277.32,277.35,276.18,276.68,2913.0,277.32,277.35,276.18,276.68,2913.0
2019-06-20 10:25:00,276.34,276.34,276.01,276.01,500.0,276.34,276.34,276.01,276.01,500.0
2019-06-20 10:30:00,276.42,276.42,275.75,275.75,1200.0,276.42,276.42,275.75,275.75,1200.0
2019-06-20 10:35:00,275.5,275.5,275.13,275.13,500.0,275.5,275.5,275.13,275.13,500.0
2019-06-20 10:40:00,275.34,275.56,274.99,275.36,3400.0,275.34,275.56,274.99,275.36,3400.0
2019-06-20 10:45:00,275.47,275.47,275.4,275.43,400.0,275.47,275.47,275.4,275.43,400.0
2019-06-20 10:50:00,275.16,275.56,275.16,275.56,3405.0,275.16,275.56,275.16,275.56,3405.0
2019-06-20 10:55:00,275.3,275.39,275.3,275.39,300.0,275.3,275.39,275.3,275.39,300.0
2019-06-20 11:00:00,275.36,275.36,274.99,275.0,1100.0,275.36,275.36,274.99,275.0,1100.0
2019-06-20 11:05:00,275.1,275.2,275.1,275.12,1601.0,275.1,275.2,275.1,275.12,1601.0
2019-06-20 11:10:00,275.04,275.2,275.03,275.17,319.0,275.04,275.2,275.03,275.17,319.0
2019-06-20 11:15:00,274.92,274.92,274.71,274.82,700.0,274.92,274.92,274.71,274.82,700.0
2019-06-20 11:20:00,274.77,275.04,274.55,275.04,1600.0,274.77,275.04,274.55,275.04,1600.0
2019-06-20 11:25:00,275.11,275.11,274.87,275.04,1600.0,275.11,275.11,274.87,275.04,1600.0
2019-06-20 11:30:00,274.93,274.98,274.76,274.76,400.0,274.93,274.98,274.76,274.76,400.0
2019-06-20 11:35:00,274.97,275.17,274.92,275.14,1000.0,274.97,275.17,274.92,275.14,1000.0
2019-06-20 11:40:00,275.13,275.39,274.66,274.92,2112.0,275.13,275.39,274.66,274.92,2112.0
2019-06-20 11:45:00,275.28,275.28,275.21,275.21,200.0,275.28,275.28,275.21,275.21,200.0
2019-06-20 11:50:00,275.41,275.43,275.13,275.27,1071.0,275.41,275.43,275.13,275.27,1071.0
2019-06-20 11:55:00,275.44,275.46,275.4,275.46,600.0,275.44,275.46,275.4,275.46,600.0
2019-06-20 12:00:00,275.14,275.15,274.95,275.15,1000.0,275.14,275.15,274.95,275.15,1000.0
2019-06-20 12:05:00,274.95,274.95,274.93,274.93,400.0,274.95,274.95,274.93,274.93,400.0
2019-06-20 12:10:00,274.77,274.86,274.07,274.07,1600.0,274.77,274.86,274.07,274.07,1600.0
2019-06-20 12:15:00,274.06,274.06,273.35,273.35,600.0,274.06,274.06,273.35,273.35,600.0
2019-06-20 12:20:00,273.52,273.89,273.34,273.89,2000.0,273.52,273.89,273.34,273.89,2000.0
2019-06-20 12:25:00,274.08,274.49,274.08,274.49,1320.0,274.08,274.49,274.08,274.49,1320.0
2019-06-20 12:30:00,274.51,274.7,274.26,274.29,800.0,274.51,274.7,274.26,274.29,800.0
2019-06-20 12:35:00,274.11,274.35,274.11,274.32,906.0,274.11,274.35,274.11,274.32,906.0
2019-06-20 12:40:00,274.0,274.1,273.77,273.78,6150.0,274.0,274.1,273.77,273.78,6150.0
2019-06-20 12:45:00,273.88,273.88,273.52,273.52,700.0,273.88,273.88,273.52,273.52,700.0
2019-06-20 12:50:00,273.7,273.7,273.35,273.36,2400.0,273.7,273.7,273.35,273.36,2400.0
2019-06-20 12:55:00,273.29,273.33,273.08,273.08,3466.0,273.29,273.33,273.08,273.08,3466.0
2019-06-20 13:00:00,273.09,273.25,272.84,272.84,6294.0,273.09,273.25,272.84,272.84,6294.0
2019-06-20 13:05:00,272.78,273.02,272.75,272.75,1300.0,272.78,273.02,272.75,272.75,1300.0
2019-06-20 13:10:00,272.75,272.79,272.48,272.48,2100.0,272.75,272.79,272.48,272.48,2100.0
2019-06-20 13:15:00,272.63,272.98,272.6,272.93,2802.0,272.63,272.98,272.6,272.93,2802.0
2019-06-20 13:20:00,273.26,273.62,273.19,273.62,1850.0,273.26,273.62,273.19,273.62,1850.0
2019-06-20 13:25:00,273.51,273.76,273.5,273.76,1600.0,273.51,273.76,273.5,273.76,1600.0
2019-06-20 13:30:00,273.53,273.56,273.45,273.54,1300.0,273.53,273.56,273.45,273.54,1300.0
2019-06-20 13:35:00,273.5,273.59,273.32,273.59,3064.0,273.5,273.59,273.32,273.59,3064.0
2019-06-20 13:40:00,273.45,273.54,273.39,273.41,800.0,273.45,273.54,273.39,273.41,800.0
2019-06-20 13:45:00,273.36,273.37,272.99,273.18,2300.0,273.36,273.37,272.99,273.18,2300.0
2019-06-20 13:50:00,273.07,273.45,273.07,273.45,510.0,273.07,273.45,273.07,273.45,510.0
2019-06-20 13:55:00,273.47,273.52,273.39,273.39,907.0,273.47,273.52,273.39,273.39,907.0
2019-06-20 14:00:00,273.11,273.11,273.11,273.11,200.0,273.11,273.11,273.11,273.11,200.0
2019-06-20 14:05:00,273.32,273.64,273.23,273.23,1600.0,273.32,273.64,273.23,273.23,1600.0
2019-06-20 14:10:00,273.13,273.29,273.13,273.29,300.0,273.13,273.29,273.13,273.29,300.0
2019-06-20 14:15:00,273.29,273.47,273.29,273.41,1500.0,273.29,273.47,273.29,273.41,1500.0
2019-06-20 14:20:00,273.45,273.45,273.45,273.45,100.0,273.45,273.45,273.45,273.45,100.0
2019-06-20 14:25:00,273.13,273.13,273.02,273.1,900.0,273.13,273.13,273.02,273.1,900.0
2019-06-20 14:30:00,273.1,273.21,272.79,272.88,4400.0,273.1,273.21,272.79,272.88,4400.0
2019-06-20 14:35:00,273.01,273.17,272.88,273.01,1705.0,273.01,273.17,272.88,273.01,1705.0
2019-06-20 14:40:00,273.14,273.22,272.97,273.06,4821.0,273.14,273.22,272.97,273.06,4821.0
2019-06-20 14:45:00,273.1,273.52,273.07,273.5,4631.0,273.1,273.52,273.07,273.5,4631.0
2019-06-20 14:50:00,273.5,273.63,273.33,273.42,1890.0,273.5,273.63,273.33,273.42,1890.0
2019-06-20 14:55:00,273.36,273.5,273.36,273.48,1425.0,273.36,273.5,273.36,273.48,1425.0
2019-06-20 15:00:00,273.49,273.66,273.43,273.48,5814.0,273.49,273.66,273.43,273.48,5814.0
2019-06-20 15:05:00,273.39,273.5,273.26,273.26,3472.0,273.39,273.5,273.26,273.26,3472.0
2019-06-20 15:10:00,273.5,273.51,273.32,273.46,2100.0,273.5,273.51,273.32,273.46,2100.0
2019-06-20 15:15:00,273.34,273.45,273.34,273.43,938.0,273.34,273.45,273.34,273.43,938.0
2019-06-20 15:20:00,273.46,273.67,273.36,273.36,3615.0,273.46,273.67,273.36,273.36,3615.0
2019-06-20 15:25:00,273.35,273.38,273.19,273.22,2196.0,273.35,273.38,273.19,273.22,2196.0
2019-06-20 15:30:00,273.16,273.2,273.13,273.15,1200.0,273.16,273.2,273.13,273.15,1200.0
2019-06-20 15:35:00,273.13,273.26,273.03,273.03,5100.0,273.13,273.26,273.03,273.03,5100.0
2019-06-20 15:40:00,273.1,273.25,273.08,273.17,5193.0,273.1,273.25,273.08,273.17,5193.0
2019-06-20 15:45:00,273.16,273.39,273.13,273.13,11126.0,273.16,273.39,273.13,273.13,11126.0
2019-06-20 15:50:00,273.15,273.3,272.87,273.0,12548.0,273.15,273.3,272.87,273.0,12548.0
2019-06-20 15:55:00,273.09,273.19,272.62,272.77,25433.0,273.09,273.19,272.62,272.77,25433.0
2019-06-21 09:30:00,272.74,272.94,272.13,272.65,78019.0,272.74,272.94,272.13,272.65,78019.0
2019-06-21 09:35:00,272.21,272.21,270.57,271.06,2915.0,272.21,272.21,270.57,271.06,2915.0
2019-06-21 09:40:00,270.74,271.66,270.74,271.1,1600.0,270.74,271.66,270.74,271.1,1600.0
2019-06-21 09:45:00,271.36,271.36,270.2,270.24,1625.0,271.36,271.36,270.2,270.24,1625.0
2019-06-21 09:50:00,270.25,270.63,270.25,270.63,1600.0,270.25,270.63,270.25,270.63,1600.0
2019-06-21 09:55:00,270.4,270.84,270.4,270.65,1000.0,270.4,270.84,270.4,270.65,1000.0
2019-06-21 10:00:00,270.43,271.08,270.21,271.08,1625.0,270.43,271.08,270.21,271.08,1625.0
2019-06-21 10:05:00,271.4,271.64,271.17,271.44,1200.0,271.4,271.64,271.17,271.44,1200.0
2019-06-21 10:10:00,271.11,271.29,270.99,270.99,1000.0,271.11,271.29,270.99,270.99,1000.0
2019-06-21 10:15:00,271.28,271.4,270.85,271.0,1700.0,271.28,271.4,270.85,271.0,1700.0
2019-06-21 10:20:00,271.07,271.24,270.97,271.24,900.0,271.07,271.24,270.97,271.24,900.0
2019-06-21 10:25:00,271.23,271.3,271.1,271.11,950.0,271.23,271.3,271.1,271.11,950.0
2019-06-21 10:30:00,271.09,271.23,271.09,271.23,600.0,271.09,271.23,271.09,271.23,600.0
2019-06-21 10:35:00,271.24,271.35,270.84,271.24,2900.0,271.24,271.35,270.84,271.24,2900.0
2019-06-21 10:40:00,271.19,271.89,271.11,271.89,1200.0,271.19,271.89,271.11,271.89,1200.0
2019-06-21 10:45:00,271.85,272.4,271.65,272.32,800.0,271.85,272.4,271.65,272.32,800.0
2019-06-21 10:50:00,272.0,272.07,271.88,271.94,800.0,272.0,272.07,271.88,271.94,800.0
2019-06-21 10:55:00,272.1,272.1,271.5,271.58,900.0,272.1,272.1,271.5,271.58,900.0
2019-06-21 11:00:00,271.57,272.36,271.57,272.29,1600.0,271.57,272.36,271.57,272.29,1600.0
2019-06-21 11:05:00,272.44,273.03,272.3,273.03,15432.0,272.44,273.03,272.3,273.03,15432.0
2019-06-21 11:10:00,272.84,272.84,272.6,272.75,900.0,272.84,272.84,272.6,272.75,900.0
2019-06-21 11:15:00,272.77,272.94,272.69,272.71,1243.0,272.77,272.94,272.69,272.71,1243.0
2019-06-21 11:20:00,272.78,272.79,272.6,272.78,900.0,272.78,272.79,272.6,272.78,900.0
2019-06-21 11:25:00,272.63,272.63,272.03,272.16,2000.0,272.63,272.63,272.03,272.16,2000.0
2019-06-21 11:30:00,272.1,272.15,271.95,272.07,1500.0,272.1,272.15,271.95,272.07,1500.0
2019-06-21 11:35:00,272.33,272.33,272.02,272.13,1300.0,272.33,272.33,272.02,272.13,1300.0
2019-06-21 11:40:00,271.82,271.98,271.82,271.9,1000.0,271.82,271.98,271.82,271.9,1000.0
2019-06-21 11:45:00,271.96,272.0,271.81,271.81,500.0,271.96,272.0,271.81,271.81,500.0
2019-06-21 11:50:00,271.77,271.77,271.41,271.7,700.0,271.77,271.77,271.41,271.7,700.0
2019-06-21 11:55:00,271.8,271.81,271.57,271.77,1516.0,271.8,271.81,271.57,271.77,1516.0
2019-06-21 12:00:00,271.75,272.41,271.74,272.41,1610.0,271.75,272.41,271.74,272.41,1610.0
2019-06-21 12:05:00,272.55,272.55,272.28,272.4,1606.0,272.55,272.55,272.28,272.4,1606.0
2019-06-21 12:10:00,272.53,272.53,272.38,272.45,633.0,272.53,272.53,272.38,272.45,633.0
2019-06-21 12:15:00,272.41,272.53,272.41,272.53,897.0,272.41,272.53,272.41,272.53,897.0
2019-06-21 12:20:00,272.51,272.52,272.35,272.35,950.0,272.51,272.52,272.35,272.35,950.0
2019-06-21 12:25:00,272.45,272.52,272.37,272.37,1084.0,272.45,272.52,272.37,272.37,1084.0
2019-06-21 12:30:00,272.39,272.47,272.37,272.37,700.0,272.39,272.47,272.37,272.37,700.0
2019-06-21 12:35:00,272.33,272.52,272.33,272.34,1459.0,272.33,272.52,272.33,272.34,1459.0
2019-06-21 12:40:00,272.32,272.32,272.32,272.32,100.0,272.32,272.32,272.32,272.32,100.0
2019-06-21 12:45:00,272.49,272.55,272.34,272.48,1355.0,272.49,272.55,272.34,272.48,1355.0
2019-06-21 12:50:00,272.43,272.43,272.43,272.43,400.0,272.43,272.43,272.43,272.43,400.0
2019-06-21 12:55:00,272.41,272.49,272.31,272.44,1136.0,272.41,272.49,272.31,272.44,1136.0
2019-06-21 13:00:00,272.67,272.67,272.52,272.59,1166.0,272.67,272.67,272.52,272.59,1166.0
2019-06-21 13:05:00,272.63,272.72,272.63,272.72,600.0,272.63,272.72,272.63,272.72,600.0
2019-06-21 13:10:00,272.69,272.77,272.5,272.68,1400.0,272.69,272.77,272.5,272.68,1400.0
2019-06-21 13:15:00,272.55,272.61,272.44,272.6,1033.0,272.55,272.61,272.44,272.6,1033.0
2019-06-21 13:20:00,272.65,272.65,272.3,272.31,2172.0,272.65,272.65,272.3,272.31,2172.0
2019-06-21 13:25:00,272.44,272.55,272.32,272.55,430.0,272.44,272.55,272.32,272.55,430.0
2019-06-21 13:30:00,272.76,272.76,272.76,272.76,100.0,272.76,272.76,272.76,272.76,100.0
2019-06-21 13:35:00,272.68,272.79,272.67,272.67,600.0,272.68,272.79,272.67,272.67,600.0
2019-06-21 13:40:00,272.77,272.77,272.59,272.69,800.0,272.77,272.77,272.59,272.69,800.0
2019-06-21 13:45:00,272.82,272.82,272.7,272.7,1125.0,272.82,272.82,272.7,272.7,1125.0
2019-06-21 13:50:00,272.66,272.69,272.61,272.61,870.0,272.66,272.69,272.61,272.61,870.0
2019-06-21 13:55:00,272.75,272.88,272.75,272.8,2258.0,272.75,272.88,272.75,272.8,2258.0
2019-06-21 14:00:00,272.93,272.93,272.74,272.74,3738.0,272.93,272.93,272.74,272.74,3738.0
2019-06-21 14:05:00,272.94,272.95,272.78,272.88,700.0,272.94,272.95,272.78,272.88,700.0
2019-06-21 14:10:00,272.73,272.88,272.73,272.79,990.0,272.73,272.88,272.73,272.79,990.0
2019-06-21 14:15:00,272.79,272.94,272.7,272.9,1000.0,272.79,272.94,272.7,272.9,1000.0
2019-06-21 14:20:00,272.84,273.14,272.84,273.02,1387.0,272.84,273.14,272.84,273.02,1387.0
2019-06-21 14:25:00,273.11,273.39,273.05,273.39,1200.0,273.11,273.39,273.05,273.39,1200.0
2019-06-21 14:30:00,273.33,273.79,273.26,273.79,1508.0,273.33,273.79,273.26,273.79,1508.0
2019-06-21 14:35:00,273.91,273.95,273.78,273.95,1493.0,273.91,273.95,273.78,273.95,1493.0
2019-06-21 14:40:00,273.94,274.01,273.79,274.01,1302.0,273.94,274.01,273.79,274.01,1302.0
2019-06-21 14:45:00,273.92,274.22,273.92,274.22,700.0,273.92,274.22,273.92,274.22,700.0
2019-06-21 14:50:00,274.34,274.54,274.32,274.38,2604.0,274.34,274.54,274.32,274.38,2604.0
2019-06-21 14:55:00,274.33,274.42,274.23,274.27,800.0,274.33,274.42,274.23,274.27,800.0
2019-06-21 15:00:00,274.22,274.22,274.01,274.01,2244.0,274.22,274.22,274.01,274.01,2244.0
2019-06-21 15:05:00,274.06,274.7,273.99,274.7,2801.0,274.06,274.7,273.99,274.7,2801.0
2019-06-21 15:10:00,274.66,274.7,274.51,274.7,1899.0,274.66,274.7,274.51,274.7,1899.0
2019-06-21 15:15:00,274.69,274.89,274.52,274.76,2661.0,274.69,274.89,274.52,274.76,2661.0
2019-06-21 15:20:00,274.76,274.87,274.67,274.84,1428.0,274.76,274.87,274.67,274.84,1428.0
2019-06-21 15:25:00,274.88,274.94,274.61,274.65,2379.0,274.88,274.94,274.61,274.65,2379.0
2019-06-21 15:30:00,274.69,274.7,274.51,274.58,2304.0,274.69,274.7,274.51,274.58,2304.0
2019-06-21 15:35:00,274.73,274.98,274.73,274.78,6437.0,274.73,274.98,274.73,274.78,6437.0
2019-06-21 15:40:00,274.9,275.0,274.73,274.75,9350.0,274.9,275.0,274.73,274.75,9350.0
2019-06-21 15:45:00,274.83,274.83,274.5,274.73,4071.0,274.83,274.83,274.5,274.73,4071.0
2019-06-21 15:50:00,274.59,274.79,274.52,274.56,7213.0,274.59,274.79,274.52,274.56,7213.0
2019-06-21 15:55:00,274.54,274.54,273.66,273.93,16781.0,274.54,274.54,273.66,273.93,16781.0
2019-06-24 09:30:00,274.81,275.07,273.9,273.9,4534.0,274.81,275.07,273.9,273.9,4534.0
2019-06-24 09:35:00,273.8,274.0,273.27,274.0,5100.0,273.8,274.0,273.27,274.0,5100.0
2019-06-24 09:40:00,274.04,274.04,273.54,273.54,2200.0,274.04,274.04,273.54,273.54,2200.0
2019-06-24 09:45:00,272.82,273.4,272.82,273.28,600.0,272.82,273.4,272.82,273.28,600.0
2019-06-24 09:50:00,273.51,273.51,273.38,273.38,300.0,273.51,273.51,273.38,273.38,300.0
2019-06-24 09:55:00,273.38,274.14,273.31,274.14,1100.0,273.38,274.14,273.31,274.14,1100.0
2019-06-24 10:00:00,274.13,274.2,273.8,273.8,2720.0,274.13,274.2,273.8,273.8,2720.0
2019-06-24 10:05:00,273.88,274.19,273.88,274.19,857.0,273.88,274.19,273.88,274.19,857.0
2019-06-24 10:10:00,274.49,274.6,274.49,274.5,700.0,274.49,274.6,274.49,274.5,700.0
2019-06-24 10:15:00,274.77,274.77,274.6,274.64,600.0,274.77,274.77,274.6,274.64,600.0
2019-06-24 10:20:00,274.5,274.5,274.33,274.35,1100.0,274.5,274.5,274.33,274.35,1100.0
2019-06-24 10:25:00,274.5,274.73,274.49,274.73,300.0,274.5,274.73,274.49,274.73,300.0
2019-06-24 10:30:00,274.49,274.75,274.27,274.27,715.0,274.49,274.75,274.27,274.27,715.0
2019-06-24 10:35:00,274.34,274.46,274.0,274.39,3199.0,274.34,274.46,274.0,274.39,3199.0
2019-06-24 10:40:00,274.6,274.76,274.5,274.76,800.0,274.6,274.76,274.5,274.76,800.0
2019-06-24 10:45:00,274.91,275.0,274.38,274.39,3057.0,274.91,275.0,274.38,274.39,3057.0
2019-06-24 10:50:00,274.39,274.39,274.39,274.39,0.0,274.39,274.39,274.39,274.39,0.0
2019-06-24 10:55:00,274.41,274.55,274.3,274.3,2977.0,274.41,274.55,274.3,274.3,2977.0
2019-06-24 11:00:00,274.47,274.98,274.43,274.82,1970.0,274.47,274.98,274.43,274.82,1970.0
2019-06-24 11:05:00,274.91,275.13,274.83,275.13,25632.0,274.91,275.13,274.83,275.13,25632.0
2019-06-24 11:10:00,275.15,275.51,275.15,275.5,9600.0,275.15,275.51,275.15,275.5,9600.0
2019-06-24 11:15:00,275.57,275.94,275.18,275.18,2652.0,275.57,275.94,275.18,275.18,2652.0
2019-06-24 11:20:00,275.1,275.36,275.1,275.22,8700.0,275.1,275.36,275.1,275.22,8700.0
2019-06-24 11:25:00,275.35,275.4,274.95,275.06,3896.0,275.35,275.4,274.95,275.06,3896.0
2019-06-24 11:30:00,275.31,275.41,275.3,275.34,500.0,275.31,275.41,275.3,275.34,500.0
2019-06-24 11:35:00,275.27,275.27,275.2,275.27,400.0,275.27,275.27,275.2,275.27,400.0
2019-06-24 11:40:00,275.23,275.23,274.38,274.46,1100.0,275.23,275.23,274.38,274.46,1100.0
2019-06-24 11:45:00,274.47,274.5,274.38,274.42,500.0,274.47,274.5,274.38,274.42,500.0
2019-06-24 11:50:00,274.57,274.71,274.57,274.71,300.0,274.57,274.71,274.57,274.71,300.0
2019-06-24 11:55:00,274.65,274.65,274.59,274.6,1000.0,274.65,274.65,274.59,274.6,1000.0
2019-06-24 12:00:00,274.33,274.44,274.33,274.44,200.0,274.33,274.44,274.33,274.44,200.0
2019-06-24 12:05:00,274.44,274.44,274.0,274.0,420.0,274.44,274.44,274.0,274.0,420.0
2019-06-24 12:10:00,273.95,274.09,273.74,274.06,887.0,273.95,274.09,273.74,274.06,887.0
2019-06-24 12:15:00,273.92,274.01,273.9,273.97,482.0,273.92,274.01,273.9,273.97,482.0
2019-06-24 12:20:00,273.97,274.41,273.97,274.41,1712.0,273.97,274.41,273.97,274.41,1712.0
2019-06-24 12:25:00,274.31,274.54,274.25,274.54,701.0,274.31,274.54,274.25,274.54,701.0
2019-06-24 12:30:00,274.79,274.84,274.59,274.74,1200.0,274.79,274.84,274.59,274.74,1200.0
2019-06-24 12:35:00,274.55,274.83,274.55,274.82,400.0,274.55,274.83,274.55,274.82,400.0
2019-06-24 12:40:00,274.61,274.62,274.42,274.58,500.0,274.61,274.62,274.42,274.58,500.0
2019-06-24 12:45:00,274.5,274.5,274.49,274.49,200.0,274.5,274.5,274.49,274.49,200.0
2019-06-24 12:50:00,274.51,274.51,274.41,274.49,400.0,274.51,274.51,274.41,274.49,400.0
2019-06-24 12:55:00,274.63,274.63,274.39,274.42,800.0,274.63,274.63,274.39,274.42,800.0
2019-06-24 13:00:00,274.51,274.51,274.42,274.42,400.0,274.51,274.51,274.42,274.42,400.0
2019-06-24 13:05:00,274.47,274.47,274.24,274.3,1770.0,274.47,274.47,274.24,274.3,1770.0
2019-06-24 13:10:00,274.51,274.51,274.24,274.38,2030.0,274.51,274.51,274.24,274.38,2030.0
2019-06-24 13:15:00,274.55,274.63,274.55,274.63,200.0,274.55,274.63,274.55,274.63,200.0
2019-06-24 13:20:00,274.54,274.54,274.5,274.5,200.0,274.54,274.54,274.5,274.5,200.0
2019-06-24 13:25:00,274.68,274.68,274.57,274.57,300.0,274.68,274.68,274.57,274.57,300.0
2019-06-24 13:30:00,274.56,274.64,274.56,274.6,1004.0,274.56,274.64,274.56,274.6,1004.0
2019-06-24 13:35:00,274.63,274.63,274.45,274.5,600.0,274.63,274.63,274.45,274.5,600.0
2019-06-24 13:40:00,274.2,274.26,274.13,274.13,700.0,274.2,274.26,274.13,274.13,700.0
2019-06-24 13:45:00,274.19,274.42,274.19,274.42,5759.0,274.19,274.42,274.19,274.42,5759.0
2019-06-24 13:50:00,274.64,274.64,274.36,274.38,400.0,274.64,274.64,274.36,274.38,400.0
2019-06-24 13:55:00,274.61,274.61,274.44,274.44,400.0,274.61,274.61,274.44,274.44,400.0
2019-06-24 14:00:00,274.3,274.39,274.28,274.39,1300.0,274.3,274.39,274.28,274.39,1300.0
2019-06-24 14:05:00,274.55,274.58,274.55,274.58,200.0,274.55,274.58,274.55,274.58,200.0
2019-06-24 14:10:00,274.75,274.75,274.57,274.57,500.0,274.75,274.75,274.57,274.57,500.0
2019-06-24 14:15:00,274.6,274.77,274.6,274.77,400.0,274.6,274.77,274.6,274.77,400.0
2019-06-24 14:20:00,274.55,274.55,274.47,274.47,200.0,274.55,274.55,274.47,274.47,200.0
2019-06-24 14:25:00,274.42,274.43,274.27,274.38,2222.0,274.42,274.43,274.27,274.38,2222.0
2019-06-24 14:30:00,274.27,274.62,274.27,274.62,700.0,274.27,274.62,274.27,274.62,700.0
2019-06-24 14:35:00,274.59,274.59,274.37,274.59,400.0,274.59,274.59,274.37,274.59,400.0
2019-06-24 14:40:00,274.38,274.5,274.35,274.39,800.0,274.38,274.5,274.35,274.39,800.0
2019-06-24 14:45:00,274.42,274.5,274.33,274.34,400.0,274.42,274.5,274.33,274.34,400.0
2019-06-24 14:50:00,274.48,274.64,274.39,274.58,500.0,274.48,274.64,274.39,274.58,500.0
2019-06-24 14:55:00,274.62,274.62,274.25,274.46,790.0,274.62,274.62,274.25,274.46,790.0
2019-06-24 15:00:00,274.44,274.49,274.27,274.48,1600.0,274.44,274.49,274.27,274.48,1600.0
2019-06-24 15:05:00,274.61,274.61,274.24,274.36,800.0,274.61,274.61,274.24,274.36,800.0
2019-06-24 15:10:00,274.31,274.6,274.18,274.38,1128.0,274.31,274.6,274.18,274.38,1128.0
2019-06-24 15:15:00,274.64,274.76,274.63,274.65,500.0,274.64,274.76,274.63,274.65,500.0
2019-06-24 15:20:00,274.75,274.98,274.7,274.81,1999.0,274.75,274.98,274.7,274.81,1999.0
2019-06-24 15:25:00,274.82,274.82,274.66,274.75,2800.0,274.82,274.82,274.66,274.75,2800.0
2019-06-24 15:30:00,274.93,275.17,274.78,275.14,2200.0,274.93,275.17,274.78,275.14,2200.0
2019-06-24 15:35:00,275.21,275.33,275.21,275.28,1700.0,275.21,275.33,275.21,275.28,1700.0
2019-06-24 15:40:00,275.31,275.39,275.22,275.22,1700.0,275.31,275.39,275.22,275.22,1700.0
2019-06-24 15:45:00,275.32,275.33,275.13,275.19,2800.0,275.32,275.33,275.13,275.19,2800.0
2019-06-24 15:50:00,275.12,275.61,275.08,275.35,6203.0,275.12,275.61,275.08,275.35,6203.0
2019-06-24 15:55:00,275.36,275.39,275.0,275.0,8605.0,275.36,275.39,275.0,275.0,8605.0
2019-06-25 09:30:00,275.59,275.59,274.07,275.0,5184.0,275.59,275.59,274.07,275.0,5184.0
2019-06-25 09:35:00,275.01,275.02,274.15,274.15,1450.0,275.01,275.02,274.15,274.15,1450.0
2019-06-25 09:40:00,274.4,274.71,274.4,274.4,1126.0,274.4,274.71,274.4,274.4,1126.0
2019-06-25 09:45:00,274.51,275.23,274.51,275.23,1720.0,274.51,275.23,274.51,275.23,1720.0
2019-06-25 09:50:00,275.24,275.75,275.0,275.57,1800.0,275.24,275.75,275.0,275.57,1800.0
2019-06-25 09:55:00,275.54,275.69,274.32,274.32,2421.0,275.54,275.69,274.32,274.32,2421.0
2019-06-25 10:00:00,275.14,275.38,275.14,275.38,300.0,275.14,275.38,275.14,275.38,300.0
2019-06-25 10:05:00,275.37,275.72,275.09,275.72,700.0,275.37,275.72,275.09,275.72,700.0
2019-06-25 10:10:00,275.24,275.64,275.24,275.64,1100.0,275.24,275.64,275.24,275.64,1100.0
2019-06-25 10:15:00,275.6,275.83,275.5,275.5,2170.0,275.6,275.83,275.5,275.5,2170.0
2019-06-25 10:20:00,275.73,275.75,275.58,275.75,999.0,275.73,275.75,275.58,275.75,999.0
2019-06-25 10:25:00,275.6,275.66,275.6,275.66,200.0,275.6,275.66,275.6,275.66,200.0
2019-06-25 10:30:00,275.95,276.0,275.29,275.3,2755.0,275.95,276.0,275.29,275.3,2755.0
2019-06-25 10:35:00,275.16,275.16,274.89,274.89,200.0,275.16,275.16,274.89,274.89,200.0
2019-06-25 10:40:00,275.05,275.31,274.93,275.17,1500.0,275.05,275.31,274.93,275.17,1500.0
2019-06-25 10:45:00,274.87,274.87,274.69,274.69,200.0,274.87,274.87,274.69,274.69,200.0
2019-06-25 10:50:00,274.92,275.2,274.7,275.04,1073.0,274.92,275.2,274.7,275.04,1073.0
2019-06-25 10:55:00,274.96,274.96,274.69,274.91,1100.0,274.96,274.96,274.69,274.91,1100.0
2019-06-25 11:00:00,274.67,274.68,274.44,274.44,462.0,274.67,274.68,274.44,274.44,462.0
2019-06-25 11:05:00,274.3,274.76,274.16,274.45,5200.0,274.3,274.76,274.16,274.45,5200.0
2019-06-25 11:10:00,274.41,274.44,274.35,274.44,791.0,274.41,274.44,274.35,274.44,791.0
2019-06-25 11:15:00,274.52,274.86,274.52,274.86,900.0,274.52,274.86,274.52,274.86,900.0
2019-06-25 11:20:00,274.88,275.08,274.59,275.08,1200.0,274.88,275.08,274.59,275.08,1200.0
2019-06-25 11:25:00,275.09,275.09,275.09,275.09,100.0,275.09,275.09,275.09,275.09,100.0
2019-06-25 11:30:00,275.14,275.25,275.14,275.25,300.0,275.14,275.25,275.14,275.25,300.0
2019-06-25 11:35:00,275.17,275.25,275.12,275.13,600.0,275.17,275.25,275.12,275.13,600.0
2019-06-25 11:40:00,275.11,275.21,275.08,275.08,1000.0,275.11,275.21,275.08,275.08,1000.0
2019-06-25 11:45:00,274.99,274.99,274.62,274.62,400.0,274.99,274.99,274.62,274.62,400.0
2019-06-25 11:50:00,274.63,274.66,274.51,274.53,800.0,274.63,274.66,274.51,274.53,800.0
2019-06-25 11:55:00,274.6,274.76,274.59,274.76,1100.0,274.6,274.76,274.59,274.76,1100.0
2019-06-25 12:00:00,274.79,274.79,274.77,274.79,300.0,274.79,274.79,274.77,274.79,300.0
2019-06-25 12:05:00,274.83,275.68,274.83,275.49,1800.0,274.83,275.68,274.83,275.49,1800.0
2019-06-25 12:10:00,275.62,275.71,275.49,275.58,800.0,275.62,275.71,275.49,275.58,800.0
2019-06-25 12:15:00,275.25,275.34,275.25,275.34,200.0,275.25,275.34,275.25,275.34,200.0
2019-06-25 12:20:00,275.27,275.55,275.27,275.39,712.0,275.27,275.55,275.27,275.39,712.0
2019-06-25 12:25:00,275.48,275.48,275.23,275.23,300.0,275.48,275.48,275.23,275.23,300.0
2019-06-25 12:30:00,275.23,275.23,275.23,275.23,0.0,275.23,275.23,275.23,275.23,0.0
2019-06-25 12:35:00,275.02,275.14,274.69,274.88,1200.0,275.02,275.14,274.69,274.88,1200.0
2019-06-25 12:40:00,274.7,274.7,274.62,274.63,200.0,274.7,274.7,274.62,274.63,200.0
2019-06-25 12:45:00,274.7,274.96,274.51,274.96,4753.0,274.7,274.96,274.51,274.96,4753.0
2019-06-25 12:50:00,274.99,275.29,274.76,275.03,6370.0,274.99,275.29,274.76,275.03,6370.0
2019-06-25 12:55:00,275.19,275.29,275.19,275.23,600.0,275.19,275.29,275.19,275.23,600.0
2019-06-25 13:00:00,275.09,275.12,274.53,275.12,2345.0,275.09,275.12,274.53,275.12,2345.0
2019-06-25 13:05:00,274.87,275.06,274.71,275.06,1200.0,274.87,275.06,274.71,275.06,1200.0
2019-06-25 13:10:00,274.93,275.05,274.88,274.88,300.0,274.93,275.05,274.88,274.88,300.0
2019-06-25 13:15:00,275.04,275.05,275.04,275.05,200.0,275.04,275.05,275.04,275.05,200.0
2019-06-25 13:20:00,275.05,275.25,274.89,274.89,830.0,275.05,275.25,274.89,274.89,830.0
2019-06-25 13:25:00,274.94,275.36,274.94,275.36,600.0,274.94,275.36,274.94,275.36,600.0
2019-06-25 13:30:00,275.4,275.49,275.4,275.4,570.0,275.4,275.49,275.4,275.4,570.0
2019-06-25 13:35:00,275.72,275.87,275.66,275.67,800.0,275.72,275.87,275.66,275.67,800.0
2019-06-25 13:40:00,275.76,275.81,275.76,275.81,200.0,275.76,275.81,275.76,275.81,200.0
2019-06-25 13:45:00,275.85,275.99,275.83,275.83,1000.0,275.85,275.99,275.83,275.83,1000.0
2019-06-25 13:50:00,275.66,275.66,275.36,275.36,500.0,275.66,275.66,275.36,275.36,500.0
2019-06-25 13:55:00,275.48,275.49,275.2,275.2,400.0,275.48,275.49,275.2,275.2,400.0
2019-06-25 14:00:00,275.1,275.1,275.07,275.07,200.0,275.1,275.1,275.07,275.07,200.0
2019-06-25 14:05:00,274.88,275.08,274.88,275.03,1210.0,274.88,275.08,274.88,275.03,1210.0
2019-06-25 14:10:00,274.8,275.16,274.8,275.16,551.0,274.8,275.16,274.8,275.16,551.0
2019-06-25 14:15:00,274.95,274.95,274.79,274.79,300.0,274.95,274.95,274.79,274.79,300.0
2019-06-25 14:20:00,274.58,274.71,274.5,274.5,700.0,274.58,274.71,274.5,274.5,700.0
2019-06-25 14:25:00,274.44,274.46,274.2,274.2,996.0,274.44,274.46,274.2,274.2,996.0
2019-06-25 14:30:00,274.19,274.2,273.95,274.02,666.0,274.19,274.2,273.95,274.02,666.0
2019-06-25 14:35:00,273.62,273.71,273.26,273.26,500.0,273.62,273.71,273.26,273.26,500.0
2019-06-25 14:40:00,273.5,273.51,273.47,273.47,700.0,273.5,273.51,273.47,273.47,700.0
2019-06-25 14:45:00,273.47,273.56,273.25,273.25,1010.0,273.47,273.56,273.25,273.25,1010.0
2019-06-25 14:50:00,273.4,273.4,272.62,272.76,7310.0,273.4,273.4,272.62,272.76,7310.0
2019-06-25 14:55:00,272.76,272.9,272.63,272.64,2800.0,272.76,272.9,272.63,272.64,2800.0
2019-06-25 15:00:00,272.71,272.75,272.52,272.7,1500.0,272.71,272.75,272.52,272.7,1500.0
2019-06-25 15:05:00,272.71,272.83,272.5,272.5,5420.0,272.71,272.83,272.5,272.5,5420.0
2019-06-25 15:10:00,272.62,272.75,272.31,272.32,2506.0,272.62,272.75,272.31,272.32,2506.0
2019-06-25 15:15:00,272.43,272.55,272.23,272.23,1271.0,272.43,272.55,272.23,272.23,1271.0
2019-06-25 15:20:00,272.28,272.42,272.1,272.31,2623.0,272.28,272.42,272.1,272.31,2623.0
2019-06-25 15:25:00,272.12,272.39,272.04,272.39,1400.0,272.12,272.39,272.04,272.39,1400.0
2019-06-25 15:30:00,272.29,272.29,272.08,272.08,400.0,272.29,272.29,272.08,272.08,400.0
2019-06-25 15:35:00,272.22,272.22,271.94,271.96,1360.0,272.22,272.22,271.94,271.96,1360.0
2019-06-25 15:40:00,271.87,271.89,271.65,271.65,400.0,271.87,271.89,271.65,271.65,400.0
2019-06-25 15:45:00,271.32,271.78,271.18,271.44,4600.0,271.32,271.78,271.18,271.44,4600.0
2019-06-25 15:50:00,271.17,271.45,271.09,271.45,4900.0,271.17,271.45,271.09,271.45,4900.0
2019-06-25 15:55:00,271.26,271.58,270.68,271.38,20204.0,271.26,271.58,270.68,271.38,20204.0
2019-06-26 09:30:00,272.75,272.75,271.5,272.07,3879.0,272.75,272.75,271.5,272.07,3879.0
2019-06-26 09:35:00,271.94,272.67,271.72,271.82,1000.0,271.94,272.67,271.72,271.82,1000.0
2019-06-26 09:40:00,272.12,272.12,271.08,271.08,800.0,272.12,272.12,271.08,271.08,800.0
2019-06-26 09:45:00,270.76,270.82,269.4,270.22,3185.0,270.76,270.82,269.4,270.22,3185.0
2019-06-26 09:50:00,269.87,269.88,269.56,269.56,243.0,269.87,269.88,269.56,269.56,243.0
2019-06-26 09:55:00,269.51,269.52,268.77,269.27,1800.0,269.51,269.52,268.77,269.27,1800.0
2019-06-26 10:00:00,269.5,269.67,269.02,269.38,1195.0,269.5,269.67,269.02,269.38,1195.0
2019-06-26 10:05:00,269.15,269.37,268.99,269.37,1600.0,269.15,269.37,268.99,269.37,1600.0
2019-06-26 10:10:00,269.41,269.58,269.21,269.38,2078.0,269.41,269.58,269.21,269.38,2078.0
2019-06-26 10:15:00,269.38,269.38,269.08,269.08,300.0,269.38,269.38,269.08,269.08,300.0
2019-06-26 10:20:00,268.72,269.49,268.53,269.49,1267.0,268.72,269.49,268.53,269.49,1267.0
2019-06-26 10:25:00,269.26,269.26,268.98,269.06,800.0,269.26,269.26,268.98,269.06,800.0
2019-06-26 10:30:00,268.99,269.53,268.77,269.53,1246.0,268.99,269.53,268.77,269.53,1246.0
2019-06-26 10:35:00,269.29,269.29,269.29,269.29,100.0,269.29,269.29,269.29,269.29,100.0
2019-06-26 10:40:00,269.94,269.94,269.64,269.75,600.0,269.94,269.94,269.64,269.75,600.0
2019-06-26 10:45:00,269.66,270.09,269.64,270.09,15067.0,269.66,270.09,269.64,270.09,15067.0
2019-06-26 10:50:00,269.93,270.17,269.8,269.82,1900.0,269.93,270.17,269.8,269.82,1900.0
2019-06-26 10:55:00,269.75,269.76,269.65,269.65,600.0,269.75,269.76,269.65,269.65,600.0
2019-06-26 11:00:00,269.68,269.68,269.55,269.6,3186.0,269.68,269.68,269.55,269.6,3186.0
2019-06-26 11:05:00,269.66,271.02,269.54,270.26,15832.0,269.66,271.02,269.54,270.26,15832.0
2019-06-26 11:10:00,270.41,270.61,270.04,270.04,3440.0,270.41,270.61,270.04,270.04,3440.0
2019-06-26 11:15:00,269.87,269.87,269.72,269.8,600.0,269.87,269.87,269.72,269.8,600.0
2019-06-26 11:20:00,270.02,270.29,269.92,270.05,3681.0,270.02,270.29,269.92,270.05,3681.0
2019-06-26 11:25:00,269.97,270.07,269.6,269.68,1260.0,269.97,270.07,269.6,269.68,1260.0
2019-06-26 11:30:00,269.66,269.99,269.66,269.93,1523.0,269.66,269.99,269.66,269.93,1523.0
2019-06-26 11:35:00,270.07,270.07,269.69,269.69,1600.0,270.07,270.07,269.69,269.69,1600.0
2019-06-26 11:40:00,269.53,269.76,269.41,269.42,1200.0,269.53,269.76,269.41,269.42,1200.0
2019-06-26 11:45:00,269.44,269.75,269.4,269.67,1100.0,269.44,269.75,269.4,269.67,1100.0
2019-06-26 11:50:00,269.7,269.83,269.65,269.71,1000.0,269.7,269.83,269.65,269.71,1000.0
2019-06-26 11:55:00,269.6,270.0,269.6,269.93,1300.0,269.6,270.0,269.6,269.93,1300.0
2019-06-26 12:00:00,269.87,270.09,269.87,270.02,2153.0,269.87,270.09,269.87,270.02,2153.0
2019-06-26 12:05:00,269.88,269.9,269.75,269.9,900.0,269.88,269.9,269.75,269.9,900.0
2019-06-26 12:10:00,269.67,270.04,269.58,269.71,2300.0,269.67,270.04,269.58,269.71,2300.0
2019-06-26 12:15:00,269.66,269.66,269.43,269.48,1300.0,269.66,269.66,269.43,269.48,1300.0
2019-06-26 12:20:00,269.42,269.5,269.32,269.5,1100.0,269.42,269.5,269.32,269.5,1100.0
2019-06-26 12:25:00,269.56,269.8,269.53,269.55,1300.0,269.56,269.8,269.53,269.55,1300.0
2019-06-26 12:30:00,269.6,269.63,269.53,269.63,900.0,269.6,269.63,269.53,269.63,900.0
2019-06-26 12:35:00,269.57,269.95,269.47,269.95,900.0,269.57,269.95,269.47,269.95,900.0
2019-06-26 12:40:00,269.86,270.0,269.86,270.0,800.0,269.86,270.0,269.86,270.0,800.0
2019-06-26 12:45:00,269.74,269.92,269.74,269.92,200.0,269.74,269.92,269.74,269.92,200.0
2019-06-26 12:50:00,269.85,269.95,269.65,269.65,900.0,269.85,269.95,269.65,269.65,900.0
2019-06-26 12:55:00,269.84,269.84,269.84,269.84,200.0,269.84,269.84,269.84,269.84,200.0
2019-06-26 13:00:00,269.9,269.9,269.58,269.75,1000.0,269.9,269.9,269.58,269.75,1000.0
2019-06-26 13:05:00,269.77,269.77,269.59,269.68,400.0,269.77,269.77,269.59,269.68,400.0
2019-06-26 13:10:00,269.52,269.69,269.52,269.69,585.0,269.52,269.69,269.52,269.69,585.0
2019-06-26 13:15:00,269.59,269.59,269.59,269.59,100.0,269.59,269.59,269.59,269.59,100.0
2019-06-26 13:20:00,269.49,269.59,269.43,269.43,1608.0,269.49,269.59,269.43,269.43,1608.0
2019-06-26 13:25:00,269.4,269.51,269.34,269.34,1295.0,269.4,269.51,269.34,269.34,1295.0
2019-06-26 13:30:00,269.25,269.47,269.25,269.47,300.0,269.25,269.47,269.25,269.47,300.0
2019-06-26 13:35:00,269.11,269.69,269.0,269.69,1000.0,269.11,269.69,269.0,269.69,1000.0
2019-06-26 13:40:00,269.54,269.67,269.54,269.67,400.0,269.54,269.67,269.54,269.67,400.0
2019-06-26 13:45:00,269.67,269.67,269.48,269.55,730.0,269.67,269.67,269.48,269.55,730.0
2019-06-26 13:50:00,269.56,269.56,269.39,269.54,800.0,269.56,269.56,269.39,269.54,800.0
2019-06-26 13:55:00,269.99,269.99,269.97,269.98,200.0,269.99,269.99,269.97,269.98,200.0
2019-06-26 14:00:00,269.93,270.0,269.88,269.88,600.0,269.93,270.0,269.88,269.88,600.0
2019-06-26 14:05:00,269.94,270.0,269.75,269.84,2245.0,269.94,270.0,269.75,269.84,2245.0
2019-06-26 14:10:00,269.82,269.83,269.71,269.76,700.0,269.82,269.83,269.71,269.76,700.0
2019-06-26 14:15:00,269.94,269.96,269.89,269.89,400.0,269.94,269.96,269.89,269.89,400.0
2019-06-26 14:20:00,269.9,269.92,269.78,269.92,1075.0,269.9,269.92,269.78,269.92,1075.0
2019-06-26 14:25:00,269.77,269.98,269.65,269.98,1300.0,269.77,269.98,269.65,269.98,1300.0
2019-06-26 14:30:00,270.08,270.08,269.77,269.77,4200.0,270.08,270.08,269.77,269.77,4200.0
2019-06-26 14:35:00,269.49,269.67,269.49,269.55,400.0,269.49,269.67,269.49,269.55,400.0
2019-06-26 14:40:00,269.63,269.64,269.02,269.15,800.0,269.63,269.64,269.02,269.15,800.0
2019-06-26 14:45:00,269.05,269.13,268.81,268.81,600.0,269.05,269.13,268.81,268.81,600.0
2019-06-26 14:50:00,268.79,268.9,268.55,268.55,1630.0,268.79,268.9,268.55,268.55,1630.0
2019-06-26 14:55:00,268.72,269.15,268.72,269.15,625.0,268.72,269.15,268.72,269.15,625.0
2019-06-26 15:00:00,269.08,269.46,269.04,269.22,1050.0,269.08,269.46,269.04,269.22,1050.0
2019-06-26 15:05:00,269.22,269.22,269.02,269.02,400.0,269.22,269.22,269.02,269.02,400.0
2019-06-26 15:10:00,269.0,269.21,269.0,269.05,600.0,269.0,269.21,269.0,269.05,600.0
2019-06-26 15:15:00,269.16,269.33,268.98,269.33,1421.0,269.16,269.33,268.98,269.33,1421.0
2019-06-26 15:20:00,269.13,269.43,269.1,269.32,1200.0,269.13,269.43,269.1,269.32,1200.0
2019-06-26 15:25:00,269.45,269.45,269.02,269.02,1100.0,269.45,269.45,269.02,269.02,1100.0
2019-06-26 15:30:00,268.88,269.01,268.87,268.99,1525.0,268.88,269.01,268.87,268.99,1525.0
2019-06-26 15:35:00,268.98,269.82,268.98,269.76,1100.0,268.98,269.82,268.98,269.76,1100.0
2019-06-26 15:40:00,270.0,270.01,269.83,269.88,2800.0,270.0,270.01,269.83,269.88,2800.0
2019-06-26 15:45:00,269.89,269.91,269.62,269.82,3300.0,269.89,269.91,269.62,269.82,3300.0
2019-06-26 15:50:00,269.82,270.36,269.81,270.16,5800.0,269.82,270.36,269.81,270.16,5800.0
2019-06-26 15:55:00,270.4,270.49,269.82,269.82,12266.0,270.4,270.49,269.82,269.82,12266.0
2019-06-27 09:30:00,270.46,271.9,270.46,271.9,4050.0,270.46,271.9,270.46,271.9,4050.0
2019-06-27 09:35:00,272.8,272.8,271.69,271.69,1210.0,272.8,272.8,271.69,271.69,1210.0
2019-06-27 09:40:00,270.26,270.84,270.01,270.71,700.0,270.26,270.84,270.01,270.71,700.0
2019-06-27 09:45:00,270.38,270.39,270.38,270.38,116.0,270.38,270.39,270.38,270.38,116.0
2019-06-27 09:50:00,270.54,270.9,270.16,270.9,8130.0,270.54,270.9,270.16,270.9,8130.0
2019-06-27 09:55:00,270.86,271.36,270.8,271.0,4602.0,270.86,271.36,270.8,271.0,4602.0
2019-06-27 10:00:00,270.91,270.91,270.76,270.76,400.0,270.91,270.91,270.76,270.76,400.0
2019-06-27 10:05:00,270.65,270.7,270.41,270.46,800.0,270.65,270.7,270.41,270.46,800.0
2019-06-27 10:10:00,270.66,271.05,270.5,271.05,6094.0,270.66,271.05,270.5,271.05,6094.0
2019-06-27 10:15:00,270.96,270.96,270.32,270.58,1279.0,270.96,270.96,270.32,270.58,1279.0
2019-06-27 10:20:00,270.43,270.53,270.43,270.53,200.0,270.43,270.53,270.43,270.53,200.0
2019-06-27 10:25:00,270.5,270.56,270.11,270.11,1541.0,270.5,270.56,270.11,270.11,1541.0
2019-06-27 10:30:00,270.11,270.81,270.11,270.81,2500.0,270.11,270.81,270.11,270.81,2500.0
2019-06-27 10:35:00,270.61,270.83,270.61,270.83,400.0,270.61,270.83,270.61,270.83,400.0
2019-06-27 10:40:00,270.66,270.7,270.66,270.7,200.0,270.66,270.7,270.66,270.7,200.0
2019-06-27 10:45:00,270.67,270.95,270.6,270.86,900.0,270.67,270.95,270.6,270.86,900.0
2019-06-27 10:50:00,270.69,270.85,270.61,270.63,9318.0,270.69,270.85,270.61,270.63,9318.0
2019-06-27 10:55:00,270.63,270.82,270.6,270.79,1317.0,270.63,270.82,270.6,270.79,1317.0
2019-06-27 11:00:00,270.92,271.08,270.92,271.07,800.0,270.92,271.08,270.92,271.07,800.0
2019-06-27 11:05:00,271.15,271.6,271.06,271.6,3930.0,271.15,271.6,271.06,271.6,3930.0
2019-06-27 11:10:00,271.44,271.78,271.37,271.7,2493.0,271.44,271.78,271.37,271.7,2493.0
2019-06-27 11:15:00,271.89,271.95,271.4,271.42,500.0,271.89,271.95,271.4,271.42,500.0
2019-06-27 11:20:00,271.51,271.51,270.99,270.99,1000.0,271.51,271.51,270.99,270.99,1000.0
2019-06-27 11:25:00,270.93,271.09,270.93,271.09,200.0,270.93,271.09,270.93,271.09,200.0
2019-06-27 11:30:00,270.92,271.15,270.92,270.99,700.0,270.92,271.15,270.92,270.99,700.0
2019-06-27 11:35:00,270.97,271.12,270.96,271.12,200.0,270.97,271.12,270.96,271.12,200.0
2019-06-27 11:40:00,271.08,271.52,271.08,271.52,1400.0,271.08,271.52,271.08,271.52,1400.0
2019-06-27 11:45:00,271.37,271.39,271.21,271.39,700.0,271.37,271.39,271.21,271.39,700.0
2019-06-27 11:50:00,271.47,271.48,271.25,271.3,1400.0,271.47,271.48,271.25,271.3,1400.0
2019-06-27 11:55:00,271.32,271.55,271.3,271.55,600.0,271.32,271.55,271.3,271.55,600.0
2019-06-27 12:00:00,271.3,271.45,271.25,271.3,541.0,271.3,271.45,271.25,271.3,541.0
2019-06-27 12:05:00,271.31,271.43,271.26,271.43,1166.0,271.31,271.43,271.26,271.43,1166.0
2019-06-27 12:10:00,271.61,271.86,271.61,271.85,700.0,271.61,271.86,271.61,271.85,700.0
2019-06-27 12:15:00,272.04,272.26,272.01,272.01,300.0,272.04,272.26,272.01,272.01,300.0
2019-06-27 12:20:00,271.94,272.12,271.88,272.05,500.0,271.94,272.12,271.88,272.05,500.0
2019-06-27 12:25:00,272.05,272.05,272.05,272.05,0.0,272.05,272.05,272.05,272.05,0.0
2019-06-27 12:30:00,271.94,272.39,271.94,272.3,1900.0,271.94,272.39,271.94,272.3,1900.0
2019-06-27 12:35:00,272.48,272.91,272.31,272.91,3777.0,272.48,272.91,272.31,272.91,3777.0
2019-06-27 12:40:00,272.99,273.11,272.82,272.88,1400.0,272.99,273.11,272.82,272.88,1400.0
2019-06-27 12:45:00,272.82,273.03,272.82,272.95,920.0,272.82,273.03,272.82,272.95,920.0
2019-06-27 12:50:00,273.06,273.06,272.87,273.0,500.0,273.06,273.06,272.87,273.0,500.0
2019-06-27 12:55:00,272.86,272.86,272.7,272.71,1200.0,272.86,272.86,272.7,272.71,1200.0
2019-06-27 13:00:00,272.54,272.59,272.4,272.59,1000.0,272.54,272.59,272.4,272.59,1000.0
2019-06-27 13:05:00,272.45,272.45,272.2,272.2,602.0,272.45,272.45,272.2,272.2,602.0
2019-06-27 13:10:00,272.07,272.41,272.07,272.31,600.0,272.07,272.41,272.07,272.31,600.0
2019-06-27 13:15:00,272.31,272.33,272.31,272.33,200.0,272.31,272.33,272.31,272.33,200.0
2019-06-27 13:20:00,272.44,272.6,272.44,272.54,300.0,272.44,272.6,272.44,272.54,300.0
2019-06-27 13:25:00,272.44,272.55,272.44,272.55,200.0,272.44,272.55,272.44,272.55,200.0
2019-06-27 13:30:00,272.69,272.82,272.69,272.82,600.0,272.69,272.82,272.69,272.82,600.0
2019-06-27 13:35:00,272.95,273.01,272.79,272.87,500.0,272.95,273.01,272.79,272.87,500.0
2019-06-27 13:40:00,272.96,272.97,272.37,272.67,1600.0,272.96,272.97,272.37,272.67,1600.0
2019-06-27 13:45:00,272.57,272.57,272.57,272.57,100.0,272.57,272.57,272.57,272.57,100.0
2019-06-27 13:50:00,272.5,272.52,272.38,272.38,300.0,272.5,272.52,272.38,272.38,300.0
2019-06-27 13:55:00,272.51,272.59,272.51,272.52,682.0,272.51,272.59,272.51,272.52,682.0
2019-06-27 14:00:00,272.22,272.51,272.14,272.5,1100.0,272.22,272.51,272.14,272.5,1100.0
2019-06-27 14:05:00,272.43,272.79,272.43,272.79,300.0,272.43,272.79,272.43,272.79,300.0
2019-06-27 14:10:00,272.85,273.17,272.82,273.17,799.0,272.85,273.17,272.82,273.17,799.0
2019-06-27 14:15:00,273.11,273.19,272.81,273.19,600.0,273.11,273.19,272.81,273.19,600.0
2019-06-27 14:20:00,273.24,273.24,272.99,273.1,500.0,273.24,273.24,272.99,273.1,500.0
2019-06-27 14:25:00,273.1,273.41,273.1,273.24,2000.0,273.1,273.41,273.1,273.24,2000.0
2019-06-27 14:30:00,273.42,273.83,273.42,273.57,600.0,273.42,273.83,273.42,273.57,600.0
2019-06-27 14:35:00,273.6,273.77,273.34,273.34,400.0,273.6,273.77,273.34,273.34,400.0
2019-06-27 14:40:00,273.41,273.69,273.41,273.49,1000.0,273.41,273.69,273.41,273.49,1000.0
2019-06-27 14:45:00,273.49,273.49,273.49,273.49,0.0,273.49,273.49,273.49,273.49,0.0
2019-06-27 14:50:00,273.45,273.63,273.45,273.63,200.0,273.45,273.63,273.45,273.63,200.0
2019-06-27 14:55:00,273.47,273.57,273.35,273.35,960.0,273.47,273.57,273.35,273.35,960.0
2019-06-27 15:00:00,273.56,273.56,273.08,273.13,2151.0,273.56,273.56,273.08,273.13,2151.0
2019-06-27 15:05:00,273.21,273.29,273.09,273.19,856.0,273.21,273.29,273.09,273.19,856.0
2019-06-27 15:10:00,273.19,273.19,273.12,273.12,300.0,273.19,273.19,273.12,273.12,300.0
2019-06-27 15:15:00,273.16,273.25,273.12,273.16,1000.0,273.16,273.25,273.12,273.16,1000.0
2019-06-27 15:20:00,273.17,273.37,273.11,273.27,1800.0,273.17,273.37,273.11,273.27,1800.0
2019-06-27 15:25:00,273.23,273.44,273.15,273.41,1200.0,273.23,273.44,273.15,273.41,1200.0
2019-06-27 15:30:00,273.26,273.35,272.58,272.75,4022.0,273.26,273.35,272.58,272.75,4022.0
2019-06-27 15:35:00,272.89,272.94,272.75,272.94,1900.0,272.89,272.94,272.75,272.94,1900.0
2019-06-27 15:40:00,272.95,272.97,272.72,272.8,2466.0,272.95,272.97,272.72,272.8,2466.0
2019-06-27 15:45:00,272.62,272.73,272.28,272.44,2846.0,272.62,272.73,272.28,272.44,2846.0
2019-06-27 15:50:00,272.48,272.61,272.23,272.23,2302.0,272.48,272.61,272.23,272.23,2302.0
2019-06-27 15:55:00,272.14,272.27,271.51,272.05,22505.0,272.14,272.27,271.51,272.05,22505.0
2019-06-28 09:30:00,272.01,273.94,271.93,273.19,6126.0,272.01,273.94,271.93,273.19,6126.0
2019-06-28 09:35:00,273.1,273.1,272.15,272.15,500.0,273.1,273.1,272.15,272.15,500.0
2019-06-28 09:40:00,271.8,272.08,271.24,271.84,750.0,271.8,272.08,271.24,271.84,750.0
2019-06-28 09:45:00,271.49,271.76,271.27,271.27,300.0,271.49,271.76,271.27,271.27,300.0
2019-06-28 09:50:00,271.17,271.17,271.11,271.11,386.0,271.17,271.17,271.11,271.11,386.0
2019-06-28 09:55:00,270.93,270.93,270.7,270.83,500.0,270.93,270.93,270.7,270.83,500.0
2019-06-28 10:00:00,271.02,271.02,270.64,270.79,944.0,271.02,271.02,270.64,270.79,944.0
2019-06-28 10:05:00,270.88,271.58,270.8,271.58,3890.0,270.88,271.58,270.8,271.58,3890.0
2019-06-28 10:10:00,271.32,271.34,271.05,271.05,2100.0,271.32,271.34,271.05,271.05,2100.0
2019-06-28 10:15:00,271.19,271.21,270.82,270.86,1797.0,271.19,271.21,270.82,270.86,1797.0
2019-06-28 10:20:00,270.86,271.12,270.71,270.82,2700.0,270.86,271.12,270.71,270.82,2700.0
2019-06-28 10:25:00,270.88,270.9,270.59,270.9,966.0,270.88,270.9,270.59,270.9,966.0
2019-06-28 10:30:00,270.9,271.08,270.71,271.01,652.0,270.9,271.08,270.71,271.01,652.0
2019-06-28 10:35:00,271.18,271.74,271.03,271.56,1600.0,271.18,271.74,271.03,271.56,1600.0
2019-06-28 10:40:00,271.48,271.68,271.48,271.68,300.0,271.48,271.68,271.48,271.68,300.0
2019-06-28 10:45:00,271.61,271.81,271.6,271.66,6458.0,271.61,271.81,271.6,271.66,6458.0
2019-06-28 10:50:00,271.66,271.76,271.2,271.75,11172.0,271.66,271.76,271.2,271.75,11172.0
2019-06-28 10:55:00,271.64,271.76,271.52,271.53,4114.0,271.64,271.76,271.52,271.53,4114.0
2019-06-28 11:00:00,271.51,271.67,271.33,271.59,5501.0,271.51,271.67,271.33,271.59,5501.0
2019-06-28 11:05:00,271.57,271.75,271.34,271.57,9170.0,271.57,271.75,271.34,271.57,9170.0
2019-06-28 11:10:00,271.59,271.61,271.17,271.34,10722.0,271.59,271.61,271.17,271.34,10722.0
2019-06-28 11:15:00,271.19,271.27,270.72,271.19,12684.0,271.19,271.27,270.72,271.19,12684.0
2019-06-28 11:20:00,271.19,271.46,270.92,271.13,30861.0,271.19,271.46,270.92,271.13,30861.0
2019-06-28 11:25:00,271.25,272.68,271.19,272.12,33157.0,271.25,272.68,271.19,272.12,33157.0
2019-06-28 11:30:00,271.79,272.52,271.39,272.52,9695.0,271.79,272.52,271.39,272.52,9695.0
2019-06-28 11:35:00,272.67,272.89,272.41,272.41,1878.0,272.67,272.89,272.41,272.41,1878.0
2019-06-28 11:40:00,272.41,272.59,272.19,272.19,949.0,272.41,272.59,272.19,272.19,949.0
2019-06-28 11:45:00,272.2,272.24,271.88,272.24,500.0,272.2,272.24,271.88,272.24,500.0
2019-06-28 11:50:00,272.35,272.37,272.29,272.36,600.0,272.35,272.37,272.29,272.36,600.0
2019-06-28 11:55:00,272.24,272.24,271.79,271.8,3700.0,272.24,272.24,271.79,271.8,3700.0
2019-06-28 12:00:00,271.96,272.37,271.84,272.37,1146.0,271.96,272.37,271.84,272.37,1146.0
2019-06-28 12:05:00,272.52,273.1,272.44,273.1,4900.0,272.52,273.1,272.44,273.1,4900.0
2019-06-28 12:10:00,273.26,273.44,273.26,273.27,300.0,273.26,273.44,273.26,273.27,300.0
2019-06-28 12:15:00,273.49,273.49,273.33,273.34,300.0,273.49,273.49,273.33,273.34,300.0
2019-06-28 12:20:00,273.3,273.47,273.1,273.47,1800.0,273.3,273.47,273.1,273.47,1800.0
2019-06-28 12:25:00,273.32,273.38,273.0,273.15,1200.0,273.32,273.38,273.0,273.15,1200.0
2019-06-28 12:30:00,273.03,273.03,272.67,272.83,700.0,273.03,273.03,272.67,272.83,700.0
2019-06-28 12:35:00,272.57,272.71,272.55,272.71,1100.0,272.57,272.71,272.55,272.71,1100.0
2019-06-28 12:40:00,272.61,272.69,272.56,272.56,900.0,272.61,272.69,272.56,272.56,900.0
2019-06-28 12:45:00,272.82,272.85,272.72,272.72,815.0,272.82,272.85,272.72,272.72,815.0
2019-06-28 12:50:00,272.99,272.99,272.77,272.79,800.0,272.99,272.99,272.77,272.79,800.0
2019-06-28 12:55:00,272.71,273.0,272.71,272.86,1500.0,272.71,273.0,272.71,272.86,1500.0
2019-06-28 13:00:00,272.91,272.96,272.79,272.79,2508.0,272.91,272.96,272.79,272.79,2508.0
2019-06-28 13:05:00,272.86,272.88,272.45,272.45,1700.0,272.86,272.88,272.45,272.45,1700.0
2019-06-28 13:10:00,272.68,272.91,272.68,272.83,800.0,272.68,272.91,272.68,272.83,800.0
2019-06-28 13:15:00,272.66,272.93,272.62,272.81,582.0,272.66,272.93,272.62,272.81,582.0
2019-06-28 13:20:00,272.85,272.98,272.85,272.98,703.0,272.85,272.98,272.85,272.98,703.0
2019-06-28 13:25:00,273.14,273.15,272.95,272.95,500.0,273.14,273.15,272.95,272.95,500.0
2019-06-28 13:30:00,273.24,273.27,273.18,273.18,500.0,273.24,273.27,273.18,273.18,500.0
2019-06-28 13:35:00,273.32,273.38,273.22,273.33,800.0,273.32,273.38,273.22,273.33,800.0
2019-06-28 13:40:00,273.25,273.25,273.06,273.06,800.0,273.25,273.25,273.06,273.06,800.0
2019-06-28 13:45:00,273.07,273.2,273.07,273.2,200.0,273.07,273.2,273.07,273.2,200.0
2019-06-28 13:50:00,273.08,273.08,272.95,273.08,1156.0,273.08,273.08,272.95,273.08,1156.0
2019-06-28 13:55:00,273.17,273.17,273.07,273.07,200.0,273.17,273.17,273.07,273.07,200.0
2019-06-28 14:00:00,273.12,273.43,273.12,273.43,400.0,273.12,273.43,273.12,273.43,400.0
2019-06-28 14:05:00,273.54,273.54,273.25,273.25,1062.0,273.54,273.54,273.25,273.25,1062.0
2019-06-28 14:10:00,273.07,273.3,273.05,273.05,800.0,273.07,273.3,273.05,273.05,800.0
2019-06-28 14:15:00,272.93,273.27,272.82,273.27,1778.0,272.93,273.27,272.82,273.27,1778.0
2019-06-28 14:20:00,273.35,273.35,273.15,273.23,500.0,273.35,273.35,273.15,273.23,500.0
2019-06-28 14:25:00,273.27,273.81,273.27,273.81,2188.0,273.27,273.81,273.27,273.81,2188.0
2019-06-28 14:30:00,273.99,273.99,273.67,273.68,1200.0,273.99,273.99,273.67,273.68,1200.0
2019-06-28 14:35:00,273.72,273.83,273.63,273.83,3200.0,273.72,273.83,273.63,273.83,3200.0
2019-06-28 14:40:00,273.7,274.06,273.69,273.97,747.0,273.7,274.06,273.69,273.97,747.0
2019-06-28 14:45:00,273.96,273.96,273.58,273.63,1489.0,273.96,273.96,273.58,273.63,1489.0
2019-06-28 14:50:00,273.7,273.7,273.5,273.5,800.0,273.7,273.7,273.5,273.5,800.0
2019-06-28 14:55:00,273.69,273.69,273.51,273.64,700.0,273.69,273.69,273.51,273.64,700.0
2019-06-28 15:00:00,273.56,273.63,273.49,273.61,1400.0,273.56,273.63,273.49,273.61,1400.0
2019-06-28 15:05:00,273.59,273.65,273.58,273.65,480.0,273.59,273.65,273.58,273.65,480.0
2019-06-28 15:10:00,273.66,273.87,273.65,273.86,1000.0,273.66,273.87,273.65,273.86,1000.0
2019-06-28 15:15:00,273.85,273.95,273.81,273.88,1100.0,273.85,273.95,273.81,273.88,1100.0
2019-06-28 15:20:00,273.96,274.16,273.9,273.9,1300.0,273.96,274.16,273.9,273.9,1300.0
2019-06-28 15:25:00,273.82,273.96,273.82,273.9,1366.0,273.82,273.96,273.82,273.9,1366.0
2019-06-28 15:30:00,273.9,274.0,273.84,273.89,2476.0,273.9,274.0,273.84,273.89,2476.0
2019-06-28 15:35:00,273.82,273.82,273.6,273.79,1400.0,273.82,273.82,273.6,273.79,1400.0
2019-06-28 15:40:00,273.89,273.96,273.82,273.92,1900.0,273.89,273.96,273.82,273.92,1900.0
2019-06-28 15:45:00,273.93,273.98,273.81,273.91,3471.0,273.93,273.98,273.81,273.91,3471.0
2019-06-28 15:50:00,273.95,274.58,273.95,274.58,7250.0,273.95,274.58,273.95,274.58,7250.0
2019-06-28 15:55:00,274.58,275.97,274.58,275.31,52449.0,274.58,275.97,274.58,275.31,52449.0
2019-07-01 09:30:00,278.25,279.12,276.44,278.41,17300.0,278.25,279.12,276.44,278.41,17300.0
2019-07-01 09:35:00,278.86,279.48,278.36,279.15,4554.0,278.86,279.48,278.36,279.15,4554.0
2019-07-01 09:40:00,279.11,279.96,277.08,277.59,17671.0,279.11,279.96,277.08,277.59,17671.0
2019-07-01 09:45:00,277.71,278.19,277.17,277.5,1800.0,277.71,278.19,277.17,277.5,1800.0
2019-07-01 09:50:00,276.77,277.56,276.66,276.99,4007.0,276.77,277.56,276.66,276.99,4007.0
2019-07-01 09:55:00,276.47,277.8,276.47,277.78,3044.0,276.47,277.8,276.47,277.78,3044.0
2019-07-01 10:00:00,277.7,278.3,277.01,278.25,3525.0,277.7,278.3,277.01,278.25,3525.0
2019-07-01 10:05:00,278.18,278.5,278.08,278.14,3716.0,278.18,278.5,278.08,278.14,3716.0
2019-07-01 10:10:00,277.81,278.29,277.81,278.29,700.0,277.81,278.29,277.81,278.29,700.0
2019-07-01 10:15:00,278.36,278.53,277.96,278.12,1600.0,278.36,278.53,277.96,278.12,1600.0
2019-07-01 10:20:00,277.98,278.15,277.83,278.06,6500.0,277.98,278.15,277.83,278.06,6500.0
2019-07-01 10:25:00,278.21,278.42,278.06,278.22,2000.0,278.21,278.42,278.06,278.22,2000.0
2019-07-01 10:30:00,278.33,278.54,278.27,278.27,1900.0,278.33,278.54,278.27,278.27,1900.0
2019-07-01 10:35:00,278.33,278.4,278.12,278.12,900.0,278.33,278.4,278.12,278.12,900.0
2019-07-01 10:40:00,278.12,278.53,277.78,278.21,3830.0,278.12,278.53,277.78,278.21,3830.0
2019-07-01 10:45:00,278.21,278.28,278.05,278.12,1501.0,278.21,278.28,278.05,278.12,1501.0
2019-07-01 10:50:00,278.09,278.09,278.09,278.09,100.0,278.09,278.09,278.09,278.09,100.0
2019-07-01 10:55:00,277.85,277.85,277.67,277.76,1879.0,277.85,277.85,277.67,277.76,1879.0
2019-07-01 11:00:00,277.76,278.04,277.66,277.66,2793.0,277.76,278.04,277.66,277.66,2793.0
2019-07-01 11:05:00,277.67,277.94,277.37,277.86,12083.0,277.67,277.94,277.37,277.86,12083.0
2019-07-01 11:10:00,277.84,278.25,277.74,278.15,2505.0,277.84,278.25,277.74,278.15,2505.0
2019-07-01 11:15:00,278.0,278.3,278.0,278.17,1304.0,278.0,278.3,278.0,278.17,1304.0
2019-07-01 11:20:00,278.2,278.23,278.06,278.06,700.0,278.2,278.23,278.06,278.06,700.0
2019-07-01 11:25:00,278.03,278.23,277.98,278.22,1163.0,278.03,278.23,277.98,278.22,1163.0
2019-07-01 11:30:00,278.18,278.65,278.18,278.65,1590.0,278.18,278.65,278.18,278.65,1590.0
2019-07-01 11:35:00,278.6,278.72,278.37,278.37,7865.0,278.6,278.72,278.37,278.37,7865.0
2019-07-01 11:40:00,278.4,278.4,277.67,277.67,1600.0,278.4,278.4,277.67,277.67,1600.0
2019-07-01 11:45:00,277.67,278.03,277.66,278.0,1700.0,277.67,278.03,277.66,278.0,1700.0
2019-07-01 11:50:00,278.22,278.71,278.2,278.39,2500.0,278.22,278.71,278.2,278.39,2500.0
2019-07-01 11:55:00,278.51,278.75,278.34,278.34,2058.0,278.51,278.75,278.34,278.34,2058.0
2019-07-01 12:00:00,278.49,278.96,278.49,278.96,1070.0,278.49,278.96,278.49,278.96,1070.0
2019-07-01 12:05:00,278.67,278.87,278.66,278.78,1300.0,278.67,278.87,278.66,278.78,1300.0
2019-07-01 12:10:00,278.94,279.02,278.73,278.96,2544.0,278.94,279.02,278.73,278.96,2544.0
2019-07-01 12:15:00,278.91,279.11,278.91,279.02,2233.0,278.91,279.11,278.91,279.02,2233.0
2019-07-01 12:20:00,279.02,279.12,279.02,279.07,1000.0,279.02,279.12,279.02,279.07,1000.0
2019-07-01 12:25:00,279.08,279.42,279.08,279.42,2821.0,279.08,279.42,279.08,279.42,2821.0
2019-07-01 12:30:00,279.46,279.56,279.35,279.46,2300.0,279.46,279.56,279.35,279.46,2300.0
2019-07-01 12:35:00,279.42,279.51,279.33,279.37,1044.0,279.42,279.51,279.33,279.37,1044.0
2019-07-01 12:40:00,279.37,279.67,279.3,279.67,2000.0,279.37,279.67,279.3,279.67,2000.0
2019-07-01 12:45:00,279.5,279.73,279.45,279.46,3929.0,279.5,279.73,279.45,279.46,3929.0
2019-07-01 12:50:00,279.39,279.42,279.03,279.03,2673.0,279.39,279.42,279.03,279.03,2673.0
2019-07-01 12:55:00,279.07,279.07,278.6,278.6,2200.0,279.07,279.07,278.6,278.6,2200.0
2019-07-01 13:00:00,278.87,279.14,278.78,279.14,2671.0,278.87,279.14,278.78,279.14,2671.0
2019-07-01 13:05:00,278.98,279.43,278.97,279.21,1491.0,278.98,279.43,278.97,279.21,1491.0
2019-07-01 13:10:00,279.42,279.45,278.63,279.45,3900.0,279.42,279.45,278.63,279.45,3900.0
2019-07-01 13:15:00,279.24,279.25,279.08,279.18,1209.0,279.24,279.25,279.08,279.18,1209.0
2019-07-01 13:20:00,279.18,279.44,278.97,279.41,3258.0,279.18,279.44,278.97,279.41,3258.0
2019-07-01 13:25:00,279.42,279.57,279.42,279.52,1434.0,279.42,279.57,279.42,279.52,1434.0
2019-07-01 13:30:00,279.5,279.5,279.28,279.35,3031.0,279.5,279.5,279.28,279.35,3031.0
2019-07-01 13:35:00,279.46,279.53,279.39,279.53,1167.0,279.46,279.53,279.39,279.53,1167.0
2019-07-01 13:40:00,279.53,279.74,279.47,279.68,2095.0,279.53,279.74,279.47,279.68,2095.0
2019-07-01 13:45:00,279.63,279.97,279.63,279.89,1194.0,279.63,279.97,279.63,279.89,1194.0
2019-07-01 13:50:00,279.96,280.3,279.79,280.3,3540.0,279.96,280.3,279.79,280.3,3540.0
2019-07-01 13:55:00,280.29,280.46,280.19,280.19,3200.0,280.29,280.46,280.19,280.19,3200.0
2019-07-01 14:00:00,280.3,280.31,280.13,280.17,2036.0,280.3,280.31,280.13,280.17,2036.0
2019-07-01 14:05:00,280.13,280.45,280.13,280.34,1710.0,280.13,280.45,280.13,280.34,1710.0
2019-07-01 14:10:00,280.41,280.89,280.3,280.75,12637.0,280.41,280.89,280.3,280.75,12637.0
2019-07-01 14:15:00,280.74,280.76,280.22,280.29,4968.0,280.74,280.76,280.22,280.29,4968.0
2019-07-01 14:20:00,280.35,280.38,279.89,280.09,1800.0,280.35,280.38,279.89,280.09,1800.0
2019-07-01 14:25:00,279.95,280.24,279.95,280.18,1600.0,279.95,280.24,279.95,280.18,1600.0
2019-07-01 14:30:00,280.07,280.2,280.05,280.2,700.0,280.07,280.2,280.05,280.2,700.0
2019-07-01 14:35:00,280.05,280.29,280.03,280.1,3630.0,280.05,280.29,280.03,280.1,3630.0
2019-07-01 14:40:00,280.0,280.38,279.99,280.37,1100.0,280.0,280.38,279.99,280.37,1100.0
2019-07-01 14:45:00,280.27,280.39,280.08,280.09,2366.0,280.27,280.39,280.08,280.09,2366.0
2019-07-01 14:50:00,280.03,280.03,279.93,279.94,2142.0,280.03,280.03,279.93,279.94,2142.0
2019-07-01 14:55:00,279.82,279.82,279.73,279.73,1100.0,279.82,279.82,279.73,279.73,1100.0
2019-07-01 15:00:00,279.69,280.31,279.66,280.31,4145.0,279.69,280.31,279.66,280.31,4145.0
2019-07-01 15:05:00,280.35,280.6,280.35,280.57,1125.0,280.35,280.6,280.35,280.57,1125.0
2019-07-01 15:10:00,280.61,281.3,280.61,280.91,8544.0,280.61,281.3,280.61,280.91,8544.0
2019-07-01 15:15:00,280.91,281.16,280.85,280.88,5413.0,280.91,281.16,280.85,280.88,5413.0
2019-07-01 15:20:00,280.87,280.87,280.44,280.78,3000.0,280.87,280.87,280.44,280.78,3000.0
2019-07-01 15:25:00,280.85,281.18,280.82,281.06,4644.0,280.85,281.18,280.82,281.06,4644.0
2019-07-01 15:30:00,280.96,281.12,280.71,280.73,8878.0,280.96,281.12,280.71,280.73,8878.0
2019-07-01 15:35:00,280.57,280.7,280.38,280.68,5278.0,280.57,280.7,280.38,280.68,5278.0
2019-07-01 15:40:00,280.73,280.79,279.9,279.9,12064.0,280.73,280.79,279.9,279.9,12064.0
2019-07-01 15:45:00,279.91,280.05,279.71,279.75,5333.0,279.91,280.05,279.71,279.75,5333.0
2019-07-01 15:50:00,279.83,280.66,279.83,280.66,6387.0,279.83,280.66,279.83,280.66,6387.0
2019-07-01 15:55:00,280.66,280.96,279.83,280.16,23840.0,280.66,280.96,279.83,280.16,23840.0
2019-07-02 09:30:00,279.91,280.6,276.74,277.56,11615.0,279.91,280.6,276.74,277.56,11615.0
2019-07-02 09:35:00,277.01,279.85,277.01,278.28,3931.0,277.01,279.85,277.01,278.28,3931.0
2019-07-02 09:40:00,278.81,279.12,278.45,279.12,1700.0,278.81,279.12,278.45,279.12,1700.0
2019-07-02 09:45:00,279.11,280.7,278.77,280.0,13278.0,279.11,280.7,278.77,280.0,13278.0
2019-07-02 09:50:00,280.0,280.0,279.31,279.31,4209.0,280.0,280.0,279.31,279.31,4209.0
2019-07-02 09:55:00,279.26,279.3,278.92,279.21,9469.0,279.26,279.3,278.92,279.21,9469.0
2019-07-02 10:00:00,279.19,279.45,279.16,279.2,1700.0,279.19,279.45,279.16,279.2,1700.0
2019-07-02 10:05:00,279.24,279.52,278.97,279.51,3648.0,279.24,279.52,278.97,279.51,3648.0
2019-07-02 10:10:00,279.29,279.67,278.97,278.99,1741.0,279.29,279.67,278.97,278.99,1741.0
2019-07-02 10:15:00,278.76,278.96,278.53,278.53,1400.0,278.76,278.96,278.53,278.53,1400.0
2019-07-02 10:20:00,278.56,278.71,278.1,278.54,2200.0,278.56,278.71,278.1,278.54,2200.0
2019-07-02 10:25:00,278.11,278.68,278.07,278.62,5300.0,278.11,278.68,278.07,278.62,5300.0
2019-07-02 10:30:00,278.85,279.37,278.67,278.7,10974.0,278.85,279.37,278.67,278.7,10974.0
2019-07-02 10:35:00,278.69,278.71,278.16,278.16,2300.0,278.69,278.71,278.16,278.16,2300.0
2019-07-02 10:40:00,278.54,278.79,278.31,278.6,1312.0,278.54,278.79,278.31,278.6,1312.0
2019-07-02 10:45:00,278.53,278.57,278.48,278.57,1100.0,278.53,278.57,278.48,278.57,1100.0
2019-07-02 10:50:00,278.79,279.22,278.79,279.22,3200.0,278.79,279.22,278.79,279.22,3200.0
2019-07-02 10:55:00,279.22,279.41,279.04,279.04,2000.0,279.22,279.41,279.04,279.04,2000.0
2019-07-02 11:00:00,278.94,279.04,278.17,278.17,16708.0,278.94,279.04,278.17,278.17,16708.0
2019-07-02 11:05:00,278.18,278.47,278.18,278.43,2195.0,278.18,278.47,278.18,278.43,2195.0
2019-07-02 11:10:00,278.25,278.25,277.63,277.66,2925.0,278.25,278.25,277.63,277.66,2925.0
2019-07-02 11:15:00,277.79,277.93,277.76,277.76,1900.0,277.79,277.93,277.76,277.76,1900.0
2019-07-02 11:20:00,277.83,278.16,277.83,278.01,1800.0,277.83,278.16,277.83,278.01,1800.0
2019-07-02 11:25:00,278.09,278.1,276.95,277.24,3674.0,278.09,278.1,276.95,277.24,3674.0
2019-07-02 11:30:00,276.92,277.2,276.3,276.3,2500.0,276.92,277.2,276.3,276.3,2500.0
2019-07-02 11:35:00,276.3,276.67,276.17,276.38,3399.0,276.3,276.67,276.17,276.38,3399.0
2019-07-02 11:40:00,275.96,276.09,275.46,276.09,2400.0,275.96,276.09,275.46,276.09,2400.0
2019-07-02 11:45:00,275.95,276.76,275.74,276.49,2260.0,275.95,276.76,275.74,276.49,2260.0
2019-07-02 11:50:00,276.22,276.25,275.63,275.65,1800.0,276.22,276.25,275.63,275.65,1800.0
2019-07-02 11:55:00,275.82,276.0,275.71,275.89,1288.0,275.82,276.0,275.71,275.89,1288.0
2019-07-02 12:00:00,275.79,276.1,275.79,275.84,1400.0,275.79,276.1,275.79,275.84,1400.0
2019-07-02 12:05:00,276.15,276.36,276.15,276.36,400.0,276.15,276.36,276.15,276.36,400.0
2019-07-02 12:10:00,276.46,276.77,276.42,276.77,1800.0,276.46,276.77,276.42,276.77,1800.0
2019-07-02 12:15:00,276.87,277.19,276.65,277.11,1800.0,276.87,277.19,276.65,277.11,1800.0
2019-07-02 12:20:00,276.76,277.0,276.76,276.85,1300.0,276.76,277.0,276.76,276.85,1300.0
2019-07-02 12:25:00,276.84,277.18,276.67,276.91,2825.0,276.84,277.18,276.67,276.91,2825.0
2019-07-02 12:30:00,276.93,277.18,276.72,276.72,1125.0,276.93,277.18,276.72,276.72,1125.0
2019-07-02 12:35:00,276.93,277.03,276.62,276.71,2107.0,276.93,277.03,276.62,276.71,2107.0
2019-07-02 12:40:00,276.57,276.87,276.55,276.55,1400.0,276.57,276.87,276.55,276.55,1400.0
2019-07-02 12:45:00,276.66,277.06,276.64,277.06,1700.0,276.66,277.06,276.64,277.06,1700.0
2019-07-02 12:50:00,277.26,277.26,277.04,277.04,900.0,277.26,277.26,277.04,277.04,900.0
2019-07-02 12:55:00,277.02,277.02,276.86,276.86,503.0,277.02,277.02,276.86,276.86,503.0
2019-07-02 13:00:00,276.94,276.94,276.64,276.77,1200.0,276.94,276.94,276.64,276.77,1200.0
2019-07-02 13:05:00,276.96,277.35,276.89,277.35,800.0,276.96,277.35,276.89,277.35,800.0
2019-07-02 13:10:00,277.42,277.55,277.4,277.48,1600.0,277.42,277.55,277.4,277.48,1600.0
2019-07-02 13:15:00,277.52,277.75,277.52,277.63,6200.0,277.52,277.75,277.52,277.63,6200.0
2019-07-02 13:20:00,277.84,277.84,277.84,277.84,100.0,277.84,277.84,277.84,277.84,100.0
2019-07-02 13:25:00,277.99,277.99,277.77,277.77,1600.0,277.99,277.99,277.77,277.77,1600.0
2019-07-02 13:30:00,277.77,278.02,277.69,277.89,1500.0,277.77,278.02,277.69,277.89,1500.0
2019-07-02 13:35:00,277.97,278.34,277.81,278.34,1000.0,277.97,278.34,277.81,278.34,1000.0
2019-07-02 13:40:00,278.35,278.35,277.85,278.15,2583.0,278.35,278.35,277.85,278.15,2583.0
2019-07-02 13:45:00,278.11,278.11,277.83,277.94,1500.0,278.11,278.11,277.83,277.94,1500.0
2019-07-02 13:50:00,277.83,277.96,277.7,277.7,900.0,277.83,277.96,277.7,277.7,900.0
2019-07-02 13:55:00,277.91,277.95,277.67,277.67,1200.0,277.91,277.95,277.67,277.67,1200.0
2019-07-02 14:00:00,277.76,277.76,277.59,277.75,1400.0,277.76,277.76,277.59,277.75,1400.0
2019-07-02 14:05:00,277.7,277.93,277.7,277.93,1800.0,277.7,277.93,277.7,277.93,1800.0
2019-07-02 14:10:00,278.04,278.42,277.97,278.42,2830.0,278.04,278.42,277.97,278.42,2830.0
2019-07-02 14:15:00,278.29,278.39,277.97,277.97,4110.0,278.29,278.39,277.97,277.97,4110.0
2019-07-02 14:20:00,277.68,277.68,277.48,277.48,600.0,277.68,277.68,277.48,277.48,600.0
2019-07-02 14:25:00,277.39,277.4,277.23,277.31,1600.0,277.39,277.4,277.23,277.31,1600.0
2019-07-02 14:30:00,277.32,277.32,277.01,277.01,700.0,277.32,277.32,277.01,277.01,700.0
2019-07-02 14:35:00,276.85,276.89,276.63,276.63,900.0,276.85,276.89,276.63,276.63,900.0
2019-07-02 14:40:00,276.6,276.8,276.55,276.8,600.0,276.6,276.8,276.55,276.8,600.0
2019-07-02 14:45:00,276.7,276.7,276.27,276.47,1086.0,276.7,276.7,276.27,276.47,1086.0
2019-07-02 14:50:00,276.28,276.35,276.1,276.17,1225.0,276.28,276.35,276.1,276.17,1225.0
2019-07-02 14:55:00,276.23,276.45,276.11,276.16,1700.0,276.23,276.45,276.11,276.16,1700.0
2019-07-02 15:00:00,276.34,276.34,276.07,276.23,923.0,276.34,276.34,276.07,276.23,923.0
2019-07-02 15:05:00,276.09,276.52,276.09,276.47,4363.0,276.09,276.52,276.09,276.47,4363.0
2019-07-02 15:10:00,276.52,276.56,275.85,276.01,2800.0,276.52,276.56,275.85,276.01,2800.0
2019-07-02 15:15:00,276.04,276.42,275.83,276.4,1977.0,276.04,276.42,275.83,276.4,1977.0
2019-07-02 15:20:00,276.42,276.6,276.35,276.46,2220.0,276.42,276.6,276.35,276.46,2220.0
2019-07-02 15:25:00,276.54,276.6,276.4,276.42,3466.0,276.54,276.6,276.4,276.42,3466.0
2019-07-02 15:30:00,276.42,276.5,276.3,276.37,5100.0,276.42,276.5,276.3,276.37,5100.0
2019-07-02 15:35:00,276.5,276.77,276.46,276.77,5665.0,276.5,276.77,276.46,276.77,5665.0
2019-07-02 15:40:00,276.9,276.9,276.42,276.44,12544.0,276.9,276.9,276.42,276.44,12544.0
2019-07-02 15:45:00,276.49,276.55,276.0,276.14,6260.0,276.49,276.55,276.0,276.14,6260.0
2019-07-02 15:50:00,276.1,276.53,276.0,276.53,8804.0,276.1,276.53,276.0,276.53,8804.0
2019-07-02 15:55:00,276.54,277.22,276.54,277.01,17344.0,276.54,277.22,276.54,277.01,17344.0
2019-07-03 09:30:00,278.44,278.44,277.02,277.37,9091.0,278.44,278.44,277.02,277.37,9091.0
2019-07-03 09:35:00,277.0,277.28,276.86,277.03,1500.0,277.0,277.28,276.86,277.03,1500.0
2019-07-03 09:40:00,277.43,278.15,277.43,278.15,1400.0,277.43,278.15,277.43,278.15,1400.0
2019-07-03 09:45:00,278.6,278.6,278.07,278.53,1800.0,278.6,278.6,278.07,278.53,1800.0
2019-07-03 09:50:00,278.74,278.78,278.03,278.03,800.0,278.74,278.78,278.03,278.03,800.0
2019-07-03 09:55:00,278.08,278.15,277.85,278.15,900.0,278.08,278.15,277.85,278.15,900.0
2019-07-03 10:00:00,278.21,279.03,278.06,279.0,2220.0,278.21,279.03,278.06,279.0,2220.0
2019-07-03 10:05:00,278.94,279.57,278.8,279.19,1800.0,278.94,279.57,278.8,279.19,1800.0
2019-07-03 10:10:00,278.63,279.2,278.34,279.01,1759.0,278.63,279.2,278.34,279.01,1759.0
2019-07-03 10:15:00,278.74,279.14,278.74,279.13,811.0,278.74,279.14,278.74,279.13,811.0
2019-07-03 10:20:00,279.05,279.29,278.54,279.19,3997.0,279.05,279.29,278.54,279.19,3997.0
2019-07-03 10:25:00,279.09,279.72,278.97,279.37,2958.0,279.09,279.72,278.97,279.37,2958.0
2019-07-03 10:30:00,279.25,279.78,279.25,279.49,2400.0,279.25,279.78,279.25,279.49,2400.0
2019-07-03 10:35:00,279.64,279.78,279.57,279.75,3500.0,279.64,279.78,279.57,279.75,3500.0
2019-07-03 10:40:00,279.75,279.91,279.57,279.57,1100.0,279.75,279.91,279.57,279.57,1100.0
2019-07-03 10:45:00,279.66,279.68,279.21,279.31,1100.0,279.66,279.68,279.21,279.31,1100.0
2019-07-03 10:50:00,279.21,279.43,278.95,279.0,1700.0,279.21,279.43,278.95,279.0,1700.0
2019-07-03 10:55:00,278.91,279.2,278.91,279.07,1732.0,278.91,279.2,278.91,279.07,1732.0
2019-07-03 11:00:00,279.34,279.48,279.25,279.25,700.0,279.34,279.48,279.25,279.25,700.0
2019-07-03 11:05:00,279.07,279.07,278.02,278.02,4266.0,279.07,279.07,278.02,278.02,4266.0
2019-07-03 11:10:00,277.99,278.24,277.63,277.77,2000.0,277.99,278.24,277.63,277.77,2000.0
2019-07-03 11:15:00,278.01,278.01,277.45,277.45,1816.0,278.01,278.01,277.45,277.45,1816.0
2019-07-03 11:20:00,277.35,277.4,276.9,276.9,900.0,277.35,277.4,276.9,276.9,900.0
2019-07-03 11:25:00,276.81,277.07,276.72,277.07,2500.0,276.81,277.07,276.72,277.07,2500.0
2019-07-03 11:30:00,277.44,277.96,277.44,277.75,1100.0,277.44,277.96,277.44,277.75,1100.0
2019-07-03 11:35:00,277.56,277.82,277.47,277.67,2717.0,277.56,277.82,277.47,277.67,2717.0
2019-07-03 11:40:00,277.82,277.93,277.69,277.88,2000.0,277.82,277.93,277.69,277.88,2000.0
2019-07-03 11:45:00,277.72,277.92,277.72,277.92,500.0,277.72,277.92,277.72,277.92,500.0
2019-07-03 11:50:00,278.17,278.17,277.57,277.76,1091.0,278.17,278.17,277.57,277.76,1091.0
2019-07-03 11:55:00,277.68,278.05,277.68,277.99,1600.0,277.68,278.05,277.68,277.99,1600.0
2019-07-03 12:00:00,278.05,278.05,277.75,277.83,1129.0,278.05,278.05,277.75,277.83,1129.0
2019-07-03 12:05:00,277.94,277.99,277.91,277.91,500.0,277.94,277.99,277.91,277.91,500.0
2019-07-03 12:10:00,277.84,278.01,277.57,277.91,4200.0,277.84,278.01,277.57,277.91,4200.0
2019-07-03 12:15:00,278.07,278.51,278.07,278.51,900.0,278.07,278.51,278.07,278.51,900.0
2019-07-03 12:20:00,278.5,279.0,278.5,278.98,2300.0,278.5,279.0,278.5,278.98,2300.0
2019-07-03 12:25:00,278.91,279.07,278.76,278.76,1700.0,278.91,279.07,278.76,278.76,1700.0
2019-07-03 12:30:00,278.73,278.82,278.53,278.72,1700.0,278.73,278.82,278.53,278.72,1700.0
2019-07-03 12:35:00,278.75,279.09,278.69,278.75,4200.0,278.75,279.09,278.69,278.75,4200.0
2019-07-03 12:40:00,278.81,279.23,278.81,279.06,2500.0,278.81,279.23,278.81,279.06,2500.0
2019-07-03 12:45:00,279.03,279.38,279.02,279.38,2000.0,279.03,279.38,279.02,279.38,2000.0
2019-07-03 12:50:00,279.43,279.56,279.12,279.13,2000.0,279.43,279.56,279.12,279.13,2000.0
2019-07-03 12:55:00,279.15,279.2,278.4,278.74,7586.0,279.15,279.2,278.4,278.74,7586.0
2019-07-05 09:30:00,276.57,278.74,276.57,277.47,6355.0,276.57,278.74,276.57,277.47,6355.0
2019-07-05 09:35:00,277.48,278.73,277.24,277.46,2047.0,277.48,278.73,277.24,277.46,2047.0
2019-07-05 09:40:00,277.6,277.6,276.32,276.32,907.0,277.6,277.6,276.32,276.32,907.0
2019-07-05 09:45:00,276.33,276.64,276.02,276.02,1900.0,276.33,276.64,276.02,276.02,1900.0
2019-07-05 09:50:00,276.08,276.08,274.77,274.87,2513.0,276.08,276.08,274.77,274.87,2513.0
2019-07-05 09:55:00,274.75,274.75,273.39,273.45,2100.0,274.75,274.75,273.39,273.45,2100.0
2019-07-05 10:00:00,273.72,274.1,273.57,274.1,1660.0,273.72,274.1,273.57,274.1,1660.0
2019-07-05 10:05:00,274.44,275.0,274.44,274.84,1500.0,274.44,275.0,274.44,274.84,1500.0
2019-07-05 10:10:00,275.05,275.05,274.51,274.51,900.0,275.05,275.05,274.51,274.51,900.0
2019-07-05 10:15:00,274.67,274.99,274.57,274.99,1300.0,274.67,274.99,274.57,274.99,1300.0
2019-07-05 10:20:00,274.84,275.36,274.69,275.21,3700.0,274.84,275.36,274.69,275.21,3700.0
2019-07-05 10:25:00,275.44,275.53,275.37,275.52,900.0,275.44,275.53,275.37,275.52,900.0
2019-07-05 10:30:00,275.19,275.51,275.19,275.22,1200.0,275.19,275.51,275.19,275.22,1200.0
2019-07-05 10:35:00,275.39,275.75,275.21,275.43,783.0,275.39,275.75,275.21,275.43,783.0
2019-07-05 10:40:00,275.21,275.21,274.51,274.51,1000.0,275.21,275.21,274.51,274.51,1000.0
2019-07-05 10:45:00,274.47,275.11,274.46,274.58,6319.0,274.47,275.11,274.46,274.58,6319.0
2019-07-05 10:50:00,274.76,275.25,274.76,275.16,1900.0,274.76,275.25,274.76,275.16,1900.0
2019-07-05 10:55:00,275.23,275.23,274.74,274.74,1590.0,275.23,275.23,274.74,274.74,1590.0
2019-07-05 11:00:00,274.58,274.75,274.33,274.47,600.0,274.58,274.75,274.33,274.47,600.0
2019-07-05 11:05:00,274.61,274.61,273.84,274.48,6608.0,274.61,274.61,273.84,274.48,6608.0
2019-07-05 11:10:00,274.69,275.06,274.68,275.06,1604.0,274.69,275.06,274.68,275.06,1604.0
2019-07-05 11:15:00,275.06,275.38,274.69,275.38,3100.0,275.06,275.38,274.69,275.38,3100.0
2019-07-05 11:20:00,275.28,275.48,274.95,274.96,3494.0,275.28,275.48,274.95,274.96,3494.0
2019-07-05 11:25:00,275.09,275.15,274.5,275.15,1774.0,275.09,275.15,274.5,275.15,1774.0
2019-07-05 11:30:00,275.38,275.49,275.09,275.28,2500.0,275.38,275.49,275.09,275.28,2500.0
2019-07-05 11:35:00,275.36,275.49,274.92,275.17,1500.0,275.36,275.49,274.92,275.17,1500.0
2019-07-05 11:40:00,274.96,274.98,274.52,274.52,700.0,274.96,274.98,274.52,274.52,700.0
2019-07-05 11:45:00,274.77,274.84,274.26,274.84,1451.0,274.77,274.84,274.26,274.84,1451.0
2019-07-05 11:50:00,274.83,275.02,274.5,275.02,1900.0,274.83,275.02,274.5,275.02,1900.0
2019-07-05 11:55:00,275.2,275.23,274.92,275.23,900.0,275.2,275.23,274.92,275.23,900.0
2019-07-05 12:00:00,275.09,275.2,274.93,275.07,1800.0,275.09,275.2,274.93,275.07,1800.0
2019-07-05 12:05:00,274.82,275.22,274.57,274.95,1100.0,274.82,275.22,274.57,274.95,1100.0
2019-07-05 12:10:00,275.06,275.06,274.76,274.93,1000.0,275.06,275.06,274.76,274.93,1000.0
2019-07-05 12:15:00,274.91,275.04,274.85,275.04,600.0,274.91,275.04,274.85,275.04,600.0
2019-07-05 12:20:00,274.77,275.34,274.54,275.34,13950.0,274.77,275.34,274.54,275.34,13950.0
2019-07-05 12:25:00,275.25,275.6,275.25,275.47,1400.0,275.25,275.6,275.25,275.47,1400.0
2019-07-05 12:30:00,275.69,275.97,275.69,275.82,550.0,275.69,275.97,275.69,275.82,550.0
2019-07-05 12:35:00,275.84,276.22,275.71,275.9,2500.0,275.84,276.22,275.71,275.9,2500.0
2019-07-05 12:40:00,276.09,276.37,276.08,276.37,1200.0,276.09,276.37,276.08,276.37,1200.0
2019-07-05 12:45:00,276.15,276.31,276.15,276.23,500.0,276.15,276.31,276.15,276.23,500.0
2019-07-05 12:50:00,276.32,276.57,276.31,276.57,800.0,276.32,276.57,276.31,276.57,800.0
2019-07-05 12:55:00,276.79,276.88,276.57,276.88,1100.0,276.79,276.88,276.57,276.88,1100.0
2019-07-05 13:00:00,276.93,276.95,276.7,276.95,9200.0,276.93,276.95,276.7,276.95,9200.0
2019-07-05 13:05:00,276.89,276.9,276.89,276.89,100.0,276.89,276.9,276.89,276.89,100.0
2019-07-05 13:10:00,276.84,276.96,276.84,276.95,700.0,276.84,276.96,276.84,276.95,700.0
2019-07-05 13:15:00,277.0,277.21,276.9,277.06,1100.0,277.0,277.21,276.9,277.06,1100.0
2019-07-05 13:20:00,277.15,277.49,277.15,277.49,500.0,277.15,277.49,277.15,277.49,500.0
2019-07-05 13:25:00,277.7,277.87,277.51,277.51,1400.0,277.7,277.87,277.51,277.51,1400.0
2019-07-05 13:30:00,277.54,277.7,277.54,277.7,400.0,277.54,277.7,277.54,277.7,400.0
2019-07-05 13:35:00,277.87,277.87,277.61,277.64,300.0,277.87,277.87,277.61,277.64,300.0
2019-07-05 13:40:00,277.64,277.77,277.54,277.62,500.0,277.64,277.77,277.54,277.62,500.0
2019-07-05 13:45:00,277.45,277.51,277.27,277.27,1000.0,277.45,277.51,277.27,277.27,1000.0
2019-07-05 13:50:00,276.93,276.93,276.93,276.93,200.0,276.93,276.93,276.93,276.93,200.0
2019-07-05 13:55:00,276.9,277.14,276.9,276.95,700.0,276.9,277.14,276.9,276.95,700.0
2019-07-05 14:00:00,277.15,277.29,277.15,277.17,362.0,277.15,277.29,277.15,277.17,362.0
2019-07-05 14:05:00,277.13,277.13,276.79,276.8,837.0,277.13,277.13,276.79,276.8,837.0
2019-07-05 14:10:00,277.02,277.13,277.02,277.13,200.0,277.02,277.13,277.02,277.13,200.0
2019-07-05 14:15:00,277.24,277.47,277.03,277.47,621.0,277.24,277.47,277.03,277.47,621.0
2019-07-05 14:20:00,277.55,277.55,277.36,277.47,700.0,277.55,277.55,277.36,277.47,700.0
2019-07-05 14:25:00,277.46,277.69,277.33,277.69,700.0,277.46,277.69,277.33,277.69,700.0
2019-07-05 14:30:00,277.53,278.03,277.53,277.79,1100.0,277.53,278.03,277.53,277.79,1100.0
2019-07-05 14:35:00,277.95,278.11,277.77,277.91,900.0,277.95,278.11,277.77,277.91,900.0
2019-07-05 14:40:00,277.98,278.04,277.81,277.81,300.0,277.98,278.04,277.81,277.81,300.0
2019-07-05 14:45:00,277.99,278.07,277.99,278.0,1000.0,277.99,278.07,277.99,278.0,1000.0
2019-07-05 14:50:00,278.12,278.27,277.97,278.17,800.0,278.12,278.27,277.97,278.17,800.0
2019-07-05 14:55:00,278.26,278.38,278.16,278.38,550.0,278.26,278.38,278.16,278.38,550.0
2019-07-05 15:00:00,278.36,278.48,278.35,278.35,500.0,278.36,278.48,278.35,278.35,500.0
2019-07-05 15:05:00,278.14,278.19,277.96,277.96,1200.0,278.14,278.19,277.96,277.96,1200.0
2019-07-05 15:10:00,278.06,278.14,277.79,277.87,1500.0,278.06,278.14,277.79,277.87,1500.0
2019-07-05 15:15:00,277.95,277.99,277.9,277.93,517.0,277.95,277.99,277.9,277.93,517.0
2019-07-05 15:20:00,278.03,278.4,278.03,278.27,1500.0,278.03,278.4,278.03,278.27,1500.0
2019-07-05 15:25:00,278.18,278.35,278.02,278.35,2245.0,278.18,278.35,278.02,278.35,2245.0
2019-07-05 15:30:00,278.41,278.54,278.19,278.31,1800.0,278.41,278.54,278.19,278.31,1800.0
2019-07-05 15:35:00,278.19,278.43,278.0,278.04,2069.0,278.19,278.43,278.0,278.04,2069.0
2019-07-05 15:40:00,278.15,278.47,278.15,278.19,1500.0,278.15,278.47,278.15,278.19,1500.0
2019-07-05 15:45:00,278.44,278.55,278.13,278.55,1300.0,278.44,278.55,278.13,278.55,1300.0
2019-07-05 15:50:00,278.42,278.47,278.04,278.04,3528.0,278.42,278.47,278.04,278.04,3528.0
2019-07-05 15:55:00,277.98,278.62,277.81,278.61,9266.0,277.98,278.62,277.81,278.61,9266.0
2019-07-08 09:30:00,277.58,277.68,275.47,275.47,4812.0,277.58,277.68,275.47,275.47,4812.0
2019-07-08 09:35:00,276.07,276.13,275.55,275.55,1626.0,276.07,276.13,275.55,275.55,1626.0
2019-07-08 09:40:00,276.14,276.45,275.84,275.97,10925.0,276.14,276.45,275.84,275.97,10925.0
2019-07-08 09:45:00,276.67,276.67,276.51,276.51,200.0,276.67,276.67,276.51,276.51,200.0
2019-07-08 09:50:00,276.31,276.38,276.31,276.38,300.0,276.31,276.38,276.31,276.38,300.0
2019-07-08 09:55:00,276.51,276.58,275.64,275.64,1300.0,276.51,276.58,275.64,275.64,1300.0
2019-07-08 10:00:00,275.65,276.11,275.61,275.61,1300.0,275.65,276.11,275.61,275.61,1300.0
2019-07-08 10:05:00,275.36,275.36,275.11,275.12,300.0,275.36,275.36,275.11,275.12,300.0
2019-07-08 10:10:00,275.32,275.63,275.32,275.63,1300.0,275.32,275.63,275.32,275.63,1300.0
2019-07-08 10:15:00,276.15,276.27,275.77,275.8,1500.0,276.15,276.27,275.77,275.8,1500.0
2019-07-08 10:20:00,275.58,276.18,275.5,275.51,3100.0,275.58,276.18,275.5,275.51,3100.0
2019-07-08 10:25:00,275.31,275.49,275.22,275.28,1416.0,275.31,275.49,275.22,275.28,1416.0
2019-07-08 10:30:00,275.13,275.27,274.81,275.13,2354.0,275.13,275.27,274.81,275.13,2354.0
2019-07-08 10:35:00,275.17,275.27,274.86,275.06,7800.0,275.17,275.27,274.86,275.06,7800.0
2019-07-08 10:40:00,274.91,275.81,274.91,275.69,3710.0,274.91,275.81,274.91,275.69,3710.0
2019-07-08 10:45:00,275.74,276.01,275.63,276.01,900.0,275.74,276.01,275.63,276.01,900.0
2019-07-08 10:50:00,276.01,276.01,275.6,275.67,700.0,276.01,276.01,275.6,275.67,700.0
2019-07-08 10:55:00,275.88,276.11,275.87,276.04,1450.0,275.88,276.11,275.87,276.04,1450.0
2019-07-08 11:00:00,276.06,276.65,276.06,276.62,1000.0,276.06,276.65,276.06,276.62,1000.0
2019-07-08 11:05:00,276.68,276.69,276.48,276.48,1100.0,276.68,276.69,276.48,276.48,1100.0
2019-07-08 11:10:00,276.68,276.91,276.56,276.82,1100.0,276.68,276.91,276.56,276.82,1100.0
2019-07-08 11:15:00,276.75,276.78,276.74,276.78,400.0,276.75,276.78,276.74,276.78,400.0
2019-07-08 11:20:00,276.8,276.8,276.14,276.26,821.0,276.8,276.8,276.14,276.26,821.0
2019-07-08 11:25:00,276.2,276.37,276.04,276.13,1282.0,276.2,276.37,276.04,276.13,1282.0
2019-07-08 11:30:00,276.19,276.3,276.18,276.3,700.0,276.19,276.3,276.18,276.3,700.0
2019-07-08 11:35:00,276.31,276.47,276.22,276.34,700.0,276.31,276.47,276.22,276.34,700.0
2019-07-08 11:40:00,276.21,276.23,276.06,276.18,500.0,276.21,276.23,276.06,276.18,500.0
2019-07-08 11:45:00,276.29,276.29,275.89,276.1,1344.0,276.29,276.29,275.89,276.1,1344.0
2019-07-08 11:50:00,276.2,276.2,275.94,276.15,1600.0,276.2,276.2,275.94,276.15,1600.0
2019-07-08 11:55:00,276.1,276.27,276.06,276.22,3600.0,276.1,276.27,276.06,276.22,3600.0
2019-07-08 12:00:00,276.29,276.48,275.86,275.88,7032.0,276.29,276.48,275.86,275.88,7032.0
2019-07-08 12:05:00,275.96,276.57,275.85,276.49,4074.0,275.96,276.57,275.85,276.49,4074.0
2019-07-08 12:10:00,276.64,276.64,276.39,276.62,1300.0,276.64,276.64,276.39,276.62,1300.0
2019-07-08 12:15:00,276.79,276.84,276.79,276.81,400.0,276.79,276.84,276.79,276.81,400.0
2019-07-08 12:20:00,276.95,277.02,276.65,276.88,1341.0,276.95,277.02,276.65,276.88,1341.0
2019-07-08 12:25:00,276.51,276.56,276.51,276.56,300.0,276.51,276.56,276.51,276.56,300.0
2019-07-08 12:30:00,276.67,276.7,276.56,276.62,1100.0,276.67,276.7,276.56,276.62,1100.0
2019-07-08 12:35:00,276.37,276.43,276.36,276.43,400.0,276.37,276.43,276.36,276.43,400.0
2019-07-08 12:40:00,276.55,276.63,276.43,276.44,1100.0,276.55,276.63,276.43,276.44,1100.0
2019-07-08 12:45:00,276.4,276.61,276.39,276.61,800.0,276.4,276.61,276.39,276.61,800.0
2019-07-08 12:50:00,277.03,277.06,276.72,276.73,1500.0,277.03,277.06,276.72,276.73,1500.0
2019-07-08 12:55:00,276.96,276.96,276.82,276.82,300.0,276.96,276.96,276.82,276.82,300.0
2019-07-08 13:00:00,276.93,276.98,276.89,276.89,300.0,276.93,276.98,276.89,276.89,300.0
2019-07-08 13:05:00,276.84,276.88,276.84,276.86,300.0,276.84,276.88,276.84,276.86,300.0
2019-07-08 13:10:00,276.94,277.13,276.94,277.06,700.0,276.94,277.13,276.94,277.06,700.0
2019-07-08 13:15:00,277.3,277.3,277.17,277.21,900.0,277.3,277.3,277.17,277.21,900.0
2019-07-08 13:20:00,277.19,277.27,277.07,277.14,600.0,277.19,277.27,277.07,277.14,600.0
2019-07-08 13:25:00,277.13,277.21,277.12,277.21,200.0,277.13,277.21,277.12,277.21,200.0
2019-07-08 13:30:00,277.22,277.55,277.19,277.5,1500.0,277.22,277.55,277.19,277.5,1500.0
2019-07-08 13:35:00,277.4,277.53,277.38,277.38,910.0,277.4,277.53,277.38,277.38,910.0
2019-07-08 13:40:00,277.33,277.4,277.33,277.34,300.0,277.33,277.4,277.33,277.34,300.0
2019-07-08 13:45:00,277.35,277.38,277.24,277.38,400.0,277.35,277.38,277.24,277.38,400.0
2019-07-08 13:50:00,277.41,277.5,277.4,277.4,611.0,277.41,277.5,277.4,277.4,611.0
2019-07-08 13:55:00,277.47,277.47,276.93,276.93,500.0,277.47,277.47,276.93,276.93,500.0
2019-07-08 14:00:00,276.59,276.62,276.45,276.46,400.0,276.59,276.62,276.45,276.46,400.0
2019-07-08 14:05:00,276.58,276.63,276.58,276.63,200.0,276.58,276.63,276.58,276.63,200.0
2019-07-08 14:10:00,276.61,276.61,276.37,276.37,200.0,276.61,276.61,276.37,276.37,200.0
2019-07-08 14:15:00,276.71,276.94,276.71,276.92,1200.0,276.71,276.94,276.71,276.92,1200.0
2019-07-08 14:20:00,276.92,276.92,276.53,276.54,2600.0,276.92,276.92,276.53,276.54,2600.0
2019-07-08 14:25:00,276.54,276.54,276.11,276.23,6400.0,276.54,276.54,276.11,276.23,6400.0
2019-07-08 14:30:00,276.2,276.42,276.2,276.36,1400.0,276.2,276.42,276.2,276.36,1400.0
2019-07-08 14:35:00,276.36,276.39,276.1,276.32,1000.0,276.36,276.39,276.1,276.32,1000.0
2019-07-08 14:40:00,276.3,276.48,276.23,276.48,900.0,276.3,276.48,276.23,276.48,900.0
2019-07-08 14:45:00,276.34,276.77,276.28,276.57,6449.0,276.34,276.77,276.28,276.57,6449.0
2019-07-08 14:50:00,276.52,276.52,275.94,276.06,1281.0,276.52,276.52,275.94,276.06,1281.0
2019-07-08 14:55:00,276.18,276.32,276.04,276.26,1542.0,276.18,276.32,276.04,276.26,1542.0
2019-07-08 15:00:00,276.33,276.51,276.15,276.25,2288.0,276.33,276.51,276.15,276.25,2288.0
2019-07-08 15:05:00,276.16,276.37,276.0,276.37,1324.0,276.16,276.37,276.0,276.37,1324.0
2019-07-08 15:10:00,276.34,276.5,276.3,276.46,2200.0,276.34,276.5,276.3,276.46,2200.0
2019-07-08 15:15:00,276.76,276.9,276.42,276.59,1500.0,276.76,276.9,276.42,276.59,1500.0
2019-07-08 15:20:00,276.33,276.5,276.2,276.45,1900.0,276.33,276.5,276.2,276.45,1900.0
2019-07-08 15:25:00,276.51,276.85,276.51,276.75,1154.0,276.51,276.85,276.51,276.75,1154.0
2019-07-08 15:30:00,276.85,276.88,276.66,276.67,1600.0,276.85,276.88,276.66,276.67,1600.0
2019-07-08 15:35:00,276.97,277.24,276.94,277.24,1726.0,276.97,277.24,276.94,277.24,1726.0
2019-07-08 15:40:00,277.23,277.34,277.03,277.1,5759.0,277.23,277.34,277.03,277.1,5759.0
2019-07-08 15:45:00,277.14,277.14,276.78,277.02,4500.0,277.14,277.14,276.78,277.02,4500.0
2019-07-08 15:50:00,277.01,277.01,276.65,276.71,6129.0,277.01,277.01,276.65,276.71,6129.0
2019-07-08 15:55:00,276.7,276.82,276.55,276.75,14496.0,276.7,276.82,276.55,276.75,14496.0
2019-07-09 09:30:00,275.41,276.59,275.18,275.3,5560.0,275.41,276.59,275.18,275.3,5560.0
2019-07-09 09:35:00,276.57,276.57,275.49,275.65,4745.0,276.57,276.57,275.49,275.65,4745.0
2019-07-09 09:40:00,275.42,276.36,275.42,275.84,1100.0,275.42,276.36,275.42,275.84,1100.0
2019-07-09 09:45:00,275.08,275.08,274.54,274.56,1600.0,275.08,275.08,274.54,274.56,1600.0
2019-07-09 09:50:00,274.97,275.29,274.54,275.29,1600.0,274.97,275.29,274.54,275.29,1600.0
2019-07-09 09:55:00,275.52,275.52,275.04,275.28,900.0,275.52,275.52,275.04,275.28,900.0
2019-07-09 10:00:00,275.54,276.35,275.52,275.52,3082.0,275.54,276.35,275.52,275.52,3082.0
2019-07-09 10:05:00,275.4,275.87,275.37,275.75,1100.0,275.4,275.87,275.37,275.75,1100.0
2019-07-09 10:10:00,275.73,275.73,275.47,275.47,800.0,275.73,275.73,275.47,275.47,800.0
2019-07-09 10:15:00,275.34,275.6,275.06,275.6,2573.0,275.34,275.6,275.06,275.6,2573.0
2019-07-09 10:20:00,275.47,275.95,275.47,275.76,2127.0,275.47,275.95,275.47,275.76,2127.0
2019-07-09 10:25:00,276.02,276.09,275.51,275.57,1201.0,276.02,276.09,275.51,275.57,1201.0
2019-07-09 10:30:00,275.62,275.71,275.37,275.71,1828.0,275.62,275.71,275.37,275.71,1828.0
2019-07-09 10:35:00,275.9,275.97,275.74,275.96,1217.0,275.9,275.97,275.74,275.96,1217.0
2019-07-09 10:40:00,275.94,275.94,275.63,275.91,1400.0,275.94,275.94,275.63,275.91,1400.0
2019-07-09 10:45:00,275.94,276.67,275.92,276.67,1898.0,275.94,276.67,275.92,276.67,1898.0
2019-07-09 10:50:00,276.7,276.77,276.52,276.69,2026.0,276.7,276.77,276.52,276.69,2026.0
2019-07-09 10:55:00,276.62,276.66,276.31,276.66,1610.0,276.62,276.66,276.31,276.66,1610.0
2019-07-09 11:00:00,276.81,277.0,276.75,277.0,1477.0,276.81,277.0,276.75,277.0,1477.0
2019-07-09 11:05:00,276.96,276.96,276.45,276.45,2394.0,276.96,276.96,276.45,276.45,2394.0
2019-07-09 11:10:00,276.33,276.82,276.32,276.82,1805.0,276.33,276.82,276.32,276.82,1805.0
2019-07-09 11:15:00,276.79,277.42,276.77,277.3,2800.0,276.79,277.42,276.77,277.3,2800.0
2019-07-09 11:20:00,277.23,277.24,276.87,277.17,1836.0,277.23,277.24,276.87,277.17,1836.0
2019-07-09 11:25:00,277.05,277.45,277.05,277.22,4281.0,277.05,277.45,277.05,277.22,4281.0
2019-07-09 11:30:00,277.0,277.01,276.81,276.94,1000.0,277.0,277.01,276.81,276.94,1000.0
2019-07-09 11:35:00,276.85,277.17,276.83,277.17,2119.0,276.85,277.17,276.83,277.17,2119.0
2019-07-09 11:40:00,276.95,277.03,276.93,276.93,800.0,276.95,277.03,276.93,276.93,800.0
2019-07-09 11:45:00,276.93,276.93,276.78,276.87,2100.0,276.93,276.93,276.78,276.87,2100.0
2019-07-09 11:50:00,276.84,276.84,276.84,276.84,694.0,276.84,276.84,276.84,276.84,694.0
2019-07-09 11:55:00,276.92,277.38,276.92,277.25,1740.0,276.92,277.38,276.92,277.25,1740.0
2019-07-09 12:00:00,277.14,277.5,277.13,277.5,1532.0,277.14,277.5,277.13,277.5,1532.0
2019-07-09 12:05:00,277.5,277.56,277.39,277.46,1542.0,277.5,277.56,277.39,277.46,1542.0
2019-07-09 12:10:00,277.57,277.68,277.51,277.68,800.0,277.57,277.68,277.51,277.68,800.0
2019-07-09 12:15:00,277.48,277.83,277.44,277.83,2425.0,277.48,277.83,277.44,277.83,2425.0
2019-07-09 12:20:00,277.81,278.0,277.69,277.81,1631.0,277.81,278.0,277.69,277.81,1631.0
2019-07-09 12:25:00,277.88,277.91,277.81,277.89,1200.0,277.88,277.91,277.81,277.89,1200.0
2019-07-09 12:30:00,277.68,278.18,277.65,278.0,2179.0,277.68,278.18,277.65,278.0,2179.0
2019-07-09 12:35:00,278.18,278.54,278.17,278.45,1700.0,278.18,278.54,278.17,278.45,1700.0
2019-07-09 12:40:00,278.34,278.34,277.97,278.03,1900.0,278.34,278.34,277.97,278.03,1900.0
2019-07-09 12:45:00,278.03,278.17,277.95,278.15,800.0,278.03,278.17,277.95,278.15,800.0
2019-07-09 12:50:00,278.12,278.2,278.0,278.2,900.0,278.12,278.2,278.0,278.2,900.0
2019-07-09 12:55:00,278.22,278.27,278.09,278.09,1000.0,278.22,278.27,278.09,278.09,1000.0
2019-07-09 13:00:00,278.22,278.28,278.08,278.28,1617.0,278.22,278.28,278.08,278.28,1617.0
2019-07-09 13:05:00,278.31,278.43,278.22,278.38,1700.0,278.31,278.43,278.22,278.38,1700.0
2019-07-09 13:10:00,278.45,278.6,278.45,278.6,801.0,278.45,278.6,278.45,278.6,801.0
2019-07-09 13:15:00,278.71,278.71,278.24,278.24,3507.0,278.71,278.71,278.24,278.24,3507.0
2019-07-09 13:20:00,278.24,278.54,277.96,278.54,1868.0,278.24,278.54,277.96,278.54,1868.0
2019-07-09 13:25:00,278.54,278.54,278.29,278.48,1100.0,278.54,278.54,278.29,278.48,1100.0
2019-07-09 13:30:00,278.38,278.38,278.21,278.21,300.0,278.38,278.38,278.21,278.21,300.0
2019-07-09 13:35:00,278.29,278.42,278.2,278.42,1200.0,278.29,278.42,278.2,278.42,1200.0
2019-07-09 13:40:00,278.43,278.62,278.43,278.61,500.0,278.43,278.62,278.43,278.61,500.0
2019-07-09 13:45:00,278.73,278.78,278.48,278.49,1969.0,278.73,278.78,278.48,278.49,1969.0
2019-07-09 13:50:00,278.44,278.44,278.19,278.31,800.0,278.44,278.44,278.19,278.31,800.0
2019-07-09 13:55:00,278.37,278.41,278.37,278.38,800.0,278.37,278.41,278.37,278.38,800.0
2019-07-09 14:00:00,278.3,278.49,278.22,278.49,1626.0,278.3,278.49,278.22,278.49,1626.0
2019-07-09 14:05:00,278.56,278.58,278.35,278.49,1900.0,278.56,278.58,278.35,278.49,1900.0
2019-07-09 14:10:00,278.42,278.65,278.35,278.65,800.0,278.42,278.65,278.35,278.65,800.0
2019-07-09 14:15:00,278.68,278.72,278.5,278.5,700.0,278.68,278.72,278.5,278.5,700.0
2019-07-09 14:20:00,278.63,278.79,278.52,278.65,2400.0,278.63,278.79,278.52,278.65,2400.0
2019-07-09 14:25:00,278.72,278.83,278.64,278.83,600.0,278.72,278.83,278.64,278.83,600.0
2019-07-09 14:30:00,279.0,279.04,278.7,278.84,2142.0,279.0,279.04,278.7,278.84,2142.0
2019-07-09 14:35:00,278.77,278.81,278.75,278.75,800.0,278.77,278.81,278.75,278.75,800.0
2019-07-09 14:40:00,278.76,278.83,278.69,278.83,1100.0,278.76,278.83,278.69,278.83,1100.0
2019-07-09 14:45:00,278.87,278.98,278.87,278.97,2800.0,278.87,278.98,278.87,278.97,2800.0
2019-07-09 14:50:00,278.87,279.15,278.87,279.06,1600.0,278.87,279.15,278.87,279.06,1600.0
2019-07-09 14:55:00,279.14,279.15,278.89,278.89,1620.0,279.14,279.15,278.89,278.89,1620.0
2019-07-09 15:00:00,278.83,279.14,278.83,279.08,2200.0,278.83,279.14,278.83,279.08,2200.0
2019-07-09 15:05:00,279.13,279.16,278.76,278.82,3151.0,279.13,279.16,278.76,278.82,3151.0
2019-07-09 15:10:00,278.9,279.0,278.69,278.83,4291.0,278.9,279.0,278.69,278.83,4291.0
2019-07-09 15:15:00,278.87,279.04,278.87,278.91,3438.0,278.87,279.04,278.87,278.91,3438.0
2019-07-09 15:20:00,279.04,279.09,278.88,278.94,4782.0,279.04,279.09,278.88,278.94,4782.0
2019-07-09 15:25:00,279.0,279.11,278.86,278.86,6958.0,279.0,279.11,278.86,278.86,6958.0
2019-07-09 15:30:00,278.94,279.3,278.87,279.15,5065.0,278.94,279.3,278.87,279.15,5065.0
2019-07-09 15:35:00,279.31,279.67,279.28,279.42,7249.0,279.31,279.67,279.28,279.42,7249.0
2019-07-09 15:40:00,279.43,279.72,279.43,279.63,6695.0,279.43,279.72,279.43,279.63,6695.0
2019-07-09 15:45:00,279.7,280.06,279.56,279.88,9023.0,279.7,280.06,279.56,279.88,9023.0
2019-07-09 15:50:00,279.94,280.18,279.87,280.07,9300.0,279.94,280.18,279.87,280.07,9300.0
2019-07-09 15:55:00,279.7,279.94,279.54,279.67,21268.0,279.7,279.94,279.54,279.67,21268.0
2019-07-10 09:30:00,280.51,282.34,280.51,281.34,12844.0,280.51,282.34,280.51,281.34,12844.0
2019-07-10 09:35:00,281.31,281.34,280.5,280.9,46281.0,281.31,281.34,280.5,280.9,46281.0
2019-07-10 09:40:00,280.56,280.89,280.3,280.8,11399.0,280.56,280.89,280.3,280.8,11399.0
2019-07-10 09:45:00,280.9,281.23,280.61,281.21,3800.0,280.9,281.23,280.61,281.21,3800.0
2019-07-10 09:50:00,281.5,282.05,281.14,281.14,1680.0,281.5,282.05,281.14,281.14,1680.0
2019-07-10 09:55:00,281.28,282.06,281.28,281.77,2400.0,281.28,282.06,281.28,281.77,2400.0
2019-07-10 10:00:00,281.82,282.0,281.21,281.21,900.0,281.82,282.0,281.21,281.21,900.0
2019-07-10 10:05:00,281.04,281.74,280.89,281.68,2931.0,281.04,281.74,280.89,281.68,2931.0
2019-07-10 10:10:00,281.83,282.09,281.75,282.09,916.0,281.83,282.09,281.75,282.09,916.0
2019-07-10 10:15:00,281.83,282.3,281.46,281.81,2450.0,281.83,282.3,281.46,281.81,2450.0
2019-07-10 10:20:00,282.0,282.75,282.0,282.47,843.0,282.0,282.75,282.0,282.47,843.0
2019-07-10 10:25:00,282.18,282.18,281.91,282.15,477.0,282.18,282.18,281.91,282.15,477.0
2019-07-10 10:30:00,282.1,282.1,281.71,282.06,2785.0,282.1,282.1,281.71,282.06,2785.0
2019-07-10 10:35:00,281.93,282.3,281.72,282.3,1400.0,281.93,282.3,281.72,282.3,1400.0
2019-07-10 10:40:00,282.22,282.46,282.2,282.46,654.0,282.22,282.46,282.2,282.46,654.0
2019-07-10 10:45:00,282.71,282.81,282.62,282.63,1500.0,282.71,282.81,282.62,282.63,1500.0
2019-07-10 10:50:00,282.53,282.53,282.08,282.18,1750.0,282.53,282.53,282.08,282.18,1750.0
2019-07-10 10:55:00,282.18,282.2,281.83,281.83,715.0,282.18,282.2,281.83,281.83,715.0
2019-07-10 11:00:00,281.65,281.69,281.29,281.65,2300.0,281.65,281.69,281.29,281.65,2300.0
2019-07-10 11:05:00,281.66,281.93,281.66,281.9,3700.0,281.66,281.93,281.66,281.9,3700.0
2019-07-10 11:10:00,282.02,282.21,282.0,282.21,1500.0,282.02,282.21,282.0,282.21,1500.0
2019-07-10 11:15:00,282.01,282.31,281.9,281.9,4400.0,282.01,282.31,281.9,281.9,4400.0
2019-07-10 11:20:00,282.06,282.71,282.06,282.66,4450.0,282.06,282.71,282.06,282.66,4450.0
2019-07-10 11:25:00,282.75,283.0,282.6,282.74,2800.0,282.75,283.0,282.6,282.74,2800.0
2019-07-10 11:30:00,282.75,283.26,282.74,283.19,2500.0,282.75,283.26,282.74,283.19,2500.0
2019-07-10 11:35:00,283.08,283.08,282.77,282.91,2000.0,283.08,283.08,282.77,282.91,2000.0
2019-07-10 11:40:00,282.92,283.1,282.91,282.99,916.0,282.92,283.1,282.91,282.99,916.0
2019-07-10 11:45:00,283.3,283.77,283.3,283.51,1700.0,283.3,283.77,283.3,283.51,1700.0
2019-07-10 11:50:00,283.47,283.47,283.18,283.22,509.0,283.47,283.47,283.18,283.22,509.0
2019-07-10 11:55:00,283.22,283.22,282.95,283.21,1700.0,283.22,283.22,282.95,283.21,1700.0
2019-07-10 12:00:00,283.14,283.72,283.14,283.59,2000.0,283.14,283.72,283.14,283.59,2000.0
2019-07-10 12:05:00,283.73,284.1,283.72,283.91,1400.0,283.73,284.1,283.72,283.91,1400.0
2019-07-10 12:10:00,283.81,283.95,283.81,283.94,1500.0,283.81,283.95,283.81,283.94,1500.0
2019-07-10 12:15:00,283.83,284.06,283.76,283.94,2866.0,283.83,284.06,283.76,283.94,2866.0
2019-07-10 12:20:00,284.01,284.21,283.96,284.0,1600.0,284.01,284.21,283.96,284.0,1600.0
2019-07-10 12:25:00,284.05,284.07,283.76,283.95,8922.0,284.05,284.07,283.76,283.95,8922.0
2019-07-10 12:30:00,283.97,284.16,283.8,284.02,6400.0,283.97,284.16,283.8,284.02,6400.0
2019-07-10 12:35:00,283.93,284.04,283.82,283.98,4320.0,283.93,284.04,283.82,283.98,4320.0
2019-07-10 12:40:00,284.04,284.25,283.93,284.2,1953.0,284.04,284.25,283.93,284.2,1953.0
2019-07-10 12:45:00,284.05,284.09,283.94,283.96,2122.0,284.05,284.09,283.94,283.96,2122.0
2019-07-10 12:50:00,283.95,284.04,283.95,284.0,1724.0,283.95,284.04,283.95,284.0,1724.0
2019-07-10 12:55:00,283.99,284.13,283.94,283.97,1800.0,283.99,284.13,283.94,283.97,1800.0
2019-07-10 13:00:00,284.14,284.22,283.95,284.05,1491.0,284.14,284.22,283.95,284.05,1491.0
2019-07-10 13:05:00,284.07,284.14,283.96,284.14,1234.0,284.07,284.14,283.96,284.14,1234.0
2019-07-10 13:10:00,283.98,284.18,283.96,284.07,1749.0,283.98,284.18,283.96,284.07,1749.0
2019-07-10 13:15:00,284.07,284.08,283.9,283.91,2650.0,284.07,284.08,283.9,283.91,2650.0
2019-07-10 13:20:00,283.88,284.04,283.77,283.92,3886.0,283.88,284.04,283.77,283.92,3886.0
2019-07-10 13:25:00,283.96,284.08,283.91,283.99,1400.0,283.96,284.08,283.91,283.99,1400.0
2019-07-10 13:30:00,283.92,284.29,283.92,284.26,3055.0,283.92,284.29,283.92,284.26,3055.0
2019-07-10 13:35:00,284.25,284.27,283.92,284.08,2516.0,284.25,284.27,283.92,284.08,2516.0
2019-07-10 13:40:00,284.11,284.14,283.95,284.08,2107.0,284.11,284.14,283.95,284.08,2107.0
2019-07-10 13:45:00,284.06,284.16,283.96,284.0,3800.0,284.06,284.16,283.96,284.0,3800.0
2019-07-10 13:50:00,284.13,284.13,284.02,284.07,504.0,284.13,284.13,284.02,284.07,504.0
2019-07-10 13:55:00,284.07,284.24,284.07,284.18,500.0,284.07,284.24,284.07,284.18,500.0
2019-07-10 14:00:00,284.37,284.37,284.16,284.17,1200.0,284.37,284.37,284.16,284.17,1200.0
2019-07-10 14:05:00,284.13,284.14,283.9,283.9,23605.0,284.13,284.14,283.9,283.9,23605.0
2019-07-10 14:10:00,283.88,283.88,282.89,282.89,3100.0,283.88,283.88,282.89,282.89,3100.0
2019-07-10 14:15:00,283.05,283.58,282.98,283.45,6500.0,283.05,283.58,282.98,283.45,6500.0
2019-07-10 14:20:00,283.35,283.66,283.28,283.59,4653.0,283.35,283.66,283.28,283.59,4653.0
2019-07-10 14:25:00,283.54,283.56,282.95,283.18,5700.0,283.54,283.56,282.95,283.18,5700.0
2019-07-10 14:30:00,283.25,283.45,283.23,283.43,2109.0,283.25,283.45,283.23,283.43,2109.0
2019-07-10 14:35:00,283.28,283.44,283.27,283.3,1400.0,283.28,283.44,283.27,283.3,1400.0
2019-07-10 14:40:00,283.35,283.59,283.22,283.59,2800.0,283.35,283.59,283.22,283.59,2800.0
2019-07-10 14:45:00,283.43,283.5,282.9,283.21,10874.0,283.43,283.5,282.9,283.21,10874.0
2019-07-10 14:50:00,283.18,283.38,283.15,283.29,2600.0,283.18,283.38,283.15,283.29,2600.0
2019-07-10 14:55:00,283.25,283.29,283.14,283.28,659.0,283.25,283.29,283.14,283.28,659.0
2019-07-10 15:00:00,283.14,283.4,283.02,283.12,2065.0,283.14,283.4,283.02,283.12,2065.0
2019-07-10 15:05:00,283.1,283.1,283.01,283.09,600.0,283.1,283.1,283.01,283.09,600.0
2019-07-10 15:10:00,283.17,283.3,283.0,283.0,2100.0,283.17,283.3,283.0,283.0,2100.0
2019-07-10 15:15:00,283.05,283.21,282.98,283.05,2675.0,283.05,283.21,282.98,283.05,2675.0
2019-07-10 15:20:00,283.08,283.09,282.9,283.06,9440.0,283.08,283.09,282.9,283.06,9440.0
2019-07-10 15:25:00,283.13,283.37,282.91,282.92,4400.0,283.13,283.37,282.91,282.92,4400.0
2019-07-10 15:30:00,282.93,283.09,282.91,283.02,5000.0,282.93,283.09,282.91,283.02,5000.0
2019-07-10 15:35:00,282.93,283.11,282.9,282.99,9153.0,282.93,283.11,282.9,282.99,9153.0
2019-07-10 15:40:00,282.9,283.07,282.89,282.97,5871.0,282.9,283.07,282.89,282.97,5871.0
2019-07-10 15:45:00,282.9,283.02,282.84,282.9,5921.0,282.9,283.02,282.84,282.9,5921.0
2019-07-10 15:50:00,282.93,283.04,282.81,282.94,5600.0,282.93,283.04,282.81,282.94,5600.0
2019-07-10 15:55:00,282.95,282.99,282.47,282.54,15419.0,282.95,282.99,282.47,282.54,15419.0
2019-07-11 09:30:00,283.07,283.54,282.01,282.1,8505.0,283.07,283.54,282.01,282.1,8505.0
2019-07-11 09:35:00,281.51,281.57,280.56,281.57,2160.0,281.51,281.57,280.56,281.57,2160.0
2019-07-11 09:40:00,280.91,281.34,280.9,281.34,200.0,280.91,281.34,280.9,281.34,200.0
2019-07-11 09:45:00,281.34,281.96,281.34,281.78,2058.0,281.34,281.96,281.34,281.78,2058.0
2019-07-11 09:50:00,282.05,282.05,281.62,282.01,1800.0,282.05,282.05,281.62,282.01,1800.0
2019-07-11 09:55:00,282.0,282.23,282.0,282.08,600.0,282.0,282.23,282.0,282.08,600.0
2019-07-11 10:00:00,282.42,282.69,282.06,282.22,6863.0,282.42,282.69,282.06,282.22,6863.0
2019-07-11 10:05:00,282.31,283.04,282.1,282.31,5823.0,282.31,283.04,282.1,282.31,5823.0
2019-07-11 10:10:00,282.27,282.59,282.24,282.53,2448.0,282.27,282.59,282.24,282.53,2448.0
2019-07-11 10:15:00,282.25,282.64,282.25,282.44,1763.0,282.25,282.64,282.25,282.44,1763.0
2019-07-11 10:20:00,282.6,283.35,282.6,283.13,5200.0,282.6,283.35,282.6,283.13,5200.0
2019-07-11 10:25:00,282.99,283.4,282.99,283.29,1606.0,282.99,283.4,282.99,283.29,1606.0
2019-07-11 10:30:00,283.28,283.56,282.63,282.67,2048.0,283.28,283.56,282.63,282.67,2048.0
2019-07-11 10:35:00,282.57,282.98,282.21,282.31,5692.0,282.57,282.98,282.21,282.31,5692.0
2019-07-11 10:40:00,282.48,282.95,282.48,282.61,3500.0,282.48,282.95,282.48,282.61,3500.0
2019-07-11 10:45:00,282.69,282.69,282.1,282.34,2050.0,282.69,282.69,282.1,282.34,2050.0
2019-07-11 10:50:00,282.22,282.91,282.22,282.66,4008.0,282.22,282.91,282.22,282.66,4008.0
2019-07-11 10:55:00,282.93,282.93,282.47,282.47,2902.0,282.93,282.93,282.47,282.47,2902.0
2019-07-11 11:00:00,282.88,283.37,282.76,283.32,900.0,282.88,283.37,282.76,283.32,900.0
2019-07-11 11:05:00,283.12,283.25,283.0,283.0,2770.0,283.12,283.25,283.0,283.0,2770.0
2019-07-11 11:10:00,283.14,283.61,283.1,283.61,1000.0,283.14,283.61,283.1,283.61,1000.0
2019-07-11 11:15:00,283.61,284.27,283.61,284.02,3010.0,283.61,284.27,283.61,284.02,3010.0
2019-07-11 11:20:00,283.68,283.98,283.5,283.98,2770.0,283.68,283.98,283.5,283.98,2770.0
2019-07-11 11:25:00,283.81,283.99,283.76,283.99,400.0,283.81,283.99,283.76,283.99,400.0
2019-07-11 11:30:00,283.92,284.32,283.92,284.31,1100.0,283.92,284.32,283.92,284.31,1100.0
2019-07-11 11:35:00,284.33,284.38,284.03,284.38,2228.0,284.33,284.38,284.03,284.38,2228.0
2019-07-11 11:40:00,284.18,284.18,283.75,283.91,1300.0,284.18,284.18,283.75,283.91,1300.0
2019-07-11 11:45:00,283.97,284.1,283.8,283.93,1100.0,283.97,284.1,283.8,283.93,1100.0
2019-07-11 11:50:00,283.94,284.22,283.8,284.15,3971.0,283.94,284.22,283.8,284.15,3971.0
2019-07-11 11:55:00,284.3,284.73,284.3,284.54,2169.0,284.3,284.73,284.3,284.54,2169.0
2019-07-11 12:00:00,284.4,284.65,284.29,284.59,1800.0,284.4,284.65,284.29,284.59,1800.0
2019-07-11 12:05:00,284.7,284.84,284.7,284.84,1000.0,284.7,284.84,284.7,284.84,1000.0
2019-07-11 12:10:00,284.66,284.72,284.58,284.6,500.0,284.66,284.72,284.58,284.6,500.0
2019-07-11 12:15:00,284.42,284.54,284.35,284.38,1325.0,284.42,284.54,284.35,284.38,1325.0
2019-07-11 12:20:00,284.24,284.34,284.13,284.13,700.0,284.24,284.34,284.13,284.13,700.0
2019-07-11 12:25:00,283.94,284.03,283.91,283.98,2658.0,283.94,284.03,283.91,283.98,2658.0
2019-07-11 12:30:00,284.06,284.27,284.05,284.27,1000.0,284.06,284.27,284.05,284.27,1000.0
2019-07-11 12:35:00,284.09,284.09,284.09,284.09,200.0,284.09,284.09,284.09,284.09,200.0
2019-07-11 12:40:00,284.17,284.39,284.15,284.39,600.0,284.17,284.39,284.15,284.39,600.0
2019-07-11 12:45:00,284.64,284.64,284.33,284.39,1150.0,284.64,284.64,284.33,284.39,1150.0
2019-07-11 12:50:00,284.51,284.59,284.37,284.59,600.0,284.51,284.59,284.37,284.59,600.0
2019-07-11 12:55:00,284.6,285.06,284.59,284.88,1535.0,284.6,285.06,284.59,284.88,1535.0
2019-07-11 13:00:00,284.83,284.83,284.57,284.58,1200.0,284.83,284.83,284.57,284.58,1200.0
2019-07-11 13:05:00,284.8,284.8,284.79,284.8,300.0,284.8,284.8,284.79,284.8,300.0
2019-07-11 13:10:00,284.48,284.56,284.48,284.56,200.0,284.48,284.56,284.48,284.56,200.0
2019-07-11 13:15:00,284.75,284.75,284.5,284.5,400.0,284.75,284.75,284.5,284.5,400.0
2019-07-11 13:20:00,284.5,284.5,284.5,284.5,0.0,284.5,284.5,284.5,284.5,0.0
2019-07-11 13:25:00,284.34,284.34,283.94,283.94,300.0,284.34,284.34,283.94,283.94,300.0
2019-07-11 13:30:00,283.82,283.94,283.51,283.57,1540.0,283.82,283.94,283.51,283.57,1540.0
2019-07-11 13:35:00,283.58,283.62,283.43,283.59,700.0,283.58,283.62,283.43,283.59,700.0
2019-07-11 13:40:00,283.6,283.61,283.19,283.3,800.0,283.6,283.61,283.19,283.3,800.0
2019-07-11 13:45:00,283.29,283.35,282.87,282.98,600.0,283.29,283.35,282.87,282.98,600.0
2019-07-11 13:50:00,283.02,283.19,283.02,283.19,200.0,283.02,283.19,283.02,283.19,200.0
2019-07-11 13:55:00,283.3,283.52,283.15,283.52,901.0,283.3,283.52,283.15,283.52,901.0
2019-07-11 14:00:00,283.42,284.08,283.42,284.07,2550.0,283.42,284.08,283.42,284.07,2550.0
2019-07-11 14:05:00,283.99,284.2,283.91,283.95,6100.0,283.99,284.2,283.91,283.95,6100.0
2019-07-11 14:10:00,284.08,284.14,283.85,283.87,3486.0,284.08,284.14,283.85,283.87,3486.0
2019-07-11 14:15:00,283.87,284.03,283.47,283.67,3900.0,283.87,284.03,283.47,283.67,3900.0
2019-07-11 14:20:00,283.6,283.75,283.57,283.6,1900.0,283.6,283.75,283.57,283.6,1900.0
2019-07-11 14:25:00,283.66,283.72,283.43,283.61,2300.0,283.66,283.72,283.43,283.61,2300.0
2019-07-11 14:30:00,283.6,283.94,283.59,283.79,2131.0,283.6,283.94,283.59,283.79,2131.0
2019-07-11 14:35:00,283.79,283.79,283.79,283.79,0.0,283.79,283.79,283.79,283.79,0.0
2019-07-11 14:40:00,283.8,284.23,283.8,284.23,500.0,283.8,284.23,283.8,284.23,500.0
2019-07-11 14:45:00,283.84,283.84,283.83,283.83,200.0,283.84,283.84,283.83,283.83,200.0
2019-07-11 14:50:00,283.91,284.03,283.84,284.03,730.0,283.91,284.03,283.84,284.03,730.0
2019-07-11 14:55:00,284.03,284.23,284.03,284.19,800.0,284.03,284.23,284.03,284.19,800.0
2019-07-11 15:00:00,284.19,284.19,283.92,284.06,1800.0,284.19,284.19,283.92,284.06,1800.0
2019-07-11 15:05:00,284.07,284.2,284.07,284.09,400.0,284.07,284.2,284.07,284.09,400.0
2019-07-11 15:10:00,284.13,284.26,284.13,284.16,900.0,284.13,284.26,284.13,284.16,900.0
2019-07-11 15:15:00,284.07,284.13,283.98,284.13,9000.0,284.07,284.13,283.98,284.13,9000.0
2019-07-11 15:20:00,284.17,284.23,283.96,284.09,2450.0,284.17,284.23,283.96,284.09,2450.0
2019-07-11 15:25:00,284.06,284.38,284.06,284.08,2000.0,284.06,284.38,284.06,284.08,2000.0
2019-07-11 15:30:00,284.29,284.43,284.2,284.21,600.0,284.29,284.43,284.2,284.21,600.0
2019-07-11 15:35:00,284.28,284.37,284.22,284.37,700.0,284.28,284.37,284.22,284.37,700.0
2019-07-11 15:40:00,284.41,284.55,284.3,284.47,2733.0,284.41,284.55,284.3,284.47,2733.0
2019-07-11 15:45:00,284.54,284.98,284.53,284.98,1200.0,284.54,284.98,284.53,284.98,1200.0
2019-07-11 15:50:00,285.06,285.19,284.82,285.05,3100.0,285.06,285.19,284.82,285.05,3100.0
2019-07-11 15:55:00,285.26,285.86,285.22,285.46,23551.0,285.26,285.86,285.22,285.46,23551.0
2019-07-12 09:30:00,283.51,285.31,283.36,285.31,7337.0,283.51,285.31,283.36,285.31,7337.0
2019-07-12 09:35:00,284.93,284.93,283.56,283.75,1629.0,284.93,284.93,283.56,283.75,1629.0
2019-07-12 09:40:00,283.77,283.99,283.29,283.44,2120.0,283.77,283.99,283.29,283.44,2120.0
2019-07-12 09:45:00,283.61,283.69,283.61,283.67,400.0,283.61,283.69,283.61,283.67,400.0
2019-07-12 09:50:00,283.41,284.6,283.41,284.17,2879.0,283.41,284.6,283.41,284.17,2879.0
2019-07-12 09:55:00,284.32,284.32,283.96,283.96,700.0,284.32,284.32,283.96,283.96,700.0
2019-07-12 10:00:00,284.0,284.38,283.79,284.22,2500.0,284.0,284.38,283.79,284.22,2500.0
2019-07-12 10:05:00,284.37,284.9,284.37,284.51,11564.0,284.37,284.9,284.37,284.51,11564.0
2019-07-12 10:10:00,284.42,284.92,284.41,284.84,1300.0,284.42,284.92,284.41,284.84,1300.0
2019-07-12 10:15:00,285.04,285.04,284.61,284.84,600.0,285.04,285.04,284.61,284.84,600.0
2019-07-12 10:20:00,284.83,284.89,284.8,284.81,320.0,284.83,284.89,284.8,284.81,320.0
2019-07-12 10:25:00,284.99,284.99,283.89,284.42,4404.0,284.99,284.99,283.89,284.42,4404.0
2019-07-12 10:30:00,284.26,284.58,284.03,284.19,4612.0,284.26,284.58,284.03,284.19,4612.0
2019-07-12 10:35:00,284.09,284.33,283.4,283.58,2600.0,284.09,284.33,283.4,283.58,2600.0
2019-07-12 10:40:00,283.61,283.95,283.61,283.95,300.0,283.61,283.95,283.61,283.95,300.0
2019-07-12 10:45:00,284.01,284.18,284.0,284.06,728.0,284.01,284.18,284.0,284.06,728.0
2019-07-12 10:50:00,284.29,284.29,284.0,284.19,1000.0,284.29,284.29,284.0,284.19,1000.0
2019-07-12 10:55:00,284.25,284.6,284.21,284.6,1423.0,284.25,284.6,284.21,284.6,1423.0
2019-07-12 11:00:00,284.53,284.79,284.52,284.54,1200.0,284.53,284.79,284.52,284.54,1200.0
2019-07-12 11:05:00,284.59,284.9,284.46,284.8,1200.0,284.59,284.9,284.46,284.8,1200.0
2019-07-12 11:10:00,285.07,285.09,284.45,284.79,2946.0,285.07,285.09,284.45,284.79,2946.0
2019-07-12 11:15:00,284.91,284.98,284.89,284.95,632.0,284.91,284.98,284.89,284.95,632.0
2019-07-12 11:20:00,284.99,285.0,284.75,284.86,1200.0,284.99,285.0,284.75,284.86,1200.0
2019-07-12 11:25:00,285.08,285.1,284.78,285.01,1098.0,285.08,285.1,284.78,285.01,1098.0
2019-07-12 11:30:00,285.02,285.02,284.91,284.91,300.0,285.02,285.02,284.91,284.91,300.0
2019-07-12 11:35:00,284.88,284.99,284.83,284.88,1200.0,284.88,284.99,284.83,284.88,1200.0
2019-07-12 11:40:00,284.94,284.94,284.1,284.28,800.0,284.94,284.94,284.1,284.28,800.0
2019-07-12 11:45:00,284.37,284.54,284.29,284.5,700.0,284.37,284.54,284.29,284.5,700.0
2019-07-12 11:50:00,284.25,284.68,284.24,284.68,1003.0,284.25,284.68,284.24,284.68,1003.0
2019-07-12 11:55:00,284.61,284.87,284.59,284.71,1693.0,284.61,284.87,284.59,284.71,1693.0
2019-07-12 12:00:00,284.81,285.0,284.68,284.69,1200.0,284.81,285.0,284.68,284.69,1200.0
2019-07-12 12:05:00,284.6,284.6,284.05,284.2,1300.0,284.6,284.6,284.05,284.2,1300.0
2019-07-12 12:10:00,284.07,284.07,283.76,283.76,500.0,284.07,284.07,283.76,283.76,500.0
2019-07-12 12:15:00,283.68,283.72,283.49,283.59,1700.0,283.68,283.72,283.49,283.59,1700.0
2019-07-12 12:20:00,283.51,283.74,283.5,283.69,1300.0,283.51,283.74,283.5,283.69,1300.0
2019-07-12 12:25:00,283.52,283.56,283.4,283.4,464.0,283.52,283.56,283.4,283.4,464.0
2019-07-12 12:30:00,283.47,283.47,283.12,283.18,1640.0,283.47,283.47,283.12,283.18,1640.0
2019-07-12 12:35:00,283.18,283.35,283.01,283.25,3061.0,283.18,283.35,283.01,283.25,3061.0
2019-07-12 12:40:00,283.34,283.4,283.11,283.25,1300.0,283.34,283.4,283.11,283.25,1300.0
2019-07-12 12:45:00,283.32,283.4,283.04,283.18,1900.0,283.32,283.4,283.04,283.18,1900.0
2019-07-12 12:50:00,283.1,283.1,282.86,283.07,858.0,283.1,283.1,282.86,283.07,858.0
2019-07-12 12:55:00,283.02,283.27,282.95,283.27,1400.0,283.02,283.27,282.95,283.27,1400.0
2019-07-12 13:00:00,283.33,283.88,283.28,283.87,3444.0,283.33,283.88,283.28,283.87,3444.0
2019-07-12 13:05:00,284.32,284.32,284.11,284.2,1300.0,284.32,284.32,284.11,284.2,1300.0
2019-07-12 13:10:00,284.16,284.17,283.92,283.95,1600.0,284.16,284.17,283.92,283.95,1600.0
2019-07-12 13:15:00,283.97,284.13,283.8,283.94,800.0,283.97,284.13,283.8,283.94,800.0
2019-07-12 13:20:00,283.82,284.14,283.82,284.14,700.0,283.82,284.14,283.82,284.14,700.0
2019-07-12 13:25:00,284.17,284.6,284.17,284.6,700.0,284.17,284.6,284.17,284.6,700.0
2019-07-12 13:30:00,284.68,284.87,284.62,284.87,2400.0,284.68,284.87,284.62,284.87,2400.0
2019-07-12 13:35:00,284.8,284.93,284.65,284.75,1891.0,284.8,284.93,284.65,284.75,1891.0
2019-07-12 13:40:00,284.52,284.7,284.52,284.64,600.0,284.52,284.7,284.52,284.64,600.0
2019-07-12 13:45:00,284.7,284.84,284.65,284.72,2100.0,284.7,284.84,284.65,284.72,2100.0
2019-07-12 13:50:00,284.66,284.8,284.39,284.51,1437.0,284.66,284.8,284.39,284.51,1437.0
2019-07-12 13:55:00,284.36,284.55,284.36,284.55,200.0,284.36,284.55,284.36,284.55,200.0
2019-07-12 14:00:00,284.67,284.71,284.63,284.7,1240.0,284.67,284.71,284.63,284.7,1240.0
2019-07-12 14:05:00,284.75,284.9,284.71,284.74,800.0,284.75,284.9,284.71,284.74,800.0
2019-07-12 14:10:00,284.75,285.05,284.75,285.05,450.0,284.75,285.05,284.75,285.05,450.0
2019-07-12 14:15:00,285.06,285.06,284.88,284.93,1369.0,285.06,285.06,284.88,284.93,1369.0
2019-07-12 14:20:00,285.26,285.33,285.11,285.18,400.0,285.26,285.33,285.11,285.18,400.0
2019-07-12 14:25:00,285.17,285.2,285.07,285.12,1320.0,285.17,285.2,285.07,285.12,1320.0
2019-07-12 14:30:00,284.96,285.15,284.91,284.91,1130.0,284.96,285.15,284.91,284.91,1130.0
2019-07-12 14:35:00,284.89,285.12,284.84,285.09,2069.0,284.89,285.12,284.84,285.09,2069.0
2019-07-12 14:40:00,285.18,285.18,284.96,285.0,703.0,285.18,285.18,284.96,285.0,703.0
2019-07-12 14:45:00,285.02,285.17,285.02,285.17,200.0,285.02,285.17,285.02,285.17,200.0
2019-07-12 14:50:00,285.11,285.19,284.95,285.02,5548.0,285.11,285.19,284.95,285.02,5548.0
2019-07-12 14:55:00,284.96,285.08,284.96,285.0,1322.0,284.96,285.08,284.96,285.0,1322.0
2019-07-12 15:00:00,284.91,284.96,284.4,284.4,3676.0,284.91,284.96,284.4,284.4,3676.0
2019-07-12 15:05:00,284.38,284.54,284.33,284.41,3733.0,284.38,284.54,284.33,284.41,3733.0
2019-07-12 15:10:00,284.4,284.4,284.09,284.09,1707.0,284.4,284.4,284.09,284.09,1707.0
2019-07-12 15:15:00,284.15,284.34,284.15,284.31,926.0,284.15,284.34,284.15,284.31,926.0
2019-07-12 15:20:00,284.41,284.41,284.0,284.14,2241.0,284.41,284.41,284.0,284.14,2241.0
2019-07-12 15:25:00,284.0,284.08,283.84,283.84,2034.0,284.0,284.08,283.84,283.84,2034.0
2019-07-12 15:30:00,283.93,283.98,283.84,283.98,2000.0,283.93,283.98,283.84,283.98,2000.0
2019-07-12 15:35:00,284.0,284.34,284.0,284.2,2800.0,284.0,284.34,284.0,284.2,2800.0
2019-07-12 15:40:00,284.25,284.28,283.94,284.1,4235.0,284.25,284.28,283.94,284.1,4235.0
2019-07-12 15:45:00,284.07,284.25,283.82,284.25,3200.0,284.07,284.25,283.82,284.25,3200.0
2019-07-12 15:50:00,284.24,284.35,284.0,284.31,11800.0,284.24,284.35,284.0,284.31,11800.0
2019-07-12 15:55:00,284.3,284.66,284.07,284.13,17318.0,284.3,284.66,284.07,284.13,17318.0
2019-07-15 09:30:00,284.09,284.47,283.7,283.71,5235.0,284.09,284.47,283.7,283.71,5235.0
2019-07-15 09:35:00,283.5,283.5,282.4,282.85,1871.0,283.5,283.5,282.4,282.85,1871.0
2019-07-15 09:40:00,283.05,283.71,283.05,283.71,500.0,283.05,283.71,283.05,283.71,500.0
2019-07-15 09:45:00,282.21,282.54,282.18,282.54,400.0,282.21,282.54,282.18,282.54,400.0
2019-07-15 09:50:00,282.56,283.03,282.54,282.72,1316.0,282.56,283.03,282.54,282.72,1316.0
2019-07-15 09:55:00,282.78,282.78,282.49,282.49,300.0,282.78,282.78,282.49,282.49,300.0
2019-07-15 10:00:00,282.43,283.32,282.43,283.3,2000.0,282.43,283.32,282.43,283.3,2000.0
2019-07-15 10:05:00,283.23,283.48,282.98,283.05,1300.0,283.23,283.48,282.98,283.05,1300.0
2019-07-15 10:10:00,283.13,283.19,282.66,282.76,1550.0,283.13,283.19,282.66,282.76,1550.0
2019-07-15 10:15:00,282.87,282.98,282.75,282.79,1684.0,282.87,282.98,282.75,282.79,1684.0
2019-07-15 10:20:00,283.07,283.35,282.97,283.33,900.0,283.07,283.35,282.97,283.33,900.0
2019-07-15 10:25:00,283.35,283.37,282.79,282.93,1400.0,283.35,283.37,282.79,282.93,1400.0
2019-07-15 10:30:00,283.08,283.33,283.06,283.06,900.0,283.08,283.33,283.06,283.06,900.0
2019-07-15 10:35:00,282.96,283.18,282.9,282.91,1400.0,282.96,283.18,282.9,282.91,1400.0
2019-07-15 10:40:00,282.78,283.12,282.75,283.12,900.0,282.78,283.12,282.75,283.12,900.0
2019-07-15 10:45:00,283.21,283.21,283.2,283.21,100.0,283.21,283.21,283.2,283.21,100.0
2019-07-15 10:50:00,283.26,283.66,283.26,283.45,1720.0,283.26,283.66,283.26,283.45,1720.0
2019-07-15 10:55:00,283.66,283.78,283.5,283.78,1098.0,283.66,283.78,283.5,283.78,1098.0
2019-07-15 11:00:00,283.88,284.04,283.74,284.04,600.0,283.88,284.04,283.74,284.04,600.0
2019-07-15 11:05:00,283.79,283.87,283.41,283.41,1109.0,283.79,283.87,283.41,283.41,1109.0
2019-07-15 11:10:00,283.47,283.65,283.4,283.4,300.0,283.47,283.65,283.4,283.4,300.0
2019-07-15 11:15:00,283.54,283.79,283.51,283.79,400.0,283.54,283.79,283.51,283.79,400.0
2019-07-15 11:20:00,283.84,283.84,283.58,283.58,1200.0,283.84,283.84,283.58,283.58,1200.0
2019-07-15 11:25:00,283.44,283.52,283.34,283.34,400.0,283.44,283.52,283.34,283.34,400.0
2019-07-15 11:30:00,283.25,283.26,283.11,283.25,400.0,283.25,283.26,283.11,283.25,400.0
2019-07-15 11:35:00,283.25,283.46,283.19,283.38,3350.0,283.25,283.46,283.19,283.38,3350.0
2019-07-15 11:40:00,283.21,283.66,283.21,283.66,500.0,283.21,283.66,283.21,283.66,500.0
2019-07-15 11:45:00,283.45,283.66,283.45,283.66,300.0,283.45,283.66,283.45,283.66,300.0
2019-07-15 11:50:00,283.48,283.59,283.44,283.45,600.0,283.48,283.59,283.44,283.45,600.0
2019-07-15 11:55:00,283.47,283.62,283.2,283.32,1402.0,283.47,283.62,283.2,283.32,1402.0
2019-07-15 12:00:00,283.17,283.52,283.17,283.43,1448.0,283.17,283.52,283.17,283.43,1448.0
2019-07-15 12:05:00,283.45,283.45,283.35,283.36,469.0,283.45,283.45,283.35,283.36,469.0
2019-07-15 12:10:00,283.42,283.42,283.11,283.11,600.0,283.42,283.42,283.11,283.11,600.0
2019-07-15 12:15:00,283.12,283.32,283.12,283.24,800.0,283.12,283.32,283.12,283.24,800.0
2019-07-15 12:20:00,283.22,283.47,283.11,283.14,1900.0,283.22,283.47,283.11,283.14,1900.0
2019-07-15 12:25:00,283.13,283.28,283.13,283.28,400.0,283.13,283.28,283.13,283.28,400.0
2019-07-15 12:30:00,283.36,283.53,283.35,283.53,611.0,283.36,283.53,283.35,283.53,611.0
2019-07-15 12:35:00,283.32,283.67,283.32,283.67,1400.0,283.32,283.67,283.32,283.67,1400.0
2019-07-15 12:40:00,283.66,283.85,283.66,283.85,900.0,283.66,283.85,283.66,283.85,900.0
2019-07-15 12:45:00,283.71,283.75,283.22,283.22,427.0,283.71,283.75,283.22,283.22,427.0
2019-07-15 12:50:00,283.24,283.34,283.0,283.0,1600.0,283.24,283.34,283.0,283.0,1600.0
2019-07-15 12:55:00,283.08,283.35,283.08,283.35,900.0,283.08,283.35,283.08,283.35,900.0
2019-07-15 13:00:00,283.35,283.55,283.25,283.46,2200.0,283.35,283.55,283.25,283.46,2200.0
2019-07-15 13:05:00,283.46,283.46,283.46,283.46,100.0,283.46,283.46,283.46,283.46,100.0
2019-07-15 13:10:00,283.28,283.5,283.22,283.22,1048.0,283.28,283.5,283.22,283.22,1048.0
2019-07-15 13:15:00,283.04,283.14,283.0,283.1,991.0,283.04,283.14,283.0,283.1,991.0
2019-07-15 13:20:00,283.0,283.1,283.0,283.1,570.0,283.0,283.1,283.0,283.1,570.0
2019-07-15 13:25:00,283.12,283.32,283.12,283.24,1770.0,283.12,283.32,283.12,283.24,1770.0
2019-07-15 13:30:00,283.22,283.38,283.19,283.38,1000.0,283.22,283.38,283.19,283.38,1000.0
2019-07-15 13:35:00,283.44,283.55,283.38,283.55,700.0,283.44,283.55,283.38,283.55,700.0
2019-07-15 13:40:00,283.39,283.39,283.23,283.26,1200.0,283.39,283.39,283.23,283.26,1200.0
2019-07-15 13:45:00,283.29,283.3,283.29,283.3,200.0,283.29,283.3,283.29,283.3,200.0
2019-07-15 13:50:00,283.25,283.33,283.25,283.33,600.0,283.25,283.33,283.25,283.33,600.0
2019-07-15 13:55:00,283.29,283.29,283.21,283.21,300.0,283.29,283.29,283.21,283.21,300.0
2019-07-15 14:00:00,283.2,283.41,283.19,283.41,848.0,283.2,283.41,283.19,283.41,848.0
2019-07-15 14:05:00,283.41,283.53,283.31,283.47,1900.0,283.41,283.53,283.31,283.47,1900.0
2019-07-15 14:10:00,283.41,283.5,283.17,283.25,5224.0,283.41,283.5,283.17,283.25,5224.0
2019-07-15 14:15:00,283.27,283.69,283.27,283.69,2837.0,283.27,283.69,283.27,283.69,2837.0
2019-07-15 14:20:00,283.56,283.56,283.41,283.42,300.0,283.56,283.56,283.41,283.42,300.0
2019-07-15 14:25:00,283.21,283.31,283.16,283.16,748.0,283.21,283.31,283.16,283.16,748.0
2019-07-15 14:30:00,283.17,283.34,283.17,283.34,796.0,283.17,283.34,283.17,283.34,796.0
2019-07-15 14:35:00,283.49,283.54,283.4,283.48,500.0,283.49,283.54,283.4,283.48,500.0
2019-07-15 14:40:00,283.46,283.46,283.36,283.44,500.0,283.46,283.46,283.36,283.44,500.0
2019-07-15 14:45:00,283.53,283.53,283.36,283.49,570.0,283.53,283.53,283.36,283.49,570.0
2019-07-15 14:50:00,283.38,283.52,283.38,283.51,600.0,283.38,283.52,283.38,283.51,600.0
2019-07-15 14:55:00,283.37,283.41,283.37,283.41,300.0,283.37,283.41,283.37,283.41,300.0
2019-07-15 15:00:00,283.43,283.67,283.42,283.46,1648.0,283.43,283.67,283.42,283.46,1648.0
2019-07-15 15:05:00,283.51,283.6,283.42,283.53,1380.0,283.51,283.6,283.42,283.53,1380.0
2019-07-15 15:10:00,283.44,283.53,283.3,283.38,1582.0,283.44,283.53,283.3,283.38,1582.0
2019-07-15 15:15:00,283.35,283.38,283.31,283.31,600.0,283.35,283.38,283.31,283.31,600.0
2019-07-15 15:20:00,283.31,283.5,283.27,283.5,843.0,283.31,283.5,283.27,283.5,843.0
2019-07-15 15:25:00,283.49,283.66,283.49,283.62,748.0,283.49,283.66,283.49,283.62,748.0
2019-07-15 15:30:00,283.68,283.76,283.59,283.72,1000.0,283.68,283.76,283.59,283.72,1000.0
2019-07-15 15:35:00,283.63,283.74,283.55,283.56,2100.0,283.63,283.74,283.55,283.56,2100.0
2019-07-15 15:40:00,283.58,283.59,283.45,283.45,1992.0,283.58,283.59,283.45,283.45,1992.0
2019-07-15 15:45:00,283.48,283.65,283.37,283.63,5648.0,283.48,283.65,283.37,283.63,5648.0
2019-07-15 15:50:00,283.69,283.98,283.62,283.98,5666.0,283.69,283.98,283.62,283.98,5666.0
2019-07-15 15:55:00,284.02,284.45,284.0,284.07,17647.0,284.02,284.45,284.0,284.07,17647.0
2019-07-16 09:30:00,284.08,285.4,284.08,285.4,4268.0,284.08,285.4,284.08,285.4,4268.0
2019-07-16 09:35:00,284.45,284.55,283.69,283.69,1700.0,284.45,284.55,283.69,283.69,1700.0
2019-07-16 09:40:00,283.88,284.11,283.88,284.11,1500.0,283.88,284.11,283.88,284.11,1500.0
2019-07-16 09:45:00,283.84,284.06,283.6,283.7,1600.0,283.84,284.06,283.6,283.7,1600.0
2019-07-16 09:50:00,284.0,284.0,283.56,283.91,1600.0,284.0,284.0,283.56,283.91,1600.0
2019-07-16 09:55:00,283.9,284.39,283.9,284.26,2100.0,283.9,284.39,283.9,284.26,2100.0
2019-07-16 10:00:00,284.14,284.15,283.64,284.0,3205.0,284.14,284.15,283.64,284.0,3205.0
2019-07-16 10:05:00,283.88,283.93,283.76,283.9,926.0,283.88,283.93,283.76,283.9,926.0
2019-07-16 10:10:00,283.9,284.0,283.74,284.0,3475.0,283.9,284.0,283.74,284.0,3475.0
2019-07-16 10:15:00,284.0,284.03,283.41,283.83,4106.0,284.0,284.03,283.41,283.83,4106.0
2019-07-16 10:20:00,283.84,283.98,283.71,283.71,1804.0,283.84,283.98,283.71,283.71,1804.0
2019-07-16 10:25:00,283.93,284.07,283.67,284.07,2120.0,283.93,284.07,283.67,284.07,2120.0
2019-07-16 10:30:00,284.22,284.22,283.9,284.16,400.0,284.22,284.22,283.9,284.16,400.0
2019-07-16 10:35:00,283.93,284.08,283.93,284.08,300.0,283.93,284.08,283.93,284.08,300.0
2019-07-16 10:40:00,284.01,284.01,284.01,284.01,100.0,284.01,284.01,284.01,284.01,100.0
2019-07-16 10:45:00,283.94,284.2,283.81,284.2,1880.0,283.94,284.2,283.81,284.2,1880.0
2019-07-16 10:50:00,284.2,284.2,284.2,284.2,0.0,284.2,284.2,284.2,284.2,0.0
2019-07-16 10:55:00,283.87,284.32,283.86,284.32,1647.0,283.87,284.32,283.86,284.32,1647.0
2019-07-16 11:00:00,284.19,284.19,284.0,284.0,600.0,284.19,284.19,284.0,284.0,600.0
2019-07-16 11:05:00,284.09,284.11,283.97,283.97,1090.0,284.09,284.11,283.97,283.97,1090.0
2019-07-16 11:10:00,283.92,284.06,283.79,283.97,3973.0,283.92,284.06,283.79,283.97,3973.0
2019-07-16 11:15:00,283.9,284.08,283.9,283.98,2789.0,283.9,284.08,283.9,283.98,2789.0
2019-07-16 11:20:00,284.19,284.19,284.19,284.19,100.0,284.19,284.19,284.19,284.19,100.0
2019-07-16 11:25:00,284.2,284.2,284.2,284.2,100.0,284.2,284.2,284.2,284.2,100.0
2019-07-16 11:30:00,283.95,283.95,283.95,283.95,100.0,283.95,283.95,283.95,283.95,100.0
2019-07-16 11:35:00,283.9,283.9,283.06,283.06,1800.0,283.9,283.9,283.06,283.06,1800.0
2019-07-16 11:40:00,283.17,283.17,282.81,282.81,400.0,283.17,283.17,282.81,282.81,400.0
2019-07-16 11:45:00,282.81,283.06,282.67,282.75,2000.0,282.81,283.06,282.67,282.75,2000.0
2019-07-16 11:50:00,282.95,282.99,282.86,282.86,350.0,282.95,282.99,282.86,282.86,350.0
2019-07-16 11:55:00,282.98,282.98,282.71,282.71,1000.0,282.98,282.98,282.71,282.71,1000.0
2019-07-16 12:00:00,282.72,282.86,282.71,282.86,200.0,282.72,282.86,282.71,282.86,200.0
2019-07-16 12:05:00,282.82,282.95,282.67,282.7,1040.0,282.82,282.95,282.67,282.7,1040.0
2019-07-16 12:10:00,282.59,283.11,282.59,283.11,3169.0,282.59,283.11,282.59,283.11,3169.0
2019-07-16 12:15:00,283.16,283.22,283.16,283.2,400.0,283.16,283.22,283.16,283.2,400.0
2019-07-16 12:20:00,283.09,283.09,283.09,283.09,100.0,283.09,283.09,283.09,283.09,100.0
2019-07-16 12:25:00,283.17,283.31,283.08,283.22,1292.0,283.17,283.31,283.08,283.22,1292.0
2019-07-16 12:30:00,283.22,283.23,283.13,283.13,400.0,283.22,283.23,283.13,283.13,400.0
2019-07-16 12:35:00,282.8,283.19,282.8,283.16,1025.0,282.8,283.19,282.8,283.16,1025.0
2019-07-16 12:40:00,282.99,283.53,282.99,283.53,1100.0,282.99,283.53,282.99,283.53,1100.0
2019-07-16 12:45:00,283.62,283.8,283.55,283.8,751.0,283.62,283.8,283.55,283.8,751.0
2019-07-16 12:50:00,284.39,284.4,284.2,284.38,3400.0,284.39,284.4,284.2,284.38,3400.0
2019-07-16 12:55:00,284.37,284.55,284.19,284.24,840.0,284.37,284.55,284.19,284.24,840.0
2019-07-16 13:00:00,284.51,284.57,284.25,284.25,400.0,284.51,284.57,284.25,284.25,400.0
2019-07-16 13:05:00,284.56,284.56,284.52,284.52,200.0,284.56,284.56,284.52,284.52,200.0
2019-07-16 13:10:00,284.4,284.54,284.4,284.54,200.0,284.4,284.54,284.4,284.54,200.0
2019-07-16 13:15:00,284.65,284.65,284.65,284.65,100.0,284.65,284.65,284.65,284.65,100.0
2019-07-16 13:20:00,284.71,284.71,284.71,284.71,400.0,284.71,284.71,284.71,284.71,400.0
2019-07-16 13:25:00,284.69,284.72,284.3,284.3,600.0,284.69,284.72,284.3,284.3,600.0
2019-07-16 13:30:00,284.58,284.58,284.57,284.58,400.0,284.58,284.58,284.57,284.58,400.0
2019-07-16 13:35:00,284.38,284.44,284.38,284.44,200.0,284.38,284.44,284.38,284.44,200.0
2019-07-16 13:40:00,284.13,284.26,283.98,284.06,800.0,284.13,284.26,283.98,284.06,800.0
2019-07-16 13:45:00,284.09,284.15,284.09,284.15,200.0,284.09,284.15,284.09,284.15,200.0
2019-07-16 13:50:00,284.25,284.25,283.64,283.64,650.0,284.25,284.25,283.64,283.64,650.0
2019-07-16 13:55:00,283.75,284.03,283.73,283.81,2186.0,283.75,284.03,283.73,283.81,2186.0
2019-07-16 14:00:00,283.8,284.1,283.79,284.1,1400.0,283.8,284.1,283.79,284.1,1400.0
2019-07-16 14:05:00,284.16,284.16,283.95,283.95,400.0,284.16,284.16,283.95,283.95,400.0
2019-07-16 14:10:00,283.7,283.88,283.7,283.88,400.0,283.7,283.88,283.7,283.88,400.0
2019-07-16 14:15:00,283.83,283.83,283.83,283.83,100.0,283.83,283.83,283.83,283.83,100.0
2019-07-16 14:20:00,283.68,283.68,283.67,283.68,400.0,283.68,283.68,283.67,283.68,400.0
2019-07-16 14:25:00,283.69,283.94,283.69,283.8,2497.0,283.69,283.94,283.69,283.8,2497.0
2019-07-16 14:30:00,283.71,284.03,283.53,283.95,2239.0,283.71,284.03,283.53,283.95,2239.0
2019-07-16 14:35:00,283.97,284.08,283.87,284.08,1415.0,283.97,284.08,283.87,284.08,1415.0
2019-07-16 14:40:00,283.95,284.17,283.95,284.01,6500.0,283.95,284.17,283.95,284.01,6500.0
2019-07-16 14:45:00,284.15,284.46,284.1,284.46,1221.0,284.15,284.46,284.1,284.46,1221.0
2019-07-16 14:50:00,284.51,284.51,284.23,284.29,500.0,284.51,284.51,284.23,284.29,500.0
2019-07-16 14:55:00,284.38,284.58,284.27,284.35,1700.0,284.38,284.58,284.27,284.35,1700.0
2019-07-16 15:00:00,284.18,284.62,284.17,284.62,1700.0,284.18,284.62,284.17,284.62,1700.0
2019-07-16 15:05:00,284.77,284.77,284.28,284.28,500.0,284.77,284.77,284.28,284.28,500.0
2019-07-16 15:10:00,284.41,284.66,284.41,284.53,2108.0,284.41,284.66,284.41,284.53,2108.0
2019-07-16 15:15:00,284.45,284.54,284.32,284.54,1200.0,284.45,284.54,284.32,284.54,1200.0
2019-07-16 15:20:00,284.54,284.74,284.42,284.42,1800.0,284.54,284.74,284.42,284.42,1800.0
2019-07-16 15:25:00,284.32,284.32,284.16,284.17,1024.0,284.32,284.32,284.16,284.17,1024.0
2019-07-16 15:30:00,284.05,284.18,283.99,284.13,2828.0,284.05,284.18,283.99,284.13,2828.0
2019-07-16 15:35:00,284.14,284.41,284.14,284.38,700.0,284.14,284.41,284.14,284.38,700.0
2019-07-16 15:40:00,284.19,284.6,284.19,284.44,2300.0,284.19,284.6,284.19,284.44,2300.0
2019-07-16 15:45:00,284.43,284.43,284.07,284.19,2700.0,284.43,284.43,284.07,284.19,2700.0
2019-07-16 15:50:00,284.22,284.29,284.08,284.29,1890.0,284.22,284.29,284.08,284.29,1890.0
2019-07-16 15:55:00,284.34,284.4,283.57,283.66,10713.0,284.34,284.4,283.57,283.66,10713.0
2019-07-17 09:30:00,283.76,284.39,283.76,284.39,4823.0,283.76,284.39,283.76,284.39,4823.0
2019-07-17 09:35:00,284.52,285.82,284.52,285.75,700.0,284.52,285.82,284.52,285.75,700.0
2019-07-17 09:40:00,285.52,286.52,285.37,285.86,1700.0,285.52,286.52,285.37,285.86,1700.0
2019-07-17 09:45:00,286.2,286.49,285.99,285.99,1824.0,286.2,286.49,285.99,285.99,1824.0
2019-07-17 09:50:00,285.92,286.57,285.92,286.32,1246.0,285.92,286.57,285.92,286.32,1246.0
2019-07-17 09:55:00,285.92,285.92,285.15,285.7,2290.0,285.92,285.92,285.15,285.7,2290.0
2019-07-17 10:00:00,285.86,286.08,285.8,285.92,3299.0,285.86,286.08,285.8,285.92,3299.0
2019-07-17 10:05:00,286.03,286.31,285.73,286.16,2479.0,286.03,286.31,285.73,286.16,2479.0
2019-07-17 10:10:00,286.14,286.14,285.74,285.74,300.0,286.14,286.14,285.74,285.74,300.0
2019-07-17 10:15:00,285.78,286.13,285.72,285.72,2000.0,285.78,286.13,285.72,285.72,2000.0
2019-07-17 10:20:00,285.72,285.93,285.53,285.93,2940.0,285.72,285.93,285.53,285.93,2940.0
2019-07-17 10:25:00,286.27,286.56,286.27,286.34,1860.0,286.27,286.56,286.27,286.34,1860.0
2019-07-17 10:30:00,286.55,286.79,286.47,286.59,800.0,286.55,286.79,286.47,286.59,800.0
2019-07-17 10:35:00,286.61,286.61,286.35,286.6,1200.0,286.61,286.61,286.35,286.6,1200.0
2019-07-17 10:40:00,286.35,286.41,285.46,285.46,2000.0,286.35,286.41,285.46,285.46,2000.0
2019-07-17 10:45:00,285.23,285.39,285.23,285.39,655.0,285.23,285.39,285.23,285.39,655.0
2019-07-17 10:50:00,285.36,285.48,285.22,285.46,1219.0,285.36,285.48,285.22,285.46,1219.0
2019-07-17 10:55:00,285.54,285.9,285.5,285.5,1275.0,285.54,285.9,285.5,285.5,1275.0
2019-07-17 11:00:00,285.69,285.8,285.53,285.79,1900.0,285.69,285.8,285.53,285.79,1900.0
2019-07-17 11:05:00,285.86,285.89,285.8,285.86,1000.0,285.86,285.89,285.8,285.86,1000.0
2019-07-17 11:10:00,285.96,286.35,285.9,286.31,2500.0,285.96,286.35,285.9,286.31,2500.0
2019-07-17 11:15:00,286.1,286.1,285.59,285.69,1100.0,286.1,286.1,285.59,285.69,1100.0
2019-07-17 11:20:00,285.61,286.03,285.61,285.78,500.0,285.61,286.03,285.61,285.78,500.0
2019-07-17 11:25:00,285.85,285.93,285.72,285.93,700.0,285.85,285.93,285.72,285.93,700.0
2019-07-17 11:30:00,286.01,286.04,285.45,285.45,3133.0,286.01,286.04,285.45,285.45,3133.0
2019-07-17 11:35:00,285.47,285.83,285.47,285.71,2100.0,285.47,285.83,285.47,285.71,2100.0
2019-07-17 11:40:00,285.84,286.0,285.71,285.71,2928.0,285.84,286.0,285.71,285.71,2928.0
2019-07-17 11:45:00,285.94,285.96,285.52,285.57,1000.0,285.94,285.96,285.52,285.57,1000.0
2019-07-17 11:50:00,285.51,285.73,285.42,285.73,2200.0,285.51,285.73,285.42,285.73,2200.0
2019-07-17 11:55:00,285.88,285.93,285.61,285.61,1300.0,285.88,285.93,285.61,285.61,1300.0
2019-07-17 12:00:00,285.75,285.75,285.51,285.63,900.0,285.75,285.75,285.51,285.63,900.0
2019-07-17 12:05:00,285.62,285.83,285.58,285.64,1000.0,285.62,285.83,285.58,285.64,1000.0
2019-07-17 12:10:00,285.36,285.4,285.36,285.37,300.0,285.36,285.4,285.36,285.37,300.0
2019-07-17 12:15:00,285.22,285.3,285.0,285.0,900.0,285.22,285.3,285.0,285.0,900.0
2019-07-17 12:20:00,284.88,285.02,284.88,284.93,700.0,284.88,285.02,284.88,284.93,700.0
2019-07-17 12:25:00,284.91,285.16,284.87,285.15,1364.0,284.91,285.16,284.87,285.15,1364.0
2019-07-17 12:30:00,285.1,285.2,284.99,285.17,1368.0,285.1,285.2,284.99,285.17,1368.0
2019-07-17 12:35:00,285.15,285.15,284.54,284.67,1600.0,285.15,285.15,284.54,284.67,1600.0
2019-07-17 12:40:00,284.69,284.69,284.55,284.55,900.0,284.69,284.69,284.55,284.55,900.0
2019-07-17 12:45:00,284.55,284.81,284.52,284.6,1700.0,284.55,284.81,284.52,284.6,1700.0
2019-07-17 12:50:00,284.71,284.88,284.61,284.61,1200.0,284.71,284.88,284.61,284.61,1200.0
2019-07-17 12:55:00,284.62,284.8,284.59,284.59,2354.0,284.62,284.8,284.59,284.59,2354.0
2019-07-17 13:00:00,284.58,284.81,284.23,284.23,1773.0,284.58,284.81,284.23,284.23,1773.0
2019-07-17 13:05:00,284.2,284.3,284.17,284.3,500.0,284.2,284.3,284.17,284.3,500.0
2019-07-17 13:10:00,284.34,284.44,284.28,284.44,1300.0,284.34,284.44,284.28,284.44,1300.0
2019-07-17 13:15:00,284.43,284.78,284.42,284.78,1700.0,284.43,284.78,284.42,284.78,1700.0
2019-07-17 13:20:00,284.75,284.76,284.64,284.64,700.0,284.75,284.76,284.64,284.64,700.0
2019-07-17 13:25:00,284.7,284.7,284.57,284.58,2222.0,284.7,284.7,284.57,284.58,2222.0
2019-07-17 13:30:00,284.66,285.0,284.61,285.0,3407.0,284.66,285.0,284.61,285.0,3407.0
2019-07-17 13:35:00,284.83,285.02,284.66,284.9,1700.0,284.83,285.02,284.66,284.9,1700.0
2019-07-17 13:40:00,284.88,285.0,284.82,284.91,1525.0,284.88,285.0,284.82,284.91,1525.0
2019-07-17 13:45:00,284.87,284.91,284.81,284.81,1000.0,284.87,284.91,284.81,284.81,1000.0
2019-07-17 13:50:00,285.07,285.08,284.74,284.74,1100.0,285.07,285.08,284.74,284.74,1100.0
2019-07-17 13:55:00,284.66,284.84,284.62,284.84,806.0,284.66,284.84,284.62,284.84,806.0
2019-07-17 14:00:00,284.74,284.82,284.45,284.45,1900.0,284.74,284.82,284.45,284.45,1900.0
2019-07-17 14:05:00,284.29,284.43,284.29,284.37,1226.0,284.29,284.43,284.29,284.37,1226.0
2019-07-17 14:10:00,284.36,284.36,284.01,284.01,500.0,284.36,284.36,284.01,284.01,500.0
2019-07-17 14:15:00,284.14,284.32,284.14,284.32,241.0,284.14,284.32,284.14,284.32,241.0
2019-07-17 14:20:00,284.3,284.39,284.3,284.35,1110.0,284.3,284.39,284.3,284.35,1110.0
2019-07-17 14:25:00,284.39,284.43,284.14,284.14,700.0,284.39,284.43,284.14,284.14,700.0
2019-07-17 14:30:00,284.29,284.29,284.14,284.21,700.0,284.29,284.29,284.14,284.21,700.0
2019-07-17 14:35:00,284.16,284.27,284.16,284.27,300.0,284.16,284.27,284.16,284.27,300.0
2019-07-17 14:40:00,284.13,284.19,284.0,284.07,1801.0,284.13,284.19,284.0,284.07,1801.0
2019-07-17 14:45:00,284.02,284.19,283.92,284.19,1800.0,284.02,284.19,283.92,284.19,1800.0
2019-07-17 14:50:00,284.27,284.28,284.17,284.27,1200.0,284.27,284.28,284.17,284.27,1200.0
2019-07-17 14:55:00,284.19,284.24,284.16,284.17,900.0,284.19,284.24,284.16,284.17,900.0
2019-07-17 15:00:00,284.2,284.37,284.09,284.26,1400.0,284.2,284.37,284.09,284.26,1400.0
2019-07-17 15:05:00,284.15,284.55,284.14,284.55,400.0,284.15,284.55,284.14,284.55,400.0
2019-07-17 15:10:00,284.52,284.86,284.52,284.85,500.0,284.52,284.86,284.52,284.85,500.0
2019-07-17 15:15:00,284.78,284.81,284.64,284.81,1092.0,284.78,284.81,284.64,284.81,1092.0
2019-07-17 15:20:00,284.82,284.83,284.64,284.74,500.0,284.82,284.83,284.64,284.74,500.0
2019-07-17 15:25:00,284.64,284.8,284.6,284.73,1639.0,284.64,284.8,284.6,284.73,1639.0
2019-07-17 15:30:00,284.69,285.07,284.69,284.98,813.0,284.69,285.07,284.69,284.98,813.0
2019-07-17 15:35:00,284.97,284.97,284.8,284.86,2300.0,284.97,284.97,284.8,284.86,2300.0
2019-07-17 15:40:00,284.73,284.84,284.67,284.71,1100.0,284.73,284.84,284.67,284.71,1100.0
2019-07-17 15:45:00,284.74,284.85,284.52,284.85,3300.0,284.74,284.85,284.52,284.85,3300.0
2019-07-17 15:50:00,284.96,285.05,284.66,284.83,4300.0,284.96,285.05,284.66,284.83,4300.0
2019-07-17 15:55:00,284.85,285.25,284.72,284.72,8592.0,284.85,285.25,284.72,284.72,8592.0
2019-07-18 09:30:00,283.36,285.08,283.36,284.63,6869.0,283.36,285.08,283.36,284.63,6869.0
2019-07-18 09:35:00,286.26,286.45,286.06,286.07,4489.0,286.26,286.45,286.06,286.07,4489.0
2019-07-18 09:40:00,285.62,286.5,285.62,286.02,1900.0,285.62,286.5,285.62,286.02,1900.0
2019-07-18 09:45:00,286.32,286.32,285.82,285.82,935.0,286.32,286.32,285.82,285.82,935.0
2019-07-18 09:50:00,285.61,285.61,285.5,285.52,400.0,285.61,285.61,285.5,285.52,400.0
2019-07-18 09:55:00,285.54,285.68,285.46,285.68,340.0,285.54,285.68,285.46,285.68,340.0
2019-07-18 10:00:00,285.71,285.71,285.71,285.71,200.0,285.71,285.71,285.71,285.71,200.0
2019-07-18 10:05:00,286.22,286.22,286.13,286.2,400.0,286.22,286.22,286.13,286.2,400.0
2019-07-18 10:10:00,286.41,287.18,286.41,287.18,3483.0,286.41,287.18,286.41,287.18,3483.0
2019-07-18 10:15:00,287.05,287.43,287.05,287.43,1394.0,287.05,287.43,287.05,287.43,1394.0
2019-07-18 10:20:00,287.23,287.63,287.23,287.41,600.0,287.23,287.63,287.23,287.41,600.0
2019-07-18 10:25:00,287.6,287.97,287.49,287.71,5290.0,287.6,287.97,287.49,287.71,5290.0
2019-07-18 10:30:00,287.53,287.76,287.5,287.76,400.0,287.53,287.76,287.5,287.76,400.0
2019-07-18 10:35:00,287.51,287.58,287.01,287.02,2400.0,287.51,287.58,287.01,287.02,2400.0
2019-07-18 10:40:00,287.02,287.91,287.02,287.91,1774.0,287.02,287.91,287.02,287.91,1774.0
2019-07-18 10:45:00,288.06,288.1,287.88,288.1,500.0,288.06,288.1,287.88,288.1,500.0
2019-07-18 10:50:00,288.44,288.57,288.11,288.34,4569.0,288.44,288.57,288.11,288.34,4569.0
2019-07-18 10:55:00,288.8,288.99,288.76,288.77,2100.0,288.8,288.99,288.76,288.77,2100.0
2019-07-18 11:00:00,288.86,288.92,288.64,288.64,1100.0,288.86,288.92,288.64,288.64,1100.0
2019-07-18 11:05:00,288.65,288.78,288.65,288.75,1781.0,288.65,288.78,288.65,288.75,1781.0
2019-07-18 11:10:00,288.78,289.03,288.73,289.03,1400.0,288.78,289.03,288.73,289.03,1400.0
2019-07-18 11:15:00,288.94,289.0,288.69,288.69,2510.0,288.94,289.0,288.69,288.69,2510.0
2019-07-18 11:20:00,288.38,288.44,288.1,288.35,2760.0,288.38,288.44,288.1,288.35,2760.0
2019-07-18 11:25:00,288.55,288.55,288.39,288.39,500.0,288.55,288.55,288.39,288.39,500.0
2019-07-18 11:30:00,288.31,288.31,287.73,287.73,1282.0,288.31,288.31,287.73,287.73,1282.0
2019-07-18 11:35:00,287.5,287.65,287.02,287.12,1100.0,287.5,287.65,287.02,287.12,1100.0
2019-07-18 11:40:00,286.94,287.32,286.94,287.21,1500.0,286.94,287.32,286.94,287.21,1500.0
2019-07-18 11:45:00,287.34,287.78,286.95,286.95,3940.0,287.34,287.78,286.95,286.95,3940.0
2019-07-18 11:50:00,286.84,286.89,286.37,286.89,1900.0,286.84,286.89,286.37,286.89,1900.0
2019-07-18 11:55:00,286.88,286.88,286.61,286.61,300.0,286.88,286.88,286.61,286.61,300.0
2019-07-18 12:00:00,286.72,286.93,286.71,286.89,4643.0,286.72,286.93,286.71,286.89,4643.0
2019-07-18 12:05:00,286.87,286.98,286.5,286.5,3300.0,286.87,286.98,286.5,286.5,3300.0
2019-07-18 12:10:00,286.56,286.78,286.5,286.66,4356.0,286.56,286.78,286.5,286.66,4356.0
2019-07-18 12:15:00,286.58,286.73,286.48,286.53,12400.0,286.58,286.73,286.48,286.53,12400.0
2019-07-18 12:20:00,286.48,287.37,286.48,287.2,7172.0,286.48,287.37,286.48,287.2,7172.0
2019-07-18 12:25:00,287.32,287.45,287.19,287.3,1000.0,287.32,287.45,287.19,287.3,1000.0
2019-07-18 12:30:00,287.27,287.31,286.89,286.89,2033.0,287.27,287.31,286.89,286.89,2033.0
2019-07-18 12:35:00,286.89,287.02,286.87,286.98,1000.0,286.89,287.02,286.87,286.98,1000.0
2019-07-18 12:40:00,286.9,287.08,286.77,287.07,2068.0,286.9,287.08,286.77,287.07,2068.0
2019-07-18 12:45:00,287.28,287.45,287.21,287.37,850.0,287.28,287.45,287.21,287.37,850.0
2019-07-18 12:50:00,287.35,287.68,287.35,287.42,2850.0,287.35,287.68,287.35,287.42,2850.0
2019-07-18 12:55:00,287.31,287.56,287.3,287.56,1100.0,287.31,287.56,287.3,287.56,1100.0
2019-07-18 13:00:00,287.64,287.69,287.64,287.67,905.0,287.64,287.69,287.64,287.67,905.0
2019-07-18 13:05:00,287.74,288.15,287.74,288.15,2500.0,287.74,288.15,287.74,288.15,2500.0
2019-07-18 13:10:00,288.19,288.47,288.19,288.47,2000.0,288.19,288.47,288.19,288.47,2000.0
2019-07-18 13:15:00,288.56,288.83,288.56,288.74,2200.0,288.56,288.83,288.56,288.74,2200.0
2019-07-18 13:20:00,288.8,288.8,288.46,288.47,1700.0,288.8,288.8,288.46,288.47,1700.0
2019-07-18 13:25:00,288.5,288.63,288.5,288.58,1281.0,288.5,288.63,288.5,288.58,1281.0
2019-07-18 13:30:00,288.64,288.65,288.39,288.65,1935.0,288.64,288.65,288.39,288.65,1935.0
2019-07-18 13:35:00,288.58,288.72,288.55,288.71,782.0,288.58,288.72,288.55,288.71,782.0
2019-07-18 13:40:00,288.57,288.6,288.51,288.51,1100.0,288.57,288.6,288.51,288.51,1100.0
2019-07-18 13:45:00,288.47,288.5,288.18,288.31,1000.0,288.47,288.5,288.18,288.31,1000.0
2019-07-18 13:50:00,288.41,288.54,288.4,288.54,600.0,288.41,288.54,288.4,288.54,600.0
2019-07-18 13:55:00,288.6,288.89,288.6,288.89,1067.0,288.6,288.89,288.6,288.89,1067.0
2019-07-18 14:00:00,289.01,289.04,288.9,288.91,833.0,289.01,289.04,288.9,288.91,833.0
2019-07-18 14:05:00,289.05,289.38,289.05,289.25,700.0,289.05,289.38,289.05,289.25,700.0
2019-07-18 14:10:00,289.47,289.47,288.91,288.99,1500.0,289.47,289.47,288.91,288.99,1500.0
2019-07-18 14:15:00,289.38,289.62,289.38,289.62,700.0,289.38,289.62,289.38,289.62,700.0
2019-07-18 14:20:00,289.59,289.75,289.46,289.64,1696.0,289.59,289.75,289.46,289.64,1696.0
2019-07-18 14:25:00,289.65,289.77,289.59,289.69,950.0,289.65,289.77,289.59,289.69,950.0
2019-07-18 14:30:00,289.54,289.7,289.47,289.47,700.0,289.54,289.7,289.47,289.47,700.0
2019-07-18 14:35:00,289.75,290.3,289.75,290.3,4995.0,289.75,290.3,289.75,290.3,4995.0
2019-07-18 14:40:00,290.34,290.4,290.13,290.27,3293.0,290.34,290.4,290.13,290.27,3293.0
2019-07-18 14:45:00,290.3,290.3,290.02,290.29,2972.0,290.3,290.3,290.02,290.29,2972.0
2019-07-18 14:50:00,290.32,290.32,289.91,289.91,2993.0,290.32,290.32,289.91,289.91,2993.0
2019-07-18 14:55:00,289.92,289.92,289.73,289.73,3349.0,289.92,289.92,289.73,289.73,3349.0
2019-07-18 15:00:00,289.73,290.36,289.73,290.07,3700.0,289.73,290.36,289.73,290.07,3700.0
2019-07-18 15:05:00,290.07,290.12,289.82,290.12,3714.0,290.07,290.12,289.82,290.12,3714.0
2019-07-18 15:10:00,290.08,290.18,289.83,290.09,2350.0,290.08,290.18,289.83,290.09,2350.0
2019-07-18 15:15:00,290.03,290.03,289.64,289.78,1700.0,290.03,290.03,289.64,289.78,1700.0
2019-07-18 15:20:00,289.89,289.89,289.71,289.77,1000.0,289.89,289.89,289.71,289.77,1000.0
2019-07-18 15:25:00,289.75,289.75,289.34,289.66,2995.0,289.75,289.75,289.34,289.66,2995.0
2019-07-18 15:30:00,289.61,289.98,289.61,289.79,1800.0,289.61,289.98,289.61,289.79,1800.0
2019-07-18 15:35:00,289.97,289.97,289.6,289.96,1922.0,289.97,289.97,289.6,289.96,1922.0
2019-07-18 15:40:00,290.07,290.14,289.84,290.05,4449.0,290.07,290.14,289.84,290.05,4449.0
2019-07-18 15:45:00,289.96,289.96,289.57,289.65,3490.0,289.96,289.96,289.57,289.65,3490.0
2019-07-18 15:50:00,289.63,289.72,289.17,289.32,7290.0,289.63,289.72,289.17,289.32,7290.0
2019-07-18 15:55:00,289.38,290.04,289.33,289.85,13094.0,289.38,290.04,289.33,289.85,13094.0
2019-07-19 09:30:00,291.16,292.17,290.58,291.31,24781.0,291.16,292.17,290.58,291.31,24781.0
2019-07-19 09:35:00,292.0,292.0,290.04,290.39,1000.0,292.0,292.0,290.04,290.39,1000.0
2019-07-19 09:40:00,290.09,290.88,289.92,290.88,1200.0,290.09,290.88,289.92,290.88,1200.0
2019-07-19 09:45:00,290.65,291.45,290.46,290.91,11958.0,290.65,291.45,290.46,290.91,11958.0
2019-07-19 09:50:00,290.95,291.8,290.94,291.17,4027.0,290.95,291.8,290.94,291.17,4027.0
2019-07-19 09:55:00,291.47,291.61,291.47,291.61,230.0,291.47,291.61,291.47,291.61,230.0
2019-07-19 10:00:00,291.8,292.05,291.65,291.97,1140.0,291.8,292.05,291.65,291.97,1140.0
2019-07-19 10:05:00,291.89,291.9,290.67,290.68,3580.0,291.89,291.9,290.67,290.68,3580.0
2019-07-19 10:10:00,290.64,290.64,290.3,290.3,2120.0,290.64,290.64,290.3,290.3,2120.0
2019-07-19 10:15:00,290.42,290.87,290.42,290.68,1102.0,290.42,290.87,290.42,290.68,1102.0
2019-07-19 10:20:00,290.71,290.71,290.32,290.35,1000.0,290.71,290.71,290.32,290.35,1000.0
2019-07-19 10:25:00,290.62,290.62,290.0,290.37,1626.0,290.62,290.62,290.0,290.37,1626.0
2019-07-19 10:30:00,290.38,290.54,290.38,290.45,1000.0,290.38,290.54,290.38,290.45,1000.0
2019-07-19 10:35:00,290.43,290.89,290.42,290.64,1200.0,290.43,290.89,290.42,290.64,1200.0
2019-07-19 10:40:00,290.72,290.92,290.65,290.79,1013.0,290.72,290.92,290.65,290.79,1013.0
2019-07-19 10:45:00,290.65,291.0,290.65,290.99,2700.0,290.65,291.0,290.65,290.99,2700.0
2019-07-19 10:50:00,290.76,290.93,290.68,290.81,1000.0,290.76,290.93,290.68,290.81,1000.0
2019-07-19 10:55:00,290.81,290.81,289.95,290.01,5691.0,290.81,290.81,289.95,290.01,5691.0
2019-07-19 11:00:00,290.19,290.19,289.92,289.92,1450.0,290.19,290.19,289.92,289.92,1450.0
2019-07-19 11:05:00,289.86,290.12,289.77,290.12,937.0,289.86,290.12,289.77,290.12,937.0
2019-07-19 11:10:00,290.19,290.5,290.14,290.34,1200.0,290.19,290.5,290.14,290.34,1200.0
2019-07-19 11:15:00,290.22,290.44,290.09,290.11,1500.0,290.22,290.44,290.09,290.11,1500.0
2019-07-19 11:20:00,290.12,290.29,290.04,290.28,2100.0,290.12,290.29,290.04,290.28,2100.0
2019-07-19 11:25:00,289.97,290.02,289.65,289.65,1121.0,289.97,290.02,289.65,289.65,1121.0
2019-07-19 11:30:00,289.66,289.72,289.33,289.54,2086.0,289.66,289.72,289.33,289.54,2086.0
2019-07-19 11:35:00,289.83,289.83,289.49,289.49,1000.0,289.83,289.83,289.49,289.49,1000.0
2019-07-19 11:40:00,289.33,289.33,289.01,289.01,500.0,289.33,289.33,289.01,289.01,500.0
2019-07-19 11:45:00,288.62,288.62,288.27,288.53,1660.0,288.62,288.62,288.27,288.53,1660.0
2019-07-19 11:50:00,288.33,288.59,288.26,288.59,1700.0,288.33,288.59,288.26,288.59,1700.0
2019-07-19 11:55:00,288.7,288.7,288.47,288.47,400.0,288.7,288.7,288.47,288.47,400.0
2019-07-19 12:00:00,288.5,288.5,288.5,288.5,100.0,288.5,288.5,288.5,288.5,100.0
2019-07-19 12:05:00,288.5,288.79,288.41,288.79,1361.0,288.5,288.79,288.41,288.79,1361.0
2019-07-19 12:10:00,288.58,288.86,288.58,288.78,500.0,288.58,288.86,288.58,288.78,500.0
2019-07-19 12:15:00,288.83,288.83,288.63,288.66,1100.0,288.83,288.83,288.63,288.66,1100.0
2019-07-19 12:20:00,288.73,288.73,288.3,288.3,600.0,288.73,288.73,288.3,288.3,600.0
2019-07-19 12:25:00,288.38,288.5,288.38,288.42,800.0,288.38,288.5,288.38,288.42,800.0
2019-07-19 12:30:00,288.47,288.61,288.47,288.51,2300.0,288.47,288.61,288.47,288.51,2300.0
2019-07-19 12:35:00,288.59,288.76,288.57,288.76,900.0,288.59,288.76,288.57,288.76,900.0
2019-07-19 12:40:00,288.58,288.59,288.58,288.59,300.0,288.58,288.59,288.58,288.59,300.0
2019-07-19 12:45:00,288.51,288.57,288.41,288.41,800.0,288.51,288.57,288.41,288.41,800.0
2019-07-19 12:50:00,288.48,288.69,288.48,288.61,2100.0,288.48,288.69,288.48,288.61,2100.0
2019-07-19 12:55:00,288.51,288.69,288.42,288.42,900.0,288.51,288.69,288.42,288.42,900.0
2019-07-19 13:00:00,288.32,289.09,288.01,289.09,8800.0,288.32,289.09,288.01,289.09,8800.0
2019-07-19 13:05:00,289.1,289.22,288.93,289.22,1200.0,289.1,289.22,288.93,289.22,1200.0
2019-07-19 13:10:00,289.03,289.45,289.03,289.41,1200.0,289.03,289.45,289.03,289.41,1200.0
2019-07-19 13:15:00,289.41,289.6,289.29,289.29,2434.0,289.41,289.6,289.29,289.29,2434.0
2019-07-19 13:20:00,289.26,289.4,288.99,289.15,4741.0,289.26,289.4,288.99,289.15,4741.0
2019-07-19 13:25:00,289.13,289.22,289.12,289.15,1000.0,289.13,289.22,289.12,289.15,1000.0
2019-07-19 13:30:00,289.11,289.16,288.92,288.92,1900.0,289.11,289.16,288.92,288.92,1900.0
2019-07-19 13:35:00,288.72,288.72,288.47,288.47,1396.0,288.72,288.72,288.47,288.47,1396.0
2019-07-19 13:40:00,288.25,288.48,288.24,288.48,2642.0,288.25,288.48,288.24,288.48,2642.0
2019-07-19 13:45:00,288.44,288.76,288.3,288.76,619.0,288.44,288.76,288.3,288.76,619.0
2019-07-19 13:50:00,288.81,288.91,288.8,288.91,800.0,288.81,288.91,288.8,288.91,800.0
2019-07-19 13:55:00,288.74,288.89,288.41,288.89,2130.0,288.74,288.89,288.41,288.89,2130.0
2019-07-19 14:00:00,288.86,288.99,288.67,288.99,1515.0,288.86,288.99,288.67,288.99,1515.0
2019-07-19 14:05:00,288.81,288.99,288.04,288.04,2151.0,288.81,288.99,288.04,288.04,2151.0
2019-07-19 14:10:00,287.66,288.16,287.58,287.79,2582.0,287.66,288.16,287.58,287.79,2582.0
2019-07-19 14:15:00,287.69,287.69,287.06,287.11,2509.0,287.69,287.69,287.06,287.11,2509.0
2019-07-19 14:20:00,287.04,287.31,286.79,286.79,2225.0,287.04,287.31,286.79,286.79,2225.0
2019-07-19 14:25:00,286.85,286.85,286.49,286.71,1700.0,286.85,286.85,286.49,286.71,1700.0
2019-07-19 14:30:00,286.61,286.71,286.2,286.21,1500.0,286.61,286.71,286.2,286.21,1500.0
2019-07-19 14:35:00,286.15,286.32,285.82,285.99,2200.0,286.15,286.32,285.82,285.99,2200.0
2019-07-19 14:40:00,285.89,286.14,285.86,285.89,2200.0,285.89,286.14,285.86,285.89,2200.0
2019-07-19 14:45:00,285.85,285.85,285.54,285.55,2857.0,285.85,285.85,285.54,285.55,2857.0
2019-07-19 14:50:00,285.7,285.95,285.62,285.7,3786.0,285.7,285.95,285.62,285.7,3786.0
2019-07-19 14:55:00,285.65,285.83,285.41,285.77,3200.0,285.65,285.83,285.41,285.77,3200.0
2019-07-19 15:00:00,285.67,285.67,285.24,285.42,2121.0,285.67,285.67,285.24,285.42,2121.0
2019-07-19 15:05:00,285.23,285.65,285.22,285.48,3000.0,285.23,285.65,285.22,285.48,3000.0
2019-07-19 15:10:00,285.43,285.55,285.39,285.44,1537.0,285.43,285.55,285.39,285.44,1537.0
2019-07-19 15:15:00,285.37,285.37,285.01,285.07,3010.0,285.37,285.37,285.01,285.07,3010.0
2019-07-19 15:20:00,284.94,284.94,284.35,284.51,1200.0,284.94,284.94,284.35,284.51,1200.0
2019-07-19 15:25:00,284.81,284.88,284.71,284.71,600.0,284.81,284.88,284.71,284.71,600.0
2019-07-19 15:30:00,284.88,285.0,284.64,284.9,2200.0,284.88,285.0,284.64,284.9,2200.0
2019-07-19 15:35:00,284.84,285.1,284.84,285.0,1700.0,284.84,285.1,284.84,285.0,1700.0
2019-07-19 15:40:00,285.03,285.59,284.95,285.55,9488.0,285.03,285.59,284.95,285.55,9488.0
2019-07-19 15:45:00,285.54,285.54,284.37,284.37,3622.0,285.54,285.54,284.37,284.37,3622.0
2019-07-19 15:50:00,284.43,284.93,284.27,284.84,6800.0,284.43,284.93,284.27,284.84,6800.0
2019-07-19 15:55:00,284.88,284.93,284.38,284.69,17459.0,284.88,284.93,284.38,284.69,17459.0
2019-07-22 09:30:00,285.88,285.88,285.88,285.88,3203.0,285.88,285.88,285.88,285.88,3203.0
2019-07-22 09:35:00,286.02,286.07,285.52,286.06,2100.0,286.02,286.07,285.52,286.06,2100.0
2019-07-22 09:40:00,286.79,286.86,286.42,286.5,2000.0,286.79,286.86,286.42,286.5,2000.0
2019-07-22 09:45:00,286.9,286.9,286.37,286.53,2114.0,286.9,286.9,286.37,286.53,2114.0
2019-07-22 09:50:00,286.49,286.49,285.78,285.86,1600.0,286.49,286.49,285.78,285.86,1600.0
2019-07-22 09:55:00,286.21,287.4,286.21,287.4,2100.0,286.21,287.4,286.21,287.4,2100.0
2019-07-22 10:00:00,287.52,288.53,287.52,288.41,6199.0,287.52,288.53,287.52,288.41,6199.0
2019-07-22 10:05:00,288.65,288.67,288.23,288.65,800.0,288.65,288.67,288.23,288.65,800.0
2019-07-22 10:10:00,288.74,288.74,288.01,288.23,1500.0,288.74,288.74,288.01,288.23,1500.0
2019-07-22 10:15:00,288.54,288.55,287.82,288.55,2100.0,288.54,288.55,287.82,288.55,2100.0
2019-07-22 10:20:00,288.75,288.75,287.75,287.87,800.0,288.75,288.75,287.75,287.87,800.0
2019-07-22 10:25:00,288.07,288.22,287.57,288.22,1000.0,288.07,288.22,287.57,288.22,1000.0
2019-07-22 10:30:00,288.43,289.16,288.43,289.16,1500.0,288.43,289.16,288.43,289.16,1500.0
2019-07-22 10:35:00,289.29,289.45,289.19,289.19,700.0,289.29,289.45,289.19,289.19,700.0
2019-07-22 10:40:00,289.48,289.6,289.14,289.14,1210.0,289.48,289.6,289.14,289.14,1210.0
2019-07-22 10:45:00,289.02,289.08,288.86,289.08,1600.0,289.02,289.08,288.86,289.08,1600.0
2019-07-22 10:50:00,288.98,289.54,288.98,289.54,1050.0,288.98,289.54,288.98,289.54,1050.0
2019-07-22 10:55:00,289.61,289.83,289.27,289.46,6934.0,289.61,289.83,289.27,289.46,6934.0
2019-07-22 11:00:00,289.51,289.51,289.23,289.3,700.0,289.51,289.51,289.23,289.3,700.0
2019-07-22 11:05:00,289.21,289.25,289.07,289.25,3605.0,289.21,289.25,289.07,289.25,3605.0
2019-07-22 11:10:00,289.31,289.72,289.31,289.47,4250.0,289.31,289.72,289.31,289.47,4250.0
2019-07-22 11:15:00,289.51,289.51,289.04,289.04,3400.0,289.51,289.51,289.04,289.04,3400.0
2019-07-22 11:20:00,289.05,289.05,288.06,288.45,3300.0,289.05,289.05,288.06,288.45,3300.0
2019-07-22 11:25:00,288.82,289.06,288.81,289.03,3000.0,288.82,289.06,288.81,289.03,3000.0
2019-07-22 11:30:00,289.06,289.12,288.82,288.9,899.0,289.06,289.12,288.82,288.9,899.0
2019-07-22 11:35:00,289.02,289.09,288.71,289.05,1750.0,289.02,289.09,288.71,289.05,1750.0
2019-07-22 11:40:00,288.8,289.01,288.66,288.66,373.0,288.8,289.01,288.66,288.66,373.0
2019-07-22 11:45:00,288.44,288.64,288.23,288.32,3073.0,288.44,288.64,288.23,288.32,3073.0
2019-07-22 11:50:00,288.75,288.91,288.75,288.91,500.0,288.75,288.91,288.75,288.91,500.0
2019-07-22 11:55:00,288.75,288.8,288.54,288.54,600.0,288.75,288.8,288.54,288.54,600.0
2019-07-22 12:00:00,288.22,288.22,287.87,288.01,1557.0,288.22,288.22,287.87,288.01,1557.0
2019-07-22 12:05:00,288.12,288.19,287.63,287.73,9336.0,288.12,288.19,287.63,287.73,9336.0
2019-07-22 12:10:00,287.71,288.74,287.7,288.74,8700.0,287.71,288.74,287.7,288.74,8700.0
2019-07-22 12:15:00,288.93,288.96,288.92,288.93,400.0,288.93,288.96,288.92,288.93,400.0
2019-07-22 12:20:00,288.94,289.43,288.94,289.43,1000.0,288.94,289.43,288.94,289.43,1000.0
2019-07-22 12:25:00,289.45,289.59,289.45,289.47,701.0,289.45,289.59,289.45,289.47,701.0
2019-07-22 12:30:00,289.53,289.53,289.03,289.03,1161.0,289.53,289.53,289.03,289.03,1161.0
2019-07-22 12:35:00,289.19,289.19,289.14,289.14,300.0,289.19,289.19,289.14,289.14,300.0
2019-07-22 12:40:00,289.21,289.41,289.2,289.34,1581.0,289.21,289.41,289.2,289.34,1581.0
2019-07-22 12:45:00,289.29,289.46,289.1,289.1,1700.0,289.29,289.46,289.1,289.1,1700.0
2019-07-22 12:50:00,289.29,289.29,289.01,289.1,750.0,289.29,289.29,289.01,289.1,750.0
2019-07-22 12:55:00,289.11,289.11,289.05,289.05,400.0,289.11,289.11,289.05,289.05,400.0
2019-07-22 13:00:00,288.81,288.82,288.49,288.49,1004.0,288.81,288.82,288.49,288.49,1004.0
2019-07-22 13:05:00,288.37,288.48,288.34,288.39,700.0,288.37,288.48,288.34,288.39,700.0
2019-07-22 13:10:00,288.43,288.43,288.13,288.31,1700.0,288.43,288.43,288.13,288.31,1700.0
2019-07-22 13:15:00,288.34,288.63,288.34,288.59,700.0,288.34,288.63,288.34,288.59,700.0
2019-07-22 13:20:00,288.71,288.77,288.5,288.76,1362.0,288.71,288.77,288.5,288.76,1362.0
2019-07-22 13:25:00,288.81,288.88,288.75,288.76,618.0,288.81,288.88,288.75,288.76,618.0
2019-07-22 13:30:00,288.91,288.98,288.77,288.77,2950.0,288.91,288.98,288.77,288.77,2950.0
2019-07-22 13:35:00,288.7,288.76,288.61,288.76,600.0,288.7,288.76,288.61,288.76,600.0
2019-07-22 13:40:00,288.76,288.98,288.76,288.98,700.0,288.76,288.98,288.76,288.98,700.0
2019-07-22 13:45:00,288.99,288.99,288.85,288.86,1200.0,288.99,288.99,288.85,288.86,1200.0
2019-07-22 13:50:00,288.94,289.09,288.94,288.96,600.0,288.94,289.09,288.94,288.96,600.0
2019-07-22 13:55:00,289.02,289.23,288.81,289.23,900.0,289.02,289.23,288.81,289.23,900.0
2019-07-22 14:00:00,289.2,289.21,288.99,289.08,1100.0,289.2,289.21,288.99,289.08,1100.0
2019-07-22 14:05:00,289.07,289.15,288.92,288.93,2144.0,289.07,289.15,288.92,288.93,2144.0
2019-07-22 14:10:00,288.97,289.07,288.86,289.07,1400.0,288.97,289.07,288.86,289.07,1400.0
2019-07-22 14:15:00,289.19,289.27,288.91,288.93,2300.0,289.19,289.27,288.91,288.93,2300.0
2019-07-22 14:20:00,288.96,289.03,288.87,288.87,1900.0,288.96,289.03,288.87,288.87,1900.0
2019-07-22 14:25:00,288.87,288.87,288.5,288.5,600.0,288.87,288.87,288.5,288.5,600.0
2019-07-22 14:30:00,288.49,288.56,288.23,288.23,1000.0,288.49,288.56,288.23,288.23,1000.0
2019-07-22 14:35:00,288.11,288.12,287.8,287.8,400.0,288.11,288.12,287.8,287.8,400.0
2019-07-22 14:40:00,287.88,287.91,287.74,287.78,1300.0,287.88,287.91,287.74,287.78,1300.0
2019-07-22 14:45:00,287.75,287.75,287.59,287.69,350.0,287.75,287.75,287.59,287.69,350.0
2019-07-22 14:50:00,287.6,287.8,287.55,287.8,1400.0,287.6,287.8,287.55,287.8,1400.0
2019-07-22 14:55:00,287.87,288.0,287.87,288.0,300.0,287.87,288.0,287.87,288.0,300.0
2019-07-22 15:00:00,287.98,288.66,287.98,288.5,1900.0,287.98,288.66,287.98,288.5,1900.0
2019-07-22 15:05:00,288.42,288.43,288.42,288.43,200.0,288.42,288.43,288.42,288.43,200.0
2019-07-22 15:10:00,288.35,288.35,288.05,288.05,1105.0,288.35,288.35,288.05,288.05,1105.0
2019-07-22 15:15:00,288.1,288.2,287.91,287.91,2378.0,288.1,288.2,287.91,287.91,2378.0
2019-07-22 15:20:00,287.84,287.84,287.54,287.64,1500.0,287.84,287.84,287.54,287.64,1500.0
2019-07-22 15:25:00,287.87,287.96,287.76,287.81,1100.0,287.87,287.96,287.76,287.81,1100.0
2019-07-22 15:30:00,287.73,287.73,287.13,287.13,2200.0,287.73,287.73,287.13,287.13,2200.0
2019-07-22 15:35:00,286.95,287.09,286.72,287.08,2500.0,286.95,287.09,286.72,287.08,2500.0
2019-07-22 15:40:00,287.08,287.08,286.89,286.89,1600.0,287.08,287.08,286.89,286.89,1600.0
2019-07-22 15:45:00,286.92,286.92,286.57,286.8,3100.0,286.92,286.92,286.57,286.8,3100.0
2019-07-22 15:50:00,286.91,287.01,286.65,286.92,3400.0,286.91,287.01,286.65,286.92,3400.0
2019-07-22 15:55:00,286.91,287.24,286.91,287.07,5243.0,286.91,287.24,286.91,287.07,5243.0
2019-07-23 09:30:00,288.06,288.6,288.05,288.47,2559.0,288.06,288.6,288.05,288.47,2559.0
2019-07-23 09:35:00,288.24,288.7,288.24,288.7,432.0,288.24,288.7,288.24,288.7,432.0
2019-07-23 09:40:00,286.94,286.97,286.01,286.42,1736.0,286.94,286.97,286.01,286.42,1736.0
2019-07-23 09:45:00,286.54,286.68,285.53,285.84,2843.0,286.54,286.68,285.53,285.84,2843.0
2019-07-23 09:50:00,286.03,286.18,285.03,285.33,6500.0,286.03,286.18,285.03,285.33,6500.0
2019-07-23 09:55:00,285.47,285.78,285.18,285.78,700.0,285.47,285.78,285.18,285.78,700.0
2019-07-23 10:00:00,285.92,286.02,285.54,285.55,900.0,285.92,286.02,285.54,285.55,900.0
2019-07-23 10:05:00,285.65,285.7,285.42,285.54,2150.0,285.65,285.7,285.42,285.54,2150.0
2019-07-23 10:10:00,285.39,285.77,285.32,285.64,1000.0,285.39,285.77,285.32,285.64,1000.0
2019-07-23 10:15:00,285.77,285.77,285.47,285.47,905.0,285.77,285.77,285.47,285.47,905.0
2019-07-23 10:20:00,285.23,285.23,285.22,285.23,146.0,285.23,285.23,285.22,285.23,146.0
2019-07-23 10:25:00,285.09,285.09,284.94,284.94,600.0,285.09,285.09,284.94,284.94,600.0
2019-07-23 10:30:00,285.11,285.28,285.11,285.19,300.0,285.11,285.28,285.11,285.19,300.0
2019-07-23 10:35:00,285.31,285.83,285.2,285.65,1900.0,285.31,285.83,285.2,285.65,1900.0
2019-07-23 10:40:00,285.74,285.74,285.42,285.56,600.0,285.74,285.74,285.42,285.56,600.0
2019-07-23 10:45:00,285.63,285.63,285.54,285.54,200.0,285.63,285.63,285.54,285.54,200.0
2019-07-23 10:50:00,285.62,285.69,285.54,285.55,10752.0,285.62,285.69,285.54,285.55,10752.0
2019-07-23 10:55:00,285.56,285.94,285.43,285.81,2801.0,285.56,285.94,285.43,285.81,2801.0
2019-07-23 11:00:00,286.03,286.03,285.75,285.9,1100.0,286.03,286.03,285.75,285.9,1100.0
2019-07-23 11:05:00,286.19,286.64,286.19,286.64,5821.0,286.19,286.64,286.19,286.64,5821.0
2019-07-23 11:10:00,286.79,286.79,286.51,286.51,300.0,286.79,286.79,286.51,286.51,300.0
2019-07-23 11:15:00,286.34,286.34,286.23,286.23,350.0,286.34,286.34,286.23,286.23,350.0
2019-07-23 11:20:00,286.43,286.89,286.4,286.89,1462.0,286.43,286.89,286.4,286.89,1462.0
2019-07-23 11:25:00,286.9,286.9,286.42,286.6,778.0,286.9,286.9,286.42,286.6,778.0
2019-07-23 11:30:00,286.53,286.56,286.19,286.34,600.0,286.53,286.56,286.19,286.34,600.0
2019-07-23 11:35:00,286.19,286.19,285.73,286.0,1823.0,286.19,286.19,285.73,286.0,1823.0
2019-07-23 11:40:00,286.02,286.35,286.02,286.35,300.0,286.02,286.35,286.02,286.35,300.0
2019-07-23 11:45:00,286.22,286.29,286.12,286.29,400.0,286.22,286.29,286.12,286.29,400.0
2019-07-23 11:50:00,286.28,286.28,286.03,286.28,1504.0,286.28,286.28,286.03,286.28,1504.0
2019-07-23 11:55:00,286.28,286.28,286.28,286.28,0.0,286.28,286.28,286.28,286.28,0.0
2019-07-23 12:00:00,285.99,286.16,285.5,285.56,1600.0,285.99,286.16,285.5,285.56,1600.0
2019-07-23 12:05:00,285.34,286.03,285.34,285.97,1416.0,285.34,286.03,285.34,285.97,1416.0
2019-07-23 12:10:00,286.08,286.08,285.99,285.99,200.0,286.08,286.08,285.99,285.99,200.0
2019-07-23 12:15:00,286.18,286.68,286.17,286.53,700.0,286.18,286.68,286.17,286.53,700.0
2019-07-23 12:20:00,286.75,286.92,286.75,286.81,817.0,286.75,286.92,286.75,286.81,817.0
2019-07-23 12:25:00,286.55,286.55,286.55,286.55,100.0,286.55,286.55,286.55,286.55,100.0
2019-07-23 12:30:00,286.08,286.25,286.08,286.24,600.0,286.08,286.25,286.08,286.24,600.0
2019-07-23 12:35:00,286.12,286.71,286.12,286.71,300.0,286.12,286.71,286.12,286.71,300.0
2019-07-23 12:40:00,286.43,286.75,286.41,286.75,1756.0,286.43,286.75,286.41,286.75,1756.0
2019-07-23 12:45:00,286.78,286.94,286.77,286.92,721.0,286.78,286.94,286.77,286.92,721.0
2019-07-23 12:50:00,286.88,286.93,286.78,286.78,300.0,286.88,286.93,286.78,286.78,300.0
2019-07-23 12:55:00,286.96,287.05,286.96,286.96,600.0,286.96,287.05,286.96,286.96,600.0
2019-07-23 13:00:00,286.74,286.87,286.74,286.87,300.0,286.74,286.87,286.74,286.87,300.0
2019-07-23 13:05:00,286.86,287.04,286.86,286.92,470.0,286.86,287.04,286.86,286.92,470.0
2019-07-23 13:10:00,286.94,287.04,286.72,286.72,841.0,286.94,287.04,286.72,286.72,841.0
2019-07-23 13:15:00,286.73,286.81,286.69,286.79,600.0,286.73,286.81,286.69,286.79,600.0
2019-07-23 13:20:00,286.65,286.65,286.26,286.26,500.0,286.65,286.65,286.26,286.26,500.0
2019-07-23 13:25:00,286.31,286.74,286.31,286.74,859.0,286.31,286.74,286.31,286.74,859.0
2019-07-23 13:30:00,286.68,286.68,286.48,286.48,900.0,286.68,286.68,286.48,286.48,900.0
2019-07-23 13:35:00,286.59,286.97,286.52,286.97,1200.0,286.59,286.97,286.52,286.97,1200.0
2019-07-23 13:40:00,286.97,287.94,286.97,287.94,1409.0,286.97,287.94,286.97,287.94,1409.0
2019-07-23 13:45:00,287.6,287.7,287.31,287.57,600.0,287.6,287.7,287.31,287.57,600.0
2019-07-23 13:50:00,287.66,287.66,287.19,287.19,400.0,287.66,287.66,287.19,287.19,400.0
2019-07-23 13:55:00,287.44,287.78,287.43,287.6,700.0,287.44,287.78,287.43,287.6,700.0
2019-07-23 14:00:00,287.6,287.6,287.41,287.47,557.0,287.6,287.6,287.41,287.47,557.0
2019-07-23 14:05:00,287.58,287.68,287.33,287.4,1022.0,287.58,287.68,287.33,287.4,1022.0
2019-07-23 14:10:00,287.1,287.57,287.1,287.47,1000.0,287.1,287.57,287.1,287.47,1000.0
2019-07-23 14:15:00,287.67,287.67,287.47,287.49,900.0,287.67,287.67,287.47,287.49,900.0
2019-07-23 14:20:00,287.64,287.88,287.64,287.88,300.0,287.64,287.88,287.64,287.88,300.0
2019-07-23 14:25:00,287.6,287.71,287.45,287.48,847.0,287.6,287.71,287.45,287.48,847.0
2019-07-23 14:30:00,287.3,287.31,287.06,287.26,1100.0,287.3,287.31,287.06,287.26,1100.0
2019-07-23 14:35:00,287.29,287.4,287.11,287.11,1100.0,287.29,287.4,287.11,287.11,1100.0
2019-07-23 14:40:00,287.14,287.3,287.04,287.3,900.0,287.14,287.3,287.04,287.3,900.0
2019-07-23 14:45:00,287.42,287.42,287.16,287.16,2602.0,287.42,287.42,287.16,287.16,2602.0
2019-07-23 14:50:00,287.19,287.2,287.04,287.13,500.0,287.19,287.2,287.04,287.13,500.0
2019-07-23 14:55:00,287.23,287.3,287.1,287.1,1000.0,287.23,287.3,287.1,287.1,1000.0
2019-07-23 15:00:00,287.03,287.1,286.86,286.88,1500.0,287.03,287.1,286.86,286.88,1500.0
2019-07-23 15:05:00,286.88,286.93,286.71,286.83,1100.0,286.88,286.93,286.71,286.83,1100.0
2019-07-23 15:10:00,286.76,287.05,286.75,287.05,1404.0,286.76,287.05,286.75,287.05,1404.0
2019-07-23 15:15:00,286.99,286.99,286.76,286.85,675.0,286.99,286.99,286.76,286.85,675.0
2019-07-23 15:20:00,286.9,286.98,286.81,286.81,900.0,286.9,286.98,286.81,286.81,900.0
2019-07-23 15:25:00,286.87,286.98,286.73,286.89,2502.0,286.87,286.98,286.73,286.89,2502.0
2019-07-23 15:30:00,286.86,286.91,286.78,286.88,900.0,286.86,286.91,286.78,286.88,900.0
2019-07-23 15:35:00,286.92,286.97,286.4,286.4,4004.0,286.92,286.97,286.4,286.4,4004.0
2019-07-23 15:40:00,286.55,286.73,286.46,286.6,5043.0,286.55,286.73,286.46,286.6,5043.0
2019-07-23 15:45:00,286.46,286.6,286.22,286.22,3568.0,286.46,286.6,286.22,286.22,3568.0
2019-07-23 15:50:00,286.06,286.41,286.01,286.36,4445.0,286.06,286.41,286.01,286.36,4445.0
2019-07-23 15:55:00,286.34,286.78,286.33,286.64,8331.0,286.34,286.78,286.33,286.64,8331.0
2019-07-24 09:30:00,287.19,289.47,287.19,288.46,24683.0,287.19,289.47,287.19,288.46,24683.0
2019-07-24 09:35:00,288.55,288.94,286.72,286.72,7710.0,288.55,288.94,286.72,286.72,7710.0
2019-07-24 09:40:00,286.4,286.4,285.39,285.39,3276.0,286.4,286.4,285.39,285.39,3276.0
2019-07-24 09:45:00,285.54,287.07,285.12,286.73,2000.0,285.54,287.07,285.12,286.73,2000.0
2019-07-24 09:50:00,286.91,286.91,286.32,286.59,1200.0,286.91,286.91,286.32,286.59,1200.0
2019-07-24 09:55:00,286.27,286.88,286.27,286.77,1300.0,286.27,286.88,286.27,286.77,1300.0
2019-07-24 10:00:00,286.35,286.96,286.35,286.91,1200.0,286.35,286.96,286.35,286.91,1200.0
2019-07-24 10:05:00,286.69,286.7,286.23,286.23,1200.0,286.69,286.7,286.23,286.23,1200.0
2019-07-24 10:10:00,286.16,286.16,285.6,285.6,950.0,286.16,286.16,285.6,285.6,950.0
2019-07-24 10:15:00,285.46,285.85,285.46,285.69,846.0,285.46,285.85,285.46,285.69,846.0
2019-07-24 10:20:00,285.65,285.66,285.0,285.04,583.0,285.65,285.66,285.0,285.04,583.0
2019-07-24 10:25:00,285.02,285.02,284.66,284.88,2129.0,285.02,285.02,284.66,284.88,2129.0
2019-07-24 10:30:00,284.68,285.12,284.68,285.0,1300.0,284.68,285.12,284.68,285.0,1300.0
2019-07-24 10:35:00,285.12,285.35,285.0,285.12,6450.0,285.12,285.35,285.0,285.12,6450.0
2019-07-24 10:40:00,285.15,285.25,284.71,284.71,7324.0,285.15,285.25,284.71,284.71,7324.0
2019-07-24 10:45:00,284.7,285.34,284.66,285.16,3393.0,284.7,285.34,284.66,285.16,3393.0
2019-07-24 10:50:00,284.88,284.88,284.27,284.28,3400.0,284.88,284.88,284.27,284.28,3400.0
2019-07-24 10:55:00,284.36,284.47,283.75,283.97,2314.0,284.36,284.47,283.75,283.97,2314.0
2019-07-24 11:00:00,284.15,284.15,283.66,284.05,2400.0,284.15,284.15,283.66,284.05,2400.0
2019-07-24 11:05:00,284.05,284.05,284.02,284.04,600.0,284.05,284.05,284.02,284.04,600.0
2019-07-24 11:10:00,283.65,283.98,283.65,283.9,800.0,283.65,283.98,283.65,283.9,800.0
2019-07-24 11:15:00,283.99,284.15,283.94,284.07,1100.0,283.99,284.15,283.94,284.07,1100.0
2019-07-24 11:20:00,284.06,284.2,283.77,284.19,2000.0,284.06,284.2,283.77,284.19,2000.0
2019-07-24 11:25:00,284.12,284.34,283.92,284.34,1000.0,284.12,284.34,283.92,284.34,1000.0
2019-07-24 11:30:00,284.26,284.34,283.8,284.03,700.0,284.26,284.34,283.8,284.03,700.0
2019-07-24 11:35:00,284.19,284.75,284.19,284.75,1300.0,284.19,284.75,284.19,284.75,1300.0
2019-07-24 11:40:00,284.77,284.9,284.41,284.71,1600.0,284.77,284.9,284.41,284.71,1600.0
2019-07-24 11:45:00,284.61,284.84,284.61,284.64,800.0,284.61,284.84,284.61,284.64,800.0
2019-07-24 11:50:00,284.76,284.76,284.45,284.51,400.0,284.76,284.76,284.45,284.51,400.0
2019-07-24 11:55:00,284.49,284.61,284.33,284.33,700.0,284.49,284.61,284.33,284.33,700.0
2019-07-24 12:00:00,284.26,284.32,284.14,284.18,900.0,284.26,284.32,284.14,284.18,900.0
2019-07-24 12:05:00,284.22,284.24,284.12,284.23,1900.0,284.22,284.24,284.12,284.23,1900.0
2019-07-24 12:10:00,284.24,284.3,284.16,284.3,653.0,284.24,284.3,284.16,284.3,653.0
2019-07-24 12:15:00,284.16,284.2,284.15,284.15,400.0,284.16,284.2,284.15,284.15,400.0
2019-07-24 12:20:00,284.17,284.33,284.07,284.23,2200.0,284.17,284.33,284.07,284.23,2200.0
2019-07-24 12:25:00,284.3,284.35,284.03,284.03,800.0,284.3,284.35,284.03,284.03,800.0
2019-07-24 12:30:00,284.05,284.21,284.05,284.09,1300.0,284.05,284.21,284.05,284.09,1300.0
2019-07-24 12:35:00,284.02,284.02,283.81,283.86,1800.0,284.02,284.02,283.81,283.86,1800.0
2019-07-24 12:40:00,283.8,283.93,283.76,283.88,2200.0,283.8,283.93,283.76,283.88,2200.0
2019-07-24 12:45:00,283.91,283.97,283.84,283.87,2100.0,283.91,283.97,283.84,283.87,2100.0
2019-07-24 12:50:00,283.93,284.48,283.76,284.48,1400.0,283.93,284.48,283.76,284.48,1400.0
2019-07-24 12:55:00,284.49,284.49,284.18,284.37,3424.0,284.49,284.49,284.18,284.37,3424.0
2019-07-24 13:00:00,284.43,284.43,284.24,284.29,918.0,284.43,284.43,284.24,284.29,918.0
2019-07-24 13:05:00,284.39,284.4,284.26,284.37,1100.0,284.39,284.4,284.26,284.37,1100.0
2019-07-24 13:10:00,284.21,284.21,284.12,284.12,300.0,284.21,284.21,284.12,284.12,300.0
2019-07-24 13:15:00,284.13,284.14,284.01,284.06,3282.0,284.13,284.14,284.01,284.06,3282.0
2019-07-24 13:20:00,284.0,284.86,283.96,284.78,10081.0,284.0,284.86,283.96,284.78,10081.0
2019-07-24 13:25:00,284.78,284.82,284.22,284.23,1200.0,284.78,284.82,284.22,284.23,1200.0
2019-07-24 13:30:00,284.35,284.37,283.96,283.97,7000.0,284.35,284.37,283.96,283.97,7000.0
2019-07-24 13:35:00,284.2,284.28,283.98,283.98,2500.0,284.2,284.28,283.98,283.98,2500.0
2019-07-24 13:40:00,284.02,284.12,283.8,283.92,1906.0,284.02,284.12,283.8,283.92,1906.0
2019-07-24 13:45:00,284.07,284.11,283.85,283.92,1600.0,284.07,284.11,283.85,283.92,1600.0
2019-07-24 13:50:00,283.95,284.03,283.95,284.03,900.0,283.95,284.03,283.95,284.03,900.0
2019-07-24 13:55:00,283.98,284.04,283.85,284.03,1000.0,283.98,284.04,283.85,284.03,1000.0
2019-07-24 14:00:00,284.14,284.2,284.01,284.14,3000.0,284.14,284.2,284.01,284.14,3000.0
2019-07-24 14:05:00,284.06,284.19,284.01,284.08,1625.0,284.06,284.19,284.01,284.08,1625.0
2019-07-24 14:10:00,284.09,284.15,283.93,283.93,1700.0,284.09,284.15,283.93,283.93,1700.0
2019-07-24 14:15:00,284.07,284.2,283.97,283.97,1483.0,284.07,284.2,283.97,283.97,1483.0
2019-07-24 14:20:00,283.93,283.96,283.74,283.81,1200.0,283.93,283.96,283.74,283.81,1200.0
2019-07-24 14:25:00,283.82,283.92,283.76,283.92,1530.0,283.82,283.92,283.76,283.92,1530.0
2019-07-24 14:30:00,283.92,284.03,283.87,283.95,1400.0,283.92,284.03,283.87,283.95,1400.0
2019-07-24 14:35:00,284.1,284.18,284.02,284.18,500.0,284.1,284.18,284.02,284.18,500.0
2019-07-24 14:40:00,284.18,284.47,284.13,284.39,1700.0,284.18,284.47,284.13,284.39,1700.0
2019-07-24 14:45:00,284.37,284.77,284.37,284.77,1575.0,284.37,284.77,284.37,284.77,1575.0
2019-07-24 14:50:00,284.61,284.64,284.53,284.53,1100.0,284.61,284.64,284.53,284.53,1100.0
2019-07-24 14:55:00,284.46,284.51,284.29,284.43,1445.0,284.46,284.51,284.29,284.43,1445.0
2019-07-24 15:00:00,284.25,284.25,284.19,284.19,900.0,284.25,284.25,284.19,284.19,900.0
2019-07-24 15:05:00,284.15,284.23,284.14,284.18,2517.0,284.15,284.23,284.14,284.18,2517.0
2019-07-24 15:10:00,284.21,284.6,284.17,284.54,2920.0,284.21,284.6,284.17,284.54,2920.0
2019-07-24 15:15:00,284.59,284.62,284.41,284.5,3000.0,284.59,284.62,284.41,284.5,3000.0
2019-07-24 15:20:00,284.54,285.08,284.54,285.08,2515.0,284.54,285.08,284.54,285.08,2515.0
2019-07-24 15:25:00,285.04,285.19,284.95,285.16,1700.0,285.04,285.19,284.95,285.16,1700.0
2019-07-24 15:30:00,285.12,285.12,284.91,285.02,4671.0,285.12,285.12,284.91,285.02,4671.0
2019-07-24 15:35:00,284.99,285.05,284.83,284.91,1600.0,284.99,285.05,284.83,284.91,1600.0
2019-07-24 15:40:00,284.88,285.15,284.79,285.1,5400.0,284.88,285.15,284.79,285.1,5400.0
2019-07-24 15:45:00,285.11,285.11,284.81,285.11,2300.0,285.11,285.11,284.81,285.11,2300.0
2019-07-24 15:50:00,285.11,285.42,285.11,285.4,5021.0,285.11,285.42,285.11,285.4,5021.0
2019-07-24 15:55:00,285.46,285.7,285.05,285.35,16633.0,285.46,285.7,285.05,285.35,16633.0
2019-07-25 09:30:00,284.21,285.04,284.21,285.04,3703.0,284.21,285.04,284.21,285.04,3703.0
2019-07-25 09:35:00,284.31,284.31,283.0,283.2,1415.0,284.31,284.31,283.0,283.2,1415.0
2019-07-25 09:40:00,283.9,283.9,283.58,283.59,545.0,283.9,283.9,283.58,283.59,545.0
2019-07-25 09:45:00,283.75,283.89,283.0,283.1,1911.0,283.75,283.89,283.0,283.1,1911.0
2019-07-25 09:50:00,283.33,283.69,283.01,283.51,2675.0,283.33,283.69,283.01,283.51,2675.0
2019-07-25 09:55:00,283.78,283.78,283.04,283.4,2305.0,283.78,283.78,283.04,283.4,2305.0
2019-07-25 10:00:00,283.47,283.68,283.35,283.68,1000.0,283.47,283.68,283.35,283.68,1000.0
2019-07-25 10:05:00,283.54,283.59,283.21,283.21,717.0,283.54,283.59,283.21,283.21,717.0
2019-07-25 10:10:00,283.42,283.43,283.42,283.42,100.0,283.42,283.43,283.42,283.42,100.0
2019-07-25 10:15:00,283.5,284.4,283.32,284.02,1400.0,283.5,284.4,283.32,284.02,1400.0
2019-07-25 10:20:00,283.98,283.98,283.77,283.78,700.0,283.98,283.98,283.77,283.78,700.0
2019-07-25 10:25:00,283.39,283.78,283.31,283.78,2300.0,283.39,283.78,283.31,283.78,2300.0
2019-07-25 10:30:00,283.87,283.87,283.43,283.69,800.0,283.87,283.87,283.43,283.69,800.0
2019-07-25 10:35:00,283.75,283.79,283.75,283.79,300.0,283.75,283.79,283.75,283.79,300.0
2019-07-25 10:40:00,284.25,284.27,284.01,284.01,2200.0,284.25,284.27,284.01,284.01,2200.0
2019-07-25 10:45:00,283.87,283.88,283.7,283.88,1300.0,283.87,283.88,283.7,283.88,1300.0
2019-07-25 10:50:00,283.94,284.73,283.93,284.3,8069.0,283.94,284.73,283.93,284.3,8069.0
2019-07-25 10:55:00,284.28,284.71,284.28,284.59,3880.0,284.28,284.71,284.28,284.59,3880.0
2019-07-25 11:00:00,284.41,284.83,284.38,284.79,1357.0,284.41,284.83,284.38,284.79,1357.0
2019-07-25 11:05:00,284.78,285.05,284.65,284.83,6231.0,284.78,285.05,284.65,284.83,6231.0
2019-07-25 11:10:00,284.79,284.87,284.63,284.63,6126.0,284.79,284.87,284.63,284.63,6126.0
2019-07-25 11:15:00,284.5,284.5,283.74,283.75,1500.0,284.5,284.5,283.74,283.75,1500.0
2019-07-25 11:20:00,283.65,284.28,283.57,284.28,2200.0,283.65,284.28,283.57,284.28,2200.0
2019-07-25 11:25:00,284.09,284.4,283.74,284.39,999.0,284.09,284.4,283.74,284.39,999.0
2019-07-25 11:30:00,284.51,284.65,284.51,284.57,1308.0,284.51,284.65,284.51,284.57,1308.0
2019-07-25 11:35:00,284.48,284.89,284.33,284.89,1300.0,284.48,284.89,284.33,284.89,1300.0
2019-07-25 11:40:00,284.92,285.15,284.89,284.96,1300.0,284.92,285.15,284.89,284.96,1300.0
2019-07-25 11:45:00,284.54,284.55,284.13,284.13,1000.0,284.54,284.55,284.13,284.13,1000.0
2019-07-25 11:50:00,284.12,284.12,283.76,283.94,1800.0,284.12,284.12,283.76,283.94,1800.0
2019-07-25 11:55:00,284.08,284.59,284.08,284.59,713.0,284.08,284.59,284.08,284.59,713.0
2019-07-25 12:00:00,284.48,284.7,284.47,284.47,300.0,284.48,284.7,284.47,284.47,300.0
2019-07-25 12:05:00,284.38,284.38,283.92,283.92,2900.0,284.38,284.38,283.92,283.92,2900.0
2019-07-25 12:10:00,283.8,283.96,283.8,283.96,200.0,283.8,283.96,283.8,283.96,200.0
2019-07-25 12:15:00,284.0,284.13,283.88,283.9,2764.0,284.0,284.13,283.88,283.9,2764.0
2019-07-25 12:20:00,283.84,284.04,283.8,283.92,1637.0,283.84,284.04,283.8,283.92,1637.0
2019-07-25 12:25:00,283.79,284.04,283.71,283.71,2400.0,283.79,284.04,283.71,283.71,2400.0
2019-07-25 12:30:00,283.6,283.65,283.3,283.36,1500.0,283.6,283.65,283.3,283.36,1500.0
2019-07-25 12:35:00,283.25,283.25,282.58,282.58,1289.0,283.25,283.25,282.58,282.58,1289.0
2019-07-25 12:40:00,282.5,282.5,282.2,282.41,1720.0,282.5,282.5,282.2,282.41,1720.0
2019-07-25 12:45:00,282.52,282.96,282.52,282.83,1600.0,282.52,282.96,282.52,282.83,1600.0
2019-07-25 12:50:00,282.87,282.87,282.54,282.68,1000.0,282.87,282.87,282.54,282.68,1000.0
2019-07-25 12:55:00,282.68,283.39,282.67,283.33,2045.0,282.68,283.39,282.67,283.33,2045.0
2019-07-25 13:00:00,283.36,283.36,282.91,282.92,1100.0,283.36,283.36,282.91,282.92,1100.0
2019-07-25 13:05:00,282.91,283.53,282.83,283.49,1600.0,282.91,283.53,282.83,283.49,1600.0
2019-07-25 13:10:00,283.37,283.66,283.36,283.47,1400.0,283.37,283.66,283.36,283.47,1400.0
2019-07-25 13:15:00,283.5,283.72,283.36,283.43,1400.0,283.5,283.72,283.36,283.43,1400.0
2019-07-25 13:20:00,283.29,283.33,283.11,283.33,1240.0,283.29,283.33,283.11,283.33,1240.0
2019-07-25 13:25:00,283.14,283.42,283.14,283.36,928.0,283.14,283.42,283.14,283.36,928.0
2019-07-25 13:30:00,283.27,283.46,283.22,283.45,1000.0,283.27,283.46,283.22,283.45,1000.0
2019-07-25 13:35:00,283.31,283.51,283.31,283.36,1450.0,283.31,283.51,283.31,283.36,1450.0
2019-07-25 13:40:00,283.51,284.06,283.5,284.05,2200.0,283.51,284.06,283.5,284.05,2200.0
2019-07-25 13:45:00,284.18,284.18,283.75,283.75,700.0,284.18,284.18,283.75,283.75,700.0
2019-07-25 13:50:00,283.63,283.66,283.53,283.66,500.0,283.63,283.66,283.53,283.66,500.0
2019-07-25 13:55:00,283.72,283.94,283.62,283.63,1100.0,283.72,283.94,283.62,283.63,1100.0
2019-07-25 14:00:00,283.66,283.9,283.66,283.75,1641.0,283.66,283.9,283.66,283.75,1641.0
2019-07-25 14:05:00,283.66,283.77,283.65,283.77,400.0,283.66,283.77,283.65,283.77,400.0
2019-07-25 14:10:00,283.84,283.9,283.69,283.9,800.0,283.84,283.9,283.69,283.9,800.0
2019-07-25 14:15:00,283.9,283.95,283.76,283.81,2600.0,283.9,283.95,283.76,283.81,2600.0
2019-07-25 14:20:00,283.88,284.17,283.88,283.94,1904.0,283.88,284.17,283.88,283.94,1904.0
2019-07-25 14:25:00,284.14,284.17,283.99,284.11,700.0,284.14,284.17,283.99,284.11,700.0
2019-07-25 14:30:00,284.08,284.53,284.04,284.4,1700.0,284.08,284.53,284.04,284.4,1700.0
2019-07-25 14:35:00,284.32,284.33,284.1,284.25,2270.0,284.32,284.33,284.1,284.25,2270.0
2019-07-25 14:40:00,284.28,284.43,284.22,284.29,1000.0,284.28,284.43,284.22,284.29,1000.0
2019-07-25 14:45:00,284.29,284.3,283.95,283.95,2100.0,284.29,284.3,283.95,283.95,2100.0
2019-07-25 14:50:00,283.77,283.8,283.47,283.47,700.0,283.77,283.8,283.47,283.47,700.0
2019-07-25 14:55:00,283.72,283.84,283.57,283.58,800.0,283.72,283.84,283.57,283.58,800.0
2019-07-25 15:00:00,283.42,283.56,283.29,283.43,1100.0,283.42,283.56,283.29,283.43,1100.0
2019-07-25 15:05:00,283.31,283.31,283.06,283.11,1700.0,283.31,283.31,283.06,283.11,1700.0
2019-07-25 15:10:00,283.03,283.21,282.94,282.95,1600.0,283.03,283.21,282.94,282.95,1600.0
2019-07-25 15:15:00,282.96,283.15,282.88,283.09,1400.0,282.96,283.15,282.88,283.09,1400.0
2019-07-25 15:20:00,283.09,283.21,282.92,283.17,1200.0,283.09,283.21,282.92,283.17,1200.0
2019-07-25 15:25:00,283.23,283.3,283.21,283.28,1025.0,283.23,283.3,283.21,283.28,1025.0
2019-07-25 15:30:00,283.32,283.55,283.26,283.44,1500.0,283.32,283.55,283.26,283.44,1500.0
2019-07-25 15:35:00,283.43,283.43,283.23,283.28,2100.0,283.43,283.43,283.23,283.28,2100.0
2019-07-25 15:40:00,283.39,283.46,283.31,283.31,1900.0,283.39,283.46,283.31,283.31,1900.0
2019-07-25 15:45:00,283.31,283.53,283.27,283.53,4500.0,283.31,283.53,283.27,283.53,4500.0
2019-07-25 15:50:00,283.63,283.96,283.59,283.92,4900.0,283.63,283.96,283.59,283.92,4900.0
2019-07-25 15:55:00,283.86,283.89,283.04,283.53,14902.0,283.86,283.89,283.04,283.53,14902.0
2019-07-26 09:30:00,285.22,285.36,284.11,285.03,4790.0,285.22,285.36,284.11,285.03,4790.0
2019-07-26 09:35:00,284.68,285.65,284.68,285.19,2699.0,284.68,285.65,284.68,285.19,2699.0
2019-07-26 09:40:00,285.38,285.51,284.89,284.89,700.0,285.38,285.51,284.89,284.89,700.0
2019-07-26 09:45:00,284.59,284.59,283.31,283.31,1350.0,284.59,284.59,283.31,283.31,1350.0
2019-07-26 09:50:00,283.2,283.48,283.15,283.48,800.0,283.2,283.48,283.15,283.48,800.0
2019-07-26 09:55:00,283.63,284.04,283.07,283.43,2700.0,283.63,284.04,283.07,283.43,2700.0
2019-07-26 10:00:00,283.13,283.83,283.12,283.83,1500.0,283.13,283.83,283.12,283.83,1500.0
2019-07-26 10:05:00,283.62,283.79,283.15,283.38,2137.0,283.62,283.79,283.15,283.38,2137.0
2019-07-26 10:10:00,283.47,283.5,282.68,282.68,1000.0,283.47,283.5,282.68,282.68,1000.0
2019-07-26 10:15:00,283.38,283.38,283.38,283.38,100.0,283.38,283.38,283.38,283.38,100.0
2019-07-26 10:20:00,283.23,283.59,283.09,283.59,1129.0,283.23,283.59,283.09,283.59,1129.0
2019-07-26 10:25:00,283.68,283.82,283.56,283.56,879.0,283.68,283.82,283.56,283.56,879.0
2019-07-26 10:30:00,283.9,284.01,283.77,283.78,600.0,283.9,284.01,283.77,283.78,600.0
2019-07-26 10:35:00,283.83,283.84,283.55,283.55,1558.0,283.83,283.84,283.55,283.55,1558.0
2019-07-26 10:40:00,283.54,283.71,283.42,283.71,1300.0,283.54,283.71,283.42,283.71,1300.0
2019-07-26 10:45:00,283.73,284.37,283.72,284.31,718.0,283.73,284.37,283.72,284.31,718.0
2019-07-26 10:50:00,284.17,284.17,283.6,283.68,1300.0,284.17,284.17,283.6,283.68,1300.0
2019-07-26 10:55:00,283.44,283.64,283.43,283.63,300.0,283.44,283.64,283.43,283.63,300.0
2019-07-26 11:00:00,283.91,284.3,283.87,283.91,1300.0,283.91,284.3,283.87,283.91,1300.0
2019-07-26 11:05:00,283.93,283.93,283.93,283.93,200.0,283.93,283.93,283.93,283.93,200.0
2019-07-26 11:10:00,283.8,283.8,283.41,283.41,400.0,283.8,283.8,283.41,283.41,400.0
2019-07-26 11:15:00,283.85,283.85,283.67,283.67,1000.0,283.85,283.85,283.67,283.67,1000.0
2019-07-26 11:20:00,283.88,284.03,283.81,283.81,789.0,283.88,284.03,283.81,283.81,789.0
2019-07-26 11:25:00,284.14,284.14,284.14,284.14,368.0,284.14,284.14,284.14,284.14,368.0
2019-07-26 11:30:00,284.26,284.26,283.8,283.8,600.0,284.26,284.26,283.8,283.8,600.0
2019-07-26 11:35:00,283.92,284.25,283.91,284.24,3920.0,283.92,284.25,283.91,284.24,3920.0
2019-07-26 11:40:00,284.33,284.38,284.25,284.28,800.0,284.33,284.38,284.25,284.28,800.0
2019-07-26 11:45:00,284.46,284.46,284.41,284.44,300.0,284.46,284.46,284.41,284.44,300.0
2019-07-26 11:50:00,284.43,284.45,284.14,284.15,1300.0,284.43,284.45,284.14,284.15,1300.0
2019-07-26 11:55:00,284.04,284.05,283.94,283.94,705.0,284.04,284.05,283.94,283.94,705.0
2019-07-26 12:00:00,284.07,284.19,283.98,284.19,1005.0,284.07,284.19,283.98,284.19,1005.0
2019-07-26 12:05:00,284.2,284.43,284.19,284.43,805.0,284.2,284.43,284.19,284.43,805.0
2019-07-26 12:10:00,284.57,284.86,284.57,284.61,1600.0,284.57,284.86,284.57,284.61,1600.0
2019-07-26 12:15:00,284.59,284.59,284.46,284.46,200.0,284.59,284.59,284.46,284.46,200.0
2019-07-26 12:20:00,284.45,284.46,284.45,284.46,200.0,284.45,284.46,284.45,284.46,200.0
2019-07-26 12:25:00,284.48,284.48,284.33,284.44,500.0,284.48,284.48,284.33,284.44,500.0
2019-07-26 12:30:00,284.32,284.32,283.99,283.99,900.0,284.32,284.32,283.99,283.99,900.0
2019-07-26 12:35:00,283.97,284.1,283.88,284.04,2000.0,283.97,284.1,283.88,284.04,2000.0
2019-07-26 12:40:00,284.14,284.19,284.14,284.19,200.0,284.14,284.19,284.14,284.19,200.0
2019-07-26 12:45:00,284.51,284.59,284.51,284.55,300.0,284.51,284.59,284.51,284.55,300.0
2019-07-26 12:50:00,284.75,284.76,284.23,284.51,2400.0,284.75,284.76,284.23,284.51,2400.0
2019-07-26 12:55:00,284.53,284.53,283.99,284.06,4697.0,284.53,284.53,283.99,284.06,4697.0
2019-07-26 13:00:00,283.87,284.11,283.87,284.11,500.0,283.87,284.11,283.87,284.11,500.0
2019-07-26 13:05:00,284.16,284.16,284.03,284.12,800.0,284.16,284.16,284.03,284.12,800.0
2019-07-26 13:10:00,284.18,284.58,284.18,284.4,1100.0,284.18,284.58,284.18,284.4,1100.0
2019-07-26 13:15:00,284.51,284.51,284.26,284.47,2300.0,284.51,284.51,284.26,284.47,2300.0
2019-07-26 13:20:00,284.28,284.28,284.18,284.18,233.0,284.28,284.28,284.18,284.18,233.0
2019-07-26 13:25:00,284.21,284.21,284.17,284.17,376.0,284.21,284.21,284.17,284.17,376.0
2019-07-26 13:30:00,284.19,284.27,284.19,284.26,300.0,284.19,284.27,284.19,284.26,300.0
2019-07-26 13:35:00,283.92,284.13,283.92,284.13,500.0,283.92,284.13,283.92,284.13,500.0
2019-07-26 13:40:00,284.13,284.13,283.97,283.97,600.0,284.13,284.13,283.97,283.97,600.0
2019-07-26 13:45:00,284.0,284.0,283.84,283.92,400.0,284.0,284.0,283.84,283.92,400.0
2019-07-26 13:50:00,283.94,284.07,283.94,284.06,200.0,283.94,284.07,283.94,284.06,200.0
2019-07-26 13:55:00,284.12,284.12,283.9,283.91,1300.0,284.12,284.12,283.9,283.91,1300.0
2019-07-26 14:00:00,283.91,283.91,283.91,283.91,0.0,283.91,283.91,283.91,283.91,0.0
2019-07-26 14:05:00,283.83,284.0,283.83,284.0,800.0,283.83,284.0,283.83,284.0,800.0
2019-07-26 14:10:00,283.86,283.98,283.86,283.93,500.0,283.86,283.98,283.86,283.93,500.0
2019-07-26 14:15:00,283.93,283.93,283.78,283.78,400.0,283.93,283.93,283.78,283.78,400.0
2019-07-26 14:20:00,283.86,283.86,283.83,283.83,300.0,283.86,283.86,283.83,283.83,300.0
2019-07-26 14:25:00,283.8,283.8,283.79,283.8,100.0,283.8,283.8,283.79,283.8,100.0
2019-07-26 14:30:00,283.83,283.83,283.74,283.75,600.0,283.83,283.83,283.74,283.75,600.0
2019-07-26 14:35:00,283.64,283.75,283.64,283.66,1030.0,283.64,283.75,283.64,283.66,1030.0
2019-07-26 14:40:00,283.59,283.6,283.56,283.6,300.0,283.59,283.6,283.56,283.6,300.0
2019-07-26 14:45:00,283.44,283.65,283.33,283.38,1100.0,283.44,283.65,283.33,283.38,1100.0
2019-07-26 14:50:00,283.43,283.5,283.37,283.48,1000.0,283.43,283.5,283.37,283.48,1000.0
2019-07-26 14:55:00,283.59,284.09,283.59,284.09,1600.0,283.59,284.09,283.59,284.09,1600.0
2019-07-26 15:00:00,284.16,284.18,284.12,284.12,400.0,284.16,284.18,284.12,284.12,400.0
2019-07-26 15:05:00,284.43,284.43,284.02,284.12,2640.0,284.43,284.43,284.02,284.12,2640.0
2019-07-26 15:10:00,284.07,284.07,283.87,283.97,1000.0,284.07,284.07,283.87,283.97,1000.0
2019-07-26 15:15:00,284.23,284.23,283.99,284.06,1100.0,284.23,284.23,283.99,284.06,1100.0
2019-07-26 15:20:00,283.93,284.17,283.93,284.05,1200.0,283.93,284.17,283.93,284.05,1200.0
2019-07-26 15:25:00,284.13,284.13,283.65,283.69,1300.0,284.13,284.13,283.65,283.69,1300.0
2019-07-26 15:30:00,283.75,283.75,283.55,283.55,1200.0,283.75,283.75,283.55,283.55,1200.0
2019-07-26 15:35:00,283.51,283.64,283.43,283.57,4025.0,283.51,283.64,283.43,283.57,4025.0
2019-07-26 15:40:00,283.56,283.87,283.51,283.76,2567.0,283.56,283.87,283.51,283.76,2567.0
2019-07-26 15:45:00,283.85,283.92,283.41,283.92,2700.0,283.85,283.92,283.41,283.92,2700.0
2019-07-26 15:50:00,283.94,284.0,283.52,283.64,5300.0,283.94,284.0,283.52,283.64,5300.0
2019-07-26 15:55:00,283.66,284.18,283.66,283.74,15071.0,283.66,284.18,283.66,283.74,15071.0
2019-07-29 09:30:00,284.33,284.33,283.18,283.71,3441.0,284.33,284.33,283.18,283.71,3441.0
2019-07-29 09:35:00,283.21,283.57,283.0,283.34,1200.0,283.21,283.57,283.0,283.34,1200.0
2019-07-29 09:40:00,283.41,283.41,283.14,283.18,700.0,283.41,283.41,283.14,283.18,700.0
2019-07-29 09:45:00,283.25,283.28,283.25,283.28,200.0,283.25,283.28,283.25,283.28,200.0
2019-07-29 09:50:00,283.03,283.11,281.43,281.49,2327.0,283.03,283.11,281.43,281.49,2327.0
2019-07-29 09:55:00,281.5,281.79,281.04,281.04,900.0,281.5,281.79,281.04,281.04,900.0
2019-07-29 10:00:00,281.4,281.64,281.1,281.38,2255.0,281.4,281.64,281.1,281.38,2255.0
2019-07-29 10:05:00,281.47,281.79,281.19,281.79,1253.0,281.47,281.79,281.19,281.79,1253.0
2019-07-29 10:10:00,281.66,281.89,281.59,281.63,1200.0,281.66,281.89,281.59,281.63,1200.0
2019-07-29 10:15:00,281.88,282.52,281.88,282.47,2793.0,281.88,282.52,281.88,282.47,2793.0
2019-07-29 10:20:00,282.34,283.14,282.22,282.75,3100.0,282.34,283.14,282.22,282.75,3100.0
2019-07-29 10:25:00,282.94,282.94,281.8,281.8,8200.0,282.94,282.94,281.8,281.8,8200.0
2019-07-29 10:30:00,281.9,282.19,281.71,281.96,2200.0,281.9,282.19,281.71,281.96,2200.0
2019-07-29 10:35:00,282.19,282.55,282.01,282.3,3200.0,282.19,282.55,282.01,282.3,3200.0
2019-07-29 10:40:00,282.63,282.88,282.62,282.82,541.0,282.63,282.88,282.62,282.82,541.0
2019-07-29 10:45:00,282.75,283.34,282.71,283.26,1191.0,282.75,283.34,282.71,283.26,1191.0
2019-07-29 10:50:00,283.09,283.23,283.08,283.09,3083.0,283.09,283.23,283.08,283.09,3083.0
2019-07-29 10:55:00,283.18,283.36,283.03,283.1,4011.0,283.18,283.36,283.03,283.1,4011.0
2019-07-29 11:00:00,283.1,283.23,282.95,283.09,4616.0,283.1,283.23,282.95,283.09,4616.0
2019-07-29 11:05:00,283.09,283.09,283.02,283.02,200.0,283.09,283.09,283.02,283.02,200.0
2019-07-29 11:10:00,283.16,283.16,282.32,282.4,1501.0,283.16,283.16,282.32,282.4,1501.0
2019-07-29 11:15:00,282.4,282.44,282.34,282.35,600.0,282.4,282.44,282.34,282.35,600.0
2019-07-29 11:20:00,282.35,282.35,282.35,282.35,0.0,282.35,282.35,282.35,282.35,0.0
2019-07-29 11:25:00,282.09,282.42,282.09,282.42,900.0,282.09,282.42,282.09,282.42,900.0
2019-07-29 11:30:00,282.41,282.92,282.34,282.76,1426.0,282.41,282.92,282.34,282.76,1426.0
2019-07-29 11:35:00,282.59,283.39,282.58,283.18,2400.0,282.59,283.39,282.58,283.18,2400.0
2019-07-29 11:40:00,283.27,283.4,283.25,283.4,499.0,283.27,283.4,283.25,283.4,499.0
2019-07-29 11:45:00,283.64,284.08,283.64,283.94,1327.0,283.64,284.08,283.64,283.94,1327.0
2019-07-29 11:50:00,284.0,284.14,283.85,284.14,2200.0,284.0,284.14,283.85,284.14,2200.0
2019-07-29 11:55:00,284.14,284.19,283.69,283.94,3018.0,284.14,284.19,283.69,283.94,3018.0
2019-07-29 12:00:00,284.04,284.04,283.96,283.97,611.0,284.04,284.04,283.96,283.97,611.0
2019-07-29 12:05:00,283.85,283.96,283.76,283.84,512.0,283.85,283.96,283.76,283.84,512.0
2019-07-29 12:10:00,283.75,283.85,283.55,283.65,2000.0,283.75,283.85,283.55,283.65,2000.0
2019-07-29 12:15:00,283.76,283.88,283.75,283.75,700.0,283.76,283.88,283.75,283.75,700.0
2019-07-29 12:20:00,283.9,283.93,283.9,283.93,400.0,283.9,283.93,283.9,283.93,400.0
2019-07-29 12:25:00,283.64,283.64,283.38,283.58,1243.0,283.64,283.64,283.38,283.58,1243.0
2019-07-29 12:30:00,283.53,283.72,283.4,283.45,1400.0,283.53,283.72,283.4,283.45,1400.0
2019-07-29 12:35:00,283.57,283.57,283.48,283.49,200.0,283.57,283.57,283.48,283.49,200.0
2019-07-29 12:40:00,283.51,283.51,283.44,283.5,400.0,283.51,283.51,283.44,283.5,400.0
2019-07-29 12:45:00,283.69,283.91,283.69,283.9,700.0,283.69,283.91,283.69,283.9,700.0
2019-07-29 12:50:00,283.99,283.99,283.69,283.69,400.0,283.99,283.99,283.69,283.69,400.0
2019-07-29 12:55:00,283.68,283.78,283.68,283.69,400.0,283.68,283.78,283.68,283.69,400.0
2019-07-29 13:00:00,283.8,283.81,283.62,283.62,700.0,283.8,283.81,283.62,283.62,700.0
2019-07-29 13:05:00,283.46,283.66,283.45,283.49,800.0,283.46,283.66,283.45,283.49,800.0
2019-07-29 13:10:00,283.52,283.63,283.46,283.56,1300.0,283.52,283.63,283.46,283.56,1300.0
2019-07-29 13:15:00,283.66,283.84,283.66,283.8,1000.0,283.66,283.84,283.66,283.8,1000.0
2019-07-29 13:20:00,283.84,283.93,283.8,283.93,800.0,283.84,283.93,283.8,283.93,800.0
2019-07-29 13:25:00,283.84,284.0,283.84,283.97,580.0,283.84,284.0,283.84,283.97,580.0
2019-07-29 13:30:00,283.98,284.04,283.85,283.96,1104.0,283.98,284.04,283.85,283.96,1104.0
2019-07-29 13:35:00,284.06,284.1,283.95,284.1,800.0,284.06,284.1,283.95,284.1,800.0
2019-07-29 13:40:00,283.94,283.94,283.46,283.46,600.0,283.94,283.94,283.46,283.46,600.0
2019-07-29 13:45:00,283.57,283.69,283.57,283.69,800.0,283.57,283.69,283.57,283.69,800.0
2019-07-29 13:50:00,283.66,283.79,283.52,283.52,1600.0,283.66,283.79,283.52,283.52,1600.0
2019-07-29 13:55:00,283.63,283.84,283.63,283.76,909.0,283.63,283.84,283.63,283.76,909.0
2019-07-29 14:00:00,283.82,284.15,283.8,284.06,1200.0,283.82,284.15,283.8,284.06,1200.0
2019-07-29 14:05:00,283.93,284.34,283.93,284.03,2508.0,283.93,284.34,283.93,284.03,2508.0
2019-07-29 14:10:00,284.13,284.57,284.06,284.44,2850.0,284.13,284.57,284.06,284.44,2850.0
2019-07-29 14:15:00,284.36,284.44,283.86,283.98,3496.0,284.36,284.44,283.86,283.98,3496.0
2019-07-29 14:20:00,283.98,284.57,283.97,284.4,9228.0,283.98,284.57,283.97,284.4,9228.0
2019-07-29 14:25:00,284.56,284.64,284.54,284.55,600.0,284.56,284.64,284.54,284.55,600.0
2019-07-29 14:30:00,284.26,284.44,284.07,284.44,4387.0,284.26,284.44,284.07,284.44,4387.0
2019-07-29 14:35:00,284.44,284.44,284.04,284.07,11685.0,284.44,284.44,284.04,284.07,11685.0
2019-07-29 14:40:00,283.89,283.89,283.61,283.87,2700.0,283.89,283.89,283.61,283.87,2700.0
2019-07-29 14:45:00,283.79,283.93,283.66,283.77,1700.0,283.79,283.93,283.66,283.77,1700.0
2019-07-29 14:50:00,283.8,283.88,283.61,283.79,1340.0,283.8,283.88,283.61,283.79,1340.0
2019-07-29 14:55:00,283.83,284.18,283.83,284.04,1721.0,283.83,284.18,283.83,284.04,1721.0
2019-07-29 15:00:00,283.85,283.96,283.85,283.94,900.0,283.85,283.96,283.85,283.94,900.0
2019-07-29 15:05:00,283.67,283.94,283.63,283.67,1758.0,283.67,283.94,283.63,283.67,1758.0
2019-07-29 15:10:00,283.79,283.81,283.53,283.64,1832.0,283.79,283.81,283.53,283.64,1832.0
2019-07-29 15:15:00,283.84,283.98,283.82,283.98,990.0,283.84,283.98,283.82,283.98,990.0
2019-07-29 15:20:00,284.09,284.09,283.85,283.85,1784.0,284.09,284.09,283.85,283.85,1784.0
2019-07-29 15:25:00,283.85,284.04,283.79,284.04,1504.0,283.85,284.04,283.79,284.04,1504.0
2019-07-29 15:30:00,284.0,284.14,283.83,283.88,2400.0,284.0,284.14,283.83,283.88,2400.0
2019-07-29 15:35:00,284.1,284.34,283.91,284.34,5000.0,284.1,284.34,283.91,284.34,5000.0
2019-07-29 15:40:00,284.64,284.75,284.33,284.44,2301.0,284.64,284.75,284.33,284.44,2301.0
2019-07-29 15:45:00,284.54,284.64,284.43,284.54,3405.0,284.54,284.64,284.43,284.54,3405.0
2019-07-29 15:50:00,284.64,284.95,284.62,284.95,3951.0,284.64,284.95,284.62,284.95,3951.0
2019-07-29 15:55:00,285.0,285.07,284.72,284.74,12999.0,285.0,285.07,284.72,284.74,12999.0
2019-07-30 09:30:00,283.44,283.44,283.44,283.44,3776.0,283.44,283.44,283.44,283.44,3776.0
2019-07-30 09:35:00,283.63,283.87,283.19,283.34,1300.0,283.63,283.87,283.19,283.34,1300.0
2019-07-30 09:40:00,283.96,284.56,283.95,284.56,1009.0,283.96,284.56,283.95,284.56,1009.0
2019-07-30 09:45:00,285.0,285.0,284.49,284.49,500.0,285.0,285.0,284.49,284.49,500.0
2019-07-30 09:50:00,284.81,284.81,284.81,284.81,100.0,284.81,284.81,284.81,284.81,100.0
2019-07-30 09:55:00,285.2,285.2,284.71,284.72,2900.0,285.2,285.2,284.71,284.72,2900.0
2019-07-30 10:00:00,284.32,284.41,284.06,284.06,700.0,284.32,284.41,284.06,284.06,700.0
2019-07-30 10:05:00,283.9,284.71,283.89,284.71,4398.0,283.9,284.71,283.89,284.71,4398.0
2019-07-30 10:10:00,284.51,284.61,284.15,284.61,1400.0,284.51,284.61,284.15,284.61,1400.0
2019-07-30 10:15:00,284.68,285.73,284.68,285.42,900.0,284.68,285.73,284.68,285.42,900.0
2019-07-30 10:20:00,285.29,285.31,284.97,285.26,1136.0,285.29,285.31,284.97,285.26,1136.0
2019-07-30 10:25:00,285.25,285.59,285.24,285.54,800.0,285.25,285.59,285.24,285.54,800.0
2019-07-30 10:30:00,285.64,285.65,285.61,285.65,300.0,285.64,285.65,285.61,285.65,300.0
2019-07-30 10:35:00,285.52,285.52,285.07,285.29,1904.0,285.52,285.52,285.07,285.29,1904.0
2019-07-30 10:40:00,285.42,285.42,285.15,285.16,600.0,285.42,285.42,285.15,285.16,600.0
2019-07-30 10:45:00,285.15,285.95,285.15,285.78,3636.0,285.15,285.95,285.15,285.78,3636.0
2019-07-30 10:50:00,285.66,285.72,285.56,285.66,981.0,285.66,285.72,285.56,285.66,981.0
2019-07-30 10:55:00,285.45,285.45,285.29,285.34,500.0,285.45,285.45,285.29,285.34,500.0
2019-07-30 11:00:00,285.64,285.71,285.49,285.68,1600.0,285.64,285.71,285.49,285.68,1600.0
2019-07-30 11:05:00,285.63,285.83,285.36,285.82,2316.0,285.63,285.83,285.36,285.82,2316.0
2019-07-30 11:10:00,285.77,285.97,285.74,285.74,1501.0,285.77,285.97,285.74,285.74,1501.0
2019-07-30 11:15:00,285.81,285.81,285.67,285.8,1927.0,285.81,285.81,285.67,285.8,1927.0
2019-07-30 11:20:00,285.92,285.98,285.87,285.88,300.0,285.92,285.98,285.87,285.88,300.0
2019-07-30 11:25:00,285.79,285.79,285.65,285.71,1100.0,285.79,285.79,285.65,285.71,1100.0
2019-07-30 11:30:00,285.68,285.69,285.63,285.63,400.0,285.68,285.69,285.63,285.63,400.0
2019-07-30 11:35:00,285.6,286.41,285.48,286.21,2655.0,285.6,286.41,285.48,286.21,2655.0
2019-07-30 11:40:00,285.83,285.96,285.83,285.96,1500.0,285.83,285.96,285.83,285.96,1500.0
2019-07-30 11:45:00,285.91,285.91,285.9,285.9,300.0,285.91,285.91,285.9,285.9,300.0
2019-07-30 11:50:00,285.75,285.75,285.35,285.62,2800.0,285.75,285.75,285.35,285.62,2800.0
2019-07-30 11:55:00,285.61,285.61,285.29,285.33,1100.0,285.61,285.61,285.29,285.33,1100.0
2019-07-30 12:00:00,285.42,285.42,285.27,285.28,800.0,285.42,285.42,285.27,285.28,800.0
2019-07-30 12:05:00,285.21,285.24,283.89,284.06,12002.0,285.21,285.24,283.89,284.06,12002.0
2019-07-30 12:10:00,284.13,284.31,283.97,283.98,1510.0,284.13,284.31,283.97,283.98,1510.0
2019-07-30 12:15:00,284.17,284.17,283.9,283.99,2374.0,284.17,284.17,283.9,283.99,2374.0
2019-07-30 12:20:00,283.95,284.03,283.88,283.91,1804.0,283.95,284.03,283.88,283.91,1804.0
2019-07-30 12:25:00,283.91,283.91,283.71,283.76,2600.0,283.91,283.91,283.71,283.76,2600.0
2019-07-30 12:30:00,283.71,284.99,283.63,284.92,5937.0,283.71,284.99,283.63,284.92,5937.0
2019-07-30 12:35:00,285.21,285.41,284.97,285.3,2920.0,285.21,285.41,284.97,285.3,2920.0
2019-07-30 12:40:00,285.25,285.42,285.14,285.42,2600.0,285.25,285.42,285.14,285.42,2600.0
2019-07-30 12:45:00,285.38,285.38,285.14,285.35,1400.0,285.38,285.38,285.14,285.35,1400.0
2019-07-30 12:50:00,285.15,285.64,285.13,285.43,4530.0,285.15,285.64,285.13,285.43,4530.0
2019-07-30 12:55:00,285.44,285.44,285.18,285.24,700.0,285.44,285.44,285.18,285.24,700.0
2019-07-30 13:00:00,285.31,285.46,285.28,285.28,300.0,285.31,285.46,285.28,285.28,300.0
2019-07-30 13:05:00,285.42,285.45,285.31,285.31,1300.0,285.42,285.45,285.31,285.31,1300.0
2019-07-30 13:10:00,285.31,285.4,285.19,285.31,1000.0,285.31,285.4,285.19,285.31,1000.0
2019-07-30 13:15:00,285.18,285.36,285.1,285.36,1700.0,285.18,285.36,285.1,285.36,1700.0
2019-07-30 13:20:00,285.36,285.51,285.23,285.51,400.0,285.36,285.51,285.23,285.51,400.0
2019-07-30 13:25:00,285.48,285.48,285.1,285.11,600.0,285.48,285.48,285.1,285.11,600.0
2019-07-30 13:30:00,285.19,285.35,285.16,285.34,700.0,285.19,285.35,285.16,285.34,700.0
2019-07-30 13:35:00,285.1,285.12,285.1,285.12,200.0,285.1,285.12,285.1,285.12,200.0
2019-07-30 13:40:00,285.23,285.25,285.17,285.25,700.0,285.23,285.25,285.17,285.25,700.0
2019-07-30 13:45:00,285.26,285.26,285.14,285.14,243.0,285.26,285.26,285.14,285.14,243.0
2019-07-30 13:50:00,285.4,285.4,285.3,285.3,1000.0,285.4,285.4,285.3,285.3,1000.0
2019-07-30 13:55:00,285.28,285.28,285.18,285.18,200.0,285.28,285.28,285.18,285.18,200.0
2019-07-30 14:00:00,285.18,285.21,284.99,285.13,2673.0,285.18,285.21,284.99,285.13,2673.0
2019-07-30 14:05:00,285.24,285.24,284.97,284.97,300.0,285.24,285.24,284.97,284.97,300.0
2019-07-30 14:10:00,284.82,284.94,284.77,284.94,2050.0,284.82,284.94,284.77,284.94,2050.0
2019-07-30 14:15:00,284.78,284.99,284.64,284.97,1600.0,284.78,284.99,284.64,284.97,1600.0
2019-07-30 14:20:00,284.88,285.1,284.88,285.1,800.0,284.88,285.1,284.88,285.1,800.0
2019-07-30 14:25:00,285.2,285.35,285.08,285.35,1200.0,285.2,285.35,285.08,285.35,1200.0
2019-07-30 14:30:00,285.53,285.53,285.53,285.53,100.0,285.53,285.53,285.53,285.53,100.0
2019-07-30 14:35:00,285.57,285.84,285.57,285.82,1700.0,285.57,285.84,285.57,285.82,1700.0
2019-07-30 14:40:00,285.82,285.82,285.55,285.56,1034.0,285.82,285.82,285.55,285.56,1034.0
2019-07-30 14:45:00,285.39,285.48,285.36,285.48,800.0,285.39,285.48,285.36,285.48,800.0
2019-07-30 14:50:00,285.47,285.52,285.42,285.48,700.0,285.47,285.52,285.42,285.48,700.0
2019-07-30 14:55:00,285.61,285.62,285.56,285.56,400.0,285.61,285.62,285.56,285.56,400.0
2019-07-30 15:00:00,285.67,285.76,285.41,285.42,1300.0,285.67,285.76,285.41,285.42,1300.0
2019-07-30 15:05:00,285.5,285.51,285.38,285.49,2000.0,285.5,285.51,285.38,285.49,2000.0
2019-07-30 15:10:00,285.5,285.5,285.44,285.44,500.0,285.5,285.5,285.44,285.44,500.0
2019-07-30 15:15:00,285.44,285.55,285.37,285.37,1000.0,285.44,285.55,285.37,285.37,1000.0
2019-07-30 15:20:00,285.48,285.48,285.26,285.31,800.0,285.48,285.48,285.26,285.31,800.0
2019-07-30 15:25:00,285.33,285.38,285.27,285.27,1210.0,285.33,285.38,285.27,285.27,1210.0
2019-07-30 15:30:00,285.28,285.36,285.2,285.36,1600.0,285.28,285.36,285.2,285.36,1600.0
2019-07-30 15:35:00,285.4,285.78,285.22,285.78,3800.0,285.4,285.78,285.22,285.78,3800.0
2019-07-30 15:40:00,285.75,285.75,285.5,285.59,1319.0,285.75,285.75,285.5,285.59,1319.0
2019-07-30 15:45:00,285.59,285.87,285.49,285.87,4600.0,285.59,285.87,285.49,285.87,4600.0
2019-07-30 15:50:00,285.86,286.0,285.8,285.85,8103.0,285.86,286.0,285.8,285.85,8103.0
2019-07-30 15:55:00,285.72,286.2,285.56,286.2,19052.0,285.72,286.2,285.56,286.2,19052.0
2019-07-31 09:30:00,286.49,286.88,286.49,286.59,3174.0,286.49,286.88,286.49,286.59,3174.0
2019-07-31 09:35:00,286.64,286.64,285.67,286.28,500.0,286.64,286.64,285.67,286.28,500.0
2019-07-31 09:40:00,285.97,285.97,285.92,285.92,200.0,285.97,285.97,285.92,285.92,200.0
2019-07-31 09:45:00,285.55,285.55,284.7,285.28,1033.0,285.55,285.55,284.7,285.28,1033.0
2019-07-31 09:50:00,285.45,285.45,285.45,285.45,100.0,285.45,285.45,285.45,285.45,100.0
2019-07-31 09:55:00,285.56,285.8,285.56,285.6,850.0,285.56,285.8,285.56,285.6,850.0
2019-07-31 10:00:00,286.08,286.08,285.65,285.65,800.0,286.08,286.08,285.65,285.65,800.0
2019-07-31 10:05:00,285.35,285.35,284.84,284.84,800.0,285.35,285.35,284.84,284.84,800.0
2019-07-31 10:10:00,284.83,284.83,284.3,284.3,1200.0,284.83,284.83,284.3,284.3,1200.0
2019-07-31 10:15:00,284.46,284.53,284.0,284.49,2200.0,284.46,284.53,284.0,284.49,2200.0
2019-07-31 10:20:00,284.59,284.68,284.03,284.03,3100.0,284.59,284.68,284.03,284.03,3100.0
2019-07-31 10:25:00,283.87,284.17,283.45,284.1,2900.0,283.87,284.17,283.45,284.1,2900.0
2019-07-31 10:30:00,284.23,284.48,283.92,284.37,2900.0,284.23,284.48,283.92,284.37,2900.0
2019-07-31 10:35:00,284.44,284.7,284.44,284.58,1200.0,284.44,284.7,284.44,284.58,1200.0
2019-07-31 10:40:00,284.58,284.76,284.38,284.71,3775.0,284.58,284.76,284.38,284.71,3775.0
2019-07-31 10:45:00,284.91,284.92,284.68,284.69,800.0,284.91,284.92,284.68,284.69,800.0
2019-07-31 10:50:00,284.81,284.99,284.74,284.98,2516.0,284.81,284.99,284.74,284.98,2516.0
2019-07-31 10:55:00,285.06,285.42,285.06,285.27,3300.0,285.06,285.42,285.06,285.27,3300.0
2019-07-31 11:00:00,285.26,285.64,285.17,285.54,2000.0,285.26,285.64,285.17,285.54,2000.0
2019-07-31 11:05:00,285.8,286.0,285.62,285.81,3001.0,285.8,286.0,285.62,285.81,3001.0
2019-07-31 11:10:00,285.85,285.86,285.26,285.38,2500.0,285.85,285.86,285.26,285.38,2500.0
2019-07-31 11:15:00,285.17,285.46,284.9,285.02,6514.0,285.17,285.46,284.9,285.02,6514.0
2019-07-31 11:20:00,285.02,285.14,284.86,284.9,3100.0,285.02,285.14,284.86,284.9,3100.0
2019-07-31 11:25:00,284.88,284.88,284.59,284.62,1000.0,284.88,284.88,284.59,284.62,1000.0
2019-07-31 11:30:00,284.69,285.15,284.69,284.88,3000.0,284.69,285.15,284.69,284.88,3000.0
2019-07-31 11:35:00,285.15,285.15,284.35,284.38,5400.0,285.15,285.15,284.35,284.38,5400.0
2019-07-31 11:40:00,284.37,284.39,283.9,284.02,4034.0,284.37,284.39,283.9,284.02,4034.0
2019-07-31 11:45:00,284.02,284.54,283.99,284.44,4710.0,284.02,284.54,283.99,284.44,4710.0
2019-07-31 11:50:00,284.48,284.54,283.9,283.99,1300.0,284.48,284.54,283.9,283.99,1300.0
2019-07-31 11:55:00,284.09,284.25,284.06,284.22,1200.0,284.09,284.25,284.06,284.22,1200.0
2019-07-31 12:00:00,284.37,284.66,284.36,284.66,1500.0,284.37,284.66,284.36,284.66,1500.0
2019-07-31 12:05:00,284.72,284.76,284.49,284.49,700.0,284.72,284.76,284.49,284.49,700.0
2019-07-31 12:10:00,284.52,284.77,284.52,284.75,1285.0,284.52,284.77,284.52,284.75,1285.0
2019-07-31 12:15:00,284.61,284.61,284.35,284.59,647.0,284.61,284.61,284.35,284.59,647.0
2019-07-31 12:20:00,284.48,284.53,284.2,284.2,1265.0,284.48,284.53,284.2,284.2,1265.0
2019-07-31 12:25:00,284.31,284.31,284.06,284.06,1202.0,284.31,284.31,284.06,284.06,1202.0
2019-07-31 12:30:00,284.08,284.25,284.03,284.24,1900.0,284.08,284.25,284.03,284.24,1900.0
2019-07-31 12:35:00,284.24,284.33,284.21,284.22,900.0,284.24,284.33,284.21,284.22,900.0
2019-07-31 12:40:00,284.23,284.23,283.93,284.08,700.0,284.23,284.23,283.93,284.08,700.0
2019-07-31 12:45:00,284.17,284.32,284.1,284.26,1500.0,284.17,284.32,284.1,284.26,1500.0
2019-07-31 12:50:00,284.38,284.38,284.21,284.33,1500.0,284.38,284.38,284.21,284.33,1500.0
2019-07-31 12:55:00,284.49,284.54,284.42,284.54,1000.0,284.49,284.54,284.42,284.54,1000.0
2019-07-31 13:00:00,284.52,284.54,284.31,284.37,3000.0,284.52,284.54,284.31,284.37,3000.0
2019-07-31 13:05:00,284.44,284.44,284.12,284.28,1800.0,284.44,284.44,284.12,284.28,1800.0
2019-07-31 13:10:00,284.44,284.85,284.44,284.85,1000.0,284.44,284.85,284.44,284.85,1000.0
2019-07-31 13:15:00,284.73,284.8,284.66,284.8,1100.0,284.73,284.8,284.66,284.8,1100.0
2019-07-31 13:20:00,284.86,285.08,284.85,285.02,1000.0,284.86,285.08,284.85,285.02,1000.0
2019-07-31 13:25:00,285.0,285.0,284.75,284.87,800.0,285.0,285.0,284.75,284.87,800.0
2019-07-31 13:30:00,284.81,285.07,284.81,284.98,700.0,284.81,285.07,284.81,284.98,700.0
2019-07-31 13:35:00,285.05,285.07,284.98,284.98,700.0,285.05,285.07,284.98,284.98,700.0
2019-07-31 13:40:00,285.1,285.31,285.09,285.15,1615.0,285.1,285.31,285.09,285.15,1615.0
2019-07-31 13:45:00,285.1,285.36,285.09,285.23,800.0,285.1,285.36,285.09,285.23,800.0
2019-07-31 13:50:00,285.24,285.24,285.08,285.08,800.0,285.24,285.24,285.08,285.08,800.0
2019-07-31 13:55:00,285.08,285.99,285.08,285.99,600.0,285.08,285.99,285.08,285.99,600.0
2019-07-31 14:00:00,285.6,285.72,284.69,285.09,6730.0,285.6,285.72,284.69,285.09,6730.0
2019-07-31 14:05:00,285.05,285.78,284.93,285.11,1934.0,285.05,285.78,284.93,285.11,1934.0
2019-07-31 14:10:00,285.08,285.52,285.08,285.37,1464.0,285.08,285.52,285.08,285.37,1464.0
2019-07-31 14:15:00,285.18,285.55,285.11,285.55,1550.0,285.18,285.55,285.11,285.55,1550.0
2019-07-31 14:20:00,285.53,285.53,284.67,284.79,4000.0,285.53,285.53,284.67,284.79,4000.0
2019-07-31 14:25:00,284.96,285.47,284.96,285.47,1000.0,284.96,285.47,284.96,285.47,1000.0
2019-07-31 14:30:00,285.25,285.66,285.23,285.32,9051.0,285.25,285.66,285.23,285.32,9051.0
2019-07-31 14:35:00,285.56,285.58,283.93,283.93,4000.0,285.56,285.58,283.93,283.93,4000.0
2019-07-31 14:40:00,283.72,284.32,283.11,283.17,9487.0,283.72,284.32,283.11,283.17,9487.0
2019-07-31 14:45:00,283.12,283.12,281.64,281.64,3920.0,283.12,283.12,281.64,281.64,3920.0
2019-07-31 14:50:00,281.54,281.78,278.68,280.64,9750.0,281.54,281.78,278.68,280.64,9750.0
2019-07-31 14:55:00,281.67,282.11,281.24,281.6,4245.0,281.67,282.11,281.24,281.6,4245.0
2019-07-31 15:00:00,281.99,283.6,281.25,283.07,3290.0,281.99,283.6,281.25,283.07,3290.0
2019-07-31 15:05:00,282.8,283.08,282.33,282.51,2200.0,282.8,283.08,282.33,282.51,2200.0
2019-07-31 15:10:00,282.55,282.99,281.79,282.95,4300.0,282.55,282.99,281.79,282.95,4300.0
2019-07-31 15:15:00,282.5,283.17,282.04,283.06,2606.0,282.5,283.17,282.04,283.06,2606.0
2019-07-31 15:20:00,283.32,284.05,283.25,283.65,5058.0,283.32,284.05,283.25,283.65,5058.0
2019-07-31 15:25:00,283.59,284.3,283.54,283.93,2912.0,283.59,284.3,283.54,283.93,2912.0
2019-07-31 15:30:00,283.83,283.83,283.07,283.29,4350.0,283.83,283.83,283.07,283.29,4350.0
2019-07-31 15:35:00,283.29,284.01,283.29,283.52,3659.0,283.29,284.01,283.29,283.52,3659.0
2019-07-31 15:40:00,283.41,283.57,282.98,283.57,3500.0,283.41,283.57,282.98,283.57,3500.0
2019-07-31 15:45:00,283.83,283.89,283.18,283.18,3725.0,283.83,283.89,283.18,283.18,3725.0
2019-07-31 15:50:00,283.05,283.19,282.66,282.66,6400.0,283.05,283.19,282.66,282.66,6400.0
2019-07-31 15:55:00,282.34,282.64,281.83,282.04,19608.0,282.34,282.64,281.83,282.04,19608.0
2019-08-01 09:30:00,268.51,268.51,259.73,267.07,72424.0,268.51,268.51,259.73,267.07,72424.0
2019-08-01 09:35:00,267.4,269.88,262.28,265.2,18598.0,267.4,269.88,262.28,265.2,18598.0
2019-08-01 09:40:00,265.5,267.57,265.45,267.35,7101.0,265.5,267.57,265.45,267.35,7101.0
2019-08-01 09:45:00,266.74,267.67,266.05,266.7,6125.0,266.74,267.67,266.05,266.7,6125.0
2019-08-01 09:50:00,266.69,268.34,266.69,267.69,6060.0,266.69,268.34,266.69,267.69,6060.0
2019-08-01 09:55:00,268.5,271.95,267.98,271.95,14082.0,268.5,271.95,267.98,271.95,14082.0
2019-08-01 10:00:00,271.79,272.74,268.93,271.53,8920.0,271.79,272.74,268.93,271.53,8920.0
2019-08-01 10:05:00,270.15,271.61,270.05,271.4,3400.0,270.15,271.61,270.05,271.4,3400.0
2019-08-01 10:10:00,271.43,274.15,271.0,274.15,8727.0,271.43,274.15,271.0,274.15,8727.0
2019-08-01 10:15:00,274.61,278.99,274.61,278.99,23251.0,274.61,278.99,274.61,278.99,23251.0
2019-08-01 10:20:00,278.6,281.28,275.36,276.03,25545.0,278.6,281.28,275.36,276.03,25545.0
2019-08-01 10:25:00,275.73,276.77,273.28,275.54,17302.0,275.73,276.77,273.28,275.54,17302.0
2019-08-01 10:30:00,275.98,276.16,274.52,274.52,9968.0,275.98,276.16,274.52,274.52,9968.0
2019-08-01 10:35:00,274.15,275.64,273.02,274.98,5133.0,274.15,275.64,273.02,274.98,5133.0
2019-08-01 10:40:00,275.5,275.67,273.88,274.14,21862.0,275.5,275.67,273.88,274.14,21862.0
2019-08-01 10:45:00,274.02,274.9,273.41,274.21,2473.0,274.02,274.9,273.41,274.21,2473.0
2019-08-01 10:50:00,274.73,274.73,273.57,274.14,1600.0,274.73,274.73,273.57,274.14,1600.0
2019-08-01 10:55:00,274.5,275.0,273.77,273.93,14113.0,274.5,275.0,273.77,273.93,14113.0
2019-08-01 11:00:00,273.81,274.37,273.0,273.04,4000.0,273.81,274.37,273.0,273.04,4000.0
2019-08-01 11:05:00,272.81,272.9,270.05,270.89,5630.0,272.81,272.9,270.05,270.89,5630.0
2019-08-01 11:10:00,270.67,272.65,270.67,271.58,12643.0,270.67,272.65,270.67,271.58,12643.0
2019-08-01 11:15:00,271.54,271.91,271.1,271.91,3039.0,271.54,271.91,271.1,271.91,3039.0
2019-08-01 11:20:00,272.13,273.08,271.2,272.83,11694.0,272.13,273.08,271.2,272.83,11694.0
2019-08-01 11:25:00,271.89,273.38,270.05,273.0,10163.0,271.89,273.38,270.05,273.0,10163.0
2019-08-01 11:30:00,272.88,272.88,271.02,271.74,9028.0,272.88,272.88,271.02,271.74,9028.0
2019-08-01 11:35:00,271.4,272.07,271.0,271.22,10505.0,271.4,272.07,271.0,271.22,10505.0
2019-08-01 11:40:00,271.26,272.53,271.21,272.52,11496.0,271.26,272.53,271.21,272.52,11496.0
2019-08-01 11:45:00,272.54,273.03,272.54,272.85,3100.0,272.54,273.03,272.54,272.85,3100.0
2019-08-01 11:50:00,272.91,273.05,271.97,272.18,8623.0,272.91,273.05,271.97,272.18,8623.0
2019-08-01 11:55:00,271.91,272.05,271.31,271.35,4995.0,271.91,272.05,271.31,271.35,4995.0
2019-08-01 12:00:00,271.14,271.6,271.13,271.55,4900.0,271.14,271.6,271.13,271.55,4900.0
2019-08-01 12:05:00,271.75,272.01,271.54,272.0,4700.0,271.75,272.01,271.54,272.0,4700.0
2019-08-01 12:10:00,272.13,272.25,272.0,272.13,3900.0,272.13,272.25,272.0,272.13,3900.0
2019-08-01 12:15:00,272.46,272.9,272.28,272.28,2700.0,272.46,272.9,272.28,272.28,2700.0
2019-08-01 12:20:00,272.13,272.77,272.13,272.57,10017.0,272.13,272.77,272.13,272.57,10017.0
2019-08-01 12:25:00,273.01,273.15,272.34,272.74,5498.0,273.01,273.15,272.34,272.74,5498.0
2019-08-01 12:30:00,273.0,273.06,272.43,272.91,2700.0,273.0,273.06,272.43,272.91,2700.0
2019-08-01 12:35:00,272.92,273.3,272.67,272.91,20932.0,272.92,273.3,272.67,272.91,20932.0
2019-08-01 12:40:00,273.0,273.07,272.75,272.91,8296.0,273.0,273.07,272.75,272.91,8296.0
2019-08-01 12:45:00,272.97,273.22,272.83,272.92,18399.0,272.97,273.22,272.83,272.92,18399.0
2019-08-01 12:50:00,273.0,274.92,273.0,274.64,5300.0,273.0,274.92,273.0,274.64,5300.0
2019-08-01 12:55:00,274.69,275.34,274.29,275.24,6626.0,274.69,275.34,274.29,275.24,6626.0
2019-08-01 13:00:00,275.05,275.05,274.45,274.46,3600.0,275.05,275.05,274.45,274.46,3600.0
2019-08-01 13:05:00,274.13,275.24,274.13,275.24,3800.0,274.13,275.24,274.13,275.24,3800.0
2019-08-01 13:10:00,275.42,275.42,274.95,274.95,3700.0,275.42,275.42,274.95,274.95,3700.0
2019-08-01 13:15:00,274.95,275.21,274.72,274.76,3154.0,274.95,275.21,274.72,274.76,3154.0
2019-08-01 13:20:00,274.75,275.02,274.75,274.9,1467.0,274.75,275.02,274.75,274.9,1467.0
2019-08-01 13:25:00,274.92,274.93,272.57,272.61,7711.0,274.92,274.93,272.57,272.61,7711.0
2019-08-01 13:30:00,272.29,273.68,272.29,272.55,5550.0,272.29,273.68,272.29,272.55,5550.0
2019-08-01 13:35:00,271.58,273.0,271.0,271.23,8765.0,271.58,273.0,271.0,271.23,8765.0
2019-08-01 13:40:00,271.06,272.65,271.0,271.96,5033.0,271.06,272.65,271.0,271.96,5033.0
2019-08-01 13:45:00,271.35,272.01,271.0,271.81,8113.0,271.35,272.01,271.0,271.81,8113.0
2019-08-01 13:50:00,271.76,271.77,270.61,270.91,3703.0,271.76,271.77,270.61,270.91,3703.0
2019-08-01 13:55:00,270.95,271.37,270.5,271.37,6302.0,270.95,271.37,270.5,271.37,6302.0
2019-08-01 14:00:00,271.31,271.31,270.56,270.56,10375.0,271.31,271.31,270.56,270.56,10375.0
2019-08-01 14:05:00,270.79,271.28,270.55,270.55,1200.0,270.79,271.28,270.55,270.55,1200.0
2019-08-01 14:10:00,270.72,271.11,270.5,271.11,6000.0,270.72,271.11,270.5,271.11,6000.0
2019-08-01 14:15:00,272.14,272.15,271.47,271.91,4995.0,272.14,272.15,271.47,271.91,4995.0
2019-08-01 14:20:00,271.89,271.95,270.88,271.65,3100.0,271.89,271.95,270.88,271.65,3100.0
2019-08-01 14:25:00,271.87,272.27,271.36,271.79,3017.0,271.87,272.27,271.36,271.79,3017.0
2019-08-01 14:30:00,271.84,271.84,270.5,271.26,4700.0,271.84,271.84,270.5,271.26,4700.0
2019-08-01 14:35:00,271.38,271.39,270.61,271.02,1800.0,271.38,271.39,270.61,271.02,1800.0
2019-08-01 14:40:00,270.73,270.76,269.73,269.74,5876.0,270.73,270.76,269.73,269.74,5876.0
2019-08-01 14:45:00,269.9,270.91,269.9,270.91,2729.0,269.9,270.91,269.9,270.91,2729.0
2019-08-01 14:50:00,271.06,271.44,269.7,269.87,10500.0,271.06,271.44,269.7,269.87,10500.0
2019-08-01 14:55:00,270.06,270.06,268.96,269.36,5262.0,270.06,270.06,268.96,269.36,5262.0
2019-08-01 15:00:00,269.49,269.73,269.1,269.63,5454.0,269.49,269.73,269.1,269.63,5454.0
2019-08-01 15:05:00,270.02,270.11,269.08,269.36,4750.0,270.02,270.11,269.08,269.36,4750.0
2019-08-01 15:10:00,269.35,269.96,269.16,269.84,5141.0,269.35,269.96,269.16,269.84,5141.0
2019-08-01 15:15:00,269.58,270.35,269.57,270.2,5821.0,269.58,270.35,269.57,270.2,5821.0
2019-08-01 15:20:00,270.2,270.79,270.07,270.65,6400.0,270.2,270.79,270.07,270.65,6400.0
2019-08-01 15:25:00,270.42,270.63,269.95,269.95,8123.0,270.42,270.63,269.95,269.95,8123.0
2019-08-01 15:30:00,269.94,269.95,268.68,269.07,10900.0,269.94,269.95,268.68,269.07,10900.0
2019-08-01 15:35:00,269.0,269.74,268.86,269.41,11612.0,269.0,269.74,268.86,269.41,11612.0
2019-08-01 15:40:00,269.57,269.61,268.89,269.16,8371.0,269.57,269.61,268.89,269.16,8371.0
2019-08-01 15:45:00,269.15,269.41,268.91,269.15,16626.0,269.15,269.41,268.91,269.15,16626.0
2019-08-01 15:50:00,269.11,269.34,268.82,269.0,14075.0,269.11,269.34,268.82,269.0,14075.0
2019-08-01 15:55:00,268.82,269.33,268.01,268.17,43991.0,268.82,269.33,268.01,268.17,43991.0
2019-08-02 09:30:00,268.89,270.9,266.91,270.9,16876.0,268.89,270.9,266.91,270.9,16876.0
2019-08-02 09:35:00,268.79,272.52,268.62,271.87,2680.0,268.79,272.52,268.62,271.87,2680.0
2019-08-02 09:40:00,271.48,272.32,270.6,272.32,4802.0,271.48,272.32,270.6,272.32,4802.0
2019-08-02 09:45:00,271.81,272.12,269.64,270.33,8672.0,271.81,272.12,269.64,270.33,8672.0
2019-08-02 09:50:00,269.69,270.84,268.89,269.63,14282.0,269.69,270.84,268.89,269.63,14282.0
2019-08-02 09:55:00,269.59,269.59,268.31,268.67,3600.0,269.59,269.59,268.31,268.67,3600.0
2019-08-02 10:00:00,268.68,269.32,267.64,267.64,6882.0,268.68,269.32,267.64,267.64,6882.0
2019-08-02 10:05:00,267.9,268.88,267.9,268.0,5752.0,267.9,268.88,267.9,268.0,5752.0
2019-08-02 10:10:00,267.76,267.98,267.0,267.36,4912.0,267.76,267.98,267.0,267.36,4912.0
2019-08-02 10:15:00,267.52,268.61,267.18,267.58,4700.0,267.52,268.61,267.18,267.58,4700.0
2019-08-02 10:20:00,267.45,268.4,267.45,268.08,1700.0,267.45,268.4,267.45,268.08,1700.0
2019-08-02 10:25:00,268.39,268.39,267.14,267.62,4779.0,268.39,268.39,267.14,267.62,4779.0
2019-08-02 10:30:00,267.5,267.5,266.19,266.22,4974.0,267.5,267.5,266.19,266.22,4974.0
2019-08-02 10:35:00,266.09,266.79,266.08,266.66,3000.0,266.09,266.79,266.08,266.66,3000.0
2019-08-02 10:40:00,266.58,267.48,266.52,267.48,1300.0,266.58,267.48,266.52,267.48,1300.0
2019-08-02 10:45:00,267.11,267.65,266.68,267.2,2900.0,267.11,267.65,266.68,267.2,2900.0
2019-08-02 10:50:00,267.35,267.61,267.02,267.2,1600.0,267.35,267.61,267.02,267.2,1600.0
2019-08-02 10:55:00,267.41,267.67,267.28,267.29,2000.0,267.41,267.67,267.28,267.29,2000.0
2019-08-02 11:00:00,267.15,267.16,266.21,266.22,6544.0,267.15,267.16,266.21,266.22,6544.0
2019-08-02 11:05:00,266.39,267.66,266.39,267.57,2500.0,266.39,267.66,266.39,267.57,2500.0
2019-08-02 11:10:00,267.76,268.06,266.9,266.9,2921.0,267.76,268.06,266.9,266.9,2921.0
2019-08-02 11:15:00,267.03,267.79,267.02,267.79,1000.0,267.03,267.79,267.02,267.79,1000.0
2019-08-02 11:20:00,267.35,267.63,267.35,267.6,1296.0,267.35,267.63,267.35,267.6,1296.0
2019-08-02 11:25:00,267.64,268.06,267.64,267.85,1986.0,267.64,268.06,267.64,267.85,1986.0
2019-08-02 11:30:00,268.03,268.46,267.95,268.16,3981.0,268.03,268.46,267.95,268.16,3981.0
2019-08-02 11:35:00,268.44,268.44,268.0,268.03,1500.0,268.44,268.44,268.0,268.03,1500.0
2019-08-02 11:40:00,267.28,267.88,267.28,267.81,1716.0,267.28,267.88,267.28,267.81,1716.0
2019-08-02 11:45:00,267.81,267.81,267.3,267.73,1400.0,267.81,267.81,267.3,267.73,1400.0
2019-08-02 11:50:00,267.69,267.9,267.56,267.83,1400.0,267.69,267.9,267.56,267.83,1400.0
2019-08-02 11:55:00,267.98,268.45,267.88,268.45,1897.0,267.98,268.45,267.88,268.45,1897.0
2019-08-02 12:00:00,268.27,268.36,268.06,268.19,2510.0,268.27,268.36,268.06,268.19,2510.0
2019-08-02 12:05:00,267.98,268.64,267.98,268.63,1000.0,267.98,268.64,267.98,268.63,1000.0
2019-08-02 12:10:00,268.74,268.74,268.24,268.29,1620.0,268.74,268.74,268.24,268.29,1620.0
2019-08-02 12:15:00,268.62,268.86,268.58,268.81,1500.0,268.62,268.86,268.58,268.81,1500.0
2019-08-02 12:20:00,268.61,268.88,268.52,268.52,900.0,268.61,268.88,268.52,268.52,900.0
2019-08-02 12:25:00,268.6,269.0,268.58,269.0,400.0,268.6,269.0,268.58,269.0,400.0
2019-08-02 12:30:00,268.8,268.81,268.43,268.46,1900.0,268.8,268.81,268.43,268.46,1900.0
2019-08-02 12:35:00,268.57,268.83,268.45,268.6,1250.0,268.57,268.83,268.45,268.6,1250.0
2019-08-02 12:40:00,268.39,269.22,268.34,269.22,3700.0,268.39,269.22,268.34,269.22,3700.0
2019-08-02 12:45:00,268.97,268.99,268.56,268.56,6664.0,268.97,268.99,268.56,268.56,6664.0
2019-08-02 12:50:00,268.15,268.46,268.15,268.29,2000.0,268.15,268.46,268.15,268.29,2000.0
2019-08-02 12:55:00,268.15,268.15,268.04,268.09,400.0,268.15,268.15,268.04,268.09,400.0
2019-08-02 13:00:00,268.27,268.27,267.11,267.56,1620.0,268.27,268.27,267.11,267.56,1620.0
2019-08-02 13:05:00,267.46,267.64,267.31,267.64,2600.0,267.46,267.64,267.31,267.64,2600.0
2019-08-02 13:10:00,267.46,267.53,267.1,267.1,1200.0,267.46,267.53,267.1,267.1,1200.0
2019-08-02 13:15:00,266.93,267.11,266.93,267.1,1200.0,266.93,267.11,266.93,267.1,1200.0
2019-08-02 13:20:00,267.04,267.47,267.03,267.32,750.0,267.04,267.47,267.03,267.32,750.0
2019-08-02 13:25:00,267.33,267.68,267.33,267.34,1350.0,267.33,267.68,267.33,267.34,1350.0
2019-08-02 13:30:00,267.48,267.67,267.22,267.22,700.0,267.48,267.67,267.22,267.22,700.0
2019-08-02 13:35:00,267.03,267.21,266.96,267.21,1042.0,267.03,267.21,266.96,267.21,1042.0
2019-08-02 13:40:00,267.63,267.71,267.62,267.71,400.0,267.63,267.71,267.62,267.71,400.0
2019-08-02 13:45:00,268.0,268.28,267.68,268.28,1000.0,268.0,268.28,267.68,268.28,1000.0
2019-08-02 13:50:00,267.89,267.98,267.61,267.87,1248.0,267.89,267.98,267.61,267.87,1248.0
2019-08-02 13:55:00,267.9,267.9,267.61,267.7,700.0,267.9,267.9,267.61,267.7,700.0
2019-08-02 14:00:00,267.63,268.14,267.43,267.92,1720.0,267.63,268.14,267.43,267.92,1720.0
2019-08-02 14:05:00,268.23,268.53,268.17,268.29,1100.0,268.23,268.53,268.17,268.29,1100.0
2019-08-02 14:10:00,268.14,268.78,268.14,268.61,1237.0,268.14,268.78,268.14,268.61,1237.0
2019-08-02 14:15:00,268.66,268.89,268.65,268.89,1100.0,268.66,268.89,268.65,268.89,1100.0
2019-08-02 14:20:00,268.87,269.8,268.83,269.44,2834.0,268.87,269.8,268.83,269.44,2834.0
2019-08-02 14:25:00,268.88,269.03,268.53,268.73,1200.0,268.88,269.03,268.53,268.73,1200.0
2019-08-02 14:30:00,269.06,269.08,268.58,268.58,1000.0,269.06,269.08,268.58,268.58,1000.0
2019-08-02 14:35:00,268.97,269.15,268.74,269.01,2365.0,268.97,269.15,268.74,269.01,2365.0
2019-08-02 14:40:00,268.95,269.2,268.93,269.01,1144.0,268.95,269.2,268.93,269.01,1144.0
2019-08-02 14:45:00,268.9,269.21,268.8,268.89,1507.0,268.9,269.21,268.8,268.89,1507.0
2019-08-02 14:50:00,268.81,268.81,268.73,268.73,400.0,268.81,268.81,268.73,268.73,400.0
2019-08-02 14:55:00,268.57,268.73,268.28,268.72,1438.0,268.57,268.73,268.28,268.72,1438.0
2019-08-02 15:00:00,268.8,269.23,268.8,268.97,2300.0,268.8,269.23,268.8,268.97,2300.0
2019-08-02 15:05:00,268.96,268.96,268.5,268.5,650.0,268.96,268.96,268.5,268.5,650.0
2019-08-02 15:10:00,268.33,268.51,267.95,268.51,2231.0,268.33,268.51,267.95,268.51,2231.0
2019-08-02 15:15:00,268.57,268.98,268.48,268.71,2801.0,268.57,268.98,268.48,268.71,2801.0
2019-08-02 15:20:00,268.83,269.54,268.83,269.45,2700.0,268.83,269.54,268.83,269.45,2700.0
2019-08-02 15:25:00,269.48,269.48,269.16,269.16,2126.0,269.48,269.48,269.16,269.16,2126.0
2019-08-02 15:30:00,269.18,269.28,268.57,268.57,4952.0,269.18,269.28,268.57,268.57,4952.0
2019-08-02 15:35:00,268.55,269.42,268.55,268.71,4855.0,268.55,269.42,268.55,268.71,4855.0
2019-08-02 15:40:00,268.97,269.11,268.57,268.98,3723.0,268.97,269.11,268.57,268.98,3723.0
2019-08-02 15:45:00,268.87,268.87,268.36,268.53,4617.0,268.87,268.87,268.36,268.53,4617.0
2019-08-02 15:50:00,268.44,268.44,267.67,267.97,4859.0,268.44,268.44,267.67,267.97,4859.0
2019-08-02 15:55:00,268.6,268.84,268.05,268.6,20269.0,268.6,268.84,268.05,268.6,20269.0
2019-08-05 09:30:00,264.13,265.24,263.5,264.81,11139.0,264.13,265.24,263.5,264.81,11139.0
2019-08-05 09:35:00,264.9,265.69,264.74,265.69,4683.0,264.9,265.69,264.74,265.69,4683.0
2019-08-05 09:40:00,266.0,266.22,264.65,264.7,1996.0,266.0,266.22,264.65,264.7,1996.0
2019-08-05 09:45:00,264.62,265.0,263.36,263.85,19304.0,264.62,265.0,263.36,263.85,19304.0
2019-08-05 09:50:00,263.87,264.57,263.75,264.1,4547.0,263.87,264.57,263.75,264.1,4547.0
2019-08-05 09:55:00,264.27,264.57,263.96,264.01,3500.0,264.27,264.57,263.96,264.01,3500.0
2019-08-05 10:00:00,264.45,265.36,263.95,263.96,5231.0,264.45,265.36,263.95,263.96,5231.0
2019-08-05 10:05:00,264.24,264.69,263.9,264.37,2563.0,264.24,264.69,263.9,264.37,2563.0
2019-08-05 10:10:00,263.83,264.68,263.8,264.61,1600.0,263.83,264.68,263.8,264.61,1600.0
2019-08-05 10:15:00,264.27,264.34,263.82,263.96,1675.0,264.27,264.34,263.82,263.96,1675.0
2019-08-05 10:20:00,263.23,263.65,263.13,263.28,3250.0,263.23,263.65,263.13,263.28,3250.0
2019-08-05 10:25:00,263.11,263.57,262.75,263.54,2860.0,263.11,263.57,262.75,263.54,2860.0
2019-08-05 10:30:00,263.43,263.71,263.42,263.54,2450.0,263.43,263.71,263.42,263.54,2450.0
2019-08-05 10:35:00,263.49,264.22,263.39,264.08,14250.0,263.49,264.22,263.39,264.08,14250.0
2019-08-05 10:40:00,264.02,264.06,262.91,263.09,4500.0,264.02,264.06,262.91,263.09,4500.0
2019-08-05 10:45:00,263.16,263.19,262.61,263.06,2100.0,263.16,263.19,262.61,263.06,2100.0
2019-08-05 10:50:00,262.76,263.02,262.47,262.84,2200.0,262.76,263.02,262.47,262.84,2200.0
2019-08-05 10:55:00,262.98,263.38,262.68,263.15,3550.0,262.98,263.38,262.68,263.15,3550.0
2019-08-05 11:00:00,263.19,263.21,262.58,263.05,2400.0,263.19,263.21,262.58,263.05,2400.0
2019-08-05 11:05:00,263.0,263.3,263.0,263.15,1711.0,263.0,263.3,263.0,263.15,1711.0
2019-08-05 11:10:00,263.13,264.17,263.0,264.13,3700.0,263.13,264.17,263.0,264.13,3700.0
2019-08-05 11:15:00,264.12,264.26,263.93,264.19,1809.0,264.12,264.26,263.93,264.19,1809.0
2019-08-05 11:20:00,264.19,264.52,264.1,264.23,4422.0,264.19,264.52,264.1,264.23,4422.0
2019-08-05 11:25:00,264.35,264.42,264.19,264.23,1850.0,264.35,264.42,264.19,264.23,1850.0
2019-08-05 11:30:00,264.24,264.38,264.11,264.33,1505.0,264.24,264.38,264.11,264.33,1505.0
2019-08-05 11:35:00,264.11,264.11,263.62,263.69,3125.0,264.11,264.11,263.62,263.69,3125.0
2019-08-05 11:40:00,263.69,264.1,263.69,263.75,2000.0,263.69,264.1,263.69,263.75,2000.0
2019-08-05 11:45:00,264.17,264.47,264.16,264.47,2100.0,264.17,264.47,264.16,264.47,2100.0
2019-08-05 11:50:00,264.57,264.67,264.11,264.28,2600.0,264.57,264.67,264.11,264.28,2600.0
2019-08-05 11:55:00,264.23,264.42,263.69,263.69,1650.0,264.23,264.42,263.69,263.69,1650.0
2019-08-05 12:00:00,263.32,263.42,263.01,263.28,1340.0,263.32,263.42,263.01,263.28,1340.0
2019-08-05 12:05:00,263.18,263.45,263.0,263.0,1525.0,263.18,263.45,263.0,263.0,1525.0
2019-08-05 12:10:00,262.81,262.94,262.77,262.94,1400.0,262.81,262.94,262.77,262.94,1400.0
2019-08-05 12:15:00,263.07,263.24,263.0,263.11,1500.0,263.07,263.24,263.0,263.11,1500.0
2019-08-05 12:20:00,263.0,263.51,263.0,263.18,2500.0,263.0,263.51,263.0,263.18,2500.0
2019-08-05 12:25:00,263.09,263.09,262.26,262.27,1900.0,263.09,263.09,262.26,262.27,1900.0
2019-08-05 12:30:00,262.27,262.57,262.24,262.24,1100.0,262.27,262.57,262.24,262.24,1100.0
2019-08-05 12:35:00,262.24,262.35,262.0,262.18,3028.0,262.24,262.35,262.0,262.18,3028.0
2019-08-05 12:40:00,262.21,262.21,261.86,261.96,1800.0,262.21,262.21,261.86,261.96,1800.0
2019-08-05 12:45:00,261.83,261.83,261.37,261.58,4900.0,261.83,261.83,261.37,261.58,4900.0
2019-08-05 12:50:00,261.36,262.13,261.36,261.66,3076.0,261.36,262.13,261.36,261.66,3076.0
2019-08-05 12:55:00,261.53,261.63,261.05,261.2,2500.0,261.53,261.63,261.05,261.2,2500.0
2019-08-05 13:00:00,261.13,261.6,261.09,261.59,1600.0,261.13,261.6,261.09,261.59,1600.0
2019-08-05 13:05:00,261.57,261.86,261.57,261.74,1866.0,261.57,261.86,261.57,261.74,1866.0
2019-08-05 13:10:00,261.89,262.16,261.75,261.93,1900.0,261.89,262.16,261.75,261.93,1900.0
2019-08-05 13:15:00,261.99,262.01,261.45,261.79,1900.0,261.99,262.01,261.45,261.79,1900.0
2019-08-05 13:20:00,262.07,262.18,261.79,261.95,3173.0,262.07,262.18,261.79,261.95,3173.0
2019-08-05 13:25:00,261.8,261.8,261.31,261.55,2900.0,261.8,261.8,261.31,261.55,2900.0
2019-08-05 13:30:00,261.46,261.58,261.29,261.48,1900.0,261.46,261.58,261.29,261.48,1900.0
2019-08-05 13:35:00,261.5,262.02,261.5,261.89,2249.0,261.5,262.02,261.5,261.89,2249.0
2019-08-05 13:40:00,261.71,261.71,260.96,260.96,1410.0,261.71,261.71,260.96,260.96,1410.0
2019-08-05 13:45:00,260.77,261.07,260.68,261.07,2986.0,260.77,261.07,260.68,261.07,2986.0
2019-08-05 13:50:00,260.96,261.07,260.78,260.78,1800.0,260.96,261.07,260.78,260.78,1800.0
2019-08-05 13:55:00,260.95,261.02,260.58,260.58,1800.0,260.95,261.02,260.58,260.58,1800.0
2019-08-05 14:00:00,260.71,260.86,260.48,260.79,3020.0,260.71,260.86,260.48,260.79,3020.0
2019-08-05 14:05:00,260.68,260.68,260.23,260.24,2700.0,260.68,260.68,260.23,260.24,2700.0
2019-08-05 14:10:00,260.16,260.5,260.16,260.5,2100.0,260.16,260.5,260.16,260.5,2100.0
2019-08-05 14:15:00,260.56,260.57,260.42,260.43,1250.0,260.56,260.57,260.42,260.43,1250.0
2019-08-05 14:20:00,260.46,260.57,260.2,260.54,3000.0,260.46,260.57,260.2,260.54,3000.0
2019-08-05 14:25:00,260.4,260.4,259.89,260.17,2000.0,260.4,260.4,259.89,260.17,2000.0
2019-08-05 14:30:00,260.16,260.33,259.89,260.17,2850.0,260.16,260.33,259.89,260.17,2850.0
2019-08-05 14:35:00,260.49,260.49,260.0,260.0,2300.0,260.49,260.49,260.0,260.0,2300.0
2019-08-05 14:40:00,259.91,259.99,259.08,259.19,4058.0,259.91,259.99,259.08,259.19,4058.0
2019-08-05 14:45:00,259.09,259.66,259.08,259.08,4300.0,259.09,259.66,259.08,259.08,4300.0
2019-08-05 14:50:00,259.13,259.36,258.06,258.35,14047.0,259.13,259.36,258.06,258.35,14047.0
2019-08-05 14:55:00,258.49,258.78,258.46,258.47,6800.0,258.49,258.78,258.46,258.47,6800.0
2019-08-05 15:00:00,258.48,258.77,256.27,257.29,19337.0,258.48,258.77,256.27,257.29,19337.0
2019-08-05 15:05:00,257.28,257.54,256.95,257.54,3300.0,257.28,257.54,256.95,257.54,3300.0
2019-08-05 15:10:00,257.22,258.76,257.22,258.56,2615.0,257.22,258.76,257.22,258.56,2615.0
2019-08-05 15:15:00,258.65,259.07,257.86,259.07,3700.0,258.65,259.07,257.86,259.07,3700.0
2019-08-05 15:20:00,259.44,259.57,258.91,258.92,4900.0,259.44,259.57,258.91,258.92,4900.0
2019-08-05 15:25:00,259.39,259.92,258.87,258.95,3611.0,259.39,259.92,258.87,258.95,3611.0
2019-08-05 15:30:00,258.72,260.09,258.57,260.09,5200.0,258.72,260.09,258.57,260.09,5200.0
2019-08-05 15:35:00,259.77,260.51,259.57,260.21,3819.0,259.77,260.51,259.57,260.21,3819.0
2019-08-05 15:40:00,260.22,260.42,260.04,260.18,4895.0,260.22,260.42,260.04,260.18,4895.0
2019-08-05 15:45:00,260.28,260.6,259.43,259.85,9300.0,260.28,260.6,259.43,259.85,9300.0
2019-08-05 15:50:00,259.54,260.1,259.11,259.87,10187.0,259.54,260.1,259.11,259.87,10187.0
2019-08-05 15:55:00,260.07,260.35,259.71,260.05,26409.0,260.07,260.35,259.71,260.05,26409.0
2019-08-06 09:30:00,262.21,265.47,262.2,265.34,11074.0,262.21,265.47,262.2,265.34,11074.0
2019-08-06 09:35:00,265.22,265.92,263.39,265.1,3657.0,265.22,265.92,263.39,265.1,3657.0
2019-08-06 09:40:00,265.07,266.06,264.31,266.02,13429.0,265.07,266.06,264.31,266.02,13429.0
2019-08-06 09:45:00,266.22,266.23,264.62,264.73,1809.0,266.22,266.23,264.62,264.73,1809.0
2019-08-06 09:50:00,264.4,265.3,264.3,264.99,6060.0,264.4,265.3,264.3,264.99,6060.0
2019-08-06 09:55:00,264.88,265.8,264.85,265.69,4272.0,264.88,265.8,264.85,265.69,4272.0
2019-08-06 10:00:00,265.99,267.18,265.86,266.21,3888.0,265.99,267.18,265.86,266.21,3888.0
2019-08-06 10:05:00,265.86,266.11,265.26,265.26,1700.0,265.86,266.11,265.26,265.26,1700.0
2019-08-06 10:10:00,265.28,265.71,264.5,264.74,2512.0,265.28,265.71,264.5,264.74,2512.0
2019-08-06 10:15:00,264.49,264.52,264.24,264.36,1000.0,264.49,264.52,264.24,264.36,1000.0
2019-08-06 10:20:00,264.44,264.63,263.93,264.5,2021.0,264.44,264.63,263.93,264.5,2021.0
2019-08-06 10:25:00,264.5,265.1,264.35,264.91,2948.0,264.5,265.1,264.35,264.91,2948.0
2019-08-06 10:30:00,264.65,265.2,264.64,264.68,1746.0,264.65,265.2,264.64,264.68,1746.0
2019-08-06 10:35:00,264.33,264.79,264.18,264.79,1377.0,264.33,264.79,264.18,264.79,1377.0
2019-08-06 10:40:00,265.99,266.67,265.99,266.45,3474.0,265.99,266.67,265.99,266.45,3474.0
2019-08-06 10:45:00,266.2,266.29,266.02,266.28,1310.0,266.2,266.29,266.02,266.28,1310.0
2019-08-06 10:50:00,265.89,265.94,265.49,265.52,2022.0,265.89,265.94,265.49,265.52,2022.0
2019-08-06 10:55:00,265.52,265.65,265.34,265.65,1700.0,265.52,265.65,265.34,265.65,1700.0
2019-08-06 11:00:00,265.65,265.88,265.36,265.44,4620.0,265.65,265.88,265.36,265.44,4620.0
2019-08-06 11:05:00,265.21,266.04,265.2,265.9,6422.0,265.21,266.04,265.2,265.9,6422.0
2019-08-06 11:10:00,265.77,266.39,265.57,265.9,4840.0,265.77,266.39,265.57,265.9,4840.0
2019-08-06 11:15:00,265.82,266.21,265.77,265.9,1400.0,265.82,266.21,265.77,265.9,1400.0
2019-08-06 11:20:00,265.89,267.14,265.89,267.14,2000.0,265.89,267.14,265.89,267.14,2000.0
2019-08-06 11:25:00,267.02,268.07,267.02,267.57,4814.0,267.02,268.07,267.02,267.57,4814.0
2019-08-06 11:30:00,267.79,267.9,266.4,266.4,4053.0,267.79,267.9,266.4,266.4,4053.0
2019-08-06 11:35:00,266.6,267.31,266.41,267.31,2150.0,266.6,267.31,266.41,267.31,2150.0
2019-08-06 11:40:00,267.44,268.03,267.27,267.59,9724.0,267.44,268.03,267.27,267.59,9724.0
2019-08-06 11:45:00,267.65,268.51,267.58,268.41,1626.0,267.65,268.51,267.58,268.41,1626.0
2019-08-06 11:50:00,268.46,268.54,267.58,267.58,2333.0,268.46,268.54,267.58,267.58,2333.0
2019-08-06 11:55:00,267.47,268.39,267.46,268.18,2527.0,267.47,268.39,267.46,268.18,2527.0
2019-08-06 12:00:00,268.37,268.5,267.5,267.75,8992.0,268.37,268.5,267.5,267.75,8992.0
2019-08-06 12:05:00,267.67,267.79,267.33,267.53,3180.0,267.67,267.79,267.33,267.53,3180.0
2019-08-06 12:10:00,267.61,268.79,267.59,268.73,2645.0,267.61,268.79,267.59,268.73,2645.0
2019-08-06 12:15:00,268.55,268.55,268.21,268.21,4205.0,268.55,268.55,268.21,268.21,4205.0
2019-08-06 12:20:00,267.99,268.18,267.9,267.99,3404.0,267.99,268.18,267.9,267.99,3404.0
2019-08-06 12:25:00,267.92,268.18,267.47,267.69,2300.0,267.92,268.18,267.47,267.69,2300.0
2019-08-06 12:30:00,267.57,267.57,267.3,267.41,2652.0,267.57,267.57,267.3,267.41,2652.0
2019-08-06 12:35:00,267.59,268.11,267.59,268.03,2400.0,267.59,268.11,267.59,268.03,2400.0
2019-08-06 12:40:00,268.06,268.21,267.82,268.12,1900.0,268.06,268.21,267.82,268.12,1900.0
2019-08-06 12:45:00,268.06,268.06,267.47,267.47,1739.0,268.06,268.06,267.47,267.47,1739.0
2019-08-06 12:50:00,267.43,267.5,266.98,267.11,4620.0,267.43,267.5,266.98,267.11,4620.0
2019-08-06 12:55:00,267.24,267.49,267.19,267.32,2401.0,267.24,267.49,267.19,267.32,2401.0
2019-08-06 13:00:00,267.71,268.22,267.69,268.22,2389.0,267.71,268.22,267.69,268.22,2389.0
2019-08-06 13:05:00,268.07,269.0,268.07,268.91,1900.0,268.07,269.0,268.07,268.91,1900.0
2019-08-06 13:10:00,268.81,268.81,268.4,268.5,2200.0,268.81,268.81,268.4,268.5,2200.0
2019-08-06 13:15:00,268.55,268.59,268.22,268.22,1664.0,268.55,268.59,268.22,268.22,1664.0
2019-08-06 13:20:00,268.43,268.86,268.35,268.86,1005.0,268.43,268.86,268.35,268.86,1005.0
2019-08-06 13:25:00,268.87,269.2,268.62,268.63,1300.0,268.87,269.2,268.62,268.63,1300.0
2019-08-06 13:30:00,268.65,268.91,268.43,268.91,1600.0,268.65,268.91,268.43,268.91,1600.0
2019-08-06 13:35:00,268.86,269.0,268.78,269.0,1510.0,268.86,269.0,268.78,269.0,1510.0
2019-08-06 13:40:00,269.15,269.15,268.33,268.34,5018.0,269.15,269.15,268.33,268.34,5018.0
2019-08-06 13:45:00,268.43,268.56,268.35,268.5,1043.0,268.43,268.56,268.35,268.5,1043.0
2019-08-06 13:50:00,268.48,268.76,268.35,268.46,1633.0,268.48,268.76,268.35,268.46,1633.0
2019-08-06 13:55:00,268.51,268.73,268.47,268.73,1923.0,268.51,268.73,268.47,268.73,1923.0
2019-08-06 14:00:00,268.71,268.71,267.86,267.86,2082.0,268.71,268.71,267.86,267.86,2082.0
2019-08-06 14:05:00,267.78,268.09,267.77,267.92,1400.0,267.78,268.09,267.77,267.92,1400.0
2019-08-06 14:10:00,268.04,268.76,268.04,268.67,3028.0,268.04,268.76,268.04,268.67,3028.0
2019-08-06 14:15:00,268.71,268.86,268.57,268.76,3974.0,268.71,268.86,268.57,268.76,3974.0
2019-08-06 14:20:00,268.76,268.82,268.47,268.8,1540.0,268.76,268.82,268.47,268.8,1540.0
2019-08-06 14:25:00,268.79,268.84,268.6,268.61,2966.0,268.79,268.84,268.6,268.61,2966.0
2019-08-06 14:30:00,268.57,268.89,268.57,268.69,2500.0,268.57,268.89,268.57,268.69,2500.0
2019-08-06 14:35:00,268.58,268.71,268.57,268.69,3100.0,268.58,268.71,268.57,268.69,3100.0
2019-08-06 14:40:00,268.73,269.76,268.73,269.76,3500.0,268.73,269.76,268.73,269.76,3500.0
2019-08-06 14:45:00,269.57,269.64,269.23,269.32,2113.0,269.57,269.64,269.23,269.32,2113.0
2019-08-06 14:50:00,269.43,269.66,269.04,269.21,3550.0,269.43,269.66,269.04,269.21,3550.0
2019-08-06 14:55:00,269.1,269.31,268.83,268.83,3000.0,269.1,269.31,268.83,268.83,3000.0
2019-08-06 15:00:00,268.9,269.38,268.9,269.1,5945.0,268.9,269.38,268.9,269.1,5945.0
2019-08-06 15:05:00,268.88,269.14,268.75,269.13,1900.0,268.88,269.14,268.75,269.13,1900.0
2019-08-06 15:10:00,268.98,269.61,268.92,269.61,2800.0,268.98,269.61,268.92,269.61,2800.0
2019-08-06 15:15:00,269.64,270.0,269.62,269.94,3533.0,269.64,270.0,269.62,269.94,3533.0
2019-08-06 15:20:00,269.94,270.02,269.74,269.98,5423.0,269.94,270.02,269.74,269.98,5423.0
2019-08-06 15:25:00,269.92,269.92,269.18,269.6,2736.0,269.92,269.92,269.18,269.6,2736.0
2019-08-06 15:30:00,269.57,269.77,269.4,269.55,4106.0,269.57,269.77,269.4,269.55,4106.0
2019-08-06 15:35:00,269.55,269.91,269.55,269.89,3589.0,269.55,269.91,269.55,269.89,3589.0
2019-08-06 15:40:00,269.89,270.04,269.71,269.91,4944.0,269.89,270.04,269.71,269.91,4944.0
2019-08-06 15:45:00,269.76,270.26,269.63,270.18,9743.0,269.76,270.26,269.63,270.18,9743.0
2019-08-06 15:50:00,270.2,270.7,270.2,270.39,12657.0,270.2,270.7,270.2,270.39,12657.0
2019-08-06 15:55:00,270.37,270.9,270.21,270.36,33479.0,270.37,270.9,270.21,270.36,33479.0
2019-08-07 09:30:00,267.34,267.34,265.23,265.23,5575.0,267.34,267.34,265.23,265.23,5575.0
2019-08-07 09:35:00,265.62,266.94,265.62,266.75,1200.0,265.62,266.94,265.62,266.75,1200.0
2019-08-07 09:40:00,266.43,266.43,264.74,264.83,1225.0,266.43,266.43,264.74,264.83,1225.0
2019-08-07 09:45:00,264.26,264.39,262.91,263.91,3000.0,264.26,264.39,262.91,263.91,3000.0
2019-08-07 09:50:00,263.83,264.99,263.83,264.99,2139.0,263.83,264.99,263.83,264.99,2139.0
2019-08-07 09:55:00,265.4,265.87,265.03,265.4,4136.0,265.4,265.87,265.03,265.4,4136.0
2019-08-07 10:00:00,265.63,265.63,265.05,265.05,800.0,265.63,265.63,265.05,265.05,800.0
2019-08-07 10:05:00,265.6,266.12,265.19,266.12,6615.0,265.6,266.12,265.19,266.12,6615.0
2019-08-07 10:10:00,265.66,265.98,265.39,265.86,2805.0,265.66,265.98,265.39,265.86,2805.0
2019-08-07 10:15:00,265.5,266.95,265.35,266.84,1904.0,265.5,266.95,265.35,266.84,1904.0
2019-08-07 10:20:00,266.01,266.01,265.73,265.8,500.0,266.01,266.01,265.73,265.8,500.0
2019-08-07 10:25:00,265.9,266.34,265.07,266.06,1300.0,265.9,266.34,265.07,266.06,1300.0
2019-08-07 10:30:00,266.59,267.64,266.59,267.24,1050.0,266.59,267.64,266.59,267.24,1050.0
2019-08-07 10:35:00,267.4,267.57,267.22,267.46,900.0,267.4,267.57,267.22,267.46,900.0
2019-08-07 10:40:00,267.69,267.7,267.21,267.21,1515.0,267.69,267.7,267.21,267.21,1515.0
2019-08-07 10:45:00,267.42,267.51,267.19,267.51,600.0,267.42,267.51,267.19,267.51,600.0
2019-08-07 10:50:00,267.75,268.93,267.55,268.73,5155.0,267.75,268.93,267.55,268.73,5155.0
2019-08-07 10:55:00,268.58,268.58,268.16,268.25,400.0,268.58,268.58,268.16,268.25,400.0
2019-08-07 11:00:00,268.3,268.58,267.62,267.62,2324.0,268.3,268.58,267.62,267.62,2324.0
2019-08-07 11:05:00,267.48,268.07,267.48,268.02,2209.0,267.48,268.07,267.48,268.02,2209.0
2019-08-07 11:10:00,268.45,268.95,268.18,268.18,1100.0,268.45,268.95,268.18,268.18,1100.0
2019-08-07 11:15:00,268.17,268.17,267.52,267.57,600.0,268.17,268.17,267.52,267.57,600.0
2019-08-07 11:20:00,267.69,268.34,267.65,267.87,4486.0,267.69,268.34,267.65,267.87,4486.0
2019-08-07 11:25:00,267.66,267.77,267.33,267.68,6844.0,267.66,267.77,267.33,267.68,6844.0
2019-08-07 11:30:00,267.75,267.88,267.22,267.31,8007.0,267.75,267.88,267.22,267.31,8007.0
2019-08-07 11:35:00,267.44,267.44,267.3,267.3,400.0,267.44,267.44,267.3,267.3,400.0
2019-08-07 11:40:00,267.27,267.27,266.39,266.93,1600.0,267.27,267.27,266.39,266.93,1600.0
2019-08-07 11:45:00,267.08,267.24,266.63,266.63,1000.0,267.08,267.24,266.63,266.63,1000.0
2019-08-07 11:50:00,266.89,267.01,266.59,266.8,1300.0,266.89,267.01,266.59,266.8,1300.0
2019-08-07 11:55:00,267.04,267.56,267.04,267.25,1300.0,267.04,267.56,267.04,267.25,1300.0
2019-08-07 12:00:00,266.95,267.12,266.52,266.65,1620.0,266.95,267.12,266.52,266.65,1620.0
2019-08-07 12:05:00,266.64,266.64,266.48,266.48,1400.0,266.64,266.64,266.48,266.48,1400.0
2019-08-07 12:10:00,266.65,267.34,266.57,267.18,1700.0,266.65,267.34,266.57,267.18,1700.0
2019-08-07 12:15:00,267.43,267.87,267.41,267.54,1200.0,267.43,267.87,267.41,267.54,1200.0
2019-08-07 12:20:00,267.52,267.52,266.87,266.98,1600.0,267.52,267.52,266.87,266.98,1600.0
2019-08-07 12:25:00,266.75,267.24,266.75,267.18,1100.0,266.75,267.24,266.75,267.18,1100.0
2019-08-07 12:30:00,267.16,267.9,267.16,267.84,875.0,267.16,267.9,267.16,267.84,875.0
2019-08-07 12:35:00,267.73,267.96,267.59,267.96,1100.0,267.73,267.96,267.59,267.96,1100.0
2019-08-07 12:40:00,268.1,268.93,267.95,268.52,2600.0,268.1,268.93,267.95,268.52,2600.0
2019-08-07 12:45:00,268.67,268.75,268.37,268.37,956.0,268.67,268.75,268.37,268.37,956.0
2019-08-07 12:50:00,268.43,268.59,268.26,268.26,1100.0,268.43,268.59,268.26,268.26,1100.0
2019-08-07 12:55:00,268.54,268.54,267.96,267.96,1800.0,268.54,268.54,267.96,267.96,1800.0
2019-08-07 13:00:00,268.38,268.62,268.23,268.34,2700.0,268.38,268.62,268.23,268.34,2700.0
2019-08-07 13:05:00,268.45,268.76,268.4,268.75,2700.0,268.45,268.76,268.4,268.75,2700.0
2019-08-07 13:10:00,268.85,268.91,268.48,268.48,1597.0,268.85,268.91,268.48,268.48,1597.0
2019-08-07 13:15:00,268.51,268.73,268.51,268.73,660.0,268.51,268.73,268.51,268.73,660.0
2019-08-07 13:20:00,268.78,268.78,268.41,268.53,3300.0,268.78,268.78,268.41,268.53,3300.0
2019-08-07 13:25:00,268.53,268.57,268.3,268.56,1000.0,268.53,268.57,268.3,268.56,1000.0
2019-08-07 13:30:00,268.68,269.31,268.68,269.28,2000.0,268.68,269.31,268.68,269.28,2000.0
2019-08-07 13:35:00,269.18,269.42,269.18,269.35,700.0,269.18,269.42,269.18,269.35,700.0
2019-08-07 13:40:00,269.42,269.71,269.42,269.58,3300.0,269.42,269.71,269.42,269.58,3300.0
2019-08-07 13:45:00,269.46,269.61,269.25,269.44,2200.0,269.46,269.61,269.25,269.44,2200.0
2019-08-07 13:50:00,269.46,269.75,269.36,269.56,2000.0,269.46,269.75,269.36,269.56,2000.0
2019-08-07 13:55:00,269.72,269.72,269.08,269.08,900.0,269.72,269.72,269.08,269.08,900.0
2019-08-07 14:00:00,269.2,269.27,269.02,269.02,3100.0,269.2,269.27,269.02,269.02,3100.0
2019-08-07 14:05:00,269.31,269.57,269.31,269.57,900.0,269.31,269.57,269.31,269.57,900.0
2019-08-07 14:10:00,269.57,269.57,269.23,269.33,1500.0,269.57,269.57,269.23,269.33,1500.0
2019-08-07 14:15:00,269.18,269.18,268.02,268.03,1156.0,269.18,269.18,268.02,268.03,1156.0
2019-08-07 14:20:00,268.22,268.5,268.22,268.5,400.0,268.22,268.5,268.22,268.5,400.0
2019-08-07 14:25:00,268.23,269.31,268.23,269.19,1100.0,268.23,269.31,268.23,269.19,1100.0
2019-08-07 14:30:00,269.1,269.39,269.03,269.07,3060.0,269.1,269.39,269.03,269.07,3060.0
2019-08-07 14:35:00,269.21,269.22,268.55,268.71,1000.0,269.21,269.22,268.55,268.71,1000.0
2019-08-07 14:40:00,268.7,269.54,268.7,269.53,2111.0,268.7,269.54,268.7,269.53,2111.0
2019-08-07 14:45:00,269.54,269.58,269.35,269.38,2000.0,269.54,269.58,269.35,269.38,2000.0
2019-08-07 14:50:00,269.66,269.66,268.91,268.91,2200.0,269.66,269.66,268.91,268.91,2200.0
2019-08-07 14:55:00,269.07,269.25,268.86,269.25,1590.0,269.07,269.25,268.86,269.25,1590.0
2019-08-07 15:00:00,269.33,269.51,268.73,268.96,3605.0,269.33,269.51,268.73,268.96,3605.0
2019-08-07 15:05:00,269.01,269.09,268.59,268.59,2000.0,269.01,269.09,268.59,268.59,2000.0
2019-08-07 15:10:00,268.62,268.9,268.6,268.75,1700.0,268.62,268.9,268.6,268.75,1700.0
2019-08-07 15:15:00,268.92,268.92,268.27,268.9,1600.0,268.92,268.92,268.27,268.9,1600.0
2019-08-07 15:20:00,269.05,269.16,268.88,268.9,2850.0,269.05,269.16,268.88,268.9,2850.0
2019-08-07 15:25:00,269.0,269.4,268.78,269.4,2800.0,269.0,269.4,268.78,269.4,2800.0
2019-08-07 15:30:00,269.32,269.69,269.32,269.37,3210.0,269.32,269.69,269.32,269.37,3210.0
2019-08-07 15:35:00,269.31,269.6,269.22,269.49,6968.0,269.31,269.6,269.22,269.49,6968.0
2019-08-07 15:40:00,269.49,269.49,268.56,268.62,7107.0,269.49,269.49,268.56,268.62,7107.0
2019-08-07 15:45:00,268.39,268.69,267.96,268.03,6200.0,268.39,268.69,267.96,268.03,6200.0
2019-08-07 15:50:00,267.92,268.15,267.81,268.09,5100.0,267.92,268.15,267.81,268.09,5100.0
2019-08-07 15:55:00,268.12,268.43,267.74,267.78,32445.0,268.12,268.43,267.74,267.78,32445.0
2019-08-08 09:30:00,269.89,271.33,269.89,271.33,6437.0,269.89,271.33,269.89,271.33,6437.0
2019-08-08 09:35:00,271.33,272.44,271.32,271.52,2378.0,271.33,272.44,271.32,271.52,2378.0
2019-08-08 09:40:00,271.33,272.22,270.82,271.3,3006.0,271.33,272.22,270.82,271.3,3006.0
2019-08-08 09:45:00,271.89,272.43,271.71,272.37,1425.0,271.89,272.43,271.71,272.37,1425.0
2019-08-08 09:50:00,271.85,272.14,270.45,272.12,4200.0,271.85,272.14,270.45,272.12,4200.0
2019-08-08 09:55:00,272.35,272.69,271.89,272.5,2298.0,272.35,272.69,271.89,272.5,2298.0
2019-08-08 10:00:00,272.7,272.7,271.8,271.8,1007.0,272.7,272.7,271.8,271.8,1007.0
2019-08-08 10:05:00,272.2,272.28,271.61,271.61,1000.0,272.2,272.28,271.61,271.61,1000.0
2019-08-08 10:10:00,272.46,272.87,272.04,272.04,1200.0,272.46,272.87,272.04,272.04,1200.0
2019-08-08 10:15:00,271.89,272.36,271.81,271.88,2000.0,271.89,272.36,271.81,271.88,2000.0
2019-08-08 10:20:00,271.65,271.66,271.3,271.52,585.0,271.65,271.66,271.3,271.52,585.0
2019-08-08 10:25:00,271.28,271.42,270.89,270.89,4553.0,271.28,271.42,270.89,270.89,4553.0
2019-08-08 10:30:00,270.61,271.09,270.61,271.09,1000.0,270.61,271.09,270.61,271.09,1000.0
2019-08-08 10:35:00,270.77,271.12,270.51,271.12,3600.0,270.77,271.12,270.51,271.12,3600.0
2019-08-08 10:40:00,271.32,271.41,271.12,271.35,1370.0,271.32,271.41,271.12,271.35,1370.0
2019-08-08 10:45:00,271.44,271.58,271.15,271.44,1960.0,271.44,271.58,271.15,271.44,1960.0
2019-08-08 10:50:00,271.3,271.45,271.22,271.45,675.0,271.3,271.45,271.22,271.45,675.0
2019-08-08 10:55:00,271.45,271.85,271.26,271.49,2020.0,271.45,271.85,271.26,271.49,2020.0
2019-08-08 11:00:00,271.44,271.62,271.39,271.57,1200.0,271.44,271.62,271.39,271.57,1200.0
2019-08-08 11:05:00,271.54,272.05,271.24,272.05,5800.0,271.54,272.05,271.24,272.05,5800.0
2019-08-08 11:10:00,272.13,272.35,271.91,272.13,7167.0,272.13,272.35,271.91,272.13,7167.0
2019-08-08 11:15:00,272.0,272.37,271.98,272.36,600.0,272.0,272.37,271.98,272.36,600.0
2019-08-08 11:20:00,272.47,273.26,272.46,272.87,2000.0,272.47,273.26,272.46,272.87,2000.0
2019-08-08 11:25:00,272.7,272.81,272.69,272.81,450.0,272.7,272.81,272.69,272.81,450.0
2019-08-08 11:30:00,273.06,273.2,272.63,272.71,2395.0,273.06,273.2,272.63,272.71,2395.0
2019-08-08 11:35:00,272.68,272.82,272.68,272.71,1000.0,272.68,272.82,272.68,272.71,1000.0
2019-08-08 11:40:00,272.86,273.38,272.86,273.38,1920.0,272.86,273.38,272.86,273.38,1920.0
2019-08-08 11:45:00,273.56,273.56,273.0,273.23,1551.0,273.56,273.56,273.0,273.23,1551.0
2019-08-08 11:50:00,273.22,273.41,272.25,273.33,12215.0,273.22,273.41,272.25,273.33,12215.0
2019-08-08 11:55:00,273.39,273.55,273.39,273.39,618.0,273.39,273.55,273.39,273.39,618.0
2019-08-08 12:00:00,273.41,273.56,273.22,273.38,1353.0,273.41,273.56,273.22,273.38,1353.0
2019-08-08 12:05:00,273.45,273.56,273.45,273.56,1100.0,273.45,273.56,273.45,273.56,1100.0
2019-08-08 12:10:00,273.58,273.72,273.36,273.72,1200.0,273.58,273.72,273.36,273.72,1200.0
2019-08-08 12:15:00,273.63,274.0,273.62,274.0,1452.0,273.63,274.0,273.62,274.0,1452.0
2019-08-08 12:20:00,273.98,274.24,273.91,273.91,900.0,273.98,274.24,273.91,273.91,900.0
2019-08-08 12:25:00,273.99,274.07,273.59,273.8,1800.0,273.99,274.07,273.59,273.8,1800.0
2019-08-08 12:30:00,273.77,274.06,273.77,274.06,300.0,273.77,274.06,273.77,274.06,300.0
2019-08-08 12:35:00,274.04,274.15,273.61,273.86,5007.0,274.04,274.15,273.61,273.86,5007.0
2019-08-08 12:40:00,273.86,273.86,273.73,273.73,1000.0,273.86,273.86,273.73,273.73,1000.0
2019-08-08 12:45:00,274.05,274.07,273.86,273.94,800.0,274.05,274.07,273.86,273.94,800.0
2019-08-08 12:50:00,273.78,274.38,273.73,274.25,1150.0,273.78,274.38,273.73,274.25,1150.0
2019-08-08 12:55:00,274.27,274.39,274.27,274.31,300.0,274.27,274.39,274.27,274.31,300.0
2019-08-08 13:00:00,274.3,274.59,274.2,274.59,1300.0,274.3,274.59,274.2,274.59,1300.0
2019-08-08 13:05:00,274.33,274.57,274.16,274.16,1600.0,274.33,274.57,274.16,274.16,1600.0
2019-08-08 13:10:00,274.13,274.52,274.12,274.44,1400.0,274.13,274.52,274.12,274.44,1400.0
2019-08-08 13:15:00,274.62,274.62,274.47,274.57,800.0,274.62,274.62,274.47,274.57,800.0
2019-08-08 13:20:00,274.67,274.93,274.5,274.67,1300.0,274.67,274.93,274.5,274.67,1300.0
2019-08-08 13:25:00,274.37,274.37,273.92,274.03,1300.0,274.37,274.37,273.92,274.03,1300.0
2019-08-08 13:30:00,273.96,274.2,273.95,274.03,1400.0,273.96,274.2,273.95,274.03,1400.0
2019-08-08 13:35:00,274.01,274.11,273.86,274.02,1183.0,274.01,274.11,273.86,274.02,1183.0
2019-08-08 13:40:00,273.97,274.09,273.92,273.97,2300.0,273.97,274.09,273.92,273.97,2300.0
2019-08-08 13:45:00,274.01,274.04,273.91,273.94,600.0,274.01,274.04,273.91,273.94,600.0
2019-08-08 13:50:00,273.9,274.1,273.9,274.1,1900.0,273.9,274.1,273.9,274.1,1900.0
2019-08-08 13:55:00,274.08,274.1,274.04,274.04,1300.0,274.08,274.1,274.04,274.04,1300.0
2019-08-08 14:00:00,273.85,273.86,273.46,273.49,1800.0,273.85,273.86,273.46,273.49,1800.0
2019-08-08 14:05:00,273.44,273.55,273.38,273.43,3400.0,273.44,273.55,273.38,273.43,3400.0
2019-08-08 14:10:00,273.48,273.69,273.48,273.69,753.0,273.48,273.69,273.48,273.69,753.0
2019-08-08 14:15:00,273.7,273.78,273.55,273.58,3098.0,273.7,273.78,273.55,273.58,3098.0
2019-08-08 14:20:00,273.68,273.81,273.61,273.81,900.0,273.68,273.81,273.61,273.81,900.0
2019-08-08 14:25:00,273.96,273.97,273.63,273.69,2100.0,273.96,273.97,273.63,273.69,2100.0
2019-08-08 14:30:00,273.93,274.11,273.71,274.11,1440.0,273.93,274.11,273.71,274.11,1440.0
2019-08-08 14:35:00,273.78,274.04,273.74,274.04,500.0,273.78,274.04,273.74,274.04,500.0
2019-08-08 14:40:00,274.09,274.28,274.04,274.28,1223.0,274.09,274.28,274.04,274.28,1223.0
2019-08-08 14:45:00,274.3,274.37,273.62,273.63,1700.0,274.3,274.37,273.62,273.63,1700.0
2019-08-08 14:50:00,273.79,274.19,273.79,274.19,1693.0,273.79,274.19,273.79,274.19,1693.0
2019-08-08 14:55:00,274.13,274.43,274.13,274.35,1425.0,274.13,274.43,274.13,274.35,1425.0
2019-08-08 15:00:00,274.45,274.79,274.42,274.79,3020.0,274.45,274.79,274.42,274.79,3020.0
2019-08-08 15:05:00,274.79,275.1,274.62,275.03,3700.0,274.79,275.1,274.62,275.03,3700.0
2019-08-08 15:10:00,275.03,275.03,274.67,274.71,3866.0,275.03,275.03,274.67,274.71,3866.0
2019-08-08 15:15:00,274.72,275.04,274.63,275.0,2100.0,274.72,275.04,274.63,275.0,2100.0
2019-08-08 15:20:00,274.96,275.22,274.95,275.13,2400.0,274.96,275.22,274.95,275.13,2400.0
2019-08-08 15:25:00,275.06,275.5,274.92,275.49,3145.0,275.06,275.5,274.92,275.49,3145.0
2019-08-08 15:30:00,275.41,275.59,275.06,275.57,5448.0,275.41,275.59,275.06,275.57,5448.0
2019-08-08 15:35:00,275.36,275.37,275.22,275.35,1700.0,275.36,275.37,275.22,275.35,1700.0
2019-08-08 15:40:00,275.34,276.03,275.34,275.84,4544.0,275.34,276.03,275.34,275.84,4544.0
2019-08-08 15:45:00,275.74,275.93,275.58,275.58,6100.0,275.74,275.93,275.58,275.58,6100.0
2019-08-08 15:50:00,275.54,275.7,275.37,275.43,6022.0,275.54,275.7,275.37,275.43,6022.0
2019-08-08 15:55:00,275.43,275.86,275.19,275.68,18587.0,275.43,275.86,275.19,275.68,18587.0
2019-08-09 09:30:00,274.44,278.94,274.44,278.36,14414.0,274.44,278.94,274.44,278.36,14414.0
2019-08-09 09:35:00,277.72,279.39,277.71,279.0,1500.0,277.72,279.39,277.71,279.0,1500.0
2019-08-09 09:40:00,278.74,278.74,277.18,277.61,2900.0,278.74,278.74,277.18,277.61,2900.0
2019-08-09 09:45:00,277.66,277.66,277.21,277.27,1400.0,277.66,277.66,277.21,277.27,1400.0
2019-08-09 09:50:00,277.31,278.63,277.31,277.86,3700.0,277.31,278.63,277.31,277.86,3700.0
2019-08-09 09:55:00,277.66,279.01,277.66,278.45,1500.0,277.66,279.01,277.66,278.45,1500.0
2019-08-09 10:00:00,278.63,278.95,278.36,278.86,3400.0,278.63,278.95,278.36,278.86,3400.0
2019-08-09 10:05:00,278.78,279.02,278.2,278.2,800.0,278.78,279.02,278.2,278.2,800.0
2019-08-09 10:10:00,277.73,278.31,277.73,277.88,1000.0,277.73,278.31,277.73,277.88,1000.0
2019-08-09 10:15:00,278.0,278.18,277.65,277.65,2600.0,278.0,278.18,277.65,277.65,2600.0
2019-08-09 10:20:00,277.63,277.63,277.24,277.28,900.0,277.63,277.63,277.24,277.28,900.0
2019-08-09 10:25:00,277.38,277.73,276.33,276.33,8020.0,277.38,277.73,276.33,276.33,8020.0
2019-08-09 10:30:00,276.21,276.5,275.42,275.7,4500.0,276.21,276.5,275.42,275.7,4500.0
2019-08-09 10:35:00,275.94,276.4,275.74,276.37,800.0,275.94,276.4,275.74,276.37,800.0
2019-08-09 10:40:00,276.12,276.16,275.76,275.84,1300.0,276.12,276.16,275.76,275.84,1300.0
2019-08-09 10:45:00,275.99,276.13,275.81,276.03,1200.0,275.99,276.13,275.81,276.03,1200.0
2019-08-09 10:50:00,276.19,276.58,275.98,276.55,5100.0,276.19,276.58,275.98,276.55,5100.0
2019-08-09 10:55:00,276.49,276.77,276.45,276.7,700.0,276.49,276.77,276.45,276.7,700.0
2019-08-09 11:00:00,276.7,276.99,276.31,276.41,3740.0,276.7,276.99,276.31,276.41,3740.0
2019-08-09 11:05:00,276.53,276.53,275.95,275.95,1000.0,276.53,276.53,275.95,275.95,1000.0
2019-08-09 11:10:00,276.04,276.25,275.85,276.25,2007.0,276.04,276.25,275.85,276.25,2007.0
2019-08-09 11:15:00,276.58,276.58,276.19,276.19,1000.0,276.58,276.58,276.19,276.19,1000.0
2019-08-09 11:20:00,276.03,276.37,276.02,276.06,1600.0,276.03,276.37,276.02,276.06,1600.0
2019-08-09 11:25:00,276.0,276.21,275.27,275.28,2000.0,276.0,276.21,275.27,275.28,2000.0
2019-08-09 11:30:00,275.36,275.43,275.14,275.14,2000.0,275.36,275.43,275.14,275.14,2000.0
2019-08-09 11:35:00,275.1,275.51,274.96,274.96,1400.0,275.1,275.51,274.96,274.96,1400.0
2019-08-09 11:40:00,274.87,275.05,274.71,274.79,1555.0,274.87,275.05,274.71,274.79,1555.0
2019-08-09 11:45:00,274.32,275.19,274.32,275.19,13929.0,274.32,275.19,274.32,275.19,13929.0
2019-08-09 11:50:00,275.25,275.33,274.94,274.95,1600.0,275.25,275.33,274.94,274.95,1600.0
2019-08-09 11:55:00,274.92,275.29,274.72,274.99,2200.0,274.92,275.29,274.72,274.99,2200.0
2019-08-09 12:00:00,275.46,275.67,275.11,275.12,2100.0,275.46,275.67,275.11,275.12,2100.0
2019-08-09 12:05:00,275.38,275.38,274.76,274.93,1030.0,275.38,275.38,274.76,274.93,1030.0
2019-08-09 12:10:00,275.13,275.24,274.77,274.89,1100.0,275.13,275.24,274.77,274.89,1100.0
2019-08-09 12:15:00,275.04,275.04,274.13,274.25,1500.0,275.04,275.04,274.13,274.25,1500.0
2019-08-09 12:20:00,274.16,274.35,274.16,274.35,800.0,274.16,274.35,274.16,274.35,800.0
2019-08-09 12:25:00,274.49,274.71,274.26,274.45,2379.0,274.49,274.71,274.26,274.45,2379.0
2019-08-09 12:30:00,274.57,275.01,274.57,275.01,14729.0,274.57,275.01,274.57,275.01,14729.0
2019-08-09 12:35:00,274.89,275.01,274.73,274.93,2030.0,274.89,275.01,274.73,274.93,2030.0
2019-08-09 12:40:00,275.18,275.44,275.01,275.07,2600.0,275.18,275.44,275.01,275.07,2600.0
2019-08-09 12:45:00,275.14,275.53,275.14,275.53,1300.0,275.14,275.53,275.14,275.53,1300.0
2019-08-09 12:50:00,275.54,276.75,275.45,276.75,1100.0,275.54,276.75,275.45,276.75,1100.0
2019-08-09 12:55:00,276.75,277.42,276.62,276.78,4337.0,276.75,277.42,276.62,276.78,4337.0
2019-08-09 13:00:00,276.63,276.8,276.54,276.69,1000.0,276.63,276.8,276.54,276.69,1000.0
2019-08-09 13:05:00,276.49,276.61,276.23,276.61,800.0,276.49,276.61,276.23,276.61,800.0
2019-08-09 13:10:00,276.66,277.03,276.41,276.97,1900.0,276.66,277.03,276.41,276.97,1900.0
2019-08-09 13:15:00,276.86,277.35,276.83,277.35,3100.0,276.86,277.35,276.83,277.35,3100.0
2019-08-09 13:20:00,277.26,277.99,277.26,277.71,2030.0,277.26,277.99,277.26,277.71,2030.0
2019-08-09 13:25:00,277.62,278.22,277.62,278.01,1400.0,277.62,278.22,277.62,278.01,1400.0
2019-08-09 13:30:00,278.17,278.9,278.17,278.9,2300.0,278.17,278.9,278.17,278.9,2300.0
2019-08-09 13:35:00,278.95,278.95,278.4,278.74,4900.0,278.95,278.95,278.4,278.74,4900.0
2019-08-09 13:40:00,278.73,279.19,278.72,279.08,1900.0,278.73,279.19,278.72,279.08,1900.0
2019-08-09 13:45:00,279.09,279.17,278.63,279.11,3300.0,279.09,279.17,278.63,279.11,3300.0
2019-08-09 13:50:00,278.93,279.18,278.83,279.05,1400.0,278.93,279.18,278.83,279.05,1400.0
2019-08-09 13:55:00,278.99,279.19,278.71,279.11,3738.0,278.99,279.19,278.71,279.11,3738.0
2019-08-09 14:00:00,279.1,279.2,278.94,279.11,1600.0,279.1,279.2,278.94,279.11,1600.0
2019-08-09 14:05:00,279.15,279.38,279.04,279.37,2200.0,279.15,279.38,279.04,279.37,2200.0
2019-08-09 14:10:00,279.27,279.34,279.0,279.0,1600.0,279.27,279.34,279.0,279.0,1600.0
2019-08-09 14:15:00,279.17,279.5,278.98,279.45,1270.0,279.17,279.5,278.98,279.45,1270.0
2019-08-09 14:20:00,279.55,279.68,279.31,279.68,1301.0,279.55,279.68,279.31,279.68,1301.0
2019-08-09 14:25:00,279.83,280.18,279.83,280.18,2100.0,279.83,280.18,279.83,280.18,2100.0
2019-08-09 14:30:00,280.04,280.3,279.86,280.0,1494.0,280.04,280.3,279.86,280.0,1494.0
2019-08-09 14:35:00,279.97,280.08,279.65,280.08,1400.0,279.97,280.08,279.65,280.08,1400.0
2019-08-09 14:40:00,279.89,280.04,279.82,280.04,2900.0,279.89,280.04,279.82,280.04,2900.0
2019-08-09 14:45:00,279.89,279.95,279.67,279.84,1900.0,279.89,279.95,279.67,279.84,1900.0
2019-08-09 14:50:00,279.8,279.8,279.45,279.7,2400.0,279.8,279.8,279.45,279.7,2400.0
2019-08-09 14:55:00,279.79,280.24,279.78,279.98,6255.0,279.79,280.24,279.78,279.98,6255.0
2019-08-09 15:00:00,279.99,280.33,279.88,280.33,1855.0,279.99,280.33,279.88,280.33,1855.0
2019-08-09 15:05:00,280.09,280.56,280.09,280.17,1510.0,280.09,280.56,280.09,280.17,1510.0
2019-08-09 15:10:00,280.16,280.41,280.05,280.23,2100.0,280.16,280.41,280.05,280.23,2100.0
2019-08-09 15:15:00,280.23,280.23,279.87,280.01,3200.0,280.23,280.23,279.87,280.01,3200.0
2019-08-09 15:20:00,280.09,280.21,279.99,280.21,1150.0,280.09,280.21,279.99,280.21,1150.0
2019-08-09 15:25:00,280.32,280.33,279.94,280.15,3405.0,280.32,280.33,279.94,280.15,3405.0
2019-08-09 15:30:00,280.0,280.5,279.91,279.92,5100.0,280.0,280.5,279.91,279.92,5100.0
2019-08-09 15:35:00,279.98,280.18,279.97,280.14,2300.0,279.98,280.18,279.97,280.14,2300.0
2019-08-09 15:40:00,280.16,280.16,279.61,279.78,1000.0,280.16,280.16,279.61,279.78,1000.0
2019-08-09 15:45:00,279.77,280.08,279.42,279.44,10800.0,279.77,280.08,279.42,279.44,10800.0
2019-08-09 15:50:00,279.28,279.44,279.11,279.33,6271.0,279.28,279.44,279.11,279.33,6271.0
2019-08-09 15:55:00,279.0,279.04,278.42,278.97,28543.0,279.0,279.04,278.42,278.97,28543.0
2019-08-12 09:30:00,278.12,278.12,276.47,276.78,3563.0,278.12,278.12,276.47,276.78,3563.0
2019-08-12 09:35:00,277.17,277.18,277.17,277.18,300.0,277.17,277.18,277.17,277.18,300.0
2019-08-12 09:40:00,277.14,277.5,276.79,277.41,3421.0,277.14,277.5,276.79,277.41,3421.0
2019-08-12 09:45:00,278.23,278.43,277.67,277.9,600.0,278.23,278.43,277.67,277.9,600.0
2019-08-12 09:50:00,277.9,278.2,276.58,276.58,6938.0,277.9,278.2,276.58,276.58,6938.0
2019-08-12 09:55:00,277.03,277.73,276.71,277.38,2000.0,277.03,277.73,276.71,277.38,2000.0
2019-08-12 10:00:00,277.96,278.23,277.63,277.63,1900.0,277.96,278.23,277.63,277.63,1900.0
2019-08-12 10:05:00,277.46,277.46,276.68,276.91,1400.0,277.46,277.46,276.68,276.91,1400.0
2019-08-12 10:10:00,277.08,277.88,276.92,277.88,3721.0,277.08,277.88,276.92,277.88,3721.0
2019-08-12 10:15:00,278.05,278.23,277.89,278.23,500.0,278.05,278.23,277.89,278.23,500.0
2019-08-12 10:20:00,278.84,279.07,278.82,278.96,1790.0,278.84,279.07,278.82,278.96,1790.0
2019-08-12 10:25:00,279.33,279.34,278.92,279.06,2500.0,279.33,279.34,278.92,279.06,2500.0
2019-08-12 10:30:00,279.03,279.26,279.03,279.08,1400.0,279.03,279.26,279.03,279.08,1400.0
2019-08-12 10:35:00,279.06,279.33,279.05,279.32,700.0,279.06,279.33,279.05,279.32,700.0
2019-08-12 10:40:00,279.48,279.48,278.79,278.8,905.0,279.48,279.48,278.79,278.8,905.0
2019-08-12 10:45:00,278.71,278.82,278.56,278.56,300.0,278.71,278.82,278.56,278.56,300.0
2019-08-12 10:50:00,278.64,279.29,278.64,279.29,2562.0,278.64,279.29,278.64,279.29,2562.0
2019-08-12 10:55:00,279.41,279.41,278.97,278.97,1032.0,279.41,279.41,278.97,278.97,1032.0
2019-08-12 11:00:00,278.95,278.95,278.03,278.03,1000.0,278.95,278.95,278.03,278.03,1000.0
2019-08-12 11:05:00,278.01,278.39,277.82,278.01,6858.0,278.01,278.39,277.82,278.01,6858.0
2019-08-12 11:10:00,277.84,278.07,277.41,277.41,3573.0,277.84,278.07,277.41,277.41,3573.0
2019-08-12 11:15:00,277.45,277.86,277.45,277.67,4500.0,277.45,277.86,277.45,277.67,4500.0
2019-08-12 11:20:00,277.92,278.3,277.91,278.3,1100.0,277.92,278.3,277.91,278.3,1100.0
2019-08-12 11:25:00,278.53,279.03,278.53,279.03,700.0,278.53,279.03,278.53,279.03,700.0
2019-08-12 11:30:00,278.85,278.85,278.38,278.38,400.0,278.85,278.85,278.38,278.38,400.0
2019-08-12 11:35:00,278.42,278.64,278.42,278.63,600.0,278.42,278.64,278.42,278.63,600.0
2019-08-12 11:40:00,278.61,278.94,278.61,278.87,600.0,278.61,278.94,278.61,278.87,600.0
2019-08-12 11:45:00,279.0,279.01,278.77,278.83,1060.0,279.0,279.01,278.77,278.83,1060.0
2019-08-12 11:50:00,278.84,278.85,278.73,278.73,500.0,278.84,278.85,278.73,278.73,500.0
2019-08-12 11:55:00,278.82,278.95,278.72,278.8,1800.0,278.82,278.95,278.72,278.8,1800.0
2019-08-12 12:00:00,278.5,278.5,278.31,278.32,1316.0,278.5,278.5,278.31,278.32,1316.0
2019-08-12 12:05:00,278.32,278.69,278.2,278.61,600.0,278.32,278.69,278.2,278.61,600.0
2019-08-12 12:10:00,278.77,278.98,278.77,278.96,700.0,278.77,278.98,278.77,278.96,700.0
2019-08-12 12:15:00,278.69,278.69,278.6,278.63,400.0,278.69,278.69,278.6,278.63,400.0
2019-08-12 12:20:00,278.81,278.81,278.81,278.81,100.0,278.81,278.81,278.81,278.81,100.0
2019-08-12 12:25:00,278.81,279.0,278.75,279.0,1500.0,278.81,279.0,278.75,279.0,1500.0
2019-08-12 12:30:00,278.86,278.98,278.71,278.93,6800.0,278.86,278.98,278.71,278.93,6800.0
2019-08-12 12:35:00,278.61,278.73,278.24,278.24,905.0,278.61,278.73,278.24,278.24,905.0
2019-08-12 12:40:00,278.15,278.15,277.38,277.7,7500.0,278.15,278.15,277.38,277.7,7500.0
2019-08-12 12:45:00,277.64,277.98,277.5,277.88,1600.0,277.64,277.98,277.5,277.88,1600.0
2019-08-12 12:50:00,277.95,278.03,277.53,277.66,2300.0,277.95,278.03,277.53,277.66,2300.0
2019-08-12 12:55:00,277.59,278.01,277.59,277.97,1300.0,277.59,278.01,277.59,277.97,1300.0
2019-08-12 13:00:00,278.01,278.01,277.67,277.72,1300.0,278.01,278.01,277.67,277.72,1300.0
2019-08-12 13:05:00,277.73,278.09,277.61,277.84,2600.0,277.73,278.09,277.61,277.84,2600.0
2019-08-12 13:10:00,277.84,277.84,277.84,277.84,100.0,277.84,277.84,277.84,277.84,100.0
2019-08-12 13:15:00,277.67,277.72,277.36,277.51,25433.0,277.67,277.72,277.36,277.51,25433.0
2019-08-12 13:20:00,277.56,277.74,277.47,277.59,3898.0,277.56,277.74,277.47,277.59,3898.0
2019-08-12 13:25:00,277.6,277.71,277.59,277.63,700.0,277.6,277.71,277.59,277.63,700.0
2019-08-12 13:30:00,277.57,277.65,277.44,277.44,3017.0,277.57,277.65,277.44,277.44,3017.0
2019-08-12 13:35:00,277.36,277.36,276.52,276.52,3000.0,277.36,277.36,276.52,276.52,3000.0
2019-08-12 13:40:00,276.46,276.89,276.32,276.36,1600.0,276.46,276.89,276.32,276.36,1600.0
2019-08-12 13:45:00,276.56,276.56,276.17,276.29,700.0,276.56,276.56,276.17,276.29,700.0
2019-08-12 13:50:00,276.12,276.56,276.11,276.56,1720.0,276.12,276.56,276.11,276.56,1720.0
2019-08-12 13:55:00,276.35,276.65,276.35,276.65,736.0,276.35,276.65,276.35,276.65,736.0
2019-08-12 14:00:00,276.51,276.52,276.07,276.07,3531.0,276.51,276.52,276.07,276.07,3531.0
2019-08-12 14:05:00,276.19,276.2,275.65,275.65,1100.0,276.19,276.2,275.65,275.65,1100.0
2019-08-12 14:10:00,275.84,275.88,275.72,275.88,500.0,275.84,275.88,275.72,275.88,500.0
2019-08-12 14:15:00,275.75,275.75,275.25,275.25,2010.0,275.75,275.75,275.25,275.25,2010.0
2019-08-12 14:20:00,275.27,275.71,275.23,275.71,1000.0,275.27,275.71,275.23,275.71,1000.0
2019-08-12 14:25:00,275.63,275.77,275.57,275.57,1200.0,275.63,275.77,275.57,275.57,1200.0
2019-08-12 14:30:00,275.64,275.86,275.64,275.67,1600.0,275.64,275.86,275.64,275.67,1600.0
2019-08-12 14:35:00,275.83,275.89,275.38,275.42,985.0,275.83,275.89,275.38,275.42,985.0
2019-08-12 14:40:00,275.44,275.46,274.59,274.76,1800.0,275.44,275.46,274.59,274.76,1800.0
2019-08-12 14:45:00,274.65,274.77,274.52,274.52,800.0,274.65,274.77,274.52,274.52,800.0
2019-08-12 14:50:00,274.66,274.92,274.61,274.77,1785.0,274.66,274.92,274.61,274.77,1785.0
2019-08-12 14:55:00,274.62,274.62,274.11,274.37,2250.0,274.62,274.62,274.11,274.37,2250.0
2019-08-12 15:00:00,274.53,274.98,274.53,274.87,1800.0,274.53,274.98,274.53,274.87,1800.0
2019-08-12 15:05:00,275.01,275.01,274.74,274.8,2060.0,275.01,275.01,274.74,274.8,2060.0
2019-08-12 15:10:00,274.75,275.05,274.75,274.98,1605.0,274.75,275.05,274.75,274.98,1605.0
2019-08-12 15:15:00,274.64,274.9,274.41,274.9,1446.0,274.64,274.9,274.41,274.9,1446.0
2019-08-12 15:20:00,274.78,274.94,274.62,274.93,2157.0,274.78,274.94,274.62,274.93,2157.0
2019-08-12 15:25:00,275.03,275.11,274.8,275.11,1180.0,275.03,275.11,274.8,275.11,1180.0
2019-08-12 15:30:00,275.15,275.4,275.15,275.33,850.0,275.15,275.4,275.15,275.33,850.0
2019-08-12 15:35:00,275.37,275.45,274.96,275.35,1682.0,275.37,275.45,274.96,275.35,1682.0
2019-08-12 15:40:00,275.39,275.51,275.26,275.36,2141.0,275.39,275.51,275.26,275.36,2141.0
2019-08-12 15:45:00,275.45,275.54,274.96,275.04,1600.0,275.45,275.54,274.96,275.04,1600.0
2019-08-12 15:50:00,275.14,275.61,275.14,275.56,3495.0,275.14,275.61,275.14,275.56,3495.0
2019-08-12 15:55:00,275.46,275.84,275.38,275.83,7133.0,275.46,275.84,275.38,275.83,7133.0
2019-08-13 09:30:00,274.29,274.41,274.08,274.08,3663.0,274.29,274.41,274.08,274.08,3663.0
2019-08-13 09:35:00,275.04,276.7,275.04,276.53,1400.0,275.04,276.7,275.04,276.53,1400.0
2019-08-13 09:40:00,276.31,276.49,275.12,276.49,2095.0,276.31,276.49,275.12,276.49,2095.0
2019-08-13 09:45:00,276.12,278.74,275.88,278.59,2500.0,276.12,278.74,275.88,278.59,2500.0
2019-08-13 09:50:00,277.66,277.9,277.05,277.21,1325.0,277.66,277.9,277.05,277.21,1325.0
2019-08-13 09:55:00,277.95,279.45,277.95,279.45,3065.0,277.95,279.45,277.95,279.45,3065.0
2019-08-13 10:00:00,279.28,279.74,278.7,279.71,12662.0,279.28,279.74,278.7,279.71,12662.0
2019-08-13 10:05:00,279.59,279.68,278.8,278.98,1992.0,279.59,279.68,278.8,278.98,1992.0
2019-08-13 10:10:00,279.39,279.53,278.83,279.53,2007.0,279.39,279.53,278.83,279.53,2007.0
2019-08-13 10:15:00,279.8,280.24,279.72,280.16,1508.0,279.8,280.24,279.72,280.16,1508.0
2019-08-13 10:20:00,280.84,280.84,279.44,279.8,5670.0,280.84,280.84,279.44,279.8,5670.0
2019-08-13 10:25:00,280.0,280.7,280.0,280.7,1843.0,280.0,280.7,280.0,280.7,1843.0
2019-08-13 10:30:00,280.25,280.33,279.99,280.33,1200.0,280.25,280.33,279.99,280.33,1200.0
2019-08-13 10:35:00,280.0,280.0,279.02,279.02,2300.0,280.0,280.0,279.02,279.02,2300.0
2019-08-13 10:40:00,279.18,279.21,278.38,278.68,2700.0,279.18,279.21,278.38,278.68,2700.0
2019-08-13 10:45:00,278.39,279.3,278.39,278.61,2100.0,278.39,279.3,278.39,278.61,2100.0
2019-08-13 10:50:00,278.45,278.76,278.29,278.76,1575.0,278.45,278.76,278.29,278.76,1575.0
2019-08-13 10:55:00,278.76,278.76,278.51,278.51,600.0,278.76,278.76,278.51,278.51,600.0
2019-08-13 11:00:00,278.42,278.63,278.09,278.09,900.0,278.42,278.63,278.09,278.09,900.0
2019-08-13 11:05:00,278.39,278.88,278.31,278.84,1258.0,278.39,278.88,278.31,278.84,1258.0
2019-08-13 11:10:00,278.27,278.86,278.27,278.77,1200.0,278.27,278.86,278.27,278.77,1200.0
2019-08-13 11:15:00,278.44,278.57,277.44,277.44,1850.0,278.44,278.57,277.44,277.44,1850.0
2019-08-13 11:20:00,277.64,277.93,277.62,277.81,1200.0,277.64,277.93,277.62,277.81,1200.0
2019-08-13 11:25:00,277.6,277.9,277.5,277.9,1200.0,277.6,277.9,277.5,277.9,1200.0
2019-08-13 11:30:00,277.55,277.67,277.39,277.67,1046.0,277.55,277.67,277.39,277.67,1046.0
2019-08-13 11:35:00,277.84,278.32,277.84,278.08,1500.0,277.84,278.32,277.84,278.08,1500.0
2019-08-13 11:40:00,278.21,278.45,278.12,278.15,900.0,278.21,278.45,278.12,278.15,900.0
2019-08-13 11:45:00,278.46,278.71,278.46,278.56,1300.0,278.46,278.71,278.46,278.56,1300.0
2019-08-13 11:50:00,278.56,278.76,278.17,278.65,1800.0,278.56,278.76,278.17,278.65,1800.0
2019-08-13 11:55:00,278.84,278.97,278.65,278.97,1200.0,278.84,278.97,278.65,278.97,1200.0
2019-08-13 12:00:00,279.09,279.25,278.89,278.89,1400.0,279.09,279.25,278.89,278.89,1400.0
2019-08-13 12:05:00,278.95,279.35,278.77,279.24,800.0,278.95,279.35,278.77,279.24,800.0
2019-08-13 12:10:00,279.18,279.34,279.0,279.34,1020.0,279.18,279.34,279.0,279.34,1020.0
2019-08-13 12:15:00,279.52,279.69,279.52,279.53,900.0,279.52,279.69,279.52,279.53,900.0
2019-08-13 12:20:00,279.65,279.89,279.56,279.89,700.0,279.65,279.89,279.56,279.89,700.0
2019-08-13 12:25:00,279.9,279.9,279.29,279.42,2900.0,279.9,279.9,279.29,279.42,2900.0
2019-08-13 12:30:00,279.39,279.41,279.03,279.05,2100.0,279.39,279.41,279.03,279.05,2100.0
2019-08-13 12:35:00,279.17,279.44,279.03,279.42,1000.0,279.17,279.44,279.03,279.42,1000.0
2019-08-13 12:40:00,279.27,279.31,279.27,279.31,300.0,279.27,279.31,279.27,279.31,300.0
2019-08-13 12:45:00,279.36,279.44,279.3,279.3,518.0,279.36,279.44,279.3,279.3,518.0
2019-08-13 12:50:00,279.16,279.33,279.11,279.32,500.0,279.16,279.33,279.11,279.32,500.0
2019-08-13 12:55:00,279.28,279.28,278.94,278.94,700.0,279.28,279.28,278.94,278.94,700.0
2019-08-13 13:00:00,278.87,279.08,278.85,279.08,1205.0,278.87,279.08,278.85,279.08,1205.0
2019-08-13 13:05:00,279.31,279.55,279.31,279.41,1500.0,279.31,279.55,279.31,279.41,1500.0
2019-08-13 13:10:00,279.59,279.95,279.59,279.85,2400.0,279.59,279.95,279.59,279.85,2400.0
2019-08-13 13:15:00,279.82,279.82,278.49,278.69,2800.0,279.82,279.82,278.49,278.69,2800.0
2019-08-13 13:20:00,278.66,279.03,278.66,278.97,1300.0,278.66,279.03,278.66,278.97,1300.0
2019-08-13 13:25:00,278.98,279.17,278.91,279.17,800.0,278.98,279.17,278.91,279.17,800.0
2019-08-13 13:30:00,279.13,279.45,279.13,279.45,1730.0,279.13,279.45,279.13,279.45,1730.0
2019-08-13 13:35:00,279.55,279.55,279.29,279.36,1100.0,279.55,279.55,279.29,279.36,1100.0
2019-08-13 13:40:00,279.4,279.41,278.99,279.29,4821.0,279.4,279.41,278.99,279.29,4821.0
2019-08-13 13:45:00,279.48,279.71,279.48,279.61,400.0,279.48,279.71,279.48,279.61,400.0
2019-08-13 13:50:00,279.68,279.84,279.55,279.8,800.0,279.68,279.84,279.55,279.8,800.0
2019-08-13 13:55:00,279.78,279.95,279.69,279.74,1100.0,279.78,279.95,279.69,279.74,1100.0
2019-08-13 14:00:00,279.64,279.96,279.58,279.82,3708.0,279.64,279.96,279.58,279.82,3708.0
2019-08-13 14:05:00,279.99,280.06,279.88,280.06,300.0,279.99,280.06,279.88,280.06,300.0
2019-08-13 14:10:00,280.06,280.29,279.76,279.88,5112.0,280.06,280.29,279.76,279.88,5112.0
2019-08-13 14:15:00,279.97,280.0,279.86,279.86,300.0,279.97,280.0,279.86,279.86,300.0
2019-08-13 14:20:00,279.92,280.13,279.91,279.92,2250.0,279.92,280.13,279.91,279.92,2250.0
2019-08-13 14:25:00,280.43,280.57,280.23,280.38,2556.0,280.43,280.57,280.23,280.38,2556.0
2019-08-13 14:30:00,280.59,280.63,280.2,280.54,1852.0,280.59,280.63,280.2,280.54,1852.0
2019-08-13 14:35:00,280.51,280.89,280.43,280.81,1930.0,280.51,280.89,280.43,280.81,1930.0
2019-08-13 14:40:00,280.64,280.72,280.53,280.72,400.0,280.64,280.72,280.53,280.72,400.0
2019-08-13 14:45:00,280.71,280.77,280.63,280.72,629.0,280.71,280.77,280.63,280.72,629.0
2019-08-13 14:50:00,280.79,280.99,280.75,280.83,500.0,280.79,280.99,280.75,280.83,500.0
2019-08-13 14:55:00,280.88,280.92,280.81,280.85,400.0,280.88,280.92,280.81,280.85,400.0
2019-08-13 15:00:00,280.81,280.93,280.65,280.66,4004.0,280.81,280.93,280.65,280.66,4004.0
2019-08-13 15:05:00,280.74,280.8,280.63,280.69,1428.0,280.74,280.8,280.63,280.69,1428.0
2019-08-13 15:10:00,280.72,280.72,280.54,280.61,1000.0,280.72,280.72,280.54,280.61,1000.0
2019-08-13 15:15:00,280.68,280.85,280.62,280.85,1100.0,280.68,280.85,280.62,280.85,1100.0
2019-08-13 15:20:00,280.72,280.72,280.59,280.59,700.0,280.72,280.72,280.59,280.59,700.0
2019-08-13 15:25:00,280.54,280.61,280.13,280.27,1610.0,280.54,280.61,280.13,280.27,1610.0
2019-08-13 15:30:00,280.1,280.3,279.92,280.08,2900.0,280.1,280.3,279.92,280.08,2900.0
2019-08-13 15:35:00,280.17,280.29,280.03,280.2,2678.0,280.17,280.29,280.03,280.2,2678.0
2019-08-13 15:40:00,280.25,280.3,280.03,280.11,5040.0,280.25,280.3,280.03,280.11,5040.0
2019-08-13 15:45:00,280.03,280.44,279.9,280.44,3830.0,280.03,280.44,279.9,280.44,3830.0
2019-08-13 15:50:00,280.38,281.13,280.36,281.13,8600.0,280.38,281.13,280.36,281.13,8600.0
2019-08-13 15:55:00,281.12,281.13,280.68,280.91,21688.0,281.12,281.13,280.68,280.91,21688.0
2019-08-14 09:30:00,276.97,277.65,276.04,277.24,10021.0,276.97,277.65,276.04,277.24,10021.0
2019-08-14 09:35:00,277.31,278.39,277.3,277.84,1600.0,277.31,278.39,277.3,277.84,1600.0
2019-08-14 09:40:00,277.86,277.86,276.04,276.83,3900.0,277.86,277.86,276.04,276.83,3900.0
2019-08-14 09:45:00,276.75,276.75,274.93,275.0,10881.0,276.75,276.75,274.93,275.0,10881.0
2019-08-14 09:50:00,275.46,276.34,275.45,276.34,2418.0,275.46,276.34,275.45,276.34,2418.0
2019-08-14 09:55:00,276.19,276.89,276.07,276.29,5300.0,276.19,276.89,276.07,276.29,5300.0
2019-08-14 10:00:00,276.68,276.68,275.41,275.41,2555.0,276.68,276.68,275.41,275.41,2555.0
2019-08-14 10:05:00,275.51,275.9,275.51,275.87,1343.0,275.51,275.9,275.51,275.87,1343.0
2019-08-14 10:10:00,276.09,276.4,275.85,276.31,912.0,276.09,276.4,275.85,276.31,912.0
2019-08-14 10:15:00,276.02,276.31,274.63,274.78,5368.0,276.02,276.31,274.63,274.78,5368.0
2019-08-14 10:20:00,274.86,275.2,274.79,275.2,1807.0,274.86,275.2,274.79,275.2,1807.0
2019-08-14 10:25:00,275.24,275.34,274.65,274.93,1710.0,275.24,275.34,274.65,274.93,1710.0
2019-08-14 10:30:00,274.82,274.82,274.16,274.31,2435.0,274.82,274.82,274.16,274.31,2435.0
2019-08-14 10:35:00,274.59,274.59,273.85,274.1,2500.0,274.59,274.59,273.85,274.1,2500.0
2019-08-14 10:40:00,273.88,274.69,273.85,274.51,1000.0,273.88,274.69,273.85,274.51,1000.0
2019-08-14 10:45:00,273.86,274.28,273.79,273.86,1000.0,273.86,274.28,273.79,273.86,1000.0
2019-08-14 10:50:00,274.12,274.72,274.12,274.72,3449.0,274.12,274.72,274.12,274.72,3449.0
2019-08-14 10:55:00,275.0,275.29,273.66,274.08,3200.0,275.0,275.29,273.66,274.08,3200.0
2019-08-14 11:00:00,273.64,273.92,273.44,273.57,4569.0,273.64,273.92,273.44,273.57,4569.0
2019-08-14 11:05:00,272.94,273.36,272.45,272.45,2426.0,272.94,273.36,272.45,272.45,2426.0
2019-08-14 11:10:00,272.53,273.07,272.53,272.71,3200.0,272.53,273.07,272.53,272.71,3200.0
2019-08-14 11:15:00,272.64,272.89,272.18,272.28,3200.0,272.64,272.89,272.18,272.28,3200.0
2019-08-14 11:20:00,272.76,273.32,272.67,273.32,1290.0,272.76,273.32,272.67,273.32,1290.0
2019-08-14 11:25:00,273.28,273.3,273.02,273.02,2505.0,273.28,273.3,273.02,273.02,2505.0
2019-08-14 11:30:00,272.95,273.57,272.95,273.47,1350.0,272.95,273.57,272.95,273.47,1350.0
2019-08-14 11:35:00,273.74,273.75,273.32,273.32,900.0,273.74,273.75,273.32,273.32,900.0
2019-08-14 11:40:00,273.37,273.39,273.05,273.2,1502.0,273.37,273.39,273.05,273.2,1502.0
2019-08-14 11:45:00,273.17,273.17,272.62,272.96,2100.0,273.17,273.17,272.62,272.96,2100.0
2019-08-14 11:50:00,273.16,273.26,272.46,272.78,1620.0,273.16,273.26,272.46,272.78,1620.0
2019-08-14 11:55:00,272.72,272.72,272.43,272.43,300.0,272.72,272.72,272.43,272.43,300.0
2019-08-14 12:00:00,272.43,272.43,271.9,272.09,2707.0,272.43,272.43,271.9,272.09,2707.0
2019-08-14 12:05:00,272.05,272.08,271.93,271.94,618.0,272.05,272.08,271.93,271.94,618.0
2019-08-14 12:10:00,271.7,271.93,271.64,271.92,1242.0,271.7,271.93,271.64,271.92,1242.0
2019-08-14 12:15:00,271.93,272.21,271.87,272.21,700.0,271.93,272.21,271.87,272.21,700.0
2019-08-14 12:20:00,272.43,272.43,271.89,272.22,1200.0,272.43,272.43,271.89,272.22,1200.0
2019-08-14 12:25:00,272.27,272.3,271.63,272.01,2300.0,272.27,272.3,271.63,272.01,2300.0
2019-08-14 12:30:00,272.21,272.75,272.21,272.68,1200.0,272.21,272.75,272.21,272.68,1200.0
2019-08-14 12:35:00,272.54,272.54,272.39,272.44,600.0,272.54,272.54,272.39,272.44,600.0
2019-08-14 12:40:00,272.3,272.33,272.16,272.2,500.0,272.3,272.33,272.16,272.2,500.0
2019-08-14 12:45:00,272.07,272.21,271.71,271.76,800.0,272.07,272.21,271.71,271.76,800.0
2019-08-14 12:50:00,271.56,271.74,271.31,271.5,1698.0,271.56,271.74,271.31,271.5,1698.0
2019-08-14 12:55:00,271.11,271.32,270.85,270.99,600.0,271.11,271.32,270.85,270.99,600.0
2019-08-14 13:00:00,270.96,271.51,270.56,271.01,5600.0,270.96,271.51,270.56,271.01,5600.0
2019-08-14 13:05:00,271.0,271.09,270.99,271.09,376.0,271.0,271.09,270.99,271.09,376.0
2019-08-14 13:10:00,271.24,271.36,271.17,271.17,880.0,271.24,271.36,271.17,271.17,880.0
2019-08-14 13:15:00,271.08,271.42,270.61,270.61,1345.0,271.08,271.42,270.61,270.61,1345.0
2019-08-14 13:20:00,270.88,271.43,270.71,271.43,4210.0,270.88,271.43,270.71,271.43,4210.0
2019-08-14 13:25:00,271.44,272.01,271.43,271.56,3600.0,271.44,272.01,271.43,271.56,3600.0
2019-08-14 13:30:00,271.44,271.44,271.2,271.33,1533.0,271.44,271.44,271.2,271.33,1533.0
2019-08-14 13:35:00,271.36,272.02,271.21,271.81,2983.0,271.36,272.02,271.21,271.81,2983.0
2019-08-14 13:40:00,272.19,272.44,272.07,272.2,1581.0,272.19,272.44,272.07,272.2,1581.0
2019-08-14 13:45:00,271.96,272.5,271.87,272.36,1250.0,271.96,272.5,271.87,272.36,1250.0
2019-08-14 13:50:00,272.42,272.78,272.33,272.37,1030.0,272.42,272.78,272.33,272.37,1030.0
2019-08-14 13:55:00,272.18,272.18,271.66,271.81,600.0,272.18,272.18,271.66,271.81,600.0
2019-08-14 14:00:00,271.76,271.91,271.5,271.5,600.0,271.76,271.91,271.5,271.5,600.0
2019-08-14 14:05:00,271.14,271.57,271.0,271.46,1650.0,271.14,271.57,271.0,271.46,1650.0
2019-08-14 14:10:00,271.5,271.92,271.12,271.12,5845.0,271.5,271.92,271.12,271.12,5845.0
2019-08-14 14:15:00,271.37,271.76,271.22,271.76,500.0,271.37,271.76,271.22,271.76,500.0
2019-08-14 14:20:00,271.72,271.72,271.02,271.06,752.0,271.72,271.72,271.02,271.06,752.0
2019-08-14 14:25:00,271.18,271.18,271.04,271.1,700.0,271.18,271.18,271.04,271.1,700.0
2019-08-14 14:30:00,270.93,271.33,270.6,270.7,1130.0,270.93,271.33,270.6,270.7,1130.0
2019-08-14 14:35:00,270.68,270.79,270.43,270.43,1000.0,270.68,270.79,270.43,270.43,1000.0
2019-08-14 14:40:00,270.31,270.36,270.07,270.22,1800.0,270.31,270.36,270.07,270.22,1800.0
2019-08-14 14:45:00,270.4,270.57,269.86,270.38,6327.0,270.4,270.57,269.86,270.38,6327.0
2019-08-14 14:50:00,270.21,270.63,270.2,270.38,800.0,270.21,270.63,270.2,270.38,800.0
2019-08-14 14:55:00,270.82,271.03,270.63,270.7,1200.0,270.82,271.03,270.63,270.7,1200.0
2019-08-14 15:00:00,270.69,271.17,270.55,271.16,4579.0,270.69,271.17,270.55,271.16,4579.0
2019-08-14 15:05:00,271.06,271.4,270.96,270.96,1250.0,271.06,271.4,270.96,270.96,1250.0
2019-08-14 15:10:00,271.03,271.29,270.94,270.94,600.0,271.03,271.29,270.94,270.94,600.0
2019-08-14 15:15:00,270.62,270.69,270.45,270.45,2900.0,270.62,270.69,270.45,270.45,2900.0
2019-08-14 15:20:00,270.38,270.41,270.0,270.04,3795.0,270.38,270.41,270.0,270.04,3795.0
2019-08-14 15:25:00,270.24,271.58,270.24,271.58,2552.0,270.24,271.58,270.24,271.58,2552.0
2019-08-14 15:30:00,270.87,270.87,269.97,270.78,2272.0,270.87,270.87,269.97,270.78,2272.0
2019-08-14 15:35:00,270.88,270.88,270.18,270.8,3800.0,270.88,270.88,270.18,270.8,3800.0
2019-08-14 15:40:00,270.67,270.81,270.09,270.12,6863.0,270.67,270.81,270.09,270.12,6863.0
2019-08-14 15:45:00,270.24,271.0,270.12,270.38,4986.0,270.24,271.0,270.12,270.38,4986.0
2019-08-14 15:50:00,270.26,271.17,270.25,271.07,7211.0,270.26,271.17,270.25,271.07,7211.0
2019-08-14 15:55:00,270.51,270.9,269.76,270.07,16208.0,270.51,270.9,269.76,270.07,16208.0
2019-08-15 09:30:00,272.36,274.5,270.51,273.36,5643.0,272.36,274.5,270.51,273.36,5643.0
2019-08-15 09:35:00,272.01,273.24,271.26,271.36,1500.0,272.01,273.24,271.26,271.36,1500.0
2019-08-15 09:40:00,272.24,272.24,270.54,270.6,1400.0,272.24,272.24,270.54,270.6,1400.0
2019-08-15 09:45:00,271.65,273.83,271.64,273.1,4469.0,271.65,273.83,271.64,273.1,4469.0
2019-08-15 09:50:00,273.32,273.32,272.19,273.05,2000.0,273.32,273.32,272.19,273.05,2000.0
2019-08-15 09:55:00,273.37,274.14,272.74,272.74,2543.0,273.37,274.14,272.74,272.74,2543.0
2019-08-15 10:00:00,272.81,273.08,272.35,272.35,600.0,272.81,273.08,272.35,272.35,600.0
2019-08-15 10:05:00,272.88,274.08,272.66,274.08,1600.0,272.88,274.08,272.66,274.08,1600.0
2019-08-15 10:10:00,274.05,275.0,273.62,274.02,2642.0,274.05,275.0,273.62,274.02,2642.0
2019-08-15 10:15:00,274.05,275.33,274.05,275.33,1200.0,274.05,275.33,274.05,275.33,1200.0
2019-08-15 10:20:00,274.82,275.53,274.72,275.33,1300.0,274.82,275.53,274.72,275.33,1300.0
2019-08-15 10:25:00,275.08,275.11,274.78,274.78,1030.0,275.08,275.11,274.78,274.78,1030.0
2019-08-15 10:30:00,274.22,275.31,274.13,274.8,3991.0,274.22,275.31,274.13,274.8,3991.0
2019-08-15 10:35:00,275.5,275.73,274.8,274.94,2057.0,275.5,275.73,274.8,274.94,2057.0
2019-08-15 10:40:00,274.87,275.36,274.81,275.36,600.0,274.87,275.36,274.81,275.36,600.0
2019-08-15 10:45:00,275.72,275.72,275.37,275.37,600.0,275.72,275.72,275.37,275.37,600.0
2019-08-15 10:50:00,275.18,275.82,274.68,275.79,3601.0,275.18,275.82,274.68,275.79,3601.0
2019-08-15 10:55:00,275.62,275.62,274.96,274.96,656.0,275.62,275.62,274.96,274.96,656.0
2019-08-15 11:00:00,275.0,275.0,274.38,274.38,1832.0,275.0,275.0,274.38,274.38,1832.0
2019-08-15 11:05:00,274.42,274.63,274.14,274.14,500.0,274.42,274.63,274.14,274.14,500.0
2019-08-15 11:10:00,274.02,274.26,273.84,273.97,3000.0,274.02,274.26,273.84,273.97,3000.0
2019-08-15 11:15:00,274.05,274.97,274.05,274.97,1900.0,274.05,274.97,274.05,274.97,1900.0
2019-08-15 11:20:00,274.73,274.93,273.57,274.93,3398.0,274.73,274.93,273.57,274.93,3398.0
2019-08-15 11:25:00,275.13,275.89,275.13,275.47,1100.0,275.13,275.89,275.13,275.47,1100.0
2019-08-15 11:30:00,275.51,275.67,275.23,275.56,900.0,275.51,275.67,275.23,275.56,900.0
2019-08-15 11:35:00,275.45,275.45,275.2,275.31,895.0,275.45,275.45,275.2,275.31,895.0
2019-08-15 11:40:00,275.23,275.23,274.94,275.05,455.0,275.23,275.23,274.94,275.05,455.0
2019-08-15 11:45:00,275.12,275.12,274.86,274.98,600.0,275.12,275.12,274.86,274.98,600.0
2019-08-15 11:50:00,274.85,274.98,274.76,274.81,900.0,274.85,274.98,274.76,274.81,900.0
2019-08-15 11:55:00,274.94,275.62,274.94,275.62,832.0,274.94,275.62,274.94,275.62,832.0
2019-08-15 12:00:00,275.95,275.95,275.85,275.85,400.0,275.95,275.95,275.85,275.85,400.0
2019-08-15 12:05:00,276.08,276.56,276.05,276.17,2510.0,276.08,276.56,276.05,276.17,2510.0
2019-08-15 12:10:00,275.94,276.18,275.79,276.18,1150.0,275.94,276.18,275.79,276.18,1150.0
2019-08-15 12:15:00,276.2,276.28,275.91,275.95,811.0,276.2,276.28,275.91,275.95,811.0
2019-08-15 12:20:00,276.22,276.22,275.84,275.93,700.0,276.22,276.22,275.84,275.93,700.0
2019-08-15 12:25:00,275.44,275.77,275.42,275.42,800.0,275.44,275.77,275.42,275.42,800.0
2019-08-15 12:30:00,275.2,275.39,275.08,275.32,1298.0,275.2,275.39,275.08,275.32,1298.0
2019-08-15 12:35:00,275.49,275.61,274.83,275.08,1800.0,275.49,275.61,274.83,275.08,1800.0
2019-08-15 12:40:00,274.61,274.72,274.57,274.58,426.0,274.61,274.72,274.57,274.58,426.0
2019-08-15 12:45:00,274.5,274.5,274.48,274.48,200.0,274.5,274.5,274.48,274.48,200.0
2019-08-15 12:50:00,274.58,274.99,274.32,274.32,1300.0,274.58,274.99,274.32,274.32,1300.0
2019-08-15 12:55:00,274.71,274.71,274.69,274.69,300.0,274.71,274.71,274.69,274.69,300.0
2019-08-15 13:00:00,274.51,275.12,274.5,275.12,800.0,274.51,275.12,274.5,275.12,800.0
2019-08-15 13:05:00,275.05,275.74,275.05,275.34,800.0,275.05,275.74,275.05,275.34,800.0
2019-08-15 13:10:00,275.18,275.18,274.94,274.94,500.0,275.18,275.18,274.94,274.94,500.0
2019-08-15 13:15:00,274.74,275.46,274.74,275.39,1977.0,274.74,275.46,274.74,275.39,1977.0
2019-08-15 13:20:00,275.44,275.66,275.2,275.2,2687.0,275.44,275.66,275.2,275.2,2687.0
2019-08-15 13:25:00,275.04,275.04,274.67,274.67,700.0,275.04,275.04,274.67,274.67,700.0
2019-08-15 13:30:00,274.93,274.96,274.93,274.96,200.0,274.93,274.96,274.93,274.96,200.0
2019-08-15 13:35:00,274.9,274.9,274.36,274.45,1500.0,274.9,274.9,274.36,274.45,1500.0
2019-08-15 13:40:00,274.62,274.62,274.02,274.09,900.0,274.62,274.62,274.02,274.09,900.0
2019-08-15 13:45:00,273.95,274.1,273.28,273.38,4739.0,273.95,274.1,273.28,273.38,4739.0
2019-08-15 13:50:00,273.58,273.7,272.67,272.82,3450.0,273.58,273.7,272.67,272.82,3450.0
2019-08-15 13:55:00,272.64,273.06,272.53,272.96,1100.0,272.64,273.06,272.53,272.96,1100.0
2019-08-15 14:00:00,272.83,273.3,272.8,272.87,1500.0,272.83,273.3,272.8,272.87,1500.0
2019-08-15 14:05:00,272.8,273.71,272.8,273.46,1000.0,272.8,273.71,272.8,273.46,1000.0
2019-08-15 14:10:00,273.58,274.22,273.58,274.19,1533.0,273.58,274.22,273.58,274.19,1533.0
2019-08-15 14:15:00,273.85,274.06,273.76,274.03,500.0,273.85,274.06,273.76,274.03,500.0
2019-08-15 14:20:00,274.03,274.83,274.03,274.83,2000.0,274.03,274.83,274.03,274.83,2000.0
2019-08-15 14:25:00,274.78,274.94,274.71,274.72,800.0,274.78,274.94,274.71,274.72,800.0
2019-08-15 14:30:00,274.56,274.87,274.15,274.65,1700.0,274.56,274.87,274.15,274.65,1700.0
2019-08-15 14:35:00,274.46,274.55,274.29,274.55,400.0,274.46,274.55,274.29,274.55,400.0
2019-08-15 14:40:00,274.55,274.58,274.36,274.55,1700.0,274.55,274.58,274.36,274.55,1700.0
2019-08-15 14:45:00,274.36,274.75,274.35,274.51,1650.0,274.36,274.75,274.35,274.51,1650.0
2019-08-15 14:50:00,274.45,274.45,273.7,274.25,3130.0,274.45,274.45,273.7,274.25,3130.0
2019-08-15 14:55:00,274.19,274.39,274.08,274.39,1923.0,274.19,274.39,274.08,274.39,1923.0
2019-08-15 15:00:00,274.39,275.0,274.37,275.0,4694.0,274.39,275.0,274.37,275.0,4694.0
2019-08-15 15:05:00,275.08,275.47,275.08,275.47,1523.0,275.08,275.47,275.08,275.47,1523.0
2019-08-15 15:10:00,275.41,275.41,274.52,274.52,8722.0,275.41,275.41,274.52,274.52,8722.0
2019-08-15 15:15:00,274.43,274.51,274.15,274.15,600.0,274.43,274.51,274.15,274.15,600.0
2019-08-15 15:20:00,274.43,274.43,274.12,274.12,800.0,274.43,274.43,274.12,274.12,800.0
2019-08-15 15:25:00,274.43,274.44,273.89,274.0,3224.0,274.43,274.44,273.89,274.0,3224.0
2019-08-15 15:30:00,274.22,274.47,273.89,273.97,1000.0,274.22,274.47,273.89,273.97,1000.0
2019-08-15 15:35:00,274.06,274.11,273.47,273.73,3121.0,274.06,274.11,273.47,273.73,3121.0
2019-08-15 15:40:00,273.86,273.9,273.33,273.9,2300.0,273.86,273.9,273.33,273.9,2300.0
2019-08-15 15:45:00,273.77,274.29,273.77,274.17,1000.0,273.77,274.29,273.77,274.17,1000.0
2019-08-15 15:50:00,274.29,274.43,273.96,274.19,2745.0,274.29,274.43,273.96,274.19,2745.0
2019-08-15 15:55:00,273.98,273.98,272.93,273.07,13934.0,273.98,273.98,272.93,273.07,13934.0
2019-08-16 09:30:00,276.29,277.92,275.98,277.89,18330.0,276.29,277.92,275.98,277.89,18330.0
2019-08-16 09:35:00,277.79,277.79,276.38,276.71,3552.0,277.79,277.79,276.38,276.71,3552.0
2019-08-16 09:40:00,277.47,277.47,276.93,277.26,1347.0,277.47,277.47,276.93,277.26,1347.0
2019-08-16 09:45:00,277.46,277.46,277.08,277.09,1300.0,277.46,277.46,277.08,277.09,1300.0
2019-08-16 09:50:00,277.03,277.04,276.55,276.64,900.0,277.03,277.04,276.55,276.64,900.0
2019-08-16 09:55:00,276.22,276.53,275.44,276.53,1100.0,276.22,276.53,275.44,276.53,1100.0
2019-08-16 10:00:00,276.01,277.32,275.87,277.3,5342.0,276.01,277.32,275.87,277.3,5342.0
2019-08-16 10:05:00,277.71,277.79,277.39,277.73,2800.0,277.71,277.79,277.39,277.73,2800.0
2019-08-16 10:10:00,277.85,277.95,277.34,277.95,1000.0,277.85,277.95,277.34,277.95,1000.0
2019-08-16 10:15:00,277.66,277.85,277.36,277.85,3293.0,277.66,277.85,277.36,277.85,3293.0
2019-08-16 10:20:00,277.67,279.24,277.67,278.93,5660.0,277.67,279.24,277.67,278.93,5660.0
2019-08-16 10:25:00,278.94,278.98,277.44,277.7,1100.0,278.94,278.98,277.44,277.7,1100.0
2019-08-16 10:30:00,277.68,277.95,277.2,277.27,1450.0,277.68,277.95,277.2,277.27,1450.0
2019-08-16 10:35:00,277.46,277.81,277.11,277.8,1355.0,277.46,277.81,277.11,277.8,1355.0
2019-08-16 10:40:00,277.67,277.9,277.23,277.24,3000.0,277.67,277.9,277.23,277.24,3000.0
2019-08-16 10:45:00,277.12,277.22,276.65,276.66,4664.0,277.12,277.22,276.65,276.66,4664.0
2019-08-16 10:50:00,277.05,277.05,275.99,275.99,4593.0,277.05,277.05,275.99,275.99,4593.0
2019-08-16 10:55:00,276.02,277.14,275.99,277.14,6448.0,276.02,277.14,275.99,277.14,6448.0
2019-08-16 11:00:00,276.99,277.25,276.96,277.0,1670.0,276.99,277.25,276.96,277.0,1670.0
2019-08-16 11:05:00,277.34,277.34,276.91,277.12,3221.0,277.34,277.34,276.91,277.12,3221.0
2019-08-16 11:10:00,277.13,277.13,276.22,276.22,1614.0,277.13,277.13,276.22,276.22,1614.0
2019-08-16 11:15:00,276.22,276.33,275.57,275.75,2742.0,276.22,276.33,275.57,275.75,2742.0
2019-08-16 11:20:00,275.87,276.13,275.7,275.71,1500.0,275.87,276.13,275.7,275.71,1500.0
2019-08-16 11:25:00,275.59,275.59,274.85,275.36,3306.0,275.59,275.59,274.85,275.36,3306.0
2019-08-16 11:30:00,275.27,275.56,274.95,275.21,2400.0,275.27,275.56,274.95,275.21,2400.0
2019-08-16 11:35:00,275.55,275.71,275.4,275.48,1462.0,275.55,275.71,275.4,275.48,1462.0
2019-08-16 11:40:00,275.48,275.49,274.97,275.05,1100.0,275.48,275.49,274.97,275.05,1100.0
2019-08-16 11:45:00,274.89,275.71,274.76,275.71,3894.0,274.89,275.71,274.76,275.71,3894.0
2019-08-16 11:50:00,275.73,275.95,275.58,275.68,7188.0,275.73,275.95,275.58,275.68,7188.0
2019-08-16 11:55:00,275.72,275.85,275.49,275.5,2113.0,275.72,275.85,275.49,275.5,2113.0
2019-08-16 12:00:00,275.15,275.77,275.15,275.41,1940.0,275.15,275.77,275.15,275.41,1940.0
2019-08-16 12:05:00,275.33,275.34,275.02,275.02,900.0,275.33,275.34,275.02,275.02,900.0
2019-08-16 12:10:00,274.95,275.26,274.88,275.04,1000.0,274.95,275.26,274.88,275.04,1000.0
2019-08-16 12:15:00,275.18,275.18,274.63,274.95,300.0,275.18,275.18,274.63,274.95,300.0
2019-08-16 12:20:00,275.47,275.47,274.81,274.98,600.0,275.47,275.47,274.81,274.98,600.0
2019-08-16 12:25:00,275.13,275.25,275.1,275.14,1470.0,275.13,275.25,275.1,275.14,1470.0
2019-08-16 12:30:00,275.03,275.03,274.74,274.88,715.0,275.03,275.03,274.74,274.88,715.0
2019-08-16 12:35:00,274.98,275.23,274.98,275.15,900.0,274.98,275.23,274.98,275.15,900.0
2019-08-16 12:40:00,274.93,275.02,274.92,275.01,600.0,274.93,275.02,274.92,275.01,600.0
2019-08-16 12:45:00,274.94,275.17,274.91,274.91,700.0,274.94,275.17,274.91,274.91,700.0
2019-08-16 12:50:00,275.19,275.35,275.03,275.03,700.0,275.19,275.35,275.03,275.03,700.0
2019-08-16 12:55:00,275.13,275.29,274.97,275.19,600.0,275.13,275.29,274.97,275.19,600.0
2019-08-16 13:00:00,275.18,275.2,274.88,274.88,1000.0,275.18,275.2,274.88,274.88,1000.0
2019-08-16 13:05:00,275.15,275.25,275.04,275.15,1200.0,275.15,275.25,275.04,275.15,1200.0
2019-08-16 13:10:00,275.1,275.23,274.78,274.78,700.0,275.1,275.23,274.78,274.78,700.0
2019-08-16 13:15:00,274.8,275.08,274.73,275.05,1002.0,274.8,275.08,274.73,275.05,1002.0
2019-08-16 13:20:00,275.11,275.24,274.97,275.24,700.0,275.11,275.24,274.97,275.24,700.0
2019-08-16 13:25:00,275.4,275.42,275.25,275.25,1395.0,275.4,275.42,275.25,275.25,1395.0
2019-08-16 13:30:00,275.25,275.36,275.2,275.21,1181.0,275.25,275.36,275.2,275.21,1181.0
2019-08-16 13:35:00,275.07,275.43,275.07,275.16,1000.0,275.07,275.43,275.07,275.16,1000.0
2019-08-16 13:40:00,274.98,275.05,274.74,274.98,700.0,274.98,275.05,274.74,274.98,700.0
2019-08-16 13:45:00,274.95,274.95,274.75,274.75,300.0,274.95,274.95,274.75,274.75,300.0
2019-08-16 13:50:00,274.76,274.94,274.76,274.91,800.0,274.76,274.94,274.76,274.91,800.0
2019-08-16 13:55:00,274.91,274.93,274.81,274.81,300.0,274.91,274.93,274.81,274.81,300.0
2019-08-16 14:00:00,274.81,274.87,274.7,274.87,900.0,274.81,274.87,274.7,274.87,900.0
2019-08-16 14:05:00,274.76,274.76,274.48,274.48,600.0,274.76,274.76,274.48,274.48,600.0
2019-08-16 14:10:00,274.36,274.67,274.22,274.44,700.0,274.36,274.67,274.22,274.44,700.0
2019-08-16 14:15:00,274.46,274.73,274.26,274.26,1120.0,274.46,274.73,274.26,274.26,1120.0
2019-08-16 14:20:00,274.58,274.67,274.48,274.61,600.0,274.58,274.67,274.48,274.61,600.0
2019-08-16 14:25:00,274.72,274.9,274.64,274.64,900.0,274.72,274.9,274.64,274.64,900.0
2019-08-16 14:30:00,274.83,275.28,274.83,275.15,1400.0,274.83,275.28,274.83,275.15,1400.0
2019-08-16 14:35:00,275.14,275.14,274.67,274.67,1161.0,275.14,275.14,274.67,274.67,1161.0
2019-08-16 14:40:00,274.58,274.65,274.44,274.44,808.0,274.58,274.65,274.44,274.44,808.0
2019-08-16 14:45:00,274.6,274.81,274.5,274.72,1138.0,274.6,274.81,274.5,274.72,1138.0
2019-08-16 14:50:00,274.66,274.92,274.66,274.9,500.0,274.66,274.92,274.66,274.9,500.0
2019-08-16 14:55:00,275.06,275.16,274.94,275.09,1400.0,275.06,275.16,274.94,275.09,1400.0
2019-08-16 15:00:00,275.09,275.18,274.99,275.09,1520.0,275.09,275.18,274.99,275.09,1520.0
2019-08-16 15:05:00,275.13,275.25,274.99,275.0,2200.0,275.13,275.25,274.99,275.0,2200.0
2019-08-16 15:10:00,274.98,275.12,274.87,275.1,1331.0,274.98,275.12,274.87,275.1,1331.0
2019-08-16 15:15:00,275.05,275.24,274.98,275.07,1034.0,275.05,275.24,274.98,275.07,1034.0
2019-08-16 15:20:00,275.07,275.22,274.89,274.89,1956.0,275.07,275.22,274.89,274.89,1956.0
2019-08-16 15:25:00,274.99,275.16,274.92,275.16,6943.0,274.99,275.16,274.92,275.16,6943.0
2019-08-16 15:30:00,275.17,275.18,274.83,274.92,2600.0,275.17,275.18,274.83,274.92,2600.0
2019-08-16 15:35:00,274.87,275.04,274.58,274.7,2431.0,274.87,275.04,274.58,274.7,2431.0
2019-08-16 15:40:00,275.04,275.15,274.98,275.04,2214.0,275.04,275.15,274.98,275.04,2214.0
2019-08-16 15:45:00,275.09,275.13,275.0,275.11,1300.0,275.09,275.13,275.0,275.11,1300.0
2019-08-16 15:50:00,275.23,275.74,274.95,275.72,6150.0,275.23,275.74,274.95,275.72,6150.0
2019-08-16 15:55:00,276.19,276.46,275.31,275.31,22568.0,276.19,276.46,275.31,275.31,22568.0
2019-08-19 09:30:00,278.77,280.0,276.26,279.1,6850.0,278.77,280.0,276.26,279.1,6850.0
2019-08-19 09:35:00,279.03,279.03,277.77,277.92,1182.0,279.03,279.03,277.77,277.92,1182.0
2019-08-19 09:40:00,277.86,278.0,277.41,277.5,1000.0,277.86,278.0,277.41,277.5,1000.0
2019-08-19 09:45:00,277.25,277.43,277.02,277.02,600.0,277.25,277.43,277.02,277.02,600.0
2019-08-19 09:50:00,277.43,277.5,277.01,277.22,600.0,277.43,277.5,277.01,277.22,600.0
2019-08-19 09:55:00,277.17,277.59,277.17,277.59,300.0,277.17,277.59,277.17,277.59,300.0
2019-08-19 10:00:00,277.47,278.3,277.47,278.15,6100.0,277.47,278.3,277.47,278.15,6100.0
2019-08-19 10:05:00,278.04,278.22,277.7,278.22,1805.0,278.04,278.22,277.7,278.22,1805.0
2019-08-19 10:10:00,278.04,278.17,277.88,277.89,700.0,278.04,278.17,277.88,277.89,700.0
2019-08-19 10:15:00,277.89,277.89,277.89,277.89,100.0,277.89,277.89,277.89,277.89,100.0
2019-08-19 10:20:00,278.3,278.3,278.21,278.21,400.0,278.3,278.3,278.21,278.21,400.0
2019-08-19 10:25:00,278.15,278.15,278.15,278.15,100.0,278.15,278.15,278.15,278.15,100.0
2019-08-19 10:30:00,278.21,279.05,278.18,279.05,1900.0,278.21,279.05,278.18,279.05,1900.0
2019-08-19 10:35:00,279.14,279.17,279.14,279.14,500.0,279.14,279.17,279.14,279.14,500.0
2019-08-19 10:40:00,279.5,279.5,278.98,279.12,1710.0,279.5,279.5,278.98,279.12,1710.0
2019-08-19 10:45:00,279.25,279.26,279.25,279.26,200.0,279.25,279.26,279.25,279.26,200.0
2019-08-19 10:50:00,279.16,279.21,278.5,278.5,5391.0,279.16,279.21,278.5,278.5,5391.0
2019-08-19 10:55:00,278.58,278.58,278.58,278.58,100.0,278.58,278.58,278.58,278.58,100.0
2019-08-19 11:00:00,278.49,278.49,278.45,278.47,823.0,278.49,278.49,278.45,278.47,823.0
2019-08-19 11:05:00,278.67,279.18,278.66,279.18,1600.0,278.67,279.18,278.66,279.18,1600.0
2019-08-19 11:10:00,279.3,279.33,279.14,279.14,600.0,279.3,279.33,279.14,279.14,600.0
2019-08-19 11:15:00,279.13,279.27,278.81,278.81,900.0,279.13,279.27,278.81,278.81,900.0
2019-08-19 11:20:00,278.98,279.17,278.98,279.14,300.0,278.98,279.17,278.98,279.14,300.0
2019-08-19 11:25:00,279.1,279.3,279.01,279.03,1100.0,279.1,279.3,279.01,279.03,1100.0
2019-08-19 11:30:00,279.0,279.6,279.0,279.26,3421.0,279.0,279.6,279.0,279.26,3421.0
2019-08-19 11:35:00,279.31,279.42,279.01,279.06,2300.0,279.31,279.42,279.01,279.06,2300.0
2019-08-19 11:40:00,279.34,279.34,278.99,279.17,700.0,279.34,279.34,278.99,279.17,700.0
2019-08-19 11:45:00,279.24,279.24,278.94,278.99,500.0,279.24,279.24,278.94,278.99,500.0
2019-08-19 11:50:00,279.2,279.27,279.05,279.26,1000.0,279.2,279.27,279.05,279.26,1000.0
2019-08-19 11:55:00,279.14,279.38,278.68,278.71,3053.0,279.14,279.38,278.68,278.71,3053.0
2019-08-19 12:00:00,278.63,278.63,278.44,278.49,625.0,278.63,278.63,278.44,278.49,625.0
2019-08-19 12:05:00,278.49,278.49,278.49,278.49,0.0,278.49,278.49,278.49,278.49,0.0
2019-08-19 12:10:00,278.86,279.15,278.79,278.98,4031.0,278.86,279.15,278.79,278.98,4031.0
2019-08-19 12:15:00,279.06,279.08,279.06,279.07,400.0,279.06,279.08,279.06,279.07,400.0
2019-08-19 12:20:00,278.95,279.11,278.94,279.07,2000.0,278.95,279.11,278.94,279.07,2000.0
2019-08-19 12:25:00,278.94,279.09,278.92,279.09,700.0,278.94,279.09,278.92,279.09,700.0
2019-08-19 12:30:00,279.02,279.1,278.83,278.93,2525.0,279.02,279.1,278.83,278.93,2525.0
2019-08-19 12:35:00,278.93,278.96,278.85,278.85,500.0,278.93,278.96,278.85,278.85,500.0
2019-08-19 12:40:00,278.87,279.15,278.84,279.15,2600.0,278.87,279.15,278.84,279.15,2600.0
2019-08-19 12:45:00,279.14,279.39,279.13,279.39,1100.0,279.14,279.39,279.13,279.39,1100.0
2019-08-19 12:50:00,279.39,279.51,279.27,279.3,1440.0,279.39,279.51,279.27,279.3,1440.0
2019-08-19 12:55:00,279.58,279.58,279.58,279.58,100.0,279.58,279.58,279.58,279.58,100.0
2019-08-19 13:00:00,279.73,279.85,279.64,279.78,2300.0,279.73,279.85,279.64,279.78,2300.0
2019-08-19 13:05:00,279.65,279.69,279.65,279.68,500.0,279.65,279.69,279.65,279.68,500.0
2019-08-19 13:10:00,279.84,279.84,279.73,279.73,400.0,279.84,279.84,279.73,279.73,400.0
2019-08-19 13:15:00,279.73,279.73,279.66,279.66,200.0,279.73,279.73,279.66,279.66,200.0
2019-08-19 13:20:00,279.85,280.22,279.85,280.01,4696.0,279.85,280.22,279.85,280.01,4696.0
2019-08-19 13:25:00,280.08,280.08,279.98,279.98,200.0,280.08,280.08,279.98,279.98,200.0
2019-08-19 13:30:00,279.87,279.87,279.37,279.57,1600.0,279.87,279.87,279.37,279.57,1600.0
2019-08-19 13:35:00,279.6,279.6,279.45,279.57,800.0,279.6,279.6,279.45,279.57,800.0
2019-08-19 13:40:00,279.47,279.48,279.4,279.4,1300.0,279.47,279.48,279.4,279.4,1300.0
2019-08-19 13:45:00,279.45,279.54,279.45,279.54,300.0,279.45,279.54,279.45,279.54,300.0
2019-08-19 13:50:00,279.51,279.51,279.4,279.4,600.0,279.51,279.51,279.4,279.4,600.0
2019-08-19 13:55:00,279.29,279.3,279.1,279.22,1100.0,279.29,279.3,279.1,279.22,1100.0
2019-08-19 14:00:00,279.08,279.31,279.06,279.31,1300.0,279.08,279.31,279.06,279.31,1300.0
2019-08-19 14:05:00,279.35,279.42,279.21,279.21,600.0,279.35,279.42,279.21,279.21,600.0
2019-08-19 14:10:00,279.24,279.38,279.0,279.35,705.0,279.24,279.38,279.0,279.35,705.0
2019-08-19 14:15:00,279.27,279.27,279.27,279.27,100.0,279.27,279.27,279.27,279.27,100.0
2019-08-19 14:20:00,279.42,279.55,279.24,279.4,1125.0,279.42,279.55,279.24,279.4,1125.0
2019-08-19 14:25:00,279.11,279.55,279.11,279.55,1000.0,279.11,279.55,279.11,279.55,1000.0
2019-08-19 14:30:00,279.63,279.63,279.49,279.59,700.0,279.63,279.63,279.49,279.59,700.0
2019-08-19 14:35:00,279.78,279.9,279.78,279.83,500.0,279.78,279.9,279.78,279.83,500.0
2019-08-19 14:40:00,279.73,280.21,279.73,280.21,1000.0,279.73,280.21,279.73,280.21,1000.0
2019-08-19 14:45:00,280.12,280.12,280.09,280.09,400.0,280.12,280.12,280.09,280.09,400.0
2019-08-19 14:50:00,280.09,280.17,279.99,279.99,700.0,280.09,280.17,279.99,279.99,700.0
2019-08-19 14:55:00,279.87,280.0,279.68,279.75,1302.0,279.87,280.0,279.68,279.75,1302.0
2019-08-19 15:00:00,279.77,279.79,279.53,279.57,1050.0,279.77,279.79,279.53,279.57,1050.0
2019-08-19 15:05:00,279.95,279.95,279.87,279.87,300.0,279.95,279.95,279.87,279.87,300.0
2019-08-19 15:10:00,279.83,280.2,279.83,280.2,1200.0,279.83,280.2,279.83,280.2,1200.0
2019-08-19 15:15:00,279.98,279.98,279.79,279.94,801.0,279.98,279.98,279.79,279.94,801.0
2019-08-19 15:20:00,279.84,279.92,279.7,279.7,1400.0,279.84,279.92,279.7,279.7,1400.0
2019-08-19 15:25:00,279.73,279.81,279.64,279.64,600.0,279.73,279.81,279.64,279.64,600.0
2019-08-19 15:30:00,279.72,279.73,279.65,279.7,500.0,279.72,279.73,279.65,279.7,500.0
2019-08-19 15:35:00,279.78,279.99,279.7,279.94,1125.0,279.78,279.99,279.7,279.94,1125.0
2019-08-19 15:40:00,279.87,279.94,279.77,279.88,1263.0,279.87,279.94,279.77,279.88,1263.0
2019-08-19 15:45:00,279.82,279.98,279.7,279.82,1600.0,279.82,279.98,279.7,279.82,1600.0
2019-08-19 15:50:00,279.89,280.01,279.72,279.85,1900.0,279.89,280.01,279.72,279.85,1900.0
2019-08-19 15:55:00,280.01,280.01,279.5,279.66,7099.0,280.01,280.01,279.5,279.66,7099.0
2019-08-20 09:30:00,279.92,282.34,277.31,279.28,6650.0,279.92,282.34,277.31,279.28,6650.0
2019-08-20 09:35:00,279.95,281.25,279.95,281.25,895.0,279.95,281.25,279.95,281.25,895.0
2019-08-20 09:40:00,281.0,281.0,279.65,279.65,900.0,281.0,281.0,279.65,279.65,900.0
2019-08-20 09:45:00,280.34,280.99,280.34,280.34,379.0,280.34,280.99,280.34,280.34,379.0
2019-08-20 09:50:00,280.34,280.34,280.34,280.34,0.0,280.34,280.34,280.34,280.34,0.0
2019-08-20 09:55:00,280.24,280.36,280.05,280.05,500.0,280.24,280.36,280.05,280.05,500.0
2019-08-20 10:00:00,279.93,280.51,279.87,280.51,3934.0,279.93,280.51,279.87,280.51,3934.0
2019-08-20 10:05:00,280.57,280.83,280.45,280.45,1170.0,280.57,280.83,280.45,280.45,1170.0
2019-08-20 10:10:00,280.65,280.88,280.48,280.87,717.0,280.65,280.88,280.48,280.87,717.0
2019-08-20 10:15:00,280.95,281.65,280.95,281.65,803.0,280.95,281.65,280.95,281.65,803.0
2019-08-20 10:20:00,281.74,281.74,281.24,281.43,2397.0,281.74,281.74,281.24,281.43,2397.0
2019-08-20 10:25:00,281.64,281.64,281.19,281.49,1200.0,281.64,281.64,281.19,281.49,1200.0
2019-08-20 10:30:00,281.26,281.26,281.18,281.24,600.0,281.26,281.26,281.18,281.24,600.0
2019-08-20 10:35:00,281.6,281.87,281.6,281.87,700.0,281.6,281.87,281.6,281.87,700.0
2019-08-20 10:40:00,282.0,282.34,282.0,282.2,1200.0,282.0,282.34,282.0,282.2,1200.0
2019-08-20 10:45:00,281.52,281.67,281.44,281.57,540.0,281.52,281.67,281.44,281.57,540.0
2019-08-20 10:50:00,281.64,281.89,281.53,281.89,740.0,281.64,281.89,281.53,281.89,740.0
2019-08-20 10:55:00,282.01,282.53,281.89,282.53,2400.0,282.01,282.53,281.89,282.53,2400.0
2019-08-20 11:00:00,282.23,282.79,282.18,282.69,1003.0,282.23,282.79,282.18,282.69,1003.0
2019-08-20 11:05:00,282.6,282.6,282.45,282.49,3391.0,282.6,282.6,282.45,282.49,3391.0
2019-08-20 11:10:00,282.59,283.41,282.59,283.21,2500.0,282.59,283.41,282.59,283.21,2500.0
2019-08-20 11:15:00,283.09,283.09,282.87,282.88,810.0,283.09,283.09,282.87,282.88,810.0
2019-08-20 11:20:00,282.95,283.0,282.82,283.0,625.0,282.95,283.0,282.82,283.0,625.0
2019-08-20 11:25:00,282.94,283.14,282.72,282.72,2200.0,282.94,283.14,282.72,282.72,2200.0
2019-08-20 11:30:00,282.61,282.88,282.4,282.4,7188.0,282.61,282.88,282.4,282.4,7188.0
2019-08-20 11:35:00,282.37,282.55,282.22,282.23,1100.0,282.37,282.55,282.22,282.23,1100.0
2019-08-20 11:40:00,282.1,282.21,281.79,281.95,1320.0,282.1,282.21,281.79,281.95,1320.0
2019-08-20 11:45:00,281.87,281.94,281.84,281.94,1155.0,281.87,281.94,281.84,281.94,1155.0
2019-08-20 11:50:00,281.99,282.04,281.84,282.04,1500.0,281.99,282.04,281.84,282.04,1500.0
2019-08-20 11:55:00,281.92,282.01,281.72,281.86,2300.0,281.92,282.01,281.72,281.86,2300.0
2019-08-20 12:00:00,282.01,282.36,282.01,282.19,1900.0,282.01,282.36,282.01,282.19,1900.0
2019-08-20 12:05:00,282.29,282.48,282.12,282.16,943.0,282.29,282.48,282.12,282.16,943.0
2019-08-20 12:10:00,282.25,282.52,282.24,282.52,1004.0,282.25,282.52,282.24,282.52,1004.0
2019-08-20 12:15:00,282.49,282.73,282.25,282.53,3750.0,282.49,282.73,282.25,282.53,3750.0
2019-08-20 12:20:00,282.46,282.67,282.32,282.41,4103.0,282.46,282.67,282.32,282.41,4103.0
2019-08-20 12:25:00,282.51,282.51,282.13,282.13,2193.0,282.51,282.51,282.13,282.13,2193.0
2019-08-20 12:30:00,282.37,282.37,281.94,281.94,900.0,282.37,282.37,281.94,281.94,900.0
2019-08-20 12:35:00,281.9,282.01,281.9,282.0,2580.0,281.9,282.01,281.9,282.0,2580.0
2019-08-20 12:40:00,282.0,282.22,281.94,282.22,1973.0,282.0,282.22,281.94,282.22,1973.0
2019-08-20 12:45:00,282.22,282.22,282.22,282.22,0.0,282.22,282.22,282.22,282.22,0.0
2019-08-20 12:50:00,282.24,282.28,281.98,281.98,1300.0,282.24,282.28,281.98,281.98,1300.0
2019-08-20 12:55:00,282.08,282.57,282.08,282.57,702.0,282.08,282.57,282.08,282.57,702.0
2019-08-20 13:00:00,282.52,282.71,282.38,282.6,1800.0,282.52,282.71,282.38,282.6,1800.0
2019-08-20 13:05:00,282.64,282.76,282.61,282.73,1221.0,282.64,282.76,282.61,282.73,1221.0
2019-08-20 13:10:00,282.67,282.95,282.64,282.64,1600.0,282.67,282.95,282.64,282.64,1600.0
2019-08-20 13:15:00,282.43,282.43,282.28,282.29,1605.0,282.43,282.43,282.28,282.29,1605.0
2019-08-20 13:20:00,282.48,282.48,282.24,282.24,800.0,282.48,282.48,282.24,282.24,800.0
2019-08-20 13:25:00,282.2,282.3,281.91,282.3,1400.0,282.2,282.3,281.91,282.3,1400.0
2019-08-20 13:30:00,282.26,282.41,282.12,282.33,2684.0,282.26,282.41,282.12,282.33,2684.0
2019-08-20 13:35:00,281.95,282.03,281.73,282.03,900.0,281.95,282.03,281.73,282.03,900.0
2019-08-20 13:40:00,282.12,282.14,281.99,282.07,1150.0,282.12,282.14,281.99,282.07,1150.0
2019-08-20 13:45:00,281.99,282.03,281.63,281.63,800.0,281.99,282.03,281.63,281.63,800.0
2019-08-20 13:50:00,281.63,281.64,281.63,281.63,100.0,281.63,281.64,281.63,281.63,100.0
2019-08-20 13:55:00,281.63,281.63,281.63,281.63,0.0,281.63,281.63,281.63,281.63,0.0
2019-08-20 14:00:00,281.72,281.83,280.91,281.07,2600.0,281.72,281.83,280.91,281.07,2600.0
2019-08-20 14:05:00,281.22,281.27,280.66,280.7,1250.0,281.22,281.27,280.66,280.7,1250.0
2019-08-20 14:10:00,280.68,280.92,280.63,280.67,900.0,280.68,280.92,280.63,280.67,900.0
2019-08-20 14:15:00,280.61,281.12,280.54,281.12,4000.0,280.61,281.12,280.54,281.12,4000.0
2019-08-20 14:20:00,281.22,281.87,281.02,281.87,9080.0,281.22,281.87,281.02,281.87,9080.0
2019-08-20 14:25:00,281.75,281.99,281.6,281.99,1000.0,281.75,281.99,281.6,281.99,1000.0
2019-08-20 14:30:00,281.91,282.06,281.67,281.74,1900.0,281.91,282.06,281.67,281.74,1900.0
2019-08-20 14:35:00,281.78,282.05,281.77,281.97,1975.0,281.78,282.05,281.77,281.97,1975.0
2019-08-20 14:40:00,281.98,282.19,281.87,282.19,5380.0,281.98,282.19,281.87,282.19,5380.0
2019-08-20 14:45:00,282.17,282.53,282.09,282.24,2100.0,282.17,282.53,282.09,282.24,2100.0
2019-08-20 14:50:00,282.31,282.36,282.09,282.28,1997.0,282.31,282.36,282.09,282.28,1997.0
2019-08-20 14:55:00,282.34,282.4,282.18,282.25,800.0,282.34,282.4,282.18,282.25,800.0
2019-08-20 15:00:00,282.27,282.35,281.91,281.91,3445.0,282.27,282.35,281.91,281.91,3445.0
2019-08-20 15:05:00,282.24,282.38,282.03,282.05,1100.0,282.24,282.38,282.03,282.05,1100.0
2019-08-20 15:10:00,282.11,282.11,281.97,282.06,700.0,282.11,282.11,281.97,282.06,700.0
2019-08-20 15:15:00,282.14,282.15,281.96,282.13,3210.0,282.14,282.15,281.96,282.13,3210.0
2019-08-20 15:20:00,282.11,282.53,282.1,282.53,1166.0,282.11,282.53,282.1,282.53,1166.0
2019-08-20 15:25:00,282.47,282.79,282.47,282.59,1200.0,282.47,282.79,282.47,282.59,1200.0
2019-08-20 15:30:00,282.64,282.65,282.56,282.58,745.0,282.64,282.65,282.56,282.58,745.0
2019-08-20 15:35:00,282.47,282.49,282.08,282.08,2600.0,282.47,282.49,282.08,282.08,2600.0
2019-08-20 15:40:00,282.08,282.18,281.92,282.07,7709.0,282.08,282.18,281.92,282.07,7709.0
2019-08-20 15:45:00,281.99,282.44,281.93,282.17,3719.0,281.99,282.44,281.93,282.17,3719.0
2019-08-20 15:50:00,282.09,282.18,281.84,282.11,7323.0,282.09,282.18,281.84,282.11,7323.0
2019-08-20 15:55:00,282.06,282.06,281.25,281.42,13923.0,282.06,282.06,281.25,281.42,13923.0
2019-08-21 09:30:00,282.88,283.21,282.47,282.83,3880.0,282.88,283.21,282.47,282.83,3880.0
2019-08-21 09:35:00,283.46,283.46,282.59,282.59,700.0,283.46,283.46,282.59,282.59,700.0
2019-08-21 09:40:00,283.13,284.16,283.12,283.52,2082.0,283.13,284.16,283.12,283.52,2082.0
2019-08-21 09:45:00,283.16,283.16,282.88,282.88,200.0,283.16,283.16,282.88,282.88,200.0
2019-08-21 09:50:00,282.93,283.13,282.93,283.01,300.0,282.93,283.13,282.93,283.01,300.0
2019-08-21 09:55:00,283.21,283.57,283.11,283.47,1375.0,283.21,283.57,283.11,283.47,1375.0
2019-08-21 10:00:00,283.03,283.1,282.59,282.92,1275.0,283.03,283.1,282.59,282.92,1275.0
2019-08-21 10:05:00,283.07,283.08,282.33,282.33,500.0,283.07,283.08,282.33,282.33,500.0
2019-08-21 10:10:00,282.21,282.45,281.85,282.45,1000.0,282.21,282.45,281.85,282.45,1000.0
2019-08-21 10:15:00,282.52,282.93,282.42,282.66,600.0,282.52,282.93,282.42,282.66,600.0
2019-08-21 10:20:00,282.73,282.73,282.23,282.23,500.0,282.73,282.73,282.23,282.23,500.0
2019-08-21 10:25:00,282.18,282.91,282.12,282.61,2291.0,282.18,282.91,282.12,282.61,2291.0
2019-08-21 10:30:00,282.61,282.61,282.61,282.61,0.0,282.61,282.61,282.61,282.61,0.0
2019-08-21 10:35:00,282.57,282.6,282.15,282.6,5080.0,282.57,282.6,282.15,282.6,5080.0
2019-08-21 10:40:00,282.58,282.7,282.38,282.38,1163.0,282.58,282.7,282.38,282.38,1163.0
2019-08-21 10:45:00,282.5,282.5,282.37,282.4,400.0,282.5,282.5,282.37,282.4,400.0
2019-08-21 10:50:00,282.66,282.9,282.66,282.83,2849.0,282.66,282.9,282.66,282.83,2849.0
2019-08-21 10:55:00,282.67,282.77,282.53,282.77,661.0,282.67,282.77,282.53,282.77,661.0
2019-08-21 11:00:00,282.19,282.42,282.19,282.42,900.0,282.19,282.42,282.19,282.42,900.0
2019-08-21 11:05:00,282.41,282.47,282.4,282.47,1488.0,282.41,282.47,282.4,282.47,1488.0
2019-08-21 11:10:00,282.56,282.56,282.56,282.56,100.0,282.56,282.56,282.56,282.56,100.0
2019-08-21 11:15:00,282.99,282.99,282.88,282.88,300.0,282.99,282.99,282.88,282.88,300.0
2019-08-21 11:20:00,282.8,283.12,282.8,282.96,700.0,282.8,283.12,282.8,282.96,700.0
2019-08-21 11:25:00,282.94,282.94,282.83,282.83,300.0,282.94,282.94,282.83,282.83,300.0
2019-08-21 11:30:00,282.83,282.83,282.83,282.83,0.0,282.83,282.83,282.83,282.83,0.0
2019-08-21 11:35:00,283.48,283.49,283.47,283.49,200.0,283.48,283.49,283.47,283.49,200.0
2019-08-21 11:40:00,283.59,283.83,283.35,283.35,2590.0,283.59,283.83,283.35,283.35,2590.0
2019-08-21 11:45:00,283.35,283.35,283.35,283.35,0.0,283.35,283.35,283.35,283.35,0.0
2019-08-21 11:50:00,282.91,283.21,282.9,283.16,400.0,282.91,283.21,282.9,283.16,400.0
2019-08-21 11:55:00,282.97,283.22,282.87,282.87,900.0,282.97,283.22,282.87,282.87,900.0
2019-08-21 12:00:00,283.38,283.38,283.31,283.31,300.0,283.38,283.38,283.31,283.31,300.0
2019-08-21 12:05:00,283.29,283.29,282.92,282.92,300.0,283.29,283.29,282.92,282.92,300.0
2019-08-21 12:10:00,282.9,282.9,282.63,282.63,200.0,282.9,282.9,282.63,282.63,200.0
2019-08-21 12:15:00,282.63,282.64,282.5,282.5,200.0,282.63,282.64,282.5,282.5,200.0
2019-08-21 12:20:00,282.33,282.44,282.33,282.37,500.0,282.33,282.44,282.33,282.37,500.0
2019-08-21 12:25:00,282.72,282.72,282.45,282.47,779.0,282.72,282.72,282.45,282.47,779.0
2019-08-21 12:30:00,282.38,282.38,282.38,282.38,100.0,282.38,282.38,282.38,282.38,100.0
2019-08-21 12:35:00,282.25,282.64,282.24,282.24,1000.0,282.25,282.64,282.24,282.24,1000.0
2019-08-21 12:40:00,282.4,282.4,282.21,282.21,200.0,282.4,282.4,282.21,282.21,200.0
2019-08-21 12:45:00,282.46,282.46,282.14,282.14,300.0,282.46,282.46,282.14,282.14,300.0
2019-08-21 12:50:00,282.25,282.25,282.09,282.09,211.0,282.25,282.25,282.09,282.09,211.0
2019-08-21 12:55:00,282.03,282.03,282.0,282.0,917.0,282.03,282.03,282.0,282.0,917.0
2019-08-21 13:00:00,281.66,281.99,281.66,281.99,900.0,281.66,281.99,281.66,281.99,900.0
2019-08-21 13:05:00,282.08,282.23,282.08,282.23,800.0,282.08,282.23,282.08,282.23,800.0
2019-08-21 13:10:00,282.24,282.29,282.24,282.29,200.0,282.24,282.29,282.24,282.29,200.0
2019-08-21 13:15:00,282.53,282.6,282.44,282.45,977.0,282.53,282.6,282.44,282.45,977.0
2019-08-21 13:20:00,282.43,282.67,282.43,282.67,1100.0,282.43,282.67,282.43,282.67,1100.0
2019-08-21 13:25:00,282.56,282.57,282.5,282.5,400.0,282.56,282.57,282.5,282.5,400.0
2019-08-21 13:30:00,282.42,282.42,282.3,282.3,500.0,282.42,282.42,282.3,282.3,500.0
2019-08-21 13:35:00,282.05,282.05,281.7,281.7,500.0,282.05,282.05,281.7,281.7,500.0
2019-08-21 13:40:00,281.63,281.63,281.47,281.56,500.0,281.63,281.63,281.47,281.56,500.0
2019-08-21 13:45:00,281.41,281.44,281.39,281.39,325.0,281.41,281.44,281.39,281.39,325.0
2019-08-21 13:50:00,281.38,281.41,281.2,281.2,500.0,281.38,281.41,281.2,281.2,500.0
2019-08-21 13:55:00,281.39,281.43,281.27,281.34,800.0,281.39,281.43,281.27,281.34,800.0
2019-08-21 14:00:00,281.33,281.33,280.13,280.83,2000.0,281.33,281.33,280.13,280.83,2000.0
2019-08-21 14:05:00,281.21,281.21,281.21,281.21,100.0,281.21,281.21,281.21,281.21,100.0
2019-08-21 14:10:00,281.2,281.22,281.04,281.05,700.0,281.2,281.22,281.04,281.05,700.0
2019-08-21 14:15:00,281.22,281.66,281.22,281.66,443.0,281.22,281.66,281.22,281.66,443.0
2019-08-21 14:20:00,281.47,281.47,281.09,281.14,400.0,281.47,281.47,281.09,281.14,400.0
2019-08-21 14:25:00,281.5,281.56,281.5,281.56,200.0,281.5,281.56,281.5,281.56,200.0
2019-08-21 14:30:00,281.56,281.56,281.56,281.56,0.0,281.56,281.56,281.56,281.56,0.0
2019-08-21 14:35:00,281.58,281.67,281.58,281.63,300.0,281.58,281.67,281.58,281.63,300.0
2019-08-21 14:40:00,281.68,281.68,281.4,281.66,1710.0,281.68,281.68,281.4,281.66,1710.0
2019-08-21 14:45:00,281.34,281.34,280.88,280.88,400.0,281.34,281.34,280.88,280.88,400.0
2019-08-21 14:50:00,281.0,281.38,281.0,281.38,400.0,281.0,281.38,281.0,281.38,400.0
2019-08-21 14:55:00,281.4,281.47,281.38,281.38,400.0,281.4,281.47,281.38,281.38,400.0
2019-08-21 15:00:00,281.28,281.38,281.25,281.25,1000.0,281.28,281.38,281.25,281.25,1000.0
2019-08-21 15:05:00,281.01,281.4,281.01,281.39,1800.0,281.01,281.4,281.01,281.39,1800.0
2019-08-21 15:10:00,281.37,281.5,281.37,281.47,300.0,281.37,281.5,281.37,281.47,300.0
2019-08-21 15:15:00,281.51,281.51,281.39,281.5,900.0,281.51,281.51,281.39,281.5,900.0
2019-08-21 15:20:00,281.71,281.72,281.26,281.51,2750.0,281.71,281.72,281.26,281.51,2750.0
2019-08-21 15:25:00,281.57,281.58,281.17,281.27,915.0,281.57,281.58,281.17,281.27,915.0
2019-08-21 15:30:00,281.43,281.67,281.31,281.32,4200.0,281.43,281.67,281.31,281.32,4200.0
2019-08-21 15:35:00,281.17,281.31,281.02,281.16,2802.0,281.17,281.31,281.02,281.16,2802.0
2019-08-21 15:40:00,281.17,281.18,280.95,281.16,2732.0,281.17,281.18,280.95,281.16,2732.0
2019-08-21 15:45:00,281.02,281.34,281.02,281.18,4300.0,281.02,281.34,281.02,281.18,4300.0
2019-08-21 15:50:00,281.27,281.28,280.91,281.08,5000.0,281.27,281.28,280.91,281.08,5000.0
2019-08-21 15:55:00,281.14,281.15,280.74,280.95,12299.0,281.14,281.15,280.74,280.95,12299.0
2019-08-22 09:30:00,282.26,282.26,282.26,282.26,2831.0,282.26,282.26,282.26,282.26,2831.0
2019-08-22 09:35:00,282.07,282.07,282.07,282.07,100.0,282.07,282.07,282.07,282.07,100.0
2019-08-22 09:40:00,281.65,282.07,281.65,282.07,300.0,281.65,282.07,281.65,282.07,300.0
2019-08-22 09:45:00,282.1,282.23,281.64,281.73,5803.0,282.1,282.23,281.64,281.73,5803.0
2019-08-22 09:50:00,281.54,281.54,281.42,281.42,900.0,281.54,281.54,281.42,281.42,900.0
2019-08-22 09:55:00,281.28,281.43,280.92,281.43,500.0,281.28,281.43,280.92,281.43,500.0
2019-08-22 10:00:00,281.0,281.18,280.6,281.18,1000.0,281.0,281.18,280.6,281.18,1000.0
2019-08-22 10:05:00,280.59,281.15,280.3,280.9,2500.0,280.59,281.15,280.3,280.9,2500.0
2019-08-22 10:10:00,280.57,280.61,280.33,280.34,500.0,280.57,280.61,280.33,280.34,500.0
2019-08-22 10:15:00,280.33,280.33,280.02,280.02,877.0,280.33,280.33,280.02,280.02,877.0
2019-08-22 10:20:00,279.48,279.48,279.25,279.47,1288.0,279.48,279.48,279.25,279.47,1288.0
2019-08-22 10:25:00,279.37,279.37,278.67,278.76,1400.0,279.37,279.37,278.67,278.76,1400.0
2019-08-22 10:30:00,278.95,278.95,277.24,277.88,1150.0,278.95,278.95,277.24,277.88,1150.0
2019-08-22 10:35:00,277.89,277.9,276.31,277.35,3684.0,277.89,277.9,276.31,277.35,3684.0
2019-08-22 10:40:00,277.67,277.71,277.36,277.36,1212.0,277.67,277.71,277.36,277.36,1212.0
2019-08-22 10:45:00,277.36,277.61,277.36,277.38,1029.0,277.36,277.61,277.36,277.38,1029.0
2019-08-22 10:50:00,277.61,277.7,277.0,277.0,1103.0,277.61,277.7,277.0,277.0,1103.0
2019-08-22 10:55:00,276.95,276.95,276.2,276.38,700.0,276.95,276.95,276.2,276.38,700.0
2019-08-22 11:00:00,276.41,276.82,276.09,276.09,500.0,276.41,276.82,276.09,276.09,500.0
2019-08-22 11:05:00,276.95,276.95,276.71,276.71,200.0,276.95,276.95,276.71,276.71,200.0
2019-08-22 11:10:00,277.21,277.21,276.69,276.96,1100.0,277.21,277.21,276.69,276.96,1100.0
2019-08-22 11:15:00,276.97,276.97,276.77,276.88,300.0,276.97,276.97,276.77,276.88,300.0
2019-08-22 11:20:00,276.89,277.0,276.77,276.96,648.0,276.89,277.0,276.77,276.96,648.0
2019-08-22 11:25:00,277.02,277.47,277.02,277.47,1400.0,277.02,277.47,277.02,277.47,1400.0
2019-08-22 11:30:00,277.53,277.64,277.45,277.45,900.0,277.53,277.64,277.45,277.45,900.0
2019-08-22 11:35:00,277.69,277.9,277.54,277.9,1971.0,277.69,277.9,277.54,277.9,1971.0
2019-08-22 11:40:00,277.75,277.77,277.75,277.77,200.0,277.75,277.77,277.75,277.77,200.0
2019-08-22 11:45:00,278.0,278.06,278.0,278.0,700.0,278.0,278.06,278.0,278.0,700.0
2019-08-22 11:50:00,278.34,278.44,278.24,278.44,700.0,278.34,278.44,278.24,278.44,700.0
2019-08-22 11:55:00,278.25,278.25,277.95,278.23,1400.0,278.25,278.25,277.95,278.23,1400.0
2019-08-22 12:00:00,278.32,278.32,278.32,278.32,100.0,278.32,278.32,278.32,278.32,100.0
2019-08-22 12:05:00,278.73,279.39,278.73,279.28,500.0,278.73,279.39,278.73,279.28,500.0
2019-08-22 12:10:00,279.03,279.32,279.03,279.32,300.0,279.03,279.32,279.03,279.32,300.0
2019-08-22 12:15:00,279.28,279.28,279.25,279.28,700.0,279.28,279.28,279.25,279.28,700.0
2019-08-22 12:20:00,279.18,279.18,279.17,279.18,100.0,279.18,279.18,279.17,279.18,100.0
2019-08-22 12:25:00,279.18,279.25,279.06,279.06,300.0,279.18,279.25,279.06,279.06,300.0
2019-08-22 12:30:00,279.02,279.11,278.83,278.97,600.0,279.02,279.11,278.83,278.97,600.0
2019-08-22 12:35:00,278.79,278.85,278.75,278.8,600.0,278.79,278.85,278.75,278.8,600.0
2019-08-22 12:40:00,278.72,279.18,278.72,279.13,695.0,278.72,279.18,278.72,279.13,695.0
2019-08-22 12:45:00,279.13,279.13,279.13,279.13,0.0,279.13,279.13,279.13,279.13,0.0
2019-08-22 12:50:00,278.97,279.15,278.93,279.15,1603.0,278.97,279.15,278.93,279.15,1603.0
2019-08-22 12:55:00,279.13,279.17,278.83,278.83,1397.0,279.13,279.17,278.83,278.83,1397.0
2019-08-22 13:00:00,278.81,279.01,278.81,278.98,1000.0,278.81,279.01,278.81,278.98,1000.0
2019-08-22 13:05:00,279.1,279.31,279.1,279.31,200.0,279.1,279.31,279.1,279.31,200.0
2019-08-22 13:10:00,279.3,279.43,279.3,279.43,280.0,279.3,279.43,279.3,279.43,280.0
2019-08-22 13:15:00,279.34,279.34,279.29,279.29,280.0,279.34,279.34,279.29,279.29,280.0
2019-08-22 13:20:00,279.6,279.88,279.6,279.79,500.0,279.6,279.88,279.6,279.79,500.0
2019-08-22 13:25:00,279.64,279.84,279.64,279.84,600.0,279.64,279.84,279.64,279.84,600.0
2019-08-22 13:30:00,279.7,279.75,279.7,279.75,200.0,279.7,279.75,279.7,279.75,200.0
2019-08-22 13:35:00,279.76,280.0,279.76,279.99,900.0,279.76,280.0,279.76,279.99,900.0
2019-08-22 13:40:00,280.11,280.14,279.96,280.13,1300.0,280.11,280.14,279.96,280.13,1300.0
2019-08-22 13:45:00,279.97,279.97,279.97,279.97,100.0,279.97,279.97,279.97,279.97,100.0
2019-08-22 13:50:00,279.82,279.82,279.81,279.82,104.0,279.82,279.82,279.81,279.82,104.0
2019-08-22 13:55:00,279.82,279.82,279.82,279.82,0.0,279.82,279.82,279.82,279.82,0.0
2019-08-22 14:00:00,279.81,280.11,279.81,280.0,773.0,279.81,280.11,279.81,280.0,773.0
2019-08-22 14:05:00,280.18,280.26,280.15,280.26,500.0,280.18,280.26,280.15,280.26,500.0
2019-08-22 14:10:00,280.14,280.14,280.13,280.14,300.0,280.14,280.14,280.13,280.14,300.0
2019-08-22 14:15:00,280.09,280.31,280.09,280.15,700.0,280.09,280.31,280.09,280.15,700.0
2019-08-22 14:20:00,280.11,280.11,280.09,280.09,200.0,280.11,280.11,280.09,280.09,200.0
2019-08-22 14:25:00,279.55,279.55,279.55,279.55,100.0,279.55,279.55,279.55,279.55,100.0
2019-08-22 14:30:00,279.62,279.8,279.62,279.72,1100.0,279.62,279.8,279.62,279.72,1100.0
2019-08-22 14:35:00,279.82,279.82,279.76,279.76,200.0,279.82,279.82,279.76,279.76,200.0
2019-08-22 14:40:00,279.88,280.27,279.88,280.27,400.0,279.88,280.27,279.88,280.27,400.0
2019-08-22 14:45:00,280.45,280.56,280.39,280.39,350.0,280.45,280.56,280.39,280.39,350.0
2019-08-22 14:50:00,280.55,280.55,280.55,280.55,100.0,280.55,280.55,280.55,280.55,100.0
2019-08-22 14:55:00,280.56,280.75,280.56,280.75,400.0,280.56,280.75,280.56,280.75,400.0
2019-08-22 15:00:00,280.67,280.67,280.35,280.42,800.0,280.67,280.67,280.35,280.42,800.0
2019-08-22 15:05:00,280.62,280.62,280.53,280.54,300.0,280.62,280.62,280.53,280.54,300.0
2019-08-22 15:10:00,280.53,280.53,280.06,280.06,1600.0,280.53,280.53,280.06,280.06,1600.0
2019-08-22 15:15:00,280.11,280.13,279.84,280.07,1300.0,280.11,280.13,279.84,280.07,1300.0
2019-08-22 15:20:00,280.0,280.29,279.86,279.86,1800.0,280.0,280.29,279.86,279.86,1800.0
2019-08-22 15:25:00,280.05,280.05,279.67,279.81,800.0,280.05,280.05,279.67,279.81,800.0
2019-08-22 15:30:00,279.78,279.87,279.51,279.84,1400.0,279.78,279.87,279.51,279.84,1400.0
2019-08-22 15:35:00,279.89,280.2,279.79,280.06,1955.0,279.89,280.2,279.79,280.06,1955.0
2019-08-22 15:40:00,280.22,280.22,280.1,280.1,500.0,280.22,280.22,280.1,280.1,500.0
2019-08-22 15:45:00,280.09,280.26,280.09,280.22,1323.0,280.09,280.26,280.09,280.22,1323.0
2019-08-22 15:50:00,280.34,280.8,280.31,280.8,4200.0,280.34,280.8,280.31,280.8,4200.0
2019-08-22 15:55:00,280.95,280.98,279.71,279.71,12063.0,280.95,280.98,279.71,279.71,12063.0
2019-08-23 09:30:00,279.25,279.54,279.23,279.37,3200.0,279.25,279.54,279.23,279.37,3200.0
2019-08-23 09:35:00,279.44,279.5,278.09,279.18,1186.0,279.44,279.5,278.09,279.18,1186.0
2019-08-23 09:40:00,279.26,279.3,278.92,279.12,1095.0,279.26,279.3,278.92,279.12,1095.0
2019-08-23 09:45:00,279.15,280.12,279.15,279.84,6801.0,279.15,280.12,279.15,279.84,6801.0
2019-08-23 09:50:00,279.25,279.54,279.1,279.43,2928.0,279.25,279.54,279.1,279.43,2928.0
2019-08-23 09:55:00,279.43,279.5,279.06,279.43,4935.0,279.43,279.5,279.06,279.43,4935.0
2019-08-23 10:00:00,279.35,280.3,278.85,280.3,2100.0,279.35,280.3,278.85,280.3,2100.0
2019-08-23 10:05:00,280.39,280.47,279.91,279.91,600.0,280.39,280.47,279.91,279.91,600.0
2019-08-23 10:10:00,279.43,280.37,279.42,280.36,1200.0,279.43,280.37,279.42,280.36,1200.0
2019-08-23 10:15:00,280.47,280.74,280.47,280.64,400.0,280.47,280.74,280.47,280.64,400.0
2019-08-23 10:20:00,280.53,280.53,280.38,280.38,300.0,280.53,280.53,280.38,280.38,300.0
2019-08-23 10:25:00,280.03,280.03,279.88,279.88,200.0,280.03,280.03,279.88,279.88,200.0
2019-08-23 10:30:00,279.84,280.42,279.75,280.42,800.0,279.84,280.42,279.75,280.42,800.0
2019-08-23 10:35:00,280.64,280.64,280.64,280.64,200.0,280.64,280.64,280.64,280.64,200.0
2019-08-23 10:40:00,281.38,281.38,281.12,281.12,300.0,281.38,281.38,281.12,281.12,300.0
2019-08-23 10:45:00,280.92,280.97,280.92,280.97,300.0,280.92,280.97,280.92,280.97,300.0
2019-08-23 10:50:00,281.36,281.68,281.36,281.68,400.0,281.36,281.68,281.36,281.68,400.0
2019-08-23 10:55:00,281.59,281.93,281.51,281.53,4641.0,281.59,281.93,281.51,281.53,4641.0
2019-08-23 11:00:00,281.76,281.76,278.59,278.93,7535.0,281.76,281.76,278.59,278.93,7535.0
2019-08-23 11:05:00,278.63,279.24,277.4,277.5,8799.0,278.63,279.24,277.4,277.5,8799.0
2019-08-23 11:10:00,277.43,279.1,277.34,278.78,6466.0,277.43,279.1,277.34,278.78,6466.0
2019-08-23 11:15:00,278.63,279.68,278.63,279.68,2800.0,278.63,279.68,278.63,279.68,2800.0
2019-08-23 11:20:00,279.63,279.8,278.75,278.84,5475.0,279.63,279.8,278.75,278.84,5475.0
2019-08-23 11:25:00,278.68,278.92,278.27,278.41,4096.0,278.68,278.92,278.27,278.41,4096.0
2019-08-23 11:30:00,278.43,278.56,277.81,277.81,2200.0,278.43,278.56,277.81,277.81,2200.0
2019-08-23 11:35:00,277.84,277.91,277.18,277.91,13550.0,277.84,277.91,277.18,277.91,13550.0
2019-08-23 11:40:00,277.86,278.12,277.47,277.92,2100.0,277.86,278.12,277.47,277.92,2100.0
2019-08-23 11:45:00,277.67,277.7,277.26,277.7,526.0,277.67,277.7,277.26,277.7,526.0
2019-08-23 11:50:00,277.57,277.58,276.97,277.0,900.0,277.57,277.58,276.97,277.0,900.0
2019-08-23 11:55:00,277.08,277.29,276.6,276.94,1110.0,277.08,277.29,276.6,276.94,1110.0
2019-08-23 12:00:00,276.67,276.67,275.94,276.02,5600.0,276.67,276.67,275.94,276.02,5600.0
2019-08-23 12:05:00,276.11,276.11,275.4,275.67,1820.0,276.11,276.11,275.4,275.67,1820.0
2019-08-23 12:10:00,275.79,275.88,275.57,275.88,1401.0,275.79,275.88,275.57,275.88,1401.0
2019-08-23 12:15:00,276.01,276.02,275.91,275.91,800.0,276.01,276.02,275.91,275.91,800.0
2019-08-23 12:20:00,275.41,275.61,275.41,275.42,900.0,275.41,275.61,275.41,275.42,900.0
2019-08-23 12:25:00,275.23,275.28,274.65,274.96,1494.0,275.23,275.28,274.65,274.96,1494.0
2019-08-23 12:30:00,275.09,275.72,275.08,275.69,2494.0,275.09,275.72,275.08,275.69,2494.0
2019-08-23 12:35:00,275.96,276.22,275.78,275.81,2031.0,275.96,276.22,275.78,275.81,2031.0
2019-08-23 12:40:00,275.82,275.88,275.21,275.3,700.0,275.82,275.88,275.21,275.3,700.0
2019-08-23 12:45:00,275.17,275.17,274.8,274.9,1386.0,275.17,275.17,274.8,274.9,1386.0
2019-08-23 12:50:00,274.67,274.69,274.42,274.43,600.0,274.67,274.69,274.42,274.43,600.0
2019-08-23 12:55:00,274.5,274.92,274.44,274.83,2400.0,274.5,274.92,274.44,274.83,2400.0
2019-08-23 13:00:00,274.34,274.37,274.32,274.36,350.0,274.34,274.37,274.32,274.36,350.0
2019-08-23 13:05:00,274.26,274.26,273.46,273.59,1940.0,274.26,274.26,273.46,273.59,1940.0
2019-08-23 13:10:00,273.58,273.96,273.43,273.96,709.0,273.58,273.96,273.43,273.96,709.0
2019-08-23 13:15:00,274.0,274.0,273.43,273.43,3601.0,274.0,274.0,273.43,273.43,3601.0
2019-08-23 13:20:00,272.79,272.86,272.79,272.85,500.0,272.79,272.86,272.79,272.85,500.0
2019-08-23 13:25:00,272.6,272.87,272.6,272.83,400.0,272.6,272.87,272.6,272.83,400.0
2019-08-23 13:30:00,272.63,273.04,272.63,273.04,500.0,272.63,273.04,272.63,273.04,500.0
2019-08-23 13:35:00,273.24,273.28,273.11,273.28,1100.0,273.24,273.28,273.11,273.28,1100.0
2019-08-23 13:40:00,273.55,273.55,273.27,273.41,600.0,273.55,273.55,273.27,273.41,600.0
2019-08-23 13:45:00,273.17,273.46,273.16,273.46,900.0,273.17,273.46,273.16,273.46,900.0
2019-08-23 13:50:00,273.13,273.44,273.13,273.44,598.0,273.13,273.44,273.13,273.44,598.0
2019-08-23 13:55:00,273.36,273.36,272.89,273.12,600.0,273.36,273.36,272.89,273.12,600.0
2019-08-23 14:00:00,272.65,272.83,272.6,272.69,900.0,272.65,272.83,272.6,272.69,900.0
2019-08-23 14:05:00,273.17,273.17,272.84,272.94,700.0,273.17,273.17,272.84,272.94,700.0
2019-08-23 14:10:00,273.1,273.1,272.63,272.63,1400.0,273.1,273.1,272.63,272.63,1400.0
2019-08-23 14:15:00,272.65,272.65,272.37,272.37,400.0,272.65,272.65,272.37,272.37,400.0
2019-08-23 14:20:00,272.68,272.68,272.12,272.45,600.0,272.68,272.68,272.12,272.45,600.0
2019-08-23 14:25:00,272.65,273.08,272.56,273.08,914.0,272.65,273.08,272.56,273.08,914.0
2019-08-23 14:30:00,273.18,273.18,272.87,273.1,1745.0,273.18,273.18,272.87,273.1,1745.0
2019-08-23 14:35:00,273.23,273.23,272.72,272.72,700.0,273.23,273.23,272.72,272.72,700.0
2019-08-23 14:40:00,272.65,272.71,272.37,272.37,3291.0,272.65,272.71,272.37,272.37,3291.0
2019-08-23 14:45:00,272.34,272.34,272.02,272.11,1100.0,272.34,272.34,272.02,272.11,1100.0
2019-08-23 14:50:00,272.31,272.31,272.07,272.07,400.0,272.31,272.31,272.07,272.07,400.0
2019-08-23 14:55:00,271.87,272.53,271.87,272.53,1600.0,271.87,272.53,271.87,272.53,1600.0
2019-08-23 15:00:00,272.29,272.4,272.05,272.28,1300.0,272.29,272.4,272.05,272.28,1300.0
2019-08-23 15:05:00,272.59,272.8,272.3,272.3,600.0,272.59,272.8,272.3,272.3,600.0
2019-08-23 15:10:00,271.78,271.92,271.47,271.57,1700.0,271.78,271.92,271.47,271.57,1700.0
2019-08-23 15:15:00,271.79,272.34,271.79,271.88,1000.0,271.79,272.34,271.79,271.88,1000.0
2019-08-23 15:20:00,272.26,272.26,271.72,271.72,820.0,272.26,272.26,271.72,271.72,820.0
2019-08-23 15:25:00,271.65,271.74,271.03,271.03,2350.0,271.65,271.74,271.03,271.03,2350.0
2019-08-23 15:30:00,271.0,271.46,271.0,271.11,1800.0,271.0,271.46,271.0,271.11,1800.0
2019-08-23 15:35:00,271.13,271.36,271.04,271.3,2794.0,271.13,271.36,271.04,271.3,2794.0
2019-08-23 15:40:00,271.2,271.22,270.97,271.15,1869.0,271.2,271.22,270.97,271.15,1869.0
2019-08-23 15:45:00,271.33,271.45,270.78,270.78,2100.0,271.33,271.45,270.78,270.78,2100.0
2019-08-23 15:50:00,270.62,270.83,269.53,269.53,8240.0,270.62,270.83,269.53,269.53,8240.0
2019-08-23 15:55:00,269.34,270.67,269.23,270.65,20493.0,269.34,270.67,269.23,270.65,20493.0
2019-08-26 09:30:00,273.84,276.24,273.74,275.66,5313.0,273.84,276.24,273.74,275.66,5313.0
2019-08-26 09:35:00,276.08,276.08,273.15,274.23,3211.0,276.08,276.08,273.15,274.23,3211.0
2019-08-26 09:40:00,274.23,274.35,273.58,273.64,6495.0,274.23,274.35,273.58,273.64,6495.0
2019-08-26 09:45:00,273.65,273.71,272.6,272.6,2225.0,273.65,273.71,272.6,272.6,2225.0
2019-08-26 09:50:00,272.53,273.04,272.5,272.69,400.0,272.53,273.04,272.5,272.69,400.0
2019-08-26 09:55:00,273.92,274.69,273.92,274.17,2000.0,273.92,274.69,273.92,274.17,2000.0
2019-08-26 10:00:00,274.92,274.92,274.47,274.47,300.0,274.92,274.92,274.47,274.47,300.0
2019-08-26 10:05:00,274.36,274.39,273.58,273.58,1700.0,274.36,274.39,273.58,273.58,1700.0
2019-08-26 10:10:00,273.71,273.71,272.88,272.88,1528.0,273.71,273.71,272.88,272.88,1528.0
2019-08-26 10:15:00,273.23,273.31,272.76,273.31,825.0,273.23,273.31,272.76,273.31,825.0
2019-08-26 10:20:00,273.31,273.31,273.31,273.31,0.0,273.31,273.31,273.31,273.31,0.0
2019-08-26 10:25:00,273.62,274.49,273.61,274.23,2100.0,273.62,274.49,273.61,274.23,2100.0
2019-08-26 10:30:00,274.46,274.6,274.26,274.6,1100.0,274.46,274.6,274.26,274.6,1100.0
2019-08-26 10:35:00,274.61,274.65,274.56,274.65,600.0,274.61,274.65,274.56,274.65,600.0
2019-08-26 10:40:00,274.64,274.64,273.86,273.97,800.0,274.64,274.64,273.86,273.97,800.0
2019-08-26 10:45:00,275.01,275.49,274.65,275.49,1774.0,275.01,275.49,274.65,275.49,1774.0
2019-08-26 10:50:00,275.49,275.75,275.37,275.49,1000.0,275.49,275.75,275.37,275.49,1000.0
2019-08-26 10:55:00,275.44,275.67,275.18,275.67,2686.0,275.44,275.67,275.18,275.67,2686.0
2019-08-26 11:00:00,275.66,276.0,275.62,275.62,1127.0,275.66,276.0,275.62,275.62,1127.0
2019-08-26 11:05:00,275.66,275.66,275.66,275.66,200.0,275.66,275.66,275.66,275.66,200.0
2019-08-26 11:10:00,276.11,276.7,275.93,276.46,1862.0,276.11,276.7,275.93,276.46,1862.0
2019-08-26 11:15:00,276.36,276.56,276.05,276.06,1100.0,276.36,276.56,276.05,276.06,1100.0
2019-08-26 11:20:00,276.31,276.72,276.19,276.72,400.0,276.31,276.72,276.19,276.72,400.0
2019-08-26 11:25:00,276.59,277.0,276.43,276.43,1481.0,276.59,277.0,276.43,276.43,1481.0
2019-08-26 11:30:00,276.57,276.74,276.31,276.74,900.0,276.57,276.74,276.31,276.74,900.0
2019-08-26 11:35:00,276.87,276.87,276.59,276.78,1178.0,276.87,276.87,276.59,276.78,1178.0
2019-08-26 11:40:00,276.48,276.48,276.33,276.46,600.0,276.48,276.48,276.33,276.46,600.0
2019-08-26 11:45:00,276.26,276.26,275.92,276.15,400.0,276.26,276.26,275.92,276.15,400.0
2019-08-26 11:50:00,276.4,276.4,276.25,276.25,600.0,276.4,276.4,276.25,276.25,600.0
2019-08-26 11:55:00,276.4,276.89,276.33,276.88,1600.0,276.4,276.89,276.33,276.88,1600.0
2019-08-26 12:00:00,276.66,276.66,276.55,276.57,600.0,276.66,276.66,276.55,276.57,600.0
2019-08-26 12:05:00,276.18,276.33,276.08,276.33,600.0,276.18,276.33,276.08,276.33,600.0
2019-08-26 12:10:00,276.33,276.38,276.22,276.31,1100.0,276.33,276.38,276.22,276.31,1100.0
2019-08-26 12:15:00,276.42,276.55,276.2,276.2,760.0,276.42,276.55,276.2,276.2,760.0
2019-08-26 12:20:00,276.16,276.88,276.16,276.88,1505.0,276.16,276.88,276.16,276.88,1505.0
2019-08-26 12:25:00,276.68,276.89,276.66,276.89,1500.0,276.68,276.89,276.66,276.89,1500.0
2019-08-26 12:30:00,276.77,276.77,276.47,276.47,500.0,276.77,276.77,276.47,276.47,500.0
2019-08-26 12:35:00,276.51,276.51,276.48,276.48,200.0,276.51,276.51,276.48,276.48,200.0
2019-08-26 12:40:00,276.61,276.61,276.44,276.61,400.0,276.61,276.61,276.44,276.61,400.0
2019-08-26 12:45:00,276.84,276.84,276.39,276.39,1000.0,276.84,276.84,276.39,276.39,1000.0
2019-08-26 12:50:00,276.57,276.94,276.57,276.94,800.0,276.57,276.94,276.57,276.94,800.0
2019-08-26 12:55:00,276.89,276.98,276.79,276.93,600.0,276.89,276.98,276.79,276.93,600.0
2019-08-26 13:00:00,276.89,276.97,276.89,276.97,200.0,276.89,276.97,276.89,276.97,200.0
2019-08-26 13:05:00,277.01,277.28,276.89,277.03,1020.0,277.01,277.28,276.89,277.03,1020.0
2019-08-26 13:10:00,277.05,277.07,276.74,276.74,1350.0,277.05,277.07,276.74,276.74,1350.0
2019-08-26 13:15:00,276.71,276.76,276.5,276.5,600.0,276.71,276.76,276.5,276.5,600.0
2019-08-26 13:20:00,276.76,276.76,276.76,276.76,300.0,276.76,276.76,276.76,276.76,300.0
2019-08-26 13:25:00,276.84,276.91,276.61,276.74,1920.0,276.84,276.91,276.61,276.74,1920.0
2019-08-26 13:30:00,276.41,276.41,276.25,276.25,400.0,276.41,276.41,276.25,276.25,400.0
2019-08-26 13:35:00,276.26,276.31,276.26,276.31,336.0,276.26,276.31,276.26,276.31,336.0
2019-08-26 13:40:00,276.46,276.46,276.2,276.2,500.0,276.46,276.46,276.2,276.2,500.0
2019-08-26 13:45:00,276.31,276.66,276.31,276.55,2015.0,276.31,276.66,276.31,276.55,2015.0
2019-08-26 13:50:00,276.76,276.77,276.53,276.53,741.0,276.76,276.77,276.53,276.53,741.0
2019-08-26 13:55:00,276.31,276.71,276.29,276.71,1500.0,276.31,276.71,276.29,276.71,1500.0
2019-08-26 14:00:00,276.43,276.43,276.0,276.04,5870.0,276.43,276.43,276.0,276.04,5870.0
2019-08-26 14:05:00,275.81,275.88,275.66,275.82,600.0,275.81,275.88,275.66,275.82,600.0
2019-08-26 14:10:00,275.55,275.56,275.38,275.48,1135.0,275.55,275.56,275.38,275.48,1135.0
2019-08-26 14:15:00,275.6,275.75,275.47,275.75,3435.0,275.6,275.75,275.47,275.75,3435.0
2019-08-26 14:20:00,275.49,275.7,275.49,275.66,900.0,275.49,275.7,275.49,275.66,900.0
2019-08-26 14:25:00,275.63,275.67,275.56,275.6,503.0,275.63,275.67,275.56,275.6,503.0
2019-08-26 14:30:00,275.75,276.07,275.65,276.07,604.0,275.75,276.07,275.65,276.07,604.0
2019-08-26 14:35:00,276.04,276.1,275.94,276.1,800.0,276.04,276.1,275.94,276.1,800.0
2019-08-26 14:40:00,276.13,276.29,276.13,276.29,1100.0,276.13,276.29,276.13,276.29,1100.0
2019-08-26 14:45:00,276.4,276.43,276.12,276.12,1130.0,276.4,276.43,276.12,276.12,1130.0
2019-08-26 14:50:00,276.21,276.49,276.13,276.13,1200.0,276.21,276.49,276.13,276.13,1200.0
2019-08-26 14:55:00,276.31,276.6,276.24,276.6,960.0,276.31,276.6,276.24,276.6,960.0
2019-08-26 15:00:00,276.95,277.23,276.7,276.89,4543.0,276.95,277.23,276.7,276.89,4543.0
2019-08-26 15:05:00,276.76,276.77,276.49,276.64,800.0,276.76,276.77,276.49,276.64,800.0
2019-08-26 15:10:00,276.46,276.88,276.46,276.79,846.0,276.46,276.88,276.46,276.79,846.0
2019-08-26 15:15:00,276.81,276.99,276.66,276.72,2676.0,276.81,276.99,276.66,276.72,2676.0
2019-08-26 15:20:00,276.74,276.74,276.28,276.54,5800.0,276.74,276.74,276.28,276.54,5800.0
2019-08-26 15:25:00,276.45,276.45,276.37,276.37,900.0,276.45,276.45,276.37,276.37,900.0
2019-08-26 15:30:00,276.32,276.58,276.29,276.29,2228.0,276.32,276.58,276.29,276.29,2228.0
2019-08-26 15:35:00,276.37,276.37,276.22,276.31,900.0,276.37,276.37,276.22,276.31,900.0
2019-08-26 15:40:00,276.25,276.31,276.07,276.07,2314.0,276.25,276.31,276.07,276.07,2314.0
2019-08-26 15:45:00,276.06,276.19,276.02,276.04,2557.0,276.06,276.19,276.02,276.04,2557.0
2019-08-26 15:50:00,276.16,276.72,276.12,276.67,3003.0,276.16,276.72,276.12,276.67,3003.0
2019-08-26 15:55:00,276.87,277.25,276.61,277.25,9410.0,276.87,277.25,276.61,277.25,9410.0
2019-08-27 09:30:00,279.04,280.0,279.04,279.36,6060.0,279.04,280.0,279.04,279.36,6060.0
2019-08-27 09:35:00,279.93,280.0,278.22,278.46,3325.0,279.93,280.0,278.22,278.46,3325.0
2019-08-27 09:40:00,278.45,278.96,278.42,278.47,818.0,278.45,278.96,278.42,278.47,818.0
2019-08-27 09:45:00,278.05,280.86,278.04,280.86,1910.0,278.05,280.86,278.04,280.86,1910.0
2019-08-27 09:50:00,280.9,281.09,280.01,281.09,3600.0,280.9,281.09,280.01,281.09,3600.0
2019-08-27 09:55:00,280.76,281.71,280.73,281.12,3583.0,280.76,281.71,280.73,281.12,3583.0
2019-08-27 10:00:00,280.1,280.8,280.09,280.09,1642.0,280.1,280.8,280.09,280.09,1642.0
2019-08-27 10:05:00,279.94,280.29,279.43,279.43,1823.0,279.94,280.29,279.43,279.43,1823.0
2019-08-27 10:10:00,280.06,280.06,280.0,280.0,523.0,280.06,280.06,280.0,280.0,523.0
2019-08-27 10:15:00,280.31,280.75,280.31,280.71,300.0,280.31,280.75,280.31,280.71,300.0
2019-08-27 10:20:00,280.58,280.58,280.41,280.41,400.0,280.58,280.58,280.41,280.41,400.0
2019-08-27 10:25:00,280.43,280.81,280.43,280.8,800.0,280.43,280.81,280.43,280.8,800.0
2019-08-27 10:30:00,280.72,280.76,280.69,280.69,625.0,280.72,280.76,280.69,280.69,625.0
2019-08-27 10:35:00,280.7,280.7,280.11,280.11,300.0,280.7,280.7,280.11,280.11,300.0
2019-08-27 10:40:00,279.9,280.15,279.88,280.15,500.0,279.9,280.15,279.88,280.15,500.0
2019-08-27 10:45:00,280.25,280.36,279.94,280.0,700.0,280.25,280.36,279.94,280.0,700.0
2019-08-27 10:50:00,279.97,280.49,279.97,280.48,2954.0,279.97,280.49,279.97,280.48,2954.0
2019-08-27 10:55:00,280.46,280.46,280.0,280.0,1456.0,280.46,280.46,280.0,280.0,1456.0
2019-08-27 11:00:00,280.0,280.0,280.0,280.0,0.0,280.0,280.0,280.0,280.0,0.0
2019-08-27 11:05:00,280.09,280.13,279.4,279.5,2300.0,280.09,280.13,279.4,279.5,2300.0
2019-08-27 11:10:00,279.51,279.51,279.09,279.09,2200.0,279.51,279.51,279.09,279.09,2200.0
2019-08-27 11:15:00,279.04,279.04,278.12,278.12,450.0,279.04,279.04,278.12,278.12,450.0
2019-08-27 11:20:00,278.07,278.47,277.81,278.27,3810.0,278.07,278.47,277.81,278.27,3810.0
2019-08-27 11:25:00,278.55,278.84,278.32,278.61,2542.0,278.55,278.84,278.32,278.61,2542.0
2019-08-27 11:30:00,278.51,279.57,278.5,279.52,2700.0,278.51,279.57,278.5,279.52,2700.0
2019-08-27 11:35:00,279.54,279.61,279.43,279.54,500.0,279.54,279.61,279.43,279.54,500.0
2019-08-27 11:40:00,279.67,279.83,279.66,279.66,400.0,279.67,279.83,279.66,279.66,400.0
2019-08-27 11:45:00,279.57,279.71,279.36,279.7,1000.0,279.57,279.71,279.36,279.7,1000.0
2019-08-27 11:50:00,279.84,279.84,279.07,279.07,700.0,279.84,279.84,279.07,279.07,700.0
2019-08-27 11:55:00,279.13,279.26,278.61,278.7,1537.0,279.13,279.26,278.61,278.7,1537.0
2019-08-27 12:00:00,279.0,279.04,277.85,277.85,2573.0,279.0,279.04,277.85,277.85,2573.0
2019-08-27 12:05:00,278.08,278.08,277.94,277.94,300.0,278.08,278.08,277.94,277.94,300.0
2019-08-27 12:10:00,278.14,278.32,278.03,278.07,1200.0,278.14,278.32,278.03,278.07,1200.0
2019-08-27 12:15:00,277.9,278.45,277.9,278.3,1400.0,277.9,278.45,277.9,278.3,1400.0
2019-08-27 12:20:00,278.3,278.3,277.91,277.95,1300.0,278.3,278.3,277.91,277.95,1300.0
2019-08-27 12:25:00,277.88,277.93,277.73,277.74,300.0,277.88,277.93,277.73,277.74,300.0
2019-08-27 12:30:00,277.59,277.65,277.28,277.35,900.0,277.59,277.65,277.28,277.35,900.0
2019-08-27 12:35:00,277.19,277.59,277.07,277.07,900.0,277.19,277.59,277.07,277.07,900.0
2019-08-27 12:40:00,277.25,277.39,277.07,277.12,800.0,277.25,277.39,277.07,277.12,800.0
2019-08-27 12:45:00,277.68,277.88,277.68,277.88,300.0,277.68,277.88,277.68,277.88,300.0
2019-08-27 12:50:00,277.82,277.87,277.7,277.87,900.0,277.82,277.87,277.7,277.87,900.0
2019-08-27 12:55:00,277.57,277.59,277.57,277.59,200.0,277.57,277.59,277.57,277.59,200.0
2019-08-27 13:00:00,277.44,277.89,277.41,277.71,1295.0,277.44,277.89,277.41,277.71,1295.0
2019-08-27 13:05:00,277.42,278.05,277.42,277.74,3404.0,277.42,278.05,277.42,277.74,3404.0
2019-08-27 13:10:00,277.86,278.23,277.86,278.13,900.0,277.86,278.23,277.86,278.13,900.0
2019-08-27 13:15:00,277.56,277.57,277.33,277.4,1838.0,277.56,277.57,277.33,277.4,1838.0
2019-08-27 13:20:00,277.37,277.5,277.25,277.25,1100.0,277.37,277.5,277.25,277.25,1100.0
2019-08-27 13:25:00,277.49,277.85,277.4,277.85,1825.0,277.49,277.85,277.4,277.85,1825.0
2019-08-27 13:30:00,277.76,277.89,277.6,277.89,300.0,277.76,277.89,277.6,277.89,300.0
2019-08-27 13:35:00,278.26,278.94,278.24,278.44,1600.0,278.26,278.94,278.24,278.44,1600.0
2019-08-27 13:40:00,278.54,278.54,278.12,278.12,200.0,278.54,278.54,278.12,278.12,200.0
2019-08-27 13:45:00,278.51,278.51,278.15,278.29,3633.0,278.51,278.51,278.15,278.29,3633.0
2019-08-27 13:50:00,278.29,278.29,278.29,278.29,0.0,278.29,278.29,278.29,278.29,0.0
2019-08-27 13:55:00,278.21,278.78,278.21,278.78,500.0,278.21,278.78,278.21,278.78,500.0
2019-08-27 14:00:00,279.06,279.06,278.61,278.61,500.0,279.06,279.06,278.61,278.61,500.0
2019-08-27 14:05:00,278.74,278.82,278.52,278.53,1200.0,278.74,278.82,278.52,278.53,1200.0
2019-08-27 14:10:00,278.32,278.36,277.94,277.94,1670.0,278.32,278.36,277.94,277.94,1670.0
2019-08-27 14:15:00,277.81,278.38,277.81,278.37,3300.0,277.81,278.38,277.81,278.37,3300.0
2019-08-27 14:20:00,278.68,278.91,278.42,278.91,1462.0,278.68,278.91,278.42,278.91,1462.0
2019-08-27 14:25:00,278.81,279.23,278.72,279.23,4964.0,278.81,279.23,278.72,279.23,4964.0
2019-08-27 14:30:00,279.31,279.58,279.24,279.58,2085.0,279.31,279.58,279.24,279.58,2085.0
2019-08-27 14:35:00,279.63,279.77,279.48,279.77,3600.0,279.63,279.77,279.48,279.77,3600.0
2019-08-27 14:40:00,279.85,280.14,279.75,280.14,2940.0,279.85,280.14,279.75,280.14,2940.0
2019-08-27 14:45:00,280.15,280.55,279.98,280.45,6969.0,280.15,280.55,279.98,280.45,6969.0
2019-08-27 14:50:00,280.58,280.91,280.32,280.32,10345.0,280.58,280.91,280.32,280.32,10345.0
2019-08-27 14:55:00,280.67,280.7,280.52,280.63,800.0,280.67,280.7,280.52,280.63,800.0
2019-08-27 15:00:00,280.9,281.07,280.85,281.05,1700.0,280.9,281.07,280.85,281.05,1700.0
2019-08-27 15:05:00,281.21,281.21,280.74,280.74,1671.0,281.21,281.21,280.74,280.74,1671.0
2019-08-27 15:10:00,280.6,280.79,280.25,280.75,2998.0,280.6,280.79,280.25,280.75,2998.0
2019-08-27 15:15:00,280.87,281.9,280.86,281.81,15803.0,280.87,281.9,280.86,281.81,15803.0
2019-08-27 15:20:00,281.74,282.08,281.51,281.99,10427.0,281.74,282.08,281.51,281.99,10427.0
2019-08-27 15:25:00,281.96,282.35,281.87,281.93,11765.0,281.96,282.35,281.87,281.93,11765.0
2019-08-27 15:30:00,281.93,282.0,281.54,281.96,9374.0,281.93,282.0,281.54,281.96,9374.0
2019-08-27 15:35:00,281.96,282.58,281.9,282.39,14281.0,281.96,282.58,281.9,282.39,14281.0
2019-08-27 15:40:00,282.36,282.55,282.25,282.43,17454.0,282.36,282.55,282.25,282.43,17454.0
2019-08-27 15:45:00,282.44,282.95,282.43,282.89,11627.0,282.44,282.95,282.43,282.89,11627.0
2019-08-27 15:50:00,282.9,283.72,282.76,283.67,32449.0,282.9,283.72,282.76,283.67,32449.0
2019-08-27 15:55:00,283.55,285.14,283.42,284.76,105385.0,283.55,285.14,283.42,284.76,105385.0
2019-08-28 09:30:00,282.62,283.41,281.01,282.84,7218.0,282.62,283.41,281.01,282.84,7218.0
2019-08-28 09:35:00,283.4,283.4,282.5,282.7,3122.0,283.4,283.4,282.5,282.7,3122.0
2019-08-28 09:40:00,282.15,283.18,282.15,283.18,630.0,282.15,283.18,282.15,283.18,630.0
2019-08-28 09:45:00,283.0,283.82,283.0,283.82,2200.0,283.0,283.82,283.0,283.82,2200.0
2019-08-28 09:50:00,283.53,283.75,283.17,283.53,1200.0,283.53,283.75,283.17,283.53,1200.0
2019-08-28 09:55:00,283.63,284.75,283.29,284.62,17695.0,283.63,284.75,283.29,284.62,17695.0
2019-08-28 10:00:00,284.5,284.99,284.15,284.8,11720.0,284.5,284.99,284.15,284.8,11720.0
2019-08-28 10:05:00,284.78,285.71,284.78,285.71,4026.0,284.78,285.71,284.78,285.71,4026.0
2019-08-28 10:10:00,286.13,286.13,285.0,285.25,7822.0,286.13,286.13,285.0,285.25,7822.0
2019-08-28 10:15:00,284.75,285.26,284.74,284.75,3100.0,284.75,285.26,284.74,284.75,3100.0
2019-08-28 10:20:00,284.73,285.1,284.68,285.1,2700.0,284.73,285.1,284.68,285.1,2700.0
2019-08-28 10:25:00,284.97,285.06,283.81,283.81,5555.0,284.97,285.06,283.81,283.81,5555.0
2019-08-28 10:30:00,284.0,284.47,284.0,284.15,1900.0,284.0,284.47,284.0,284.15,1900.0
2019-08-28 10:35:00,284.35,284.76,284.14,284.52,3600.0,284.35,284.76,284.14,284.52,3600.0
2019-08-28 10:40:00,284.62,285.99,284.22,285.99,8120.0,284.62,285.99,284.22,285.99,8120.0
2019-08-28 10:45:00,285.54,286.15,285.29,285.89,2500.0,285.54,286.15,285.29,285.89,2500.0
2019-08-28 10:50:00,285.67,285.98,285.46,285.89,4294.0,285.67,285.98,285.46,285.89,4294.0
2019-08-28 10:55:00,285.94,286.25,285.87,285.89,3690.0,285.94,286.25,285.87,285.89,3690.0
2019-08-28 11:00:00,285.96,285.96,285.08,285.35,4516.0,285.96,285.96,285.08,285.35,4516.0
2019-08-28 11:05:00,285.35,285.44,284.98,285.44,4129.0,285.35,285.44,284.98,285.44,4129.0
2019-08-28 11:10:00,285.65,285.8,284.96,285.47,2100.0,285.65,285.8,284.96,285.47,2100.0
2019-08-28 11:15:00,285.19,286.42,285.19,286.42,2719.0,285.19,286.42,285.19,286.42,2719.0
2019-08-28 11:20:00,286.07,286.56,285.9,286.56,2449.0,286.07,286.56,285.9,286.56,2449.0
2019-08-28 11:25:00,286.26,286.99,286.26,286.71,1400.0,286.26,286.99,286.26,286.71,1400.0
2019-08-28 11:30:00,286.81,286.89,286.27,286.28,2000.0,286.81,286.89,286.27,286.28,2000.0
2019-08-28 11:35:00,286.31,286.45,286.31,286.45,300.0,286.31,286.45,286.31,286.45,300.0
2019-08-28 11:40:00,286.19,286.8,286.19,286.44,1300.0,286.19,286.8,286.19,286.44,1300.0
2019-08-28 11:45:00,286.5,286.64,286.13,286.48,3489.0,286.5,286.64,286.13,286.48,3489.0
2019-08-28 11:50:00,286.52,287.08,286.52,286.79,2550.0,286.52,287.08,286.52,286.79,2550.0
2019-08-28 11:55:00,286.91,287.0,286.57,286.65,2000.0,286.91,287.0,286.57,286.65,2000.0
2019-08-28 12:00:00,286.63,286.88,286.35,286.39,2500.0,286.63,286.88,286.35,286.39,2500.0
2019-08-28 12:05:00,286.56,286.93,286.43,286.67,6125.0,286.56,286.93,286.43,286.67,6125.0
2019-08-28 12:10:00,286.85,286.85,286.32,286.68,1852.0,286.85,286.85,286.32,286.68,1852.0
2019-08-28 12:15:00,286.63,286.63,286.28,286.39,1000.0,286.63,286.63,286.28,286.39,1000.0
2019-08-28 12:20:00,286.55,286.55,285.93,286.25,2405.0,286.55,286.55,285.93,286.25,2405.0
2019-08-28 12:25:00,286.1,286.24,285.96,286.07,900.0,286.1,286.24,285.96,286.07,900.0
2019-08-28 12:30:00,285.9,285.96,285.74,285.74,1800.0,285.9,285.96,285.74,285.74,1800.0
2019-08-28 12:35:00,285.41,285.41,285.13,285.13,700.0,285.41,285.41,285.13,285.13,700.0
2019-08-28 12:40:00,284.96,284.96,284.81,284.81,348.0,284.96,284.96,284.81,284.81,348.0
2019-08-28 12:45:00,284.95,284.96,284.63,284.74,3200.0,284.95,284.96,284.63,284.74,3200.0
2019-08-28 12:50:00,284.68,285.04,284.63,285.04,3144.0,284.68,285.04,284.63,285.04,3144.0
2019-08-28 12:55:00,285.05,285.26,285.01,285.25,1850.0,285.05,285.26,285.01,285.25,1850.0
2019-08-28 13:00:00,285.34,285.61,285.3,285.44,3200.0,285.34,285.61,285.3,285.44,3200.0
2019-08-28 13:05:00,285.48,285.5,285.48,285.5,500.0,285.48,285.5,285.48,285.5,500.0
2019-08-28 13:10:00,285.48,285.5,285.24,285.5,2300.0,285.48,285.5,285.24,285.5,2300.0
2019-08-28 13:15:00,285.49,285.72,285.43,285.72,3900.0,285.49,285.72,285.43,285.72,3900.0
2019-08-28 13:20:00,285.78,286.24,285.32,285.5,16096.0,285.78,286.24,285.32,285.5,16096.0
2019-08-28 13:25:00,285.6,286.04,285.28,285.55,12111.0,285.6,286.04,285.28,285.55,12111.0
2019-08-28 13:30:00,285.54,285.75,285.3,285.67,2802.0,285.54,285.75,285.3,285.67,2802.0
2019-08-28 13:35:00,285.83,286.0,285.64,285.64,3532.0,285.83,286.0,285.64,285.64,3532.0
2019-08-28 13:40:00,285.64,285.71,285.33,285.43,1900.0,285.64,285.71,285.33,285.43,1900.0
2019-08-28 13:45:00,285.55,285.72,285.54,285.72,502.0,285.55,285.72,285.54,285.72,502.0
2019-08-28 13:50:00,285.42,285.42,284.71,284.85,1419.0,285.42,285.42,284.71,284.85,1419.0
2019-08-28 13:55:00,284.69,285.02,284.64,285.02,2400.0,284.69,285.02,284.64,285.02,2400.0
2019-08-28 14:00:00,285.26,285.31,285.16,285.29,2300.0,285.26,285.31,285.16,285.29,2300.0
2019-08-28 14:05:00,285.13,285.37,284.92,285.17,1552.0,285.13,285.37,284.92,285.17,1552.0
2019-08-28 14:10:00,285.29,285.39,285.26,285.39,800.0,285.29,285.39,285.26,285.39,800.0
2019-08-28 14:15:00,285.36,285.5,285.24,285.41,2500.0,285.36,285.5,285.24,285.41,2500.0
2019-08-28 14:20:00,285.49,285.58,285.3,285.3,2800.0,285.49,285.58,285.3,285.3,2800.0
2019-08-28 14:25:00,285.51,285.51,285.22,285.4,1178.0,285.51,285.51,285.22,285.4,1178.0
2019-08-28 14:30:00,285.47,285.7,285.47,285.69,1150.0,285.47,285.7,285.47,285.69,1150.0
2019-08-28 14:35:00,285.88,285.88,285.65,285.66,2000.0,285.88,285.88,285.65,285.66,2000.0
2019-08-28 14:40:00,285.76,286.21,285.76,286.11,1400.0,285.76,286.21,285.76,286.11,1400.0
2019-08-28 14:45:00,286.24,286.85,286.23,286.85,750.0,286.24,286.85,286.23,286.85,750.0
2019-08-28 14:50:00,286.85,286.85,286.3,286.42,1500.0,286.85,286.85,286.3,286.42,1500.0
2019-08-28 14:55:00,286.5,286.5,286.28,286.29,1000.0,286.5,286.5,286.28,286.29,1000.0
2019-08-28 15:00:00,286.34,286.44,286.27,286.44,1100.0,286.34,286.44,286.27,286.44,1100.0
2019-08-28 15:05:00,286.5,286.6,286.21,286.32,2644.0,286.5,286.6,286.21,286.32,2644.0
2019-08-28 15:10:00,286.38,286.43,286.25,286.36,2000.0,286.38,286.43,286.25,286.36,2000.0
2019-08-28 15:15:00,286.54,286.61,286.04,286.5,4361.0,286.54,286.61,286.04,286.5,4361.0
2019-08-28 15:20:00,286.31,286.32,285.88,286.03,2600.0,286.31,286.32,285.88,286.03,2600.0
2019-08-28 15:25:00,285.89,286.07,285.81,285.93,2023.0,285.89,286.07,285.81,285.93,2023.0
2019-08-28 15:30:00,285.9,285.95,285.7,285.81,2100.0,285.9,285.95,285.7,285.81,2100.0
2019-08-28 15:35:00,285.78,285.94,285.67,285.7,3224.0,285.78,285.94,285.67,285.7,3224.0
2019-08-28 15:40:00,285.75,285.8,285.55,285.8,4524.0,285.75,285.8,285.55,285.8,4524.0
2019-08-28 15:45:00,285.86,286.07,285.76,286.03,2311.0,285.86,286.07,285.76,286.03,2311.0
2019-08-28 15:50:00,285.95,286.1,285.82,285.9,6404.0,285.95,286.1,285.82,285.9,6404.0
2019-08-28 15:55:00,285.91,285.91,285.07,285.62,26573.0,285.91,285.91,285.07,285.62,26573.0
2019-08-29 09:30:00,288.1,288.99,287.19,287.89,4754.0,288.1,288.99,287.19,287.89,4754.0
2019-08-29 09:35:00,287.79,288.11,286.52,287.53,3500.0,287.79,288.11,286.52,287.53,3500.0
2019-08-29 09:40:00,287.44,288.01,286.34,287.73,2900.0,287.44,288.01,286.34,287.73,2900.0
2019-08-29 09:45:00,287.42,289.13,287.41,289.11,3100.0,287.42,289.13,287.41,289.11,3100.0
2019-08-29 09:50:00,288.81,289.53,288.46,289.27,2450.0,288.81,289.53,288.46,289.27,2450.0
2019-08-29 09:55:00,288.88,289.21,288.22,289.06,2200.0,288.88,289.21,288.22,289.06,2200.0
2019-08-29 10:00:00,289.26,289.88,288.62,288.82,2800.0,289.26,289.88,288.62,288.82,2800.0
2019-08-29 10:05:00,288.88,289.11,288.26,288.26,1120.0,288.88,289.11,288.26,288.26,1120.0
2019-08-29 10:10:00,287.51,288.15,287.51,288.15,1550.0,287.51,288.15,287.51,288.15,1550.0
2019-08-29 10:15:00,288.53,289.49,288.53,289.19,3275.0,288.53,289.49,288.53,289.19,3275.0
2019-08-29 10:20:00,289.31,289.62,289.17,289.3,2600.0,289.31,289.62,289.17,289.3,2600.0
2019-08-29 10:25:00,289.29,289.52,288.99,289.01,3992.0,289.29,289.52,288.99,289.01,3992.0
2019-08-29 10:30:00,288.94,289.49,288.93,289.48,1682.0,288.94,289.49,288.93,289.48,1682.0
2019-08-29 10:35:00,289.56,289.56,287.66,288.21,3376.0,289.56,289.56,287.66,288.21,3376.0
2019-08-29 10:40:00,287.86,288.13,287.42,287.42,3800.0,287.86,288.13,287.42,287.42,3800.0
2019-08-29 10:45:00,287.47,287.5,286.93,287.29,4305.0,287.47,287.5,286.93,287.29,4305.0
2019-08-29 10:50:00,287.15,287.73,286.92,287.73,7300.0,287.15,287.73,286.92,287.73,7300.0
2019-08-29 10:55:00,287.44,288.04,287.2,288.04,4902.0,287.44,288.04,287.2,288.04,4902.0
2019-08-29 11:00:00,287.84,288.14,287.66,287.89,3748.0,287.84,288.14,287.66,287.89,3748.0
2019-08-29 11:05:00,287.8,288.13,287.77,288.13,1925.0,287.8,288.13,287.77,288.13,1925.0
2019-08-29 11:10:00,288.1,288.17,287.87,288.17,800.0,288.1,288.17,287.87,288.17,800.0
2019-08-29 11:15:00,288.16,288.39,288.16,288.29,6474.0,288.16,288.39,288.16,288.29,6474.0
2019-08-29 11:20:00,288.3,288.63,288.17,288.63,800.0,288.3,288.63,288.17,288.63,800.0
2019-08-29 11:25:00,288.67,288.67,288.28,288.28,1636.0,288.67,288.67,288.28,288.28,1636.0
2019-08-29 11:30:00,288.22,288.5,288.22,288.48,1100.0,288.22,288.5,288.22,288.48,1100.0
2019-08-29 11:35:00,288.55,288.73,288.37,288.72,874.0,288.55,288.73,288.37,288.72,874.0
2019-08-29 11:40:00,288.73,289.06,288.73,289.06,1300.0,288.73,289.06,288.73,289.06,1300.0
2019-08-29 11:45:00,288.87,288.97,288.87,288.97,520.0,288.87,288.97,288.87,288.97,520.0
2019-08-29 11:50:00,288.73,289.32,288.73,289.09,3700.0,288.73,289.32,288.73,289.09,3700.0
2019-08-29 11:55:00,289.27,289.38,288.87,289.08,14308.0,289.27,289.38,288.87,289.08,14308.0
2019-08-29 12:00:00,289.13,289.36,289.02,289.36,6652.0,289.13,289.36,289.02,289.36,6652.0
2019-08-29 12:05:00,289.36,289.51,289.14,289.14,8458.0,289.36,289.51,289.14,289.14,8458.0
2019-08-29 12:10:00,288.94,289.44,288.94,289.44,2978.0,288.94,289.44,288.94,289.44,2978.0
2019-08-29 12:15:00,289.28,289.28,288.94,289.06,2335.0,289.28,289.28,288.94,289.06,2335.0
2019-08-29 12:20:00,289.18,289.18,289.04,289.13,973.0,289.18,289.18,289.04,289.13,973.0
2019-08-29 12:25:00,288.79,288.9,288.73,288.73,1752.0,288.79,288.9,288.73,288.73,1752.0
2019-08-29 12:30:00,288.79,289.14,288.78,289.07,1600.0,288.79,289.14,288.78,289.07,1600.0
2019-08-29 12:35:00,289.34,289.59,289.34,289.5,2200.0,289.34,289.59,289.34,289.5,2200.0
2019-08-29 12:40:00,289.38,289.45,289.38,289.4,700.0,289.38,289.45,289.38,289.4,700.0
2019-08-29 12:45:00,289.48,289.87,289.48,289.79,1400.0,289.48,289.87,289.48,289.79,1400.0
2019-08-29 12:50:00,289.97,290.22,289.92,290.22,2327.0,289.97,290.22,289.92,290.22,2327.0
2019-08-29 12:55:00,290.48,290.56,290.16,290.43,1550.0,290.48,290.56,290.16,290.43,1550.0
2019-08-29 13:00:00,290.16,290.17,290.05,290.1,900.0,290.16,290.17,290.05,290.1,900.0
2019-08-29 13:05:00,290.07,290.07,290.01,290.01,500.0,290.07,290.07,290.01,290.01,500.0
2019-08-29 13:10:00,290.11,290.11,289.86,290.1,800.0,290.11,290.11,289.86,290.1,800.0
2019-08-29 13:15:00,289.95,290.27,289.84,290.18,1400.0,289.95,290.27,289.84,290.18,1400.0
2019-08-29 13:20:00,290.44,290.5,290.39,290.39,500.0,290.44,290.5,290.39,290.39,500.0
2019-08-29 13:25:00,290.51,290.51,290.3,290.4,700.0,290.51,290.51,290.3,290.4,700.0
2019-08-29 13:30:00,290.2,290.26,290.2,290.2,700.0,290.2,290.26,290.2,290.2,700.0
2019-08-29 13:35:00,290.61,290.72,290.61,290.72,300.0,290.61,290.72,290.61,290.72,300.0
2019-08-29 13:40:00,290.62,290.69,290.56,290.61,700.0,290.62,290.69,290.56,290.61,700.0
2019-08-29 13:45:00,290.68,290.83,290.42,290.44,2100.0,290.68,290.83,290.42,290.44,2100.0
2019-08-29 13:50:00,290.4,290.79,290.39,290.47,500.0,290.4,290.79,290.39,290.47,500.0
2019-08-29 13:55:00,290.53,290.53,290.45,290.47,528.0,290.53,290.53,290.45,290.47,528.0
2019-08-29 14:00:00,290.6,290.85,290.49,290.49,1607.0,290.6,290.85,290.49,290.49,1607.0
2019-08-29 14:05:00,290.3,290.34,290.17,290.19,1200.0,290.3,290.34,290.17,290.19,1200.0
2019-08-29 14:10:00,290.22,290.35,290.02,290.35,300.0,290.22,290.35,290.02,290.35,300.0
2019-08-29 14:15:00,290.37,290.37,290.07,290.22,2679.0,290.37,290.37,290.07,290.22,2679.0
2019-08-29 14:20:00,290.01,290.4,290.01,290.2,3700.0,290.01,290.4,290.01,290.2,3700.0
2019-08-29 14:25:00,290.21,290.38,290.11,290.13,2550.0,290.21,290.38,290.11,290.13,2550.0
2019-08-29 14:30:00,290.24,290.24,289.9,290.19,977.0,290.24,290.24,289.9,290.19,977.0
2019-08-29 14:35:00,289.89,290.07,289.89,290.07,400.0,289.89,290.07,289.89,290.07,400.0
2019-08-29 14:40:00,290.0,290.06,289.8,289.84,1447.0,290.0,290.06,289.8,289.84,1447.0
2019-08-29 14:45:00,289.78,290.1,289.78,290.1,700.0,289.78,290.1,289.78,290.1,700.0
2019-08-29 14:50:00,290.03,290.03,289.49,289.56,1700.0,290.03,290.03,289.49,289.56,1700.0
2019-08-29 14:55:00,289.63,289.63,289.55,289.55,342.0,289.63,289.63,289.55,289.55,342.0
2019-08-29 15:00:00,289.27,289.42,289.0,289.37,1800.0,289.27,289.42,289.0,289.37,1800.0
2019-08-29 15:05:00,289.23,289.23,289.09,289.16,798.0,289.23,289.23,289.09,289.16,798.0
2019-08-29 15:10:00,289.37,289.38,289.19,289.19,1147.0,289.37,289.38,289.19,289.19,1147.0
2019-08-29 15:15:00,289.39,289.45,289.26,289.26,700.0,289.39,289.45,289.26,289.26,700.0
2019-08-29 15:20:00,289.33,289.33,289.01,289.01,964.0,289.33,289.33,289.01,289.01,964.0
2019-08-29 15:25:00,289.25,289.25,289.0,289.0,1010.0,289.25,289.25,289.0,289.0,1010.0
2019-08-29 15:30:00,289.03,289.06,288.79,288.87,1800.0,289.03,289.06,288.79,288.87,1800.0
2019-08-29 15:35:00,288.79,289.2,288.79,289.2,2110.0,288.79,289.2,288.79,289.2,2110.0
2019-08-29 15:40:00,289.14,289.18,288.85,288.85,2200.0,289.14,289.18,288.85,288.85,2200.0
2019-08-29 15:45:00,288.8,289.56,288.74,289.56,3300.0,288.8,289.56,288.74,289.56,3300.0
2019-08-29 15:50:00,289.66,289.66,289.08,289.08,3400.0,289.66,289.66,289.08,289.08,3400.0
2019-08-29 15:55:00,289.17,289.5,289.07,289.07,10183.0,289.17,289.5,289.07,289.07,10183.0
2019-08-30 09:30:00,291.05,291.05,289.26,289.97,2702.0,291.05,291.05,289.26,289.97,2702.0
2019-08-30 09:35:00,289.88,290.35,289.88,289.93,494.0,289.88,290.35,289.88,289.93,494.0
2019-08-30 09:40:00,289.29,289.29,289.28,289.29,100.0,289.29,289.29,289.28,289.29,100.0
2019-08-30 09:45:00,289.21,289.21,289.21,289.21,100.0,289.21,289.21,289.21,289.21,100.0
2019-08-30 09:50:00,289.64,290.2,288.99,289.0,2465.0,289.64,290.2,288.99,289.0,2465.0
2019-08-30 09:55:00,288.93,289.07,288.69,288.96,721.0,288.93,289.07,288.69,288.96,721.0
2019-08-30 10:00:00,289.14,289.68,289.14,289.68,366.0,289.14,289.68,289.14,289.68,366.0
2019-08-30 10:05:00,289.65,290.1,289.44,289.49,1322.0,289.65,290.1,289.44,289.49,1322.0
2019-08-30 10:10:00,289.5,289.56,289.18,289.18,950.0,289.5,289.56,289.18,289.18,950.0
2019-08-30 10:15:00,289.03,289.53,288.99,289.33,660.0,289.03,289.53,288.99,289.33,660.0
2019-08-30 10:20:00,289.26,289.26,288.95,289.21,400.0,289.26,289.26,288.95,289.21,400.0
2019-08-30 10:25:00,289.29,289.65,289.13,289.65,600.0,289.29,289.65,289.13,289.65,600.0
2019-08-30 10:30:00,290.0,290.0,289.31,289.39,4257.0,290.0,290.0,289.31,289.39,4257.0
2019-08-30 10:35:00,289.46,289.73,289.41,289.73,1772.0,289.46,289.73,289.41,289.73,1772.0
2019-08-30 10:40:00,289.7,289.9,289.18,289.8,1610.0,289.7,289.9,289.18,289.8,1610.0
2019-08-30 10:45:00,289.55,289.81,289.55,289.56,300.0,289.55,289.81,289.55,289.56,300.0
2019-08-30 10:50:00,289.8,289.8,289.18,289.78,805.0,289.8,289.8,289.18,289.78,805.0
2019-08-30 10:55:00,289.65,289.86,289.56,289.86,2140.0,289.65,289.86,289.56,289.86,2140.0
2019-08-30 11:00:00,289.86,290.0,289.63,289.71,3164.0,289.86,290.0,289.63,289.71,3164.0
2019-08-30 11:05:00,289.5,289.69,289.32,289.52,2483.0,289.5,289.69,289.32,289.52,2483.0
2019-08-30 11:10:00,289.5,289.5,288.23,288.83,3570.0,289.5,289.5,288.23,288.83,3570.0
2019-08-30 11:15:00,288.32,288.32,288.12,288.22,400.0,288.32,288.32,288.12,288.22,400.0
2019-08-30 11:20:00,288.22,288.22,287.75,287.75,1200.0,288.22,288.22,287.75,287.75,1200.0
2019-08-30 11:25:00,287.42,287.86,287.22,287.86,4600.0,287.42,287.86,287.22,287.86,4600.0
2019-08-30 11:30:00,288.06,288.74,288.06,288.74,1500.0,288.06,288.74,288.06,288.74,1500.0
2019-08-30 11:35:00,288.8,288.99,288.6,288.97,3500.0,288.8,288.99,288.6,288.97,3500.0
2019-08-30 11:40:00,288.81,289.41,288.81,289.41,1500.0,288.81,289.41,288.81,289.41,1500.0
2019-08-30 11:45:00,289.35,289.4,289.35,289.4,600.0,289.35,289.4,289.35,289.4,600.0
2019-08-30 11:50:00,289.43,289.57,289.36,289.5,3015.0,289.43,289.57,289.36,289.5,3015.0
2019-08-30 11:55:00,289.42,289.77,289.34,289.44,9165.0,289.42,289.77,289.34,289.44,9165.0
2019-08-30 12:00:00,289.68,290.09,289.66,289.77,1500.0,289.68,290.09,289.66,289.77,1500.0
2019-08-30 12:05:00,289.76,290.09,289.76,289.86,1100.0,289.76,290.09,289.76,289.86,1100.0
2019-08-30 12:10:00,289.84,290.45,289.82,290.45,1475.0,289.84,290.45,289.82,290.45,1475.0
2019-08-30 12:15:00,290.39,290.39,290.24,290.33,635.0,290.39,290.39,290.24,290.33,635.0
2019-08-30 12:20:00,290.45,290.71,290.45,290.67,700.0,290.45,290.71,290.45,290.67,700.0
2019-08-30 12:25:00,290.58,290.74,290.53,290.74,1400.0,290.58,290.74,290.53,290.74,1400.0
2019-08-30 12:30:00,290.45,291.0,290.45,291.0,1000.0,290.45,291.0,290.45,291.0,1000.0
2019-08-30 12:35:00,290.72,290.96,290.66,290.66,800.0,290.72,290.96,290.66,290.66,800.0
2019-08-30 12:40:00,290.78,291.0,290.64,290.64,815.0,290.78,291.0,290.64,290.64,815.0
2019-08-30 12:45:00,290.79,290.79,290.37,290.38,1200.0,290.79,290.79,290.37,290.38,1200.0
2019-08-30 12:50:00,290.36,290.41,290.34,290.41,500.0,290.36,290.41,290.34,290.41,500.0
2019-08-30 12:55:00,290.43,290.7,290.43,290.44,1000.0,290.43,290.7,290.43,290.44,1000.0
2019-08-30 13:00:00,290.44,290.58,290.31,290.31,8000.0,290.44,290.58,290.31,290.31,8000.0
2019-08-30 13:05:00,290.06,290.28,289.99,290.21,2300.0,290.06,290.28,289.99,290.21,2300.0
2019-08-30 13:10:00,290.18,290.24,290.18,290.24,200.0,290.18,290.24,290.18,290.24,200.0
2019-08-30 13:15:00,290.2,290.2,289.7,289.9,1200.0,290.2,290.2,289.7,289.9,1200.0
2019-08-30 13:20:00,289.92,290.02,289.72,289.97,911.0,289.92,290.02,289.72,289.97,911.0
2019-08-30 13:25:00,289.95,290.12,289.95,290.12,700.0,289.95,290.12,289.95,290.12,700.0
2019-08-30 13:30:00,289.87,290.31,289.87,290.13,2600.0,289.87,290.31,289.87,290.13,2600.0
2019-08-30 13:35:00,289.99,289.99,289.71,289.71,600.0,289.99,289.99,289.71,289.71,600.0
2019-08-30 13:40:00,289.52,289.52,289.39,289.49,1300.0,289.52,289.52,289.39,289.49,1300.0
2019-08-30 13:45:00,289.49,289.72,289.49,289.72,1400.0,289.49,289.72,289.49,289.72,1400.0
2019-08-30 13:50:00,289.71,289.95,289.59,289.8,2500.0,289.71,289.95,289.59,289.8,2500.0
2019-08-30 13:55:00,289.75,289.75,289.48,289.48,1079.0,289.75,289.75,289.48,289.48,1079.0
2019-08-30 14:00:00,289.44,289.59,289.35,289.38,525.0,289.44,289.59,289.35,289.38,525.0
2019-08-30 14:05:00,289.39,289.54,289.38,289.38,1250.0,289.39,289.54,289.38,289.38,1250.0
2019-08-30 14:10:00,289.61,289.65,289.61,289.65,300.0,289.61,289.65,289.61,289.65,300.0
2019-08-30 14:15:00,289.49,289.71,289.46,289.71,2100.0,289.49,289.71,289.46,289.71,2100.0
2019-08-30 14:20:00,289.71,289.94,289.6,289.94,2400.0,289.71,289.94,289.6,289.94,2400.0
2019-08-30 14:25:00,289.96,290.09,289.95,290.09,500.0,289.96,290.09,289.95,290.09,500.0
2019-08-30 14:30:00,289.82,290.09,289.82,289.95,1400.0,289.82,290.09,289.82,289.95,1400.0
2019-08-30 14:35:00,289.76,289.76,289.51,289.51,500.0,289.76,289.76,289.51,289.51,500.0
2019-08-30 14:40:00,289.02,289.37,289.02,289.37,1500.0,289.02,289.37,289.02,289.37,1500.0
2019-08-30 14:45:00,289.21,289.21,288.95,289.03,1410.0,289.21,289.21,288.95,289.03,1410.0
2019-08-30 14:50:00,288.84,288.92,288.66,288.67,700.0,288.84,288.92,288.66,288.67,700.0
2019-08-30 14:55:00,288.67,288.67,288.67,288.67,0.0,288.67,288.67,288.67,288.67,0.0
2019-08-30 15:00:00,288.78,288.87,288.32,288.73,3080.0,288.78,288.87,288.32,288.73,3080.0
2019-08-30 15:05:00,288.68,288.68,288.68,288.68,100.0,288.68,288.68,288.68,288.68,100.0
2019-08-30 15:10:00,288.85,289.42,288.64,289.42,3900.0,288.85,289.42,288.64,289.42,3900.0
2019-08-30 15:15:00,289.41,289.41,288.96,289.35,2200.0,289.41,289.41,288.96,289.35,2200.0
2019-08-30 15:20:00,289.46,289.78,289.39,289.73,2200.0,289.46,289.78,289.39,289.73,2200.0
2019-08-30 15:25:00,289.9,290.14,289.9,289.95,705.0,289.9,290.14,289.9,289.95,705.0
2019-08-30 15:30:00,289.75,290.1,289.75,290.1,3727.0,289.75,290.1,289.75,290.1,3727.0
2019-08-30 15:35:00,289.89,289.89,289.49,289.73,2386.0,289.89,289.89,289.49,289.73,2386.0
2019-08-30 15:40:00,289.49,289.56,289.37,289.49,820.0,289.49,289.56,289.37,289.49,820.0
2019-08-30 15:45:00,289.54,289.7,289.49,289.6,3300.0,289.54,289.7,289.49,289.6,3300.0
2019-08-30 15:50:00,289.72,290.11,289.72,289.99,3700.0,289.72,290.11,289.72,289.99,3700.0
2019-08-30 15:55:00,290.06,290.54,289.65,289.74,16596.0,290.06,290.54,289.65,289.74,16596.0
2019-09-03 09:30:00,288.89,290.4,288.54,288.9,7752.0,288.89,290.4,288.54,288.9,7752.0
2019-09-03 09:35:00,289.06,290.06,288.54,289.84,2800.0,289.06,290.06,288.54,289.84,2800.0
2019-09-03 09:40:00,289.7,289.95,289.64,289.78,600.0,289.7,289.95,289.64,289.78,600.0
2019-09-03 09:45:00,290.01,290.01,288.97,288.99,4174.0,290.01,290.01,288.97,288.99,4174.0
2019-09-03 09:50:00,289.24,290.2,288.87,290.02,14063.0,289.24,290.2,288.87,290.02,14063.0
2019-09-03 09:55:00,290.22,290.42,290.16,290.42,1624.0,290.22,290.42,290.16,290.42,1624.0
2019-09-03 10:00:00,290.05,290.18,287.29,287.79,2551.0,290.05,290.18,287.29,287.79,2551.0
2019-09-03 10:05:00,287.19,287.52,286.72,287.29,1102.0,287.19,287.52,286.72,287.29,1102.0
2019-09-03 10:10:00,287.32,288.28,287.32,287.88,1931.0,287.32,288.28,287.32,287.88,1931.0
2019-09-03 10:15:00,288.15,288.22,287.81,287.81,1000.0,288.15,288.22,287.81,287.81,1000.0
2019-09-03 10:20:00,287.3,287.56,286.88,286.88,1500.0,287.3,287.56,286.88,286.88,1500.0
2019-09-03 10:25:00,287.26,287.53,286.75,287.53,1600.0,287.26,287.53,286.75,287.53,1600.0
2019-09-03 10:30:00,287.38,287.39,286.88,287.11,7867.0,287.38,287.39,286.88,287.11,7867.0
2019-09-03 10:35:00,286.86,287.69,286.86,287.69,2486.0,286.86,287.69,286.86,287.69,2486.0
2019-09-03 10:40:00,287.94,288.59,287.94,288.47,1000.0,287.94,288.59,287.94,288.47,1000.0
2019-09-03 10:45:00,288.7,288.7,288.41,288.5,2316.0,288.7,288.7,288.41,288.5,2316.0
2019-09-03 10:50:00,288.48,288.48,287.93,287.93,1300.0,288.48,288.48,287.93,287.93,1300.0
2019-09-03 10:55:00,287.98,288.2,287.57,287.83,3394.0,287.98,288.2,287.57,287.83,3394.0
2019-09-03 11:00:00,287.87,288.05,287.37,287.54,2497.0,287.87,288.05,287.37,287.54,2497.0
2019-09-03 11:05:00,287.16,287.79,287.16,287.58,1000.0,287.16,287.79,287.16,287.58,1000.0
2019-09-03 11:10:00,287.65,287.65,286.77,286.89,700.0,287.65,287.65,286.77,286.89,700.0
2019-09-03 11:15:00,286.59,287.3,286.59,286.86,1507.0,286.59,287.3,286.59,286.86,1507.0
2019-09-03 11:20:00,287.15,287.25,286.93,287.18,1600.0,287.15,287.25,286.93,287.18,1600.0
2019-09-03 11:25:00,287.28,287.28,286.72,286.73,500.0,287.28,287.28,286.72,286.73,500.0
2019-09-03 11:30:00,287.1,287.24,286.64,286.93,700.0,287.1,287.24,286.64,286.93,700.0
2019-09-03 11:35:00,286.8,287.09,286.78,286.93,500.0,286.8,287.09,286.78,286.93,500.0
2019-09-03 11:40:00,287.07,287.22,287.02,287.21,1106.0,287.07,287.22,287.02,287.21,1106.0
2019-09-03 11:45:00,287.1,287.7,287.09,287.67,1055.0,287.1,287.7,287.09,287.67,1055.0
2019-09-03 11:50:00,287.4,288.19,287.4,288.19,300.0,287.4,288.19,287.4,288.19,300.0
2019-09-03 11:55:00,288.2,288.31,287.7,288.06,1239.0,288.2,288.31,287.7,288.06,1239.0
2019-09-03 12:00:00,288.53,288.53,288.25,288.25,843.0,288.53,288.53,288.25,288.25,843.0
2019-09-03 12:05:00,288.28,288.28,288.05,288.05,550.0,288.28,288.28,288.05,288.05,550.0
2019-09-03 12:10:00,287.65,287.67,287.65,287.67,200.0,287.65,287.67,287.65,287.67,200.0
2019-09-03 12:15:00,288.06,288.18,288.06,288.12,400.0,288.06,288.18,288.06,288.12,400.0
2019-09-03 12:20:00,287.49,287.64,287.49,287.64,400.0,287.49,287.64,287.49,287.64,400.0
2019-09-03 12:25:00,287.43,287.49,287.32,287.49,3083.0,287.43,287.49,287.32,287.49,3083.0
2019-09-03 12:30:00,287.2,287.2,287.03,287.03,325.0,287.2,287.2,287.03,287.03,325.0
2019-09-03 12:35:00,287.12,287.19,287.04,287.04,500.0,287.12,287.19,287.04,287.04,500.0
2019-09-03 12:40:00,287.22,287.35,287.12,287.12,600.0,287.22,287.35,287.12,287.12,600.0
2019-09-03 12:45:00,286.94,287.8,286.94,287.8,600.0,286.94,287.8,286.94,287.8,600.0
2019-09-03 12:50:00,287.44,287.44,287.22,287.22,300.0,287.44,287.44,287.22,287.22,300.0
2019-09-03 12:55:00,287.18,287.42,286.94,286.94,600.0,287.18,287.42,286.94,286.94,600.0
2019-09-03 13:00:00,287.27,287.27,287.21,287.22,200.0,287.27,287.27,287.21,287.22,200.0
2019-09-03 13:05:00,286.82,286.83,286.82,286.83,200.0,286.82,286.83,286.82,286.83,200.0
2019-09-03 13:10:00,286.8,286.8,286.6,286.8,700.0,286.8,286.8,286.6,286.8,700.0
2019-09-03 13:15:00,286.79,286.79,286.6,286.6,200.0,286.79,286.79,286.6,286.6,200.0
2019-09-03 13:20:00,286.45,286.45,286.01,286.01,800.0,286.45,286.45,286.01,286.01,800.0
2019-09-03 13:25:00,285.87,286.13,285.66,286.13,1187.0,285.87,286.13,285.66,286.13,1187.0
2019-09-03 13:30:00,285.77,285.77,285.49,285.49,500.0,285.77,285.77,285.49,285.49,500.0
2019-09-03 13:35:00,285.6,285.75,285.37,285.38,400.0,285.6,285.75,285.37,285.38,400.0
2019-09-03 13:40:00,285.42,285.51,285.15,285.15,627.0,285.42,285.51,285.15,285.15,627.0
2019-09-03 13:45:00,285.2,285.46,285.2,285.46,1677.0,285.2,285.46,285.2,285.46,1677.0
2019-09-03 13:50:00,285.34,285.34,285.08,285.08,500.0,285.34,285.34,285.08,285.08,500.0
2019-09-03 13:55:00,285.01,285.01,284.61,284.61,300.0,285.01,285.01,284.61,284.61,300.0
2019-09-03 14:00:00,284.94,284.94,284.94,284.94,300.0,284.94,284.94,284.94,284.94,300.0
2019-09-03 14:05:00,284.89,284.98,284.68,284.68,532.0,284.89,284.98,284.68,284.68,532.0
2019-09-03 14:10:00,285.13,285.24,284.59,284.74,1748.0,285.13,285.24,284.59,284.74,1748.0
2019-09-03 14:15:00,284.51,284.51,284.16,284.19,500.0,284.51,284.51,284.16,284.19,500.0
2019-09-03 14:20:00,284.5,284.5,284.21,284.21,871.0,284.5,284.5,284.21,284.21,871.0
2019-09-03 14:25:00,284.02,284.42,284.02,284.39,1017.0,284.02,284.42,284.02,284.39,1017.0
2019-09-03 14:30:00,284.43,284.43,284.03,284.06,1300.0,284.43,284.43,284.03,284.06,1300.0
2019-09-03 14:35:00,283.58,283.98,283.53,283.92,1430.0,283.58,283.98,283.53,283.92,1430.0
2019-09-03 14:40:00,283.95,284.41,283.93,284.41,1512.0,283.95,284.41,283.93,284.41,1512.0
2019-09-03 14:45:00,284.4,284.69,284.34,284.62,3900.0,284.4,284.69,284.34,284.62,3900.0
2019-09-03 14:50:00,284.94,284.98,284.77,284.84,2022.0,284.94,284.98,284.77,284.84,2022.0
2019-09-03 14:55:00,285.23,285.53,285.05,285.27,3047.0,285.23,285.53,285.05,285.27,3047.0
2019-09-03 15:00:00,285.42,285.44,285.05,285.23,2400.0,285.42,285.44,285.05,285.23,2400.0
2019-09-03 15:05:00,285.18,285.31,285.08,285.22,1824.0,285.18,285.31,285.08,285.22,1824.0
2019-09-03 15:10:00,285.12,285.18,284.75,284.81,2146.0,285.12,285.18,284.75,284.81,2146.0
2019-09-03 15:15:00,284.77,285.1,284.77,285.1,2340.0,284.77,285.1,284.77,285.1,2340.0
2019-09-03 15:20:00,285.34,285.44,285.26,285.44,1400.0,285.34,285.44,285.26,285.44,1400.0
2019-09-03 15:25:00,285.35,285.61,285.29,285.4,1451.0,285.35,285.61,285.29,285.4,1451.0
2019-09-03 15:30:00,285.46,285.59,285.29,285.58,2000.0,285.46,285.59,285.29,285.58,2000.0
2019-09-03 15:35:00,285.78,285.96,285.71,285.92,2540.0,285.78,285.96,285.71,285.92,2540.0
2019-09-03 15:40:00,286.05,286.05,285.83,285.95,3100.0,286.05,286.05,285.83,285.95,3100.0
2019-09-03 15:45:00,285.93,286.42,285.87,286.29,4757.0,285.93,286.42,285.87,286.29,4757.0
2019-09-03 15:50:00,286.29,286.46,286.04,286.22,7826.0,286.29,286.46,286.04,286.22,7826.0
2019-09-03 15:55:00,286.08,286.25,285.92,286.09,15862.0,286.08,286.25,285.92,286.09,15862.0
2019-09-04 09:30:00,288.4,288.4,287.8,288.29,4080.0,288.4,288.4,287.8,288.29,4080.0
2019-09-04 09:35:00,288.67,289.24,288.67,288.7,1000.0,288.67,289.24,288.67,288.7,1000.0
2019-09-04 09:40:00,288.26,288.76,288.26,288.62,800.0,288.26,288.76,288.26,288.62,800.0
2019-09-04 09:45:00,288.39,288.53,288.24,288.53,500.0,288.39,288.53,288.24,288.53,500.0
2019-09-04 09:50:00,288.57,288.58,288.57,288.57,400.0,288.57,288.58,288.57,288.57,400.0
2019-09-04 09:55:00,288.5,288.72,288.25,288.25,945.0,288.5,288.72,288.25,288.25,945.0
2019-09-04 10:00:00,288.52,288.65,287.64,287.64,914.0,288.52,288.65,287.64,287.64,914.0
2019-09-04 10:05:00,287.84,288.09,287.64,287.73,868.0,287.84,288.09,287.64,287.73,868.0
2019-09-04 10:10:00,286.57,286.57,286.36,286.56,614.0,286.57,286.57,286.36,286.56,614.0
2019-09-04 10:15:00,286.39,287.02,286.36,286.36,1300.0,286.39,287.02,286.36,286.36,1300.0
2019-09-04 10:20:00,286.17,286.17,285.45,285.69,1100.0,286.17,286.17,285.45,285.69,1100.0
2019-09-04 10:25:00,284.9,286.37,284.9,286.37,1053.0,284.9,286.37,284.9,286.37,1053.0
2019-09-04 10:30:00,286.36,286.36,286.35,286.35,200.0,286.36,286.36,286.35,286.35,200.0
2019-09-04 10:35:00,285.96,286.09,285.86,285.97,1200.0,285.96,286.09,285.86,285.97,1200.0
2019-09-04 10:40:00,286.09,286.09,285.45,285.61,700.0,286.09,286.09,285.45,285.61,700.0
2019-09-04 10:45:00,285.78,286.47,285.78,285.9,3600.0,285.78,286.47,285.78,285.9,3600.0
2019-09-04 10:50:00,285.8,285.84,285.7,285.84,1500.0,285.8,285.84,285.7,285.84,1500.0
2019-09-04 10:55:00,285.76,286.31,285.76,286.1,800.0,285.76,286.31,285.76,286.1,800.0
2019-09-04 11:00:00,286.03,286.03,285.77,285.77,1600.0,286.03,286.03,285.77,285.77,1600.0
2019-09-04 11:05:00,285.82,285.87,285.82,285.87,200.0,285.82,285.87,285.82,285.87,200.0
2019-09-04 11:10:00,285.58,285.78,285.28,285.43,1400.0,285.58,285.78,285.28,285.43,1400.0
2019-09-04 11:15:00,285.34,285.48,284.73,284.84,2513.0,285.34,285.48,284.73,284.84,2513.0
2019-09-04 11:20:00,284.98,285.85,284.97,285.71,950.0,284.98,285.85,284.97,285.71,950.0
2019-09-04 11:25:00,285.88,286.27,285.65,285.88,2550.0,285.88,286.27,285.65,285.88,2550.0
2019-09-04 11:30:00,285.73,286.05,285.61,285.98,2530.0,285.73,286.05,285.61,285.98,2530.0
2019-09-04 11:35:00,285.98,286.23,285.98,286.12,1600.0,285.98,286.23,285.98,286.12,1600.0
2019-09-04 11:40:00,286.08,286.5,285.99,286.5,600.0,286.08,286.5,285.99,286.5,600.0
2019-09-04 11:45:00,286.44,286.45,286.29,286.45,800.0,286.44,286.45,286.29,286.45,800.0
2019-09-04 11:50:00,286.84,287.09,286.84,287.06,1400.0,286.84,287.09,286.84,287.06,1400.0
2019-09-04 11:55:00,287.12,287.12,286.86,286.94,2700.0,287.12,287.12,286.86,286.94,2700.0
2019-09-04 12:00:00,287.08,287.39,287.08,287.37,1124.0,287.08,287.39,287.08,287.37,1124.0
2019-09-04 12:05:00,287.39,287.84,287.39,287.83,1200.0,287.39,287.84,287.39,287.83,1200.0
2019-09-04 12:10:00,287.78,288.29,287.78,288.27,700.0,287.78,288.29,287.78,288.27,700.0
2019-09-04 12:15:00,288.1,288.24,287.88,287.98,1900.0,288.1,288.24,287.88,287.98,1900.0
2019-09-04 12:20:00,288.32,288.32,288.03,288.17,600.0,288.32,288.32,288.03,288.17,600.0
2019-09-04 12:25:00,288.05,288.45,288.05,288.45,400.0,288.05,288.45,288.05,288.45,400.0
2019-09-04 12:30:00,288.32,288.32,287.87,287.9,1350.0,288.32,288.32,287.87,287.9,1350.0
2019-09-04 12:35:00,287.91,287.92,287.52,287.64,1400.0,287.91,287.92,287.52,287.64,1400.0
2019-09-04 12:40:00,287.76,287.76,287.53,287.55,700.0,287.76,287.76,287.53,287.55,700.0
2019-09-04 12:45:00,288.03,288.03,288.03,288.03,100.0,288.03,288.03,288.03,288.03,100.0
2019-09-04 12:50:00,288.03,288.2,288.02,288.06,1800.0,288.03,288.2,288.02,288.06,1800.0
2019-09-04 12:55:00,287.85,287.92,287.59,287.6,400.0,287.85,287.92,287.59,287.6,400.0
2019-09-04 13:00:00,287.91,287.92,287.67,287.68,1100.0,287.91,287.92,287.67,287.68,1100.0
2019-09-04 13:05:00,287.54,287.6,287.37,287.38,800.0,287.54,287.6,287.37,287.38,800.0
2019-09-04 13:10:00,287.6,287.67,287.51,287.51,600.0,287.6,287.67,287.51,287.51,600.0
2019-09-04 13:15:00,287.45,287.46,287.21,287.21,1100.0,287.45,287.46,287.21,287.21,1100.0
2019-09-04 13:20:00,287.08,287.08,286.94,286.94,700.0,287.08,287.08,286.94,286.94,700.0
2019-09-04 13:25:00,287.27,287.51,287.27,287.51,800.0,287.27,287.51,287.27,287.51,800.0
2019-09-04 13:30:00,287.4,287.5,287.2,287.49,1300.0,287.4,287.5,287.2,287.49,1300.0
2019-09-04 13:35:00,287.38,287.38,287.11,287.25,820.0,287.38,287.38,287.11,287.25,820.0
2019-09-04 13:40:00,287.34,287.42,287.16,287.33,1350.0,287.34,287.42,287.16,287.33,1350.0
2019-09-04 13:45:00,287.2,287.39,287.09,287.14,2800.0,287.2,287.39,287.09,287.14,2800.0
2019-09-04 13:50:00,287.3,287.57,287.3,287.54,800.0,287.3,287.57,287.3,287.54,800.0
2019-09-04 13:55:00,287.54,287.54,287.54,287.54,0.0,287.54,287.54,287.54,287.54,0.0
2019-09-04 14:00:00,287.68,287.68,287.43,287.64,1000.0,287.68,287.68,287.43,287.64,1000.0
2019-09-04 14:05:00,287.9,287.9,287.77,287.77,500.0,287.9,287.9,287.77,287.77,500.0
2019-09-04 14:10:00,287.69,287.77,287.24,287.25,1879.0,287.69,287.77,287.24,287.25,1879.0
2019-09-04 14:15:00,287.21,287.37,287.1,287.35,1393.0,287.21,287.37,287.1,287.35,1393.0
2019-09-04 14:20:00,287.72,288.22,287.72,288.22,1100.0,287.72,288.22,287.72,288.22,1100.0
2019-09-04 14:25:00,287.93,288.3,287.77,288.3,2600.0,287.93,288.3,287.77,288.3,2600.0
2019-09-04 14:30:00,288.15,288.33,288.08,288.33,2100.0,288.15,288.33,288.08,288.33,2100.0
2019-09-04 14:35:00,288.38,288.42,288.26,288.27,1100.0,288.38,288.42,288.26,288.27,1100.0
2019-09-04 14:40:00,288.25,288.53,288.15,288.15,1100.0,288.25,288.53,288.15,288.15,1100.0
2019-09-04 14:45:00,288.36,288.48,288.31,288.31,1900.0,288.36,288.48,288.31,288.31,1900.0
2019-09-04 14:50:00,288.18,288.42,288.05,288.38,1626.0,288.18,288.42,288.05,288.38,1626.0
2019-09-04 14:55:00,288.55,288.55,288.4,288.41,1000.0,288.55,288.55,288.4,288.41,1000.0
2019-09-04 15:00:00,288.4,288.5,288.29,288.5,1463.0,288.4,288.5,288.29,288.5,1463.0
2019-09-04 15:05:00,288.51,288.57,288.41,288.57,1213.0,288.51,288.57,288.41,288.57,1213.0
2019-09-04 15:10:00,288.57,288.71,288.38,288.68,1700.0,288.57,288.71,288.38,288.68,1700.0
2019-09-04 15:15:00,288.81,288.81,288.45,288.48,1400.0,288.81,288.81,288.45,288.48,1400.0
2019-09-04 15:20:00,288.5,288.62,288.19,288.19,1861.0,288.5,288.62,288.19,288.19,1861.0
2019-09-04 15:25:00,288.25,288.44,288.25,288.32,1203.0,288.25,288.44,288.25,288.32,1203.0
2019-09-04 15:30:00,288.31,288.67,288.31,288.67,2059.0,288.31,288.67,288.31,288.67,2059.0
2019-09-04 15:35:00,288.58,288.81,288.5,288.54,2545.0,288.58,288.81,288.5,288.54,2545.0
2019-09-04 15:40:00,288.67,288.89,288.67,288.86,1600.0,288.67,288.89,288.67,288.86,1600.0
2019-09-04 15:45:00,288.86,288.99,288.85,288.87,2200.0,288.86,288.99,288.85,288.87,2200.0
2019-09-04 15:50:00,288.93,289.0,288.7,288.78,4700.0,288.93,289.0,288.7,288.78,4700.0
2019-09-04 15:55:00,288.84,289.07,288.81,288.88,11012.0,288.84,289.07,288.81,288.88,11012.0
2019-09-05 09:30:00,291.28,291.28,290.36,291.22,5659.0,291.28,291.28,290.36,291.22,5659.0
2019-09-05 09:35:00,291.3,291.41,290.12,290.39,1500.0,291.3,291.41,290.12,290.39,1500.0
2019-09-05 09:40:00,289.73,290.23,289.46,289.93,2028.0,289.73,290.23,289.46,289.93,2028.0
2019-09-05 09:45:00,289.84,290.13,289.02,289.18,2500.0,289.84,290.13,289.02,289.18,2500.0
2019-09-05 09:50:00,289.31,290.02,289.13,289.69,1400.0,289.31,290.02,289.13,289.69,1400.0
2019-09-05 09:55:00,289.51,289.72,289.5,289.72,2800.0,289.51,289.72,289.5,289.72,2800.0
2019-09-05 10:00:00,289.72,290.18,289.6,290.1,2277.0,289.72,290.18,289.6,290.1,2277.0
2019-09-05 10:05:00,290.39,290.5,290.08,290.3,700.0,290.39,290.5,290.08,290.3,700.0
2019-09-05 10:10:00,290.41,290.56,290.41,290.56,200.0,290.41,290.56,290.41,290.56,200.0
2019-09-05 10:15:00,290.66,291.39,290.47,290.94,2973.0,290.66,291.39,290.47,290.94,2973.0
2019-09-05 10:20:00,291.04,291.04,290.24,290.34,1150.0,291.04,291.04,290.24,290.34,1150.0
2019-09-05 10:25:00,290.38,291.0,290.25,290.25,9090.0,290.38,291.0,290.25,290.25,9090.0
2019-09-05 10:30:00,290.52,291.3,290.52,291.3,2850.0,290.52,291.3,290.52,291.3,2850.0
2019-09-05 10:35:00,291.32,291.52,291.07,291.26,3638.0,291.32,291.52,291.07,291.26,3638.0
2019-09-05 10:40:00,291.25,291.64,290.91,290.92,1517.0,291.25,291.64,290.91,290.92,1517.0
2019-09-05 10:45:00,291.09,291.1,290.7,290.71,600.0,291.09,291.1,290.7,290.71,600.0
2019-09-05 10:50:00,290.72,290.88,290.72,290.8,1321.0,290.72,290.88,290.72,290.8,1321.0
2019-09-05 10:55:00,290.79,290.79,290.4,290.4,500.0,290.79,290.79,290.4,290.4,500.0
2019-09-05 11:00:00,290.76,290.91,290.57,290.74,1505.0,290.76,290.91,290.57,290.74,1505.0
2019-09-05 11:05:00,290.76,291.02,290.76,290.82,400.0,290.76,291.02,290.76,290.82,400.0
2019-09-05 11:10:00,291.11,291.34,290.81,290.81,2996.0,291.11,291.34,290.81,290.81,2996.0
2019-09-05 11:15:00,290.6,290.6,290.11,290.22,951.0,290.6,290.6,290.11,290.22,951.0
2019-09-05 11:20:00,289.75,289.83,289.69,289.69,1300.0,289.75,289.83,289.69,289.69,1300.0
2019-09-05 11:25:00,289.35,289.83,289.35,289.82,1600.0,289.35,289.83,289.35,289.82,1600.0
2019-09-05 11:30:00,289.93,290.23,289.85,290.07,900.0,289.93,290.23,289.85,290.07,900.0
2019-09-05 11:35:00,290.06,290.06,289.41,289.41,500.0,290.06,290.06,289.41,289.41,500.0
2019-09-05 11:40:00,289.46,289.74,289.43,289.47,4038.0,289.46,289.74,289.43,289.47,4038.0
2019-09-05 11:45:00,289.3,289.32,289.07,289.08,1300.0,289.3,289.32,289.07,289.08,1300.0
2019-09-05 11:50:00,289.35,289.35,289.13,289.15,1344.0,289.35,289.35,289.13,289.15,1344.0
2019-09-05 11:55:00,289.24,289.82,289.04,289.37,1800.0,289.24,289.82,289.04,289.37,1800.0
2019-09-05 12:00:00,289.24,289.38,289.09,289.09,400.0,289.24,289.38,289.09,289.09,400.0
2019-09-05 12:05:00,289.37,289.53,289.15,289.53,1600.0,289.37,289.53,289.15,289.53,1600.0
2019-09-05 12:10:00,289.34,289.85,289.34,289.85,1500.0,289.34,289.85,289.34,289.85,1500.0
2019-09-05 12:15:00,289.75,290.01,289.74,290.0,1100.0,289.75,290.01,289.74,290.0,1100.0
2019-09-05 12:20:00,289.86,289.86,289.36,289.36,1100.0,289.86,289.86,289.36,289.36,1100.0
2019-09-05 12:25:00,289.52,289.62,289.21,289.22,1200.0,289.52,289.62,289.21,289.22,1200.0
2019-09-05 12:30:00,289.25,289.78,289.25,289.68,1600.0,289.25,289.78,289.25,289.68,1600.0
2019-09-05 12:35:00,289.71,290.11,289.71,290.11,800.0,289.71,290.11,289.71,290.11,800.0
2019-09-05 12:40:00,289.89,290.1,289.88,290.1,700.0,289.89,290.1,289.88,290.1,700.0
2019-09-05 12:45:00,289.95,290.09,289.76,289.76,900.0,289.95,290.09,289.76,289.76,900.0
2019-09-05 12:50:00,289.63,289.98,289.63,289.66,1400.0,289.63,289.98,289.63,289.66,1400.0
2019-09-05 12:55:00,289.73,289.73,289.71,289.71,200.0,289.73,289.73,289.71,289.71,200.0
2019-09-05 13:00:00,289.85,289.85,289.61,289.62,500.0,289.85,289.85,289.61,289.62,500.0
2019-09-05 13:05:00,289.47,289.47,289.08,289.14,500.0,289.47,289.47,289.08,289.14,500.0
2019-09-05 13:10:00,289.34,289.36,288.72,288.74,7195.0,289.34,289.36,288.72,288.74,7195.0
2019-09-05 13:15:00,288.78,288.79,288.65,288.76,900.0,288.78,288.79,288.65,288.76,900.0
2019-09-05 13:20:00,288.76,288.89,288.52,288.52,1012.0,288.76,288.89,288.52,288.52,1012.0
2019-09-05 13:25:00,288.83,288.83,288.83,288.83,100.0,288.83,288.83,288.83,288.83,100.0
2019-09-05 13:30:00,288.6,288.68,288.34,288.43,2400.0,288.6,288.68,288.34,288.43,2400.0
2019-09-05 13:35:00,288.56,288.75,288.47,288.47,1932.0,288.56,288.75,288.47,288.47,1932.0
2019-09-05 13:40:00,288.33,288.59,288.33,288.47,1000.0,288.33,288.59,288.33,288.47,1000.0
2019-09-05 13:45:00,288.51,288.58,288.2,288.34,7057.0,288.51,288.58,288.2,288.34,7057.0
2019-09-05 13:50:00,288.39,288.39,288.37,288.38,200.0,288.39,288.39,288.37,288.38,200.0
2019-09-05 13:55:00,288.27,288.39,288.16,288.16,1137.0,288.27,288.39,288.16,288.16,1137.0
2019-09-05 14:00:00,288.13,288.24,288.13,288.22,500.0,288.13,288.24,288.13,288.22,500.0
2019-09-05 14:05:00,288.15,288.39,288.15,288.39,1121.0,288.15,288.39,288.15,288.39,1121.0
2019-09-05 14:10:00,288.39,288.7,288.26,288.36,5598.0,288.39,288.7,288.26,288.36,5598.0
2019-09-05 14:15:00,288.25,288.37,288.0,288.12,4595.0,288.25,288.37,288.0,288.12,4595.0
2019-09-05 14:20:00,288.0,288.05,287.76,287.83,5399.0,288.0,288.05,287.76,287.83,5399.0
2019-09-05 14:25:00,287.99,288.75,287.99,288.75,9335.0,287.99,288.75,287.99,288.75,9335.0
2019-09-05 14:30:00,288.72,288.74,288.54,288.74,2495.0,288.72,288.74,288.54,288.74,2495.0
2019-09-05 14:35:00,289.0,289.0,288.64,288.65,1152.0,289.0,289.0,288.64,288.65,1152.0
2019-09-05 14:40:00,289.15,289.54,289.15,289.39,6651.0,289.15,289.54,289.15,289.39,6651.0
2019-09-05 14:45:00,289.39,289.5,289.26,289.5,1985.0,289.39,289.5,289.26,289.5,1985.0
2019-09-05 14:50:00,289.51,289.65,289.4,289.65,400.0,289.51,289.65,289.4,289.65,400.0
2019-09-05 14:55:00,289.93,290.19,289.92,290.19,600.0,289.93,290.19,289.92,290.19,600.0
2019-09-05 15:00:00,290.46,290.49,289.76,289.76,1502.0,290.46,290.49,289.76,289.76,1502.0
2019-09-05 15:05:00,289.9,289.98,289.66,289.67,700.0,289.9,289.98,289.66,289.67,700.0
2019-09-05 15:10:00,289.66,290.02,289.45,289.75,2160.0,289.66,290.02,289.45,289.75,2160.0
2019-09-05 15:15:00,289.85,290.13,289.69,290.13,1600.0,289.85,290.13,289.69,290.13,1600.0
2019-09-05 15:20:00,290.17,290.3,289.92,289.96,2400.0,290.17,290.3,289.92,289.96,2400.0
2019-09-05 15:25:00,290.13,290.37,290.07,290.23,1300.0,290.13,290.37,290.07,290.23,1300.0
2019-09-05 15:30:00,290.37,290.37,290.06,290.23,2000.0,290.37,290.37,290.06,290.23,2000.0
2019-09-05 15:35:00,290.26,290.26,290.09,290.14,2142.0,290.26,290.26,290.09,290.14,2142.0
2019-09-05 15:40:00,290.2,290.2,289.7,289.7,3046.0,290.2,290.2,289.7,289.7,3046.0
2019-09-05 15:45:00,289.49,289.78,289.26,289.26,3887.0,289.49,289.78,289.26,289.26,3887.0
2019-09-05 15:50:00,289.33,289.93,289.3,289.93,4700.0,289.33,289.93,289.3,289.93,4700.0
2019-09-05 15:55:00,289.93,290.25,289.76,289.93,12143.0,289.93,290.25,289.76,289.93,12143.0
2019-09-06 09:30:00,289.95,289.95,289.92,289.92,3084.0,289.95,289.95,289.92,289.92,3084.0
2019-09-06 09:35:00,290.17,290.17,289.3,289.3,200.0,290.17,290.17,289.3,289.3,200.0
2019-09-06 09:40:00,289.89,290.11,289.89,290.11,650.0,289.89,290.11,289.89,290.11,650.0
2019-09-06 09:45:00,289.86,290.59,289.81,290.59,2197.0,289.86,290.59,289.81,290.59,2197.0
2019-09-06 09:50:00,290.9,290.9,290.51,290.53,820.0,290.9,290.9,290.51,290.53,820.0
2019-09-06 09:55:00,290.39,290.43,289.94,290.43,300.0,290.39,290.43,289.94,290.43,300.0
2019-09-06 10:00:00,290.22,290.24,290.09,290.24,461.0,290.22,290.24,290.09,290.24,461.0
2019-09-06 10:05:00,290.2,290.2,289.24,289.36,2800.0,290.2,290.2,289.24,289.36,2800.0
2019-09-06 10:10:00,289.51,289.53,289.51,289.53,200.0,289.51,289.53,289.51,289.53,200.0
2019-09-06 10:15:00,289.44,290.34,289.44,289.9,1510.0,289.44,290.34,289.44,289.9,1510.0
2019-09-06 10:20:00,290.17,290.5,290.17,290.5,800.0,290.17,290.5,290.17,290.5,800.0
2019-09-06 10:25:00,290.66,290.8,290.6,290.6,500.0,290.66,290.8,290.6,290.6,500.0
2019-09-06 10:30:00,290.98,290.98,290.82,290.94,700.0,290.98,290.98,290.82,290.94,700.0
2019-09-06 10:35:00,290.82,290.97,290.81,290.83,600.0,290.82,290.97,290.81,290.83,600.0
2019-09-06 10:40:00,290.89,290.89,290.34,290.55,1572.0,290.89,290.89,290.34,290.55,1572.0
2019-09-06 10:45:00,290.5,290.65,290.4,290.65,600.0,290.5,290.65,290.4,290.65,600.0
2019-09-06 10:50:00,290.53,290.78,290.53,290.77,1500.0,290.53,290.78,290.53,290.77,1500.0
2019-09-06 10:55:00,290.5,290.51,289.9,289.99,2098.0,290.5,290.51,289.9,289.99,2098.0
2019-09-06 11:00:00,290.11,290.11,289.4,289.4,2500.0,290.11,290.11,289.4,289.4,2500.0
2019-09-06 11:05:00,289.56,289.87,289.56,289.85,3300.0,289.56,289.87,289.56,289.85,3300.0
2019-09-06 11:10:00,289.93,289.93,289.68,289.68,400.0,289.93,289.93,289.68,289.68,400.0
2019-09-06 11:15:00,289.8,289.8,289.15,289.21,814.0,289.8,289.8,289.15,289.21,814.0
2019-09-06 11:20:00,289.35,289.65,289.09,289.65,2550.0,289.35,289.65,289.09,289.65,2550.0
2019-09-06 11:25:00,289.72,289.8,289.63,289.63,1200.0,289.72,289.8,289.63,289.63,1200.0
2019-09-06 11:30:00,289.57,289.57,289.14,289.19,1508.0,289.57,289.57,289.14,289.19,1508.0
2019-09-06 11:35:00,289.03,289.37,289.03,289.37,1300.0,289.03,289.37,289.03,289.37,1300.0
2019-09-06 11:40:00,289.18,289.39,288.91,289.3,4400.0,289.18,289.39,288.91,289.3,4400.0
2019-09-06 11:45:00,289.24,289.24,289.06,289.2,900.0,289.24,289.24,289.06,289.2,900.0
2019-09-06 11:50:00,288.92,289.01,288.68,288.68,900.0,288.92,289.01,288.68,288.68,900.0
2019-09-06 11:55:00,288.81,288.82,288.56,288.63,1400.0,288.81,288.82,288.56,288.63,1400.0
2019-09-06 12:00:00,288.75,288.93,288.73,288.74,1000.0,288.75,288.93,288.73,288.74,1000.0
2019-09-06 12:05:00,288.74,288.85,288.61,288.85,900.0,288.74,288.85,288.61,288.85,900.0
2019-09-06 12:10:00,288.74,288.93,288.64,288.76,1566.0,288.74,288.93,288.64,288.76,1566.0
2019-09-06 12:15:00,288.9,288.94,288.67,288.67,1000.0,288.9,288.94,288.67,288.67,1000.0
2019-09-06 12:20:00,288.71,288.94,288.66,288.66,2015.0,288.71,288.94,288.66,288.66,2015.0
2019-09-06 12:25:00,288.82,288.85,288.7,288.7,700.0,288.82,288.85,288.7,288.7,700.0
2019-09-06 12:30:00,288.6,288.73,288.42,288.42,800.0,288.6,288.73,288.42,288.42,800.0
2019-09-06 12:35:00,288.47,289.06,288.46,288.93,2645.0,288.47,289.06,288.46,288.93,2645.0
2019-09-06 12:40:00,288.94,289.21,288.76,289.21,2000.0,288.94,289.21,288.76,289.21,2000.0
2019-09-06 12:45:00,289.07,289.07,288.5,288.66,9515.0,289.07,289.07,288.5,288.66,9515.0
2019-09-06 12:50:00,288.58,288.79,288.42,288.79,1700.0,288.58,288.79,288.42,288.79,1700.0
2019-09-06 12:55:00,288.81,289.04,288.64,288.64,3097.0,288.81,289.04,288.64,288.64,3097.0
2019-09-06 13:00:00,288.8,289.43,288.79,289.26,2200.0,288.8,289.43,288.79,289.26,2200.0
2019-09-06 13:05:00,289.26,289.26,289.24,289.25,400.0,289.26,289.26,289.24,289.25,400.0
2019-09-06 13:10:00,288.86,288.88,288.73,288.81,600.0,288.86,288.88,288.73,288.81,600.0
2019-09-06 13:15:00,288.65,289.1,288.64,288.87,1800.0,288.65,289.1,288.64,288.87,1800.0
2019-09-06 13:20:00,288.94,289.69,288.93,289.64,3700.0,288.94,289.69,288.93,289.64,3700.0
2019-09-06 13:25:00,289.65,289.68,289.29,289.63,3000.0,289.65,289.68,289.29,289.63,3000.0
2019-09-06 13:30:00,289.65,289.86,289.65,289.74,700.0,289.65,289.86,289.65,289.74,700.0
2019-09-06 13:35:00,289.75,290.01,289.67,289.67,1300.0,289.75,290.01,289.67,289.67,1300.0
2019-09-06 13:40:00,289.59,289.59,289.57,289.57,400.0,289.59,289.59,289.57,289.57,400.0
2019-09-06 13:45:00,289.73,289.99,289.6,289.68,2690.0,289.73,289.99,289.6,289.68,2690.0
2019-09-06 13:50:00,289.79,290.31,289.77,290.31,1500.0,289.79,290.31,289.77,290.31,1500.0
2019-09-06 13:55:00,290.17,290.5,290.17,290.32,1500.0,290.17,290.5,290.17,290.32,1500.0
2019-09-06 14:00:00,290.26,290.26,289.59,290.09,1117.0,290.26,290.26,289.59,290.09,1117.0
2019-09-06 14:05:00,289.72,289.95,289.62,289.89,1200.0,289.72,289.95,289.62,289.89,1200.0
2019-09-06 14:10:00,289.69,289.94,289.62,289.94,1800.0,289.69,289.94,289.62,289.94,1800.0
2019-09-06 14:15:00,289.92,290.0,289.7,289.8,3160.0,289.92,290.0,289.7,289.8,3160.0
2019-09-06 14:20:00,289.68,290.0,289.66,289.91,1018.0,289.68,290.0,289.66,289.91,1018.0
2019-09-06 14:25:00,289.93,290.05,289.69,289.98,1000.0,289.93,290.05,289.69,289.98,1000.0
2019-09-06 14:30:00,289.94,290.04,289.76,290.04,1600.0,289.94,290.04,289.76,290.04,1600.0
2019-09-06 14:35:00,289.95,290.16,289.94,290.16,600.0,289.95,290.16,289.94,290.16,600.0
2019-09-06 14:40:00,290.18,290.21,290.11,290.11,300.0,290.18,290.21,290.11,290.11,300.0
2019-09-06 14:45:00,289.76,289.76,289.33,289.35,2910.0,289.76,289.76,289.33,289.35,2910.0
2019-09-06 14:50:00,289.54,289.76,289.38,289.76,1500.0,289.54,289.76,289.38,289.76,1500.0
2019-09-06 14:55:00,289.48,289.48,289.33,289.33,300.0,289.48,289.48,289.33,289.33,300.0
2019-09-06 15:00:00,289.46,289.64,289.38,289.64,2800.0,289.46,289.64,289.38,289.64,2800.0
2019-09-06 15:05:00,289.56,289.56,289.3,289.3,500.0,289.56,289.56,289.3,289.3,500.0
2019-09-06 15:10:00,289.29,289.4,289.2,289.2,1450.0,289.29,289.4,289.2,289.2,1450.0
2019-09-06 15:15:00,288.92,289.02,288.82,288.93,600.0,288.92,289.02,288.82,288.93,600.0
2019-09-06 15:20:00,288.87,289.11,288.84,289.11,3000.0,288.87,289.11,288.84,289.11,3000.0
2019-09-06 15:25:00,289.11,289.39,289.11,289.37,2300.0,289.11,289.39,289.11,289.37,2300.0
2019-09-06 15:30:00,289.61,289.61,289.35,289.5,1400.0,289.61,289.61,289.35,289.5,1400.0
2019-09-06 15:35:00,289.46,289.46,289.33,289.38,1300.0,289.46,289.46,289.33,289.38,1300.0
2019-09-06 15:40:00,289.34,289.37,289.25,289.25,1039.0,289.34,289.37,289.25,289.25,1039.0
2019-09-06 15:45:00,289.13,289.14,288.85,288.91,2300.0,289.13,289.14,288.85,288.91,2300.0
2019-09-06 15:50:00,288.73,288.8,288.52,288.56,4404.0,288.73,288.8,288.52,288.56,4404.0
2019-09-06 15:55:00,288.37,288.61,288.21,288.46,6831.0,288.37,288.61,288.21,288.46,6831.0
2019-09-09 09:30:00,289.13,289.13,287.82,287.82,5057.0,289.13,289.13,287.82,287.82,5057.0
2019-09-09 09:35:00,287.71,287.71,286.6,286.6,2200.0,287.71,287.71,286.6,286.6,2200.0
2019-09-09 09:40:00,286.65,286.66,286.21,286.58,400.0,286.65,286.66,286.21,286.58,400.0
2019-09-09 09:45:00,286.39,286.39,285.51,285.51,2429.0,286.39,286.39,285.51,285.51,2429.0
2019-09-09 09:50:00,285.53,285.53,284.7,285.09,1270.0,285.53,285.53,284.7,285.09,1270.0
2019-09-09 09:55:00,285.31,285.31,284.49,284.56,1666.0,285.31,285.31,284.49,284.56,1666.0
2019-09-09 10:00:00,284.7,284.86,284.64,284.64,1365.0,284.7,284.86,284.64,284.64,1365.0
2019-09-09 10:05:00,284.43,284.43,282.85,283.35,3200.0,284.43,284.43,282.85,283.35,3200.0
2019-09-09 10:10:00,283.8,284.35,283.72,283.91,4900.0,283.8,284.35,283.72,283.91,4900.0
2019-09-09 10:15:00,283.81,283.86,283.37,283.37,2962.0,283.81,283.86,283.37,283.37,2962.0
2019-09-09 10:20:00,283.31,283.32,280.79,281.57,6521.0,283.31,283.32,280.79,281.57,6521.0
2019-09-09 10:25:00,281.92,281.92,281.09,281.56,5025.0,281.92,281.92,281.09,281.56,5025.0
2019-09-09 10:30:00,281.44,282.31,281.44,281.69,4520.0,281.44,282.31,281.44,281.69,4520.0
2019-09-09 10:35:00,281.67,281.73,281.22,281.22,3000.0,281.67,281.73,281.22,281.22,3000.0
2019-09-09 10:40:00,281.22,281.22,280.33,280.33,2295.0,281.22,281.22,280.33,280.33,2295.0
2019-09-09 10:45:00,280.28,280.28,279.81,280.23,5149.0,280.28,280.28,279.81,280.23,5149.0
2019-09-09 10:50:00,280.38,280.38,280.1,280.17,1985.0,280.38,280.38,280.1,280.17,1985.0
2019-09-09 10:55:00,280.2,280.32,279.79,279.89,2363.0,280.2,280.32,279.79,279.89,2363.0
2019-09-09 11:00:00,279.65,279.89,279.63,279.65,3570.0,279.65,279.89,279.63,279.65,3570.0
2019-09-09 11:05:00,280.06,280.16,279.88,279.92,2607.0,280.06,280.16,279.88,279.92,2607.0
2019-09-09 11:10:00,279.76,279.82,279.41,279.42,3205.0,279.76,279.82,279.41,279.42,3205.0
2019-09-09 11:15:00,279.38,279.38,278.85,278.88,4208.0,279.38,279.38,278.85,278.88,4208.0
2019-09-09 11:20:00,278.88,279.12,278.85,279.0,4444.0,278.88,279.12,278.85,279.0,4444.0
2019-09-09 11:25:00,279.0,279.16,278.14,278.31,5056.0,279.0,279.16,278.14,278.31,5056.0
2019-09-09 11:30:00,278.31,278.88,278.18,278.44,3903.0,278.31,278.88,278.18,278.44,3903.0
2019-09-09 11:35:00,278.85,278.85,278.4,278.82,1020.0,278.85,278.85,278.4,278.82,1020.0
2019-09-09 11:40:00,278.33,278.33,277.63,277.81,3034.0,278.33,278.33,277.63,277.81,3034.0
2019-09-09 11:45:00,278.0,278.0,276.85,277.17,3778.0,278.0,278.0,276.85,277.17,3778.0
2019-09-09 11:50:00,277.08,277.14,276.66,276.94,3200.0,277.08,277.14,276.66,276.94,3200.0
2019-09-09 11:55:00,276.94,277.44,276.92,277.07,3501.0,276.94,277.44,276.92,277.07,3501.0
2019-09-09 12:00:00,276.93,277.06,276.61,276.61,2900.0,276.93,277.06,276.61,276.61,2900.0
2019-09-09 12:05:00,276.59,276.6,276.0,276.3,3156.0,276.59,276.6,276.0,276.3,3156.0
2019-09-09 12:10:00,276.0,276.06,275.3,275.4,5369.0,276.0,276.06,275.3,275.4,5369.0
2019-09-09 12:15:00,275.41,275.41,274.41,274.54,4413.0,275.41,275.41,274.41,274.54,4413.0
2019-09-09 12:20:00,274.55,274.98,274.01,274.97,9246.0,274.55,274.98,274.01,274.97,9246.0
2019-09-09 12:25:00,274.95,274.98,273.8,274.06,7784.0,274.95,274.98,273.8,274.06,7784.0
2019-09-09 12:30:00,274.02,274.03,272.94,273.08,3591.0,274.02,274.03,272.94,273.08,3591.0
2019-09-09 12:35:00,272.79,272.83,272.22,272.31,6634.0,272.79,272.83,272.22,272.31,6634.0
2019-09-09 12:40:00,272.31,273.02,272.31,273.02,1392.0,272.31,273.02,272.31,273.02,1392.0
2019-09-09 12:45:00,273.23,273.23,272.14,272.24,5500.0,273.23,273.23,272.14,272.24,5500.0
2019-09-09 12:50:00,272.25,272.48,271.69,272.1,10460.0,272.25,272.48,271.69,272.1,10460.0
2019-09-09 12:55:00,272.45,272.87,271.44,271.7,10380.0,272.45,272.87,271.44,271.7,10380.0
2019-09-09 13:00:00,271.79,272.15,271.32,271.75,4300.0,271.79,272.15,271.32,271.75,4300.0
2019-09-09 13:05:00,271.52,271.9,271.31,271.61,1708.0,271.52,271.9,271.31,271.61,1708.0
2019-09-09 13:10:00,271.7,271.83,271.59,271.78,4173.0,271.7,271.83,271.59,271.78,4173.0
2019-09-09 13:15:00,271.75,272.45,271.75,272.3,2992.0,271.75,272.45,271.75,272.3,2992.0
2019-09-09 13:20:00,272.22,272.48,272.22,272.28,1493.0,272.22,272.48,272.22,272.28,1493.0
2019-09-09 13:25:00,272.23,272.24,272.01,272.02,210.0,272.23,272.24,272.01,272.02,210.0
2019-09-09 13:30:00,272.33,272.7,272.33,272.69,1000.0,272.33,272.7,272.33,272.69,1000.0
2019-09-09 13:35:00,272.61,272.61,272.43,272.45,1700.0,272.61,272.61,272.43,272.45,1700.0
2019-09-09 13:40:00,272.44,272.44,272.41,272.41,300.0,272.44,272.44,272.41,272.41,300.0
2019-09-09 13:45:00,272.51,272.52,271.55,271.96,9687.0,272.51,272.52,271.55,271.96,9687.0
2019-09-09 13:50:00,271.76,272.07,271.76,272.0,2600.0,271.76,272.07,271.76,272.0,2600.0
2019-09-09 13:55:00,272.17,272.23,272.01,272.01,1350.0,272.17,272.23,272.01,272.01,1350.0
2019-09-09 14:00:00,272.06,272.2,271.39,271.39,4924.0,272.06,272.2,271.39,271.39,4924.0
2019-09-09 14:05:00,271.34,271.34,269.75,269.75,5680.0,271.34,271.34,269.75,269.75,5680.0
2019-09-09 14:10:00,269.78,269.81,269.25,269.25,1000.0,269.78,269.81,269.25,269.25,1000.0
2019-09-09 14:15:00,269.18,269.37,269.05,269.35,4848.0,269.18,269.37,269.05,269.35,4848.0
2019-09-09 14:20:00,269.16,269.79,269.16,269.63,1000.0,269.16,269.79,269.16,269.63,1000.0
2019-09-09 14:25:00,269.77,269.82,269.62,269.73,2800.0,269.77,269.82,269.62,269.73,2800.0
2019-09-09 14:30:00,269.72,269.72,269.09,269.41,4728.0,269.72,269.72,269.09,269.41,4728.0
2019-09-09 14:35:00,269.44,269.67,269.02,269.03,2200.0,269.44,269.67,269.02,269.03,2200.0
2019-09-09 14:40:00,269.19,269.23,268.58,268.69,3736.0,269.19,269.23,268.58,268.69,3736.0
2019-09-09 14:45:00,268.96,269.15,268.3,268.66,6470.0,268.96,269.15,268.3,268.66,6470.0
2019-09-09 14:50:00,268.66,268.77,268.05,268.35,13350.0,268.66,268.77,268.05,268.35,13350.0
2019-09-09 14:55:00,268.26,268.52,267.24,267.29,16266.0,268.26,268.52,267.24,267.29,16266.0
2019-09-09 15:00:00,267.22,267.49,266.86,267.44,6983.0,267.22,267.49,266.86,267.44,6983.0
2019-09-09 15:05:00,267.49,267.5,267.12,267.12,5865.0,267.49,267.5,267.12,267.12,5865.0
2019-09-09 15:10:00,267.25,267.58,267.24,267.43,5200.0,267.25,267.58,267.24,267.43,5200.0
2019-09-09 15:15:00,267.38,267.73,267.35,267.56,4890.0,267.38,267.73,267.35,267.56,4890.0
2019-09-09 15:20:00,267.56,267.62,267.21,267.25,6897.0,267.56,267.62,267.21,267.25,6897.0
2019-09-09 15:25:00,267.22,267.22,266.4,266.4,4841.0,267.22,267.22,266.4,266.4,4841.0
2019-09-09 15:30:00,266.4,266.78,266.3,266.68,8637.0,266.4,266.78,266.3,266.68,8637.0
2019-09-09 15:35:00,266.72,266.86,266.6,266.6,5162.0,266.72,266.86,266.6,266.6,5162.0
2019-09-09 15:40:00,266.66,267.08,266.6,266.95,8782.0,266.66,267.08,266.6,266.95,8782.0
2019-09-09 15:45:00,266.94,267.31,266.93,267.28,5791.0,266.94,267.31,266.93,267.28,5791.0
2019-09-09 15:50:00,267.37,267.49,266.56,266.57,19206.0,267.37,267.49,266.56,266.57,19206.0
2019-09-09 15:55:00,266.64,267.26,266.57,267.2,24906.0,266.64,267.26,266.57,267.2,24906.0
2019-09-10 09:30:00,265.04,265.5,261.17,261.77,15947.0,265.04,265.5,261.17,261.77,15947.0
2019-09-10 09:35:00,261.73,261.78,260.63,260.78,5246.0,261.73,261.78,260.63,260.78,5246.0
2019-09-10 09:40:00,260.76,260.8,258.9,259.25,8785.0,260.76,260.8,258.9,259.25,8785.0
2019-09-10 09:45:00,259.32,259.52,258.01,259.14,10079.0,259.32,259.52,258.01,259.14,10079.0
2019-09-10 09:50:00,259.14,259.24,257.74,258.11,7063.0,259.14,259.24,257.74,258.11,7063.0
2019-09-10 09:55:00,258.41,258.54,257.01,257.27,5266.0,258.41,258.54,257.01,257.27,5266.0
2019-09-10 10:00:00,257.4,257.79,257.01,257.25,6415.0,257.4,257.79,257.01,257.25,6415.0
2019-09-10 10:05:00,257.04,259.55,257.03,259.52,8900.0,257.04,259.55,257.03,259.52,8900.0
2019-09-10 10:10:00,259.53,259.8,259.3,259.58,2400.0,259.53,259.8,259.3,259.58,2400.0
2019-09-10 10:15:00,259.65,260.23,259.46,259.59,13814.0,259.65,260.23,259.46,259.59,13814.0
2019-09-10 10:20:00,259.9,262.34,259.9,261.68,6998.0,259.9,262.34,259.9,261.68,6998.0
2019-09-10 10:25:00,261.75,262.24,261.04,261.23,6497.0,261.75,262.24,261.04,261.23,6497.0
2019-09-10 10:30:00,261.24,262.63,261.24,262.63,5336.0,261.24,262.63,261.24,262.63,5336.0
2019-09-10 10:35:00,262.7,263.93,262.69,263.64,3610.0,262.7,263.93,262.69,263.64,3610.0
2019-09-10 10:40:00,263.85,264.27,263.67,264.04,5959.0,263.85,264.27,263.67,264.04,5959.0
2019-09-10 10:45:00,263.81,264.34,263.59,264.34,1435.0,263.81,264.34,263.59,264.34,1435.0
2019-09-10 10:50:00,264.79,265.15,264.59,265.15,3855.0,264.79,265.15,264.59,265.15,3855.0
2019-09-10 10:55:00,265.28,265.28,264.48,264.52,3079.0,265.28,265.28,264.48,264.52,3079.0
2019-09-10 11:00:00,264.55,265.27,264.37,265.03,9238.0,264.55,265.27,264.37,265.03,9238.0
2019-09-10 11:05:00,265.15,265.48,263.9,264.13,15374.0,265.15,265.48,263.9,264.13,15374.0
2019-09-10 11:10:00,264.07,265.28,263.95,264.96,13498.0,264.07,265.28,263.95,264.96,13498.0
2019-09-10 11:15:00,264.8,265.07,264.38,264.65,9368.0,264.8,265.07,264.38,264.65,9368.0
2019-09-10 11:20:00,264.64,264.64,264.25,264.5,2437.0,264.64,264.64,264.25,264.5,2437.0
2019-09-10 11:25:00,264.46,265.0,264.2,264.55,10215.0,264.46,265.0,264.2,264.55,10215.0
2019-09-10 11:30:00,264.47,264.82,264.45,264.82,2525.0,264.47,264.82,264.45,264.82,2525.0
2019-09-10 11:35:00,264.99,265.27,264.65,265.27,2589.0,264.99,265.27,264.65,265.27,2589.0
2019-09-10 11:40:00,264.83,265.33,264.46,264.47,2506.0,264.83,265.33,264.46,264.47,2506.0
2019-09-10 11:45:00,264.65,265.1,264.45,265.06,3582.0,264.65,265.1,264.45,265.06,3582.0
2019-09-10 11:50:00,265.26,265.99,265.26,265.82,3494.0,265.26,265.99,265.26,265.82,3494.0
2019-09-10 11:55:00,265.92,265.92,265.07,265.13,3405.0,265.92,265.92,265.07,265.13,3405.0
2019-09-10 12:00:00,265.17,265.99,265.17,265.46,4100.0,265.17,265.99,265.17,265.46,4100.0
2019-09-10 12:05:00,265.38,265.6,265.38,265.39,1818.0,265.38,265.6,265.38,265.39,1818.0
2019-09-10 12:10:00,265.41,265.77,265.39,265.67,3800.0,265.41,265.77,265.39,265.67,3800.0
2019-09-10 12:15:00,265.75,266.26,265.65,266.2,2916.0,265.75,266.26,265.65,266.2,2916.0
2019-09-10 12:20:00,266.25,266.55,266.24,266.5,2882.0,266.25,266.55,266.24,266.5,2882.0
2019-09-10 12:25:00,266.47,266.49,265.98,266.21,1925.0,266.47,266.49,265.98,266.21,1925.0
2019-09-10 12:30:00,266.24,266.24,265.98,266.12,1400.0,266.24,266.24,265.98,266.12,1400.0
2019-09-10 12:35:00,266.12,266.29,266.06,266.29,1100.0,266.12,266.29,266.06,266.29,1100.0
2019-09-10 12:40:00,266.07,266.7,266.07,266.19,2000.0,266.07,266.7,266.07,266.19,2000.0
2019-09-10 12:45:00,266.39,266.65,266.39,266.65,900.0,266.39,266.65,266.39,266.65,900.0
2019-09-10 12:50:00,266.74,266.75,266.67,266.68,700.0,266.74,266.75,266.67,266.68,700.0
2019-09-10 12:55:00,266.61,266.61,266.16,266.28,1000.0,266.61,266.61,266.16,266.28,1000.0
2019-09-10 13:00:00,266.39,266.83,265.96,265.96,3710.0,266.39,266.83,265.96,265.96,3710.0
2019-09-10 13:05:00,265.96,266.31,265.96,266.26,1827.0,265.96,266.31,265.96,266.26,1827.0
2019-09-10 13:10:00,266.31,266.36,266.1,266.18,1400.0,266.31,266.36,266.1,266.18,1400.0
2019-09-10 13:15:00,266.05,266.06,265.74,265.74,1096.0,266.05,266.06,265.74,265.74,1096.0
2019-09-10 13:20:00,265.71,265.93,265.42,265.42,2200.0,265.71,265.93,265.42,265.42,2200.0
2019-09-10 13:25:00,265.4,265.44,265.14,265.24,1900.0,265.4,265.44,265.14,265.24,1900.0
2019-09-10 13:30:00,265.37,265.37,265.11,265.21,1400.0,265.37,265.37,265.11,265.21,1400.0
2019-09-10 13:35:00,265.12,265.55,265.04,265.55,1000.0,265.12,265.55,265.04,265.55,1000.0
2019-09-10 13:40:00,265.56,266.04,265.55,265.79,1050.0,265.56,266.04,265.55,265.79,1050.0
2019-09-10 13:45:00,265.75,266.36,265.57,266.36,1470.0,265.75,266.36,265.57,266.36,1470.0
2019-09-10 13:50:00,266.32,266.51,266.22,266.22,500.0,266.32,266.51,266.22,266.22,500.0
2019-09-10 13:55:00,266.14,266.34,265.98,266.26,600.0,266.14,266.34,265.98,266.26,600.0
2019-09-10 14:00:00,266.19,266.19,265.86,266.05,1749.0,266.19,266.19,265.86,266.05,1749.0
2019-09-10 14:05:00,266.33,266.33,265.78,265.78,1000.0,266.33,266.33,265.78,265.78,1000.0
2019-09-10 14:10:00,265.7,265.88,265.46,265.48,1975.0,265.7,265.88,265.46,265.48,1975.0
2019-09-10 14:15:00,265.4,266.01,265.37,266.0,6231.0,265.4,266.01,265.37,266.0,6231.0
2019-09-10 14:20:00,266.15,266.54,266.15,266.26,1300.0,266.15,266.54,266.15,266.26,1300.0
2019-09-10 14:25:00,266.54,266.79,266.5,266.74,3700.0,266.54,266.79,266.5,266.74,3700.0
2019-09-10 14:30:00,266.96,267.26,266.96,267.26,406.0,266.96,267.26,266.96,267.26,406.0
2019-09-10 14:35:00,267.41,267.41,266.72,266.73,1900.0,267.41,267.41,266.72,266.73,1900.0
2019-09-10 14:40:00,266.92,266.93,266.67,266.75,2189.0,266.92,266.93,266.67,266.75,2189.0
2019-09-10 14:45:00,266.83,266.98,266.75,266.75,2022.0,266.83,266.98,266.75,266.75,2022.0
2019-09-10 14:50:00,266.65,266.65,266.5,266.5,700.0,266.65,266.65,266.5,266.5,700.0
2019-09-10 14:55:00,266.73,266.8,266.64,266.65,600.0,266.73,266.8,266.64,266.65,600.0
2019-09-10 15:00:00,266.64,266.72,266.36,266.46,2200.0,266.64,266.72,266.36,266.46,2200.0
2019-09-10 15:05:00,266.43,266.43,266.15,266.15,1400.0,266.43,266.43,266.15,266.15,1400.0
2019-09-10 15:10:00,266.12,266.56,266.12,266.38,1800.0,266.12,266.56,266.12,266.38,1800.0
2019-09-10 15:15:00,266.39,266.49,266.29,266.3,1436.0,266.39,266.49,266.29,266.3,1436.0
2019-09-10 15:20:00,266.3,266.32,266.09,266.18,1790.0,266.3,266.32,266.09,266.18,1790.0
2019-09-10 15:25:00,266.23,266.34,266.12,266.14,1700.0,266.23,266.34,266.12,266.14,1700.0
2019-09-10 15:30:00,266.14,266.64,266.14,266.55,2200.0,266.14,266.64,266.14,266.55,2200.0
2019-09-10 15:35:00,266.64,266.9,266.44,266.9,2900.0,266.64,266.9,266.44,266.9,2900.0
2019-09-10 15:40:00,266.9,266.93,266.71,266.87,3568.0,266.9,266.93,266.71,266.87,3568.0
2019-09-10 15:45:00,266.84,267.05,266.57,266.57,3087.0,266.84,267.05,266.57,266.57,3087.0
2019-09-10 15:50:00,266.61,267.07,266.61,267.05,6700.0,266.61,267.07,266.61,267.05,6700.0
2019-09-10 15:55:00,267.37,267.76,267.12,267.55,14724.0,267.37,267.76,267.12,267.55,14724.0
2019-09-11 09:30:00,270.04,270.33,268.8,269.17,9712.0,270.04,270.33,268.8,269.17,9712.0
2019-09-11 09:35:00,269.47,271.08,269.44,270.85,1600.0,269.47,271.08,269.44,270.85,1600.0
2019-09-11 09:40:00,271.09,271.77,270.29,271.76,5510.0,271.09,271.77,270.29,271.76,5510.0
2019-09-11 09:45:00,271.41,271.68,271.28,271.33,1637.0,271.41,271.68,271.28,271.33,1637.0
2019-09-11 09:50:00,271.44,271.44,269.66,270.38,3250.0,271.44,271.44,269.66,270.38,3250.0
2019-09-11 09:55:00,270.35,271.57,270.11,271.55,5440.0,270.35,271.57,270.11,271.55,5440.0
2019-09-11 10:00:00,270.72,271.03,270.71,270.88,1568.0,270.72,271.03,270.71,270.88,1568.0
2019-09-11 10:05:00,270.93,271.13,270.53,270.87,2400.0,270.93,271.13,270.53,270.87,2400.0
2019-09-11 10:10:00,270.48,270.5,269.63,270.25,1560.0,270.48,270.5,269.63,270.25,1560.0
2019-09-11 10:15:00,270.09,270.56,270.09,270.5,929.0,270.09,270.56,270.09,270.5,929.0
2019-09-11 10:20:00,270.38,270.59,270.01,270.13,1729.0,270.38,270.59,270.01,270.13,1729.0
2019-09-11 10:25:00,270.03,270.48,270.03,270.13,3700.0,270.03,270.48,270.03,270.13,3700.0
2019-09-11 10:30:00,270.2,270.68,269.72,270.68,2400.0,270.2,270.68,269.72,270.68,2400.0
2019-09-11 10:35:00,270.69,270.91,270.19,270.19,2300.0,270.69,270.91,270.19,270.19,2300.0
2019-09-11 10:40:00,270.08,270.08,269.2,269.2,4500.0,270.08,270.08,269.2,269.2,4500.0
2019-09-11 10:45:00,268.93,268.94,268.6,268.8,2168.0,268.93,268.94,268.6,268.8,2168.0
2019-09-11 10:50:00,269.04,269.21,268.64,268.65,2461.0,269.04,269.21,268.64,268.65,2461.0
2019-09-11 10:55:00,268.42,268.92,268.42,268.81,1400.0,268.42,268.92,268.42,268.81,1400.0
2019-09-11 11:00:00,268.92,269.01,268.62,268.75,1232.0,268.92,269.01,268.62,268.75,1232.0
2019-09-11 11:05:00,268.55,268.86,268.55,268.63,2225.0,268.55,268.86,268.55,268.63,2225.0
2019-09-11 11:10:00,268.72,268.88,268.69,268.84,918.0,268.72,268.88,268.69,268.84,918.0
2019-09-11 11:15:00,268.95,269.25,268.87,269.16,4250.0,268.95,269.25,268.87,269.16,4250.0
2019-09-11 11:20:00,269.08,269.98,269.08,269.7,5993.0,269.08,269.98,269.08,269.7,5993.0
2019-09-11 11:25:00,269.77,270.73,269.77,270.73,2409.0,269.77,270.73,269.77,270.73,2409.0
2019-09-11 11:30:00,270.85,271.13,270.81,271.06,2500.0,270.85,271.13,270.81,271.06,2500.0
2019-09-11 11:35:00,271.11,272.07,271.1,271.81,1400.0,271.11,272.07,271.1,271.81,1400.0
2019-09-11 11:40:00,272.22,272.66,272.22,272.52,900.0,272.22,272.66,272.22,272.52,900.0
2019-09-11 11:45:00,272.73,273.27,272.71,273.27,1600.0,272.73,273.27,272.71,273.27,1600.0
2019-09-11 11:50:00,273.0,273.36,273.0,273.13,2200.0,273.0,273.36,273.0,273.13,2200.0
2019-09-11 11:55:00,273.33,273.38,272.98,273.05,3208.0,273.33,273.38,272.98,273.05,3208.0
2019-09-11 12:00:00,273.12,273.37,272.85,273.17,3700.0,273.12,273.37,272.85,273.17,3700.0
2019-09-11 12:05:00,273.48,273.8,273.48,273.75,1100.0,273.48,273.8,273.48,273.75,1100.0
2019-09-11 12:10:00,273.72,273.79,273.55,273.76,1806.0,273.72,273.79,273.55,273.76,1806.0
2019-09-11 12:15:00,273.8,274.17,273.8,274.17,2890.0,273.8,274.17,273.8,274.17,2890.0
2019-09-11 12:20:00,274.53,274.55,273.94,274.08,2100.0,274.53,274.55,273.94,274.08,2100.0
2019-09-11 12:25:00,274.21,274.21,274.14,274.14,500.0,274.21,274.21,274.14,274.14,500.0
2019-09-11 12:30:00,274.27,274.33,274.14,274.29,1025.0,274.27,274.33,274.14,274.29,1025.0
2019-09-11 12:35:00,274.11,274.18,273.99,273.99,1276.0,274.11,274.18,273.99,273.99,1276.0
2019-09-11 12:40:00,274.17,274.24,273.97,274.02,1520.0,274.17,274.24,273.97,274.02,1520.0
2019-09-11 12:45:00,273.96,274.04,273.73,273.92,4590.0,273.96,274.04,273.73,273.92,4590.0
2019-09-11 12:50:00,273.83,274.02,273.72,273.82,1200.0,273.83,274.02,273.72,273.82,1200.0
2019-09-11 12:55:00,273.73,273.84,273.6,273.61,1700.0,273.73,273.84,273.6,273.61,1700.0
2019-09-11 13:00:00,273.73,273.85,273.28,273.28,3406.0,273.73,273.85,273.28,273.28,3406.0
2019-09-11 13:05:00,273.21,273.7,273.17,273.7,2600.0,273.21,273.7,273.17,273.7,2600.0
2019-09-11 13:10:00,273.62,273.62,273.24,273.3,500.0,273.62,273.62,273.24,273.3,500.0
2019-09-11 13:15:00,273.36,274.15,273.36,273.78,1877.0,273.36,274.15,273.36,273.78,1877.0
2019-09-11 13:20:00,273.72,273.77,273.56,273.56,903.0,273.72,273.77,273.56,273.56,903.0
2019-09-11 13:25:00,273.32,273.33,273.26,273.26,300.0,273.32,273.33,273.26,273.26,300.0
2019-09-11 13:30:00,273.36,273.36,273.02,273.1,1500.0,273.36,273.36,273.02,273.1,1500.0
2019-09-11 13:35:00,273.16,273.16,273.03,273.03,1100.0,273.16,273.16,273.03,273.03,1100.0
2019-09-11 13:40:00,272.99,272.99,272.23,272.43,4246.0,272.99,272.99,272.23,272.43,4246.0
2019-09-11 13:45:00,272.43,272.43,272.43,272.43,0.0,272.43,272.43,272.43,272.43,0.0
2019-09-11 13:50:00,272.46,272.46,272.38,272.42,600.0,272.46,272.46,272.38,272.42,600.0
2019-09-11 13:55:00,272.42,272.49,272.13,272.13,900.0,272.42,272.49,272.13,272.13,900.0
2019-09-11 14:00:00,272.32,272.42,272.2,272.31,1800.0,272.32,272.42,272.2,272.31,1800.0
2019-09-11 14:05:00,272.31,272.31,272.11,272.12,900.0,272.31,272.31,272.11,272.12,900.0
2019-09-11 14:10:00,272.04,272.21,272.03,272.1,1200.0,272.04,272.21,272.03,272.1,1200.0
2019-09-11 14:15:00,272.1,272.35,272.07,272.31,1700.0,272.1,272.35,272.07,272.31,1700.0
2019-09-11 14:20:00,272.44,272.59,272.1,272.2,3433.0,272.44,272.59,272.1,272.2,3433.0
2019-09-11 14:25:00,272.1,272.33,271.88,271.93,1400.0,272.1,272.33,271.88,271.93,1400.0
2019-09-11 14:30:00,272.04,272.04,271.72,271.73,800.0,272.04,272.04,271.72,271.73,800.0
2019-09-11 14:35:00,271.57,271.96,271.5,271.96,1100.0,271.57,271.96,271.5,271.96,1100.0
2019-09-11 14:40:00,271.93,272.13,271.91,271.91,500.0,271.93,272.13,271.91,271.91,500.0
2019-09-11 14:45:00,271.98,272.04,271.93,271.93,800.0,271.98,272.04,271.93,271.93,800.0
2019-09-11 14:50:00,272.04,272.04,271.81,271.9,1774.0,272.04,272.04,271.81,271.9,1774.0
2019-09-11 14:55:00,271.87,272.01,271.54,271.54,2801.0,271.87,272.01,271.54,271.54,2801.0
2019-09-11 15:00:00,271.49,271.52,271.17,271.17,3200.0,271.49,271.52,271.17,271.17,3200.0
2019-09-11 15:05:00,271.25,271.25,270.77,270.93,2731.0,271.25,271.25,270.77,270.93,2731.0
2019-09-11 15:10:00,270.97,271.18,270.89,271.17,2100.0,270.97,271.18,270.89,271.17,2100.0
2019-09-11 15:15:00,271.09,271.19,270.94,270.95,1900.0,271.09,271.19,270.94,270.95,1900.0
2019-09-11 15:20:00,271.01,271.15,270.89,270.89,2394.0,271.01,271.15,270.89,270.89,2394.0
2019-09-11 15:25:00,270.99,271.09,270.81,270.81,1800.0,270.99,271.09,270.81,270.81,1800.0
2019-09-11 15:30:00,270.81,270.81,270.66,270.69,2900.0,270.81,270.81,270.66,270.69,2900.0
2019-09-11 15:35:00,270.69,270.95,270.53,270.57,10781.0,270.69,270.95,270.53,270.57,10781.0
2019-09-11 15:40:00,270.56,270.77,270.41,270.43,4200.0,270.56,270.77,270.41,270.43,4200.0
2019-09-11 15:45:00,270.27,270.28,270.09,270.22,4000.0,270.27,270.28,270.09,270.22,4000.0
2019-09-11 15:50:00,270.2,270.56,270.03,270.5,8580.0,270.2,270.56,270.03,270.5,8580.0
2019-09-11 15:55:00,270.71,271.68,270.58,270.98,30955.0,270.71,271.68,270.58,270.98,30955.0
2019-09-12 09:30:00,272.17,274.47,272.17,273.51,6928.0,272.17,274.47,272.17,273.51,6928.0
2019-09-12 09:35:00,273.57,274.24,272.85,273.03,4596.0,273.57,274.24,272.85,273.03,4596.0
2019-09-12 09:40:00,272.67,272.87,271.59,271.59,700.0,272.67,272.87,271.59,271.59,700.0
2019-09-12 09:45:00,271.89,272.16,271.34,271.46,4600.0,271.89,272.16,271.34,271.46,4600.0
2019-09-12 09:50:00,271.51,272.83,271.51,272.83,1700.0,271.51,272.83,271.51,272.83,1700.0
2019-09-12 09:55:00,272.65,273.32,272.65,273.0,2600.0,272.65,273.32,272.65,273.0,2600.0
2019-09-12 10:00:00,272.84,273.0,272.13,272.31,3100.0,272.84,273.0,272.13,272.31,3100.0
2019-09-12 10:05:00,272.44,272.86,272.27,272.27,1200.0,272.44,272.86,272.27,272.27,1200.0
2019-09-12 10:10:00,272.48,273.52,272.45,272.65,3937.0,272.48,273.52,272.45,272.65,3937.0
2019-09-12 10:15:00,272.97,273.0,272.73,272.79,700.0,272.97,273.0,272.73,272.79,700.0
2019-09-12 10:20:00,273.01,274.06,272.78,273.5,3046.0,273.01,274.06,272.78,273.5,3046.0
2019-09-12 10:25:00,273.29,273.73,273.23,273.6,4911.0,273.29,273.73,273.23,273.6,4911.0
2019-09-12 10:30:00,273.3,273.64,273.25,273.59,800.0,273.3,273.64,273.25,273.59,800.0
2019-09-12 10:35:00,273.53,273.7,273.26,273.7,1700.0,273.53,273.7,273.26,273.7,1700.0
2019-09-12 10:40:00,273.59,273.9,273.48,273.48,2488.0,273.59,273.9,273.48,273.48,2488.0
2019-09-12 10:45:00,273.56,274.45,273.56,274.4,1800.0,273.56,274.45,273.56,274.4,1800.0
2019-09-12 10:50:00,274.21,274.21,272.78,273.28,3400.0,274.21,274.21,272.78,273.28,3400.0
2019-09-12 10:55:00,273.13,273.64,273.08,273.64,1800.0,273.13,273.64,273.08,273.64,1800.0
2019-09-12 11:00:00,273.28,273.49,273.15,273.36,1432.0,273.28,273.49,273.15,273.36,1432.0
2019-09-12 11:05:00,273.26,273.26,272.93,273.16,520.0,273.26,273.26,272.93,273.16,520.0
2019-09-12 11:10:00,273.16,273.28,272.9,273.28,2700.0,273.16,273.28,272.9,273.28,2700.0
2019-09-12 11:15:00,273.24,273.58,273.19,273.58,1500.0,273.24,273.58,273.19,273.58,1500.0
2019-09-12 11:20:00,273.49,273.61,273.35,273.55,1607.0,273.49,273.61,273.35,273.55,1607.0
2019-09-12 11:25:00,273.54,273.54,273.14,273.2,3900.0,273.54,273.54,273.14,273.2,3900.0
2019-09-12 11:30:00,273.36,273.44,273.27,273.44,700.0,273.36,273.44,273.27,273.44,700.0
2019-09-12 11:35:00,273.35,273.36,273.12,273.12,1600.0,273.35,273.36,273.12,273.12,1600.0
2019-09-12 11:40:00,273.06,273.4,273.06,273.11,6000.0,273.06,273.4,273.06,273.11,6000.0
2019-09-12 11:45:00,273.09,273.09,272.6,272.92,3500.0,273.09,273.09,272.6,272.92,3500.0
2019-09-12 11:50:00,273.2,273.24,273.13,273.17,1700.0,273.2,273.24,273.13,273.17,1700.0
2019-09-12 11:55:00,273.22,273.23,272.99,273.05,2600.0,273.22,273.23,272.99,273.05,2600.0
2019-09-12 12:00:00,273.16,273.16,272.83,272.91,10000.0,273.16,273.16,272.83,272.91,10000.0
2019-09-12 12:05:00,272.88,272.88,272.07,272.07,2268.0,272.88,272.88,272.07,272.07,2268.0
2019-09-12 12:10:00,272.21,272.45,271.83,271.83,2300.0,272.21,272.45,271.83,271.83,2300.0
2019-09-12 12:15:00,271.82,272.3,271.72,272.3,2000.0,271.82,272.3,271.72,272.3,2000.0
2019-09-12 12:20:00,272.49,272.49,271.52,271.69,3041.0,272.49,272.49,271.52,271.69,3041.0
2019-09-12 12:25:00,271.69,272.19,271.69,271.98,1300.0,271.69,272.19,271.69,271.98,1300.0
2019-09-12 12:30:00,271.86,272.36,271.86,272.06,940.0,271.86,272.36,271.86,272.06,940.0
2019-09-12 12:35:00,272.19,272.21,272.09,272.19,1339.0,272.19,272.21,272.09,272.19,1339.0
2019-09-12 12:40:00,272.21,272.46,272.16,272.44,2267.0,272.21,272.46,272.16,272.44,2267.0
2019-09-12 12:45:00,272.44,272.91,272.44,272.8,1500.0,272.44,272.91,272.44,272.8,1500.0
2019-09-12 12:50:00,272.79,273.01,272.79,272.96,4900.0,272.79,273.01,272.79,272.96,4900.0
2019-09-12 12:55:00,272.9,273.01,272.72,272.86,2100.0,272.9,273.01,272.72,272.86,2100.0
2019-09-12 13:00:00,272.92,273.27,272.86,272.86,2303.0,272.92,273.27,272.86,272.86,2303.0
2019-09-12 13:05:00,272.94,273.16,272.82,272.88,2400.0,272.94,273.16,272.82,272.88,2400.0
2019-09-12 13:10:00,272.87,272.99,272.59,272.6,1733.0,272.87,272.99,272.59,272.6,1733.0
2019-09-12 13:15:00,272.53,272.54,271.97,272.04,4800.0,272.53,272.54,271.97,272.04,4800.0
2019-09-12 13:20:00,272.22,272.24,272.0,272.0,900.0,272.22,272.24,272.0,272.0,900.0
2019-09-12 13:25:00,271.75,271.87,271.62,271.62,1000.0,271.75,271.87,271.62,271.62,1000.0
2019-09-12 13:30:00,271.65,271.84,271.64,271.75,400.0,271.65,271.84,271.64,271.75,400.0
2019-09-12 13:35:00,271.77,271.95,271.75,271.77,1750.0,271.77,271.95,271.75,271.77,1750.0
2019-09-12 13:40:00,271.89,272.09,271.82,272.03,1900.0,271.89,272.09,271.82,272.03,1900.0
2019-09-12 13:45:00,271.92,271.92,271.7,271.74,900.0,271.92,271.92,271.7,271.74,900.0
2019-09-12 13:50:00,271.81,271.83,271.7,271.83,800.0,271.81,271.83,271.7,271.83,800.0
2019-09-12 13:55:00,271.72,272.02,271.68,271.79,1865.0,271.72,272.02,271.68,271.79,1865.0
2019-09-12 14:00:00,271.74,271.78,271.71,271.74,1300.0,271.74,271.78,271.71,271.74,1300.0
2019-09-12 14:05:00,271.8,271.94,271.67,271.68,2000.0,271.8,271.94,271.67,271.68,2000.0
2019-09-12 14:10:00,271.78,272.2,271.78,272.07,2700.0,271.78,272.2,271.78,272.07,2700.0
2019-09-12 14:15:00,272.09,272.09,271.75,271.92,1650.0,272.09,272.09,271.75,271.92,1650.0
2019-09-12 14:20:00,271.99,272.08,271.99,272.0,300.0,271.99,272.08,271.99,272.0,300.0
2019-09-12 14:25:00,271.99,272.28,271.99,272.06,1800.0,271.99,272.28,271.99,272.06,1800.0
2019-09-12 14:30:00,272.19,272.7,272.06,272.58,2100.0,272.19,272.7,272.06,272.58,2100.0
2019-09-12 14:35:00,272.66,273.04,272.65,273.02,1100.0,272.66,273.04,272.65,273.02,1100.0
2019-09-12 14:40:00,273.0,273.18,272.83,272.92,1500.0,273.0,273.18,272.83,272.92,1500.0
2019-09-12 14:45:00,272.97,273.05,272.74,272.82,2400.0,272.97,273.05,272.74,272.82,2400.0
2019-09-12 14:50:00,272.86,273.0,272.82,272.89,1480.0,272.86,273.0,272.82,272.89,1480.0
2019-09-12 14:55:00,272.86,273.06,272.66,272.9,3400.0,272.86,273.06,272.66,272.9,3400.0
2019-09-12 15:00:00,273.01,273.14,272.73,272.73,2300.0,273.01,273.14,272.73,272.73,2300.0
2019-09-12 15:05:00,272.73,273.0,272.73,272.8,1600.0,272.73,273.0,272.73,272.8,1600.0
2019-09-12 15:10:00,272.75,272.78,272.67,272.68,1724.0,272.75,272.78,272.67,272.68,1724.0
2019-09-12 15:15:00,272.64,272.64,272.38,272.38,2254.0,272.64,272.64,272.38,272.38,2254.0
2019-09-12 15:20:00,272.53,272.57,272.37,272.38,2543.0,272.53,272.57,272.37,272.38,2543.0
2019-09-12 15:25:00,272.43,272.54,272.4,272.44,1200.0,272.43,272.54,272.4,272.44,1200.0
2019-09-12 15:30:00,272.45,272.59,272.25,272.25,2500.0,272.45,272.59,272.25,272.25,2500.0
2019-09-12 15:35:00,272.21,272.43,272.06,272.07,2845.0,272.21,272.43,272.06,272.07,2845.0
2019-09-12 15:40:00,272.03,272.29,271.93,272.07,3900.0,272.03,272.29,271.93,272.07,3900.0
2019-09-12 15:45:00,272.07,272.17,271.7,271.7,3399.0,272.07,272.17,271.7,271.7,3399.0
2019-09-12 15:50:00,271.75,271.8,271.56,271.62,6700.0,271.75,271.8,271.56,271.62,6700.0
2019-09-12 15:55:00,271.59,271.62,270.87,271.14,24195.0,271.59,271.62,270.87,271.14,24195.0
2019-09-13 09:30:00,270.59,271.17,269.1,269.31,6258.0,270.59,271.17,269.1,269.31,6258.0
2019-09-13 09:35:00,269.0,270.41,269.0,269.73,1295.0,269.0,270.41,269.0,269.73,1295.0
2019-09-13 09:40:00,269.52,270.59,269.51,270.59,2279.0,269.52,270.59,269.51,270.59,2279.0
2019-09-13 09:45:00,270.61,271.69,270.35,270.39,2979.0,270.61,271.69,270.35,270.39,2979.0
2019-09-13 09:50:00,270.4,270.4,269.96,269.96,309.0,270.4,270.4,269.96,269.96,309.0
2019-09-13 09:55:00,269.97,270.01,269.43,269.93,2384.0,269.97,270.01,269.43,269.93,2384.0
2019-09-13 10:00:00,269.67,270.04,269.51,269.79,3300.0,269.67,270.04,269.51,269.79,3300.0
2019-09-13 10:05:00,269.49,270.07,269.48,270.05,2050.0,269.49,270.07,269.48,270.05,2050.0
2019-09-13 10:10:00,270.32,270.32,270.02,270.03,1000.0,270.32,270.32,270.02,270.03,1000.0
2019-09-13 10:15:00,270.05,270.45,269.91,270.45,1907.0,270.05,270.45,269.91,270.45,1907.0
2019-09-13 10:20:00,270.49,270.5,270.0,270.0,800.0,270.49,270.5,270.0,270.0,800.0
2019-09-13 10:25:00,270.04,270.1,269.85,270.05,1314.0,270.04,270.1,269.85,270.05,1314.0
2019-09-13 10:30:00,270.03,270.51,270.02,270.15,4641.0,270.03,270.51,270.02,270.15,4641.0
2019-09-13 10:35:00,270.12,270.21,270.03,270.05,1900.0,270.12,270.21,270.03,270.05,1900.0
2019-09-13 10:40:00,269.84,269.84,269.77,269.78,555.0,269.84,269.84,269.77,269.78,555.0
2019-09-13 10:45:00,269.86,269.93,269.76,269.85,820.0,269.86,269.93,269.76,269.85,820.0
2019-09-13 10:50:00,269.84,270.07,269.78,270.07,1225.0,269.84,270.07,269.78,270.07,1225.0
2019-09-13 10:55:00,270.09,270.09,269.8,269.8,1935.0,270.09,270.09,269.8,269.8,1935.0
2019-09-13 11:00:00,269.84,269.84,269.44,269.6,1101.0,269.84,269.84,269.44,269.6,1101.0
2019-09-13 11:05:00,269.69,270.18,269.68,270.18,800.0,269.69,270.18,269.68,270.18,800.0
2019-09-13 11:10:00,270.06,270.06,269.77,269.9,1952.0,270.06,270.06,269.77,269.9,1952.0
2019-09-13 11:15:00,269.99,270.0,269.46,269.46,1931.0,269.99,270.0,269.46,269.46,1931.0
2019-09-13 11:20:00,269.5,269.6,269.39,269.39,700.0,269.5,269.6,269.39,269.39,700.0
2019-09-13 11:25:00,269.35,269.35,268.93,268.97,1532.0,269.35,269.35,268.93,268.97,1532.0
2019-09-13 11:30:00,269.03,269.28,268.94,269.08,1900.0,269.03,269.28,268.94,269.08,1900.0
2019-09-13 11:35:00,269.05,269.05,268.82,268.88,900.0,269.05,269.05,268.82,268.88,900.0
2019-09-13 11:40:00,268.75,269.03,268.63,268.94,1700.0,268.75,269.03,268.63,268.94,1700.0
2019-09-13 11:45:00,269.05,269.05,268.5,268.53,1900.0,269.05,269.05,268.5,268.53,1900.0
2019-09-13 11:50:00,268.69,268.7,268.37,268.43,1035.0,268.69,268.7,268.37,268.43,1035.0
2019-09-13 11:55:00,268.37,268.57,268.35,268.51,3400.0,268.37,268.57,268.35,268.51,3400.0
2019-09-13 12:00:00,268.37,268.65,268.25,268.58,3200.0,268.37,268.65,268.25,268.58,3200.0
2019-09-13 12:05:00,268.74,268.83,268.61,268.66,6342.0,268.74,268.83,268.61,268.66,6342.0
2019-09-13 12:10:00,268.66,268.86,268.59,268.66,7397.0,268.66,268.86,268.59,268.66,7397.0
2019-09-13 12:15:00,268.63,268.7,268.47,268.5,5745.0,268.63,268.7,268.47,268.5,5745.0
2019-09-13 12:20:00,268.46,268.46,268.28,268.29,1000.0,268.46,268.46,268.28,268.29,1000.0
2019-09-13 12:25:00,268.35,268.37,268.1,268.1,2197.0,268.35,268.37,268.1,268.1,2197.0
2019-09-13 12:30:00,268.15,268.17,268.08,268.09,1000.0,268.15,268.17,268.08,268.09,1000.0
2019-09-13 12:35:00,268.0,268.17,267.9,268.17,1274.0,268.0,268.17,267.9,268.17,1274.0
2019-09-13 12:40:00,268.12,268.13,267.64,267.76,3205.0,268.12,268.13,267.64,267.76,3205.0
2019-09-13 12:45:00,267.76,267.76,267.42,267.63,2600.0,267.76,267.76,267.42,267.63,2600.0
2019-09-13 12:50:00,267.43,267.53,267.25,267.25,1650.0,267.43,267.53,267.25,267.25,1650.0
2019-09-13 12:55:00,267.15,267.15,267.02,267.13,1000.0,267.15,267.15,267.02,267.13,1000.0
2019-09-13 13:00:00,267.17,267.17,266.86,266.88,1000.0,267.17,267.17,266.86,266.88,1000.0
2019-09-13 13:05:00,266.85,267.24,266.85,267.12,4600.0,266.85,267.24,266.85,267.12,4600.0
2019-09-13 13:10:00,267.04,267.11,267.03,267.11,200.0,267.04,267.11,267.03,267.11,200.0
2019-09-13 13:15:00,266.97,267.02,266.62,266.62,1634.0,266.97,267.02,266.62,266.62,1634.0
2019-09-13 13:20:00,266.51,266.63,266.11,266.19,5200.0,266.51,266.63,266.11,266.19,5200.0
2019-09-13 13:25:00,266.18,266.32,266.15,266.26,1400.0,266.18,266.32,266.15,266.26,1400.0
2019-09-13 13:30:00,266.37,266.6,266.34,266.6,1005.0,266.37,266.6,266.34,266.6,1005.0
2019-09-13 13:35:00,266.6,266.71,266.35,266.35,3400.0,266.6,266.71,266.35,266.35,3400.0
2019-09-13 13:40:00,266.25,266.26,266.0,266.0,615.0,266.25,266.26,266.0,266.0,615.0
2019-09-13 13:45:00,265.88,266.0,265.78,265.96,1600.0,265.88,266.0,265.78,265.96,1600.0
2019-09-13 13:50:00,266.05,266.06,265.83,265.83,1800.0,266.05,266.06,265.83,265.83,1800.0
2019-09-13 13:55:00,265.81,265.81,265.33,265.44,1500.0,265.81,265.81,265.33,265.44,1500.0
2019-09-13 14:00:00,265.35,265.41,264.96,264.97,4120.0,265.35,265.41,264.96,264.97,4120.0
2019-09-13 14:05:00,265.03,265.52,264.94,265.52,3824.0,265.03,265.52,264.94,265.52,3824.0
2019-09-13 14:10:00,265.42,265.46,265.2,265.25,11641.0,265.42,265.46,265.2,265.25,11641.0
2019-09-13 14:15:00,265.25,265.66,265.23,265.41,2458.0,265.25,265.66,265.23,265.41,2458.0
2019-09-13 14:20:00,265.4,265.4,265.13,265.37,1079.0,265.4,265.4,265.13,265.37,1079.0
2019-09-13 14:25:00,265.36,265.36,265.08,265.08,4934.0,265.36,265.36,265.08,265.08,4934.0
2019-09-13 14:30:00,265.09,265.89,265.09,265.88,4113.0,265.09,265.89,265.09,265.88,4113.0
2019-09-13 14:35:00,265.89,265.96,265.76,265.95,1300.0,265.89,265.96,265.76,265.95,1300.0
2019-09-13 14:40:00,265.95,266.2,265.95,266.1,1745.0,265.95,266.2,265.95,266.1,1745.0
2019-09-13 14:45:00,266.0,266.06,265.8,265.93,2300.0,266.0,266.06,265.8,265.93,2300.0
2019-09-13 14:50:00,265.92,266.2,265.82,266.12,3300.0,265.92,266.2,265.82,266.12,3300.0
2019-09-13 14:55:00,266.03,266.03,265.66,265.78,3200.0,266.03,266.03,265.66,265.78,3200.0
2019-09-13 15:00:00,265.76,265.78,265.67,265.7,760.0,265.76,265.78,265.67,265.7,760.0
2019-09-13 15:05:00,265.65,265.65,265.26,265.45,1000.0,265.65,265.65,265.26,265.45,1000.0
2019-09-13 15:10:00,265.37,265.68,265.29,265.6,1500.0,265.37,265.68,265.29,265.6,1500.0
2019-09-13 15:15:00,265.57,265.57,265.38,265.4,1816.0,265.57,265.57,265.38,265.4,1816.0
2019-09-13 15:20:00,265.46,265.46,265.23,265.29,2600.0,265.46,265.46,265.23,265.29,2600.0
2019-09-13 15:25:00,265.39,265.48,265.25,265.46,2200.0,265.39,265.48,265.25,265.46,2200.0
2019-09-13 15:30:00,265.47,265.68,265.4,265.58,3855.0,265.47,265.68,265.4,265.58,3855.0
2019-09-13 15:35:00,265.61,266.07,265.61,265.88,3466.0,265.61,266.07,265.61,265.88,3466.0
2019-09-13 15:40:00,265.88,265.97,265.63,265.88,3300.0,265.88,265.97,265.63,265.88,3300.0
2019-09-13 15:45:00,265.85,266.0,265.32,265.56,3700.0,265.85,266.0,265.32,265.56,3700.0
2019-09-13 15:50:00,265.59,265.88,265.17,265.32,7200.0,265.59,265.88,265.17,265.32,7200.0
2019-09-13 15:55:00,265.48,265.62,265.12,265.48,11762.0,265.48,265.62,265.12,265.48,11762.0
2019-09-16 09:30:00,262.91,262.91,261.86,261.86,4321.0,262.91,262.91,261.86,261.86,4321.0
2019-09-16 09:35:00,262.81,265.61,262.81,264.73,2510.0,262.81,265.61,262.81,264.73,2510.0
2019-09-16 09:40:00,264.88,266.74,264.88,266.11,1760.0,264.88,266.74,264.88,266.11,1760.0
2019-09-16 09:45:00,266.48,266.48,265.27,265.41,884.0,266.48,266.48,265.27,265.41,884.0
2019-09-16 09:50:00,265.51,265.94,265.39,265.39,1200.0,265.51,265.94,265.39,265.39,1200.0
2019-09-16 09:55:00,266.06,266.27,265.72,266.26,1300.0,266.06,266.27,265.72,266.26,1300.0
2019-09-16 10:00:00,266.17,266.3,265.94,266.09,2100.0,266.17,266.3,265.94,266.09,2100.0
2019-09-16 10:05:00,266.75,267.14,266.75,266.8,650.0,266.75,267.14,266.75,266.8,650.0
2019-09-16 10:10:00,266.82,266.91,266.78,266.78,400.0,266.82,266.91,266.78,266.78,400.0
2019-09-16 10:15:00,267.23,267.35,266.42,266.73,2534.0,267.23,267.35,266.42,266.73,2534.0
2019-09-16 10:20:00,266.73,266.76,266.28,266.76,1231.0,266.73,266.76,266.28,266.76,1231.0
2019-09-16 10:25:00,266.75,266.85,265.9,266.19,2210.0,266.75,266.85,265.9,266.19,2210.0
2019-09-16 10:30:00,265.63,266.0,265.63,266.0,251.0,265.63,266.0,265.63,266.0,251.0
2019-09-16 10:35:00,266.46,266.64,266.37,266.64,600.0,266.46,266.64,266.37,266.64,600.0
2019-09-16 10:40:00,266.39,266.39,265.67,265.67,2300.0,266.39,266.39,265.67,265.67,2300.0
2019-09-16 10:45:00,265.28,265.41,265.28,265.3,700.0,265.28,265.41,265.28,265.3,700.0
2019-09-16 10:50:00,265.31,265.31,265.0,265.01,1200.0,265.31,265.31,265.0,265.01,1200.0
2019-09-16 10:55:00,264.89,265.41,264.89,265.27,600.0,264.89,265.41,264.89,265.27,600.0
2019-09-16 11:00:00,265.29,265.4,265.06,265.22,1200.0,265.29,265.4,265.06,265.22,1200.0
2019-09-16 11:05:00,265.6,266.17,265.6,266.04,900.0,265.6,266.17,265.6,266.04,900.0
2019-09-16 11:10:00,266.27,266.62,266.26,266.26,1936.0,266.27,266.62,266.26,266.26,1936.0
2019-09-16 11:15:00,266.04,266.04,265.67,265.78,1700.0,266.04,266.04,265.67,265.78,1700.0
2019-09-16 11:20:00,265.93,266.03,265.92,266.03,400.0,265.93,266.03,265.92,266.03,400.0
2019-09-16 11:25:00,266.25,266.56,266.08,266.15,1000.0,266.25,266.56,266.08,266.15,1000.0
2019-09-16 11:30:00,266.16,266.32,265.87,266.0,700.0,266.16,266.32,265.87,266.0,700.0
2019-09-16 11:35:00,266.11,266.11,265.88,265.88,600.0,266.11,266.11,265.88,265.88,600.0
2019-09-16 11:40:00,265.67,265.73,265.61,265.61,834.0,265.67,265.73,265.61,265.61,834.0
2019-09-16 11:45:00,265.89,265.89,265.45,265.45,1107.0,265.89,265.89,265.45,265.45,1107.0
2019-09-16 11:50:00,265.29,265.4,265.29,265.4,300.0,265.29,265.4,265.29,265.4,300.0
2019-09-16 11:55:00,265.54,265.62,265.07,265.07,1000.0,265.54,265.62,265.07,265.07,1000.0
2019-09-16 12:00:00,265.12,265.48,265.12,265.36,800.0,265.12,265.48,265.12,265.36,800.0
2019-09-16 12:05:00,265.32,265.57,265.26,265.56,999.0,265.32,265.57,265.26,265.56,999.0
2019-09-16 12:10:00,265.63,265.63,265.35,265.35,300.0,265.63,265.63,265.35,265.35,300.0
2019-09-16 12:15:00,265.25,265.25,265.25,265.25,680.0,265.25,265.25,265.25,265.25,680.0
2019-09-16 12:20:00,265.25,265.38,265.25,265.38,960.0,265.25,265.38,265.25,265.38,960.0
2019-09-16 12:25:00,265.39,265.43,265.39,265.39,800.0,265.39,265.43,265.39,265.39,800.0
2019-09-16 12:30:00,265.42,265.48,265.42,265.48,400.0,265.42,265.48,265.42,265.48,400.0
2019-09-16 12:35:00,265.48,265.48,265.32,265.32,400.0,265.48,265.48,265.32,265.32,400.0
2019-09-16 12:40:00,265.31,265.44,265.19,265.19,1800.0,265.31,265.44,265.19,265.19,1800.0
2019-09-16 12:45:00,265.26,265.55,265.26,265.55,1342.0,265.26,265.55,265.26,265.55,1342.0
2019-09-16 12:50:00,265.51,265.8,265.51,265.8,1300.0,265.51,265.8,265.51,265.8,1300.0
2019-09-16 12:55:00,265.78,265.79,265.58,265.78,1064.0,265.78,265.79,265.58,265.78,1064.0
2019-09-16 13:00:00,265.79,265.79,265.58,265.63,900.0,265.79,265.79,265.58,265.63,900.0
2019-09-16 13:05:00,265.72,265.74,265.65,265.74,900.0,265.72,265.74,265.65,265.74,900.0
2019-09-16 13:10:00,265.75,265.75,265.55,265.68,700.0,265.75,265.75,265.55,265.68,700.0
2019-09-16 13:15:00,265.9,265.93,265.85,265.85,300.0,265.9,265.93,265.85,265.85,300.0
2019-09-16 13:20:00,265.77,265.96,265.7,265.88,2606.0,265.77,265.96,265.7,265.88,2606.0
2019-09-16 13:25:00,266.04,266.04,265.88,265.88,1400.0,266.04,266.04,265.88,265.88,1400.0
2019-09-16 13:30:00,265.83,265.83,265.38,265.38,1079.0,265.83,265.83,265.38,265.38,1079.0
2019-09-16 13:35:00,265.29,265.93,265.28,265.76,900.0,265.29,265.93,265.28,265.76,900.0
2019-09-16 13:40:00,265.64,265.64,265.38,265.47,990.0,265.64,265.64,265.38,265.47,990.0
2019-09-16 13:45:00,265.64,265.64,265.55,265.55,500.0,265.64,265.64,265.55,265.55,500.0
2019-09-16 13:50:00,265.63,265.87,265.59,265.87,1000.0,265.63,265.87,265.59,265.87,1000.0
2019-09-16 13:55:00,266.18,266.18,265.77,265.77,1000.0,266.18,266.18,265.77,265.77,1000.0
2019-09-16 14:00:00,265.82,266.11,265.79,265.9,1800.0,265.82,266.11,265.79,265.9,1800.0
2019-09-16 14:05:00,265.78,265.9,265.78,265.78,1200.0,265.78,265.9,265.78,265.78,1200.0
2019-09-16 14:10:00,265.81,266.03,265.81,265.84,1301.0,265.81,266.03,265.81,265.84,1301.0
2019-09-16 14:15:00,265.84,265.96,265.83,265.9,500.0,265.84,265.96,265.83,265.9,500.0
2019-09-16 14:20:00,265.79,265.9,265.69,265.73,700.0,265.79,265.9,265.69,265.73,700.0
2019-09-16 14:25:00,265.72,265.99,265.72,265.93,700.0,265.72,265.99,265.72,265.93,700.0
2019-09-16 14:30:00,265.94,265.94,265.48,265.48,1100.0,265.94,265.94,265.48,265.48,1100.0
2019-09-16 14:35:00,265.47,265.57,265.24,265.25,3100.0,265.47,265.57,265.24,265.25,3100.0
2019-09-16 14:40:00,265.26,265.26,265.26,265.26,200.0,265.26,265.26,265.26,265.26,200.0
2019-09-16 14:45:00,265.3,265.3,265.13,265.13,700.0,265.3,265.3,265.13,265.13,700.0
2019-09-16 14:50:00,265.22,265.46,265.19,265.23,700.0,265.22,265.46,265.19,265.23,700.0
2019-09-16 14:55:00,265.32,265.42,265.18,265.37,1400.0,265.32,265.42,265.18,265.37,1400.0
2019-09-16 15:00:00,265.29,265.34,265.13,265.13,1100.0,265.29,265.34,265.13,265.13,1100.0
2019-09-16 15:05:00,265.04,265.07,264.87,265.07,1100.0,265.04,265.07,264.87,265.07,1100.0
2019-09-16 15:10:00,264.94,265.24,264.94,265.24,2000.0,264.94,265.24,264.94,265.24,2000.0
2019-09-16 15:15:00,265.22,265.22,265.15,265.15,1500.0,265.22,265.22,265.15,265.15,1500.0
2019-09-16 15:20:00,265.26,265.41,265.18,265.27,2000.0,265.26,265.41,265.18,265.27,2000.0
2019-09-16 15:25:00,265.27,265.27,264.96,265.01,2300.0,265.27,265.27,264.96,265.01,2300.0
2019-09-16 15:30:00,264.98,265.28,264.95,265.28,2000.0,264.98,265.28,264.95,265.28,2000.0
2019-09-16 15:35:00,265.24,265.45,265.24,265.35,2409.0,265.24,265.45,265.24,265.35,2409.0
2019-09-16 15:40:00,265.32,265.39,265.22,265.22,2281.0,265.32,265.39,265.22,265.22,2281.0
2019-09-16 15:45:00,265.34,265.43,265.15,265.15,2400.0,265.34,265.43,265.15,265.15,2400.0
2019-09-16 15:50:00,265.13,265.31,264.94,265.05,5550.0,265.13,265.31,264.94,265.05,5550.0
2019-09-16 15:55:00,265.11,265.79,265.03,265.64,21790.0,265.11,265.79,265.03,265.64,21790.0
2019-09-17 09:30:00,266.27,268.93,266.27,268.93,5911.0,266.27,268.93,266.27,268.93,5911.0
2019-09-17 09:35:00,268.19,268.2,267.25,267.25,700.0,268.19,268.2,267.25,267.25,700.0
2019-09-17 09:40:00,267.97,267.98,267.97,267.98,200.0,267.97,267.98,267.97,267.98,200.0
2019-09-17 09:45:00,267.85,268.93,267.84,268.92,2000.0,267.85,268.93,267.84,268.92,2000.0
2019-09-17 09:50:00,268.51,269.67,268.45,269.67,2407.0,268.51,269.67,268.45,269.67,2407.0
2019-09-17 09:55:00,269.66,271.21,269.66,270.83,4400.0,269.66,271.21,269.66,270.83,4400.0
2019-09-17 10:00:00,270.82,271.11,270.24,270.3,6312.0,270.82,271.11,270.24,270.3,6312.0
2019-09-17 10:05:00,270.56,270.79,270.4,270.79,605.0,270.56,270.79,270.4,270.79,605.0
2019-09-17 10:10:00,270.82,270.98,270.67,270.74,900.0,270.82,270.98,270.67,270.74,900.0
2019-09-17 10:15:00,270.76,270.87,270.53,270.7,2200.0,270.76,270.87,270.53,270.7,2200.0
2019-09-17 10:20:00,270.59,270.76,270.37,270.62,1300.0,270.59,270.76,270.37,270.62,1300.0
2019-09-17 10:25:00,270.46,270.73,270.46,270.55,900.0,270.46,270.73,270.46,270.55,900.0
2019-09-17 10:30:00,270.84,270.88,270.56,270.88,1200.0,270.84,270.88,270.56,270.88,1200.0
2019-09-17 10:35:00,270.64,270.96,270.38,270.95,700.0,270.64,270.96,270.38,270.95,700.0
2019-09-17 10:40:00,270.71,270.92,270.71,270.9,747.0,270.71,270.92,270.71,270.9,747.0
2019-09-17 10:45:00,270.82,270.98,270.82,270.89,600.0,270.82,270.98,270.82,270.89,600.0
2019-09-17 10:50:00,270.94,271.32,270.89,270.9,2583.0,270.94,271.32,270.89,270.9,2583.0
2019-09-17 10:55:00,270.9,271.47,270.89,271.47,2581.0,270.9,271.47,270.89,271.47,2581.0
2019-09-17 11:00:00,271.47,272.2,271.46,272.0,5317.0,271.47,272.2,271.46,272.0,5317.0
2019-09-17 11:05:00,271.98,271.98,271.32,271.47,7395.0,271.98,271.98,271.32,271.47,7395.0
2019-09-17 11:10:00,271.61,271.79,271.6,271.75,1200.0,271.61,271.79,271.6,271.75,1200.0
2019-09-17 11:15:00,271.93,271.93,271.56,271.9,3400.0,271.93,271.93,271.56,271.9,3400.0
2019-09-17 11:20:00,271.9,272.01,271.79,271.95,1700.0,271.9,272.01,271.79,271.95,1700.0
2019-09-17 11:25:00,271.92,272.18,271.76,271.93,3700.0,271.92,272.18,271.76,271.93,3700.0
2019-09-17 11:30:00,272.13,272.13,271.72,272.0,1000.0,272.13,272.13,271.72,272.0,1000.0
2019-09-17 11:35:00,271.83,272.42,271.83,272.42,1558.0,271.83,272.42,271.83,272.42,1558.0
2019-09-17 11:40:00,272.47,272.47,271.98,271.98,2000.0,272.47,272.47,271.98,271.98,2000.0
2019-09-17 11:45:00,271.75,271.94,271.73,271.75,1100.0,271.75,271.94,271.73,271.75,1100.0
2019-09-17 11:50:00,271.79,271.79,271.59,271.6,1300.0,271.79,271.79,271.59,271.6,1300.0
2019-09-17 11:55:00,271.69,271.7,271.02,271.02,1208.0,271.69,271.7,271.02,271.02,1208.0
2019-09-17 12:00:00,271.04,271.28,270.93,271.28,600.0,271.04,271.28,270.93,271.28,600.0
2019-09-17 12:05:00,271.54,271.54,271.16,271.17,900.0,271.54,271.54,271.16,271.17,900.0
2019-09-17 12:10:00,271.19,271.55,271.11,271.38,4978.0,271.19,271.55,271.11,271.38,4978.0
2019-09-17 12:15:00,271.29,271.29,271.15,271.21,1588.0,271.29,271.29,271.15,271.21,1588.0
2019-09-17 12:20:00,271.15,271.18,271.13,271.13,600.0,271.15,271.18,271.13,271.13,600.0
2019-09-17 12:25:00,271.04,271.04,270.8,270.81,400.0,271.04,271.04,270.8,270.81,400.0
2019-09-17 12:30:00,271.06,271.06,271.05,271.06,100.0,271.06,271.06,271.05,271.06,100.0
2019-09-17 12:35:00,271.02,271.02,270.83,270.95,1200.0,271.02,271.02,270.83,270.95,1200.0
2019-09-17 12:40:00,270.96,270.96,270.81,270.88,2224.0,270.96,270.96,270.81,270.88,2224.0
2019-09-17 12:45:00,270.69,270.69,270.37,270.37,500.0,270.69,270.69,270.37,270.37,500.0
2019-09-17 12:50:00,270.41,270.41,270.32,270.32,200.0,270.41,270.41,270.32,270.32,200.0
2019-09-17 12:55:00,269.95,270.12,269.87,270.12,1200.0,269.95,270.12,269.87,270.12,1200.0
2019-09-17 13:00:00,270.13,270.13,269.71,269.71,700.0,270.13,270.13,269.71,269.71,700.0
2019-09-17 13:05:00,269.69,269.7,269.36,269.38,650.0,269.69,269.7,269.36,269.38,650.0
2019-09-17 13:10:00,269.44,269.56,269.43,269.56,1315.0,269.44,269.56,269.43,269.56,1315.0
2019-09-17 13:15:00,269.47,270.15,269.47,270.06,900.0,269.47,270.15,269.47,270.06,900.0
2019-09-17 13:20:00,270.01,270.01,269.9,269.9,600.0,270.01,270.01,269.9,269.9,600.0
2019-09-17 13:25:00,269.77,269.77,269.44,269.44,850.0,269.77,269.77,269.44,269.44,850.0
2019-09-17 13:30:00,269.38,269.38,269.26,269.31,400.0,269.38,269.38,269.26,269.31,400.0
2019-09-17 13:35:00,269.24,269.6,269.24,269.5,3190.0,269.24,269.6,269.24,269.5,3190.0
2019-09-17 13:40:00,269.5,270.2,269.49,270.19,900.0,269.5,270.2,269.49,270.19,900.0
2019-09-17 13:45:00,270.12,270.54,270.12,270.43,3572.0,270.12,270.54,270.12,270.43,3572.0
2019-09-17 13:50:00,270.43,270.61,270.42,270.52,900.0,270.43,270.61,270.42,270.52,900.0
2019-09-17 13:55:00,270.53,270.86,270.52,270.73,1665.0,270.53,270.86,270.52,270.73,1665.0
2019-09-17 14:00:00,270.79,271.07,270.79,271.07,1300.0,270.79,271.07,270.79,271.07,1300.0
2019-09-17 14:05:00,270.9,270.91,270.57,270.79,1742.0,270.9,270.91,270.57,270.79,1742.0
2019-09-17 14:10:00,270.81,270.96,270.72,270.73,1635.0,270.81,270.96,270.72,270.73,1635.0
2019-09-17 14:15:00,270.84,270.85,270.7,270.85,2000.0,270.84,270.85,270.7,270.85,2000.0
2019-09-17 14:20:00,270.81,270.81,270.61,270.7,1500.0,270.81,270.81,270.61,270.7,1500.0
2019-09-17 14:25:00,270.7,270.96,270.7,270.85,2200.0,270.7,270.96,270.7,270.85,2200.0
2019-09-17 14:30:00,270.85,271.2,270.85,271.18,2300.0,270.85,271.2,270.85,271.18,2300.0
2019-09-17 14:35:00,271.25,271.67,271.24,271.67,5475.0,271.25,271.67,271.24,271.67,5475.0
2019-09-17 14:40:00,271.56,272.01,271.56,271.99,4241.0,271.56,272.01,271.56,271.99,4241.0
2019-09-17 14:45:00,272.0,272.04,271.58,271.81,7950.0,272.0,272.04,271.58,271.81,7950.0
2019-09-17 14:50:00,271.63,271.75,271.17,271.17,7360.0,271.63,271.75,271.17,271.17,7360.0
2019-09-17 14:55:00,271.2,271.34,271.1,271.31,4243.0,271.2,271.34,271.1,271.31,4243.0
2019-09-17 15:00:00,271.27,271.27,271.05,271.06,900.0,271.27,271.27,271.05,271.06,900.0
2019-09-17 15:05:00,270.98,271.5,270.98,271.46,3320.0,270.98,271.5,270.98,271.46,3320.0
2019-09-17 15:10:00,271.45,271.48,271.38,271.44,1400.0,271.45,271.48,271.38,271.44,1400.0
2019-09-17 15:15:00,271.49,271.53,271.2,271.22,2300.0,271.49,271.53,271.2,271.22,2300.0
2019-09-17 15:20:00,271.29,271.48,271.22,271.48,2475.0,271.29,271.48,271.22,271.48,2475.0
2019-09-17 15:25:00,271.53,271.74,271.53,271.68,1300.0,271.53,271.74,271.53,271.68,1300.0
2019-09-17 15:30:00,271.69,271.83,271.62,271.76,3000.0,271.69,271.83,271.62,271.76,3000.0
2019-09-17 15:35:00,271.69,271.97,271.69,271.85,3596.0,271.69,271.97,271.69,271.85,3596.0
2019-09-17 15:40:00,271.84,272.13,271.84,272.05,7520.0,271.84,272.13,271.84,272.05,7520.0
2019-09-17 15:45:00,272.07,272.23,271.97,272.0,4857.0,272.07,272.23,271.97,272.0,4857.0
2019-09-17 15:50:00,271.99,272.22,271.97,272.17,6684.0,271.99,272.22,271.97,272.17,6684.0
2019-09-17 15:55:00,272.1,272.12,271.62,271.87,14405.0,272.1,272.12,271.62,271.87,14405.0
2019-09-18 09:30:00,271.58,272.16,271.32,271.5,5355.0,271.58,272.16,271.32,271.5,5355.0
2019-09-18 09:35:00,271.5,271.5,271.5,271.5,0.0,271.5,271.5,271.5,271.5,0.0
2019-09-18 09:40:00,270.62,270.89,270.61,270.88,300.0,270.62,270.89,270.61,270.88,300.0
2019-09-18 09:45:00,271.07,271.43,270.68,271.43,4212.0,271.07,271.43,270.68,271.43,4212.0
2019-09-18 09:50:00,271.66,272.08,271.45,272.08,700.0,271.66,272.08,271.45,272.08,700.0
2019-09-18 09:55:00,272.05,272.1,271.96,272.1,600.0,272.05,272.1,271.96,272.1,600.0
2019-09-18 10:00:00,272.31,272.47,272.1,272.47,1300.0,272.31,272.47,272.1,272.47,1300.0
2019-09-18 10:05:00,272.68,273.84,272.67,273.84,2125.0,272.68,273.84,272.67,273.84,2125.0
2019-09-18 10:10:00,273.83,273.83,273.36,273.36,700.0,273.83,273.83,273.36,273.36,700.0
2019-09-18 10:15:00,273.64,274.28,273.5,274.27,750.0,273.64,274.28,273.5,274.27,750.0
2019-09-18 10:20:00,274.4,274.4,274.19,274.29,1273.0,274.4,274.4,274.19,274.29,1273.0
2019-09-18 10:25:00,274.31,274.63,274.31,274.63,800.0,274.31,274.63,274.31,274.63,800.0
2019-09-18 10:30:00,274.71,275.08,274.7,275.06,955.0,274.71,275.08,274.7,275.06,955.0
2019-09-18 10:35:00,275.05,275.19,274.55,274.55,1470.0,275.05,275.19,274.55,274.55,1470.0
2019-09-18 10:40:00,274.64,274.98,274.41,274.93,2000.0,274.64,274.98,274.41,274.93,2000.0
2019-09-18 10:45:00,274.77,274.83,274.47,274.51,2700.0,274.77,274.83,274.47,274.51,2700.0
2019-09-18 10:50:00,274.61,274.97,274.26,274.97,3100.0,274.61,274.97,274.26,274.97,3100.0
2019-09-18 10:55:00,275.0,275.35,274.88,274.92,2850.0,275.0,275.35,274.88,274.92,2850.0
2019-09-18 11:00:00,275.01,275.02,274.48,274.49,800.0,275.01,275.02,274.48,274.49,800.0
2019-09-18 11:05:00,274.27,274.36,274.27,274.36,200.0,274.27,274.36,274.27,274.36,200.0
2019-09-18 11:10:00,274.38,274.6,274.29,274.6,3000.0,274.38,274.6,274.29,274.6,3000.0
2019-09-18 11:15:00,274.4,274.52,273.75,273.92,11139.0,274.4,274.52,273.75,273.92,11139.0
2019-09-18 11:20:00,273.92,273.92,273.76,273.92,1400.0,273.92,273.92,273.76,273.92,1400.0
2019-09-18 11:25:00,273.79,274.2,273.79,274.02,2200.0,273.79,274.2,273.79,274.02,2200.0
2019-09-18 11:30:00,273.77,273.77,273.59,273.68,1300.0,273.77,273.77,273.59,273.68,1300.0
2019-09-18 11:35:00,273.44,273.71,273.36,273.58,2725.0,273.44,273.71,273.36,273.58,2725.0
2019-09-18 11:40:00,273.65,273.99,273.64,273.75,2531.0,273.65,273.99,273.64,273.75,2531.0
2019-09-18 11:45:00,273.7,273.75,273.31,273.65,4795.0,273.7,273.75,273.31,273.65,4795.0
2019-09-18 11:50:00,273.61,273.94,273.6,273.94,2100.0,273.61,273.94,273.6,273.94,2100.0
2019-09-18 11:55:00,273.88,273.92,273.62,273.73,900.0,273.88,273.92,273.62,273.73,900.0
2019-09-18 12:00:00,273.71,273.94,273.67,273.94,1109.0,273.71,273.94,273.67,273.94,1109.0
2019-09-18 12:05:00,273.84,273.85,273.84,273.85,200.0,273.84,273.85,273.84,273.85,200.0
2019-09-18 12:10:00,273.75,273.75,273.3,273.35,1900.0,273.75,273.75,273.3,273.35,1900.0
2019-09-18 12:15:00,273.37,273.46,273.37,273.46,400.0,273.37,273.46,273.37,273.46,400.0
2019-09-18 12:20:00,273.4,273.41,273.38,273.41,500.0,273.4,273.41,273.38,273.41,500.0
2019-09-18 12:25:00,273.42,273.57,273.28,273.28,1500.0,273.42,273.57,273.28,273.28,1500.0
2019-09-18 12:30:00,272.79,273.0,272.79,273.0,1600.0,272.79,273.0,272.79,273.0,1600.0
2019-09-18 12:35:00,272.76,272.83,272.54,272.68,1900.0,272.76,272.83,272.54,272.68,1900.0
2019-09-18 12:40:00,272.79,272.96,272.66,272.93,1900.0,272.79,272.96,272.66,272.93,1900.0
2019-09-18 12:45:00,272.94,273.26,272.94,273.26,2740.0,272.94,273.26,272.94,273.26,2740.0
2019-09-18 12:50:00,273.26,273.26,272.28,272.36,3119.0,273.26,273.26,272.28,272.36,3119.0
2019-09-18 12:55:00,272.45,272.45,272.29,272.35,400.0,272.45,272.45,272.29,272.35,400.0
2019-09-18 13:00:00,272.38,272.42,272.38,272.42,800.0,272.38,272.42,272.38,272.42,800.0
2019-09-18 13:05:00,272.35,272.35,272.18,272.23,700.0,272.35,272.35,272.18,272.23,700.0
2019-09-18 13:10:00,272.13,272.13,271.94,272.07,1200.0,272.13,272.13,271.94,272.07,1200.0
2019-09-18 13:15:00,272.07,272.07,272.07,272.07,0.0,272.07,272.07,272.07,272.07,0.0
2019-09-18 13:20:00,271.48,271.48,271.27,271.36,900.0,271.48,271.48,271.27,271.36,900.0
2019-09-18 13:25:00,271.21,271.21,270.92,270.92,350.0,271.21,271.21,270.92,270.92,350.0
2019-09-18 13:30:00,271.27,271.27,271.08,271.22,1600.0,271.27,271.27,271.08,271.22,1600.0
2019-09-18 13:35:00,271.21,271.21,271.03,271.1,1290.0,271.21,271.21,271.03,271.1,1290.0
2019-09-18 13:40:00,271.07,271.37,271.06,271.37,1280.0,271.07,271.37,271.06,271.37,1280.0
2019-09-18 13:45:00,271.35,271.35,271.24,271.24,300.0,271.35,271.35,271.24,271.24,300.0
2019-09-18 13:50:00,271.3,271.4,271.17,271.4,1142.0,271.3,271.4,271.17,271.4,1142.0
2019-09-18 13:55:00,271.25,271.95,271.25,271.95,600.0,271.25,271.95,271.25,271.95,600.0
2019-09-18 14:00:00,271.47,271.95,271.15,271.95,2000.0,271.47,271.95,271.15,271.95,2000.0
2019-09-18 14:05:00,272.14,272.32,271.92,271.92,1700.0,272.14,272.32,271.92,271.92,1700.0
2019-09-18 14:10:00,271.71,271.71,270.61,270.87,1800.0,271.71,271.71,270.61,270.87,1800.0
2019-09-18 14:15:00,270.46,270.58,269.83,269.83,2220.0,270.46,270.58,269.83,269.83,2220.0
2019-09-18 14:20:00,270.01,270.01,269.66,269.85,4222.0,270.01,270.01,269.66,269.85,4222.0
2019-09-18 14:25:00,269.69,269.75,269.29,269.48,2300.0,269.69,269.75,269.29,269.48,2300.0
2019-09-18 14:30:00,269.47,270.01,269.06,270.01,4779.0,269.47,270.01,269.06,270.01,4779.0
2019-09-18 14:35:00,269.92,270.03,269.51,269.72,1199.0,269.92,270.03,269.51,269.72,1199.0
2019-09-18 14:40:00,269.55,269.9,269.24,269.35,2500.0,269.55,269.9,269.24,269.35,2500.0
2019-09-18 14:45:00,269.62,269.62,269.01,269.38,3227.0,269.62,269.62,269.01,269.38,3227.0
2019-09-18 14:50:00,269.5,270.67,269.5,270.67,1126.0,269.5,270.67,269.5,270.67,1126.0
2019-09-18 14:55:00,270.56,270.58,269.97,269.97,1300.0,270.56,270.58,269.97,269.97,1300.0
2019-09-18 15:00:00,270.32,270.63,270.0,270.52,3850.0,270.32,270.63,270.0,270.52,3850.0
2019-09-18 15:05:00,270.59,271.04,270.58,270.76,1200.0,270.59,271.04,270.58,270.76,1200.0
2019-09-18 15:10:00,270.73,270.93,270.73,270.77,1500.0,270.73,270.93,270.73,270.77,1500.0
2019-09-18 15:15:00,270.71,271.19,270.66,271.04,2500.0,270.71,271.19,270.66,271.04,2500.0
2019-09-18 15:20:00,271.17,271.19,270.97,271.02,1400.0,271.17,271.19,270.97,271.02,1400.0
2019-09-18 15:25:00,271.05,271.2,271.05,271.15,2300.0,271.05,271.2,271.05,271.15,2300.0
2019-09-18 15:30:00,271.18,272.01,271.18,272.01,5000.0,271.18,272.01,271.18,272.01,5000.0
2019-09-18 15:35:00,271.88,272.28,271.88,272.13,3394.0,271.88,272.28,271.88,272.13,3394.0
2019-09-18 15:40:00,272.19,272.73,272.18,272.7,2500.0,272.19,272.73,272.18,272.7,2500.0
2019-09-18 15:45:00,272.71,272.97,272.5,272.85,3975.0,272.71,272.97,272.5,272.85,3975.0
2019-09-18 15:50:00,272.87,273.0,272.52,272.62,6097.0,272.87,273.0,272.52,272.62,6097.0
2019-09-18 15:55:00,272.59,272.98,272.59,272.89,12092.0,272.59,272.98,272.59,272.89,12092.0
2019-09-19 09:30:00,273.63,274.25,273.6,273.61,3754.0,273.63,274.25,273.6,273.61,3754.0
2019-09-19 09:35:00,273.83,274.8,273.83,274.8,548.0,273.83,274.8,273.83,274.8,548.0
2019-09-19 09:40:00,274.71,274.72,274.71,274.72,449.0,274.71,274.72,274.71,274.72,449.0
2019-09-19 09:45:00,274.94,275.0,274.34,274.95,3845.0,274.94,275.0,274.34,274.95,3845.0
2019-09-19 09:50:00,274.83,275.13,274.76,274.87,1885.0,274.83,275.13,274.76,274.87,1885.0
2019-09-19 09:55:00,274.9,275.51,274.89,275.12,1880.0,274.9,275.51,274.89,275.12,1880.0
2019-09-19 10:00:00,274.77,275.48,274.77,275.42,3803.0,274.77,275.48,274.77,275.42,3803.0
2019-09-19 10:05:00,275.7,275.7,275.44,275.51,700.0,275.7,275.7,275.44,275.51,700.0
2019-09-19 10:10:00,275.18,275.62,275.18,275.62,1515.0,275.18,275.62,275.18,275.62,1515.0
2019-09-19 10:15:00,275.26,275.78,275.26,275.78,500.0,275.26,275.78,275.26,275.78,500.0
2019-09-19 10:20:00,275.95,275.96,275.95,275.96,200.0,275.95,275.96,275.95,275.96,200.0
2019-09-19 10:25:00,276.05,276.11,275.94,275.94,1130.0,276.05,276.11,275.94,275.94,1130.0
2019-09-19 10:30:00,276.25,276.37,276.25,276.37,767.0,276.25,276.37,276.25,276.37,767.0
2019-09-19 10:35:00,275.94,275.94,275.76,275.76,1140.0,275.94,275.94,275.76,275.76,1140.0
2019-09-19 10:40:00,275.92,275.92,275.92,275.92,100.0,275.92,275.92,275.92,275.92,100.0
2019-09-19 10:45:00,275.92,276.06,275.77,275.77,830.0,275.92,276.06,275.77,275.77,830.0
2019-09-19 10:50:00,276.0,276.0,275.8,275.8,400.0,276.0,276.0,275.8,275.8,400.0
2019-09-19 10:55:00,275.65,275.68,275.46,275.46,400.0,275.65,275.68,275.46,275.46,400.0
2019-09-19 11:00:00,275.46,275.46,275.46,275.46,0.0,275.46,275.46,275.46,275.46,0.0
2019-09-19 11:05:00,275.22,275.28,274.8,275.19,3400.0,275.22,275.28,274.8,275.19,3400.0
2019-09-19 11:10:00,275.2,275.3,274.75,274.92,2975.0,275.2,275.3,274.75,274.92,2975.0
2019-09-19 11:15:00,274.8,274.85,274.79,274.85,400.0,274.8,274.85,274.79,274.85,400.0
2019-09-19 11:20:00,274.84,275.02,274.84,274.94,600.0,274.84,275.02,274.84,274.94,600.0
2019-09-19 11:25:00,275.13,275.13,275.0,275.0,300.0,275.13,275.13,275.0,275.0,300.0
2019-09-19 11:30:00,274.9,275.05,274.8,274.83,900.0,274.9,275.05,274.8,274.83,900.0
2019-09-19 11:35:00,274.76,275.06,274.64,275.06,400.0,274.76,275.06,274.64,275.06,400.0
2019-09-19 11:40:00,275.18,275.18,274.76,274.77,600.0,275.18,275.18,274.76,274.77,600.0
2019-09-19 11:45:00,274.67,274.86,274.61,274.62,848.0,274.67,274.86,274.61,274.62,848.0
2019-09-19 11:50:00,274.6,274.65,274.57,274.65,547.0,274.6,274.65,274.57,274.65,547.0
2019-09-19 11:55:00,275.03,275.03,275.0,275.02,300.0,275.03,275.03,275.0,275.02,300.0
2019-09-19 12:00:00,275.04,275.35,275.04,275.26,1000.0,275.04,275.35,275.04,275.26,1000.0
2019-09-19 12:05:00,275.35,275.35,275.1,275.29,1880.0,275.35,275.35,275.1,275.29,1880.0
2019-09-19 12:10:00,275.14,275.14,274.94,274.94,400.0,275.14,275.14,274.94,274.94,400.0
2019-09-19 12:15:00,274.83,274.95,274.55,274.65,3792.0,274.83,274.95,274.55,274.65,3792.0
2019-09-19 12:20:00,274.59,274.59,274.32,274.32,700.0,274.59,274.59,274.32,274.32,700.0
2019-09-19 12:25:00,274.28,274.38,273.86,273.86,700.0,274.28,274.38,273.86,273.86,700.0
2019-09-19 12:30:00,273.88,273.88,273.7,273.86,600.0,273.88,273.88,273.7,273.86,600.0
2019-09-19 12:35:00,273.85,274.11,273.76,274.05,1200.0,273.85,274.11,273.76,274.05,1200.0
2019-09-19 12:40:00,273.89,273.89,273.82,273.82,200.0,273.89,273.89,273.82,273.82,200.0
2019-09-19 12:45:00,273.99,274.03,273.99,274.02,400.0,273.99,274.03,273.99,274.02,400.0
2019-09-19 12:50:00,274.22,274.22,274.02,274.02,400.0,274.22,274.22,274.02,274.02,400.0
2019-09-19 12:55:00,274.06,274.07,273.89,273.89,500.0,274.06,274.07,273.89,273.89,500.0
2019-09-19 13:00:00,273.98,274.01,273.67,273.68,1500.0,273.98,274.01,273.67,273.68,1500.0
2019-09-19 13:05:00,273.72,273.77,273.71,273.77,400.0,273.72,273.77,273.71,273.77,400.0
2019-09-19 13:10:00,273.59,273.59,273.52,273.52,600.0,273.59,273.59,273.52,273.52,600.0
2019-09-19 13:15:00,273.77,273.95,273.77,273.91,608.0,273.77,273.95,273.77,273.91,608.0
2019-09-19 13:20:00,273.91,273.91,273.91,273.91,0.0,273.91,273.91,273.91,273.91,0.0
2019-09-19 13:25:00,273.77,273.84,273.52,273.84,1542.0,273.77,273.84,273.52,273.84,1542.0
2019-09-19 13:30:00,273.97,273.97,273.62,273.62,1500.0,273.97,273.97,273.62,273.62,1500.0
2019-09-19 13:35:00,273.7,273.9,273.58,273.73,606.0,273.7,273.9,273.58,273.73,606.0
2019-09-19 13:40:00,273.68,273.68,273.23,273.53,1200.0,273.68,273.68,273.23,273.53,1200.0
2019-09-19 13:45:00,273.8,273.8,273.79,273.8,100.0,273.8,273.8,273.79,273.8,100.0
2019-09-19 13:50:00,273.85,273.87,273.77,273.87,700.0,273.85,273.87,273.77,273.87,700.0
2019-09-19 13:55:00,273.91,274.0,273.86,273.9,765.0,273.91,274.0,273.86,273.9,765.0
2019-09-19 14:00:00,274.17,274.24,273.99,274.22,1100.0,274.17,274.24,273.99,274.22,1100.0
2019-09-19 14:05:00,274.05,274.3,274.04,274.3,400.0,274.05,274.3,274.04,274.3,400.0
2019-09-19 14:10:00,274.28,274.57,274.28,274.56,300.0,274.28,274.57,274.28,274.56,300.0
2019-09-19 14:15:00,274.42,274.42,274.42,274.42,100.0,274.42,274.42,274.42,274.42,100.0
2019-09-19 14:20:00,274.59,274.71,274.51,274.51,1090.0,274.59,274.71,274.51,274.51,1090.0
2019-09-19 14:25:00,274.5,274.5,274.36,274.41,537.0,274.5,274.5,274.36,274.41,537.0
2019-09-19 14:30:00,274.35,274.43,274.35,274.35,300.0,274.35,274.43,274.35,274.35,300.0
2019-09-19 14:35:00,274.44,274.44,274.04,274.1,1100.0,274.44,274.44,274.04,274.1,1100.0
2019-09-19 14:40:00,274.1,274.1,273.84,274.09,1566.0,274.1,274.1,273.84,274.09,1566.0
2019-09-19 14:45:00,274.11,274.11,274.11,274.11,100.0,274.11,274.11,274.11,274.11,100.0
2019-09-19 14:50:00,274.3,274.36,274.21,274.36,400.0,274.3,274.36,274.21,274.36,400.0
2019-09-19 14:55:00,274.5,274.55,274.5,274.5,300.0,274.5,274.55,274.5,274.5,300.0
2019-09-19 15:00:00,274.57,274.58,274.38,274.48,700.0,274.57,274.58,274.38,274.48,700.0
2019-09-19 15:05:00,274.65,274.65,274.64,274.64,214.0,274.65,274.65,274.64,274.64,214.0
2019-09-19 15:10:00,274.49,274.54,274.41,274.54,1050.0,274.49,274.54,274.41,274.54,1050.0
2019-09-19 15:15:00,274.63,274.68,274.38,274.38,1105.0,274.63,274.68,274.38,274.38,1105.0
2019-09-19 15:20:00,274.41,274.49,274.37,274.44,810.0,274.41,274.49,274.37,274.44,810.0
2019-09-19 15:25:00,274.49,274.64,274.42,274.43,400.0,274.49,274.64,274.42,274.43,400.0
2019-09-19 15:30:00,274.44,274.44,273.85,273.93,1700.0,274.44,274.44,273.85,273.93,1700.0
2019-09-19 15:35:00,273.86,274.16,273.85,274.16,500.0,273.86,274.16,273.85,274.16,500.0
2019-09-19 15:40:00,274.26,274.33,274.23,274.3,600.0,274.26,274.33,274.23,274.3,600.0
2019-09-19 15:45:00,274.25,274.38,273.99,274.12,2300.0,274.25,274.38,273.99,274.12,2300.0
2019-09-19 15:50:00,274.06,274.08,273.82,273.96,2600.0,274.06,274.08,273.82,273.96,2600.0
2019-09-19 15:55:00,273.95,274.11,273.69,273.76,8268.0,273.95,274.11,273.69,273.76,8268.0
2019-09-20 09:30:00,272.42,274.67,272.23,274.67,114414.0,272.42,274.67,272.23,274.67,114414.0
2019-09-20 09:35:00,275.13,275.56,274.2,275.56,1998.0,275.13,275.56,274.2,275.56,1998.0
2019-09-20 09:40:00,276.41,276.41,275.77,275.77,2054.0,276.41,276.41,275.77,275.77,2054.0
2019-09-20 09:45:00,275.1,276.25,275.1,276.25,1272.0,275.1,276.25,275.1,276.25,1272.0
2019-09-20 09:50:00,276.25,276.54,275.74,275.75,2100.0,276.25,276.54,275.74,275.75,2100.0
2019-09-20 09:55:00,275.64,275.67,275.04,275.04,1300.0,275.64,275.67,275.04,275.04,1300.0
2019-09-20 10:00:00,275.18,275.62,275.17,275.57,1800.0,275.18,275.62,275.17,275.57,1800.0
2019-09-20 10:05:00,275.41,275.91,275.36,275.91,700.0,275.41,275.91,275.36,275.91,700.0
2019-09-20 10:10:00,275.82,275.82,275.25,275.52,960.0,275.82,275.82,275.25,275.52,960.0
2019-09-20 10:15:00,275.41,275.48,274.96,275.13,4169.0,275.41,275.48,274.96,275.13,4169.0
2019-09-20 10:20:00,275.23,275.57,275.0,275.57,3878.0,275.23,275.57,275.0,275.57,3878.0
2019-09-20 10:25:00,275.91,275.91,275.0,275.17,2500.0,275.91,275.91,275.0,275.17,2500.0
2019-09-20 10:30:00,275.22,275.22,274.66,274.99,2249.0,275.22,275.22,274.66,274.99,2249.0
2019-09-20 10:35:00,274.86,274.86,274.44,274.62,4000.0,274.86,274.86,274.44,274.62,4000.0
2019-09-20 10:40:00,274.6,275.0,274.56,274.74,5654.0,274.6,275.0,274.56,274.74,5654.0
2019-09-20 10:45:00,274.91,275.0,274.71,274.74,6818.0,274.91,275.0,274.71,274.74,6818.0
2019-09-20 10:50:00,274.77,275.0,274.77,274.96,3835.0,274.77,275.0,274.77,274.96,3835.0
2019-09-20 10:55:00,274.94,275.65,274.9,275.65,1698.0,274.94,275.65,274.9,275.65,1698.0
2019-09-20 11:00:00,275.68,275.68,275.05,275.05,1000.0,275.68,275.68,275.05,275.05,1000.0
2019-09-20 11:05:00,275.0,275.67,275.0,275.67,1300.0,275.0,275.67,275.0,275.67,1300.0
2019-09-20 11:10:00,275.87,276.2,275.87,276.2,500.0,275.87,276.2,275.87,276.2,500.0
2019-09-20 11:15:00,276.31,276.31,276.23,276.23,800.0,276.31,276.31,276.23,276.23,800.0
2019-09-20 11:20:00,276.29,276.42,276.09,276.09,873.0,276.29,276.42,276.09,276.09,873.0
2019-09-20 11:25:00,275.81,275.81,275.4,275.69,1669.0,275.81,275.81,275.4,275.69,1669.0
2019-09-20 11:30:00,275.74,276.27,275.74,275.95,1026.0,275.74,276.27,275.74,275.95,1026.0
2019-09-20 11:35:00,275.98,275.98,275.67,275.83,1300.0,275.98,275.98,275.67,275.83,1300.0
2019-09-20 11:40:00,275.88,275.88,275.46,275.46,400.0,275.88,275.88,275.46,275.46,400.0
2019-09-20 11:45:00,275.26,275.26,275.1,275.16,500.0,275.26,275.26,275.1,275.16,500.0
2019-09-20 11:50:00,275.07,275.09,275.07,275.09,400.0,275.07,275.09,275.07,275.09,400.0
2019-09-20 11:55:00,274.89,274.89,274.81,274.81,300.0,274.89,274.89,274.81,274.81,300.0
2019-09-20 12:00:00,274.83,275.1,274.83,275.07,1814.0,274.83,275.1,274.83,275.07,1814.0
2019-09-20 12:05:00,275.17,275.2,275.17,275.2,400.0,275.17,275.2,275.17,275.2,400.0
2019-09-20 12:10:00,275.23,275.43,275.01,275.02,1425.0,275.23,275.43,275.01,275.02,1425.0
2019-09-20 12:15:00,275.2,275.25,275.16,275.16,413.0,275.2,275.25,275.16,275.16,413.0
2019-09-20 12:20:00,275.1,275.1,274.53,274.53,1700.0,275.1,275.1,274.53,274.53,1700.0
2019-09-20 12:25:00,274.41,274.54,274.36,274.36,774.0,274.41,274.54,274.36,274.36,774.0
2019-09-20 12:30:00,274.53,274.56,274.45,274.46,1300.0,274.53,274.56,274.45,274.46,1300.0
2019-09-20 12:35:00,274.35,274.63,274.35,274.53,900.0,274.35,274.63,274.35,274.53,900.0
2019-09-20 12:40:00,274.45,274.85,274.34,274.83,1100.0,274.45,274.85,274.34,274.83,1100.0
2019-09-20 12:45:00,274.84,274.84,274.6,274.76,602.0,274.84,274.84,274.6,274.76,602.0
2019-09-20 12:50:00,275.0,275.0,274.75,274.75,300.0,275.0,275.0,274.75,274.75,300.0
2019-09-20 12:55:00,275.07,275.17,274.86,274.86,1821.0,275.07,275.17,274.86,274.86,1821.0
2019-09-20 13:00:00,274.88,274.93,274.88,274.88,327.0,274.88,274.93,274.88,274.88,327.0
2019-09-20 13:05:00,275.54,275.54,275.46,275.46,200.0,275.54,275.54,275.46,275.46,200.0
2019-09-20 13:10:00,275.29,275.29,273.72,273.82,1867.0,275.29,275.29,273.72,273.82,1867.0
2019-09-20 13:15:00,273.66,273.66,272.35,273.59,750.0,273.66,273.66,272.35,273.59,750.0
2019-09-20 13:20:00,273.29,273.45,273.29,273.44,317.0,273.29,273.45,273.29,273.44,317.0
2019-09-20 13:25:00,273.45,273.45,273.06,273.4,600.0,273.45,273.45,273.06,273.4,600.0
2019-09-20 13:30:00,273.07,273.21,273.07,273.09,400.0,273.07,273.21,273.07,273.09,400.0
2019-09-20 13:35:00,273.53,273.81,273.27,273.47,2600.0,273.53,273.81,273.27,273.47,2600.0
2019-09-20 13:40:00,273.66,273.9,273.39,273.9,1041.0,273.66,273.9,273.39,273.9,1041.0
2019-09-20 13:45:00,273.78,273.98,273.53,273.53,1220.0,273.78,273.98,273.53,273.53,1220.0
2019-09-20 13:50:00,273.29,273.32,273.14,273.31,750.0,273.29,273.32,273.14,273.31,750.0
2019-09-20 13:55:00,273.21,273.77,272.99,273.76,5841.0,273.21,273.77,272.99,273.76,5841.0
2019-09-20 14:00:00,274.01,274.38,273.96,273.96,1422.0,274.01,274.38,273.96,273.96,1422.0
2019-09-20 14:05:00,273.91,273.96,273.38,273.48,1858.0,273.91,273.96,273.38,273.48,1858.0
2019-09-20 14:10:00,273.37,273.37,273.0,273.0,2800.0,273.37,273.37,273.0,273.0,2800.0
2019-09-20 14:15:00,272.93,273.25,272.84,272.88,1983.0,272.93,273.25,272.84,272.88,1983.0
2019-09-20 14:20:00,273.02,273.34,272.85,273.34,4657.0,273.02,273.34,272.85,273.34,4657.0
2019-09-20 14:25:00,273.25,273.38,273.1,273.38,1250.0,273.25,273.38,273.1,273.38,1250.0
2019-09-20 14:30:00,273.34,273.58,273.29,273.54,1000.0,273.34,273.58,273.29,273.54,1000.0
2019-09-20 14:35:00,273.45,273.86,273.45,273.83,1349.0,273.45,273.86,273.45,273.83,1349.0
2019-09-20 14:40:00,273.73,273.73,273.15,273.61,3000.0,273.73,273.73,273.15,273.61,3000.0
2019-09-20 14:45:00,273.72,273.75,273.46,273.75,800.0,273.72,273.75,273.46,273.75,800.0
2019-09-20 14:50:00,273.73,274.15,273.63,274.06,1615.0,273.73,274.15,273.63,274.06,1615.0
2019-09-20 14:55:00,274.1,274.14,273.71,273.71,1400.0,274.1,274.14,273.71,273.71,1400.0
2019-09-20 15:00:00,273.69,274.29,273.69,274.29,1100.0,273.69,274.29,273.69,274.29,1100.0
2019-09-20 15:05:00,274.36,274.45,274.36,274.45,325.0,274.36,274.45,274.36,274.45,325.0
2019-09-20 15:10:00,274.17,274.55,274.17,274.55,600.0,274.17,274.55,274.17,274.55,600.0
2019-09-20 15:15:00,274.54,274.71,274.54,274.69,900.0,274.54,274.71,274.54,274.69,900.0
2019-09-20 15:20:00,274.8,275.17,274.72,274.98,2076.0,274.8,275.17,274.72,274.98,2076.0
2019-09-20 15:25:00,274.98,274.98,274.88,274.88,400.0,274.98,274.98,274.88,274.88,400.0
2019-09-20 15:30:00,274.81,274.91,274.56,274.67,2400.0,274.81,274.91,274.56,274.67,2400.0
2019-09-20 15:35:00,274.7,274.73,274.28,274.35,3497.0,274.7,274.73,274.28,274.35,3497.0
2019-09-20 15:40:00,274.27,274.61,274.27,274.55,1400.0,274.27,274.61,274.27,274.55,1400.0
2019-09-20 15:45:00,274.59,274.8,274.19,274.25,3400.0,274.59,274.8,274.19,274.25,3400.0
2019-09-20 15:50:00,274.36,274.66,274.28,274.43,4100.0,274.36,274.66,274.28,274.43,4100.0
2019-09-20 15:55:00,274.28,274.62,273.98,273.98,10509.0,274.28,274.62,273.98,273.98,10509.0
2019-09-23 09:30:00,272.4,274.2,272.4,273.66,4491.0,272.4,274.2,272.4,273.66,4491.0
2019-09-23 09:35:00,273.66,274.19,271.21,272.6,5087.0,273.66,274.19,271.21,272.6,5087.0
2019-09-23 09:40:00,273.12,273.31,272.96,272.96,400.0,273.12,273.31,272.96,272.96,400.0
2019-09-23 09:45:00,273.05,274.2,272.3,274.2,2100.0,273.05,274.2,272.3,274.2,2100.0
2019-09-23 09:50:00,273.58,274.69,273.55,274.69,1000.0,273.58,274.69,273.55,274.69,1000.0
2019-09-23 09:55:00,274.96,275.09,274.44,274.45,1976.0,274.96,275.09,274.44,274.45,1976.0
2019-09-23 10:00:00,274.69,274.82,274.68,274.82,1000.0,274.69,274.82,274.68,274.82,1000.0
2019-09-23 10:05:00,273.98,274.59,273.98,274.33,700.0,273.98,274.59,273.98,274.33,700.0
2019-09-23 10:10:00,274.2,274.27,273.48,273.66,3300.0,274.2,274.27,273.48,273.66,3300.0
2019-09-23 10:15:00,273.74,274.02,273.41,273.53,2751.0,273.74,274.02,273.41,273.53,2751.0
2019-09-23 10:20:00,273.77,274.56,273.56,274.56,900.0,273.77,274.56,273.56,274.56,900.0
2019-09-23 10:25:00,274.38,274.49,273.89,274.1,2109.0,274.38,274.49,273.89,274.1,2109.0
2019-09-23 10:30:00,274.33,274.36,274.14,274.14,837.0,274.33,274.36,274.14,274.14,837.0
2019-09-23 10:35:00,274.27,274.28,273.77,273.77,2800.0,274.27,274.28,273.77,273.77,2800.0
2019-09-23 10:40:00,273.68,274.1,273.67,274.1,600.0,273.68,274.1,273.67,274.1,600.0
2019-09-23 10:45:00,273.8,274.18,273.8,274.11,3100.0,273.8,274.18,273.8,274.11,3100.0
2019-09-23 10:50:00,274.1,274.1,273.6,273.88,1200.0,274.1,274.1,273.6,273.88,1200.0
2019-09-23 10:55:00,273.75,273.97,273.75,273.96,1400.0,273.75,273.97,273.75,273.96,1400.0
2019-09-23 11:00:00,274.1,274.17,273.58,273.9,7762.0,274.1,274.17,273.58,273.9,7762.0
2019-09-23 11:05:00,273.89,274.05,273.85,273.99,800.0,273.89,274.05,273.85,273.99,800.0
2019-09-23 11:10:00,274.11,274.73,273.91,273.95,4489.0,274.11,274.73,273.91,273.95,4489.0
2019-09-23 11:15:00,273.95,274.33,273.8,274.33,2521.0,273.95,274.33,273.8,274.33,2521.0
2019-09-23 11:20:00,274.16,274.68,274.0,274.68,3100.0,274.16,274.68,274.0,274.68,3100.0
2019-09-23 11:25:00,274.68,275.16,274.68,274.77,2218.0,274.68,275.16,274.68,274.77,2218.0
2019-09-23 11:30:00,274.96,275.57,274.74,275.57,1620.0,274.96,275.57,274.74,275.57,1620.0
2019-09-23 11:35:00,275.7,275.91,275.42,275.62,1700.0,275.7,275.91,275.42,275.62,1700.0
2019-09-23 11:40:00,275.74,276.2,275.74,276.2,1400.0,275.74,276.2,275.74,276.2,1400.0
2019-09-23 11:45:00,276.19,276.33,276.16,276.24,750.0,276.19,276.33,276.16,276.24,750.0
2019-09-23 11:50:00,276.01,276.01,274.84,274.91,3211.0,276.01,276.01,274.84,274.91,3211.0
2019-09-23 11:55:00,274.99,275.35,274.87,275.35,1690.0,274.99,275.35,274.87,275.35,1690.0
2019-09-23 12:00:00,275.38,275.68,275.17,275.68,2201.0,275.38,275.68,275.17,275.68,2201.0
2019-09-23 12:05:00,275.72,276.38,275.71,276.37,1100.0,275.72,276.38,275.71,276.37,1100.0
2019-09-23 12:10:00,276.2,276.36,275.87,275.87,1454.0,276.2,276.36,275.87,275.87,1454.0
2019-09-23 12:15:00,275.88,276.02,275.81,275.81,1320.0,275.88,276.02,275.81,275.81,1320.0
2019-09-23 12:20:00,275.61,276.01,275.61,275.95,1700.0,275.61,276.01,275.61,275.95,1700.0
2019-09-23 12:25:00,276.05,276.05,275.09,275.09,700.0,276.05,276.05,275.09,275.09,700.0
2019-09-23 12:30:00,275.35,275.93,275.34,275.93,1400.0,275.35,275.93,275.34,275.93,1400.0
2019-09-23 12:35:00,276.01,276.02,275.57,275.57,900.0,276.01,276.02,275.57,275.57,900.0
2019-09-23 12:40:00,275.66,276.0,275.56,276.0,1800.0,275.66,276.0,275.56,276.0,1800.0
2019-09-23 12:45:00,276.05,276.06,275.07,275.07,3700.0,276.05,276.06,275.07,275.07,3700.0
2019-09-23 12:50:00,274.86,275.15,274.81,275.12,1840.0,274.86,275.15,274.81,275.12,1840.0
2019-09-23 12:55:00,275.13,275.29,275.08,275.08,1000.0,275.13,275.29,275.08,275.08,1000.0
2019-09-23 13:00:00,275.12,275.12,274.61,274.61,2330.0,275.12,275.12,274.61,274.61,2330.0
2019-09-23 13:05:00,274.58,274.88,274.49,274.88,2200.0,274.58,274.88,274.49,274.88,2200.0
2019-09-23 13:10:00,274.89,275.05,274.74,275.01,1800.0,274.89,275.05,274.74,275.01,1800.0
2019-09-23 13:15:00,275.01,275.1,274.83,275.02,2300.0,275.01,275.1,274.83,275.02,2300.0
2019-09-23 13:20:00,275.01,275.02,274.95,274.95,1000.0,275.01,275.02,274.95,274.95,1000.0
2019-09-23 13:25:00,274.95,275.04,274.77,274.94,4968.0,274.95,275.04,274.77,274.94,4968.0
2019-09-23 13:30:00,274.81,274.85,274.5,274.53,800.0,274.81,274.85,274.5,274.53,800.0
2019-09-23 13:35:00,274.49,274.61,274.41,274.55,1600.0,274.49,274.61,274.41,274.55,1600.0
2019-09-23 13:40:00,274.57,274.57,274.4,274.57,1299.0,274.57,274.57,274.4,274.57,1299.0
2019-09-23 13:45:00,274.46,274.69,274.4,274.69,2200.0,274.46,274.69,274.4,274.69,2200.0
2019-09-23 13:50:00,274.76,274.94,274.76,274.86,900.0,274.76,274.94,274.76,274.86,900.0
2019-09-23 13:55:00,274.6,274.77,274.53,274.76,1225.0,274.6,274.77,274.53,274.76,1225.0
2019-09-23 14:00:00,274.73,274.88,274.48,274.59,2600.0,274.73,274.88,274.48,274.59,2600.0
2019-09-23 14:05:00,274.67,274.8,274.58,274.6,1197.0,274.67,274.8,274.58,274.6,1197.0
2019-09-23 14:10:00,274.67,274.9,274.62,274.85,3633.0,274.67,274.9,274.62,274.85,3633.0
2019-09-23 14:15:00,274.86,275.29,274.78,275.29,1900.0,274.86,275.29,274.78,275.29,1900.0
2019-09-23 14:20:00,275.24,275.89,275.21,275.89,2300.0,275.24,275.89,275.21,275.89,2300.0
2019-09-23 14:25:00,275.75,275.94,275.74,275.83,2200.0,275.75,275.94,275.74,275.83,2200.0
2019-09-23 14:30:00,275.9,276.01,275.59,275.82,6071.0,275.9,276.01,275.59,275.82,6071.0
2019-09-23 14:35:00,275.87,275.97,275.75,275.97,1038.0,275.87,275.97,275.75,275.97,1038.0
2019-09-23 14:40:00,275.98,275.98,275.64,275.75,1400.0,275.98,275.98,275.64,275.75,1400.0
2019-09-23 14:45:00,275.86,276.34,275.86,275.97,3147.0,275.86,276.34,275.86,275.97,3147.0
2019-09-23 14:50:00,276.05,276.13,275.66,275.88,2286.0,276.05,276.13,275.66,275.88,2286.0
2019-09-23 14:55:00,275.89,276.05,275.82,275.82,3000.0,275.89,276.05,275.82,275.82,3000.0
2019-09-23 15:00:00,275.94,276.22,275.88,276.22,2200.0,275.94,276.22,275.88,276.22,2200.0
2019-09-23 15:05:00,276.23,276.59,276.23,276.54,1939.0,276.23,276.59,276.23,276.54,1939.0
2019-09-23 15:10:00,276.47,276.47,276.35,276.35,600.0,276.47,276.47,276.35,276.35,600.0
2019-09-23 15:15:00,276.48,276.75,276.48,276.75,1900.0,276.48,276.75,276.48,276.75,1900.0
2019-09-23 15:20:00,276.92,276.93,276.77,276.88,1900.0,276.92,276.93,276.77,276.88,1900.0
2019-09-23 15:25:00,276.93,277.06,276.71,276.83,2200.0,276.93,277.06,276.71,276.83,2200.0
2019-09-23 15:30:00,276.73,276.81,276.37,276.49,2286.0,276.73,276.81,276.37,276.49,2286.0
2019-09-23 15:35:00,276.48,276.84,276.42,276.82,1940.0,276.48,276.84,276.42,276.82,1940.0
2019-09-23 15:40:00,276.71,276.96,276.57,276.65,2900.0,276.71,276.96,276.57,276.65,2900.0
2019-09-23 15:45:00,276.66,276.74,276.14,276.18,4047.0,276.66,276.74,276.14,276.18,4047.0
2019-09-23 15:50:00,276.21,276.3,275.72,275.72,7400.0,276.21,276.3,275.72,275.72,7400.0
2019-09-23 15:55:00,275.23,276.14,274.96,275.9,36071.0,275.23,276.14,274.96,275.9,36071.0
2019-09-24 09:30:00,278.03,278.03,276.95,277.81,4845.0,278.03,278.03,276.95,277.81,4845.0
2019-09-24 09:35:00,277.62,279.19,277.62,279.19,7125.0,277.62,279.19,277.62,279.19,7125.0
2019-09-24 09:40:00,278.63,279.18,278.62,279.18,706.0,278.63,279.18,278.62,279.18,706.0
2019-09-24 09:45:00,278.99,279.44,278.2,278.2,2800.0,278.99,279.44,278.2,278.2,2800.0
2019-09-24 09:50:00,278.34,278.95,278.07,278.95,2200.0,278.34,278.95,278.07,278.95,2200.0
2019-09-24 09:55:00,278.73,279.12,278.73,279.05,800.0,278.73,279.12,278.73,279.05,800.0
2019-09-24 10:00:00,278.81,278.81,278.05,278.43,1400.0,278.81,278.81,278.05,278.43,1400.0
2019-09-24 10:05:00,278.35,278.35,277.62,278.06,2500.0,278.35,278.35,277.62,278.06,2500.0
2019-09-24 10:10:00,278.23,278.25,278.12,278.25,300.0,278.23,278.25,278.12,278.25,300.0
2019-09-24 10:15:00,278.24,278.88,278.16,278.76,1500.0,278.24,278.88,278.16,278.76,1500.0
2019-09-24 10:20:00,278.6,278.79,278.19,278.33,1100.0,278.6,278.79,278.19,278.33,1100.0
2019-09-24 10:25:00,278.33,278.34,278.09,278.24,1600.0,278.33,278.34,278.09,278.24,1600.0
2019-09-24 10:30:00,278.09,278.34,278.09,278.14,900.0,278.09,278.34,278.09,278.14,900.0
2019-09-24 10:35:00,278.08,278.33,278.08,278.28,1642.0,278.08,278.33,278.08,278.28,1642.0
2019-09-24 10:40:00,278.01,278.27,278.01,278.24,800.0,278.01,278.27,278.01,278.24,800.0
2019-09-24 10:45:00,278.23,278.23,277.82,278.03,1500.0,278.23,278.23,277.82,278.03,1500.0
2019-09-24 10:50:00,278.16,278.59,278.16,278.32,1963.0,278.16,278.59,278.16,278.32,1963.0
2019-09-24 10:55:00,278.44,279.06,278.32,278.8,6633.0,278.44,279.06,278.32,278.8,6633.0
2019-09-24 11:00:00,278.68,278.68,277.49,277.7,4052.0,278.68,278.68,277.49,277.7,4052.0
2019-09-24 11:05:00,277.74,277.89,277.6,277.71,3916.0,277.74,277.89,277.6,277.71,3916.0
2019-09-24 11:10:00,277.6,278.09,277.6,278.09,1495.0,277.6,278.09,277.6,278.09,1495.0
2019-09-24 11:15:00,278.09,278.09,277.74,277.75,1900.0,278.09,278.09,277.74,277.75,1900.0
2019-09-24 11:20:00,277.69,277.72,277.6,277.65,2158.0,277.69,277.72,277.6,277.65,2158.0
2019-09-24 11:25:00,277.6,277.86,277.55,277.55,2500.0,277.6,277.86,277.55,277.55,2500.0
2019-09-24 11:30:00,277.55,277.65,277.06,277.14,3712.0,277.55,277.65,277.06,277.14,3712.0
2019-09-24 11:35:00,277.01,277.13,276.29,276.29,1310.0,277.01,277.13,276.29,276.29,1310.0
2019-09-24 11:40:00,276.31,276.46,275.37,275.37,2287.0,276.31,276.46,275.37,275.37,2287.0
2019-09-24 11:45:00,275.43,275.96,275.26,275.86,2242.0,275.43,275.96,275.26,275.86,2242.0
2019-09-24 11:50:00,275.54,275.55,275.2,275.2,487.0,275.54,275.55,275.2,275.2,487.0
2019-09-24 11:55:00,275.2,275.27,275.16,275.23,500.0,275.2,275.27,275.16,275.23,500.0
2019-09-24 12:00:00,275.41,275.43,275.24,275.37,1400.0,275.41,275.43,275.24,275.37,1400.0
2019-09-24 12:05:00,275.57,275.73,275.51,275.51,500.0,275.57,275.73,275.51,275.51,500.0
2019-09-24 12:10:00,275.6,275.63,275.3,275.63,1200.0,275.6,275.63,275.3,275.63,1200.0
2019-09-24 12:15:00,275.51,276.46,275.47,275.52,5788.0,275.51,276.46,275.47,275.52,5788.0
2019-09-24 12:20:00,275.51,275.65,273.53,274.23,3350.0,275.51,275.65,273.53,274.23,3350.0
2019-09-24 12:25:00,273.99,274.13,273.52,273.61,1864.0,273.99,274.13,273.52,273.61,1864.0
2019-09-24 12:30:00,273.7,273.75,273.41,273.41,1056.0,273.7,273.75,273.41,273.41,1056.0
2019-09-24 12:35:00,273.38,273.54,272.41,272.41,900.0,273.38,273.54,272.41,272.41,900.0
2019-09-24 12:40:00,272.54,272.91,272.02,272.75,2400.0,272.54,272.91,272.02,272.75,2400.0
2019-09-24 12:45:00,272.66,273.3,272.66,273.25,2009.0,272.66,273.3,272.66,273.25,2009.0
2019-09-24 12:50:00,273.51,273.51,272.52,272.52,400.0,273.51,273.51,272.52,272.52,400.0
2019-09-24 12:55:00,272.67,273.06,272.4,273.06,2325.0,272.67,273.06,272.4,273.06,2325.0
2019-09-24 13:00:00,272.98,273.16,272.86,273.04,1000.0,272.98,273.16,272.86,273.04,1000.0
2019-09-24 13:05:00,273.17,273.44,273.17,273.34,700.0,273.17,273.44,273.17,273.34,700.0
2019-09-24 13:10:00,273.14,273.14,272.39,272.6,900.0,273.14,273.14,272.39,272.6,900.0
2019-09-24 13:15:00,272.6,272.63,272.59,272.59,352.0,272.6,272.63,272.59,272.59,352.0
2019-09-24 13:20:00,272.45,272.45,272.33,272.43,700.0,272.45,272.45,272.33,272.43,700.0
2019-09-24 13:25:00,272.48,272.85,272.48,272.85,400.0,272.48,272.85,272.48,272.85,400.0
2019-09-24 13:30:00,272.87,273.13,272.68,273.09,1675.0,272.87,273.13,272.68,273.09,1675.0
2019-09-24 13:35:00,272.96,273.04,272.91,272.92,900.0,272.96,273.04,272.91,272.92,900.0
2019-09-24 13:40:00,273.03,273.03,272.57,272.57,2200.0,273.03,273.03,272.57,272.57,2200.0
2019-09-24 13:45:00,272.62,272.85,272.6,272.72,2100.0,272.62,272.85,272.6,272.72,2100.0
2019-09-24 13:50:00,272.75,272.93,272.37,272.37,38700.0,272.75,272.93,272.37,272.37,38700.0
2019-09-24 13:55:00,272.24,272.44,272.01,272.1,3200.0,272.24,272.44,272.01,272.1,3200.0
2019-09-24 14:00:00,272.04,272.04,271.52,271.52,2500.0,272.04,272.04,271.52,271.52,2500.0
2019-09-24 14:05:00,271.57,271.76,271.51,271.54,900.0,271.57,271.76,271.51,271.54,900.0
2019-09-24 14:10:00,271.41,274.07,271.4,274.07,4600.0,271.41,274.07,271.4,274.07,4600.0
2019-09-24 14:15:00,273.83,274.39,273.81,274.39,900.0,273.83,274.39,273.81,274.39,900.0
2019-09-24 14:20:00,274.29,274.29,273.67,273.69,2387.0,274.29,274.29,273.67,273.69,2387.0
2019-09-24 14:25:00,273.76,273.87,273.76,273.84,900.0,273.76,273.87,273.76,273.84,900.0
2019-09-24 14:30:00,273.78,273.78,273.45,273.45,800.0,273.78,273.78,273.45,273.45,800.0
2019-09-24 14:35:00,273.59,273.78,272.94,273.06,2600.0,273.59,273.78,272.94,273.06,2600.0
2019-09-24 14:40:00,273.06,273.11,272.8,273.05,900.0,273.06,273.11,272.8,273.05,900.0
2019-09-24 14:45:00,272.98,273.16,272.67,273.16,2341.0,272.98,273.16,272.67,273.16,2341.0
2019-09-24 14:50:00,272.93,273.46,272.93,273.37,1500.0,272.93,273.46,272.93,273.37,1500.0
2019-09-24 14:55:00,273.14,273.34,272.9,272.9,1834.0,273.14,273.34,272.9,272.9,1834.0
2019-09-24 15:00:00,272.82,272.99,272.68,272.68,2300.0,272.82,272.99,272.68,272.68,2300.0
2019-09-24 15:05:00,272.75,272.88,272.59,272.6,3700.0,272.75,272.88,272.59,272.6,3700.0
2019-09-24 15:10:00,272.56,272.89,272.44,272.6,6413.0,272.56,272.89,272.44,272.6,6413.0
2019-09-24 15:15:00,272.45,272.59,272.36,272.5,2400.0,272.45,272.59,272.36,272.5,2400.0
2019-09-24 15:20:00,272.47,272.47,271.88,271.88,1900.0,272.47,272.47,271.88,271.88,1900.0
2019-09-24 15:25:00,271.93,272.19,271.93,272.11,5370.0,271.93,272.19,271.93,272.11,5370.0
2019-09-24 15:30:00,272.03,272.03,271.46,271.46,3800.0,272.03,272.03,271.46,271.46,3800.0
2019-09-24 15:35:00,271.5,271.83,271.34,271.59,4000.0,271.5,271.83,271.34,271.59,4000.0
2019-09-24 15:40:00,271.68,271.86,271.64,271.83,2500.0,271.68,271.86,271.64,271.83,2500.0
2019-09-24 15:45:00,271.8,272.42,271.63,272.34,5000.0,271.8,272.42,271.63,272.34,5000.0
2019-09-24 15:50:00,272.09,272.26,271.74,272.25,5600.0,272.09,272.26,271.74,272.25,5600.0
2019-09-24 15:55:00,272.13,272.94,272.0,272.06,48192.0,272.13,272.94,272.0,272.06,48192.0
2019-09-25 09:30:00,272.5,272.89,270.42,272.35,3161.0,272.5,272.89,270.42,272.35,3161.0
2019-09-25 09:35:00,272.51,273.19,271.83,272.49,3100.0,272.51,273.19,271.83,272.49,3100.0
2019-09-25 09:40:00,272.59,273.01,272.01,273.01,1300.0,272.59,273.01,272.01,273.01,1300.0
2019-09-25 09:45:00,272.5,272.68,271.1,271.1,2497.0,272.5,272.68,271.1,271.1,2497.0
2019-09-25 09:50:00,271.88,272.32,271.87,272.32,900.0,271.88,272.32,271.87,272.32,900.0
2019-09-25 09:55:00,272.19,272.65,272.03,272.03,1556.0,272.19,272.65,272.03,272.03,1556.0
2019-09-25 10:00:00,272.19,272.19,270.65,271.83,2320.0,272.19,272.19,270.65,271.83,2320.0
2019-09-25 10:05:00,271.79,272.41,271.79,272.32,800.0,271.79,272.41,271.79,272.32,800.0
2019-09-25 10:10:00,272.31,272.31,271.24,271.24,930.0,272.31,272.31,271.24,271.24,930.0
2019-09-25 10:15:00,271.15,271.44,270.89,270.89,800.0,271.15,271.44,270.89,270.89,800.0
2019-09-25 10:20:00,270.78,271.15,270.71,271.09,1000.0,270.78,271.15,270.71,271.09,1000.0
2019-09-25 10:25:00,271.45,271.95,271.45,271.95,1200.0,271.45,271.95,271.45,271.95,1200.0
2019-09-25 10:30:00,272.16,272.25,271.94,272.25,1083.0,272.16,272.25,271.94,272.25,1083.0
2019-09-25 10:35:00,272.2,272.33,272.06,272.15,1300.0,272.2,272.33,272.06,272.15,1300.0
2019-09-25 10:40:00,271.88,272.01,271.84,271.84,500.0,271.88,272.01,271.84,271.84,500.0
2019-09-25 10:45:00,271.99,271.99,271.44,271.44,700.0,271.99,271.99,271.44,271.44,700.0
2019-09-25 10:50:00,271.42,272.37,271.03,272.37,2700.0,271.42,272.37,271.03,272.37,2700.0
2019-09-25 10:55:00,272.15,272.3,271.88,271.98,1150.0,272.15,272.3,271.88,271.98,1150.0
2019-09-25 11:00:00,272.06,272.54,272.06,272.4,699.0,272.06,272.54,272.06,272.4,699.0
2019-09-25 11:05:00,272.23,272.44,271.91,272.2,1500.0,272.23,272.44,271.91,272.2,1500.0
2019-09-25 11:10:00,272.17,272.25,272.06,272.15,1100.0,272.17,272.25,272.06,272.15,1100.0
2019-09-25 11:15:00,272.24,272.29,272.01,272.21,2200.0,272.24,272.29,272.01,272.21,2200.0
2019-09-25 11:20:00,272.21,272.57,272.21,272.57,2006.0,272.21,272.57,272.21,272.57,2006.0
2019-09-25 11:25:00,272.4,272.61,272.2,272.27,1600.0,272.4,272.61,272.2,272.27,1600.0
2019-09-25 11:30:00,272.0,272.22,271.86,272.18,3213.0,272.0,272.22,271.86,272.18,3213.0
2019-09-25 11:35:00,272.09,272.53,271.99,272.53,1000.0,272.09,272.53,271.99,272.53,1000.0
2019-09-25 11:40:00,272.46,272.58,272.43,272.58,900.0,272.46,272.58,272.43,272.58,900.0
2019-09-25 11:45:00,272.56,272.57,272.4,272.47,700.0,272.56,272.57,272.4,272.47,700.0
2019-09-25 11:50:00,272.31,272.31,272.01,272.07,899.0,272.31,272.31,272.01,272.07,899.0
2019-09-25 11:55:00,272.39,272.5,272.28,272.48,960.0,272.39,272.5,272.28,272.48,960.0
2019-09-25 12:00:00,272.64,273.29,272.58,273.29,3900.0,272.64,273.29,272.58,273.29,3900.0
2019-09-25 12:05:00,273.26,273.74,273.24,273.64,2100.0,273.26,273.74,273.24,273.64,2100.0
2019-09-25 12:10:00,273.62,273.74,273.49,273.72,1200.0,273.62,273.74,273.49,273.72,1200.0
2019-09-25 12:15:00,273.42,273.6,273.42,273.43,1400.0,273.42,273.6,273.42,273.43,1400.0
2019-09-25 12:20:00,273.55,273.7,273.54,273.7,1000.0,273.55,273.7,273.54,273.7,1000.0
2019-09-25 12:25:00,273.87,273.99,273.66,273.66,1000.0,273.87,273.99,273.66,273.66,1000.0
2019-09-25 12:30:00,273.9,273.9,273.82,273.83,300.0,273.9,273.9,273.82,273.83,300.0
2019-09-25 12:35:00,273.85,274.03,273.85,273.98,900.0,273.85,274.03,273.85,273.98,900.0
2019-09-25 12:40:00,273.89,273.89,273.76,273.81,600.0,273.89,273.89,273.76,273.81,600.0
2019-09-25 12:45:00,273.75,273.76,273.55,273.7,1161.0,273.75,273.76,273.55,273.7,1161.0
2019-09-25 12:50:00,273.68,273.68,273.51,273.6,500.0,273.68,273.68,273.51,273.6,500.0
2019-09-25 12:55:00,273.75,273.94,273.73,273.73,1300.0,273.75,273.94,273.73,273.73,1300.0
2019-09-25 13:00:00,274.06,274.29,273.95,274.29,1200.0,274.06,274.29,273.95,274.29,1200.0
2019-09-25 13:05:00,274.31,274.44,274.31,274.44,400.0,274.31,274.44,274.31,274.44,400.0
2019-09-25 13:10:00,274.82,274.82,274.69,274.74,800.0,274.82,274.82,274.69,274.74,800.0
2019-09-25 13:15:00,274.56,274.63,274.27,274.28,900.0,274.56,274.63,274.27,274.28,900.0
2019-09-25 13:20:00,274.36,274.36,274.25,274.35,500.0,274.36,274.36,274.25,274.35,500.0
2019-09-25 13:25:00,274.43,274.43,274.43,274.43,100.0,274.43,274.43,274.43,274.43,100.0
2019-09-25 13:30:00,274.55,274.65,274.36,274.37,5194.0,274.55,274.65,274.36,274.37,5194.0
2019-09-25 13:35:00,274.33,274.44,274.31,274.41,1100.0,274.33,274.44,274.31,274.41,1100.0
2019-09-25 13:40:00,274.3,274.37,274.16,274.19,800.0,274.3,274.37,274.16,274.19,800.0
2019-09-25 13:45:00,274.08,274.1,273.87,273.87,900.0,274.08,274.1,273.87,273.87,900.0
2019-09-25 13:50:00,274.06,274.29,274.06,274.29,1665.0,274.06,274.29,274.06,274.29,1665.0
2019-09-25 13:55:00,274.38,274.57,274.3,274.36,1500.0,274.38,274.57,274.3,274.36,1500.0
2019-09-25 14:00:00,274.57,274.89,274.57,274.75,721.0,274.57,274.89,274.57,274.75,721.0
2019-09-25 14:05:00,274.74,275.09,274.74,275.09,200.0,274.74,275.09,274.74,275.09,200.0
2019-09-25 14:10:00,275.12,275.12,274.99,274.99,600.0,275.12,275.12,274.99,274.99,600.0
2019-09-25 14:15:00,275.01,275.01,274.73,274.94,800.0,275.01,275.01,274.73,274.94,800.0
2019-09-25 14:20:00,275.06,275.18,274.94,275.0,2200.0,275.06,275.18,274.94,275.0,2200.0
2019-09-25 14:25:00,275.0,275.39,274.99,274.99,2600.0,275.0,275.39,274.99,274.99,2600.0
2019-09-25 14:30:00,275.02,275.08,274.74,274.74,700.0,275.02,275.08,274.74,274.74,700.0
2019-09-25 14:35:00,274.88,274.98,274.8,274.98,900.0,274.88,274.98,274.8,274.98,900.0
2019-09-25 14:40:00,275.12,275.41,275.06,275.41,2315.0,275.12,275.41,275.06,275.41,2315.0
2019-09-25 14:45:00,275.39,275.53,275.37,275.53,700.0,275.39,275.53,275.37,275.53,700.0
2019-09-25 14:50:00,275.56,275.66,275.53,275.62,1200.0,275.56,275.66,275.53,275.62,1200.0
2019-09-25 14:55:00,275.55,275.64,275.51,275.54,2300.0,275.55,275.64,275.51,275.54,2300.0
2019-09-25 15:00:00,275.61,275.61,275.36,275.48,1100.0,275.61,275.61,275.36,275.48,1100.0
2019-09-25 15:05:00,275.56,275.65,275.55,275.56,1650.0,275.56,275.65,275.55,275.56,1650.0
2019-09-25 15:10:00,275.47,275.7,275.41,275.49,2786.0,275.47,275.7,275.41,275.49,2786.0
2019-09-25 15:15:00,275.45,275.54,275.44,275.51,1724.0,275.45,275.54,275.44,275.51,1724.0
2019-09-25 15:20:00,275.44,275.45,275.17,275.25,2002.0,275.44,275.45,275.17,275.25,2002.0
2019-09-25 15:25:00,275.15,275.65,275.15,275.63,3600.0,275.15,275.65,275.15,275.63,3600.0
2019-09-25 15:30:00,275.64,275.64,275.35,275.56,3800.0,275.64,275.64,275.35,275.56,3800.0
2019-09-25 15:35:00,275.49,275.58,275.34,275.45,3783.0,275.49,275.58,275.34,275.45,3783.0
2019-09-25 15:40:00,275.45,275.55,275.25,275.44,3116.0,275.45,275.55,275.25,275.44,3116.0
2019-09-25 15:45:00,275.34,275.45,275.19,275.37,3703.0,275.34,275.45,275.19,275.37,3703.0
2019-09-25 15:50:00,275.6,275.6,275.16,275.25,3421.0,275.6,275.6,275.16,275.25,3421.0
2019-09-25 15:55:00,275.23,275.23,274.73,274.79,12673.0,275.23,275.23,274.73,274.79,12673.0
2019-09-26 09:30:00,274.63,277.24,274.63,275.51,3325.0,274.63,277.24,274.63,275.51,3325.0
2019-09-26 09:35:00,276.16,276.16,276.1,276.11,477.0,276.16,276.16,276.1,276.11,477.0
2019-09-26 09:40:00,276.07,276.07,275.68,275.89,900.0,276.07,276.07,275.68,275.89,900.0
2019-09-26 09:45:00,276.76,276.76,274.77,275.41,2400.0,276.76,276.76,274.77,275.41,2400.0
2019-09-26 09:50:00,275.3,276.97,275.29,276.69,4500.0,275.3,276.97,275.29,276.69,4500.0
2019-09-26 09:55:00,276.65,276.89,275.71,275.85,1135.0,276.65,276.89,275.71,275.85,1135.0
2019-09-26 10:00:00,276.25,276.63,275.61,275.93,3376.0,276.25,276.63,275.61,275.93,3376.0
2019-09-26 10:05:00,275.89,276.6,275.7,276.6,2300.0,275.89,276.6,275.7,276.6,2300.0
2019-09-26 10:10:00,276.43,276.76,276.27,276.75,3333.0,276.43,276.76,276.27,276.75,3333.0
2019-09-26 10:15:00,276.31,276.31,275.94,276.14,1300.0,276.31,276.31,275.94,276.14,1300.0
2019-09-26 10:20:00,276.09,276.34,275.89,275.99,1600.0,276.09,276.34,275.89,275.99,1600.0
2019-09-26 10:25:00,276.13,276.4,275.99,276.24,1732.0,276.13,276.4,275.99,276.24,1732.0
2019-09-26 10:30:00,276.04,276.39,276.04,276.12,1700.0,276.04,276.39,276.04,276.12,1700.0
2019-09-26 10:35:00,276.25,276.84,275.98,276.71,2682.0,276.25,276.84,275.98,276.71,2682.0
2019-09-26 10:40:00,276.56,276.56,276.04,276.47,1800.0,276.56,276.56,276.04,276.47,1800.0
2019-09-26 10:45:00,276.55,276.87,276.55,276.87,900.0,276.55,276.87,276.55,276.87,900.0
2019-09-26 10:50:00,276.76,276.76,276.08,276.09,1000.0,276.76,276.76,276.08,276.09,1000.0
2019-09-26 10:55:00,276.1,276.16,275.46,275.57,8199.0,276.1,276.16,275.46,275.57,8199.0
2019-09-26 11:00:00,275.43,275.43,274.18,274.65,2188.0,275.43,275.43,274.18,274.65,2188.0
2019-09-26 11:05:00,274.91,275.02,274.59,274.64,1300.0,274.91,275.02,274.59,274.64,1300.0
2019-09-26 11:10:00,274.23,274.39,273.96,274.31,1447.0,274.23,274.39,273.96,274.31,1447.0
2019-09-26 11:15:00,273.7,273.7,273.08,273.09,800.0,273.7,273.7,273.08,273.09,800.0
2019-09-26 11:20:00,273.14,273.53,272.94,273.53,1800.0,273.14,273.53,272.94,273.53,1800.0
2019-09-26 11:25:00,273.13,273.63,273.13,273.63,500.0,273.13,273.63,273.13,273.63,500.0
2019-09-26 11:30:00,273.87,274.11,273.35,273.69,2500.0,273.87,274.11,273.35,273.69,2500.0
2019-09-26 11:35:00,273.59,273.91,273.08,273.19,1400.0,273.59,273.91,273.08,273.19,1400.0
2019-09-26 11:40:00,273.11,273.15,272.51,272.52,1625.0,273.11,273.15,272.51,272.52,1625.0
2019-09-26 11:45:00,272.38,272.69,272.21,272.69,900.0,272.38,272.69,272.21,272.69,900.0
2019-09-26 11:50:00,272.44,272.48,272.28,272.28,700.0,272.44,272.48,272.28,272.28,700.0
2019-09-26 11:55:00,272.39,272.49,272.02,272.17,2400.0,272.39,272.49,272.02,272.17,2400.0
2019-09-26 12:00:00,272.19,272.58,272.1,272.58,1400.0,272.19,272.58,272.1,272.58,1400.0
2019-09-26 12:05:00,272.49,272.89,272.49,272.89,700.0,272.49,272.89,272.49,272.89,700.0
2019-09-26 12:10:00,273.12,273.32,273.02,273.32,1200.0,273.12,273.32,273.02,273.32,1200.0
2019-09-26 12:15:00,273.48,273.48,273.47,273.48,200.0,273.48,273.48,273.47,273.48,200.0
2019-09-26 12:20:00,273.52,273.54,273.2,273.25,2224.0,273.52,273.54,273.2,273.25,2224.0
2019-09-26 12:25:00,273.16,273.75,273.14,273.53,1600.0,273.16,273.75,273.14,273.53,1600.0
2019-09-26 12:30:00,273.5,273.5,273.03,273.03,500.0,273.5,273.5,273.03,273.03,500.0
2019-09-26 12:35:00,273.03,273.44,272.92,273.44,700.0,273.03,273.44,272.92,273.44,700.0
2019-09-26 12:40:00,273.33,273.33,273.03,273.03,659.0,273.33,273.33,273.03,273.03,659.0
2019-09-26 12:45:00,272.94,272.94,272.83,272.83,500.0,272.94,272.94,272.83,272.83,500.0
2019-09-26 12:50:00,272.93,272.95,272.7,272.79,843.0,272.93,272.95,272.7,272.79,843.0
2019-09-26 12:55:00,272.79,273.23,272.77,273.23,1100.0,272.79,273.23,272.77,273.23,1100.0
2019-09-26 13:00:00,273.44,273.95,273.44,273.85,1319.0,273.44,273.95,273.44,273.85,1319.0
2019-09-26 13:05:00,273.82,274.03,273.79,273.79,700.0,273.82,274.03,273.79,273.79,700.0
2019-09-26 13:10:00,273.68,273.72,273.49,273.57,800.0,273.68,273.72,273.49,273.57,800.0
2019-09-26 13:15:00,273.44,273.44,273.21,273.21,500.0,273.44,273.44,273.21,273.21,500.0
2019-09-26 13:20:00,273.24,273.28,273.14,273.28,1200.0,273.24,273.28,273.14,273.28,1200.0
2019-09-26 13:25:00,273.25,273.4,273.13,273.4,2745.0,273.25,273.4,273.13,273.4,2745.0
2019-09-26 13:30:00,273.87,274.16,273.75,274.05,1700.0,273.87,274.16,273.75,274.05,1700.0
2019-09-26 13:35:00,274.15,274.28,274.1,274.28,300.0,274.15,274.28,274.1,274.28,300.0
2019-09-26 13:40:00,274.33,274.38,274.33,274.36,800.0,274.33,274.38,274.33,274.36,800.0
2019-09-26 13:45:00,274.36,274.59,274.36,274.59,900.0,274.36,274.59,274.36,274.59,900.0
2019-09-26 13:50:00,274.78,274.78,274.56,274.67,1500.0,274.78,274.78,274.56,274.67,1500.0
2019-09-26 13:55:00,274.72,274.84,274.59,274.84,900.0,274.72,274.84,274.59,274.84,900.0
2019-09-26 14:00:00,275.06,275.16,274.72,274.72,1100.0,275.06,275.16,274.72,274.72,1100.0
2019-09-26 14:05:00,274.79,275.03,274.69,275.03,1300.0,274.79,275.03,274.69,275.03,1300.0
2019-09-26 14:10:00,275.06,275.07,274.93,275.06,600.0,275.06,275.07,274.93,275.06,600.0
2019-09-26 14:15:00,275.01,275.1,275.0,275.03,700.0,275.01,275.1,275.0,275.03,700.0
2019-09-26 14:20:00,275.31,275.65,275.31,275.65,500.0,275.31,275.65,275.31,275.65,500.0
2019-09-26 14:25:00,275.15,275.39,275.14,275.39,908.0,275.15,275.39,275.14,275.39,908.0
2019-09-26 14:30:00,275.22,275.39,275.18,275.28,700.0,275.22,275.39,275.18,275.28,700.0
2019-09-26 14:35:00,274.96,275.18,274.96,275.18,800.0,274.96,275.18,274.96,275.18,800.0
2019-09-26 14:40:00,275.2,275.3,275.03,275.04,1000.0,275.2,275.3,275.03,275.04,1000.0
2019-09-26 14:45:00,275.09,275.32,275.09,275.31,700.0,275.09,275.32,275.09,275.31,700.0
2019-09-26 14:50:00,275.27,275.27,274.79,274.79,1112.0,275.27,275.27,274.79,274.79,1112.0
2019-09-26 14:55:00,274.86,274.86,274.53,274.53,900.0,274.86,274.86,274.53,274.53,900.0
2019-09-26 15:00:00,274.59,274.96,274.59,274.82,400.0,274.59,274.96,274.59,274.82,400.0
2019-09-26 15:05:00,274.8,274.8,274.57,274.69,1311.0,274.8,274.8,274.57,274.69,1311.0
2019-09-26 15:10:00,274.81,275.07,274.74,274.94,1200.0,274.81,275.07,274.74,274.94,1200.0
2019-09-26 15:15:00,274.89,275.07,274.81,275.03,1300.0,274.89,275.07,274.81,275.03,1300.0
2019-09-26 15:20:00,274.96,275.06,274.93,275.04,800.0,274.96,275.06,274.93,275.04,800.0
2019-09-26 15:25:00,275.14,275.41,274.97,275.22,3500.0,275.14,275.41,274.97,275.22,3500.0
2019-09-26 15:30:00,275.35,275.79,275.31,275.68,1200.0,275.35,275.79,275.31,275.68,1200.0
2019-09-26 15:35:00,275.63,275.71,275.39,275.4,973.0,275.63,275.71,275.39,275.4,973.0
2019-09-26 15:40:00,275.31,275.31,275.06,275.18,1300.0,275.31,275.31,275.06,275.18,1300.0
2019-09-26 15:45:00,275.05,275.14,274.91,274.94,2200.0,275.05,275.14,274.91,274.94,2200.0
2019-09-26 15:50:00,274.86,275.14,274.7,274.95,6360.0,274.86,275.14,274.7,274.95,6360.0
2019-09-26 15:55:00,274.91,275.12,274.77,275.05,13462.0,274.91,275.12,274.77,275.05,13462.0
2019-09-27 09:30:00,276.38,276.38,274.89,274.94,4667.0,276.38,276.38,274.89,274.94,4667.0
2019-09-27 09:35:00,274.93,275.4,274.37,274.38,2536.0,274.93,275.4,274.37,274.38,2536.0
2019-09-27 09:40:00,274.31,274.32,273.34,273.67,800.0,274.31,274.32,273.34,273.67,800.0
2019-09-27 09:45:00,273.73,273.91,273.37,273.56,2362.0,273.73,273.91,273.37,273.56,2362.0
2019-09-27 09:50:00,273.83,273.83,273.32,273.34,400.0,273.83,273.83,273.32,273.34,400.0
2019-09-27 09:55:00,273.34,273.48,272.86,273.45,2770.0,273.34,273.48,272.86,273.45,2770.0
2019-09-27 10:00:00,273.82,273.82,273.2,273.56,1000.0,273.82,273.82,273.2,273.56,1000.0
2019-09-27 10:05:00,273.59,273.59,273.45,273.55,500.0,273.59,273.59,273.45,273.55,500.0
2019-09-27 10:10:00,273.56,273.58,273.16,273.17,1151.0,273.56,273.58,273.16,273.17,1151.0
2019-09-27 10:15:00,273.36,273.5,273.16,273.17,900.0,273.36,273.5,273.16,273.17,900.0
2019-09-27 10:20:00,273.26,273.71,273.23,273.44,1750.0,273.26,273.71,273.23,273.44,1750.0
2019-09-27 10:25:00,273.74,273.84,273.14,273.84,2349.0,273.74,273.84,273.14,273.84,2349.0
2019-09-27 10:30:00,273.88,273.98,273.34,273.5,2936.0,273.88,273.98,273.34,273.5,2936.0
2019-09-27 10:35:00,273.44,273.87,273.13,273.87,1200.0,273.44,273.87,273.13,273.87,1200.0
2019-09-27 10:40:00,274.17,274.67,273.99,274.49,3523.0,274.17,274.67,273.99,274.49,3523.0
2019-09-27 10:45:00,274.4,275.62,274.4,275.62,1235.0,274.4,275.62,274.4,275.62,1235.0
2019-09-27 10:50:00,275.44,275.44,275.07,275.35,920.0,275.44,275.44,275.07,275.35,920.0
2019-09-27 10:55:00,275.25,275.82,275.24,275.52,900.0,275.25,275.82,275.24,275.52,900.0
2019-09-27 11:00:00,275.43,275.74,275.38,275.59,1000.0,275.43,275.74,275.38,275.59,1000.0
2019-09-27 11:05:00,275.46,275.55,275.21,275.26,700.0,275.46,275.55,275.21,275.26,700.0
2019-09-27 11:10:00,275.26,275.35,274.69,274.91,800.0,275.26,275.35,274.69,274.91,800.0
2019-09-27 11:15:00,274.59,274.96,274.58,274.96,800.0,274.59,274.96,274.58,274.96,800.0
2019-09-27 11:20:00,275.06,275.18,275.03,275.18,500.0,275.06,275.18,275.03,275.18,500.0
2019-09-27 11:25:00,274.99,275.09,274.84,274.96,1800.0,274.99,275.09,274.84,274.96,1800.0
2019-09-27 11:30:00,274.68,274.68,274.57,274.57,200.0,274.68,274.68,274.57,274.57,200.0
2019-09-27 11:35:00,274.41,274.54,272.49,273.32,3543.0,274.41,274.54,272.49,273.32,3543.0
2019-09-27 11:40:00,273.52,274.52,273.52,274.15,2728.0,273.52,274.52,273.52,274.15,2728.0
2019-09-27 11:45:00,273.74,274.47,273.74,274.38,1200.0,273.74,274.47,273.74,274.38,1200.0
2019-09-27 11:50:00,274.37,274.37,273.78,273.78,400.0,274.37,274.37,273.78,273.78,400.0
2019-09-27 11:55:00,273.84,274.29,273.84,274.25,1200.0,273.84,274.29,273.84,274.25,1200.0
2019-09-27 12:00:00,274.05,274.21,273.78,273.79,400.0,274.05,274.21,273.78,273.79,400.0
2019-09-27 12:05:00,273.86,273.86,273.78,273.79,800.0,273.86,273.86,273.78,273.79,800.0
2019-09-27 12:10:00,273.85,273.92,273.73,273.91,300.0,273.85,273.92,273.73,273.91,300.0
2019-09-27 12:15:00,274.05,274.05,273.44,273.44,600.0,274.05,274.05,273.44,273.44,600.0
2019-09-27 12:20:00,273.46,273.6,273.27,273.31,600.0,273.46,273.6,273.27,273.31,600.0
2019-09-27 12:25:00,273.23,273.23,273.05,273.06,400.0,273.23,273.23,273.05,273.06,400.0
2019-09-27 12:30:00,272.94,272.98,272.79,272.98,485.0,272.94,272.98,272.79,272.98,485.0
2019-09-27 12:35:00,272.92,272.98,272.82,272.82,700.0,272.92,272.98,272.82,272.82,700.0
2019-09-27 12:40:00,272.8,272.81,272.47,272.48,400.0,272.8,272.81,272.47,272.48,400.0
2019-09-27 12:45:00,272.15,272.15,271.62,271.75,500.0,272.15,272.15,271.62,271.75,500.0
2019-09-27 12:50:00,272.0,272.23,272.0,272.15,3100.0,272.0,272.23,272.0,272.15,3100.0
2019-09-27 12:55:00,271.98,272.09,271.67,271.75,1322.0,271.98,272.09,271.67,271.75,1322.0
2019-09-27 13:00:00,271.42,271.75,271.41,271.7,2700.0,271.42,271.75,271.41,271.7,2700.0
2019-09-27 13:05:00,271.62,272.32,271.62,272.32,713.0,271.62,272.32,271.62,272.32,713.0
2019-09-27 13:10:00,272.15,272.21,272.0,272.21,1811.0,272.15,272.21,272.0,272.21,1811.0
2019-09-27 13:15:00,272.2,272.39,271.93,271.95,2000.0,272.2,272.39,271.93,271.95,2000.0
2019-09-27 13:20:00,272.11,272.11,271.72,271.72,600.0,272.11,272.11,271.72,271.72,600.0
2019-09-27 13:25:00,271.89,272.31,271.74,272.31,900.0,271.89,272.31,271.74,272.31,900.0
2019-09-27 13:30:00,272.19,272.47,272.09,272.42,1916.0,272.19,272.47,272.09,272.42,1916.0
2019-09-27 13:35:00,272.21,272.21,272.17,272.17,250.0,272.21,272.21,272.17,272.17,250.0
2019-09-27 13:40:00,272.49,272.54,272.43,272.54,600.0,272.49,272.54,272.43,272.54,600.0
2019-09-27 13:45:00,272.44,272.57,272.43,272.44,567.0,272.44,272.57,272.43,272.44,567.0
2019-09-27 13:50:00,272.28,272.33,272.22,272.31,1265.0,272.28,272.33,272.22,272.31,1265.0
2019-09-27 13:55:00,272.8,272.94,272.71,272.72,1695.0,272.8,272.94,272.71,272.72,1695.0
2019-09-27 14:00:00,272.58,272.62,272.16,272.28,500.0,272.58,272.62,272.16,272.28,500.0
2019-09-27 14:05:00,272.31,272.31,271.88,271.95,1000.0,272.31,272.31,271.88,271.95,1000.0
2019-09-27 14:10:00,271.81,271.97,271.66,271.75,2000.0,271.81,271.97,271.66,271.75,2000.0
2019-09-27 14:15:00,271.98,272.0,271.64,271.87,1200.0,271.98,272.0,271.64,271.87,1200.0
2019-09-27 14:20:00,271.86,271.87,271.47,271.48,400.0,271.86,271.87,271.47,271.48,400.0
2019-09-27 14:25:00,271.4,271.54,271.07,271.36,2900.0,271.4,271.54,271.07,271.36,2900.0
2019-09-27 14:30:00,271.41,271.55,271.41,271.51,500.0,271.41,271.55,271.41,271.51,500.0
2019-09-27 14:35:00,271.48,271.65,271.29,271.36,1518.0,271.48,271.65,271.29,271.36,1518.0
2019-09-27 14:40:00,271.35,271.52,271.35,271.49,1000.0,271.35,271.52,271.35,271.49,1000.0
2019-09-27 14:45:00,271.28,271.32,271.18,271.32,500.0,271.28,271.32,271.18,271.32,500.0
2019-09-27 14:50:00,270.99,270.99,270.69,270.81,700.0,270.99,270.99,270.69,270.81,700.0
2019-09-27 14:55:00,270.85,270.85,270.57,270.67,1502.0,270.85,270.85,270.57,270.67,1502.0
2019-09-27 15:00:00,270.73,271.15,270.72,271.08,700.0,270.73,271.15,270.72,271.08,700.0
2019-09-27 15:05:00,271.15,271.22,271.04,271.06,1600.0,271.15,271.22,271.04,271.06,1600.0
2019-09-27 15:10:00,271.09,271.28,271.09,271.18,3500.0,271.09,271.28,271.09,271.18,3500.0
2019-09-27 15:15:00,271.16,271.84,271.16,271.84,900.0,271.16,271.84,271.16,271.84,900.0
2019-09-27 15:20:00,271.66,271.98,271.65,271.81,2100.0,271.66,271.98,271.65,271.81,2100.0
2019-09-27 15:25:00,271.81,271.87,271.52,271.56,2564.0,271.81,271.87,271.52,271.56,2564.0
2019-09-27 15:30:00,271.49,271.76,271.44,271.65,3587.0,271.49,271.76,271.44,271.65,3587.0
2019-09-27 15:35:00,271.8,271.8,271.45,271.67,2074.0,271.8,271.8,271.45,271.67,2074.0
2019-09-27 15:40:00,271.76,271.82,271.6,271.64,1800.0,271.76,271.82,271.6,271.64,1800.0
2019-09-27 15:45:00,271.62,272.05,271.61,272.05,5583.0,271.62,272.05,271.61,272.05,5583.0
2019-09-27 15:50:00,272.14,272.5,272.0,272.28,4568.0,272.14,272.5,272.0,272.28,4568.0
2019-09-27 15:55:00,272.56,272.56,272.07,272.3,5502.0,272.56,272.56,272.07,272.3,5502.0
2019-09-30 09:30:00,272.48,273.36,270.21,270.21,5200.0,272.48,273.36,270.21,270.21,5200.0
2019-09-30 09:35:00,270.29,272.16,270.29,271.1,4273.0,270.29,272.16,270.29,271.1,4273.0
2019-09-30 09:40:00,271.59,272.36,271.59,272.11,1400.0,271.59,272.36,271.59,272.11,1400.0
2019-09-30 09:45:00,272.12,272.69,272.11,272.51,3200.0,272.12,272.69,272.11,272.51,3200.0
2019-09-30 09:50:00,272.57,273.43,272.57,273.43,3200.0,272.57,273.43,272.57,273.43,3200.0
2019-09-30 09:55:00,273.62,273.88,272.59,272.59,2900.0,273.62,273.88,272.59,272.59,2900.0
2019-09-30 10:00:00,273.12,273.13,272.26,272.29,2100.0,273.12,273.13,272.26,272.29,2100.0
2019-09-30 10:05:00,272.68,273.1,271.11,271.74,3700.0,272.68,273.1,271.11,271.74,3700.0
2019-09-30 10:10:00,271.46,272.12,270.73,272.12,5200.0,271.46,272.12,270.73,272.12,5200.0
2019-09-30 10:15:00,272.13,272.6,271.83,272.03,1800.0,272.13,272.6,271.83,272.03,1800.0
2019-09-30 10:20:00,271.73,271.73,270.96,271.44,1400.0,271.73,271.73,270.96,271.44,1400.0
2019-09-30 10:25:00,271.5,271.84,271.5,271.72,1500.0,271.5,271.84,271.5,271.72,1500.0
2019-09-30 10:30:00,271.87,272.43,271.77,272.35,1000.0,271.87,272.43,271.77,272.35,1000.0
2019-09-30 10:35:00,272.43,272.62,272.35,272.62,1001.0,272.43,272.62,272.35,272.62,1001.0
2019-09-30 10:40:00,272.47,272.85,272.4,272.41,900.0,272.47,272.85,272.4,272.41,900.0
2019-09-30 10:45:00,272.05,272.41,272.04,272.36,700.0,272.05,272.41,272.04,272.36,700.0
2019-09-30 10:50:00,272.44,272.99,272.44,272.94,1736.0,272.44,272.99,272.44,272.94,1736.0
2019-09-30 10:55:00,273.28,273.32,272.81,273.1,2400.0,273.28,273.32,272.81,273.1,2400.0
2019-09-30 11:00:00,273.17,273.65,272.79,272.79,2400.0,273.17,273.65,272.79,272.79,2400.0
2019-09-30 11:05:00,272.44,272.68,272.31,272.42,1500.0,272.44,272.68,272.31,272.42,1500.0
2019-09-30 11:10:00,272.52,272.73,272.25,272.25,900.0,272.52,272.73,272.25,272.25,900.0
2019-09-30 11:15:00,272.56,272.78,272.37,272.44,2000.0,272.56,272.78,272.37,272.44,2000.0
2019-09-30 11:20:00,272.36,272.68,272.29,272.42,1993.0,272.36,272.68,272.29,272.42,1993.0
2019-09-30 11:25:00,272.46,272.6,272.23,272.47,2030.0,272.46,272.6,272.23,272.47,2030.0
2019-09-30 11:30:00,272.41,272.66,272.32,272.66,898.0,272.41,272.66,272.32,272.66,898.0
2019-09-30 11:35:00,272.71,272.85,272.31,272.31,1700.0,272.71,272.85,272.31,272.31,1700.0
2019-09-30 11:40:00,272.54,272.59,271.89,272.02,6100.0,272.54,272.59,271.89,272.02,6100.0
2019-09-30 11:45:00,271.92,272.04,271.46,271.63,9345.0,271.92,272.04,271.46,271.63,9345.0
2019-09-30 11:50:00,271.68,271.85,271.54,271.63,12730.0,271.68,271.85,271.54,271.63,12730.0
2019-09-30 11:55:00,271.59,272.01,271.54,271.74,3637.0,271.59,272.01,271.54,271.74,3637.0
2019-09-30 12:00:00,271.74,272.39,271.74,272.13,2900.0,271.74,272.39,271.74,272.13,2900.0
2019-09-30 12:05:00,272.43,272.43,272.31,272.31,700.0,272.43,272.43,272.31,272.31,700.0
2019-09-30 12:10:00,272.57,273.28,272.57,273.19,2700.0,272.57,273.28,272.57,273.19,2700.0
2019-09-30 12:15:00,272.99,272.99,272.76,272.82,1800.0,272.99,272.99,272.76,272.82,1800.0
2019-09-30 12:20:00,272.75,273.03,272.7,273.03,1900.0,272.75,273.03,272.7,273.03,1900.0
2019-09-30 12:25:00,273.05,273.38,273.05,273.38,900.0,273.05,273.38,273.05,273.38,900.0
2019-09-30 12:30:00,273.42,273.75,273.4,273.44,1825.0,273.42,273.75,273.4,273.44,1825.0
2019-09-30 12:35:00,273.43,273.47,273.25,273.43,900.0,273.43,273.47,273.25,273.43,900.0
2019-09-30 12:40:00,273.53,273.95,273.53,273.94,2000.0,273.53,273.95,273.53,273.94,2000.0
2019-09-30 12:45:00,273.92,274.06,273.75,273.75,1200.0,273.92,274.06,273.75,273.75,1200.0
2019-09-30 12:50:00,273.69,273.91,273.69,273.91,400.0,273.69,273.91,273.69,273.91,400.0
2019-09-30 12:55:00,273.65,274.11,273.61,274.11,1200.0,273.65,274.11,273.61,274.11,1200.0
2019-09-30 13:00:00,274.26,274.29,274.26,274.29,300.0,274.26,274.29,274.26,274.29,300.0
2019-09-30 13:05:00,274.28,274.49,274.26,274.49,700.0,274.28,274.49,274.26,274.49,700.0
2019-09-30 13:10:00,274.79,274.79,274.57,274.59,1200.0,274.79,274.79,274.57,274.59,1200.0
2019-09-30 13:15:00,274.65,274.73,274.45,274.45,1200.0,274.65,274.73,274.45,274.45,1200.0
2019-09-30 13:20:00,274.73,274.77,274.28,274.29,2288.0,274.73,274.77,274.28,274.29,2288.0
2019-09-30 13:25:00,274.36,274.38,273.47,273.6,3600.0,274.36,274.38,273.47,273.6,3600.0
2019-09-30 13:30:00,273.66,274.18,273.57,274.03,3500.0,273.66,274.18,273.57,274.03,3500.0
2019-09-30 13:35:00,274.04,274.14,273.86,274.01,3400.0,274.04,274.14,273.86,274.01,3400.0
2019-09-30 13:40:00,274.13,274.13,273.92,273.92,900.0,274.13,274.13,273.92,273.92,900.0
2019-09-30 13:45:00,273.68,273.8,272.79,273.06,9220.0,273.68,273.8,272.79,273.06,9220.0
2019-09-30 13:50:00,273.06,273.6,272.91,273.38,3700.0,273.06,273.6,272.91,273.38,3700.0
2019-09-30 13:55:00,273.58,273.8,273.48,273.48,2100.0,273.58,273.8,273.48,273.48,2100.0
2019-09-30 14:00:00,273.45,273.67,273.36,273.46,1900.0,273.45,273.67,273.36,273.46,1900.0
2019-09-30 14:05:00,273.52,273.78,273.49,273.78,513.0,273.52,273.78,273.49,273.78,513.0
2019-09-30 14:10:00,273.74,273.94,273.58,273.84,2400.0,273.74,273.94,273.58,273.84,2400.0
2019-09-30 14:15:00,273.83,273.9,273.59,273.73,2850.0,273.83,273.9,273.59,273.73,2850.0
2019-09-30 14:20:00,273.69,273.85,273.69,273.72,700.0,273.69,273.85,273.69,273.72,700.0
2019-09-30 14:25:00,273.69,273.72,273.53,273.67,2571.0,273.69,273.72,273.53,273.67,2571.0
2019-09-30 14:30:00,273.72,273.72,273.35,273.45,1800.0,273.72,273.72,273.35,273.45,1800.0
2019-09-30 14:35:00,273.18,273.19,273.0,273.03,1100.0,273.18,273.19,273.0,273.03,1100.0
2019-09-30 14:40:00,272.99,273.29,272.95,273.28,900.0,272.99,273.29,272.95,273.28,900.0
2019-09-30 14:45:00,273.24,273.24,273.05,273.09,1398.0,273.24,273.24,273.05,273.09,1398.0
2019-09-30 14:50:00,273.03,273.26,272.93,273.01,2400.0,273.03,273.26,272.93,273.01,2400.0
2019-09-30 14:55:00,272.9,272.92,272.75,272.86,1200.0,272.9,272.92,272.75,272.86,1200.0
2019-09-30 15:00:00,272.67,272.79,272.45,272.45,2300.0,272.67,272.79,272.45,272.45,2300.0
2019-09-30 15:05:00,272.49,272.49,272.2,272.2,2300.0,272.49,272.49,272.2,272.2,2300.0
2019-09-30 15:10:00,272.34,272.47,272.25,272.38,2000.0,272.34,272.47,272.25,272.38,2000.0
2019-09-30 15:15:00,272.47,272.48,272.31,272.33,3650.0,272.47,272.48,272.31,272.33,3650.0
2019-09-30 15:20:00,272.35,272.41,272.21,272.29,2923.0,272.35,272.41,272.21,272.29,2923.0
2019-09-30 15:25:00,272.31,272.36,271.88,271.96,4100.0,272.31,272.36,271.88,271.96,4100.0
2019-09-30 15:30:00,271.96,272.38,271.75,272.22,11103.0,271.96,272.38,271.75,272.22,11103.0
2019-09-30 15:35:00,272.27,272.4,272.12,272.34,3283.0,272.27,272.4,272.12,272.34,3283.0
2019-09-30 15:40:00,272.42,272.82,272.21,272.82,2800.0,272.42,272.82,272.21,272.82,2800.0
2019-09-30 15:45:00,272.84,272.93,272.32,272.44,7300.0,272.84,272.93,272.32,272.44,7300.0
2019-09-30 15:50:00,272.53,272.71,272.06,272.06,6400.0,272.53,272.71,272.06,272.06,6400.0
2019-09-30 15:55:00,271.98,272.28,271.78,271.91,24099.0,271.98,272.28,271.78,271.91,24099.0
2019-10-01 09:30:00,273.4,273.59,270.05,273.48,9407.0,273.4,273.59,270.05,273.48,9407.0
2019-10-01 09:35:00,273.97,274.33,273.93,274.25,1200.0,273.97,274.33,273.93,274.25,1200.0
2019-10-01 09:40:00,274.14,274.19,274.14,274.18,643.0,274.14,274.19,274.14,274.18,643.0
2019-10-01 09:45:00,274.28,274.54,273.8,274.54,3161.0,274.28,274.54,273.8,274.54,3161.0
2019-10-01 09:50:00,274.53,275.45,274.43,275.18,2800.0,274.53,275.45,274.43,275.18,2800.0
2019-10-01 09:55:00,274.97,274.97,274.54,274.61,2100.0,274.97,274.97,274.54,274.61,2100.0
2019-10-01 10:00:00,274.06,274.51,273.41,273.72,2747.0,274.06,274.51,273.41,273.72,2747.0
2019-10-01 10:05:00,273.33,273.69,273.07,273.41,2000.0,273.33,273.69,273.07,273.41,2000.0
2019-10-01 10:10:00,273.5,273.79,273.13,273.13,2200.0,273.5,273.79,273.13,273.13,2200.0
2019-10-01 10:15:00,272.96,273.11,272.95,273.11,500.0,272.96,273.11,272.95,273.11,500.0
2019-10-01 10:20:00,273.11,273.18,272.68,272.72,3980.0,273.11,273.18,272.68,272.72,3980.0
2019-10-01 10:25:00,272.71,272.74,272.38,272.74,3423.0,272.71,272.74,272.38,272.74,3423.0
2019-10-01 10:30:00,272.76,273.34,272.76,273.31,9726.0,272.76,273.34,272.76,273.31,9726.0
2019-10-01 10:35:00,273.25,273.96,273.13,273.74,900.0,273.25,273.96,273.13,273.74,900.0
2019-10-01 10:40:00,273.96,274.03,273.57,273.61,2100.0,273.96,274.03,273.57,273.61,2100.0
2019-10-01 10:45:00,273.77,273.95,273.49,273.56,1700.0,273.77,273.95,273.49,273.56,1700.0
2019-10-01 10:50:00,273.73,273.84,273.57,273.57,1200.0,273.73,273.84,273.57,273.57,1200.0
2019-10-01 10:55:00,273.9,274.15,273.41,273.41,3100.0,273.9,274.15,273.41,273.41,3100.0
2019-10-01 11:00:00,273.13,273.13,272.38,272.38,1000.0,273.13,273.13,272.38,272.38,1000.0
2019-10-01 11:05:00,272.4,272.74,272.4,272.63,1100.0,272.4,272.74,272.4,272.63,1100.0
2019-10-01 11:10:00,272.98,273.23,272.77,273.06,4000.0,272.98,273.23,272.77,273.06,4000.0
2019-10-01 11:15:00,272.65,272.65,272.48,272.48,1500.0,272.65,272.65,272.48,272.48,1500.0
2019-10-01 11:20:00,272.57,273.15,272.57,273.15,1000.0,272.57,273.15,272.57,273.15,1000.0
2019-10-01 11:25:00,273.0,273.4,272.83,273.13,1100.0,273.0,273.4,272.83,273.13,1100.0
2019-10-01 11:30:00,272.88,272.93,272.76,272.77,1600.0,272.88,272.93,272.76,272.77,1600.0
2019-10-01 11:35:00,272.69,272.7,272.69,272.69,200.0,272.69,272.7,272.69,272.69,200.0
2019-10-01 11:40:00,272.51,272.51,272.09,272.41,2000.0,272.51,272.51,272.09,272.41,2000.0
2019-10-01 11:45:00,272.43,272.43,271.92,272.04,1900.0,272.43,272.43,271.92,272.04,1900.0
2019-10-01 11:50:00,271.91,272.33,271.84,272.33,2713.0,271.91,272.33,271.84,272.33,2713.0
2019-10-01 11:55:00,272.19,272.34,271.99,272.22,900.0,272.19,272.34,271.99,272.22,900.0
2019-10-01 12:00:00,272.02,272.02,271.4,271.41,637.0,272.02,272.02,271.4,271.41,637.0
2019-10-01 12:05:00,271.43,271.49,271.28,271.43,2900.0,271.43,271.49,271.28,271.43,2900.0
2019-10-01 12:10:00,271.29,271.29,270.89,270.89,450.0,271.29,271.29,270.89,270.89,450.0
2019-10-01 12:15:00,271.07,271.11,265.79,269.64,23531.0,271.07,271.11,265.79,269.64,23531.0
2019-10-01 12:20:00,269.44,269.65,268.71,268.71,2300.0,269.44,269.65,268.71,268.71,2300.0
2019-10-01 12:25:00,269.05,269.45,269.05,269.36,800.0,269.05,269.45,269.05,269.36,800.0
2019-10-01 12:30:00,269.45,269.45,269.39,269.4,200.0,269.45,269.45,269.39,269.4,200.0
2019-10-01 12:35:00,269.11,269.9,269.11,269.88,1600.0,269.11,269.9,269.11,269.88,1600.0
2019-10-01 12:40:00,269.98,269.98,269.92,269.93,400.0,269.98,269.98,269.92,269.93,400.0
2019-10-01 12:45:00,270.12,270.16,269.94,269.94,500.0,270.12,270.16,269.94,269.94,500.0
2019-10-01 12:50:00,269.94,270.03,269.83,270.03,700.0,269.94,270.03,269.83,270.03,700.0
2019-10-01 12:55:00,269.95,269.95,269.51,269.7,1300.0,269.95,269.95,269.51,269.7,1300.0
2019-10-01 13:00:00,269.49,269.49,269.26,269.26,200.0,269.49,269.49,269.26,269.26,200.0
2019-10-01 13:05:00,269.25,269.27,269.2,269.25,400.0,269.25,269.27,269.2,269.25,400.0
2019-10-01 13:10:00,269.25,269.25,269.25,269.25,0.0,269.25,269.25,269.25,269.25,0.0
2019-10-01 13:15:00,268.48,268.61,268.37,268.61,600.0,268.48,268.61,268.37,268.61,600.0
2019-10-01 13:20:00,268.43,268.43,268.32,268.32,200.0,268.43,268.43,268.32,268.32,200.0
2019-10-01 13:25:00,268.76,268.76,268.43,268.44,800.0,268.76,268.76,268.43,268.44,800.0
2019-10-01 13:30:00,268.38,268.53,268.15,268.49,1500.0,268.38,268.53,268.15,268.49,1500.0
2019-10-01 13:35:00,268.34,268.34,268.33,268.34,600.0,268.34,268.34,268.33,268.34,600.0
2019-10-01 13:40:00,268.36,268.68,268.36,268.68,800.0,268.36,268.68,268.36,268.68,800.0
2019-10-01 13:45:00,268.4,268.65,268.37,268.62,750.0,268.4,268.65,268.37,268.62,750.0
2019-10-01 13:50:00,268.64,268.99,268.55,268.91,1400.0,268.64,268.99,268.55,268.91,1400.0
2019-10-01 13:55:00,268.82,268.88,268.4,268.49,2247.0,268.82,268.88,268.4,268.49,2247.0
2019-10-01 14:00:00,268.46,268.86,268.46,268.72,1300.0,268.46,268.86,268.46,268.72,1300.0
2019-10-01 14:05:00,268.64,268.64,267.95,268.03,2050.0,268.64,268.64,267.95,268.03,2050.0
2019-10-01 14:10:00,268.17,268.41,268.06,268.41,400.0,268.17,268.41,268.06,268.41,400.0
2019-10-01 14:15:00,268.14,268.36,268.06,268.36,942.0,268.14,268.36,268.06,268.36,942.0
2019-10-01 14:20:00,268.42,268.51,268.21,268.22,3063.0,268.42,268.51,268.21,268.22,3063.0
2019-10-01 14:25:00,268.25,268.25,267.77,267.84,2500.0,268.25,268.25,267.77,267.84,2500.0
2019-10-01 14:30:00,267.99,268.57,267.99,268.42,976.0,267.99,268.57,267.99,268.42,976.0
2019-10-01 14:35:00,268.56,268.72,268.43,268.51,1700.0,268.56,268.72,268.43,268.51,1700.0
2019-10-01 14:40:00,268.63,268.82,268.52,268.53,1665.0,268.63,268.82,268.52,268.53,1665.0
2019-10-01 14:45:00,268.49,268.71,268.41,268.68,1812.0,268.49,268.71,268.41,268.68,1812.0
2019-10-01 14:50:00,268.7,268.97,268.7,268.71,3978.0,268.7,268.97,268.7,268.71,3978.0
2019-10-01 14:55:00,268.8,268.97,268.48,268.49,5799.0,268.8,268.97,268.48,268.49,5799.0
2019-10-01 15:00:00,268.38,268.4,267.99,268.2,3475.0,268.38,268.4,267.99,268.2,3475.0
2019-10-01 15:05:00,268.23,268.88,268.14,268.74,4300.0,268.23,268.88,268.14,268.74,4300.0
2019-10-01 15:10:00,268.6,268.6,268.29,268.29,1525.0,268.6,268.6,268.29,268.29,1525.0
2019-10-01 15:15:00,268.24,269.03,268.22,268.9,7200.0,268.24,269.03,268.22,268.9,7200.0
2019-10-01 15:20:00,268.86,269.21,268.86,269.19,700.0,268.86,269.21,268.86,269.19,700.0
2019-10-01 15:25:00,269.43,269.43,269.14,269.27,3105.0,269.43,269.43,269.14,269.27,3105.0
2019-10-01 15:30:00,269.19,269.5,269.06,269.5,983.0,269.19,269.5,269.06,269.5,983.0
2019-10-01 15:35:00,269.5,269.61,269.23,269.31,4995.0,269.5,269.61,269.23,269.31,4995.0
2019-10-01 15:40:00,269.39,269.39,269.09,269.18,4500.0,269.39,269.39,269.09,269.18,4500.0
2019-10-01 15:45:00,269.34,269.5,268.88,268.88,3528.0,269.34,269.5,268.88,268.88,3528.0
2019-10-01 15:50:00,269.21,269.44,269.09,269.42,5001.0,269.21,269.44,269.09,269.42,5001.0
2019-10-01 15:55:00,269.34,269.56,268.77,268.98,14585.0,269.34,269.56,268.77,268.98,14585.0
2019-10-02 09:30:00,266.84,267.72,265.95,267.26,4532.0,266.84,267.72,265.95,267.26,4532.0
2019-10-02 09:35:00,267.18,267.59,266.15,266.15,5246.0,267.18,267.59,266.15,266.15,5246.0
2019-10-02 09:40:00,265.47,266.32,265.27,266.11,5150.0,265.47,266.32,265.27,266.11,5150.0
2019-10-02 09:45:00,265.96,266.78,265.96,266.13,2707.0,265.96,266.78,265.96,266.13,2707.0
2019-10-02 09:50:00,266.11,266.61,265.84,266.4,6800.0,266.11,266.61,265.84,266.4,6800.0
2019-10-02 09:55:00,266.26,266.74,266.03,266.62,3000.0,266.26,266.74,266.03,266.62,3000.0
2019-10-02 10:00:00,266.62,266.62,264.26,264.41,7712.0,266.62,266.62,264.26,264.41,7712.0
2019-10-02 10:05:00,264.28,264.83,264.07,264.66,5100.0,264.28,264.83,264.07,264.66,5100.0
2019-10-02 10:10:00,264.83,265.21,264.55,265.21,4617.0,264.83,265.21,264.55,265.21,4617.0
2019-10-02 10:15:00,265.45,265.45,264.97,265.22,5475.0,265.45,265.45,264.97,265.22,5475.0
2019-10-02 10:20:00,265.16,265.52,264.91,265.37,7978.0,265.16,265.52,264.91,265.37,7978.0
2019-10-02 10:25:00,265.27,265.54,264.93,265.32,13021.0,265.27,265.54,264.93,265.32,13021.0
2019-10-02 10:30:00,265.49,265.89,265.12,265.62,15190.0,265.49,265.89,265.12,265.62,15190.0
2019-10-02 10:35:00,265.71,265.95,265.41,265.77,10503.0,265.71,265.95,265.41,265.77,10503.0
2019-10-02 10:40:00,265.77,266.4,265.73,266.38,23966.0,265.77,266.4,265.73,266.38,23966.0
2019-10-02 10:45:00,266.23,266.7,266.09,266.69,5905.0,266.23,266.7,266.09,266.69,5905.0
2019-10-02 10:50:00,266.67,267.33,266.67,267.32,5500.0,266.67,267.33,266.67,267.32,5500.0
2019-10-02 10:55:00,267.25,267.7,266.82,267.25,7286.0,267.25,267.7,266.82,267.25,7286.0
2019-10-02 11:00:00,267.06,267.24,266.91,267.07,5002.0,267.06,267.24,266.91,267.07,5002.0
2019-10-02 11:05:00,267.0,267.39,266.99,267.39,1575.0,267.0,267.39,266.99,267.39,1575.0
2019-10-02 11:10:00,267.36,267.36,266.93,267.14,4000.0,267.36,267.36,266.93,267.14,4000.0
2019-10-02 11:15:00,267.12,267.32,266.88,267.32,2900.0,267.12,267.32,266.88,267.32,2900.0
2019-10-02 11:20:00,267.46,267.99,267.46,267.98,3100.0,267.46,267.99,267.46,267.98,3100.0
2019-10-02 11:25:00,268.0,268.12,267.43,267.54,1929.0,268.0,268.12,267.43,267.54,1929.0
2019-10-02 11:30:00,267.69,267.69,267.22,267.22,1800.0,267.69,267.69,267.22,267.22,1800.0
2019-10-02 11:35:00,267.12,267.84,266.74,267.81,4125.0,267.12,267.84,266.74,267.81,4125.0
2019-10-02 11:40:00,267.66,267.8,267.41,267.68,2100.0,267.66,267.8,267.41,267.68,2100.0
2019-10-02 11:45:00,267.72,267.96,267.08,267.29,3300.0,267.72,267.96,267.08,267.29,3300.0
2019-10-02 11:50:00,267.22,267.51,267.11,267.4,1500.0,267.22,267.51,267.11,267.4,1500.0
2019-10-02 11:55:00,267.48,267.6,267.02,267.6,1300.0,267.48,267.6,267.02,267.6,1300.0
2019-10-02 12:00:00,267.65,267.65,267.0,267.13,7926.0,267.65,267.65,267.0,267.13,7926.0
2019-10-02 12:05:00,267.2,267.39,267.07,267.33,10139.0,267.2,267.39,267.07,267.33,10139.0
2019-10-02 12:10:00,267.37,267.37,266.82,266.99,16505.0,267.37,267.37,266.82,266.99,16505.0
2019-10-02 12:15:00,266.95,267.3,266.76,267.12,15610.0,266.95,267.3,266.76,267.12,15610.0
2019-10-02 12:20:00,267.13,267.13,266.71,266.88,18600.0,267.13,267.13,266.71,266.88,18600.0
2019-10-02 12:25:00,266.97,267.07,266.97,267.07,2019.0,266.97,267.07,266.97,267.07,2019.0
2019-10-02 12:30:00,267.21,267.58,266.92,267.44,2878.0,267.21,267.58,266.92,267.44,2878.0
2019-10-02 12:35:00,267.29,267.29,266.98,267.0,903.0,267.29,267.29,266.98,267.0,903.0
2019-10-02 12:40:00,267.13,267.31,266.9,267.31,4602.0,267.13,267.31,266.9,267.31,4602.0
2019-10-02 12:45:00,266.98,267.13,266.82,266.96,4737.0,266.98,267.13,266.82,266.96,4737.0
2019-10-02 12:50:00,266.95,267.05,266.91,266.99,6947.0,266.95,267.05,266.91,266.99,6947.0
2019-10-02 12:55:00,266.93,267.24,266.59,267.1,14577.0,266.93,267.24,266.59,267.1,14577.0
2019-10-02 13:00:00,267.02,267.26,266.78,267.26,2800.0,267.02,267.26,266.78,267.26,2800.0
2019-10-02 13:05:00,267.43,267.67,267.23,267.67,3807.0,267.43,267.67,267.23,267.67,3807.0
2019-10-02 13:10:00,267.71,268.09,267.7,268.02,5500.0,267.71,268.09,267.7,268.02,5500.0
2019-10-02 13:15:00,267.94,268.45,267.93,268.45,13647.0,267.94,268.45,267.93,268.45,13647.0
2019-10-02 13:20:00,268.41,268.89,268.4,268.86,24175.0,268.41,268.89,268.4,268.86,24175.0
2019-10-02 13:25:00,268.86,269.33,268.83,269.27,9899.0,268.86,269.33,268.83,269.27,9899.0
2019-10-02 13:30:00,269.23,269.76,269.18,269.56,13734.0,269.23,269.76,269.18,269.56,13734.0
2019-10-02 13:35:00,269.58,269.97,268.38,268.38,6476.0,269.58,269.97,268.38,268.38,6476.0
2019-10-02 13:40:00,268.35,268.8,268.32,268.54,4415.0,268.35,268.8,268.32,268.54,4415.0
2019-10-02 13:45:00,268.54,268.68,267.57,267.57,2476.0,268.54,268.68,267.57,267.57,2476.0
2019-10-02 13:50:00,267.33,268.0,267.3,268.0,2804.0,267.33,268.0,267.3,268.0,2804.0
2019-10-02 13:55:00,268.14,268.29,267.89,267.95,1200.0,268.14,268.29,267.89,267.95,1200.0
2019-10-02 14:00:00,267.9,268.0,267.47,267.96,2607.0,267.9,268.0,267.47,267.96,2607.0
2019-10-02 14:05:00,267.81,267.81,267.62,267.72,600.0,267.81,267.81,267.62,267.72,600.0
2019-10-02 14:10:00,267.72,268.21,267.51,267.97,2259.0,267.72,268.21,267.51,267.97,2259.0
2019-10-02 14:15:00,268.23,268.68,268.22,268.55,2230.0,268.23,268.68,268.22,268.55,2230.0
2019-10-02 14:20:00,268.63,268.8,268.54,268.74,1712.0,268.63,268.8,268.54,268.74,1712.0
2019-10-02 14:25:00,268.77,268.86,268.77,268.77,1100.0,268.77,268.86,268.77,268.77,1100.0
2019-10-02 14:30:00,268.68,268.92,268.5,268.92,1754.0,268.68,268.92,268.5,268.92,1754.0
2019-10-02 14:35:00,269.0,269.31,268.86,269.31,2800.0,269.0,269.31,268.86,269.31,2800.0
2019-10-02 14:40:00,269.06,269.3,268.94,269.3,1300.0,269.06,269.3,268.94,269.3,1300.0
2019-10-02 14:45:00,269.49,269.81,269.49,269.52,7300.0,269.49,269.81,269.49,269.52,7300.0
2019-10-02 14:50:00,269.53,269.84,269.49,269.49,1000.0,269.53,269.84,269.49,269.49,1000.0
2019-10-02 14:55:00,269.54,269.88,269.5,269.86,2200.0,269.54,269.88,269.5,269.86,2200.0
2019-10-02 15:00:00,269.99,270.02,269.29,269.29,2900.0,269.99,270.02,269.29,269.29,2900.0
2019-10-02 15:05:00,269.05,269.4,269.05,269.15,2185.0,269.05,269.4,269.05,269.15,2185.0
2019-10-02 15:10:00,269.19,269.82,269.19,269.72,4496.0,269.19,269.82,269.19,269.72,4496.0
2019-10-02 15:15:00,269.64,269.99,269.62,269.77,2900.0,269.64,269.99,269.62,269.77,2900.0
2019-10-02 15:20:00,269.99,270.08,269.52,269.52,2300.0,269.99,270.08,269.52,269.52,2300.0
2019-10-02 15:25:00,269.68,269.69,269.3,269.3,1900.0,269.68,269.69,269.3,269.3,1900.0
2019-10-02 15:30:00,269.21,269.64,269.1,269.64,4383.0,269.21,269.64,269.1,269.64,4383.0
2019-10-02 15:35:00,269.46,269.66,269.34,269.41,3600.0,269.46,269.66,269.34,269.41,3600.0
2019-10-02 15:40:00,269.45,269.91,269.45,269.8,7661.0,269.45,269.91,269.45,269.8,7661.0
2019-10-02 15:45:00,269.91,270.0,269.06,269.06,7052.0,269.91,270.0,269.06,269.06,7052.0
2019-10-02 15:50:00,268.96,269.38,268.78,269.22,7900.0,268.96,269.38,268.78,269.22,7900.0
2019-10-02 15:55:00,269.3,269.3,268.33,268.71,24123.0,269.3,269.3,268.33,268.71,24123.0
2019-10-03 09:30:00,267.53,268.79,266.92,267.74,6571.0,267.53,268.79,266.92,267.74,6571.0
2019-10-03 09:35:00,267.17,267.79,267.17,267.78,525.0,267.17,267.79,267.17,267.78,525.0
2019-10-03 09:40:00,268.21,268.29,268.0,268.0,900.0,268.21,268.29,268.0,268.0,900.0
2019-10-03 09:45:00,268.44,268.54,268.44,268.54,2300.0,268.44,268.54,268.44,268.54,2300.0
2019-10-03 09:50:00,268.68,269.04,268.3,269.04,1379.0,268.68,269.04,268.3,269.04,1379.0
2019-10-03 09:55:00,268.84,269.28,268.83,268.94,1100.0,268.84,269.28,268.83,268.94,1100.0
2019-10-03 10:00:00,268.72,268.72,266.06,266.24,3228.0,268.72,268.72,266.06,266.24,3228.0
2019-10-03 10:05:00,265.89,266.18,265.31,265.87,1400.0,265.89,266.18,265.31,265.87,1400.0
2019-10-03 10:10:00,265.88,266.12,265.18,266.11,1421.0,265.88,266.12,265.18,266.11,1421.0
2019-10-03 10:15:00,265.92,266.59,265.92,266.21,1600.0,265.92,266.59,265.92,266.21,1600.0
2019-10-03 10:20:00,266.86,267.11,266.43,267.11,1700.0,266.86,267.11,266.43,267.11,1700.0
2019-10-03 10:25:00,267.12,268.41,267.11,267.87,1100.0,267.12,268.41,267.11,267.87,1100.0
2019-10-03 10:30:00,267.84,268.21,267.63,267.85,2300.0,267.84,268.21,267.63,267.85,2300.0
2019-10-03 10:35:00,267.68,268.32,267.68,268.31,1473.0,267.68,268.32,267.68,268.31,1473.0
2019-10-03 10:40:00,268.34,268.38,267.83,268.19,1100.0,268.34,268.38,267.83,268.19,1100.0
2019-10-03 10:45:00,268.52,268.68,268.22,268.56,1700.0,268.52,268.68,268.22,268.56,1700.0
2019-10-03 10:50:00,268.52,268.52,268.16,268.32,1300.0,268.52,268.52,268.16,268.32,1300.0
2019-10-03 10:55:00,268.06,268.92,267.99,268.92,1000.0,268.06,268.92,267.99,268.92,1000.0
2019-10-03 11:00:00,268.97,269.97,268.97,269.85,700.0,268.97,269.97,268.97,269.85,700.0
2019-10-03 11:05:00,270.0,270.35,269.69,270.3,1100.0,270.0,270.35,269.69,270.3,1100.0
2019-10-03 11:10:00,270.09,270.7,270.08,270.59,2389.0,270.09,270.7,270.08,270.59,2389.0
2019-10-03 11:15:00,270.5,271.49,270.5,271.49,300.0,270.5,271.49,270.5,271.49,300.0
2019-10-03 11:20:00,271.47,271.47,270.82,271.08,1200.0,271.47,271.47,270.82,271.08,1200.0
2019-10-03 11:25:00,271.19,271.19,270.75,271.06,600.0,271.19,271.19,270.75,271.06,600.0
2019-10-03 11:30:00,271.13,271.14,270.95,270.95,200.0,271.13,271.14,270.95,270.95,200.0
2019-10-03 11:35:00,271.08,271.08,270.58,270.58,500.0,271.08,271.08,270.58,270.58,500.0
2019-10-03 11:40:00,270.75,270.77,270.53,270.77,700.0,270.75,270.77,270.53,270.77,700.0
2019-10-03 11:45:00,270.79,270.79,270.33,270.34,700.0,270.79,270.79,270.33,270.34,700.0
2019-10-03 11:50:00,270.59,270.64,270.59,270.64,400.0,270.59,270.64,270.59,270.64,400.0
2019-10-03 11:55:00,270.51,270.51,270.27,270.5,500.0,270.51,270.51,270.27,270.5,500.0
2019-10-03 12:00:00,270.7,270.77,270.48,270.48,840.0,270.7,270.77,270.48,270.48,840.0
2019-10-03 12:05:00,270.49,270.64,270.44,270.64,600.0,270.49,270.64,270.44,270.64,600.0
2019-10-03 12:10:00,270.51,270.74,270.51,270.63,300.0,270.51,270.74,270.51,270.63,300.0
2019-10-03 12:15:00,270.54,270.55,269.9,270.12,1372.0,270.54,270.55,269.9,270.12,1372.0
2019-10-03 12:20:00,269.87,269.87,269.66,269.82,900.0,269.87,269.87,269.66,269.82,900.0
2019-10-03 12:25:00,270.06,270.31,270.06,270.31,400.0,270.06,270.31,270.06,270.31,400.0
2019-10-03 12:30:00,270.24,270.59,270.24,270.44,2200.0,270.24,270.59,270.24,270.44,2200.0
2019-10-03 12:35:00,270.48,271.1,270.48,271.1,600.0,270.48,271.1,270.48,271.1,600.0
2019-10-03 12:40:00,270.84,271.23,270.84,271.11,600.0,270.84,271.23,270.84,271.11,600.0
2019-10-03 12:45:00,271.07,271.32,270.91,271.22,1900.0,271.07,271.32,270.91,271.22,1900.0
2019-10-03 12:50:00,271.12,271.12,270.82,270.82,600.0,271.12,271.12,270.82,270.82,600.0
2019-10-03 12:55:00,271.04,271.34,270.99,271.34,1681.0,271.04,271.34,270.99,271.34,1681.0
2019-10-03 13:00:00,271.23,271.29,270.95,270.95,1408.0,271.23,271.29,270.95,270.95,1408.0
2019-10-03 13:05:00,270.93,270.97,270.78,270.87,500.0,270.93,270.97,270.78,270.87,500.0
2019-10-03 13:10:00,270.93,270.96,270.77,270.87,2935.0,270.93,270.96,270.77,270.87,2935.0
2019-10-03 13:15:00,270.82,270.82,270.4,270.4,2150.0,270.82,270.82,270.4,270.4,2150.0
2019-10-03 13:20:00,270.35,270.67,270.35,270.59,500.0,270.35,270.67,270.35,270.59,500.0
2019-10-03 13:25:00,270.6,270.72,270.44,270.44,1364.0,270.6,270.72,270.44,270.44,1364.0
2019-10-03 13:30:00,270.54,270.62,270.42,270.62,2500.0,270.54,270.62,270.42,270.62,2500.0
2019-10-03 13:35:00,270.55,270.55,270.1,270.38,1600.0,270.55,270.55,270.1,270.38,1600.0
2019-10-03 13:40:00,270.6,271.01,270.6,271.01,3594.0,270.6,271.01,270.6,271.01,3594.0
2019-10-03 13:45:00,271.04,271.31,271.02,271.31,704.0,271.04,271.31,271.02,271.31,704.0
2019-10-03 13:50:00,271.21,271.21,270.91,270.91,800.0,271.21,271.21,270.91,270.91,800.0
2019-10-03 13:55:00,270.89,270.89,270.71,270.74,2050.0,270.89,270.89,270.71,270.74,2050.0
2019-10-03 14:00:00,270.76,270.79,270.62,270.66,1200.0,270.76,270.79,270.62,270.66,1200.0
2019-10-03 14:05:00,270.67,270.67,270.5,270.51,700.0,270.67,270.67,270.5,270.51,700.0
2019-10-03 14:10:00,270.19,270.39,270.13,270.13,900.0,270.19,270.39,270.13,270.13,900.0
2019-10-03 14:15:00,270.17,270.35,270.14,270.15,1500.0,270.17,270.35,270.14,270.15,1500.0
2019-10-03 14:20:00,270.41,270.61,270.34,270.61,800.0,270.41,270.61,270.34,270.61,800.0
2019-10-03 14:25:00,270.62,270.67,270.54,270.63,715.0,270.62,270.67,270.54,270.63,715.0
2019-10-03 14:30:00,270.62,270.62,270.34,270.55,1200.0,270.62,270.62,270.34,270.55,1200.0
2019-10-03 14:35:00,270.36,270.36,269.82,269.82,1000.0,270.36,270.36,269.82,269.82,1000.0
2019-10-03 14:40:00,269.75,269.92,269.73,269.92,1739.0,269.75,269.92,269.73,269.92,1739.0
2019-10-03 14:45:00,269.86,269.99,269.84,269.94,600.0,269.86,269.99,269.84,269.94,600.0
2019-10-03 14:50:00,269.9,270.15,269.9,269.91,1100.0,269.9,270.15,269.9,269.91,1100.0
2019-10-03 14:55:00,269.95,269.99,269.88,269.88,600.0,269.95,269.99,269.88,269.88,600.0
2019-10-03 15:00:00,269.92,269.92,269.64,269.72,900.0,269.92,269.92,269.64,269.72,900.0
2019-10-03 15:05:00,269.79,269.79,269.45,269.62,2709.0,269.79,269.79,269.45,269.62,2709.0
2019-10-03 15:10:00,269.81,269.95,269.76,269.76,400.0,269.81,269.95,269.76,269.76,400.0
2019-10-03 15:15:00,269.59,269.69,268.99,269.2,1949.0,269.59,269.69,268.99,269.2,1949.0
2019-10-03 15:20:00,269.3,269.37,269.11,269.11,1472.0,269.3,269.37,269.11,269.11,1472.0
2019-10-03 15:25:00,269.23,269.24,269.05,269.2,1006.0,269.23,269.24,269.05,269.2,1006.0
2019-10-03 15:30:00,269.1,269.56,269.1,269.49,5237.0,269.1,269.56,269.1,269.49,5237.0
2019-10-03 15:35:00,269.53,269.65,269.34,269.45,4887.0,269.53,269.65,269.34,269.45,4887.0
2019-10-03 15:40:00,269.45,269.82,269.41,269.68,6109.0,269.45,269.82,269.41,269.68,6109.0
2019-10-03 15:45:00,269.64,269.75,269.21,269.21,3200.0,269.64,269.75,269.21,269.21,3200.0
2019-10-03 15:50:00,269.19,269.86,269.09,269.79,7200.0,269.19,269.86,269.09,269.79,7200.0
2019-10-03 15:55:00,269.79,270.08,269.59,270.03,16241.0,269.79,270.08,269.59,270.03,16241.0
2019-10-04 09:30:00,272.09,274.01,272.09,274.01,5553.0,272.09,274.01,272.09,274.01,5553.0
2019-10-04 09:35:00,274.2,275.17,274.2,274.72,2096.0,274.2,275.17,274.2,274.72,2096.0
2019-10-04 09:40:00,274.15,275.06,274.15,275.06,200.0,274.15,275.06,274.15,275.06,200.0
2019-10-04 09:45:00,275.0,275.0,273.58,273.67,1400.0,275.0,275.0,273.58,273.67,1400.0
2019-10-04 09:50:00,273.92,275.22,273.92,275.22,1200.0,273.92,275.22,273.92,275.22,1200.0
2019-10-04 09:55:00,275.21,275.24,274.47,275.19,1843.0,275.21,275.24,274.47,275.19,1843.0
2019-10-04 10:00:00,274.87,274.99,274.75,274.82,800.0,274.87,274.99,274.75,274.82,800.0
2019-10-04 10:05:00,275.32,275.33,274.74,274.74,1680.0,275.32,275.33,274.74,274.74,1680.0
2019-10-04 10:10:00,275.0,275.23,274.85,274.85,1347.0,275.0,275.23,274.85,274.85,1347.0
2019-10-04 10:15:00,274.85,274.85,274.61,274.68,700.0,274.85,274.85,274.61,274.68,700.0
2019-10-04 10:20:00,274.75,275.23,274.75,275.23,725.0,274.75,275.23,274.75,275.23,725.0
2019-10-04 10:25:00,275.12,275.12,274.51,274.51,500.0,275.12,275.12,274.51,274.51,500.0
2019-10-04 10:30:00,274.39,274.39,273.86,273.86,800.0,274.39,274.39,273.86,273.86,800.0
2019-10-04 10:35:00,273.52,273.7,273.38,273.7,2103.0,273.52,273.7,273.38,273.7,2103.0
2019-10-04 10:40:00,273.82,273.82,273.41,273.53,926.0,273.82,273.82,273.41,273.53,926.0
2019-10-04 10:45:00,273.58,273.71,273.27,273.39,1815.0,273.58,273.71,273.27,273.39,1815.0
2019-10-04 10:50:00,273.85,274.3,273.85,273.94,1224.0,273.85,274.3,273.85,273.94,1224.0
2019-10-04 10:55:00,273.88,274.03,273.72,273.97,2600.0,273.88,274.03,273.72,273.97,2600.0
2019-10-04 11:00:00,273.89,274.1,273.72,273.72,300.0,273.89,274.1,273.72,273.72,300.0
2019-10-04 11:05:00,274.2,274.45,274.2,274.45,847.0,274.2,274.45,274.2,274.45,847.0
2019-10-04 11:10:00,274.31,274.41,274.11,274.37,2072.0,274.31,274.41,274.11,274.37,2072.0
2019-10-04 11:15:00,274.23,274.46,273.98,274.35,1359.0,274.23,274.46,273.98,274.35,1359.0
2019-10-04 11:20:00,274.17,274.28,273.88,273.89,1025.0,274.17,274.28,273.88,273.89,1025.0
2019-10-04 11:25:00,274.42,274.61,274.42,274.47,600.0,274.42,274.61,274.42,274.47,600.0
2019-10-04 11:30:00,274.31,274.31,274.31,274.31,300.0,274.31,274.31,274.31,274.31,300.0
2019-10-04 11:35:00,274.79,275.12,274.79,275.03,700.0,274.79,275.12,274.79,275.03,700.0
2019-10-04 11:40:00,275.19,275.19,275.09,275.1,500.0,275.19,275.19,275.09,275.1,500.0
2019-10-04 11:45:00,275.1,275.1,274.68,274.68,1844.0,275.1,275.1,274.68,274.68,1844.0
2019-10-04 11:50:00,274.93,275.15,274.93,275.02,1000.0,274.93,275.15,274.93,275.02,1000.0
2019-10-04 11:55:00,274.93,275.22,274.46,274.46,1326.0,274.93,275.22,274.46,274.46,1326.0
2019-10-04 12:00:00,274.29,274.54,274.29,274.54,500.0,274.29,274.54,274.29,274.54,500.0
2019-10-04 12:05:00,274.63,275.2,274.63,275.2,1003.0,274.63,275.2,274.63,275.2,1003.0
2019-10-04 12:10:00,275.16,275.34,275.09,275.25,3641.0,275.16,275.34,275.09,275.25,3641.0
2019-10-04 12:15:00,275.15,275.33,275.13,275.14,1146.0,275.15,275.33,275.13,275.14,1146.0
2019-10-04 12:20:00,275.29,275.76,275.29,275.75,3134.0,275.29,275.76,275.29,275.75,3134.0
2019-10-04 12:25:00,275.78,275.87,275.54,275.61,1211.0,275.78,275.87,275.54,275.61,1211.0
2019-10-04 12:30:00,275.73,275.94,275.73,275.94,800.0,275.73,275.94,275.73,275.94,800.0
2019-10-04 12:35:00,276.0,276.0,275.65,275.83,1744.0,276.0,276.0,275.65,275.83,1744.0
2019-10-04 12:40:00,275.8,275.8,275.79,275.8,100.0,275.8,275.8,275.79,275.8,100.0
2019-10-04 12:45:00,276.06,276.3,276.03,276.03,1344.0,276.06,276.3,276.03,276.03,1344.0
2019-10-04 12:50:00,276.47,276.47,275.96,276.11,1300.0,276.47,276.47,275.96,276.11,1300.0
2019-10-04 12:55:00,276.06,276.07,275.94,276.07,700.0,276.06,276.07,275.94,276.07,700.0
2019-10-04 13:00:00,276.03,276.17,276.03,276.17,400.0,276.03,276.17,276.03,276.17,400.0
2019-10-04 13:05:00,276.3,276.45,276.3,276.38,500.0,276.3,276.45,276.3,276.38,500.0
2019-10-04 13:10:00,276.46,276.73,276.39,276.39,2180.0,276.46,276.73,276.39,276.39,2180.0
2019-10-04 13:15:00,276.36,276.77,276.31,276.76,900.0,276.36,276.77,276.31,276.76,900.0
2019-10-04 13:20:00,276.7,276.7,276.4,276.5,900.0,276.7,276.7,276.4,276.5,900.0
2019-10-04 13:25:00,276.7,276.87,276.7,276.87,720.0,276.7,276.87,276.7,276.87,720.0
2019-10-04 13:30:00,277.03,277.1,276.9,276.9,539.0,277.03,277.1,276.9,276.9,539.0
2019-10-04 13:35:00,277.08,277.18,277.03,277.17,500.0,277.08,277.18,277.03,277.17,500.0
2019-10-04 13:40:00,276.97,277.02,276.82,276.93,1153.0,276.97,277.02,276.82,276.93,1153.0
2019-10-04 13:45:00,276.95,277.05,276.95,276.97,500.0,276.95,277.05,276.95,276.97,500.0
2019-10-04 13:50:00,277.03,277.03,276.7,276.7,1200.0,277.03,277.03,276.7,276.7,1200.0
2019-10-04 13:55:00,276.71,276.71,276.38,276.38,1270.0,276.71,276.71,276.38,276.38,1270.0
2019-10-04 14:00:00,276.33,276.65,276.28,276.61,700.0,276.33,276.65,276.28,276.61,700.0
2019-10-04 14:05:00,276.57,276.63,276.57,276.62,600.0,276.57,276.63,276.57,276.62,600.0
2019-10-04 14:10:00,276.71,276.77,276.51,276.74,1297.0,276.71,276.77,276.51,276.74,1297.0
2019-10-04 14:15:00,276.88,277.08,276.55,276.55,2579.0,276.88,277.08,276.55,276.55,2579.0
2019-10-04 14:20:00,276.67,276.67,276.4,276.47,600.0,276.67,276.67,276.4,276.47,600.0
2019-10-04 14:25:00,276.47,276.56,276.33,276.49,1902.0,276.47,276.56,276.33,276.49,1902.0
2019-10-04 14:30:00,276.39,276.57,276.38,276.51,800.0,276.39,276.57,276.38,276.51,800.0
2019-10-04 14:35:00,276.32,276.5,276.31,276.44,2123.0,276.32,276.5,276.31,276.44,2123.0
2019-10-04 14:40:00,276.47,276.78,276.47,276.71,1812.0,276.47,276.78,276.47,276.71,1812.0
2019-10-04 14:45:00,276.69,276.99,276.66,276.88,1600.0,276.69,276.99,276.66,276.88,1600.0
2019-10-04 14:50:00,276.82,276.82,276.58,276.58,1400.0,276.82,276.82,276.58,276.58,1400.0
2019-10-04 14:55:00,276.63,276.74,276.62,276.65,900.0,276.63,276.74,276.62,276.65,900.0
2019-10-04 15:00:00,276.68,276.73,276.53,276.71,1700.0,276.68,276.73,276.53,276.71,1700.0
2019-10-04 15:05:00,276.69,276.79,276.65,276.65,1100.0,276.69,276.79,276.65,276.65,1100.0
2019-10-04 15:10:00,276.72,276.72,276.37,276.37,1153.0,276.72,276.72,276.37,276.37,1153.0
2019-10-04 15:15:00,276.47,276.52,276.37,276.52,1203.0,276.47,276.52,276.37,276.52,1203.0
2019-10-04 15:20:00,276.5,276.5,276.27,276.38,1745.0,276.5,276.5,276.27,276.38,1745.0
2019-10-04 15:25:00,276.19,276.23,275.94,276.18,1477.0,276.19,276.23,275.94,276.18,1477.0
2019-10-04 15:30:00,276.21,276.62,276.2,276.56,1399.0,276.21,276.62,276.2,276.56,1399.0
2019-10-04 15:35:00,276.41,276.57,276.35,276.43,1600.0,276.41,276.57,276.35,276.43,1600.0
2019-10-04 15:40:00,276.65,276.82,276.65,276.72,2900.0,276.65,276.82,276.65,276.72,2900.0
2019-10-04 15:45:00,276.78,277.01,276.72,276.97,7274.0,276.78,277.01,276.72,276.97,7274.0
2019-10-04 15:50:00,277.02,277.07,276.43,277.07,4003.0,277.02,277.07,276.43,277.07,4003.0
2019-10-04 15:55:00,277.05,277.1,276.51,276.53,7878.0,277.05,277.1,276.51,276.53,7878.0
2019-10-07 09:30:00,274.92,276.42,274.92,275.48,3971.0,274.92,276.42,274.92,275.48,3971.0
2019-10-07 09:35:00,275.13,275.52,274.6,274.61,1100.0,275.13,275.52,274.6,274.61,1100.0
2019-10-07 09:40:00,274.87,274.91,274.64,274.64,553.0,274.87,274.91,274.64,274.64,553.0
2019-10-07 09:45:00,274.85,275.11,274.3,274.3,2100.0,274.85,275.11,274.3,274.3,2100.0
2019-10-07 09:50:00,274.35,274.52,273.74,273.74,900.0,274.35,274.52,273.74,273.74,900.0
2019-10-07 09:55:00,274.22,274.33,273.81,273.82,2200.0,274.22,274.33,273.81,273.82,2200.0
2019-10-07 10:00:00,273.82,273.82,273.82,273.82,0.0,273.82,273.82,273.82,273.82,0.0
2019-10-07 10:05:00,274.94,275.47,274.92,275.37,1200.0,274.94,275.47,274.92,275.37,1200.0
2019-10-07 10:10:00,275.45,275.51,275.11,275.29,1100.0,275.45,275.51,275.11,275.29,1100.0
2019-10-07 10:15:00,275.25,275.25,275.14,275.14,300.0,275.25,275.25,275.14,275.14,300.0
2019-10-07 10:20:00,275.23,275.45,274.89,274.89,1500.0,275.23,275.45,274.89,274.89,1500.0
2019-10-07 10:25:00,274.45,275.02,274.45,274.73,1704.0,274.45,275.02,274.45,274.73,1704.0
2019-10-07 10:30:00,274.88,275.1,274.21,274.21,2600.0,274.88,275.1,274.21,274.21,2600.0
2019-10-07 10:35:00,274.4,274.4,274.21,274.34,300.0,274.4,274.4,274.21,274.34,300.0
2019-10-07 10:40:00,274.54,274.67,274.44,274.66,1000.0,274.54,274.67,274.44,274.66,1000.0
2019-10-07 10:45:00,274.39,274.62,274.34,274.36,600.0,274.39,274.62,274.34,274.36,600.0
2019-10-07 10:50:00,274.68,274.76,274.59,274.6,300.0,274.68,274.76,274.59,274.6,300.0
2019-10-07 10:55:00,274.9,275.08,274.9,275.0,500.0,274.9,275.08,274.9,275.0,500.0
2019-10-07 11:00:00,275.02,275.26,275.02,275.13,700.0,275.02,275.26,275.02,275.13,700.0
2019-10-07 11:05:00,275.01,275.32,274.91,275.32,900.0,275.01,275.32,274.91,275.32,900.0
2019-10-07 11:10:00,274.85,275.09,274.8,275.0,1004.0,274.85,275.09,274.8,275.0,1004.0
2019-10-07 11:15:00,274.92,274.92,274.52,274.78,600.0,274.92,274.92,274.52,274.78,600.0
2019-10-07 11:20:00,274.95,275.13,274.88,274.88,800.0,274.95,275.13,274.88,274.88,800.0
2019-10-07 11:25:00,275.58,275.58,275.16,275.16,900.0,275.58,275.58,275.16,275.16,900.0
2019-10-07 11:30:00,275.54,275.94,275.54,275.94,300.0,275.54,275.94,275.54,275.94,300.0
2019-10-07 11:35:00,276.01,276.05,276.0,276.0,400.0,276.01,276.05,276.0,276.0,400.0
2019-10-07 11:40:00,275.91,276.03,275.9,276.03,700.0,275.91,276.03,275.9,276.03,700.0
2019-10-07 11:45:00,275.95,275.95,275.65,275.65,1270.0,275.95,275.95,275.65,275.65,1270.0
2019-10-07 11:50:00,276.18,276.18,275.99,276.04,800.0,276.18,276.18,275.99,276.04,800.0
2019-10-07 11:55:00,276.19,276.19,275.65,276.04,800.0,276.19,276.19,275.65,276.04,800.0
2019-10-07 12:00:00,275.93,275.93,275.92,275.93,100.0,275.93,275.93,275.92,275.93,100.0
2019-10-07 12:05:00,275.66,275.79,275.12,275.12,525.0,275.66,275.79,275.12,275.12,525.0
2019-10-07 12:10:00,275.14,275.47,275.14,275.47,1800.0,275.14,275.47,275.14,275.47,1800.0
2019-10-07 12:15:00,275.65,275.65,275.07,275.07,1100.0,275.65,275.65,275.07,275.07,1100.0
2019-10-07 12:20:00,275.1,275.3,275.1,275.29,792.0,275.1,275.3,275.1,275.29,792.0
2019-10-07 12:25:00,275.25,275.28,274.77,275.08,1300.0,275.25,275.28,274.77,275.08,1300.0
2019-10-07 12:30:00,275.08,275.08,275.08,275.08,0.0,275.08,275.08,275.08,275.08,0.0
2019-10-07 12:35:00,275.15,275.26,274.87,274.87,400.0,275.15,275.26,274.87,274.87,400.0
2019-10-07 12:40:00,275.13,275.39,275.13,275.38,732.0,275.13,275.39,275.13,275.38,732.0
2019-10-07 12:45:00,275.49,275.59,275.35,275.41,1200.0,275.49,275.59,275.35,275.41,1200.0
2019-10-07 12:50:00,275.16,275.24,274.62,274.63,1400.0,275.16,275.24,274.62,274.63,1400.0
2019-10-07 12:55:00,274.55,274.69,274.44,274.69,1484.0,274.55,274.69,274.44,274.69,1484.0
2019-10-07 13:00:00,274.72,274.93,274.71,274.93,1700.0,274.72,274.93,274.71,274.93,1700.0
2019-10-07 13:05:00,274.93,274.93,274.37,274.5,600.0,274.93,274.93,274.37,274.5,600.0
2019-10-07 13:10:00,274.25,274.59,274.21,274.21,500.0,274.25,274.59,274.21,274.21,500.0
2019-10-07 13:15:00,274.04,274.15,274.04,274.14,200.0,274.04,274.15,274.04,274.14,200.0
2019-10-07 13:20:00,273.98,274.15,273.97,274.15,300.0,273.98,274.15,273.97,274.15,300.0
2019-10-07 13:25:00,274.12,274.21,273.98,273.98,900.0,274.12,274.21,273.98,273.98,900.0
2019-10-07 13:30:00,274.31,275.44,274.3,275.13,1900.0,274.31,275.44,274.3,275.13,1900.0
2019-10-07 13:35:00,275.26,275.64,275.15,275.64,1000.0,275.26,275.64,275.15,275.64,1000.0
2019-10-07 13:40:00,275.44,275.44,275.15,275.26,700.0,275.44,275.44,275.15,275.26,700.0
2019-10-07 13:45:00,275.29,275.42,275.29,275.41,400.0,275.29,275.42,275.29,275.41,400.0
2019-10-07 13:50:00,275.28,275.53,275.19,275.19,800.0,275.28,275.53,275.19,275.19,800.0
2019-10-07 13:55:00,275.35,275.35,275.27,275.35,300.0,275.35,275.35,275.27,275.35,300.0
2019-10-07 14:00:00,275.57,275.57,275.34,275.4,400.0,275.57,275.57,275.34,275.4,400.0
2019-10-07 14:05:00,275.25,275.25,274.91,275.06,1700.0,275.25,275.25,274.91,275.06,1700.0
2019-10-07 14:10:00,275.06,275.06,274.61,274.73,700.0,275.06,275.06,274.61,274.73,700.0
2019-10-07 14:15:00,274.73,274.73,274.39,274.45,1400.0,274.73,274.73,274.39,274.45,1400.0
2019-10-07 14:20:00,274.65,274.78,274.55,274.71,1373.0,274.65,274.78,274.55,274.71,1373.0
2019-10-07 14:25:00,274.54,274.56,274.44,274.47,850.0,274.54,274.56,274.44,274.47,850.0
2019-10-07 14:30:00,274.27,274.54,274.13,274.13,1500.0,274.27,274.54,274.13,274.13,1500.0
2019-10-07 14:35:00,273.95,273.98,273.75,273.96,600.0,273.95,273.98,273.75,273.96,600.0
2019-10-07 14:40:00,273.92,274.21,273.84,273.98,1300.0,273.92,274.21,273.84,273.98,1300.0
2019-10-07 14:45:00,273.93,273.99,273.93,273.99,500.0,273.93,273.99,273.93,273.99,500.0
2019-10-07 14:50:00,273.87,273.87,273.09,273.4,2627.0,273.87,273.87,273.09,273.4,2627.0
2019-10-07 14:55:00,273.17,273.63,273.17,273.39,1200.0,273.17,273.63,273.17,273.39,1200.0
2019-10-07 15:00:00,273.38,273.48,273.35,273.48,700.0,273.38,273.48,273.35,273.48,700.0
2019-10-07 15:05:00,273.54,273.54,273.33,273.38,1850.0,273.54,273.54,273.33,273.38,1850.0
2019-10-07 15:10:00,273.36,273.47,273.09,273.36,2007.0,273.36,273.47,273.09,273.36,2007.0
2019-10-07 15:15:00,273.34,273.51,273.34,273.42,1400.0,273.34,273.51,273.34,273.42,1400.0
2019-10-07 15:20:00,273.39,273.39,272.7,272.7,4756.0,273.39,273.39,272.7,272.7,4756.0
2019-10-07 15:25:00,272.88,273.09,272.78,273.08,7200.0,272.88,273.09,272.78,273.08,7200.0
2019-10-07 15:30:00,273.07,273.08,272.51,272.51,3200.0,273.07,273.08,272.51,272.51,3200.0
2019-10-07 15:35:00,272.54,272.57,272.34,272.48,3800.0,272.54,272.57,272.34,272.48,3800.0
2019-10-07 15:40:00,272.53,272.53,271.93,272.1,3409.0,272.53,272.53,271.93,272.1,3409.0
2019-10-07 15:45:00,272.02,272.3,271.79,271.97,6753.0,272.02,272.3,271.79,271.97,6753.0
2019-10-07 15:50:00,271.89,271.89,271.4,271.78,13237.0,271.89,271.89,271.4,271.78,13237.0
2019-10-07 15:55:00,272.1,272.7,271.98,272.15,12464.0,272.1,272.7,271.98,272.15,12464.0
2019-10-08 09:30:00,270.69,270.69,268.57,269.19,3448.0,270.69,270.69,268.57,269.19,3448.0
2019-10-08 09:35:00,267.96,268.5,267.4,268.36,2315.0,267.96,268.5,267.4,268.36,2315.0
2019-10-08 09:40:00,267.77,267.79,267.35,267.35,700.0,267.77,267.79,267.35,267.35,700.0
2019-10-08 09:45:00,267.35,268.37,267.34,268.36,2800.0,267.35,268.37,267.34,268.36,2800.0
2019-10-08 09:50:00,268.3,268.65,268.18,268.65,600.0,268.3,268.65,268.18,268.65,600.0
2019-10-08 09:55:00,268.48,269.0,268.19,268.62,2543.0,268.48,269.0,268.19,268.62,2543.0
2019-10-08 10:00:00,268.39,268.39,266.87,267.14,2300.0,268.39,268.39,266.87,267.14,2300.0
2019-10-08 10:05:00,267.01,267.02,266.04,266.46,3200.0,267.01,267.02,266.04,266.46,3200.0
2019-10-08 10:10:00,266.41,266.41,265.9,266.32,3300.0,266.41,266.41,265.9,266.32,3300.0
2019-10-08 10:15:00,266.14,267.0,266.14,267.0,2150.0,266.14,267.0,266.14,267.0,2150.0
2019-10-08 10:20:00,267.11,267.24,266.66,267.0,2900.0,267.11,267.24,266.66,267.0,2900.0
2019-10-08 10:25:00,266.92,267.01,266.54,266.57,600.0,266.92,267.01,266.54,266.57,600.0
2019-10-08 10:30:00,266.62,267.41,266.62,266.77,500.0,266.62,267.41,266.62,266.77,500.0
2019-10-08 10:35:00,266.72,267.43,266.48,267.43,1375.0,266.72,267.43,266.48,267.43,1375.0
2019-10-08 10:40:00,268.03,268.03,267.69,268.02,700.0,268.03,268.03,267.69,268.02,700.0
2019-10-08 10:45:00,267.93,267.93,267.67,267.67,721.0,267.93,267.93,267.67,267.67,721.0
2019-10-08 10:50:00,267.8,268.23,267.65,267.75,700.0,267.8,268.23,267.65,267.75,700.0
2019-10-08 10:55:00,267.82,268.89,267.82,268.35,3529.0,267.82,268.89,267.82,268.35,3529.0
2019-10-08 11:00:00,268.73,268.73,268.37,268.37,1500.0,268.73,268.73,268.37,268.37,1500.0
2019-10-08 11:05:00,268.5,268.62,267.81,267.81,1500.0,268.5,268.62,267.81,267.81,1500.0
2019-10-08 11:10:00,267.66,267.66,267.35,267.64,1500.0,267.66,267.66,267.35,267.64,1500.0
2019-10-08 11:15:00,267.55,268.1,267.54,267.85,1971.0,267.55,268.1,267.54,267.85,1971.0
2019-10-08 11:20:00,267.45,267.58,267.32,267.51,1300.0,267.45,267.58,267.32,267.51,1300.0
2019-10-08 11:25:00,267.38,267.38,267.19,267.19,300.0,267.38,267.38,267.19,267.19,300.0
2019-10-08 11:30:00,266.8,266.89,266.5,266.74,1000.0,266.8,266.89,266.5,266.74,1000.0
2019-10-08 11:35:00,266.74,266.74,266.74,266.74,0.0,266.74,266.74,266.74,266.74,0.0
2019-10-08 11:40:00,267.24,267.24,266.79,266.81,900.0,267.24,267.24,266.79,266.81,900.0
2019-10-08 11:45:00,267.15,267.21,266.68,266.69,600.0,267.15,267.21,266.68,266.69,600.0
2019-10-08 11:50:00,266.89,267.13,266.77,267.13,900.0,266.89,267.13,266.77,267.13,900.0
2019-10-08 11:55:00,266.9,267.52,266.9,267.26,3900.0,266.9,267.52,266.9,267.26,3900.0
2019-10-08 12:00:00,267.17,267.39,267.11,267.39,2438.0,267.17,267.39,267.11,267.39,2438.0
2019-10-08 12:05:00,266.95,267.39,266.95,267.15,5554.0,266.95,267.39,266.95,267.15,5554.0
2019-10-08 12:10:00,267.18,267.66,267.17,267.66,2300.0,267.18,267.66,267.17,267.66,2300.0
2019-10-08 12:15:00,267.46,267.54,267.42,267.51,900.0,267.46,267.54,267.42,267.51,900.0
2019-10-08 12:20:00,267.54,268.01,267.54,267.98,400.0,267.54,268.01,267.54,267.98,400.0
2019-10-08 12:25:00,267.99,268.21,267.98,268.1,1000.0,267.99,268.21,267.98,268.1,1000.0
2019-10-08 12:30:00,267.99,268.15,267.95,268.06,5186.0,267.99,268.15,267.95,268.06,5186.0
2019-10-08 12:35:00,267.95,267.97,267.81,267.89,1986.0,267.95,267.97,267.81,267.89,1986.0
2019-10-08 12:40:00,268.0,268.01,268.0,268.01,500.0,268.0,268.01,268.0,268.01,500.0
2019-10-08 12:45:00,268.73,269.27,268.73,269.11,1278.0,268.73,269.27,268.73,269.11,1278.0
2019-10-08 12:50:00,269.25,269.54,269.25,269.54,800.0,269.25,269.54,269.25,269.54,800.0
2019-10-08 12:55:00,269.27,269.54,269.15,269.36,2946.0,269.27,269.54,269.15,269.36,2946.0
2019-10-08 13:00:00,269.32,269.32,269.27,269.27,200.0,269.32,269.32,269.27,269.27,200.0
2019-10-08 13:05:00,269.1,269.1,268.92,268.92,400.0,269.1,269.1,268.92,268.92,400.0
2019-10-08 13:10:00,268.74,268.74,268.61,268.69,400.0,268.74,268.74,268.61,268.69,400.0
2019-10-08 13:15:00,268.73,268.81,268.63,268.63,1666.0,268.73,268.81,268.63,268.63,1666.0
2019-10-08 13:20:00,268.91,269.08,268.91,268.99,300.0,268.91,269.08,268.91,268.99,300.0
2019-10-08 13:25:00,269.09,269.14,269.08,269.14,222.0,269.09,269.14,269.08,269.14,222.0
2019-10-08 13:30:00,269.2,269.2,269.14,269.14,200.0,269.2,269.2,269.14,269.14,200.0
2019-10-08 13:35:00,269.28,269.28,269.11,269.11,800.0,269.28,269.28,269.11,269.11,800.0
2019-10-08 13:40:00,269.11,269.11,269.11,269.11,0.0,269.11,269.11,269.11,269.11,0.0
2019-10-08 13:45:00,269.53,269.62,269.49,269.62,400.0,269.53,269.62,269.49,269.62,400.0
2019-10-08 13:50:00,269.66,269.66,269.53,269.53,500.0,269.66,269.66,269.53,269.53,500.0
2019-10-08 13:55:00,269.66,269.66,269.43,269.43,800.0,269.66,269.66,269.43,269.43,800.0
2019-10-08 14:00:00,269.56,269.57,269.13,269.15,900.0,269.56,269.57,269.13,269.15,900.0
2019-10-08 14:05:00,269.16,269.53,269.16,269.36,800.0,269.16,269.53,269.16,269.36,800.0
2019-10-08 14:10:00,269.33,269.33,269.07,269.07,900.0,269.33,269.33,269.07,269.07,900.0
2019-10-08 14:15:00,269.01,269.14,269.01,269.14,300.0,269.01,269.14,269.01,269.14,300.0
2019-10-08 14:20:00,269.14,269.22,269.14,269.22,600.0,269.14,269.22,269.14,269.22,600.0
2019-10-08 14:25:00,269.31,269.31,269.31,269.31,100.0,269.31,269.31,269.31,269.31,100.0
2019-10-08 14:30:00,269.68,270.28,269.68,270.17,1300.0,269.68,270.28,269.68,270.17,1300.0
2019-10-08 14:35:00,270.57,270.85,270.57,270.68,1325.0,270.57,270.85,270.57,270.68,1325.0
2019-10-08 14:40:00,270.68,270.73,270.55,270.56,600.0,270.68,270.73,270.55,270.56,600.0
2019-10-08 14:45:00,270.73,271.53,270.59,271.53,1500.0,270.73,271.53,270.59,271.53,1500.0
2019-10-08 14:50:00,271.6,271.6,271.02,271.02,1300.0,271.6,271.6,271.02,271.02,1300.0
2019-10-08 14:55:00,271.15,271.23,269.85,270.73,4100.0,271.15,271.23,269.85,270.73,4100.0
2019-10-08 15:00:00,270.5,270.69,270.11,270.27,1200.0,270.5,270.69,270.11,270.27,1200.0
2019-10-08 15:05:00,270.73,270.73,270.26,270.26,600.0,270.73,270.73,270.26,270.26,600.0
2019-10-08 15:10:00,270.39,270.39,269.56,269.56,1900.0,270.39,270.39,269.56,269.56,1900.0
2019-10-08 15:15:00,269.92,270.11,269.91,270.11,500.0,269.92,270.11,269.91,270.11,500.0
2019-10-08 15:20:00,270.31,270.31,269.76,269.76,1400.0,270.31,270.31,269.76,269.76,1400.0
2019-10-08 15:25:00,269.86,269.86,269.53,269.69,700.0,269.86,269.86,269.53,269.69,700.0
2019-10-08 15:30:00,269.52,269.78,269.46,269.5,2400.0,269.52,269.78,269.46,269.5,2400.0
2019-10-08 15:35:00,269.32,269.43,268.7,268.71,2208.0,269.32,269.43,268.7,268.71,2208.0
2019-10-08 15:40:00,268.48,268.56,268.21,268.56,1100.0,268.48,268.56,268.21,268.56,1100.0
2019-10-08 15:45:00,268.64,268.67,268.2,268.2,2800.0,268.64,268.67,268.2,268.2,2800.0
2019-10-08 15:50:00,268.14,268.45,268.01,268.08,4855.0,268.14,268.45,268.01,268.08,4855.0
2019-10-08 15:55:00,268.02,268.05,267.56,267.56,8826.0,268.02,268.05,267.56,267.56,8826.0
2019-10-09 09:30:00,268.91,270.76,268.91,269.55,3913.0,268.91,270.76,268.91,269.55,3913.0
2019-10-09 09:35:00,270.08,270.59,269.57,270.17,1247.0,270.08,270.59,269.57,270.17,1247.0
2019-10-09 09:40:00,270.24,270.79,269.82,270.79,1275.0,270.24,270.79,269.82,270.79,1275.0
2019-10-09 09:45:00,270.69,270.69,270.08,270.6,1600.0,270.69,270.69,270.08,270.6,1600.0
2019-10-09 09:50:00,270.53,270.76,269.76,269.76,2091.0,270.53,270.76,269.76,269.76,2091.0
2019-10-09 09:55:00,270.13,270.42,270.13,270.42,1000.0,270.13,270.42,270.13,270.42,1000.0
2019-10-09 10:00:00,271.35,272.22,271.21,272.21,1510.0,271.35,272.22,271.21,272.21,1510.0
2019-10-09 10:05:00,272.34,272.4,271.5,271.5,1090.0,272.34,272.4,271.5,271.5,1090.0
2019-10-09 10:10:00,271.57,271.58,271.34,271.34,400.0,271.57,271.58,271.34,271.34,400.0
2019-10-09 10:15:00,271.11,271.24,271.1,271.24,400.0,271.11,271.24,271.1,271.24,400.0
2019-10-09 10:20:00,271.38,271.38,270.92,271.04,2500.0,271.38,271.38,270.92,271.04,2500.0
2019-10-09 10:25:00,271.24,271.31,270.88,271.31,731.0,271.24,271.31,270.88,271.31,731.0
2019-10-09 10:30:00,271.47,271.81,271.47,271.81,449.0,271.47,271.81,271.47,271.81,449.0
2019-10-09 10:35:00,271.79,272.05,271.66,271.67,767.0,271.79,272.05,271.66,271.67,767.0
2019-10-09 10:40:00,271.53,272.45,271.32,272.43,900.0,271.53,272.45,271.32,272.43,900.0
2019-10-09 10:45:00,272.42,272.42,271.99,271.99,601.0,272.42,272.42,271.99,271.99,601.0
2019-10-09 10:50:00,271.82,271.84,271.36,271.51,1400.0,271.82,271.84,271.36,271.51,1400.0
2019-10-09 10:55:00,271.38,271.38,270.99,271.26,2900.0,271.38,271.38,270.99,271.26,2900.0
2019-10-09 11:00:00,271.57,271.58,271.39,271.39,673.0,271.57,271.58,271.39,271.39,673.0
2019-10-09 11:05:00,270.37,270.37,270.37,270.37,100.0,270.37,270.37,270.37,270.37,100.0
2019-10-09 11:10:00,270.25,270.26,270.01,270.04,1914.0,270.25,270.26,270.01,270.04,1914.0
2019-10-09 11:15:00,270.24,270.27,270.24,270.26,450.0,270.24,270.27,270.24,270.26,450.0
2019-10-09 11:20:00,270.85,270.85,270.56,270.77,600.0,270.85,270.85,270.56,270.77,600.0
2019-10-09 11:25:00,270.36,270.36,270.15,270.15,400.0,270.36,270.36,270.15,270.15,400.0
2019-10-09 11:30:00,270.31,270.58,270.23,270.58,610.0,270.31,270.58,270.23,270.58,610.0
2019-10-09 11:35:00,270.68,270.79,270.61,270.79,1107.0,270.68,270.79,270.61,270.79,1107.0
2019-10-09 11:40:00,270.77,270.77,270.77,270.77,100.0,270.77,270.77,270.77,270.77,100.0
2019-10-09 11:45:00,271.29,271.29,270.99,271.19,800.0,271.29,271.29,270.99,271.19,800.0
2019-10-09 11:50:00,271.49,271.49,271.12,271.34,800.0,271.49,271.49,271.12,271.34,800.0
2019-10-09 11:55:00,271.32,271.43,271.32,271.43,200.0,271.32,271.43,271.32,271.43,200.0
2019-10-09 12:00:00,271.41,271.65,271.41,271.64,1200.0,271.41,271.65,271.41,271.64,1200.0
2019-10-09 12:05:00,271.97,271.97,271.75,271.75,700.0,271.97,271.97,271.75,271.75,700.0
2019-10-09 12:10:00,271.54,271.72,271.54,271.72,700.0,271.54,271.72,271.54,271.72,700.0
2019-10-09 12:15:00,271.62,271.62,271.49,271.49,300.0,271.62,271.62,271.49,271.49,300.0
2019-10-09 12:20:00,271.73,271.75,271.62,271.62,300.0,271.73,271.75,271.62,271.62,300.0
2019-10-09 12:25:00,271.54,271.54,271.45,271.46,395.0,271.54,271.54,271.45,271.46,395.0
2019-10-09 12:30:00,271.59,271.7,271.46,271.58,1600.0,271.59,271.7,271.46,271.58,1600.0
2019-10-09 12:35:00,271.48,271.94,271.41,271.71,5298.0,271.48,271.94,271.41,271.71,5298.0
2019-10-09 12:40:00,271.91,271.94,271.91,271.92,354.0,271.91,271.94,271.91,271.92,354.0
2019-10-09 12:45:00,271.91,271.91,271.78,271.85,600.0,271.91,271.91,271.78,271.85,600.0
2019-10-09 12:50:00,271.66,271.66,271.36,271.37,500.0,271.66,271.66,271.36,271.37,500.0
2019-10-09 12:55:00,271.28,271.58,271.27,271.34,4600.0,271.28,271.58,271.27,271.34,4600.0
2019-10-09 13:00:00,271.32,271.98,271.32,271.46,12551.0,271.32,271.98,271.32,271.46,12551.0
2019-10-09 13:05:00,271.54,271.71,271.45,271.67,2640.0,271.54,271.71,271.45,271.67,2640.0
2019-10-09 13:10:00,271.53,271.66,271.46,271.57,1301.0,271.53,271.66,271.46,271.57,1301.0
2019-10-09 13:15:00,271.32,271.32,271.18,271.18,300.0,271.32,271.32,271.18,271.18,300.0
2019-10-09 13:20:00,271.18,271.18,271.04,271.04,300.0,271.18,271.18,271.04,271.04,300.0
2019-10-09 13:25:00,271.16,271.41,271.09,271.09,700.0,271.16,271.41,271.09,271.09,700.0
2019-10-09 13:30:00,271.35,271.42,271.16,271.16,1600.0,271.35,271.42,271.16,271.16,1600.0
2019-10-09 13:35:00,270.94,270.97,270.49,270.49,1600.0,270.94,270.97,270.49,270.49,1600.0
2019-10-09 13:40:00,270.68,270.81,270.62,270.64,600.0,270.68,270.81,270.62,270.64,600.0
2019-10-09 13:45:00,270.75,270.76,270.74,270.76,800.0,270.75,270.76,270.74,270.76,800.0
2019-10-09 13:50:00,270.76,270.76,270.76,270.76,0.0,270.76,270.76,270.76,270.76,0.0
2019-10-09 13:55:00,271.11,271.15,271.11,271.15,500.0,271.11,271.15,271.11,271.15,500.0
2019-10-09 14:00:00,271.05,271.05,271.05,271.05,300.0,271.05,271.05,271.05,271.05,300.0
2019-10-09 14:05:00,271.05,271.05,271.05,271.05,0.0,271.05,271.05,271.05,271.05,0.0
2019-10-09 14:10:00,271.01,271.22,271.01,271.2,1200.0,271.01,271.22,271.01,271.2,1200.0
2019-10-09 14:15:00,271.35,271.73,271.35,271.7,1300.0,271.35,271.73,271.35,271.7,1300.0
2019-10-09 14:20:00,271.71,271.71,271.7,271.7,200.0,271.71,271.71,271.7,271.7,200.0
2019-10-09 14:25:00,271.62,271.62,271.58,271.58,200.0,271.62,271.62,271.58,271.58,200.0
2019-10-09 14:30:00,271.9,271.9,271.75,271.86,1200.0,271.9,271.9,271.75,271.86,1200.0
2019-10-09 14:35:00,271.9,271.99,271.73,271.91,1299.0,271.9,271.99,271.73,271.91,1299.0
2019-10-09 14:40:00,272.12,272.21,272.12,272.21,600.0,272.12,272.21,272.12,272.21,600.0
2019-10-09 14:45:00,272.21,272.21,272.14,272.14,400.0,272.21,272.21,272.14,272.14,400.0
2019-10-09 14:50:00,272.07,272.4,272.04,272.36,1340.0,272.07,272.4,272.04,272.36,1340.0
2019-10-09 14:55:00,272.37,272.37,272.04,272.24,2002.0,272.37,272.37,272.04,272.24,2002.0
2019-10-09 15:00:00,272.26,272.35,272.24,272.35,500.0,272.26,272.35,272.24,272.35,500.0
2019-10-09 15:05:00,272.26,272.39,272.21,272.21,700.0,272.26,272.39,272.21,272.21,700.0
2019-10-09 15:10:00,272.23,272.32,272.19,272.32,400.0,272.23,272.32,272.19,272.32,400.0
2019-10-09 15:15:00,272.29,272.42,272.29,272.3,1500.0,272.29,272.42,272.29,272.3,1500.0
2019-10-09 15:20:00,272.33,272.44,272.29,272.41,1400.0,272.33,272.44,272.29,272.41,1400.0
2019-10-09 15:25:00,272.37,272.54,272.37,272.46,1100.0,272.37,272.54,272.37,272.46,1100.0
2019-10-09 15:30:00,272.47,272.74,272.47,272.71,1185.0,272.47,272.74,272.47,272.71,1185.0
2019-10-09 15:35:00,272.58,272.96,272.58,272.89,1400.0,272.58,272.96,272.58,272.89,1400.0
2019-10-09 15:40:00,273.09,273.09,271.76,271.9,3953.0,273.09,273.09,271.76,271.9,3953.0
2019-10-09 15:45:00,271.84,272.09,271.68,271.82,1100.0,271.84,272.09,271.68,271.82,1100.0
2019-10-09 15:50:00,271.98,272.36,271.87,271.92,2400.0,271.98,272.36,271.87,271.92,2400.0
2019-10-09 15:55:00,272.1,272.19,271.71,271.88,5371.0,272.1,272.19,271.71,271.88,5371.0
2019-10-10 09:30:00,270.43,270.43,269.05,269.71,6211.0,270.43,270.43,269.05,269.71,6211.0
2019-10-10 09:35:00,270.08,270.08,269.66,269.69,900.0,270.08,270.08,269.66,269.69,900.0
2019-10-10 09:40:00,269.2,269.35,269.2,269.35,373.0,269.2,269.35,269.2,269.35,373.0
2019-10-10 09:45:00,269.38,269.97,269.35,269.97,1000.0,269.38,269.97,269.35,269.97,1000.0
2019-10-10 09:50:00,270.2,270.29,270.2,270.29,208.0,270.2,270.29,270.2,270.29,208.0
2019-10-10 09:55:00,270.5,270.5,270.03,270.16,1383.0,270.5,270.5,270.03,270.16,1383.0
2019-10-10 10:00:00,270.04,270.12,269.66,269.85,700.0,270.04,270.12,269.66,269.85,700.0
2019-10-10 10:05:00,269.02,269.05,268.88,268.88,300.0,269.02,269.05,268.88,268.88,300.0
2019-10-10 10:10:00,268.59,268.95,268.45,268.45,900.0,268.59,268.95,268.45,268.45,900.0
2019-10-10 10:15:00,268.85,269.81,268.85,269.81,2001.0,268.85,269.81,268.85,269.81,2001.0
2019-10-10 10:20:00,269.78,270.78,269.78,270.78,7965.0,269.78,270.78,269.78,270.78,7965.0
2019-10-10 10:25:00,270.99,271.09,270.99,271.09,300.0,270.99,271.09,270.99,271.09,300.0
2019-10-10 10:30:00,271.73,271.73,271.43,271.43,800.0,271.73,271.73,271.43,271.43,800.0
2019-10-10 10:35:00,271.35,271.35,271.02,271.02,700.0,271.35,271.35,271.02,271.02,700.0
2019-10-10 10:40:00,270.71,271.09,270.7,270.99,500.0,270.71,271.09,270.7,270.99,500.0
2019-10-10 10:45:00,271.1,271.1,270.55,270.55,1400.0,271.1,271.1,270.55,270.55,1400.0
2019-10-10 10:50:00,271.27,271.63,271.27,271.56,400.0,271.27,271.63,271.27,271.56,400.0
2019-10-10 10:55:00,271.77,272.5,271.77,272.5,1470.0,271.77,272.5,271.77,272.5,1470.0
2019-10-10 11:00:00,272.79,273.18,272.66,273.13,1249.0,272.79,273.18,272.66,273.13,1249.0
2019-10-10 11:05:00,273.66,273.67,273.28,273.44,1100.0,273.66,273.67,273.28,273.44,1100.0
2019-10-10 11:10:00,273.78,273.78,273.61,273.65,300.0,273.78,273.78,273.61,273.65,300.0
2019-10-10 11:15:00,273.61,273.61,273.6,273.61,474.0,273.61,273.61,273.6,273.61,474.0
2019-10-10 11:20:00,273.44,273.69,273.28,273.69,850.0,273.44,273.69,273.28,273.69,850.0
2019-10-10 11:25:00,273.37,273.84,273.37,273.84,200.0,273.37,273.84,273.37,273.84,200.0
2019-10-10 11:30:00,273.63,273.93,273.63,273.93,1223.0,273.63,273.93,273.63,273.93,1223.0
2019-10-10 11:35:00,273.93,273.93,273.93,273.93,0.0,273.93,273.93,273.93,273.93,0.0
2019-10-10 11:40:00,273.7,273.7,273.54,273.54,300.0,273.7,273.7,273.54,273.54,300.0
2019-10-10 11:45:00,273.55,274.08,273.52,274.07,700.0,273.55,274.08,273.52,274.07,700.0
2019-10-10 11:50:00,273.74,273.74,273.39,273.39,500.0,273.74,273.74,273.39,273.39,500.0
2019-10-10 11:55:00,273.53,273.77,273.41,273.41,1700.0,273.53,273.77,273.41,273.41,1700.0
2019-10-10 12:00:00,273.36,273.49,273.24,273.24,900.0,273.36,273.49,273.24,273.24,900.0
2019-10-10 12:05:00,273.21,273.34,273.1,273.11,1206.0,273.21,273.34,273.1,273.11,1206.0
2019-10-10 12:10:00,272.78,273.09,272.66,272.86,1900.0,272.78,273.09,272.66,272.86,1900.0
2019-10-10 12:15:00,272.86,272.87,272.61,272.61,600.0,272.86,272.87,272.61,272.61,600.0
2019-10-10 12:20:00,272.6,272.6,272.28,272.32,700.0,272.6,272.6,272.28,272.32,700.0
2019-10-10 12:25:00,272.2,272.42,272.08,272.23,1900.0,272.2,272.42,272.08,272.23,1900.0
2019-10-10 12:30:00,272.23,272.23,271.96,271.96,800.0,272.23,272.23,271.96,271.96,800.0
2019-10-10 12:35:00,272.22,272.29,271.99,272.27,700.0,272.22,272.29,271.99,272.27,700.0
2019-10-10 12:40:00,272.2,272.22,272.2,272.22,200.0,272.2,272.22,272.2,272.22,200.0
2019-10-10 12:45:00,272.26,272.34,272.19,272.31,700.0,272.26,272.34,272.19,272.31,700.0
2019-10-10 12:50:00,272.31,272.31,271.9,271.9,2200.0,272.31,272.31,271.9,271.9,2200.0
2019-10-10 12:55:00,272.05,272.26,272.04,272.26,200.0,272.05,272.26,272.04,272.26,200.0
2019-10-10 13:00:00,272.3,272.51,272.3,272.51,405.0,272.3,272.51,272.3,272.51,405.0
2019-10-10 13:05:00,272.51,272.74,272.41,272.65,880.0,272.51,272.74,272.41,272.65,880.0
2019-10-10 13:10:00,272.79,272.79,272.57,272.79,900.0,272.79,272.79,272.57,272.79,900.0
2019-10-10 13:15:00,272.66,272.76,272.48,272.48,800.0,272.66,272.76,272.48,272.48,800.0
2019-10-10 13:20:00,272.76,272.83,272.6,272.6,678.0,272.76,272.83,272.6,272.6,678.0
2019-10-10 13:25:00,272.74,272.92,272.74,272.92,400.0,272.74,272.92,272.74,272.92,400.0
2019-10-10 13:30:00,272.7,272.88,272.33,272.33,1600.0,272.7,272.88,272.33,272.33,1600.0
2019-10-10 13:35:00,272.49,272.61,272.49,272.57,300.0,272.49,272.61,272.49,272.57,300.0
2019-10-10 13:40:00,272.84,272.84,272.6,272.6,200.0,272.84,272.84,272.6,272.6,200.0
2019-10-10 13:45:00,272.76,272.76,272.76,272.76,100.0,272.76,272.76,272.76,272.76,100.0
2019-10-10 13:50:00,272.87,273.23,272.86,273.22,1200.0,272.87,273.23,272.86,273.22,1200.0
2019-10-10 13:55:00,273.1,273.1,272.84,272.84,200.0,273.1,273.1,272.84,272.84,200.0
2019-10-10 14:00:00,273.04,273.21,273.03,273.21,400.0,273.04,273.21,273.03,273.21,400.0
2019-10-10 14:05:00,273.18,273.18,271.57,271.73,900.0,273.18,273.18,271.57,271.73,900.0
2019-10-10 14:10:00,271.93,272.44,271.93,272.44,400.0,271.93,272.44,271.93,272.44,400.0
2019-10-10 14:15:00,272.4,272.44,272.34,272.34,400.0,272.4,272.44,272.34,272.34,400.0
2019-10-10 14:20:00,272.06,272.38,272.06,272.37,300.0,272.06,272.38,272.06,272.37,300.0
2019-10-10 14:25:00,272.28,272.28,272.22,272.22,300.0,272.28,272.28,272.22,272.22,300.0
2019-10-10 14:30:00,272.22,272.22,272.22,272.22,0.0,272.22,272.22,272.22,272.22,0.0
2019-10-10 14:35:00,272.5,272.51,272.11,272.11,500.0,272.5,272.51,272.11,272.11,500.0
2019-10-10 14:40:00,271.87,271.87,271.82,271.82,200.0,271.87,271.87,271.82,271.82,200.0
2019-10-10 14:45:00,271.76,272.07,271.76,271.96,800.0,271.76,272.07,271.76,271.96,800.0
2019-10-10 14:50:00,271.81,272.01,271.53,271.53,1000.0,271.81,272.01,271.53,271.53,1000.0
2019-10-10 14:55:00,271.63,271.74,271.6,271.74,400.0,271.63,271.74,271.6,271.74,400.0
2019-10-10 15:00:00,271.79,271.79,271.79,271.79,100.0,271.79,271.79,271.79,271.79,100.0
2019-10-10 15:05:00,271.93,271.93,271.87,271.88,400.0,271.93,271.93,271.87,271.88,400.0
2019-10-10 15:10:00,271.85,272.2,271.71,271.86,1365.0,271.85,272.2,271.71,271.86,1365.0
2019-10-10 15:15:00,271.91,272.01,271.84,272.01,900.0,271.91,272.01,271.84,272.01,900.0
2019-10-10 15:20:00,272.13,272.13,271.78,271.78,930.0,272.13,272.13,271.78,271.78,930.0
2019-10-10 15:25:00,272.1,272.39,272.08,272.37,1100.0,272.1,272.39,272.08,272.37,1100.0
2019-10-10 15:30:00,272.16,272.41,272.16,272.33,1000.0,272.16,272.41,272.16,272.33,1000.0
2019-10-10 15:35:00,272.44,272.44,272.42,272.42,200.0,272.44,272.44,272.42,272.42,200.0
2019-10-10 15:40:00,272.31,272.31,272.04,272.07,2000.0,272.31,272.31,272.04,272.07,2000.0
2019-10-10 15:45:00,272.13,272.39,272.0,272.07,2258.0,272.13,272.39,272.0,272.07,2258.0
2019-10-10 15:50:00,272.22,272.48,271.97,272.17,4120.0,272.22,272.48,271.97,272.17,4120.0
2019-10-10 15:55:00,272.03,272.31,271.77,272.16,11933.0,272.03,272.31,271.77,272.16,11933.0
2019-10-11 09:30:00,276.18,276.78,275.0,275.91,7030.0,276.18,276.78,275.0,275.91,7030.0
2019-10-11 09:35:00,276.22,276.45,275.45,275.45,1804.0,276.22,276.45,275.45,275.45,1804.0
2019-10-11 09:40:00,275.51,277.12,275.51,276.99,1250.0,275.51,277.12,275.51,276.99,1250.0
2019-10-11 09:45:00,276.98,277.99,276.85,277.75,2261.0,276.98,277.99,276.85,277.75,2261.0
2019-10-11 09:50:00,277.38,277.38,277.14,277.25,400.0,277.38,277.38,277.14,277.25,400.0
2019-10-11 09:55:00,277.24,277.39,276.82,276.95,13814.0,277.24,277.39,276.82,276.95,13814.0
2019-10-11 10:00:00,277.31,277.91,276.63,277.91,1300.0,277.31,277.91,276.63,277.91,1300.0
2019-10-11 10:05:00,277.53,277.56,277.21,277.36,1725.0,277.53,277.56,277.21,277.36,1725.0
2019-10-11 10:10:00,277.65,277.66,277.27,277.5,534.0,277.65,277.66,277.27,277.5,534.0
2019-10-11 10:15:00,277.63,277.82,277.06,277.36,2659.0,277.63,277.82,277.06,277.36,2659.0
2019-10-11 10:20:00,277.42,277.65,277.42,277.56,500.0,277.42,277.65,277.42,277.56,500.0
2019-10-11 10:25:00,277.55,278.2,277.54,278.2,900.0,277.55,278.2,277.54,278.2,900.0
2019-10-11 10:30:00,278.5,278.58,278.2,278.58,612.0,278.5,278.58,278.2,278.58,612.0
2019-10-11 10:35:00,278.64,278.69,278.59,278.6,525.0,278.64,278.69,278.59,278.6,525.0
2019-10-11 10:40:00,278.32,278.46,278.32,278.44,400.0,278.32,278.46,278.32,278.44,400.0
2019-10-11 10:45:00,277.78,277.96,277.42,277.42,1700.0,277.78,277.96,277.42,277.42,1700.0
2019-10-11 10:50:00,277.65,277.65,277.6,277.61,400.0,277.65,277.65,277.6,277.61,400.0
2019-10-11 10:55:00,277.9,277.97,277.9,277.97,300.0,277.9,277.97,277.9,277.97,300.0
2019-10-11 11:00:00,278.37,278.78,278.22,278.52,1900.0,278.37,278.78,278.22,278.52,1900.0
2019-10-11 11:05:00,277.99,278.14,277.69,278.08,1320.0,277.99,278.14,277.69,278.08,1320.0
2019-10-11 11:10:00,278.08,278.1,277.71,277.71,1200.0,278.08,278.1,277.71,277.71,1200.0
2019-10-11 11:15:00,277.63,277.99,277.54,277.65,2877.0,277.63,277.99,277.54,277.65,2877.0
2019-10-11 11:20:00,278.0,278.0,277.68,277.7,700.0,278.0,278.0,277.68,277.7,700.0
2019-10-11 11:25:00,277.7,278.0,277.7,277.82,1075.0,277.7,278.0,277.7,277.82,1075.0
2019-10-11 11:30:00,278.11,278.56,277.97,278.56,1400.0,278.11,278.56,277.97,278.56,1400.0
2019-10-11 11:35:00,278.56,278.56,278.56,278.56,0.0,278.56,278.56,278.56,278.56,0.0
2019-10-11 11:40:00,278.9,278.97,278.47,278.47,400.0,278.9,278.97,278.47,278.47,400.0
2019-10-11 11:45:00,278.11,278.52,277.6,278.34,2738.0,278.11,278.52,277.6,278.34,2738.0
2019-10-11 11:50:00,278.53,278.61,278.17,278.25,1500.0,278.53,278.61,278.17,278.25,1500.0
2019-10-11 11:55:00,278.15,278.27,277.97,278.26,800.0,278.15,278.27,277.97,278.26,800.0
2019-10-11 12:00:00,278.29,278.36,277.95,278.02,1993.0,278.29,278.36,277.95,278.02,1993.0
2019-10-11 12:05:00,278.23,278.75,278.22,278.44,2684.0,278.23,278.75,278.22,278.44,2684.0
2019-10-11 12:10:00,278.44,278.44,278.44,278.44,0.0,278.44,278.44,278.44,278.44,0.0
2019-10-11 12:15:00,278.56,278.7,278.24,278.4,900.0,278.56,278.7,278.24,278.4,900.0
2019-10-11 12:20:00,278.55,278.55,278.05,278.26,900.0,278.55,278.55,278.05,278.26,900.0
2019-10-11 12:25:00,278.15,278.15,277.93,277.97,825.0,278.15,278.15,277.93,277.97,825.0
2019-10-11 12:30:00,278.06,278.07,276.65,276.65,1100.0,278.06,278.07,276.65,276.65,1100.0
2019-10-11 12:35:00,277.67,277.67,277.48,277.53,305.0,277.67,277.67,277.48,277.53,305.0
2019-10-11 12:40:00,277.52,277.52,277.52,277.52,100.0,277.52,277.52,277.52,277.52,100.0
2019-10-11 12:45:00,277.85,278.23,277.85,278.23,500.0,277.85,278.23,277.85,278.23,500.0
2019-10-11 12:50:00,278.16,278.44,278.16,278.44,500.0,278.16,278.44,278.16,278.44,500.0
2019-10-11 12:55:00,278.74,278.77,278.59,278.64,400.0,278.74,278.77,278.59,278.64,400.0
2019-10-11 13:00:00,278.61,278.65,278.42,278.57,1600.0,278.61,278.65,278.42,278.57,1600.0
2019-10-11 13:05:00,278.76,279.0,278.76,279.0,500.0,278.76,279.0,278.76,279.0,500.0
2019-10-11 13:10:00,278.64,278.68,278.5,278.64,1000.0,278.64,278.68,278.5,278.64,1000.0
2019-10-11 13:15:00,278.41,278.41,278.08,278.08,3031.0,278.41,278.41,278.08,278.08,3031.0
2019-10-11 13:20:00,277.96,278.19,277.95,278.16,800.0,277.96,278.19,277.95,278.16,800.0
2019-10-11 13:25:00,278.08,279.0,278.08,278.58,1800.0,278.08,279.0,278.08,278.58,1800.0
2019-10-11 13:30:00,278.09,278.25,278.06,278.06,400.0,278.09,278.25,278.06,278.06,400.0
2019-10-11 13:35:00,278.06,278.27,278.06,278.27,300.0,278.06,278.27,278.06,278.27,300.0
2019-10-11 13:40:00,278.49,278.49,278.49,278.49,100.0,278.49,278.49,278.49,278.49,100.0
2019-10-11 13:45:00,278.88,278.93,278.72,278.93,400.0,278.88,278.93,278.72,278.93,400.0
2019-10-11 13:50:00,278.52,278.89,278.47,278.64,855.0,278.52,278.89,278.47,278.64,855.0
2019-10-11 13:55:00,278.89,278.95,278.64,278.65,1000.0,278.89,278.95,278.64,278.65,1000.0
2019-10-11 14:00:00,278.28,278.28,277.8,278.01,1100.0,278.28,278.28,277.8,278.01,1100.0
2019-10-11 14:05:00,277.82,278.15,277.82,278.0,1285.0,277.82,278.15,277.82,278.0,1285.0
2019-10-11 14:10:00,277.76,277.87,277.69,277.82,400.0,277.76,277.87,277.69,277.82,400.0
2019-10-11 14:15:00,278.17,278.25,277.92,278.1,680.0,278.17,278.25,277.92,278.1,680.0
2019-10-11 14:20:00,278.04,278.25,277.89,277.89,1732.0,278.04,278.25,277.89,277.89,1732.0
2019-10-11 14:25:00,278.0,278.01,277.81,277.81,250.0,278.0,278.01,277.81,277.81,250.0
2019-10-11 14:30:00,278.08,278.42,278.08,278.42,1100.0,278.08,278.42,278.08,278.42,1100.0
2019-10-11 14:35:00,278.61,278.85,278.61,278.85,1500.0,278.61,278.85,278.61,278.85,1500.0
2019-10-11 14:40:00,278.78,278.78,278.35,278.44,1400.0,278.78,278.78,278.35,278.44,1400.0
2019-10-11 14:45:00,278.83,278.83,278.53,278.53,900.0,278.83,278.83,278.53,278.53,900.0
2019-10-11 14:50:00,278.21,278.55,278.21,278.49,969.0,278.21,278.55,278.21,278.49,969.0
2019-10-11 14:55:00,278.53,278.89,278.37,278.76,1075.0,278.53,278.89,278.37,278.76,1075.0
2019-10-11 15:00:00,278.55,278.65,278.55,278.65,600.0,278.55,278.65,278.55,278.65,600.0
2019-10-11 15:05:00,278.68,279.04,278.67,278.68,2204.0,278.68,279.04,278.67,278.68,2204.0
2019-10-11 15:10:00,278.57,278.96,278.57,278.79,600.0,278.57,278.96,278.57,278.79,600.0
2019-10-11 15:15:00,278.65,278.66,278.35,278.35,800.0,278.65,278.66,278.35,278.35,800.0
2019-10-11 15:20:00,278.36,278.36,278.16,278.3,550.0,278.36,278.36,278.16,278.3,550.0
2019-10-11 15:25:00,278.19,278.44,278.18,278.36,1600.0,278.19,278.44,278.18,278.36,1600.0
2019-10-11 15:30:00,278.41,278.41,277.79,278.13,2848.0,278.41,278.41,277.79,278.13,2848.0
2019-10-11 15:35:00,278.28,278.62,278.02,278.46,2205.0,278.28,278.62,278.02,278.46,2205.0
2019-10-11 15:40:00,278.27,278.31,277.87,277.87,1900.0,278.27,278.31,277.87,277.87,1900.0
2019-10-11 15:45:00,277.41,277.41,276.47,277.09,1500.0,277.41,277.41,276.47,277.09,1500.0
2019-10-11 15:50:00,276.86,277.39,276.85,277.01,3300.0,276.86,277.39,276.85,277.01,3300.0
2019-10-11 15:55:00,276.91,277.3,276.68,276.8,17572.0,276.91,277.3,276.68,276.8,17572.0
2019-10-14 09:30:00,277.35,279.2,277.35,279.2,3297.0,277.35,279.2,277.35,279.2,3297.0
2019-10-14 09:35:00,278.2,278.83,278.05,278.05,757.0,278.2,278.83,278.05,278.05,757.0
2019-10-14 09:40:00,278.32,278.96,278.32,278.44,1390.0,278.32,278.96,278.32,278.44,1390.0
2019-10-14 09:45:00,277.5,277.83,277.49,277.83,400.0,277.5,277.83,277.49,277.83,400.0
2019-10-14 09:50:00,277.35,277.35,276.54,276.55,400.0,277.35,277.35,276.54,276.55,400.0
2019-10-14 09:55:00,276.88,277.43,276.72,276.76,500.0,276.88,277.43,276.72,276.76,500.0
2019-10-14 10:00:00,276.8,276.89,276.05,276.69,1200.0,276.8,276.89,276.05,276.69,1200.0
2019-10-14 10:05:00,276.69,276.69,276.69,276.69,0.0,276.69,276.69,276.69,276.69,0.0
2019-10-14 10:10:00,277.07,277.29,277.07,277.23,1000.0,277.07,277.29,277.07,277.23,1000.0
2019-10-14 10:15:00,277.23,277.23,277.23,277.23,0.0,277.23,277.23,277.23,277.23,0.0
2019-10-14 10:20:00,276.77,277.08,276.77,277.08,638.0,276.77,277.08,276.77,277.08,638.0
2019-10-14 10:25:00,277.08,277.08,277.08,277.08,0.0,277.08,277.08,277.08,277.08,0.0
2019-10-14 10:30:00,277.53,277.53,277.51,277.51,400.0,277.53,277.53,277.51,277.51,400.0
2019-10-14 10:35:00,277.62,278.2,277.62,278.2,200.0,277.62,278.2,277.62,278.2,200.0
2019-10-14 10:40:00,278.0,278.02,277.87,277.93,625.0,278.0,278.02,277.87,277.93,625.0
2019-10-14 10:45:00,278.01,278.21,277.95,278.0,900.0,278.01,278.21,277.95,278.0,900.0
2019-10-14 10:50:00,278.03,278.03,277.79,277.79,526.0,278.03,278.03,277.79,277.79,526.0
2019-10-14 10:55:00,277.76,278.27,277.76,278.22,1000.0,277.76,278.27,277.76,278.22,1000.0
2019-10-14 11:00:00,278.22,278.22,278.22,278.22,0.0,278.22,278.22,278.22,278.22,0.0
2019-10-14 11:05:00,277.61,277.61,277.43,277.55,1841.0,277.61,277.61,277.43,277.55,1841.0
2019-10-14 11:10:00,277.07,277.11,276.94,277.02,1300.0,277.07,277.11,276.94,277.02,1300.0
2019-10-14 11:15:00,277.15,277.15,276.86,277.1,1500.0,277.15,277.15,276.86,277.1,1500.0
2019-10-14 11:20:00,276.94,276.94,276.51,276.51,400.0,276.94,276.94,276.51,276.51,400.0
2019-10-14 11:25:00,276.54,276.54,276.16,276.32,700.0,276.54,276.54,276.16,276.32,700.0
2019-10-14 11:30:00,276.42,276.61,276.41,276.61,300.0,276.42,276.61,276.41,276.61,300.0
2019-10-14 11:35:00,276.83,276.84,276.83,276.83,100.0,276.83,276.84,276.83,276.83,100.0
2019-10-14 11:40:00,277.1,277.63,277.1,277.21,800.0,277.1,277.63,277.1,277.21,800.0
2019-10-14 11:45:00,277.09,277.09,276.97,277.04,600.0,277.09,277.09,276.97,277.04,600.0
2019-10-14 11:50:00,276.98,277.2,276.95,277.19,1000.0,276.98,277.2,276.95,277.19,1000.0
2019-10-14 11:55:00,277.14,277.14,276.91,276.91,308.0,277.14,277.14,276.91,276.91,308.0
2019-10-14 12:00:00,276.77,276.77,276.77,276.77,100.0,276.77,276.77,276.77,276.77,100.0
2019-10-14 12:05:00,276.88,277.19,276.88,277.17,740.0,276.88,277.19,276.88,277.17,740.0
2019-10-14 12:10:00,276.9,276.9,276.69,276.71,400.0,276.9,276.9,276.69,276.71,400.0
2019-10-14 12:15:00,276.56,276.6,276.38,276.38,500.0,276.56,276.6,276.38,276.38,500.0
2019-10-14 12:20:00,276.28,276.38,276.01,276.38,400.0,276.28,276.38,276.01,276.38,400.0
2019-10-14 12:25:00,276.09,276.09,275.96,275.97,300.0,276.09,276.09,275.96,275.97,300.0
2019-10-14 12:30:00,276.06,276.06,276.06,276.06,100.0,276.06,276.06,276.06,276.06,100.0
2019-10-14 12:35:00,276.32,276.39,276.29,276.39,657.0,276.32,276.39,276.29,276.39,657.0
2019-10-14 12:40:00,276.36,276.36,276.09,276.15,1000.0,276.36,276.36,276.09,276.15,1000.0
2019-10-14 12:45:00,276.0,276.0,275.87,275.87,550.0,276.0,276.0,275.87,275.87,550.0
2019-10-14 12:50:00,275.92,275.92,275.76,275.76,600.0,275.92,275.92,275.76,275.76,600.0
2019-10-14 12:55:00,275.94,275.94,275.94,275.94,100.0,275.94,275.94,275.94,275.94,100.0
2019-10-14 13:00:00,276.03,276.07,276.03,276.07,300.0,276.03,276.07,276.03,276.07,300.0
2019-10-14 13:05:00,276.2,276.2,276.11,276.11,650.0,276.2,276.2,276.11,276.11,650.0
2019-10-14 13:10:00,276.04,276.04,275.66,275.82,700.0,276.04,276.04,275.66,275.82,700.0
2019-10-14 13:15:00,275.8,275.85,275.12,275.12,1400.0,275.8,275.85,275.12,275.12,1400.0
2019-10-14 13:20:00,275.07,275.41,275.07,275.41,600.0,275.07,275.41,275.07,275.41,600.0
2019-10-14 13:25:00,275.63,275.64,275.63,275.64,200.0,275.63,275.64,275.63,275.64,200.0
2019-10-14 13:30:00,275.62,275.62,275.61,275.61,200.0,275.62,275.62,275.61,275.61,200.0
2019-10-14 13:35:00,275.34,275.34,275.02,275.13,300.0,275.34,275.34,275.02,275.13,300.0
2019-10-14 13:40:00,275.14,275.28,275.14,275.28,506.0,275.14,275.28,275.14,275.28,506.0
2019-10-14 13:45:00,275.73,275.73,275.6,275.62,600.0,275.73,275.73,275.6,275.62,600.0
2019-10-14 13:50:00,275.5,275.68,275.49,275.68,300.0,275.5,275.68,275.49,275.68,300.0
2019-10-14 13:55:00,275.9,275.9,275.6,275.61,2000.0,275.9,275.9,275.6,275.61,2000.0
2019-10-14 14:00:00,275.75,275.75,275.55,275.55,600.0,275.75,275.75,275.55,275.55,600.0
2019-10-14 14:05:00,275.73,275.89,275.73,275.82,400.0,275.73,275.89,275.73,275.82,400.0
2019-10-14 14:10:00,275.8,275.99,275.8,275.85,1400.0,275.8,275.99,275.8,275.85,1400.0
2019-10-14 14:15:00,275.79,275.91,275.79,275.87,300.0,275.79,275.91,275.79,275.87,300.0
2019-10-14 14:20:00,275.8,275.81,275.58,275.59,650.0,275.8,275.81,275.58,275.59,650.0
2019-10-14 14:25:00,275.66,275.66,275.49,275.5,300.0,275.66,275.66,275.49,275.5,300.0
2019-10-14 14:30:00,275.44,275.59,275.44,275.54,300.0,275.44,275.59,275.44,275.54,300.0
2019-10-14 14:35:00,275.42,275.42,275.22,275.22,200.0,275.42,275.42,275.22,275.22,200.0
2019-10-14 14:40:00,275.21,275.3,275.1,275.1,400.0,275.21,275.3,275.1,275.1,400.0
2019-10-14 14:45:00,275.25,275.47,275.25,275.38,600.0,275.25,275.47,275.25,275.38,600.0
2019-10-14 14:50:00,275.47,275.67,275.47,275.58,500.0,275.47,275.67,275.47,275.58,500.0
2019-10-14 14:55:00,275.65,275.65,275.55,275.65,1200.0,275.65,275.65,275.55,275.65,1200.0
2019-10-14 15:00:00,275.46,275.46,275.37,275.37,700.0,275.46,275.46,275.37,275.37,700.0
2019-10-14 15:05:00,275.15,275.43,275.02,275.37,900.0,275.15,275.43,275.02,275.37,900.0
2019-10-14 15:10:00,275.27,275.5,275.27,275.41,500.0,275.27,275.5,275.27,275.41,500.0
2019-10-14 15:15:00,275.57,275.69,275.57,275.66,1200.0,275.57,275.69,275.57,275.66,1200.0
2019-10-14 15:20:00,275.66,275.66,275.57,275.62,800.0,275.66,275.66,275.57,275.62,800.0
2019-10-14 15:25:00,275.62,275.84,275.62,275.81,1300.0,275.62,275.84,275.62,275.81,1300.0
2019-10-14 15:30:00,275.8,275.83,275.54,275.68,1400.0,275.8,275.83,275.54,275.68,1400.0
2019-10-14 15:35:00,275.72,275.74,275.65,275.65,1110.0,275.72,275.74,275.65,275.65,1110.0
2019-10-14 15:40:00,275.51,275.52,275.39,275.39,1300.0,275.51,275.52,275.39,275.39,1300.0
2019-10-14 15:45:00,275.54,275.73,275.52,275.66,3913.0,275.54,275.73,275.52,275.66,3913.0
2019-10-14 15:50:00,275.62,276.08,275.62,276.08,3578.0,275.62,276.08,275.62,276.08,3578.0
2019-10-14 15:55:00,276.01,276.01,275.61,275.79,8833.0,276.01,276.01,275.61,275.79,8833.0
2019-10-15 09:30:00,277.58,277.99,276.82,277.99,2373.0,277.58,277.99,276.82,277.99,2373.0
2019-10-15 09:35:00,277.79,277.79,277.52,277.52,200.0,277.79,277.79,277.52,277.52,200.0
2019-10-15 09:40:00,277.56,277.92,277.5,277.71,500.0,277.56,277.92,277.5,277.71,500.0
2019-10-15 09:45:00,277.64,278.0,277.64,278.0,200.0,277.64,278.0,277.64,278.0,200.0
2019-10-15 09:50:00,278.43,278.43,277.91,277.91,900.0,278.43,278.43,277.91,277.91,900.0
2019-10-15 09:55:00,277.88,278.32,277.88,278.32,500.0,277.88,278.32,277.88,278.32,500.0
2019-10-15 10:00:00,278.5,278.52,278.5,278.51,1022.0,278.5,278.52,278.5,278.51,1022.0
2019-10-15 10:05:00,278.35,278.36,277.88,278.14,300.0,278.35,278.36,277.88,278.14,300.0
2019-10-15 10:10:00,278.21,278.75,278.21,278.75,1200.0,278.21,278.75,278.21,278.75,1200.0
2019-10-15 10:15:00,279.42,279.52,279.24,279.24,1550.0,279.42,279.52,279.24,279.24,1550.0
2019-10-15 10:20:00,279.38,279.63,279.32,279.32,713.0,279.38,279.63,279.32,279.32,713.0
2019-10-15 10:25:00,279.5,279.59,279.4,279.4,700.0,279.5,279.59,279.4,279.4,700.0
2019-10-15 10:30:00,279.38,279.74,279.27,279.27,1975.0,279.38,279.74,279.27,279.27,1975.0
2019-10-15 10:35:00,279.16,279.33,279.16,279.24,600.0,279.16,279.33,279.16,279.24,600.0
2019-10-15 10:40:00,279.35,279.51,279.14,279.31,1200.0,279.35,279.51,279.14,279.31,1200.0
2019-10-15 10:45:00,279.27,279.3,279.2,279.2,1400.0,279.27,279.3,279.2,279.2,1400.0
2019-10-15 10:50:00,279.22,279.71,279.22,279.62,1600.0,279.22,279.71,279.22,279.62,1600.0
2019-10-15 10:55:00,279.62,279.89,279.62,279.89,400.0,279.62,279.89,279.62,279.89,400.0
2019-10-15 11:00:00,279.88,280.39,279.88,280.16,700.0,279.88,280.39,279.88,280.16,700.0
2019-10-15 11:05:00,279.96,280.68,279.78,280.68,1300.0,279.96,280.68,279.78,280.68,1300.0
2019-10-15 11:10:00,280.48,280.62,280.28,280.56,2500.0,280.48,280.62,280.28,280.56,2500.0
2019-10-15 11:15:00,280.44,280.81,280.4,280.49,1921.0,280.44,280.81,280.4,280.49,1921.0
2019-10-15 11:20:00,280.6,280.6,280.31,280.31,1100.0,280.6,280.6,280.31,280.31,1100.0
2019-10-15 11:25:00,280.29,280.29,279.85,280.06,1700.0,280.29,280.29,279.85,280.06,1700.0
2019-10-15 11:30:00,280.06,280.1,279.74,279.74,1400.0,280.06,280.1,279.74,279.74,1400.0
2019-10-15 11:35:00,279.68,279.77,279.44,279.44,1825.0,279.68,279.77,279.44,279.44,1825.0
2019-10-15 11:40:00,279.47,279.67,279.46,279.67,600.0,279.47,279.67,279.46,279.67,600.0
2019-10-15 11:45:00,279.71,279.93,279.71,279.75,900.0,279.71,279.93,279.71,279.75,900.0
2019-10-15 11:50:00,279.81,279.82,279.81,279.81,146.0,279.81,279.82,279.81,279.81,146.0
2019-10-15 11:55:00,279.71,280.06,279.63,280.05,800.0,279.71,280.06,279.63,280.05,800.0
2019-10-15 12:00:00,279.93,279.93,279.8,279.81,1700.0,279.93,279.93,279.8,279.81,1700.0
2019-10-15 12:05:00,280.03,280.03,279.92,279.97,300.0,280.03,280.03,279.92,279.97,300.0
2019-10-15 12:10:00,279.9,280.06,279.81,279.93,1971.0,279.9,280.06,279.81,279.93,1971.0
2019-10-15 12:15:00,280.09,280.09,279.7,279.92,1100.0,280.09,280.09,279.7,279.92,1100.0
2019-10-15 12:20:00,279.86,279.99,279.76,279.99,500.0,279.86,279.99,279.76,279.99,500.0
2019-10-15 12:25:00,279.97,280.08,279.97,280.0,900.0,279.97,280.08,279.97,280.0,900.0
2019-10-15 12:30:00,280.11,280.11,279.99,279.99,400.0,280.11,280.11,279.99,279.99,400.0
2019-10-15 12:35:00,280.0,280.13,279.99,280.12,500.0,280.0,280.13,279.99,280.12,500.0
2019-10-15 12:40:00,280.14,280.25,279.95,280.19,1108.0,280.14,280.25,279.95,280.19,1108.0
2019-10-15 12:45:00,280.24,280.41,280.09,280.19,2710.0,280.24,280.41,280.09,280.19,2710.0
2019-10-15 12:50:00,280.33,280.53,280.12,280.53,1131.0,280.33,280.53,280.12,280.53,1131.0
2019-10-15 12:55:00,280.83,280.83,280.63,280.64,899.0,280.83,280.83,280.63,280.64,899.0
2019-10-15 13:00:00,280.59,280.67,280.53,280.62,800.0,280.59,280.67,280.53,280.62,800.0
2019-10-15 13:05:00,280.69,280.85,280.57,280.78,1842.0,280.69,280.85,280.57,280.78,1842.0
2019-10-15 13:10:00,280.8,280.95,280.8,280.95,493.0,280.8,280.95,280.8,280.95,493.0
2019-10-15 13:15:00,280.8,280.8,280.66,280.66,934.0,280.8,280.8,280.66,280.66,934.0
2019-10-15 13:20:00,280.5,280.68,280.5,280.68,200.0,280.5,280.68,280.5,280.68,200.0
2019-10-15 13:25:00,280.6,280.71,280.6,280.67,500.0,280.6,280.71,280.6,280.67,500.0
2019-10-15 13:30:00,280.6,280.81,280.6,280.8,700.0,280.6,280.81,280.6,280.8,700.0
2019-10-15 13:35:00,280.88,280.88,280.71,280.8,500.0,280.88,280.88,280.71,280.8,500.0
2019-10-15 13:40:00,280.84,280.84,280.84,280.84,100.0,280.84,280.84,280.84,280.84,100.0
2019-10-15 13:45:00,280.87,281.01,280.86,280.86,950.0,280.87,281.01,280.86,280.86,950.0
2019-10-15 13:50:00,280.99,281.1,280.98,281.09,600.0,280.99,281.1,280.98,281.09,600.0
2019-10-15 13:55:00,281.11,281.32,281.11,281.25,1000.0,281.11,281.32,281.11,281.25,1000.0
2019-10-15 14:00:00,281.26,281.33,281.22,281.3,700.0,281.26,281.33,281.22,281.3,700.0
2019-10-15 14:05:00,281.39,281.74,281.37,281.66,1050.0,281.39,281.74,281.37,281.66,1050.0
2019-10-15 14:10:00,281.81,281.81,281.65,281.66,2700.0,281.81,281.81,281.65,281.66,2700.0
2019-10-15 14:15:00,281.89,282.02,281.89,282.02,800.0,281.89,282.02,281.89,282.02,800.0
2019-10-15 14:20:00,282.05,282.05,281.85,281.92,500.0,282.05,282.05,281.85,281.92,500.0
2019-10-15 14:25:00,282.0,282.01,281.86,281.95,959.0,282.0,282.01,281.86,281.95,959.0
2019-10-15 14:30:00,281.81,281.93,281.76,281.77,576.0,281.81,281.93,281.76,281.77,576.0
2019-10-15 14:35:00,281.83,282.03,281.83,282.03,1100.0,281.83,282.03,281.83,282.03,1100.0
2019-10-15 14:40:00,281.94,282.1,281.93,282.05,500.0,281.94,282.1,281.93,282.05,500.0
2019-10-15 14:45:00,282.14,282.14,281.9,282.03,1200.0,282.14,282.14,281.9,282.03,1200.0
2019-10-15 14:50:00,281.98,282.14,281.85,281.85,1730.0,281.98,282.14,281.85,281.85,1730.0
2019-10-15 14:55:00,281.75,281.98,281.75,281.87,2000.0,281.75,281.98,281.75,281.87,2000.0
2019-10-15 15:00:00,281.86,281.95,281.83,281.95,1750.0,281.86,281.95,281.83,281.95,1750.0
2019-10-15 15:05:00,281.98,282.1,281.9,281.9,1629.0,281.98,282.1,281.9,281.9,1629.0
2019-10-15 15:10:00,281.9,281.92,281.9,281.92,400.0,281.9,281.92,281.9,281.92,400.0
2019-10-15 15:15:00,281.89,282.05,281.85,281.87,1500.0,281.89,282.05,281.85,281.87,1500.0
2019-10-15 15:20:00,281.88,281.88,281.73,281.74,1500.0,281.88,281.88,281.73,281.74,1500.0
2019-10-15 15:25:00,281.93,282.04,281.89,281.9,1111.0,281.93,282.04,281.89,281.9,1111.0
2019-10-15 15:30:00,281.88,281.97,281.81,281.97,1600.0,281.88,281.97,281.81,281.97,1600.0
2019-10-15 15:35:00,281.9,282.06,281.9,282.05,1029.0,281.9,282.06,281.9,282.05,1029.0
2019-10-15 15:40:00,281.91,281.93,281.83,281.93,940.0,281.91,281.93,281.83,281.93,940.0
2019-10-15 15:45:00,281.92,282.28,281.92,282.21,4430.0,281.92,282.28,281.92,282.21,4430.0
2019-10-15 15:50:00,282.31,282.58,282.05,282.21,5486.0,282.31,282.58,282.05,282.21,5486.0
2019-10-15 15:55:00,282.26,282.6,282.15,282.17,12117.0,282.26,282.6,282.15,282.17,12117.0
2019-10-16 09:30:00,280.28,280.28,279.06,279.06,8358.0,280.28,280.28,279.06,279.06,8358.0
2019-10-16 09:35:00,279.09,279.25,278.59,278.93,3500.0,279.09,279.25,278.59,278.93,3500.0
2019-10-16 09:40:00,278.92,279.2,278.38,279.2,2350.0,278.92,279.2,278.38,279.2,2350.0
2019-10-16 09:45:00,279.02,279.02,277.44,277.67,1717.0,279.02,279.02,277.44,277.67,1717.0
2019-10-16 09:50:00,277.51,278.23,277.05,278.23,2503.0,277.51,278.23,277.05,278.23,2503.0
2019-10-16 09:55:00,278.55,278.55,278.0,278.11,985.0,278.55,278.55,278.0,278.11,985.0
2019-10-16 10:00:00,277.67,278.08,277.53,278.0,2300.0,277.67,278.08,277.53,278.0,2300.0
2019-10-16 10:05:00,277.92,278.05,277.58,277.58,1900.0,277.92,278.05,277.58,277.58,1900.0
2019-10-16 10:10:00,277.65,278.19,277.65,278.03,1400.0,277.65,278.19,277.65,278.03,1400.0
2019-10-16 10:15:00,278.0,278.62,278.0,278.39,2152.0,278.0,278.62,278.0,278.39,2152.0
2019-10-16 10:20:00,278.08,278.31,278.08,278.31,300.0,278.08,278.31,278.08,278.31,300.0
2019-10-16 10:25:00,278.17,278.17,277.69,277.69,3300.0,278.17,278.17,277.69,277.69,3300.0
2019-10-16 10:30:00,277.71,278.15,277.7,278.15,1242.0,277.71,278.15,277.7,278.15,1242.0
2019-10-16 10:35:00,278.36,278.55,278.14,278.55,1100.0,278.36,278.55,278.14,278.55,1100.0
2019-10-16 10:40:00,278.62,278.62,278.43,278.43,200.0,278.62,278.62,278.43,278.43,200.0
2019-10-16 10:45:00,278.61,279.01,278.49,279.01,1300.0,278.61,279.01,278.49,279.01,1300.0
2019-10-16 10:50:00,278.83,279.39,278.83,279.38,500.0,278.83,279.39,278.83,279.38,500.0
2019-10-16 10:55:00,279.76,279.93,279.69,279.93,800.0,279.76,279.93,279.69,279.93,800.0
2019-10-16 11:00:00,280.47,280.55,280.39,280.55,500.0,280.47,280.55,280.39,280.55,500.0
2019-10-16 11:05:00,280.54,281.12,280.53,280.96,3200.0,280.54,281.12,280.53,280.96,3200.0
2019-10-16 11:10:00,280.92,280.92,280.56,280.89,673.0,280.92,280.92,280.56,280.89,673.0
2019-10-16 11:15:00,280.23,280.23,280.22,280.23,100.0,280.23,280.23,280.22,280.23,100.0
2019-10-16 11:20:00,280.26,280.26,279.98,280.11,500.0,280.26,280.26,279.98,280.11,500.0
2019-10-16 11:25:00,280.03,280.16,279.81,279.81,700.0,280.03,280.16,279.81,279.81,700.0
2019-10-16 11:30:00,279.95,280.05,279.73,279.73,1200.0,279.95,280.05,279.73,279.73,1200.0
2019-10-16 11:35:00,279.64,279.64,279.25,279.64,900.0,279.64,279.64,279.25,279.64,900.0
2019-10-16 11:40:00,279.49,280.11,279.49,280.09,1100.0,279.49,280.11,279.49,280.09,1100.0
2019-10-16 11:45:00,280.13,280.99,280.13,280.99,700.0,280.13,280.99,280.13,280.99,700.0
2019-10-16 11:50:00,280.96,280.96,280.63,280.63,751.0,280.96,280.96,280.63,280.63,751.0
2019-10-16 11:55:00,280.66,281.01,280.47,280.85,2423.0,280.66,281.01,280.47,280.85,2423.0
2019-10-16 12:00:00,280.99,281.46,280.89,281.35,700.0,280.99,281.46,280.89,281.35,700.0
2019-10-16 12:05:00,281.25,281.26,280.64,280.65,1600.0,281.25,281.26,280.64,280.65,1600.0
2019-10-16 12:10:00,280.62,280.62,280.16,280.17,400.0,280.62,280.62,280.16,280.17,400.0
2019-10-16 12:15:00,280.33,280.52,280.33,280.38,800.0,280.33,280.52,280.33,280.38,800.0
2019-10-16 12:20:00,280.51,280.6,280.38,280.48,807.0,280.51,280.6,280.38,280.48,807.0
2019-10-16 12:25:00,280.43,280.43,280.13,280.17,1413.0,280.43,280.43,280.13,280.17,1413.0
2019-10-16 12:30:00,280.11,280.11,279.63,279.82,1300.0,280.11,280.11,279.63,279.82,1300.0
2019-10-16 12:35:00,279.96,280.29,279.96,280.29,1300.0,279.96,280.29,279.96,280.29,1300.0
2019-10-16 12:40:00,280.18,280.6,280.16,280.6,815.0,280.18,280.6,280.16,280.6,815.0
2019-10-16 12:45:00,280.63,281.0,280.63,280.84,1800.0,280.63,281.0,280.63,280.84,1800.0
2019-10-16 12:50:00,280.94,280.94,280.6,280.66,800.0,280.94,280.94,280.6,280.66,800.0
2019-10-16 12:55:00,280.63,280.67,280.6,280.6,900.0,280.63,280.67,280.6,280.6,900.0
2019-10-16 13:00:00,280.56,280.66,280.44,280.44,500.0,280.56,280.66,280.44,280.44,500.0
2019-10-16 13:05:00,280.29,280.29,280.15,280.29,300.0,280.29,280.29,280.15,280.29,300.0
2019-10-16 13:10:00,280.44,280.51,280.33,280.36,1200.0,280.44,280.51,280.33,280.36,1200.0
2019-10-16 13:15:00,280.39,280.39,280.39,280.39,200.0,280.39,280.39,280.39,280.39,200.0
2019-10-16 13:20:00,280.45,280.56,280.26,280.26,1000.0,280.45,280.56,280.26,280.26,1000.0
2019-10-16 13:25:00,280.25,280.25,280.01,280.09,685.0,280.25,280.25,280.01,280.09,685.0
2019-10-16 13:30:00,280.18,280.32,280.12,280.32,1300.0,280.18,280.32,280.12,280.32,1300.0
2019-10-16 13:35:00,280.35,280.52,280.34,280.47,1100.0,280.35,280.52,280.34,280.47,1100.0
2019-10-16 13:40:00,280.66,280.87,280.49,280.87,1800.0,280.66,280.87,280.49,280.87,1800.0
2019-10-16 13:45:00,280.73,280.77,280.44,280.75,800.0,280.73,280.77,280.44,280.75,800.0
2019-10-16 13:50:00,280.58,280.7,280.48,280.69,4095.0,280.58,280.7,280.48,280.69,4095.0
2019-10-16 13:55:00,280.55,280.55,280.46,280.55,700.0,280.55,280.55,280.46,280.55,700.0
2019-10-16 14:00:00,280.47,280.56,280.4,280.4,800.0,280.47,280.56,280.4,280.4,800.0
2019-10-16 14:05:00,280.39,280.39,280.3,280.3,200.0,280.39,280.39,280.3,280.3,200.0
2019-10-16 14:10:00,280.32,280.32,279.95,280.03,578.0,280.32,280.32,279.95,280.03,578.0
2019-10-16 14:15:00,279.91,280.08,279.91,280.08,684.0,279.91,280.08,279.91,280.08,684.0
2019-10-16 14:20:00,279.99,280.16,279.99,280.11,780.0,279.99,280.16,279.99,280.11,780.0
2019-10-16 14:25:00,280.21,280.21,280.03,280.14,1100.0,280.21,280.21,280.03,280.14,1100.0
2019-10-16 14:30:00,280.17,280.54,280.16,280.54,1300.0,280.17,280.54,280.16,280.54,1300.0
2019-10-16 14:35:00,280.75,280.78,280.64,280.68,750.0,280.75,280.78,280.64,280.68,750.0
2019-10-16 14:40:00,280.59,280.66,280.49,280.62,1400.0,280.59,280.66,280.49,280.62,1400.0
2019-10-16 14:45:00,280.49,280.52,280.44,280.44,1300.0,280.49,280.52,280.44,280.44,1300.0
2019-10-16 14:50:00,280.57,280.6,280.55,280.55,600.0,280.57,280.6,280.55,280.55,600.0
2019-10-16 14:55:00,280.55,280.55,280.55,280.55,0.0,280.55,280.55,280.55,280.55,0.0
2019-10-16 15:00:00,280.32,280.4,280.25,280.32,1897.0,280.32,280.4,280.25,280.32,1897.0
2019-10-16 15:05:00,280.41,280.41,280.29,280.32,1400.0,280.41,280.41,280.29,280.32,1400.0
2019-10-16 15:10:00,280.29,280.5,280.21,280.5,1000.0,280.29,280.5,280.21,280.5,1000.0
2019-10-16 15:15:00,280.26,280.27,279.88,280.15,800.0,280.26,280.27,279.88,280.15,800.0
2019-10-16 15:20:00,280.08,280.12,280.07,280.08,500.0,280.08,280.12,280.07,280.08,500.0
2019-10-16 15:25:00,280.01,280.01,279.83,279.89,1400.0,280.01,280.01,279.83,279.89,1400.0
2019-10-16 15:30:00,280.02,280.07,279.89,280.07,1900.0,280.02,280.07,279.89,280.07,1900.0
2019-10-16 15:35:00,279.89,280.14,279.88,280.13,3900.0,279.89,280.14,279.88,280.13,3900.0
2019-10-16 15:40:00,280.16,280.16,279.74,279.76,6078.0,280.16,280.16,279.74,279.76,6078.0
2019-10-16 15:45:00,279.61,279.77,279.34,279.47,3400.0,279.61,279.77,279.34,279.47,3400.0
2019-10-16 15:50:00,279.52,279.69,279.32,279.63,8900.0,279.52,279.69,279.32,279.63,8900.0
2019-10-16 15:55:00,279.58,279.76,279.43,279.76,15676.0,279.58,279.76,279.43,279.76,15676.0
2019-10-17 09:30:00,281.05,281.05,279.72,280.15,2718.0,281.05,281.05,279.72,280.15,2718.0
2019-10-17 09:35:00,279.94,279.95,278.61,278.86,1295.0,279.94,279.95,278.61,278.86,1295.0
2019-10-17 09:40:00,279.56,279.72,279.56,279.72,256.0,279.56,279.72,279.56,279.72,256.0
2019-10-17 09:45:00,279.99,280.74,279.99,280.74,1100.0,279.99,280.74,279.99,280.74,1100.0
2019-10-17 09:50:00,281.15,281.15,280.76,280.77,400.0,281.15,281.15,280.76,280.77,400.0
2019-10-17 09:55:00,281.38,281.38,281.37,281.38,200.0,281.38,281.38,281.37,281.38,200.0
2019-10-17 10:00:00,281.68,281.68,281.47,281.47,400.0,281.68,281.68,281.47,281.47,400.0
2019-10-17 10:05:00,280.98,280.98,280.75,280.92,425.0,280.98,280.98,280.75,280.92,425.0
2019-10-17 10:10:00,280.75,281.49,280.73,281.49,1100.0,280.75,281.49,280.73,281.49,1100.0
2019-10-17 10:15:00,281.69,281.79,281.67,281.78,500.0,281.69,281.79,281.67,281.78,500.0
2019-10-17 10:20:00,281.53,281.57,281.51,281.51,400.0,281.53,281.57,281.51,281.51,400.0
2019-10-17 10:25:00,281.42,281.56,281.36,281.36,503.0,281.42,281.56,281.36,281.36,503.0
2019-10-17 10:30:00,281.36,281.36,281.36,281.36,0.0,281.36,281.36,281.36,281.36,0.0
2019-10-17 10:35:00,281.26,281.26,281.22,281.23,345.0,281.26,281.26,281.22,281.23,345.0
2019-10-17 10:40:00,281.62,281.91,281.62,281.67,900.0,281.62,281.91,281.62,281.67,900.0
2019-10-17 10:45:00,281.6,281.64,281.25,281.25,608.0,281.6,281.64,281.25,281.25,608.0
2019-10-17 10:50:00,281.06,281.56,281.06,281.56,600.0,281.06,281.56,281.06,281.56,600.0
2019-10-17 10:55:00,281.8,282.2,281.8,281.98,425.0,281.8,282.2,281.8,281.98,425.0
2019-10-17 11:00:00,281.9,282.2,281.53,282.2,1100.0,281.9,282.2,281.53,282.2,1100.0
2019-10-17 11:05:00,282.19,282.33,282.19,282.33,400.0,282.19,282.33,282.19,282.33,400.0
2019-10-17 11:10:00,282.6,282.78,282.53,282.78,500.0,282.6,282.78,282.53,282.78,500.0
2019-10-17 11:15:00,282.59,282.59,282.23,282.24,1050.0,282.59,282.59,282.23,282.24,1050.0
2019-10-17 11:20:00,282.24,282.25,282.24,282.25,200.0,282.24,282.25,282.24,282.25,200.0
2019-10-17 11:25:00,282.18,282.46,282.18,282.46,600.0,282.18,282.46,282.18,282.46,600.0
2019-10-17 11:30:00,282.43,282.43,282.15,282.15,400.0,282.43,282.43,282.15,282.15,400.0
2019-10-17 11:35:00,281.94,282.21,281.92,282.14,800.0,281.94,282.21,281.92,282.14,800.0
2019-10-17 11:40:00,282.28,282.32,282.28,282.32,200.0,282.28,282.32,282.28,282.32,200.0
2019-10-17 11:45:00,282.47,282.48,282.46,282.46,482.0,282.47,282.48,282.46,282.46,482.0
2019-10-17 11:50:00,282.6,282.6,282.24,282.3,400.0,282.6,282.6,282.24,282.3,400.0
2019-10-17 11:55:00,282.39,282.46,282.29,282.46,700.0,282.39,282.46,282.29,282.46,700.0
2019-10-17 12:00:00,282.47,282.47,282.26,282.26,300.0,282.47,282.47,282.26,282.26,300.0
2019-10-17 12:05:00,282.02,282.15,282.0,282.0,1000.0,282.02,282.15,282.0,282.0,1000.0
2019-10-17 12:10:00,281.96,282.02,281.76,281.97,800.0,281.96,282.02,281.76,281.97,800.0
2019-10-17 12:15:00,282.27,282.27,282.27,282.27,100.0,282.27,282.27,282.27,282.27,100.0
2019-10-17 12:20:00,282.44,282.55,282.44,282.55,400.0,282.44,282.55,282.44,282.55,400.0
2019-10-17 12:25:00,282.51,282.69,282.51,282.56,300.0,282.51,282.69,282.51,282.56,300.0
2019-10-17 12:30:00,282.56,282.56,282.56,282.56,0.0,282.56,282.56,282.56,282.56,0.0
2019-10-17 12:35:00,282.62,282.82,282.51,282.51,1613.0,282.62,282.82,282.51,282.51,1613.0
2019-10-17 12:40:00,282.75,282.75,282.75,282.75,100.0,282.75,282.75,282.75,282.75,100.0
2019-10-17 12:45:00,282.59,282.59,282.42,282.48,700.0,282.59,282.59,282.42,282.48,700.0
2019-10-17 12:50:00,282.62,282.65,282.59,282.59,700.0,282.62,282.65,282.59,282.59,700.0
2019-10-17 12:55:00,282.65,282.67,282.57,282.57,400.0,282.65,282.67,282.57,282.57,400.0
2019-10-17 13:00:00,282.61,282.61,282.38,282.55,1400.0,282.61,282.61,282.38,282.55,1400.0
2019-10-17 13:05:00,282.17,282.17,281.72,281.75,3655.0,282.17,282.17,281.72,281.75,3655.0
2019-10-17 13:10:00,281.78,281.86,281.59,281.66,1600.0,281.78,281.86,281.59,281.66,1600.0
2019-10-17 13:15:00,281.6,282.12,281.6,282.05,1500.0,281.6,282.12,281.6,282.05,1500.0
2019-10-17 13:20:00,282.08,282.08,281.94,281.94,209.0,282.08,282.08,281.94,281.94,209.0
2019-10-17 13:25:00,281.92,281.94,281.83,281.93,600.0,281.92,281.94,281.83,281.93,600.0
2019-10-17 13:30:00,282.09,282.09,282.09,282.09,100.0,282.09,282.09,282.09,282.09,100.0
2019-10-17 13:35:00,282.14,282.14,282.08,282.09,500.0,282.14,282.14,282.08,282.09,500.0
2019-10-17 13:40:00,281.94,281.94,281.94,281.94,200.0,281.94,281.94,281.94,281.94,200.0
2019-10-17 13:45:00,281.87,281.93,281.87,281.93,300.0,281.87,281.93,281.87,281.93,300.0
2019-10-17 13:50:00,281.96,282.15,281.95,282.09,600.0,281.96,282.15,281.95,282.09,600.0
2019-10-17 13:55:00,282.04,282.04,281.84,281.94,900.0,282.04,282.04,281.84,281.94,900.0
2019-10-17 14:00:00,282.04,282.04,281.93,281.93,200.0,282.04,282.04,281.93,281.93,200.0
2019-10-17 14:05:00,281.86,281.92,281.86,281.91,400.0,281.86,281.92,281.86,281.91,400.0
2019-10-17 14:10:00,281.8,281.81,281.8,281.8,100.0,281.8,281.81,281.8,281.8,100.0
2019-10-17 14:15:00,281.73,281.84,281.73,281.84,503.0,281.73,281.84,281.73,281.84,503.0
2019-10-17 14:20:00,281.82,281.93,281.82,281.9,505.0,281.82,281.93,281.82,281.9,505.0
2019-10-17 14:25:00,281.84,281.87,281.65,281.82,1038.0,281.84,281.87,281.65,281.82,1038.0
2019-10-17 14:30:00,281.72,281.72,281.72,281.72,100.0,281.72,281.72,281.72,281.72,100.0
2019-10-17 14:35:00,281.92,281.96,281.9,281.95,600.0,281.92,281.96,281.9,281.95,600.0
2019-10-17 14:40:00,282.02,282.11,282.02,282.11,250.0,282.02,282.11,282.02,282.11,250.0
2019-10-17 14:45:00,282.02,282.02,282.02,282.02,200.0,282.02,282.02,282.02,282.02,200.0
2019-10-17 14:50:00,282.05,282.15,281.92,282.15,1500.0,282.05,282.15,281.92,282.15,1500.0
2019-10-17 14:55:00,281.94,282.18,281.94,282.15,1200.0,281.94,282.18,281.94,282.15,1200.0
2019-10-17 15:00:00,282.2,282.39,282.2,282.33,1300.0,282.2,282.39,282.2,282.33,1300.0
2019-10-17 15:05:00,282.35,282.39,282.32,282.34,900.0,282.35,282.39,282.32,282.34,900.0
2019-10-17 15:10:00,282.3,282.4,282.24,282.4,900.0,282.3,282.4,282.24,282.4,900.0
2019-10-17 15:15:00,282.36,282.43,282.17,282.2,1477.0,282.36,282.43,282.17,282.2,1477.0
2019-10-17 15:20:00,282.26,282.26,281.84,281.99,1941.0,282.26,282.26,281.84,281.99,1941.0
2019-10-17 15:25:00,282.09,282.17,282.05,282.05,700.0,282.09,282.17,282.05,282.05,700.0
2019-10-17 15:30:00,282.09,282.31,282.09,282.27,2000.0,282.09,282.31,282.09,282.27,2000.0
2019-10-17 15:35:00,282.19,282.19,281.97,281.97,1037.0,282.19,282.19,281.97,281.97,1037.0
2019-10-17 15:40:00,281.87,281.94,281.84,281.91,1300.0,281.87,281.94,281.84,281.91,1300.0
2019-10-17 15:45:00,281.9,281.97,281.8,281.81,2197.0,281.9,281.97,281.8,281.81,2197.0
2019-10-17 15:50:00,281.62,282.27,281.61,282.27,4987.0,281.62,282.27,281.61,282.27,4987.0
2019-10-17 15:55:00,282.21,282.21,281.95,282.14,6029.0,282.21,282.21,281.95,282.14,6029.0
2019-10-18 09:30:00,282.45,283.26,281.54,283.26,31630.0,282.45,283.26,281.54,283.26,31630.0
2019-10-18 09:35:00,282.33,282.71,282.26,282.71,400.0,282.33,282.71,282.26,282.71,400.0
2019-10-18 09:40:00,282.44,282.53,281.67,281.67,400.0,282.44,282.53,281.67,281.67,400.0
2019-10-18 09:45:00,282.1,283.06,282.09,283.06,1300.0,282.1,283.06,282.09,283.06,1300.0
2019-10-18 09:50:00,282.84,282.84,281.95,281.95,700.0,282.84,282.84,281.95,281.95,700.0
2019-10-18 09:55:00,282.07,282.4,281.38,281.6,3096.0,282.07,282.4,281.38,281.6,3096.0
2019-10-18 10:00:00,281.69,281.69,281.39,281.43,660.0,281.69,281.69,281.39,281.43,660.0
2019-10-18 10:05:00,281.0,281.23,281.0,281.08,1368.0,281.0,281.23,281.0,281.08,1368.0
2019-10-18 10:10:00,281.71,281.83,281.41,281.41,8252.0,281.71,281.83,281.41,281.41,8252.0
2019-10-18 10:15:00,281.41,281.66,281.07,281.22,1406.0,281.41,281.66,281.07,281.22,1406.0
2019-10-18 10:20:00,281.46,281.78,281.45,281.78,800.0,281.46,281.78,281.45,281.78,800.0
2019-10-18 10:25:00,281.69,281.7,281.45,281.55,600.0,281.69,281.7,281.45,281.55,600.0
2019-10-18 10:30:00,281.63,281.63,280.84,280.84,1300.0,281.63,281.63,280.84,280.84,1300.0
2019-10-18 10:35:00,280.59,280.8,280.58,280.8,1300.0,280.59,280.8,280.58,280.8,1300.0
2019-10-18 10:40:00,280.76,280.85,280.61,280.61,1100.0,280.76,280.85,280.61,280.61,1100.0
2019-10-18 10:45:00,280.48,280.86,280.48,280.84,600.0,280.48,280.86,280.48,280.84,600.0
2019-10-18 10:50:00,280.98,281.15,280.72,281.14,900.0,280.98,281.15,280.72,281.14,900.0
2019-10-18 10:55:00,281.4,281.43,281.09,281.1,1100.0,281.4,281.43,281.09,281.1,1100.0
2019-10-18 11:00:00,281.43,281.66,281.35,281.66,1326.0,281.43,281.66,281.35,281.66,1326.0
2019-10-18 11:05:00,281.28,281.28,281.15,281.18,400.0,281.28,281.28,281.15,281.18,400.0
2019-10-18 11:10:00,281.61,281.87,281.5,281.86,700.0,281.61,281.87,281.5,281.86,700.0
2019-10-18 11:15:00,282.19,282.19,281.96,282.03,600.0,282.19,282.19,281.96,282.03,600.0
2019-10-18 11:20:00,281.98,282.25,281.98,282.1,900.0,281.98,282.25,281.98,282.1,900.0
2019-10-18 11:25:00,281.86,282.23,281.78,281.97,900.0,281.86,282.23,281.78,281.97,900.0
2019-10-18 11:30:00,282.1,282.11,281.86,281.86,1000.0,282.1,282.11,281.86,281.86,1000.0
2019-10-18 11:35:00,281.86,282.02,281.85,282.02,1200.0,281.86,282.02,281.85,282.02,1200.0
2019-10-18 11:40:00,282.11,282.11,281.65,281.87,1200.0,282.11,282.11,281.65,281.87,1200.0
2019-10-18 11:45:00,281.82,281.85,281.75,281.84,1000.0,281.82,281.85,281.75,281.84,1000.0
2019-10-18 11:50:00,281.77,281.93,281.15,281.55,2600.0,281.77,281.93,281.15,281.55,2600.0
2019-10-18 11:55:00,281.58,281.75,281.12,281.39,1800.0,281.58,281.75,281.12,281.39,1800.0
2019-10-18 12:00:00,281.17,281.56,281.17,281.44,1600.0,281.17,281.56,281.17,281.44,1600.0
2019-10-18 12:05:00,281.61,281.71,281.52,281.52,1000.0,281.61,281.71,281.52,281.52,1000.0
2019-10-18 12:10:00,281.38,281.74,281.38,281.71,1100.0,281.38,281.74,281.38,281.71,1100.0
2019-10-18 12:15:00,281.48,281.6,280.98,280.98,1400.0,281.48,281.6,280.98,280.98,1400.0
2019-10-18 12:20:00,280.73,280.79,280.65,280.79,400.0,280.73,280.79,280.65,280.79,400.0
2019-10-18 12:25:00,280.75,281.36,280.74,280.78,800.0,280.75,281.36,280.74,280.78,800.0
2019-10-18 12:30:00,280.89,280.89,280.54,280.79,902.0,280.89,280.89,280.54,280.79,902.0
2019-10-18 12:35:00,280.91,281.06,280.9,281.0,781.0,280.91,281.06,280.9,281.0,781.0
2019-10-18 12:40:00,280.92,280.95,280.77,280.91,1000.0,280.92,280.95,280.77,280.91,1000.0
2019-10-18 12:45:00,281.07,281.38,281.04,281.37,901.0,281.07,281.38,281.04,281.37,901.0
2019-10-18 12:50:00,281.25,281.25,281.25,281.25,100.0,281.25,281.25,281.25,281.25,100.0
2019-10-18 12:55:00,281.47,281.62,281.26,281.61,1900.0,281.47,281.62,281.26,281.61,1900.0
2019-10-18 13:00:00,281.66,281.75,281.56,281.72,500.0,281.66,281.75,281.56,281.72,500.0
2019-10-18 13:05:00,281.63,281.78,281.44,281.78,1200.0,281.63,281.78,281.44,281.78,1200.0
2019-10-18 13:10:00,281.69,281.9,281.56,281.9,500.0,281.69,281.9,281.56,281.9,500.0
2019-10-18 13:15:00,282.3,282.38,282.14,282.14,400.0,282.3,282.38,282.14,282.14,400.0
2019-10-18 13:20:00,282.3,282.34,282.29,282.34,200.0,282.3,282.34,282.29,282.34,200.0
2019-10-18 13:25:00,282.34,282.38,282.2,282.29,900.0,282.34,282.38,282.2,282.29,900.0
2019-10-18 13:30:00,282.44,282.49,282.31,282.31,700.0,282.44,282.49,282.31,282.31,700.0
2019-10-18 13:35:00,282.22,282.31,282.21,282.23,900.0,282.22,282.31,282.21,282.23,900.0
2019-10-18 13:40:00,282.35,282.47,282.24,282.47,1000.0,282.35,282.47,282.24,282.47,1000.0
2019-10-18 13:45:00,282.68,282.82,282.68,282.81,700.0,282.68,282.82,282.68,282.81,700.0
2019-10-18 13:50:00,282.98,282.99,282.79,282.79,2000.0,282.98,282.99,282.79,282.79,2000.0
2019-10-18 13:55:00,282.92,283.14,282.85,283.14,1700.0,282.92,283.14,282.85,283.14,1700.0
2019-10-18 14:00:00,283.29,283.44,282.52,282.52,830.0,283.29,283.44,282.52,282.52,830.0
2019-10-18 14:05:00,282.82,282.9,282.49,282.5,600.0,282.82,282.9,282.49,282.5,600.0
2019-10-18 14:10:00,282.39,282.68,282.39,282.55,1055.0,282.39,282.68,282.39,282.55,1055.0
2019-10-18 14:15:00,282.73,282.73,282.59,282.71,600.0,282.73,282.73,282.59,282.71,600.0
2019-10-18 14:20:00,282.8,282.98,282.56,282.56,500.0,282.8,282.98,282.56,282.56,500.0
2019-10-18 14:25:00,282.54,282.78,282.47,282.47,800.0,282.54,282.78,282.47,282.47,800.0
2019-10-18 14:30:00,282.52,282.66,282.31,282.52,800.0,282.52,282.66,282.31,282.52,800.0
2019-10-18 14:35:00,282.51,282.65,282.35,282.5,1100.0,282.51,282.65,282.35,282.5,1100.0
2019-10-18 14:40:00,282.67,282.9,282.67,282.9,600.0,282.67,282.9,282.67,282.9,600.0
2019-10-18 14:45:00,282.95,282.95,282.72,282.79,800.0,282.95,282.95,282.72,282.79,800.0
2019-10-18 14:50:00,282.69,282.75,282.38,282.51,1225.0,282.69,282.75,282.38,282.51,1225.0
2019-10-18 14:55:00,282.61,282.96,282.53,282.96,1500.0,282.61,282.96,282.53,282.96,1500.0
2019-10-18 15:00:00,282.92,283.12,282.9,283.11,920.0,282.92,283.12,282.9,283.11,920.0
2019-10-18 15:05:00,283.18,283.18,282.83,282.83,900.0,283.18,283.18,282.83,282.83,900.0
2019-10-18 15:10:00,283.11,283.33,283.02,283.33,1615.0,283.11,283.33,283.02,283.33,1615.0
2019-10-18 15:15:00,283.29,283.29,283.22,283.23,755.0,283.29,283.29,283.22,283.23,755.0
2019-10-18 15:20:00,283.26,283.39,283.02,283.15,1400.0,283.26,283.39,283.02,283.15,1400.0
2019-10-18 15:25:00,283.14,283.15,283.03,283.15,2500.0,283.14,283.15,283.03,283.15,2500.0
2019-10-18 15:30:00,283.17,283.33,283.03,283.19,2624.0,283.17,283.33,283.03,283.19,2624.0
2019-10-18 15:35:00,283.1,283.41,283.09,283.31,1730.0,283.1,283.41,283.09,283.31,1730.0
2019-10-18 15:40:00,283.2,283.2,283.01,283.14,1396.0,283.2,283.2,283.01,283.14,1396.0
2019-10-18 15:45:00,282.98,283.32,282.95,283.23,3801.0,282.98,283.32,282.95,283.23,3801.0
2019-10-18 15:50:00,283.22,283.33,282.96,283.28,4353.0,283.22,283.33,282.96,283.28,4353.0
2019-10-18 15:55:00,283.19,283.19,282.7,282.83,6202.0,283.19,283.19,282.7,282.83,6202.0
2019-10-21 09:30:00,285.44,285.45,283.41,283.41,6787.0,285.44,285.45,283.41,283.41,6787.0
2019-10-21 09:35:00,283.04,283.31,282.65,283.14,800.0,283.04,283.31,282.65,283.14,800.0
2019-10-21 09:40:00,282.44,282.44,281.65,281.66,400.0,282.44,282.44,281.65,281.66,400.0
2019-10-21 09:45:00,281.68,281.87,281.26,281.64,1500.0,281.68,281.87,281.26,281.64,1500.0
2019-10-21 09:50:00,281.66,282.18,281.6,281.61,1200.0,281.66,282.18,281.6,281.61,1200.0
2019-10-21 09:55:00,282.61,282.61,281.65,281.65,400.0,282.61,282.61,281.65,281.65,400.0
2019-10-21 10:00:00,281.42,281.5,281.34,281.43,470.0,281.42,281.5,281.34,281.43,470.0
2019-10-21 10:05:00,281.54,281.7,281.26,281.5,725.0,281.54,281.7,281.26,281.5,725.0
2019-10-21 10:10:00,281.37,282.18,281.36,282.18,4020.0,281.37,282.18,281.36,282.18,4020.0
2019-10-21 10:15:00,281.75,281.85,281.6,281.65,600.0,281.75,281.85,281.6,281.65,600.0
2019-10-21 10:20:00,282.0,282.42,281.98,281.98,1700.0,282.0,282.42,281.98,281.98,1700.0
2019-10-21 10:25:00,282.13,282.22,282.12,282.22,405.0,282.13,282.22,282.12,282.22,405.0
2019-10-21 10:30:00,282.37,282.37,282.21,282.21,200.0,282.37,282.37,282.21,282.21,200.0
2019-10-21 10:35:00,282.21,282.47,282.2,282.45,1300.0,282.21,282.47,282.2,282.45,1300.0
2019-10-21 10:40:00,282.78,282.78,282.78,282.78,100.0,282.78,282.78,282.78,282.78,100.0
2019-10-21 10:45:00,282.37,282.37,281.79,281.86,1700.0,282.37,282.37,281.79,281.86,1700.0
2019-10-21 10:50:00,281.9,281.9,281.34,281.43,400.0,281.9,281.9,281.34,281.43,400.0
2019-10-21 10:55:00,281.59,281.8,281.19,281.28,3100.0,281.59,281.8,281.19,281.28,3100.0
2019-10-21 11:00:00,281.64,281.78,281.4,281.78,800.0,281.64,281.78,281.4,281.78,800.0
2019-10-21 11:05:00,281.87,281.95,281.71,281.71,900.0,281.87,281.95,281.71,281.71,900.0
2019-10-21 11:10:00,281.61,281.67,281.53,281.67,600.0,281.61,281.67,281.53,281.67,600.0
2019-10-21 11:15:00,281.4,281.41,281.4,281.41,2400.0,281.4,281.41,281.4,281.41,2400.0
2019-10-21 11:20:00,281.26,281.27,280.97,281.0,400.0,281.26,281.27,280.97,281.0,400.0
2019-10-21 11:25:00,280.96,281.07,280.46,280.88,5000.0,280.96,281.07,280.46,280.88,5000.0
2019-10-21 11:30:00,280.88,281.06,280.35,280.9,3400.0,280.88,281.06,280.35,280.9,3400.0
2019-10-21 11:35:00,280.79,280.79,280.45,280.45,300.0,280.79,280.79,280.45,280.45,300.0
2019-10-21 11:40:00,280.28,280.3,280.01,280.01,1120.0,280.28,280.3,280.01,280.01,1120.0
2019-10-21 11:45:00,280.01,280.01,280.01,280.01,0.0,280.01,280.01,280.01,280.01,0.0
2019-10-21 11:50:00,279.84,279.94,279.67,279.67,2300.0,279.84,279.94,279.67,279.67,2300.0
2019-10-21 11:55:00,279.67,279.68,279.52,279.52,400.0,279.67,279.68,279.52,279.52,400.0
2019-10-21 12:00:00,279.25,279.4,279.19,279.19,600.0,279.25,279.4,279.19,279.19,600.0
2019-10-21 12:05:00,278.56,278.84,278.56,278.84,700.0,278.56,278.84,278.56,278.84,700.0
2019-10-21 12:10:00,278.83,278.94,278.73,278.74,1411.0,278.83,278.94,278.73,278.74,1411.0
2019-10-21 12:15:00,278.67,278.67,278.67,278.67,300.0,278.67,278.67,278.67,278.67,300.0
2019-10-21 12:20:00,278.53,278.58,278.41,278.58,1000.0,278.53,278.58,278.41,278.58,1000.0
2019-10-21 12:25:00,278.64,278.65,278.64,278.64,103.0,278.64,278.65,278.64,278.64,103.0
2019-10-21 12:30:00,278.63,278.83,278.63,278.83,500.0,278.63,278.83,278.63,278.83,500.0
2019-10-21 12:35:00,278.81,279.18,278.73,279.18,1200.0,278.81,279.18,278.73,279.18,1200.0
2019-10-21 12:40:00,279.4,279.4,279.21,279.21,300.0,279.4,279.4,279.21,279.21,300.0
2019-10-21 12:45:00,279.15,279.15,279.04,279.04,690.0,279.15,279.15,279.04,279.04,690.0
2019-10-21 12:50:00,279.11,279.28,279.1,279.28,1000.0,279.11,279.28,279.1,279.28,1000.0
2019-10-21 12:55:00,279.48,279.48,279.17,279.18,600.0,279.48,279.48,279.17,279.18,600.0
2019-10-21 13:00:00,279.12,279.28,279.12,279.28,1700.0,279.12,279.28,279.12,279.28,1700.0
2019-10-21 13:05:00,279.33,279.46,279.08,279.08,800.0,279.33,279.46,279.08,279.08,800.0
2019-10-21 13:10:00,279.1,279.12,278.95,279.11,700.0,279.1,279.12,278.95,279.11,700.0
2019-10-21 13:15:00,279.13,279.28,279.04,279.05,1100.0,279.13,279.28,279.04,279.05,1100.0
2019-10-21 13:20:00,279.02,279.19,279.02,279.15,600.0,279.02,279.19,279.02,279.15,600.0
2019-10-21 13:25:00,279.29,279.51,279.29,279.37,900.0,279.29,279.51,279.29,279.37,900.0
2019-10-21 13:30:00,279.31,279.4,279.31,279.36,1164.0,279.31,279.4,279.31,279.36,1164.0
2019-10-21 13:35:00,279.22,279.39,279.22,279.39,200.0,279.22,279.39,279.22,279.39,200.0
2019-10-21 13:40:00,279.48,279.63,279.31,279.59,1400.0,279.48,279.63,279.31,279.59,1400.0
2019-10-21 13:45:00,279.49,279.49,279.25,279.25,300.0,279.49,279.49,279.25,279.25,300.0
2019-10-21 13:50:00,279.2,279.26,278.96,279.26,2200.0,279.2,279.26,278.96,279.26,2200.0
2019-10-21 13:55:00,279.25,279.59,279.24,279.58,1500.0,279.25,279.59,279.24,279.58,1500.0
2019-10-21 14:00:00,279.76,279.86,279.69,279.69,300.0,279.76,279.86,279.69,279.69,300.0
2019-10-21 14:05:00,279.83,279.84,279.82,279.82,400.0,279.83,279.84,279.82,279.82,400.0
2019-10-21 14:10:00,279.76,279.91,279.76,279.83,300.0,279.76,279.91,279.76,279.83,300.0
2019-10-21 14:15:00,279.9,279.9,279.55,279.56,749.0,279.9,279.9,279.55,279.56,749.0
2019-10-21 14:20:00,279.53,279.53,279.5,279.5,200.0,279.53,279.53,279.5,279.5,200.0
2019-10-21 14:25:00,279.29,279.29,279.15,279.15,405.0,279.29,279.29,279.15,279.15,405.0
2019-10-21 14:30:00,279.09,279.13,278.87,278.87,800.0,279.09,279.13,278.87,278.87,800.0
2019-10-21 14:35:00,278.61,278.74,278.56,278.72,1100.0,278.61,278.74,278.56,278.72,1100.0
2019-10-21 14:40:00,278.84,278.91,278.84,278.91,400.0,278.84,278.91,278.84,278.91,400.0
2019-10-21 14:45:00,278.73,278.86,278.73,278.86,500.0,278.73,278.86,278.73,278.86,500.0
2019-10-21 14:50:00,278.57,278.58,278.28,278.28,762.0,278.57,278.58,278.28,278.28,762.0
2019-10-21 14:55:00,278.17,278.25,278.1,278.1,1100.0,278.17,278.25,278.1,278.1,1100.0
2019-10-21 15:00:00,278.29,278.4,278.29,278.4,300.0,278.29,278.4,278.29,278.4,300.0
2019-10-21 15:05:00,278.41,278.46,278.41,278.46,1100.0,278.41,278.46,278.41,278.46,1100.0
2019-10-21 15:10:00,278.46,278.49,278.43,278.49,400.0,278.46,278.49,278.43,278.49,400.0
2019-10-21 15:15:00,278.49,278.82,278.49,278.82,3400.0,278.49,278.82,278.49,278.82,3400.0
2019-10-21 15:20:00,278.73,278.82,278.61,278.82,1300.0,278.73,278.82,278.61,278.82,1300.0
2019-10-21 15:25:00,278.75,279.0,278.75,279.0,800.0,278.75,279.0,278.75,279.0,800.0
2019-10-21 15:30:00,278.98,279.17,278.93,279.02,2194.0,278.98,279.17,278.93,279.02,2194.0
2019-10-21 15:35:00,279.03,279.14,279.01,279.02,1400.0,279.03,279.14,279.01,279.02,1400.0
2019-10-21 15:40:00,279.03,279.24,279.02,279.18,2700.0,279.03,279.24,279.02,279.18,2700.0
2019-10-21 15:45:00,279.15,279.2,279.03,279.03,900.0,279.15,279.2,279.03,279.03,900.0
2019-10-21 15:50:00,278.88,278.88,278.59,278.62,2700.0,278.88,278.88,278.59,278.62,2700.0
2019-10-21 15:55:00,278.69,279.06,278.66,278.81,10912.0,278.69,279.06,278.66,278.81,10912.0
2019-10-22 09:30:00,278.79,280.02,277.99,279.27,4907.0,278.79,280.02,277.99,279.27,4907.0
2019-10-22 09:35:00,279.27,279.27,279.27,279.27,0.0,279.27,279.27,279.27,279.27,0.0
2019-10-22 09:40:00,278.99,279.14,278.98,279.1,700.0,278.99,279.14,278.98,279.1,700.0
2019-10-22 09:45:00,279.53,279.65,279.09,279.09,800.0,279.53,279.65,279.09,279.09,800.0
2019-10-22 09:50:00,279.64,279.74,279.49,279.49,800.0,279.64,279.74,279.49,279.49,800.0
2019-10-22 09:55:00,279.84,279.84,279.84,279.84,200.0,279.84,279.84,279.84,279.84,200.0
2019-10-22 10:00:00,279.62,279.63,279.38,279.38,1632.0,279.62,279.63,279.38,279.38,1632.0
2019-10-22 10:05:00,279.17,279.17,278.64,278.65,380.0,279.17,279.17,278.64,278.65,380.0
2019-10-22 10:10:00,278.25,278.25,278.25,278.25,100.0,278.25,278.25,278.25,278.25,100.0
2019-10-22 10:15:00,278.42,278.42,278.04,278.13,2100.0,278.42,278.42,278.04,278.13,2100.0
2019-10-22 10:20:00,278.54,278.54,278.47,278.47,200.0,278.54,278.54,278.47,278.47,200.0
2019-10-22 10:25:00,278.25,278.25,277.77,277.95,711.0,278.25,278.25,277.77,277.95,711.0
2019-10-22 10:30:00,278.47,278.74,278.47,278.51,645.0,278.47,278.74,278.47,278.51,645.0
2019-10-22 10:35:00,278.15,278.39,278.15,278.39,792.0,278.15,278.39,278.15,278.39,792.0
2019-10-22 10:40:00,278.39,278.39,278.39,278.39,0.0,278.39,278.39,278.39,278.39,0.0
2019-10-22 10:45:00,278.61,278.61,278.28,278.42,1100.0,278.61,278.61,278.28,278.42,1100.0
2019-10-22 10:50:00,278.75,278.95,278.74,278.95,600.0,278.75,278.95,278.74,278.95,600.0
2019-10-22 10:55:00,278.7,278.7,278.13,278.13,500.0,278.7,278.7,278.13,278.13,500.0
2019-10-22 11:00:00,277.89,277.93,277.49,277.52,1300.0,277.89,277.93,277.49,277.52,1300.0
2019-10-22 11:05:00,277.5,278.0,277.5,277.85,608.0,277.5,278.0,277.5,277.85,608.0
2019-10-22 11:10:00,278.0,278.0,277.49,277.78,2300.0,278.0,278.0,277.49,277.78,2300.0
2019-10-22 11:15:00,277.83,277.9,277.35,277.64,1100.0,277.83,277.9,277.35,277.64,1100.0
2019-10-22 11:20:00,277.38,277.74,277.38,277.52,973.0,277.38,277.74,277.38,277.52,973.0
2019-10-22 11:25:00,277.38,277.38,277.11,277.24,900.0,277.38,277.38,277.11,277.24,900.0
2019-10-22 11:30:00,277.16,277.16,277.16,277.16,100.0,277.16,277.16,277.16,277.16,100.0
2019-10-22 11:35:00,277.12,277.13,277.12,277.12,100.0,277.12,277.13,277.12,277.12,100.0
2019-10-22 11:40:00,277.39,278.17,277.39,277.81,1856.0,277.39,278.17,277.39,277.81,1856.0
2019-10-22 11:45:00,278.15,278.15,277.33,277.43,1000.0,278.15,278.15,277.33,277.43,1000.0
2019-10-22 11:50:00,277.25,277.25,276.98,276.98,2100.0,277.25,277.25,276.98,276.98,2100.0
2019-10-22 11:55:00,276.63,276.81,276.1,276.25,2059.0,276.63,276.81,276.1,276.25,2059.0
2019-10-22 12:00:00,276.26,276.66,276.26,276.66,300.0,276.26,276.66,276.26,276.66,300.0
2019-10-22 12:05:00,276.59,276.59,276.33,276.48,700.0,276.59,276.59,276.33,276.48,700.0
2019-10-22 12:10:00,276.35,276.36,275.81,275.82,2483.0,276.35,276.36,275.81,275.82,2483.0
2019-10-22 12:15:00,275.94,276.09,275.92,276.05,600.0,275.94,276.09,275.92,276.05,600.0
2019-10-22 12:20:00,276.28,276.28,276.28,276.28,200.0,276.28,276.28,276.28,276.28,200.0
2019-10-22 12:25:00,276.11,276.3,275.99,275.99,3020.0,276.11,276.3,275.99,275.99,3020.0
2019-10-22 12:30:00,276.1,276.35,276.1,276.35,300.0,276.1,276.35,276.1,276.35,300.0
2019-10-22 12:35:00,276.46,276.46,276.46,276.46,100.0,276.46,276.46,276.46,276.46,100.0
2019-10-22 12:40:00,276.32,276.44,276.32,276.36,300.0,276.32,276.44,276.32,276.36,300.0
2019-10-22 12:45:00,276.41,276.41,276.41,276.41,100.0,276.41,276.41,276.41,276.41,100.0
2019-10-22 12:50:00,276.38,276.38,276.01,276.01,900.0,276.38,276.38,276.01,276.01,900.0
2019-10-22 12:55:00,276.01,276.01,276.01,276.01,0.0,276.01,276.01,276.01,276.01,0.0
2019-10-22 13:00:00,275.82,275.82,275.82,275.82,100.0,275.82,275.82,275.82,275.82,100.0
2019-10-22 13:05:00,275.8,275.93,275.8,275.93,200.0,275.8,275.93,275.8,275.93,200.0
2019-10-22 13:10:00,275.92,275.92,275.41,275.54,1200.0,275.92,275.92,275.41,275.54,1200.0
2019-10-22 13:15:00,275.41,275.53,275.08,275.09,780.0,275.41,275.53,275.08,275.09,780.0
2019-10-22 13:20:00,275.18,275.47,275.03,275.3,800.0,275.18,275.47,275.03,275.3,800.0
2019-10-22 13:25:00,275.32,275.32,275.32,275.32,100.0,275.32,275.32,275.32,275.32,100.0
2019-10-22 13:30:00,275.36,275.36,275.12,275.13,300.0,275.36,275.36,275.12,275.13,300.0
2019-10-22 13:35:00,275.35,275.35,275.22,275.34,605.0,275.35,275.35,275.22,275.34,605.0
2019-10-22 13:40:00,275.34,275.34,275.34,275.34,0.0,275.34,275.34,275.34,275.34,0.0
2019-10-22 13:45:00,275.18,275.31,275.17,275.19,800.0,275.18,275.31,275.17,275.19,800.0
2019-10-22 13:50:00,275.2,275.2,274.9,274.91,300.0,275.2,275.2,274.9,274.91,300.0
2019-10-22 13:55:00,274.85,275.01,274.5,274.5,700.0,274.85,275.01,274.5,274.5,700.0
2019-10-22 14:00:00,274.69,275.02,274.62,274.96,4677.0,274.69,275.02,274.62,274.96,4677.0
2019-10-22 14:05:00,274.96,275.03,274.95,274.98,600.0,274.96,275.03,274.95,274.98,600.0
2019-10-22 14:10:00,275.0,275.18,274.96,274.96,1096.0,275.0,275.18,274.96,274.96,1096.0
2019-10-22 14:15:00,274.91,274.91,274.6,274.66,500.0,274.91,274.91,274.6,274.66,500.0
2019-10-22 14:20:00,274.6,274.6,274.6,274.6,100.0,274.6,274.6,274.6,274.6,100.0
2019-10-22 14:25:00,274.49,274.62,274.39,274.44,770.0,274.49,274.62,274.39,274.44,770.0
2019-10-22 14:30:00,274.61,274.63,274.06,274.12,1139.0,274.61,274.63,274.06,274.12,1139.0
2019-10-22 14:35:00,274.0,274.11,274.0,274.11,300.0,274.0,274.11,274.0,274.11,300.0
2019-10-22 14:40:00,273.86,273.86,273.81,273.81,600.0,273.86,273.86,273.81,273.81,600.0
2019-10-22 14:45:00,273.74,273.74,273.48,273.64,1000.0,273.74,273.74,273.48,273.64,1000.0
2019-10-22 14:50:00,273.5,273.61,273.5,273.56,400.0,273.5,273.61,273.5,273.56,400.0
2019-10-22 14:55:00,273.64,273.72,273.64,273.65,400.0,273.64,273.72,273.64,273.65,400.0
2019-10-22 15:00:00,273.54,273.73,273.17,273.33,2275.0,273.54,273.73,273.17,273.33,2275.0
2019-10-22 15:05:00,273.35,273.79,273.35,273.79,2105.0,273.35,273.79,273.35,273.79,2105.0
2019-10-22 15:10:00,273.68,273.69,273.31,273.34,1622.0,273.68,273.69,273.31,273.34,1622.0
2019-10-22 15:15:00,273.29,273.41,273.01,273.15,2100.0,273.29,273.41,273.01,273.15,2100.0
2019-10-22 15:20:00,272.88,273.21,272.88,273.1,1084.0,272.88,273.21,272.88,273.1,1084.0
2019-10-22 15:25:00,273.24,273.4,273.15,273.3,2300.0,273.24,273.4,273.15,273.3,2300.0
2019-10-22 15:30:00,273.27,273.4,273.13,273.13,800.0,273.27,273.4,273.13,273.13,800.0
2019-10-22 15:35:00,273.04,273.04,272.6,272.63,2102.0,273.04,273.04,272.6,272.63,2102.0
2019-10-22 15:40:00,272.64,272.64,272.22,272.28,1700.0,272.64,272.64,272.22,272.28,1700.0
2019-10-22 15:45:00,271.76,271.96,271.52,271.77,1914.0,271.76,271.96,271.52,271.77,1914.0
2019-10-22 15:50:00,271.84,271.84,271.33,271.33,2300.0,271.84,271.84,271.33,271.33,2300.0
2019-10-22 15:55:00,271.4,271.76,270.72,270.8,34819.0,271.4,271.76,270.72,270.8,34819.0
2019-10-23 09:30:00,271.62,272.68,270.65,271.48,4077.0,271.62,272.68,270.65,271.48,4077.0
2019-10-23 09:35:00,271.62,272.6,271.62,272.42,800.0,271.62,272.6,271.62,272.42,800.0
2019-10-23 09:40:00,272.48,273.58,272.42,273.02,3545.0,272.48,273.58,272.42,273.02,3545.0
2019-10-23 09:45:00,273.42,273.65,272.91,273.09,2423.0,273.42,273.65,272.91,273.09,2423.0
2019-10-23 09:50:00,272.76,272.76,271.79,271.79,5947.0,272.76,272.76,271.79,271.79,5947.0
2019-10-23 09:55:00,272.04,272.08,271.83,271.99,1593.0,272.04,272.08,271.83,271.99,1593.0
2019-10-23 10:00:00,271.5,272.16,271.5,272.02,1400.0,271.5,272.16,271.5,272.02,1400.0
2019-10-23 10:05:00,272.31,272.42,271.77,271.77,2670.0,272.31,272.42,271.77,271.77,2670.0
2019-10-23 10:10:00,271.75,271.75,271.45,271.45,600.0,271.75,271.75,271.45,271.45,600.0
2019-10-23 10:15:00,271.36,271.51,271.19,271.34,3200.0,271.36,271.51,271.19,271.34,3200.0
2019-10-23 10:20:00,271.2,271.5,271.11,271.12,1500.0,271.2,271.5,271.11,271.12,1500.0
2019-10-23 10:25:00,271.27,271.31,271.12,271.21,821.0,271.27,271.31,271.12,271.21,821.0
2019-10-23 10:30:00,271.36,271.36,270.73,270.91,650.0,271.36,271.36,270.73,270.91,650.0
2019-10-23 10:35:00,270.55,270.71,270.04,270.05,3800.0,270.55,270.71,270.04,270.05,3800.0
2019-10-23 10:40:00,270.38,270.51,270.15,270.33,2739.0,270.38,270.51,270.15,270.33,2739.0
2019-10-23 10:45:00,270.48,270.97,270.48,270.97,2100.0,270.48,270.97,270.48,270.97,2100.0
2019-10-23 10:50:00,270.87,271.16,270.87,271.16,1749.0,270.87,271.16,270.87,271.16,1749.0
2019-10-23 10:55:00,271.01,271.01,270.97,270.97,511.0,271.01,271.01,270.97,270.97,511.0
2019-10-23 11:00:00,270.88,271.12,270.88,270.98,700.0,270.88,271.12,270.88,270.98,700.0
2019-10-23 11:05:00,270.97,271.14,270.81,270.81,1600.0,270.97,271.14,270.81,270.81,1600.0
2019-10-23 11:10:00,270.8,270.93,270.61,270.62,2500.0,270.8,270.93,270.61,270.62,2500.0
2019-10-23 11:15:00,270.57,270.99,270.57,270.81,3600.0,270.57,270.99,270.57,270.81,3600.0
2019-10-23 11:20:00,270.83,271.09,270.78,270.85,5251.0,270.83,271.09,270.78,270.85,5251.0
2019-10-23 11:25:00,270.71,271.11,270.71,271.07,1925.0,270.71,271.11,270.71,271.07,1925.0
2019-10-23 11:30:00,271.13,271.51,271.13,271.25,3136.0,271.13,271.51,271.13,271.25,3136.0
2019-10-23 11:35:00,271.4,271.49,271.37,271.49,1100.0,271.4,271.49,271.37,271.49,1100.0
2019-10-23 11:40:00,271.46,271.47,271.37,271.46,1055.0,271.46,271.47,271.37,271.46,1055.0
2019-10-23 11:45:00,271.47,271.6,271.46,271.55,800.0,271.47,271.6,271.46,271.55,800.0
2019-10-23 11:50:00,271.57,271.63,271.23,271.23,800.0,271.57,271.63,271.23,271.23,800.0
2019-10-23 11:55:00,271.27,271.37,271.09,271.1,1700.0,271.27,271.37,271.09,271.1,1700.0
2019-10-23 12:00:00,271.05,271.22,271.05,271.22,600.0,271.05,271.22,271.05,271.22,600.0
2019-10-23 12:05:00,270.96,270.96,270.51,270.74,2600.0,270.96,270.96,270.51,270.74,2600.0
2019-10-23 12:10:00,270.49,270.49,270.28,270.36,800.0,270.49,270.49,270.28,270.36,800.0
2019-10-23 12:15:00,270.25,270.44,270.24,270.26,700.0,270.25,270.44,270.24,270.26,700.0
2019-10-23 12:20:00,270.17,270.3,270.17,270.23,500.0,270.17,270.3,270.17,270.23,500.0
2019-10-23 12:25:00,270.2,270.2,269.68,269.69,3500.0,270.2,270.2,269.68,269.69,3500.0
2019-10-23 12:30:00,269.82,269.99,269.74,269.86,687.0,269.82,269.99,269.74,269.86,687.0
2019-10-23 12:35:00,269.71,269.91,269.71,269.82,924.0,269.71,269.91,269.71,269.82,924.0
2019-10-23 12:40:00,269.85,269.93,269.65,269.91,1300.0,269.85,269.93,269.65,269.91,1300.0
2019-10-23 12:45:00,269.91,269.91,269.91,269.91,0.0,269.91,269.91,269.91,269.91,0.0
2019-10-23 12:50:00,269.81,269.86,269.7,269.8,500.0,269.81,269.86,269.7,269.8,500.0
2019-10-23 12:55:00,269.66,269.7,269.51,269.68,1600.0,269.66,269.7,269.51,269.68,1600.0
2019-10-23 13:00:00,269.6,269.67,269.45,269.46,1126.0,269.6,269.67,269.45,269.46,1126.0
2019-10-23 13:05:00,269.54,269.63,269.48,269.49,800.0,269.54,269.63,269.48,269.49,800.0
2019-10-23 13:10:00,269.4,269.4,269.1,269.1,800.0,269.4,269.4,269.1,269.1,800.0
2019-10-23 13:15:00,269.07,269.16,268.98,269.11,2025.0,269.07,269.16,268.98,269.11,2025.0
2019-10-23 13:20:00,269.03,269.03,268.89,268.98,2554.0,269.03,269.03,268.89,268.98,2554.0
2019-10-23 13:25:00,268.88,268.88,268.78,268.79,300.0,268.88,268.88,268.78,268.79,300.0
2019-10-23 13:30:00,268.99,269.0,268.86,268.86,1000.0,268.99,269.0,268.86,268.86,1000.0
2019-10-23 13:35:00,268.83,269.11,268.82,268.96,2000.0,268.83,269.11,268.82,268.96,2000.0
2019-10-23 13:40:00,268.99,269.08,268.91,268.91,2200.0,268.99,269.08,268.91,268.91,2200.0
2019-10-23 13:45:00,268.98,269.09,268.81,268.98,11162.0,268.98,269.09,268.81,268.98,11162.0
2019-10-23 13:50:00,269.02,269.18,268.94,268.94,1550.0,269.02,269.18,268.94,268.94,1550.0
2019-10-23 13:55:00,268.93,268.93,268.66,268.66,500.0,268.93,268.93,268.66,268.66,500.0
2019-10-23 14:00:00,268.48,268.56,268.38,268.4,1100.0,268.48,268.56,268.38,268.4,1100.0
2019-10-23 14:05:00,268.16,268.24,268.08,268.1,1150.0,268.16,268.24,268.08,268.1,1150.0
2019-10-23 14:10:00,268.25,268.25,267.93,267.96,1300.0,268.25,268.25,267.93,267.96,1300.0
2019-10-23 14:15:00,268.04,268.04,267.66,267.67,720.0,268.04,268.04,267.66,267.67,720.0
2019-10-23 14:20:00,267.79,267.89,267.65,267.82,700.0,267.79,267.89,267.65,267.82,700.0
2019-10-23 14:25:00,267.75,267.76,267.59,267.71,2516.0,267.75,267.76,267.59,267.71,2516.0
2019-10-23 14:30:00,267.79,267.85,267.63,267.63,800.0,267.79,267.85,267.63,267.63,800.0
2019-10-23 14:35:00,267.62,267.85,267.31,267.31,2170.0,267.62,267.85,267.31,267.31,2170.0
2019-10-23 14:40:00,267.26,267.38,267.19,267.19,700.0,267.26,267.38,267.19,267.19,700.0
2019-10-23 14:45:00,267.34,267.61,267.32,267.54,1400.0,267.34,267.61,267.32,267.54,1400.0
2019-10-23 14:50:00,267.17,267.17,267.0,267.17,2114.0,267.17,267.17,267.0,267.17,2114.0
2019-10-23 14:55:00,267.16,267.28,267.05,267.08,1900.0,267.16,267.28,267.05,267.08,1900.0
2019-10-23 15:00:00,267.15,267.19,267.04,267.05,3800.0,267.15,267.19,267.04,267.05,3800.0
2019-10-23 15:05:00,267.09,267.09,266.76,266.85,1500.0,267.09,267.09,266.76,266.85,1500.0
2019-10-23 15:10:00,266.84,266.86,266.72,266.72,1200.0,266.84,266.86,266.72,266.72,1200.0
2019-10-23 15:15:00,266.86,266.92,266.81,266.92,1700.0,266.86,266.92,266.81,266.92,1700.0
2019-10-23 15:20:00,266.88,267.0,266.88,266.91,2200.0,266.88,267.0,266.88,266.91,2200.0
2019-10-23 15:25:00,266.99,267.23,266.93,266.95,5403.0,266.99,267.23,266.93,266.95,5403.0
2019-10-23 15:30:00,267.05,267.25,267.03,267.12,4495.0,267.05,267.25,267.03,267.12,4495.0
2019-10-23 15:35:00,267.15,267.53,267.09,267.19,7322.0,267.15,267.53,267.09,267.19,7322.0
2019-10-23 15:40:00,267.24,267.25,266.93,267.1,3463.0,267.24,267.25,266.93,267.1,3463.0
2019-10-23 15:45:00,267.02,267.06,266.91,266.91,5500.0,267.02,267.06,266.91,266.91,5500.0
2019-10-23 15:50:00,266.96,267.23,266.91,267.12,9239.0,266.96,267.23,266.91,267.12,9239.0
2019-10-23 15:55:00,267.13,268.01,267.13,267.86,21442.0,267.13,268.01,267.13,267.86,21442.0
2019-10-24 09:30:00,267.91,268.0,266.71,267.06,5991.0,267.91,268.0,266.71,267.06,5991.0
2019-10-24 09:35:00,267.38,267.68,267.31,267.68,550.0,267.38,267.68,267.31,267.68,550.0
2019-10-24 09:40:00,267.92,267.94,267.68,267.87,1220.0,267.92,267.94,267.68,267.87,1220.0
2019-10-24 09:45:00,268.26,269.79,267.96,269.52,900.0,268.26,269.79,267.96,269.52,900.0
2019-10-24 09:50:00,270.41,270.41,270.1,270.27,650.0,270.41,270.41,270.1,270.27,650.0
2019-10-24 09:55:00,270.68,270.82,269.82,270.33,1680.0,270.68,270.82,269.82,270.33,1680.0
2019-10-24 10:00:00,270.36,270.36,269.95,270.22,750.0,270.36,270.36,269.95,270.22,750.0
2019-10-24 10:05:00,270.16,271.31,270.16,271.21,2133.0,270.16,271.31,270.16,271.21,2133.0
2019-10-24 10:10:00,271.25,271.71,270.8,271.11,1700.0,271.25,271.71,270.8,271.11,1700.0
2019-10-24 10:15:00,271.1,271.44,271.1,271.44,500.0,271.1,271.44,271.1,271.44,500.0
2019-10-24 10:20:00,271.36,271.8,271.3,271.42,5499.0,271.36,271.8,271.3,271.42,5499.0
2019-10-24 10:25:00,271.51,271.63,271.25,271.37,700.0,271.51,271.63,271.25,271.37,700.0
2019-10-24 10:30:00,271.23,271.35,270.87,271.09,800.0,271.23,271.35,270.87,271.09,800.0
2019-10-24 10:35:00,271.26,271.49,271.14,271.33,1293.0,271.26,271.49,271.14,271.33,1293.0
2019-10-24 10:40:00,271.56,271.58,271.56,271.58,200.0,271.56,271.58,271.56,271.58,200.0
2019-10-24 10:45:00,271.46,271.46,271.05,271.21,900.0,271.46,271.46,271.05,271.21,900.0
2019-10-24 10:50:00,271.38,271.61,271.12,271.18,1935.0,271.38,271.61,271.12,271.18,1935.0
2019-10-24 10:55:00,270.84,271.35,270.84,271.29,1400.0,270.84,271.35,270.84,271.29,1400.0
2019-10-24 11:00:00,271.4,271.86,271.4,271.86,550.0,271.4,271.86,271.4,271.86,550.0
2019-10-24 11:05:00,271.4,271.61,271.25,271.48,850.0,271.4,271.61,271.25,271.48,850.0
2019-10-24 11:10:00,271.37,271.6,271.22,271.22,1020.0,271.37,271.6,271.22,271.22,1020.0
2019-10-24 11:15:00,271.31,271.32,270.6,270.73,3100.0,271.31,271.32,270.6,270.73,3100.0
2019-10-24 11:20:00,270.32,270.32,269.72,269.97,2600.0,270.32,270.32,269.72,269.97,2600.0
2019-10-24 11:25:00,270.09,270.09,269.89,270.0,1300.0,270.09,270.09,269.89,270.0,1300.0
2019-10-24 11:30:00,269.87,270.06,269.35,269.64,3000.0,269.87,270.06,269.35,269.64,3000.0
2019-10-24 11:35:00,269.23,269.3,268.6,268.91,1962.0,269.23,269.3,268.6,268.91,1962.0
2019-10-24 11:40:00,269.32,269.32,268.39,268.39,1800.0,269.32,269.32,268.39,268.39,1800.0
2019-10-24 11:45:00,268.52,268.7,268.46,268.52,800.0,268.52,268.7,268.46,268.52,800.0
2019-10-24 11:50:00,268.59,268.78,268.51,268.78,1300.0,268.59,268.78,268.51,268.78,1300.0
2019-10-24 11:55:00,268.82,269.0,268.76,268.97,1255.0,268.82,269.0,268.76,268.97,1255.0
2019-10-24 12:00:00,268.88,269.68,268.88,269.45,1100.0,268.88,269.68,268.88,269.45,1100.0
2019-10-24 12:05:00,269.51,269.51,269.41,269.41,300.0,269.51,269.51,269.41,269.41,300.0
2019-10-24 12:10:00,269.28,269.28,269.04,269.04,600.0,269.28,269.28,269.04,269.04,600.0
2019-10-24 12:15:00,268.92,268.92,268.59,268.59,1800.0,268.92,268.92,268.59,268.59,1800.0
2019-10-24 12:20:00,268.58,268.83,268.58,268.83,400.0,268.58,268.83,268.58,268.83,400.0
2019-10-24 12:25:00,268.94,269.12,268.75,269.12,600.0,268.94,269.12,268.75,269.12,600.0
2019-10-24 12:30:00,268.98,269.3,268.93,269.3,650.0,268.98,269.3,268.93,269.3,650.0
2019-10-24 12:35:00,269.16,269.41,269.11,269.11,700.0,269.16,269.41,269.11,269.11,700.0
2019-10-24 12:40:00,269.05,269.05,268.72,268.72,300.0,269.05,269.05,268.72,268.72,300.0
2019-10-24 12:45:00,268.62,268.97,268.62,268.95,400.0,268.62,268.97,268.62,268.95,400.0
2019-10-24 12:50:00,268.8,268.8,268.51,268.52,800.0,268.8,268.8,268.51,268.52,800.0
2019-10-24 12:55:00,268.53,268.82,268.51,268.51,2000.0,268.53,268.82,268.51,268.51,2000.0
2019-10-24 13:00:00,268.63,268.67,267.7,267.7,6633.0,268.63,268.67,267.7,267.7,6633.0
2019-10-24 13:05:00,268.09,268.64,268.06,268.49,1476.0,268.09,268.64,268.06,268.49,1476.0
2019-10-24 13:10:00,268.42,268.53,268.41,268.44,600.0,268.42,268.53,268.41,268.44,600.0
2019-10-24 13:15:00,268.44,268.44,267.83,267.87,900.0,268.44,268.44,267.83,267.87,900.0
2019-10-24 13:20:00,267.73,268.23,267.73,268.23,600.0,267.73,268.23,267.73,268.23,600.0
2019-10-24 13:25:00,268.16,268.19,267.94,267.94,600.0,268.16,268.19,267.94,267.94,600.0
2019-10-24 13:30:00,267.9,268.04,267.33,267.33,3600.0,267.9,268.04,267.33,267.33,3600.0
2019-10-24 13:35:00,267.38,267.48,267.37,267.47,500.0,267.38,267.48,267.37,267.47,500.0
2019-10-24 13:40:00,267.59,267.75,267.59,267.75,400.0,267.59,267.75,267.59,267.75,400.0
2019-10-24 13:45:00,267.67,268.26,267.67,268.26,600.0,267.67,268.26,267.67,268.26,600.0
2019-10-24 13:50:00,267.97,267.97,267.63,267.72,900.0,267.97,267.97,267.63,267.72,900.0
2019-10-24 13:55:00,267.76,267.83,267.51,267.62,1700.0,267.76,267.83,267.51,267.62,1700.0
2019-10-24 14:00:00,267.78,268.06,267.78,267.99,700.0,267.78,268.06,267.78,267.99,700.0
2019-10-24 14:05:00,268.05,268.11,267.95,267.97,600.0,268.05,268.11,267.95,267.97,600.0
2019-10-24 14:10:00,268.13,268.29,268.05,268.05,1100.0,268.13,268.29,268.05,268.05,1100.0
2019-10-24 14:15:00,268.06,268.08,268.04,268.04,600.0,268.06,268.08,268.04,268.04,600.0
2019-10-24 14:20:00,268.12,268.32,268.02,268.21,7022.0,268.12,268.32,268.02,268.21,7022.0
2019-10-24 14:25:00,268.14,268.43,267.78,268.43,4070.0,268.14,268.43,267.78,268.43,4070.0
2019-10-24 14:30:00,268.44,268.45,267.98,268.19,5188.0,268.44,268.45,267.98,268.19,5188.0
2019-10-24 14:35:00,268.16,268.28,268.07,268.2,3219.0,268.16,268.28,268.07,268.2,3219.0
2019-10-24 14:40:00,268.19,268.19,267.77,267.92,2896.0,268.19,268.19,267.77,267.92,2896.0
2019-10-24 14:45:00,267.77,267.77,267.77,267.77,100.0,267.77,267.77,267.77,267.77,100.0
2019-10-24 14:50:00,267.77,267.89,267.73,267.89,600.0,267.77,267.89,267.73,267.89,600.0
2019-10-24 14:55:00,268.01,268.1,267.98,267.98,1700.0,268.01,268.1,267.98,267.98,1700.0
2019-10-24 15:00:00,268.04,268.2,267.97,268.2,6110.0,268.04,268.2,267.97,268.2,6110.0
2019-10-24 15:05:00,268.17,268.31,268.15,268.24,700.0,268.17,268.31,268.15,268.24,700.0
2019-10-24 15:10:00,268.23,268.39,267.98,267.99,1600.0,268.23,268.39,267.98,267.99,1600.0
2019-10-24 15:15:00,268.03,268.04,267.73,267.74,800.0,268.03,268.04,267.73,267.74,800.0
2019-10-24 15:20:00,267.75,267.84,267.74,267.74,1700.0,267.75,267.84,267.74,267.74,1700.0
2019-10-24 15:25:00,267.7,267.81,267.62,267.62,1400.0,267.7,267.81,267.62,267.62,1400.0
2019-10-24 15:30:00,267.68,267.91,267.61,267.65,29743.0,267.68,267.91,267.61,267.65,29743.0
2019-10-24 15:35:00,267.78,268.02,267.75,267.93,21284.0,267.78,268.02,267.75,267.93,21284.0
2019-10-24 15:40:00,268.0,268.04,267.7,267.78,5656.0,268.0,268.04,267.7,267.78,5656.0
2019-10-24 15:45:00,267.79,268.03,267.79,268.03,4500.0,267.79,268.03,267.79,268.03,4500.0
2019-10-24 15:50:00,268.06,268.06,267.85,268.01,6211.0,268.06,268.06,267.85,268.01,6211.0
2019-10-24 15:55:00,268.02,268.82,267.95,268.33,28924.0,268.02,268.82,267.95,268.33,28924.0
2019-10-25 09:30:00,268.63,269.18,268.63,269.13,2640.0,268.63,269.18,268.63,269.13,2640.0
2019-10-25 09:35:00,269.38,269.48,268.65,268.65,3650.0,269.38,269.48,268.65,268.65,3650.0
2019-10-25 09:40:00,268.52,269.58,268.45,268.87,3664.0,268.52,269.58,268.45,268.87,3664.0
2019-10-25 09:45:00,268.7,269.93,268.55,269.52,5150.0,268.7,269.93,268.55,269.52,5150.0
2019-10-25 09:50:00,269.42,269.63,268.45,268.93,7439.0,269.42,269.63,268.45,268.93,7439.0
2019-10-25 09:55:00,268.82,269.05,268.78,269.05,700.0,268.82,269.05,268.78,269.05,700.0
2019-10-25 10:00:00,269.0,269.14,268.45,269.02,3016.0,269.0,269.14,268.45,269.02,3016.0
2019-10-25 10:05:00,268.88,269.06,268.58,269.06,500.0,268.88,269.06,268.58,269.06,500.0
2019-10-25 10:10:00,269.13,269.49,268.98,269.09,3500.0,269.13,269.49,268.98,269.09,3500.0
2019-10-25 10:15:00,269.12,269.85,268.95,269.85,22400.0,269.12,269.85,268.95,269.85,22400.0
2019-10-25 10:20:00,270.47,270.86,270.47,270.64,950.0,270.47,270.86,270.47,270.64,950.0
2019-10-25 10:25:00,270.26,271.01,270.26,270.62,400.0,270.26,271.01,270.26,270.62,400.0
2019-10-25 10:30:00,270.2,270.77,270.0,270.0,1900.0,270.2,270.77,270.0,270.0,1900.0
2019-10-25 10:35:00,270.13,270.29,270.13,270.26,700.0,270.13,270.29,270.13,270.26,700.0
2019-10-25 10:40:00,270.09,270.21,270.09,270.19,925.0,270.09,270.21,270.09,270.19,925.0
2019-10-25 10:45:00,270.35,270.73,270.15,270.61,3245.0,270.35,270.73,270.15,270.61,3245.0
2019-10-25 10:50:00,270.46,270.46,270.13,270.38,15900.0,270.46,270.46,270.13,270.38,15900.0
2019-10-25 10:55:00,270.37,270.38,270.11,270.26,680.0,270.37,270.38,270.11,270.26,680.0
2019-10-25 11:00:00,270.16,270.38,270.15,270.27,300.0,270.16,270.38,270.15,270.27,300.0
2019-10-25 11:05:00,270.37,270.48,270.25,270.46,800.0,270.37,270.48,270.25,270.46,800.0
2019-10-25 11:10:00,270.4,270.67,270.4,270.67,200.0,270.4,270.67,270.4,270.67,200.0
2019-10-25 11:15:00,270.73,271.13,270.73,270.92,3850.0,270.73,271.13,270.73,270.92,3850.0
2019-10-25 11:20:00,270.85,270.85,270.54,270.54,1200.0,270.85,270.85,270.54,270.54,1200.0
2019-10-25 11:25:00,270.55,270.81,270.55,270.77,800.0,270.55,270.81,270.55,270.77,800.0
2019-10-25 11:30:00,270.6,270.91,270.6,270.75,1100.0,270.6,270.91,270.6,270.75,1100.0
2019-10-25 11:35:00,270.83,270.83,270.71,270.72,300.0,270.83,270.83,270.71,270.72,300.0
2019-10-25 11:40:00,270.5,270.68,270.48,270.59,1300.0,270.5,270.68,270.48,270.59,1300.0
2019-10-25 11:45:00,270.68,270.9,270.61,270.8,3320.0,270.68,270.9,270.61,270.8,3320.0
2019-10-25 11:50:00,270.72,270.95,270.27,270.57,7298.0,270.72,270.95,270.27,270.57,7298.0
2019-10-25 11:55:00,270.73,270.83,270.39,270.83,2602.0,270.73,270.83,270.39,270.83,2602.0
2019-10-25 12:00:00,270.76,270.76,270.33,270.7,1400.0,270.76,270.76,270.33,270.7,1400.0
2019-10-25 12:05:00,270.74,270.74,270.57,270.6,400.0,270.74,270.74,270.57,270.6,400.0
2019-10-25 12:10:00,270.68,270.78,270.39,270.45,8223.0,270.68,270.78,270.39,270.45,8223.0
2019-10-25 12:15:00,270.65,270.65,270.02,270.06,5001.0,270.65,270.65,270.02,270.06,5001.0
2019-10-25 12:20:00,270.15,270.46,270.06,270.31,3302.0,270.15,270.46,270.06,270.31,3302.0
2019-10-25 12:25:00,270.29,270.43,270.18,270.3,5600.0,270.29,270.43,270.18,270.3,5600.0
2019-10-25 12:30:00,270.3,270.32,270.1,270.12,1713.0,270.3,270.32,270.1,270.12,1713.0
2019-10-25 12:35:00,270.18,270.43,270.18,270.22,800.0,270.18,270.43,270.18,270.22,800.0
2019-10-25 12:40:00,270.29,270.29,270.23,270.23,501.0,270.29,270.29,270.23,270.23,501.0
2019-10-25 12:45:00,270.2,270.24,270.13,270.18,768.0,270.2,270.24,270.13,270.18,768.0
2019-10-25 12:50:00,270.15,270.15,270.0,270.06,800.0,270.15,270.15,270.0,270.06,800.0
2019-10-25 12:55:00,269.94,270.08,269.94,270.08,675.0,269.94,270.08,269.94,270.08,675.0
2019-10-25 13:00:00,269.99,269.99,269.84,269.84,700.0,269.99,269.99,269.84,269.84,700.0
2019-10-25 13:05:00,269.73,269.73,269.62,269.62,600.0,269.73,269.73,269.62,269.62,600.0
2019-10-25 13:10:00,269.52,269.7,269.52,269.57,820.0,269.52,269.7,269.52,269.57,820.0
2019-10-25 13:15:00,269.57,269.66,269.55,269.55,2700.0,269.57,269.66,269.55,269.55,2700.0
2019-10-25 13:20:00,269.52,269.59,269.49,269.58,450.0,269.52,269.59,269.49,269.58,450.0
2019-10-25 13:25:00,269.39,269.46,269.36,269.36,400.0,269.39,269.46,269.36,269.36,400.0
2019-10-25 13:30:00,269.41,269.55,269.19,269.49,5100.0,269.41,269.55,269.19,269.49,5100.0
2019-10-25 13:35:00,269.26,269.3,269.26,269.3,300.0,269.26,269.3,269.26,269.3,300.0
2019-10-25 13:40:00,269.35,269.41,269.2,269.41,300.0,269.35,269.41,269.2,269.41,300.0
2019-10-25 13:45:00,269.51,269.58,269.36,269.36,3300.0,269.51,269.58,269.36,269.36,3300.0
2019-10-25 13:50:00,269.46,269.46,269.38,269.38,300.0,269.46,269.46,269.38,269.38,300.0
2019-10-25 13:55:00,269.48,269.48,269.47,269.48,100.0,269.48,269.48,269.47,269.48,100.0
2019-10-25 14:00:00,269.55,269.62,269.46,269.51,3000.0,269.55,269.62,269.46,269.51,3000.0
2019-10-25 14:05:00,269.13,269.19,269.01,269.1,600.0,269.13,269.19,269.01,269.1,600.0
2019-10-25 14:10:00,269.06,269.28,269.06,269.11,3166.0,269.06,269.28,269.06,269.11,3166.0
2019-10-25 14:15:00,269.14,269.29,269.04,269.04,1500.0,269.14,269.29,269.04,269.04,1500.0
2019-10-25 14:20:00,269.06,269.16,269.06,269.16,400.0,269.06,269.16,269.06,269.16,400.0
2019-10-25 14:25:00,269.11,269.12,269.11,269.12,400.0,269.11,269.12,269.11,269.12,400.0
2019-10-25 14:30:00,269.27,269.27,268.9,268.91,1000.0,269.27,269.27,268.9,268.91,1000.0
2019-10-25 14:35:00,268.99,269.0,268.99,269.0,200.0,268.99,269.0,268.99,269.0,200.0
2019-10-25 14:40:00,269.25,269.25,269.25,269.25,100.0,269.25,269.25,269.25,269.25,100.0
2019-10-25 14:45:00,269.28,269.28,269.13,269.22,2900.0,269.28,269.28,269.13,269.22,2900.0
2019-10-25 14:50:00,269.33,269.45,269.32,269.41,900.0,269.33,269.45,269.32,269.41,900.0
2019-10-25 14:55:00,269.38,269.73,269.38,269.56,961.0,269.38,269.73,269.38,269.56,961.0
2019-10-25 15:00:00,269.59,269.64,269.3,269.3,8890.0,269.59,269.64,269.3,269.3,8890.0
2019-10-25 15:05:00,269.22,269.23,268.69,268.75,4981.0,269.22,269.23,268.69,268.75,4981.0
2019-10-25 15:10:00,268.98,269.22,268.81,269.22,4396.0,268.98,269.22,268.81,269.22,4396.0
2019-10-25 15:15:00,269.27,269.34,268.98,268.98,8271.0,269.27,269.34,268.98,268.98,8271.0
2019-10-25 15:20:00,268.83,269.12,268.83,269.12,400.0,268.83,269.12,268.83,269.12,400.0
2019-10-25 15:25:00,269.05,269.05,268.94,268.94,800.0,269.05,269.05,268.94,268.94,800.0
2019-10-25 15:30:00,268.9,269.17,268.87,269.01,5103.0,268.9,269.17,268.87,269.01,5103.0
2019-10-25 15:35:00,269.01,269.13,268.81,268.81,7168.0,269.01,269.13,268.81,268.81,7168.0
2019-10-25 15:40:00,268.71,268.78,268.43,268.43,3650.0,268.71,268.78,268.43,268.43,3650.0
2019-10-25 15:45:00,268.44,268.51,268.3,268.37,2500.0,268.44,268.51,268.3,268.37,2500.0
2019-10-25 15:50:00,268.58,268.58,268.22,268.22,4650.0,268.58,268.58,268.22,268.22,4650.0
2019-10-25 15:55:00,268.38,268.57,268.11,268.28,24629.0,268.38,268.57,268.11,268.28,24629.0
2019-10-28 09:30:00,267.91,268.45,267.46,267.46,8082.0,267.91,268.45,267.46,267.46,8082.0
2019-10-28 09:35:00,268.98,269.12,267.5,268.43,5746.0,268.98,269.12,267.5,268.43,5746.0
2019-10-28 09:40:00,267.69,268.19,267.68,267.8,1905.0,267.69,268.19,267.68,267.8,1905.0
2019-10-28 09:45:00,268.34,268.94,268.34,268.74,500.0,268.34,268.94,268.34,268.74,500.0
2019-10-28 09:50:00,269.17,269.24,268.33,268.37,6167.0,269.17,269.24,268.33,268.37,6167.0
2019-10-28 09:55:00,268.38,268.49,267.87,268.1,3371.0,268.38,268.49,267.87,268.1,3371.0
2019-10-28 10:00:00,268.38,268.38,268.32,268.32,250.0,268.38,268.38,268.32,268.32,250.0
2019-10-28 10:05:00,268.59,268.81,268.08,268.13,2730.0,268.59,268.81,268.08,268.13,2730.0
2019-10-28 10:10:00,268.01,268.23,267.77,267.77,2120.0,268.01,268.23,267.77,267.77,2120.0
2019-10-28 10:15:00,267.76,267.9,267.6,267.9,1355.0,267.76,267.9,267.6,267.9,1355.0
2019-10-28 10:20:00,267.61,267.63,267.14,267.14,1100.0,267.61,267.63,267.14,267.14,1100.0
2019-10-28 10:25:00,267.13,267.13,266.41,266.41,1200.0,267.13,267.13,266.41,266.41,1200.0
2019-10-28 10:30:00,266.19,266.53,266.02,266.53,3700.0,266.19,266.53,266.02,266.53,3700.0
2019-10-28 10:35:00,266.56,266.69,266.26,266.69,3845.0,266.56,266.69,266.26,266.69,3845.0
2019-10-28 10:40:00,266.8,267.5,266.8,267.5,2100.0,266.8,267.5,266.8,267.5,2100.0
2019-10-28 10:45:00,267.33,267.33,267.24,267.25,400.0,267.33,267.33,267.24,267.25,400.0
2019-10-28 10:50:00,267.31,267.63,266.89,266.9,2900.0,267.31,267.63,266.89,266.9,2900.0
2019-10-28 10:55:00,266.9,267.21,266.84,267.21,1900.0,266.9,267.21,266.84,267.21,1900.0
2019-10-28 11:00:00,267.05,267.61,267.05,267.48,2800.0,267.05,267.61,267.05,267.48,2800.0
2019-10-28 11:05:00,267.68,268.06,267.55,267.56,2900.0,267.68,268.06,267.55,267.56,2900.0
2019-10-28 11:10:00,267.55,267.57,267.03,267.03,2835.0,267.55,267.57,267.03,267.03,2835.0
2019-10-28 11:15:00,267.03,267.29,267.02,267.29,1200.0,267.03,267.29,267.02,267.29,1200.0
2019-10-28 11:20:00,267.1,267.14,266.43,266.5,1900.0,267.1,267.14,266.43,266.5,1900.0
2019-10-28 11:25:00,266.5,266.57,266.39,266.42,3315.0,266.5,266.57,266.39,266.42,3315.0
2019-10-28 11:30:00,266.61,266.84,266.19,266.38,2996.0,266.61,266.84,266.19,266.38,2996.0
2019-10-28 11:35:00,266.32,266.47,266.31,266.47,600.0,266.32,266.47,266.31,266.47,600.0
2019-10-28 11:40:00,265.76,266.17,265.75,266.14,1400.0,265.76,266.17,265.75,266.14,1400.0
2019-10-28 11:45:00,265.96,265.97,265.64,265.97,3060.0,265.96,265.97,265.64,265.97,3060.0
2019-10-28 11:50:00,266.09,266.22,266.02,266.02,400.0,266.09,266.22,266.02,266.02,400.0
2019-10-28 11:55:00,265.94,265.94,265.72,265.84,600.0,265.94,265.94,265.72,265.84,600.0
2019-10-28 12:00:00,265.74,265.77,265.31,265.77,2100.0,265.74,265.77,265.31,265.77,2100.0
2019-10-28 12:05:00,265.93,265.93,265.63,265.63,1410.0,265.93,265.93,265.63,265.63,1410.0
2019-10-28 12:10:00,265.61,265.67,265.43,265.67,1100.0,265.61,265.67,265.43,265.67,1100.0
2019-10-28 12:15:00,265.73,266.6,265.73,266.52,2848.0,265.73,266.6,265.73,266.52,2848.0
2019-10-28 12:20:00,266.62,267.59,266.62,267.54,6100.0,266.62,267.59,266.62,267.54,6100.0
2019-10-28 12:25:00,267.38,268.25,267.34,268.25,5200.0,267.38,268.25,267.34,268.25,5200.0
2019-10-28 12:30:00,268.26,268.32,268.0,268.21,2200.0,268.26,268.32,268.0,268.21,2200.0
2019-10-28 12:35:00,268.16,268.37,268.16,268.37,600.0,268.16,268.37,268.16,268.37,600.0
2019-10-28 12:40:00,268.52,268.73,268.4,268.73,2152.0,268.52,268.73,268.4,268.73,2152.0
2019-10-28 12:45:00,268.71,268.79,268.51,268.51,6635.0,268.71,268.79,268.51,268.51,6635.0
2019-10-28 12:50:00,268.65,268.71,268.54,268.71,700.0,268.65,268.71,268.54,268.71,700.0
2019-10-28 12:55:00,268.61,268.62,268.1,268.14,3302.0,268.61,268.62,268.1,268.14,3302.0
2019-10-28 13:00:00,268.16,268.16,267.87,268.11,2548.0,268.16,268.16,267.87,268.11,2548.0
2019-10-28 13:05:00,267.81,267.81,267.67,267.67,400.0,267.81,267.81,267.67,267.67,400.0
2019-10-28 13:10:00,267.59,267.91,267.18,267.91,10964.0,267.59,267.91,267.18,267.91,10964.0
2019-10-28 13:15:00,268.0,268.17,268.0,268.17,2787.0,268.0,268.17,268.0,268.17,2787.0
2019-10-28 13:20:00,268.22,268.22,267.95,268.09,2058.0,268.22,268.22,267.95,268.09,2058.0
2019-10-28 13:25:00,268.17,268.25,268.07,268.07,3500.0,268.17,268.25,268.07,268.07,3500.0
2019-10-28 13:30:00,268.0,268.0,267.69,267.93,1300.0,268.0,268.0,267.69,267.93,1300.0
2019-10-28 13:35:00,267.84,268.2,267.84,268.1,2955.0,267.84,268.2,267.84,268.1,2955.0
2019-10-28 13:40:00,268.13,268.34,268.08,268.15,2231.0,268.13,268.34,268.08,268.15,2231.0
2019-10-28 13:45:00,267.98,268.48,267.92,268.32,4200.0,267.98,268.48,267.92,268.32,4200.0
2019-10-28 13:50:00,268.44,268.44,268.13,268.13,1800.0,268.44,268.44,268.13,268.13,1800.0
2019-10-28 13:55:00,268.08,268.16,267.67,267.76,5126.0,268.08,268.16,267.67,267.76,5126.0
2019-10-28 14:00:00,267.46,267.86,267.46,267.51,6690.0,267.46,267.86,267.46,267.51,6690.0
2019-10-28 14:05:00,267.35,267.37,267.11,267.21,2333.0,267.35,267.37,267.11,267.21,2333.0
2019-10-28 14:10:00,267.26,267.36,267.08,267.09,1430.0,267.26,267.36,267.08,267.09,1430.0
2019-10-28 14:15:00,267.16,267.18,266.77,267.18,4654.0,267.16,267.18,266.77,267.18,4654.0
2019-10-28 14:20:00,267.15,267.17,266.97,266.97,2800.0,267.15,267.17,266.97,266.97,2800.0
2019-10-28 14:25:00,266.88,267.16,266.49,267.16,7629.0,266.88,267.16,266.49,267.16,7629.0
2019-10-28 14:30:00,267.21,267.26,266.92,267.05,3953.0,267.21,267.26,266.92,267.05,3953.0
2019-10-28 14:35:00,267.05,267.14,266.91,267.03,5125.0,267.05,267.14,266.91,267.03,5125.0
2019-10-28 14:40:00,267.03,267.03,266.68,266.82,3710.0,267.03,267.03,266.68,266.82,3710.0
2019-10-28 14:45:00,266.79,267.02,266.79,266.94,2768.0,266.79,267.02,266.79,266.94,2768.0
2019-10-28 14:50:00,266.95,266.95,266.76,266.9,2200.0,266.95,266.95,266.76,266.9,2200.0
2019-10-28 14:55:00,266.84,266.95,266.8,266.89,900.0,266.84,266.95,266.8,266.89,900.0
2019-10-28 15:00:00,266.96,267.13,266.89,267.03,2235.0,266.96,267.13,266.89,267.03,2235.0
2019-10-28 15:05:00,267.01,267.06,266.97,267.02,1612.0,267.01,267.06,266.97,267.02,1612.0
2019-10-28 15:10:00,267.09,267.58,267.01,267.56,3830.0,267.09,267.58,267.01,267.56,3830.0
2019-10-28 15:15:00,267.52,267.56,267.21,267.29,5398.0,267.52,267.56,267.21,267.29,5398.0
2019-10-28 15:20:00,267.29,267.58,267.18,267.31,4772.0,267.29,267.58,267.18,267.31,4772.0
2019-10-28 15:25:00,267.34,267.5,267.34,267.46,4200.0,267.34,267.5,267.34,267.46,4200.0
2019-10-28 15:30:00,267.44,267.48,267.3,267.32,4713.0,267.44,267.48,267.3,267.32,4713.0
2019-10-28 15:35:00,267.29,267.5,267.19,267.37,4475.0,267.29,267.5,267.19,267.37,4475.0
2019-10-28 15:40:00,267.32,267.38,266.92,266.99,6178.0,267.32,267.38,266.92,266.99,6178.0
2019-10-28 15:45:00,266.96,267.1,266.79,267.01,4817.0,266.96,267.1,266.79,267.01,4817.0
2019-10-28 15:50:00,267.1,267.17,266.15,266.4,11782.0,267.1,267.17,266.15,266.4,11782.0
2019-10-28 15:55:00,266.5,266.56,266.06,266.38,44582.0,266.5,266.56,266.06,266.38,44582.0
2019-10-29 09:30:00,265.71,267.25,265.56,265.78,5447.0,265.71,267.25,265.56,265.78,5447.0
2019-10-29 09:35:00,266.45,267.0,265.7,266.65,6983.0,266.45,267.0,265.7,266.65,6983.0
2019-10-29 09:40:00,266.77,266.77,265.78,266.32,1027.0,266.77,266.77,265.78,266.32,1027.0
2019-10-29 09:45:00,266.3,266.3,265.89,265.97,2582.0,266.3,266.3,265.89,265.97,2582.0
2019-10-29 09:50:00,265.93,266.25,265.84,266.14,13188.0,265.93,266.25,265.84,266.14,13188.0
2019-10-29 09:55:00,266.04,266.12,265.46,265.7,20197.0,266.04,266.12,265.46,265.7,20197.0
2019-10-29 10:00:00,265.63,265.68,265.03,265.48,20937.0,265.63,265.68,265.03,265.48,20937.0
2019-10-29 10:05:00,265.66,265.66,264.74,265.38,19105.0,265.66,265.66,264.74,265.38,19105.0
2019-10-29 10:10:00,265.48,265.48,265.03,265.03,10715.0,265.48,265.48,265.03,265.03,10715.0
2019-10-29 10:15:00,265.05,265.26,264.48,264.54,3814.0,265.05,265.26,264.48,264.54,3814.0
2019-10-29 10:20:00,264.5,265.41,264.5,265.4,5955.0,264.5,265.41,264.5,265.4,5955.0
2019-10-29 10:25:00,265.16,265.59,264.98,265.59,12793.0,265.16,265.59,264.98,265.59,12793.0
2019-10-29 10:30:00,265.89,266.78,265.66,266.78,4200.0,265.89,266.78,265.66,266.78,4200.0
2019-10-29 10:35:00,267.14,267.44,266.92,267.29,5400.0,267.14,267.44,266.92,267.29,5400.0
2019-10-29 10:40:00,267.42,267.46,266.9,266.97,15299.0,267.42,267.46,266.9,266.97,15299.0
2019-10-29 10:45:00,267.14,267.61,266.89,267.51,17727.0,267.14,267.61,266.89,267.51,17727.0
2019-10-29 10:50:00,267.62,268.01,266.77,267.84,17850.0,267.62,268.01,266.77,267.84,17850.0
2019-10-29 10:55:00,267.97,268.3,267.86,268.3,6584.0,267.97,268.3,267.86,268.3,6584.0
2019-10-29 11:00:00,268.53,268.85,268.51,268.85,5197.0,268.53,268.85,268.51,268.85,5197.0
2019-10-29 11:05:00,268.85,269.24,268.4,269.22,7236.0,268.85,269.24,268.4,269.22,7236.0
2019-10-29 11:10:00,269.39,269.39,268.81,269.17,33600.0,269.39,269.39,268.81,269.17,33600.0
2019-10-29 11:15:00,269.11,269.8,269.1,269.68,5054.0,269.11,269.8,269.1,269.68,5054.0
2019-10-29 11:20:00,269.83,269.83,269.48,269.65,3470.0,269.83,269.83,269.48,269.65,3470.0
2019-10-29 11:25:00,269.69,270.42,269.63,270.42,9211.0,269.69,270.42,269.63,270.42,9211.0
2019-10-29 11:30:00,270.38,270.51,269.26,269.66,16310.0,270.38,270.51,269.26,269.66,16310.0
2019-10-29 11:35:00,269.6,269.92,269.39,269.92,2550.0,269.6,269.92,269.39,269.92,2550.0
2019-10-29 11:40:00,270.02,270.09,269.84,270.09,1700.0,270.02,270.09,269.84,270.09,1700.0
2019-10-29 11:45:00,270.02,270.08,269.71,269.75,3396.0,270.02,270.08,269.71,269.75,3396.0
2019-10-29 11:50:00,269.51,269.84,269.2,269.84,2300.0,269.51,269.84,269.2,269.84,2300.0
2019-10-29 11:55:00,269.54,270.07,269.52,269.64,2815.0,269.54,270.07,269.52,269.64,2815.0
2019-10-29 12:00:00,269.45,269.81,269.28,269.81,1450.0,269.45,269.81,269.28,269.81,1450.0
2019-10-29 12:05:00,269.77,270.19,269.73,270.0,1000.0,269.77,270.19,269.73,270.0,1000.0
2019-10-29 12:10:00,270.17,270.23,269.96,269.96,900.0,270.17,270.23,269.96,269.96,900.0
2019-10-29 12:15:00,269.99,270.55,269.97,270.55,2600.0,269.99,270.55,269.97,270.55,2600.0
2019-10-29 12:20:00,270.33,270.46,270.33,270.4,500.0,270.33,270.46,270.33,270.4,500.0
2019-10-29 12:25:00,270.39,270.69,270.39,270.69,2100.0,270.39,270.69,270.39,270.69,2100.0
2019-10-29 12:30:00,270.64,270.79,270.64,270.74,2713.0,270.64,270.79,270.64,270.74,2713.0
2019-10-29 12:35:00,270.74,271.41,270.7,271.41,11738.0,270.74,271.41,270.7,271.41,11738.0
2019-10-29 12:40:00,271.45,271.69,271.39,271.69,2500.0,271.45,271.69,271.39,271.69,2500.0
2019-10-29 12:45:00,271.63,271.63,271.22,271.43,4069.0,271.63,271.63,271.22,271.43,4069.0
2019-10-29 12:50:00,271.47,271.77,271.47,271.77,500.0,271.47,271.77,271.47,271.77,500.0
2019-10-29 12:55:00,271.74,271.97,271.57,271.85,1700.0,271.74,271.97,271.57,271.85,1700.0
2019-10-29 13:00:00,272.04,272.58,272.04,272.33,1600.0,272.04,272.58,272.04,272.33,1600.0
2019-10-29 13:05:00,272.4,272.54,272.3,272.54,1800.0,272.4,272.54,272.3,272.54,1800.0
2019-10-29 13:10:00,272.42,272.73,272.31,272.31,2500.0,272.42,272.73,272.31,272.31,2500.0
2019-10-29 13:15:00,272.23,272.45,272.18,272.45,2900.0,272.23,272.45,272.18,272.45,2900.0
2019-10-29 13:20:00,272.36,272.46,272.29,272.44,2300.0,272.36,272.46,272.29,272.44,2300.0
2019-10-29 13:25:00,272.51,272.51,272.22,272.25,2300.0,272.51,272.51,272.22,272.25,2300.0
2019-10-29 13:30:00,272.25,272.7,272.2,272.57,4100.0,272.25,272.7,272.2,272.57,4100.0
2019-10-29 13:35:00,272.53,272.9,272.47,272.86,3900.0,272.53,272.9,272.47,272.86,3900.0
2019-10-29 13:40:00,272.63,273.12,272.63,272.99,4222.0,272.63,273.12,272.63,272.99,4222.0
2019-10-29 13:45:00,273.12,273.19,272.94,272.96,2782.0,273.12,273.19,272.94,272.96,2782.0
2019-10-29 13:50:00,272.96,273.4,272.96,273.4,1400.0,272.96,273.4,272.96,273.4,1400.0
2019-10-29 13:55:00,273.33,273.43,273.24,273.34,2390.0,273.33,273.43,273.24,273.34,2390.0
2019-10-29 14:00:00,273.16,273.46,272.72,272.93,4100.0,273.16,273.46,272.72,272.93,4100.0
2019-10-29 14:05:00,272.77,273.21,272.73,273.21,2076.0,272.77,273.21,272.73,273.21,2076.0
2019-10-29 14:10:00,273.27,273.42,273.11,273.11,2000.0,273.27,273.42,273.11,273.11,2000.0
2019-10-29 14:15:00,273.12,273.18,272.81,272.85,3700.0,273.12,273.18,272.81,272.85,3700.0
2019-10-29 14:20:00,272.77,272.82,272.27,272.28,3762.0,272.77,272.82,272.27,272.28,3762.0
2019-10-29 14:25:00,272.31,272.31,271.96,272.19,3211.0,272.31,272.31,271.96,272.19,3211.0
2019-10-29 14:30:00,272.2,272.27,272.15,272.15,800.0,272.2,272.27,272.15,272.15,800.0
2019-10-29 14:35:00,272.11,272.11,271.73,271.73,2700.0,272.11,272.11,271.73,271.73,2700.0
2019-10-29 14:40:00,271.76,271.9,271.54,271.56,1400.0,271.76,271.9,271.54,271.56,1400.0
2019-10-29 14:45:00,271.72,271.82,271.5,271.52,3110.0,271.72,271.82,271.5,271.52,3110.0
2019-10-29 14:50:00,271.5,271.88,271.29,271.29,3000.0,271.5,271.88,271.29,271.29,3000.0
2019-10-29 14:55:00,271.13,271.31,270.88,270.88,2809.0,271.13,271.31,270.88,270.88,2809.0
2019-10-29 15:00:00,270.95,271.13,270.85,271.08,2400.0,270.95,271.13,270.85,271.08,2400.0
2019-10-29 15:05:00,271.15,271.27,270.65,270.66,2600.0,271.15,271.27,270.65,270.66,2600.0
2019-10-29 15:10:00,270.66,271.05,270.66,270.9,1500.0,270.66,271.05,270.66,270.9,1500.0
2019-10-29 15:15:00,270.9,270.9,270.69,270.78,3000.0,270.9,270.9,270.69,270.78,3000.0
2019-10-29 15:20:00,270.79,270.9,270.78,270.81,1800.0,270.79,270.9,270.78,270.81,1800.0
2019-10-29 15:25:00,270.81,270.86,270.37,270.37,2944.0,270.81,270.86,270.37,270.37,2944.0
2019-10-29 15:30:00,270.43,270.57,270.26,270.38,4894.0,270.43,270.57,270.26,270.38,4894.0
2019-10-29 15:35:00,270.35,270.44,270.19,270.34,3652.0,270.35,270.44,270.19,270.34,3652.0
2019-10-29 15:40:00,270.49,270.52,270.33,270.33,4200.0,270.49,270.52,270.33,270.33,4200.0
2019-10-29 15:45:00,270.31,270.36,269.96,270.07,6105.0,270.31,270.36,269.96,270.07,6105.0
2019-10-29 15:50:00,270.24,270.89,270.24,270.44,12767.0,270.24,270.89,270.24,270.44,12767.0
2019-10-29 15:55:00,270.37,271.64,270.37,270.83,28211.0,270.37,271.64,270.37,270.83,28211.0
2019-10-30 09:30:00,270.88,271.61,270.88,271.14,3419.0,270.88,271.61,270.88,271.14,3419.0
2019-10-30 09:35:00,270.95,270.95,270.0,270.72,500.0,270.95,270.95,270.0,270.72,500.0
2019-10-30 09:40:00,270.88,270.98,270.88,270.98,200.0,270.88,270.98,270.88,270.98,200.0
2019-10-30 09:45:00,270.78,270.86,270.78,270.81,500.0,270.78,270.86,270.78,270.81,500.0
2019-10-30 09:50:00,270.67,271.08,270.66,271.08,500.0,270.67,271.08,270.66,271.08,500.0
2019-10-30 09:55:00,271.42,272.02,271.41,271.63,1200.0,271.42,272.02,271.41,271.63,1200.0
2019-10-30 10:00:00,271.35,271.74,270.49,270.76,4635.0,271.35,271.74,270.49,270.76,4635.0
2019-10-30 10:05:00,270.81,271.15,270.69,271.15,2282.0,270.81,271.15,270.69,271.15,2282.0
2019-10-30 10:10:00,271.31,271.52,271.04,271.34,3100.0,271.31,271.52,271.04,271.34,3100.0
2019-10-30 10:15:00,271.54,272.02,271.42,272.01,2768.0,271.54,272.02,271.42,272.01,2768.0
2019-10-30 10:20:00,272.2,272.76,272.2,272.4,1700.0,272.2,272.76,272.2,272.4,1700.0
2019-10-30 10:25:00,272.81,273.07,272.8,273.06,400.0,272.81,273.07,272.8,273.06,400.0
2019-10-30 10:30:00,272.99,273.12,272.79,272.95,1400.0,272.99,273.12,272.79,272.95,1400.0
2019-10-30 10:35:00,273.44,273.44,273.25,273.43,700.0,273.44,273.44,273.25,273.43,700.0
2019-10-30 10:40:00,273.39,273.55,272.77,273.3,4633.0,273.39,273.55,272.77,273.3,4633.0
2019-10-30 10:45:00,273.58,273.67,273.37,273.38,1500.0,273.58,273.67,273.37,273.38,1500.0
2019-10-30 10:50:00,273.35,273.5,273.2,273.43,1000.0,273.35,273.5,273.2,273.43,1000.0
2019-10-30 10:55:00,273.44,273.46,273.41,273.41,500.0,273.44,273.46,273.41,273.41,500.0
2019-10-30 11:00:00,273.35,273.63,273.29,273.31,2014.0,273.35,273.63,273.29,273.31,2014.0
2019-10-30 11:05:00,272.91,273.31,272.89,273.14,1100.0,272.91,273.31,272.89,273.14,1100.0
2019-10-30 11:10:00,273.24,273.68,273.24,273.48,2100.0,273.24,273.68,273.24,273.48,2100.0
2019-10-30 11:15:00,273.74,273.86,273.58,273.86,2500.0,273.74,273.86,273.58,273.86,2500.0
2019-10-30 11:20:00,273.78,273.94,273.39,273.54,2443.0,273.78,273.94,273.39,273.54,2443.0
2019-10-30 11:25:00,273.39,273.45,273.21,273.3,1200.0,273.39,273.45,273.21,273.3,1200.0
2019-10-30 11:30:00,273.58,273.61,273.17,273.18,1000.0,273.58,273.61,273.17,273.18,1000.0
2019-10-30 11:35:00,272.91,272.91,272.51,272.75,1800.0,272.91,272.91,272.51,272.75,1800.0
2019-10-30 11:40:00,272.59,272.59,272.2,272.46,2400.0,272.59,272.59,272.2,272.46,2400.0
2019-10-30 11:45:00,272.5,272.66,272.4,272.49,1652.0,272.5,272.66,272.4,272.49,1652.0
2019-10-30 11:50:00,272.57,272.6,272.26,272.38,3200.0,272.57,272.6,272.26,272.38,3200.0
2019-10-30 11:55:00,272.47,272.66,272.23,272.6,4600.0,272.47,272.66,272.23,272.6,4600.0
2019-10-30 12:00:00,272.67,272.93,272.67,272.87,1100.0,272.67,272.93,272.67,272.87,1100.0
2019-10-30 12:05:00,272.99,273.27,272.88,273.09,700.0,272.99,273.27,272.88,273.09,700.0
2019-10-30 12:10:00,273.1,273.27,273.0,273.0,792.0,273.1,273.27,273.0,273.0,792.0
2019-10-30 12:15:00,273.15,273.21,272.89,273.02,2000.0,273.15,273.21,272.89,273.02,2000.0
2019-10-30 12:20:00,272.85,272.91,272.59,272.59,1100.0,272.85,272.91,272.59,272.59,1100.0
2019-10-30 12:25:00,272.72,272.72,272.22,272.22,1200.0,272.72,272.72,272.22,272.22,1200.0
2019-10-30 12:30:00,272.19,272.19,272.19,272.19,100.0,272.19,272.19,272.19,272.19,100.0
2019-10-30 12:35:00,272.19,272.24,272.03,272.17,1000.0,272.19,272.24,272.03,272.17,1000.0
2019-10-30 12:40:00,272.03,272.09,271.89,271.89,1600.0,272.03,272.09,271.89,271.89,1600.0
2019-10-30 12:45:00,271.83,271.84,271.78,271.78,400.0,271.83,271.84,271.78,271.78,400.0
2019-10-30 12:50:00,271.72,271.72,271.67,271.67,500.0,271.72,271.72,271.67,271.67,500.0
2019-10-30 12:55:00,271.69,271.69,271.29,271.29,1100.0,271.69,271.69,271.29,271.29,1100.0
2019-10-30 13:00:00,271.23,271.38,271.23,271.24,400.0,271.23,271.38,271.23,271.24,400.0
2019-10-30 13:05:00,271.18,271.35,271.18,271.33,900.0,271.18,271.35,271.18,271.33,900.0
2019-10-30 13:10:00,271.26,271.69,271.26,271.68,900.0,271.26,271.69,271.26,271.68,900.0
2019-10-30 13:15:00,271.59,271.6,271.51,271.51,530.0,271.59,271.6,271.51,271.51,530.0
2019-10-30 13:20:00,271.55,271.55,271.29,271.29,500.0,271.55,271.55,271.29,271.29,500.0
2019-10-30 13:25:00,271.42,272.33,271.3,272.33,3200.0,271.42,272.33,271.3,272.33,3200.0
2019-10-30 13:30:00,272.05,272.12,271.9,271.97,1150.0,272.05,272.12,271.9,271.97,1150.0
2019-10-30 13:35:00,272.0,272.07,271.94,272.07,1700.0,272.0,272.07,271.94,272.07,1700.0
2019-10-30 13:40:00,272.01,272.13,271.96,272.04,1500.0,272.01,272.13,271.96,272.04,1500.0
2019-10-30 13:45:00,272.1,272.41,271.95,271.95,2500.0,272.1,272.41,271.95,271.95,2500.0
2019-10-30 13:50:00,271.91,272.36,271.91,272.35,400.0,271.91,272.36,271.91,272.35,400.0
2019-10-30 13:55:00,272.24,272.24,272.22,272.24,500.0,272.24,272.24,272.22,272.24,500.0
2019-10-30 14:00:00,271.98,272.1,271.01,272.07,1700.0,271.98,272.1,271.01,272.07,1700.0
2019-10-30 14:05:00,271.96,271.96,271.43,271.47,1200.0,271.96,271.96,271.43,271.47,1200.0
2019-10-30 14:10:00,271.65,272.0,271.65,271.8,1105.0,271.65,272.0,271.65,271.8,1105.0
2019-10-30 14:15:00,272.19,272.19,272.12,272.14,400.0,272.19,272.19,272.12,272.14,400.0
2019-10-30 14:20:00,272.47,272.55,272.34,272.52,1200.0,272.47,272.55,272.34,272.52,1200.0
2019-10-30 14:25:00,272.39,272.39,272.07,272.07,700.0,272.39,272.39,272.07,272.07,700.0
2019-10-30 14:30:00,271.94,271.94,271.49,271.49,700.0,271.94,271.94,271.49,271.49,700.0
2019-10-30 14:35:00,271.64,271.64,271.36,271.36,773.0,271.64,271.64,271.36,271.36,773.0
2019-10-30 14:40:00,271.55,272.06,271.55,272.06,300.0,271.55,272.06,271.55,272.06,300.0
2019-10-30 14:45:00,272.12,272.39,272.0,272.0,11372.0,272.12,272.39,272.0,272.0,11372.0
2019-10-30 14:50:00,272.0,272.8,271.94,272.01,5301.0,272.0,272.8,271.94,272.01,5301.0
2019-10-30 14:55:00,272.0,272.07,271.7,271.92,2404.0,272.0,272.07,271.7,271.92,2404.0
2019-10-30 15:00:00,271.8,272.09,271.59,271.59,4330.0,271.8,272.09,271.59,271.59,4330.0
2019-10-30 15:05:00,271.6,271.73,270.96,271.63,7900.0,271.6,271.73,270.96,271.63,7900.0
2019-10-30 15:10:00,271.71,272.21,271.63,271.9,3200.0,271.71,272.21,271.63,271.9,3200.0
2019-10-30 15:15:00,271.94,272.3,271.94,272.3,1800.0,271.94,272.3,271.94,272.3,1800.0
2019-10-30 15:20:00,272.6,273.13,272.45,272.99,2219.0,272.6,273.13,272.45,272.99,2219.0
2019-10-30 15:25:00,273.01,273.15,272.76,272.92,2900.0,273.01,273.15,272.76,272.92,2900.0
2019-10-30 15:30:00,272.91,273.15,272.85,272.9,3954.0,272.91,273.15,272.85,272.9,3954.0
2019-10-30 15:35:00,272.94,272.97,272.68,272.8,2122.0,272.94,272.97,272.68,272.8,2122.0
2019-10-30 15:40:00,272.95,273.05,272.7,272.91,6100.0,272.95,273.05,272.7,272.91,6100.0
2019-10-30 15:45:00,272.9,273.6,272.84,273.5,4813.0,272.9,273.6,272.84,273.5,4813.0
2019-10-30 15:50:00,273.61,273.71,273.25,273.47,4500.0,273.61,273.71,273.25,273.47,4500.0
2019-10-30 15:55:00,273.74,274.06,273.32,273.64,14799.0,273.74,274.06,273.32,273.64,14799.0
2019-10-31 09:30:00,272.25,277.94,270.5,276.45,11834.0,272.25,277.94,270.5,276.45,11834.0
2019-10-31 09:35:00,276.97,279.99,276.93,279.1,4153.0,276.97,279.99,276.93,279.1,4153.0
2019-10-31 09:40:00,279.93,284.28,279.0,283.8,5091.0,279.93,284.28,279.0,283.8,5091.0
2019-10-31 09:45:00,283.32,289.0,283.19,289.0,11521.0,283.32,289.0,283.19,289.0,11521.0
2019-10-31 09:50:00,289.0,289.55,284.47,287.72,9903.0,289.0,289.55,284.47,287.72,9903.0
2019-10-31 09:55:00,288.17,288.76,287.0,288.35,6761.0,288.17,288.76,287.0,288.35,6761.0
2019-10-31 10:00:00,289.51,291.6,288.8,291.6,14355.0,289.51,291.6,288.8,291.6,14355.0
2019-10-31 10:05:00,291.67,292.99,289.72,291.36,16460.0,291.67,292.99,289.72,291.36,16460.0
2019-10-31 10:10:00,291.62,291.62,289.56,290.51,3610.0,291.62,291.62,289.56,290.51,3610.0
2019-10-31 10:15:00,289.74,293.0,288.36,293.0,8625.0,289.74,293.0,288.36,293.0,8625.0
2019-10-31 10:20:00,292.89,294.57,291.46,293.26,10997.0,292.89,294.57,291.46,293.26,10997.0
2019-10-31 10:25:00,293.36,294.27,290.4,291.31,7400.0,293.36,294.27,290.4,291.31,7400.0
2019-10-31 10:30:00,291.31,291.9,288.88,289.2,14880.0,291.31,291.9,288.88,289.2,14880.0
2019-10-31 10:35:00,289.89,290.24,288.08,289.05,9678.0,289.89,290.24,288.08,289.05,9678.0
2019-10-31 10:40:00,289.08,289.1,287.64,287.65,4578.0,289.08,289.1,287.64,287.65,4578.0
2019-10-31 10:45:00,287.65,288.16,285.38,285.38,17232.0,287.65,288.16,285.38,285.38,17232.0
2019-10-31 10:50:00,285.35,288.43,285.24,287.9,12099.0,285.35,288.43,285.24,287.9,12099.0
2019-10-31 10:55:00,287.56,288.04,286.07,287.06,7231.0,287.56,288.04,286.07,287.06,7231.0
2019-10-31 11:00:00,286.79,287.33,286.29,286.78,4200.0,286.79,287.33,286.29,286.78,4200.0
2019-10-31 11:05:00,287.02,288.37,286.47,287.17,7543.0,287.02,288.37,286.47,287.17,7543.0
2019-10-31 11:10:00,286.42,288.83,286.42,288.44,9016.0,286.42,288.83,286.42,288.44,9016.0
2019-10-31 11:15:00,287.65,287.96,286.92,287.28,4319.0,287.65,287.96,286.92,287.28,4319.0
2019-10-31 11:20:00,287.24,287.94,286.59,287.48,4864.0,287.24,287.94,286.59,287.48,4864.0
2019-10-31 11:25:00,287.4,288.21,286.96,287.42,6018.0,287.4,288.21,286.96,287.42,6018.0
2019-10-31 11:30:00,287.36,288.12,286.95,287.5,7000.0,287.36,288.12,286.95,287.5,7000.0
2019-10-31 11:35:00,286.91,288.02,286.91,287.52,4322.0,286.91,288.02,286.91,287.52,4322.0
2019-10-31 11:40:00,287.46,287.46,285.21,285.22,1700.0,287.46,287.46,285.21,285.22,1700.0
2019-10-31 11:45:00,285.22,285.55,284.72,284.72,4800.0,285.22,285.55,284.72,284.72,4800.0
2019-10-31 11:50:00,284.1,285.29,284.1,284.98,2300.0,284.1,285.29,284.1,284.98,2300.0
2019-10-31 11:55:00,285.01,285.42,284.33,284.53,3700.0,285.01,285.42,284.33,284.53,3700.0
2019-10-31 12:00:00,284.55,285.38,284.4,284.43,5900.0,284.55,285.38,284.4,284.43,5900.0
2019-10-31 12:05:00,284.3,284.64,283.32,283.64,3840.0,284.3,284.64,283.32,283.64,3840.0
2019-10-31 12:10:00,283.52,283.77,283.4,283.77,1500.0,283.52,283.77,283.4,283.77,1500.0
2019-10-31 12:15:00,283.66,283.66,282.8,283.19,4000.0,283.66,283.66,282.8,283.19,4000.0
2019-10-31 12:20:00,282.76,283.04,281.83,282.28,5699.0,282.76,283.04,281.83,282.28,5699.0
2019-10-31 12:25:00,282.59,283.17,282.58,283.17,2300.0,282.59,283.17,282.58,283.17,2300.0
2019-10-31 12:30:00,283.65,284.5,283.65,284.4,2962.0,283.65,284.5,283.65,284.4,2962.0
2019-10-31 12:35:00,284.66,285.0,284.42,284.74,6703.0,284.66,285.0,284.42,284.74,6703.0
2019-10-31 12:40:00,284.63,284.75,284.16,284.72,8747.0,284.63,284.75,284.16,284.72,8747.0
2019-10-31 12:45:00,284.54,284.58,283.85,284.09,8800.0,284.54,284.58,283.85,284.09,8800.0
2019-10-31 12:50:00,284.03,285.16,283.81,285.15,5940.0,284.03,285.16,283.81,285.15,5940.0
2019-10-31 12:55:00,285.04,285.99,285.04,285.99,2050.0,285.04,285.99,285.04,285.99,2050.0
2019-10-31 13:00:00,285.8,286.37,285.8,285.94,10958.0,285.8,286.37,285.8,285.94,10958.0
2019-10-31 13:05:00,285.7,285.93,285.21,285.83,2600.0,285.7,285.93,285.21,285.83,2600.0
2019-10-31 13:10:00,285.81,285.86,285.46,285.46,900.0,285.81,285.86,285.46,285.46,900.0
2019-10-31 13:15:00,285.45,286.12,285.45,286.12,1905.0,285.45,286.12,285.45,286.12,1905.0
2019-10-31 13:20:00,286.03,286.35,285.79,286.35,1215.0,286.03,286.35,285.79,286.35,1215.0
2019-10-31 13:25:00,286.12,286.7,286.1,286.69,1715.0,286.12,286.7,286.1,286.69,1715.0
2019-10-31 13:30:00,286.58,287.66,286.58,287.27,2810.0,286.58,287.66,286.58,287.27,2810.0
2019-10-31 13:35:00,287.07,287.39,286.94,287.1,1500.0,287.07,287.39,286.94,287.1,1500.0
2019-10-31 13:40:00,287.14,288.03,287.12,287.47,1300.0,287.14,288.03,287.12,287.47,1300.0
2019-10-31 13:45:00,287.65,287.74,287.23,287.63,3100.0,287.65,287.74,287.23,287.63,3100.0
2019-10-31 13:50:00,287.53,287.85,287.43,287.84,2766.0,287.53,287.85,287.43,287.84,2766.0
2019-10-31 13:55:00,288.03,288.28,287.77,287.77,1927.0,288.03,288.28,287.77,287.77,1927.0
2019-10-31 14:00:00,287.77,288.47,287.73,288.43,5300.0,287.77,288.47,287.73,288.43,5300.0
2019-10-31 14:05:00,288.57,288.85,288.56,288.6,3400.0,288.57,288.85,288.56,288.6,3400.0
2019-10-31 14:10:00,288.56,288.56,287.96,287.96,2850.0,288.56,288.56,287.96,287.96,2850.0
2019-10-31 14:15:00,287.7,287.7,286.71,286.71,2800.0,287.7,287.7,286.71,286.71,2800.0
2019-10-31 14:20:00,286.53,286.53,286.0,286.16,3188.0,286.53,286.53,286.0,286.16,3188.0
2019-10-31 14:25:00,285.66,286.04,285.5,285.5,1800.0,285.66,286.04,285.5,285.5,1800.0
2019-10-31 14:30:00,285.37,286.04,285.37,285.53,2079.0,285.37,286.04,285.37,285.53,2079.0
2019-10-31 14:35:00,285.71,285.93,285.49,285.49,1100.0,285.71,285.93,285.49,285.49,1100.0
2019-10-31 14:40:00,285.51,285.81,285.32,285.53,1800.0,285.51,285.81,285.32,285.53,1800.0
2019-10-31 14:45:00,285.39,285.4,284.61,285.3,1846.0,285.39,285.4,284.61,285.3,1846.0
2019-10-31 14:50:00,285.4,285.66,284.93,285.55,4400.0,285.4,285.66,284.93,285.55,4400.0
2019-10-31 14:55:00,285.94,285.94,285.61,285.66,2500.0,285.94,285.94,285.61,285.66,2500.0
2019-10-31 15:00:00,285.62,285.74,285.47,285.64,2200.0,285.62,285.74,285.47,285.64,2200.0
2019-10-31 15:05:00,285.53,285.89,285.53,285.75,1800.0,285.53,285.89,285.53,285.75,1800.0
2019-10-31 15:10:00,285.76,285.8,285.34,285.8,2000.0,285.76,285.8,285.34,285.8,2000.0
2019-10-31 15:15:00,285.71,286.01,285.56,285.78,4646.0,285.71,286.01,285.56,285.78,4646.0
2019-10-31 15:20:00,285.78,285.84,284.8,284.93,5200.0,285.78,285.84,284.8,284.93,5200.0
2019-10-31 15:25:00,284.97,285.08,284.81,285.04,2600.0,284.97,285.08,284.81,285.04,2600.0
2019-10-31 15:30:00,285.06,285.85,284.78,285.74,4550.0,285.06,285.85,284.78,285.74,4550.0
2019-10-31 15:35:00,285.76,285.76,285.1,285.15,2856.0,285.76,285.76,285.1,285.15,2856.0
2019-10-31 15:40:00,285.25,285.34,284.85,284.99,3400.0,285.25,285.34,284.85,284.99,3400.0
2019-10-31 15:45:00,284.97,284.98,284.2,284.35,5300.0,284.97,284.98,284.2,284.35,5300.0
2019-10-31 15:50:00,283.94,284.75,283.78,284.22,7503.0,283.94,284.75,283.78,284.22,7503.0
2019-10-31 15:55:00,283.86,285.24,283.81,285.16,22934.0,283.86,285.24,283.81,285.16,22934.0
2019-11-01 09:30:00,285.56,285.99,283.86,284.87,6928.0,285.56,285.99,283.86,284.87,6928.0
2019-11-01 09:35:00,283.94,285.11,283.87,284.85,2518.0,283.94,285.11,283.87,284.85,2518.0
2019-11-01 09:40:00,284.93,286.05,284.71,285.92,2075.0,284.93,286.05,284.71,285.92,2075.0
2019-11-01 09:45:00,286.76,287.01,286.14,286.14,4200.0,286.76,287.01,286.14,286.14,4200.0
2019-11-01 09:50:00,286.51,287.72,286.37,287.72,34313.0,286.51,287.72,286.37,287.72,34313.0
2019-11-01 09:55:00,287.57,287.92,287.3,287.78,1497.0,287.57,287.92,287.3,287.78,1497.0
2019-11-01 10:00:00,287.04,287.04,286.11,286.25,1500.0,287.04,287.04,286.11,286.25,1500.0
2019-11-01 10:05:00,286.22,286.73,286.2,286.41,3200.0,286.22,286.73,286.2,286.41,3200.0
2019-11-01 10:10:00,286.41,286.83,286.26,286.29,3773.0,286.41,286.83,286.26,286.29,3773.0
2019-11-01 10:15:00,286.29,286.33,286.0,286.08,3100.0,286.29,286.33,286.0,286.08,3100.0
2019-11-01 10:20:00,285.87,286.28,285.87,286.22,900.0,285.87,286.28,285.87,286.22,900.0
2019-11-01 10:25:00,286.01,286.14,285.36,285.37,1600.0,286.01,286.14,285.36,285.37,1600.0
2019-11-01 10:30:00,285.46,285.47,284.88,284.88,1905.0,285.46,285.47,284.88,284.88,1905.0
2019-11-01 10:35:00,284.36,284.72,284.02,284.31,4608.0,284.36,284.72,284.02,284.31,4608.0
2019-11-01 10:40:00,284.45,284.53,283.98,283.98,1000.0,284.45,284.53,283.98,283.98,1000.0
2019-11-01 10:45:00,283.42,283.86,283.35,283.86,2858.0,283.42,283.86,283.35,283.86,2858.0
2019-11-01 10:50:00,283.97,284.4,283.92,284.4,3019.0,283.97,284.4,283.92,284.4,3019.0
2019-11-01 10:55:00,284.77,286.6,284.77,286.6,3530.0,284.77,286.6,284.77,286.6,3530.0
2019-11-01 11:00:00,286.36,286.6,285.52,285.85,1900.0,286.36,286.6,285.52,285.85,1900.0
2019-11-01 11:05:00,285.54,285.63,285.28,285.48,900.0,285.54,285.63,285.28,285.48,900.0
2019-11-01 11:10:00,285.49,285.65,285.19,285.19,7488.0,285.49,285.65,285.19,285.19,7488.0
2019-11-01 11:15:00,285.2,285.4,284.69,284.91,2335.0,285.2,285.4,284.69,284.91,2335.0
2019-11-01 11:20:00,284.82,284.82,284.82,284.82,100.0,284.82,284.82,284.82,284.82,100.0
2019-11-01 11:25:00,284.83,284.83,284.35,284.48,850.0,284.83,284.83,284.35,284.48,850.0
2019-11-01 11:30:00,284.37,284.78,284.36,284.56,1200.0,284.37,284.78,284.36,284.56,1200.0
2019-11-01 11:35:00,284.03,284.32,283.92,283.92,1400.0,284.03,284.32,283.92,283.92,1400.0
2019-11-01 11:40:00,284.07,284.6,283.92,284.32,2600.0,284.07,284.6,283.92,284.32,2600.0
2019-11-01 11:45:00,284.28,284.45,284.21,284.22,1200.0,284.28,284.45,284.21,284.22,1200.0
2019-11-01 11:50:00,284.22,284.48,284.17,284.31,1900.0,284.22,284.48,284.17,284.31,1900.0
2019-11-01 11:55:00,284.18,284.5,284.18,284.48,900.0,284.18,284.5,284.18,284.48,900.0
2019-11-01 12:00:00,284.35,284.52,283.89,283.97,8590.0,284.35,284.52,283.89,283.97,8590.0
2019-11-01 12:05:00,283.64,283.64,282.55,282.55,1750.0,283.64,283.64,282.55,282.55,1750.0
2019-11-01 12:10:00,282.56,282.56,281.4,281.56,6198.0,282.56,282.56,281.4,281.56,6198.0
2019-11-01 12:15:00,281.49,281.49,280.72,280.77,1400.0,281.49,281.49,280.72,280.77,1400.0
2019-11-01 12:20:00,280.59,280.7,280.02,280.02,3520.0,280.59,280.7,280.02,280.02,3520.0
2019-11-01 12:25:00,279.86,280.05,279.63,279.63,3100.0,279.86,280.05,279.63,279.63,3100.0
2019-11-01 12:30:00,279.73,280.43,279.72,280.21,3608.0,279.73,280.43,279.72,280.21,3608.0
2019-11-01 12:35:00,280.16,280.92,280.16,280.92,2206.0,280.16,280.92,280.16,280.92,2206.0
2019-11-01 12:40:00,281.02,281.02,280.78,280.78,1600.0,281.02,281.02,280.78,280.78,1600.0
2019-11-01 12:45:00,280.9,280.93,279.83,280.0,6100.0,280.9,280.93,279.83,280.0,6100.0
2019-11-01 12:50:00,280.17,280.17,279.7,279.7,3600.0,280.17,280.17,279.7,279.7,3600.0
2019-11-01 12:55:00,279.69,279.7,279.06,279.38,3446.0,279.69,279.7,279.06,279.38,3446.0
2019-11-01 13:00:00,279.24,279.75,279.11,279.66,2827.0,279.24,279.75,279.11,279.66,2827.0
2019-11-01 13:05:00,279.66,279.66,278.85,278.97,3300.0,279.66,279.66,278.85,278.97,3300.0
2019-11-01 13:10:00,278.99,279.11,278.82,279.04,2100.0,278.99,279.11,278.82,279.04,2100.0
2019-11-01 13:15:00,279.11,279.64,279.02,279.44,1675.0,279.11,279.64,279.02,279.44,1675.0
2019-11-01 13:20:00,279.29,279.43,278.96,278.96,1300.0,279.29,279.43,278.96,278.96,1300.0
2019-11-01 13:25:00,278.94,278.94,278.5,278.73,2400.0,278.94,278.94,278.5,278.73,2400.0
2019-11-01 13:30:00,278.71,278.85,278.61,278.69,10200.0,278.71,278.85,278.61,278.69,10200.0
2019-11-01 13:35:00,278.78,279.02,278.78,279.01,2675.0,278.78,279.02,278.78,279.01,2675.0
2019-11-01 13:40:00,278.99,278.99,278.42,278.45,3900.0,278.99,278.99,278.42,278.45,3900.0
2019-11-01 13:45:00,278.52,278.58,278.4,278.49,2800.0,278.52,278.58,278.4,278.49,2800.0
2019-11-01 13:50:00,278.57,278.57,278.0,278.0,3120.0,278.57,278.57,278.0,278.0,3120.0
2019-11-01 13:55:00,277.9,277.96,277.56,277.56,2650.0,277.9,277.96,277.56,277.56,2650.0
2019-11-01 14:00:00,277.66,277.71,277.28,277.57,2578.0,277.66,277.71,277.28,277.57,2578.0
2019-11-01 14:05:00,277.54,277.74,277.34,277.35,1800.0,277.54,277.74,277.34,277.35,1800.0
2019-11-01 14:10:00,277.26,277.46,276.86,276.97,4373.0,277.26,277.46,276.86,276.97,4373.0
2019-11-01 14:15:00,276.95,277.13,276.95,276.97,1854.0,276.95,277.13,276.95,276.97,1854.0
2019-11-01 14:20:00,277.13,277.16,277.06,277.08,2100.0,277.13,277.16,277.06,277.08,2100.0
2019-11-01 14:25:00,277.01,277.21,277.01,277.08,2800.0,277.01,277.21,277.01,277.08,2800.0
2019-11-01 14:30:00,277.06,277.2,276.87,276.91,12900.0,277.06,277.2,276.87,276.91,12900.0
2019-11-01 14:35:00,276.95,276.95,276.5,276.77,4381.0,276.95,276.95,276.5,276.77,4381.0
2019-11-01 14:40:00,276.87,278.08,276.85,278.08,4851.0,276.87,278.08,276.85,278.08,4851.0
2019-11-01 14:45:00,278.18,279.12,278.18,279.1,2500.0,278.18,279.12,278.18,279.1,2500.0
2019-11-01 14:50:00,279.27,279.27,278.58,278.69,2222.0,279.27,279.27,278.58,278.69,2222.0
2019-11-01 14:55:00,278.91,278.93,278.54,278.67,14550.0,278.91,278.93,278.54,278.67,14550.0
2019-11-01 15:00:00,278.57,278.57,278.08,278.42,8798.0,278.57,278.57,278.08,278.42,8798.0
2019-11-01 15:05:00,278.48,278.5,277.76,277.76,8970.0,278.48,278.5,277.76,277.76,8970.0
2019-11-01 15:10:00,277.67,278.06,277.64,277.72,5200.0,277.67,278.06,277.64,277.72,5200.0
2019-11-01 15:15:00,277.81,277.81,277.45,277.68,3001.0,277.81,277.81,277.45,277.68,3001.0
2019-11-01 15:20:00,277.71,278.24,277.68,277.81,4000.0,277.71,278.24,277.68,277.81,4000.0
2019-11-01 15:25:00,277.7,277.87,277.53,277.72,9400.0,277.7,277.87,277.53,277.72,9400.0
2019-11-01 15:30:00,277.72,278.26,277.72,277.86,4949.0,277.72,278.26,277.72,277.86,4949.0
2019-11-01 15:35:00,277.92,277.92,277.26,277.45,4400.0,277.92,277.92,277.26,277.45,4400.0
2019-11-01 15:40:00,277.44,277.7,277.42,277.48,6545.0,277.44,277.7,277.42,277.48,6545.0
2019-11-01 15:45:00,277.41,277.41,277.09,277.21,6200.0,277.41,277.41,277.09,277.21,6200.0
2019-11-01 15:50:00,277.22,277.88,277.06,277.06,10349.0,277.22,277.88,277.06,277.06,10349.0
2019-11-01 15:55:00,277.19,277.47,276.72,276.86,23774.0,277.19,277.47,276.72,276.86,23774.0
2019-11-04 09:30:00,278.86,279.5,277.52,278.19,6180.0,278.86,279.5,277.52,278.19,6180.0
2019-11-04 09:35:00,278.55,279.48,278.21,278.93,4200.0,278.55,279.48,278.21,278.93,4200.0
2019-11-04 09:40:00,279.74,280.53,279.3,279.89,4700.0,279.74,280.53,279.3,279.89,4700.0
2019-11-04 09:45:00,280.14,280.22,279.52,279.87,1106.0,280.14,280.22,279.52,279.87,1106.0
2019-11-04 09:50:00,279.57,279.69,278.86,279.37,5152.0,279.57,279.69,278.86,279.37,5152.0
2019-11-04 09:55:00,278.99,279.19,278.66,278.69,4200.0,278.99,279.19,278.66,278.69,4200.0
2019-11-04 10:00:00,278.92,279.03,278.55,278.92,3997.0,278.92,279.03,278.55,278.92,3997.0
2019-11-04 10:05:00,279.09,279.49,279.09,279.39,6287.0,279.09,279.49,279.09,279.39,6287.0
2019-11-04 10:10:00,279.46,279.46,279.1,279.26,3000.0,279.46,279.46,279.1,279.26,3000.0
2019-11-04 10:15:00,279.11,279.69,278.98,279.69,12851.0,279.11,279.69,278.98,279.69,12851.0
2019-11-04 10:20:00,279.63,279.64,279.24,279.39,3779.0,279.63,279.64,279.24,279.39,3779.0
2019-11-04 10:25:00,279.36,279.4,279.07,279.4,2461.0,279.36,279.4,279.07,279.4,2461.0
2019-11-04 10:30:00,279.23,279.53,278.92,279.13,5000.0,279.23,279.53,278.92,279.13,5000.0
2019-11-04 10:35:00,279.13,279.33,278.82,279.07,7178.0,279.13,279.33,278.82,279.07,7178.0
2019-11-04 10:40:00,278.93,279.24,278.79,278.98,8349.0,278.93,279.24,278.79,278.98,8349.0
2019-11-04 10:45:00,279.0,279.25,278.9,278.93,6351.0,279.0,279.25,278.9,278.93,6351.0
2019-11-04 10:50:00,278.83,279.33,278.83,279.0,2900.0,278.83,279.33,278.83,279.0,2900.0
2019-11-04 10:55:00,278.87,279.32,278.82,279.32,4417.0,278.87,279.32,278.82,279.32,4417.0
2019-11-04 11:00:00,279.37,279.94,279.27,279.9,3132.0,279.37,279.94,279.27,279.9,3132.0
2019-11-04 11:05:00,279.95,280.57,279.88,280.57,4647.0,279.95,280.57,279.88,280.57,4647.0
2019-11-04 11:10:00,280.57,280.64,280.31,280.55,2546.0,280.57,280.64,280.31,280.55,2546.0
2019-11-04 11:15:00,280.44,280.61,280.44,280.53,4400.0,280.44,280.61,280.44,280.53,4400.0
2019-11-04 11:20:00,280.62,280.75,279.77,279.91,5000.0,280.62,280.75,279.77,279.91,5000.0
2019-11-04 11:25:00,280.03,280.08,280.03,280.05,700.0,280.03,280.08,280.03,280.05,700.0
2019-11-04 11:30:00,279.71,280.02,279.48,279.58,1837.0,279.71,280.02,279.48,279.58,1837.0
2019-11-04 11:35:00,279.66,279.7,278.71,278.74,5600.0,279.66,279.7,278.71,278.74,5600.0
2019-11-04 11:40:00,278.73,279.24,278.54,279.07,7492.0,278.73,279.24,278.54,279.07,7492.0
2019-11-04 11:45:00,279.15,279.37,279.09,279.18,4089.0,279.15,279.37,279.09,279.18,4089.0
2019-11-04 11:50:00,279.31,279.76,279.31,279.75,2142.0,279.31,279.76,279.31,279.75,2142.0
2019-11-04 11:55:00,279.63,279.91,279.51,279.8,1401.0,279.63,279.91,279.51,279.8,1401.0
2019-11-04 12:00:00,279.92,279.92,279.42,279.56,1850.0,279.92,279.92,279.42,279.56,1850.0
2019-11-04 12:05:00,279.55,279.58,279.28,279.36,2907.0,279.55,279.58,279.28,279.36,2907.0
2019-11-04 12:10:00,279.36,279.82,279.36,279.81,3521.0,279.36,279.82,279.36,279.81,3521.0
2019-11-04 12:15:00,279.8,279.8,278.98,279.35,14151.0,279.8,279.8,278.98,279.35,14151.0
2019-11-04 12:20:00,279.23,279.42,278.7,278.7,2034.0,279.23,279.42,278.7,278.7,2034.0
2019-11-04 12:25:00,278.72,278.79,278.46,278.79,2600.0,278.72,278.79,278.46,278.79,2600.0
2019-11-04 12:30:00,278.91,279.18,278.91,279.1,2000.0,278.91,279.18,278.91,279.1,2000.0
2019-11-04 12:35:00,279.2,279.2,278.87,278.87,600.0,279.2,279.2,278.87,278.87,600.0
2019-11-04 12:40:00,278.99,279.0,278.84,278.84,1100.0,278.99,279.0,278.84,278.84,1100.0
2019-11-04 12:45:00,278.82,279.01,278.81,279.01,1300.0,278.82,279.01,278.81,279.01,1300.0
2019-11-04 12:50:00,279.06,279.17,279.06,279.17,300.0,279.06,279.17,279.06,279.17,300.0
2019-11-04 12:55:00,279.05,279.05,278.82,278.88,1200.0,279.05,279.05,278.82,278.88,1200.0
2019-11-04 13:00:00,278.95,278.96,278.42,278.5,2000.0,278.95,278.96,278.42,278.5,2000.0
2019-11-04 13:05:00,278.5,278.54,278.34,278.34,1832.0,278.5,278.54,278.34,278.34,1832.0
2019-11-04 13:10:00,278.28,278.28,278.08,278.17,1000.0,278.28,278.28,278.08,278.17,1000.0
2019-11-04 13:15:00,278.17,278.79,278.17,278.79,5558.0,278.17,278.79,278.17,278.79,5558.0
2019-11-04 13:20:00,278.89,280.72,278.88,280.0,37919.0,278.89,280.72,278.88,280.0,37919.0
2019-11-04 13:25:00,280.04,280.93,280.04,280.8,5313.0,280.04,280.93,280.04,280.8,5313.0
2019-11-04 13:30:00,280.75,281.08,280.38,280.43,3242.0,280.75,281.08,280.38,280.43,3242.0
2019-11-04 13:35:00,280.41,281.25,280.41,281.22,1800.0,280.41,281.25,280.41,281.22,1800.0
2019-11-04 13:40:00,281.19,281.81,281.18,281.54,4871.0,281.19,281.81,281.18,281.54,4871.0
2019-11-04 13:45:00,281.52,281.82,281.52,281.82,435.0,281.52,281.82,281.52,281.82,435.0
2019-11-04 13:50:00,281.98,281.99,281.73,281.73,1300.0,281.98,281.99,281.73,281.73,1300.0
2019-11-04 13:55:00,281.89,282.29,281.88,282.29,2900.0,281.89,282.29,281.88,282.29,2900.0
2019-11-04 14:00:00,282.17,282.29,281.68,281.72,2400.0,282.17,282.29,281.68,281.72,2400.0
2019-11-04 14:05:00,281.8,281.94,281.71,281.81,3625.0,281.8,281.94,281.71,281.81,3625.0
2019-11-04 14:10:00,281.58,281.58,281.28,281.4,1300.0,281.58,281.58,281.28,281.4,1300.0
2019-11-04 14:15:00,281.42,281.65,281.35,281.52,2892.0,281.42,281.65,281.35,281.52,2892.0
2019-11-04 14:20:00,281.57,282.01,281.57,281.84,3200.0,281.57,282.01,281.57,281.84,3200.0
2019-11-04 14:25:00,281.76,281.85,281.64,281.79,2440.0,281.76,281.85,281.64,281.79,2440.0
2019-11-04 14:30:00,281.59,281.83,281.37,281.37,4476.0,281.59,281.83,281.37,281.37,4476.0
2019-11-04 14:35:00,281.44,281.66,280.63,280.75,2000.0,281.44,281.66,280.63,280.75,2000.0
2019-11-04 14:40:00,280.84,280.9,280.42,280.42,1100.0,280.84,280.9,280.42,280.42,1100.0
2019-11-04 14:45:00,280.44,280.44,279.93,280.05,3800.0,280.44,280.44,279.93,280.05,3800.0
2019-11-04 14:50:00,280.05,280.17,279.94,280.02,4186.0,280.05,280.17,279.94,280.02,4186.0
2019-11-04 14:55:00,280.21,280.34,280.11,280.11,1898.0,280.21,280.34,280.11,280.11,1898.0
2019-11-04 15:00:00,279.79,279.79,279.56,279.58,1200.0,279.79,279.79,279.56,279.58,1200.0
2019-11-04 15:05:00,279.51,279.78,279.48,279.75,3110.0,279.51,279.78,279.48,279.75,3110.0
2019-11-04 15:10:00,279.77,279.77,279.3,279.3,700.0,279.77,279.77,279.3,279.3,700.0
2019-11-04 15:15:00,279.12,279.21,278.67,278.75,1510.0,279.12,279.21,278.67,278.75,1510.0
2019-11-04 15:20:00,278.67,279.1,278.67,279.1,1545.0,278.67,279.1,278.67,279.1,1545.0
2019-11-04 15:25:00,279.09,279.09,278.68,278.69,2630.0,279.09,279.09,278.68,278.69,2630.0
2019-11-04 15:30:00,278.64,278.89,278.63,278.73,3000.0,278.64,278.89,278.63,278.73,3000.0
2019-11-04 15:35:00,278.68,279.05,278.68,278.72,4100.0,278.68,279.05,278.68,278.72,4100.0
2019-11-04 15:40:00,278.66,278.77,278.44,278.63,2177.0,278.66,278.77,278.44,278.63,2177.0
2019-11-04 15:45:00,278.64,278.72,278.48,278.66,4350.0,278.64,278.72,278.48,278.66,4350.0
2019-11-04 15:50:00,278.52,278.62,278.1,278.15,14253.0,278.52,278.62,278.1,278.15,14253.0
2019-11-04 15:55:00,277.95,278.77,277.79,278.74,14748.0,277.95,278.77,277.79,278.74,14748.0
2019-11-05 09:30:00,278.17,278.17,277.39,277.92,6712.0,278.17,278.17,277.39,277.92,6712.0
2019-11-05 09:35:00,278.38,278.39,277.36,277.36,2900.0,278.38,278.39,277.36,277.36,2900.0
2019-11-05 09:40:00,277.87,277.87,275.79,276.28,2350.0,277.87,277.87,275.79,276.28,2350.0
2019-11-05 09:45:00,275.48,275.74,275.08,275.74,1010.0,275.48,275.74,275.08,275.74,1010.0
2019-11-05 09:50:00,275.25,275.91,274.39,275.0,4932.0,275.25,275.91,274.39,275.0,4932.0
2019-11-05 09:55:00,275.02,275.06,274.63,275.06,2600.0,275.02,275.06,274.63,275.06,2600.0
2019-11-05 10:00:00,274.89,276.54,274.87,276.54,5110.0,274.89,276.54,274.87,276.54,5110.0
2019-11-05 10:05:00,276.17,276.19,274.72,274.72,1700.0,276.17,276.19,274.72,274.72,1700.0
2019-11-05 10:10:00,274.4,274.62,273.17,273.18,2000.0,274.4,274.62,273.17,273.18,2000.0
2019-11-05 10:15:00,273.16,273.28,272.21,272.76,6104.0,273.16,273.28,272.21,272.76,6104.0
2019-11-05 10:20:00,272.8,273.48,272.8,273.01,1600.0,272.8,273.48,272.8,273.01,1600.0
2019-11-05 10:25:00,273.29,273.29,272.18,272.41,4800.0,273.29,273.29,272.18,272.41,4800.0
2019-11-05 10:30:00,272.24,272.32,271.35,271.35,3200.0,272.24,272.32,271.35,271.35,3200.0
2019-11-05 10:35:00,271.32,271.38,270.84,271.05,2550.0,271.32,271.38,270.84,271.05,2550.0
2019-11-05 10:40:00,271.06,271.06,270.61,270.61,2162.0,271.06,271.06,270.61,270.61,2162.0
2019-11-05 10:45:00,270.59,270.59,270.19,270.31,1959.0,270.59,270.59,270.19,270.31,1959.0
2019-11-05 10:50:00,270.25,270.41,269.56,269.84,3500.0,270.25,270.41,269.56,269.84,3500.0
2019-11-05 10:55:00,269.72,269.93,269.42,269.76,5799.0,269.72,269.93,269.42,269.76,5799.0
2019-11-05 11:00:00,270.06,270.17,269.35,269.36,4700.0,270.06,270.17,269.35,269.36,4700.0
2019-11-05 11:05:00,269.18,269.62,269.18,269.59,800.0,269.18,269.62,269.18,269.59,800.0
2019-11-05 11:10:00,269.39,269.39,269.15,269.34,1100.0,269.39,269.39,269.15,269.34,1100.0
2019-11-05 11:15:00,269.48,269.69,269.35,269.39,2823.0,269.48,269.69,269.35,269.39,2823.0
2019-11-05 11:20:00,269.13,269.31,268.29,268.3,3156.0,269.13,269.31,268.29,268.3,3156.0
2019-11-05 11:25:00,268.19,268.4,268.16,268.17,12185.0,268.19,268.4,268.16,268.17,12185.0
2019-11-05 11:30:00,268.19,268.54,267.87,268.05,88563.0,268.19,268.54,267.87,268.05,88563.0
2019-11-05 11:35:00,268.2,268.44,267.52,267.69,5284.0,268.2,268.44,267.52,267.69,5284.0
2019-11-05 11:40:00,267.69,267.69,266.63,266.75,4680.0,267.69,267.69,266.63,266.75,4680.0
2019-11-05 11:45:00,266.75,267.0,266.62,266.86,4220.0,266.75,267.0,266.62,266.86,4220.0
2019-11-05 11:50:00,266.86,267.1,266.76,266.95,2900.0,266.86,267.1,266.76,266.95,2900.0
2019-11-05 11:55:00,267.15,267.2,266.85,266.85,2987.0,267.15,267.2,266.85,266.85,2987.0
2019-11-05 12:00:00,266.77,268.07,266.77,267.54,11737.0,266.77,268.07,266.77,267.54,11737.0
2019-11-05 12:05:00,267.74,267.85,267.61,267.73,2100.0,267.74,267.85,267.61,267.73,2100.0
2019-11-05 12:10:00,267.74,267.74,267.09,267.09,3565.0,267.74,267.74,267.09,267.09,3565.0
2019-11-05 12:15:00,267.3,267.3,266.82,266.9,1523.0,267.3,267.3,266.82,266.9,1523.0
2019-11-05 12:20:00,266.8,266.97,266.3,266.39,13270.0,266.8,266.97,266.3,266.39,13270.0
2019-11-05 12:25:00,266.26,266.61,266.25,266.6,3400.0,266.26,266.61,266.25,266.6,3400.0
2019-11-05 12:30:00,266.47,266.53,265.91,266.12,5880.0,266.47,266.53,265.91,266.12,5880.0
2019-11-05 12:35:00,266.17,266.5,266.16,266.36,6910.0,266.17,266.5,266.16,266.36,6910.0
2019-11-05 12:40:00,266.35,267.0,266.35,266.98,7993.0,266.35,267.0,266.35,266.98,7993.0
2019-11-05 12:45:00,266.91,267.05,266.4,266.43,6387.0,266.91,267.05,266.4,266.43,6387.0
2019-11-05 12:50:00,266.5,266.59,266.14,266.14,3880.0,266.5,266.59,266.14,266.14,3880.0
2019-11-05 12:55:00,266.01,266.01,265.6,265.89,2100.0,266.01,266.01,265.6,265.89,2100.0
2019-11-05 13:00:00,265.83,265.83,265.41,265.53,2400.0,265.83,265.83,265.41,265.53,2400.0
2019-11-05 13:05:00,265.47,265.49,265.25,265.4,3362.0,265.47,265.49,265.25,265.4,3362.0
2019-11-05 13:10:00,265.42,265.57,265.36,265.57,1800.0,265.42,265.57,265.36,265.57,1800.0
2019-11-05 13:15:00,265.62,265.82,265.36,265.82,2886.0,265.62,265.82,265.36,265.82,2886.0
2019-11-05 13:20:00,265.8,265.81,265.25,265.34,2728.0,265.8,265.81,265.25,265.34,2728.0
2019-11-05 13:25:00,265.44,265.44,264.82,264.82,2750.0,265.44,265.44,264.82,264.82,2750.0
2019-11-05 13:30:00,264.75,264.76,264.04,264.28,2817.0,264.75,264.76,264.04,264.28,2817.0
2019-11-05 13:35:00,264.12,264.39,264.08,264.39,1700.0,264.12,264.39,264.08,264.39,1700.0
2019-11-05 13:40:00,264.52,264.55,263.56,263.66,3247.0,264.52,264.55,263.56,263.66,3247.0
2019-11-05 13:45:00,263.92,263.93,263.71,263.81,700.0,263.92,263.93,263.71,263.81,700.0
2019-11-05 13:50:00,264.32,265.0,264.32,264.98,1200.0,264.32,265.0,264.32,264.98,1200.0
2019-11-05 13:55:00,264.91,265.16,264.87,265.05,3164.0,264.91,265.16,264.87,265.05,3164.0
2019-11-05 14:00:00,265.06,265.06,263.76,263.76,6070.0,265.06,265.06,263.76,263.76,6070.0
2019-11-05 14:05:00,263.8,263.95,263.35,263.8,4000.0,263.8,263.95,263.35,263.8,4000.0
2019-11-05 14:10:00,264.06,264.31,263.86,263.89,3284.0,264.06,264.31,263.86,263.89,3284.0
2019-11-05 14:15:00,263.81,264.12,263.7,263.96,2100.0,263.81,264.12,263.7,263.96,2100.0
2019-11-05 14:20:00,263.95,263.95,263.54,263.72,3018.0,263.95,263.95,263.54,263.72,3018.0
2019-11-05 14:25:00,263.76,263.84,263.5,263.5,1500.0,263.76,263.84,263.5,263.5,1500.0
2019-11-05 14:30:00,263.43,263.52,263.22,263.44,1800.0,263.43,263.52,263.22,263.44,1800.0
2019-11-05 14:35:00,263.47,263.82,263.3,263.69,6272.0,263.47,263.82,263.3,263.69,6272.0
2019-11-05 14:40:00,263.67,263.76,263.53,263.76,3982.0,263.67,263.76,263.53,263.76,3982.0
2019-11-05 14:45:00,263.8,264.16,263.76,263.81,4451.0,263.8,264.16,263.76,263.81,4451.0
2019-11-05 14:50:00,263.79,264.25,263.38,263.96,7834.0,263.79,264.25,263.38,263.96,7834.0
2019-11-05 14:55:00,263.96,264.39,263.96,264.25,2150.0,263.96,264.39,263.96,264.25,2150.0
2019-11-05 15:00:00,264.14,264.47,264.13,264.31,9725.0,264.14,264.47,264.13,264.31,9725.0
2019-11-05 15:05:00,264.31,264.31,264.12,264.17,4320.0,264.31,264.31,264.12,264.17,4320.0
2019-11-05 15:10:00,264.21,264.29,263.97,264.29,4500.0,264.21,264.29,263.97,264.29,4500.0
2019-11-05 15:15:00,264.31,264.31,264.16,264.27,2880.0,264.31,264.31,264.16,264.27,2880.0
2019-11-05 15:20:00,264.35,264.6,264.07,264.6,6506.0,264.35,264.6,264.07,264.6,6506.0
2019-11-05 15:25:00,264.55,264.55,264.4,264.4,3800.0,264.55,264.55,264.4,264.4,3800.0
2019-11-05 15:30:00,264.3,264.46,263.97,264.06,7329.0,264.3,264.46,263.97,264.06,7329.0
2019-11-05 15:35:00,264.08,264.31,264.02,264.18,8850.0,264.08,264.31,264.02,264.18,8850.0
2019-11-05 15:40:00,264.24,264.37,264.11,264.14,9068.0,264.24,264.37,264.11,264.14,9068.0
2019-11-05 15:45:00,264.17,264.36,264.13,264.24,9317.0,264.17,264.36,264.13,264.24,9317.0
2019-11-05 15:50:00,264.18,264.18,263.66,264.03,13070.0,264.18,264.18,263.66,264.03,13070.0
2019-11-05 15:55:00,263.98,264.16,263.51,264.16,27586.0,263.98,264.16,263.51,264.16,27586.0
2019-11-06 09:30:00,263.74,265.13,263.74,264.5,5950.0,263.74,265.13,263.74,264.5,5950.0
2019-11-06 09:35:00,265.19,266.0,265.04,265.32,5220.0,265.19,266.0,265.04,265.32,5220.0
2019-11-06 09:40:00,265.32,265.64,265.04,265.18,2697.0,265.32,265.64,265.04,265.18,2697.0
2019-11-06 09:45:00,265.07,265.34,264.22,264.24,1800.0,265.07,265.34,264.22,264.24,1800.0
2019-11-06 09:50:00,264.31,264.51,263.67,263.9,2055.0,264.31,264.51,263.67,263.9,2055.0
2019-11-06 09:55:00,263.78,264.01,262.92,263.13,3285.0,263.78,264.01,262.92,263.13,3285.0
2019-11-06 10:00:00,263.09,263.49,262.65,263.49,6262.0,263.09,263.49,262.65,263.49,6262.0
2019-11-06 10:05:00,263.49,263.49,262.38,262.63,11584.0,263.49,263.49,262.38,262.63,11584.0
2019-11-06 10:10:00,262.69,262.83,262.39,262.61,2500.0,262.69,262.83,262.39,262.61,2500.0
2019-11-06 10:15:00,262.97,263.12,262.73,262.97,1800.0,262.97,263.12,262.73,262.97,1800.0
2019-11-06 10:20:00,262.98,263.23,262.8,262.98,3700.0,262.98,263.23,262.8,262.98,3700.0
2019-11-06 10:25:00,262.98,262.98,262.17,262.19,13818.0,262.98,262.98,262.17,262.19,13818.0
2019-11-06 10:30:00,262.28,262.75,262.05,262.73,18626.0,262.28,262.75,262.05,262.73,18626.0
2019-11-06 10:35:00,262.88,263.37,262.65,263.36,7050.0,262.88,263.37,262.65,263.36,7050.0
2019-11-06 10:40:00,263.37,263.81,263.14,263.15,2107.0,263.37,263.81,263.14,263.15,2107.0
2019-11-06 10:45:00,263.11,263.33,262.71,263.24,7563.0,263.11,263.33,262.71,263.24,7563.0
2019-11-06 10:50:00,263.06,263.2,262.73,262.73,1373.0,263.06,263.2,262.73,262.73,1373.0
2019-11-06 10:55:00,262.98,263.17,262.95,263.01,1300.0,262.98,263.17,262.95,263.01,1300.0
2019-11-06 11:00:00,263.08,263.1,262.32,262.44,9324.0,263.08,263.1,262.32,262.44,9324.0
2019-11-06 11:05:00,262.43,263.02,262.15,263.01,5100.0,262.43,263.02,262.15,263.01,5100.0
2019-11-06 11:10:00,263.0,263.06,262.88,262.96,2400.0,263.0,263.06,262.88,262.96,2400.0
2019-11-06 11:15:00,262.92,263.17,262.92,263.17,2104.0,262.92,263.17,262.92,263.17,2104.0
2019-11-06 11:20:00,263.22,263.22,262.66,262.66,3400.0,263.22,263.22,262.66,262.66,3400.0
2019-11-06 11:25:00,262.74,262.74,262.5,262.63,2001.0,262.74,262.74,262.5,262.63,2001.0
2019-11-06 11:30:00,262.73,262.77,262.42,262.55,2121.0,262.73,262.77,262.42,262.55,2121.0
2019-11-06 11:35:00,262.62,263.04,262.59,263.04,1200.0,262.62,263.04,262.59,263.04,1200.0
2019-11-06 11:40:00,263.0,263.38,262.99,263.05,3675.0,263.0,263.38,262.99,263.05,3675.0
2019-11-06 11:45:00,262.9,262.95,262.53,262.8,1100.0,262.9,262.95,262.53,262.8,1100.0
2019-11-06 11:50:00,262.76,262.9,262.54,262.77,900.0,262.76,262.9,262.54,262.77,900.0
2019-11-06 11:55:00,262.8,262.94,262.7,262.84,2145.0,262.8,262.94,262.7,262.84,2145.0
2019-11-06 12:00:00,262.82,262.95,262.6,262.78,3900.0,262.82,262.95,262.6,262.78,3900.0
2019-11-06 12:05:00,262.84,263.3,262.84,263.21,1519.0,262.84,263.3,262.84,263.21,1519.0
2019-11-06 12:10:00,263.23,263.59,263.23,263.59,900.0,263.23,263.59,263.23,263.59,900.0
2019-11-06 12:15:00,263.58,263.76,263.49,263.76,1200.0,263.58,263.76,263.49,263.76,1200.0
2019-11-06 12:20:00,263.86,263.94,263.7,263.79,1300.0,263.86,263.94,263.7,263.79,1300.0
2019-11-06 12:25:00,263.86,263.86,263.32,263.32,2880.0,263.86,263.86,263.32,263.32,2880.0
2019-11-06 12:30:00,263.34,263.34,262.86,263.0,12340.0,263.34,263.34,262.86,263.0,12340.0
2019-11-06 12:35:00,262.95,263.19,262.95,263.1,2000.0,262.95,263.19,262.95,263.1,2000.0
2019-11-06 12:40:00,263.2,263.2,263.01,263.01,1300.0,263.2,263.2,263.01,263.01,1300.0
2019-11-06 12:45:00,262.95,263.0,262.84,262.93,2200.0,262.95,263.0,262.84,262.93,2200.0
2019-11-06 12:50:00,262.93,262.93,262.66,262.66,1400.0,262.93,262.93,262.66,262.66,1400.0
2019-11-06 12:55:00,262.7,262.7,262.33,262.4,1200.0,262.7,262.7,262.33,262.4,1200.0
2019-11-06 13:00:00,262.44,262.56,262.24,262.49,2100.0,262.44,262.56,262.24,262.49,2100.0
2019-11-06 13:05:00,262.49,262.71,262.38,262.66,4700.0,262.49,262.71,262.38,262.66,4700.0
2019-11-06 13:10:00,262.69,263.03,262.59,262.87,4325.0,262.69,263.03,262.59,262.87,4325.0
2019-11-06 13:15:00,263.03,263.28,262.94,262.99,4850.0,263.03,263.28,262.94,262.99,4850.0
2019-11-06 13:20:00,262.98,263.0,262.84,262.91,1800.0,262.98,263.0,262.84,262.91,1800.0
2019-11-06 13:25:00,262.99,263.17,262.91,262.95,3772.0,262.99,263.17,262.91,262.95,3772.0
2019-11-06 13:30:00,262.87,262.99,262.87,262.89,1800.0,262.87,262.99,262.87,262.89,1800.0
2019-11-06 13:35:00,262.93,263.21,262.91,263.16,2500.0,262.93,263.21,262.91,263.16,2500.0
2019-11-06 13:40:00,263.13,263.33,263.13,263.23,700.0,263.13,263.33,263.13,263.23,700.0
2019-11-06 13:45:00,263.22,263.28,263.02,263.03,1072.0,263.22,263.28,263.02,263.03,1072.0
2019-11-06 13:50:00,263.06,263.07,262.81,262.88,1485.0,263.06,263.07,262.81,262.88,1485.0
2019-11-06 13:55:00,262.78,263.02,262.78,263.01,900.0,262.78,263.02,262.78,263.01,900.0
2019-11-06 14:00:00,263.06,263.17,262.93,263.13,1200.0,263.06,263.17,262.93,263.13,1200.0
2019-11-06 14:05:00,263.27,263.48,263.27,263.48,1018.0,263.27,263.48,263.27,263.48,1018.0
2019-11-06 14:10:00,263.52,263.82,263.52,263.82,600.0,263.52,263.82,263.52,263.82,600.0
2019-11-06 14:15:00,263.82,264.15,263.72,264.15,1300.0,263.82,264.15,263.72,264.15,1300.0
2019-11-06 14:20:00,263.9,263.99,263.73,263.81,1600.0,263.9,263.99,263.73,263.81,1600.0
2019-11-06 14:25:00,263.72,263.72,263.52,263.54,2100.0,263.72,263.72,263.52,263.54,2100.0
2019-11-06 14:30:00,263.58,263.58,262.81,262.81,4854.0,263.58,263.58,262.81,262.81,4854.0
2019-11-06 14:35:00,262.79,262.97,262.68,262.71,3700.0,262.79,262.97,262.68,262.71,3700.0
2019-11-06 14:40:00,262.75,263.19,262.75,262.75,6345.0,262.75,263.19,262.75,262.75,6345.0
2019-11-06 14:45:00,262.71,262.71,262.36,262.61,4350.0,262.71,262.71,262.36,262.61,4350.0
2019-11-06 14:50:00,262.61,262.61,262.21,262.31,3633.0,262.61,262.61,262.21,262.31,3633.0
2019-11-06 14:55:00,262.12,262.21,262.11,262.21,1200.0,262.12,262.21,262.11,262.21,1200.0
2019-11-06 15:00:00,262.11,262.12,261.87,261.96,1968.0,262.11,262.12,261.87,261.96,1968.0
2019-11-06 15:05:00,262.0,262.07,261.79,261.86,3325.0,262.0,262.07,261.79,261.86,3325.0
2019-11-06 15:10:00,261.85,262.06,261.84,261.85,2000.0,261.85,262.06,261.84,261.85,2000.0
2019-11-06 15:15:00,261.79,262.08,261.79,262.08,2000.0,261.79,262.08,261.79,262.08,2000.0
2019-11-06 15:20:00,262.25,262.45,262.08,262.08,2450.0,262.25,262.45,262.08,262.08,2450.0
2019-11-06 15:25:00,262.08,262.08,261.68,261.75,3600.0,262.08,262.08,261.68,261.75,3600.0
2019-11-06 15:30:00,261.72,261.86,261.63,261.64,3946.0,261.72,261.86,261.63,261.64,3946.0
2019-11-06 15:35:00,261.72,261.72,261.47,261.48,3428.0,261.72,261.72,261.47,261.48,3428.0
2019-11-06 15:40:00,261.51,261.7,261.44,261.7,6200.0,261.51,261.7,261.44,261.7,6200.0
2019-11-06 15:45:00,261.63,261.86,261.58,261.75,6800.0,261.63,261.86,261.58,261.75,6800.0
2019-11-06 15:50:00,261.81,261.81,261.35,261.52,7374.0,261.81,261.81,261.35,261.52,7374.0
2019-11-06 15:55:00,261.54,261.58,261.24,261.45,22102.0,261.54,261.58,261.24,261.45,22102.0
2019-11-07 09:30:00,261.86,263.73,261.82,262.2,8459.0,261.86,263.73,261.82,262.2,8459.0
2019-11-07 09:35:00,262.51,263.64,262.51,263.31,11492.0,262.51,263.64,262.51,263.31,11492.0
2019-11-07 09:40:00,263.32,264.58,263.32,264.58,2800.0,263.32,264.58,263.32,264.58,2800.0
2019-11-07 09:45:00,264.69,264.99,263.45,263.46,4661.0,264.69,264.99,263.45,263.46,4661.0
2019-11-07 09:50:00,263.57,263.57,262.99,263.28,700.0,263.57,263.57,262.99,263.28,700.0
2019-11-07 09:55:00,262.94,263.36,262.53,263.25,3303.0,262.94,263.36,262.53,263.25,3303.0
2019-11-07 10:00:00,263.06,263.22,263.06,263.13,600.0,263.06,263.22,263.06,263.13,600.0
2019-11-07 10:05:00,262.94,263.11,262.71,262.87,1428.0,262.94,263.11,262.71,262.87,1428.0
2019-11-07 10:10:00,262.71,262.76,262.54,262.76,800.0,262.71,262.76,262.54,262.76,800.0
2019-11-07 10:15:00,262.69,263.4,262.6,263.4,1850.0,262.69,263.4,262.6,263.4,1850.0
2019-11-07 10:20:00,263.4,263.7,262.92,263.7,3157.0,263.4,263.7,262.92,263.7,3157.0
2019-11-07 10:25:00,263.51,263.54,262.94,263.25,3251.0,263.51,263.54,262.94,263.25,3251.0
2019-11-07 10:30:00,263.25,263.55,262.95,263.23,3300.0,263.25,263.55,262.95,263.23,3300.0
2019-11-07 10:35:00,263.02,263.23,263.02,263.22,829.0,263.02,263.23,263.02,263.22,829.0
2019-11-07 10:40:00,263.38,263.38,263.2,263.29,3800.0,263.38,263.38,263.2,263.29,3800.0
2019-11-07 10:45:00,263.29,263.29,263.01,263.26,3000.0,263.29,263.29,263.01,263.26,3000.0
2019-11-07 10:50:00,263.27,263.36,263.15,263.36,1500.0,263.27,263.36,263.15,263.36,1500.0
2019-11-07 10:55:00,263.4,263.4,263.17,263.26,2100.0,263.4,263.4,263.17,263.26,2100.0
2019-11-07 11:00:00,263.27,263.33,263.0,263.24,4015.0,263.27,263.33,263.0,263.24,4015.0
2019-11-07 11:05:00,263.39,263.45,263.25,263.25,1100.0,263.39,263.45,263.25,263.25,1100.0
2019-11-07 11:10:00,263.29,263.53,263.25,263.25,1100.0,263.29,263.53,263.25,263.25,1100.0
2019-11-07 11:15:00,263.31,263.44,263.21,263.43,1233.0,263.31,263.44,263.21,263.43,1233.0
2019-11-07 11:20:00,263.34,263.68,263.28,263.28,1659.0,263.34,263.68,263.28,263.28,1659.0
2019-11-07 11:25:00,263.18,263.33,263.1,263.11,1500.0,263.18,263.33,263.1,263.11,1500.0
2019-11-07 11:30:00,263.06,263.06,262.58,262.58,2000.0,263.06,263.06,262.58,262.58,2000.0
2019-11-07 11:35:00,262.72,263.03,262.69,263.03,1300.0,262.72,263.03,262.69,263.03,1300.0
2019-11-07 11:40:00,262.8,262.88,262.68,262.76,1726.0,262.8,262.88,262.68,262.76,1726.0
2019-11-07 11:45:00,262.88,263.55,262.88,263.55,2535.0,262.88,263.55,262.88,263.55,2535.0
2019-11-07 11:50:00,263.5,263.5,263.1,263.12,2803.0,263.5,263.5,263.1,263.12,2803.0
2019-11-07 11:55:00,263.14,263.77,263.14,263.77,2521.0,263.14,263.77,263.14,263.77,2521.0
2019-11-07 12:00:00,263.68,263.68,263.13,263.19,2500.0,263.68,263.68,263.13,263.19,2500.0
2019-11-07 12:05:00,263.15,263.31,263.07,263.17,7642.0,263.15,263.31,263.07,263.17,7642.0
2019-11-07 12:10:00,263.19,263.27,263.15,263.2,3788.0,263.19,263.27,263.15,263.2,3788.0
2019-11-07 12:15:00,263.2,263.26,263.08,263.26,5821.0,263.2,263.26,263.08,263.26,5821.0
2019-11-07 12:20:00,263.24,263.28,263.2,263.23,2669.0,263.24,263.28,263.2,263.23,2669.0
2019-11-07 12:25:00,263.25,263.39,263.13,263.25,2261.0,263.25,263.39,263.13,263.25,2261.0
2019-11-07 12:30:00,263.23,263.44,263.23,263.27,1040.0,263.23,263.44,263.23,263.27,1040.0
2019-11-07 12:35:00,263.2,263.31,263.14,263.19,4148.0,263.2,263.31,263.14,263.19,4148.0
2019-11-07 12:40:00,263.27,263.5,263.27,263.5,400.0,263.27,263.5,263.27,263.5,400.0
2019-11-07 12:45:00,263.48,263.48,263.33,263.46,638.0,263.48,263.48,263.33,263.46,638.0
2019-11-07 12:50:00,263.42,263.42,263.26,263.26,700.0,263.42,263.42,263.26,263.26,700.0
2019-11-07 12:55:00,263.37,263.46,263.27,263.27,925.0,263.37,263.46,263.27,263.27,925.0
2019-11-07 13:00:00,263.25,263.36,262.84,263.36,7100.0,263.25,263.36,262.84,263.36,7100.0
2019-11-07 13:05:00,263.29,263.46,263.23,263.46,900.0,263.29,263.46,263.23,263.46,900.0
2019-11-07 13:10:00,263.45,263.5,263.26,263.34,1032.0,263.45,263.5,263.26,263.34,1032.0
2019-11-07 13:15:00,263.29,263.32,263.18,263.29,2203.0,263.29,263.32,263.18,263.29,2203.0
2019-11-07 13:20:00,263.28,263.3,262.63,262.75,9556.0,263.28,263.3,262.63,262.75,9556.0
2019-11-07 13:25:00,262.83,262.83,262.62,262.82,3400.0,262.83,262.83,262.62,262.82,3400.0
2019-11-07 13:30:00,262.91,262.91,262.62,262.77,1200.0,262.91,262.91,262.62,262.77,1200.0
2019-11-07 13:35:00,262.68,262.83,262.56,262.56,1300.0,262.68,262.83,262.56,262.56,1300.0
2019-11-07 13:40:00,262.58,262.8,262.42,262.43,1200.0,262.58,262.8,262.42,262.43,1200.0
2019-11-07 13:45:00,262.35,262.61,262.32,262.61,1800.0,262.35,262.61,262.32,262.61,1800.0
2019-11-07 13:50:00,262.55,262.65,262.39,262.49,1300.0,262.55,262.65,262.39,262.49,1300.0
2019-11-07 13:55:00,262.38,262.42,262.38,262.42,1400.0,262.38,262.42,262.38,262.42,1400.0
2019-11-07 14:00:00,262.6,262.6,262.55,262.56,400.0,262.6,262.6,262.55,262.56,400.0
2019-11-07 14:05:00,262.59,262.59,262.33,262.35,2300.0,262.59,262.59,262.33,262.35,2300.0
2019-11-07 14:10:00,262.24,262.66,262.24,262.66,700.0,262.24,262.66,262.24,262.66,700.0
2019-11-07 14:15:00,262.74,262.9,262.74,262.88,1000.0,262.74,262.9,262.74,262.88,1000.0
2019-11-07 14:20:00,262.98,263.08,262.82,262.82,4547.0,262.98,263.08,262.82,262.82,4547.0
2019-11-07 14:25:00,262.95,262.97,262.9,262.9,800.0,262.95,262.97,262.9,262.9,800.0
2019-11-07 14:30:00,262.92,263.06,262.81,263.01,1900.0,262.92,263.06,262.81,263.01,1900.0
2019-11-07 14:35:00,263.07,263.26,263.01,263.25,1788.0,263.07,263.26,263.01,263.25,1788.0
2019-11-07 14:40:00,263.26,263.37,262.61,262.86,3800.0,263.26,263.37,262.61,262.86,3800.0
2019-11-07 14:45:00,262.78,262.97,262.74,262.91,8006.0,262.78,262.97,262.74,262.91,8006.0
2019-11-07 14:50:00,262.88,263.14,262.8,262.86,2000.0,262.88,263.14,262.8,262.86,2000.0
2019-11-07 14:55:00,263.12,263.53,263.12,263.53,800.0,263.12,263.53,263.12,263.53,800.0
2019-11-07 15:00:00,263.53,263.68,263.4,263.4,2588.0,263.53,263.68,263.4,263.4,2588.0
2019-11-07 15:05:00,263.33,263.41,263.24,263.41,900.0,263.33,263.41,263.24,263.41,900.0
2019-11-07 15:10:00,263.37,263.45,263.24,263.24,2100.0,263.37,263.45,263.24,263.24,2100.0
2019-11-07 15:15:00,263.2,263.2,262.7,262.77,2879.0,263.2,263.2,262.7,262.77,2879.0
2019-11-07 15:20:00,262.74,262.74,262.54,262.64,1100.0,262.74,262.74,262.54,262.64,1100.0
2019-11-07 15:25:00,262.6,262.6,262.27,262.5,4279.0,262.6,262.6,262.27,262.5,4279.0
2019-11-07 15:30:00,262.5,262.76,262.5,262.63,3200.0,262.5,262.76,262.5,262.63,3200.0
2019-11-07 15:35:00,262.63,262.64,262.45,262.45,3707.0,262.63,262.64,262.45,262.45,3707.0
2019-11-07 15:40:00,262.51,262.63,262.32,262.44,4950.0,262.51,262.63,262.32,262.44,4950.0
2019-11-07 15:45:00,262.55,262.99,262.55,262.99,2935.0,262.55,262.99,262.55,262.99,2935.0
2019-11-07 15:50:00,263.21,263.31,262.66,262.66,6200.0,263.21,263.31,262.66,262.66,6200.0
2019-11-07 15:55:00,262.84,263.2,262.71,263.18,12415.0,262.84,263.2,262.71,263.18,12415.0
2019-11-08 09:30:00,263.0,263.38,261.49,263.38,5769.0,263.0,263.38,261.49,263.38,5769.0
2019-11-08 09:35:00,264.03,264.03,263.04,263.81,1200.0,264.03,264.03,263.04,263.81,1200.0
2019-11-08 09:40:00,263.43,264.13,263.43,263.87,730.0,263.43,264.13,263.43,263.87,730.0
2019-11-08 09:45:00,263.87,264.21,263.32,263.32,1713.0,263.87,264.21,263.32,263.32,1713.0
2019-11-08 09:50:00,263.24,263.58,262.52,262.57,4389.0,263.24,263.58,262.52,262.57,4389.0
2019-11-08 09:55:00,263.16,263.16,262.4,262.64,2383.0,263.16,263.16,262.4,262.64,2383.0
2019-11-08 10:00:00,262.64,263.08,262.26,262.99,1400.0,262.64,263.08,262.26,262.99,1400.0
2019-11-08 10:05:00,262.94,262.94,262.41,262.41,2056.0,262.94,262.94,262.41,262.41,2056.0
2019-11-08 10:10:00,262.51,262.56,262.24,262.5,1900.0,262.51,262.56,262.24,262.5,1900.0
2019-11-08 10:15:00,262.34,262.86,262.34,262.52,2225.0,262.34,262.86,262.34,262.52,2225.0
2019-11-08 10:20:00,262.4,262.81,262.35,262.81,800.0,262.4,262.81,262.35,262.81,800.0
2019-11-08 10:25:00,263.15,263.28,263.02,263.1,1100.0,263.15,263.28,263.02,263.1,1100.0
2019-11-08 10:30:00,263.05,263.31,263.05,263.27,1600.0,263.05,263.31,263.05,263.27,1600.0
2019-11-08 10:35:00,263.15,263.15,262.71,262.71,1000.0,263.15,263.15,262.71,262.71,1000.0
2019-11-08 10:40:00,262.94,262.94,262.69,262.69,1668.0,262.94,262.94,262.69,262.69,1668.0
2019-11-08 10:45:00,262.67,262.71,262.29,262.43,1000.0,262.67,262.71,262.29,262.43,1000.0
2019-11-08 10:50:00,262.31,262.42,262.2,262.38,2300.0,262.31,262.42,262.2,262.38,2300.0
2019-11-08 10:55:00,262.34,262.46,262.17,262.42,900.0,262.34,262.46,262.17,262.42,900.0
2019-11-08 11:00:00,262.33,262.49,262.33,262.44,570.0,262.33,262.49,262.33,262.44,570.0
2019-11-08 11:05:00,262.48,262.48,262.15,262.16,1009.0,262.48,262.48,262.15,262.16,1009.0
2019-11-08 11:10:00,262.19,262.53,262.19,262.48,700.0,262.19,262.53,262.19,262.48,700.0
2019-11-08 11:15:00,262.38,262.38,262.13,262.15,1100.0,262.38,262.38,262.13,262.15,1100.0
2019-11-08 11:20:00,262.19,262.36,262.01,262.08,2417.0,262.19,262.36,262.01,262.08,2417.0
2019-11-08 11:25:00,262.08,262.08,261.52,261.62,2200.0,262.08,262.08,261.52,261.62,2200.0
2019-11-08 11:30:00,261.51,261.52,261.2,261.41,1430.0,261.51,261.52,261.2,261.41,1430.0
2019-11-08 11:35:00,261.27,261.27,260.79,261.13,2955.0,261.27,261.27,260.79,261.13,2955.0
2019-11-08 11:40:00,261.2,261.2,261.17,261.18,300.0,261.2,261.2,261.17,261.18,300.0
2019-11-08 11:45:00,261.08,261.09,261.0,261.0,400.0,261.08,261.09,261.0,261.0,400.0
2019-11-08 11:50:00,260.93,261.01,260.56,260.56,2483.0,260.93,261.01,260.56,260.56,2483.0
2019-11-08 11:55:00,260.5,260.61,260.28,260.35,1200.0,260.5,260.61,260.28,260.35,1200.0
2019-11-08 12:00:00,260.28,260.32,260.0,260.0,5232.0,260.28,260.32,260.0,260.0,5232.0
2019-11-08 12:05:00,259.94,259.94,259.77,259.85,2100.0,259.94,259.94,259.77,259.85,2100.0
2019-11-08 12:10:00,259.68,259.86,259.36,259.36,1700.0,259.68,259.86,259.36,259.36,1700.0
2019-11-08 12:15:00,259.37,259.44,259.2,259.2,2725.0,259.37,259.44,259.2,259.2,2725.0
2019-11-08 12:20:00,259.25,259.43,259.1,259.11,2200.0,259.25,259.43,259.1,259.11,2200.0
2019-11-08 12:25:00,259.04,259.16,258.63,258.65,2024.0,259.04,259.16,258.63,258.65,2024.0
2019-11-08 12:30:00,258.56,258.57,258.3,258.36,1506.0,258.56,258.57,258.3,258.36,1506.0
2019-11-08 12:35:00,258.24,258.4,258.16,258.28,2548.0,258.24,258.4,258.16,258.28,2548.0
2019-11-08 12:40:00,258.17,258.17,257.6,257.66,4221.0,258.17,258.17,257.6,257.66,4221.0
2019-11-08 12:45:00,257.69,257.7,257.48,257.48,1341.0,257.69,257.7,257.48,257.48,1341.0
2019-11-08 12:50:00,257.56,257.56,257.14,257.39,3450.0,257.56,257.56,257.14,257.39,3450.0
2019-11-08 12:55:00,257.3,257.3,256.68,256.98,6045.0,257.3,257.3,256.68,256.98,6045.0
2019-11-08 13:00:00,256.98,256.98,256.5,256.51,3700.0,256.98,256.98,256.5,256.51,3700.0
2019-11-08 13:05:00,256.5,256.66,256.11,256.13,7937.0,256.5,256.66,256.11,256.13,7937.0
2019-11-08 13:10:00,256.15,256.21,255.42,255.63,9341.0,256.15,256.21,255.42,255.63,9341.0
2019-11-08 13:15:00,255.62,255.77,255.58,255.62,7600.0,255.62,255.77,255.58,255.62,7600.0
2019-11-08 13:20:00,255.62,256.22,255.54,256.06,13426.0,255.62,256.22,255.54,256.06,13426.0
2019-11-08 13:25:00,256.03,256.03,255.46,255.65,6536.0,256.03,256.03,255.46,255.65,6536.0
2019-11-08 13:30:00,255.62,256.12,255.61,256.0,3499.0,255.62,256.12,255.61,256.0,3499.0
2019-11-08 13:35:00,255.86,255.87,255.63,255.78,4900.0,255.86,255.87,255.63,255.78,4900.0
2019-11-08 13:40:00,255.68,255.75,255.43,255.58,3628.0,255.68,255.75,255.43,255.58,3628.0
2019-11-08 13:45:00,255.59,255.67,254.88,254.99,7463.0,255.59,255.67,254.88,254.99,7463.0
2019-11-08 13:50:00,255.01,255.24,254.86,255.24,6966.0,255.01,255.24,254.86,255.24,6966.0
2019-11-08 13:55:00,255.33,255.34,255.15,255.24,1920.0,255.33,255.34,255.15,255.24,1920.0
2019-11-08 14:00:00,255.14,256.01,255.09,255.82,18455.0,255.14,256.01,255.09,255.82,18455.0
2019-11-08 14:05:00,255.86,256.14,255.75,255.98,6600.0,255.86,256.14,255.75,255.98,6600.0
2019-11-08 14:10:00,256.0,256.38,255.93,256.0,3609.0,256.0,256.38,255.93,256.0,3609.0
2019-11-08 14:15:00,255.89,255.89,255.61,255.67,7951.0,255.89,255.89,255.61,255.67,7951.0
2019-11-08 14:20:00,255.72,255.77,255.37,255.43,14984.0,255.72,255.77,255.37,255.43,14984.0
2019-11-08 14:25:00,255.31,255.96,255.19,255.91,15000.0,255.31,255.96,255.19,255.91,15000.0
2019-11-08 14:30:00,256.0,256.12,255.32,255.32,12100.0,256.0,256.12,255.32,255.32,12100.0
2019-11-08 14:35:00,255.4,255.53,254.92,255.0,7240.0,255.4,255.53,254.92,255.0,7240.0
2019-11-08 14:40:00,255.02,255.1,254.77,254.92,3300.0,255.02,255.1,254.77,254.92,3300.0
2019-11-08 14:45:00,255.02,255.51,255.02,255.23,6198.0,255.02,255.51,255.02,255.23,6198.0
2019-11-08 14:50:00,255.13,255.64,255.13,255.61,6480.0,255.13,255.64,255.13,255.61,6480.0
2019-11-08 14:55:00,255.4,255.99,255.4,255.9,4953.0,255.4,255.99,255.4,255.9,4953.0
2019-11-08 15:00:00,255.96,256.15,255.7,255.99,6627.0,255.96,256.15,255.7,255.99,6627.0
2019-11-08 15:05:00,255.95,256.02,255.81,255.81,6414.0,255.95,256.02,255.81,255.81,6414.0
2019-11-08 15:10:00,255.79,255.81,255.53,255.67,4958.0,255.79,255.81,255.53,255.67,4958.0
2019-11-08 15:15:00,255.69,255.75,255.49,255.62,10207.0,255.69,255.75,255.49,255.62,10207.0
2019-11-08 15:20:00,255.68,255.79,255.62,255.62,5608.0,255.68,255.79,255.62,255.62,5608.0
2019-11-08 15:25:00,255.69,256.08,255.56,255.73,16756.0,255.69,256.08,255.56,255.73,16756.0
2019-11-08 15:30:00,255.74,255.96,255.52,255.53,8001.0,255.74,255.96,255.52,255.53,8001.0
2019-11-08 15:35:00,255.58,255.62,255.4,255.45,5768.0,255.58,255.62,255.4,255.45,5768.0
2019-11-08 15:40:00,255.43,255.43,255.01,255.02,6584.0,255.43,255.43,255.01,255.02,6584.0
2019-11-08 15:45:00,254.99,255.14,254.7,254.8,10697.0,254.99,255.14,254.7,254.8,10697.0
2019-11-08 15:50:00,254.86,255.18,254.61,254.8,23731.0,254.86,255.18,254.61,254.8,23731.0
2019-11-08 15:55:00,254.84,254.99,254.42,254.74,42581.0,254.84,254.99,254.42,254.74,42581.0
2019-11-11 09:30:00,253.77,254.75,253.03,254.75,10611.0,253.77,254.75,253.03,254.75,10611.0
2019-11-11 09:35:00,254.54,256.22,254.54,256.22,4731.0,254.54,256.22,254.54,256.22,4731.0
2019-11-11 09:40:00,256.24,256.25,255.04,255.1,7550.0,256.24,256.25,255.04,255.1,7550.0
2019-11-11 09:45:00,255.12,255.65,255.02,255.53,6477.0,255.12,255.65,255.02,255.53,6477.0
2019-11-11 09:50:00,255.54,255.73,255.32,255.43,6394.0,255.54,255.73,255.32,255.43,6394.0
2019-11-11 09:55:00,255.39,255.39,254.66,255.01,5033.0,255.39,255.39,254.66,255.01,5033.0
2019-11-11 10:00:00,255.22,255.22,254.55,254.55,2050.0,255.22,255.22,254.55,254.55,2050.0
2019-11-11 10:05:00,254.76,255.01,254.73,255.0,2930.0,254.76,255.01,254.73,255.0,2930.0
2019-11-11 10:10:00,255.27,255.52,255.27,255.47,550.0,255.27,255.52,255.27,255.47,550.0
2019-11-11 10:15:00,255.69,255.69,254.59,254.66,8115.0,255.69,255.69,254.59,254.66,8115.0
2019-11-11 10:20:00,254.5,255.12,254.38,254.89,3906.0,254.5,255.12,254.38,254.89,3906.0
2019-11-11 10:25:00,254.83,254.83,254.6,254.77,700.0,254.83,254.83,254.6,254.77,700.0
2019-11-11 10:30:00,254.85,255.0,254.71,254.85,500.0,254.85,255.0,254.71,254.85,500.0
2019-11-11 10:35:00,254.85,254.85,254.42,254.42,2750.0,254.85,254.85,254.42,254.42,2750.0
2019-11-11 10:40:00,254.16,254.63,254.16,254.63,1100.0,254.16,254.63,254.16,254.63,1100.0
2019-11-11 10:45:00,254.58,254.58,254.37,254.4,2600.0,254.58,254.58,254.37,254.4,2600.0
2019-11-11 10:50:00,254.69,254.71,254.54,254.64,1908.0,254.69,254.71,254.54,254.64,1908.0
2019-11-11 10:55:00,254.61,254.76,254.49,254.76,2475.0,254.61,254.76,254.49,254.76,2475.0
2019-11-11 11:00:00,254.76,255.21,254.67,254.86,4611.0,254.76,255.21,254.67,254.86,4611.0
2019-11-11 11:05:00,254.95,255.42,254.94,255.32,700.0,254.95,255.42,254.94,255.32,700.0
2019-11-11 11:10:00,255.54,255.54,254.96,255.09,5591.0,255.54,255.54,254.96,255.09,5591.0
2019-11-11 11:15:00,255.22,255.22,255.06,255.13,1300.0,255.22,255.22,255.06,255.13,1300.0
2019-11-11 11:20:00,255.18,255.18,254.99,255.13,5200.0,255.18,255.18,254.99,255.13,5200.0
2019-11-11 11:25:00,255.05,255.05,254.83,254.84,1685.0,255.05,255.05,254.83,254.84,1685.0
2019-11-11 11:30:00,254.78,254.78,254.28,254.28,5700.0,254.78,254.78,254.28,254.28,5700.0
2019-11-11 11:35:00,254.42,254.5,254.24,254.34,1884.0,254.42,254.5,254.24,254.34,1884.0
2019-11-11 11:40:00,254.3,254.36,253.88,254.25,3507.0,254.3,254.36,253.88,254.25,3507.0
2019-11-11 11:45:00,254.17,254.17,253.73,253.82,800.0,254.17,254.17,253.73,253.82,800.0
2019-11-11 11:50:00,253.82,254.15,253.6,254.01,1700.0,253.82,254.15,253.6,254.01,1700.0
2019-11-11 11:55:00,253.86,253.86,253.6,253.6,1800.0,253.86,253.86,253.6,253.6,1800.0
2019-11-11 12:00:00,253.56,253.66,253.06,253.06,2400.0,253.56,253.66,253.06,253.06,2400.0
2019-11-11 12:05:00,253.09,253.17,252.64,252.64,1939.0,253.09,253.17,252.64,252.64,1939.0
2019-11-11 12:10:00,252.87,252.88,252.52,252.88,3495.0,252.87,252.88,252.52,252.88,3495.0
2019-11-11 12:15:00,252.76,252.94,252.75,252.92,2326.0,252.76,252.94,252.75,252.92,2326.0
2019-11-11 12:20:00,252.88,253.17,252.88,253.12,900.0,252.88,253.17,252.88,253.12,900.0
2019-11-11 12:25:00,253.27,253.27,253.13,253.21,700.0,253.27,253.27,253.13,253.21,700.0
2019-11-11 12:30:00,253.32,253.35,253.07,253.29,2800.0,253.32,253.35,253.07,253.29,2800.0
2019-11-11 12:35:00,253.19,253.52,253.12,253.52,4092.0,253.19,253.52,253.12,253.52,4092.0
2019-11-11 12:40:00,253.76,254.02,253.71,253.97,918.0,253.76,254.02,253.71,253.97,918.0
2019-11-11 12:45:00,253.93,254.15,253.93,254.07,2000.0,253.93,254.15,253.93,254.07,2000.0
2019-11-11 12:50:00,254.0,254.0,253.58,253.58,2900.0,254.0,254.0,253.58,253.58,2900.0
2019-11-11 12:55:00,253.54,253.84,253.48,253.79,1200.0,253.54,253.84,253.48,253.79,1200.0
2019-11-11 13:00:00,253.75,253.75,253.72,253.72,200.0,253.75,253.75,253.72,253.72,200.0
2019-11-11 13:05:00,253.64,253.64,253.32,253.51,4267.0,253.64,253.64,253.32,253.51,4267.0
2019-11-11 13:10:00,253.59,253.59,253.34,253.41,500.0,253.59,253.59,253.34,253.41,500.0
2019-11-11 13:15:00,253.34,253.56,253.34,253.54,1500.0,253.34,253.56,253.34,253.54,1500.0
2019-11-11 13:20:00,253.48,253.48,253.13,253.14,4035.0,253.48,253.48,253.13,253.14,4035.0
2019-11-11 13:25:00,253.12,253.12,253.01,253.05,720.0,253.12,253.12,253.01,253.05,720.0
2019-11-11 13:30:00,253.09,253.24,253.09,253.19,700.0,253.09,253.24,253.09,253.19,700.0
2019-11-11 13:35:00,253.27,253.69,253.27,253.69,500.0,253.27,253.69,253.27,253.69,500.0
2019-11-11 13:40:00,253.58,253.58,253.16,253.16,7265.0,253.58,253.58,253.16,253.16,7265.0
2019-11-11 13:45:00,253.01,253.11,252.9,252.94,915.0,253.01,253.11,252.9,252.94,915.0
2019-11-11 13:50:00,253.01,253.06,252.64,252.65,2015.0,253.01,253.06,252.64,252.65,2015.0
2019-11-11 13:55:00,252.51,252.71,252.51,252.62,550.0,252.51,252.71,252.51,252.62,550.0
2019-11-11 14:00:00,252.6,252.65,252.39,252.51,2286.0,252.6,252.65,252.39,252.51,2286.0
2019-11-11 14:05:00,252.51,252.52,252.42,252.5,1646.0,252.51,252.52,252.42,252.5,1646.0
2019-11-11 14:10:00,252.54,252.54,252.39,252.4,950.0,252.54,252.54,252.39,252.4,950.0
2019-11-11 14:15:00,252.51,252.56,252.4,252.48,2114.0,252.51,252.56,252.4,252.48,2114.0
2019-11-11 14:20:00,252.56,252.63,252.4,252.55,1400.0,252.56,252.63,252.4,252.55,1400.0
2019-11-11 14:25:00,252.55,252.57,252.43,252.53,2500.0,252.55,252.57,252.43,252.53,2500.0
2019-11-11 14:30:00,252.66,252.71,252.61,252.71,1802.0,252.66,252.71,252.61,252.71,1802.0
2019-11-11 14:35:00,252.73,252.73,252.47,252.5,4200.0,252.73,252.73,252.47,252.5,4200.0
2019-11-11 14:40:00,252.57,252.57,252.11,252.19,7100.0,252.57,252.57,252.11,252.19,7100.0
2019-11-11 14:45:00,252.17,252.3,251.91,252.09,2148.0,252.17,252.3,251.91,252.09,2148.0
2019-11-11 14:50:00,252.09,252.15,251.81,251.81,4200.0,252.09,252.15,251.81,251.81,4200.0
2019-11-11 14:55:00,251.88,251.99,251.6,251.77,10110.0,251.88,251.99,251.6,251.77,10110.0
2019-11-11 15:00:00,251.82,252.16,251.81,252.02,4900.0,251.82,252.16,251.81,252.02,4900.0
2019-11-11 15:05:00,251.99,252.4,251.98,252.26,2357.0,251.99,252.4,251.98,252.26,2357.0
2019-11-11 15:10:00,252.22,252.42,252.16,252.36,1312.0,252.22,252.42,252.16,252.36,1312.0
2019-11-11 15:15:00,252.56,252.65,252.35,252.48,6359.0,252.56,252.65,252.35,252.48,6359.0
2019-11-11 15:20:00,252.49,252.67,252.44,252.67,2200.0,252.49,252.67,252.44,252.67,2200.0
2019-11-11 15:25:00,252.61,252.79,252.45,252.51,3100.0,252.61,252.79,252.45,252.51,3100.0
2019-11-11 15:30:00,252.62,252.64,252.43,252.52,3400.0,252.62,252.64,252.43,252.52,3400.0
2019-11-11 15:35:00,252.54,252.54,252.28,252.34,3975.0,252.54,252.54,252.28,252.34,3975.0
2019-11-11 15:40:00,252.34,252.44,252.28,252.28,2923.0,252.34,252.44,252.28,252.28,2923.0
2019-11-11 15:45:00,252.35,252.44,252.26,252.34,4299.0,252.35,252.44,252.26,252.34,4299.0
2019-11-11 15:50:00,252.28,252.46,252.1,252.39,10644.0,252.28,252.46,252.1,252.39,10644.0
2019-11-11 15:55:00,252.59,252.72,252.27,252.66,16995.0,252.59,252.72,252.27,252.66,16995.0
2019-11-12 09:30:00,252.25,253.96,252.25,253.66,6420.0,252.25,253.96,252.25,253.66,6420.0
2019-11-12 09:35:00,253.97,254.3,253.49,254.1,6334.0,253.97,254.3,253.49,254.1,6334.0
2019-11-12 09:40:00,254.1,254.3,253.98,254.26,7431.0,254.1,254.3,253.98,254.26,7431.0
2019-11-12 09:45:00,254.16,254.3,253.73,253.96,5732.0,254.16,254.3,253.73,253.96,5732.0
2019-11-12 09:50:00,253.79,254.0,252.92,252.92,5705.0,253.79,254.0,252.92,252.92,5705.0
2019-11-12 09:55:00,253.15,253.15,252.79,253.04,1470.0,253.15,253.15,252.79,253.04,1470.0
2019-11-12 10:00:00,252.91,254.0,252.91,254.0,10310.0,252.91,254.0,252.91,254.0,10310.0
2019-11-12 10:05:00,253.91,254.08,253.7,254.08,3492.0,253.91,254.08,253.7,254.08,3492.0
2019-11-12 10:10:00,254.14,254.14,253.69,253.8,2646.0,254.14,254.14,253.69,253.8,2646.0
2019-11-12 10:15:00,253.81,254.25,253.81,254.0,10793.0,253.81,254.25,253.81,254.0,10793.0
2019-11-12 10:20:00,254.0,254.17,253.81,253.93,3520.0,254.0,254.17,253.81,253.93,3520.0
2019-11-12 10:25:00,253.73,254.25,253.49,254.25,4866.0,253.73,254.25,253.49,254.25,4866.0
2019-11-12 10:30:00,254.16,254.25,253.94,254.16,7478.0,254.16,254.25,253.94,254.16,7478.0
2019-11-12 10:35:00,254.24,254.3,253.8,253.89,4013.0,254.24,254.3,253.8,253.89,4013.0
2019-11-12 10:40:00,253.84,253.92,253.58,253.92,2800.0,253.84,253.92,253.58,253.92,2800.0
2019-11-12 10:45:00,254.08,254.19,253.72,254.11,6546.0,254.08,254.19,253.72,254.11,6546.0
2019-11-12 10:50:00,254.11,254.25,254.06,254.12,5512.0,254.11,254.25,254.06,254.12,5512.0
2019-11-12 10:55:00,254.29,256.58,254.29,256.3,6775.0,254.29,256.58,254.29,256.3,6775.0
2019-11-12 11:00:00,256.04,256.38,255.79,256.0,5600.0,256.04,256.38,255.79,256.0,5600.0
2019-11-12 11:05:00,256.01,256.54,256.01,256.45,3200.0,256.01,256.54,256.01,256.45,3200.0
2019-11-12 11:10:00,256.58,256.97,256.34,256.67,4000.0,256.58,256.97,256.34,256.67,4000.0
2019-11-12 11:15:00,256.72,257.17,256.68,256.86,4100.0,256.72,257.17,256.68,256.86,4100.0
2019-11-12 11:20:00,256.89,256.94,256.43,256.43,4660.0,256.89,256.94,256.43,256.43,4660.0
2019-11-12 11:25:00,256.4,256.98,256.24,256.83,5500.0,256.4,256.98,256.24,256.83,5500.0
2019-11-12 11:30:00,257.19,257.23,256.81,256.81,600.0,257.19,257.23,256.81,256.81,600.0
2019-11-12 11:35:00,257.04,257.3,257.04,257.3,2604.0,257.04,257.3,257.04,257.3,2604.0
2019-11-12 11:40:00,257.29,257.64,257.05,257.05,2463.0,257.29,257.64,257.05,257.05,2463.0
2019-11-12 11:45:00,256.98,257.13,256.88,256.89,1500.0,256.98,257.13,256.88,256.89,1500.0
2019-11-12 11:50:00,256.93,257.09,256.86,256.94,1300.0,256.93,257.09,256.86,256.94,1300.0
2019-11-12 11:55:00,256.96,256.96,256.7,256.75,1669.0,256.96,256.96,256.7,256.75,1669.0
2019-11-12 12:00:00,256.77,257.03,256.75,256.91,2623.0,256.77,257.03,256.75,256.91,2623.0
2019-11-12 12:05:00,256.91,257.02,256.78,256.8,1813.0,256.91,257.02,256.78,256.8,1813.0
2019-11-12 12:10:00,256.79,257.04,256.78,257.04,800.0,256.79,257.04,256.78,257.04,800.0
2019-11-12 12:15:00,256.96,257.26,256.84,256.87,4026.0,256.96,257.26,256.84,256.87,4026.0
2019-11-12 12:20:00,257.0,257.14,256.98,257.03,1200.0,257.0,257.14,256.98,257.03,1200.0
2019-11-12 12:25:00,257.07,257.08,256.67,256.67,2215.0,257.07,257.08,256.67,256.67,2215.0
2019-11-12 12:30:00,256.49,256.52,256.2,256.52,1900.0,256.49,256.52,256.2,256.52,1900.0
2019-11-12 12:35:00,256.47,256.69,256.46,256.69,900.0,256.47,256.69,256.46,256.69,900.0
2019-11-12 12:40:00,256.77,256.93,256.74,256.93,1300.0,256.77,256.93,256.74,256.93,1300.0
2019-11-12 12:45:00,256.77,256.77,256.77,256.77,100.0,256.77,256.77,256.77,256.77,100.0
2019-11-12 12:50:00,256.75,257.02,256.67,257.02,1300.0,256.75,257.02,256.67,257.02,1300.0
2019-11-12 12:55:00,257.02,257.7,257.02,257.7,1836.0,257.02,257.7,257.02,257.7,1836.0
2019-11-12 13:00:00,257.77,258.09,257.68,258.01,3600.0,257.77,258.09,257.68,258.01,3600.0
2019-11-12 13:05:00,257.73,257.73,257.47,257.51,1600.0,257.73,257.73,257.47,257.51,1600.0
2019-11-12 13:10:00,257.32,257.72,257.32,257.72,1100.0,257.32,257.72,257.32,257.72,1100.0
2019-11-12 13:15:00,257.5,257.86,257.5,257.86,2269.0,257.5,257.86,257.5,257.86,2269.0
2019-11-12 13:20:00,257.84,257.91,257.65,257.81,1300.0,257.84,257.91,257.65,257.81,1300.0
2019-11-12 13:25:00,257.78,257.82,257.71,257.82,1470.0,257.78,257.82,257.71,257.82,1470.0
2019-11-12 13:30:00,257.86,258.43,257.85,258.42,1800.0,257.86,258.43,257.85,258.42,1800.0
2019-11-12 13:35:00,258.33,258.46,258.12,258.45,1500.0,258.33,258.46,258.12,258.45,1500.0
2019-11-12 13:40:00,258.54,258.93,258.54,258.81,2250.0,258.54,258.93,258.54,258.81,2250.0
2019-11-12 13:45:00,258.72,258.77,258.5,258.6,3239.0,258.72,258.77,258.5,258.6,3239.0
2019-11-12 13:50:00,258.82,258.97,258.71,258.79,1800.0,258.82,258.97,258.71,258.79,1800.0
2019-11-12 13:55:00,258.65,258.65,258.45,258.45,1700.0,258.65,258.65,258.45,258.45,1700.0
2019-11-12 14:00:00,258.3,258.3,258.03,258.15,1200.0,258.3,258.3,258.03,258.15,1200.0
2019-11-12 14:05:00,258.09,258.09,257.52,257.7,3300.0,258.09,258.09,257.52,257.7,3300.0
2019-11-12 14:10:00,257.87,258.02,257.82,257.87,1390.0,257.87,258.02,257.82,257.87,1390.0
2019-11-12 14:15:00,257.82,257.82,257.55,257.55,1500.0,257.82,257.82,257.55,257.55,1500.0
2019-11-12 14:20:00,257.54,257.54,257.07,257.25,2905.0,257.54,257.54,257.07,257.25,2905.0
2019-11-12 14:25:00,257.17,257.22,256.9,257.22,2100.0,257.17,257.22,256.9,257.22,2100.0
2019-11-12 14:30:00,257.55,257.55,257.35,257.54,1394.0,257.55,257.55,257.35,257.54,1394.0
2019-11-12 14:35:00,257.63,257.63,257.4,257.43,2000.0,257.63,257.63,257.4,257.43,2000.0
2019-11-12 14:40:00,257.5,257.5,257.15,257.15,1900.0,257.5,257.5,257.15,257.15,1900.0
2019-11-12 14:45:00,257.32,257.62,257.27,257.62,600.0,257.32,257.62,257.27,257.62,600.0
2019-11-12 14:50:00,257.54,257.54,257.27,257.3,1963.0,257.54,257.54,257.27,257.3,1963.0
2019-11-12 14:55:00,257.15,257.33,257.15,257.31,800.0,257.15,257.33,257.15,257.31,800.0
2019-11-12 15:00:00,257.49,257.65,257.48,257.57,1200.0,257.49,257.65,257.48,257.57,1200.0
2019-11-12 15:05:00,257.58,257.61,257.37,257.37,1300.0,257.58,257.61,257.37,257.37,1300.0
2019-11-12 15:10:00,257.4,257.54,257.32,257.45,1616.0,257.4,257.54,257.32,257.45,1616.0
2019-11-12 15:15:00,257.33,257.36,257.03,257.26,2400.0,257.33,257.36,257.03,257.26,2400.0
2019-11-12 15:20:00,257.26,257.26,257.11,257.26,900.0,257.26,257.26,257.11,257.26,900.0
2019-11-12 15:25:00,257.37,257.71,257.25,257.6,6936.0,257.37,257.71,257.25,257.6,6936.0
2019-11-12 15:30:00,257.54,258.15,257.54,258.02,5507.0,257.54,258.15,257.54,258.02,5507.0
2019-11-12 15:35:00,258.15,258.17,257.71,257.73,4668.0,258.15,258.17,257.71,257.73,4668.0
2019-11-12 15:40:00,257.76,257.79,257.54,257.63,3201.0,257.76,257.79,257.54,257.63,3201.0
2019-11-12 15:45:00,257.49,257.6,257.38,257.38,2719.0,257.49,257.6,257.38,257.38,2719.0
2019-11-12 15:50:00,257.47,257.7,257.42,257.58,5787.0,257.47,257.7,257.42,257.58,5787.0
2019-11-12 15:55:00,257.56,257.62,257.24,257.51,11435.0,257.56,257.62,257.24,257.51,11435.0
2019-11-13 09:30:00,257.57,258.06,257.4,258.06,5940.0,257.57,258.06,257.4,258.06,5940.0
2019-11-13 09:35:00,257.09,258.63,257.09,258.56,1200.0,257.09,258.63,257.09,258.56,1200.0
2019-11-13 09:40:00,259.13,259.32,259.01,259.03,800.0,259.13,259.32,259.01,259.03,800.0
2019-11-13 09:45:00,258.96,259.45,258.96,259.43,1622.0,258.96,259.45,258.96,259.43,1622.0
2019-11-13 09:50:00,259.31,259.32,258.67,258.8,1115.0,259.31,259.32,258.67,258.8,1115.0
2019-11-13 09:55:00,259.2,259.22,258.51,258.75,2300.0,259.2,259.22,258.51,258.75,2300.0
2019-11-13 10:00:00,258.78,259.15,258.33,259.15,900.0,258.78,259.15,258.33,259.15,900.0
2019-11-13 10:05:00,259.13,259.4,259.1,259.25,1800.0,259.13,259.4,259.1,259.25,1800.0
2019-11-13 10:10:00,259.2,259.64,259.2,259.63,520.0,259.2,259.64,259.2,259.63,520.0
2019-11-13 10:15:00,259.74,259.86,259.54,259.54,1700.0,259.74,259.86,259.54,259.54,1700.0
2019-11-13 10:20:00,259.52,259.63,259.47,259.58,2200.0,259.52,259.63,259.47,259.58,2200.0
2019-11-13 10:25:00,259.46,259.46,258.82,258.82,1300.0,259.46,259.46,258.82,258.82,1300.0
2019-11-13 10:30:00,258.9,259.26,258.76,259.26,900.0,258.9,259.26,258.76,259.26,900.0
2019-11-13 10:35:00,259.14,259.9,259.08,259.8,1900.0,259.14,259.9,259.08,259.8,1900.0
2019-11-13 10:40:00,259.91,260.0,259.2,259.32,3913.0,259.91,260.0,259.2,259.32,3913.0
2019-11-13 10:45:00,259.43,259.43,258.4,258.4,1511.0,259.43,259.43,258.4,258.4,1511.0
2019-11-13 10:50:00,258.46,259.62,258.46,259.55,2743.0,258.46,259.62,258.46,259.55,2743.0
2019-11-13 10:55:00,259.7,259.7,259.53,259.68,1900.0,259.7,259.7,259.53,259.68,1900.0
2019-11-13 11:00:00,259.65,259.65,259.02,259.02,2000.0,259.65,259.65,259.02,259.02,2000.0
2019-11-13 11:05:00,258.87,259.16,258.61,259.01,800.0,258.87,259.16,258.61,259.01,800.0
2019-11-13 11:10:00,259.0,259.57,258.9,259.48,2700.0,259.0,259.57,258.9,259.48,2700.0
2019-11-13 11:15:00,259.33,259.35,258.65,258.66,3308.0,259.33,259.35,258.65,258.66,3308.0
2019-11-13 11:20:00,258.81,259.09,258.81,259.03,600.0,258.81,259.09,258.81,259.03,600.0
2019-11-13 11:25:00,259.14,259.2,258.79,258.79,3804.0,259.14,259.2,258.79,258.79,3804.0
2019-11-13 11:30:00,258.79,259.5,258.79,259.44,1500.0,258.79,259.5,258.79,259.44,1500.0
2019-11-13 11:35:00,259.32,259.52,259.24,259.51,1800.0,259.32,259.52,259.24,259.51,1800.0
2019-11-13 11:40:00,259.5,259.74,259.32,259.74,2000.0,259.5,259.74,259.32,259.74,2000.0
2019-11-13 11:45:00,259.8,259.8,259.38,259.43,2100.0,259.8,259.8,259.38,259.43,2100.0
2019-11-13 11:50:00,259.44,259.91,259.44,259.69,3591.0,259.44,259.91,259.44,259.69,3591.0
2019-11-13 11:55:00,259.62,259.75,259.2,259.31,6200.0,259.62,259.75,259.2,259.31,6200.0
2019-11-13 12:00:00,259.29,259.38,258.24,258.31,11427.0,259.29,259.38,258.24,258.31,11427.0
2019-11-13 12:05:00,258.46,258.86,258.4,258.58,4201.0,258.46,258.86,258.4,258.58,4201.0
2019-11-13 12:10:00,258.74,259.32,258.63,259.0,2996.0,258.74,259.32,258.63,259.0,2996.0
2019-11-13 12:15:00,259.04,259.3,258.55,258.55,12382.0,259.04,259.3,258.55,258.55,12382.0
2019-11-13 12:20:00,258.58,258.58,258.09,258.18,2469.0,258.58,258.58,258.09,258.18,2469.0
2019-11-13 12:25:00,258.38,258.43,258.08,258.22,900.0,258.38,258.43,258.08,258.22,900.0
2019-11-13 12:30:00,258.28,258.28,258.01,258.2,2600.0,258.28,258.28,258.01,258.2,2600.0
2019-11-13 12:35:00,258.03,258.13,257.89,257.97,2641.0,258.03,258.13,257.89,257.97,2641.0
2019-11-13 12:40:00,257.8,257.8,257.79,257.79,300.0,257.8,257.8,257.79,257.79,300.0
2019-11-13 12:45:00,257.8,258.49,257.74,258.49,1600.0,257.8,258.49,257.74,258.49,1600.0
2019-11-13 12:50:00,258.41,258.41,258.02,258.09,5052.0,258.41,258.41,258.02,258.09,5052.0
2019-11-13 12:55:00,258.12,258.26,258.05,258.05,1200.0,258.12,258.26,258.05,258.05,1200.0
2019-11-13 13:00:00,258.14,258.14,257.58,257.84,1100.0,258.14,258.14,257.58,257.84,1100.0
2019-11-13 13:05:00,258.05,258.14,257.98,258.14,600.0,258.05,258.14,257.98,258.14,600.0
2019-11-13 13:10:00,258.33,258.61,258.32,258.47,1200.0,258.33,258.61,258.32,258.47,1200.0
2019-11-13 13:15:00,258.4,258.44,258.21,258.21,2100.0,258.4,258.44,258.21,258.21,2100.0
2019-11-13 13:20:00,258.28,258.76,258.26,258.55,2100.0,258.28,258.76,258.26,258.55,2100.0
2019-11-13 13:25:00,258.5,258.76,258.5,258.66,639.0,258.5,258.76,258.5,258.66,639.0
2019-11-13 13:30:00,258.87,259.34,258.87,259.3,1100.0,258.87,259.34,258.87,259.3,1100.0
2019-11-13 13:35:00,259.24,259.24,258.86,259.1,3400.0,259.24,259.24,258.86,259.1,3400.0
2019-11-13 13:40:00,259.18,259.55,259.1,259.45,3000.0,259.18,259.55,259.1,259.45,3000.0
2019-11-13 13:45:00,259.42,259.77,259.42,259.56,2400.0,259.42,259.77,259.42,259.56,2400.0
2019-11-13 13:50:00,259.53,260.19,259.53,259.7,2600.0,259.53,260.19,259.53,259.7,2600.0
2019-11-13 13:55:00,259.77,259.77,258.55,258.96,2604.0,259.77,259.77,258.55,258.96,2604.0
2019-11-13 14:00:00,259.18,259.18,258.68,258.97,2000.0,259.18,259.18,258.68,258.97,2000.0
2019-11-13 14:05:00,258.95,259.07,258.82,258.99,1031.0,258.95,259.07,258.82,258.99,1031.0
2019-11-13 14:10:00,258.94,259.0,258.63,258.78,1700.0,258.94,259.0,258.63,258.78,1700.0
2019-11-13 14:15:00,258.78,259.2,258.78,259.09,1100.0,258.78,259.2,258.78,259.09,1100.0
2019-11-13 14:20:00,259.06,259.07,258.17,258.17,5877.0,259.06,259.07,258.17,258.17,5877.0
2019-11-13 14:25:00,258.46,258.46,258.19,258.44,1400.0,258.46,258.46,258.19,258.44,1400.0
2019-11-13 14:30:00,258.5,258.92,258.5,258.62,2000.0,258.5,258.92,258.5,258.62,2000.0
2019-11-13 14:35:00,258.62,258.87,258.62,258.84,1647.0,258.62,258.87,258.62,258.84,1647.0
2019-11-13 14:40:00,258.81,259.42,258.81,259.28,3309.0,258.81,259.42,258.81,259.28,3309.0
2019-11-13 14:45:00,259.36,259.43,259.03,259.03,2300.0,259.36,259.43,259.03,259.03,2300.0
2019-11-13 14:50:00,258.98,259.2,258.97,259.0,2100.0,258.98,259.2,258.97,259.0,2100.0
2019-11-13 14:55:00,258.98,259.4,258.91,259.4,1400.0,258.98,259.4,258.91,259.4,1400.0
2019-11-13 15:00:00,259.41,259.5,259.27,259.44,1500.0,259.41,259.5,259.27,259.44,1500.0
2019-11-13 15:05:00,259.56,259.56,259.31,259.49,3200.0,259.56,259.56,259.31,259.49,3200.0
2019-11-13 15:10:00,259.41,259.58,259.35,259.58,1000.0,259.41,259.58,259.35,259.58,1000.0
2019-11-13 15:15:00,259.56,259.69,259.42,259.53,3107.0,259.56,259.69,259.42,259.53,3107.0
2019-11-13 15:20:00,259.61,259.66,259.38,259.38,2600.0,259.61,259.66,259.38,259.38,2600.0
2019-11-13 15:25:00,259.31,259.32,259.13,259.28,3800.0,259.31,259.32,259.13,259.28,3800.0
2019-11-13 15:30:00,259.33,259.36,259.06,259.35,2220.0,259.33,259.36,259.06,259.35,2220.0
2019-11-13 15:35:00,259.4,259.52,259.13,259.13,2700.0,259.4,259.52,259.13,259.13,2700.0
2019-11-13 15:40:00,258.99,259.27,258.92,259.23,6852.0,258.99,259.27,258.92,259.23,6852.0
2019-11-13 15:45:00,259.32,259.57,259.16,259.45,4399.0,259.32,259.57,259.16,259.45,4399.0
2019-11-13 15:50:00,259.49,259.49,259.18,259.18,7521.0,259.49,259.49,259.18,259.18,7521.0
2019-11-13 15:55:00,259.4,259.5,259.18,259.32,11508.0,259.4,259.5,259.18,259.32,11508.0
2019-11-14 09:30:00,258.53,259.78,258.4,258.5,7220.0,258.53,259.78,258.4,258.5,7220.0
2019-11-14 09:35:00,258.7,259.79,258.7,259.08,9600.0,258.7,259.79,258.7,259.08,9600.0
2019-11-14 09:40:00,259.38,260.41,259.38,260.37,4000.0,259.38,260.41,259.38,260.37,4000.0
2019-11-14 09:45:00,260.58,262.07,260.58,261.34,3588.0,260.58,262.07,260.58,261.34,3588.0
2019-11-14 09:50:00,261.34,261.77,260.14,260.14,4570.0,261.34,261.77,260.14,260.14,4570.0
2019-11-14 09:55:00,260.17,261.47,260.08,260.79,5624.0,260.17,261.47,260.08,260.79,5624.0
2019-11-14 10:00:00,260.5,260.7,259.31,259.33,2785.0,260.5,260.7,259.31,259.33,2785.0
2019-11-14 10:05:00,259.73,260.32,259.67,260.32,1200.0,259.73,260.32,259.67,260.32,1200.0
2019-11-14 10:10:00,260.58,260.8,260.25,260.61,4004.0,260.58,260.8,260.25,260.61,4004.0
2019-11-14 10:15:00,260.8,260.89,260.69,260.89,1300.0,260.8,260.89,260.69,260.89,1300.0
2019-11-14 10:20:00,260.99,260.99,259.64,259.64,5100.0,260.99,260.99,259.64,259.64,5100.0
2019-11-14 10:25:00,259.66,259.84,259.0,259.03,4300.0,259.66,259.84,259.0,259.03,4300.0
2019-11-14 10:30:00,259.17,259.17,258.53,258.86,2100.0,259.17,259.17,258.53,258.86,2100.0
2019-11-14 10:35:00,258.62,259.21,258.23,258.37,2500.0,258.62,259.21,258.23,258.37,2500.0
2019-11-14 10:40:00,258.46,258.5,257.86,257.86,952.0,258.46,258.5,257.86,257.86,952.0
2019-11-14 10:45:00,258.13,258.19,257.88,258.18,2900.0,258.13,258.19,257.88,258.18,2900.0
2019-11-14 10:50:00,258.2,258.3,257.97,258.01,1700.0,258.2,258.3,257.97,258.01,1700.0
2019-11-14 10:55:00,257.9,257.97,257.69,257.97,900.0,257.9,257.97,257.69,257.97,900.0
2019-11-14 11:00:00,258.0,258.3,257.96,258.02,2900.0,258.0,258.3,257.96,258.02,2900.0
2019-11-14 11:05:00,257.86,258.06,257.69,257.69,1400.0,257.86,258.06,257.69,257.69,1400.0
2019-11-14 11:10:00,257.76,257.76,257.12,257.36,2400.0,257.76,257.76,257.12,257.36,2400.0
2019-11-14 11:15:00,257.38,257.38,256.55,256.55,2600.0,257.38,257.38,256.55,256.55,2600.0
2019-11-14 11:20:00,256.52,257.26,256.51,257.26,3210.0,256.52,257.26,256.51,257.26,3210.0
2019-11-14 11:25:00,257.18,257.35,257.08,257.2,2275.0,257.18,257.35,257.08,257.2,2275.0
2019-11-14 11:30:00,257.08,257.28,256.99,257.02,1200.0,257.08,257.28,256.99,257.02,1200.0
2019-11-14 11:35:00,256.87,256.98,256.64,256.92,1100.0,256.87,256.98,256.64,256.92,1100.0
2019-11-14 11:40:00,256.88,257.04,256.65,256.65,1700.0,256.88,257.04,256.65,256.65,1700.0
2019-11-14 11:45:00,256.84,256.93,256.3,256.65,2000.0,256.84,256.93,256.3,256.65,2000.0
2019-11-14 11:50:00,256.35,256.63,256.23,256.45,1910.0,256.35,256.63,256.23,256.45,1910.0
2019-11-14 11:55:00,256.42,256.56,256.3,256.3,900.0,256.42,256.56,256.3,256.3,900.0
2019-11-14 12:00:00,256.01,256.19,256.01,256.07,700.0,256.01,256.19,256.01,256.07,700.0
2019-11-14 12:05:00,256.07,256.48,256.07,256.48,800.0,256.07,256.48,256.07,256.48,800.0
2019-11-14 12:10:00,256.39,256.84,256.34,256.77,2100.0,256.39,256.84,256.34,256.77,2100.0
2019-11-14 12:15:00,256.71,257.08,256.71,256.95,2500.0,256.71,257.08,256.71,256.95,2500.0
2019-11-14 12:20:00,256.95,256.95,256.2,256.36,2580.0,256.95,256.95,256.2,256.36,2580.0
2019-11-14 12:25:00,256.43,256.89,256.36,256.76,3950.0,256.43,256.89,256.36,256.76,3950.0
2019-11-14 12:30:00,256.79,256.88,256.72,256.85,2474.0,256.79,256.88,256.72,256.85,2474.0
2019-11-14 12:35:00,256.77,256.98,256.7,256.84,1500.0,256.77,256.98,256.7,256.84,1500.0
2019-11-14 12:40:00,257.0,257.32,257.0,257.3,1400.0,257.0,257.32,257.0,257.3,1400.0
2019-11-14 12:45:00,257.32,257.34,257.26,257.28,500.0,257.32,257.34,257.26,257.28,500.0
2019-11-14 12:50:00,257.3,257.33,256.98,257.03,1500.0,257.3,257.33,256.98,257.03,1500.0
2019-11-14 12:55:00,257.1,257.94,257.1,257.8,3100.0,257.1,257.94,257.1,257.8,3100.0
2019-11-14 13:00:00,257.71,257.72,257.45,257.58,1099.0,257.71,257.72,257.45,257.58,1099.0
2019-11-14 13:05:00,257.77,257.77,257.45,257.45,3525.0,257.77,257.77,257.45,257.45,3525.0
2019-11-14 13:10:00,257.49,258.22,257.49,257.86,5860.0,257.49,258.22,257.49,257.86,5860.0
2019-11-14 13:15:00,257.81,258.16,257.81,257.89,2631.0,257.81,258.16,257.81,257.89,2631.0
2019-11-14 13:20:00,257.75,257.76,257.41,257.41,1800.0,257.75,257.76,257.41,257.41,1800.0
2019-11-14 13:25:00,257.46,257.46,257.25,257.34,1400.0,257.46,257.46,257.25,257.34,1400.0
2019-11-14 13:30:00,257.29,257.61,257.28,257.61,1000.0,257.29,257.61,257.28,257.61,1000.0
2019-11-14 13:35:00,257.71,257.95,257.68,257.8,1400.0,257.71,257.95,257.68,257.8,1400.0
2019-11-14 13:40:00,257.75,257.76,257.47,257.64,1900.0,257.75,257.76,257.47,257.64,1900.0
2019-11-14 13:45:00,257.49,257.53,257.47,257.5,600.0,257.49,257.53,257.47,257.5,600.0
2019-11-14 13:50:00,257.57,257.7,257.57,257.61,1100.0,257.57,257.7,257.57,257.61,1100.0
2019-11-14 13:55:00,257.69,257.69,256.95,256.95,2100.0,257.69,257.69,256.95,256.95,2100.0
2019-11-14 14:00:00,257.01,257.14,256.79,256.9,1600.0,257.01,257.14,256.79,256.9,1600.0
2019-11-14 14:05:00,256.89,257.08,256.89,257.08,800.0,256.89,257.08,256.89,257.08,800.0
2019-11-14 14:10:00,257.07,257.31,257.07,257.3,2300.0,257.07,257.31,257.07,257.3,2300.0
2019-11-14 14:15:00,257.24,257.54,257.02,257.02,4430.0,257.24,257.54,257.02,257.02,4430.0
2019-11-14 14:20:00,257.03,257.23,256.91,257.22,4619.0,257.03,257.23,256.91,257.22,4619.0
2019-11-14 14:25:00,257.25,257.41,257.11,257.35,2200.0,257.25,257.41,257.11,257.35,2200.0
2019-11-14 14:30:00,257.27,257.54,257.27,257.51,700.0,257.27,257.54,257.27,257.51,700.0
2019-11-14 14:35:00,257.53,257.53,257.1,257.28,2100.0,257.53,257.53,257.1,257.28,2100.0
2019-11-14 14:40:00,257.4,257.48,257.1,257.1,4800.0,257.4,257.48,257.1,257.1,4800.0
2019-11-14 14:45:00,256.99,257.23,256.99,257.23,1500.0,256.99,257.23,256.99,257.23,1500.0
2019-11-14 14:50:00,257.25,257.51,257.24,257.51,4000.0,257.25,257.51,257.24,257.51,4000.0
2019-11-14 14:55:00,257.56,257.7,257.51,257.7,5274.0,257.56,257.7,257.51,257.7,5274.0
2019-11-14 15:00:00,257.72,257.72,257.49,257.65,1903.0,257.72,257.72,257.49,257.65,1903.0
2019-11-14 15:05:00,257.56,257.59,257.43,257.59,2000.0,257.56,257.59,257.43,257.59,2000.0
2019-11-14 15:10:00,257.6,257.6,257.35,257.35,1400.0,257.6,257.6,257.35,257.35,1400.0
2019-11-14 15:15:00,257.35,257.54,257.34,257.45,2947.0,257.35,257.54,257.34,257.45,2947.0
2019-11-14 15:20:00,257.44,257.54,257.4,257.4,2524.0,257.44,257.54,257.4,257.4,2524.0
2019-11-14 15:25:00,257.38,257.63,257.38,257.58,1700.0,257.38,257.63,257.38,257.58,1700.0
2019-11-14 15:30:00,257.54,257.55,257.39,257.39,4100.0,257.54,257.55,257.39,257.39,4100.0
2019-11-14 15:35:00,257.37,257.61,257.21,257.48,3420.0,257.37,257.61,257.21,257.48,3420.0
2019-11-14 15:40:00,257.48,257.58,257.44,257.44,5660.0,257.48,257.58,257.44,257.44,5660.0
2019-11-14 15:45:00,257.41,257.41,257.17,257.22,5500.0,257.41,257.41,257.17,257.22,5500.0
2019-11-14 15:50:00,257.29,257.6,257.25,257.32,9414.0,257.29,257.6,257.25,257.32,9414.0
2019-11-14 15:55:00,257.39,257.56,257.14,257.31,21513.0,257.39,257.56,257.14,257.31,21513.0
2019-11-15 09:30:00,258.0,258.76,257.53,258.6,30958.0,258.0,258.76,257.53,258.6,30958.0
2019-11-15 09:35:00,257.93,257.94,256.49,257.42,3125.0,257.93,257.94,256.49,257.42,3125.0
2019-11-15 09:40:00,257.84,259.77,257.83,258.34,10243.0,257.84,259.77,257.83,258.34,10243.0
2019-11-15 09:45:00,258.56,260.0,258.18,259.96,7282.0,258.56,260.0,258.18,259.96,7282.0
2019-11-15 09:50:00,259.82,260.44,259.35,260.44,5300.0,259.82,260.44,259.35,260.44,5300.0
2019-11-15 09:55:00,260.8,261.11,259.91,260.17,14116.0,260.8,261.11,259.91,260.17,14116.0
2019-11-15 10:00:00,260.25,260.59,259.99,260.38,18800.0,260.25,260.59,259.99,260.38,18800.0
2019-11-15 10:05:00,260.3,260.5,260.02,260.42,14800.0,260.3,260.5,260.02,260.42,14800.0
2019-11-15 10:10:00,260.42,260.8,260.1,260.55,11386.0,260.42,260.8,260.1,260.55,11386.0
2019-11-15 10:15:00,260.55,260.66,259.72,259.72,5715.0,260.55,260.66,259.72,259.72,5715.0
2019-11-15 10:20:00,259.94,260.21,259.8,259.89,4790.0,259.94,260.21,259.8,259.89,4790.0
2019-11-15 10:25:00,260.0,260.08,259.8,259.97,5800.0,260.0,260.08,259.8,259.97,5800.0
2019-11-15 10:30:00,260.01,260.19,259.9,259.92,6000.0,260.01,260.19,259.9,259.92,6000.0
2019-11-15 10:35:00,259.93,259.93,259.74,259.83,2900.0,259.93,259.93,259.74,259.83,2900.0
2019-11-15 10:40:00,259.8,259.86,259.72,259.72,4900.0,259.8,259.86,259.72,259.72,4900.0
2019-11-15 10:45:00,259.68,259.95,259.21,259.55,6118.0,259.68,259.95,259.21,259.55,6118.0
2019-11-15 10:50:00,259.58,259.84,259.51,259.65,3400.0,259.58,259.84,259.51,259.65,3400.0
2019-11-15 10:55:00,259.78,259.96,259.08,259.15,5562.0,259.78,259.96,259.08,259.15,5562.0
2019-11-15 11:00:00,259.12,259.93,259.12,259.63,4500.0,259.12,259.93,259.12,259.63,4500.0
2019-11-15 11:05:00,259.73,259.85,259.7,259.7,3091.0,259.73,259.85,259.7,259.7,3091.0
2019-11-15 11:10:00,259.61,259.84,259.58,259.72,4046.0,259.61,259.84,259.58,259.72,4046.0
2019-11-15 11:15:00,259.79,259.86,259.65,259.86,1000.0,259.79,259.86,259.65,259.86,1000.0
2019-11-15 11:20:00,259.81,259.88,258.94,258.99,4790.0,259.81,259.88,258.94,258.99,4790.0
2019-11-15 11:25:00,258.97,259.13,258.97,259.08,1519.0,258.97,259.13,258.97,259.08,1519.0
2019-11-15 11:30:00,259.03,259.54,259.03,259.13,3200.0,259.03,259.54,259.03,259.13,3200.0
2019-11-15 11:35:00,259.17,259.46,259.16,259.44,2800.0,259.17,259.46,259.16,259.44,2800.0
2019-11-15 11:40:00,259.59,259.74,259.51,259.67,1500.0,259.59,259.74,259.51,259.67,1500.0
2019-11-15 11:45:00,259.81,259.86,259.7,259.78,1800.0,259.81,259.86,259.7,259.78,1800.0
2019-11-15 11:50:00,259.78,259.78,259.58,259.73,1200.0,259.78,259.78,259.58,259.73,1200.0
2019-11-15 11:55:00,259.76,259.76,259.09,259.09,4710.0,259.76,259.76,259.09,259.09,4710.0
2019-11-15 12:00:00,259.09,259.09,258.83,258.9,2500.0,259.09,259.09,258.83,258.9,2500.0
2019-11-15 12:05:00,258.96,258.96,258.54,258.55,3400.0,258.96,258.96,258.54,258.55,3400.0
2019-11-15 12:10:00,258.59,258.69,258.49,258.49,4000.0,258.59,258.69,258.49,258.49,4000.0
2019-11-15 12:15:00,258.32,258.46,258.0,258.0,6690.0,258.32,258.46,258.0,258.0,6690.0
2019-11-15 12:20:00,258.0,258.23,257.97,258.05,2635.0,258.0,258.23,257.97,258.05,2635.0
2019-11-15 12:25:00,258.03,258.81,258.01,258.68,3816.0,258.03,258.81,258.01,258.68,3816.0
2019-11-15 12:30:00,258.75,259.08,258.75,259.03,1700.0,258.75,259.08,258.75,259.03,1700.0
2019-11-15 12:35:00,259.09,259.11,258.87,259.08,1600.0,259.09,259.11,258.87,259.08,1600.0
2019-11-15 12:40:00,259.07,259.44,259.07,259.34,2638.0,259.07,259.44,259.07,259.34,2638.0
2019-11-15 12:45:00,259.28,259.29,259.23,259.23,1000.0,259.28,259.29,259.23,259.23,1000.0
2019-11-15 12:50:00,259.05,259.13,258.91,259.08,1500.0,259.05,259.13,258.91,259.08,1500.0
2019-11-15 12:55:00,259.04,259.43,259.04,259.27,1400.0,259.04,259.43,259.04,259.27,1400.0
2019-11-15 13:00:00,259.22,259.48,259.19,259.48,1400.0,259.22,259.48,259.19,259.48,1400.0
2019-11-15 13:05:00,259.31,259.49,259.17,259.17,4213.0,259.31,259.49,259.17,259.17,4213.0
2019-11-15 13:10:00,258.97,259.07,258.89,258.89,2715.0,258.97,259.07,258.89,258.89,2715.0
2019-11-15 13:15:00,258.86,259.07,258.81,258.87,3946.0,258.86,259.07,258.81,258.87,3946.0
2019-11-15 13:20:00,258.83,258.93,258.43,258.43,5301.0,258.83,258.93,258.43,258.43,5301.0
2019-11-15 13:25:00,258.49,258.53,258.37,258.38,900.0,258.49,258.53,258.37,258.38,900.0
2019-11-15 13:30:00,258.44,258.47,258.26,258.33,2300.0,258.44,258.47,258.26,258.33,2300.0
2019-11-15 13:35:00,258.31,258.43,258.21,258.21,1200.0,258.31,258.43,258.21,258.21,1200.0
2019-11-15 13:40:00,258.27,258.27,258.15,258.18,600.0,258.27,258.27,258.15,258.18,600.0
2019-11-15 13:45:00,257.99,258.14,257.95,258.12,2046.0,257.99,258.14,257.95,258.12,2046.0
2019-11-15 13:50:00,258.1,258.2,257.99,258.2,967.0,258.1,258.2,257.99,258.2,967.0
2019-11-15 13:55:00,258.21,258.21,257.76,257.8,2900.0,258.21,258.21,257.76,257.8,2900.0
2019-11-15 14:00:00,258.0,258.03,257.95,257.98,700.0,258.0,258.03,257.95,257.98,700.0
2019-11-15 14:05:00,258.06,258.24,258.05,258.06,1100.0,258.06,258.24,258.05,258.06,1100.0
2019-11-15 14:10:00,258.13,258.27,258.0,258.27,5657.0,258.13,258.27,258.0,258.27,5657.0
2019-11-15 14:15:00,258.34,258.62,258.34,258.44,1700.0,258.34,258.62,258.34,258.44,1700.0
2019-11-15 14:20:00,258.38,258.68,258.34,258.68,1600.0,258.38,258.68,258.34,258.68,1600.0
2019-11-15 14:25:00,258.74,258.91,258.55,258.57,5222.0,258.74,258.91,258.55,258.57,5222.0
2019-11-15 14:30:00,258.54,258.54,258.22,258.31,2601.0,258.54,258.54,258.22,258.31,2601.0
2019-11-15 14:35:00,258.36,258.67,258.35,258.57,2000.0,258.36,258.67,258.35,258.57,2000.0
2019-11-15 14:40:00,258.65,258.72,258.57,258.57,3890.0,258.65,258.72,258.57,258.57,3890.0
2019-11-15 14:45:00,258.44,258.44,258.19,258.2,1100.0,258.44,258.44,258.19,258.2,1100.0
2019-11-15 14:50:00,258.26,258.69,258.25,258.57,5200.0,258.26,258.69,258.25,258.57,5200.0
2019-11-15 14:55:00,258.53,258.53,258.26,258.36,3400.0,258.53,258.53,258.26,258.36,3400.0
2019-11-15 15:00:00,258.5,259.21,258.45,259.21,2700.0,258.5,259.21,258.45,259.21,2700.0
2019-11-15 15:05:00,259.17,259.19,258.73,258.89,4893.0,259.17,259.19,258.73,258.89,4893.0
2019-11-15 15:10:00,258.69,258.92,258.58,258.92,1200.0,258.69,258.92,258.58,258.92,1200.0
2019-11-15 15:15:00,258.94,259.09,258.85,259.06,5077.0,258.94,259.09,258.85,259.06,5077.0
2019-11-15 15:20:00,259.0,259.29,258.95,259.25,2700.0,259.0,259.29,258.95,259.25,2700.0
2019-11-15 15:25:00,259.17,259.41,259.13,259.3,4133.0,259.17,259.41,259.13,259.3,4133.0
2019-11-15 15:30:00,259.23,259.38,259.14,259.38,3100.0,259.23,259.38,259.14,259.38,3100.0
2019-11-15 15:35:00,259.39,259.75,259.34,259.53,3948.0,259.39,259.75,259.34,259.53,3948.0
2019-11-15 15:40:00,259.54,259.59,259.32,259.59,6300.0,259.54,259.59,259.32,259.59,6300.0
2019-11-15 15:45:00,259.54,259.64,259.47,259.59,7307.0,259.54,259.64,259.47,259.59,7307.0
2019-11-15 15:50:00,259.73,259.85,259.47,259.71,22584.0,259.73,259.85,259.47,259.71,22584.0
2019-11-15 15:55:00,259.86,260.12,259.43,259.72,33770.0,259.86,260.12,259.43,259.72,33770.0
2019-11-18 09:30:00,259.79,260.75,259.11,260.75,4745.0,259.79,260.75,259.11,260.75,4745.0
2019-11-18 09:35:00,261.6,262.34,261.25,262.34,3861.0,261.6,262.34,261.25,262.34,3861.0
2019-11-18 09:40:00,262.12,262.12,260.51,260.87,4000.0,262.12,262.12,260.51,260.87,4000.0
2019-11-18 09:45:00,260.53,261.26,260.39,260.85,2100.0,260.53,261.26,260.39,260.85,2100.0
2019-11-18 09:50:00,261.09,261.32,260.7,260.7,4408.0,261.09,261.32,260.7,260.7,4408.0
2019-11-18 09:55:00,260.57,260.9,260.56,260.86,4151.0,260.57,260.9,260.56,260.86,4151.0
2019-11-18 10:00:00,260.74,261.14,260.64,260.7,11824.0,260.74,261.14,260.64,260.7,11824.0
2019-11-18 10:05:00,260.89,261.3,260.83,261.02,2318.0,260.89,261.3,260.83,261.02,2318.0
2019-11-18 10:10:00,261.0,261.24,260.99,261.12,1400.0,261.0,261.24,260.99,261.12,1400.0
2019-11-18 10:15:00,261.22,261.6,261.21,261.46,2089.0,261.22,261.6,261.21,261.46,2089.0
2019-11-18 10:20:00,261.55,261.55,260.43,260.43,4158.0,261.55,261.55,260.43,260.43,4158.0
2019-11-18 10:25:00,260.38,260.47,260.04,260.18,3130.0,260.38,260.47,260.04,260.18,3130.0
2019-11-18 10:30:00,260.23,260.35,259.95,260.24,2800.0,260.23,260.35,259.95,260.24,2800.0
2019-11-18 10:35:00,260.34,260.43,260.05,260.43,2400.0,260.34,260.43,260.05,260.43,2400.0
2019-11-18 10:40:00,260.32,260.32,260.1,260.25,900.0,260.32,260.32,260.1,260.25,900.0
2019-11-18 10:45:00,260.27,260.33,260.13,260.31,1300.0,260.27,260.33,260.13,260.31,1300.0
2019-11-18 10:50:00,260.32,260.45,260.15,260.37,2833.0,260.32,260.45,260.15,260.37,2833.0
2019-11-18 10:55:00,260.41,260.5,260.35,260.5,800.0,260.41,260.5,260.35,260.5,800.0
2019-11-18 11:00:00,260.5,260.54,259.84,259.85,2225.0,260.5,260.54,259.84,259.85,2225.0
2019-11-18 11:05:00,259.71,259.8,259.49,259.8,1600.0,259.71,259.8,259.49,259.8,1600.0
2019-11-18 11:10:00,259.75,260.05,259.29,259.3,3500.0,259.75,260.05,259.29,259.3,3500.0
2019-11-18 11:15:00,259.42,259.55,259.2,259.5,2100.0,259.42,259.55,259.2,259.5,2100.0
2019-11-18 11:20:00,259.63,259.68,259.28,259.29,1300.0,259.63,259.68,259.28,259.29,1300.0
2019-11-18 11:25:00,259.28,259.49,259.12,259.12,1400.0,259.28,259.49,259.12,259.12,1400.0
2019-11-18 11:30:00,259.13,259.13,258.85,258.98,1650.0,259.13,259.13,258.85,258.98,1650.0
2019-11-18 11:35:00,259.05,259.13,258.61,258.62,1800.0,259.05,259.13,258.61,258.62,1800.0
2019-11-18 11:40:00,258.58,259.06,258.41,259.06,1800.0,258.58,259.06,258.41,259.06,1800.0
2019-11-18 11:45:00,259.0,259.51,258.76,259.44,16100.0,259.0,259.51,258.76,259.44,16100.0
2019-11-18 11:50:00,259.66,259.82,259.46,259.64,2100.0,259.66,259.82,259.46,259.64,2100.0
2019-11-18 11:55:00,259.71,259.74,259.26,259.39,4505.0,259.71,259.74,259.26,259.39,4505.0
2019-11-18 12:00:00,259.29,259.62,259.1,259.48,2522.0,259.29,259.62,259.1,259.48,2522.0
2019-11-18 12:05:00,259.54,259.86,259.53,259.86,1800.0,259.54,259.86,259.53,259.86,1800.0
2019-11-18 12:10:00,259.81,260.41,259.77,260.41,4600.0,259.81,260.41,259.77,260.41,4600.0
2019-11-18 12:15:00,260.4,260.46,260.13,260.27,3716.0,260.4,260.46,260.13,260.27,3716.0
2019-11-18 12:20:00,260.32,260.5,260.22,260.25,3235.0,260.32,260.5,260.22,260.25,3235.0
2019-11-18 12:25:00,260.25,260.31,259.82,259.96,2200.0,260.25,260.31,259.82,259.96,2200.0
2019-11-18 12:30:00,259.9,260.08,259.32,259.47,2800.0,259.9,260.08,259.32,259.47,2800.0
2019-11-18 12:35:00,259.4,259.81,259.34,259.81,2300.0,259.4,259.81,259.34,259.81,2300.0
2019-11-18 12:40:00,259.82,260.15,259.82,259.97,2100.0,259.82,260.15,259.82,259.97,2100.0
2019-11-18 12:45:00,259.87,259.94,259.66,259.94,2300.0,259.87,259.94,259.66,259.94,2300.0
2019-11-18 12:50:00,259.99,260.15,259.93,260.15,1342.0,259.99,260.15,259.93,260.15,1342.0
2019-11-18 12:55:00,260.22,260.35,260.03,260.35,1650.0,260.22,260.35,260.03,260.35,1650.0
2019-11-18 13:00:00,260.36,260.46,260.32,260.32,2259.0,260.36,260.46,260.32,260.32,2259.0
2019-11-18 13:05:00,260.28,260.28,260.08,260.13,2439.0,260.28,260.28,260.08,260.13,2439.0
2019-11-18 13:10:00,260.09,260.29,260.09,260.25,2259.0,260.09,260.29,260.09,260.25,2259.0
2019-11-18 13:15:00,260.29,260.55,260.29,260.43,4655.0,260.29,260.55,260.29,260.43,4655.0
2019-11-18 13:20:00,260.36,260.44,260.12,260.44,2600.0,260.36,260.44,260.12,260.44,2600.0
2019-11-18 13:25:00,260.35,260.4,260.22,260.22,2656.0,260.35,260.4,260.22,260.22,2656.0
2019-11-18 13:30:00,260.08,260.12,259.98,260.08,2500.0,260.08,260.12,259.98,260.08,2500.0
2019-11-18 13:35:00,260.02,260.03,259.87,260.03,1700.0,260.02,260.03,259.87,260.03,1700.0
2019-11-18 13:40:00,260.08,260.35,260.08,260.35,2511.0,260.08,260.35,260.08,260.35,2511.0
2019-11-18 13:45:00,260.31,260.59,260.31,260.58,2800.0,260.31,260.59,260.31,260.58,2800.0
2019-11-18 13:50:00,260.53,260.62,260.47,260.62,2075.0,260.53,260.62,260.47,260.62,2075.0
2019-11-18 13:55:00,260.69,260.94,260.69,260.73,1925.0,260.69,260.94,260.69,260.73,1925.0
2019-11-18 14:00:00,260.86,260.86,260.61,260.61,2100.0,260.86,260.86,260.61,260.61,2100.0
2019-11-18 14:05:00,260.7,260.85,260.67,260.78,2769.0,260.7,260.85,260.67,260.78,2769.0
2019-11-18 14:10:00,260.8,261.1,260.8,261.1,1400.0,260.8,261.1,260.8,261.1,1400.0
2019-11-18 14:15:00,261.08,261.08,260.86,260.92,3500.0,261.08,261.08,260.86,260.92,3500.0
2019-11-18 14:20:00,260.72,260.99,260.71,260.99,1699.0,260.72,260.99,260.71,260.99,1699.0
2019-11-18 14:25:00,260.86,261.07,260.61,260.61,2465.0,260.86,261.07,260.61,260.61,2465.0
2019-11-18 14:30:00,260.7,260.84,260.7,260.76,1610.0,260.7,260.84,260.7,260.76,1610.0
2019-11-18 14:35:00,260.77,260.82,260.6,260.61,3249.0,260.77,260.82,260.6,260.61,3249.0
2019-11-18 14:40:00,260.62,260.71,260.54,260.71,7500.0,260.62,260.71,260.54,260.71,7500.0
2019-11-18 14:45:00,260.76,260.84,260.63,260.74,1933.0,260.76,260.84,260.63,260.74,1933.0
2019-11-18 14:50:00,260.72,260.8,260.67,260.74,3812.0,260.72,260.8,260.67,260.74,3812.0
2019-11-18 14:55:00,260.76,261.06,260.76,261.0,2600.0,260.76,261.06,260.76,261.0,2600.0
2019-11-18 15:00:00,261.02,261.04,260.78,260.78,6100.0,261.02,261.04,260.78,260.78,6100.0
2019-11-18 15:05:00,260.78,260.79,260.67,260.73,2400.0,260.78,260.79,260.67,260.73,2400.0
2019-11-18 15:10:00,260.77,260.88,260.7,260.79,3497.0,260.77,260.88,260.7,260.79,3497.0
2019-11-18 15:15:00,260.73,260.78,260.59,260.64,3100.0,260.73,260.78,260.59,260.64,3100.0
2019-11-18 15:20:00,260.58,260.59,260.23,260.32,4375.0,260.58,260.59,260.23,260.32,4375.0
2019-11-18 15:25:00,260.33,260.62,260.28,260.52,7101.0,260.33,260.62,260.28,260.52,7101.0
2019-11-18 15:30:00,260.54,260.54,260.36,260.42,3201.0,260.54,260.54,260.36,260.42,3201.0
2019-11-18 15:35:00,260.46,260.64,260.45,260.63,4253.0,260.46,260.64,260.45,260.63,4253.0
2019-11-18 15:40:00,260.64,260.83,260.58,260.59,4560.0,260.64,260.83,260.58,260.59,4560.0
2019-11-18 15:45:00,260.63,260.64,260.39,260.39,5900.0,260.63,260.64,260.39,260.39,5900.0
2019-11-18 15:50:00,260.38,260.88,260.37,260.78,10200.0,260.38,260.88,260.37,260.78,10200.0
2019-11-18 15:55:00,260.78,260.78,260.46,260.56,23755.0,260.78,260.78,260.46,260.56,23755.0
2019-11-19 09:30:00,261.66,261.66,260.2,260.2,4440.0,261.66,261.66,260.2,260.2,4440.0
2019-11-19 09:35:00,260.27,261.05,259.95,260.94,2000.0,260.27,261.05,259.95,260.94,2000.0
2019-11-19 09:40:00,260.72,260.91,260.72,260.91,213.0,260.72,260.91,260.72,260.91,213.0
2019-11-19 09:45:00,261.24,262.17,261.24,262.17,3330.0,261.24,262.17,261.24,262.17,3330.0
2019-11-19 09:50:00,262.17,262.56,261.86,261.87,3135.0,262.17,262.56,261.86,261.87,3135.0
2019-11-19 09:55:00,261.82,262.32,261.43,261.43,2168.0,261.82,262.32,261.43,261.43,2168.0
2019-11-19 10:00:00,261.61,263.02,261.5,263.02,18756.0,261.61,263.02,261.5,263.02,18756.0
2019-11-19 10:05:00,263.14,263.37,262.99,263.27,2108.0,263.14,263.37,262.99,263.27,2108.0
2019-11-19 10:10:00,263.27,263.61,263.07,263.27,2625.0,263.27,263.61,263.07,263.27,2625.0
2019-11-19 10:15:00,263.0,263.0,261.58,261.58,8980.0,263.0,263.0,261.58,261.58,8980.0
2019-11-19 10:20:00,261.71,261.88,261.57,261.58,3400.0,261.71,261.88,261.57,261.58,3400.0
2019-11-19 10:25:00,261.69,262.5,261.64,262.5,1610.0,261.69,262.5,261.64,262.5,1610.0
2019-11-19 10:30:00,262.31,262.91,262.18,262.91,1000.0,262.31,262.91,262.18,262.91,1000.0
2019-11-19 10:35:00,263.11,263.91,263.11,263.91,2700.0,263.11,263.91,263.11,263.91,2700.0
2019-11-19 10:40:00,263.99,263.99,263.77,263.78,2102.0,263.99,263.99,263.77,263.78,2102.0
2019-11-19 10:45:00,263.75,263.75,263.08,263.08,2700.0,263.75,263.75,263.08,263.08,2700.0
2019-11-19 10:50:00,263.25,263.62,263.1,263.1,12200.0,263.25,263.62,263.1,263.1,12200.0
2019-11-19 10:55:00,263.21,263.87,263.01,263.87,2190.0,263.21,263.87,263.01,263.87,2190.0
2019-11-19 11:00:00,264.07,264.17,263.87,264.17,1990.0,264.07,264.17,263.87,264.17,1990.0
2019-11-19 11:05:00,264.34,264.63,264.27,264.52,2285.0,264.34,264.63,264.27,264.52,2285.0
2019-11-19 11:10:00,264.37,264.5,264.19,264.4,2350.0,264.37,264.5,264.19,264.4,2350.0
2019-11-19 11:15:00,264.44,264.7,264.4,264.67,1890.0,264.44,264.7,264.4,264.67,1890.0
2019-11-19 11:20:00,264.75,265.0,264.75,265.0,1456.0,264.75,265.0,264.75,265.0,1456.0
2019-11-19 11:25:00,265.03,265.36,265.03,265.05,3425.0,265.03,265.36,265.03,265.05,3425.0
2019-11-19 11:30:00,265.01,265.28,265.01,265.15,3353.0,265.01,265.28,265.01,265.15,3353.0
2019-11-19 11:35:00,265.39,265.91,265.35,265.6,1700.0,265.39,265.91,265.35,265.6,1700.0
2019-11-19 11:40:00,265.58,265.58,264.91,265.04,1400.0,265.58,265.58,264.91,265.04,1400.0
2019-11-19 11:45:00,265.16,265.96,265.09,265.96,5067.0,265.16,265.96,265.09,265.96,5067.0
2019-11-19 11:50:00,265.86,265.96,265.31,265.54,2000.0,265.86,265.96,265.31,265.54,2000.0
2019-11-19 11:55:00,265.49,265.71,265.46,265.63,1110.0,265.49,265.71,265.46,265.63,1110.0
2019-11-19 12:00:00,265.65,265.66,265.25,265.33,2143.0,265.65,265.66,265.25,265.33,2143.0
2019-11-19 12:05:00,265.21,265.32,264.67,265.04,4126.0,265.21,265.32,264.67,265.04,4126.0
2019-11-19 12:10:00,264.84,265.24,264.84,265.24,1170.0,264.84,265.24,264.84,265.24,1170.0
2019-11-19 12:15:00,265.34,265.34,265.07,265.18,969.0,265.34,265.34,265.07,265.18,969.0
2019-11-19 12:20:00,265.25,265.28,265.07,265.17,2700.0,265.25,265.28,265.07,265.17,2700.0
2019-11-19 12:25:00,265.27,265.27,265.03,265.03,700.0,265.27,265.27,265.03,265.03,700.0
2019-11-19 12:30:00,265.12,265.18,265.11,265.18,600.0,265.12,265.18,265.11,265.18,600.0
2019-11-19 12:35:00,265.12,265.69,265.06,265.69,2200.0,265.12,265.69,265.06,265.69,2200.0
2019-11-19 12:40:00,265.6,265.63,265.07,265.26,2700.0,265.6,265.63,265.07,265.26,2700.0
2019-11-19 12:45:00,265.18,265.6,265.18,265.35,1271.0,265.18,265.6,265.18,265.35,1271.0
2019-11-19 12:50:00,265.3,265.3,265.04,265.13,2591.0,265.3,265.3,265.04,265.13,2591.0
2019-11-19 12:55:00,265.07,265.14,264.43,264.54,5015.0,265.07,265.14,264.43,264.54,5015.0
2019-11-19 13:00:00,264.69,265.05,264.68,265.05,801.0,264.69,265.05,264.68,265.05,801.0
2019-11-19 13:05:00,265.08,265.11,264.76,264.76,2200.0,265.08,265.11,264.76,264.76,2200.0
2019-11-19 13:10:00,265.01,265.07,264.99,265.04,700.0,265.01,265.07,264.99,265.04,700.0
2019-11-19 13:15:00,265.07,265.14,265.01,265.12,2150.0,265.07,265.14,265.01,265.12,2150.0
2019-11-19 13:20:00,265.11,265.53,265.11,265.53,1800.0,265.11,265.53,265.11,265.53,1800.0
2019-11-19 13:25:00,265.51,265.51,264.91,264.92,1800.0,265.51,265.51,264.91,264.92,1800.0
2019-11-19 13:30:00,265.22,265.23,265.02,265.22,2243.0,265.22,265.23,265.02,265.22,2243.0
2019-11-19 13:35:00,265.19,265.65,265.18,265.51,2325.0,265.19,265.65,265.18,265.51,2325.0
2019-11-19 13:40:00,265.51,265.52,265.29,265.38,2100.0,265.51,265.52,265.29,265.38,2100.0
2019-11-19 13:45:00,265.33,265.42,265.31,265.42,5200.0,265.33,265.42,265.31,265.42,5200.0
2019-11-19 13:50:00,265.54,265.54,265.37,265.38,1572.0,265.54,265.54,265.37,265.38,1572.0
2019-11-19 13:55:00,265.46,265.46,265.07,265.12,1617.0,265.46,265.46,265.07,265.12,1617.0
2019-11-19 14:00:00,265.11,265.73,265.11,265.71,8200.0,265.11,265.73,265.11,265.71,8200.0
2019-11-19 14:05:00,265.66,265.76,265.49,265.5,3500.0,265.66,265.76,265.49,265.5,3500.0
2019-11-19 14:10:00,265.52,265.77,265.38,265.76,1621.0,265.52,265.77,265.38,265.76,1621.0
2019-11-19 14:15:00,265.68,265.72,265.51,265.51,2300.0,265.68,265.72,265.51,265.51,2300.0
2019-11-19 14:20:00,265.47,265.58,265.46,265.55,2000.0,265.47,265.58,265.46,265.55,2000.0
2019-11-19 14:25:00,265.61,265.78,265.61,265.68,1504.0,265.61,265.78,265.61,265.68,1504.0
2019-11-19 14:30:00,265.62,265.65,265.24,265.26,3256.0,265.62,265.65,265.24,265.26,3256.0
2019-11-19 14:35:00,265.27,265.33,265.13,265.3,2549.0,265.27,265.33,265.13,265.3,2549.0
2019-11-19 14:40:00,265.31,265.95,265.31,265.63,2500.0,265.31,265.95,265.31,265.63,2500.0
2019-11-19 14:45:00,265.67,265.67,265.43,265.43,1700.0,265.67,265.67,265.43,265.43,1700.0
2019-11-19 14:50:00,265.36,265.73,265.35,265.59,3200.0,265.36,265.73,265.35,265.59,3200.0
2019-11-19 14:55:00,265.51,265.52,265.34,265.34,3051.0,265.51,265.52,265.34,265.34,3051.0
2019-11-19 15:00:00,265.26,265.29,264.9,265.24,3496.0,265.26,265.29,264.9,265.24,3496.0
2019-11-19 15:05:00,265.29,265.34,265.04,265.34,5900.0,265.29,265.34,265.04,265.34,5900.0
2019-11-19 15:10:00,265.35,265.35,264.93,265.07,4406.0,265.35,265.35,264.93,265.07,4406.0
2019-11-19 15:15:00,265.06,265.18,264.99,265.18,3500.0,265.06,265.18,264.99,265.18,3500.0
2019-11-19 15:20:00,265.18,265.24,265.03,265.06,2800.0,265.18,265.24,265.03,265.06,2800.0
2019-11-19 15:25:00,265.08,265.08,264.79,264.87,3900.0,265.08,265.08,264.79,264.87,3900.0
2019-11-19 15:30:00,264.9,265.01,264.8,264.8,3793.0,264.9,265.01,264.8,264.8,3793.0
2019-11-19 15:35:00,264.86,265.14,264.81,265.13,2056.0,264.86,265.14,264.81,265.13,2056.0
2019-11-19 15:40:00,265.12,265.12,264.86,265.0,2500.0,265.12,265.12,264.86,265.0,2500.0
2019-11-19 15:45:00,264.86,265.02,264.73,264.97,2100.0,264.86,265.02,264.73,264.97,2100.0
2019-11-19 15:50:00,264.9,264.9,264.62,264.71,4347.0,264.9,264.9,264.62,264.71,4347.0
2019-11-19 15:55:00,264.69,264.69,264.45,264.6,13731.0,264.69,264.69,264.45,264.6,13731.0
2019-11-20 09:30:00,263.93,265.82,263.93,265.66,6565.0,263.93,265.82,263.93,265.66,6565.0
2019-11-20 09:35:00,265.41,265.55,264.92,264.92,1719.0,265.41,265.55,264.92,264.92,1719.0
2019-11-20 09:40:00,264.42,266.32,264.42,265.33,3620.0,264.42,266.32,264.42,265.33,3620.0
2019-11-20 09:45:00,266.06,266.06,265.67,265.83,600.0,266.06,266.06,265.67,265.83,600.0
2019-11-20 09:50:00,265.78,266.45,265.52,265.59,3210.0,265.78,266.45,265.52,265.59,3210.0
2019-11-20 09:55:00,265.32,265.8,265.32,265.37,6968.0,265.32,265.8,265.32,265.37,6968.0
2019-11-20 10:00:00,265.41,265.71,264.71,265.19,17137.0,265.41,265.71,264.71,265.19,17137.0
2019-11-20 10:05:00,265.01,265.39,264.76,265.34,2931.0,265.01,265.39,264.76,265.34,2931.0
2019-11-20 10:10:00,265.27,265.47,264.79,264.92,26496.0,265.27,265.47,264.79,264.92,26496.0
2019-11-20 10:15:00,264.96,265.16,264.51,265.16,2200.0,264.96,265.16,264.51,265.16,2200.0
2019-11-20 10:20:00,265.16,265.4,264.55,264.55,7365.0,265.16,265.4,264.55,264.55,7365.0
2019-11-20 10:25:00,264.8,265.09,264.66,265.0,1900.0,264.8,265.09,264.66,265.0,1900.0
2019-11-20 10:30:00,264.97,265.15,264.55,265.0,2200.0,264.97,265.15,264.55,265.0,2200.0
2019-11-20 10:35:00,264.98,265.13,263.82,263.82,4600.0,264.98,265.13,263.82,263.82,4600.0
2019-11-20 10:40:00,263.81,263.92,263.0,263.0,5100.0,263.81,263.92,263.0,263.0,5100.0
2019-11-20 10:45:00,263.15,263.62,263.05,263.5,1900.0,263.15,263.62,263.05,263.5,1900.0
2019-11-20 10:50:00,263.25,263.3,262.61,262.61,1576.0,263.25,263.3,262.61,262.61,1576.0
2019-11-20 10:55:00,262.38,262.49,262.13,262.49,4966.0,262.38,262.49,262.13,262.49,4966.0
2019-11-20 11:00:00,262.64,262.7,262.15,262.55,2400.0,262.64,262.7,262.15,262.55,2400.0
2019-11-20 11:05:00,262.51,262.52,261.89,262.04,2700.0,262.51,262.52,261.89,262.04,2700.0
2019-11-20 11:10:00,261.74,262.05,261.41,262.05,2948.0,261.74,262.05,261.41,262.05,2948.0
2019-11-20 11:15:00,261.98,262.17,261.63,261.68,2700.0,261.98,262.17,261.63,261.68,2700.0
2019-11-20 11:20:00,261.67,261.88,261.55,261.87,1597.0,261.67,261.88,261.55,261.87,1597.0
2019-11-20 11:25:00,261.93,262.58,261.93,262.26,2294.0,261.93,262.58,261.93,262.26,2294.0
2019-11-20 11:30:00,262.19,262.49,261.99,262.11,3800.0,262.19,262.49,261.99,262.11,3800.0
2019-11-20 11:35:00,262.0,262.33,262.0,262.32,2000.0,262.0,262.33,262.0,262.32,2000.0
2019-11-20 11:40:00,262.37,262.37,262.04,262.04,400.0,262.37,262.37,262.04,262.04,400.0
2019-11-20 11:45:00,261.99,262.09,261.81,261.9,1800.0,261.99,262.09,261.81,261.9,1800.0
2019-11-20 11:50:00,261.79,262.1,261.6,261.85,3485.0,261.79,262.1,261.6,261.85,3485.0
2019-11-20 11:55:00,261.84,261.84,261.18,261.18,19408.0,261.84,261.84,261.18,261.18,19408.0
2019-11-20 12:00:00,261.25,261.25,260.62,260.68,4145.0,261.25,261.25,260.62,260.68,4145.0
2019-11-20 12:05:00,260.94,261.01,260.28,260.59,6471.0,260.94,261.01,260.28,260.59,6471.0
2019-11-20 12:10:00,260.63,260.83,260.53,260.64,7863.0,260.63,260.83,260.53,260.64,7863.0
2019-11-20 12:15:00,260.59,260.94,260.34,260.7,3600.0,260.59,260.94,260.34,260.7,3600.0
2019-11-20 12:20:00,260.8,260.87,260.38,260.38,2000.0,260.8,260.87,260.38,260.38,2000.0
2019-11-20 12:25:00,260.4,260.51,260.06,260.06,3007.0,260.4,260.51,260.06,260.06,3007.0
2019-11-20 12:30:00,260.13,260.13,259.52,259.57,7611.0,260.13,260.13,259.52,259.57,7611.0
2019-11-20 12:35:00,259.57,260.77,259.57,260.77,15124.0,259.57,260.77,259.57,260.77,15124.0
2019-11-20 12:40:00,260.75,261.2,260.75,260.9,1900.0,260.75,261.2,260.75,260.9,1900.0
2019-11-20 12:45:00,260.88,260.89,260.06,260.09,2998.0,260.88,260.89,260.06,260.09,2998.0
2019-11-20 12:50:00,260.01,260.06,259.48,259.75,8445.0,260.01,260.06,259.48,259.75,8445.0
2019-11-20 12:55:00,259.67,259.8,258.86,259.22,6490.0,259.67,259.8,258.86,259.22,6490.0
2019-11-20 13:00:00,259.23,259.32,258.91,258.99,2700.0,259.23,259.32,258.91,258.99,2700.0
2019-11-20 13:05:00,259.08,259.21,258.81,258.81,1600.0,259.08,259.21,258.81,258.81,1600.0
2019-11-20 13:10:00,258.81,258.82,258.19,258.43,2051.0,258.81,258.82,258.19,258.43,2051.0
2019-11-20 13:15:00,258.6,258.6,258.01,258.08,4900.0,258.6,258.6,258.01,258.08,4900.0
2019-11-20 13:20:00,258.16,258.28,257.91,258.07,1400.0,258.16,258.28,257.91,258.07,1400.0
2019-11-20 13:25:00,258.17,258.31,257.89,258.03,3504.0,258.17,258.31,257.89,258.03,3504.0
2019-11-20 13:30:00,257.68,258.15,257.67,258.15,2500.0,257.68,258.15,257.67,258.15,2500.0
2019-11-20 13:35:00,258.2,258.25,257.86,257.86,2500.0,258.2,258.25,257.86,257.86,2500.0
2019-11-20 13:40:00,257.94,258.02,257.55,257.86,2548.0,257.94,258.02,257.55,257.86,2548.0
2019-11-20 13:45:00,257.97,258.04,257.81,258.02,1000.0,257.97,258.04,257.81,258.02,1000.0
2019-11-20 13:50:00,258.0,258.91,257.99,258.91,2700.0,258.0,258.91,257.99,258.91,2700.0
2019-11-20 13:55:00,258.69,258.75,258.52,258.75,2100.0,258.69,258.75,258.52,258.75,2100.0
2019-11-20 14:00:00,258.73,259.17,258.66,258.9,7500.0,258.73,259.17,258.66,258.9,7500.0
2019-11-20 14:05:00,258.89,259.3,258.89,258.94,12400.0,258.89,259.3,258.89,258.94,12400.0
2019-11-20 14:10:00,259.0,259.27,258.92,259.26,5139.0,259.0,259.27,258.92,259.26,5139.0
2019-11-20 14:15:00,258.82,259.07,258.82,259.05,610.0,258.82,259.07,258.82,259.05,610.0
2019-11-20 14:20:00,259.29,259.29,259.09,259.17,1400.0,259.29,259.29,259.09,259.17,1400.0
2019-11-20 14:25:00,259.28,259.49,259.28,259.49,1500.0,259.28,259.49,259.28,259.49,1500.0
2019-11-20 14:30:00,259.49,259.49,259.29,259.29,2300.0,259.49,259.49,259.29,259.29,2300.0
2019-11-20 14:35:00,259.38,259.45,259.2,259.42,1923.0,259.38,259.45,259.2,259.42,1923.0
2019-11-20 14:40:00,259.36,259.39,259.1,259.27,900.0,259.36,259.39,259.1,259.27,900.0
2019-11-20 14:45:00,259.28,259.29,259.04,259.22,1700.0,259.28,259.29,259.04,259.22,1700.0
2019-11-20 14:50:00,259.3,259.73,259.3,259.45,2100.0,259.3,259.73,259.3,259.45,2100.0
2019-11-20 14:55:00,259.39,259.63,259.37,259.43,2600.0,259.39,259.63,259.37,259.43,2600.0
2019-11-20 15:00:00,259.45,259.75,259.45,259.62,4246.0,259.45,259.75,259.45,259.62,4246.0
2019-11-20 15:05:00,259.62,259.74,259.57,259.7,5313.0,259.62,259.74,259.57,259.7,5313.0
2019-11-20 15:10:00,259.73,259.86,259.58,259.86,3193.0,259.73,259.86,259.58,259.86,3193.0
2019-11-20 15:15:00,259.83,259.91,259.75,259.75,4900.0,259.83,259.91,259.75,259.75,4900.0
2019-11-20 15:20:00,259.75,259.78,259.59,259.71,3200.0,259.75,259.78,259.59,259.71,3200.0
2019-11-20 15:25:00,259.78,260.08,259.78,259.93,2900.0,259.78,260.08,259.78,259.93,2900.0
2019-11-20 15:30:00,259.8,259.92,259.77,259.92,4200.0,259.8,259.92,259.77,259.92,4200.0
2019-11-20 15:35:00,259.92,260.03,259.84,259.97,3400.0,259.92,260.03,259.84,259.97,3400.0
2019-11-20 15:40:00,260.06,260.4,260.06,260.31,4766.0,260.06,260.4,260.06,260.31,4766.0
2019-11-20 15:45:00,260.36,260.6,260.26,260.47,3577.0,260.36,260.6,260.26,260.47,3577.0
2019-11-20 15:50:00,260.41,260.83,260.38,260.83,10987.0,260.41,260.83,260.38,260.83,10987.0
2019-11-20 15:55:00,261.18,261.26,260.38,260.48,38002.0,261.18,261.26,260.38,260.48,38002.0
2019-11-21 09:30:00,260.37,261.54,260.37,261.35,7867.0,260.37,261.54,260.37,261.35,7867.0
2019-11-21 09:35:00,260.84,261.08,259.84,259.84,12064.0,260.84,261.08,259.84,259.84,12064.0
2019-11-21 09:40:00,259.72,259.87,259.34,259.34,2302.0,259.72,259.87,259.34,259.34,2302.0
2019-11-21 09:45:00,259.25,259.62,258.9,259.31,6186.0,259.25,259.62,258.9,259.31,6186.0
2019-11-21 09:50:00,259.24,259.53,258.73,258.77,3964.0,259.24,259.53,258.73,258.77,3964.0
2019-11-21 09:55:00,258.81,259.11,258.54,258.65,8641.0,258.81,259.11,258.54,258.65,8641.0
2019-11-21 10:00:00,258.54,258.68,257.78,257.89,4465.0,258.54,258.68,257.78,257.89,4465.0
2019-11-21 10:05:00,257.96,259.91,257.96,259.86,8105.0,257.96,259.91,257.96,259.86,8105.0
2019-11-21 10:10:00,259.91,260.59,259.91,260.07,5965.0,259.91,260.59,259.91,260.07,5965.0
2019-11-21 10:15:00,259.78,259.78,258.72,258.88,3940.0,259.78,259.78,258.72,258.88,3940.0
2019-11-21 10:20:00,259.03,259.73,259.03,259.6,1934.0,259.03,259.73,259.03,259.6,1934.0
2019-11-21 10:25:00,259.71,260.02,259.46,259.54,2805.0,259.71,260.02,259.46,259.54,2805.0
2019-11-21 10:30:00,259.73,259.73,258.7,258.7,2689.0,259.73,259.73,258.7,258.7,2689.0
2019-11-21 10:35:00,258.93,259.59,258.92,259.59,715.0,258.93,259.59,258.92,259.59,715.0
2019-11-21 10:40:00,259.71,259.75,258.96,258.96,2300.0,259.71,259.75,258.96,258.96,2300.0
2019-11-21 10:45:00,258.96,259.28,258.95,259.28,1100.0,258.96,259.28,258.95,259.28,1100.0
2019-11-21 10:50:00,259.2,259.38,258.99,259.37,1446.0,259.2,259.38,258.99,259.37,1446.0
2019-11-21 10:55:00,259.4,259.79,259.11,259.73,2000.0,259.4,259.79,259.11,259.73,2000.0
2019-11-21 11:00:00,259.8,260.26,259.8,260.12,1770.0,259.8,260.26,259.8,260.12,1770.0
2019-11-21 11:05:00,259.99,260.45,259.95,260.45,2700.0,259.99,260.45,259.95,260.45,2700.0
2019-11-21 11:10:00,260.63,260.64,260.3,260.3,2696.0,260.63,260.64,260.3,260.3,2696.0
2019-11-21 11:15:00,260.3,260.63,260.08,260.63,5045.0,260.3,260.63,260.08,260.63,5045.0
2019-11-21 11:20:00,260.78,260.79,260.34,260.34,1189.0,260.78,260.79,260.34,260.34,1189.0
2019-11-21 11:25:00,260.36,260.45,260.21,260.32,2699.0,260.36,260.45,260.21,260.32,2699.0
2019-11-21 11:30:00,260.31,260.36,260.22,260.26,1000.0,260.31,260.36,260.22,260.26,1000.0
2019-11-21 11:35:00,260.06,260.15,260.02,260.15,1247.0,260.06,260.15,260.02,260.15,1247.0
2019-11-21 11:40:00,260.37,260.55,260.23,260.55,1100.0,260.37,260.55,260.23,260.55,1100.0
2019-11-21 11:45:00,260.51,260.58,260.38,260.42,1700.0,260.51,260.58,260.38,260.42,1700.0
2019-11-21 11:50:00,260.39,260.39,259.98,259.98,6435.0,260.39,260.39,259.98,259.98,6435.0
2019-11-21 11:55:00,260.0,260.17,259.98,259.98,900.0,260.0,260.17,259.98,259.98,900.0
2019-11-21 12:00:00,259.92,259.92,259.33,259.33,700.0,259.92,259.92,259.33,259.33,700.0
2019-11-21 12:05:00,259.52,259.69,259.5,259.69,1807.0,259.52,259.69,259.5,259.69,1807.0
2019-11-21 12:10:00,259.84,259.98,259.76,259.76,1500.0,259.84,259.98,259.76,259.76,1500.0
2019-11-21 12:15:00,259.79,259.8,259.2,259.2,800.0,259.79,259.8,259.2,259.2,800.0
2019-11-21 12:20:00,258.75,259.33,258.73,259.31,2200.0,258.75,259.33,258.73,259.31,2200.0
2019-11-21 12:25:00,259.29,259.41,259.27,259.36,1200.0,259.29,259.41,259.27,259.36,1200.0
2019-11-21 12:30:00,259.4,259.67,259.31,259.63,2100.0,259.4,259.67,259.31,259.63,2100.0
2019-11-21 12:35:00,259.66,259.94,259.6,259.83,1200.0,259.66,259.94,259.6,259.83,1200.0
2019-11-21 12:40:00,259.9,259.9,259.74,259.74,1300.0,259.9,259.9,259.74,259.74,1300.0
2019-11-21 12:45:00,259.39,259.47,259.18,259.18,1800.0,259.39,259.47,259.18,259.18,1800.0
2019-11-21 12:50:00,259.06,259.22,259.06,259.22,1493.0,259.06,259.22,259.06,259.22,1493.0
2019-11-21 12:55:00,259.33,259.74,259.31,259.6,2260.0,259.33,259.74,259.31,259.6,2260.0
2019-11-21 13:00:00,259.56,259.75,259.56,259.75,900.0,259.56,259.75,259.56,259.75,900.0
2019-11-21 13:05:00,259.81,259.92,259.76,259.76,1625.0,259.81,259.92,259.76,259.76,1625.0
2019-11-21 13:10:00,259.75,259.76,259.59,259.59,400.0,259.75,259.76,259.59,259.59,400.0
2019-11-21 13:15:00,259.45,259.65,259.45,259.65,1429.0,259.45,259.65,259.45,259.65,1429.0
2019-11-21 13:20:00,259.58,259.63,259.51,259.63,1000.0,259.58,259.63,259.51,259.63,1000.0
2019-11-21 13:25:00,259.62,259.76,259.57,259.76,2000.0,259.62,259.76,259.57,259.76,2000.0
2019-11-21 13:30:00,259.79,259.97,259.79,259.87,1900.0,259.79,259.97,259.79,259.87,1900.0
2019-11-21 13:35:00,259.75,259.98,259.75,259.88,1200.0,259.75,259.98,259.75,259.88,1200.0
2019-11-21 13:40:00,259.93,259.93,259.74,259.8,1431.0,259.93,259.93,259.74,259.8,1431.0
2019-11-21 13:45:00,259.78,260.08,259.78,260.04,1390.0,259.78,260.08,259.78,260.04,1390.0
2019-11-21 13:50:00,260.1,260.1,259.75,259.75,913.0,260.1,260.1,259.75,259.75,913.0
2019-11-21 13:55:00,259.77,259.85,259.65,259.65,1700.0,259.77,259.85,259.65,259.65,1700.0
2019-11-21 14:00:00,259.64,259.9,259.64,259.83,2601.0,259.64,259.9,259.64,259.83,2601.0
2019-11-21 14:05:00,259.64,260.14,259.61,260.01,1872.0,259.64,260.14,259.61,260.01,1872.0
2019-11-21 14:10:00,260.11,260.22,260.05,260.22,853.0,260.11,260.22,260.05,260.22,853.0
2019-11-21 14:15:00,260.22,260.23,260.12,260.15,1536.0,260.22,260.23,260.12,260.15,1536.0
2019-11-21 14:20:00,260.22,260.32,260.22,260.32,1210.0,260.22,260.32,260.22,260.32,1210.0
2019-11-21 14:25:00,260.36,260.47,260.3,260.33,1394.0,260.36,260.47,260.3,260.33,1394.0
2019-11-21 14:30:00,260.42,260.44,260.3,260.42,1584.0,260.42,260.44,260.3,260.42,1584.0
2019-11-21 14:35:00,260.48,260.48,260.29,260.29,1600.0,260.48,260.48,260.29,260.29,1600.0
2019-11-21 14:40:00,260.26,260.33,260.18,260.22,1301.0,260.26,260.33,260.18,260.22,1301.0
2019-11-21 14:45:00,260.33,260.46,260.27,260.35,2100.0,260.33,260.46,260.27,260.35,2100.0
2019-11-21 14:50:00,260.37,260.83,260.36,260.83,9354.0,260.37,260.83,260.36,260.83,9354.0
2019-11-21 14:55:00,260.92,261.12,260.45,260.59,1788.0,260.92,261.12,260.45,260.59,1788.0
2019-11-21 15:00:00,260.58,260.77,260.45,260.45,2200.0,260.58,260.77,260.45,260.45,2200.0
2019-11-21 15:05:00,260.44,260.45,260.33,260.37,1781.0,260.44,260.45,260.33,260.37,1781.0
2019-11-21 15:10:00,260.4,260.55,260.4,260.55,1204.0,260.4,260.55,260.4,260.55,1204.0
2019-11-21 15:15:00,260.56,260.56,260.48,260.48,2100.0,260.56,260.56,260.48,260.48,2100.0
2019-11-21 15:20:00,260.53,260.72,260.26,260.72,7831.0,260.53,260.72,260.26,260.72,7831.0
2019-11-21 15:25:00,260.69,260.95,260.65,260.69,5014.0,260.69,260.95,260.65,260.69,5014.0
2019-11-21 15:30:00,260.67,260.81,260.45,260.57,3733.0,260.67,260.81,260.45,260.57,3733.0
2019-11-21 15:35:00,260.52,260.52,260.26,260.28,4454.0,260.52,260.52,260.26,260.28,4454.0
2019-11-21 15:40:00,260.22,260.48,260.11,260.42,3576.0,260.22,260.48,260.11,260.42,3576.0
2019-11-21 15:45:00,260.42,260.42,260.25,260.41,5589.0,260.42,260.42,260.25,260.41,5589.0
2019-11-21 15:50:00,260.38,260.77,260.28,260.75,9470.0,260.38,260.77,260.28,260.75,9470.0
2019-11-21 15:55:00,260.77,260.89,260.45,260.7,15889.0,260.77,260.89,260.45,260.7,15889.0
2019-11-22 09:30:00,260.88,260.88,259.09,259.1,2441.0,260.88,260.88,259.09,259.1,2441.0
2019-11-22 09:35:00,260.44,261.0,260.12,260.47,1423.0,260.44,261.0,260.12,260.47,1423.0
2019-11-22 09:40:00,260.76,260.82,259.38,259.38,4700.0,260.76,260.82,259.38,259.38,4700.0
2019-11-22 09:45:00,259.38,259.44,258.58,258.69,2492.0,259.38,259.44,258.58,258.69,2492.0
2019-11-22 09:50:00,258.47,258.78,258.3,258.62,3287.0,258.47,258.78,258.3,258.62,3287.0
2019-11-22 09:55:00,258.53,258.65,257.84,258.12,3900.0,258.53,258.65,257.84,258.12,3900.0
2019-11-22 10:00:00,258.4,258.81,258.37,258.81,645.0,258.4,258.81,258.37,258.81,645.0
2019-11-22 10:05:00,258.78,258.78,257.66,258.07,3345.0,258.78,258.78,257.66,258.07,3345.0
2019-11-22 10:10:00,257.74,258.19,257.74,258.02,1300.0,257.74,258.19,257.74,258.02,1300.0
2019-11-22 10:15:00,258.03,258.08,257.62,257.62,3800.0,258.03,258.08,257.62,257.62,3800.0
2019-11-22 10:20:00,257.41,257.41,256.98,257.12,3006.0,257.41,257.41,256.98,257.12,3006.0
2019-11-22 10:25:00,257.1,257.1,256.34,256.34,3689.0,257.1,257.1,256.34,256.34,3689.0
2019-11-22 10:30:00,256.14,256.19,255.55,255.55,2850.0,256.14,256.19,255.55,255.55,2850.0
2019-11-22 10:35:00,255.74,255.77,255.46,255.46,2500.0,255.74,255.77,255.46,255.46,2500.0
2019-11-22 10:40:00,255.47,256.09,255.36,256.09,5154.0,255.47,256.09,255.36,256.09,5154.0
2019-11-22 10:45:00,256.23,256.57,256.18,256.41,5449.0,256.23,256.57,256.18,256.41,5449.0
2019-11-22 10:50:00,256.39,256.42,255.62,255.78,5848.0,256.39,256.42,255.62,255.78,5848.0
2019-11-22 10:55:00,255.68,256.31,255.68,256.3,1600.0,255.68,256.31,255.68,256.3,1600.0
2019-11-22 11:00:00,256.29,256.29,255.58,255.94,7082.0,256.29,256.29,255.58,255.94,7082.0
2019-11-22 11:05:00,255.93,256.13,255.63,256.13,2500.0,255.93,256.13,255.63,256.13,2500.0
2019-11-22 11:10:00,256.13,256.72,256.12,256.69,3584.0,256.13,256.72,256.12,256.69,3584.0
2019-11-22 11:15:00,256.85,257.71,256.85,257.26,3300.0,256.85,257.71,256.85,257.26,3300.0
2019-11-22 11:20:00,257.36,257.69,257.36,257.5,1205.0,257.36,257.69,257.36,257.5,1205.0
2019-11-22 11:25:00,257.51,257.74,257.51,257.68,1800.0,257.51,257.74,257.51,257.68,1800.0
2019-11-22 11:30:00,257.69,257.95,257.68,257.94,2700.0,257.69,257.95,257.68,257.94,2700.0
2019-11-22 11:35:00,257.95,257.97,257.78,257.78,1300.0,257.95,257.97,257.78,257.78,1300.0
2019-11-22 11:40:00,257.9,257.9,257.45,257.45,1300.0,257.9,257.9,257.45,257.45,1300.0
2019-11-22 11:45:00,257.46,257.46,257.15,257.15,1900.0,257.46,257.46,257.15,257.15,1900.0
2019-11-22 11:50:00,257.06,257.33,257.02,257.28,1700.0,257.06,257.33,257.02,257.28,1700.0
2019-11-22 11:55:00,257.32,257.46,257.32,257.34,1200.0,257.32,257.46,257.32,257.34,1200.0
2019-11-22 12:00:00,257.38,257.38,257.16,257.27,1300.0,257.38,257.38,257.16,257.27,1300.0
2019-11-22 12:05:00,257.18,257.25,257.17,257.18,1091.0,257.18,257.25,257.17,257.18,1091.0
2019-11-22 12:10:00,257.14,257.16,256.94,256.94,900.0,257.14,257.16,256.94,256.94,900.0
2019-11-22 12:15:00,256.88,256.88,255.88,255.88,4688.0,256.88,256.88,255.88,255.88,4688.0
2019-11-22 12:20:00,256.1,256.28,256.02,256.02,2400.0,256.1,256.28,256.02,256.02,2400.0
2019-11-22 12:25:00,255.99,256.0,255.81,255.81,1600.0,255.99,256.0,255.81,255.81,1600.0
2019-11-22 12:30:00,255.75,255.93,255.6,255.93,2200.0,255.75,255.93,255.6,255.93,2200.0
2019-11-22 12:35:00,255.99,256.34,255.98,256.12,2384.0,255.99,256.34,255.98,256.12,2384.0
2019-11-22 12:40:00,255.99,256.0,255.98,255.99,1100.0,255.99,256.0,255.98,255.99,1100.0
2019-11-22 12:45:00,256.09,256.24,256.09,256.24,983.0,256.09,256.24,256.09,256.24,983.0
2019-11-22 12:50:00,256.29,256.43,256.29,256.43,400.0,256.29,256.43,256.29,256.43,400.0
2019-11-22 12:55:00,256.57,256.68,256.57,256.62,1250.0,256.57,256.68,256.57,256.62,1250.0
2019-11-22 13:00:00,256.79,256.9,256.79,256.83,1500.0,256.79,256.9,256.79,256.83,1500.0
2019-11-22 13:05:00,256.99,257.31,256.99,257.29,16360.0,256.99,257.31,256.99,257.29,16360.0
2019-11-22 13:10:00,257.13,257.39,256.93,256.93,1400.0,257.13,257.39,256.93,256.93,1400.0
2019-11-22 13:15:00,256.98,257.01,256.74,256.86,2500.0,256.98,257.01,256.74,256.86,2500.0
2019-11-22 13:20:00,256.98,257.09,256.98,257.09,500.0,256.98,257.09,256.98,257.09,500.0
2019-11-22 13:25:00,257.25,257.34,257.25,257.32,800.0,257.25,257.34,257.25,257.32,800.0
2019-11-22 13:30:00,257.37,257.54,257.37,257.5,2100.0,257.37,257.54,257.37,257.5,2100.0
2019-11-22 13:35:00,257.56,257.69,257.55,257.68,1200.0,257.56,257.69,257.55,257.68,1200.0
2019-11-22 13:40:00,257.74,257.74,257.52,257.52,1300.0,257.74,257.74,257.52,257.52,1300.0
2019-11-22 13:45:00,257.57,257.8,257.55,257.79,1278.0,257.57,257.8,257.55,257.79,1278.0
2019-11-22 13:50:00,257.66,257.7,257.45,257.45,900.0,257.66,257.7,257.45,257.45,900.0
2019-11-22 13:55:00,257.19,257.44,257.19,257.44,1713.0,257.19,257.44,257.19,257.44,1713.0
2019-11-22 14:00:00,257.39,257.45,256.81,256.81,2500.0,257.39,257.45,256.81,256.81,2500.0
2019-11-22 14:05:00,256.86,257.25,256.86,257.23,5811.0,256.86,257.25,256.86,257.23,5811.0
2019-11-22 14:10:00,257.21,257.28,257.02,257.02,4105.0,257.21,257.28,257.02,257.02,4105.0
2019-11-22 14:15:00,256.98,257.32,256.98,257.32,3100.0,256.98,257.32,256.98,257.32,3100.0
2019-11-22 14:20:00,257.3,257.35,256.88,256.88,1500.0,257.3,257.35,256.88,256.88,1500.0
2019-11-22 14:25:00,256.92,256.95,256.8,256.82,2300.0,256.92,256.95,256.8,256.82,2300.0
2019-11-22 14:30:00,256.75,256.97,256.68,256.94,5936.0,256.75,256.97,256.68,256.94,5936.0
2019-11-22 14:35:00,256.97,257.15,256.94,257.15,1200.0,256.97,257.15,256.94,257.15,1200.0
2019-11-22 14:40:00,257.09,257.2,257.03,257.04,2700.0,257.09,257.2,257.03,257.04,2700.0
2019-11-22 14:45:00,256.94,257.73,256.94,257.73,3256.0,256.94,257.73,256.94,257.73,3256.0
2019-11-22 14:50:00,257.7,257.79,257.3,257.41,2600.0,257.7,257.79,257.3,257.41,2600.0
2019-11-22 14:55:00,257.35,257.35,256.89,256.93,1400.0,257.35,257.35,256.89,256.93,1400.0
2019-11-22 15:00:00,256.97,257.07,256.91,257.03,2600.0,256.97,257.07,256.91,257.03,2600.0
2019-11-22 15:05:00,257.04,257.2,256.87,257.19,2400.0,257.04,257.2,256.87,257.19,2400.0
2019-11-22 15:10:00,257.23,257.4,257.19,257.4,1554.0,257.23,257.4,257.19,257.4,1554.0
2019-11-22 15:15:00,257.43,257.43,257.27,257.43,2500.0,257.43,257.43,257.27,257.43,2500.0
2019-11-22 15:20:00,257.37,257.37,257.07,257.14,3500.0,257.37,257.37,257.07,257.14,3500.0
2019-11-22 15:25:00,257.22,257.49,257.16,257.43,3200.0,257.22,257.49,257.16,257.43,3200.0
2019-11-22 15:30:00,257.43,257.45,257.34,257.35,2900.0,257.43,257.45,257.34,257.35,2900.0
2019-11-22 15:35:00,257.36,257.54,257.03,257.03,5000.0,257.36,257.54,257.03,257.03,5000.0
2019-11-22 15:40:00,257.03,257.11,256.97,257.09,3814.0,257.03,257.11,256.97,257.09,3814.0
2019-11-22 15:45:00,257.06,257.26,256.85,256.85,4400.0,257.06,257.26,256.85,256.85,4400.0
2019-11-22 15:50:00,256.87,256.98,256.71,256.71,11224.0,256.87,256.98,256.71,256.71,11224.0
2019-11-22 15:55:00,256.84,257.13,256.82,257.02,15438.0,256.84,257.13,256.82,257.02,15438.0
2019-11-25 09:30:00,256.87,258.38,256.58,257.87,7173.0,256.87,258.38,256.58,257.87,7173.0
2019-11-25 09:35:00,258.57,259.07,258.57,258.9,12046.0,258.57,259.07,258.57,258.9,12046.0
2019-11-25 09:40:00,258.9,259.09,257.47,258.04,4650.0,258.9,259.09,257.47,258.04,4650.0
2019-11-25 09:45:00,257.88,258.47,257.87,258.32,2400.0,257.88,258.47,257.87,258.32,2400.0
2019-11-25 09:50:00,258.36,258.55,258.13,258.13,4036.0,258.36,258.55,258.13,258.13,4036.0
2019-11-25 09:55:00,258.29,258.5,257.91,258.2,1700.0,258.29,258.5,257.91,258.2,1700.0
2019-11-25 10:00:00,258.39,258.59,258.25,258.51,3661.0,258.39,258.59,258.25,258.51,3661.0
2019-11-25 10:05:00,258.42,258.42,257.92,258.34,3300.0,258.42,258.42,257.92,258.34,3300.0
2019-11-25 10:10:00,258.37,258.65,258.19,258.51,9991.0,258.37,258.65,258.19,258.51,9991.0
2019-11-25 10:15:00,258.56,258.56,258.19,258.19,1401.0,258.56,258.56,258.19,258.19,1401.0
2019-11-25 10:20:00,258.16,258.16,257.25,257.57,5795.0,258.16,258.16,257.25,257.57,5795.0
2019-11-25 10:25:00,257.58,257.92,257.52,257.83,3300.0,257.58,257.92,257.52,257.83,3300.0
2019-11-25 10:30:00,257.7,257.97,256.9,256.93,3439.0,257.7,257.97,256.9,256.93,3439.0
2019-11-25 10:35:00,256.73,256.88,256.18,256.38,2577.0,256.73,256.88,256.18,256.38,2577.0
2019-11-25 10:40:00,256.49,256.51,255.96,256.11,3800.0,256.49,256.51,255.96,256.11,3800.0
2019-11-25 10:45:00,256.01,256.4,255.79,256.39,11866.0,256.01,256.4,255.79,256.39,11866.0
2019-11-25 10:50:00,256.28,256.4,254.87,255.4,14483.0,256.28,256.4,254.87,255.4,14483.0
2019-11-25 10:55:00,255.16,255.26,254.78,254.96,2000.0,255.16,255.26,254.78,254.96,2000.0
2019-11-25 11:00:00,254.94,255.0,254.54,254.68,4200.0,254.94,255.0,254.54,254.68,4200.0
2019-11-25 11:05:00,254.55,254.7,254.26,254.39,3132.0,254.55,254.7,254.26,254.39,3132.0
2019-11-25 11:10:00,254.17,254.37,254.06,254.36,4305.0,254.17,254.37,254.06,254.36,4305.0
2019-11-25 11:15:00,254.32,254.35,254.09,254.13,3200.0,254.32,254.35,254.09,254.13,3200.0
2019-11-25 11:20:00,254.13,254.65,253.93,254.34,3900.0,254.13,254.65,253.93,254.34,3900.0
2019-11-25 11:25:00,254.42,254.54,253.92,254.31,4490.0,254.42,254.54,253.92,254.31,4490.0
2019-11-25 11:30:00,254.32,254.96,254.31,254.59,2905.0,254.32,254.96,254.31,254.59,2905.0
2019-11-25 11:35:00,254.7,254.77,254.44,254.64,3848.0,254.7,254.77,254.44,254.64,3848.0
2019-11-25 11:40:00,254.82,254.95,254.62,254.95,1550.0,254.82,254.95,254.62,254.95,1550.0
2019-11-25 11:45:00,254.87,254.87,254.28,254.28,1610.0,254.87,254.87,254.28,254.28,1610.0
2019-11-25 11:50:00,254.55,254.55,253.83,254.05,4182.0,254.55,254.55,253.83,254.05,4182.0
2019-11-25 11:55:00,253.91,254.51,253.53,254.51,7366.0,253.91,254.51,253.53,254.51,7366.0
2019-11-25 12:00:00,254.4,254.67,254.19,254.67,1900.0,254.4,254.67,254.19,254.67,1900.0
2019-11-25 12:05:00,254.67,254.79,254.5,254.79,2755.0,254.67,254.79,254.5,254.79,2755.0
2019-11-25 12:10:00,254.88,254.92,254.68,254.75,2300.0,254.88,254.92,254.68,254.75,2300.0
2019-11-25 12:15:00,254.81,254.97,254.62,254.7,2600.0,254.81,254.97,254.62,254.7,2600.0
2019-11-25 12:20:00,254.63,254.97,254.63,254.74,1269.0,254.63,254.97,254.63,254.74,1269.0
2019-11-25 12:25:00,254.61,254.61,254.12,254.12,2305.0,254.61,254.61,254.12,254.12,2305.0
2019-11-25 12:30:00,254.12,254.14,254.07,254.14,900.0,254.12,254.14,254.07,254.14,900.0
2019-11-25 12:35:00,254.19,254.3,254.15,254.16,1437.0,254.19,254.3,254.15,254.16,1437.0
2019-11-25 12:40:00,254.19,254.23,253.96,253.98,3165.0,254.19,254.23,253.96,253.98,3165.0
2019-11-25 12:45:00,253.98,253.98,253.46,253.56,2442.0,253.98,253.98,253.46,253.56,2442.0
2019-11-25 12:50:00,253.65,253.73,253.52,253.54,2620.0,253.65,253.73,253.52,253.54,2620.0
2019-11-25 12:55:00,253.7,253.79,253.16,253.16,3742.0,253.7,253.79,253.16,253.16,3742.0
2019-11-25 13:00:00,253.19,253.46,253.19,253.41,2600.0,253.19,253.46,253.19,253.41,2600.0
2019-11-25 13:05:00,253.61,254.13,253.61,253.64,4300.0,253.61,254.13,253.61,253.64,4300.0
2019-11-25 13:10:00,253.58,253.58,252.92,253.02,2380.0,253.58,253.58,252.92,253.02,2380.0
2019-11-25 13:15:00,253.17,253.17,252.64,252.65,2300.0,253.17,253.17,252.64,252.65,2300.0
2019-11-25 13:20:00,252.73,252.83,252.65,252.8,2650.0,252.73,252.83,252.65,252.8,2650.0
2019-11-25 13:25:00,252.78,253.3,252.7,253.16,2793.0,252.78,253.3,252.7,253.16,2793.0
2019-11-25 13:30:00,253.15,253.15,252.87,253.0,2300.0,253.15,253.15,252.87,253.0,2300.0
2019-11-25 13:35:00,253.08,253.08,252.82,252.87,1706.0,253.08,253.08,252.82,252.87,1706.0
2019-11-25 13:40:00,252.87,252.98,252.76,252.87,2700.0,252.87,252.98,252.76,252.87,2700.0
2019-11-25 13:45:00,252.82,252.82,252.49,252.6,3100.0,252.82,252.82,252.49,252.6,3100.0
2019-11-25 13:50:00,252.55,252.96,252.45,252.58,14302.0,252.55,252.96,252.45,252.58,14302.0
2019-11-25 13:55:00,252.58,252.86,252.57,252.83,1750.0,252.58,252.86,252.57,252.83,1750.0
2019-11-25 14:00:00,252.87,253.14,252.87,253.11,2300.0,252.87,253.14,252.87,253.11,2300.0
2019-11-25 14:05:00,253.16,253.6,253.16,253.36,3300.0,253.16,253.6,253.16,253.36,3300.0
2019-11-25 14:10:00,253.37,253.56,253.24,253.56,2683.0,253.37,253.56,253.24,253.56,2683.0
2019-11-25 14:15:00,253.62,253.67,253.33,253.36,2500.0,253.62,253.67,253.33,253.36,2500.0
2019-11-25 14:20:00,253.52,253.52,253.27,253.44,2829.0,253.52,253.52,253.27,253.44,2829.0
2019-11-25 14:25:00,253.51,253.51,253.14,253.3,2100.0,253.51,253.51,253.14,253.3,2100.0
2019-11-25 14:30:00,253.25,253.41,252.94,253.39,2800.0,253.25,253.41,252.94,253.39,2800.0
2019-11-25 14:35:00,253.32,253.32,252.96,252.96,1000.0,253.32,253.32,252.96,252.96,1000.0
2019-11-25 14:40:00,253.06,253.14,252.78,252.78,2804.0,253.06,253.14,252.78,252.78,2804.0
2019-11-25 14:45:00,252.89,252.97,252.53,252.92,3500.0,252.89,252.97,252.53,252.92,3500.0
2019-11-25 14:50:00,252.83,252.91,252.42,252.86,3300.0,252.83,252.91,252.42,252.86,3300.0
2019-11-25 14:55:00,252.8,252.85,252.65,252.71,3728.0,252.8,252.85,252.65,252.71,3728.0
2019-11-25 15:00:00,252.8,252.8,252.48,252.62,5100.0,252.8,252.8,252.48,252.62,5100.0
2019-11-25 15:05:00,252.71,252.86,252.47,252.54,4035.0,252.71,252.86,252.47,252.54,4035.0
2019-11-25 15:10:00,252.47,252.47,251.93,252.17,7498.0,252.47,252.47,251.93,252.17,7498.0
2019-11-25 15:15:00,252.18,252.3,251.99,252.0,5894.0,252.18,252.3,251.99,252.0,5894.0
2019-11-25 15:20:00,251.94,252.08,251.75,252.08,9513.0,251.94,252.08,251.75,252.08,9513.0
2019-11-25 15:25:00,252.04,252.21,251.94,252.11,5422.0,252.04,252.21,251.94,252.11,5422.0
2019-11-25 15:30:00,252.17,252.32,251.95,251.95,7000.0,252.17,252.32,251.95,251.95,7000.0
2019-11-25 15:35:00,252.02,252.04,251.58,251.71,7415.0,252.02,252.04,251.58,251.71,7415.0
2019-11-25 15:40:00,251.68,251.81,251.53,251.75,7405.0,251.68,251.81,251.53,251.75,7405.0
2019-11-25 15:45:00,251.75,251.99,251.14,251.38,11815.0,251.75,251.99,251.14,251.38,11815.0
2019-11-25 15:50:00,251.63,251.63,251.41,251.54,17723.0,251.63,251.63,251.41,251.54,17723.0
2019-11-25 15:55:00,251.57,252.1,251.41,251.87,32142.0,251.57,252.1,251.41,251.87,32142.0
2019-11-26 09:30:00,251.0,253.57,250.5,253.27,12413.0,251.0,253.57,250.5,253.27,12413.0
2019-11-26 09:35:00,253.65,254.31,253.18,254.31,2736.0,253.65,254.31,253.18,254.31,2736.0
2019-11-26 09:40:00,254.06,255.37,254.06,254.7,3300.0,254.06,255.37,254.06,254.7,3300.0
2019-11-26 09:45:00,254.97,254.97,253.6,253.6,2500.0,254.97,254.97,253.6,253.6,2500.0
2019-11-26 09:50:00,254.0,254.53,253.57,254.16,6440.0,254.0,254.53,253.57,254.16,6440.0
2019-11-26 09:55:00,254.27,254.44,253.85,253.89,5050.0,254.27,254.44,253.85,253.89,5050.0
2019-11-26 10:00:00,254.01,254.01,253.35,253.35,2817.0,254.01,254.01,253.35,253.35,2817.0
2019-11-26 10:05:00,253.38,254.21,253.38,253.6,8911.0,253.38,254.21,253.38,253.6,8911.0
2019-11-26 10:10:00,253.61,254.15,253.61,254.15,5571.0,253.61,254.15,253.61,254.15,5571.0
2019-11-26 10:15:00,254.15,254.24,253.88,254.16,12229.0,254.15,254.24,253.88,254.16,12229.0
2019-11-26 10:20:00,254.2,254.73,254.19,254.21,5150.0,254.2,254.73,254.19,254.21,5150.0
2019-11-26 10:25:00,254.21,254.87,254.13,254.63,6243.0,254.21,254.87,254.13,254.63,6243.0
2019-11-26 10:30:00,254.84,254.87,254.63,254.74,3911.0,254.84,254.87,254.63,254.74,3911.0
2019-11-26 10:35:00,254.74,255.33,254.67,255.33,3112.0,254.74,255.33,254.67,255.33,3112.0
2019-11-26 10:40:00,255.18,255.21,254.49,254.5,3988.0,255.18,255.21,254.49,254.5,3988.0
2019-11-26 10:45:00,254.53,254.61,254.25,254.43,9980.0,254.53,254.61,254.25,254.43,9980.0
2019-11-26 10:50:00,254.55,255.31,254.55,255.25,2660.0,254.55,255.31,254.55,255.25,2660.0
2019-11-26 10:55:00,255.28,255.64,255.28,255.39,3188.0,255.28,255.64,255.28,255.39,3188.0
2019-11-26 11:00:00,255.39,255.48,254.88,255.17,3800.0,255.39,255.48,254.88,255.17,3800.0
2019-11-26 11:05:00,255.21,255.62,255.2,255.32,3092.0,255.21,255.62,255.2,255.32,3092.0
2019-11-26 11:10:00,255.12,255.21,254.95,255.09,1200.0,255.12,255.21,254.95,255.09,1200.0
2019-11-26 11:15:00,255.0,255.0,254.74,254.89,2425.0,255.0,255.0,254.74,254.89,2425.0
2019-11-26 11:20:00,254.68,254.75,254.48,254.48,2013.0,254.68,254.75,254.48,254.48,2013.0
2019-11-26 11:25:00,254.42,254.47,254.27,254.41,1100.0,254.42,254.47,254.27,254.41,1100.0
2019-11-26 11:30:00,254.41,254.49,253.9,254.11,4778.0,254.41,254.49,253.9,254.11,4778.0
2019-11-26 11:35:00,254.08,254.4,253.97,254.04,2392.0,254.08,254.4,253.97,254.04,2392.0
2019-11-26 11:40:00,253.87,254.17,253.86,254.14,900.0,253.87,254.17,253.86,254.14,900.0
2019-11-26 11:45:00,254.11,254.28,254.1,254.22,900.0,254.11,254.28,254.1,254.22,900.0
2019-11-26 11:50:00,254.28,254.39,253.9,253.97,2690.0,254.28,254.39,253.9,253.97,2690.0
2019-11-26 11:55:00,253.97,253.99,253.7,253.7,800.0,253.97,253.99,253.7,253.7,800.0
2019-11-26 12:00:00,253.82,254.09,253.82,254.02,6150.0,253.82,254.09,253.82,254.02,6150.0
2019-11-26 12:05:00,253.97,253.97,253.4,253.4,1600.0,253.97,253.97,253.4,253.4,1600.0
2019-11-26 12:10:00,253.38,253.43,253.22,253.22,4007.0,253.38,253.43,253.22,253.22,4007.0
2019-11-26 12:15:00,253.29,253.69,253.26,253.37,2600.0,253.29,253.69,253.26,253.37,2600.0
2019-11-26 12:20:00,253.42,253.42,253.16,253.17,2618.0,253.42,253.42,253.16,253.17,2618.0
2019-11-26 12:25:00,253.16,253.16,252.99,252.99,1800.0,253.16,253.16,252.99,252.99,1800.0
2019-11-26 12:30:00,252.94,253.04,252.69,252.77,1500.0,252.94,253.04,252.69,252.77,1500.0
2019-11-26 12:35:00,252.83,252.87,252.64,252.67,5900.0,252.83,252.87,252.64,252.67,5900.0
2019-11-26 12:40:00,252.6,252.72,252.51,252.72,1000.0,252.6,252.72,252.51,252.72,1000.0
2019-11-26 12:45:00,252.88,252.88,252.62,252.62,800.0,252.88,252.88,252.62,252.62,800.0
2019-11-26 12:50:00,252.63,252.88,252.63,252.88,1100.0,252.63,252.88,252.63,252.88,1100.0
2019-11-26 12:55:00,253.13,253.2,252.96,253.09,1500.0,253.13,253.2,252.96,253.09,1500.0
2019-11-26 13:00:00,253.1,253.31,252.87,252.89,5321.0,253.1,253.31,252.87,252.89,5321.0
2019-11-26 13:05:00,252.89,252.9,252.75,252.75,2351.0,252.89,252.9,252.75,252.75,2351.0
2019-11-26 13:10:00,252.82,253.16,252.76,253.15,2300.0,252.82,253.16,252.76,253.15,2300.0
2019-11-26 13:15:00,253.12,253.17,253.03,253.17,2300.0,253.12,253.17,253.03,253.17,2300.0
2019-11-26 13:20:00,253.19,253.19,252.94,252.94,3521.0,253.19,253.19,252.94,252.94,3521.0
2019-11-26 13:25:00,252.92,252.94,252.82,252.82,2000.0,252.92,252.94,252.82,252.82,2000.0
2019-11-26 13:30:00,252.9,252.97,252.83,252.93,2795.0,252.9,252.97,252.83,252.93,2795.0
2019-11-26 13:35:00,252.94,253.04,252.8,252.8,2371.0,252.94,253.04,252.8,252.8,2371.0
2019-11-26 13:40:00,252.87,252.88,252.43,252.43,2400.0,252.87,252.88,252.43,252.43,2400.0
2019-11-26 13:45:00,252.37,252.44,251.86,252.03,5444.0,252.37,252.44,251.86,252.03,5444.0
2019-11-26 13:50:00,252.07,252.45,252.07,252.35,1474.0,252.07,252.45,252.07,252.35,1474.0
2019-11-26 13:55:00,252.48,252.59,252.26,252.31,1400.0,252.48,252.59,252.26,252.31,1400.0
2019-11-26 14:00:00,252.37,252.63,252.37,252.56,4400.0,252.37,252.63,252.37,252.56,4400.0
2019-11-26 14:05:00,252.58,253.08,252.53,252.91,1906.0,252.58,253.08,252.53,252.91,1906.0
2019-11-26 14:10:00,252.85,252.87,252.65,252.65,2100.0,252.85,252.87,252.65,252.65,2100.0
2019-11-26 14:15:00,252.62,252.62,252.26,252.39,1900.0,252.62,252.62,252.26,252.39,1900.0
2019-11-26 14:20:00,252.38,252.38,252.2,252.27,2500.0,252.38,252.38,252.2,252.27,2500.0
2019-11-26 14:25:00,252.28,252.42,252.24,252.32,3200.0,252.28,252.42,252.24,252.32,3200.0
2019-11-26 14:30:00,252.25,252.59,252.22,252.4,2600.0,252.25,252.59,252.22,252.4,2600.0
2019-11-26 14:35:00,252.39,252.52,252.07,252.17,4500.0,252.39,252.52,252.07,252.17,4500.0
2019-11-26 14:40:00,252.03,252.07,251.64,251.66,5576.0,252.03,252.07,251.64,251.66,5576.0
2019-11-26 14:45:00,251.75,252.5,251.7,252.5,26637.0,251.75,252.5,251.7,252.5,26637.0
2019-11-26 14:50:00,252.59,252.79,252.48,252.48,1700.0,252.59,252.79,252.48,252.48,1700.0
2019-11-26 14:55:00,252.57,252.75,252.47,252.49,2900.0,252.57,252.75,252.47,252.49,2900.0
2019-11-26 15:00:00,252.51,252.51,252.08,252.3,3676.0,252.51,252.51,252.08,252.3,3676.0
2019-11-26 15:05:00,252.38,252.54,252.15,252.25,4845.0,252.38,252.54,252.15,252.25,4845.0
2019-11-26 15:10:00,252.16,252.2,252.04,252.12,2700.0,252.16,252.2,252.04,252.12,2700.0
2019-11-26 15:15:00,252.06,252.08,251.94,252.04,3600.0,252.06,252.08,251.94,252.04,3600.0
2019-11-26 15:20:00,252.11,252.25,252.02,252.02,5134.0,252.11,252.25,252.02,252.02,5134.0
2019-11-26 15:25:00,252.04,252.22,252.04,252.17,4442.0,252.04,252.22,252.04,252.17,4442.0
2019-11-26 15:30:00,252.17,252.61,252.16,252.31,12622.0,252.17,252.61,252.16,252.31,12622.0
2019-11-26 15:35:00,252.32,252.66,252.27,252.38,7496.0,252.32,252.66,252.27,252.38,7496.0
2019-11-26 15:40:00,252.33,252.42,252.28,252.34,5500.0,252.33,252.42,252.28,252.34,5500.0
2019-11-26 15:45:00,252.34,252.53,252.34,252.47,6303.0,252.34,252.53,252.34,252.47,6303.0
2019-11-26 15:50:00,252.47,253.45,252.21,253.45,28468.0,252.47,253.45,252.21,253.45,28468.0
2019-11-26 15:55:00,253.62,253.62,252.85,252.88,47522.0,253.62,253.62,252.85,252.88,47522.0
2019-11-27 09:30:00,254.3,255.37,252.42,254.93,14311.0,254.3,255.37,252.42,254.93,14311.0
2019-11-27 09:35:00,254.49,255.24,253.65,254.49,10063.0,254.49,255.24,253.65,254.49,10063.0
2019-11-27 09:40:00,254.78,255.1,254.44,254.7,1959.0,254.78,255.1,254.44,254.7,1959.0
2019-11-27 09:45:00,254.67,254.67,253.14,253.15,1400.0,254.67,254.67,253.14,253.15,1400.0
2019-11-27 09:50:00,252.72,253.02,252.5,253.02,1222.0,252.72,253.02,252.5,253.02,1222.0
2019-11-27 09:55:00,253.12,253.24,252.7,253.24,939.0,253.12,253.24,252.7,253.24,939.0
2019-11-27 10:00:00,253.11,253.18,252.89,253.0,2384.0,253.11,253.18,252.89,253.0,2384.0
2019-11-27 10:05:00,252.85,253.75,252.85,253.69,7132.0,252.85,253.75,252.85,253.69,7132.0
2019-11-27 10:10:00,253.69,253.69,252.88,252.99,1699.0,253.69,253.69,252.88,252.99,1699.0
2019-11-27 10:15:00,253.11,253.48,252.9,252.9,3308.0,253.11,253.48,252.9,252.9,3308.0
2019-11-27 10:20:00,252.78,253.01,252.21,252.44,6536.0,252.78,253.01,252.21,252.44,6536.0
2019-11-27 10:25:00,252.42,252.72,252.24,252.26,2800.0,252.42,252.72,252.24,252.26,2800.0
2019-11-27 10:30:00,252.25,252.5,252.17,252.5,5425.0,252.25,252.5,252.17,252.5,5425.0
2019-11-27 10:35:00,252.4,252.5,252.19,252.28,3817.0,252.4,252.5,252.19,252.28,3817.0
2019-11-27 10:40:00,252.27,252.47,252.19,252.27,3371.0,252.27,252.47,252.19,252.27,3371.0
2019-11-27 10:45:00,252.12,252.61,252.06,252.44,3099.0,252.12,252.61,252.06,252.44,3099.0
2019-11-27 10:50:00,252.47,252.54,252.3,252.46,2400.0,252.47,252.54,252.3,252.46,2400.0
2019-11-27 10:55:00,252.58,253.12,252.58,252.96,3465.0,252.58,253.12,252.58,252.96,3465.0
2019-11-27 11:00:00,253.0,253.19,253.0,253.19,1236.0,253.0,253.19,253.0,253.19,1236.0
2019-11-27 11:05:00,253.03,253.03,252.95,253.0,1100.0,253.03,253.03,252.95,253.0,1100.0
2019-11-27 11:10:00,253.0,253.0,252.59,252.59,2457.0,253.0,253.0,252.59,252.59,2457.0
2019-11-27 11:15:00,252.51,252.51,252.19,252.34,1740.0,252.51,252.51,252.19,252.34,1740.0
2019-11-27 11:20:00,252.3,252.61,252.23,252.61,1691.0,252.3,252.61,252.23,252.61,1691.0
2019-11-27 11:25:00,252.18,252.23,252.0,252.15,1911.0,252.18,252.23,252.0,252.15,1911.0
2019-11-27 11:30:00,252.12,252.4,252.01,252.27,2100.0,252.12,252.4,252.01,252.27,2100.0
2019-11-27 11:35:00,252.26,252.34,251.99,251.99,1000.0,252.26,252.34,251.99,251.99,1000.0
2019-11-27 11:40:00,252.23,252.34,252.2,252.2,1100.0,252.23,252.34,252.2,252.2,1100.0
2019-11-27 11:45:00,252.17,252.17,251.6,251.66,3600.0,252.17,252.17,251.6,251.66,3600.0
2019-11-27 11:50:00,251.61,251.84,251.51,251.58,2761.0,251.61,251.84,251.51,251.58,2761.0
2019-11-27 11:55:00,251.62,251.92,251.62,251.62,1950.0,251.62,251.92,251.62,251.62,1950.0
2019-11-27 12:00:00,251.73,252.07,251.63,252.0,2700.0,251.73,252.07,251.63,252.0,2700.0
2019-11-27 12:05:00,252.0,252.11,251.42,251.42,2701.0,252.0,252.11,251.42,251.42,2701.0
2019-11-27 12:10:00,251.22,251.45,251.13,251.33,3194.0,251.22,251.45,251.13,251.33,3194.0
2019-11-27 12:15:00,251.44,251.78,251.44,251.47,3816.0,251.44,251.78,251.44,251.47,3816.0
2019-11-27 12:20:00,251.46,251.46,250.91,250.92,8771.0,251.46,251.46,250.91,250.92,8771.0
2019-11-27 12:25:00,250.92,251.45,250.9,251.33,4700.0,250.92,251.45,250.9,251.33,4700.0
2019-11-27 12:30:00,251.2,251.2,250.81,251.0,4192.0,251.2,251.2,250.81,251.0,4192.0
2019-11-27 12:35:00,250.78,250.78,250.63,250.65,2190.0,250.78,250.78,250.63,250.65,2190.0
2019-11-27 12:40:00,250.58,250.58,250.48,250.48,925.0,250.58,250.58,250.48,250.48,925.0
2019-11-27 12:45:00,250.49,250.5,250.15,250.15,916.0,250.49,250.5,250.15,250.15,916.0
2019-11-27 12:50:00,250.14,250.31,250.12,250.25,2000.0,250.14,250.31,250.12,250.25,2000.0
2019-11-27 12:55:00,250.23,250.24,250.09,250.24,1700.0,250.23,250.24,250.09,250.24,1700.0
2019-11-27 13:00:00,250.15,250.5,250.13,250.5,3449.0,250.15,250.5,250.13,250.5,3449.0
2019-11-27 13:05:00,250.37,250.58,250.15,250.2,6383.0,250.37,250.58,250.15,250.2,6383.0
2019-11-27 13:10:00,250.24,250.24,249.81,250.14,5239.0,250.24,250.24,249.81,250.14,5239.0
2019-11-27 13:15:00,249.96,250.22,249.89,250.07,5800.0,249.96,250.22,249.89,250.07,5800.0
2019-11-27 13:20:00,250.17,250.53,250.12,250.29,3477.0,250.17,250.53,250.12,250.29,3477.0
2019-11-27 13:25:00,250.39,250.84,250.13,250.79,10710.0,250.39,250.84,250.13,250.79,10710.0
2019-11-27 13:30:00,250.71,251.22,250.71,250.87,3530.0,250.71,251.22,250.71,250.87,3530.0
2019-11-27 13:35:00,250.93,250.93,250.5,250.65,5309.0,250.93,250.93,250.5,250.65,5309.0
2019-11-27 13:40:00,250.66,251.02,250.66,251.02,1960.0,250.66,251.02,250.66,251.02,1960.0
2019-11-27 13:45:00,251.19,251.31,251.18,251.2,300.0,251.19,251.31,251.18,251.2,300.0
2019-11-27 13:50:00,251.23,251.41,251.22,251.29,2299.0,251.23,251.41,251.22,251.29,2299.0
2019-11-27 13:55:00,251.3,251.39,251.11,251.11,1500.0,251.3,251.39,251.11,251.11,1500.0
2019-11-27 14:00:00,251.1,251.17,251.06,251.17,1180.0,251.1,251.17,251.06,251.17,1180.0
2019-11-27 14:05:00,251.27,251.32,251.22,251.31,1338.0,251.27,251.32,251.22,251.31,1338.0
2019-11-27 14:10:00,251.17,251.38,251.17,251.18,2010.0,251.17,251.38,251.17,251.18,2010.0
2019-11-27 14:15:00,251.29,251.3,251.2,251.27,1689.0,251.29,251.3,251.2,251.27,1689.0
2019-11-27 14:20:00,251.23,251.25,251.08,251.15,1892.0,251.23,251.25,251.08,251.15,1892.0
2019-11-27 14:25:00,251.07,251.12,250.83,250.96,2100.0,251.07,251.12,250.83,250.96,2100.0
2019-11-27 14:30:00,250.88,250.95,250.73,250.81,3264.0,250.88,250.95,250.73,250.81,3264.0
2019-11-27 14:35:00,250.74,250.75,250.51,250.51,4000.0,250.74,250.75,250.51,250.51,4000.0
2019-11-27 14:40:00,250.57,250.78,250.54,250.6,1799.0,250.57,250.78,250.54,250.6,1799.0
2019-11-27 14:45:00,250.66,250.66,250.53,250.59,1381.0,250.66,250.66,250.53,250.59,1381.0
2019-11-27 14:50:00,250.59,250.62,250.47,250.5,1865.0,250.59,250.62,250.47,250.5,1865.0
2019-11-27 14:55:00,250.47,250.56,250.4,250.56,2325.0,250.47,250.56,250.4,250.56,2325.0
2019-11-27 15:00:00,250.67,250.98,250.58,250.98,4835.0,250.67,250.98,250.58,250.98,4835.0
2019-11-27 15:05:00,250.9,250.96,250.79,250.79,2300.0,250.9,250.96,250.79,250.79,2300.0
2019-11-27 15:10:00,250.79,250.82,250.65,250.66,3329.0,250.79,250.82,250.65,250.66,3329.0
2019-11-27 15:15:00,250.58,250.65,250.29,250.37,8900.0,250.58,250.65,250.29,250.37,8900.0
2019-11-27 15:20:00,250.29,250.67,250.29,250.52,3500.0,250.29,250.67,250.29,250.52,3500.0
2019-11-27 15:25:00,250.61,250.61,250.32,250.35,4101.0,250.61,250.61,250.32,250.35,4101.0
2019-11-27 15:30:00,250.38,250.4,250.2,250.23,2702.0,250.38,250.4,250.2,250.23,2702.0
2019-11-27 15:35:00,250.27,250.3,250.13,250.28,3653.0,250.27,250.3,250.13,250.28,3653.0
2019-11-27 15:40:00,250.24,250.42,250.2,250.42,5100.0,250.24,250.42,250.2,250.42,5100.0
2019-11-27 15:45:00,250.38,250.42,250.25,250.32,5286.0,250.38,250.42,250.25,250.32,5286.0
2019-11-27 15:50:00,250.26,250.76,250.24,250.73,8500.0,250.26,250.76,250.24,250.73,8500.0
2019-11-27 15:55:00,250.73,250.81,250.42,250.72,20052.0,250.73,250.81,250.42,250.72,20052.0
2019-11-29 09:30:00,249.36,250.92,249.36,250.57,12712.0,249.36,250.92,249.36,250.57,12712.0
2019-11-29 09:35:00,250.89,251.71,250.83,251.71,2300.0,250.89,251.71,250.83,251.71,2300.0
2019-11-29 09:40:00,251.68,251.68,250.02,250.02,2053.0,251.68,251.68,250.02,250.02,2053.0
2019-11-29 09:45:00,250.43,251.19,250.15,251.04,1944.0,250.43,251.19,250.15,251.04,1944.0
2019-11-29 09:50:00,251.03,252.04,250.87,252.04,2900.0,251.03,252.04,250.87,252.04,2900.0
2019-11-29 09:55:00,252.0,253.16,251.96,252.99,2900.0,252.0,253.16,251.96,252.99,2900.0
2019-11-29 10:00:00,253.07,253.42,252.87,253.12,2450.0,253.07,253.42,252.87,253.12,2450.0
2019-11-29 10:05:00,253.12,253.96,252.94,253.44,5565.0,253.12,253.96,252.94,253.44,5565.0
2019-11-29 10:10:00,253.61,254.21,253.6,254.0,3346.0,253.61,254.21,253.6,254.0,3346.0
2019-11-29 10:15:00,254.11,254.11,253.76,254.03,4300.0,254.11,254.11,253.76,254.03,4300.0
2019-11-29 10:20:00,254.01,254.21,253.74,254.03,2650.0,254.01,254.21,253.74,254.03,2650.0
2019-11-29 10:25:00,253.91,254.27,253.54,253.54,5714.0,253.91,254.27,253.54,253.54,5714.0
2019-11-29 10:30:00,253.44,253.7,252.83,253.62,4749.0,253.44,253.7,252.83,253.62,4749.0
2019-11-29 10:35:00,253.59,254.28,253.43,254.15,2140.0,253.59,254.28,253.43,254.15,2140.0
2019-11-29 10:40:00,254.14,254.14,253.49,253.67,4879.0,254.14,254.14,253.49,253.67,4879.0
2019-11-29 10:45:00,253.68,253.68,253.16,253.16,3747.0,253.68,253.68,253.16,253.16,3747.0
2019-11-29 10:50:00,253.11,253.39,252.97,253.39,3000.0,253.11,253.39,252.97,253.39,3000.0
2019-11-29 10:55:00,253.46,253.48,253.12,253.12,1300.0,253.46,253.48,253.12,253.12,1300.0
2019-11-29 11:00:00,253.15,253.18,252.85,252.87,2804.0,253.15,253.18,252.85,252.87,2804.0
2019-11-29 11:05:00,252.76,252.97,252.42,252.97,2528.0,252.76,252.97,252.42,252.97,2528.0
2019-11-29 11:10:00,253.18,253.39,253.04,253.04,3110.0,253.18,253.39,253.04,253.04,3110.0
2019-11-29 11:15:00,253.0,253.57,253.0,253.57,1900.0,253.0,253.57,253.0,253.57,1900.0
2019-11-29 11:20:00,253.51,253.71,253.45,253.45,2205.0,253.51,253.71,253.45,253.45,2205.0
2019-11-29 11:25:00,253.52,254.05,253.51,253.88,6958.0,253.52,254.05,253.51,253.88,6958.0
2019-11-29 11:30:00,253.73,253.89,253.57,253.8,1800.0,253.73,253.89,253.57,253.8,1800.0
2019-11-29 11:35:00,253.79,253.97,253.62,253.97,1300.0,253.79,253.97,253.62,253.97,1300.0
2019-11-29 11:40:00,253.99,253.99,253.82,253.82,500.0,253.99,253.99,253.82,253.82,500.0
2019-11-29 11:45:00,253.89,253.89,253.34,253.34,2300.0,253.89,253.89,253.34,253.34,2300.0
2019-11-29 11:50:00,253.33,253.73,253.08,253.53,1600.0,253.33,253.73,253.08,253.53,1600.0
2019-11-29 11:55:00,253.63,253.72,253.35,253.65,1550.0,253.63,253.72,253.35,253.65,1550.0
2019-11-29 12:00:00,253.7,253.78,253.55,253.55,1000.0,253.7,253.78,253.55,253.55,1000.0
2019-11-29 12:05:00,253.54,253.81,253.48,253.81,2650.0,253.54,253.81,253.48,253.81,2650.0
2019-11-29 12:10:00,253.83,253.83,253.43,253.43,1900.0,253.83,253.83,253.43,253.43,1900.0
2019-11-29 12:15:00,253.39,253.39,252.99,252.99,1600.0,253.39,253.39,252.99,252.99,1600.0
2019-11-29 12:20:00,252.93,253.08,252.85,253.01,2500.0,252.93,253.08,252.85,253.01,2500.0
2019-11-29 12:25:00,253.11,253.11,253.0,253.05,2900.0,253.11,253.11,253.0,253.05,2900.0
2019-11-29 12:30:00,252.91,252.97,252.47,252.47,2600.0,252.91,252.97,252.47,252.47,2600.0
2019-11-29 12:35:00,252.47,252.6,251.83,251.87,4998.0,252.47,252.6,251.83,251.87,4998.0
2019-11-29 12:40:00,251.79,251.79,251.21,251.29,5709.0,251.79,251.79,251.21,251.29,5709.0
2019-11-29 12:45:00,251.37,251.98,251.31,251.52,10888.0,251.37,251.98,251.31,251.52,10888.0
2019-11-29 12:50:00,251.52,251.59,251.23,251.38,13878.0,251.52,251.59,251.23,251.38,13878.0
2019-11-29 12:55:00,251.39,251.69,250.8,251.58,22649.0,251.39,251.69,250.8,251.58,22649.0
2019-12-02 09:30:00,251.33,251.8,251.33,251.47,8382.0,251.33,251.8,251.33,251.47,8382.0
2019-12-02 09:35:00,251.58,252.48,251.01,251.01,3686.0,251.58,252.48,251.01,251.01,3686.0
2019-12-02 09:40:00,251.01,251.01,249.1,250.73,3300.0,251.01,251.01,249.1,250.73,3300.0
2019-12-02 09:45:00,250.52,251.21,250.11,250.57,5005.0,250.52,251.21,250.11,250.57,5005.0
2019-12-02 09:50:00,250.08,250.24,250.01,250.15,1200.0,250.08,250.24,250.01,250.15,1200.0
2019-12-02 09:55:00,250.41,250.56,249.99,250.01,5500.0,250.41,250.56,249.99,250.01,5500.0
2019-12-02 10:00:00,249.74,250.1,248.98,248.99,3442.0,249.74,250.1,248.98,248.99,3442.0
2019-12-02 10:05:00,248.53,248.64,248.01,248.64,4057.0,248.53,248.64,248.01,248.64,4057.0
2019-12-02 10:10:00,248.52,249.36,248.51,249.35,2915.0,248.52,249.36,248.51,249.35,2915.0
2019-12-02 10:15:00,249.41,249.41,249.03,249.03,2000.0,249.41,249.41,249.03,249.03,2000.0
2019-12-02 10:20:00,249.2,249.3,249.18,249.18,400.0,249.2,249.3,249.18,249.18,400.0
2019-12-02 10:25:00,249.16,249.33,249.01,249.17,4080.0,249.16,249.33,249.01,249.17,4080.0
2019-12-02 10:30:00,249.29,249.29,248.84,248.89,1500.0,249.29,249.29,248.84,248.89,1500.0
2019-12-02 10:35:00,248.69,248.69,248.09,248.43,3444.0,248.69,248.69,248.09,248.43,3444.0
2019-12-02 10:40:00,248.76,249.38,248.76,248.88,2067.0,248.76,249.38,248.76,248.88,2067.0
2019-12-02 10:45:00,248.87,248.96,248.81,248.9,875.0,248.87,248.96,248.81,248.9,875.0
2019-12-02 10:50:00,248.92,248.92,248.61,248.66,900.0,248.92,248.92,248.61,248.66,900.0
2019-12-02 10:55:00,248.51,248.86,248.47,248.74,1700.0,248.51,248.86,248.47,248.74,1700.0
2019-12-02 11:00:00,248.8,248.87,248.55,248.72,2211.0,248.8,248.87,248.55,248.72,2211.0
2019-12-02 11:05:00,248.61,249.02,248.61,249.02,1400.0,248.61,249.02,248.61,249.02,1400.0
2019-12-02 11:10:00,248.73,248.74,248.44,248.68,1484.0,248.73,248.74,248.44,248.68,1484.0
2019-12-02 11:15:00,248.57,248.73,248.56,248.73,819.0,248.57,248.73,248.56,248.73,819.0
2019-12-02 11:20:00,248.83,249.2,248.83,249.01,1481.0,248.83,249.2,248.83,249.01,1481.0
2019-12-02 11:25:00,248.92,249.1,248.87,248.87,3531.0,248.92,249.1,248.87,248.87,3531.0
2019-12-02 11:30:00,248.87,249.21,248.75,249.14,7146.0,248.87,249.21,248.75,249.14,7146.0
2019-12-02 11:35:00,249.15,249.81,249.06,249.81,3400.0,249.15,249.81,249.06,249.81,3400.0
2019-12-02 11:40:00,249.81,250.7,249.58,250.63,4356.0,249.81,250.7,249.58,250.63,4356.0
2019-12-02 11:45:00,250.7,250.89,250.59,250.6,2230.0,250.7,250.89,250.59,250.6,2230.0
2019-12-02 11:50:00,250.74,251.1,250.63,251.1,2360.0,250.74,251.1,250.63,251.1,2360.0
2019-12-02 11:55:00,251.11,251.18,250.63,250.73,1935.0,251.11,251.18,250.63,250.73,1935.0
2019-12-02 12:00:00,250.81,251.21,250.81,251.18,1600.0,250.81,251.21,250.81,251.18,1600.0
2019-12-02 12:05:00,251.34,251.46,250.98,250.98,4023.0,251.34,251.46,250.98,250.98,4023.0
2019-12-02 12:10:00,251.12,251.41,251.11,251.23,1000.0,251.12,251.41,251.11,251.23,1000.0
2019-12-02 12:15:00,251.27,251.51,251.19,251.51,600.0,251.27,251.51,251.19,251.51,600.0
2019-12-02 12:20:00,251.34,251.34,251.15,251.17,1100.0,251.34,251.34,251.15,251.17,1100.0
2019-12-02 12:25:00,251.23,251.41,250.64,251.09,1800.0,251.23,251.41,250.64,251.09,1800.0
2019-12-02 12:30:00,250.89,250.89,250.85,250.85,300.0,250.89,250.89,250.85,250.85,300.0
2019-12-02 12:35:00,250.86,251.1,250.78,251.1,1400.0,250.86,251.1,250.78,251.1,1400.0
2019-12-02 12:40:00,251.42,251.6,251.26,251.6,913.0,251.42,251.6,251.26,251.6,913.0
2019-12-02 12:45:00,251.38,251.48,251.27,251.27,1320.0,251.38,251.48,251.27,251.27,1320.0
2019-12-02 12:50:00,251.15,251.42,251.15,251.28,1400.0,251.15,251.42,251.15,251.28,1400.0
2019-12-02 12:55:00,251.13,251.14,251.13,251.13,100.0,251.13,251.14,251.13,251.13,100.0
2019-12-02 13:00:00,250.69,251.02,250.69,251.01,1400.0,250.69,251.02,250.69,251.01,1400.0
2019-12-02 13:05:00,251.19,251.44,251.19,251.44,700.0,251.19,251.44,251.19,251.44,700.0
2019-12-02 13:10:00,251.36,251.4,251.22,251.22,2298.0,251.36,251.4,251.22,251.22,2298.0
2019-12-02 13:15:00,251.13,251.23,251.13,251.19,579.0,251.13,251.23,251.13,251.19,579.0
2019-12-02 13:20:00,251.09,251.12,250.97,250.97,702.0,251.09,251.12,250.97,250.97,702.0
2019-12-02 13:25:00,251.13,251.49,251.13,251.49,1302.0,251.13,251.49,251.13,251.49,1302.0
2019-12-02 13:30:00,251.54,251.64,251.37,251.4,1406.0,251.54,251.64,251.37,251.4,1406.0
2019-12-02 13:35:00,251.34,251.43,251.18,251.21,2293.0,251.34,251.43,251.18,251.21,2293.0
2019-12-02 13:40:00,251.27,251.37,251.27,251.32,700.0,251.27,251.37,251.27,251.32,700.0
2019-12-02 13:45:00,251.37,251.68,251.28,251.68,4799.0,251.37,251.68,251.28,251.68,4799.0
2019-12-02 13:50:00,251.78,251.86,251.68,251.82,1114.0,251.78,251.86,251.68,251.82,1114.0
2019-12-02 13:55:00,251.73,251.87,251.66,251.72,2906.0,251.73,251.87,251.66,251.72,2906.0
2019-12-02 14:00:00,251.69,251.76,251.54,251.63,1781.0,251.69,251.76,251.54,251.63,1781.0
2019-12-02 14:05:00,251.73,251.93,251.73,251.8,2132.0,251.73,251.93,251.73,251.8,2132.0
2019-12-02 14:10:00,251.91,252.15,251.91,252.15,1515.0,251.91,252.15,251.91,252.15,1515.0
2019-12-02 14:15:00,252.27,252.38,252.27,252.31,631.0,252.27,252.38,252.27,252.31,631.0
2019-12-02 14:20:00,252.35,252.47,252.3,252.36,2100.0,252.35,252.47,252.3,252.36,2100.0
2019-12-02 14:25:00,252.55,252.63,252.5,252.51,1843.0,252.55,252.63,252.5,252.51,1843.0
2019-12-02 14:30:00,252.53,252.53,252.37,252.53,2845.0,252.53,252.53,252.37,252.53,2845.0
2019-12-02 14:35:00,252.55,252.55,252.14,252.14,1100.0,252.55,252.55,252.14,252.14,1100.0
2019-12-02 14:40:00,252.15,252.27,252.05,252.14,1637.0,252.15,252.27,252.05,252.14,1637.0
2019-12-02 14:45:00,252.27,252.39,252.25,252.39,1600.0,252.27,252.39,252.25,252.39,1600.0
2019-12-02 14:50:00,252.39,252.42,252.13,252.31,1940.0,252.39,252.42,252.13,252.31,1940.0
2019-12-02 14:55:00,252.41,252.53,252.41,252.48,1300.0,252.41,252.53,252.41,252.48,1300.0
2019-12-02 15:00:00,252.5,252.5,252.1,252.1,1800.0,252.5,252.5,252.1,252.1,1800.0
2019-12-02 15:05:00,251.84,251.84,251.45,251.46,2300.0,251.84,251.84,251.45,251.46,2300.0
2019-12-02 15:10:00,251.54,251.59,251.34,251.48,2716.0,251.54,251.59,251.34,251.48,2716.0
2019-12-02 15:15:00,251.42,251.66,251.42,251.48,3413.0,251.42,251.66,251.42,251.48,3413.0
2019-12-02 15:20:00,251.5,251.5,251.35,251.44,2100.0,251.5,251.5,251.35,251.44,2100.0
2019-12-02 15:25:00,251.51,251.58,251.28,251.57,4934.0,251.51,251.58,251.28,251.57,4934.0
2019-12-02 15:30:00,251.53,251.53,251.41,251.51,1285.0,251.53,251.53,251.41,251.51,1285.0
2019-12-02 15:35:00,251.5,251.97,251.49,251.83,3915.0,251.5,251.97,251.49,251.83,3915.0
2019-12-02 15:40:00,251.79,251.81,251.69,251.79,3128.0,251.79,251.81,251.69,251.79,3128.0
2019-12-02 15:45:00,251.76,251.82,251.49,251.53,5238.0,251.76,251.82,251.49,251.53,5238.0
2019-12-02 15:50:00,251.43,251.5,251.19,251.34,11363.0,251.43,251.5,251.19,251.34,11363.0
2019-12-02 15:55:00,251.27,251.43,251.06,251.43,18593.0,251.27,251.43,251.06,251.43,18593.0
2019-12-03 09:30:00,250.08,251.24,248.89,251.24,6288.0,250.08,251.24,248.89,251.24,6288.0
2019-12-03 09:35:00,251.88,252.14,251.16,252.1,1000.0,251.88,252.14,251.16,252.1,1000.0
2019-12-03 09:40:00,251.8,252.72,251.8,252.35,1800.0,251.8,252.72,251.8,252.35,1800.0
2019-12-03 09:45:00,252.46,253.6,252.46,253.17,4900.0,252.46,253.6,252.46,253.17,4900.0
2019-12-03 09:50:00,253.63,254.99,253.63,254.99,3377.0,253.63,254.99,253.63,254.99,3377.0
2019-12-03 09:55:00,255.49,255.71,252.76,253.34,6399.0,255.49,255.71,252.76,253.34,6399.0
2019-12-03 10:00:00,253.74,253.74,251.51,251.51,3462.0,253.74,253.74,251.51,251.51,3462.0
2019-12-03 10:05:00,251.73,252.18,251.64,251.65,1579.0,251.73,252.18,251.64,251.65,1579.0
2019-12-03 10:10:00,251.32,251.67,251.31,251.62,1656.0,251.32,251.67,251.31,251.62,1656.0
2019-12-03 10:15:00,251.83,252.86,251.83,252.84,1200.0,251.83,252.86,251.83,252.84,1200.0
2019-12-03 10:20:00,252.6,252.6,252.27,252.27,1100.0,252.6,252.6,252.27,252.27,1100.0
2019-12-03 10:25:00,252.34,252.34,251.93,252.09,2217.0,252.34,252.34,251.93,252.09,2217.0
2019-12-03 10:30:00,252.36,252.59,252.36,252.41,900.0,252.36,252.59,252.36,252.41,900.0
2019-12-03 10:35:00,252.4,252.4,251.99,252.14,1440.0,252.4,252.4,251.99,252.14,1440.0
2019-12-03 10:40:00,252.17,252.63,252.14,252.46,1200.0,252.17,252.63,252.14,252.46,1200.0
2019-12-03 10:45:00,252.38,252.38,251.8,251.87,1000.0,252.38,252.38,251.8,251.87,1000.0
2019-12-03 10:50:00,251.59,251.59,251.34,251.36,1400.0,251.59,251.59,251.34,251.36,1400.0
2019-12-03 10:55:00,251.26,251.35,251.15,251.17,1328.0,251.26,251.35,251.15,251.17,1328.0
2019-12-03 11:00:00,250.89,250.89,250.25,250.38,1700.0,250.89,250.89,250.25,250.38,1700.0
2019-12-03 11:05:00,250.4,250.72,250.3,250.72,1600.0,250.4,250.72,250.3,250.72,1600.0
2019-12-03 11:10:00,250.65,251.19,250.59,251.15,2008.0,250.65,251.19,250.59,251.15,2008.0
2019-12-03 11:15:00,251.14,251.3,251.02,251.02,2500.0,251.14,251.3,251.02,251.02,2500.0
2019-12-03 11:20:00,251.05,251.66,251.05,251.52,1500.0,251.05,251.66,251.05,251.52,1500.0
2019-12-03 11:25:00,251.39,251.57,251.11,251.11,1100.0,251.39,251.57,251.11,251.11,1100.0
2019-12-03 11:30:00,251.21,251.22,251.1,251.12,1100.0,251.21,251.22,251.1,251.12,1100.0
2019-12-03 11:35:00,250.66,251.11,250.63,251.08,1900.0,250.66,251.11,250.63,251.08,1900.0
2019-12-03 11:40:00,251.08,251.08,251.06,251.06,200.0,251.08,251.08,251.06,251.06,200.0
2019-12-03 11:45:00,250.9,250.9,250.9,250.9,200.0,250.9,250.9,250.9,250.9,200.0
2019-12-03 11:50:00,250.83,250.83,250.44,250.44,1401.0,250.83,250.83,250.44,250.44,1401.0
2019-12-03 11:55:00,250.75,250.75,250.46,250.46,600.0,250.75,250.75,250.46,250.46,600.0
2019-12-03 12:00:00,250.41,250.41,249.67,249.67,2506.0,250.41,250.41,249.67,249.67,2506.0
2019-12-03 12:05:00,249.67,249.82,249.54,249.66,2200.0,249.67,249.82,249.54,249.66,2200.0
2019-12-03 12:10:00,249.61,249.62,246.74,246.79,33146.0,249.61,249.62,246.74,246.79,33146.0
2019-12-03 12:15:00,247.21,247.65,246.8,247.16,8234.0,247.21,247.65,246.8,247.16,8234.0
2019-12-03 12:20:00,247.08,247.2,246.75,246.93,3614.0,247.08,247.2,246.75,246.93,3614.0
2019-12-03 12:25:00,247.03,247.79,247.03,247.68,8927.0,247.03,247.79,247.03,247.68,8927.0
2019-12-03 12:30:00,247.8,248.0,247.55,247.69,4100.0,247.8,248.0,247.55,247.69,4100.0
2019-12-03 12:35:00,247.64,248.07,247.59,248.04,2100.0,247.64,248.07,247.59,248.04,2100.0
2019-12-03 12:40:00,248.12,248.28,248.09,248.2,2000.0,248.12,248.28,248.09,248.2,2000.0
2019-12-03 12:45:00,248.28,248.58,248.15,248.5,2300.0,248.28,248.58,248.15,248.5,2300.0
2019-12-03 12:50:00,248.45,248.45,248.16,248.18,1000.0,248.45,248.45,248.16,248.18,1000.0
2019-12-03 12:55:00,248.19,248.39,248.19,248.39,1041.0,248.19,248.39,248.19,248.39,1041.0
2019-12-03 13:00:00,248.44,248.54,248.33,248.34,1300.0,248.44,248.54,248.33,248.34,1300.0
2019-12-03 13:05:00,248.29,248.31,248.02,248.29,1400.0,248.29,248.31,248.02,248.29,1400.0
2019-12-03 13:10:00,247.98,248.23,247.98,248.23,1476.0,247.98,248.23,247.98,248.23,1476.0
2019-12-03 13:15:00,248.31,248.31,248.04,248.07,1800.0,248.31,248.31,248.04,248.07,1800.0
2019-12-03 13:20:00,248.04,248.23,247.81,247.9,2236.0,248.04,248.23,247.81,247.9,2236.0
2019-12-03 13:25:00,247.78,247.97,247.78,247.82,1450.0,247.78,247.97,247.78,247.82,1450.0
2019-12-03 13:30:00,247.9,248.16,247.75,248.13,2700.0,247.9,248.16,247.75,248.13,2700.0
2019-12-03 13:35:00,248.14,248.35,248.1,248.35,1003.0,248.14,248.35,248.1,248.35,1003.0
2019-12-03 13:40:00,248.35,248.36,248.31,248.34,400.0,248.35,248.36,248.31,248.34,400.0
2019-12-03 13:45:00,248.25,248.25,247.91,247.98,1535.0,248.25,248.25,247.91,247.98,1535.0
2019-12-03 13:50:00,247.87,248.24,247.79,248.24,965.0,247.87,248.24,247.79,248.24,965.0
2019-12-03 13:55:00,248.28,248.45,248.28,248.43,1334.0,248.28,248.45,248.28,248.43,1334.0
2019-12-03 14:00:00,248.5,248.63,248.45,248.61,1400.0,248.5,248.63,248.45,248.61,1400.0
2019-12-03 14:05:00,248.6,248.6,248.33,248.33,1100.0,248.6,248.6,248.33,248.33,1100.0
2019-12-03 14:10:00,248.25,248.58,248.15,248.43,1700.0,248.25,248.58,248.15,248.43,1700.0
2019-12-03 14:15:00,248.41,248.6,248.34,248.4,2600.0,248.41,248.6,248.34,248.4,2600.0
2019-12-03 14:20:00,248.37,248.37,247.89,247.89,1800.0,248.37,248.37,247.89,247.89,1800.0
2019-12-03 14:25:00,247.93,248.26,247.93,248.23,1917.0,247.93,248.26,247.93,248.23,1917.0
2019-12-03 14:30:00,248.34,248.41,248.2,248.35,1500.0,248.34,248.41,248.2,248.35,1500.0
2019-12-03 14:35:00,248.27,248.44,248.19,248.44,2045.0,248.27,248.44,248.19,248.44,2045.0
2019-12-03 14:40:00,248.49,248.59,248.46,248.47,1800.0,248.49,248.59,248.46,248.47,1800.0
2019-12-03 14:45:00,248.49,248.6,248.49,248.6,300.0,248.49,248.6,248.49,248.6,300.0
2019-12-03 14:50:00,248.67,248.68,248.53,248.59,1500.0,248.67,248.68,248.53,248.59,1500.0
2019-12-03 14:55:00,248.32,248.43,248.23,248.23,2285.0,248.32,248.43,248.23,248.23,2285.0
2019-12-03 15:00:00,248.06,248.64,248.06,248.48,2967.0,248.06,248.64,248.06,248.48,2967.0
2019-12-03 15:05:00,248.52,248.6,248.5,248.54,1300.0,248.52,248.6,248.5,248.54,1300.0
2019-12-03 15:10:00,248.52,248.69,248.38,248.64,1400.0,248.52,248.69,248.38,248.64,1400.0
2019-12-03 15:15:00,248.61,248.93,248.61,248.93,2000.0,248.61,248.93,248.61,248.93,2000.0
2019-12-03 15:20:00,249.03,249.27,249.03,249.27,2600.0,249.03,249.27,249.03,249.27,2600.0
2019-12-03 15:25:00,249.27,249.38,249.05,249.16,6000.0,249.27,249.38,249.05,249.16,6000.0
2019-12-03 15:30:00,249.08,249.16,249.02,249.02,1423.0,249.08,249.16,249.02,249.02,1423.0
2019-12-03 15:35:00,249.06,249.07,248.75,248.9,3110.0,249.06,249.07,248.75,248.9,3110.0
2019-12-03 15:40:00,248.9,248.9,248.83,248.86,1200.0,248.9,248.9,248.83,248.86,1200.0
2019-12-03 15:45:00,248.79,249.06,248.79,248.98,3807.0,248.79,249.06,248.79,248.98,3807.0
2019-12-03 15:50:00,249.06,249.32,249.02,249.24,7944.0,249.06,249.32,249.02,249.24,7944.0
2019-12-03 15:55:00,249.19,249.19,248.6,248.73,33589.0,249.19,249.19,248.6,248.73,33589.0
2019-12-04 09:30:00,249.98,251.06,248.13,250.43,6899.0,249.98,251.06,248.13,250.43,6899.0
2019-12-04 09:35:00,250.12,250.45,249.88,250.05,1600.0,250.12,250.45,249.88,250.05,1600.0
2019-12-04 09:40:00,250.06,250.13,249.0,249.68,2390.0,250.06,250.13,249.0,249.68,2390.0
2019-12-04 09:45:00,249.83,250.78,249.83,250.78,2328.0,249.83,250.78,249.83,250.78,2328.0
2019-12-04 09:50:00,250.48,251.84,250.42,251.52,12087.0,250.48,251.84,250.42,251.52,12087.0
2019-12-04 09:55:00,251.31,251.31,250.33,250.9,4062.0,251.31,251.31,250.33,250.9,4062.0
2019-12-04 10:00:00,250.84,251.2,250.34,251.15,7367.0,250.84,251.2,250.34,251.15,7367.0
2019-12-04 10:05:00,251.02,251.58,250.86,250.94,2800.0,251.02,251.58,250.86,250.94,2800.0
2019-12-04 10:10:00,250.68,250.69,250.13,250.56,2219.0,250.68,250.69,250.13,250.56,2219.0
2019-12-04 10:15:00,250.68,250.82,249.7,250.29,2279.0,250.68,250.82,249.7,250.29,2279.0
2019-12-04 10:20:00,250.05,250.44,249.75,250.44,3509.0,250.05,250.44,249.75,250.44,3509.0
2019-12-04 10:25:00,250.54,250.55,250.14,250.48,3645.0,250.54,250.55,250.14,250.48,3645.0
2019-12-04 10:30:00,250.78,251.39,250.68,251.01,2284.0,250.78,251.39,250.68,251.01,2284.0
2019-12-04 10:35:00,251.0,251.22,250.96,251.02,1823.0,251.0,251.22,250.96,251.02,1823.0
2019-12-04 10:40:00,250.94,251.07,250.9,251.0,1526.0,250.94,251.07,250.9,251.0,1526.0
2019-12-04 10:45:00,251.05,251.75,251.05,251.73,3328.0,251.05,251.75,251.05,251.73,3328.0
2019-12-04 10:50:00,251.62,251.65,251.51,251.51,890.0,251.62,251.65,251.51,251.51,890.0
2019-12-04 10:55:00,251.4,251.4,251.09,251.09,700.0,251.4,251.4,251.09,251.09,700.0
2019-12-04 11:00:00,251.07,251.07,250.7,250.76,599.0,251.07,251.07,250.7,250.76,599.0
2019-12-04 11:05:00,250.83,250.83,250.66,250.68,1300.0,250.83,250.83,250.66,250.68,1300.0
2019-12-04 11:10:00,250.58,250.65,250.25,250.65,2500.0,250.58,250.65,250.25,250.65,2500.0
2019-12-04 11:15:00,250.44,250.79,250.35,250.79,800.0,250.44,250.79,250.35,250.79,800.0
2019-12-04 11:20:00,250.85,250.92,250.81,250.87,600.0,250.85,250.92,250.81,250.87,600.0
2019-12-04 11:25:00,250.8,251.3,250.8,251.25,2700.0,250.8,251.3,250.8,251.25,2700.0
2019-12-04 11:30:00,251.31,251.45,251.31,251.45,300.0,251.31,251.45,251.31,251.45,300.0
2019-12-04 11:35:00,251.34,251.42,250.97,251.14,3100.0,251.34,251.42,250.97,251.14,3100.0
2019-12-04 11:40:00,251.21,251.59,251.2,251.49,1600.0,251.21,251.59,251.2,251.49,1600.0
2019-12-04 11:45:00,251.48,251.62,251.35,251.45,1300.0,251.48,251.62,251.35,251.45,1300.0
2019-12-04 11:50:00,251.42,251.63,251.4,251.63,1096.0,251.42,251.63,251.4,251.63,1096.0
2019-12-04 11:55:00,251.5,251.5,251.14,251.14,425.0,251.5,251.5,251.14,251.14,425.0
2019-12-04 12:00:00,251.23,251.52,251.22,251.52,1400.0,251.23,251.52,251.22,251.52,1400.0
2019-12-04 12:05:00,251.67,251.67,251.59,251.61,600.0,251.67,251.67,251.59,251.61,600.0
2019-12-04 12:10:00,251.58,251.58,251.22,251.31,921.0,251.58,251.58,251.22,251.31,921.0
2019-12-04 12:15:00,251.37,251.53,251.3,251.3,1400.0,251.37,251.53,251.3,251.3,1400.0
2019-12-04 12:20:00,251.35,251.6,251.23,251.6,3736.0,251.35,251.6,251.23,251.6,3736.0
2019-12-04 12:25:00,251.57,251.7,251.57,251.7,600.0,251.57,251.7,251.57,251.7,600.0
2019-12-04 12:30:00,251.5,251.5,251.42,251.42,369.0,251.5,251.5,251.42,251.42,369.0
2019-12-04 12:35:00,251.43,251.57,251.4,251.4,3233.0,251.43,251.57,251.4,251.4,3233.0
2019-12-04 12:40:00,251.46,251.52,251.41,251.43,5062.0,251.46,251.52,251.41,251.43,5062.0
2019-12-04 12:45:00,251.54,251.69,251.54,251.69,1512.0,251.54,251.69,251.54,251.69,1512.0
2019-12-04 12:50:00,251.69,251.69,251.61,251.61,400.0,251.69,251.69,251.61,251.61,400.0
2019-12-04 12:55:00,251.63,251.82,251.63,251.74,700.0,251.63,251.82,251.63,251.74,700.0
2019-12-04 13:00:00,251.71,251.86,251.7,251.86,700.0,251.71,251.86,251.7,251.86,700.0
2019-12-04 13:05:00,251.92,252.1,251.91,252.04,1865.0,251.92,252.1,251.91,252.04,1865.0
2019-12-04 13:10:00,251.97,252.03,251.91,252.03,900.0,251.97,252.03,251.91,252.03,900.0
2019-12-04 13:15:00,252.01,252.01,251.57,251.67,1200.0,252.01,252.01,251.57,251.67,1200.0
2019-12-04 13:20:00,251.7,251.85,251.7,251.81,700.0,251.7,251.85,251.7,251.81,700.0
2019-12-04 13:25:00,251.83,252.03,251.71,252.03,900.0,251.83,252.03,251.71,252.03,900.0
2019-12-04 13:30:00,252.13,252.27,252.01,252.01,2175.0,252.13,252.27,252.01,252.01,2175.0
2019-12-04 13:35:00,251.73,251.93,251.73,251.88,1334.0,251.73,251.93,251.73,251.88,1334.0
2019-12-04 13:40:00,251.89,252.06,251.89,251.96,600.0,251.89,252.06,251.89,251.96,600.0
2019-12-04 13:45:00,252.05,252.05,252.04,252.04,300.0,252.05,252.05,252.04,252.04,300.0
2019-12-04 13:50:00,252.05,252.05,251.71,251.87,3800.0,252.05,252.05,251.71,251.87,3800.0
2019-12-04 13:55:00,251.79,251.87,251.79,251.87,700.0,251.79,251.87,251.79,251.87,700.0
2019-12-04 14:00:00,251.92,252.18,251.86,252.17,2300.0,251.92,252.18,251.86,252.17,2300.0
2019-12-04 14:05:00,252.22,252.41,252.22,252.28,1579.0,252.22,252.41,252.22,252.28,1579.0
2019-12-04 14:10:00,252.34,252.5,252.31,252.34,4764.0,252.34,252.5,252.31,252.34,4764.0
2019-12-04 14:15:00,252.41,252.82,252.31,252.82,836.0,252.41,252.82,252.31,252.82,836.0
2019-12-04 14:20:00,252.83,253.15,252.78,252.98,1600.0,252.83,253.15,252.78,252.98,1600.0
2019-12-04 14:25:00,252.91,252.99,252.89,252.89,600.0,252.91,252.99,252.89,252.89,600.0
2019-12-04 14:30:00,253.0,253.14,252.99,253.14,1200.0,253.0,253.14,252.99,253.14,1200.0
2019-12-04 14:35:00,253.17,253.24,253.12,253.12,1000.0,253.17,253.24,253.12,253.12,1000.0
2019-12-04 14:40:00,253.04,253.04,252.86,252.94,1200.0,253.04,253.04,252.86,252.94,1200.0
2019-12-04 14:45:00,252.91,252.93,252.62,252.62,1800.0,252.91,252.93,252.62,252.62,1800.0
2019-12-04 14:50:00,252.61,252.91,252.61,252.87,3370.0,252.61,252.91,252.61,252.87,3370.0
2019-12-04 14:55:00,252.88,252.89,252.85,252.89,1000.0,252.88,252.89,252.85,252.89,1000.0
2019-12-04 15:00:00,252.82,252.82,252.71,252.71,600.0,252.82,252.82,252.71,252.71,600.0
2019-12-04 15:05:00,252.73,252.76,252.59,252.63,1300.0,252.73,252.76,252.59,252.63,1300.0
2019-12-04 15:10:00,252.53,252.59,252.44,252.53,3600.0,252.53,252.59,252.44,252.53,3600.0
2019-12-04 15:15:00,252.55,252.55,252.34,252.37,1400.0,252.55,252.55,252.34,252.37,1400.0
2019-12-04 15:20:00,252.37,252.51,252.3,252.3,2300.0,252.37,252.51,252.3,252.3,2300.0
2019-12-04 15:25:00,252.27,252.32,252.24,252.24,1000.0,252.27,252.32,252.24,252.24,1000.0
2019-12-04 15:30:00,252.31,252.31,251.97,252.24,5831.0,252.31,252.31,251.97,252.24,5831.0
2019-12-04 15:35:00,252.32,252.36,252.25,252.26,3159.0,252.32,252.36,252.25,252.26,3159.0
2019-12-04 15:40:00,252.28,252.33,252.23,252.3,4567.0,252.28,252.33,252.23,252.3,4567.0
2019-12-04 15:45:00,252.32,252.55,252.31,252.55,3400.0,252.32,252.55,252.31,252.55,3400.0
2019-12-04 15:50:00,252.59,252.96,252.22,252.38,26684.0,252.59,252.96,252.22,252.38,26684.0
2019-12-04 15:55:00,252.42,252.49,251.8,251.81,36156.0,252.42,252.49,251.8,251.81,36156.0
2019-12-05 09:30:00,251.97,251.97,251.03,251.03,3931.0,251.97,251.97,251.03,251.03,3931.0
2019-12-05 09:35:00,251.22,252.25,251.22,252.05,2000.0,251.22,252.25,251.22,252.05,2000.0
2019-12-05 09:40:00,251.05,251.05,251.05,251.05,100.0,251.05,251.05,251.05,251.05,100.0
2019-12-05 09:45:00,251.56,252.85,251.55,252.85,2826.0,251.56,252.85,251.55,252.85,2826.0
2019-12-05 09:50:00,252.7,253.1,252.67,253.1,900.0,252.7,253.1,252.67,253.1,900.0
2019-12-05 09:55:00,252.89,253.18,252.46,252.64,3500.0,252.89,253.18,252.46,252.64,3500.0
2019-12-05 10:00:00,252.1,252.75,252.04,252.04,1774.0,252.1,252.75,252.04,252.04,1774.0
2019-12-05 10:05:00,252.04,252.09,251.08,251.15,1100.0,252.04,252.09,251.08,251.15,1100.0
2019-12-05 10:10:00,251.15,251.4,251.04,251.04,1500.0,251.15,251.4,251.04,251.04,1500.0
2019-12-05 10:15:00,251.26,251.3,251.11,251.22,1100.0,251.26,251.3,251.11,251.22,1100.0
2019-12-05 10:20:00,251.08,251.71,250.88,251.71,2646.0,251.08,251.71,250.88,251.71,2646.0
2019-12-05 10:25:00,251.69,252.04,251.68,252.04,400.0,251.69,252.04,251.68,252.04,400.0
2019-12-05 10:30:00,252.1,252.1,252.1,252.1,100.0,252.1,252.1,252.1,252.1,100.0
2019-12-05 10:35:00,252.1,252.1,251.52,251.67,1800.0,252.1,252.1,251.52,251.67,1800.0
2019-12-05 10:40:00,251.67,251.67,251.41,251.58,2400.0,251.67,251.67,251.41,251.58,2400.0
2019-12-05 10:45:00,251.76,251.77,251.46,251.46,1200.0,251.76,251.77,251.46,251.46,1200.0
2019-12-05 10:50:00,251.62,252.13,251.54,251.99,1800.0,251.62,252.13,251.54,251.99,1800.0
2019-12-05 10:55:00,252.25,252.44,252.09,252.44,928.0,252.25,252.44,252.09,252.44,928.0
2019-12-05 11:00:00,252.55,252.79,252.22,252.22,3400.0,252.55,252.79,252.22,252.22,3400.0
2019-12-05 11:05:00,252.25,252.43,252.04,252.13,4405.0,252.25,252.43,252.04,252.13,4405.0
2019-12-05 11:10:00,252.38,252.43,252.25,252.35,2800.0,252.38,252.43,252.25,252.35,2800.0
2019-12-05 11:15:00,252.37,252.64,252.3,252.59,1000.0,252.37,252.64,252.3,252.59,1000.0
2019-12-05 11:20:00,252.43,252.43,252.24,252.24,337.0,252.43,252.43,252.24,252.24,337.0
2019-12-05 11:25:00,252.25,252.88,252.25,252.87,1632.0,252.25,252.88,252.25,252.87,1632.0
2019-12-05 11:30:00,252.95,252.95,252.56,252.56,1515.0,252.95,252.95,252.56,252.56,1515.0
2019-12-05 11:35:00,252.64,252.64,252.19,252.51,1146.0,252.64,252.64,252.19,252.51,1146.0
2019-12-05 11:40:00,252.58,252.62,252.3,252.45,1500.0,252.58,252.62,252.3,252.45,1500.0
2019-12-05 11:45:00,252.53,252.56,252.41,252.41,700.0,252.53,252.56,252.41,252.41,700.0
2019-12-05 11:50:00,252.55,252.55,252.51,252.52,700.0,252.55,252.55,252.51,252.52,700.0
2019-12-05 11:55:00,252.46,252.91,252.46,252.91,608.0,252.46,252.91,252.46,252.91,608.0
2019-12-05 12:00:00,252.86,252.97,252.8,252.97,2100.0,252.86,252.97,252.8,252.97,2100.0
2019-12-05 12:05:00,252.91,253.0,252.88,252.99,600.0,252.91,253.0,252.88,252.99,600.0
2019-12-05 12:10:00,252.98,252.99,252.61,252.61,1000.0,252.98,252.99,252.61,252.61,1000.0
2019-12-05 12:15:00,252.51,252.74,252.51,252.6,3593.0,252.51,252.74,252.51,252.6,3593.0
2019-12-05 12:20:00,252.51,252.53,252.35,252.35,900.0,252.51,252.53,252.35,252.35,900.0
2019-12-05 12:25:00,252.3,252.61,252.27,252.61,894.0,252.3,252.61,252.27,252.61,894.0
2019-12-05 12:30:00,252.61,252.61,252.31,252.31,300.0,252.61,252.61,252.31,252.31,300.0
2019-12-05 12:35:00,252.22,252.35,252.22,252.34,200.0,252.22,252.35,252.22,252.34,200.0
2019-12-05 12:40:00,252.42,252.72,252.41,252.72,1000.0,252.42,252.72,252.41,252.72,1000.0
2019-12-05 12:45:00,252.7,252.85,252.7,252.71,1000.0,252.7,252.85,252.7,252.71,1000.0
2019-12-05 12:50:00,252.63,252.63,252.49,252.6,300.0,252.63,252.63,252.49,252.6,300.0
2019-12-05 12:55:00,252.8,252.83,252.48,252.57,2174.0,252.8,252.83,252.48,252.57,2174.0
2019-12-05 13:00:00,252.66,252.66,252.3,252.3,1034.0,252.66,252.66,252.3,252.3,1034.0
2019-12-05 13:05:00,252.33,252.33,252.13,252.13,600.0,252.33,252.33,252.13,252.13,600.0
2019-12-05 13:10:00,252.16,252.4,252.15,252.39,1400.0,252.16,252.4,252.15,252.39,1400.0
2019-12-05 13:15:00,252.31,252.31,252.2,252.2,400.0,252.31,252.31,252.2,252.2,400.0
2019-12-05 13:20:00,252.18,252.23,251.95,252.07,2090.0,252.18,252.23,251.95,252.07,2090.0
2019-12-05 13:25:00,252.03,252.1,251.97,252.1,1103.0,252.03,252.1,251.97,252.1,1103.0
2019-12-05 13:30:00,252.14,252.16,252.01,252.04,3371.0,252.14,252.16,252.01,252.04,3371.0
2019-12-05 13:35:00,252.04,252.05,251.94,251.97,2700.0,252.04,252.05,251.94,251.97,2700.0
2019-12-05 13:40:00,251.94,251.94,251.75,251.89,1600.0,251.94,251.94,251.75,251.89,1600.0
2019-12-05 13:45:00,251.89,251.89,251.69,251.69,1526.0,251.89,251.89,251.69,251.69,1526.0
2019-12-05 13:50:00,251.61,251.62,251.57,251.62,900.0,251.61,251.62,251.57,251.62,900.0
2019-12-05 13:55:00,251.67,251.69,251.58,251.58,2852.0,251.67,251.69,251.58,251.58,2852.0
2019-12-05 14:00:00,251.52,251.65,251.46,251.46,3128.0,251.52,251.65,251.46,251.46,3128.0
2019-12-05 14:05:00,251.56,251.64,251.44,251.47,2003.0,251.56,251.64,251.44,251.47,2003.0
2019-12-05 14:10:00,251.49,251.85,251.49,251.85,900.0,251.49,251.85,251.49,251.85,900.0
2019-12-05 14:15:00,252.09,252.26,252.02,252.05,1098.0,252.09,252.26,252.02,252.05,1098.0
2019-12-05 14:20:00,252.15,252.15,252.15,252.15,294.0,252.15,252.15,252.15,252.15,294.0
2019-12-05 14:25:00,252.4,252.84,252.33,252.84,2300.0,252.4,252.84,252.33,252.84,2300.0
2019-12-05 14:30:00,252.9,252.92,252.61,252.92,3000.0,252.9,252.92,252.61,252.92,3000.0
2019-12-05 14:35:00,252.96,252.98,252.82,252.82,3286.0,252.96,252.98,252.82,252.82,3286.0
2019-12-05 14:40:00,252.76,252.86,252.75,252.83,723.0,252.76,252.86,252.75,252.83,723.0
2019-12-05 14:45:00,252.97,253.0,252.86,252.91,1646.0,252.97,253.0,252.86,252.91,1646.0
2019-12-05 14:50:00,252.92,253.06,252.92,253.06,1496.0,252.92,253.06,252.92,253.06,1496.0
2019-12-05 14:55:00,253.09,253.3,252.47,252.61,3867.0,253.09,253.3,252.47,252.61,3867.0
2019-12-05 15:00:00,252.79,252.97,252.73,252.97,3100.0,252.79,252.97,252.73,252.97,3100.0
2019-12-05 15:05:00,252.86,252.97,252.83,252.87,2538.0,252.86,252.97,252.83,252.87,2538.0
2019-12-05 15:10:00,252.88,253.03,252.85,252.95,2409.0,252.88,253.03,252.85,252.95,2409.0
2019-12-05 15:15:00,253.03,253.03,252.63,252.68,3977.0,253.03,253.03,252.63,252.68,3977.0
2019-12-05 15:20:00,252.61,252.73,252.35,252.35,5210.0,252.61,252.73,252.35,252.35,5210.0
2019-12-05 15:25:00,252.35,252.35,252.11,252.2,2687.0,252.35,252.35,252.11,252.2,2687.0
2019-12-05 15:30:00,252.18,252.37,252.18,252.31,2427.0,252.18,252.37,252.18,252.31,2427.0
2019-12-05 15:35:00,252.32,252.37,252.06,252.12,3530.0,252.32,252.37,252.06,252.12,3530.0
2019-12-05 15:40:00,252.09,252.09,251.83,252.01,2325.0,252.09,252.09,251.83,252.01,2325.0
2019-12-05 15:45:00,252.01,252.28,251.94,252.21,5158.0,252.01,252.28,251.94,252.21,5158.0
2019-12-05 15:50:00,252.07,252.16,251.61,251.61,8243.0,252.07,252.16,251.61,251.61,8243.0
2019-12-05 15:55:00,251.56,251.85,251.35,251.72,12004.0,251.56,251.85,251.35,251.72,12004.0
2019-12-06 09:30:00,253.91,253.95,253.55,253.75,4297.0,253.91,253.95,253.55,253.75,4297.0
2019-12-06 09:35:00,254.02,254.02,252.85,253.15,600.0,254.02,254.02,252.85,253.15,600.0
2019-12-06 09:40:00,252.64,252.64,252.64,252.64,100.0,252.64,252.64,252.64,252.64,100.0
2019-12-06 09:45:00,253.04,253.17,252.44,252.63,1000.0,253.04,253.17,252.44,252.63,1000.0
2019-12-06 09:50:00,252.55,252.55,252.51,252.51,300.0,252.55,252.55,252.51,252.51,300.0
2019-12-06 09:55:00,252.52,252.78,252.39,252.78,600.0,252.52,252.78,252.39,252.78,600.0
2019-12-06 10:00:00,252.9,253.44,252.9,253.27,1754.0,252.9,253.44,252.9,253.27,1754.0
2019-12-06 10:05:00,253.15,253.64,253.06,253.63,1675.0,253.15,253.64,253.06,253.63,1675.0
2019-12-06 10:10:00,253.7,253.7,253.06,253.16,1300.0,253.7,253.7,253.06,253.16,1300.0
2019-12-06 10:15:00,253.12,253.63,252.93,253.63,1300.0,253.12,253.63,252.93,253.63,1300.0
2019-12-06 10:20:00,253.41,253.42,253.28,253.4,400.0,253.41,253.42,253.28,253.4,400.0
2019-12-06 10:25:00,253.32,254.05,253.27,254.05,5200.0,253.32,254.05,253.27,254.05,5200.0
2019-12-06 10:30:00,254.13,254.17,253.81,253.85,6101.0,254.13,254.17,253.81,253.85,6101.0
2019-12-06 10:35:00,253.88,253.88,253.51,253.69,1000.0,253.88,253.88,253.51,253.69,1000.0
2019-12-06 10:40:00,254.04,254.21,254.02,254.17,1300.0,254.04,254.21,254.02,254.17,1300.0
2019-12-06 10:45:00,254.43,254.43,254.02,254.02,700.0,254.43,254.43,254.02,254.02,700.0
2019-12-06 10:50:00,254.24,254.5,254.19,254.46,2200.0,254.24,254.5,254.19,254.46,2200.0
2019-12-06 10:55:00,254.43,254.52,254.36,254.36,800.0,254.43,254.52,254.36,254.36,800.0
2019-12-06 11:00:00,254.35,254.35,254.09,254.11,500.0,254.35,254.35,254.09,254.11,500.0
2019-12-06 11:05:00,254.08,254.09,253.73,253.86,730.0,254.08,254.09,253.73,253.86,730.0
2019-12-06 11:10:00,253.97,254.01,253.84,253.84,1400.0,253.97,254.01,253.84,253.84,1400.0
2019-12-06 11:15:00,253.76,253.76,253.51,253.57,1200.0,253.76,253.76,253.51,253.57,1200.0
2019-12-06 11:20:00,253.69,253.69,253.53,253.66,800.0,253.69,253.69,253.53,253.66,800.0
2019-12-06 11:25:00,253.8,254.05,253.72,253.72,2282.0,253.8,254.05,253.72,253.72,2282.0
2019-12-06 11:30:00,253.71,253.87,253.71,253.87,500.0,253.71,253.87,253.71,253.87,500.0
2019-12-06 11:35:00,253.82,253.99,253.56,253.56,1600.0,253.82,253.99,253.56,253.56,1600.0
2019-12-06 11:40:00,253.51,253.51,253.27,253.27,300.0,253.51,253.51,253.27,253.27,300.0
2019-12-06 11:45:00,253.32,253.43,253.25,253.43,900.0,253.32,253.43,253.25,253.43,900.0
2019-12-06 11:50:00,253.59,253.6,253.16,253.16,600.0,253.59,253.6,253.16,253.16,600.0
2019-12-06 11:55:00,253.16,253.33,252.32,252.4,5070.0,253.16,253.33,252.32,252.4,5070.0
2019-12-06 12:00:00,252.47,252.66,252.38,252.62,1400.0,252.47,252.66,252.38,252.62,1400.0
2019-12-06 12:05:00,252.7,252.83,252.69,252.83,800.0,252.7,252.83,252.69,252.83,800.0
2019-12-06 12:10:00,252.87,253.13,252.87,252.9,1900.0,252.87,253.13,252.87,252.9,1900.0
2019-12-06 12:15:00,252.97,252.97,252.88,252.88,600.0,252.97,252.97,252.88,252.88,600.0
2019-12-06 12:20:00,252.93,253.03,252.93,253.01,400.0,252.93,253.03,252.93,253.01,400.0
2019-12-06 12:25:00,252.9,252.93,252.58,252.58,700.0,252.9,252.93,252.58,252.58,700.0
2019-12-06 12:30:00,252.6,252.6,252.27,252.42,973.0,252.6,252.6,252.27,252.42,973.0
2019-12-06 12:35:00,252.45,252.49,252.45,252.49,200.0,252.45,252.49,252.45,252.49,200.0
2019-12-06 12:40:00,252.49,252.49,252.49,252.49,0.0,252.49,252.49,252.49,252.49,0.0
2019-12-06 12:45:00,252.39,252.93,252.39,252.93,1600.0,252.39,252.93,252.39,252.93,1600.0
2019-12-06 12:50:00,252.99,253.38,252.97,253.38,900.0,252.99,253.38,252.97,253.38,900.0
2019-12-06 12:55:00,253.15,253.16,253.05,253.15,1180.0,253.15,253.16,253.05,253.15,1180.0
2019-12-06 13:00:00,253.22,253.24,253.13,253.13,900.0,253.22,253.24,253.13,253.13,900.0
2019-12-06 13:05:00,253.06,253.17,253.06,253.09,3400.0,253.06,253.17,253.06,253.09,3400.0
2019-12-06 13:10:00,252.96,253.03,252.95,253.0,800.0,252.96,253.03,252.95,253.0,800.0
2019-12-06 13:15:00,252.97,252.97,252.69,252.76,900.0,252.97,252.97,252.69,252.76,900.0
2019-12-06 13:20:00,252.63,253.02,252.62,253.02,1900.0,252.63,253.02,252.62,253.02,1900.0
2019-12-06 13:25:00,252.91,252.93,252.68,252.92,1761.0,252.91,252.93,252.68,252.92,1761.0
2019-12-06 13:30:00,252.95,252.98,252.85,252.91,700.0,252.95,252.98,252.85,252.91,700.0
2019-12-06 13:35:00,252.93,253.07,252.87,253.07,900.0,252.93,253.07,252.87,253.07,900.0
2019-12-06 13:40:00,253.14,253.19,253.01,253.01,1100.0,253.14,253.19,253.01,253.01,1100.0
2019-12-06 13:45:00,252.84,252.84,252.53,252.74,300.0,252.84,252.84,252.53,252.74,300.0
2019-12-06 13:50:00,252.78,252.89,252.77,252.89,600.0,252.78,252.89,252.77,252.89,600.0
2019-12-06 13:55:00,252.95,253.11,252.95,253.09,1200.0,252.95,253.11,252.95,253.09,1200.0
2019-12-06 14:00:00,253.11,253.26,252.84,252.84,3309.0,253.11,253.26,252.84,252.84,3309.0
2019-12-06 14:05:00,252.7,252.8,252.63,252.63,500.0,252.7,252.8,252.63,252.63,500.0
2019-12-06 14:10:00,252.76,252.76,252.7,252.7,500.0,252.76,252.76,252.7,252.7,500.0
2019-12-06 14:15:00,252.75,252.75,252.36,252.38,1100.0,252.75,252.75,252.36,252.38,1100.0
2019-12-06 14:20:00,252.39,252.56,252.17,252.17,2300.0,252.39,252.56,252.17,252.17,2300.0
2019-12-06 14:25:00,252.13,252.31,252.05,252.31,2044.0,252.13,252.31,252.05,252.31,2044.0
2019-12-06 14:30:00,252.37,252.37,252.12,252.12,1200.0,252.37,252.37,252.12,252.12,1200.0
2019-12-06 14:35:00,252.11,252.21,252.04,252.05,700.0,252.11,252.21,252.04,252.05,700.0
2019-12-06 14:40:00,252.23,252.23,252.02,252.02,1400.0,252.23,252.23,252.02,252.02,1400.0
2019-12-06 14:45:00,251.96,251.96,251.65,251.7,1616.0,251.96,251.96,251.65,251.7,1616.0
2019-12-06 14:50:00,251.58,251.64,251.31,251.31,800.0,251.58,251.64,251.31,251.31,800.0
2019-12-06 14:55:00,251.18,251.39,251.05,251.34,1600.0,251.18,251.39,251.05,251.34,1600.0
2019-12-06 15:00:00,251.38,251.46,251.27,251.37,2531.0,251.38,251.46,251.27,251.37,2531.0
2019-12-06 15:05:00,251.47,251.58,251.46,251.58,2900.0,251.47,251.58,251.46,251.58,2900.0
2019-12-06 15:10:00,251.67,251.75,251.63,251.75,1100.0,251.67,251.75,251.63,251.75,1100.0
2019-12-06 15:15:00,251.77,251.78,251.66,251.72,3267.0,251.77,251.78,251.66,251.72,3267.0
2019-12-06 15:20:00,251.63,251.74,251.63,251.74,1446.0,251.63,251.74,251.63,251.74,1446.0
2019-12-06 15:25:00,251.77,251.8,251.62,251.67,1300.0,251.77,251.8,251.62,251.67,1300.0
2019-12-06 15:30:00,251.65,251.81,251.62,251.68,1450.0,251.65,251.81,251.62,251.68,1450.0
2019-12-06 15:35:00,251.68,251.76,251.48,251.51,2659.0,251.68,251.76,251.48,251.51,2659.0
2019-12-06 15:40:00,251.47,251.61,251.25,251.34,3500.0,251.47,251.61,251.25,251.34,3500.0
2019-12-06 15:45:00,251.44,251.54,251.42,251.51,2600.0,251.44,251.54,251.42,251.51,2600.0
2019-12-06 15:50:00,251.5,251.5,251.25,251.46,6836.0,251.5,251.5,251.25,251.46,6836.0
2019-12-06 15:55:00,251.33,251.5,251.33,251.5,15713.0,251.33,251.5,251.33,251.5,15713.0
2019-12-09 09:30:00,251.1,251.56,251.09,251.37,4810.0,251.1,251.56,251.09,251.37,4810.0
2019-12-09 09:35:00,251.5,251.5,250.82,250.86,802.0,251.5,251.5,250.82,250.86,802.0
2019-12-09 09:40:00,250.64,250.65,249.98,249.98,5630.0,250.64,250.65,249.98,249.98,5630.0
2019-12-09 09:45:00,249.76,249.76,249.13,249.13,830.0,249.76,249.76,249.13,249.13,830.0
2019-12-09 09:50:00,249.3,250.32,249.22,250.32,4000.0,249.3,250.32,249.22,250.32,4000.0
2019-12-09 09:55:00,250.97,251.0,250.58,250.86,1791.0,250.97,251.0,250.58,250.86,1791.0
2019-12-09 10:00:00,251.13,251.8,251.13,251.8,968.0,251.13,251.8,251.13,251.8,968.0
2019-12-09 10:05:00,252.23,252.37,252.1,252.32,1600.0,252.23,252.37,252.1,252.32,1600.0
2019-12-09 10:10:00,252.19,252.78,252.18,252.77,700.0,252.19,252.78,252.18,252.77,700.0
2019-12-09 10:15:00,252.69,253.02,252.06,252.06,6538.0,252.69,253.02,252.06,252.06,6538.0
2019-12-09 10:20:00,252.17,252.34,252.02,252.08,1471.0,252.17,252.34,252.02,252.08,1471.0
2019-12-09 10:25:00,251.47,252.08,251.34,252.08,1025.0,251.47,252.08,251.34,252.08,1025.0
2019-12-09 10:30:00,252.32,252.32,251.5,251.62,1000.0,252.32,252.32,251.5,251.62,1000.0
2019-12-09 10:35:00,251.53,251.53,251.4,251.41,700.0,251.53,251.53,251.4,251.41,700.0
2019-12-09 10:40:00,251.45,251.45,251.31,251.31,500.0,251.45,251.45,251.31,251.31,500.0
2019-12-09 10:45:00,251.19,251.19,250.64,250.97,1100.0,251.19,251.19,250.64,250.97,1100.0
2019-12-09 10:50:00,251.14,251.14,251.02,251.09,2000.0,251.14,251.14,251.02,251.09,2000.0
2019-12-09 10:55:00,251.07,251.14,251.06,251.12,600.0,251.07,251.14,251.06,251.12,600.0
2019-12-09 11:00:00,251.1,251.1,250.89,251.08,1720.0,251.1,251.1,250.89,251.08,1720.0
2019-12-09 11:05:00,251.11,251.17,251.09,251.14,1125.0,251.11,251.17,251.09,251.14,1125.0
2019-12-09 11:10:00,251.37,251.63,251.37,251.63,1408.0,251.37,251.63,251.37,251.63,1408.0
2019-12-09 11:15:00,251.5,252.08,251.5,252.04,3400.0,251.5,252.08,251.5,252.04,3400.0
2019-12-09 11:20:00,251.83,251.91,251.34,251.83,3200.0,251.83,251.91,251.34,251.83,3200.0
2019-12-09 11:25:00,251.96,251.99,251.3,251.57,4100.0,251.96,251.99,251.3,251.57,4100.0
2019-12-09 11:30:00,251.44,251.44,251.19,251.28,700.0,251.44,251.44,251.19,251.28,700.0
2019-12-09 11:35:00,251.19,251.25,251.11,251.19,815.0,251.19,251.25,251.11,251.19,815.0
2019-12-09 11:40:00,251.41,251.49,251.2,251.2,2000.0,251.41,251.49,251.2,251.2,2000.0
2019-12-09 11:45:00,251.19,251.28,251.14,251.28,1200.0,251.19,251.28,251.14,251.28,1200.0
2019-12-09 11:50:00,251.18,251.18,250.94,251.01,800.0,251.18,251.18,250.94,251.01,800.0
2019-12-09 11:55:00,250.86,250.99,250.86,250.99,200.0,250.86,250.99,250.86,250.99,200.0
2019-12-09 12:00:00,250.98,250.98,250.83,250.93,718.0,250.98,250.98,250.83,250.93,718.0
2019-12-09 12:05:00,250.88,250.92,250.78,250.85,3600.0,250.88,250.92,250.78,250.85,3600.0
2019-12-09 12:10:00,250.9,251.49,250.9,251.41,3100.0,250.9,251.49,250.9,251.41,3100.0
2019-12-09 12:15:00,251.45,251.62,251.45,251.54,1455.0,251.45,251.62,251.45,251.54,1455.0
2019-12-09 12:20:00,251.41,251.43,251.16,251.37,5679.0,251.41,251.43,251.16,251.37,5679.0
2019-12-09 12:25:00,251.43,251.48,251.24,251.29,900.0,251.43,251.48,251.24,251.29,900.0
2019-12-09 12:30:00,251.29,251.37,251.27,251.32,3998.0,251.29,251.37,251.27,251.32,3998.0
2019-12-09 12:35:00,251.31,251.31,250.48,250.48,2732.0,251.31,251.31,250.48,250.48,2732.0
2019-12-09 12:40:00,250.4,250.4,250.4,250.4,100.0,250.4,250.4,250.4,250.4,100.0
2019-12-09 12:45:00,250.38,250.4,250.29,250.32,875.0,250.38,250.4,250.29,250.32,875.0
2019-12-09 12:50:00,250.44,250.44,250.42,250.43,200.0,250.44,250.44,250.42,250.43,200.0
2019-12-09 12:55:00,250.4,250.44,250.39,250.44,801.0,250.4,250.44,250.39,250.44,801.0
2019-12-09 13:00:00,250.57,250.63,250.56,250.59,400.0,250.57,250.63,250.56,250.59,400.0
2019-12-09 13:05:00,250.64,250.74,250.09,250.13,2301.0,250.64,250.74,250.09,250.13,2301.0
2019-12-09 13:10:00,250.06,250.07,249.86,249.91,700.0,250.06,250.07,249.86,249.91,700.0
2019-12-09 13:15:00,249.99,250.38,249.97,250.24,2884.0,249.99,250.38,249.97,250.24,2884.0
2019-12-09 13:20:00,250.24,250.24,250.24,250.24,0.0,250.24,250.24,250.24,250.24,0.0
2019-12-09 13:25:00,250.24,250.28,249.99,250.0,1200.0,250.24,250.28,249.99,250.0,1200.0
2019-12-09 13:30:00,249.93,250.08,249.82,250.08,900.0,249.93,250.08,249.82,250.08,900.0
2019-12-09 13:35:00,250.12,250.24,250.09,250.24,400.0,250.12,250.24,250.09,250.24,400.0
2019-12-09 13:40:00,250.32,250.32,250.31,250.32,200.0,250.32,250.32,250.31,250.32,200.0
2019-12-09 13:45:00,250.28,250.28,250.12,250.23,800.0,250.28,250.28,250.12,250.23,800.0
2019-12-09 13:50:00,250.26,250.3,250.15,250.18,1200.0,250.26,250.3,250.15,250.18,1200.0
2019-12-09 13:55:00,250.16,250.27,249.93,250.02,1214.0,250.16,250.27,249.93,250.02,1214.0
2019-12-09 14:00:00,250.04,250.04,249.72,249.81,934.0,250.04,250.04,249.72,249.81,934.0
2019-12-09 14:05:00,249.7,249.7,249.03,249.03,2600.0,249.7,249.7,249.03,249.03,2600.0
2019-12-09 14:10:00,249.13,249.13,249.08,249.08,207.0,249.13,249.13,249.08,249.08,207.0
2019-12-09 14:15:00,249.04,249.04,248.59,248.7,2683.0,249.04,249.04,248.59,248.7,2683.0
2019-12-09 14:20:00,248.81,248.81,248.55,248.59,1400.0,248.81,248.81,248.55,248.59,1400.0
2019-12-09 14:25:00,248.66,249.17,248.66,249.17,2600.0,248.66,249.17,248.66,249.17,2600.0
2019-12-09 14:30:00,249.16,249.47,249.1,249.43,1400.0,249.16,249.47,249.1,249.43,1400.0
2019-12-09 14:35:00,249.51,249.62,249.44,249.62,3300.0,249.51,249.62,249.44,249.62,3300.0
2019-12-09 14:40:00,249.5,249.5,249.27,249.33,700.0,249.5,249.5,249.27,249.33,700.0
2019-12-09 14:45:00,249.54,249.54,249.29,249.44,2430.0,249.54,249.54,249.29,249.44,2430.0
2019-12-09 14:50:00,249.43,249.43,249.12,249.24,1600.0,249.43,249.43,249.12,249.24,1600.0
2019-12-09 14:55:00,249.18,249.38,249.13,249.38,1501.0,249.18,249.38,249.13,249.38,1501.0
2019-12-09 15:00:00,249.39,249.53,249.25,249.53,3100.0,249.39,249.53,249.25,249.53,3100.0
2019-12-09 15:05:00,249.51,249.54,249.44,249.54,706.0,249.51,249.54,249.44,249.54,706.0
2019-12-09 15:10:00,249.5,249.53,249.35,249.53,1400.0,249.5,249.53,249.35,249.53,1400.0
2019-12-09 15:15:00,249.57,249.73,249.52,249.52,1400.0,249.57,249.73,249.52,249.52,1400.0
2019-12-09 15:20:00,249.52,249.65,249.51,249.63,1300.0,249.52,249.65,249.51,249.63,1300.0
2019-12-09 15:25:00,249.6,249.67,249.43,249.57,3555.0,249.6,249.67,249.43,249.57,3555.0
2019-12-09 15:30:00,249.75,249.75,249.45,249.62,1900.0,249.75,249.75,249.45,249.62,1900.0
2019-12-09 15:35:00,249.59,249.6,249.32,249.36,3040.0,249.59,249.6,249.32,249.36,3040.0
2019-12-09 15:40:00,249.41,249.45,249.25,249.25,2099.0,249.41,249.45,249.25,249.25,2099.0
2019-12-09 15:45:00,249.26,249.33,249.12,249.28,2900.0,249.26,249.33,249.12,249.28,2900.0
2019-12-09 15:50:00,249.24,249.46,249.11,249.23,8791.0,249.24,249.46,249.11,249.23,8791.0
2019-12-09 15:55:00,249.27,249.27,248.96,249.01,11200.0,249.27,249.27,248.96,249.01,11200.0
2019-12-10 09:30:00,249.62,250.73,249.52,249.52,3918.0,249.62,250.73,249.52,249.52,3918.0
2019-12-10 09:35:00,249.55,250.16,249.55,250.16,7100.0,249.55,250.16,249.55,250.16,7100.0
2019-12-10 09:40:00,250.08,251.27,250.08,251.07,3227.0,250.08,251.27,250.08,251.07,3227.0
2019-12-10 09:45:00,251.01,251.46,250.74,250.99,2700.0,251.01,251.46,250.74,250.99,2700.0
2019-12-10 09:50:00,251.0,251.61,250.49,251.61,2917.0,251.0,251.61,250.49,251.61,2917.0
2019-12-10 09:55:00,251.96,251.96,251.17,251.64,9954.0,251.96,251.96,251.17,251.64,9954.0
2019-12-10 10:00:00,251.39,251.94,251.26,251.45,1316.0,251.39,251.94,251.26,251.45,1316.0
2019-12-10 10:05:00,251.77,251.78,251.57,251.67,1990.0,251.77,251.78,251.57,251.67,1990.0
2019-12-10 10:10:00,251.7,251.88,251.47,251.6,1200.0,251.7,251.88,251.47,251.6,1200.0
2019-12-10 10:15:00,251.53,251.62,251.11,251.3,1675.0,251.53,251.62,251.11,251.3,1675.0
2019-12-10 10:20:00,251.45,251.78,251.39,251.51,2058.0,251.45,251.78,251.39,251.51,2058.0
2019-12-10 10:25:00,251.79,251.79,251.48,251.56,1018.0,251.79,251.79,251.48,251.56,1018.0
2019-12-10 10:30:00,251.49,251.52,251.21,251.36,2909.0,251.49,251.52,251.21,251.36,2909.0
2019-12-10 10:35:00,251.44,251.44,250.97,250.99,2200.0,251.44,251.44,250.97,250.99,2200.0
2019-12-10 10:40:00,251.09,251.37,251.05,251.22,4699.0,251.09,251.37,251.05,251.22,4699.0
2019-12-10 10:45:00,251.32,251.38,251.08,251.2,6951.0,251.32,251.38,251.08,251.2,6951.0
2019-12-10 10:50:00,251.21,251.4,250.64,250.84,8114.0,251.21,251.4,250.64,250.84,8114.0
2019-12-10 10:55:00,250.93,251.4,250.93,251.4,1540.0,250.93,251.4,250.93,251.4,1540.0
2019-12-10 11:00:00,251.56,251.57,251.27,251.4,1900.0,251.56,251.57,251.27,251.4,1900.0
2019-12-10 11:05:00,251.63,251.63,251.36,251.36,500.0,251.63,251.63,251.36,251.36,500.0
2019-12-10 11:10:00,251.37,251.38,251.06,251.34,8020.0,251.37,251.38,251.06,251.34,8020.0
2019-12-10 11:15:00,251.29,251.37,250.99,251.11,3300.0,251.29,251.37,250.99,251.11,3300.0
2019-12-10 11:20:00,251.23,251.51,250.91,251.51,2400.0,251.23,251.51,250.91,251.51,2400.0
2019-12-10 11:25:00,251.71,251.75,251.58,251.65,1000.0,251.71,251.75,251.58,251.65,1000.0
2019-12-10 11:30:00,251.66,251.84,251.58,251.84,3098.0,251.66,251.84,251.58,251.84,3098.0
2019-12-10 11:35:00,251.91,252.02,251.55,251.58,2900.0,251.91,252.02,251.55,251.58,2900.0
2019-12-10 11:40:00,251.68,252.19,251.67,252.11,2066.0,251.68,252.19,251.67,252.11,2066.0
2019-12-10 11:45:00,252.17,252.28,252.07,252.2,1600.0,252.17,252.28,252.07,252.2,1600.0
2019-12-10 11:50:00,252.25,252.25,251.97,252.14,2573.0,252.25,252.25,251.97,252.14,2573.0
2019-12-10 11:55:00,252.13,252.16,252.02,252.15,1800.0,252.13,252.16,252.02,252.15,1800.0
2019-12-10 12:00:00,252.12,252.18,251.99,252.18,3400.0,252.12,252.18,251.99,252.18,3400.0
2019-12-10 12:05:00,252.13,252.14,251.64,251.65,6336.0,252.13,252.14,251.64,251.65,6336.0
2019-12-10 12:10:00,251.44,251.44,251.34,251.34,1100.0,251.44,251.44,251.34,251.34,1100.0
2019-12-10 12:15:00,251.3,251.61,251.23,251.56,1400.0,251.3,251.61,251.23,251.56,1400.0
2019-12-10 12:20:00,251.65,251.65,251.41,251.41,1000.0,251.65,251.65,251.41,251.41,1000.0
2019-12-10 12:25:00,251.4,251.49,251.28,251.29,900.0,251.4,251.49,251.28,251.29,900.0
2019-12-10 12:30:00,251.24,251.52,251.24,251.52,975.0,251.24,251.52,251.24,251.52,975.0
2019-12-10 12:35:00,251.53,251.65,251.49,251.49,2100.0,251.53,251.65,251.49,251.49,2100.0
2019-12-10 12:40:00,251.49,251.69,251.45,251.67,5722.0,251.49,251.69,251.45,251.67,5722.0
2019-12-10 12:45:00,251.67,251.84,251.63,251.83,3200.0,251.67,251.84,251.63,251.83,3200.0
2019-12-10 12:50:00,251.81,252.0,251.73,252.0,7940.0,251.81,252.0,251.73,252.0,7940.0
2019-12-10 12:55:00,252.01,252.63,251.96,252.52,2100.0,252.01,252.63,251.96,252.52,2100.0
2019-12-10 13:00:00,252.53,252.77,252.52,252.66,3800.0,252.53,252.77,252.52,252.66,3800.0
2019-12-10 13:05:00,252.64,252.94,252.62,252.77,7237.0,252.64,252.94,252.62,252.77,7237.0
2019-12-10 13:10:00,252.66,252.93,252.53,252.82,5549.0,252.66,252.93,252.53,252.82,5549.0
2019-12-10 13:15:00,252.72,252.76,251.88,251.91,3647.0,252.72,252.76,251.88,251.91,3647.0
2019-12-10 13:20:00,251.87,252.18,251.76,252.14,1300.0,251.87,252.18,251.76,252.14,1300.0
2019-12-10 13:25:00,252.08,252.15,251.93,252.15,3300.0,252.08,252.15,251.93,252.15,3300.0
2019-12-10 13:30:00,252.09,252.14,252.03,252.14,1506.0,252.09,252.14,252.03,252.14,1506.0
2019-12-10 13:35:00,252.14,252.36,252.02,252.34,2332.0,252.14,252.36,252.02,252.34,2332.0
2019-12-10 13:40:00,252.34,252.53,252.34,252.46,3428.0,252.34,252.53,252.34,252.46,3428.0
2019-12-10 13:45:00,252.37,252.37,251.84,251.85,2500.0,252.37,252.37,251.84,251.85,2500.0
2019-12-10 13:50:00,251.78,251.93,251.78,251.93,912.0,251.78,251.93,251.78,251.93,912.0
2019-12-10 13:55:00,251.95,252.14,251.95,252.04,2007.0,251.95,252.14,251.95,252.04,2007.0
2019-12-10 14:00:00,252.08,252.26,252.08,252.26,2400.0,252.08,252.26,252.08,252.26,2400.0
2019-12-10 14:05:00,252.33,252.4,251.93,252.18,1500.0,252.33,252.4,251.93,252.18,1500.0
2019-12-10 14:10:00,252.24,252.52,252.23,252.33,7100.0,252.24,252.52,252.23,252.33,7100.0
2019-12-10 14:15:00,251.99,252.17,251.97,252.17,4768.0,251.99,252.17,251.97,252.17,4768.0
2019-12-10 14:20:00,252.17,252.28,252.12,252.2,1568.0,252.17,252.28,252.12,252.2,1568.0
2019-12-10 14:25:00,252.2,252.25,252.16,252.16,700.0,252.2,252.25,252.16,252.16,700.0
2019-12-10 14:30:00,252.15,252.17,252.05,252.1,1600.0,252.15,252.17,252.05,252.1,1600.0
2019-12-10 14:35:00,252.25,252.3,252.17,252.27,7549.0,252.25,252.3,252.17,252.27,7549.0
2019-12-10 14:40:00,252.29,252.55,252.28,252.54,1100.0,252.29,252.55,252.28,252.54,1100.0
2019-12-10 14:45:00,252.49,252.54,252.36,252.36,868.0,252.49,252.54,252.36,252.36,868.0
2019-12-10 14:50:00,252.41,252.42,252.33,252.36,1200.0,252.41,252.42,252.33,252.36,1200.0
2019-12-10 14:55:00,252.34,252.35,252.29,252.29,1000.0,252.34,252.35,252.29,252.29,1000.0
2019-12-10 15:00:00,252.29,252.35,251.99,252.12,10731.0,252.29,252.35,251.99,252.12,10731.0
2019-12-10 15:05:00,252.06,252.06,251.54,251.97,3144.0,252.06,252.06,251.54,251.97,3144.0
2019-12-10 15:10:00,252.02,252.13,251.88,252.13,2481.0,252.02,252.13,251.88,252.13,2481.0
2019-12-10 15:15:00,252.13,252.14,251.85,251.85,1307.0,252.13,252.14,251.85,251.85,1307.0
2019-12-10 15:20:00,251.85,251.85,251.53,251.79,5403.0,251.85,251.85,251.53,251.79,5403.0
2019-12-10 15:25:00,251.82,251.99,251.77,251.9,3390.0,251.82,251.99,251.77,251.9,3390.0
2019-12-10 15:30:00,252.0,252.01,251.56,251.62,8332.0,252.0,252.01,251.56,251.62,8332.0
2019-12-10 15:35:00,251.66,251.87,251.63,251.73,9773.0,251.66,251.87,251.63,251.73,9773.0
2019-12-10 15:40:00,251.76,252.07,251.73,252.05,3333.0,251.76,252.07,251.73,252.05,3333.0
2019-12-10 15:45:00,252.04,252.47,251.98,252.38,6700.0,252.04,252.47,251.98,252.38,6700.0
2019-12-10 15:50:00,252.37,252.52,252.34,252.48,11581.0,252.37,252.52,252.34,252.48,11581.0
2019-12-10 15:55:00,252.47,252.9,252.43,252.85,37030.0,252.47,252.9,252.43,252.85,37030.0
2019-12-11 09:30:00,252.28,254.68,252.28,254.28,12151.0,252.28,254.68,252.28,254.28,12151.0
2019-12-11 09:35:00,254.03,254.71,251.96,252.32,5227.0,254.03,254.71,251.96,252.32,5227.0
2019-12-11 09:40:00,252.4,253.74,251.89,253.74,3010.0,252.4,253.74,251.89,253.74,3010.0
2019-12-11 09:45:00,253.63,254.52,253.63,254.35,1700.0,253.63,254.52,253.63,254.35,1700.0
2019-12-11 09:50:00,254.39,254.42,253.01,253.85,3479.0,254.39,254.42,253.01,253.85,3479.0
2019-12-11 09:55:00,253.93,254.08,253.08,253.11,2950.0,253.93,254.08,253.08,253.11,2950.0
2019-12-11 10:00:00,253.35,253.52,252.71,253.03,5742.0,253.35,253.52,252.71,253.03,5742.0
2019-12-11 10:05:00,252.79,252.92,252.07,252.42,1700.0,252.79,252.92,252.07,252.42,1700.0
2019-12-11 10:10:00,252.66,252.74,252.43,252.66,2502.0,252.66,252.74,252.43,252.66,2502.0
2019-12-11 10:15:00,252.6,252.62,252.29,252.61,4125.0,252.6,252.62,252.29,252.61,4125.0
2019-12-11 10:20:00,252.46,252.54,251.49,251.49,2700.0,252.46,252.54,251.49,251.49,2700.0
2019-12-11 10:25:00,251.56,252.05,251.39,251.92,2100.0,251.56,252.05,251.39,251.92,2100.0
2019-12-11 10:30:00,251.94,251.94,251.09,251.15,6117.0,251.94,251.94,251.09,251.15,6117.0
2019-12-11 10:35:00,251.13,251.32,250.8,250.84,3875.0,251.13,251.32,250.8,250.84,3875.0
2019-12-11 10:40:00,250.8,251.37,250.79,251.27,3600.0,250.8,251.37,250.79,251.27,3600.0
2019-12-11 10:45:00,251.27,251.53,251.27,251.47,3629.0,251.27,251.53,251.27,251.47,3629.0
2019-12-11 10:50:00,251.41,251.71,251.2,251.71,7058.0,251.41,251.71,251.2,251.71,7058.0
2019-12-11 10:55:00,251.55,251.65,251.3,251.4,4935.0,251.55,251.65,251.3,251.4,4935.0
2019-12-11 11:00:00,251.3,251.34,251.0,251.14,5533.0,251.3,251.34,251.0,251.14,5533.0
2019-12-11 11:05:00,251.23,251.38,250.38,250.38,18353.0,251.23,251.38,250.38,250.38,18353.0
2019-12-11 11:10:00,250.48,251.38,250.48,251.27,3950.0,250.48,251.38,250.48,251.27,3950.0
2019-12-11 11:15:00,251.23,251.44,251.05,251.21,18573.0,251.23,251.44,251.05,251.21,18573.0
2019-12-11 11:20:00,251.28,251.34,250.88,250.97,11392.0,251.28,251.34,250.88,250.97,11392.0
2019-12-11 11:25:00,251.07,251.24,251.05,251.24,4244.0,251.07,251.24,251.05,251.24,4244.0
2019-12-11 11:30:00,251.09,251.24,250.69,250.69,1000.0,251.09,251.24,250.69,250.69,1000.0
2019-12-11 11:35:00,250.76,250.87,250.76,250.87,302.0,250.76,250.87,250.76,250.87,302.0
2019-12-11 11:40:00,250.88,250.92,250.44,250.44,1100.0,250.88,250.92,250.44,250.44,1100.0
2019-12-11 11:45:00,250.23,250.44,250.06,250.33,3500.0,250.23,250.44,250.06,250.33,3500.0
2019-12-11 11:50:00,250.42,250.42,250.23,250.39,400.0,250.42,250.42,250.23,250.39,400.0
2019-12-11 11:55:00,250.39,250.4,249.99,250.11,3500.0,250.39,250.4,249.99,250.11,3500.0
2019-12-11 12:00:00,250.1,250.32,250.0,250.32,1875.0,250.1,250.32,250.0,250.32,1875.0
2019-12-11 12:05:00,250.25,250.26,250.18,250.25,1025.0,250.25,250.26,250.18,250.25,1025.0
2019-12-11 12:10:00,250.3,250.3,250.22,250.22,300.0,250.3,250.3,250.22,250.22,300.0
2019-12-11 12:15:00,250.16,250.51,250.16,250.38,900.0,250.16,250.51,250.16,250.38,900.0
2019-12-11 12:20:00,250.48,250.57,250.47,250.49,400.0,250.48,250.57,250.47,250.49,400.0
2019-12-11 12:25:00,250.55,250.58,250.48,250.56,610.0,250.55,250.58,250.48,250.56,610.0
2019-12-11 12:30:00,250.44,250.66,250.44,250.54,900.0,250.44,250.66,250.44,250.54,900.0
2019-12-11 12:35:00,250.54,250.59,250.54,250.58,500.0,250.54,250.59,250.54,250.58,500.0
2019-12-11 12:40:00,250.44,250.44,250.3,250.3,600.0,250.44,250.44,250.3,250.3,600.0
2019-12-11 12:45:00,250.25,250.38,250.18,250.27,1850.0,250.25,250.38,250.18,250.27,1850.0
2019-12-11 12:50:00,250.26,250.31,250.2,250.26,700.0,250.26,250.31,250.2,250.26,700.0
2019-12-11 12:55:00,250.18,250.46,250.18,250.31,3700.0,250.18,250.46,250.18,250.31,3700.0
2019-12-11 13:00:00,250.25,250.25,250.11,250.19,1436.0,250.25,250.25,250.11,250.19,1436.0
2019-12-11 13:05:00,250.12,250.23,250.11,250.23,1396.0,250.12,250.23,250.11,250.23,1396.0
2019-12-11 13:10:00,250.2,250.32,250.2,250.27,700.0,250.2,250.32,250.2,250.27,700.0
2019-12-11 13:15:00,250.27,250.33,250.15,250.33,400.0,250.27,250.33,250.15,250.33,400.0
2019-12-11 13:20:00,250.34,250.52,250.32,250.47,1400.0,250.34,250.52,250.32,250.47,1400.0
2019-12-11 13:25:00,250.58,250.58,250.24,250.34,900.0,250.58,250.58,250.24,250.34,900.0
2019-12-11 13:30:00,250.25,250.25,250.11,250.17,755.0,250.25,250.25,250.11,250.17,755.0
2019-12-11 13:35:00,250.07,250.07,249.74,249.84,1100.0,250.07,250.07,249.74,249.84,1100.0
2019-12-11 13:40:00,249.86,250.03,249.84,249.98,2238.0,249.86,250.03,249.84,249.98,2238.0
2019-12-11 13:45:00,249.99,250.12,249.97,250.12,1510.0,249.99,250.12,249.97,250.12,1510.0
2019-12-11 13:50:00,250.12,250.44,250.12,250.37,600.0,250.12,250.44,250.12,250.37,600.0
2019-12-11 13:55:00,250.3,250.44,250.2,250.44,2000.0,250.3,250.44,250.2,250.44,2000.0
2019-12-11 14:00:00,250.22,250.5,250.15,250.45,1100.0,250.22,250.5,250.15,250.45,1100.0
2019-12-11 14:05:00,250.5,250.69,250.39,250.39,800.0,250.5,250.69,250.39,250.39,800.0
2019-12-11 14:10:00,250.7,250.7,250.59,250.59,200.0,250.7,250.7,250.59,250.59,200.0
2019-12-11 14:15:00,250.6,250.99,250.6,250.99,1500.0,250.6,250.99,250.6,250.99,1500.0
2019-12-11 14:20:00,250.84,250.84,250.62,250.82,610.0,250.84,250.84,250.62,250.82,610.0
2019-12-11 14:25:00,250.8,250.87,250.78,250.86,1200.0,250.8,250.87,250.78,250.86,1200.0
2019-12-11 14:30:00,250.86,250.92,250.5,250.56,1400.0,250.86,250.92,250.5,250.56,1400.0
2019-12-11 14:35:00,250.48,250.62,250.37,250.41,2300.0,250.48,250.62,250.37,250.41,2300.0
2019-12-11 14:40:00,250.38,250.58,250.38,250.57,1725.0,250.38,250.58,250.38,250.57,1725.0
2019-12-11 14:45:00,250.5,250.5,250.29,250.37,1500.0,250.5,250.5,250.29,250.37,1500.0
2019-12-11 14:50:00,250.36,250.53,250.12,250.52,4116.0,250.36,250.53,250.12,250.52,4116.0
2019-12-11 14:55:00,250.53,250.59,250.48,250.51,1500.0,250.53,250.59,250.48,250.51,1500.0
2019-12-11 15:00:00,250.59,250.65,250.34,250.43,4100.0,250.59,250.65,250.34,250.43,4100.0
2019-12-11 15:05:00,250.43,250.55,250.28,250.28,1000.0,250.43,250.55,250.28,250.28,1000.0
2019-12-11 15:10:00,250.17,250.22,249.98,249.99,1852.0,250.17,250.22,249.98,249.99,1852.0
2019-12-11 15:15:00,250.01,250.01,249.72,249.97,3766.0,250.01,250.01,249.72,249.97,3766.0
2019-12-11 15:20:00,250.01,250.12,249.95,250.06,3589.0,250.01,250.12,249.95,250.06,3589.0
2019-12-11 15:25:00,250.12,250.25,250.12,250.15,2509.0,250.12,250.25,250.12,250.15,2509.0
2019-12-11 15:30:00,250.11,250.38,250.08,250.33,2400.0,250.11,250.38,250.08,250.33,2400.0
2019-12-11 15:35:00,250.39,250.47,250.19,250.19,3565.0,250.39,250.47,250.19,250.19,3565.0
2019-12-11 15:40:00,250.26,250.35,250.15,250.15,3830.0,250.26,250.35,250.15,250.15,3830.0
2019-12-11 15:45:00,250.15,250.3,250.15,250.3,2400.0,250.15,250.3,250.15,250.3,2400.0
2019-12-11 15:50:00,250.26,250.83,250.26,250.83,6100.0,250.26,250.83,250.26,250.83,6100.0
2019-12-11 15:55:00,250.79,250.79,250.27,250.34,9896.0,250.79,250.79,250.27,250.34,9896.0
2019-12-12 09:30:00,250.87,250.87,249.75,249.81,3664.0,250.87,250.87,249.75,249.81,3664.0
2019-12-12 09:35:00,249.82,251.11,249.79,250.98,2202.0,249.82,251.11,249.79,250.98,2202.0
2019-12-12 09:40:00,251.09,251.1,250.31,251.1,2321.0,251.09,251.1,250.31,251.1,2321.0
2019-12-12 09:45:00,251.1,251.1,250.67,250.74,1613.0,251.1,251.1,250.67,250.74,1613.0
2019-12-12 09:50:00,250.74,251.56,250.74,250.9,1500.0,250.74,251.56,250.74,250.9,1500.0
2019-12-12 09:55:00,250.96,251.43,250.78,251.43,1500.0,250.96,251.43,250.78,251.43,1500.0
2019-12-12 10:00:00,251.16,251.84,251.16,251.54,4728.0,251.16,251.84,251.16,251.54,4728.0
2019-12-12 10:05:00,251.55,251.96,251.47,251.73,1225.0,251.55,251.96,251.47,251.73,1225.0
2019-12-12 10:10:00,252.09,252.58,251.88,252.48,5066.0,252.09,252.58,251.88,252.48,5066.0
2019-12-12 10:15:00,252.23,252.28,251.82,252.1,3600.0,252.23,252.28,251.82,252.1,3600.0
2019-12-12 10:20:00,252.27,252.96,252.21,252.63,3622.0,252.27,252.96,252.21,252.63,3622.0
2019-12-12 10:25:00,252.16,252.5,252.07,252.31,2300.0,252.16,252.5,252.07,252.31,2300.0
2019-12-12 10:30:00,252.34,252.34,252.23,252.23,500.0,252.34,252.34,252.23,252.23,500.0
2019-12-12 10:35:00,252.26,252.26,251.88,251.88,400.0,252.26,252.26,251.88,251.88,400.0
2019-12-12 10:40:00,251.88,251.98,251.61,251.81,4107.0,251.88,251.98,251.61,251.81,4107.0
2019-12-12 10:45:00,251.62,251.63,250.9,251.03,3140.0,251.62,251.63,250.9,251.03,3140.0
2019-12-12 10:50:00,251.11,251.56,251.01,251.56,1800.0,251.11,251.56,251.01,251.56,1800.0
2019-12-12 10:55:00,251.91,252.01,251.55,251.6,1700.0,251.91,252.01,251.55,251.6,1700.0
2019-12-12 11:00:00,251.61,251.82,251.61,251.81,1204.0,251.61,251.82,251.61,251.81,1204.0
2019-12-12 11:05:00,251.34,251.53,251.22,251.4,2450.0,251.34,251.53,251.22,251.4,2450.0
2019-12-12 11:10:00,251.25,251.25,250.9,251.08,1800.0,251.25,251.25,250.9,251.08,1800.0
2019-12-12 11:15:00,251.1,251.16,250.81,251.07,1200.0,251.1,251.16,250.81,251.07,1200.0
2019-12-12 11:20:00,251.0,251.0,250.75,250.75,902.0,251.0,251.0,250.75,250.75,902.0
2019-12-12 11:25:00,250.8,250.8,250.4,250.42,916.0,250.8,250.8,250.4,250.42,916.0
2019-12-12 11:30:00,250.37,250.85,250.37,250.53,1300.0,250.37,250.85,250.37,250.53,1300.0
2019-12-12 11:35:00,250.41,250.97,250.41,250.97,700.0,250.41,250.97,250.41,250.97,700.0
2019-12-12 11:40:00,250.56,250.6,250.56,250.6,200.0,250.56,250.6,250.56,250.6,200.0
2019-12-12 11:45:00,250.56,250.6,250.34,250.55,1665.0,250.56,250.6,250.34,250.55,1665.0
2019-12-12 11:50:00,250.45,250.45,250.19,250.19,400.0,250.45,250.45,250.19,250.19,400.0
2019-12-12 11:55:00,250.13,250.13,249.78,249.99,800.0,250.13,250.13,249.78,249.99,800.0
2019-12-12 12:00:00,250.0,250.09,250.0,250.09,300.0,250.0,250.09,250.0,250.09,300.0
2019-12-12 12:05:00,250.11,250.11,249.92,249.98,1200.0,250.11,250.11,249.92,249.98,1200.0
2019-12-12 12:10:00,250.02,250.11,249.64,249.72,2259.0,250.02,250.11,249.64,249.72,2259.0
2019-12-12 12:15:00,249.72,250.06,249.72,250.06,4204.0,249.72,250.06,249.72,250.06,4204.0
2019-12-12 12:20:00,250.03,250.1,249.58,249.59,5700.0,250.03,250.1,249.58,249.59,5700.0
2019-12-12 12:25:00,249.65,249.69,249.53,249.68,1100.0,249.65,249.69,249.53,249.68,1100.0
2019-12-12 12:30:00,249.86,250.27,249.81,250.27,3700.0,249.86,250.27,249.81,250.27,3700.0
2019-12-12 12:35:00,250.21,250.21,250.1,250.11,999.0,250.21,250.21,250.1,250.11,999.0
2019-12-12 12:40:00,250.11,250.27,250.1,250.26,1719.0,250.11,250.27,250.1,250.26,1719.0
2019-12-12 12:45:00,250.16,250.26,250.16,250.26,400.0,250.16,250.26,250.16,250.26,400.0
2019-12-12 12:50:00,250.3,250.3,250.09,250.2,2900.0,250.3,250.3,250.09,250.2,2900.0
2019-12-12 12:55:00,250.15,250.32,250.12,250.27,3200.0,250.15,250.32,250.12,250.27,3200.0
2019-12-12 13:00:00,250.3,250.51,250.26,250.51,1700.0,250.3,250.51,250.26,250.51,1700.0
2019-12-12 13:05:00,250.45,250.53,250.24,250.24,2391.0,250.45,250.53,250.24,250.24,2391.0
2019-12-12 13:10:00,250.09,250.59,250.09,250.59,2564.0,250.09,250.59,250.09,250.59,2564.0
2019-12-12 13:15:00,250.54,250.54,250.4,250.48,610.0,250.54,250.54,250.4,250.48,610.0
2019-12-12 13:20:00,250.57,250.57,250.31,250.31,520.0,250.57,250.57,250.31,250.31,520.0
2019-12-12 13:25:00,250.33,250.57,250.33,250.55,4194.0,250.33,250.57,250.33,250.55,4194.0
2019-12-12 13:30:00,250.5,250.65,250.47,250.65,4838.0,250.5,250.65,250.47,250.65,4838.0
2019-12-12 13:35:00,250.62,250.62,250.54,250.59,1027.0,250.62,250.62,250.54,250.59,1027.0
2019-12-12 13:40:00,250.64,250.67,250.5,250.51,6050.0,250.64,250.67,250.5,250.51,6050.0
2019-12-12 13:45:00,250.54,250.72,250.53,250.65,2100.0,250.54,250.72,250.53,250.65,2100.0
2019-12-12 13:50:00,250.67,250.86,250.67,250.86,2050.0,250.67,250.86,250.67,250.86,2050.0
2019-12-12 13:55:00,250.82,250.99,250.81,250.93,3548.0,250.82,250.99,250.81,250.93,3548.0
2019-12-12 14:00:00,250.99,251.05,250.86,250.88,13648.0,250.99,251.05,250.86,250.88,13648.0
2019-12-12 14:05:00,250.9,251.36,250.86,251.35,13501.0,250.9,251.36,250.86,251.35,13501.0
2019-12-12 14:10:00,251.25,251.88,251.25,251.68,12641.0,251.25,251.88,251.25,251.68,12641.0
2019-12-12 14:15:00,251.4,251.86,251.4,251.72,5600.0,251.4,251.86,251.4,251.72,5600.0
2019-12-12 14:20:00,251.78,251.97,251.72,251.78,3316.0,251.78,251.97,251.72,251.78,3316.0
2019-12-12 14:25:00,251.82,251.93,251.54,251.67,2000.0,251.82,251.93,251.54,251.67,2000.0
2019-12-12 14:30:00,251.62,252.77,251.38,252.55,7049.0,251.62,252.77,251.38,252.55,7049.0
2019-12-12 14:35:00,252.4,252.4,251.89,252.29,900.0,252.4,252.4,251.89,252.29,900.0
2019-12-12 14:40:00,252.4,252.42,252.29,252.42,300.0,252.4,252.42,252.29,252.42,300.0
2019-12-12 14:45:00,252.21,252.22,251.77,251.78,1100.0,252.21,252.22,251.77,251.78,1100.0
2019-12-12 14:50:00,251.81,251.84,251.69,251.81,3223.0,251.81,251.84,251.69,251.81,3223.0
2019-12-12 14:55:00,251.88,251.88,251.57,251.57,1993.0,251.88,251.88,251.57,251.57,1993.0
2019-12-12 15:00:00,251.63,251.78,251.62,251.66,1100.0,251.63,251.78,251.62,251.66,1100.0
2019-12-12 15:05:00,251.75,251.82,251.75,251.8,908.0,251.75,251.82,251.75,251.8,908.0
2019-12-12 15:10:00,251.57,251.57,251.53,251.54,300.0,251.57,251.57,251.53,251.54,300.0
2019-12-12 15:15:00,251.46,251.81,251.45,251.8,5307.0,251.46,251.81,251.45,251.8,5307.0
2019-12-12 15:20:00,251.75,251.78,251.67,251.7,500.0,251.75,251.78,251.67,251.7,500.0
2019-12-12 15:25:00,251.62,251.96,251.62,251.96,1800.0,251.62,251.96,251.62,251.96,1800.0
2019-12-12 15:30:00,251.92,251.92,251.64,251.74,1300.0,251.92,251.92,251.64,251.74,1300.0
2019-12-12 15:35:00,251.74,251.98,251.61,251.98,2312.0,251.74,251.98,251.61,251.98,2312.0
2019-12-12 15:40:00,251.98,252.03,251.67,251.83,3735.0,251.98,252.03,251.67,251.83,3735.0
2019-12-12 15:45:00,251.83,252.21,251.83,252.08,2530.0,251.83,252.21,251.83,252.08,2530.0
2019-12-12 15:50:00,252.07,252.08,251.58,251.93,6703.0,252.07,252.08,251.58,251.93,6703.0
2019-12-12 15:55:00,251.8,252.0,251.71,251.86,15117.0,251.8,252.0,251.71,251.86,15117.0
2019-12-13 09:30:00,251.77,253.09,251.12,251.88,9913.0,251.77,253.09,251.12,251.88,9913.0
2019-12-13 09:35:00,252.83,254.03,252.77,254.02,3132.0,252.83,254.03,252.77,254.02,3132.0
2019-12-13 09:40:00,254.25,254.35,253.85,254.11,2100.0,254.25,254.35,253.85,254.11,2100.0
2019-12-13 09:45:00,253.59,254.41,253.57,254.39,1400.0,253.59,254.41,253.57,254.39,1400.0
2019-12-13 09:50:00,254.09,254.92,254.08,254.91,1700.0,254.09,254.92,254.08,254.91,1700.0
2019-12-13 09:55:00,254.9,254.9,253.7,254.42,7390.0,254.9,254.9,253.7,254.42,7390.0
2019-12-13 10:00:00,254.56,255.96,254.17,255.94,9587.0,254.56,255.96,254.17,255.94,9587.0
2019-12-13 10:05:00,255.86,256.35,253.34,254.21,7015.0,255.86,256.35,253.34,254.21,7015.0
2019-12-13 10:10:00,254.5,254.9,254.09,254.34,11411.0,254.5,254.9,254.09,254.34,11411.0
2019-12-13 10:15:00,254.32,254.55,254.1,254.47,1800.0,254.32,254.55,254.1,254.47,1800.0
2019-12-13 10:20:00,254.83,255.3,254.74,255.3,1000.0,254.83,255.3,254.74,255.3,1000.0
2019-12-13 10:25:00,254.99,255.44,253.74,254.07,3772.0,254.99,255.44,253.74,254.07,3772.0
2019-12-13 10:30:00,254.04,254.31,253.66,253.96,4418.0,254.04,254.31,253.66,253.96,4418.0
2019-12-13 10:35:00,254.17,254.17,253.24,253.7,4425.0,254.17,254.17,253.24,253.7,4425.0
2019-12-13 10:40:00,253.85,253.97,253.65,253.97,1409.0,253.85,253.97,253.65,253.97,1409.0
2019-12-13 10:45:00,253.87,254.25,253.43,253.51,7250.0,253.87,254.25,253.43,253.51,7250.0
2019-12-13 10:50:00,253.4,253.78,253.23,253.75,4200.0,253.4,253.78,253.23,253.75,4200.0
2019-12-13 10:55:00,253.5,253.69,253.3,253.48,2400.0,253.5,253.69,253.3,253.48,2400.0
2019-12-13 11:00:00,253.38,253.63,252.85,253.27,9516.0,253.38,253.63,252.85,253.27,9516.0
2019-12-13 11:05:00,253.35,253.58,253.07,253.45,5115.0,253.35,253.58,253.07,253.45,5115.0
2019-12-13 11:10:00,253.81,253.9,253.24,253.42,3248.0,253.81,253.9,253.24,253.42,3248.0
2019-12-13 11:15:00,253.49,253.69,253.02,253.36,8083.0,253.49,253.69,253.02,253.36,8083.0
2019-12-13 11:20:00,253.31,253.38,251.73,251.73,18968.0,253.31,253.38,251.73,251.73,18968.0
2019-12-13 11:25:00,251.75,251.98,251.23,251.95,14393.0,251.75,251.98,251.23,251.95,14393.0
2019-12-13 11:30:00,252.15,252.91,252.15,252.62,300.0,252.15,252.91,252.15,252.62,300.0
2019-12-13 11:35:00,252.97,253.08,252.93,253.08,800.0,252.97,253.08,252.93,253.08,800.0
2019-12-13 11:40:00,253.08,253.08,253.08,253.08,200.0,253.08,253.08,253.08,253.08,200.0
2019-12-13 11:45:00,253.3,253.43,253.1,253.11,1800.0,253.3,253.43,253.1,253.11,1800.0
2019-12-13 11:50:00,253.19,253.32,253.02,253.32,3562.0,253.19,253.32,253.02,253.32,3562.0
2019-12-13 11:55:00,253.22,253.68,253.11,253.59,4788.0,253.22,253.68,253.11,253.59,4788.0
2019-12-13 12:00:00,253.46,253.77,253.46,253.77,700.0,253.46,253.77,253.46,253.77,700.0
2019-12-13 12:05:00,253.95,254.24,253.95,254.24,1100.0,253.95,254.24,253.95,254.24,1100.0
2019-12-13 12:10:00,254.31,254.35,253.5,253.67,1750.0,254.31,254.35,253.5,253.67,1750.0
2019-12-13 12:15:00,253.51,253.71,253.42,253.7,1809.0,253.51,253.71,253.42,253.7,1809.0
2019-12-13 12:20:00,253.8,253.9,253.72,253.9,500.0,253.8,253.9,253.72,253.9,500.0
2019-12-13 12:25:00,254.15,254.15,253.67,253.67,35000.0,254.15,254.15,253.67,253.67,35000.0
2019-12-13 12:30:00,253.65,253.65,253.25,253.56,1302.0,253.65,253.65,253.25,253.56,1302.0
2019-12-13 12:35:00,253.7,253.8,253.6,253.6,2650.0,253.7,253.8,253.6,253.6,2650.0
2019-12-13 12:40:00,253.67,253.67,252.95,252.95,702.0,253.67,253.67,252.95,252.95,702.0
2019-12-13 12:45:00,252.83,253.12,252.83,253.12,1000.0,252.83,253.12,252.83,253.12,1000.0
2019-12-13 12:50:00,253.0,253.16,252.64,252.64,2050.0,253.0,253.16,252.64,252.64,2050.0
2019-12-13 12:55:00,252.83,253.14,252.82,253.14,700.0,252.83,253.14,252.82,253.14,700.0
2019-12-13 13:00:00,253.22,253.44,253.0,253.38,11365.0,253.22,253.44,253.0,253.38,11365.0
2019-12-13 13:05:00,253.34,253.4,252.86,253.04,3655.0,253.34,253.4,252.86,253.04,3655.0
2019-12-13 13:10:00,253.04,253.04,252.82,252.82,1300.0,253.04,253.04,252.82,252.82,1300.0
2019-12-13 13:15:00,252.83,253.0,252.69,252.7,2100.0,252.83,253.0,252.69,252.7,2100.0
2019-12-13 13:20:00,252.71,252.89,252.61,252.89,1400.0,252.71,252.89,252.61,252.89,1400.0
2019-12-13 13:25:00,252.78,252.78,252.38,252.38,2235.0,252.78,252.78,252.38,252.38,2235.0
2019-12-13 13:30:00,252.4,252.65,252.4,252.49,700.0,252.4,252.65,252.4,252.49,700.0
2019-12-13 13:35:00,252.44,252.54,252.33,252.47,2277.0,252.44,252.54,252.33,252.47,2277.0
2019-12-13 13:40:00,252.47,252.63,252.39,252.39,1464.0,252.47,252.63,252.39,252.39,1464.0
2019-12-13 13:45:00,252.51,252.67,252.48,252.48,2500.0,252.51,252.67,252.48,252.48,2500.0
2019-12-13 13:50:00,252.53,252.54,252.41,252.52,2000.0,252.53,252.54,252.41,252.52,2000.0
2019-12-13 13:55:00,252.36,252.47,252.36,252.42,1600.0,252.36,252.47,252.36,252.42,1600.0
2019-12-13 14:00:00,252.5,252.5,252.12,252.35,3200.0,252.5,252.5,252.12,252.35,3200.0
2019-12-13 14:05:00,252.45,252.45,252.22,252.22,1200.0,252.45,252.45,252.22,252.22,1200.0
2019-12-13 14:10:00,252.3,252.41,251.92,251.92,1650.0,252.3,252.41,251.92,251.92,1650.0
2019-12-13 14:15:00,251.9,252.17,251.81,252.04,2800.0,251.9,252.17,251.81,252.04,2800.0
2019-12-13 14:20:00,252.2,252.44,252.18,252.36,7250.0,252.2,252.44,252.18,252.36,7250.0
2019-12-13 14:25:00,252.41,252.43,252.12,252.12,942.0,252.41,252.43,252.12,252.12,942.0
2019-12-13 14:30:00,252.14,252.43,252.13,252.33,1900.0,252.14,252.43,252.13,252.33,1900.0
2019-12-13 14:35:00,252.34,252.43,252.25,252.4,2676.0,252.34,252.43,252.25,252.4,2676.0
2019-12-13 14:40:00,252.24,252.4,252.18,252.32,1649.0,252.24,252.4,252.18,252.32,1649.0
2019-12-13 14:45:00,252.35,252.36,252.25,252.32,1800.0,252.35,252.36,252.25,252.32,1800.0
2019-12-13 14:50:00,252.33,252.34,252.2,252.21,2200.0,252.33,252.34,252.2,252.21,2200.0
2019-12-13 14:55:00,252.32,252.32,252.01,252.01,300.0,252.32,252.32,252.01,252.01,300.0
2019-12-13 15:00:00,252.07,252.18,251.88,252.1,1674.0,252.07,252.18,251.88,252.1,1674.0
2019-12-13 15:05:00,252.15,252.16,252.05,252.05,1890.0,252.15,252.16,252.05,252.05,1890.0
2019-12-13 15:10:00,251.94,251.98,251.82,251.9,1992.0,251.94,251.98,251.82,251.9,1992.0
2019-12-13 15:15:00,251.93,251.99,251.89,251.94,2491.0,251.93,251.99,251.89,251.94,2491.0
2019-12-13 15:20:00,251.93,251.97,251.8,251.89,1501.0,251.93,251.97,251.8,251.89,1501.0
2019-12-13 15:25:00,251.76,251.83,251.6,251.61,1400.0,251.76,251.83,251.6,251.61,1400.0
2019-12-13 15:30:00,251.6,252.2,251.6,252.2,3631.0,251.6,252.2,251.6,252.2,3631.0
2019-12-13 15:35:00,252.18,252.45,252.06,252.45,2226.0,252.18,252.45,252.06,252.45,2226.0
2019-12-13 15:40:00,252.44,252.63,252.39,252.39,1932.0,252.44,252.63,252.39,252.39,1932.0
2019-12-13 15:45:00,252.35,252.51,252.3,252.48,2000.0,252.35,252.51,252.3,252.48,2000.0
2019-12-13 15:50:00,252.53,252.92,252.53,252.9,6584.0,252.53,252.92,252.53,252.9,6584.0
2019-12-13 15:55:00,252.82,253.1,252.77,252.77,9704.0,252.82,253.1,252.77,252.77,9704.0
2019-12-16 09:30:00,253.82,255.29,253.82,253.96,4649.0,253.82,255.29,253.82,253.96,4649.0
2019-12-16 09:35:00,253.7,254.93,253.32,254.26,1352.0,253.7,254.93,253.32,254.26,1352.0
2019-12-16 09:40:00,254.35,254.49,253.92,254.49,1000.0,254.35,254.49,253.92,254.49,1000.0
2019-12-16 09:45:00,254.68,254.88,254.27,254.88,1300.0,254.68,254.88,254.27,254.88,1300.0
2019-12-16 09:50:00,254.82,255.63,254.82,255.11,2600.0,254.82,255.63,254.82,255.11,2600.0
2019-12-16 09:55:00,255.3,255.48,255.08,255.45,1300.0,255.3,255.48,255.08,255.45,1300.0
2019-12-16 10:00:00,255.84,256.54,255.77,256.54,2941.0,255.84,256.54,255.77,256.54,2941.0
2019-12-16 10:05:00,256.63,256.63,255.98,256.06,1600.0,256.63,256.63,255.98,256.06,1600.0
2019-12-16 10:10:00,256.08,256.68,256.08,256.68,762.0,256.08,256.68,256.08,256.68,762.0
2019-12-16 10:15:00,256.7,256.85,256.63,256.85,1000.0,256.7,256.85,256.63,256.85,1000.0
2019-12-16 10:20:00,256.95,257.48,256.78,257.26,3700.0,256.95,257.48,256.78,257.26,3700.0
2019-12-16 10:25:00,257.29,257.33,257.0,257.0,1300.0,257.29,257.33,257.0,257.0,1300.0
2019-12-16 10:30:00,256.44,256.9,256.44,256.52,900.0,256.44,256.9,256.44,256.52,900.0
2019-12-16 10:35:00,256.29,256.54,256.02,256.54,1431.0,256.29,256.54,256.02,256.54,1431.0
2019-12-16 10:40:00,256.4,256.66,256.34,256.62,2600.0,256.4,256.66,256.34,256.62,2600.0
2019-12-16 10:45:00,256.6,256.81,256.49,256.66,1909.0,256.6,256.81,256.49,256.66,1909.0
2019-12-16 10:50:00,256.45,256.45,255.97,255.97,5784.0,256.45,256.45,255.97,255.97,5784.0
2019-12-16 10:55:00,255.87,255.87,255.28,255.41,2336.0,255.87,255.87,255.28,255.41,2336.0
2019-12-16 11:00:00,255.2,255.23,254.87,254.98,2100.0,255.2,255.23,254.87,254.98,2100.0
2019-12-16 11:05:00,254.79,255.04,254.54,254.54,1900.0,254.79,255.04,254.54,254.54,1900.0
2019-12-16 11:10:00,254.71,254.96,254.63,254.96,1300.0,254.71,254.96,254.63,254.96,1300.0
2019-12-16 11:15:00,255.39,255.39,254.97,254.97,1201.0,255.39,255.39,254.97,254.97,1201.0
2019-12-16 11:20:00,254.99,254.99,254.39,254.39,2337.0,254.99,254.99,254.39,254.39,2337.0
2019-12-16 11:25:00,254.37,254.88,254.35,254.86,1700.0,254.37,254.88,254.35,254.86,1700.0
2019-12-16 11:30:00,254.76,254.85,254.58,254.79,800.0,254.76,254.85,254.58,254.79,800.0
2019-12-16 11:35:00,254.82,254.83,254.72,254.8,700.0,254.82,254.83,254.72,254.8,700.0
2019-12-16 11:40:00,254.8,254.93,254.41,254.42,1900.0,254.8,254.93,254.41,254.42,1900.0
2019-12-16 11:45:00,254.45,254.6,254.3,254.6,600.0,254.45,254.6,254.3,254.6,600.0
2019-12-16 11:50:00,254.51,254.64,254.31,254.58,1300.0,254.51,254.64,254.31,254.58,1300.0
2019-12-16 11:55:00,254.76,254.9,254.74,254.75,1602.0,254.76,254.9,254.74,254.75,1602.0
2019-12-16 12:00:00,254.67,254.79,254.64,254.74,820.0,254.67,254.79,254.64,254.74,820.0
2019-12-16 12:05:00,254.77,254.83,254.7,254.82,1300.0,254.77,254.83,254.7,254.82,1300.0
2019-12-16 12:10:00,254.59,254.63,254.51,254.58,600.0,254.59,254.63,254.51,254.58,600.0
2019-12-16 12:15:00,254.46,254.71,254.28,254.71,1200.0,254.46,254.71,254.28,254.71,1200.0
2019-12-16 12:20:00,254.96,255.41,254.96,255.41,700.0,254.96,255.41,254.96,255.41,700.0
2019-12-16 12:25:00,255.44,255.57,255.31,255.32,1400.0,255.44,255.57,255.31,255.32,1400.0
2019-12-16 12:30:00,255.46,255.46,254.95,255.08,3199.0,255.46,255.46,254.95,255.08,3199.0
2019-12-16 12:35:00,255.17,255.17,254.89,254.94,2748.0,255.17,255.17,254.89,254.94,2748.0
2019-12-16 12:40:00,254.92,255.02,254.9,254.98,1100.0,254.92,255.02,254.9,254.98,1100.0
2019-12-16 12:45:00,254.88,254.88,254.8,254.8,473.0,254.88,254.88,254.8,254.8,473.0
2019-12-16 12:50:00,254.87,254.99,254.81,254.91,1600.0,254.87,254.99,254.81,254.91,1600.0
2019-12-16 12:55:00,254.8,254.99,254.66,254.66,900.0,254.8,254.99,254.66,254.66,900.0
2019-12-16 13:00:00,254.82,254.9,254.77,254.78,1201.0,254.82,254.9,254.77,254.78,1201.0
2019-12-16 13:05:00,254.9,255.1,254.9,255.09,1100.0,254.9,255.1,254.9,255.09,1100.0
2019-12-16 13:10:00,255.13,255.14,254.83,254.83,700.0,255.13,255.14,254.83,254.83,700.0
2019-12-16 13:15:00,254.92,255.2,254.92,255.2,1150.0,254.92,255.2,254.92,255.2,1150.0
2019-12-16 13:20:00,255.15,255.16,254.89,254.91,500.0,255.15,255.16,254.89,254.91,500.0
2019-12-16 13:25:00,254.82,254.89,254.61,254.89,4815.0,254.82,254.89,254.61,254.89,4815.0
2019-12-16 13:30:00,254.89,255.17,254.86,254.98,3133.0,254.89,255.17,254.86,254.98,3133.0
2019-12-16 13:35:00,254.96,254.96,254.47,254.49,1280.0,254.96,254.96,254.47,254.49,1280.0
2019-12-16 13:40:00,254.51,254.6,254.29,254.39,1000.0,254.51,254.6,254.29,254.39,1000.0
2019-12-16 13:45:00,254.41,254.6,254.35,254.35,1846.0,254.41,254.6,254.35,254.35,1846.0
2019-12-16 13:50:00,254.44,254.68,254.44,254.68,500.0,254.44,254.68,254.44,254.68,500.0
2019-12-16 13:55:00,254.78,254.95,254.77,254.88,1200.0,254.78,254.95,254.77,254.88,1200.0
2019-12-16 14:00:00,254.93,255.01,254.93,255.01,700.0,254.93,255.01,254.93,255.01,700.0
2019-12-16 14:05:00,254.95,254.95,254.78,254.89,600.0,254.95,254.95,254.78,254.89,600.0
2019-12-16 14:10:00,254.82,254.89,254.82,254.83,600.0,254.82,254.89,254.82,254.83,600.0
2019-12-16 14:15:00,254.84,254.91,254.81,254.81,1450.0,254.84,254.91,254.81,254.81,1450.0
2019-12-16 14:20:00,254.8,255.09,254.7,255.09,1200.0,254.8,255.09,254.7,255.09,1200.0
2019-12-16 14:25:00,255.16,255.16,254.99,255.11,1300.0,255.16,255.16,254.99,255.11,1300.0
2019-12-16 14:30:00,254.88,254.88,254.72,254.73,800.0,254.88,254.88,254.72,254.73,800.0
2019-12-16 14:35:00,254.64,255.07,254.62,254.8,4271.0,254.64,255.07,254.62,254.8,4271.0
2019-12-16 14:40:00,254.81,254.81,254.45,254.5,5502.0,254.81,254.81,254.45,254.5,5502.0
2019-12-16 14:45:00,254.55,255.06,254.49,254.99,4915.0,254.55,255.06,254.49,254.99,4915.0
2019-12-16 14:50:00,255.07,255.07,254.87,254.87,600.0,255.07,255.07,254.87,254.87,600.0
2019-12-16 14:55:00,254.83,255.09,254.75,255.09,728.0,254.83,255.09,254.75,255.09,728.0
2019-12-16 15:00:00,254.88,254.92,254.68,254.73,2816.0,254.88,254.92,254.68,254.73,2816.0
2019-12-16 15:05:00,254.76,254.77,254.56,254.56,800.0,254.76,254.77,254.56,254.56,800.0
2019-12-16 15:10:00,254.61,254.86,254.53,254.78,3084.0,254.61,254.86,254.53,254.78,3084.0
2019-12-16 15:15:00,254.75,254.94,254.75,254.94,2900.0,254.75,254.94,254.75,254.94,2900.0
2019-12-16 15:20:00,254.9,255.23,254.89,255.23,2070.0,254.9,255.23,254.89,255.23,2070.0
2019-12-16 15:25:00,255.19,255.19,254.65,254.67,4412.0,255.19,255.19,254.65,254.67,4412.0
2019-12-16 15:30:00,254.66,255.08,254.66,255.06,5927.0,254.66,255.08,254.66,255.06,5927.0
2019-12-16 15:35:00,255.0,255.12,254.92,254.93,2385.0,255.0,255.12,254.92,254.93,2385.0
2019-12-16 15:40:00,254.9,254.9,254.69,254.81,2500.0,254.9,254.9,254.69,254.81,2500.0
2019-12-16 15:45:00,254.93,255.11,254.87,254.99,3500.0,254.93,255.11,254.87,254.99,3500.0
2019-12-16 15:50:00,255.14,255.63,255.14,255.54,8682.0,255.14,255.63,255.14,255.54,8682.0
2019-12-16 15:55:00,255.55,255.68,255.44,255.48,22432.0,255.55,255.68,255.44,255.48,22432.0
2019-12-17 09:30:00,255.31,255.39,254.21,254.21,8303.0,255.31,255.39,254.21,254.21,8303.0
2019-12-17 09:35:00,254.59,255.0,254.59,254.68,1700.0,254.59,255.0,254.59,254.68,1700.0
2019-12-17 09:40:00,254.57,255.35,254.15,254.25,4900.0,254.57,255.35,254.15,254.25,4900.0
2019-12-17 09:45:00,254.25,254.46,254.04,254.06,3100.0,254.25,254.46,254.04,254.06,3100.0
2019-12-17 09:50:00,254.16,254.37,253.26,253.26,3600.0,254.16,254.37,253.26,253.26,3600.0
2019-12-17 09:55:00,253.25,254.0,253.25,254.0,2100.0,253.25,254.0,253.25,254.0,2100.0
2019-12-17 10:00:00,254.36,255.57,254.35,255.57,2450.0,254.36,255.57,254.35,255.57,2450.0
2019-12-17 10:05:00,255.97,256.03,255.56,255.6,3700.0,255.97,256.03,255.56,255.6,3700.0
2019-12-17 10:10:00,255.55,255.94,255.21,255.92,2400.0,255.55,255.94,255.21,255.92,2400.0
2019-12-17 10:15:00,255.77,255.8,255.43,255.8,600.0,255.77,255.8,255.43,255.8,600.0
2019-12-17 10:20:00,255.64,255.64,255.18,255.57,1500.0,255.64,255.64,255.18,255.57,1500.0
2019-12-17 10:25:00,255.44,255.85,255.4,255.77,2710.0,255.44,255.85,255.4,255.77,2710.0
2019-12-17 10:30:00,255.86,255.89,255.28,255.52,3400.0,255.86,255.89,255.28,255.52,3400.0
2019-12-17 10:35:00,255.55,256.03,255.55,255.94,2056.0,255.55,256.03,255.55,255.94,2056.0
2019-12-17 10:40:00,255.85,255.86,255.72,255.86,900.0,255.85,255.86,255.72,255.86,900.0
2019-12-17 10:45:00,255.72,255.99,255.49,255.85,2010.0,255.72,255.99,255.49,255.85,2010.0
2019-12-17 10:50:00,255.8,255.8,255.52,255.75,900.0,255.8,255.8,255.52,255.75,900.0
2019-12-17 10:55:00,255.55,255.8,255.39,255.67,1902.0,255.55,255.8,255.39,255.67,1902.0
2019-12-17 11:00:00,255.67,255.8,255.51,255.51,1350.0,255.67,255.8,255.51,255.51,1350.0
2019-12-17 11:05:00,255.54,256.03,255.53,255.83,3340.0,255.54,256.03,255.53,255.83,3340.0
2019-12-17 11:10:00,255.96,255.96,255.69,255.78,1500.0,255.96,255.96,255.69,255.78,1500.0
2019-12-17 11:15:00,255.76,255.85,255.58,255.64,1500.0,255.76,255.85,255.58,255.64,1500.0
2019-12-17 11:20:00,255.41,255.49,255.22,255.34,4249.0,255.41,255.49,255.22,255.34,4249.0
2019-12-17 11:25:00,255.16,255.35,254.93,255.12,5764.0,255.16,255.35,254.93,255.12,5764.0
2019-12-17 11:30:00,255.11,255.21,255.02,255.21,900.0,255.11,255.21,255.02,255.21,900.0
2019-12-17 11:35:00,255.72,255.72,255.45,255.61,1200.0,255.72,255.72,255.45,255.61,1200.0
2019-12-17 11:40:00,255.93,256.0,255.78,255.89,1828.0,255.93,256.0,255.78,255.89,1828.0
2019-12-17 11:45:00,255.91,256.09,255.91,256.09,2200.0,255.91,256.09,255.91,256.09,2200.0
2019-12-17 11:50:00,256.04,256.04,255.58,255.91,2650.0,256.04,256.04,255.58,255.91,2650.0
2019-12-17 11:55:00,256.08,256.11,255.55,255.55,2875.0,256.08,256.11,255.55,255.55,2875.0
2019-12-17 12:00:00,255.57,255.94,255.57,255.94,1500.0,255.57,255.94,255.57,255.94,1500.0
2019-12-17 12:05:00,256.13,256.17,256.01,256.17,2200.0,256.13,256.17,256.01,256.17,2200.0
2019-12-17 12:10:00,256.21,256.39,256.13,256.33,2105.0,256.21,256.39,256.13,256.33,2105.0
2019-12-17 12:15:00,256.39,256.81,256.37,256.61,2200.0,256.39,256.81,256.37,256.61,2200.0
2019-12-17 12:20:00,256.31,256.39,256.23,256.39,700.0,256.31,256.39,256.23,256.39,700.0
2019-12-17 12:25:00,256.32,256.8,256.32,256.8,500.0,256.32,256.8,256.32,256.8,500.0
2019-12-17 12:30:00,256.7,256.73,256.36,256.4,2800.0,256.7,256.73,256.36,256.4,2800.0
2019-12-17 12:35:00,256.42,256.42,256.35,256.37,1052.0,256.42,256.42,256.35,256.37,1052.0
2019-12-17 12:40:00,256.38,257.07,256.38,257.07,1043.0,256.38,257.07,256.38,257.07,1043.0
2019-12-17 12:45:00,257.06,257.2,257.05,257.17,900.0,257.06,257.2,257.05,257.17,900.0
2019-12-17 12:50:00,257.07,257.15,256.7,257.03,2832.0,257.07,257.15,256.7,257.03,2832.0
2019-12-17 12:55:00,256.97,256.97,256.89,256.95,500.0,256.97,256.97,256.89,256.95,500.0
2019-12-17 13:00:00,256.87,256.87,256.56,256.56,600.0,256.87,256.87,256.56,256.56,600.0
2019-12-17 13:05:00,256.75,256.78,256.7,256.75,600.0,256.75,256.78,256.7,256.75,600.0
2019-12-17 13:10:00,256.71,256.79,256.62,256.62,708.0,256.71,256.79,256.62,256.62,708.0
2019-12-17 13:15:00,256.83,256.83,256.83,256.83,100.0,256.83,256.83,256.83,256.83,100.0
2019-12-17 13:20:00,256.93,256.97,256.6,256.73,1700.0,256.93,256.97,256.6,256.73,1700.0
2019-12-17 13:25:00,256.75,256.76,256.49,256.7,1500.0,256.75,256.76,256.49,256.7,1500.0
2019-12-17 13:30:00,256.62,256.75,256.61,256.73,1000.0,256.62,256.75,256.61,256.73,1000.0
2019-12-17 13:35:00,256.74,257.06,256.74,257.0,2705.0,256.74,257.06,256.74,257.0,2705.0
2019-12-17 13:40:00,257.09,257.11,256.96,257.11,2800.0,257.09,257.11,256.96,257.11,2800.0
2019-12-17 13:45:00,257.08,257.08,256.53,256.54,4181.0,257.08,257.08,256.53,256.54,4181.0
2019-12-17 13:50:00,256.58,256.58,256.57,256.58,400.0,256.58,256.58,256.57,256.58,400.0
2019-12-17 13:55:00,256.54,256.93,256.54,256.9,1600.0,256.54,256.93,256.54,256.9,1600.0
2019-12-17 14:00:00,256.88,256.98,256.59,256.59,2700.0,256.88,256.98,256.59,256.59,2700.0
2019-12-17 14:05:00,256.62,256.73,256.54,256.71,6303.0,256.62,256.73,256.54,256.71,6303.0
2019-12-17 14:10:00,256.8,257.47,256.79,257.4,6620.0,256.8,257.47,256.79,257.4,6620.0
2019-12-17 14:15:00,257.22,257.3,257.1,257.29,1300.0,257.22,257.3,257.1,257.29,1300.0
2019-12-17 14:20:00,257.35,257.54,257.23,257.31,9276.0,257.35,257.54,257.23,257.31,9276.0
2019-12-17 14:25:00,257.34,257.57,257.24,257.56,5959.0,257.34,257.57,257.24,257.56,5959.0
2019-12-17 14:30:00,257.61,257.7,257.46,257.46,4100.0,257.61,257.7,257.46,257.46,4100.0
2019-12-17 14:35:00,257.48,257.48,257.15,257.26,1500.0,257.48,257.48,257.15,257.26,1500.0
2019-12-17 14:40:00,257.26,257.28,257.15,257.23,2636.0,257.26,257.28,257.15,257.23,2636.0
2019-12-17 14:45:00,257.21,257.37,257.18,257.29,2000.0,257.21,257.37,257.18,257.29,2000.0
2019-12-17 14:50:00,257.25,257.27,257.15,257.27,974.0,257.25,257.27,257.15,257.27,974.0
2019-12-17 14:55:00,257.23,257.42,257.23,257.41,2100.0,257.23,257.42,257.23,257.41,2100.0
2019-12-17 15:00:00,257.47,257.61,257.46,257.58,1800.0,257.47,257.61,257.46,257.58,1800.0
2019-12-17 15:05:00,257.6,257.63,257.41,257.41,2100.0,257.6,257.63,257.41,257.41,2100.0
2019-12-17 15:10:00,257.51,257.64,257.5,257.6,1200.0,257.51,257.64,257.5,257.6,1200.0
2019-12-17 15:15:00,257.69,257.9,257.41,257.41,2270.0,257.69,257.9,257.41,257.41,2270.0
2019-12-17 15:20:00,257.46,257.61,257.44,257.59,1900.0,257.46,257.61,257.44,257.59,1900.0
2019-12-17 15:25:00,257.63,257.8,257.52,257.52,2254.0,257.63,257.8,257.52,257.52,2254.0
2019-12-17 15:30:00,257.54,257.56,257.39,257.48,2703.0,257.54,257.56,257.39,257.48,2703.0
2019-12-17 15:35:00,257.44,257.52,257.34,257.39,3040.0,257.44,257.52,257.34,257.39,3040.0
2019-12-17 15:40:00,257.39,257.39,257.14,257.21,2300.0,257.39,257.39,257.14,257.21,2300.0
2019-12-17 15:45:00,257.19,257.41,257.18,257.21,3600.0,257.19,257.41,257.18,257.21,3600.0
2019-12-17 15:50:00,257.24,257.45,257.02,257.16,6108.0,257.24,257.45,257.02,257.16,6108.0
2019-12-17 15:55:00,257.15,257.24,257.02,257.08,13015.0,257.15,257.24,257.02,257.08,13015.0
2019-12-18 09:30:00,257.32,258.59,257.32,257.63,6541.0,257.32,258.59,257.32,257.63,6541.0
2019-12-18 09:35:00,257.75,257.76,257.12,257.13,1200.0,257.75,257.76,257.12,257.13,1200.0
2019-12-18 09:40:00,256.8,256.8,256.8,256.8,300.0,256.8,256.8,256.8,256.8,300.0
2019-12-18 09:45:00,256.94,256.94,255.57,255.57,900.0,256.94,256.94,255.57,255.57,900.0
2019-12-18 09:50:00,256.04,256.2,255.53,255.53,1925.0,256.04,256.2,255.53,255.53,1925.0
2019-12-18 09:55:00,255.58,255.84,254.47,254.66,6847.0,255.58,255.84,254.47,254.66,6847.0
2019-12-18 10:00:00,254.85,255.68,254.85,255.55,2100.0,254.85,255.68,254.85,255.55,2100.0
2019-12-18 10:05:00,255.7,255.7,255.48,255.48,1300.0,255.7,255.7,255.48,255.48,1300.0
2019-12-18 10:10:00,255.46,255.6,255.19,255.6,2240.0,255.46,255.6,255.19,255.6,2240.0
2019-12-18 10:15:00,255.65,255.65,254.72,254.72,2400.0,255.65,255.65,254.72,254.72,2400.0
2019-12-18 10:20:00,254.71,254.71,254.28,254.28,1700.0,254.71,254.71,254.28,254.28,1700.0
2019-12-18 10:25:00,254.28,254.28,254.04,254.04,429.0,254.28,254.28,254.04,254.04,429.0
2019-12-18 10:30:00,254.16,254.21,254.16,254.19,400.0,254.16,254.21,254.16,254.19,400.0
2019-12-18 10:35:00,254.4,254.64,254.36,254.4,1900.0,254.4,254.64,254.36,254.4,1900.0
2019-12-18 10:40:00,254.57,254.8,254.26,254.35,3000.0,254.57,254.8,254.26,254.35,3000.0
2019-12-18 10:45:00,254.4,254.4,253.84,253.88,2100.0,254.4,254.4,253.84,253.88,2100.0
2019-12-18 10:50:00,253.99,254.13,253.81,254.01,5900.0,253.99,254.13,253.81,254.01,5900.0
2019-12-18 10:55:00,253.96,254.13,253.5,253.56,3437.0,253.96,254.13,253.5,253.56,3437.0
2019-12-18 11:00:00,253.37,253.49,253.37,253.39,400.0,253.37,253.49,253.37,253.39,400.0
2019-12-18 11:05:00,253.32,253.32,252.94,252.94,1100.0,253.32,253.32,252.94,252.94,1100.0
2019-12-18 11:10:00,252.85,252.9,252.51,252.88,9449.0,252.85,252.9,252.51,252.88,9449.0
2019-12-18 11:15:00,253.09,253.67,253.09,253.55,3400.0,253.09,253.67,253.09,253.55,3400.0
2019-12-18 11:20:00,253.6,253.7,253.31,253.42,6126.0,253.6,253.7,253.31,253.42,6126.0
2019-12-18 11:25:00,253.58,254.18,253.56,254.07,1400.0,253.58,254.18,253.56,254.07,1400.0
2019-12-18 11:30:00,254.0,254.11,253.95,254.08,1300.0,254.0,254.11,253.95,254.08,1300.0
2019-12-18 11:35:00,254.21,254.24,254.1,254.1,700.0,254.21,254.24,254.1,254.1,700.0
2019-12-18 11:40:00,254.04,254.41,253.99,254.19,1500.0,254.04,254.41,253.99,254.19,1500.0
2019-12-18 11:45:00,254.51,254.56,254.18,254.23,2346.0,254.51,254.56,254.18,254.23,2346.0
2019-12-18 11:50:00,254.29,254.37,254.15,254.28,1345.0,254.29,254.37,254.15,254.28,1345.0
2019-12-18 11:55:00,254.37,254.37,254.04,254.04,5400.0,254.37,254.37,254.04,254.04,5400.0
2019-12-18 12:00:00,254.02,254.39,253.97,254.39,1185.0,254.02,254.39,253.97,254.39,1185.0
2019-12-18 12:05:00,254.52,254.74,254.52,254.74,300.0,254.52,254.74,254.52,254.74,300.0
2019-12-18 12:10:00,254.86,255.11,254.83,254.86,2750.0,254.86,255.11,254.83,254.86,2750.0
2019-12-18 12:15:00,254.87,254.94,254.87,254.9,700.0,254.87,254.94,254.87,254.9,700.0
2019-12-18 12:20:00,254.83,254.84,254.6,254.6,700.0,254.83,254.84,254.6,254.6,700.0
2019-12-18 12:25:00,254.7,254.72,254.55,254.55,800.0,254.7,254.72,254.55,254.55,800.0
2019-12-18 12:30:00,254.47,254.59,254.24,254.24,800.0,254.47,254.59,254.24,254.24,800.0
2019-12-18 12:35:00,254.43,254.56,254.35,254.52,1250.0,254.43,254.56,254.35,254.52,1250.0
2019-12-18 12:40:00,254.56,254.58,254.46,254.46,1800.0,254.56,254.58,254.46,254.46,1800.0
2019-12-18 12:45:00,254.42,254.59,254.42,254.54,1807.0,254.42,254.59,254.42,254.54,1807.0
2019-12-18 12:50:00,254.54,254.54,254.21,254.21,1750.0,254.54,254.54,254.21,254.21,1750.0
2019-12-18 12:55:00,254.14,254.18,253.97,253.97,1400.0,254.14,254.18,253.97,253.97,1400.0
2019-12-18 13:00:00,254.08,254.08,253.94,253.95,1300.0,254.08,254.08,253.94,253.95,1300.0
2019-12-18 13:05:00,254.05,254.26,254.05,254.26,300.0,254.05,254.26,254.05,254.26,300.0
2019-12-18 13:10:00,254.26,254.27,254.26,254.27,200.0,254.26,254.27,254.26,254.27,200.0
2019-12-18 13:15:00,254.18,254.18,253.91,254.11,1654.0,254.18,254.18,253.91,254.11,1654.0
2019-12-18 13:20:00,254.15,254.17,254.12,254.17,300.0,254.15,254.17,254.12,254.17,300.0
2019-12-18 13:25:00,254.16,254.21,254.11,254.14,1800.0,254.16,254.21,254.11,254.14,1800.0
2019-12-18 13:30:00,254.11,254.18,254.02,254.05,1400.0,254.11,254.18,254.02,254.05,1400.0
2019-12-18 13:35:00,254.09,254.09,253.94,253.98,1100.0,254.09,254.09,253.94,253.98,1100.0
2019-12-18 13:40:00,253.93,254.06,253.88,254.04,1171.0,253.93,254.06,253.88,254.04,1171.0
2019-12-18 13:45:00,253.91,254.0,253.88,253.94,1755.0,253.91,254.0,253.88,253.94,1755.0
2019-12-18 13:50:00,254.06,254.06,254.04,254.04,200.0,254.06,254.06,254.04,254.04,200.0
2019-12-18 13:55:00,254.11,254.11,253.98,254.08,800.0,254.11,254.11,253.98,254.08,800.0
2019-12-18 14:00:00,253.99,254.05,253.79,254.01,1732.0,253.99,254.05,253.79,254.01,1732.0
2019-12-18 14:05:00,253.94,253.98,253.85,253.95,1065.0,253.94,253.98,253.85,253.95,1065.0
2019-12-18 14:10:00,253.98,254.01,253.85,253.86,2097.0,253.98,254.01,253.85,253.86,2097.0
2019-12-18 14:15:00,253.83,253.84,253.77,253.8,900.0,253.83,253.84,253.77,253.8,900.0
2019-12-18 14:20:00,253.66,253.66,253.22,253.23,1500.0,253.66,253.66,253.22,253.23,1500.0
2019-12-18 14:25:00,253.38,253.38,253.18,253.18,625.0,253.38,253.38,253.18,253.18,625.0
2019-12-18 14:30:00,253.33,253.44,253.33,253.34,800.0,253.33,253.44,253.33,253.34,800.0
2019-12-18 14:35:00,253.5,253.55,253.32,253.35,1100.0,253.5,253.55,253.32,253.35,1100.0
2019-12-18 14:40:00,253.41,253.43,253.3,253.35,700.0,253.41,253.43,253.3,253.35,700.0
2019-12-18 14:45:00,253.29,253.37,253.29,253.37,300.0,253.29,253.37,253.29,253.37,300.0
2019-12-18 14:50:00,253.33,253.73,253.33,253.73,900.0,253.33,253.73,253.33,253.73,900.0
2019-12-18 14:55:00,253.65,253.65,253.43,253.53,600.0,253.65,253.65,253.43,253.53,600.0
2019-12-18 15:00:00,253.46,253.52,253.44,253.51,1620.0,253.46,253.52,253.44,253.51,1620.0
2019-12-18 15:05:00,253.51,253.54,253.34,253.48,3813.0,253.51,253.54,253.34,253.48,3813.0
2019-12-18 15:10:00,253.58,253.67,253.48,253.49,3799.0,253.58,253.67,253.48,253.49,3799.0
2019-12-18 15:15:00,253.56,253.57,253.44,253.52,5510.0,253.56,253.57,253.44,253.52,5510.0
2019-12-18 15:20:00,253.52,253.53,253.46,253.47,500.0,253.52,253.53,253.46,253.47,500.0
2019-12-18 15:25:00,253.51,253.68,253.51,253.59,1900.0,253.51,253.68,253.51,253.59,1900.0
2019-12-18 15:30:00,253.56,253.66,253.55,253.66,600.0,253.56,253.66,253.55,253.66,600.0
2019-12-18 15:35:00,253.7,253.7,253.31,253.43,4000.0,253.7,253.7,253.31,253.43,4000.0
2019-12-18 15:40:00,253.42,253.5,253.23,253.41,3560.0,253.42,253.5,253.23,253.41,3560.0
2019-12-18 15:45:00,253.49,253.51,253.19,253.32,3200.0,253.49,253.51,253.19,253.32,3200.0
2019-12-18 15:50:00,253.32,253.58,253.23,253.28,11092.0,253.32,253.58,253.23,253.28,11092.0
2019-12-18 15:55:00,253.33,253.5,252.97,252.98,24408.0,253.33,253.5,252.97,252.98,24408.0
2019-12-19 09:30:00,255.0,255.15,253.6,254.4,7318.0,255.0,255.15,253.6,254.4,7318.0
2019-12-19 09:35:00,253.92,254.17,253.73,253.75,801.0,253.92,254.17,253.73,253.75,801.0
2019-12-19 09:40:00,253.63,254.06,253.39,253.63,2252.0,253.63,254.06,253.39,253.63,2252.0
2019-12-19 09:45:00,253.39,253.39,252.59,252.89,1700.0,253.39,253.39,252.59,252.89,1700.0
2019-12-19 09:50:00,253.1,253.63,253.1,253.63,1600.0,253.1,253.63,253.1,253.63,1600.0
2019-12-19 09:55:00,253.43,253.84,253.43,253.84,2600.0,253.43,253.84,253.43,253.84,2600.0
2019-12-19 10:00:00,253.84,254.12,253.47,253.86,3798.0,253.84,254.12,253.47,253.86,3798.0
2019-12-19 10:05:00,253.74,253.74,253.19,253.23,2000.0,253.74,253.74,253.19,253.23,2000.0
2019-12-19 10:10:00,253.28,253.42,253.15,253.25,1500.0,253.28,253.42,253.15,253.25,1500.0
2019-12-19 10:15:00,253.14,253.32,253.09,253.32,1400.0,253.14,253.32,253.09,253.32,1400.0
2019-12-19 10:20:00,253.47,253.55,253.34,253.46,1326.0,253.47,253.55,253.34,253.46,1326.0
2019-12-19 10:25:00,253.34,253.75,253.32,253.75,3587.0,253.34,253.75,253.32,253.75,3587.0
2019-12-19 10:30:00,253.62,253.75,253.61,253.66,1000.0,253.62,253.75,253.61,253.66,1000.0
2019-12-19 10:35:00,253.47,253.56,253.47,253.48,800.0,253.47,253.56,253.47,253.48,800.0
2019-12-19 10:40:00,253.72,253.82,253.67,253.8,1900.0,253.72,253.82,253.67,253.8,1900.0
2019-12-19 10:45:00,253.77,253.77,253.25,253.25,1600.0,253.77,253.77,253.25,253.25,1600.0
2019-12-19 10:50:00,253.31,253.6,253.31,253.6,3102.0,253.31,253.6,253.31,253.6,3102.0
2019-12-19 10:55:00,253.61,253.75,253.49,253.5,1644.0,253.61,253.75,253.49,253.5,1644.0
2019-12-19 11:00:00,253.5,253.52,253.26,253.45,3899.0,253.5,253.52,253.26,253.45,3899.0
2019-12-19 11:05:00,253.47,253.47,253.13,253.13,3208.0,253.47,253.47,253.13,253.13,3208.0
2019-12-19 11:10:00,253.31,253.31,253.09,253.27,2966.0,253.31,253.31,253.09,253.27,2966.0
2019-12-19 11:15:00,253.26,253.27,253.08,253.08,3272.0,253.26,253.27,253.08,253.08,3272.0
2019-12-19 11:20:00,253.07,253.29,253.06,253.28,1026.0,253.07,253.29,253.06,253.28,1026.0
2019-12-19 11:25:00,253.19,253.56,253.18,253.53,7935.0,253.19,253.56,253.18,253.53,7935.0
2019-12-19 11:30:00,253.62,254.06,253.62,253.9,4051.0,253.62,254.06,253.62,253.9,4051.0
2019-12-19 11:35:00,254.0,254.34,253.95,254.25,1702.0,254.0,254.34,253.95,254.25,1702.0
2019-12-19 11:40:00,254.3,254.44,254.22,254.38,2345.0,254.3,254.44,254.22,254.38,2345.0
2019-12-19 11:45:00,254.37,254.64,254.31,254.64,1100.0,254.37,254.64,254.31,254.64,1100.0
2019-12-19 11:50:00,254.73,254.88,254.67,254.86,2004.0,254.73,254.88,254.67,254.86,2004.0
2019-12-19 11:55:00,254.84,255.41,254.79,255.39,1700.0,254.84,255.41,254.79,255.39,1700.0
2019-12-19 12:00:00,255.22,255.36,255.22,255.3,800.0,255.22,255.36,255.22,255.3,800.0
2019-12-19 12:05:00,255.28,255.28,254.92,255.08,2000.0,255.28,255.28,254.92,255.08,2000.0
2019-12-19 12:10:00,255.07,255.15,254.84,254.84,2240.0,255.07,255.15,254.84,254.84,2240.0
2019-12-19 12:15:00,254.84,254.97,254.75,254.85,700.0,254.84,254.97,254.75,254.85,700.0
2019-12-19 12:20:00,254.94,255.05,254.94,255.03,1600.0,254.94,255.05,254.94,255.03,1600.0
2019-12-19 12:25:00,255.12,255.41,255.12,255.27,1100.0,255.12,255.41,255.12,255.27,1100.0
2019-12-19 12:30:00,255.27,255.27,255.09,255.09,400.0,255.27,255.27,255.09,255.09,400.0
2019-12-19 12:35:00,255.12,255.12,254.89,254.9,2425.0,255.12,255.12,254.89,254.9,2425.0
2019-12-19 12:40:00,254.85,254.93,254.64,254.65,1000.0,254.85,254.93,254.64,254.65,1000.0
2019-12-19 12:45:00,254.6,254.95,254.6,254.95,1200.0,254.6,254.95,254.6,254.95,1200.0
2019-12-19 12:50:00,254.95,255.01,254.76,254.86,1535.0,254.95,255.01,254.76,254.86,1535.0
2019-12-19 12:55:00,254.86,254.98,254.86,254.94,500.0,254.86,254.98,254.86,254.94,500.0
2019-12-19 13:00:00,254.93,254.99,254.91,254.99,600.0,254.93,254.99,254.91,254.99,600.0
2019-12-19 13:05:00,255.01,255.06,254.89,255.03,1200.0,255.01,255.06,254.89,255.03,1200.0
2019-12-19 13:10:00,255.1,255.1,254.95,254.95,1500.0,255.1,255.1,254.95,254.95,1500.0
2019-12-19 13:15:00,255.03,255.26,255.03,255.26,1300.0,255.03,255.26,255.03,255.26,1300.0
2019-12-19 13:20:00,255.25,255.25,254.96,255.01,900.0,255.25,255.25,254.96,255.01,900.0
2019-12-19 13:25:00,255.05,255.13,254.96,255.13,2231.0,255.05,255.13,254.96,255.13,2231.0
2019-12-19 13:30:00,255.13,255.5,255.13,255.49,1704.0,255.13,255.5,255.13,255.49,1704.0
2019-12-19 13:35:00,255.53,255.82,255.53,255.82,1000.0,255.53,255.82,255.53,255.82,1000.0
2019-12-19 13:40:00,255.92,256.1,255.92,255.92,1615.0,255.92,256.1,255.92,255.92,1615.0
2019-12-19 13:45:00,255.84,255.93,255.84,255.88,1500.0,255.84,255.93,255.84,255.88,1500.0
2019-12-19 13:50:00,255.94,256.58,255.94,256.57,3001.0,255.94,256.58,255.94,256.57,3001.0
2019-12-19 13:55:00,256.59,256.62,256.49,256.56,2500.0,256.59,256.62,256.49,256.56,2500.0
2019-12-19 14:00:00,256.41,256.46,256.13,256.13,1500.0,256.41,256.46,256.13,256.13,1500.0
2019-12-19 14:05:00,256.15,256.59,255.9,256.22,4867.0,256.15,256.59,255.9,256.22,4867.0
2019-12-19 14:10:00,256.27,256.45,256.26,256.4,3491.0,256.27,256.45,256.26,256.4,3491.0
2019-12-19 14:15:00,256.38,256.46,256.15,256.16,1220.0,256.38,256.46,256.15,256.16,1220.0
2019-12-19 14:20:00,256.14,256.24,256.04,256.05,1903.0,256.14,256.24,256.04,256.05,1903.0
2019-12-19 14:25:00,256.1,256.1,256.0,256.0,500.0,256.1,256.1,256.0,256.0,500.0
2019-12-19 14:30:00,255.89,255.91,255.65,255.91,1535.0,255.89,255.91,255.65,255.91,1535.0
2019-12-19 14:35:00,255.93,255.96,255.81,255.81,900.0,255.93,255.96,255.81,255.81,900.0
2019-12-19 14:40:00,255.66,255.84,255.65,255.84,3363.0,255.66,255.84,255.65,255.84,3363.0
2019-12-19 14:45:00,255.85,256.34,255.85,256.34,1400.0,255.85,256.34,255.85,256.34,1400.0
2019-12-19 14:50:00,256.26,256.32,256.17,256.17,2110.0,256.26,256.32,256.17,256.17,2110.0
2019-12-19 14:55:00,256.07,256.18,255.96,256.03,1613.0,256.07,256.18,255.96,256.03,1613.0
2019-12-19 15:00:00,256.03,256.18,255.99,256.17,1172.0,256.03,256.18,255.99,256.17,1172.0
2019-12-19 15:05:00,256.09,256.18,255.97,256.04,4052.0,256.09,256.18,255.97,256.04,4052.0
2019-12-19 15:10:00,256.05,256.05,255.77,255.78,1187.0,256.05,256.05,255.77,255.78,1187.0
2019-12-19 15:15:00,255.77,255.91,255.77,255.87,2700.0,255.77,255.91,255.77,255.87,2700.0
2019-12-19 15:20:00,255.84,255.86,255.7,255.77,2295.0,255.84,255.86,255.7,255.77,2295.0
2019-12-19 15:25:00,255.76,255.76,255.26,255.45,4900.0,255.76,255.76,255.26,255.45,4900.0
2019-12-19 15:30:00,255.48,255.7,255.41,255.7,2800.0,255.48,255.7,255.41,255.7,2800.0
2019-12-19 15:35:00,255.7,256.09,255.68,256.09,4130.0,255.7,256.09,255.68,256.09,4130.0
2019-12-19 15:40:00,256.09,256.22,256.08,256.13,2500.0,256.09,256.22,256.08,256.13,2500.0
2019-12-19 15:45:00,256.17,256.19,255.9,255.92,5841.0,256.17,256.19,255.9,255.92,5841.0
2019-12-19 15:50:00,255.67,256.23,255.67,256.18,10213.0,255.67,256.23,255.67,256.18,10213.0
2019-12-19 15:55:00,256.18,256.34,256.09,256.24,14341.0,256.18,256.34,256.09,256.24,14341.0
2019-12-20 09:30:00,257.58,258.35,253.65,258.35,126099.0,257.58,258.35,253.65,258.35,126099.0
2019-12-20 09:35:00,258.44,258.97,257.63,258.3,4788.0,258.44,258.97,257.63,258.3,4788.0
2019-12-20 09:40:00,257.69,257.7,255.9,255.9,1830.0,257.69,257.7,255.9,255.9,1830.0
2019-12-20 09:45:00,255.9,256.23,255.43,256.23,1200.0,255.9,256.23,255.43,256.23,1200.0
2019-12-20 09:50:00,256.27,257.5,256.27,257.5,4892.0,256.27,257.5,256.27,257.5,4892.0
2019-12-20 09:55:00,257.3,257.92,256.9,257.65,2720.0,257.3,257.92,256.9,257.65,2720.0
2019-12-20 10:00:00,257.69,257.97,257.16,257.5,3500.0,257.69,257.97,257.16,257.5,3500.0
2019-12-20 10:05:00,257.62,258.24,257.6,258.2,2050.0,257.62,258.24,257.6,258.2,2050.0
2019-12-20 10:10:00,258.24,259.26,258.16,259.07,3610.0,258.24,259.26,258.16,259.07,3610.0
2019-12-20 10:15:00,259.05,259.25,258.33,258.33,2800.0,259.05,259.25,258.33,258.33,2800.0
2019-12-20 10:20:00,258.52,259.25,258.49,259.25,2515.0,258.52,259.25,258.49,259.25,2515.0
2019-12-20 10:25:00,259.25,259.25,258.82,259.08,2828.0,259.25,259.25,258.82,259.08,2828.0
2019-12-20 10:30:00,259.09,259.4,259.08,259.08,1410.0,259.09,259.4,259.08,259.08,1410.0
2019-12-20 10:35:00,259.03,259.03,258.68,258.85,3942.0,259.03,259.03,258.68,258.85,3942.0
2019-12-20 10:40:00,258.84,259.4,258.84,259.04,5996.0,258.84,259.4,258.84,259.04,5996.0
2019-12-20 10:45:00,259.12,259.35,259.0,259.35,9055.0,259.12,259.35,259.0,259.35,9055.0
2019-12-20 10:50:00,259.5,260.15,259.5,259.8,4668.0,259.5,260.15,259.5,259.8,4668.0
2019-12-20 10:55:00,259.86,260.09,259.8,259.8,1700.0,259.86,260.09,259.8,259.8,1700.0
2019-12-20 11:00:00,259.94,260.16,259.83,260.08,1400.0,259.94,260.16,259.83,260.08,1400.0
2019-12-20 11:05:00,260.05,260.05,259.39,259.54,2757.0,260.05,260.05,259.39,259.54,2757.0
2019-12-20 11:10:00,259.6,259.99,259.6,259.96,3200.0,259.6,259.99,259.6,259.96,3200.0
2019-12-20 11:15:00,260.0,260.0,259.89,259.89,700.0,260.0,260.0,259.89,259.89,700.0
2019-12-20 11:20:00,259.76,259.77,259.76,259.76,100.0,259.76,259.77,259.76,259.76,100.0
2019-12-20 11:25:00,259.71,260.28,259.7,260.1,3791.0,259.71,260.28,259.7,260.1,3791.0
2019-12-20 11:30:00,259.97,260.22,259.97,260.22,1200.0,259.97,260.22,259.97,260.22,1200.0
2019-12-20 11:35:00,260.14,260.78,260.12,260.78,4344.0,260.14,260.78,260.12,260.78,4344.0
2019-12-20 11:40:00,261.0,261.01,260.45,260.45,2022.0,261.0,261.01,260.45,260.45,2022.0
2019-12-20 11:45:00,260.48,260.5,260.36,260.49,1170.0,260.48,260.5,260.36,260.49,1170.0
2019-12-20 11:50:00,260.39,260.49,260.16,260.45,2451.0,260.39,260.49,260.16,260.45,2451.0
2019-12-20 11:55:00,260.36,260.36,260.2,260.23,2285.0,260.36,260.36,260.2,260.23,2285.0
2019-12-20 12:00:00,260.37,260.72,260.37,260.71,1600.0,260.37,260.72,260.37,260.71,1600.0
2019-12-20 12:05:00,260.81,260.91,260.7,260.73,2107.0,260.81,260.91,260.7,260.73,2107.0
2019-12-20 12:10:00,260.79,261.13,260.71,261.13,3368.0,260.79,261.13,260.71,261.13,3368.0
2019-12-20 12:15:00,261.11,261.11,260.17,260.29,7551.0,261.11,261.11,260.17,260.29,7551.0
2019-12-20 12:20:00,260.26,260.58,260.26,260.31,2500.0,260.26,260.58,260.26,260.31,2500.0
2019-12-20 12:25:00,260.31,260.47,260.31,260.47,900.0,260.31,260.47,260.31,260.47,900.0
2019-12-20 12:30:00,260.5,260.52,260.11,260.16,2617.0,260.5,260.52,260.11,260.16,2617.0
2019-12-20 12:35:00,260.23,260.26,260.17,260.19,1200.0,260.23,260.26,260.17,260.19,1200.0
2019-12-20 12:40:00,260.25,260.54,260.25,260.54,1302.0,260.25,260.54,260.25,260.54,1302.0
2019-12-20 12:45:00,260.58,260.63,260.43,260.54,1580.0,260.58,260.63,260.43,260.54,1580.0
2019-12-20 12:50:00,260.44,260.57,260.43,260.52,2057.0,260.44,260.57,260.43,260.52,2057.0
2019-12-20 12:55:00,260.48,260.57,260.45,260.56,600.0,260.48,260.57,260.45,260.56,600.0
2019-12-20 13:00:00,260.56,260.87,260.55,260.87,2100.0,260.56,260.87,260.55,260.87,2100.0
2019-12-20 13:05:00,260.93,261.01,260.72,260.73,3213.0,260.93,261.01,260.72,260.73,3213.0
2019-12-20 13:10:00,260.69,260.84,260.69,260.84,1816.0,260.69,260.84,260.69,260.84,1816.0
2019-12-20 13:15:00,260.91,261.17,260.81,260.82,2061.0,260.91,261.17,260.81,260.82,2061.0
2019-12-20 13:20:00,260.75,260.99,260.75,260.99,925.0,260.75,260.99,260.75,260.99,925.0
2019-12-20 13:25:00,260.88,261.09,260.77,261.06,3156.0,260.88,261.09,260.77,261.06,3156.0
2019-12-20 13:30:00,260.85,260.9,260.7,260.71,1800.0,260.85,260.9,260.7,260.71,1800.0
2019-12-20 13:35:00,260.71,260.93,260.7,260.93,3400.0,260.71,260.93,260.7,260.93,3400.0
2019-12-20 13:40:00,260.97,261.09,260.96,260.99,1640.0,260.97,261.09,260.96,260.99,1640.0
2019-12-20 13:45:00,261.11,261.11,260.49,260.63,1816.0,261.11,261.11,260.49,260.63,1816.0
2019-12-20 13:50:00,260.58,260.67,260.4,260.43,1600.0,260.58,260.67,260.4,260.43,1600.0
2019-12-20 13:55:00,260.4,260.61,260.33,260.61,1967.0,260.4,260.61,260.33,260.61,1967.0
2019-12-20 14:00:00,260.65,260.66,260.32,260.32,1261.0,260.65,260.66,260.32,260.32,1261.0
2019-12-20 14:05:00,260.29,260.54,260.24,260.25,2300.0,260.29,260.54,260.24,260.25,2300.0
2019-12-20 14:10:00,260.21,260.28,260.05,260.19,1441.0,260.21,260.28,260.05,260.19,1441.0
2019-12-20 14:15:00,260.1,260.52,260.1,260.34,4555.0,260.1,260.52,260.1,260.34,4555.0
2019-12-20 14:20:00,260.34,260.35,260.1,260.3,2005.0,260.34,260.35,260.1,260.3,2005.0
2019-12-20 14:25:00,260.29,260.74,260.13,260.63,4505.0,260.29,260.74,260.13,260.63,4505.0
2019-12-20 14:30:00,260.73,260.96,260.72,260.8,1764.0,260.73,260.96,260.72,260.8,1764.0
2019-12-20 14:35:00,260.71,260.82,260.67,260.79,1230.0,260.71,260.82,260.67,260.79,1230.0
2019-12-20 14:40:00,260.77,260.84,260.74,260.74,500.0,260.77,260.84,260.74,260.74,500.0
2019-12-20 14:45:00,260.8,260.85,260.72,260.85,2335.0,260.8,260.85,260.72,260.85,2335.0
2019-12-20 14:50:00,260.86,260.92,260.83,260.89,1400.0,260.86,260.92,260.83,260.89,1400.0
2019-12-20 14:55:00,260.89,260.92,260.74,260.87,2250.0,260.89,260.92,260.74,260.87,2250.0
2019-12-20 15:00:00,260.81,260.82,260.55,260.55,945.0,260.81,260.82,260.55,260.55,945.0
2019-12-20 15:05:00,260.49,260.49,260.3,260.42,1000.0,260.49,260.49,260.3,260.42,1000.0
2019-12-20 15:10:00,260.4,260.43,260.25,260.43,2000.0,260.4,260.43,260.25,260.43,2000.0
2019-12-20 15:15:00,260.43,260.58,260.43,260.46,1600.0,260.43,260.58,260.43,260.46,1600.0
2019-12-20 15:20:00,260.49,260.95,260.46,260.88,5229.0,260.49,260.95,260.46,260.88,5229.0
2019-12-20 15:25:00,260.87,261.07,260.86,261.04,4044.0,260.87,261.07,260.86,261.04,4044.0
2019-12-20 15:30:00,261.03,261.06,260.95,260.95,3025.0,261.03,261.06,260.95,260.95,3025.0
2019-12-20 15:35:00,260.96,261.14,260.81,260.81,2449.0,260.96,261.14,260.81,260.81,2449.0
2019-12-20 15:40:00,260.68,260.9,260.68,260.89,2400.0,260.68,260.9,260.68,260.89,2400.0
2019-12-20 15:45:00,260.88,260.93,260.7,260.74,7114.0,260.88,260.93,260.7,260.74,7114.0
2019-12-20 15:50:00,260.8,261.89,260.8,261.89,32949.0,260.8,261.89,260.8,261.89,32949.0
2019-12-20 15:55:00,261.85,261.92,261.49,261.73,44360.0,261.85,261.92,261.49,261.73,44360.0
2019-12-23 09:30:00,263.34,263.74,262.03,262.26,8534.0,263.34,263.74,262.03,262.26,8534.0
2019-12-23 09:35:00,262.41,262.41,261.59,261.63,3900.0,262.41,262.41,261.59,261.63,3900.0
2019-12-23 09:40:00,261.3,261.84,260.58,261.84,2788.0,261.3,261.84,260.58,261.84,2788.0
2019-12-23 09:45:00,261.48,262.13,261.3,262.09,4419.0,261.48,262.13,261.3,262.09,4419.0
2019-12-23 09:50:00,262.13,262.13,261.54,261.68,2709.0,262.13,262.13,261.54,261.68,2709.0
2019-12-23 09:55:00,261.44,262.13,261.29,261.94,1499.0,261.44,262.13,261.29,261.94,1499.0
2019-12-23 10:00:00,261.77,262.44,261.77,262.29,2425.0,261.77,262.44,261.77,262.29,2425.0
2019-12-23 10:05:00,262.3,262.75,261.88,261.88,4100.0,262.3,262.75,261.88,261.88,4100.0
2019-12-23 10:10:00,261.96,262.42,261.92,262.29,2533.0,261.96,262.42,261.92,262.29,2533.0
2019-12-23 10:15:00,261.94,262.14,261.17,261.17,2100.0,261.94,262.14,261.17,261.17,2100.0
2019-12-23 10:20:00,261.61,261.72,261.3,261.72,850.0,261.61,261.72,261.3,261.72,850.0
2019-12-23 10:25:00,261.44,262.01,261.38,262.0,1431.0,261.44,262.01,261.38,262.0,1431.0
2019-12-23 10:30:00,261.94,262.02,261.41,261.41,16618.0,261.94,262.02,261.41,261.41,16618.0
2019-12-23 10:35:00,261.3,261.3,260.74,260.89,8500.0,261.3,261.3,260.74,260.89,8500.0
2019-12-23 10:40:00,260.91,261.06,260.68,260.85,7091.0,260.91,261.06,260.68,260.85,7091.0
2019-12-23 10:45:00,260.74,260.97,260.73,260.97,3686.0,260.74,260.97,260.73,260.97,3686.0
2019-12-23 10:50:00,261.03,261.18,260.82,261.02,1232.0,261.03,261.18,260.82,261.02,1232.0
2019-12-23 10:55:00,261.23,261.32,261.12,261.32,900.0,261.23,261.32,261.12,261.32,900.0
2019-12-23 11:00:00,261.32,261.67,261.32,261.42,2000.0,261.32,261.67,261.32,261.42,2000.0
2019-12-23 11:05:00,261.47,261.6,261.31,261.6,2710.0,261.47,261.6,261.31,261.6,2710.0
2019-12-23 11:10:00,261.59,261.9,261.48,261.81,8797.0,261.59,261.9,261.48,261.81,8797.0
2019-12-23 11:15:00,261.72,261.85,261.67,261.77,2800.0,261.72,261.85,261.67,261.77,2800.0
2019-12-23 11:20:00,261.78,262.11,261.78,262.01,1335.0,261.78,262.11,261.78,262.01,1335.0
2019-12-23 11:25:00,261.97,262.21,261.97,262.19,1100.0,261.97,262.21,261.97,262.19,1100.0
2019-12-23 11:30:00,262.1,262.42,262.1,262.42,2473.0,262.1,262.42,262.1,262.42,2473.0
2019-12-23 11:35:00,262.33,262.39,262.15,262.31,2300.0,262.33,262.39,262.15,262.31,2300.0
2019-12-23 11:40:00,262.3,262.3,262.16,262.25,1100.0,262.3,262.3,262.16,262.25,1100.0
2019-12-23 11:45:00,262.24,262.46,262.2,262.25,1300.0,262.24,262.46,262.2,262.25,1300.0
2019-12-23 11:50:00,262.21,262.38,262.16,262.38,1600.0,262.21,262.38,262.16,262.38,1600.0
2019-12-23 11:55:00,262.44,262.89,262.21,262.42,3750.0,262.44,262.89,262.21,262.42,3750.0
2019-12-23 12:00:00,262.42,262.42,262.08,262.13,6203.0,262.42,262.42,262.08,262.13,6203.0
2019-12-23 12:05:00,262.11,262.36,262.08,262.3,3920.0,262.11,262.36,262.08,262.3,3920.0
2019-12-23 12:10:00,262.3,262.48,262.29,262.48,900.0,262.3,262.48,262.29,262.48,900.0
2019-12-23 12:15:00,262.39,262.59,262.33,262.38,1000.0,262.39,262.59,262.33,262.38,1000.0
2019-12-23 12:20:00,262.36,262.72,262.3,262.72,1110.0,262.36,262.72,262.3,262.72,1110.0
2019-12-23 12:25:00,262.74,262.89,262.72,262.87,2275.0,262.74,262.89,262.72,262.87,2275.0
2019-12-23 12:30:00,262.95,263.1,262.88,263.0,3530.0,262.95,263.1,262.88,263.0,3530.0
2019-12-23 12:35:00,262.91,263.04,262.86,263.04,1302.0,262.91,263.04,262.86,263.04,1302.0
2019-12-23 12:40:00,262.9,263.2,262.9,263.16,2000.0,262.9,263.2,262.9,263.16,2000.0
2019-12-23 12:45:00,263.07,263.08,262.88,263.03,2300.0,263.07,263.08,262.88,263.03,2300.0
2019-12-23 12:50:00,263.0,263.02,262.91,262.96,1000.0,263.0,263.02,262.91,262.96,1000.0
2019-12-23 12:55:00,262.93,263.07,262.93,263.02,3327.0,262.93,263.07,262.93,263.02,3327.0
2019-12-23 13:00:00,263.13,263.17,263.0,263.0,700.0,263.13,263.17,263.0,263.0,700.0
2019-12-23 13:05:00,262.93,263.17,262.89,263.17,3150.0,262.93,263.17,262.89,263.17,3150.0
2019-12-23 13:10:00,263.16,263.2,263.11,263.2,500.0,263.16,263.2,263.11,263.2,500.0
2019-12-23 13:15:00,263.21,263.55,263.16,263.34,2100.0,263.21,263.55,263.16,263.34,2100.0
2019-12-23 13:20:00,263.33,263.46,263.27,263.46,2080.0,263.33,263.46,263.27,263.46,2080.0
2019-12-23 13:25:00,263.41,263.61,263.41,263.52,2300.0,263.41,263.61,263.41,263.52,2300.0
2019-12-23 13:30:00,263.56,263.58,263.49,263.54,1300.0,263.56,263.58,263.49,263.54,1300.0
2019-12-23 13:35:00,263.54,263.54,263.48,263.48,200.0,263.54,263.54,263.48,263.48,200.0
2019-12-23 13:40:00,263.56,263.77,263.43,263.43,2400.0,263.56,263.77,263.43,263.43,2400.0
2019-12-23 13:45:00,263.26,263.28,262.97,263.1,1995.0,263.26,263.28,262.97,263.1,1995.0
2019-12-23 13:50:00,263.14,263.45,262.93,263.38,3907.0,263.14,263.45,262.93,263.38,3907.0
2019-12-23 13:55:00,263.44,263.44,263.24,263.24,400.0,263.44,263.44,263.24,263.24,400.0
2019-12-23 14:00:00,263.17,263.4,263.17,263.4,1800.0,263.17,263.4,263.17,263.4,1800.0
2019-12-23 14:05:00,263.4,263.49,263.34,263.43,3425.0,263.4,263.49,263.34,263.43,3425.0
2019-12-23 14:10:00,263.49,263.51,263.35,263.42,3200.0,263.49,263.51,263.35,263.42,3200.0
2019-12-23 14:15:00,263.44,263.64,263.43,263.61,1120.0,263.44,263.64,263.43,263.61,1120.0
2019-12-23 14:20:00,263.66,264.05,263.59,264.05,3635.0,263.66,264.05,263.59,264.05,3635.0
2019-12-23 14:25:00,263.99,264.09,263.83,264.03,2000.0,263.99,264.09,263.83,264.03,2000.0
2019-12-23 14:30:00,264.02,264.02,263.89,263.92,1400.0,264.02,264.02,263.89,263.92,1400.0
2019-12-23 14:35:00,263.97,264.11,263.89,264.11,2600.0,263.97,264.11,263.89,264.11,2600.0
2019-12-23 14:40:00,264.15,264.53,264.14,264.49,2700.0,264.15,264.53,264.14,264.49,2700.0
2019-12-23 14:45:00,264.46,264.76,264.37,264.65,5093.0,264.46,264.76,264.37,264.65,5093.0
2019-12-23 14:50:00,264.59,264.67,264.44,264.6,3287.0,264.59,264.67,264.44,264.6,3287.0
2019-12-23 14:55:00,264.56,264.59,264.33,264.33,4748.0,264.56,264.59,264.33,264.33,4748.0
2019-12-23 15:00:00,264.19,264.47,264.04,264.08,3700.0,264.19,264.47,264.04,264.08,3700.0
2019-12-23 15:05:00,264.06,264.4,264.04,264.27,8760.0,264.06,264.4,264.04,264.27,8760.0
2019-12-23 15:10:00,264.25,264.35,264.17,264.24,5279.0,264.25,264.35,264.17,264.24,5279.0
2019-12-23 15:15:00,264.24,265.31,264.24,264.89,15011.0,264.24,265.31,264.24,264.89,15011.0
2019-12-23 15:20:00,264.9,265.1,264.8,264.95,7770.0,264.9,265.1,264.8,264.95,7770.0
2019-12-23 15:25:00,264.92,265.0,264.68,264.94,3803.0,264.92,265.0,264.68,264.94,3803.0
2019-12-23 15:30:00,264.96,265.06,264.55,264.55,5606.0,264.96,265.06,264.55,264.55,5606.0
2019-12-23 15:35:00,264.59,264.63,264.29,264.43,7077.0,264.59,264.63,264.29,264.43,7077.0
2019-12-23 15:40:00,264.41,264.51,264.29,264.39,4495.0,264.41,264.51,264.29,264.39,4495.0
2019-12-23 15:45:00,264.44,265.01,264.41,264.91,12300.0,264.44,265.01,264.41,264.91,12300.0
2019-12-23 15:50:00,265.01,265.2,264.15,264.25,16606.0,265.01,265.2,264.15,264.25,16606.0
2019-12-23 15:55:00,264.34,264.37,263.84,263.97,18476.0,264.34,264.37,263.84,263.97,18476.0
2019-12-24 09:30:00,265.13,265.93,263.5,265.9,6748.0,265.13,265.93,263.5,265.9,6748.0
2019-12-24 09:35:00,265.12,265.65,264.83,265.65,4766.0,265.12,265.65,264.83,265.65,4766.0
2019-12-24 09:40:00,265.66,265.91,264.44,264.47,4837.0,265.66,265.91,264.44,264.47,4837.0
2019-12-24 09:45:00,264.48,264.51,263.55,263.55,1628.0,264.48,264.51,263.55,263.55,1628.0
2019-12-24 09:50:00,262.91,262.91,262.91,262.91,221.0,262.91,262.91,262.91,262.91,221.0
2019-12-24 09:55:00,262.53,262.87,261.56,261.81,3810.0,262.53,262.87,261.56,261.81,3810.0
2019-12-24 10:00:00,262.41,263.07,262.41,262.63,1813.0,262.41,263.07,262.41,262.63,1813.0
2019-12-24 10:05:00,262.44,262.56,262.21,262.22,803.0,262.44,262.56,262.21,262.22,803.0
2019-12-24 10:10:00,262.15,262.15,261.46,261.59,2986.0,262.15,262.15,261.46,261.59,2986.0
2019-12-24 10:15:00,261.5,261.91,261.5,261.59,1400.0,261.5,261.91,261.5,261.59,1400.0
2019-12-24 10:20:00,262.04,262.04,261.76,261.99,700.0,262.04,262.04,261.76,261.99,700.0
2019-12-24 10:25:00,262.11,262.38,262.07,262.38,400.0,262.11,262.38,262.07,262.38,400.0
2019-12-24 10:30:00,262.62,263.25,262.53,263.0,7273.0,262.62,263.25,262.53,263.0,7273.0
2019-12-24 10:35:00,263.2,263.2,263.16,263.16,200.0,263.2,263.2,263.16,263.16,200.0
2019-12-24 10:40:00,263.0,263.05,262.94,263.04,1554.0,263.0,263.05,262.94,263.04,1554.0
2019-12-24 10:45:00,262.95,263.14,262.93,263.1,7354.0,262.95,263.14,262.93,263.1,7354.0
2019-12-24 10:50:00,263.07,263.15,263.07,263.15,300.0,263.07,263.15,263.07,263.15,300.0
2019-12-24 10:55:00,263.36,263.36,262.96,263.07,1000.0,263.36,263.36,262.96,263.07,1000.0
2019-12-24 11:00:00,262.98,263.38,262.98,263.25,2324.0,262.98,263.38,262.98,263.25,2324.0
2019-12-24 11:05:00,263.27,263.37,263.18,263.19,1115.0,263.27,263.37,263.18,263.19,1115.0
2019-12-24 11:10:00,263.2,263.28,262.43,262.43,3940.0,263.2,263.28,262.43,262.43,3940.0
2019-12-24 11:15:00,262.25,262.25,262.13,262.17,700.0,262.25,262.25,262.13,262.17,700.0
2019-12-24 11:20:00,262.19,262.54,262.19,262.54,2400.0,262.19,262.54,262.19,262.54,2400.0
2019-12-24 11:25:00,262.62,262.62,262.46,262.46,643.0,262.62,262.62,262.46,262.46,643.0
2019-12-24 11:30:00,262.46,262.59,261.98,262.25,5914.0,262.46,262.59,261.98,262.25,5914.0
2019-12-24 11:35:00,262.25,262.5,262.12,262.5,2300.0,262.25,262.5,262.12,262.5,2300.0
2019-12-24 11:40:00,262.51,262.67,262.51,262.61,1966.0,262.51,262.67,262.51,262.61,1966.0
2019-12-24 11:45:00,262.45,262.76,262.45,262.6,1523.0,262.45,262.76,262.45,262.6,1523.0
2019-12-24 11:50:00,262.55,262.61,262.34,262.5,2700.0,262.55,262.61,262.34,262.5,2700.0
2019-12-24 11:55:00,262.42,262.58,262.42,262.53,1200.0,262.42,262.58,262.42,262.53,1200.0
2019-12-24 12:00:00,262.6,262.99,262.6,262.91,1536.0,262.6,262.99,262.6,262.91,1536.0
2019-12-24 12:05:00,262.97,263.26,262.97,263.14,2100.0,262.97,263.26,262.97,263.14,2100.0
2019-12-24 12:10:00,263.04,263.04,263.01,263.03,500.0,263.04,263.04,263.01,263.03,500.0
2019-12-24 12:15:00,262.9,263.01,262.65,263.01,900.0,262.9,263.01,262.65,263.01,900.0
2019-12-24 12:20:00,262.9,262.96,262.9,262.96,200.0,262.9,262.96,262.9,262.96,200.0
2019-12-24 12:25:00,262.94,262.95,262.55,262.68,2500.0,262.94,262.95,262.55,262.68,2500.0
2019-12-24 12:30:00,262.72,263.26,262.72,263.26,1356.0,262.72,263.26,262.72,263.26,1356.0
2019-12-24 12:35:00,263.27,263.85,263.27,263.54,2300.0,263.27,263.85,263.27,263.54,2300.0
2019-12-24 12:40:00,263.5,263.5,262.94,263.04,1500.0,263.5,263.5,262.94,263.04,1500.0
2019-12-24 12:45:00,262.99,263.66,262.91,263.51,3636.0,262.99,263.66,262.91,263.51,3636.0
2019-12-24 12:50:00,263.52,263.65,262.93,263.11,3600.0,263.52,263.65,262.93,263.11,3600.0
2019-12-24 12:55:00,263.17,263.41,263.02,263.25,5840.0,263.17,263.41,263.02,263.25,5840.0
2019-12-26 09:30:00,263.1,263.1,261.58,261.58,3981.0,263.1,263.1,261.58,261.58,3981.0
2019-12-26 09:35:00,261.44,261.44,261.04,261.04,226.0,261.44,261.44,261.04,261.04,226.0
2019-12-26 09:40:00,261.5,261.64,261.32,261.64,811.0,261.5,261.64,261.32,261.64,811.0
2019-12-26 09:45:00,261.59,261.67,261.5,261.65,700.0,261.59,261.67,261.5,261.65,700.0
2019-12-26 09:50:00,261.8,262.1,261.8,262.1,300.0,261.8,262.1,261.8,262.1,300.0
2019-12-26 09:55:00,262.16,262.16,261.82,261.9,546.0,262.16,262.16,261.82,261.9,546.0
2019-12-26 10:00:00,261.8,262.02,261.2,261.21,900.0,261.8,262.02,261.2,261.21,900.0
2019-12-26 10:05:00,261.1,261.23,260.66,261.12,874.0,261.1,261.23,260.66,261.12,874.0
2019-12-26 10:10:00,261.25,261.74,261.25,261.74,1350.0,261.25,261.74,261.25,261.74,1350.0
2019-12-26 10:15:00,261.57,261.74,260.85,260.85,900.0,261.57,261.74,260.85,260.85,900.0
2019-12-26 10:20:00,261.04,261.34,261.04,261.31,800.0,261.04,261.34,261.04,261.31,800.0
2019-12-26 10:25:00,261.4,261.61,261.39,261.45,300.0,261.4,261.61,261.39,261.45,300.0
2019-12-26 10:30:00,261.52,261.54,261.27,261.27,460.0,261.52,261.54,261.27,261.27,460.0
2019-12-26 10:35:00,261.35,261.38,261.26,261.26,500.0,261.35,261.38,261.26,261.26,500.0
2019-12-26 10:40:00,261.26,261.26,261.26,261.26,0.0,261.26,261.26,261.26,261.26,0.0
2019-12-26 10:45:00,261.25,261.31,261.16,261.16,400.0,261.25,261.31,261.16,261.16,400.0
2019-12-26 10:50:00,261.3,261.3,261.21,261.22,400.0,261.3,261.3,261.21,261.22,400.0
2019-12-26 10:55:00,260.93,261.0,260.62,261.0,600.0,260.93,261.0,260.62,261.0,600.0
2019-12-26 11:00:00,261.07,261.15,260.97,260.98,2000.0,261.07,261.15,260.97,260.98,2000.0
2019-12-26 11:05:00,260.99,261.03,260.84,260.84,3700.0,260.99,261.03,260.84,260.84,3700.0
2019-12-26 11:10:00,260.49,260.49,260.04,260.05,1212.0,260.49,260.49,260.04,260.05,1212.0
2019-12-26 11:15:00,260.07,260.15,259.78,259.78,700.0,260.07,260.15,259.78,259.78,700.0
2019-12-26 11:20:00,259.99,260.27,259.84,260.11,1100.0,259.99,260.27,259.84,260.11,1100.0
2019-12-26 11:25:00,260.19,260.2,260.15,260.16,400.0,260.19,260.2,260.15,260.16,400.0
2019-12-26 11:30:00,260.28,260.28,260.22,260.22,304.0,260.28,260.28,260.22,260.22,304.0
2019-12-26 11:35:00,260.33,260.52,260.26,260.52,1100.0,260.33,260.52,260.26,260.52,1100.0
2019-12-26 11:40:00,260.36,260.45,260.36,260.45,300.0,260.36,260.45,260.36,260.45,300.0
2019-12-26 11:45:00,260.44,260.45,260.36,260.43,900.0,260.44,260.45,260.36,260.43,900.0
2019-12-26 11:50:00,260.48,260.57,260.48,260.49,900.0,260.48,260.57,260.48,260.49,900.0
2019-12-26 11:55:00,260.59,260.83,260.59,260.66,800.0,260.59,260.83,260.59,260.66,800.0
2019-12-26 12:00:00,260.53,260.53,260.53,260.53,100.0,260.53,260.53,260.53,260.53,100.0
2019-12-26 12:05:00,260.48,260.67,260.48,260.62,1300.0,260.48,260.67,260.48,260.62,1300.0
2019-12-26 12:10:00,260.65,260.79,260.53,260.55,1400.0,260.65,260.79,260.53,260.55,1400.0
2019-12-26 12:15:00,260.5,260.52,260.26,260.26,600.0,260.5,260.52,260.26,260.26,600.0
2019-12-26 12:20:00,260.26,260.26,260.26,260.26,0.0,260.26,260.26,260.26,260.26,0.0
2019-12-26 12:25:00,260.2,260.34,260.2,260.3,500.0,260.2,260.34,260.2,260.3,500.0
2019-12-26 12:30:00,260.43,260.43,260.43,260.43,100.0,260.43,260.43,260.43,260.43,100.0
2019-12-26 12:35:00,260.53,260.53,260.4,260.4,500.0,260.53,260.53,260.4,260.4,500.0
2019-12-26 12:40:00,260.23,260.37,260.23,260.37,300.0,260.23,260.37,260.23,260.37,300.0
2019-12-26 12:45:00,260.36,260.5,260.36,260.5,200.0,260.36,260.5,260.36,260.5,200.0
2019-12-26 12:50:00,260.41,260.41,260.41,260.41,300.0,260.41,260.41,260.41,260.41,300.0
2019-12-26 12:55:00,260.32,260.58,260.32,260.58,1300.0,260.32,260.58,260.32,260.58,1300.0
2019-12-26 13:00:00,260.48,260.59,260.48,260.53,909.0,260.48,260.59,260.48,260.53,909.0
2019-12-26 13:05:00,260.51,260.58,260.51,260.58,700.0,260.51,260.58,260.51,260.58,700.0
2019-12-26 13:10:00,260.49,260.49,260.45,260.45,300.0,260.49,260.49,260.45,260.45,300.0
2019-12-26 13:15:00,260.53,260.53,260.5,260.53,400.0,260.53,260.53,260.5,260.53,400.0
2019-12-26 13:20:00,260.48,260.5,260.48,260.5,200.0,260.48,260.5,260.48,260.5,200.0
2019-12-26 13:25:00,260.45,260.5,260.37,260.46,1000.0,260.45,260.5,260.37,260.46,1000.0
2019-12-26 13:30:00,260.58,260.58,260.54,260.54,200.0,260.58,260.58,260.54,260.54,200.0
2019-12-26 13:35:00,260.55,260.73,260.55,260.73,907.0,260.55,260.73,260.55,260.73,907.0
2019-12-26 13:40:00,260.75,260.83,260.75,260.82,400.0,260.75,260.83,260.75,260.82,400.0
2019-12-26 13:45:00,260.82,260.82,260.82,260.82,0.0,260.82,260.82,260.82,260.82,0.0
2019-12-26 13:50:00,260.88,260.88,260.88,260.88,100.0,260.88,260.88,260.88,260.88,100.0
2019-12-26 13:55:00,260.87,260.91,260.87,260.91,400.0,260.87,260.91,260.87,260.91,400.0
2019-12-26 14:00:00,260.94,261.01,260.93,261.01,1200.0,260.94,261.01,260.93,261.01,1200.0
2019-12-26 14:05:00,261.02,261.07,260.9,260.9,300.0,261.02,261.07,260.9,260.9,300.0
2019-12-26 14:10:00,260.84,260.85,260.79,260.82,500.0,260.84,260.85,260.79,260.82,500.0
2019-12-26 14:15:00,260.85,260.89,260.85,260.89,200.0,260.85,260.89,260.85,260.89,200.0
2019-12-26 14:20:00,260.9,260.9,260.73,260.73,720.0,260.9,260.9,260.73,260.73,720.0
2019-12-26 14:25:00,260.8,260.8,260.58,260.58,600.0,260.8,260.8,260.58,260.58,600.0
2019-12-26 14:30:00,260.58,260.65,260.58,260.65,600.0,260.58,260.65,260.58,260.65,600.0
2019-12-26 14:35:00,260.51,260.62,260.36,260.54,3506.0,260.51,260.62,260.36,260.54,3506.0
2019-12-26 14:40:00,260.48,260.51,260.33,260.51,1000.0,260.48,260.51,260.33,260.51,1000.0
2019-12-26 14:45:00,260.51,260.57,260.51,260.57,200.0,260.51,260.57,260.51,260.57,200.0
2019-12-26 14:50:00,260.59,260.59,260.52,260.53,500.0,260.59,260.59,260.52,260.53,500.0
2019-12-26 14:55:00,260.55,260.55,260.44,260.47,700.0,260.55,260.55,260.44,260.47,700.0
2019-12-26 15:00:00,260.45,260.48,260.34,260.35,1100.0,260.45,260.48,260.34,260.35,1100.0
2019-12-26 15:05:00,260.3,260.44,260.3,260.44,700.0,260.3,260.44,260.3,260.44,700.0
2019-12-26 15:10:00,260.44,260.59,260.44,260.54,1050.0,260.44,260.59,260.44,260.54,1050.0
2019-12-26 15:15:00,260.64,260.8,260.64,260.8,417.0,260.64,260.8,260.64,260.8,417.0
2019-12-26 15:20:00,260.76,260.8,260.76,260.8,300.0,260.76,260.8,260.76,260.8,300.0
2019-12-26 15:25:00,260.77,260.85,260.73,260.73,800.0,260.77,260.85,260.73,260.73,800.0
2019-12-26 15:30:00,260.83,260.9,260.69,260.74,1800.0,260.83,260.9,260.69,260.74,1800.0
2019-12-26 15:35:00,260.69,260.75,260.61,260.75,1516.0,260.69,260.75,260.61,260.75,1516.0
2019-12-26 15:40:00,260.76,260.91,260.65,260.91,4059.0,260.76,260.91,260.65,260.91,4059.0
2019-12-26 15:45:00,260.94,261.13,260.94,261.03,1828.0,260.94,261.13,260.94,261.03,1828.0
2019-12-26 15:50:00,261.06,261.22,260.89,261.22,1806.0,261.06,261.22,260.89,261.22,1806.0
2019-12-26 15:55:00,261.32,261.61,261.04,261.34,13245.0,261.32,261.61,261.04,261.34,13245.0
2019-12-27 09:30:00,261.9,263.92,261.9,262.36,2393.0,261.9,263.92,261.9,262.36,2393.0
2019-12-27 09:35:00,262.13,262.13,260.95,260.95,1225.0,262.13,262.13,260.95,260.95,1225.0
2019-12-27 09:40:00,261.15,261.15,260.6,260.6,1307.0,261.15,261.15,260.6,260.6,1307.0
2019-12-27 09:45:00,260.33,260.33,259.9,260.07,700.0,260.33,260.33,259.9,260.07,700.0
2019-12-27 09:50:00,259.67,260.03,259.67,260.03,700.0,259.67,260.03,259.67,260.03,700.0
2019-12-27 09:55:00,260.66,260.67,260.66,260.66,250.0,260.66,260.67,260.66,260.66,250.0
2019-12-27 10:00:00,260.56,261.2,260.36,261.2,1250.0,260.56,261.2,260.36,261.2,1250.0
2019-12-27 10:05:00,261.22,262.17,261.21,261.86,1940.0,261.22,262.17,261.21,261.86,1940.0
2019-12-27 10:10:00,261.76,261.85,261.59,261.61,1000.0,261.76,261.85,261.59,261.61,1000.0
2019-12-27 10:15:00,261.7,262.08,261.49,262.08,1333.0,261.7,262.08,261.49,262.08,1333.0
2019-12-27 10:20:00,261.74,262.06,261.73,262.06,1035.0,261.74,262.06,261.73,262.06,1035.0
2019-12-27 10:25:00,262.11,262.11,261.72,261.75,2200.0,262.11,262.11,261.72,261.75,2200.0
2019-12-27 10:30:00,261.65,262.11,261.64,262.11,1795.0,261.65,262.11,261.64,262.11,1795.0
2019-12-27 10:35:00,261.99,262.22,261.99,262.22,3069.0,261.99,262.22,261.99,262.22,3069.0
2019-12-27 10:40:00,262.35,262.42,262.35,262.42,300.0,262.35,262.42,262.35,262.42,300.0
2019-12-27 10:45:00,262.03,262.16,262.0,262.15,1000.0,262.03,262.16,262.0,262.15,1000.0
2019-12-27 10:50:00,262.18,262.18,261.9,262.1,814.0,262.18,262.18,261.9,262.1,814.0
2019-12-27 10:55:00,262.08,262.16,262.08,262.16,200.0,262.08,262.16,262.08,262.16,200.0
2019-12-27 11:00:00,262.0,262.11,262.0,262.11,200.0,262.0,262.11,262.0,262.11,200.0
2019-12-27 11:05:00,262.09,262.19,262.09,262.1,700.0,262.09,262.19,262.09,262.1,700.0
2019-12-27 11:10:00,261.61,261.65,261.6,261.6,500.0,261.61,261.65,261.6,261.6,500.0
2019-12-27 11:15:00,261.7,261.87,261.68,261.75,1350.0,261.7,261.87,261.68,261.75,1350.0
2019-12-27 11:20:00,262.24,262.24,262.17,262.17,200.0,262.24,262.24,262.17,262.17,200.0
2019-12-27 11:25:00,262.38,262.38,262.38,262.38,100.0,262.38,262.38,262.38,262.38,100.0
2019-12-27 11:30:00,262.42,262.55,262.42,262.55,300.0,262.42,262.55,262.42,262.55,300.0
2019-12-27 11:35:00,262.5,262.5,262.26,262.31,600.0,262.5,262.5,262.26,262.31,600.0
2019-12-27 11:40:00,262.38,262.89,262.33,262.89,1400.0,262.38,262.89,262.33,262.89,1400.0
2019-12-27 11:45:00,262.81,263.17,262.81,263.17,1200.0,262.81,263.17,262.81,263.17,1200.0
2019-12-27 11:50:00,263.11,263.15,262.97,263.0,500.0,263.11,263.15,262.97,263.0,500.0
2019-12-27 11:55:00,262.93,263.27,262.92,263.17,1600.0,262.93,263.27,262.92,263.17,1600.0
2019-12-27 12:00:00,263.02,263.02,262.58,262.82,1100.0,263.02,263.02,262.58,262.82,1100.0
2019-12-27 12:05:00,262.64,262.89,262.64,262.89,900.0,262.64,262.89,262.64,262.89,900.0
2019-12-27 12:10:00,262.92,263.09,262.92,262.96,1005.0,262.92,263.09,262.92,262.96,1005.0
2019-12-27 12:15:00,263.02,263.25,262.99,263.25,1000.0,263.02,263.25,262.99,263.25,1000.0
2019-12-27 12:20:00,263.28,263.28,263.05,263.05,200.0,263.28,263.28,263.05,263.05,200.0
2019-12-27 12:25:00,262.96,263.07,262.95,262.99,1004.0,262.96,263.07,262.95,262.99,1004.0
2019-12-27 12:30:00,262.95,263.0,262.81,262.99,600.0,262.95,263.0,262.81,262.99,600.0
2019-12-27 12:35:00,262.92,263.06,262.8,263.06,700.0,262.92,263.06,262.8,263.06,700.0
2019-12-27 12:40:00,263.0,263.0,262.95,262.99,300.0,263.0,263.0,262.95,262.99,300.0
2019-12-27 12:45:00,263.32,263.56,263.32,263.46,800.0,263.32,263.56,263.32,263.46,800.0
2019-12-27 12:50:00,263.55,263.55,263.55,263.55,200.0,263.55,263.55,263.55,263.55,200.0
2019-12-27 12:55:00,263.59,263.61,263.52,263.52,600.0,263.59,263.61,263.52,263.52,600.0
2019-12-27 13:00:00,263.62,263.97,263.62,263.95,2400.0,263.62,263.97,263.62,263.95,2400.0
2019-12-27 13:05:00,264.0,264.0,263.82,264.0,500.0,264.0,264.0,263.82,264.0,500.0
2019-12-27 13:10:00,263.94,263.94,263.82,263.85,600.0,263.94,263.94,263.82,263.85,600.0
2019-12-27 13:15:00,263.67,263.68,263.6,263.66,600.0,263.67,263.68,263.6,263.66,600.0
2019-12-27 13:20:00,263.62,263.66,263.57,263.57,800.0,263.62,263.66,263.57,263.57,800.0
2019-12-27 13:25:00,263.46,263.51,263.22,263.22,700.0,263.46,263.51,263.22,263.22,700.0
2019-12-27 13:30:00,263.27,263.5,263.27,263.48,1250.0,263.27,263.5,263.27,263.48,1250.0
2019-12-27 13:35:00,263.39,263.7,263.39,263.7,800.0,263.39,263.7,263.39,263.7,800.0
2019-12-27 13:40:00,263.66,263.76,263.66,263.76,500.0,263.66,263.76,263.66,263.76,500.0
2019-12-27 13:45:00,263.7,263.7,263.6,263.61,200.0,263.7,263.7,263.6,263.61,200.0
2019-12-27 13:50:00,263.51,263.6,263.43,263.6,1200.0,263.51,263.6,263.43,263.6,1200.0
2019-12-27 13:55:00,263.61,263.61,263.45,263.49,1400.0,263.61,263.61,263.45,263.49,1400.0
2019-12-27 14:00:00,263.55,263.76,263.37,263.6,7906.0,263.55,263.76,263.37,263.6,7906.0
2019-12-27 14:05:00,263.59,263.65,263.58,263.64,1200.0,263.59,263.65,263.58,263.64,1200.0
2019-12-27 14:10:00,263.6,264.04,263.53,264.04,3453.0,263.6,264.04,263.53,264.04,3453.0
2019-12-27 14:15:00,263.73,263.73,263.53,263.54,400.0,263.73,263.73,263.53,263.54,400.0
2019-12-27 14:20:00,263.61,263.93,263.61,263.84,4763.0,263.61,263.93,263.61,263.84,4763.0
2019-12-27 14:25:00,263.37,263.38,263.24,263.34,800.0,263.37,263.38,263.24,263.34,800.0
2019-12-27 14:30:00,263.39,263.62,263.27,263.62,3570.0,263.39,263.62,263.27,263.62,3570.0
2019-12-27 14:35:00,263.46,263.91,263.46,263.9,3026.0,263.46,263.91,263.46,263.9,3026.0
2019-12-27 14:40:00,263.96,263.96,263.71,263.79,2592.0,263.96,263.96,263.71,263.79,2592.0
2019-12-27 14:45:00,263.74,263.74,263.56,263.56,1000.0,263.74,263.74,263.56,263.56,1000.0
2019-12-27 14:50:00,263.68,263.73,263.58,263.73,700.0,263.68,263.73,263.58,263.73,700.0
2019-12-27 14:55:00,263.68,263.74,263.58,263.58,926.0,263.68,263.74,263.58,263.58,926.0
2019-12-27 15:00:00,263.43,263.54,263.43,263.46,800.0,263.43,263.54,263.43,263.46,800.0
2019-12-27 15:05:00,263.43,263.52,263.37,263.45,2000.0,263.43,263.52,263.37,263.45,2000.0
2019-12-27 15:10:00,263.41,263.8,263.41,263.79,1900.0,263.41,263.8,263.41,263.79,1900.0
2019-12-27 15:15:00,263.73,263.81,263.73,263.75,700.0,263.73,263.81,263.73,263.75,700.0
2019-12-27 15:20:00,263.69,263.71,263.49,263.58,2200.0,263.69,263.71,263.49,263.58,2200.0
2019-12-27 15:25:00,263.58,263.86,263.58,263.74,2000.0,263.58,263.86,263.58,263.74,2000.0
2019-12-27 15:30:00,263.59,263.79,263.48,263.49,3600.0,263.59,263.79,263.48,263.49,3600.0
2019-12-27 15:35:00,263.23,263.43,263.22,263.41,1168.0,263.23,263.43,263.22,263.41,1168.0
2019-12-27 15:40:00,263.4,263.52,263.26,263.4,6400.0,263.4,263.52,263.26,263.4,6400.0
2019-12-27 15:45:00,263.37,263.58,263.29,263.37,4133.0,263.37,263.58,263.29,263.37,4133.0
2019-12-27 15:50:00,263.39,264.2,263.24,264.2,10577.0,263.39,264.2,263.24,264.2,10577.0
2019-12-27 15:55:00,264.19,264.29,263.92,263.98,12167.0,264.19,264.29,263.92,263.98,12167.0
2019-12-30 09:30:00,264.12,265.54,263.98,264.36,4354.0,264.12,265.54,263.98,264.36,4354.0
2019-12-30 09:35:00,264.0,264.27,263.04,263.06,2500.0,264.0,264.27,263.04,263.06,2500.0
2019-12-30 09:40:00,262.94,262.94,262.32,262.87,500.0,262.94,262.94,262.32,262.87,500.0
2019-12-30 09:45:00,262.0,263.17,261.83,262.17,2399.0,262.0,263.17,261.83,262.17,2399.0
2019-12-30 09:50:00,261.96,263.09,261.87,262.79,5335.0,261.96,263.09,261.87,262.79,5335.0
2019-12-30 09:55:00,262.74,263.01,262.74,262.98,400.0,262.74,263.01,262.74,262.98,400.0
2019-12-30 10:00:00,263.44,263.53,262.36,262.69,3102.0,263.44,263.53,262.36,262.69,3102.0
2019-12-30 10:05:00,262.7,262.84,262.6,262.84,500.0,262.7,262.84,262.6,262.84,500.0
2019-12-30 10:10:00,262.54,262.55,261.65,261.66,4755.0,262.54,262.55,261.65,261.66,4755.0
2019-12-30 10:15:00,261.39,261.46,260.91,261.05,1500.0,261.39,261.46,260.91,261.05,1500.0
2019-12-30 10:20:00,260.88,261.01,260.6,260.71,2645.0,260.88,261.01,260.6,260.71,2645.0
2019-12-30 10:25:00,260.61,260.7,260.56,260.59,1426.0,260.61,260.7,260.56,260.59,1426.0
2019-12-30 10:30:00,260.57,260.57,260.52,260.52,500.0,260.57,260.57,260.52,260.52,500.0
2019-12-30 10:35:00,261.14,261.48,261.09,261.09,617.0,261.14,261.48,261.09,261.09,617.0
2019-12-30 10:40:00,261.28,261.66,261.28,261.66,400.0,261.28,261.66,261.28,261.66,400.0
2019-12-30 10:45:00,261.53,261.87,261.53,261.85,4416.0,261.53,261.87,261.53,261.85,4416.0
2019-12-30 10:50:00,261.72,261.72,261.35,261.62,968.0,261.72,261.72,261.35,261.62,968.0
2019-12-30 10:55:00,261.65,261.78,261.45,261.78,300.0,261.65,261.78,261.45,261.78,300.0
2019-12-30 11:00:00,261.75,261.91,261.52,261.52,1163.0,261.75,261.91,261.52,261.52,1163.0
2019-12-30 11:05:00,261.47,261.47,261.47,261.47,100.0,261.47,261.47,261.47,261.47,100.0
2019-12-30 11:10:00,261.54,261.95,261.54,261.95,1100.0,261.54,261.95,261.54,261.95,1100.0
2019-12-30 11:15:00,262.22,262.26,262.22,262.26,300.0,262.22,262.26,262.22,262.26,300.0
2019-12-30 11:20:00,262.56,262.56,262.28,262.29,1500.0,262.56,262.56,262.28,262.29,1500.0
2019-12-30 11:25:00,262.23,262.49,262.23,262.26,616.0,262.23,262.49,262.23,262.26,616.0
2019-12-30 11:30:00,262.25,262.27,262.04,262.14,500.0,262.25,262.27,262.04,262.14,500.0
2019-12-30 11:35:00,262.07,262.37,262.07,262.37,600.0,262.07,262.37,262.07,262.37,600.0
2019-12-30 11:40:00,262.27,262.57,262.27,262.57,300.0,262.27,262.57,262.27,262.57,300.0
2019-12-30 11:45:00,262.66,262.83,262.45,262.45,1000.0,262.66,262.83,262.45,262.45,1000.0
2019-12-30 11:50:00,262.59,262.72,262.54,262.58,900.0,262.59,262.72,262.54,262.58,900.0
2019-12-30 11:55:00,262.25,262.45,262.24,262.38,900.0,262.25,262.45,262.24,262.38,900.0
2019-12-30 12:00:00,262.08,262.09,262.08,262.08,195.0,262.08,262.09,262.08,262.08,195.0
2019-12-30 12:05:00,262.08,262.39,262.08,262.21,600.0,262.08,262.39,262.08,262.21,600.0
2019-12-30 12:10:00,262.28,262.44,262.27,262.4,650.0,262.28,262.44,262.27,262.4,650.0
2019-12-30 12:15:00,262.44,262.46,262.44,262.46,600.0,262.44,262.46,262.44,262.46,600.0
2019-12-30 12:20:00,262.28,262.43,262.01,262.16,600.0,262.28,262.43,262.01,262.16,600.0
2019-12-30 12:25:00,262.2,262.22,262.2,262.22,200.0,262.2,262.22,262.2,262.22,200.0
2019-12-30 12:30:00,262.13,262.22,262.13,262.22,2488.0,262.13,262.22,262.13,262.22,2488.0
2019-12-30 12:35:00,262.15,262.22,262.12,262.18,1507.0,262.15,262.22,262.12,262.18,1507.0
2019-12-30 12:40:00,262.1,262.18,262.05,262.11,700.0,262.1,262.18,262.05,262.11,700.0
2019-12-30 12:45:00,262.19,262.25,262.13,262.25,500.0,262.19,262.25,262.13,262.25,500.0
2019-12-30 12:50:00,262.22,262.35,262.21,262.22,600.0,262.22,262.35,262.21,262.22,600.0
2019-12-30 12:55:00,262.28,262.3,262.27,262.28,400.0,262.28,262.3,262.27,262.28,400.0
2019-12-30 13:00:00,262.0,262.0,261.36,261.36,2414.0,262.0,262.0,261.36,261.36,2414.0
2019-12-30 13:05:00,261.34,261.45,261.2,261.45,700.0,261.34,261.45,261.2,261.45,700.0
2019-12-30 13:10:00,261.2,261.45,261.2,261.44,600.0,261.2,261.45,261.2,261.44,600.0
2019-12-30 13:15:00,261.48,261.64,261.38,261.64,1000.0,261.48,261.64,261.38,261.64,1000.0
2019-12-30 13:20:00,261.48,261.96,261.47,261.62,2500.0,261.48,261.96,261.47,261.62,2500.0
2019-12-30 13:25:00,261.74,261.74,261.55,261.56,900.0,261.74,261.74,261.55,261.56,900.0
2019-12-30 13:30:00,261.6,261.6,261.59,261.59,500.0,261.6,261.6,261.59,261.59,500.0
2019-12-30 13:35:00,261.58,261.66,261.53,261.64,5700.0,261.58,261.66,261.53,261.64,5700.0
2019-12-30 13:40:00,261.69,261.69,261.58,261.59,365.0,261.69,261.69,261.58,261.59,365.0
2019-12-30 13:45:00,261.62,261.62,261.43,261.52,1102.0,261.62,261.62,261.43,261.52,1102.0
2019-12-30 13:50:00,261.51,261.53,261.37,261.4,700.0,261.51,261.53,261.37,261.4,700.0
2019-12-30 13:55:00,261.23,261.36,261.23,261.31,700.0,261.23,261.36,261.23,261.31,700.0
2019-12-30 14:00:00,261.26,261.35,261.1,261.1,500.0,261.26,261.35,261.1,261.1,500.0
2019-12-30 14:05:00,260.96,261.11,260.96,261.03,800.0,260.96,261.11,260.96,261.03,800.0
2019-12-30 14:10:00,261.0,261.12,260.97,261.07,1100.0,261.0,261.12,260.97,261.07,1100.0
2019-12-30 14:15:00,261.2,261.62,261.2,261.62,800.0,261.2,261.62,261.2,261.62,800.0
2019-12-30 14:20:00,261.65,261.68,261.47,261.47,1600.0,261.65,261.68,261.47,261.47,1600.0
2019-12-30 14:25:00,261.49,261.71,261.49,261.71,900.0,261.49,261.71,261.49,261.71,900.0
2019-12-30 14:30:00,261.68,261.93,261.68,261.78,3000.0,261.68,261.93,261.68,261.78,3000.0
2019-12-30 14:35:00,261.81,261.84,261.78,261.84,1759.0,261.81,261.84,261.78,261.84,1759.0
2019-12-30 14:40:00,261.85,261.99,261.85,261.99,300.0,261.85,261.99,261.85,261.99,300.0
2019-12-30 14:45:00,261.97,262.06,261.97,262.06,700.0,261.97,262.06,261.97,262.06,700.0
2019-12-30 14:50:00,262.0,262.01,261.81,261.81,1000.0,262.0,262.01,261.81,261.81,1000.0
2019-12-30 14:55:00,261.8,261.82,261.66,261.69,1200.0,261.8,261.82,261.66,261.69,1200.0
2019-12-30 15:00:00,261.79,261.92,261.75,261.92,1200.0,261.79,261.92,261.75,261.92,1200.0
2019-12-30 15:05:00,261.98,262.17,261.98,262.06,1800.0,261.98,262.17,261.98,262.06,1800.0
2019-12-30 15:10:00,262.07,262.25,261.9,261.9,2400.0,262.07,262.25,261.9,261.9,2400.0
2019-12-30 15:15:00,262.0,262.29,262.0,262.22,1000.0,262.0,262.29,262.0,262.22,1000.0
2019-12-30 15:20:00,262.2,262.34,262.13,262.13,1900.0,262.2,262.34,262.13,262.13,1900.0
2019-12-30 15:25:00,262.16,262.21,261.86,261.86,1500.0,262.16,262.21,261.86,261.86,1500.0
2019-12-30 15:30:00,261.99,261.99,261.74,261.74,1300.0,261.99,261.99,261.74,261.74,1300.0
2019-12-30 15:35:00,261.89,261.97,261.81,261.97,1861.0,261.89,261.97,261.81,261.97,1861.0
2019-12-30 15:40:00,261.93,261.97,261.71,261.71,3000.0,261.93,261.97,261.71,261.71,3000.0
2019-12-30 15:45:00,261.76,261.85,261.6,261.85,1700.0,261.76,261.85,261.6,261.85,1700.0
2019-12-30 15:50:00,261.78,261.85,261.54,261.54,5400.0,261.78,261.85,261.54,261.54,5400.0
2019-12-30 15:55:00,261.59,261.69,261.23,261.65,17198.0,261.59,261.69,261.23,261.65,17198.0
2019-12-31 09:30:00,262.07,262.07,261.6,261.61,3502.0,262.07,262.07,261.6,261.61,3502.0
2019-12-31 09:35:00,262.93,262.93,262.27,262.27,500.0,262.93,262.93,262.27,262.27,500.0
2019-12-31 09:40:00,262.37,262.4,262.25,262.25,998.0,262.37,262.4,262.25,262.25,998.0
2019-12-31 09:45:00,262.0,262.05,261.82,262.02,870.0,262.0,262.05,261.82,262.02,870.0
2019-12-31 09:50:00,261.54,261.85,261.54,261.65,722.0,261.54,261.85,261.54,261.65,722.0
2019-12-31 09:55:00,261.85,261.85,260.88,261.52,2300.0,261.85,261.85,260.88,261.52,2300.0
2019-12-31 10:00:00,261.48,261.52,261.28,261.37,1175.0,261.48,261.52,261.28,261.37,1175.0
2019-12-31 10:05:00,261.52,261.99,261.52,261.86,1300.0,261.52,261.99,261.52,261.86,1300.0
2019-12-31 10:10:00,261.72,261.8,261.59,261.75,1689.0,261.72,261.8,261.59,261.75,1689.0
2019-12-31 10:15:00,261.65,262.23,261.65,262.09,3171.0,261.65,262.23,261.65,262.09,3171.0
2019-12-31 10:20:00,261.88,261.88,261.68,261.82,500.0,261.88,261.88,261.68,261.82,500.0
2019-12-31 10:25:00,261.82,261.89,261.44,261.7,1025.0,261.82,261.89,261.44,261.7,1025.0
2019-12-31 10:30:00,261.7,261.7,261.7,261.7,0.0,261.7,261.7,261.7,261.7,0.0
2019-12-31 10:35:00,261.62,261.96,261.62,261.81,1800.0,261.62,261.96,261.62,261.81,1800.0
2019-12-31 10:40:00,261.9,261.9,261.59,261.6,206.0,261.9,261.9,261.59,261.6,206.0
2019-12-31 10:45:00,261.46,261.85,261.46,261.69,1000.0,261.46,261.85,261.46,261.69,1000.0
2019-12-31 10:50:00,261.57,261.64,261.44,261.58,737.0,261.57,261.64,261.44,261.58,737.0
2019-12-31 10:55:00,261.69,261.73,261.11,261.11,1200.0,261.69,261.73,261.11,261.11,1200.0
2019-12-31 11:00:00,261.23,261.39,261.12,261.39,700.0,261.23,261.39,261.12,261.39,700.0
2019-12-31 11:05:00,261.52,261.6,261.35,261.35,600.0,261.52,261.6,261.35,261.35,600.0
2019-12-31 11:10:00,260.88,261.09,260.88,260.97,837.0,260.88,261.09,260.88,260.97,837.0
2019-12-31 11:15:00,261.13,261.38,261.07,261.38,1100.0,261.13,261.38,261.07,261.38,1100.0
2019-12-31 11:20:00,261.05,261.19,261.05,261.15,3257.0,261.05,261.19,261.05,261.15,3257.0
2019-12-31 11:25:00,261.06,261.06,260.73,260.75,1413.0,261.06,261.06,260.73,260.75,1413.0
2019-12-31 11:30:00,260.54,260.79,260.35,260.79,2006.0,260.54,260.79,260.35,260.79,2006.0
2019-12-31 11:35:00,260.97,260.97,260.8,260.97,954.0,260.97,260.97,260.8,260.97,954.0
2019-12-31 11:40:00,261.02,261.21,261.0,261.21,800.0,261.02,261.21,261.0,261.21,800.0
2019-12-31 11:45:00,261.45,261.62,261.45,261.48,700.0,261.45,261.62,261.45,261.48,700.0
2019-12-31 11:50:00,261.12,261.25,261.12,261.25,1900.0,261.12,261.25,261.12,261.25,1900.0
2019-12-31 11:55:00,260.93,261.12,260.84,261.12,700.0,260.93,261.12,260.84,261.12,700.0
2019-12-31 12:00:00,260.98,261.04,260.56,260.8,1100.0,260.98,261.04,260.56,260.8,1100.0
2019-12-31 12:05:00,260.8,260.8,260.79,260.79,200.0,260.8,260.8,260.79,260.79,200.0
2019-12-31 12:10:00,260.66,260.87,260.37,260.71,2000.0,260.66,260.87,260.37,260.71,2000.0
2019-12-31 12:15:00,260.65,260.65,260.62,260.62,700.0,260.65,260.65,260.62,260.62,700.0
2019-12-31 12:20:00,260.36,260.36,259.9,259.9,1400.0,260.36,260.36,259.9,259.9,1400.0
2019-12-31 12:25:00,259.96,260.11,259.96,260.11,1484.0,259.96,260.11,259.96,260.11,1484.0
2019-12-31 12:30:00,260.32,260.4,260.13,260.15,1140.0,260.32,260.4,260.13,260.15,1140.0
2019-12-31 12:35:00,260.39,260.49,260.28,260.39,801.0,260.39,260.49,260.28,260.39,801.0
2019-12-31 12:40:00,260.37,260.42,260.37,260.42,700.0,260.37,260.42,260.37,260.42,700.0
2019-12-31 12:45:00,260.4,260.45,260.27,260.45,2844.0,260.4,260.45,260.27,260.45,2844.0
2019-12-31 12:50:00,260.48,260.6,260.41,260.6,700.0,260.48,260.6,260.41,260.6,700.0
2019-12-31 12:55:00,260.67,260.73,260.67,260.73,1631.0,260.67,260.73,260.67,260.73,1631.0
2019-12-31 13:00:00,260.6,260.63,260.5,260.52,1100.0,260.6,260.63,260.5,260.52,1100.0
2019-12-31 13:05:00,260.71,260.85,260.71,260.81,400.0,260.71,260.85,260.71,260.81,400.0
2019-12-31 13:10:00,260.88,260.95,260.72,260.72,940.0,260.88,260.95,260.72,260.72,940.0
2019-12-31 13:15:00,260.5,260.61,260.46,260.53,900.0,260.5,260.61,260.46,260.53,900.0
2019-12-31 13:20:00,260.59,260.67,260.46,260.53,2006.0,260.59,260.67,260.46,260.53,2006.0
2019-12-31 13:25:00,260.6,260.72,260.47,260.47,600.0,260.6,260.72,260.47,260.47,600.0
2019-12-31 13:30:00,260.56,260.71,260.55,260.63,2490.0,260.56,260.71,260.55,260.63,2490.0
2019-12-31 13:35:00,260.53,260.53,260.48,260.48,300.0,260.53,260.53,260.48,260.48,300.0
2019-12-31 13:40:00,260.51,260.62,260.51,260.62,500.0,260.51,260.62,260.51,260.62,500.0
2019-12-31 13:45:00,260.66,260.72,260.66,260.68,1900.0,260.66,260.72,260.66,260.68,1900.0
2019-12-31 13:50:00,260.58,260.62,260.45,260.45,1300.0,260.58,260.62,260.45,260.45,1300.0
2019-12-31 13:55:00,260.48,260.5,260.41,260.41,500.0,260.48,260.5,260.41,260.41,500.0
2019-12-31 14:00:00,260.4,260.45,260.31,260.45,1202.0,260.4,260.45,260.31,260.45,1202.0
2019-12-31 14:05:00,260.49,260.65,260.4,260.65,860.0,260.49,260.65,260.4,260.65,860.0
2019-12-31 14:10:00,260.65,260.81,260.54,260.54,1600.0,260.65,260.81,260.54,260.54,1600.0
2019-12-31 14:15:00,260.61,260.71,260.61,260.71,700.0,260.61,260.71,260.61,260.71,700.0
2019-12-31 14:20:00,261.0,261.07,260.92,261.0,1947.0,261.0,261.07,260.92,261.0,1947.0
2019-12-31 14:25:00,261.07,261.37,260.93,261.37,2918.0,261.07,261.37,260.93,261.37,2918.0
2019-12-31 14:30:00,261.33,261.47,261.19,261.22,1150.0,261.33,261.47,261.19,261.22,1150.0
2019-12-31 14:35:00,261.13,261.53,261.13,261.52,1432.0,261.13,261.53,261.13,261.52,1432.0
2019-12-31 14:40:00,261.47,261.49,261.42,261.46,700.0,261.47,261.49,261.42,261.46,700.0
2019-12-31 14:45:00,261.55,261.55,261.47,261.47,300.0,261.55,261.55,261.47,261.47,300.0
2019-12-31 14:50:00,261.36,261.36,261.24,261.24,500.0,261.36,261.36,261.24,261.24,500.0
2019-12-31 14:55:00,261.04,261.05,260.76,260.86,5080.0,261.04,261.05,260.76,260.86,5080.0
2019-12-31 15:00:00,260.83,261.05,260.81,261.05,1100.0,260.83,261.05,260.81,261.05,1100.0
2019-12-31 15:05:00,261.04,261.12,261.03,261.09,1400.0,261.04,261.12,261.03,261.09,1400.0
2019-12-31 15:10:00,261.08,261.1,260.96,261.1,700.0,261.08,261.1,260.96,261.1,700.0
2019-12-31 15:15:00,261.1,261.12,260.92,261.09,1680.0,261.1,261.12,260.92,261.09,1680.0
2019-12-31 15:20:00,261.11,261.18,260.99,261.0,837.0,261.11,261.18,260.99,261.0,837.0
2019-12-31 15:25:00,261.01,261.12,260.8,260.83,2308.0,261.01,261.12,260.8,260.83,2308.0
2019-12-31 15:30:00,260.79,260.93,260.79,260.9,1755.0,260.79,260.93,260.79,260.9,1755.0
2019-12-31 15:35:00,260.85,260.88,260.55,260.64,4396.0,260.85,260.88,260.55,260.64,4396.0
2019-12-31 15:40:00,260.69,260.79,260.61,260.69,1691.0,260.69,260.79,260.61,260.69,1691.0
2019-12-31 15:45:00,260.58,260.61,260.31,260.43,2600.0,260.58,260.61,260.31,260.43,2600.0
2019-12-31 15:50:00,260.7,261.16,260.45,261.09,8797.0,260.7,261.16,260.45,261.09,8797.0
2019-12-31 15:55:00,261.31,261.48,260.61,261.01,21598.0,261.31,261.48,260.61,261.01,21598.0
2020-01-02 09:30:00,261.53,262.91,261.08,262.52,10417.0,261.53,262.91,261.08,262.52,10417.0
2020-01-02 09:35:00,262.91,263.97,262.91,263.55,1950.0,262.91,263.97,262.91,263.55,1950.0
2020-01-02 09:40:00,263.23,263.85,263.22,263.56,3700.0,263.23,263.85,263.22,263.56,3700.0
2020-01-02 09:45:00,263.5,263.5,262.21,262.36,1200.0,263.5,263.5,262.21,262.36,1200.0
2020-01-02 09:50:00,262.37,262.57,262.2,262.2,4400.0,262.37,262.57,262.2,262.2,4400.0
2020-01-02 09:55:00,262.23,262.38,261.98,261.98,1900.0,262.23,262.38,261.98,261.98,1900.0
2020-01-02 10:00:00,262.24,262.24,261.4,261.55,2970.0,262.24,262.24,261.4,261.55,2970.0
2020-01-02 10:05:00,261.79,261.79,261.3,261.3,1100.0,261.79,261.79,261.3,261.3,1100.0
2020-01-02 10:10:00,261.43,261.43,260.49,260.81,1500.0,261.43,261.43,260.49,260.81,1500.0
2020-01-02 10:15:00,260.75,261.07,260.69,261.07,1572.0,260.75,261.07,260.69,261.07,1572.0
2020-01-02 10:20:00,261.39,261.58,261.19,261.58,900.0,261.39,261.58,261.19,261.58,900.0
2020-01-02 10:25:00,261.7,262.0,261.7,262.0,700.0,261.7,262.0,261.7,262.0,700.0
2020-01-02 10:30:00,261.83,262.25,261.83,262.25,2626.0,261.83,262.25,261.83,262.25,2626.0
2020-01-02 10:35:00,261.98,262.11,261.97,261.97,520.0,261.98,262.11,261.97,261.97,520.0
2020-01-02 10:40:00,262.0,262.44,262.0,262.27,1600.0,262.0,262.44,262.0,262.27,1600.0
2020-01-02 10:45:00,262.18,262.19,261.47,261.7,4000.0,262.18,262.19,261.47,261.7,4000.0
2020-01-02 10:50:00,261.62,261.71,261.41,261.71,2900.0,261.62,261.71,261.41,261.71,2900.0
2020-01-02 10:55:00,261.81,262.36,261.81,262.31,1400.0,261.81,262.36,261.81,262.31,1400.0
2020-01-02 11:00:00,262.11,262.55,262.11,262.52,700.0,262.11,262.55,262.11,262.52,700.0
2020-01-02 11:05:00,262.48,262.86,262.41,262.66,1400.0,262.48,262.86,262.41,262.66,1400.0
2020-01-02 11:10:00,262.75,262.95,262.49,262.62,2300.0,262.75,262.95,262.49,262.62,2300.0
2020-01-02 11:15:00,262.75,263.06,262.55,263.06,2800.0,262.75,263.06,262.55,263.06,2800.0
2020-01-02 11:20:00,263.13,263.26,262.89,263.26,3518.0,263.13,263.26,262.89,263.26,3518.0
2020-01-02 11:25:00,263.01,263.01,262.01,262.01,1036.0,263.01,263.01,262.01,262.01,1036.0
2020-01-02 11:30:00,261.87,261.87,261.32,261.44,3469.0,261.87,261.87,261.32,261.44,3469.0
2020-01-02 11:35:00,261.51,262.05,261.39,261.95,4970.0,261.51,262.05,261.39,261.95,4970.0
2020-01-02 11:40:00,262.0,262.12,262.0,262.12,500.0,262.0,262.12,262.0,262.12,500.0
2020-01-02 11:45:00,262.16,262.16,261.76,261.76,1611.0,262.16,262.16,261.76,261.76,1611.0
2020-01-02 11:50:00,261.89,262.27,261.69,262.27,2806.0,261.89,262.27,261.69,262.27,2806.0
2020-01-02 11:55:00,261.9,262.02,261.9,261.97,900.0,261.9,262.02,261.9,261.97,900.0
2020-01-02 12:00:00,261.57,261.65,261.35,261.65,2900.0,261.57,261.65,261.35,261.65,2900.0
2020-01-02 12:05:00,261.5,261.74,261.45,261.61,2200.0,261.5,261.74,261.45,261.61,2200.0
2020-01-02 12:10:00,261.5,261.86,261.48,261.86,2800.0,261.5,261.86,261.48,261.86,2800.0
2020-01-02 12:15:00,261.74,262.04,261.74,262.04,871.0,261.74,262.04,261.74,262.04,871.0
2020-01-02 12:20:00,262.36,262.36,262.17,262.22,2524.0,262.36,262.36,262.17,262.22,2524.0
2020-01-02 12:25:00,262.32,262.32,262.03,262.07,2967.0,262.32,262.32,262.03,262.07,2967.0
2020-01-02 12:30:00,261.98,262.14,261.78,261.78,2705.0,261.98,262.14,261.78,261.78,2705.0
2020-01-02 12:35:00,261.83,262.06,261.81,262.01,1948.0,261.83,262.06,261.81,262.01,1948.0
2020-01-02 12:40:00,262.06,262.13,262.06,262.08,926.0,262.06,262.13,262.06,262.08,926.0
2020-01-02 12:45:00,262.13,262.13,261.88,261.95,2400.0,262.13,262.13,261.88,261.95,2400.0
2020-01-02 12:50:00,261.94,261.94,261.77,261.83,900.0,261.94,261.94,261.77,261.83,900.0
2020-01-02 12:55:00,261.87,261.98,261.87,261.92,1498.0,261.87,261.98,261.87,261.92,1498.0
2020-01-02 13:00:00,261.94,261.95,261.47,261.83,7126.0,261.94,261.95,261.47,261.83,7126.0
2020-01-02 13:05:00,261.86,261.92,261.65,261.84,4500.0,261.86,261.92,261.65,261.84,4500.0
2020-01-02 13:10:00,261.92,262.03,261.92,262.03,300.0,261.92,262.03,261.92,262.03,300.0
2020-01-02 13:15:00,262.18,262.18,262.17,262.18,400.0,262.18,262.18,262.17,262.18,400.0
2020-01-02 13:20:00,262.14,262.24,261.99,261.99,2576.0,262.14,262.24,261.99,261.99,2576.0
2020-01-02 13:25:00,261.94,262.03,261.94,262.01,300.0,261.94,262.03,261.94,262.01,300.0
2020-01-02 13:30:00,262.01,262.01,261.86,261.91,800.0,262.01,262.01,261.86,261.91,800.0
2020-01-02 13:35:00,261.81,261.85,261.66,261.71,5494.0,261.81,261.85,261.66,261.71,5494.0
2020-01-02 13:40:00,261.7,261.82,261.68,261.82,1450.0,261.7,261.82,261.68,261.82,1450.0
2020-01-02 13:45:00,261.89,262.08,261.79,262.08,1120.0,261.89,262.08,261.79,262.08,1120.0
2020-01-02 13:50:00,262.01,262.08,262.01,262.05,800.0,262.01,262.08,262.01,262.05,800.0
2020-01-02 13:55:00,262.14,263.0,262.14,262.75,5215.0,262.14,263.0,262.14,262.75,5215.0
2020-01-02 14:00:00,262.83,262.99,262.83,262.93,800.0,262.83,262.99,262.83,262.93,800.0
2020-01-02 14:05:00,262.92,263.51,262.84,263.48,1400.0,262.92,263.51,262.84,263.48,1400.0
2020-01-02 14:10:00,263.51,263.92,263.46,263.81,5687.0,263.51,263.92,263.46,263.81,5687.0
2020-01-02 14:15:00,263.88,264.15,263.88,263.95,700.0,263.88,264.15,263.88,263.95,700.0
2020-01-02 14:20:00,264.13,264.38,263.99,264.21,2200.0,264.13,264.38,263.99,264.21,2200.0
2020-01-02 14:25:00,264.28,264.43,264.15,264.31,1510.0,264.28,264.43,264.15,264.31,1510.0
2020-01-02 14:30:00,264.38,264.38,263.85,263.96,1950.0,264.38,264.38,263.85,263.96,1950.0
2020-01-02 14:35:00,263.83,264.24,263.83,264.23,1200.0,263.83,264.24,263.83,264.23,1200.0
2020-01-02 14:40:00,264.08,264.47,264.08,264.46,2406.0,264.08,264.47,264.08,264.46,2406.0
2020-01-02 14:45:00,264.36,264.72,264.36,264.63,1700.0,264.36,264.72,264.36,264.63,1700.0
2020-01-02 14:50:00,264.64,264.66,264.62,264.63,1300.0,264.64,264.66,264.62,264.63,1300.0
2020-01-02 14:55:00,264.4,264.51,264.33,264.33,1300.0,264.4,264.51,264.33,264.33,1300.0
2020-01-02 15:00:00,264.2,264.39,264.03,264.19,2400.0,264.2,264.39,264.03,264.19,2400.0
2020-01-02 15:05:00,264.32,264.35,264.09,264.18,2011.0,264.32,264.35,264.09,264.18,2011.0
2020-01-02 15:10:00,264.23,264.56,264.23,264.49,2770.0,264.23,264.56,264.23,264.49,2770.0
2020-01-02 15:15:00,264.55,264.56,264.48,264.49,923.0,264.55,264.56,264.48,264.49,923.0
2020-01-02 15:20:00,264.4,264.42,264.24,264.38,3174.0,264.4,264.42,264.24,264.38,3174.0
2020-01-02 15:25:00,264.29,264.5,264.28,264.5,1100.0,264.29,264.5,264.28,264.5,1100.0
2020-01-02 15:30:00,264.44,264.74,264.44,264.68,1293.0,264.44,264.74,264.44,264.68,1293.0
2020-01-02 15:35:00,264.69,264.76,264.53,264.6,1800.0,264.69,264.76,264.53,264.6,1800.0
2020-01-02 15:40:00,264.59,264.7,264.49,264.59,1645.0,264.59,264.7,264.49,264.59,1645.0
2020-01-02 15:45:00,264.63,264.69,264.44,264.56,3016.0,264.63,264.69,264.44,264.56,3016.0
2020-01-02 15:50:00,264.63,265.0,264.63,265.0,4007.0,264.63,265.0,264.63,265.0,4007.0
2020-01-02 15:55:00,265.05,265.26,264.87,265.02,46135.0,265.05,265.26,264.87,265.02,46135.0
2020-01-03 09:30:00,260.87,262.61,259.99,262.56,6452.0,260.87,262.61,259.99,262.56,6452.0
2020-01-03 09:35:00,261.87,261.87,260.79,261.33,800.0,261.87,261.87,260.79,261.33,800.0
2020-01-03 09:40:00,261.07,262.56,261.03,262.21,4560.0,261.07,262.56,261.03,262.21,4560.0
2020-01-03 09:45:00,262.3,263.08,261.77,263.08,2018.0,262.3,263.08,261.77,263.08,2018.0
2020-01-03 09:50:00,262.97,263.56,262.35,262.36,1828.0,262.97,263.56,262.35,262.36,1828.0
2020-01-03 09:55:00,262.45,263.84,262.45,263.84,1400.0,262.45,263.84,262.45,263.84,1400.0
2020-01-03 10:00:00,263.84,263.84,262.01,262.4,1800.0,263.84,263.84,262.01,262.4,1800.0
2020-01-03 10:05:00,262.54,263.27,262.01,262.9,2910.0,262.54,263.27,262.01,262.9,2910.0
2020-01-03 10:10:00,262.93,262.93,262.49,262.59,1100.0,262.93,262.93,262.49,262.59,1100.0
2020-01-03 10:15:00,263.11,263.26,262.44,262.79,2800.0,263.11,263.26,262.44,262.79,2800.0
2020-01-03 10:20:00,262.16,263.81,262.16,263.81,1887.0,262.16,263.81,262.16,263.81,1887.0
2020-01-03 10:25:00,263.5,264.74,263.5,264.74,2524.0,263.5,264.74,263.5,264.74,2524.0
2020-01-03 10:30:00,264.37,264.77,264.22,264.77,700.0,264.37,264.77,264.22,264.77,700.0
2020-01-03 10:35:00,264.55,264.55,264.34,264.45,790.0,264.55,264.55,264.34,264.45,790.0
2020-01-03 10:40:00,264.37,264.66,264.28,264.44,2048.0,264.37,264.66,264.28,264.44,2048.0
2020-01-03 10:45:00,264.53,264.53,264.02,264.02,900.0,264.53,264.53,264.02,264.02,900.0
2020-01-03 10:50:00,264.04,264.04,263.78,263.79,1112.0,264.04,264.04,263.78,263.79,1112.0
2020-01-03 10:55:00,263.74,264.19,263.74,264.19,700.0,263.74,264.19,263.74,264.19,700.0
2020-01-03 11:00:00,264.05,264.11,263.72,263.72,2252.0,264.05,264.11,263.72,263.72,2252.0
2020-01-03 11:05:00,263.62,263.89,263.6,263.89,1200.0,263.62,263.89,263.6,263.89,1200.0
2020-01-03 11:10:00,263.64,264.38,263.64,264.25,2700.0,263.64,264.38,263.64,264.25,2700.0
2020-01-03 11:15:00,264.48,264.48,264.41,264.41,300.0,264.48,264.48,264.41,264.41,300.0
2020-01-03 11:20:00,264.42,264.92,264.32,264.7,1671.0,264.42,264.92,264.32,264.7,1671.0
2020-01-03 11:25:00,264.78,265.1,264.73,264.87,1025.0,264.78,265.1,264.73,264.87,1025.0
2020-01-03 11:30:00,264.93,265.26,264.77,265.26,2189.0,264.93,265.26,264.77,265.26,2189.0
2020-01-03 11:35:00,265.14,265.75,265.13,265.66,2088.0,265.14,265.75,265.13,265.66,2088.0
2020-01-03 11:40:00,265.66,265.76,265.26,265.5,4102.0,265.66,265.76,265.26,265.5,4102.0
2020-01-03 11:45:00,265.43,265.56,265.37,265.44,1320.0,265.43,265.56,265.37,265.44,1320.0
2020-01-03 11:50:00,265.46,265.99,265.46,265.88,3000.0,265.46,265.99,265.46,265.88,3000.0
2020-01-03 11:55:00,265.89,265.97,265.81,265.84,1432.0,265.89,265.97,265.81,265.84,1432.0
2020-01-03 12:00:00,266.22,266.39,265.95,266.02,3046.0,266.22,266.39,265.95,266.02,3046.0
2020-01-03 12:05:00,265.77,265.77,265.47,265.57,1581.0,265.77,265.77,265.47,265.57,1581.0
2020-01-03 12:10:00,265.63,266.01,265.55,265.83,2900.0,265.63,266.01,265.55,265.83,2900.0
2020-01-03 12:15:00,265.88,265.89,265.8,265.8,743.0,265.88,265.89,265.8,265.8,743.0
2020-01-03 12:20:00,265.96,265.96,265.46,265.59,500.0,265.96,265.96,265.46,265.59,500.0
2020-01-03 12:25:00,265.73,265.9,265.62,265.62,1200.0,265.73,265.9,265.62,265.62,1200.0
2020-01-03 12:30:00,265.59,265.88,265.43,265.65,3300.0,265.59,265.88,265.43,265.65,3300.0
2020-01-03 12:35:00,265.44,265.64,264.66,264.66,2930.0,265.44,265.64,264.66,264.66,2930.0
2020-01-03 12:40:00,264.75,264.96,264.58,264.72,3600.0,264.75,264.96,264.58,264.72,3600.0
2020-01-03 12:45:00,264.79,265.24,264.71,265.22,6376.0,264.79,265.24,264.71,265.22,6376.0
2020-01-03 12:50:00,265.05,265.05,264.79,264.86,1000.0,265.05,265.05,264.79,264.86,1000.0
2020-01-03 12:55:00,264.5,264.5,264.09,264.09,5328.0,264.5,264.5,264.09,264.09,5328.0
2020-01-03 13:00:00,264.23,264.68,264.14,264.54,2190.0,264.23,264.68,264.14,264.54,2190.0
2020-01-03 13:05:00,264.43,264.63,264.42,264.54,2300.0,264.43,264.63,264.42,264.54,2300.0
2020-01-03 13:10:00,264.44,264.48,263.93,264.11,5200.0,264.44,264.48,263.93,264.11,5200.0
2020-01-03 13:15:00,264.01,264.24,264.01,264.07,2300.0,264.01,264.24,264.01,264.07,2300.0
2020-01-03 13:20:00,264.03,264.13,263.96,264.13,1927.0,264.03,264.13,263.96,264.13,1927.0
2020-01-03 13:25:00,264.11,264.16,264.01,264.01,3500.0,264.11,264.16,264.01,264.01,3500.0
2020-01-03 13:30:00,264.02,264.16,264.02,264.09,1600.0,264.02,264.16,264.02,264.09,1600.0
2020-01-03 13:35:00,263.98,263.98,263.17,263.34,800.0,263.98,263.98,263.17,263.34,800.0
2020-01-03 13:40:00,263.64,263.77,263.21,263.46,4653.0,263.64,263.77,263.21,263.46,4653.0
2020-01-03 13:45:00,263.48,264.04,263.45,264.04,800.0,263.48,264.04,263.45,264.04,800.0
2020-01-03 13:50:00,263.93,263.98,263.92,263.96,800.0,263.93,263.98,263.92,263.96,800.0
2020-01-03 13:55:00,263.91,264.2,263.84,264.2,1100.0,263.91,264.2,263.84,264.2,1100.0
2020-01-03 14:00:00,264.26,264.31,263.51,263.51,1200.0,264.26,264.31,263.51,263.51,1200.0
2020-01-03 14:05:00,263.62,263.72,263.26,263.26,3073.0,263.62,263.72,263.26,263.26,3073.0
2020-01-03 14:10:00,263.1,263.85,263.09,263.72,1941.0,263.1,263.85,263.09,263.72,1941.0
2020-01-03 14:15:00,263.69,264.08,263.69,264.01,1103.0,263.69,264.08,263.69,264.01,1103.0
2020-01-03 14:20:00,264.06,264.21,264.06,264.19,600.0,264.06,264.21,264.06,264.19,600.0
2020-01-03 14:25:00,264.02,264.25,264.02,264.24,1872.0,264.02,264.25,264.02,264.24,1872.0
2020-01-03 14:30:00,264.36,264.51,264.34,264.49,1300.0,264.36,264.51,264.34,264.49,1300.0
2020-01-03 14:35:00,264.34,264.58,264.24,264.43,1700.0,264.34,264.58,264.24,264.43,1700.0
2020-01-03 14:40:00,264.38,264.63,264.38,264.63,1500.0,264.38,264.63,264.38,264.63,1500.0
2020-01-03 14:45:00,264.64,264.83,264.63,264.78,800.0,264.64,264.83,264.63,264.78,800.0
2020-01-03 14:50:00,265.11,265.11,264.68,264.68,1000.0,265.11,265.11,264.68,264.68,1000.0
2020-01-03 14:55:00,264.79,265.0,264.79,264.83,1770.0,264.79,265.0,264.79,264.83,1770.0
2020-01-03 15:00:00,264.78,265.69,264.77,265.55,2500.0,264.78,265.69,264.77,265.55,2500.0
2020-01-03 15:05:00,265.55,265.55,265.37,265.46,2055.0,265.55,265.55,265.37,265.46,2055.0
2020-01-03 15:10:00,265.36,265.76,265.36,265.45,7142.0,265.36,265.76,265.36,265.45,7142.0
2020-01-03 15:15:00,265.4,265.41,265.14,265.32,1719.0,265.4,265.41,265.14,265.32,1719.0
2020-01-03 15:20:00,265.32,265.44,265.14,265.14,1200.0,265.32,265.44,265.14,265.14,1200.0
2020-01-03 15:25:00,265.15,265.16,265.0,265.0,1327.0,265.15,265.16,265.0,265.0,1327.0
2020-01-03 15:30:00,264.92,264.92,264.56,264.63,2700.0,264.92,264.92,264.56,264.63,2700.0
2020-01-03 15:35:00,264.57,264.74,264.53,264.7,2481.0,264.57,264.74,264.53,264.7,2481.0
2020-01-03 15:40:00,264.7,264.84,264.61,264.72,2725.0,264.7,264.84,264.61,264.72,2725.0
2020-01-03 15:45:00,264.81,264.84,264.58,264.71,3481.0,264.81,264.84,264.58,264.71,3481.0
2020-01-03 15:50:00,264.7,265.14,264.67,264.72,7860.0,264.7,265.14,264.67,264.72,7860.0
2020-01-03 15:55:00,264.7,264.96,264.54,264.85,24875.0,264.7,264.96,264.54,264.85,24875.0
2020-01-06 09:30:00,263.9,263.91,263.0,263.33,5009.0,263.9,263.91,263.0,263.33,5009.0
2020-01-06 09:35:00,263.01,263.14,261.47,261.69,5352.0,263.01,263.14,261.47,261.69,5352.0
2020-01-06 09:40:00,261.81,263.21,261.81,262.94,2114.0,261.81,263.21,261.81,262.94,2114.0
2020-01-06 09:45:00,262.52,262.9,262.24,262.47,4907.0,262.52,262.9,262.24,262.47,4907.0
2020-01-06 09:50:00,263.08,263.13,261.32,262.31,6668.0,263.08,263.13,261.32,262.31,6668.0
2020-01-06 09:55:00,261.92,262.64,261.87,262.29,2785.0,261.92,262.64,261.87,262.29,2785.0
2020-01-06 10:00:00,262.14,262.3,261.84,261.86,1911.0,262.14,262.3,261.84,261.86,1911.0
2020-01-06 10:05:00,261.51,262.3,261.51,262.3,2500.0,261.51,262.3,261.51,262.3,2500.0
2020-01-06 10:10:00,262.36,263.17,262.36,262.98,9516.0,262.36,263.17,262.36,262.98,9516.0
2020-01-06 10:15:00,262.86,263.6,262.71,263.6,2459.0,262.86,263.6,262.71,263.6,2459.0
2020-01-06 10:20:00,263.81,264.57,263.75,264.18,4282.0,263.81,264.57,263.75,264.18,4282.0
2020-01-06 10:25:00,263.84,264.01,263.46,263.63,2116.0,263.84,264.01,263.46,263.63,2116.0
2020-01-06 10:30:00,263.43,263.8,263.43,263.8,1000.0,263.43,263.8,263.43,263.8,1000.0
2020-01-06 10:35:00,263.77,264.46,263.61,264.37,2200.0,263.77,264.46,263.61,264.37,2200.0
2020-01-06 10:40:00,264.46,264.74,264.31,264.74,2400.0,264.46,264.74,264.31,264.74,2400.0
2020-01-06 10:45:00,264.58,264.67,264.38,264.67,2000.0,264.58,264.67,264.38,264.67,2000.0
2020-01-06 10:50:00,264.91,265.05,264.58,265.02,3100.0,264.91,265.05,264.58,265.02,3100.0
2020-01-06 10:55:00,265.07,265.23,264.85,264.99,3007.0,265.07,265.23,264.85,264.99,3007.0
2020-01-06 11:00:00,264.98,265.13,264.8,264.85,2018.0,264.98,265.13,264.8,264.85,2018.0
2020-01-06 11:05:00,264.95,265.08,264.75,264.75,800.0,264.95,265.08,264.75,264.75,800.0
2020-01-06 11:10:00,264.9,265.1,264.75,264.76,1472.0,264.9,265.1,264.75,264.76,1472.0
2020-01-06 11:15:00,264.83,265.28,264.83,265.28,2726.0,264.83,265.28,264.83,265.28,2726.0
2020-01-06 11:20:00,265.75,265.75,265.26,265.26,1900.0,265.75,265.75,265.26,265.26,1900.0
2020-01-06 11:25:00,265.26,265.46,265.21,265.25,1700.0,265.26,265.46,265.21,265.25,1700.0
2020-01-06 11:30:00,265.42,265.53,265.21,265.21,2800.0,265.42,265.53,265.21,265.21,2800.0
2020-01-06 11:35:00,265.12,265.43,265.12,265.32,1155.0,265.12,265.43,265.12,265.32,1155.0
2020-01-06 11:40:00,265.31,265.38,264.87,264.91,3402.0,265.31,265.38,264.87,264.91,3402.0
2020-01-06 11:45:00,264.99,265.09,264.82,264.82,2300.0,264.99,265.09,264.82,264.82,2300.0
2020-01-06 11:50:00,264.86,265.41,264.86,265.05,3900.0,264.86,265.41,264.86,265.05,3900.0
2020-01-06 11:55:00,265.05,265.11,264.82,265.11,3000.0,265.05,265.11,264.82,265.11,3000.0
2020-01-06 12:00:00,265.04,265.11,264.72,264.72,5523.0,265.04,265.11,264.72,264.72,5523.0
2020-01-06 12:05:00,264.76,264.95,263.99,264.65,9060.0,264.76,264.95,263.99,264.65,9060.0
2020-01-06 12:10:00,264.58,265.28,264.58,264.73,2413.0,264.58,265.28,264.58,264.73,2413.0
2020-01-06 12:15:00,264.77,265.5,264.72,265.5,2570.0,264.77,265.5,264.72,265.5,2570.0
2020-01-06 12:20:00,265.53,265.62,265.5,265.5,1500.0,265.53,265.62,265.5,265.5,1500.0
2020-01-06 12:25:00,265.31,265.73,265.31,265.45,3810.0,265.31,265.73,265.31,265.45,3810.0
2020-01-06 12:30:00,265.74,266.01,265.62,265.93,2322.0,265.74,266.01,265.62,265.93,2322.0
2020-01-06 12:35:00,265.76,265.95,265.73,265.88,4870.0,265.76,265.95,265.73,265.88,4870.0
2020-01-06 12:40:00,265.83,266.11,265.83,265.91,1762.0,265.83,266.11,265.83,265.91,1762.0
2020-01-06 12:45:00,266.11,266.23,266.05,266.18,1000.0,266.11,266.23,266.05,266.18,1000.0
2020-01-06 12:50:00,266.24,266.36,266.24,266.27,1902.0,266.24,266.36,266.24,266.27,1902.0
2020-01-06 12:55:00,266.37,266.44,266.34,266.35,1600.0,266.37,266.44,266.34,266.35,1600.0
2020-01-06 13:00:00,266.31,266.8,266.31,266.75,1915.0,266.31,266.8,266.31,266.75,1915.0
2020-01-06 13:05:00,266.93,267.05,266.73,267.03,3585.0,266.93,267.05,266.73,267.03,3585.0
2020-01-06 13:10:00,267.17,267.18,266.89,267.02,4052.0,267.17,267.18,266.89,267.02,4052.0
2020-01-06 13:15:00,267.07,267.07,266.38,266.53,4102.0,267.07,267.07,266.38,266.53,4102.0
2020-01-06 13:20:00,266.48,266.58,266.12,266.43,4715.0,266.48,266.58,266.12,266.43,4715.0
2020-01-06 13:25:00,266.5,266.63,266.43,266.63,2874.0,266.5,266.63,266.43,266.63,2874.0
2020-01-06 13:30:00,266.54,266.54,266.47,266.47,923.0,266.54,266.54,266.47,266.47,923.0
2020-01-06 13:35:00,266.52,266.76,266.52,266.74,2200.0,266.52,266.76,266.52,266.74,2200.0
2020-01-06 13:40:00,266.65,266.7,266.65,266.7,400.0,266.65,266.7,266.65,266.7,400.0
2020-01-06 13:45:00,266.66,266.76,266.63,266.63,1600.0,266.66,266.76,266.63,266.63,1600.0
2020-01-06 13:50:00,266.57,266.63,266.57,266.63,700.0,266.57,266.63,266.57,266.63,700.0
2020-01-06 13:55:00,266.62,266.67,266.33,266.67,1506.0,266.62,266.67,266.33,266.67,1506.0
2020-01-06 14:00:00,266.57,266.58,266.18,266.18,1100.0,266.57,266.58,266.18,266.18,1100.0
2020-01-06 14:05:00,266.18,266.23,266.18,266.23,200.0,266.18,266.23,266.18,266.23,200.0
2020-01-06 14:10:00,266.29,266.48,266.17,266.43,3900.0,266.29,266.48,266.17,266.43,3900.0
2020-01-06 14:15:00,266.37,266.46,266.21,266.29,4559.0,266.37,266.46,266.21,266.29,4559.0
2020-01-06 14:20:00,266.3,266.57,266.2,266.56,2035.0,266.3,266.57,266.2,266.56,2035.0
2020-01-06 14:25:00,266.48,266.52,266.36,266.4,1200.0,266.48,266.52,266.36,266.4,1200.0
2020-01-06 14:30:00,266.38,266.38,266.05,266.32,5195.0,266.38,266.38,266.05,266.32,5195.0
2020-01-06 14:35:00,266.39,266.47,266.11,266.31,7758.0,266.39,266.47,266.11,266.31,7758.0
2020-01-06 14:40:00,266.19,266.36,265.84,265.91,3500.0,266.19,266.36,265.84,265.91,3500.0
2020-01-06 14:45:00,266.03,266.03,265.92,266.03,1102.0,266.03,266.03,265.92,266.03,1102.0
2020-01-06 14:50:00,266.06,266.09,265.8,265.83,1200.0,266.06,266.09,265.8,265.83,1200.0
2020-01-06 14:55:00,265.74,265.89,265.59,265.71,2201.0,265.74,265.89,265.59,265.71,2201.0
2020-01-06 15:00:00,265.77,265.87,265.72,265.83,4700.0,265.77,265.87,265.72,265.83,4700.0
2020-01-06 15:05:00,265.77,265.96,265.74,265.86,3568.0,265.77,265.96,265.74,265.86,3568.0
2020-01-06 15:10:00,265.92,266.38,265.92,266.38,1700.0,265.92,266.38,265.92,266.38,1700.0
2020-01-06 15:15:00,266.41,266.42,266.24,266.25,1500.0,266.41,266.42,266.24,266.25,1500.0
2020-01-06 15:20:00,266.15,266.33,266.1,266.33,2300.0,266.15,266.33,266.1,266.33,2300.0
2020-01-06 15:25:00,266.28,266.4,266.28,266.35,3908.0,266.28,266.4,266.28,266.35,3908.0
2020-01-06 15:30:00,266.32,266.33,266.05,266.12,2500.0,266.32,266.33,266.05,266.12,2500.0
2020-01-06 15:35:00,266.17,266.17,265.92,266.16,4200.0,266.17,266.17,265.92,266.16,4200.0
2020-01-06 15:40:00,266.25,266.42,266.25,266.4,2400.0,266.25,266.42,266.25,266.4,2400.0
2020-01-06 15:45:00,266.37,266.71,266.32,266.7,3614.0,266.37,266.71,266.32,266.7,3614.0
2020-01-06 15:50:00,266.74,266.88,266.65,266.81,4100.0,266.74,266.88,266.65,266.81,4100.0
2020-01-06 15:55:00,266.78,267.02,266.69,266.98,9820.0,266.78,267.02,266.69,266.98,9820.0
2020-01-07 09:30:00,267.29,267.7,266.28,267.05,8013.0,267.29,267.7,266.28,267.05,8013.0
2020-01-07 09:35:00,267.44,267.82,266.51,266.51,3205.0,267.44,267.82,266.51,266.51,3205.0
2020-01-07 09:40:00,266.76,267.6,266.76,266.99,1825.0,266.76,267.6,266.76,266.99,1825.0
2020-01-07 09:45:00,266.88,267.15,266.82,267.15,1625.0,266.88,267.15,266.82,267.15,1625.0
2020-01-07 09:50:00,267.39,267.94,266.66,266.79,1900.0,267.39,267.94,266.66,266.79,1900.0
2020-01-07 09:55:00,266.78,267.17,266.63,267.04,2300.0,266.78,267.17,266.63,267.04,2300.0
2020-01-07 10:00:00,266.84,267.41,266.84,267.35,1400.0,266.84,267.41,266.84,267.35,1400.0
2020-01-07 10:05:00,267.37,267.55,266.78,266.93,1975.0,267.37,267.55,266.78,266.93,1975.0
2020-01-07 10:10:00,267.05,267.07,266.66,266.67,800.0,267.05,267.07,266.66,266.67,800.0
2020-01-07 10:15:00,266.8,266.84,266.46,266.57,1602.0,266.8,266.84,266.46,266.57,1602.0
2020-01-07 10:20:00,266.48,266.59,266.0,266.05,1637.0,266.48,266.59,266.0,266.05,1637.0
2020-01-07 10:25:00,265.87,266.21,265.86,266.18,2200.0,265.87,266.21,265.86,266.18,2200.0
2020-01-07 10:30:00,266.68,266.76,266.35,266.38,1329.0,266.68,266.76,266.35,266.38,1329.0
2020-01-07 10:35:00,266.31,266.84,266.31,266.84,1100.0,266.31,266.84,266.31,266.84,1100.0
2020-01-07 10:40:00,266.58,266.59,266.2,266.2,620.0,266.58,266.59,266.2,266.2,620.0
2020-01-07 10:45:00,266.44,267.13,266.35,267.13,1710.0,266.44,267.13,266.35,267.13,1710.0
2020-01-07 10:50:00,266.85,267.14,266.82,267.12,1025.0,266.85,267.14,266.82,267.12,1025.0
2020-01-07 10:55:00,267.17,267.46,267.03,267.46,1000.0,267.17,267.46,267.03,267.46,1000.0
2020-01-07 11:00:00,267.39,267.72,267.2,267.49,3402.0,267.39,267.72,267.2,267.49,3402.0
2020-01-07 11:05:00,267.41,267.5,267.41,267.48,600.0,267.41,267.5,267.41,267.48,600.0
2020-01-07 11:10:00,267.55,268.37,267.47,268.34,1700.0,267.55,268.37,267.47,268.34,1700.0
2020-01-07 11:15:00,268.3,268.72,268.2,268.68,3299.0,268.3,268.72,268.2,268.68,3299.0
2020-01-07 11:20:00,268.47,268.86,268.47,268.81,2429.0,268.47,268.86,268.47,268.81,2429.0
2020-01-07 11:25:00,268.78,269.46,268.78,269.4,5128.0,268.78,269.46,268.78,269.4,5128.0
2020-01-07 11:30:00,269.33,269.41,268.48,268.48,2500.0,269.33,269.41,268.48,268.48,2500.0
2020-01-07 11:35:00,268.71,269.03,268.67,268.67,5300.0,268.71,269.03,268.67,268.67,5300.0
2020-01-07 11:40:00,268.59,269.01,268.52,268.61,2630.0,268.59,269.01,268.52,268.61,2630.0
2020-01-07 11:45:00,268.68,268.68,268.27,268.29,800.0,268.68,268.68,268.27,268.29,800.0
2020-01-07 11:50:00,268.5,268.62,268.3,268.36,1100.0,268.5,268.62,268.3,268.36,1100.0
2020-01-07 11:55:00,268.4,268.53,268.27,268.48,1335.0,268.4,268.53,268.27,268.48,1335.0
2020-01-07 12:00:00,268.61,268.66,268.53,268.63,400.0,268.61,268.66,268.53,268.63,400.0
2020-01-07 12:05:00,268.79,269.16,268.79,269.07,1900.0,268.79,269.16,268.79,269.07,1900.0
2020-01-07 12:10:00,268.94,269.31,268.8,269.31,5500.0,268.94,269.31,268.8,269.31,5500.0
2020-01-07 12:15:00,269.22,269.44,269.15,269.15,1689.0,269.22,269.44,269.15,269.15,1689.0
2020-01-07 12:20:00,269.14,269.39,269.14,269.28,3064.0,269.14,269.39,269.14,269.28,3064.0
2020-01-07 12:25:00,269.3,269.46,269.26,269.3,1923.0,269.3,269.46,269.26,269.3,1923.0
2020-01-07 12:30:00,269.34,269.34,269.0,269.0,1000.0,269.34,269.34,269.0,269.0,1000.0
2020-01-07 12:35:00,268.96,268.96,268.43,268.43,1400.0,268.96,268.96,268.43,268.43,1400.0
2020-01-07 12:40:00,268.4,268.79,268.39,268.49,4591.0,268.4,268.79,268.39,268.49,4591.0
2020-01-07 12:45:00,268.56,268.56,268.16,268.28,1500.0,268.56,268.56,268.16,268.28,1500.0
2020-01-07 12:50:00,268.37,268.37,268.1,268.2,600.0,268.37,268.37,268.1,268.2,600.0
2020-01-07 12:55:00,268.18,268.26,268.11,268.17,600.0,268.18,268.26,268.11,268.17,600.0
2020-01-07 13:00:00,268.06,268.08,267.86,268.02,1700.0,268.06,268.08,267.86,268.02,1700.0
2020-01-07 13:05:00,268.04,268.04,267.76,267.82,1625.0,268.04,268.04,267.76,267.82,1625.0
2020-01-07 13:10:00,267.69,268.09,267.69,268.01,1901.0,267.69,268.09,267.69,268.01,1901.0
2020-01-07 13:15:00,268.1,268.38,267.77,267.85,3900.0,268.1,268.38,267.77,267.85,3900.0
2020-01-07 13:20:00,267.95,268.05,267.67,267.76,4491.0,267.95,268.05,267.67,267.76,4491.0
2020-01-07 13:25:00,267.81,267.91,267.69,267.87,800.0,267.81,267.91,267.69,267.87,800.0
2020-01-07 13:30:00,267.72,267.72,267.28,267.43,3203.0,267.72,267.72,267.28,267.43,3203.0
2020-01-07 13:35:00,267.46,267.46,267.0,267.07,2804.0,267.46,267.46,267.0,267.07,2804.0
2020-01-07 13:40:00,267.07,267.08,266.65,266.67,1700.0,267.07,267.08,266.65,266.67,1700.0
2020-01-07 13:45:00,266.77,266.88,266.63,266.8,1100.0,266.77,266.88,266.63,266.8,1100.0
2020-01-07 13:50:00,266.63,266.83,266.59,266.75,1400.0,266.63,266.83,266.59,266.75,1400.0
2020-01-07 13:55:00,266.73,267.15,266.72,266.82,900.0,266.73,267.15,266.72,266.82,900.0
2020-01-07 14:00:00,266.56,266.6,266.02,266.02,5095.0,266.56,266.6,266.02,266.02,5095.0
2020-01-07 14:05:00,266.22,266.27,265.86,265.86,3407.0,266.22,266.27,265.86,265.86,3407.0
2020-01-07 14:10:00,265.83,265.83,265.53,265.6,1627.0,265.83,265.83,265.53,265.6,1627.0
2020-01-07 14:15:00,265.52,265.83,265.37,265.83,3207.0,265.52,265.83,265.37,265.83,3207.0
2020-01-07 14:20:00,265.88,265.94,265.6,265.94,2200.0,265.88,265.94,265.6,265.94,2200.0
2020-01-07 14:25:00,265.84,266.17,265.84,266.12,2420.0,265.84,266.17,265.84,266.12,2420.0
2020-01-07 14:30:00,266.15,266.15,265.59,265.75,2050.0,266.15,266.15,265.59,265.75,2050.0
2020-01-07 14:35:00,265.7,265.79,265.5,265.63,2953.0,265.7,265.79,265.5,265.63,2953.0
2020-01-07 14:40:00,265.63,265.76,265.55,265.76,900.0,265.63,265.76,265.55,265.76,900.0
2020-01-07 14:45:00,265.88,265.94,265.62,265.82,2000.0,265.88,265.94,265.62,265.82,2000.0
2020-01-07 14:50:00,265.84,266.02,265.84,265.87,800.0,265.84,266.02,265.84,265.87,800.0
2020-01-07 14:55:00,265.84,265.86,265.55,265.86,1486.0,265.84,265.86,265.55,265.86,1486.0
2020-01-07 15:00:00,265.89,266.1,265.89,266.09,2105.0,265.89,266.1,265.89,266.09,2105.0
2020-01-07 15:05:00,266.07,266.34,266.07,266.34,700.0,266.07,266.34,266.07,266.34,700.0
2020-01-07 15:10:00,266.44,266.44,266.24,266.31,500.0,266.44,266.44,266.24,266.31,500.0
2020-01-07 15:15:00,266.35,266.45,266.29,266.44,1600.0,266.35,266.45,266.29,266.44,1600.0
2020-01-07 15:20:00,266.42,266.43,266.29,266.29,1506.0,266.42,266.43,266.29,266.29,1506.0
2020-01-07 15:25:00,266.26,266.38,266.14,266.31,2709.0,266.26,266.38,266.14,266.31,2709.0
2020-01-07 15:30:00,266.32,266.59,266.22,266.59,4850.0,266.32,266.59,266.22,266.59,4850.0
2020-01-07 15:35:00,266.55,266.72,266.38,266.38,1800.0,266.55,266.72,266.38,266.38,1800.0
2020-01-07 15:40:00,266.35,266.62,266.35,266.62,3064.0,266.35,266.62,266.35,266.62,3064.0
2020-01-07 15:45:00,266.62,266.63,266.3,266.4,3300.0,266.62,266.63,266.3,266.4,3300.0
2020-01-07 15:50:00,266.22,266.22,265.94,266.0,8888.0,266.22,266.22,265.94,266.0,8888.0
2020-01-07 15:55:00,266.08,266.36,266.0,266.21,12958.0,266.08,266.36,266.0,266.21,12958.0
2020-01-08 09:30:00,267.79,268.88,266.11,268.88,9734.0,267.79,268.88,266.11,268.88,9734.0
2020-01-08 09:35:00,268.79,269.3,268.0,269.03,3202.0,268.79,269.3,268.0,269.03,3202.0
2020-01-08 09:40:00,269.03,269.32,268.77,269.05,2000.0,269.03,269.32,268.77,269.05,2000.0
2020-01-08 09:45:00,268.89,269.66,268.73,269.5,5050.0,268.89,269.66,268.73,269.5,5050.0
2020-01-08 09:50:00,269.75,271.55,269.59,271.18,7695.0,269.75,271.55,269.59,271.18,7695.0
2020-01-08 09:55:00,271.43,271.69,270.71,271.23,7530.0,271.43,271.69,270.71,271.23,7530.0
2020-01-08 10:00:00,271.12,271.7,271.1,271.56,3025.0,271.12,271.7,271.1,271.56,3025.0
2020-01-08 10:05:00,271.56,271.56,270.93,270.96,3958.0,271.56,271.56,270.93,270.96,3958.0
2020-01-08 10:10:00,270.98,271.83,270.78,271.83,3423.0,270.98,271.83,270.78,271.83,3423.0
2020-01-08 10:15:00,271.75,272.43,271.75,272.16,5752.0,271.75,272.43,271.75,272.16,5752.0
2020-01-08 10:20:00,272.06,272.11,271.09,271.21,7454.0,272.06,272.11,271.09,271.21,7454.0
2020-01-08 10:25:00,271.22,271.37,271.07,271.25,2791.0,271.22,271.37,271.07,271.25,2791.0
2020-01-08 10:30:00,271.39,272.1,271.39,271.75,3900.0,271.39,272.1,271.39,271.75,3900.0
2020-01-08 10:35:00,271.85,272.81,271.71,272.54,8339.0,271.85,272.81,271.71,272.54,8339.0
2020-01-08 10:40:00,272.57,272.92,272.28,272.44,6386.0,272.57,272.92,272.28,272.44,6386.0
2020-01-08 10:45:00,272.42,272.42,271.25,271.46,4545.0,272.42,272.42,271.25,271.46,4545.0
2020-01-08 10:50:00,271.53,272.28,271.53,271.97,4088.0,271.53,272.28,271.53,271.97,4088.0
2020-01-08 10:55:00,271.98,271.98,271.36,271.54,2493.0,271.98,271.98,271.36,271.54,2493.0
2020-01-08 11:00:00,271.67,271.67,271.07,271.42,4733.0,271.67,271.67,271.07,271.42,4733.0
2020-01-08 11:05:00,271.77,271.86,271.52,271.69,3628.0,271.77,271.86,271.52,271.69,3628.0
2020-01-08 11:10:00,271.68,272.17,271.59,272.17,2126.0,271.68,272.17,271.59,272.17,2126.0
2020-01-08 11:15:00,272.23,272.72,272.08,272.72,7492.0,272.23,272.72,272.08,272.72,7492.0
2020-01-08 11:20:00,272.93,273.49,272.54,273.05,4769.0,272.93,273.49,272.54,273.05,4769.0
2020-01-08 11:25:00,273.04,273.43,273.0,273.31,4729.0,273.04,273.43,273.0,273.31,4729.0
2020-01-08 11:30:00,273.31,273.31,272.93,273.24,4110.0,273.31,273.31,272.93,273.24,4110.0
2020-01-08 11:35:00,273.13,274.05,272.95,273.6,8329.0,273.13,274.05,272.95,273.6,8329.0
2020-01-08 11:40:00,273.52,274.36,273.47,274.21,5331.0,273.52,274.36,273.47,274.21,5331.0
2020-01-08 11:45:00,274.13,274.39,273.51,273.59,11817.0,274.13,274.39,273.51,273.59,11817.0
2020-01-08 11:50:00,273.39,273.47,273.13,273.28,5264.0,273.39,273.47,273.13,273.28,5264.0
2020-01-08 11:55:00,273.12,273.56,273.11,273.53,3551.0,273.12,273.56,273.11,273.53,3551.0
2020-01-08 12:00:00,273.5,273.59,273.39,273.59,3320.0,273.5,273.59,273.39,273.59,3320.0
2020-01-08 12:05:00,273.42,273.52,273.4,273.4,2806.0,273.42,273.52,273.4,273.4,2806.0
2020-01-08 12:10:00,273.4,273.44,273.25,273.42,4000.0,273.4,273.44,273.25,273.42,4000.0
2020-01-08 12:15:00,273.68,273.78,273.6,273.61,1160.0,273.68,273.78,273.6,273.61,1160.0
2020-01-08 12:20:00,273.48,273.73,273.38,273.73,2600.0,273.48,273.73,273.38,273.73,2600.0
2020-01-08 12:25:00,273.68,274.22,273.68,273.69,4100.0,273.68,274.22,273.68,273.69,4100.0
2020-01-08 12:30:00,273.75,273.77,273.45,273.67,2616.0,273.75,273.77,273.45,273.67,2616.0
2020-01-08 12:35:00,273.65,274.26,273.65,274.03,3746.0,273.65,274.26,273.65,274.03,3746.0
2020-01-08 12:40:00,273.93,274.31,273.93,274.14,3300.0,273.93,274.31,273.93,274.14,3300.0
2020-01-08 12:45:00,273.94,274.32,273.9,274.01,3709.0,273.94,274.32,273.9,274.01,3709.0
2020-01-08 12:50:00,273.94,274.25,273.94,274.18,4190.0,273.94,274.25,273.94,274.18,4190.0
2020-01-08 12:55:00,274.12,274.2,273.98,274.08,2855.0,274.12,274.2,273.98,274.08,2855.0
2020-01-08 13:00:00,274.18,274.26,273.92,274.03,3532.0,274.18,274.26,273.92,274.03,3532.0
2020-01-08 13:05:00,274.04,274.29,274.04,274.29,3100.0,274.04,274.29,274.04,274.29,3100.0
2020-01-08 13:10:00,274.3,274.65,273.99,274.19,4510.0,274.3,274.65,273.99,274.19,4510.0
2020-01-08 13:15:00,273.98,273.98,273.44,273.44,2345.0,273.98,273.98,273.44,273.44,2345.0
2020-01-08 13:20:00,273.16,273.81,273.16,273.74,3900.0,273.16,273.81,273.16,273.74,3900.0
2020-01-08 13:25:00,273.75,273.75,273.39,273.5,1300.0,273.75,273.75,273.39,273.5,1300.0
2020-01-08 13:30:00,273.73,274.11,273.73,273.94,1500.0,273.73,274.11,273.73,273.94,1500.0
2020-01-08 13:35:00,274.0,274.04,273.88,274.04,1100.0,274.0,274.04,273.88,274.04,1100.0
2020-01-08 13:40:00,273.95,274.15,273.9,274.0,9700.0,273.95,274.15,273.9,274.0,9700.0
2020-01-08 13:45:00,274.0,274.07,273.93,273.96,3630.0,274.0,274.07,273.93,273.96,3630.0
2020-01-08 13:50:00,274.0,274.05,273.79,273.79,3100.0,274.0,274.05,273.79,273.79,3100.0
2020-01-08 13:55:00,273.67,273.67,272.98,273.01,2188.0,273.67,273.67,272.98,273.01,2188.0
2020-01-08 14:00:00,273.02,273.12,272.91,273.0,8099.0,273.02,273.12,272.91,273.0,8099.0
2020-01-08 14:05:00,272.99,273.14,272.85,273.04,14899.0,272.99,273.14,272.85,273.04,14899.0
2020-01-08 14:10:00,273.03,273.18,272.95,273.1,15903.0,273.03,273.18,272.95,273.1,15903.0
2020-01-08 14:15:00,273.1,273.17,272.95,273.12,5480.0,273.1,273.17,272.95,273.12,5480.0
2020-01-08 14:20:00,273.17,273.17,272.48,272.48,6317.0,273.17,273.17,272.48,272.48,6317.0
2020-01-08 14:25:00,272.45,272.94,272.45,272.8,12200.0,272.45,272.94,272.45,272.8,12200.0
2020-01-08 14:30:00,272.8,273.08,272.74,272.9,4300.0,272.8,273.08,272.74,272.9,4300.0
2020-01-08 14:35:00,272.8,273.02,272.54,272.55,3980.0,272.8,273.02,272.54,272.55,3980.0
2020-01-08 14:40:00,272.47,272.65,272.27,272.4,2000.0,272.47,272.65,272.27,272.4,2000.0
2020-01-08 14:45:00,272.32,272.88,272.32,272.71,2000.0,272.32,272.88,272.32,272.71,2000.0
2020-01-08 14:50:00,272.79,272.87,272.58,272.59,2100.0,272.79,272.87,272.58,272.59,2100.0
2020-01-08 14:55:00,272.57,273.15,272.52,273.04,3400.0,272.57,273.15,272.52,273.04,3400.0
2020-01-08 15:00:00,273.12,273.12,272.81,272.81,3869.0,273.12,273.12,272.81,272.81,3869.0
2020-01-08 15:05:00,272.93,273.02,272.83,272.91,2800.0,272.93,273.02,272.83,272.91,2800.0
2020-01-08 15:10:00,272.98,273.1,272.93,273.03,5900.0,272.98,273.1,272.93,273.03,5900.0
2020-01-08 15:15:00,273.01,273.11,272.87,273.05,3900.0,273.01,273.11,272.87,273.05,3900.0
2020-01-08 15:20:00,273.0,273.23,272.84,273.04,8097.0,273.0,273.23,272.84,273.04,8097.0
2020-01-08 15:25:00,273.01,273.08,272.79,272.89,5032.0,273.01,273.08,272.79,272.89,5032.0
2020-01-08 15:30:00,272.9,273.04,272.76,272.83,5315.0,272.9,273.04,272.76,272.83,5315.0
2020-01-08 15:35:00,272.83,272.84,272.67,272.79,2800.0,272.83,272.84,272.67,272.79,2800.0
2020-01-08 15:40:00,272.68,272.89,272.68,272.84,8000.0,272.68,272.89,272.68,272.84,8000.0
2020-01-08 15:45:00,272.78,272.92,272.29,272.3,7421.0,272.78,272.92,272.29,272.3,7421.0
2020-01-08 15:50:00,272.01,272.2,271.92,272.11,5902.0,272.01,272.2,271.92,272.11,5902.0
2020-01-08 15:55:00,272.07,272.25,271.5,271.68,21222.0,272.07,272.25,271.5,271.68,21222.0
2020-01-09 09:30:00,273.94,273.94,271.99,272.5,8194.0,273.94,273.94,271.99,272.5,8194.0
2020-01-09 09:35:00,272.43,273.85,272.08,273.23,6709.0,272.43,273.85,272.08,273.23,6709.0
2020-01-09 09:40:00,273.4,273.57,272.25,273.39,1800.0,273.4,273.57,272.25,273.39,1800.0
2020-01-09 09:45:00,272.56,273.25,272.56,272.84,2100.0,272.56,273.25,272.56,272.84,2100.0
2020-01-09 09:50:00,272.87,273.25,272.86,273.05,4790.0,272.87,273.25,272.86,273.05,4790.0
2020-01-09 09:55:00,273.1,273.57,273.0,273.44,1717.0,273.1,273.57,273.0,273.44,1717.0
2020-01-09 10:00:00,273.53,273.94,273.48,273.94,2607.0,273.53,273.94,273.48,273.94,2607.0
2020-01-09 10:05:00,274.04,274.04,273.42,273.43,3944.0,274.04,274.04,273.42,273.43,3944.0
2020-01-09 10:10:00,273.58,273.85,273.46,273.47,1910.0,273.58,273.85,273.46,273.47,1910.0
2020-01-09 10:15:00,273.51,273.71,273.43,273.49,4667.0,273.51,273.71,273.43,273.49,4667.0
2020-01-09 10:20:00,273.38,274.13,273.38,274.13,1200.0,273.38,274.13,273.38,274.13,1200.0
2020-01-09 10:25:00,274.15,274.55,274.0,274.55,6792.0,274.15,274.55,274.0,274.55,6792.0
2020-01-09 10:30:00,274.56,274.62,273.97,274.12,8100.0,274.56,274.62,273.97,274.12,8100.0
2020-01-09 10:35:00,274.12,274.93,273.98,274.82,4650.0,274.12,274.93,273.98,274.82,4650.0
2020-01-09 10:40:00,274.81,275.6,274.72,275.38,35038.0,274.81,275.6,274.72,275.38,35038.0
2020-01-09 10:45:00,275.71,276.27,275.7,276.05,2000.0,275.71,276.27,275.7,276.05,2000.0
2020-01-09 10:50:00,276.04,276.13,275.22,275.45,6400.0,276.04,276.13,275.22,275.45,6400.0
2020-01-09 10:55:00,275.5,275.78,275.44,275.78,4524.0,275.5,275.78,275.44,275.78,4524.0
2020-01-09 11:00:00,275.81,275.96,275.44,275.56,2400.0,275.81,275.96,275.44,275.56,2400.0
2020-01-09 11:05:00,275.64,275.78,275.28,275.78,23000.0,275.64,275.78,275.28,275.78,23000.0
2020-01-09 11:10:00,275.79,275.85,275.41,275.56,2888.0,275.79,275.85,275.41,275.56,2888.0
2020-01-09 11:15:00,275.57,275.81,275.46,275.72,11352.0,275.57,275.81,275.46,275.72,11352.0
2020-01-09 11:20:00,275.72,275.72,275.38,275.46,3020.0,275.72,275.72,275.38,275.46,3020.0
2020-01-09 11:25:00,275.55,275.59,275.18,275.44,1800.0,275.55,275.59,275.18,275.44,1800.0
2020-01-09 11:30:00,275.45,275.56,275.3,275.42,1800.0,275.45,275.56,275.3,275.42,1800.0
2020-01-09 11:35:00,275.42,275.72,275.42,275.53,4405.0,275.42,275.72,275.42,275.53,4405.0
2020-01-09 11:40:00,275.48,275.67,275.22,275.22,2200.0,275.48,275.67,275.22,275.22,2200.0
2020-01-09 11:45:00,275.31,275.51,275.29,275.43,2190.0,275.31,275.51,275.29,275.43,2190.0
2020-01-09 11:50:00,275.5,275.66,275.5,275.59,3270.0,275.5,275.66,275.5,275.59,3270.0
2020-01-09 11:55:00,275.53,276.02,275.52,275.98,3017.0,275.53,276.02,275.52,275.98,3017.0
2020-01-09 12:00:00,276.08,276.61,276.08,276.49,6391.0,276.08,276.61,276.08,276.49,6391.0
2020-01-09 12:05:00,276.56,276.63,275.92,276.0,3800.0,276.56,276.63,275.92,276.0,3800.0
2020-01-09 12:10:00,276.01,276.24,275.99,276.0,3880.0,276.01,276.24,275.99,276.0,3880.0
2020-01-09 12:15:00,276.03,276.33,276.02,276.15,12249.0,276.03,276.33,276.02,276.15,12249.0
2020-01-09 12:20:00,276.17,276.27,275.76,275.87,5910.0,276.17,276.27,275.76,275.87,5910.0
2020-01-09 12:25:00,275.95,275.95,275.84,275.84,200.0,275.95,275.95,275.84,275.84,200.0
2020-01-09 12:30:00,276.09,276.26,275.92,276.0,2600.0,276.09,276.26,275.92,276.0,2600.0
2020-01-09 12:35:00,275.6,275.75,275.13,275.25,3500.0,275.6,275.75,275.13,275.25,3500.0
2020-01-09 12:40:00,275.17,275.46,275.09,275.34,2300.0,275.17,275.46,275.09,275.34,2300.0
2020-01-09 12:45:00,275.3,275.51,275.3,275.5,885.0,275.3,275.51,275.3,275.5,885.0
2020-01-09 12:50:00,275.43,275.62,275.35,275.35,2702.0,275.43,275.62,275.35,275.35,2702.0
2020-01-09 12:55:00,275.85,275.85,275.43,275.61,3500.0,275.85,275.85,275.43,275.61,3500.0
2020-01-09 13:00:00,275.65,275.72,275.53,275.72,1500.0,275.65,275.72,275.53,275.72,1500.0
2020-01-09 13:05:00,275.66,275.66,275.38,275.45,2100.0,275.66,275.66,275.38,275.45,2100.0
2020-01-09 13:10:00,275.39,275.53,275.35,275.5,2163.0,275.39,275.53,275.35,275.5,2163.0
2020-01-09 13:15:00,275.53,275.9,275.5,275.75,3000.0,275.53,275.9,275.5,275.75,3000.0
2020-01-09 13:20:00,275.7,275.7,275.45,275.47,1900.0,275.7,275.7,275.45,275.47,1900.0
2020-01-09 13:25:00,275.41,275.71,275.34,275.71,3400.0,275.41,275.71,275.34,275.71,3400.0
2020-01-09 13:30:00,275.64,275.65,275.57,275.65,1500.0,275.64,275.65,275.57,275.65,1500.0
2020-01-09 13:35:00,275.55,275.63,275.44,275.46,1845.0,275.55,275.63,275.44,275.46,1845.0
2020-01-09 13:40:00,275.55,275.64,275.53,275.63,2600.0,275.55,275.64,275.53,275.63,2600.0
2020-01-09 13:45:00,275.64,275.69,275.52,275.59,3100.0,275.64,275.69,275.52,275.59,3100.0
2020-01-09 13:50:00,275.64,275.64,275.1,275.25,3270.0,275.64,275.64,275.1,275.25,3270.0
2020-01-09 13:55:00,275.31,275.32,275.13,275.13,2201.0,275.31,275.32,275.13,275.13,2201.0
2020-01-09 14:00:00,275.08,275.66,275.08,275.43,3100.0,275.08,275.66,275.08,275.43,3100.0
2020-01-09 14:05:00,275.43,275.88,275.36,275.74,2225.0,275.43,275.88,275.36,275.74,2225.0
2020-01-09 14:10:00,275.86,276.09,275.73,276.07,3127.0,275.86,276.09,275.73,276.07,3127.0
2020-01-09 14:15:00,276.03,276.1,276.0,276.1,3239.0,276.03,276.1,276.0,276.1,3239.0
2020-01-09 14:20:00,276.23,276.7,276.23,276.59,2200.0,276.23,276.7,276.23,276.59,2200.0
2020-01-09 14:25:00,276.61,276.81,276.61,276.8,1600.0,276.61,276.81,276.61,276.8,1600.0
2020-01-09 14:30:00,276.87,277.2,276.85,277.04,3700.0,276.87,277.2,276.85,277.04,3700.0
2020-01-09 14:35:00,277.0,277.11,276.83,277.11,3579.0,277.0,277.11,276.83,277.11,3579.0
2020-01-09 14:40:00,277.19,277.48,277.19,277.48,2800.0,277.19,277.48,277.19,277.48,2800.0
2020-01-09 14:45:00,277.48,277.6,277.3,277.31,2800.0,277.48,277.6,277.3,277.31,2800.0
2020-01-09 14:50:00,277.3,277.46,276.95,277.43,3392.0,277.3,277.46,276.95,277.43,3392.0
2020-01-09 14:55:00,277.4,277.67,277.4,277.64,1800.0,277.4,277.67,277.4,277.64,1800.0
2020-01-09 15:00:00,277.53,277.62,277.35,277.59,1608.0,277.53,277.62,277.35,277.59,1608.0
2020-01-09 15:05:00,277.57,277.59,277.24,277.43,4600.0,277.57,277.59,277.24,277.43,4600.0
2020-01-09 15:10:00,277.37,277.44,277.29,277.32,2002.0,277.37,277.44,277.29,277.32,2002.0
2020-01-09 15:15:00,277.33,277.41,277.2,277.29,2827.0,277.33,277.41,277.2,277.29,2827.0
2020-01-09 15:20:00,277.27,277.37,277.14,277.14,2500.0,277.27,277.37,277.14,277.14,2500.0
2020-01-09 15:25:00,277.08,277.38,277.08,277.34,2725.0,277.08,277.38,277.08,277.34,2725.0
2020-01-09 15:30:00,277.29,277.59,277.29,277.59,5450.0,277.29,277.59,277.29,277.59,5450.0
2020-01-09 15:35:00,277.54,277.72,277.36,277.72,3708.0,277.54,277.72,277.36,277.72,3708.0
2020-01-09 15:40:00,277.74,277.74,277.18,277.54,6162.0,277.74,277.74,277.18,277.54,6162.0
2020-01-09 15:45:00,277.56,277.66,277.27,277.43,7670.0,277.56,277.66,277.27,277.43,7670.0
2020-01-09 15:50:00,277.49,277.88,277.39,277.88,8715.0,277.49,277.88,277.39,277.88,8715.0
2020-01-09 15:55:00,277.96,278.19,277.83,278.01,20772.0,277.96,278.19,277.83,278.01,20772.0
2020-01-10 09:30:00,279.53,280.11,278.34,279.86,6557.0,279.53,280.11,278.34,279.86,6557.0
2020-01-10 09:35:00,279.5,279.5,278.02,278.02,800.0,279.5,279.5,278.02,278.02,800.0
2020-01-10 09:40:00,278.2,278.2,277.33,277.65,3700.0,278.2,278.2,277.33,277.65,3700.0
2020-01-10 09:45:00,277.41,278.0,277.41,277.92,2500.0,277.41,278.0,277.41,277.92,2500.0
2020-01-10 09:50:00,278.14,279.66,278.11,279.47,3000.0,278.14,279.66,278.11,279.47,3000.0
2020-01-10 09:55:00,279.35,279.55,278.61,279.33,7922.0,279.35,279.55,278.61,279.33,7922.0
2020-01-10 10:00:00,279.52,280.38,279.52,280.15,5022.0,279.52,280.38,279.52,280.15,5022.0
2020-01-10 10:05:00,280.07,280.21,279.67,280.21,3600.0,280.07,280.21,279.67,280.21,3600.0
2020-01-10 10:10:00,280.46,280.75,279.93,280.56,2220.0,280.46,280.75,279.93,280.56,2220.0
2020-01-10 10:15:00,280.86,280.86,280.58,280.59,2200.0,280.86,280.86,280.58,280.59,2200.0
2020-01-10 10:20:00,280.65,280.65,280.06,280.38,3400.0,280.65,280.65,280.06,280.38,3400.0
2020-01-10 10:25:00,280.5,280.58,280.32,280.58,1900.0,280.5,280.58,280.32,280.58,1900.0
2020-01-10 10:30:00,280.45,280.82,280.45,280.81,1500.0,280.45,280.82,280.45,280.81,1500.0
2020-01-10 10:35:00,280.94,281.21,280.76,281.21,2700.0,280.94,281.21,280.76,281.21,2700.0
2020-01-10 10:40:00,281.63,281.96,281.38,281.68,2303.0,281.63,281.96,281.38,281.68,2303.0
2020-01-10 10:45:00,281.7,282.28,281.68,281.68,3200.0,281.7,282.28,281.68,281.68,3200.0
2020-01-10 10:50:00,281.63,282.06,281.63,281.76,2000.0,281.63,282.06,281.63,281.76,2000.0
2020-01-10 10:55:00,281.95,282.45,281.89,282.41,2300.0,281.95,282.45,281.89,282.41,2300.0
2020-01-10 11:00:00,282.26,282.48,282.19,282.39,2800.0,282.26,282.48,282.19,282.39,2800.0
2020-01-10 11:05:00,282.4,282.99,282.32,282.94,2600.0,282.4,282.99,282.32,282.94,2600.0
2020-01-10 11:10:00,282.82,283.28,282.75,283.27,1000.0,282.82,283.28,282.75,283.27,1000.0
2020-01-10 11:15:00,283.38,283.54,283.11,283.2,3905.0,283.38,283.54,283.11,283.2,3905.0
2020-01-10 11:20:00,283.19,283.41,283.05,283.2,4800.0,283.19,283.41,283.05,283.2,4800.0
2020-01-10 11:25:00,283.2,283.58,283.01,283.07,4625.0,283.2,283.58,283.01,283.07,4625.0
2020-01-10 11:30:00,283.05,283.36,282.87,283.36,6134.0,283.05,283.36,282.87,283.36,6134.0
2020-01-10 11:35:00,283.28,283.44,283.19,283.2,1764.0,283.28,283.44,283.19,283.2,1764.0
2020-01-10 11:40:00,283.25,283.35,283.17,283.33,1550.0,283.25,283.35,283.17,283.33,1550.0
2020-01-10 11:45:00,283.47,283.74,283.23,283.46,3300.0,283.47,283.74,283.23,283.46,3300.0
2020-01-10 11:50:00,283.11,283.21,282.82,283.07,1807.0,283.11,283.21,282.82,283.07,1807.0
2020-01-10 11:55:00,283.24,283.24,282.85,282.85,3609.0,283.24,283.24,282.85,282.85,3609.0
2020-01-10 12:00:00,282.86,282.86,282.41,282.41,3500.0,282.86,282.86,282.41,282.41,3500.0
2020-01-10 12:05:00,282.25,282.25,281.93,281.93,1435.0,282.25,282.25,281.93,281.93,1435.0
2020-01-10 12:10:00,281.87,282.16,281.8,282.0,2100.0,281.87,282.16,281.8,282.0,2100.0
2020-01-10 12:15:00,281.91,282.05,281.44,281.74,6025.0,281.91,282.05,281.44,281.74,6025.0
2020-01-10 12:20:00,281.84,282.1,281.75,281.81,4350.0,281.84,282.1,281.75,281.81,4350.0
2020-01-10 12:25:00,281.62,281.71,281.45,281.45,3649.0,281.62,281.71,281.45,281.45,3649.0
2020-01-10 12:30:00,281.54,281.74,281.5,281.74,840.0,281.54,281.74,281.5,281.74,840.0
2020-01-10 12:35:00,281.69,281.69,281.04,281.49,3475.0,281.69,281.69,281.04,281.49,3475.0
2020-01-10 12:40:00,281.57,281.8,281.57,281.8,1900.0,281.57,281.8,281.57,281.8,1900.0
2020-01-10 12:45:00,281.78,282.08,281.64,282.02,2200.0,281.78,282.08,281.64,282.02,2200.0
2020-01-10 12:50:00,281.96,281.97,281.62,281.75,2467.0,281.96,281.97,281.62,281.75,2467.0
2020-01-10 12:55:00,281.82,281.83,281.54,281.6,2500.0,281.82,281.83,281.54,281.6,2500.0
2020-01-10 13:00:00,281.72,281.88,281.64,281.75,1600.0,281.72,281.88,281.64,281.75,1600.0
2020-01-10 13:05:00,281.67,281.74,281.54,281.74,1694.0,281.67,281.74,281.54,281.74,1694.0
2020-01-10 13:10:00,281.73,281.83,281.73,281.74,1200.0,281.73,281.83,281.73,281.74,1200.0
2020-01-10 13:15:00,281.82,281.83,281.54,281.68,2800.0,281.82,281.83,281.54,281.68,2800.0
2020-01-10 13:20:00,281.79,281.81,281.61,281.61,1985.0,281.79,281.81,281.61,281.61,1985.0
2020-01-10 13:25:00,281.69,281.75,281.56,281.75,2700.0,281.69,281.75,281.56,281.75,2700.0
2020-01-10 13:30:00,281.75,281.88,281.61,281.75,2900.0,281.75,281.88,281.61,281.75,2900.0
2020-01-10 13:35:00,281.72,281.83,281.5,281.55,8714.0,281.72,281.83,281.5,281.55,8714.0
2020-01-10 13:40:00,281.39,281.52,281.39,281.42,1200.0,281.39,281.52,281.39,281.42,1200.0
2020-01-10 13:45:00,281.54,281.58,281.53,281.58,300.0,281.54,281.58,281.53,281.58,300.0
2020-01-10 13:50:00,281.5,281.5,281.21,281.27,1125.0,281.5,281.5,281.21,281.27,1125.0
2020-01-10 13:55:00,281.16,281.3,281.16,281.3,1000.0,281.16,281.3,281.16,281.3,1000.0
2020-01-10 14:00:00,281.35,281.62,281.26,281.28,3500.0,281.35,281.62,281.26,281.28,3500.0
2020-01-10 14:05:00,281.33,281.55,281.31,281.55,6156.0,281.33,281.55,281.31,281.55,6156.0
2020-01-10 14:10:00,281.43,281.46,281.14,281.25,1636.0,281.43,281.46,281.14,281.25,1636.0
2020-01-10 14:15:00,281.28,281.8,281.28,281.74,4177.0,281.28,281.8,281.28,281.74,4177.0
2020-01-10 14:20:00,281.58,281.76,281.54,281.69,1900.0,281.58,281.76,281.54,281.69,1900.0
2020-01-10 14:25:00,281.54,281.62,281.47,281.51,7247.0,281.54,281.62,281.47,281.51,7247.0
2020-01-10 14:30:00,281.57,281.83,281.54,281.59,7891.0,281.57,281.83,281.54,281.59,7891.0
2020-01-10 14:35:00,281.64,281.64,281.35,281.5,5800.0,281.64,281.64,281.35,281.5,5800.0
2020-01-10 14:40:00,281.51,281.55,281.11,281.29,5707.0,281.51,281.55,281.11,281.29,5707.0
2020-01-10 14:45:00,281.31,281.5,281.21,281.5,2000.0,281.31,281.5,281.21,281.5,2000.0
2020-01-10 14:50:00,281.52,281.63,281.43,281.6,2900.0,281.52,281.63,281.43,281.6,2900.0
2020-01-10 14:55:00,281.63,281.65,281.39,281.52,6200.0,281.63,281.65,281.39,281.52,6200.0
2020-01-10 15:00:00,281.59,281.78,281.18,281.76,7700.0,281.59,281.78,281.18,281.76,7700.0
2020-01-10 15:05:00,281.89,282.33,281.86,282.33,5402.0,281.89,282.33,281.86,282.33,5402.0
2020-01-10 15:10:00,282.21,282.51,282.21,282.35,3851.0,282.21,282.51,282.21,282.35,3851.0
2020-01-10 15:15:00,282.32,282.38,281.92,282.03,5313.0,282.32,282.38,281.92,282.03,5313.0
2020-01-10 15:20:00,282.07,282.19,281.85,282.13,3400.0,282.07,282.19,281.85,282.13,3400.0
2020-01-10 15:25:00,282.07,282.28,281.98,282.02,4425.0,282.07,282.28,281.98,282.02,4425.0
2020-01-10 15:30:00,282.02,282.03,281.62,281.76,4000.0,282.02,282.03,281.62,281.76,4000.0
2020-01-10 15:35:00,281.68,281.83,281.5,281.72,8814.0,281.68,281.83,281.5,281.72,8814.0
2020-01-10 15:40:00,281.78,281.8,281.29,281.4,6351.0,281.78,281.8,281.29,281.4,6351.0
2020-01-10 15:45:00,281.4,281.67,281.39,281.46,6943.0,281.4,281.67,281.39,281.46,6943.0
2020-01-10 15:50:00,281.29,281.77,281.24,281.56,11707.0,281.29,281.77,281.24,281.56,11707.0
2020-01-10 15:55:00,281.59,282.11,281.58,281.64,32977.0,281.59,282.11,281.58,281.64,32977.0
2020-01-13 09:30:00,281.75,282.26,281.07,281.07,11053.0,281.75,282.26,281.07,281.07,11053.0
2020-01-13 09:35:00,281.33,282.22,281.32,281.69,3921.0,281.33,282.22,281.32,281.69,3921.0
2020-01-13 09:40:00,281.36,282.0,281.31,281.76,4957.0,281.36,282.0,281.31,281.76,4957.0
2020-01-13 09:45:00,281.37,282.12,281.26,282.12,3000.0,281.37,282.12,281.26,282.12,3000.0
2020-01-13 09:50:00,282.17,282.4,281.64,282.26,14401.0,282.17,282.4,281.64,282.26,14401.0
2020-01-13 09:55:00,282.06,282.38,281.85,282.02,14498.0,282.06,282.38,281.85,282.02,14498.0
2020-01-13 10:00:00,282.02,282.59,281.87,282.5,12088.0,282.02,282.59,281.87,282.5,12088.0
2020-01-13 10:05:00,282.3,282.52,282.3,282.31,2820.0,282.3,282.52,282.3,282.31,2820.0
2020-01-13 10:10:00,282.21,282.35,281.74,282.03,1884.0,282.21,282.35,281.74,282.03,1884.0
2020-01-13 10:15:00,282.0,282.16,281.64,282.01,4078.0,282.0,282.16,281.64,282.01,4078.0
2020-01-13 10:20:00,281.75,282.01,281.74,281.94,1426.0,281.75,282.01,281.74,281.94,1426.0
2020-01-13 10:25:00,282.02,282.02,281.78,281.78,1000.0,282.02,282.02,281.78,281.78,1000.0
2020-01-13 10:30:00,282.02,282.03,281.79,281.82,1200.0,282.02,282.03,281.79,281.82,1200.0
2020-01-13 10:35:00,282.02,282.02,281.71,281.77,1293.0,282.02,282.02,281.71,281.77,1293.0
2020-01-13 10:40:00,281.79,281.89,281.55,281.62,3671.0,281.79,281.89,281.55,281.62,3671.0
2020-01-13 10:45:00,281.67,281.75,281.63,281.75,700.0,281.67,281.75,281.63,281.75,700.0
2020-01-13 10:50:00,281.46,281.79,281.43,281.79,3454.0,281.46,281.79,281.43,281.79,3454.0
2020-01-13 10:55:00,281.79,281.84,281.7,281.7,900.0,281.79,281.84,281.7,281.7,900.0
2020-01-13 11:00:00,281.62,281.65,281.49,281.56,2000.0,281.62,281.65,281.49,281.56,2000.0
2020-01-13 11:05:00,281.57,281.57,281.02,281.25,7436.0,281.57,281.57,281.02,281.25,7436.0
2020-01-13 11:10:00,281.37,281.55,281.2,281.53,7935.0,281.37,281.55,281.2,281.53,7935.0
2020-01-13 11:15:00,281.5,281.53,281.24,281.38,2950.0,281.5,281.53,281.24,281.38,2950.0
2020-01-13 11:20:00,281.46,281.52,281.24,281.44,3700.0,281.46,281.52,281.24,281.44,3700.0
2020-01-13 11:25:00,281.19,281.44,281.12,281.18,5337.0,281.19,281.44,281.12,281.18,5337.0
2020-01-13 11:30:00,281.17,281.26,280.8,280.8,3502.0,281.17,281.26,280.8,280.8,3502.0
2020-01-13 11:35:00,280.75,280.76,280.37,280.7,1645.0,280.75,280.76,280.37,280.7,1645.0
2020-01-13 11:40:00,280.79,280.96,280.29,280.3,4000.0,280.79,280.96,280.29,280.3,4000.0
2020-01-13 11:45:00,280.34,280.67,280.02,280.67,9402.0,280.34,280.67,280.02,280.67,9402.0
2020-01-13 11:50:00,280.62,280.99,280.62,280.85,1300.0,280.62,280.99,280.62,280.85,1300.0
2020-01-13 11:55:00,280.9,280.91,280.73,280.91,702.0,280.9,280.91,280.73,280.91,702.0
2020-01-13 12:00:00,280.91,281.05,280.9,281.04,1700.0,280.91,281.05,280.9,281.04,1700.0
2020-01-13 12:05:00,281.1,281.58,281.1,281.58,6202.0,281.1,281.58,281.1,281.58,6202.0
2020-01-13 12:10:00,281.56,281.64,281.4,281.47,1600.0,281.56,281.64,281.4,281.47,1600.0
2020-01-13 12:15:00,281.47,281.56,281.3,281.56,2080.0,281.47,281.56,281.3,281.56,2080.0
2020-01-13 12:20:00,281.58,281.58,281.4,281.48,1100.0,281.58,281.58,281.4,281.48,1100.0
2020-01-13 12:25:00,281.6,281.88,281.6,281.72,1000.0,281.6,281.88,281.6,281.72,1000.0
2020-01-13 12:30:00,281.74,282.03,281.74,282.03,1000.0,281.74,282.03,281.74,282.03,1000.0
2020-01-13 12:35:00,281.94,281.99,281.84,281.99,1000.0,281.94,281.99,281.84,281.99,1000.0
2020-01-13 12:40:00,282.09,282.16,282.09,282.16,400.0,282.09,282.16,282.09,282.16,400.0
2020-01-13 12:45:00,282.15,282.31,282.15,282.22,1600.0,282.15,282.31,282.15,282.22,1600.0
2020-01-13 12:50:00,282.18,282.36,282.18,282.25,900.0,282.18,282.36,282.18,282.25,900.0
2020-01-13 12:55:00,282.3,282.58,282.3,282.56,1700.0,282.3,282.58,282.3,282.56,1700.0
2020-01-13 13:00:00,282.73,282.73,282.6,282.73,886.0,282.73,282.73,282.6,282.73,886.0
2020-01-13 13:05:00,282.88,283.37,282.88,283.37,861.0,282.88,283.37,282.88,283.37,861.0
2020-01-13 13:10:00,283.3,283.62,283.18,283.6,1900.0,283.3,283.62,283.18,283.6,1900.0
2020-01-13 13:15:00,283.57,284.1,283.57,284.07,1400.0,283.57,284.1,283.57,284.07,1400.0
2020-01-13 13:20:00,284.17,284.35,284.02,284.03,600.0,284.17,284.35,284.02,284.03,600.0
2020-01-13 13:25:00,283.83,283.83,283.83,283.83,200.0,283.83,283.83,283.83,283.83,200.0
2020-01-13 13:30:00,283.84,283.84,283.66,283.67,1100.0,283.84,283.84,283.66,283.67,1100.0
2020-01-13 13:35:00,283.61,283.81,283.53,283.81,6350.0,283.61,283.81,283.53,283.81,6350.0
2020-01-13 13:40:00,283.87,284.06,283.87,283.91,1900.0,283.87,284.06,283.87,283.91,1900.0
2020-01-13 13:45:00,283.82,283.82,283.61,283.75,1545.0,283.82,283.82,283.61,283.75,1545.0
2020-01-13 13:50:00,283.75,283.79,283.62,283.63,3269.0,283.75,283.79,283.62,283.63,3269.0
2020-01-13 13:55:00,283.47,283.58,283.47,283.58,500.0,283.47,283.58,283.47,283.58,500.0
2020-01-13 14:00:00,283.4,283.4,283.21,283.25,1727.0,283.4,283.4,283.21,283.25,1727.0
2020-01-13 14:05:00,283.29,283.37,283.28,283.35,1000.0,283.29,283.37,283.28,283.35,1000.0
2020-01-13 14:10:00,283.32,283.35,283.21,283.21,1900.0,283.32,283.35,283.21,283.21,1900.0
2020-01-13 14:15:00,282.89,283.15,282.89,283.15,1500.0,282.89,283.15,282.89,283.15,1500.0
2020-01-13 14:20:00,283.05,283.33,283.05,283.33,1600.0,283.05,283.33,283.05,283.33,1600.0
2020-01-13 14:25:00,283.31,283.31,283.22,283.22,1000.0,283.31,283.31,283.22,283.22,1000.0
2020-01-13 14:30:00,283.16,283.25,283.08,283.21,4000.0,283.16,283.25,283.08,283.21,4000.0
2020-01-13 14:35:00,283.16,283.44,283.09,283.21,7240.0,283.16,283.44,283.09,283.21,7240.0
2020-01-13 14:40:00,283.09,283.12,283.08,283.08,400.0,283.09,283.12,283.08,283.08,400.0
2020-01-13 14:45:00,283.14,283.18,283.11,283.12,600.0,283.14,283.18,283.11,283.12,600.0
2020-01-13 14:50:00,283.14,283.23,283.01,283.01,1500.0,283.14,283.23,283.01,283.01,1500.0
2020-01-13 14:55:00,283.04,283.04,282.94,282.98,1900.0,283.04,283.04,282.94,282.98,1900.0
2020-01-13 15:00:00,283.01,283.06,282.74,283.03,3963.0,283.01,283.06,282.74,283.03,3963.0
2020-01-13 15:05:00,282.99,283.06,282.96,283.05,3533.0,282.99,283.06,282.96,283.05,3533.0
2020-01-13 15:10:00,283.07,283.17,282.54,282.54,9686.0,283.07,283.17,282.54,282.54,9686.0
2020-01-13 15:15:00,282.52,282.67,282.52,282.61,1300.0,282.52,282.67,282.52,282.61,1300.0
2020-01-13 15:20:00,282.52,282.55,282.38,282.49,3800.0,282.52,282.55,282.38,282.49,3800.0
2020-01-13 15:25:00,282.37,282.41,282.24,282.25,1600.0,282.37,282.41,282.24,282.25,1600.0
2020-01-13 15:30:00,282.23,282.5,282.14,282.48,3400.0,282.23,282.5,282.14,282.48,3400.0
2020-01-13 15:35:00,282.39,282.58,282.39,282.56,6309.0,282.39,282.58,282.39,282.56,6309.0
2020-01-13 15:40:00,282.53,282.56,282.4,282.54,1800.0,282.53,282.56,282.4,282.54,1800.0
2020-01-13 15:45:00,282.49,282.55,282.37,282.54,5700.0,282.49,282.55,282.37,282.54,5700.0
2020-01-13 15:50:00,282.52,282.64,282.44,282.61,13611.0,282.52,282.64,282.44,282.61,13611.0
2020-01-13 15:55:00,282.64,282.75,282.26,282.29,33241.0,282.64,282.75,282.26,282.29,33241.0
2020-01-14 09:30:00,281.55,281.71,280.48,281.71,6212.0,281.55,281.71,280.48,281.71,6212.0
2020-01-14 09:35:00,281.77,281.85,280.57,280.79,2700.0,281.77,281.85,280.57,280.79,2700.0
2020-01-14 09:40:00,280.79,281.19,279.83,281.18,3191.0,280.79,281.19,279.83,281.18,3191.0
2020-01-14 09:45:00,281.21,281.57,280.94,281.15,2770.0,281.21,281.57,280.94,281.15,2770.0
2020-01-14 09:50:00,281.21,281.23,280.69,281.0,3616.0,281.21,281.23,280.69,281.0,3616.0
2020-01-14 09:55:00,280.75,280.97,280.67,280.67,500.0,280.75,280.97,280.67,280.67,500.0
2020-01-14 10:00:00,280.72,281.32,280.72,281.06,3227.0,280.72,281.32,280.72,281.06,3227.0
2020-01-14 10:05:00,281.07,281.49,281.07,281.49,1500.0,281.07,281.49,281.07,281.49,1500.0
2020-01-14 10:10:00,281.8,281.95,281.46,281.68,1637.0,281.8,281.95,281.46,281.68,1637.0
2020-01-14 10:15:00,281.53,281.56,281.14,281.14,2488.0,281.53,281.56,281.14,281.14,2488.0
2020-01-14 10:20:00,280.93,281.35,280.92,281.35,900.0,280.93,281.35,280.92,281.35,900.0
2020-01-14 10:25:00,281.36,281.62,281.15,281.22,3500.0,281.36,281.62,281.15,281.22,3500.0
2020-01-14 10:30:00,281.25,281.66,281.14,281.15,3134.0,281.25,281.66,281.14,281.15,3134.0
2020-01-14 10:35:00,281.19,281.4,281.07,281.4,600.0,281.19,281.4,281.07,281.4,600.0
2020-01-14 10:40:00,281.44,281.88,281.32,281.88,5100.0,281.44,281.88,281.32,281.88,5100.0
2020-01-14 10:45:00,282.0,282.12,281.8,282.05,2200.0,282.0,282.12,281.8,282.05,2200.0
2020-01-14 10:50:00,282.01,282.66,282.0,282.63,2613.0,282.01,282.66,282.0,282.63,2613.0
2020-01-14 10:55:00,282.57,282.76,282.47,282.68,4422.0,282.57,282.76,282.47,282.68,4422.0
2020-01-14 11:00:00,282.75,282.88,282.57,282.73,1635.0,282.75,282.88,282.57,282.73,1635.0
2020-01-14 11:05:00,282.81,283.05,282.8,282.88,1701.0,282.81,283.05,282.8,282.88,1701.0
2020-01-14 11:10:00,283.02,283.02,282.53,282.53,3808.0,283.02,283.02,282.53,282.53,3808.0
2020-01-14 11:15:00,282.5,282.9,282.5,282.81,1139.0,282.5,282.9,282.5,282.81,1139.0
2020-01-14 11:20:00,283.12,283.13,282.64,282.76,1911.0,283.12,283.13,282.64,282.76,1911.0
2020-01-14 11:25:00,282.83,282.95,282.75,282.94,1400.0,282.83,282.95,282.75,282.94,1400.0
2020-01-14 11:30:00,282.9,282.9,282.59,282.59,2050.0,282.9,282.9,282.59,282.59,2050.0
2020-01-14 11:35:00,282.75,282.95,282.55,282.6,2001.0,282.75,282.95,282.55,282.6,2001.0
2020-01-14 11:40:00,282.65,282.83,282.56,282.71,2500.0,282.65,282.83,282.56,282.71,2500.0
2020-01-14 11:45:00,282.52,282.59,282.23,282.23,6200.0,282.52,282.59,282.23,282.23,6200.0
2020-01-14 11:50:00,282.3,282.51,282.16,282.3,6895.0,282.3,282.51,282.16,282.3,6895.0
2020-01-14 11:55:00,282.26,282.32,282.24,282.25,1100.0,282.26,282.32,282.24,282.25,1100.0
2020-01-14 12:00:00,282.17,282.29,282.06,282.26,1000.0,282.17,282.29,282.06,282.26,1000.0
2020-01-14 12:05:00,282.14,282.23,282.03,282.04,800.0,282.14,282.23,282.03,282.04,800.0
2020-01-14 12:10:00,282.06,282.38,282.06,282.24,6177.0,282.06,282.38,282.06,282.24,6177.0
2020-01-14 12:15:00,282.2,282.23,282.08,282.08,5020.0,282.2,282.23,282.08,282.08,5020.0
2020-01-14 12:20:00,282.16,282.2,282.05,282.17,2376.0,282.16,282.2,282.05,282.17,2376.0
2020-01-14 12:25:00,282.09,282.17,281.88,282.12,4000.0,282.09,282.17,281.88,282.12,4000.0
2020-01-14 12:30:00,282.15,282.51,282.08,282.49,5651.0,282.15,282.51,282.08,282.49,5651.0
2020-01-14 12:35:00,282.46,282.8,282.45,282.8,3200.0,282.46,282.8,282.45,282.8,3200.0
2020-01-14 12:40:00,282.75,282.99,282.72,282.78,6613.0,282.75,282.99,282.72,282.78,6613.0
2020-01-14 12:45:00,282.78,283.06,282.77,283.03,4032.0,282.78,283.06,282.77,283.03,4032.0
2020-01-14 12:50:00,283.25,283.48,283.25,283.48,500.0,283.25,283.48,283.25,283.48,500.0
2020-01-14 12:55:00,283.51,284.16,283.51,284.16,2050.0,283.51,284.16,283.51,284.16,2050.0
2020-01-14 13:00:00,284.27,284.64,284.25,284.64,1200.0,284.27,284.64,284.25,284.64,1200.0
2020-01-14 13:05:00,284.69,285.15,284.69,284.85,5848.0,284.69,285.15,284.69,284.85,5848.0
2020-01-14 13:10:00,284.85,284.85,284.74,284.78,1400.0,284.85,284.85,284.74,284.78,1400.0
2020-01-14 13:15:00,284.76,284.83,284.62,284.81,2105.0,284.76,284.83,284.62,284.81,2105.0
2020-01-14 13:20:00,284.77,285.26,284.77,285.26,1700.0,284.77,285.26,284.77,285.26,1700.0
2020-01-14 13:25:00,285.1,285.39,285.08,285.35,900.0,285.1,285.39,285.08,285.35,900.0
2020-01-14 13:30:00,285.35,285.45,285.15,285.16,3900.0,285.35,285.45,285.15,285.16,3900.0
2020-01-14 13:35:00,284.95,285.11,284.37,284.96,7300.0,284.95,285.11,284.37,284.96,7300.0
2020-01-14 13:40:00,284.99,284.99,284.11,284.19,1000.0,284.99,284.99,284.11,284.19,1000.0
2020-01-14 13:45:00,284.17,284.33,283.89,284.19,1000.0,284.17,284.33,283.89,284.19,1000.0
2020-01-14 13:50:00,284.19,284.33,284.19,284.3,1402.0,284.19,284.33,284.19,284.3,1402.0
2020-01-14 13:55:00,284.08,284.47,284.02,284.47,1000.0,284.08,284.47,284.02,284.47,1000.0
2020-01-14 14:00:00,284.45,284.45,284.05,284.05,1300.0,284.45,284.45,284.05,284.05,1300.0
2020-01-14 14:05:00,283.98,284.06,283.64,283.96,2105.0,283.98,284.06,283.64,283.96,2105.0
2020-01-14 14:10:00,284.07,284.08,283.78,283.87,1125.0,284.07,284.08,283.78,283.87,1125.0
2020-01-14 14:15:00,284.09,284.17,283.85,283.87,4243.0,284.09,284.17,283.85,283.87,4243.0
2020-01-14 14:20:00,283.92,284.27,283.88,284.06,2520.0,283.92,284.27,283.88,284.06,2520.0
2020-01-14 14:25:00,284.21,284.6,284.2,284.54,460.0,284.21,284.6,284.2,284.54,460.0
2020-01-14 14:30:00,284.53,284.6,284.37,284.43,2300.0,284.53,284.6,284.37,284.43,2300.0
2020-01-14 14:35:00,284.35,284.43,284.21,284.38,2511.0,284.35,284.43,284.21,284.38,2511.0
2020-01-14 14:40:00,284.4,284.81,284.4,284.81,1800.0,284.4,284.81,284.4,284.81,1800.0
2020-01-14 14:45:00,284.78,284.86,284.52,284.86,2850.0,284.78,284.86,284.52,284.86,2850.0
2020-01-14 14:50:00,284.58,284.86,284.57,284.75,4194.0,284.58,284.86,284.57,284.75,4194.0
2020-01-14 14:55:00,284.71,284.72,284.37,284.49,1904.0,284.71,284.72,284.37,284.49,1904.0
2020-01-14 15:00:00,284.54,284.68,284.49,284.49,1600.0,284.54,284.68,284.49,284.49,1600.0
2020-01-14 15:05:00,284.6,284.6,284.37,284.52,1536.0,284.6,284.6,284.37,284.52,1536.0
2020-01-14 15:10:00,284.42,284.47,284.26,284.42,2015.0,284.42,284.47,284.26,284.42,2015.0
2020-01-14 15:15:00,284.38,284.44,284.3,284.38,2100.0,284.38,284.44,284.3,284.38,2100.0
2020-01-14 15:20:00,284.4,284.65,284.36,284.54,3801.0,284.4,284.65,284.36,284.54,3801.0
2020-01-14 15:25:00,284.57,284.65,284.19,284.19,1400.0,284.57,284.65,284.19,284.19,1400.0
2020-01-14 15:30:00,284.18,284.64,284.17,284.56,4460.0,284.18,284.64,284.17,284.56,4460.0
2020-01-14 15:35:00,284.59,284.65,284.41,284.65,3865.0,284.59,284.65,284.41,284.65,3865.0
2020-01-14 15:40:00,284.64,284.73,284.46,284.46,6305.0,284.64,284.73,284.46,284.46,6305.0
2020-01-14 15:45:00,284.5,284.63,284.28,284.3,4900.0,284.5,284.63,284.28,284.3,4900.0
2020-01-14 15:50:00,283.99,284.25,283.62,283.67,19213.0,283.99,284.25,283.62,283.67,19213.0
2020-01-14 15:55:00,283.68,284.02,283.65,283.95,18801.0,283.68,284.02,283.65,283.95,18801.0
2020-01-15 09:30:00,285.13,286.75,285.01,286.29,7059.0,285.13,286.75,285.01,286.29,7059.0
2020-01-15 09:35:00,286.29,286.29,285.48,285.66,1402.0,286.29,286.29,285.48,285.66,1402.0
2020-01-15 09:40:00,285.59,286.43,284.58,284.58,4994.0,285.59,286.43,284.58,284.58,4994.0
2020-01-15 09:45:00,284.65,284.85,283.47,283.47,2241.0,284.65,284.85,283.47,283.47,2241.0
2020-01-15 09:50:00,283.52,283.52,282.66,283.08,10917.0,283.52,283.52,282.66,283.08,10917.0
2020-01-15 09:55:00,282.81,284.91,282.74,284.91,4361.0,282.81,284.91,282.74,284.91,4361.0
2020-01-15 10:00:00,285.45,285.99,285.17,285.91,2000.0,285.45,285.99,285.17,285.91,2000.0
2020-01-15 10:05:00,285.4,286.39,285.4,286.35,500.0,285.4,286.39,285.4,286.35,500.0
2020-01-15 10:10:00,286.41,286.93,286.15,286.33,1500.0,286.41,286.93,286.15,286.33,1500.0
2020-01-15 10:15:00,286.3,286.57,286.23,286.29,1836.0,286.3,286.57,286.23,286.29,1836.0
2020-01-15 10:20:00,286.17,286.17,284.78,284.81,4000.0,286.17,286.17,284.78,284.81,4000.0
2020-01-15 10:25:00,284.63,285.01,284.37,284.72,4400.0,284.63,285.01,284.37,284.72,4400.0
2020-01-15 10:30:00,284.72,284.88,283.67,284.17,12611.0,284.72,284.88,283.67,284.17,12611.0
2020-01-15 10:35:00,283.99,284.89,283.59,284.88,13445.0,283.99,284.89,283.59,284.88,13445.0
2020-01-15 10:40:00,284.84,285.4,284.84,285.1,2200.0,284.84,285.4,284.84,285.1,2200.0
2020-01-15 10:45:00,285.3,285.3,285.22,285.24,3400.0,285.3,285.3,285.22,285.24,3400.0
2020-01-15 10:50:00,285.15,285.28,284.62,284.62,2800.0,285.15,285.28,284.62,284.62,2800.0
2020-01-15 10:55:00,284.63,284.67,284.28,284.51,8334.0,284.63,284.67,284.28,284.51,8334.0
2020-01-15 11:00:00,284.55,284.87,284.18,284.77,3250.0,284.55,284.87,284.18,284.77,3250.0
2020-01-15 11:05:00,284.84,284.84,284.59,284.6,1668.0,284.84,284.84,284.59,284.6,1668.0
2020-01-15 11:10:00,284.75,285.11,284.61,285.0,2004.0,284.75,285.11,284.61,285.0,2004.0
2020-01-15 11:15:00,285.0,285.03,284.71,284.73,3039.0,285.0,285.03,284.71,284.73,3039.0
2020-01-15 11:20:00,284.8,285.09,284.79,284.92,1800.0,284.8,285.09,284.79,284.92,1800.0
2020-01-15 11:25:00,285.0,285.1,284.87,285.1,2049.0,285.0,285.1,284.87,285.1,2049.0
2020-01-15 11:30:00,285.0,285.1,284.85,285.07,4324.0,285.0,285.1,284.85,285.07,4324.0
2020-01-15 11:35:00,285.07,285.24,284.84,285.03,4300.0,285.07,285.24,284.84,285.03,4300.0
2020-01-15 11:40:00,285.03,285.22,285.0,285.13,1900.0,285.03,285.22,285.0,285.13,1900.0
2020-01-15 11:45:00,285.14,285.14,284.76,285.0,2335.0,285.14,285.14,284.76,285.0,2335.0
2020-01-15 11:50:00,285.06,285.14,285.02,285.06,1400.0,285.06,285.14,285.02,285.06,1400.0
2020-01-15 11:55:00,285.0,285.01,284.72,284.72,878.0,285.0,285.01,284.72,284.72,878.0
2020-01-15 12:00:00,284.9,284.92,284.56,284.67,1567.0,284.9,284.92,284.56,284.67,1567.0
2020-01-15 12:05:00,284.57,284.88,284.38,284.48,6200.0,284.57,284.88,284.38,284.48,6200.0
2020-01-15 12:10:00,284.55,284.7,284.46,284.68,4596.0,284.55,284.7,284.46,284.68,4596.0
2020-01-15 12:15:00,284.66,284.79,284.59,284.6,700.0,284.66,284.79,284.59,284.6,700.0
2020-01-15 12:20:00,284.52,284.86,284.5,284.59,4333.0,284.52,284.86,284.5,284.59,4333.0
2020-01-15 12:25:00,284.65,284.73,284.52,284.68,5740.0,284.65,284.73,284.52,284.68,5740.0
2020-01-15 12:30:00,284.67,284.69,284.66,284.69,400.0,284.67,284.69,284.66,284.69,400.0
2020-01-15 12:35:00,284.58,284.58,284.45,284.46,1933.0,284.58,284.58,284.45,284.46,1933.0
2020-01-15 12:40:00,284.4,284.63,284.36,284.5,1710.0,284.4,284.63,284.36,284.5,1710.0
2020-01-15 12:45:00,284.45,284.71,284.45,284.71,600.0,284.45,284.71,284.45,284.71,600.0
2020-01-15 12:50:00,284.62,284.67,284.27,284.45,2694.0,284.62,284.67,284.27,284.45,2694.0
2020-01-15 12:55:00,284.44,284.45,284.43,284.43,200.0,284.44,284.45,284.43,284.43,200.0
2020-01-15 13:00:00,284.45,284.63,284.45,284.52,1000.0,284.45,284.63,284.45,284.52,1000.0
2020-01-15 13:05:00,284.52,284.71,284.38,284.47,1549.0,284.52,284.71,284.38,284.47,1549.0
2020-01-15 13:10:00,284.48,284.58,284.45,284.45,900.0,284.48,284.58,284.45,284.45,900.0
2020-01-15 13:15:00,284.45,284.58,284.39,284.58,1408.0,284.45,284.58,284.39,284.58,1408.0
2020-01-15 13:20:00,284.53,284.53,284.22,284.23,1388.0,284.53,284.53,284.22,284.23,1388.0
2020-01-15 13:25:00,284.41,284.64,284.41,284.47,1400.0,284.41,284.64,284.41,284.47,1400.0
2020-01-15 13:30:00,284.5,284.76,284.45,284.45,2300.0,284.5,284.76,284.45,284.45,2300.0
2020-01-15 13:35:00,284.75,284.98,284.72,284.79,4737.0,284.75,284.98,284.72,284.79,4737.0
2020-01-15 13:40:00,284.78,284.85,284.54,284.85,1900.0,284.78,284.85,284.54,284.85,1900.0
2020-01-15 13:45:00,284.83,284.84,284.54,284.54,4665.0,284.83,284.84,284.54,284.54,4665.0
2020-01-15 13:50:00,284.66,284.78,284.66,284.76,400.0,284.66,284.78,284.66,284.76,400.0
2020-01-15 13:55:00,284.62,284.79,284.53,284.7,1876.0,284.62,284.79,284.53,284.7,1876.0
2020-01-15 14:00:00,284.74,284.85,284.59,284.7,6613.0,284.74,284.85,284.59,284.7,6613.0
2020-01-15 14:05:00,284.74,284.79,284.63,284.71,4200.0,284.74,284.79,284.63,284.71,4200.0
2020-01-15 14:10:00,284.71,285.53,284.7,285.53,12001.0,284.71,285.53,284.7,285.53,12001.0
2020-01-15 14:15:00,285.98,286.13,285.7,286.13,1000.0,285.98,286.13,285.7,286.13,1000.0
2020-01-15 14:20:00,286.08,286.17,285.88,285.88,500.0,286.08,286.17,285.88,285.88,500.0
2020-01-15 14:25:00,286.31,286.6,286.24,286.56,1100.0,286.31,286.6,286.24,286.56,1100.0
2020-01-15 14:30:00,286.6,286.63,286.21,286.22,2100.0,286.6,286.63,286.21,286.22,2100.0
2020-01-15 14:35:00,286.21,286.22,285.66,285.68,5514.0,286.21,286.22,285.66,285.68,5514.0
2020-01-15 14:40:00,285.66,285.71,285.45,285.66,2100.0,285.66,285.71,285.45,285.66,2100.0
2020-01-15 14:45:00,285.66,285.66,285.52,285.6,700.0,285.66,285.66,285.52,285.6,700.0
2020-01-15 14:50:00,285.66,285.94,285.49,285.94,15954.0,285.66,285.94,285.49,285.94,15954.0
2020-01-15 14:55:00,285.99,286.22,285.97,285.97,1100.0,285.99,286.22,285.97,285.97,1100.0
2020-01-15 15:00:00,285.63,285.87,285.62,285.87,450.0,285.63,285.87,285.62,285.87,450.0
2020-01-15 15:05:00,285.82,286.08,285.77,286.08,1517.0,285.82,286.08,285.77,286.08,1517.0
2020-01-15 15:10:00,286.07,286.83,286.07,286.83,3100.0,286.07,286.83,286.07,286.83,3100.0
2020-01-15 15:15:00,286.88,287.02,286.75,286.77,3305.0,286.88,287.02,286.75,286.77,3305.0
2020-01-15 15:20:00,286.69,287.05,286.67,287.05,1698.0,286.69,287.05,286.67,287.05,1698.0
2020-01-15 15:25:00,287.1,287.1,286.7,286.94,3439.0,287.1,287.1,286.7,286.94,3439.0
2020-01-15 15:30:00,287.02,287.1,286.94,287.09,4914.0,287.02,287.1,286.94,287.09,4914.0
2020-01-15 15:35:00,287.15,287.59,287.15,287.54,4609.0,287.15,287.59,287.15,287.54,4609.0
2020-01-15 15:40:00,287.54,287.99,287.46,287.98,4585.0,287.54,287.99,287.46,287.98,4585.0
2020-01-15 15:45:00,288.08,288.92,288.02,288.57,10665.0,288.08,288.92,288.02,288.57,10665.0
2020-01-15 15:50:00,288.47,288.68,288.17,288.55,15402.0,288.47,288.68,288.17,288.55,15402.0
2020-01-15 15:55:00,288.55,288.68,288.25,288.52,30721.0,288.55,288.68,288.25,288.52,30721.0
2020-01-16 09:30:00,289.03,290.99,289.03,290.1,10798.0,289.03,290.99,289.03,290.1,10798.0
2020-01-16 09:35:00,290.11,290.11,287.55,287.55,2955.0,290.11,290.11,287.55,287.55,2955.0
2020-01-16 09:40:00,288.44,288.68,288.03,288.09,600.0,288.44,288.68,288.03,288.09,600.0
2020-01-16 09:45:00,287.95,288.09,287.19,287.95,1700.0,287.95,288.09,287.19,287.95,1700.0
2020-01-16 09:50:00,288.0,288.94,287.91,288.69,1500.0,288.0,288.94,287.91,288.69,1500.0
2020-01-16 09:55:00,288.57,288.58,287.76,288.19,2520.0,288.57,288.58,287.76,288.19,2520.0
2020-01-16 10:00:00,288.42,289.18,288.42,289.18,850.0,288.42,289.18,288.42,289.18,850.0
2020-01-16 10:05:00,289.2,290.1,289.2,290.03,1200.0,289.2,290.1,289.2,290.03,1200.0
2020-01-16 10:10:00,290.21,290.5,290.01,290.47,3707.0,290.21,290.5,290.01,290.47,3707.0
2020-01-16 10:15:00,290.36,290.84,290.33,290.33,5001.0,290.36,290.84,290.33,290.33,5001.0
2020-01-16 10:20:00,289.92,289.92,289.03,289.07,1701.0,289.92,289.92,289.03,289.07,1701.0
2020-01-16 10:25:00,288.94,289.35,288.66,288.93,1000.0,288.94,289.35,288.66,288.93,1000.0
2020-01-16 10:30:00,289.07,289.59,289.07,289.59,1444.0,289.07,289.59,289.07,289.59,1444.0
2020-01-16 10:35:00,289.75,289.8,289.58,289.61,700.0,289.75,289.8,289.58,289.61,700.0
2020-01-16 10:40:00,289.71,289.95,289.55,289.94,2300.0,289.71,289.95,289.55,289.94,2300.0
2020-01-16 10:45:00,289.94,289.94,289.78,289.78,400.0,289.94,289.94,289.78,289.78,400.0
2020-01-16 10:50:00,289.67,289.67,289.33,289.48,2549.0,289.67,289.67,289.33,289.48,2549.0
2020-01-16 10:55:00,289.45,289.75,289.45,289.58,775.0,289.45,289.75,289.45,289.58,775.0
2020-01-16 11:00:00,289.72,290.16,289.72,290.16,704.0,289.72,290.16,289.72,290.16,704.0
2020-01-16 11:05:00,290.15,290.16,289.52,289.75,1200.0,290.15,290.16,289.52,289.75,1200.0
2020-01-16 11:10:00,289.84,289.95,289.24,289.27,1100.0,289.84,289.95,289.24,289.27,1100.0
2020-01-16 11:15:00,289.22,289.22,288.67,288.87,1800.0,289.22,289.22,288.67,288.87,1800.0
2020-01-16 11:20:00,288.81,288.86,288.35,288.86,3200.0,288.81,288.86,288.35,288.86,3200.0
2020-01-16 11:25:00,288.85,289.25,288.84,289.19,906.0,288.85,289.25,288.84,289.19,906.0
2020-01-16 11:30:00,288.95,289.02,288.65,289.0,1813.0,288.95,289.02,288.65,289.0,1813.0
2020-01-16 11:35:00,288.79,289.12,288.79,289.12,3237.0,288.79,289.12,288.79,289.12,3237.0
2020-01-16 11:40:00,289.0,289.23,288.8,288.97,2900.0,289.0,289.23,288.8,288.97,2900.0
2020-01-16 11:45:00,288.86,288.87,288.57,288.65,500.0,288.86,288.87,288.57,288.65,500.0
2020-01-16 11:50:00,288.51,289.1,288.51,288.94,2748.0,288.51,289.1,288.51,288.94,2748.0
2020-01-16 11:55:00,288.96,289.31,288.85,289.3,1700.0,288.96,289.31,288.85,289.3,1700.0
2020-01-16 12:00:00,289.25,289.7,289.16,289.7,2105.0,289.25,289.7,289.16,289.7,2105.0
2020-01-16 12:05:00,289.64,289.7,289.55,289.6,856.0,289.64,289.7,289.55,289.6,856.0
2020-01-16 12:10:00,289.52,289.85,289.52,289.85,940.0,289.52,289.85,289.52,289.85,940.0
2020-01-16 12:15:00,289.84,289.89,289.67,289.89,600.0,289.84,289.89,289.67,289.89,600.0
2020-01-16 12:20:00,289.81,290.23,289.78,290.23,1500.0,289.81,290.23,289.78,290.23,1500.0
2020-01-16 12:25:00,290.09,290.15,289.9,289.96,1150.0,290.09,290.15,289.9,289.96,1150.0
2020-01-16 12:30:00,289.83,289.85,289.7,289.82,1100.0,289.83,289.85,289.7,289.82,1100.0
2020-01-16 12:35:00,289.81,290.0,289.81,289.95,600.0,289.81,290.0,289.81,289.95,600.0
2020-01-16 12:40:00,289.96,290.32,289.89,290.22,1700.0,289.96,290.32,289.89,290.22,1700.0
2020-01-16 12:45:00,290.34,290.43,290.18,290.27,1067.0,290.34,290.43,290.18,290.27,1067.0
2020-01-16 12:50:00,290.2,290.21,290.2,290.21,200.0,290.2,290.21,290.2,290.21,200.0
2020-01-16 12:55:00,290.16,290.22,289.92,290.07,1300.0,290.16,290.22,289.92,290.07,1300.0
2020-01-16 13:00:00,290.08,290.17,290.0,290.12,1900.0,290.08,290.17,290.0,290.12,1900.0
2020-01-16 13:05:00,290.08,290.24,290.07,290.07,400.0,290.08,290.24,290.07,290.07,400.0
2020-01-16 13:10:00,290.15,290.3,290.15,290.26,800.0,290.15,290.3,290.15,290.26,800.0
2020-01-16 13:15:00,290.13,290.13,290.13,290.13,200.0,290.13,290.13,290.13,290.13,200.0
2020-01-16 13:20:00,290.1,290.33,290.01,290.33,3103.0,290.1,290.33,290.01,290.33,3103.0
2020-01-16 13:25:00,290.37,290.46,290.32,290.43,705.0,290.37,290.46,290.32,290.43,705.0
2020-01-16 13:30:00,290.31,290.8,290.31,290.8,1254.0,290.31,290.8,290.31,290.8,1254.0
2020-01-16 13:35:00,290.91,291.13,290.84,291.13,3300.0,290.91,291.13,290.84,291.13,3300.0
2020-01-16 13:40:00,291.16,291.33,291.04,291.31,700.0,291.16,291.33,291.04,291.31,700.0
2020-01-16 13:45:00,291.35,291.5,291.24,291.3,11767.0,291.35,291.5,291.24,291.3,11767.0
2020-01-16 13:50:00,291.22,291.26,290.93,291.02,26000.0,291.22,291.26,290.93,291.02,26000.0
2020-01-16 13:55:00,291.01,291.04,290.94,290.95,1200.0,291.01,291.04,290.94,290.95,1200.0
2020-01-16 14:00:00,290.97,290.97,290.88,290.92,500.0,290.97,290.97,290.88,290.92,500.0
2020-01-16 14:05:00,290.85,290.87,290.34,290.34,1000.0,290.85,290.87,290.34,290.34,1000.0
2020-01-16 14:10:00,290.44,290.53,290.37,290.43,1118.0,290.44,290.53,290.37,290.43,1118.0
2020-01-16 14:15:00,289.94,289.94,289.91,289.93,300.0,289.94,289.94,289.91,289.93,300.0
2020-01-16 14:20:00,289.91,290.06,289.9,290.04,900.0,289.91,290.06,289.9,290.04,900.0
2020-01-16 14:25:00,289.95,290.08,289.84,290.04,900.0,289.95,290.08,289.84,290.04,900.0
2020-01-16 14:30:00,290.16,290.16,289.88,290.01,1100.0,290.16,290.16,289.88,290.01,1100.0
2020-01-16 14:35:00,289.92,290.07,289.88,290.06,700.0,289.92,290.07,289.88,290.06,700.0
2020-01-16 14:40:00,289.91,289.91,289.62,289.74,1803.0,289.91,289.91,289.62,289.74,1803.0
2020-01-16 14:45:00,289.74,289.74,289.55,289.61,1650.0,289.74,289.74,289.55,289.61,1650.0
2020-01-16 14:50:00,289.42,289.44,289.35,289.35,900.0,289.42,289.44,289.35,289.35,900.0
2020-01-16 14:55:00,289.37,289.37,288.95,288.96,1800.0,289.37,289.37,288.95,288.96,1800.0
2020-01-16 15:00:00,288.95,289.14,288.95,289.14,1344.0,288.95,289.14,288.95,289.14,1344.0
2020-01-16 15:05:00,289.06,289.2,288.94,289.2,5839.0,289.06,289.2,288.94,289.2,5839.0
2020-01-16 15:10:00,289.15,289.54,289.15,289.54,1164.0,289.15,289.54,289.15,289.54,1164.0
2020-01-16 15:15:00,289.47,289.47,289.39,289.47,1000.0,289.47,289.47,289.39,289.47,1000.0
2020-01-16 15:20:00,289.42,289.51,289.29,289.46,1300.0,289.42,289.51,289.29,289.46,1300.0
2020-01-16 15:25:00,289.32,289.54,289.32,289.53,1000.0,289.32,289.54,289.32,289.53,1000.0
2020-01-16 15:30:00,289.48,289.62,289.38,289.62,2815.0,289.48,289.62,289.38,289.62,2815.0
2020-01-16 15:35:00,289.67,289.72,289.42,289.42,1500.0,289.67,289.72,289.42,289.42,1500.0
2020-01-16 15:40:00,289.41,289.61,289.27,289.61,3218.0,289.41,289.61,289.27,289.61,3218.0
2020-01-16 15:45:00,289.61,289.63,289.4,289.4,1902.0,289.61,289.63,289.4,289.4,1902.0
2020-01-16 15:50:00,289.45,289.87,289.45,289.53,5808.0,289.45,289.87,289.45,289.53,5808.0
2020-01-16 15:55:00,289.38,289.97,289.27,289.82,13393.0,289.38,289.97,289.27,289.82,13393.0
2020-01-17 09:30:00,290.82,291.04,289.82,290.46,39129.0,290.82,291.04,289.82,290.46,39129.0
2020-01-17 09:35:00,289.47,290.38,289.44,290.38,1484.0,289.47,290.38,289.44,290.38,1484.0
2020-01-17 09:40:00,289.53,290.32,288.54,289.06,4600.0,289.53,290.32,288.54,289.06,4600.0
2020-01-17 09:45:00,289.18,289.2,288.28,288.28,1900.0,289.18,289.2,288.28,288.28,1900.0
2020-01-17 09:50:00,287.99,289.57,287.97,289.1,8894.0,287.99,289.57,287.97,289.1,8894.0
2020-01-17 09:55:00,289.23,290.06,288.96,289.15,4268.0,289.23,290.06,288.96,289.15,4268.0
2020-01-17 10:00:00,289.16,289.16,287.82,287.83,3204.0,289.16,289.16,287.82,287.83,3204.0
2020-01-17 10:05:00,287.77,288.18,287.41,288.15,4244.0,287.77,288.18,287.41,288.15,4244.0
2020-01-17 10:10:00,287.76,287.76,286.97,287.34,1852.0,287.76,287.76,286.97,287.34,1852.0
2020-01-17 10:15:00,287.35,287.64,287.35,287.53,1200.0,287.35,287.64,287.35,287.53,1200.0
2020-01-17 10:20:00,287.61,288.04,287.6,287.91,1873.0,287.61,288.04,287.6,287.91,1873.0
2020-01-17 10:25:00,287.91,288.58,287.31,287.54,7710.0,287.91,288.58,287.31,287.54,7710.0
2020-01-17 10:30:00,287.26,287.69,286.98,287.0,4649.0,287.26,287.69,286.98,287.0,4649.0
2020-01-17 10:35:00,286.99,287.06,286.61,286.95,6737.0,286.99,287.06,286.61,286.95,6737.0
2020-01-17 10:40:00,287.0,287.13,286.47,286.66,4797.0,287.0,287.13,286.47,286.66,4797.0
2020-01-17 10:45:00,286.58,286.58,285.6,286.47,8622.0,286.58,286.58,285.6,286.47,8622.0
2020-01-17 10:50:00,286.15,286.36,285.88,286.36,3200.0,286.15,286.36,285.88,286.36,3200.0
2020-01-17 10:55:00,286.19,286.26,285.99,286.15,2370.0,286.19,286.26,285.99,286.15,2370.0
2020-01-17 11:00:00,285.85,286.49,285.85,286.25,3704.0,285.85,286.49,285.85,286.25,3704.0
2020-01-17 11:05:00,286.09,286.63,286.09,286.6,4200.0,286.09,286.63,286.09,286.6,4200.0
2020-01-17 11:10:00,286.71,286.73,286.48,286.49,2300.0,286.71,286.73,286.48,286.49,2300.0
2020-01-17 11:15:00,286.47,286.84,286.47,286.82,3300.0,286.47,286.84,286.47,286.82,3300.0
2020-01-17 11:20:00,286.73,286.73,286.48,286.72,1600.0,286.73,286.73,286.48,286.72,1600.0
2020-01-17 11:25:00,286.6,286.74,286.31,286.6,4160.0,286.6,286.74,286.31,286.6,4160.0
2020-01-17 11:30:00,286.77,287.16,286.7,286.99,4400.0,286.77,287.16,286.7,286.99,4400.0
2020-01-17 11:35:00,286.99,287.44,286.81,287.44,1800.0,286.99,287.44,286.81,287.44,1800.0
2020-01-17 11:40:00,287.34,287.43,287.12,287.25,2300.0,287.34,287.43,287.12,287.25,2300.0
2020-01-17 11:45:00,287.42,287.57,287.41,287.5,1200.0,287.42,287.57,287.41,287.5,1200.0
2020-01-17 11:50:00,288.0,288.1,287.85,288.1,844.0,288.0,288.1,287.85,288.1,844.0
2020-01-17 11:55:00,288.06,288.42,288.03,288.42,903.0,288.06,288.42,288.03,288.42,903.0
2020-01-17 12:00:00,288.35,288.91,288.35,288.55,1900.0,288.35,288.91,288.35,288.55,1900.0
2020-01-17 12:05:00,288.59,288.6,288.22,288.22,825.0,288.59,288.6,288.22,288.22,825.0
2020-01-17 12:10:00,288.41,288.77,288.41,288.71,1320.0,288.41,288.77,288.41,288.71,1320.0
2020-01-17 12:15:00,288.88,288.88,288.5,288.59,2100.0,288.88,288.88,288.5,288.59,2100.0
2020-01-17 12:20:00,288.56,288.98,288.46,288.94,2350.0,288.56,288.98,288.46,288.94,2350.0
2020-01-17 12:25:00,289.23,289.51,289.04,289.12,1800.0,289.23,289.51,289.04,289.12,1800.0
2020-01-17 12:30:00,288.96,289.09,288.04,288.09,9050.0,288.96,289.09,288.04,288.09,9050.0
2020-01-17 12:35:00,287.92,288.71,287.92,288.71,1344.0,287.92,288.71,287.92,288.71,1344.0
2020-01-17 12:40:00,288.84,289.12,288.84,289.12,300.0,288.84,289.12,288.84,289.12,300.0
2020-01-17 12:45:00,289.2,289.2,288.88,288.98,1100.0,289.2,289.2,288.88,288.98,1100.0
2020-01-17 12:50:00,288.97,289.0,288.7,289.0,500.0,288.97,289.0,288.7,289.0,500.0
2020-01-17 12:55:00,288.72,288.94,288.72,288.83,600.0,288.72,288.94,288.72,288.83,600.0
2020-01-17 13:00:00,288.71,288.94,288.7,288.87,800.0,288.71,288.94,288.7,288.87,800.0
2020-01-17 13:05:00,288.96,288.97,288.59,288.59,1300.0,288.96,288.97,288.59,288.59,1300.0
2020-01-17 13:10:00,288.81,288.96,288.4,288.5,1637.0,288.81,288.96,288.4,288.5,1637.0
2020-01-17 13:15:00,288.54,288.57,288.33,288.37,3000.0,288.54,288.57,288.33,288.37,3000.0
2020-01-17 13:20:00,288.31,288.53,288.31,288.41,600.0,288.31,288.53,288.31,288.41,600.0
2020-01-17 13:25:00,288.32,288.51,287.96,287.96,3668.0,288.32,288.51,287.96,287.96,3668.0
2020-01-17 13:30:00,287.9,288.05,287.86,287.86,2600.0,287.9,288.05,287.86,287.86,2600.0
2020-01-17 13:35:00,287.93,288.08,287.81,287.85,5036.0,287.93,288.08,287.81,287.85,5036.0
2020-01-17 13:40:00,287.98,288.01,287.82,288.01,900.0,287.98,288.01,287.82,288.01,900.0
2020-01-17 13:45:00,288.01,288.01,287.75,287.99,682.0,288.01,288.01,287.75,287.99,682.0
2020-01-17 13:50:00,288.0,288.11,287.99,288.02,1560.0,288.0,288.11,287.99,288.02,1560.0
2020-01-17 13:55:00,287.94,287.98,287.02,287.23,10493.0,287.94,287.98,287.02,287.23,10493.0
2020-01-17 14:00:00,287.29,287.29,287.01,287.01,2300.0,287.29,287.29,287.01,287.01,2300.0
2020-01-17 14:05:00,286.99,287.21,286.91,287.21,3434.0,286.99,287.21,286.91,287.21,3434.0
2020-01-17 14:10:00,287.09,287.73,287.09,287.67,3400.0,287.09,287.73,287.09,287.67,3400.0
2020-01-17 14:15:00,287.61,287.61,287.19,287.19,2103.0,287.61,287.61,287.19,287.19,2103.0
2020-01-17 14:20:00,287.24,287.3,287.15,287.26,1884.0,287.24,287.3,287.15,287.26,1884.0
2020-01-17 14:25:00,287.26,287.29,287.02,287.23,2806.0,287.26,287.29,287.02,287.23,2806.0
2020-01-17 14:30:00,287.42,287.53,287.42,287.51,400.0,287.42,287.53,287.42,287.51,400.0
2020-01-17 14:35:00,287.51,287.51,287.36,287.43,1331.0,287.51,287.51,287.36,287.43,1331.0
2020-01-17 14:40:00,287.45,287.45,287.21,287.21,1400.0,287.45,287.45,287.21,287.21,1400.0
2020-01-17 14:45:00,287.17,287.44,287.05,287.38,1800.0,287.17,287.44,287.05,287.38,1800.0
2020-01-17 14:50:00,287.36,287.42,287.22,287.22,703.0,287.36,287.42,287.22,287.22,703.0
2020-01-17 14:55:00,287.17,287.19,286.88,287.01,2900.0,287.17,287.19,286.88,287.01,2900.0
2020-01-17 15:00:00,286.97,287.01,286.5,286.64,4590.0,286.97,287.01,286.5,286.64,4590.0
2020-01-17 15:05:00,286.63,286.77,286.25,286.25,3600.0,286.63,286.77,286.25,286.25,3600.0
2020-01-17 15:10:00,286.17,286.17,285.72,285.72,5247.0,286.17,286.17,285.72,285.72,5247.0
2020-01-17 15:15:00,285.89,286.38,285.89,286.38,3300.0,285.89,286.38,285.89,286.38,3300.0
2020-01-17 15:20:00,286.48,286.48,286.21,286.25,3355.0,286.48,286.48,286.21,286.25,3355.0
2020-01-17 15:25:00,286.1,286.49,286.06,286.12,11639.0,286.1,286.49,286.06,286.12,11639.0
2020-01-17 15:30:00,286.16,286.38,286.09,286.25,4079.0,286.16,286.38,286.09,286.25,4079.0
2020-01-17 15:35:00,286.29,286.29,285.98,285.98,4330.0,286.29,286.29,285.98,285.98,4330.0
2020-01-17 15:40:00,285.97,286.01,285.65,285.65,3100.0,285.97,286.01,285.65,285.65,3100.0
2020-01-17 15:45:00,285.59,285.69,285.29,285.32,9987.0,285.59,285.69,285.29,285.32,9987.0
2020-01-17 15:50:00,285.28,286.48,285.2,286.44,16927.0,285.28,286.48,285.2,286.44,16927.0
2020-01-17 15:55:00,286.47,286.57,285.62,285.7,43996.0,286.47,286.57,285.62,285.7,43996.0
2020-01-21 09:30:00,284.64,285.14,283.96,285.13,9608.0,284.64,285.14,283.96,285.13,9608.0
2020-01-21 09:35:00,285.33,286.01,285.17,286.0,3546.0,285.33,286.01,285.17,286.0,3546.0
2020-01-21 09:40:00,286.05,286.68,286.05,286.29,1869.0,286.05,286.68,286.05,286.29,1869.0
2020-01-21 09:45:00,286.16,286.56,285.8,286.55,4402.0,286.16,286.56,285.8,286.55,4402.0
2020-01-21 09:50:00,286.44,286.65,286.32,286.33,1304.0,286.44,286.65,286.32,286.33,1304.0
2020-01-21 09:55:00,286.28,286.57,285.26,285.26,3645.0,286.28,286.57,285.26,285.26,3645.0
2020-01-21 10:00:00,285.53,286.74,285.28,286.3,5120.0,285.53,286.74,285.28,286.3,5120.0
2020-01-21 10:05:00,286.51,287.23,286.51,286.85,4876.0,286.51,287.23,286.51,286.85,4876.0
2020-01-21 10:10:00,286.9,287.07,286.89,286.93,730.0,286.9,287.07,286.89,286.93,730.0
2020-01-21 10:15:00,286.93,287.03,285.93,286.05,2314.0,286.93,287.03,285.93,286.05,2314.0
2020-01-21 10:20:00,286.18,286.36,285.95,285.95,1801.0,286.18,286.36,285.95,285.95,1801.0
2020-01-21 10:25:00,285.86,286.29,285.86,286.24,400.0,285.86,286.29,285.86,286.24,400.0
2020-01-21 10:30:00,286.29,286.73,286.03,286.36,2000.0,286.29,286.73,286.03,286.36,2000.0
2020-01-21 10:35:00,286.27,286.28,285.56,285.69,6018.0,286.27,286.28,285.56,285.69,6018.0
2020-01-21 10:40:00,285.7,285.7,285.37,285.38,7100.0,285.7,285.7,285.37,285.38,7100.0
2020-01-21 10:45:00,285.38,285.58,285.34,285.39,1969.0,285.38,285.58,285.34,285.39,1969.0
2020-01-21 10:50:00,285.41,285.62,285.16,285.46,3218.0,285.41,285.62,285.16,285.46,3218.0
2020-01-21 10:55:00,285.29,285.57,285.17,285.17,1375.0,285.29,285.57,285.17,285.17,1375.0
2020-01-21 11:00:00,285.28,285.85,285.28,285.74,4704.0,285.28,285.85,285.28,285.74,4704.0
2020-01-21 11:05:00,285.69,285.97,285.44,285.58,6200.0,285.69,285.97,285.44,285.58,6200.0
2020-01-21 11:10:00,285.72,286.76,285.59,286.76,9991.0,285.72,286.76,285.59,286.76,9991.0
2020-01-21 11:15:00,286.66,287.08,286.63,287.04,913.0,286.66,287.08,286.63,287.04,913.0
2020-01-21 11:20:00,287.26,287.43,287.06,287.25,3600.0,287.26,287.43,287.06,287.25,3600.0
2020-01-21 11:25:00,287.25,287.35,286.85,286.87,4900.0,287.25,287.35,286.85,286.87,4900.0
2020-01-21 11:30:00,286.94,287.4,286.46,286.48,5660.0,286.94,287.4,286.46,286.48,5660.0
2020-01-21 11:35:00,286.38,286.73,286.35,286.48,2400.0,286.38,286.73,286.35,286.48,2400.0
2020-01-21 11:40:00,286.49,286.68,286.49,286.59,2010.0,286.49,286.68,286.49,286.59,2010.0
2020-01-21 11:45:00,286.59,286.59,286.38,286.38,1564.0,286.59,286.59,286.38,286.38,1564.0
2020-01-21 11:50:00,286.51,286.52,286.47,286.5,500.0,286.51,286.52,286.47,286.5,500.0
2020-01-21 11:55:00,286.37,286.37,286.07,286.07,521.0,286.37,286.37,286.07,286.07,521.0
2020-01-21 12:00:00,286.09,286.54,285.91,286.34,2300.0,286.09,286.54,285.91,286.34,2300.0
2020-01-21 12:05:00,286.32,286.56,286.26,286.45,1339.0,286.32,286.56,286.26,286.45,1339.0
2020-01-21 12:10:00,286.46,286.46,285.65,285.73,6982.0,286.46,286.46,285.65,285.73,6982.0
2020-01-21 12:15:00,285.82,286.04,285.72,285.97,1765.0,285.82,286.04,285.72,285.97,1765.0
2020-01-21 12:20:00,285.98,286.18,285.92,286.09,4090.0,285.98,286.18,285.92,286.09,4090.0
2020-01-21 12:25:00,285.92,286.33,285.92,286.26,1700.0,285.92,286.33,285.92,286.26,1700.0
2020-01-21 12:30:00,286.09,286.09,285.88,285.96,2595.0,286.09,286.09,285.88,285.96,2595.0
2020-01-21 12:35:00,286.1,286.1,285.65,285.82,2600.0,286.1,286.1,285.65,285.82,2600.0
2020-01-21 12:40:00,285.8,285.87,285.72,285.85,1000.0,285.8,285.87,285.72,285.85,1000.0
2020-01-21 12:45:00,285.99,286.15,285.73,285.75,4800.0,285.99,286.15,285.73,285.75,4800.0
2020-01-21 12:50:00,285.84,286.1,285.84,285.99,6300.0,285.84,286.1,285.84,285.99,6300.0
2020-01-21 12:55:00,286.0,286.2,285.9,286.17,3200.0,286.0,286.2,285.9,286.17,3200.0
2020-01-21 13:00:00,286.25,286.26,285.66,285.88,9398.0,286.25,286.26,285.66,285.88,9398.0
2020-01-21 13:05:00,286.0,286.07,285.72,285.85,5152.0,286.0,286.07,285.72,285.85,5152.0
2020-01-21 13:10:00,285.98,286.05,285.76,285.8,3608.0,285.98,286.05,285.76,285.8,3608.0
2020-01-21 13:15:00,285.8,285.84,285.32,285.32,2064.0,285.8,285.84,285.32,285.32,2064.0
2020-01-21 13:20:00,285.26,285.26,284.8,284.99,5959.0,285.26,285.26,284.8,284.99,5959.0
2020-01-21 13:25:00,285.15,285.22,284.5,284.76,3855.0,285.15,285.22,284.5,284.76,3855.0
2020-01-21 13:30:00,284.85,285.04,284.55,285.04,5734.0,284.85,285.04,284.55,285.04,5734.0
2020-01-21 13:35:00,284.96,284.97,284.4,284.41,4224.0,284.96,284.97,284.4,284.41,4224.0
2020-01-21 13:40:00,284.47,284.5,284.18,284.42,3556.0,284.47,284.5,284.18,284.42,3556.0
2020-01-21 13:45:00,284.42,284.49,284.15,284.49,4127.0,284.42,284.49,284.15,284.49,4127.0
2020-01-21 13:50:00,284.47,284.53,284.16,284.22,1603.0,284.47,284.53,284.16,284.22,1603.0
2020-01-21 13:55:00,284.3,284.39,284.19,284.27,2605.0,284.3,284.39,284.19,284.27,2605.0
2020-01-21 14:00:00,284.07,284.22,283.75,284.22,4870.0,284.07,284.22,283.75,284.22,4870.0
2020-01-21 14:05:00,284.15,284.3,283.88,284.11,7153.0,284.15,284.3,283.88,284.11,7153.0
2020-01-21 14:10:00,284.32,284.36,283.88,284.05,6135.0,284.32,284.36,283.88,284.05,6135.0
2020-01-21 14:15:00,284.01,284.19,283.88,284.1,4520.0,284.01,284.19,283.88,284.1,4520.0
2020-01-21 14:20:00,284.14,284.14,283.74,284.01,3339.0,284.14,284.14,283.74,284.01,3339.0
2020-01-21 14:25:00,284.0,284.0,283.71,283.88,1500.0,284.0,284.0,283.71,283.88,1500.0
2020-01-21 14:30:00,284.01,284.21,284.0,284.08,2019.0,284.01,284.21,284.0,284.08,2019.0
2020-01-21 14:35:00,284.13,284.4,284.07,284.4,8910.0,284.13,284.4,284.07,284.4,8910.0
2020-01-21 14:40:00,284.71,285.09,284.7,284.95,2519.0,284.71,285.09,284.7,284.95,2519.0
2020-01-21 14:45:00,284.93,285.0,284.48,284.56,7699.0,284.93,285.0,284.48,284.56,7699.0
2020-01-21 14:50:00,284.49,284.49,283.98,284.01,6201.0,284.49,284.49,283.98,284.01,6201.0
2020-01-21 14:55:00,284.1,284.55,284.1,284.55,1500.0,284.1,284.55,284.1,284.55,1500.0
2020-01-21 15:00:00,284.83,284.93,284.77,284.87,6170.0,284.83,284.93,284.77,284.87,6170.0
2020-01-21 15:05:00,284.87,284.87,284.61,284.7,1638.0,284.87,284.87,284.61,284.7,1638.0
2020-01-21 15:10:00,284.75,284.9,284.62,284.68,5737.0,284.75,284.9,284.62,284.68,5737.0
2020-01-21 15:15:00,284.67,285.04,284.66,284.99,3126.0,284.67,285.04,284.66,284.99,3126.0
2020-01-21 15:20:00,284.76,284.76,284.35,284.41,10206.0,284.76,284.76,284.35,284.41,10206.0
2020-01-21 15:25:00,284.43,284.43,283.94,284.18,8828.0,284.43,284.43,283.94,284.18,8828.0
2020-01-21 15:30:00,284.06,284.89,284.04,284.72,6600.0,284.06,284.89,284.04,284.72,6600.0
2020-01-21 15:35:00,284.69,284.69,284.36,284.45,2407.0,284.69,284.69,284.36,284.45,2407.0
2020-01-21 15:40:00,284.36,284.73,284.35,284.67,2722.0,284.36,284.73,284.35,284.67,2722.0
2020-01-21 15:45:00,284.63,284.69,284.15,284.21,3500.0,284.63,284.69,284.15,284.21,3500.0
2020-01-21 15:50:00,283.97,284.55,283.97,284.55,9286.0,283.97,284.55,283.97,284.55,9286.0
2020-01-21 15:55:00,284.7,284.88,284.49,284.84,22070.0,284.7,284.88,284.49,284.84,22070.0
2020-01-22 09:30:00,285.15,286.73,285.15,286.73,5277.0,285.15,286.73,285.15,286.73,5277.0
2020-01-22 09:35:00,286.87,287.65,286.47,286.48,3448.0,286.87,287.65,286.47,286.48,3448.0
2020-01-22 09:40:00,286.92,287.39,286.62,287.39,500.0,286.92,287.39,286.62,287.39,500.0
2020-01-22 09:45:00,287.05,287.26,286.96,287.05,1400.0,287.05,287.26,286.96,287.05,1400.0
2020-01-22 09:50:00,286.88,286.99,286.83,286.99,828.0,286.88,286.99,286.83,286.99,828.0
2020-01-22 09:55:00,287.65,287.88,287.65,287.68,700.0,287.65,287.88,287.65,287.68,700.0
2020-01-22 10:00:00,287.99,288.86,287.95,288.48,4287.0,287.99,288.86,287.95,288.48,4287.0
2020-01-22 10:05:00,288.19,288.37,288.13,288.17,600.0,288.19,288.37,288.13,288.17,600.0
2020-01-22 10:10:00,288.13,288.29,287.76,287.94,2100.0,288.13,288.29,287.76,287.94,2100.0
2020-01-22 10:15:00,287.98,288.51,287.98,288.32,1600.0,287.98,288.51,287.98,288.32,1600.0
2020-01-22 10:20:00,287.93,288.83,287.92,288.5,2909.0,287.93,288.83,287.92,288.5,2909.0
2020-01-22 10:25:00,288.18,288.44,287.96,287.97,600.0,288.18,288.44,287.96,287.97,600.0
2020-01-22 10:30:00,288.25,288.62,288.08,288.26,2101.0,288.25,288.62,288.08,288.26,2101.0
2020-01-22 10:35:00,287.84,287.94,287.71,287.94,1300.0,287.84,287.94,287.71,287.94,1300.0
2020-01-22 10:40:00,287.83,288.11,287.82,288.11,900.0,287.83,288.11,287.82,288.11,900.0
2020-01-22 10:45:00,287.82,288.56,287.74,288.43,1700.0,287.82,288.56,287.74,288.43,1700.0
2020-01-22 10:50:00,288.27,288.5,288.08,288.42,3910.0,288.27,288.5,288.08,288.42,3910.0
2020-01-22 10:55:00,288.24,288.34,288.01,288.01,2954.0,288.24,288.34,288.01,288.01,2954.0
2020-01-22 11:00:00,287.9,288.55,287.9,288.55,1000.0,287.9,288.55,287.9,288.55,1000.0
2020-01-22 11:05:00,288.33,288.74,288.28,288.38,2100.0,288.33,288.74,288.28,288.38,2100.0
2020-01-22 11:10:00,288.8,288.89,288.63,288.74,1540.0,288.8,288.89,288.63,288.74,1540.0
2020-01-22 11:15:00,288.72,288.74,288.09,288.19,2710.0,288.72,288.74,288.09,288.19,2710.0
2020-01-22 11:20:00,288.13,288.51,288.13,288.19,2427.0,288.13,288.51,288.13,288.19,2427.0
2020-01-22 11:25:00,288.13,288.61,288.13,288.6,775.0,288.13,288.61,288.13,288.6,775.0
2020-01-22 11:30:00,288.71,288.72,288.43,288.44,1850.0,288.71,288.72,288.43,288.44,1850.0
2020-01-22 11:35:00,288.79,288.8,288.69,288.75,1010.0,288.79,288.8,288.69,288.75,1010.0
2020-01-22 11:40:00,288.88,288.88,288.5,288.65,1000.0,288.88,288.88,288.5,288.65,1000.0
2020-01-22 11:45:00,288.78,289.0,288.66,288.86,2181.0,288.78,289.0,288.66,288.86,2181.0
2020-01-22 11:50:00,288.71,288.99,288.62,288.78,600.0,288.71,288.99,288.62,288.78,600.0
2020-01-22 11:55:00,288.83,288.87,288.75,288.85,600.0,288.83,288.87,288.75,288.85,600.0
2020-01-22 12:00:00,288.97,289.07,288.91,288.94,1100.0,288.97,289.07,288.91,288.94,1100.0
2020-01-22 12:05:00,288.97,288.97,288.75,288.92,1300.0,288.97,288.97,288.75,288.92,1300.0
2020-01-22 12:10:00,288.84,288.92,288.61,288.61,1500.0,288.84,288.92,288.61,288.61,1500.0
2020-01-22 12:15:00,288.65,288.65,288.48,288.48,400.0,288.65,288.65,288.48,288.48,400.0
2020-01-22 12:20:00,288.33,288.47,288.33,288.46,900.0,288.33,288.47,288.33,288.46,900.0
2020-01-22 12:25:00,288.51,288.51,288.4,288.42,1100.0,288.51,288.51,288.4,288.42,1100.0
2020-01-22 12:30:00,288.37,288.57,288.36,288.53,800.0,288.37,288.57,288.36,288.53,800.0
2020-01-22 12:35:00,288.34,288.52,288.34,288.52,500.0,288.34,288.52,288.34,288.52,500.0
2020-01-22 12:40:00,288.46,288.67,288.46,288.63,1196.0,288.46,288.67,288.46,288.63,1196.0
2020-01-22 12:45:00,288.53,288.53,288.53,288.53,100.0,288.53,288.53,288.53,288.53,100.0
2020-01-22 12:50:00,288.31,288.31,288.3,288.3,200.0,288.31,288.31,288.3,288.3,200.0
2020-01-22 12:55:00,288.51,288.58,288.45,288.51,800.0,288.51,288.58,288.45,288.51,800.0
2020-01-22 13:00:00,288.59,288.69,288.59,288.6,1000.0,288.59,288.69,288.59,288.6,1000.0
2020-01-22 13:05:00,288.62,288.69,288.41,288.41,2053.0,288.62,288.69,288.41,288.41,2053.0
2020-01-22 13:10:00,288.41,288.55,288.33,288.54,1213.0,288.41,288.55,288.33,288.54,1213.0
2020-01-22 13:15:00,288.67,288.84,288.66,288.84,300.0,288.67,288.84,288.66,288.84,300.0
2020-01-22 13:20:00,288.93,289.04,288.91,289.02,800.0,288.93,289.04,288.91,289.02,800.0
2020-01-22 13:25:00,289.01,289.05,288.92,288.96,600.0,289.01,289.05,288.92,288.96,600.0
2020-01-22 13:30:00,288.91,289.1,288.91,289.1,345.0,288.91,289.1,288.91,289.1,345.0
2020-01-22 13:35:00,289.25,289.25,288.86,289.1,4900.0,289.25,289.25,288.86,289.1,4900.0
2020-01-22 13:40:00,289.22,289.23,289.18,289.23,646.0,289.22,289.23,289.18,289.23,646.0
2020-01-22 13:45:00,289.31,289.4,289.23,289.4,800.0,289.31,289.4,289.23,289.4,800.0
2020-01-22 13:50:00,289.4,289.4,289.4,289.4,0.0,289.4,289.4,289.4,289.4,0.0
2020-01-22 13:55:00,289.51,289.51,289.28,289.29,900.0,289.51,289.51,289.28,289.29,900.0
2020-01-22 14:00:00,289.28,289.44,289.19,289.3,1900.0,289.28,289.44,289.19,289.3,1900.0
2020-01-22 14:05:00,289.41,289.41,289.16,289.32,1804.0,289.41,289.41,289.16,289.32,1804.0
2020-01-22 14:10:00,289.49,289.66,289.47,289.66,600.0,289.49,289.66,289.47,289.66,600.0
2020-01-22 14:15:00,289.8,289.94,289.6,289.6,1727.0,289.8,289.94,289.6,289.6,1727.0
2020-01-22 14:20:00,289.56,289.7,289.51,289.51,900.0,289.56,289.7,289.51,289.51,900.0
2020-01-22 14:25:00,289.62,289.67,289.62,289.66,700.0,289.62,289.67,289.62,289.66,700.0
2020-01-22 14:30:00,289.75,290.14,289.73,290.12,1683.0,289.75,290.14,289.73,290.12,1683.0
2020-01-22 14:35:00,290.03,290.03,289.76,289.76,1100.0,290.03,290.03,289.76,289.76,1100.0
2020-01-22 14:40:00,289.77,289.79,289.56,289.69,900.0,289.77,289.79,289.56,289.69,900.0
2020-01-22 14:45:00,289.84,289.92,289.84,289.9,300.0,289.84,289.92,289.84,289.9,300.0
2020-01-22 14:50:00,289.71,289.92,289.69,289.92,1219.0,289.71,289.92,289.69,289.92,1219.0
2020-01-22 14:55:00,289.92,289.92,289.57,289.57,1953.0,289.92,289.92,289.57,289.57,1953.0
2020-01-22 15:00:00,289.46,289.64,289.45,289.51,1122.0,289.46,289.64,289.45,289.51,1122.0
2020-01-22 15:05:00,289.44,289.57,289.35,289.35,1100.0,289.44,289.57,289.35,289.35,1100.0
2020-01-22 15:10:00,289.29,289.4,289.11,289.11,2300.0,289.29,289.4,289.11,289.11,2300.0
2020-01-22 15:15:00,289.02,289.02,288.88,289.01,1042.0,289.02,289.02,288.88,289.01,1042.0
2020-01-22 15:20:00,288.91,288.95,288.75,288.75,2356.0,288.91,288.95,288.75,288.75,2356.0
2020-01-22 15:25:00,288.81,288.86,288.63,288.63,1140.0,288.81,288.86,288.63,288.63,1140.0
2020-01-22 15:30:00,288.55,288.58,288.34,288.4,2747.0,288.55,288.58,288.34,288.4,2747.0
2020-01-22 15:35:00,288.44,288.54,288.0,288.03,7979.0,288.44,288.54,288.0,288.03,7979.0
2020-01-22 15:40:00,287.89,288.09,287.84,287.84,1200.0,287.89,288.09,287.84,287.84,1200.0
2020-01-22 15:45:00,287.84,288.21,287.8,288.08,8128.0,287.84,288.21,287.8,288.08,8128.0
2020-01-22 15:50:00,288.13,288.14,287.84,287.93,10924.0,288.13,288.14,287.84,287.93,10924.0
2020-01-22 15:55:00,288.01,288.11,287.45,287.62,26366.0,288.01,288.11,287.45,287.62,26366.0
2020-01-23 09:30:00,287.86,287.99,285.68,285.77,5290.0,287.86,287.99,285.68,285.77,5290.0
2020-01-23 09:35:00,286.34,286.79,285.7,286.79,2000.0,286.34,286.79,285.7,286.79,2000.0
2020-01-23 09:40:00,286.9,287.35,285.89,285.89,1400.0,286.9,287.35,285.89,285.89,1400.0
2020-01-23 09:45:00,285.15,285.89,285.06,285.25,2200.0,285.15,285.89,285.06,285.25,2200.0
2020-01-23 09:50:00,285.37,286.37,285.36,285.91,4824.0,285.37,286.37,285.36,285.91,4824.0
2020-01-23 09:55:00,285.73,285.73,285.34,285.49,1800.0,285.73,285.73,285.34,285.49,1800.0
2020-01-23 10:00:00,285.3,285.61,284.78,284.87,2006.0,285.3,285.61,284.78,284.87,2006.0
2020-01-23 10:05:00,284.5,285.27,284.38,284.64,4360.0,284.5,285.27,284.38,284.64,4360.0
2020-01-23 10:10:00,284.93,285.28,284.9,285.07,1600.0,284.93,285.28,284.9,285.07,1600.0
2020-01-23 10:15:00,285.1,285.25,284.72,285.11,2800.0,285.1,285.25,284.72,285.11,2800.0
2020-01-23 10:20:00,285.17,285.36,285.15,285.31,1700.0,285.17,285.36,285.15,285.31,1700.0
2020-01-23 10:25:00,285.26,285.66,285.23,285.5,2069.0,285.26,285.66,285.23,285.5,2069.0
2020-01-23 10:30:00,285.53,285.71,285.21,285.37,1254.0,285.53,285.71,285.21,285.37,1254.0
2020-01-23 10:35:00,285.37,285.39,284.98,285.25,1600.0,285.37,285.39,284.98,285.25,1600.0
2020-01-23 10:40:00,285.19,285.47,285.19,285.47,1200.0,285.19,285.47,285.19,285.47,1200.0
2020-01-23 10:45:00,285.61,285.61,285.06,285.18,1800.0,285.61,285.61,285.06,285.18,1800.0
2020-01-23 10:50:00,285.18,285.38,284.89,284.89,1814.0,285.18,285.38,284.89,284.89,1814.0
2020-01-23 10:55:00,284.74,284.96,284.69,284.77,2000.0,284.74,284.96,284.69,284.77,2000.0
2020-01-23 11:00:00,284.43,284.43,284.02,284.21,2400.0,284.43,284.43,284.02,284.21,2400.0
2020-01-23 11:05:00,284.23,284.23,283.45,283.68,3173.0,284.23,284.23,283.45,283.68,3173.0
2020-01-23 11:10:00,283.54,284.04,283.47,283.96,2265.0,283.54,284.04,283.47,283.96,2265.0
2020-01-23 11:15:00,283.97,284.48,283.97,284.45,2200.0,283.97,284.48,283.97,284.45,2200.0
2020-01-23 11:20:00,284.24,284.49,284.24,284.4,2314.0,284.24,284.49,284.24,284.4,2314.0
2020-01-23 11:25:00,284.42,284.44,284.19,284.33,1969.0,284.42,284.44,284.19,284.33,1969.0
2020-01-23 11:30:00,284.42,284.94,284.34,284.74,1200.0,284.42,284.94,284.34,284.74,1200.0
2020-01-23 11:35:00,284.59,284.87,284.49,284.82,901.0,284.59,284.87,284.49,284.82,901.0
2020-01-23 11:40:00,284.72,285.02,284.56,284.64,2280.0,284.72,285.02,284.56,284.64,2280.0
2020-01-23 11:45:00,284.65,285.0,284.61,284.68,2300.0,284.65,285.0,284.61,284.68,2300.0
2020-01-23 11:50:00,284.62,284.62,284.36,284.55,3826.0,284.62,284.62,284.36,284.55,3826.0
2020-01-23 11:55:00,284.41,284.7,284.41,284.59,1000.0,284.41,284.7,284.41,284.59,1000.0
2020-01-23 12:00:00,284.9,284.9,284.59,284.76,1500.0,284.9,284.9,284.59,284.76,1500.0
2020-01-23 12:05:00,284.8,285.08,284.8,285.06,1791.0,284.8,285.08,284.8,285.06,1791.0
2020-01-23 12:10:00,285.15,285.31,285.09,285.31,1517.0,285.15,285.31,285.09,285.31,1517.0
2020-01-23 12:15:00,285.3,285.41,285.05,285.06,1976.0,285.3,285.41,285.05,285.06,1976.0
2020-01-23 12:20:00,285.13,285.15,284.8,284.86,1506.0,285.13,285.15,284.8,284.86,1506.0
2020-01-23 12:25:00,284.85,284.99,284.8,284.99,4109.0,284.85,284.99,284.8,284.99,4109.0
2020-01-23 12:30:00,284.9,284.94,284.67,284.67,2659.0,284.9,284.94,284.67,284.67,2659.0
2020-01-23 12:35:00,284.63,284.63,284.22,284.28,2316.0,284.63,284.63,284.22,284.28,2316.0
2020-01-23 12:40:00,284.33,284.43,284.18,284.25,6360.0,284.33,284.43,284.18,284.25,6360.0
2020-01-23 12:45:00,284.22,284.22,284.02,284.04,1837.0,284.22,284.22,284.02,284.04,1837.0
2020-01-23 12:50:00,284.18,284.22,284.08,284.09,800.0,284.18,284.22,284.08,284.09,800.0
2020-01-23 12:55:00,284.09,284.09,283.79,283.89,916.0,284.09,284.09,283.79,283.89,916.0
2020-01-23 13:00:00,283.68,283.76,283.61,283.67,2300.0,283.68,283.76,283.61,283.67,2300.0
2020-01-23 13:05:00,283.65,284.04,283.61,283.97,4435.0,283.65,284.04,283.61,283.97,4435.0
2020-01-23 13:10:00,284.04,284.26,284.04,284.26,1551.0,284.04,284.26,284.04,284.26,1551.0
2020-01-23 13:15:00,284.26,284.26,283.58,283.82,3100.0,284.26,284.26,283.58,283.82,3100.0
2020-01-23 13:20:00,283.8,284.22,283.8,284.22,1200.0,283.8,284.22,283.8,284.22,1200.0
2020-01-23 13:25:00,284.07,284.26,284.07,284.13,1375.0,284.07,284.26,284.07,284.13,1375.0
2020-01-23 13:30:00,284.14,284.24,284.01,284.12,4200.0,284.14,284.24,284.01,284.12,4200.0
2020-01-23 13:35:00,284.21,284.21,283.98,284.09,1800.0,284.21,284.21,283.98,284.09,1800.0
2020-01-23 13:40:00,284.09,284.3,284.01,284.28,1800.0,284.09,284.3,284.01,284.28,1800.0
2020-01-23 13:45:00,284.33,284.38,284.32,284.37,530.0,284.33,284.38,284.32,284.37,530.0
2020-01-23 13:50:00,284.6,284.72,284.45,284.53,1200.0,284.6,284.72,284.45,284.53,1200.0
2020-01-23 13:55:00,284.64,284.64,284.48,284.52,502.0,284.64,284.64,284.48,284.52,502.0
2020-01-23 14:00:00,284.75,284.84,284.56,284.73,1200.0,284.75,284.84,284.56,284.73,1200.0
2020-01-23 14:05:00,284.74,284.83,284.7,284.82,900.0,284.74,284.83,284.7,284.82,900.0
2020-01-23 14:10:00,284.83,284.88,284.64,284.64,1638.0,284.83,284.88,284.64,284.64,1638.0
2020-01-23 14:15:00,284.77,285.28,284.73,285.14,2575.0,284.77,285.28,284.73,285.14,2575.0
2020-01-23 14:20:00,285.06,285.32,285.02,285.31,800.0,285.06,285.32,285.02,285.31,800.0
2020-01-23 14:25:00,285.26,285.28,285.07,285.17,1325.0,285.26,285.28,285.07,285.17,1325.0
2020-01-23 14:30:00,285.19,285.54,285.19,285.49,2875.0,285.19,285.54,285.19,285.49,2875.0
2020-01-23 14:35:00,285.58,285.82,285.58,285.81,1732.0,285.58,285.82,285.58,285.81,1732.0
2020-01-23 14:40:00,285.74,285.82,285.34,285.34,2985.0,285.74,285.82,285.34,285.34,2985.0
2020-01-23 14:45:00,285.27,285.27,285.2,285.25,1000.0,285.27,285.27,285.2,285.25,1000.0
2020-01-23 14:50:00,285.28,285.47,285.27,285.46,1976.0,285.28,285.47,285.27,285.46,1976.0
2020-01-23 14:55:00,285.46,285.64,285.4,285.62,1304.0,285.46,285.64,285.4,285.62,1304.0
2020-01-23 15:00:00,285.65,285.65,285.56,285.57,1560.0,285.65,285.65,285.56,285.57,1560.0
2020-01-23 15:05:00,285.57,285.68,285.36,285.63,1044.0,285.57,285.68,285.36,285.63,1044.0
2020-01-23 15:10:00,285.59,285.59,285.26,285.26,1100.0,285.59,285.59,285.26,285.26,1100.0
2020-01-23 15:15:00,285.25,285.35,285.25,285.31,1200.0,285.25,285.35,285.25,285.31,1200.0
2020-01-23 15:20:00,285.37,285.44,285.3,285.44,1300.0,285.37,285.44,285.3,285.44,1300.0
2020-01-23 15:25:00,285.39,285.54,285.27,285.44,2489.0,285.39,285.54,285.27,285.44,2489.0
2020-01-23 15:30:00,285.44,285.56,285.44,285.49,1400.0,285.44,285.56,285.44,285.49,1400.0
2020-01-23 15:35:00,285.44,285.58,285.35,285.46,2735.0,285.44,285.58,285.35,285.46,2735.0
2020-01-23 15:40:00,285.38,285.38,285.04,285.26,3238.0,285.38,285.38,285.04,285.26,3238.0
2020-01-23 15:45:00,285.38,285.54,285.37,285.49,3664.0,285.38,285.54,285.37,285.49,3664.0
2020-01-23 15:50:00,285.53,285.93,285.51,285.93,7045.0,285.53,285.93,285.51,285.93,7045.0
2020-01-23 15:55:00,286.05,286.21,285.86,285.88,14320.0,286.05,286.21,285.86,285.88,14320.0
2020-01-24 09:30:00,288.21,289.25,287.31,288.03,10276.0,288.21,289.25,287.31,288.03,10276.0
2020-01-24 09:35:00,287.8,287.81,286.73,286.94,2410.0,287.8,287.81,286.73,286.94,2410.0
2020-01-24 09:40:00,287.09,287.41,286.04,286.04,3275.0,287.09,287.41,286.04,286.04,3275.0
2020-01-24 09:45:00,286.0,286.0,285.18,285.78,570.0,286.0,286.0,285.18,285.78,570.0
2020-01-24 09:50:00,285.11,286.05,285.11,285.23,2650.0,285.11,286.05,285.11,285.23,2650.0
2020-01-24 09:55:00,285.5,285.75,285.32,285.32,1749.0,285.5,285.75,285.32,285.32,1749.0
2020-01-24 10:00:00,285.47,285.51,284.52,284.73,2138.0,285.47,285.51,284.52,284.73,2138.0
2020-01-24 10:05:00,284.73,284.73,283.77,283.77,3806.0,284.73,284.73,283.77,283.77,3806.0
2020-01-24 10:10:00,283.81,284.0,283.47,283.47,1081.0,283.81,284.0,283.47,283.47,1081.0
2020-01-24 10:15:00,283.68,284.22,283.68,284.22,1820.0,283.68,284.22,283.68,284.22,1820.0
2020-01-24 10:20:00,284.47,284.91,284.37,284.79,1366.0,284.47,284.91,284.37,284.79,1366.0
2020-01-24 10:25:00,284.56,284.56,284.31,284.43,600.0,284.56,284.56,284.31,284.43,600.0
2020-01-24 10:30:00,284.21,284.58,284.2,284.57,1700.0,284.21,284.58,284.2,284.57,1700.0
2020-01-24 10:35:00,284.51,285.27,284.51,284.83,2792.0,284.51,285.27,284.51,284.83,2792.0
2020-01-24 10:40:00,284.79,285.09,284.25,284.57,1673.0,284.79,285.09,284.25,284.57,1673.0
2020-01-24 10:45:00,284.31,284.51,284.3,284.38,800.0,284.31,284.51,284.3,284.38,800.0
2020-01-24 10:50:00,284.53,284.61,284.46,284.6,615.0,284.53,284.61,284.46,284.6,615.0
2020-01-24 10:55:00,284.51,284.56,284.19,284.38,1923.0,284.51,284.56,284.19,284.38,1923.0
2020-01-24 11:00:00,284.63,284.63,284.31,284.51,1000.0,284.63,284.63,284.31,284.51,1000.0
2020-01-24 11:05:00,284.56,285.12,284.56,285.12,1000.0,284.56,285.12,284.56,285.12,1000.0
2020-01-24 11:10:00,284.84,284.92,284.47,284.69,900.0,284.84,284.92,284.47,284.69,900.0
2020-01-24 11:15:00,284.55,284.55,283.86,283.97,1149.0,284.55,284.55,283.86,283.97,1149.0
2020-01-24 11:20:00,283.73,283.73,283.18,283.18,1006.0,283.73,283.73,283.18,283.18,1006.0
2020-01-24 11:25:00,283.12,283.31,283.11,283.25,300.0,283.12,283.31,283.11,283.25,300.0
2020-01-24 11:30:00,283.84,283.84,283.5,283.64,2100.0,283.84,283.84,283.5,283.64,2100.0
2020-01-24 11:35:00,283.51,283.54,283.39,283.39,440.0,283.51,283.54,283.39,283.39,440.0
2020-01-24 11:40:00,283.59,283.59,282.87,282.87,900.0,283.59,283.59,282.87,282.87,900.0
2020-01-24 11:45:00,283.12,283.33,283.11,283.11,900.0,283.12,283.33,283.11,283.11,900.0
2020-01-24 11:50:00,283.48,283.61,283.42,283.42,700.0,283.48,283.61,283.42,283.42,700.0
2020-01-24 11:55:00,283.2,283.2,282.6,282.63,1100.0,283.2,283.2,282.6,282.63,1100.0
2020-01-24 12:00:00,282.42,282.67,282.31,282.67,1425.0,282.42,282.67,282.31,282.67,1425.0
2020-01-24 12:05:00,282.57,282.57,282.05,282.05,850.0,282.57,282.57,282.05,282.05,850.0
2020-01-24 12:10:00,282.25,282.32,282.04,282.32,700.0,282.25,282.32,282.04,282.32,700.0
2020-01-24 12:15:00,282.19,282.24,281.48,281.55,1729.0,282.19,282.24,281.48,281.55,1729.0
2020-01-24 12:20:00,281.69,281.91,281.59,281.91,1100.0,281.69,281.91,281.59,281.91,1100.0
2020-01-24 12:25:00,281.95,281.97,281.61,281.8,799.0,281.95,281.97,281.61,281.8,799.0
2020-01-24 12:30:00,282.12,282.43,282.11,282.41,1400.0,282.12,282.43,282.11,282.41,1400.0
2020-01-24 12:35:00,282.45,282.75,282.32,282.55,1200.0,282.45,282.75,282.32,282.55,1200.0
2020-01-24 12:40:00,282.76,282.92,282.61,282.75,800.0,282.76,282.92,282.61,282.75,800.0
2020-01-24 12:45:00,282.69,282.69,282.61,282.61,300.0,282.69,282.69,282.61,282.61,300.0
2020-01-24 12:50:00,282.72,282.72,282.46,282.46,700.0,282.72,282.72,282.46,282.46,700.0
2020-01-24 12:55:00,282.47,282.47,282.08,282.08,2210.0,282.47,282.47,282.08,282.08,2210.0
2020-01-24 13:00:00,281.89,281.98,281.47,281.47,1300.0,281.89,281.98,281.47,281.47,1300.0
2020-01-24 13:05:00,281.46,281.54,281.14,281.54,1300.0,281.46,281.54,281.14,281.54,1300.0
2020-01-24 13:10:00,281.47,281.47,281.13,281.31,1500.0,281.47,281.47,281.13,281.31,1500.0
2020-01-24 13:15:00,281.29,281.42,280.97,280.97,2300.0,281.29,281.42,280.97,280.97,2300.0
2020-01-24 13:20:00,281.1,281.2,281.0,281.19,2000.0,281.1,281.2,281.0,281.19,2000.0
2020-01-24 13:25:00,281.39,281.39,280.68,280.68,1400.0,281.39,281.39,280.68,280.68,1400.0
2020-01-24 13:30:00,280.74,280.74,280.39,280.52,2805.0,280.74,280.74,280.39,280.52,2805.0
2020-01-24 13:35:00,280.72,280.74,280.31,280.6,1200.0,280.72,280.74,280.31,280.6,1200.0
2020-01-24 13:40:00,280.47,280.47,280.15,280.24,802.0,280.47,280.47,280.15,280.24,802.0
2020-01-24 13:45:00,280.41,280.41,279.5,279.74,3731.0,280.41,280.41,279.5,279.74,3731.0
2020-01-24 13:50:00,279.58,279.72,279.18,279.64,2359.0,279.58,279.72,279.18,279.64,2359.0
2020-01-24 13:55:00,279.8,279.96,279.61,279.79,1400.0,279.8,279.96,279.61,279.79,1400.0
2020-01-24 14:00:00,279.91,279.95,279.44,279.48,1469.0,279.91,279.95,279.44,279.48,1469.0
2020-01-24 14:05:00,279.44,280.06,279.44,280.06,1936.0,279.44,280.06,279.44,280.06,1936.0
2020-01-24 14:10:00,280.0,280.03,279.73,279.96,1255.0,280.0,280.03,279.73,279.96,1255.0
2020-01-24 14:15:00,279.89,279.89,279.26,279.26,1000.0,279.89,279.89,279.26,279.26,1000.0
2020-01-24 14:20:00,279.5,279.54,279.29,279.38,1100.0,279.5,279.54,279.29,279.38,1100.0
2020-01-24 14:25:00,279.54,279.74,279.46,279.59,1450.0,279.54,279.74,279.46,279.59,1450.0
2020-01-24 14:30:00,279.76,279.97,279.76,279.97,1600.0,279.76,279.97,279.76,279.97,1600.0
2020-01-24 14:35:00,279.92,280.1,279.52,280.09,2207.0,279.92,280.1,279.52,280.09,2207.0
2020-01-24 14:40:00,280.17,280.18,279.62,279.62,800.0,280.17,280.18,279.62,279.62,800.0
2020-01-24 14:45:00,279.5,279.68,279.34,279.68,3115.0,279.5,279.68,279.34,279.68,3115.0
2020-01-24 14:50:00,279.82,280.11,279.82,280.02,1500.0,279.82,280.11,279.82,280.02,1500.0
2020-01-24 14:55:00,280.31,280.31,280.1,280.25,1806.0,280.31,280.31,280.1,280.25,1806.0
2020-01-24 15:00:00,280.36,280.49,280.22,280.27,1700.0,280.36,280.49,280.22,280.27,1700.0
2020-01-24 15:05:00,280.38,280.4,279.94,279.94,2804.0,280.38,280.4,279.94,279.94,2804.0
2020-01-24 15:10:00,280.15,280.21,279.74,279.98,2300.0,280.15,280.21,279.74,279.98,2300.0
2020-01-24 15:15:00,280.06,280.46,280.06,280.37,3100.0,280.06,280.46,280.06,280.37,3100.0
2020-01-24 15:20:00,280.37,280.75,280.37,280.71,2001.0,280.37,280.75,280.37,280.71,2001.0
2020-01-24 15:25:00,280.62,280.8,280.6,280.6,3102.0,280.62,280.8,280.6,280.6,3102.0
2020-01-24 15:30:00,280.68,280.68,280.35,280.37,4500.0,280.68,280.68,280.35,280.37,4500.0
2020-01-24 15:35:00,280.28,280.51,279.98,279.98,3325.0,280.28,280.51,279.98,279.98,3325.0
2020-01-24 15:40:00,279.95,280.12,279.61,280.0,4300.0,279.95,280.12,279.61,280.0,4300.0
2020-01-24 15:45:00,280.0,280.18,279.96,280.12,4100.0,280.0,280.18,279.96,280.12,4100.0
2020-01-24 15:50:00,280.18,280.71,280.04,280.6,9789.0,280.18,280.71,280.04,280.6,9789.0
2020-01-24 15:55:00,280.75,280.86,280.62,280.77,13698.0,280.75,280.86,280.62,280.77,13698.0
2020-01-27 09:30:00,277.15,278.51,275.21,277.88,9189.0,277.15,278.51,275.21,277.88,9189.0
2020-01-27 09:35:00,277.69,277.98,277.44,277.56,1100.0,277.69,277.98,277.44,277.56,1100.0
2020-01-27 09:40:00,278.19,278.69,278.17,278.42,1402.0,278.19,278.69,278.17,278.42,1402.0
2020-01-27 09:45:00,278.62,279.07,278.62,279.02,1417.0,278.62,279.07,278.62,279.02,1417.0
2020-01-27 09:50:00,279.02,279.25,279.02,279.13,900.0,279.02,279.25,279.02,279.13,900.0
2020-01-27 09:55:00,278.93,279.13,278.1,278.26,2609.0,278.93,279.13,278.1,278.26,2609.0
2020-01-27 10:00:00,278.1,278.1,277.82,278.03,959.0,278.1,278.1,277.82,278.03,959.0
2020-01-27 10:05:00,277.87,277.89,277.76,277.88,936.0,277.87,277.89,277.76,277.88,936.0
2020-01-27 10:10:00,277.81,277.81,277.62,277.66,794.0,277.81,277.81,277.62,277.66,794.0
2020-01-27 10:15:00,277.56,277.72,276.64,276.64,1550.0,277.56,277.72,276.64,276.64,1550.0
2020-01-27 10:20:00,276.96,277.41,276.96,277.29,1200.0,276.96,277.41,276.96,277.29,1200.0
2020-01-27 10:25:00,277.17,277.57,277.16,277.53,1908.0,277.17,277.57,277.16,277.53,1908.0
2020-01-27 10:30:00,277.4,277.51,276.95,276.95,1400.0,277.4,277.51,276.95,276.95,1400.0
2020-01-27 10:35:00,277.07,277.67,277.07,277.59,1100.0,277.07,277.67,277.07,277.59,1100.0
2020-01-27 10:40:00,277.53,277.77,277.45,277.58,2550.0,277.53,277.77,277.45,277.58,2550.0
2020-01-27 10:45:00,277.57,277.59,277.16,277.29,1800.0,277.57,277.59,277.16,277.29,1800.0
2020-01-27 10:50:00,277.3,277.36,277.1,277.1,1400.0,277.3,277.36,277.1,277.1,1400.0
2020-01-27 10:55:00,276.61,277.16,276.61,277.16,740.0,276.61,277.16,276.61,277.16,740.0
2020-01-27 11:00:00,277.2,277.38,277.01,277.01,2436.0,277.2,277.38,277.01,277.01,2436.0
2020-01-27 11:05:00,277.2,277.31,277.2,277.21,1100.0,277.2,277.31,277.2,277.21,1100.0
2020-01-27 11:10:00,277.2,277.2,276.95,277.01,750.0,277.2,277.2,276.95,277.01,750.0
2020-01-27 11:15:00,277.2,277.23,276.9,276.99,2357.0,277.2,277.23,276.9,276.99,2357.0
2020-01-27 11:20:00,277.12,277.27,277.12,277.26,600.0,277.12,277.27,277.12,277.26,600.0
2020-01-27 11:25:00,277.21,277.44,277.05,277.16,10760.0,277.21,277.44,277.05,277.16,10760.0
2020-01-27 11:30:00,277.28,277.48,277.13,277.48,12138.0,277.28,277.48,277.13,277.48,12138.0
2020-01-27 11:35:00,277.44,277.83,277.44,277.83,1958.0,277.44,277.83,277.44,277.83,1958.0
2020-01-27 11:40:00,277.85,277.97,277.82,277.9,1750.0,277.85,277.97,277.82,277.9,1750.0
2020-01-27 11:45:00,278.04,278.04,277.82,277.93,2008.0,278.04,278.04,277.82,277.93,2008.0
2020-01-27 11:50:00,277.93,278.29,277.93,278.23,2300.0,277.93,278.29,277.93,278.23,2300.0
2020-01-27 11:55:00,278.17,278.25,277.92,278.04,2946.0,278.17,278.25,277.92,278.04,2946.0
2020-01-27 12:00:00,277.99,277.99,277.56,277.69,2341.0,277.99,277.99,277.56,277.69,2341.0
2020-01-27 12:05:00,277.67,277.87,277.66,277.84,600.0,277.67,277.87,277.66,277.84,600.0
2020-01-27 12:10:00,277.63,277.8,277.63,277.79,484.0,277.63,277.8,277.63,277.79,484.0
2020-01-27 12:15:00,277.82,278.25,277.82,278.0,637.0,277.82,278.25,277.82,278.0,637.0
2020-01-27 12:20:00,278.11,278.34,277.84,277.84,5492.0,278.11,278.34,277.84,277.84,5492.0
2020-01-27 12:25:00,277.78,277.78,277.54,277.58,600.0,277.78,277.78,277.54,277.58,600.0
2020-01-27 12:30:00,277.33,277.33,277.32,277.33,285.0,277.33,277.33,277.32,277.33,285.0
2020-01-27 12:35:00,277.7,277.7,277.48,277.48,600.0,277.7,277.7,277.48,277.48,600.0
2020-01-27 12:40:00,277.48,277.74,277.48,277.71,740.0,277.48,277.74,277.48,277.71,740.0
2020-01-27 12:45:00,277.83,277.83,277.56,277.66,2737.0,277.83,277.83,277.56,277.66,2737.0
2020-01-27 12:50:00,277.6,277.71,277.59,277.59,700.0,277.6,277.71,277.59,277.59,700.0
2020-01-27 12:55:00,277.33,277.33,277.2,277.2,300.0,277.33,277.33,277.2,277.2,300.0
2020-01-27 13:00:00,277.01,277.38,277.01,277.19,1080.0,277.01,277.38,277.01,277.19,1080.0
2020-01-27 13:05:00,277.0,277.28,276.97,277.22,1459.0,277.0,277.28,276.97,277.22,1459.0
2020-01-27 13:10:00,277.21,277.35,277.2,277.35,4900.0,277.21,277.35,277.2,277.35,4900.0
2020-01-27 13:15:00,277.46,277.69,277.45,277.69,300.0,277.46,277.69,277.45,277.69,300.0
2020-01-27 13:20:00,277.92,277.92,277.64,277.64,1142.0,277.92,277.92,277.64,277.64,1142.0
2020-01-27 13:25:00,277.55,277.78,277.55,277.78,200.0,277.55,277.78,277.55,277.78,200.0
2020-01-27 13:30:00,277.77,277.78,277.31,277.31,1608.0,277.77,277.78,277.31,277.31,1608.0
2020-01-27 13:35:00,277.41,277.78,277.4,277.75,6325.0,277.41,277.78,277.4,277.75,6325.0
2020-01-27 13:40:00,277.71,277.88,277.48,277.49,1200.0,277.71,277.88,277.48,277.49,1200.0
2020-01-27 13:45:00,277.38,277.42,277.11,277.26,1600.0,277.38,277.42,277.11,277.26,1600.0
2020-01-27 13:50:00,277.35,277.35,276.98,276.99,1500.0,277.35,277.35,276.98,276.99,1500.0
2020-01-27 13:55:00,276.98,277.04,276.69,276.78,2935.0,276.98,277.04,276.69,276.78,2935.0
2020-01-27 14:00:00,276.87,276.87,276.61,276.87,1800.0,276.87,276.87,276.61,276.87,1800.0
2020-01-27 14:05:00,276.88,277.29,276.88,277.29,1300.0,276.88,277.29,276.88,277.29,1300.0
2020-01-27 14:10:00,277.47,277.58,277.35,277.44,1207.0,277.47,277.58,277.35,277.44,1207.0
2020-01-27 14:15:00,277.42,277.69,277.42,277.69,600.0,277.42,277.69,277.42,277.69,600.0
2020-01-27 14:20:00,277.4,277.57,277.34,277.56,1200.0,277.4,277.57,277.34,277.56,1200.0
2020-01-27 14:25:00,277.68,277.92,277.63,277.92,1616.0,277.68,277.92,277.63,277.92,1616.0
2020-01-27 14:30:00,277.92,277.92,277.66,277.66,1300.0,277.92,277.92,277.66,277.66,1300.0
2020-01-27 14:35:00,277.68,277.68,277.36,277.5,1300.0,277.68,277.68,277.36,277.5,1300.0
2020-01-27 14:40:00,277.47,277.59,277.41,277.59,500.0,277.47,277.59,277.41,277.59,500.0
2020-01-27 14:45:00,277.4,277.46,277.27,277.31,900.0,277.4,277.46,277.27,277.31,900.0
2020-01-27 14:50:00,277.14,277.22,276.87,277.09,1700.0,277.14,277.22,276.87,277.09,1700.0
2020-01-27 14:55:00,277.16,277.34,277.09,277.28,1400.0,277.16,277.34,277.09,277.28,1400.0
2020-01-27 15:00:00,277.37,277.45,277.2,277.38,2905.0,277.37,277.45,277.2,277.38,2905.0
2020-01-27 15:05:00,277.39,277.58,277.35,277.47,1800.0,277.39,277.58,277.35,277.47,1800.0
2020-01-27 15:10:00,277.43,277.43,277.21,277.3,2300.0,277.43,277.43,277.21,277.3,2300.0
2020-01-27 15:15:00,277.37,277.91,277.37,277.91,1800.0,277.37,277.91,277.37,277.91,1800.0
2020-01-27 15:20:00,278.16,278.16,277.79,277.87,2044.0,278.16,278.16,277.79,277.87,2044.0
2020-01-27 15:25:00,277.75,277.8,277.54,277.59,1800.0,277.75,277.8,277.54,277.59,1800.0
2020-01-27 15:30:00,277.33,277.39,276.99,277.05,2002.0,277.33,277.39,276.99,277.05,2002.0
2020-01-27 15:35:00,276.98,277.29,276.97,277.21,2500.0,276.98,277.29,276.97,277.21,2500.0
2020-01-27 15:40:00,277.24,277.31,277.23,277.3,1200.0,277.24,277.31,277.23,277.3,1200.0
2020-01-27 15:45:00,277.27,277.5,277.07,277.22,4700.0,277.27,277.5,277.07,277.22,4700.0
2020-01-27 15:50:00,277.08,277.52,276.92,277.34,8384.0,277.08,277.52,276.92,277.34,8384.0
2020-01-27 15:55:00,277.32,277.6,277.29,277.29,9157.0,277.32,277.6,277.29,277.29,9157.0
2020-01-28 09:30:00,277.35,278.54,277.35,277.92,4522.0,277.35,278.54,277.35,277.92,4522.0
2020-01-28 09:35:00,278.1,278.1,276.48,276.48,1300.0,278.1,278.1,276.48,276.48,1300.0
2020-01-28 09:40:00,276.68,276.73,276.49,276.73,500.0,276.68,276.73,276.49,276.73,500.0
2020-01-28 09:45:00,277.41,277.42,276.79,277.32,1295.0,277.41,277.42,276.79,277.32,1295.0
2020-01-28 09:50:00,277.08,277.44,277.08,277.31,400.0,277.08,277.44,277.08,277.31,400.0
2020-01-28 09:55:00,277.49,277.52,277.07,277.07,1408.0,277.49,277.52,277.07,277.07,1408.0
2020-01-28 10:00:00,277.68,277.78,277.41,277.41,1241.0,277.68,277.78,277.41,277.41,1241.0
2020-01-28 10:05:00,277.84,278.54,277.75,278.54,1174.0,277.84,278.54,277.75,278.54,1174.0
2020-01-28 10:10:00,278.44,278.58,278.3,278.3,1000.0,278.44,278.58,278.3,278.3,1000.0
2020-01-28 10:15:00,278.49,278.65,278.48,278.57,1190.0,278.49,278.65,278.48,278.57,1190.0
2020-01-28 10:20:00,278.88,279.27,278.87,279.06,430.0,278.88,279.27,278.87,279.06,430.0
2020-01-28 10:25:00,279.11,279.2,279.08,279.19,505.0,279.11,279.2,279.08,279.19,505.0
2020-01-28 10:30:00,278.96,279.17,278.9,278.9,1000.0,278.96,279.17,278.9,278.9,1000.0
2020-01-28 10:35:00,278.9,278.9,278.9,278.9,0.0,278.9,278.9,278.9,278.9,0.0
2020-01-28 10:40:00,279.33,279.4,279.12,279.13,3500.0,279.33,279.4,279.12,279.13,3500.0
2020-01-28 10:45:00,279.25,279.26,278.98,278.98,1600.0,279.25,279.26,278.98,278.98,1600.0
2020-01-28 10:50:00,278.86,279.14,278.71,278.71,1000.0,278.86,279.14,278.71,278.71,1000.0
2020-01-28 10:55:00,278.83,278.83,278.38,278.62,3019.0,278.83,278.83,278.38,278.62,3019.0
2020-01-28 11:00:00,278.45,278.68,278.45,278.57,1000.0,278.45,278.68,278.45,278.57,1000.0
2020-01-28 11:05:00,278.47,278.74,278.43,278.54,4148.0,278.47,278.74,278.43,278.54,4148.0
2020-01-28 11:10:00,278.81,278.97,278.65,278.81,1000.0,278.81,278.97,278.65,278.81,1000.0
2020-01-28 11:15:00,279.04,279.16,278.98,279.0,1525.0,279.04,279.16,278.98,279.0,1525.0
2020-01-28 11:20:00,279.06,279.06,278.87,278.91,1650.0,279.06,279.06,278.87,278.91,1650.0
2020-01-28 11:25:00,279.02,279.13,278.84,279.13,1525.0,279.02,279.13,278.84,279.13,1525.0
2020-01-28 11:30:00,279.03,279.37,278.97,279.35,4070.0,279.03,279.37,278.97,279.35,4070.0
2020-01-28 11:35:00,279.29,279.61,279.28,279.5,2898.0,279.29,279.61,279.28,279.5,2898.0
2020-01-28 11:40:00,279.65,279.81,279.56,279.64,1600.0,279.65,279.81,279.56,279.64,1600.0
2020-01-28 11:45:00,279.64,279.64,279.06,279.06,1600.0,279.64,279.64,279.06,279.06,1600.0
2020-01-28 11:50:00,279.02,279.03,278.79,279.03,555.0,279.02,279.03,278.79,279.03,555.0
2020-01-28 11:55:00,278.77,278.79,278.77,278.79,200.0,278.77,278.79,278.77,278.79,200.0
2020-01-28 12:00:00,278.94,279.01,278.87,278.87,1000.0,278.94,279.01,278.87,278.87,1000.0
2020-01-28 12:05:00,278.75,279.17,278.74,279.15,900.0,278.75,279.17,278.74,279.15,900.0
2020-01-28 12:10:00,279.48,279.5,279.2,279.2,2635.0,279.48,279.5,279.2,279.2,2635.0
2020-01-28 12:15:00,279.28,279.28,278.92,279.04,1800.0,279.28,279.28,278.92,279.04,1800.0
2020-01-28 12:20:00,279.1,279.11,278.98,279.02,2680.0,279.1,279.11,278.98,279.02,2680.0
2020-01-28 12:25:00,279.0,279.03,278.96,279.0,1084.0,279.0,279.03,278.96,279.0,1084.0
2020-01-28 12:30:00,278.92,278.92,278.83,278.83,800.0,278.92,278.92,278.83,278.83,800.0
2020-01-28 12:35:00,278.76,278.84,278.52,278.61,2257.0,278.76,278.84,278.52,278.61,2257.0
2020-01-28 12:40:00,278.51,278.51,278.22,278.24,1114.0,278.51,278.51,278.22,278.24,1114.0
2020-01-28 12:45:00,278.28,278.67,278.28,278.67,300.0,278.28,278.67,278.28,278.67,300.0
2020-01-28 12:50:00,278.53,278.53,278.33,278.33,600.0,278.53,278.53,278.33,278.33,600.0
2020-01-28 12:55:00,278.35,278.43,278.33,278.33,300.0,278.35,278.43,278.33,278.33,300.0
2020-01-28 13:00:00,278.31,278.78,278.2,278.5,4700.0,278.31,278.78,278.2,278.5,4700.0
2020-01-28 13:05:00,278.5,278.5,278.5,278.5,0.0,278.5,278.5,278.5,278.5,0.0
2020-01-28 13:10:00,278.91,278.91,278.54,278.62,1015.0,278.91,278.91,278.54,278.62,1015.0
2020-01-28 13:15:00,278.58,278.58,278.39,278.41,400.0,278.58,278.58,278.39,278.41,400.0
2020-01-28 13:20:00,278.57,278.57,278.57,278.57,100.0,278.57,278.57,278.57,278.57,100.0
2020-01-28 13:25:00,278.52,278.53,278.4,278.46,1601.0,278.52,278.53,278.4,278.46,1601.0
2020-01-28 13:30:00,278.6,278.73,278.4,278.4,2691.0,278.6,278.73,278.4,278.4,2691.0
2020-01-28 13:35:00,278.32,278.49,278.31,278.47,400.0,278.32,278.49,278.31,278.47,400.0
2020-01-28 13:40:00,278.47,278.53,278.45,278.49,1340.0,278.47,278.53,278.45,278.49,1340.0
2020-01-28 13:45:00,278.48,278.52,278.44,278.51,2000.0,278.48,278.52,278.44,278.51,2000.0
2020-01-28 13:50:00,278.58,278.58,278.22,278.22,1400.0,278.58,278.58,278.22,278.22,1400.0
2020-01-28 13:55:00,278.17,278.22,278.14,278.14,900.0,278.17,278.22,278.14,278.14,900.0
2020-01-28 14:00:00,278.19,278.19,277.78,277.79,3204.0,278.19,278.19,277.78,277.79,3204.0
2020-01-28 14:05:00,277.93,277.93,277.6,277.64,2199.0,277.93,277.93,277.6,277.64,2199.0
2020-01-28 14:10:00,277.69,278.03,277.69,278.03,2300.0,277.69,278.03,277.69,278.03,2300.0
2020-01-28 14:15:00,278.11,278.11,278.05,278.05,1146.0,278.11,278.11,278.05,278.05,1146.0
2020-01-28 14:20:00,277.85,277.89,277.68,277.75,1900.0,277.85,277.89,277.68,277.75,1900.0
2020-01-28 14:25:00,277.85,277.87,277.75,277.76,3708.0,277.85,277.87,277.75,277.76,3708.0
2020-01-28 14:30:00,277.89,278.24,277.89,278.16,6992.0,277.89,278.24,277.89,278.16,6992.0
2020-01-28 14:35:00,278.26,278.27,278.01,278.01,4501.0,278.26,278.27,278.01,278.01,4501.0
2020-01-28 14:40:00,278.0,278.04,277.22,277.22,11571.0,278.0,278.04,277.22,277.22,11571.0
2020-01-28 14:45:00,277.51,278.43,277.31,278.43,15441.0,277.51,278.43,277.31,278.43,15441.0
2020-01-28 14:50:00,278.32,278.72,278.2,278.72,32880.0,278.32,278.72,278.2,278.72,32880.0
2020-01-28 14:55:00,278.54,278.55,277.52,277.77,3211.0,278.54,278.55,277.52,277.77,3211.0
2020-01-28 15:00:00,277.82,278.09,277.82,277.98,1700.0,277.82,278.09,277.82,277.98,1700.0
2020-01-28 15:05:00,277.86,277.96,277.64,277.64,600.0,277.86,277.96,277.64,277.64,600.0
2020-01-28 15:10:00,277.75,278.03,277.55,278.03,2704.0,277.75,278.03,277.55,278.03,2704.0
2020-01-28 15:15:00,278.13,278.2,278.08,278.12,1200.0,278.13,278.2,278.08,278.12,1200.0
2020-01-28 15:20:00,278.04,278.32,278.04,278.32,1122.0,278.04,278.32,278.04,278.32,1122.0
2020-01-28 15:25:00,278.27,278.37,278.21,278.22,1973.0,278.27,278.37,278.21,278.22,1973.0
2020-01-28 15:30:00,278.28,278.36,278.06,278.06,1811.0,278.28,278.36,278.06,278.06,1811.0
2020-01-28 15:35:00,278.08,278.14,277.83,277.84,3500.0,278.08,278.14,277.83,277.84,3500.0
2020-01-28 15:40:00,277.81,278.25,277.78,278.04,1900.0,277.81,278.25,277.78,278.04,1900.0
2020-01-28 15:45:00,278.05,278.36,278.05,278.3,4700.0,278.05,278.36,278.05,278.3,4700.0
2020-01-28 15:50:00,278.24,278.98,278.22,278.63,18207.0,278.24,278.98,278.22,278.63,18207.0
2020-01-28 15:55:00,278.74,278.97,278.56,278.64,26020.0,278.74,278.97,278.56,278.64,26020.0
2020-01-29 09:30:00,279.8,280.94,279.0,279.8,5110.0,279.8,280.94,279.0,279.8,5110.0
2020-01-29 09:35:00,280.06,280.07,279.52,279.72,600.0,280.06,280.07,279.52,279.72,600.0
2020-01-29 09:40:00,279.14,279.14,278.84,278.84,500.0,279.14,279.14,278.84,278.84,500.0
2020-01-29 09:45:00,279.06,279.06,278.02,278.21,3200.0,279.06,279.06,278.02,278.21,3200.0
2020-01-29 09:50:00,278.08,278.61,277.54,277.54,2740.0,278.08,278.61,277.54,277.54,2740.0
2020-01-29 09:55:00,277.48,277.75,276.99,277.46,2900.0,277.48,277.75,276.99,277.46,2900.0
2020-01-29 10:00:00,277.15,277.82,277.14,277.45,1450.0,277.15,277.82,277.14,277.45,1450.0
2020-01-29 10:05:00,277.5,278.21,277.5,278.05,2500.0,277.5,278.21,277.5,278.05,2500.0
2020-01-29 10:10:00,277.97,278.38,277.95,278.23,1500.0,277.97,278.38,277.95,278.23,1500.0
2020-01-29 10:15:00,278.51,278.51,277.86,277.9,3500.0,278.51,278.51,277.86,277.9,3500.0
2020-01-29 10:20:00,278.08,278.7,277.91,278.49,4071.0,278.08,278.7,277.91,278.49,4071.0
2020-01-29 10:25:00,278.75,279.12,278.61,278.65,1700.0,278.75,279.12,278.61,278.65,1700.0
2020-01-29 10:30:00,278.59,278.72,278.43,278.63,1300.0,278.59,278.72,278.43,278.63,1300.0
2020-01-29 10:35:00,278.55,278.61,278.16,278.47,2800.0,278.55,278.61,278.16,278.47,2800.0
2020-01-29 10:40:00,278.44,278.44,278.1,278.26,1935.0,278.44,278.44,278.1,278.26,1935.0
2020-01-29 10:45:00,278.29,278.78,278.29,278.78,8800.0,278.29,278.78,278.29,278.78,8800.0
2020-01-29 10:50:00,279.26,279.89,279.26,279.76,1617.0,279.26,279.89,279.26,279.76,1617.0
2020-01-29 10:55:00,279.76,280.19,279.76,279.79,2500.0,279.76,280.19,279.76,279.79,2500.0
2020-01-29 11:00:00,279.9,279.93,279.27,279.27,2300.0,279.9,279.93,279.27,279.27,2300.0
2020-01-29 11:05:00,279.37,279.79,279.37,279.68,700.0,279.37,279.79,279.37,279.68,700.0
2020-01-29 11:10:00,279.67,279.88,279.55,279.66,1800.0,279.67,279.88,279.55,279.66,1800.0
2020-01-29 11:15:00,279.86,279.88,279.74,279.79,1000.0,279.86,279.88,279.74,279.79,1000.0
2020-01-29 11:20:00,279.96,280.61,279.84,280.61,1100.0,279.96,280.61,279.84,280.61,1100.0
2020-01-29 11:25:00,280.72,280.97,280.6,280.62,2400.0,280.72,280.97,280.6,280.62,2400.0
2020-01-29 11:30:00,280.69,280.76,280.11,280.13,800.0,280.69,280.76,280.11,280.13,800.0
2020-01-29 11:35:00,280.2,280.36,280.2,280.22,2104.0,280.2,280.36,280.2,280.22,2104.0
2020-01-29 11:40:00,280.06,280.45,279.96,280.26,8322.0,280.06,280.45,279.96,280.26,8322.0
2020-01-29 11:45:00,280.42,280.74,280.42,280.63,1107.0,280.42,280.74,280.42,280.63,1107.0
2020-01-29 11:50:00,280.73,280.78,280.38,280.66,1800.0,280.73,280.78,280.38,280.66,1800.0
2020-01-29 11:55:00,280.49,280.98,280.49,280.98,1100.0,280.49,280.98,280.49,280.98,1100.0
2020-01-29 12:00:00,281.12,281.15,281.04,281.13,936.0,281.12,281.15,281.04,281.13,936.0
2020-01-29 12:05:00,281.3,281.42,281.1,281.1,1200.0,281.3,281.42,281.1,281.1,1200.0
2020-01-29 12:10:00,281.03,281.19,281.02,281.19,1200.0,281.03,281.19,281.02,281.19,1200.0
2020-01-29 12:15:00,281.22,281.31,281.12,281.29,1400.0,281.22,281.31,281.12,281.29,1400.0
2020-01-29 12:20:00,281.4,281.78,281.36,281.61,2000.0,281.4,281.78,281.36,281.61,2000.0
2020-01-29 12:25:00,281.56,281.56,281.32,281.4,700.0,281.56,281.56,281.32,281.4,700.0
2020-01-29 12:30:00,281.55,281.55,281.28,281.36,1730.0,281.55,281.55,281.28,281.36,1730.0
2020-01-29 12:35:00,281.47,281.66,281.26,281.26,1200.0,281.47,281.66,281.26,281.26,1200.0
2020-01-29 12:40:00,281.24,281.5,281.24,281.5,300.0,281.24,281.5,281.24,281.5,300.0
2020-01-29 12:45:00,281.56,281.66,281.36,281.47,2022.0,281.56,281.66,281.36,281.47,2022.0
2020-01-29 12:50:00,281.53,281.77,281.53,281.77,700.0,281.53,281.77,281.53,281.77,700.0
2020-01-29 12:55:00,281.65,281.65,281.42,281.43,1632.0,281.65,281.65,281.42,281.43,1632.0
2020-01-29 13:00:00,281.48,281.88,281.48,281.88,600.0,281.48,281.88,281.48,281.88,600.0
2020-01-29 13:05:00,281.91,281.91,281.69,281.69,1995.0,281.91,281.91,281.69,281.69,1995.0
2020-01-29 13:10:00,281.72,281.73,281.57,281.71,1230.0,281.72,281.73,281.57,281.71,1230.0
2020-01-29 13:15:00,281.86,281.9,281.83,281.9,460.0,281.86,281.9,281.83,281.9,460.0
2020-01-29 13:20:00,282.06,282.06,281.73,281.85,1000.0,282.06,282.06,281.73,281.85,1000.0
2020-01-29 13:25:00,281.76,281.82,281.7,281.82,400.0,281.76,281.82,281.7,281.82,400.0
2020-01-29 13:30:00,281.77,282.08,281.73,282.07,1200.0,281.77,282.08,281.73,282.07,1200.0
2020-01-29 13:35:00,282.13,282.52,282.13,282.49,2000.0,282.13,282.52,282.13,282.49,2000.0
2020-01-29 13:40:00,282.48,282.49,282.38,282.49,905.0,282.48,282.49,282.38,282.49,905.0
2020-01-29 13:45:00,282.49,282.84,282.4,282.78,2724.0,282.49,282.84,282.4,282.78,2724.0
2020-01-29 13:50:00,282.93,282.99,282.5,282.58,4600.0,282.93,282.99,282.5,282.58,4600.0
2020-01-29 13:55:00,282.43,282.89,282.39,282.39,3600.0,282.43,282.89,282.39,282.39,3600.0
2020-01-29 14:00:00,282.37,282.82,282.37,282.82,700.0,282.37,282.82,282.37,282.82,700.0
2020-01-29 14:05:00,283.0,283.14,282.94,282.94,600.0,283.0,283.14,282.94,282.94,600.0
2020-01-29 14:10:00,282.39,282.46,282.33,282.34,1607.0,282.39,282.46,282.33,282.34,1607.0
2020-01-29 14:15:00,282.32,282.51,282.32,282.38,1354.0,282.32,282.51,282.32,282.38,1354.0
2020-01-29 14:20:00,282.49,282.92,282.31,282.92,1700.0,282.49,282.92,282.31,282.92,1700.0
2020-01-29 14:25:00,282.8,282.83,282.63,282.78,14235.0,282.8,282.83,282.63,282.78,14235.0
2020-01-29 14:30:00,282.98,283.11,282.37,282.37,2700.0,282.98,283.11,282.37,282.37,2700.0
2020-01-29 14:35:00,282.19,282.19,281.6,281.6,1700.0,282.19,282.19,281.6,281.6,1700.0
2020-01-29 14:40:00,281.67,281.67,281.31,281.54,900.0,281.67,281.67,281.31,281.54,900.0
2020-01-29 14:45:00,281.25,281.34,281.15,281.21,1900.0,281.25,281.34,281.15,281.21,1900.0
2020-01-29 14:50:00,281.34,281.54,280.97,280.97,1700.0,281.34,281.54,280.97,280.97,1700.0
2020-01-29 14:55:00,280.96,281.42,280.95,281.42,3400.0,280.96,281.42,280.95,281.42,3400.0
2020-01-29 15:00:00,281.42,281.59,281.23,281.36,2500.0,281.42,281.59,281.23,281.36,2500.0
2020-01-29 15:05:00,281.29,281.7,281.29,281.47,1900.0,281.29,281.7,281.29,281.47,1900.0
2020-01-29 15:10:00,281.38,281.5,281.08,281.18,1800.0,281.38,281.5,281.08,281.18,1800.0
2020-01-29 15:15:00,280.96,280.96,280.75,280.92,1120.0,280.96,280.96,280.75,280.92,1120.0
2020-01-29 15:20:00,280.76,280.76,280.29,280.6,2000.0,280.76,280.76,280.29,280.6,2000.0
2020-01-29 15:25:00,280.66,281.06,280.66,281.06,1100.0,280.66,281.06,280.66,281.06,1100.0
2020-01-29 15:30:00,281.12,281.12,280.92,281.0,2025.0,281.12,281.12,280.92,281.0,2025.0
2020-01-29 15:35:00,281.04,281.04,280.71,280.71,4599.0,281.04,281.04,280.71,280.71,4599.0
2020-01-29 15:40:00,280.49,280.59,280.37,280.41,900.0,280.49,280.59,280.37,280.41,900.0
2020-01-29 15:45:00,280.39,280.73,280.33,280.72,4901.0,280.39,280.73,280.33,280.72,4901.0
2020-01-29 15:50:00,280.62,281.21,280.48,280.99,10225.0,280.62,281.21,280.48,280.99,10225.0
2020-01-29 15:55:00,281.1,281.23,280.75,280.77,15348.0,281.1,281.23,280.75,280.77,15348.0
2020-01-30 09:30:00,278.8,278.99,278.24,278.99,4696.0,278.8,278.99,278.24,278.99,4696.0
2020-01-30 09:35:00,278.37,279.97,278.37,278.99,1743.0,278.37,279.97,278.37,278.99,1743.0
2020-01-30 09:40:00,278.88,278.88,276.52,277.39,20480.0,278.88,278.88,276.52,277.39,20480.0
2020-01-30 09:45:00,277.72,278.26,277.66,278.03,4690.0,277.72,278.26,277.66,278.03,4690.0
2020-01-30 09:50:00,278.25,278.42,277.96,278.24,2600.0,278.25,278.42,277.96,278.24,2600.0
2020-01-30 09:55:00,278.22,278.69,278.04,278.69,5536.0,278.22,278.69,278.04,278.69,5536.0
2020-01-30 10:00:00,278.64,279.95,278.62,279.77,2900.0,278.64,279.95,278.62,279.77,2900.0
2020-01-30 10:05:00,279.97,281.39,279.97,281.18,2602.0,279.97,281.39,279.97,281.18,2602.0
2020-01-30 10:10:00,281.38,281.69,280.29,280.67,5863.0,281.38,281.69,280.29,280.67,5863.0
2020-01-30 10:15:00,280.69,280.69,279.77,279.94,2200.0,280.69,280.69,279.77,279.94,2200.0
2020-01-30 10:20:00,280.17,280.58,280.04,280.22,2700.0,280.17,280.58,280.04,280.22,2700.0
2020-01-30 10:25:00,280.4,280.59,280.03,280.38,2900.0,280.4,280.59,280.03,280.38,2900.0
2020-01-30 10:30:00,280.26,280.26,279.22,279.38,3200.0,280.26,280.26,279.22,279.38,3200.0
2020-01-30 10:35:00,279.37,279.62,279.2,279.62,2412.0,279.37,279.62,279.2,279.62,2412.0
2020-01-30 10:40:00,279.88,279.88,279.0,279.13,3621.0,279.88,279.88,279.0,279.13,3621.0
2020-01-30 10:45:00,278.86,279.08,278.85,279.08,600.0,278.86,279.08,278.85,279.08,600.0
2020-01-30 10:50:00,279.01,279.18,278.75,278.87,2548.0,279.01,279.18,278.75,278.87,2548.0
2020-01-30 10:55:00,278.86,279.41,278.86,279.12,1620.0,278.86,279.41,278.86,279.12,1620.0
2020-01-30 11:00:00,279.25,279.3,278.92,279.19,4300.0,279.25,279.3,278.92,279.19,4300.0
2020-01-30 11:05:00,279.23,279.23,278.77,278.92,2699.0,279.23,279.23,278.77,278.92,2699.0
2020-01-30 11:10:00,278.84,278.9,278.66,278.9,3213.0,278.84,278.9,278.66,278.9,3213.0
2020-01-30 11:15:00,279.11,279.16,278.64,278.88,2200.0,279.11,279.16,278.64,278.88,2200.0
2020-01-30 11:20:00,279.04,279.48,279.04,279.34,1100.0,279.04,279.48,279.04,279.34,1100.0
2020-01-30 11:25:00,279.26,279.47,279.26,279.47,400.0,279.26,279.47,279.26,279.47,400.0
2020-01-30 11:30:00,279.39,279.48,279.01,279.48,2795.0,279.39,279.48,279.01,279.48,2795.0
2020-01-30 11:35:00,279.52,280.45,279.39,280.27,1805.0,279.52,280.45,279.39,280.27,1805.0
2020-01-30 11:40:00,280.32,280.85,280.22,280.62,1500.0,280.32,280.85,280.22,280.62,1500.0
2020-01-30 11:45:00,280.8,280.96,280.28,280.28,2616.0,280.8,280.96,280.28,280.28,2616.0
2020-01-30 11:50:00,280.27,280.42,280.14,280.15,4400.0,280.27,280.42,280.14,280.15,4400.0
2020-01-30 11:55:00,280.09,280.42,279.97,280.42,1005.0,280.09,280.42,279.97,280.42,1005.0
2020-01-30 12:00:00,280.38,280.44,280.03,280.2,2300.0,280.38,280.44,280.03,280.2,2300.0
2020-01-30 12:05:00,280.09,280.3,280.0,280.19,3484.0,280.09,280.3,280.0,280.19,3484.0
2020-01-30 12:10:00,280.19,281.02,280.09,281.02,4800.0,280.19,281.02,280.09,281.02,4800.0
2020-01-30 12:15:00,281.0,281.41,280.9,281.02,3501.0,281.0,281.41,280.9,281.02,3501.0
2020-01-30 12:20:00,281.03,281.18,280.66,280.7,3600.0,281.03,281.18,280.66,280.7,3600.0
2020-01-30 12:25:00,280.83,280.83,280.5,280.55,2200.0,280.83,280.83,280.5,280.55,2200.0
2020-01-30 12:30:00,280.66,280.69,280.41,280.41,1599.0,280.66,280.69,280.41,280.41,1599.0
2020-01-30 12:35:00,280.23,280.29,279.71,279.71,1445.0,280.23,280.29,279.71,279.71,1445.0
2020-01-30 12:40:00,279.78,280.19,279.6,279.99,2200.0,279.78,280.19,279.6,279.99,2200.0
2020-01-30 12:45:00,279.98,280.02,279.73,279.75,2400.0,279.98,280.02,279.73,279.75,2400.0
2020-01-30 12:50:00,279.66,280.14,279.66,279.9,2100.0,279.66,280.14,279.66,279.9,2100.0
2020-01-30 12:55:00,279.94,280.04,279.83,279.94,2260.0,279.94,280.04,279.83,279.94,2260.0
2020-01-30 13:00:00,279.94,280.2,279.94,279.97,2647.0,279.94,280.2,279.94,279.97,2647.0
2020-01-30 13:05:00,279.65,279.65,279.24,279.25,409.0,279.65,279.65,279.24,279.25,409.0
2020-01-30 13:10:00,279.24,279.46,279.24,279.25,1100.0,279.24,279.46,279.24,279.25,1100.0
2020-01-30 13:15:00,279.16,279.34,279.06,279.22,1600.0,279.16,279.34,279.06,279.22,1600.0
2020-01-30 13:20:00,279.08,279.7,279.08,279.62,1200.0,279.08,279.7,279.08,279.62,1200.0
2020-01-30 13:25:00,279.59,279.99,279.59,279.99,200.0,279.59,279.99,279.59,279.99,200.0
2020-01-30 13:30:00,279.88,280.09,279.66,279.99,3500.0,279.88,280.09,279.66,279.99,3500.0
2020-01-30 13:35:00,279.94,279.95,279.7,279.92,2700.0,279.94,279.95,279.7,279.92,2700.0
2020-01-30 13:40:00,279.89,280.09,279.83,279.92,2400.0,279.89,280.09,279.83,279.92,2400.0
2020-01-30 13:45:00,279.87,280.25,279.85,280.07,4401.0,279.87,280.25,279.85,280.07,4401.0
2020-01-30 13:50:00,280.15,280.21,280.03,280.03,800.0,280.15,280.21,280.03,280.03,800.0
2020-01-30 13:55:00,280.0,280.44,279.95,280.44,2500.0,280.0,280.44,279.95,280.44,2500.0
2020-01-30 14:00:00,280.57,280.83,280.52,280.7,3500.0,280.57,280.83,280.52,280.7,3500.0
2020-01-30 14:05:00,280.74,281.28,280.63,281.28,1800.0,280.74,281.28,280.63,281.28,1800.0
2020-01-30 14:10:00,281.3,281.57,281.24,281.57,2100.0,281.3,281.57,281.24,281.57,2100.0
2020-01-30 14:15:00,281.57,281.89,281.47,281.5,2400.0,281.57,281.89,281.47,281.5,2400.0
2020-01-30 14:20:00,281.56,281.58,281.36,281.37,1133.0,281.56,281.58,281.36,281.37,1133.0
2020-01-30 14:25:00,281.37,281.44,281.13,281.2,2300.0,281.37,281.44,281.13,281.2,2300.0
2020-01-30 14:30:00,281.24,281.33,281.02,281.33,3106.0,281.24,281.33,281.02,281.33,3106.0
2020-01-30 14:35:00,281.22,281.29,280.79,281.04,1800.0,281.22,281.29,280.79,281.04,1800.0
2020-01-30 14:40:00,281.21,281.77,280.79,280.98,3500.0,281.21,281.77,280.79,280.98,3500.0
2020-01-30 14:45:00,280.98,281.63,280.72,281.63,3638.0,280.98,281.63,280.72,281.63,3638.0
2020-01-30 14:50:00,281.66,281.66,281.09,281.13,1800.0,281.66,281.66,281.09,281.13,1800.0
2020-01-30 14:55:00,281.27,282.33,281.27,282.33,2000.0,281.27,282.33,281.27,282.33,2000.0
2020-01-30 15:00:00,282.2,282.43,281.93,282.32,3898.0,282.2,282.43,281.93,282.32,3898.0
2020-01-30 15:05:00,282.24,282.3,281.82,281.82,4572.0,282.24,282.3,281.82,281.82,4572.0
2020-01-30 15:10:00,281.87,282.1,281.77,282.1,5860.0,281.87,282.1,281.77,282.1,5860.0
2020-01-30 15:15:00,282.12,282.75,282.1,282.28,7300.0,282.12,282.75,282.1,282.28,7300.0
2020-01-30 15:20:00,282.4,282.97,282.3,282.79,6866.0,282.4,282.97,282.3,282.79,6866.0
2020-01-30 15:25:00,282.73,283.07,282.65,282.98,4800.0,282.73,283.07,282.65,282.98,4800.0
2020-01-30 15:30:00,282.98,283.27,282.84,282.99,6584.0,282.98,283.27,282.84,282.99,6584.0
2020-01-30 15:35:00,282.88,282.94,282.41,282.69,7737.0,282.88,282.94,282.41,282.69,7737.0
2020-01-30 15:40:00,282.76,283.14,282.69,283.14,6836.0,282.76,283.14,282.69,283.14,6836.0
2020-01-30 15:45:00,283.02,283.48,282.79,283.48,3800.0,283.02,283.48,282.79,283.48,3800.0
2020-01-30 15:50:00,283.36,283.76,282.85,283.75,13007.0,283.36,283.76,282.85,283.75,13007.0
2020-01-30 15:55:00,283.72,283.99,283.33,283.99,27218.0,283.72,283.99,283.33,283.99,27218.0
2020-01-31 09:30:00,280.14,284.65,278.53,279.56,32667.0,280.14,284.65,278.53,279.56,32667.0
2020-01-31 09:35:00,279.58,279.91,277.41,278.31,6424.0,279.58,279.91,277.41,278.31,6424.0
2020-01-31 09:40:00,279.86,282.13,278.8,281.56,5728.0,279.86,282.13,278.8,281.56,5728.0
2020-01-31 09:45:00,281.72,286.1,281.22,285.5,10356.0,281.72,286.1,281.22,285.5,10356.0
2020-01-31 09:50:00,285.57,289.96,285.3,289.59,5612.0,285.57,289.96,285.3,289.59,5612.0
2020-01-31 09:55:00,288.89,288.94,285.19,285.41,11133.0,288.89,288.94,285.19,285.41,11133.0
2020-01-31 10:00:00,286.17,288.26,285.42,285.98,10849.0,286.17,288.26,285.42,285.98,10849.0
2020-01-31 10:05:00,285.22,285.3,283.69,284.03,11260.0,285.22,285.3,283.69,284.03,11260.0
2020-01-31 10:10:00,283.8,283.8,279.9,280.4,4500.0,283.8,283.8,279.9,280.4,4500.0
2020-01-31 10:15:00,280.39,281.35,280.1,280.19,4600.0,280.39,281.35,280.1,280.19,4600.0
2020-01-31 10:20:00,280.6,281.05,279.34,280.21,8714.0,280.6,281.05,279.34,280.21,8714.0
2020-01-31 10:25:00,280.23,280.23,276.43,277.23,6303.0,280.23,280.23,276.43,277.23,6303.0
2020-01-31 10:30:00,277.22,278.0,276.04,277.27,6639.0,277.22,278.0,276.04,277.27,6639.0
2020-01-31 10:35:00,276.17,277.35,276.15,277.35,4713.0,276.17,277.35,276.15,277.35,4713.0
2020-01-31 10:40:00,277.4,278.5,276.03,276.03,6300.0,277.4,278.5,276.03,276.03,6300.0
2020-01-31 10:45:00,276.36,276.65,274.27,275.37,15052.0,276.36,276.65,274.27,275.37,15052.0
2020-01-31 10:50:00,274.75,275.1,271.43,272.41,10634.0,274.75,275.1,271.43,272.41,10634.0
2020-01-31 10:55:00,272.43,272.43,270.0,270.15,6259.0,272.43,272.43,270.0,270.15,6259.0
2020-01-31 11:00:00,269.49,272.75,269.49,271.29,4501.0,269.49,272.75,269.49,271.29,4501.0
2020-01-31 11:05:00,271.75,272.33,271.03,272.3,10138.0,271.75,272.33,271.03,272.3,10138.0
2020-01-31 11:10:00,272.04,272.5,270.47,271.48,4833.0,272.04,272.5,270.47,271.48,4833.0
2020-01-31 11:15:00,270.58,271.27,270.11,271.08,6273.0,270.58,271.27,270.11,271.08,6273.0
2020-01-31 11:20:00,271.36,272.03,270.7,271.15,4268.0,271.36,272.03,270.7,271.15,4268.0
2020-01-31 11:25:00,270.99,273.8,270.2,272.52,16029.0,270.99,273.8,270.2,272.52,16029.0
2020-01-31 11:30:00,272.52,274.12,272.51,273.26,15082.0,272.52,274.12,272.51,273.26,15082.0
2020-01-31 11:35:00,273.25,274.6,273.14,274.6,4127.0,273.25,274.6,273.14,274.6,4127.0
2020-01-31 11:40:00,274.59,279.5,274.57,277.18,7442.0,274.59,279.5,274.57,277.18,7442.0
2020-01-31 11:45:00,277.2,277.93,276.39,276.39,5907.0,277.2,277.93,276.39,276.39,5907.0
2020-01-31 11:50:00,275.98,277.45,275.96,276.52,12297.0,275.98,277.45,275.96,276.52,12297.0
2020-01-31 11:55:00,276.51,277.64,276.42,277.41,8136.0,276.51,277.64,276.42,277.41,8136.0
2020-01-31 12:00:00,277.38,277.67,275.61,275.72,12513.0,277.38,277.67,275.61,275.72,12513.0
2020-01-31 12:05:00,275.46,275.87,274.08,274.32,9400.0,275.46,275.87,274.08,274.32,9400.0
2020-01-31 12:10:00,274.27,275.06,273.93,273.93,4626.0,274.27,275.06,273.93,273.93,4626.0
2020-01-31 12:15:00,274.11,274.16,273.44,273.99,5540.0,274.11,274.16,273.44,273.99,5540.0
2020-01-31 12:20:00,274.01,275.69,274.01,274.32,11796.0,274.01,275.69,274.01,274.32,11796.0
2020-01-31 12:25:00,274.3,275.01,274.12,274.39,7801.0,274.3,275.01,274.12,274.39,7801.0
2020-01-31 12:30:00,274.34,274.72,273.67,273.94,8500.0,274.34,274.72,273.67,273.94,8500.0
2020-01-31 12:35:00,274.1,274.17,273.68,273.93,5835.0,274.1,274.17,273.68,273.93,5835.0
2020-01-31 12:40:00,273.97,274.48,273.78,273.79,6325.0,273.97,274.48,273.78,273.79,6325.0
2020-01-31 12:45:00,273.99,274.64,273.79,274.61,6927.0,273.99,274.64,273.79,274.61,6927.0
2020-01-31 12:50:00,274.61,274.61,273.35,273.73,4342.0,274.61,274.61,273.35,273.73,4342.0
2020-01-31 12:55:00,273.64,274.1,273.48,273.81,2512.0,273.64,274.1,273.48,273.81,2512.0
2020-01-31 13:00:00,273.75,274.18,273.73,274.11,3501.0,273.75,274.18,273.73,274.11,3501.0
2020-01-31 13:05:00,274.0,274.34,273.19,273.19,2501.0,274.0,274.34,273.19,273.19,2501.0
2020-01-31 13:10:00,272.95,273.42,272.71,273.2,3517.0,272.95,273.42,272.71,273.2,3517.0
2020-01-31 13:15:00,273.33,273.5,273.08,273.5,2500.0,273.33,273.5,273.08,273.5,2500.0
2020-01-31 13:20:00,273.31,273.62,273.03,273.51,2435.0,273.31,273.62,273.03,273.51,2435.0
2020-01-31 13:25:00,273.6,273.6,273.06,273.1,2523.0,273.6,273.6,273.06,273.1,2523.0
2020-01-31 13:30:00,273.13,273.59,272.88,273.59,2900.0,273.13,273.59,272.88,273.59,2900.0
2020-01-31 13:35:00,273.75,274.15,273.61,274.06,2000.0,273.75,274.15,273.61,274.06,2000.0
2020-01-31 13:40:00,274.07,274.36,273.84,274.29,3750.0,274.07,274.36,273.84,274.29,3750.0
2020-01-31 13:45:00,274.15,275.15,274.1,275.15,3000.0,274.15,275.15,274.1,275.15,3000.0
2020-01-31 13:50:00,274.94,275.25,274.62,275.18,5200.0,274.94,275.25,274.62,275.18,5200.0
2020-01-31 13:55:00,275.14,275.62,275.01,275.48,2975.0,275.14,275.62,275.01,275.48,2975.0
2020-01-31 14:00:00,275.49,275.62,274.95,275.28,3756.0,275.49,275.62,274.95,275.28,3756.0
2020-01-31 14:05:00,275.28,275.83,275.2,275.24,4674.0,275.28,275.83,275.2,275.24,4674.0
2020-01-31 14:10:00,275.25,276.09,275.11,275.28,4700.0,275.25,276.09,275.11,275.28,4700.0
2020-01-31 14:15:00,275.25,276.04,275.25,276.04,6987.0,275.25,276.04,275.25,276.04,6987.0
2020-01-31 14:20:00,276.06,276.78,275.68,276.35,8686.0,276.06,276.78,275.68,276.35,8686.0
2020-01-31 14:25:00,276.25,276.25,275.77,275.77,7418.0,276.25,276.25,275.77,275.77,7418.0
2020-01-31 14:30:00,275.7,276.72,275.7,276.27,3190.0,275.7,276.72,275.7,276.27,3190.0
2020-01-31 14:35:00,275.97,276.27,275.76,275.93,3300.0,275.97,276.27,275.76,275.93,3300.0
2020-01-31 14:40:00,275.96,276.03,274.45,274.51,3541.0,275.96,276.03,274.45,274.51,3541.0
2020-01-31 14:45:00,274.63,275.02,273.99,273.99,3970.0,274.63,275.02,273.99,273.99,3970.0
2020-01-31 14:50:00,274.42,274.55,274.23,274.23,1400.0,274.42,274.55,274.23,274.23,1400.0
2020-01-31 14:55:00,274.32,274.64,274.18,274.48,2818.0,274.32,274.64,274.18,274.48,2818.0
2020-01-31 15:00:00,274.32,274.42,273.69,273.73,4000.0,274.32,274.42,273.69,273.73,4000.0
2020-01-31 15:05:00,273.59,274.02,273.08,273.14,5115.0,273.59,274.02,273.08,273.14,5115.0
2020-01-31 15:10:00,272.77,272.77,271.83,271.9,4038.0,272.77,272.77,271.83,271.9,4038.0
2020-01-31 15:15:00,271.76,271.84,271.33,271.68,3335.0,271.76,271.84,271.33,271.68,3335.0
2020-01-31 15:20:00,271.61,271.72,270.7,271.18,6900.0,271.61,271.72,270.7,271.18,6900.0
2020-01-31 15:25:00,271.24,271.33,270.8,271.16,6392.0,271.24,271.33,270.8,271.16,6392.0
2020-01-31 15:30:00,271.1,271.19,270.76,270.96,3565.0,271.1,271.19,270.76,270.96,3565.0
2020-01-31 15:35:00,270.93,271.08,270.52,270.85,3735.0,270.93,271.08,270.52,270.85,3735.0
2020-01-31 15:40:00,270.85,271.35,270.49,271.28,5700.0,270.85,271.35,270.49,271.28,5700.0
2020-01-31 15:45:00,271.44,271.8,271.23,271.33,6008.0,271.44,271.8,271.23,271.33,6008.0
2020-01-31 15:50:00,271.32,271.82,271.14,271.25,10617.0,271.32,271.82,271.14,271.25,10617.0
2020-01-31 15:55:00,271.32,271.45,270.72,271.01,28916.0,271.32,271.45,270.72,271.01,28916.0
2020-02-03 09:30:00,276.08,277.15,274.25,275.61,12994.0,276.08,277.15,274.25,275.61,12994.0
2020-02-03 09:35:00,274.54,277.13,274.54,277.13,8521.0,274.54,277.13,274.54,277.13,8521.0
2020-02-03 09:40:00,277.12,277.12,275.2,275.8,3664.0,277.12,277.12,275.2,275.8,3664.0
2020-02-03 09:45:00,275.57,277.64,275.21,277.15,5494.0,275.57,277.64,275.21,277.15,5494.0
2020-02-03 09:50:00,277.33,277.85,277.33,277.47,2596.0,277.33,277.85,277.33,277.47,2596.0
2020-02-03 09:55:00,277.28,277.81,277.06,277.26,5260.0,277.28,277.81,277.06,277.26,5260.0
2020-02-03 10:00:00,277.25,279.99,277.25,279.29,4952.0,277.25,279.99,277.25,279.29,4952.0
2020-02-03 10:05:00,278.79,278.96,278.28,278.92,1439.0,278.79,278.96,278.28,278.92,1439.0
2020-02-03 10:10:00,279.28,279.28,278.54,278.54,2175.0,279.28,279.28,278.54,278.54,2175.0
2020-02-03 10:15:00,278.65,279.46,278.32,279.09,1509.0,278.65,279.46,278.32,279.09,1509.0
2020-02-03 10:20:00,279.43,279.79,278.89,279.79,3662.0,279.43,279.79,278.89,279.79,3662.0
2020-02-03 10:25:00,280.16,280.89,280.16,280.44,1500.0,280.16,280.89,280.16,280.44,1500.0
2020-02-03 10:30:00,280.3,280.31,279.84,280.1,3232.0,280.3,280.31,279.84,280.1,3232.0
2020-02-03 10:35:00,280.12,281.5,280.12,281.11,6929.0,280.12,281.5,280.12,281.11,6929.0
2020-02-03 10:40:00,280.78,280.87,280.44,280.59,2900.0,280.78,280.87,280.44,280.59,2900.0
2020-02-03 10:45:00,280.43,280.44,279.45,279.45,2700.0,280.43,280.44,279.45,279.45,2700.0
2020-02-03 10:50:00,279.74,281.02,279.6,281.02,7434.0,279.74,281.02,279.6,281.02,7434.0
2020-02-03 10:55:00,281.23,281.49,280.06,280.19,6717.0,281.23,281.49,280.06,280.19,6717.0
2020-02-03 11:00:00,280.04,280.3,279.94,280.3,1000.0,280.04,280.3,279.94,280.3,1000.0
2020-02-03 11:05:00,280.08,280.89,280.08,280.89,3300.0,280.08,280.89,280.08,280.89,3300.0
2020-02-03 11:10:00,281.08,281.08,280.53,280.65,3300.0,281.08,281.08,280.53,280.65,3300.0
2020-02-03 11:15:00,280.76,280.82,280.52,280.66,2686.0,280.76,280.82,280.52,280.66,2686.0
2020-02-03 11:20:00,280.81,281.52,280.81,281.0,5525.0,280.81,281.52,280.81,281.0,5525.0
2020-02-03 11:25:00,281.05,281.17,280.8,281.0,2600.0,281.05,281.17,280.8,281.0,2600.0
2020-02-03 11:30:00,280.96,280.97,280.54,280.59,2300.0,280.96,280.97,280.54,280.59,2300.0
2020-02-03 11:35:00,280.76,280.77,279.63,279.71,10309.0,280.76,280.77,279.63,279.71,10309.0
2020-02-03 11:40:00,279.47,279.71,278.47,278.82,7685.0,279.47,279.71,278.47,278.82,7685.0
2020-02-03 11:45:00,278.82,279.48,278.82,279.47,1476.0,278.82,279.48,278.82,279.47,1476.0
2020-02-03 11:50:00,279.63,279.81,279.53,279.64,900.0,279.63,279.81,279.53,279.64,900.0
2020-02-03 11:55:00,279.58,280.04,279.57,279.87,1400.0,279.58,280.04,279.57,279.87,1400.0
2020-02-03 12:00:00,280.17,280.25,279.39,279.55,4616.0,280.17,280.25,279.39,279.55,4616.0
2020-02-03 12:05:00,279.69,279.83,279.2,279.37,12047.0,279.69,279.83,279.2,279.37,12047.0
2020-02-03 12:10:00,279.54,279.54,279.16,279.28,4600.0,279.54,279.54,279.16,279.28,4600.0
2020-02-03 12:15:00,279.32,280.54,279.32,280.21,2527.0,279.32,280.54,279.32,280.21,2527.0
2020-02-03 12:20:00,280.35,280.64,280.19,280.22,1564.0,280.35,280.64,280.19,280.22,1564.0
2020-02-03 12:25:00,280.07,280.07,279.66,279.77,1100.0,280.07,280.07,279.66,279.77,1100.0
2020-02-03 12:30:00,279.61,279.96,279.61,279.62,3154.0,279.61,279.96,279.61,279.62,3154.0
2020-02-03 12:35:00,279.45,279.76,279.43,279.76,800.0,279.45,279.76,279.43,279.76,800.0
2020-02-03 12:40:00,279.83,280.04,279.82,279.86,2300.0,279.83,280.04,279.82,279.86,2300.0
2020-02-03 12:45:00,279.9,280.05,279.9,280.05,600.0,279.9,280.05,279.9,280.05,600.0
2020-02-03 12:50:00,279.9,279.9,279.3,279.79,2478.0,279.9,279.9,279.3,279.79,2478.0
2020-02-03 12:55:00,279.73,279.73,278.59,278.81,1503.0,279.73,279.73,278.59,278.81,1503.0
2020-02-03 13:00:00,279.01,279.08,278.8,278.8,3079.0,279.01,279.08,278.8,278.8,3079.0
2020-02-03 13:05:00,279.11,279.11,278.76,279.01,2916.0,279.11,279.11,278.76,279.01,2916.0
2020-02-03 13:10:00,278.51,278.89,278.36,278.56,3763.0,278.51,278.89,278.36,278.56,3763.0
2020-02-03 13:15:00,278.68,279.1,278.4,279.1,2713.0,278.68,279.1,278.4,279.1,2713.0
2020-02-03 13:20:00,279.02,279.02,278.94,278.94,400.0,279.02,279.02,278.94,278.94,400.0
2020-02-03 13:25:00,278.82,278.97,278.42,278.5,5785.0,278.82,278.97,278.42,278.5,5785.0
2020-02-03 13:30:00,278.6,278.61,277.66,277.66,4792.0,278.6,278.61,277.66,277.66,4792.0
2020-02-03 13:35:00,277.71,277.79,277.39,277.58,3759.0,277.71,277.79,277.39,277.58,3759.0
2020-02-03 13:40:00,277.67,277.67,277.22,277.23,400.0,277.67,277.67,277.22,277.23,400.0
2020-02-03 13:45:00,277.1,277.45,276.89,277.27,1800.0,277.1,277.45,276.89,277.27,1800.0
2020-02-03 13:50:00,277.13,277.13,276.72,276.94,1300.0,277.13,277.13,276.72,276.94,1300.0
2020-02-03 13:55:00,277.09,277.37,276.96,277.37,2048.0,277.09,277.37,276.96,277.37,2048.0
2020-02-03 14:00:00,277.04,277.17,276.7,276.71,3511.0,277.04,277.17,276.7,276.71,3511.0
2020-02-03 14:05:00,276.55,276.72,276.4,276.71,1000.0,276.55,276.72,276.4,276.71,1000.0
2020-02-03 14:10:00,276.71,276.71,276.29,276.3,3200.0,276.71,276.71,276.29,276.3,3200.0
2020-02-03 14:15:00,276.42,276.62,276.3,276.62,1600.0,276.42,276.62,276.3,276.62,1600.0
2020-02-03 14:20:00,276.9,277.12,276.65,276.65,1400.0,276.9,277.12,276.65,276.65,1400.0
2020-02-03 14:25:00,276.51,276.51,275.67,276.1,2975.0,276.51,276.51,275.67,276.1,2975.0
2020-02-03 14:30:00,276.12,276.2,275.8,275.93,3000.0,276.12,276.2,275.8,275.93,3000.0
2020-02-03 14:35:00,276.03,276.4,276.03,276.4,1300.0,276.03,276.4,276.03,276.4,1300.0
2020-02-03 14:40:00,276.2,276.81,276.18,276.74,1600.0,276.2,276.81,276.18,276.74,1600.0
2020-02-03 14:45:00,276.73,276.91,276.58,276.9,1645.0,276.73,276.91,276.58,276.9,1645.0
2020-02-03 14:50:00,276.98,276.98,276.54,276.71,1845.0,276.98,276.98,276.54,276.71,1845.0
2020-02-03 14:55:00,276.73,276.73,276.52,276.54,1380.0,276.73,276.73,276.52,276.54,1380.0
2020-02-03 15:00:00,276.57,277.06,276.57,276.99,1700.0,276.57,277.06,276.57,276.99,1700.0
2020-02-03 15:05:00,276.92,276.98,276.55,276.55,2120.0,276.92,276.98,276.55,276.55,2120.0
2020-02-03 15:10:00,276.82,276.93,276.71,276.75,1800.0,276.82,276.93,276.71,276.75,1800.0
2020-02-03 15:15:00,276.73,276.8,276.2,276.2,2880.0,276.73,276.8,276.2,276.2,2880.0
2020-02-03 15:20:00,276.23,276.28,275.81,275.99,3706.0,276.23,276.28,275.81,275.99,3706.0
2020-02-03 15:25:00,276.26,276.72,276.26,276.61,3400.0,276.26,276.72,276.26,276.61,3400.0
2020-02-03 15:30:00,276.64,276.75,276.43,276.54,2500.0,276.64,276.75,276.43,276.54,2500.0
2020-02-03 15:35:00,276.51,276.51,276.08,276.41,1600.0,276.51,276.51,276.08,276.41,1600.0
2020-02-03 15:40:00,276.41,276.51,276.11,276.11,3204.0,276.41,276.51,276.11,276.11,3204.0
2020-02-03 15:45:00,276.12,276.19,275.64,275.64,6450.0,276.12,276.19,275.64,275.64,6450.0
2020-02-03 15:50:00,275.76,276.08,275.02,275.43,13250.0,275.76,276.08,275.02,275.43,13250.0
2020-02-03 15:55:00,275.44,276.18,275.42,275.77,21742.0,275.44,276.18,275.42,275.77,21742.0
2020-02-04 09:30:00,280.58,285.96,280.58,285.86,14807.0,280.58,285.96,280.58,285.86,14807.0
2020-02-04 09:35:00,284.9,284.9,283.15,284.53,3200.0,284.9,284.9,283.15,284.53,3200.0
2020-02-04 09:40:00,284.85,285.05,284.01,284.82,1200.0,284.85,285.05,284.01,284.82,1200.0
2020-02-04 09:45:00,284.54,284.87,282.71,282.72,8300.0,284.54,284.87,282.71,282.72,8300.0
2020-02-04 09:50:00,283.53,283.53,282.97,283.04,903.0,283.53,283.53,282.97,283.04,903.0
2020-02-04 09:55:00,282.11,282.82,281.88,281.88,2600.0,282.11,282.82,281.88,281.88,2600.0
2020-02-04 10:00:00,281.6,281.6,280.9,280.91,989.0,281.6,281.6,280.9,280.91,989.0
2020-02-04 10:05:00,280.88,280.9,280.24,280.25,1100.0,280.88,280.9,280.24,280.25,1100.0
2020-02-04 10:10:00,279.48,280.18,279.36,279.79,5530.0,279.48,280.18,279.36,279.79,5530.0
2020-02-04 10:15:00,279.77,280.8,279.7,279.7,3100.0,279.77,280.8,279.7,279.7,3100.0
2020-02-04 10:20:00,279.68,280.16,279.37,279.81,1700.0,279.68,280.16,279.37,279.81,1700.0
2020-02-04 10:25:00,280.2,280.36,279.47,279.94,3927.0,280.2,280.36,279.47,279.94,3927.0
2020-02-04 10:30:00,279.83,279.83,279.11,279.33,1000.0,279.83,279.83,279.11,279.33,1000.0
2020-02-04 10:35:00,279.55,280.75,279.51,280.75,11264.0,279.55,280.75,279.51,280.75,11264.0
2020-02-04 10:40:00,280.86,281.02,280.79,281.02,600.0,280.86,281.02,280.79,281.02,600.0
2020-02-04 10:45:00,280.96,281.1,280.68,280.68,1362.0,280.96,281.1,280.68,280.68,1362.0
2020-02-04 10:50:00,280.75,280.91,280.73,280.73,864.0,280.75,280.91,280.73,280.73,864.0
2020-02-04 10:55:00,280.73,280.75,280.28,280.34,1500.0,280.73,280.75,280.28,280.34,1500.0
2020-02-04 11:00:00,280.46,280.46,280.22,280.25,700.0,280.46,280.46,280.22,280.25,700.0
2020-02-04 11:05:00,280.29,280.48,280.01,280.19,1110.0,280.29,280.48,280.01,280.19,1110.0
2020-02-04 11:10:00,280.33,280.4,280.1,280.1,1100.0,280.33,280.4,280.1,280.1,1100.0
2020-02-04 11:15:00,280.03,280.26,280.03,280.25,900.0,280.03,280.26,280.03,280.25,900.0
2020-02-04 11:20:00,280.19,280.19,279.79,279.95,3228.0,280.19,280.19,279.79,279.95,3228.0
2020-02-04 11:25:00,279.99,280.35,279.99,280.18,2101.0,279.99,280.35,279.99,280.18,2101.0
2020-02-04 11:30:00,280.15,280.33,280.03,280.03,3007.0,280.15,280.33,280.03,280.03,3007.0
2020-02-04 11:35:00,280.05,280.25,279.7,279.7,1643.0,280.05,280.25,279.7,279.7,1643.0
2020-02-04 11:40:00,279.63,279.63,279.63,279.63,100.0,279.63,279.63,279.63,279.63,100.0
2020-02-04 11:45:00,279.29,279.97,279.29,279.55,2200.0,279.29,279.97,279.29,279.55,2200.0
2020-02-04 11:50:00,279.06,279.06,279.06,279.06,200.0,279.06,279.06,279.06,279.06,200.0
2020-02-04 11:55:00,279.0,279.72,279.0,279.7,1900.0,279.0,279.72,279.0,279.7,1900.0
2020-02-04 12:00:00,279.7,279.7,279.33,279.34,800.0,279.7,279.7,279.33,279.34,800.0
2020-02-04 12:05:00,279.29,279.6,279.29,279.5,1422.0,279.29,279.6,279.29,279.5,1422.0
2020-02-04 12:10:00,279.35,279.36,279.32,279.36,400.0,279.35,279.36,279.32,279.36,400.0
2020-02-04 12:15:00,279.35,279.35,279.05,279.09,1600.0,279.35,279.35,279.05,279.09,1600.0
2020-02-04 12:20:00,279.0,279.29,279.0,279.23,1200.0,279.0,279.29,279.0,279.23,1200.0
2020-02-04 12:25:00,279.43,279.56,279.21,279.21,700.0,279.43,279.56,279.21,279.21,700.0
2020-02-04 12:30:00,279.2,279.3,279.1,279.14,1400.0,279.2,279.3,279.1,279.14,1400.0
2020-02-04 12:35:00,279.21,279.43,278.88,278.89,1630.0,279.21,279.43,278.88,278.89,1630.0
2020-02-04 12:40:00,278.98,279.19,278.93,278.93,1800.0,278.98,279.19,278.93,278.93,1800.0
2020-02-04 12:45:00,279.32,279.32,278.88,278.88,2000.0,279.32,279.32,278.88,278.88,2000.0
2020-02-04 12:50:00,278.94,279.17,278.94,279.02,700.0,278.94,279.17,278.94,279.02,700.0
2020-02-04 12:55:00,279.02,279.02,278.81,278.89,900.0,279.02,279.02,278.81,278.89,900.0
2020-02-04 13:00:00,278.93,279.03,278.92,279.03,500.0,278.93,279.03,278.92,279.03,500.0
2020-02-04 13:05:00,278.98,278.99,278.79,278.8,912.0,278.98,278.99,278.79,278.8,912.0
2020-02-04 13:10:00,278.81,278.81,278.68,278.74,500.0,278.81,278.81,278.68,278.74,500.0
2020-02-04 13:15:00,278.67,278.67,278.16,278.38,1933.0,278.67,278.67,278.16,278.38,1933.0
2020-02-04 13:20:00,278.56,278.56,278.35,278.35,811.0,278.56,278.56,278.35,278.35,811.0
2020-02-04 13:25:00,278.35,278.35,278.15,278.16,2927.0,278.35,278.35,278.15,278.16,2927.0
2020-02-04 13:30:00,278.15,278.27,278.03,278.11,1261.0,278.15,278.27,278.03,278.11,1261.0
2020-02-04 13:35:00,278.27,278.56,278.21,278.23,2780.0,278.27,278.56,278.21,278.23,2780.0
2020-02-04 13:40:00,278.33,278.43,278.13,278.13,2400.0,278.33,278.43,278.13,278.13,2400.0
2020-02-04 13:45:00,278.14,278.14,278.02,278.12,1000.0,278.14,278.14,278.02,278.12,1000.0
2020-02-04 13:50:00,278.13,278.15,278.01,278.09,2900.0,278.13,278.15,278.01,278.09,2900.0
2020-02-04 13:55:00,278.01,278.07,277.82,278.04,2300.0,278.01,278.07,277.82,278.04,2300.0
2020-02-04 14:00:00,277.87,278.22,277.86,277.9,4657.0,277.87,278.22,277.86,277.9,4657.0
2020-02-04 14:05:00,277.91,278.18,277.86,278.16,2500.0,277.91,278.18,277.86,278.16,2500.0
2020-02-04 14:10:00,278.04,278.16,277.94,278.15,1700.0,278.04,278.16,277.94,278.15,1700.0
2020-02-04 14:15:00,278.13,278.52,278.13,278.28,6080.0,278.13,278.52,278.13,278.28,6080.0
2020-02-04 14:20:00,278.23,278.45,278.03,278.15,4931.0,278.23,278.45,278.03,278.15,4931.0
2020-02-04 14:25:00,278.36,278.52,278.36,278.5,1200.0,278.36,278.52,278.36,278.5,1200.0
2020-02-04 14:30:00,278.32,278.77,278.32,278.76,1400.0,278.32,278.77,278.32,278.76,1400.0
2020-02-04 14:35:00,278.77,278.86,278.6,278.6,1231.0,278.77,278.86,278.6,278.6,1231.0
2020-02-04 14:40:00,278.59,278.86,278.59,278.78,1900.0,278.59,278.86,278.59,278.78,1900.0
2020-02-04 14:45:00,278.84,279.05,278.84,278.98,1837.0,278.84,279.05,278.84,278.98,1837.0
2020-02-04 14:50:00,278.98,278.98,278.82,278.82,1500.0,278.98,278.98,278.82,278.82,1500.0
2020-02-04 14:55:00,278.85,278.88,278.7,278.8,700.0,278.85,278.88,278.7,278.8,700.0
2020-02-04 15:00:00,278.78,278.91,278.7,278.84,2900.0,278.78,278.91,278.7,278.84,2900.0
2020-02-04 15:05:00,278.71,279.0,278.71,278.92,1564.0,278.71,279.0,278.71,278.92,1564.0
2020-02-04 15:10:00,278.86,279.13,278.86,279.08,1522.0,278.86,279.13,278.86,279.08,1522.0
2020-02-04 15:15:00,279.03,279.28,278.92,279.15,1675.0,279.03,279.28,278.92,279.15,1675.0
2020-02-04 15:20:00,279.2,279.45,279.2,279.36,2503.0,279.2,279.45,279.2,279.36,2503.0
2020-02-04 15:25:00,279.39,279.61,279.25,279.33,4522.0,279.39,279.61,279.25,279.33,4522.0
2020-02-04 15:30:00,279.35,279.44,279.0,279.0,4728.0,279.35,279.44,279.0,279.0,4728.0
2020-02-04 15:35:00,278.97,279.46,278.96,279.22,5266.0,278.97,279.46,278.96,279.22,5266.0
2020-02-04 15:40:00,279.17,279.17,278.75,278.76,5769.0,279.17,279.17,278.75,278.76,5769.0
2020-02-04 15:45:00,278.74,278.96,278.64,278.64,4400.0,278.74,278.96,278.64,278.64,4400.0
2020-02-04 15:50:00,278.62,279.12,278.28,279.02,16331.0,278.62,279.12,278.28,279.02,16331.0
2020-02-04 15:55:00,279.1,279.21,278.89,278.95,18689.0,279.1,279.21,278.89,278.95,18689.0
2020-02-05 09:30:00,281.87,282.16,280.79,280.79,8296.0,281.87,282.16,280.79,280.79,8296.0
2020-02-05 09:35:00,280.69,281.37,277.17,277.17,3800.0,280.69,281.37,277.17,277.17,3800.0
2020-02-05 09:40:00,277.11,277.84,276.63,277.12,5135.0,277.11,277.84,276.63,277.12,5135.0
2020-02-05 09:45:00,276.57,278.52,276.09,278.05,5280.0,276.57,278.52,276.09,278.05,5280.0
2020-02-05 09:50:00,278.01,279.0,277.92,278.97,4322.0,278.01,279.0,277.92,278.97,4322.0
2020-02-05 09:55:00,278.8,279.21,278.14,278.66,1500.0,278.8,279.21,278.14,278.66,1500.0
2020-02-05 10:00:00,278.98,279.29,278.16,279.07,2900.0,278.98,279.29,278.16,279.07,2900.0
2020-02-05 10:05:00,279.25,279.26,278.52,279.15,3616.0,279.25,279.26,278.52,279.15,3616.0
2020-02-05 10:10:00,279.1,279.1,277.77,277.77,1900.0,279.1,279.1,277.77,277.77,1900.0
2020-02-05 10:15:00,277.76,277.77,277.27,277.27,1000.0,277.76,277.77,277.27,277.27,1000.0
2020-02-05 10:20:00,277.74,279.02,277.74,278.77,9086.0,277.74,279.02,277.74,278.77,9086.0
2020-02-05 10:25:00,278.76,278.76,277.19,277.99,2900.0,278.76,278.76,277.19,277.99,2900.0
2020-02-05 10:30:00,277.79,278.06,277.6,277.61,2599.0,277.79,278.06,277.6,277.61,2599.0
2020-02-05 10:35:00,277.77,277.94,277.26,277.7,3806.0,277.77,277.94,277.26,277.7,3806.0
2020-02-05 10:40:00,278.18,278.88,277.95,278.38,2100.0,278.18,278.88,277.95,278.38,2100.0
2020-02-05 10:45:00,278.23,278.51,277.65,277.86,3276.0,278.23,278.51,277.65,277.86,3276.0
2020-02-05 10:50:00,278.0,278.12,277.63,277.74,1984.0,278.0,278.12,277.63,277.74,1984.0
2020-02-05 10:55:00,277.88,278.15,277.77,277.78,2625.0,277.88,278.15,277.77,277.78,2625.0
2020-02-05 11:00:00,277.59,277.59,276.24,276.26,4205.0,277.59,277.59,276.24,276.26,4205.0
2020-02-05 11:05:00,276.47,276.69,275.68,275.88,5684.0,276.47,276.69,275.68,275.88,5684.0
2020-02-05 11:10:00,276.04,276.19,275.85,276.19,4640.0,276.04,276.19,275.85,276.19,4640.0
2020-02-05 11:15:00,276.35,276.35,275.84,276.21,1100.0,276.35,276.35,275.84,276.21,1100.0
2020-02-05 11:20:00,276.3,276.8,276.03,276.61,4576.0,276.3,276.8,276.03,276.61,4576.0
2020-02-05 11:25:00,276.34,276.58,276.07,276.45,3229.0,276.34,276.58,276.07,276.45,3229.0
2020-02-05 11:30:00,276.12,276.41,275.8,275.8,1733.0,276.12,276.41,275.8,275.8,1733.0
2020-02-05 11:35:00,275.61,275.68,275.24,275.24,1989.0,275.61,275.68,275.24,275.24,1989.0
2020-02-05 11:40:00,275.24,275.68,275.03,275.68,1300.0,275.24,275.68,275.03,275.68,1300.0
2020-02-05 11:45:00,275.62,275.98,275.62,275.77,926.0,275.62,275.98,275.62,275.77,926.0
2020-02-05 11:50:00,275.63,275.95,275.49,275.49,1900.0,275.63,275.95,275.49,275.49,1900.0
2020-02-05 11:55:00,275.59,275.94,275.54,275.94,900.0,275.59,275.94,275.54,275.94,900.0
2020-02-05 12:00:00,275.94,276.05,275.64,275.65,1050.0,275.94,276.05,275.64,275.65,1050.0
2020-02-05 12:05:00,275.87,276.24,275.85,276.24,908.0,275.87,276.24,275.85,276.24,908.0
2020-02-05 12:10:00,276.37,276.44,275.97,276.0,11400.0,276.37,276.44,275.97,276.0,11400.0
2020-02-05 12:15:00,276.23,276.5,276.21,276.42,1965.0,276.23,276.5,276.21,276.42,1965.0
2020-02-05 12:20:00,276.2,276.41,276.14,276.39,1312.0,276.2,276.41,276.14,276.39,1312.0
2020-02-05 12:25:00,276.26,276.27,276.13,276.13,300.0,276.26,276.27,276.13,276.13,300.0
2020-02-05 12:30:00,276.23,276.29,276.09,276.09,1266.0,276.23,276.29,276.09,276.09,1266.0
2020-02-05 12:35:00,276.13,276.14,275.86,275.97,6396.0,276.13,276.14,275.86,275.97,6396.0
2020-02-05 12:40:00,276.12,276.12,275.33,275.7,3800.0,276.12,276.12,275.33,275.7,3800.0
2020-02-05 12:45:00,275.69,276.1,275.67,275.96,6835.0,275.69,276.1,275.67,275.96,6835.0
2020-02-05 12:50:00,276.07,276.11,275.78,275.86,2977.0,276.07,276.11,275.78,275.86,2977.0
2020-02-05 12:55:00,275.79,275.92,275.56,275.79,3005.0,275.79,275.92,275.56,275.79,3005.0
2020-02-05 13:00:00,275.83,276.02,275.43,275.43,8025.0,275.83,276.02,275.43,275.43,8025.0
2020-02-05 13:05:00,275.29,275.29,275.17,275.17,300.0,275.29,275.29,275.17,275.17,300.0
2020-02-05 13:10:00,275.42,275.56,275.15,275.15,1000.0,275.42,275.56,275.15,275.15,1000.0
2020-02-05 13:15:00,275.01,275.01,274.56,274.84,1082.0,275.01,275.01,274.56,274.84,1082.0
2020-02-05 13:20:00,275.11,275.14,274.51,274.51,1200.0,275.11,275.14,274.51,274.51,1200.0
2020-02-05 13:25:00,274.5,274.5,273.77,273.94,1946.0,274.5,274.5,273.77,273.94,1946.0
2020-02-05 13:30:00,273.95,274.24,273.69,273.9,2126.0,273.95,274.24,273.69,273.9,2126.0
2020-02-05 13:35:00,273.9,273.9,273.9,273.9,0.0,273.9,273.9,273.9,273.9,0.0
2020-02-05 13:40:00,273.91,274.26,273.9,274.15,3050.0,273.91,274.26,273.9,274.15,3050.0
2020-02-05 13:45:00,274.16,274.36,274.05,274.2,3786.0,274.16,274.36,274.05,274.2,3786.0
2020-02-05 13:50:00,274.15,274.15,274.09,274.09,500.0,274.15,274.15,274.09,274.09,500.0
2020-02-05 13:55:00,274.05,274.27,274.05,274.11,1555.0,274.05,274.27,274.05,274.11,1555.0
2020-02-05 14:00:00,274.19,274.19,273.73,273.73,2312.0,274.19,274.19,273.73,273.73,2312.0
2020-02-05 14:05:00,273.6,273.6,273.3,273.35,1718.0,273.6,273.6,273.3,273.35,1718.0
2020-02-05 14:10:00,273.14,273.34,272.97,273.21,2950.0,273.14,273.34,272.97,273.21,2950.0
2020-02-05 14:15:00,273.14,273.25,272.82,272.82,900.0,273.14,273.25,272.82,272.82,900.0
2020-02-05 14:20:00,272.99,273.25,272.97,273.2,3087.0,272.99,273.25,272.97,273.2,3087.0
2020-02-05 14:25:00,273.28,273.28,272.81,272.91,2384.0,273.28,273.28,272.81,272.91,2384.0
2020-02-05 14:30:00,272.98,273.25,272.86,272.96,3834.0,272.98,273.25,272.86,272.96,3834.0
2020-02-05 14:35:00,273.07,273.84,273.07,273.6,4319.0,273.07,273.84,273.07,273.6,4319.0
2020-02-05 14:40:00,273.6,273.76,273.46,273.68,1642.0,273.6,273.76,273.46,273.68,1642.0
2020-02-05 14:45:00,273.54,273.55,273.17,273.53,1400.0,273.54,273.55,273.17,273.53,1400.0
2020-02-05 14:50:00,273.43,273.75,273.42,273.44,7675.0,273.43,273.75,273.42,273.44,7675.0
2020-02-05 14:55:00,273.49,273.75,273.32,273.75,1450.0,273.49,273.75,273.32,273.75,1450.0
2020-02-05 15:00:00,273.99,274.25,273.67,274.15,5300.0,273.99,274.25,273.67,274.15,5300.0
2020-02-05 15:05:00,274.17,274.21,273.77,273.85,8323.0,274.17,274.21,273.77,273.85,8323.0
2020-02-05 15:10:00,274.06,274.13,273.91,274.07,6090.0,274.06,274.13,273.91,274.07,6090.0
2020-02-05 15:15:00,274.12,274.19,274.01,274.03,2340.0,274.12,274.19,274.01,274.03,2340.0
2020-02-05 15:20:00,274.09,274.37,274.09,274.37,7609.0,274.09,274.37,274.09,274.37,7609.0
2020-02-05 15:25:00,274.43,274.6,274.36,274.44,3300.0,274.43,274.6,274.36,274.44,3300.0
2020-02-05 15:30:00,274.57,274.76,274.49,274.7,2030.0,274.57,274.76,274.49,274.7,2030.0
2020-02-05 15:35:00,274.68,274.91,274.34,274.34,5189.0,274.68,274.91,274.34,274.34,5189.0
2020-02-05 15:40:00,274.3,274.47,274.16,274.16,2470.0,274.3,274.47,274.16,274.16,2470.0
2020-02-05 15:45:00,274.16,274.47,273.97,274.19,6259.0,274.16,274.47,273.97,274.19,6259.0
2020-02-05 15:50:00,274.24,274.43,273.91,274.33,20361.0,274.24,274.43,273.91,274.33,20361.0
2020-02-05 15:55:00,274.32,274.47,274.13,274.4,16826.0,274.32,274.47,274.13,274.4,16826.0
2020-02-06 09:30:00,275.27,276.72,274.94,274.94,5052.0,275.27,276.72,274.94,274.94,5052.0
2020-02-06 09:35:00,274.95,275.46,274.56,275.3,3392.0,274.95,275.46,274.56,275.3,3392.0
2020-02-06 09:40:00,274.81,274.9,274.43,274.87,2000.0,274.81,274.9,274.43,274.87,2000.0
2020-02-06 09:45:00,275.03,276.66,275.03,276.64,1553.0,275.03,276.66,275.03,276.64,1553.0
2020-02-06 09:50:00,276.87,277.27,276.52,276.87,5600.0,276.87,277.27,276.52,276.87,5600.0
2020-02-06 09:55:00,276.62,277.41,276.62,277.39,4674.0,276.62,277.41,276.62,277.39,4674.0
2020-02-06 10:00:00,277.36,277.87,277.36,277.87,3318.0,277.36,277.87,277.36,277.87,3318.0
2020-02-06 10:05:00,278.19,278.31,277.49,278.24,4606.0,278.19,278.31,277.49,278.24,4606.0
2020-02-06 10:10:00,278.39,278.39,277.83,277.83,996.0,278.39,278.39,277.83,277.83,996.0
2020-02-06 10:15:00,277.79,277.79,277.13,277.26,3000.0,277.79,277.79,277.13,277.26,3000.0
2020-02-06 10:20:00,277.19,277.2,277.0,277.0,317.0,277.19,277.2,277.0,277.0,317.0
2020-02-06 10:25:00,276.99,277.17,276.78,277.16,3900.0,276.99,277.17,276.78,277.16,3900.0
2020-02-06 10:30:00,277.05,277.51,277.05,277.51,1500.0,277.05,277.51,277.05,277.51,1500.0
2020-02-06 10:35:00,277.7,278.1,277.7,277.74,1960.0,277.7,278.1,277.7,277.74,1960.0
2020-02-06 10:40:00,277.75,277.81,277.49,277.52,5350.0,277.75,277.81,277.49,277.52,5350.0
2020-02-06 10:45:00,277.73,277.93,277.73,277.93,2600.0,277.73,277.93,277.73,277.93,2600.0
2020-02-06 10:50:00,277.72,277.93,277.53,277.63,3175.0,277.72,277.93,277.53,277.63,3175.0
2020-02-06 10:55:00,277.75,277.87,277.67,277.73,2125.0,277.75,277.87,277.67,277.73,2125.0
2020-02-06 11:00:00,277.59,277.91,277.59,277.8,3200.0,277.59,277.91,277.59,277.8,3200.0
2020-02-06 11:05:00,277.8,277.99,277.66,277.99,4387.0,277.8,277.99,277.66,277.99,4387.0
2020-02-06 11:10:00,278.07,278.9,278.04,278.85,2624.0,278.07,278.9,278.04,278.85,2624.0
2020-02-06 11:15:00,278.91,278.91,278.66,278.8,1777.0,278.91,278.91,278.66,278.8,1777.0
2020-02-06 11:20:00,278.77,279.27,278.68,279.21,1500.0,278.77,279.27,278.68,279.21,1500.0
2020-02-06 11:25:00,279.45,279.45,279.21,279.21,800.0,279.45,279.45,279.21,279.21,800.0
2020-02-06 11:30:00,279.68,279.68,279.43,279.47,1300.0,279.68,279.68,279.43,279.47,1300.0
2020-02-06 11:35:00,279.55,279.64,279.29,279.44,1200.0,279.55,279.64,279.29,279.44,1200.0
2020-02-06 11:40:00,279.27,279.47,278.99,279.16,600.0,279.27,279.47,278.99,279.16,600.0
2020-02-06 11:45:00,279.15,279.24,279.1,279.1,300.0,279.15,279.24,279.1,279.1,300.0
2020-02-06 11:50:00,279.1,279.12,278.88,278.99,1300.0,279.1,279.12,278.88,278.99,1300.0
2020-02-06 11:55:00,278.83,279.17,278.7,279.05,3500.0,278.83,279.17,278.7,279.05,3500.0
2020-02-06 12:00:00,279.09,279.29,279.08,279.13,1440.0,279.09,279.29,279.08,279.13,1440.0
2020-02-06 12:05:00,279.14,279.48,278.99,279.4,1700.0,279.14,279.48,278.99,279.4,1700.0
2020-02-06 12:10:00,279.28,279.35,278.96,279.25,1500.0,279.28,279.35,278.96,279.25,1500.0
2020-02-06 12:15:00,279.25,279.43,279.25,279.38,540.0,279.25,279.43,279.25,279.38,540.0
2020-02-06 12:20:00,279.33,279.68,279.29,279.68,2579.0,279.33,279.68,279.29,279.68,2579.0
2020-02-06 12:25:00,279.5,279.63,279.39,279.63,800.0,279.5,279.63,279.39,279.63,800.0
2020-02-06 12:30:00,279.62,279.83,279.59,279.82,1800.0,279.62,279.83,279.59,279.82,1800.0
2020-02-06 12:35:00,279.73,279.81,279.59,279.79,2400.0,279.73,279.81,279.59,279.79,2400.0
2020-02-06 12:40:00,279.79,279.99,279.77,279.99,700.0,279.79,279.99,279.77,279.99,700.0
2020-02-06 12:45:00,279.94,279.94,279.68,279.75,1100.0,279.94,279.94,279.68,279.75,1100.0
2020-02-06 12:50:00,279.72,279.9,279.71,279.9,1100.0,279.72,279.9,279.71,279.9,1100.0
2020-02-06 12:55:00,279.97,280.15,279.96,280.07,500.0,279.97,280.15,279.96,280.07,500.0
2020-02-06 13:00:00,279.98,280.0,279.68,279.79,1900.0,279.98,280.0,279.68,279.79,1900.0
2020-02-06 13:05:00,279.99,279.99,279.55,279.75,2100.0,279.99,279.99,279.55,279.75,2100.0
2020-02-06 13:10:00,279.59,279.82,279.56,279.82,1000.0,279.59,279.82,279.56,279.82,1000.0
2020-02-06 13:15:00,279.67,279.85,279.65,279.85,400.0,279.67,279.85,279.65,279.85,400.0
2020-02-06 13:20:00,279.79,279.9,279.78,279.9,700.0,279.79,279.9,279.78,279.9,700.0
2020-02-06 13:25:00,279.86,280.1,279.72,279.98,3120.0,279.86,280.1,279.72,279.98,3120.0
2020-02-06 13:30:00,280.13,280.24,280.09,280.24,2100.0,280.13,280.24,280.09,280.24,2100.0
2020-02-06 13:35:00,280.07,280.21,279.92,280.21,2300.0,280.07,280.21,279.92,280.21,2300.0
2020-02-06 13:40:00,280.21,280.39,280.21,280.38,800.0,280.21,280.39,280.21,280.38,800.0
2020-02-06 13:45:00,280.5,280.73,280.47,280.73,1500.0,280.5,280.73,280.47,280.73,1500.0
2020-02-06 13:50:00,280.77,280.77,280.47,280.55,1762.0,280.77,280.77,280.47,280.55,1762.0
2020-02-06 13:55:00,280.55,280.76,280.55,280.65,1356.0,280.55,280.76,280.55,280.65,1356.0
2020-02-06 14:00:00,280.63,280.89,280.58,280.79,2200.0,280.63,280.89,280.58,280.79,2200.0
2020-02-06 14:05:00,280.85,280.92,280.67,280.84,3380.0,280.85,280.92,280.67,280.84,3380.0
2020-02-06 14:10:00,280.96,280.98,280.77,280.96,1360.0,280.96,280.98,280.77,280.96,1360.0
2020-02-06 14:15:00,280.89,280.9,280.76,280.76,930.0,280.89,280.9,280.76,280.76,930.0
2020-02-06 14:20:00,280.76,280.85,280.53,280.66,2590.0,280.76,280.85,280.53,280.66,2590.0
2020-02-06 14:25:00,280.86,280.86,280.42,280.49,1900.0,280.86,280.86,280.42,280.49,1900.0
2020-02-06 14:30:00,280.61,280.94,280.57,280.85,3399.0,280.61,280.94,280.57,280.85,3399.0
2020-02-06 14:35:00,280.82,281.3,280.82,281.21,5284.0,280.82,281.3,280.82,281.21,5284.0
2020-02-06 14:40:00,281.37,281.37,280.59,280.73,7627.0,281.37,281.37,280.59,280.73,7627.0
2020-02-06 14:45:00,280.61,281.01,280.61,280.95,1900.0,280.61,281.01,280.61,280.95,1900.0
2020-02-06 14:50:00,280.98,280.98,280.53,280.53,1000.0,280.98,280.98,280.53,280.53,1000.0
2020-02-06 14:55:00,280.6,280.6,280.15,280.15,1700.0,280.6,280.6,280.15,280.15,1700.0
2020-02-06 15:00:00,280.28,280.43,280.25,280.43,1300.0,280.28,280.43,280.25,280.43,1300.0
2020-02-06 15:05:00,280.34,280.45,280.26,280.33,5159.0,280.34,280.45,280.26,280.33,5159.0
2020-02-06 15:10:00,280.28,280.32,280.11,280.11,4732.0,280.28,280.32,280.11,280.11,4732.0
2020-02-06 15:15:00,280.07,280.07,279.82,279.91,2400.0,280.07,280.07,279.82,279.91,2400.0
2020-02-06 15:20:00,279.87,279.95,279.67,279.79,3762.0,279.87,279.95,279.67,279.79,3762.0
2020-02-06 15:25:00,279.86,280.36,279.86,280.11,3300.0,279.86,280.36,279.86,280.11,3300.0
2020-02-06 15:30:00,280.13,280.36,280.07,280.31,4328.0,280.13,280.36,280.07,280.31,4328.0
2020-02-06 15:35:00,280.36,280.41,280.08,280.08,3100.0,280.36,280.41,280.08,280.08,3100.0
2020-02-06 15:40:00,280.09,280.16,279.97,279.97,2810.0,280.09,280.16,279.97,279.97,2810.0
2020-02-06 15:45:00,279.99,280.07,279.95,279.95,2345.0,279.99,280.07,279.95,279.95,2345.0
2020-02-06 15:50:00,279.9,279.91,279.15,279.37,11325.0,279.9,279.91,279.15,279.37,11325.0
2020-02-06 15:55:00,279.48,280.73,279.48,280.62,43618.0,279.48,280.73,279.48,280.62,43618.0
2020-02-07 09:30:00,280.59,280.59,278.31,278.63,6138.0,280.59,280.59,278.31,278.63,6138.0
2020-02-07 09:35:00,278.06,278.93,278.0,278.93,1500.0,278.06,278.93,278.0,278.93,1500.0
2020-02-07 09:40:00,278.82,279.75,278.8,279.25,3100.0,278.82,279.75,278.8,279.25,3100.0
2020-02-07 09:45:00,279.48,279.69,278.96,279.69,900.0,279.48,279.69,278.96,279.69,900.0
2020-02-07 09:50:00,279.65,279.65,279.34,279.36,520.0,279.65,279.65,279.34,279.36,520.0
2020-02-07 09:55:00,279.32,279.38,279.2,279.2,500.0,279.32,279.38,279.2,279.2,500.0
2020-02-07 10:00:00,279.27,279.37,279.0,279.11,644.0,279.27,279.37,279.0,279.11,644.0
2020-02-07 10:05:00,279.09,279.49,279.09,279.49,500.0,279.09,279.49,279.09,279.49,500.0
2020-02-07 10:10:00,279.9,280.21,279.89,280.21,400.0,279.9,280.21,279.89,280.21,400.0
2020-02-07 10:15:00,280.31,280.32,279.82,279.82,1082.0,280.31,280.32,279.82,279.82,1082.0
2020-02-07 10:20:00,279.78,280.13,279.78,280.13,700.0,279.78,280.13,279.78,280.13,700.0
2020-02-07 10:25:00,280.15,280.3,280.13,280.3,400.0,280.15,280.3,280.13,280.3,400.0
2020-02-07 10:30:00,280.27,280.3,280.04,280.04,2800.0,280.27,280.3,280.04,280.04,2800.0
2020-02-07 10:35:00,279.84,280.15,279.82,280.01,1254.0,279.84,280.15,279.82,280.01,1254.0
2020-02-07 10:40:00,280.05,280.41,280.05,280.41,574.0,280.05,280.41,280.05,280.41,574.0
2020-02-07 10:45:00,280.48,281.0,280.41,281.0,1457.0,280.48,281.0,280.41,281.0,1457.0
2020-02-07 10:50:00,280.82,281.08,280.72,280.72,1500.0,280.82,281.08,280.72,280.72,1500.0
2020-02-07 10:55:00,280.7,280.7,280.7,280.7,100.0,280.7,280.7,280.7,280.7,100.0
2020-02-07 11:00:00,280.37,280.37,280.01,280.01,500.0,280.37,280.37,280.01,280.01,500.0
2020-02-07 11:05:00,279.99,280.01,279.52,279.53,600.0,279.99,280.01,279.52,279.53,600.0
2020-02-07 11:10:00,279.46,279.76,279.46,279.49,1767.0,279.46,279.76,279.46,279.49,1767.0
2020-02-07 11:15:00,279.46,279.83,279.46,279.8,1400.0,279.46,279.83,279.46,279.8,1400.0
2020-02-07 11:20:00,279.82,280.4,279.82,280.4,940.0,279.82,280.4,279.82,280.4,940.0
2020-02-07 11:25:00,280.23,280.23,279.76,279.77,5163.0,280.23,280.23,279.76,279.77,5163.0
2020-02-07 11:30:00,279.79,279.93,279.66,279.66,886.0,279.79,279.93,279.66,279.66,886.0
2020-02-07 11:35:00,279.59,279.74,279.59,279.74,500.0,279.59,279.74,279.59,279.74,500.0
2020-02-07 11:40:00,279.6,279.89,279.5,279.89,1200.0,279.6,279.89,279.5,279.89,1200.0
2020-02-07 11:45:00,279.83,279.83,279.45,279.5,1250.0,279.83,279.83,279.45,279.5,1250.0
2020-02-07 11:50:00,279.4,279.75,279.4,279.75,1152.0,279.4,279.75,279.4,279.75,1152.0
2020-02-07 11:55:00,279.69,279.72,279.57,279.72,400.0,279.69,279.72,279.57,279.72,400.0
2020-02-07 12:00:00,279.64,279.64,279.48,279.59,700.0,279.64,279.64,279.48,279.59,700.0
2020-02-07 12:05:00,279.64,279.64,279.49,279.52,950.0,279.64,279.64,279.49,279.52,950.0
2020-02-07 12:10:00,279.38,279.38,279.27,279.33,800.0,279.38,279.38,279.27,279.33,800.0
2020-02-07 12:15:00,279.3,279.3,279.3,279.3,100.0,279.3,279.3,279.3,279.3,100.0
2020-02-07 12:20:00,279.16,279.51,279.11,279.37,1895.0,279.16,279.51,279.11,279.37,1895.0
2020-02-07 12:25:00,279.3,279.42,279.28,279.28,300.0,279.3,279.42,279.28,279.28,300.0
2020-02-07 12:30:00,279.36,279.43,279.35,279.43,400.0,279.36,279.43,279.35,279.43,400.0
2020-02-07 12:35:00,279.57,279.68,279.5,279.68,600.0,279.57,279.68,279.5,279.68,600.0
2020-02-07 12:40:00,279.81,279.81,279.47,279.54,1800.0,279.81,279.81,279.47,279.54,1800.0
2020-02-07 12:45:00,279.44,279.44,279.44,279.44,100.0,279.44,279.44,279.44,279.44,100.0
2020-02-07 12:50:00,279.44,279.44,279.44,279.44,100.0,279.44,279.44,279.44,279.44,100.0
2020-02-07 12:55:00,279.54,279.54,279.26,279.26,2572.0,279.54,279.54,279.26,279.26,2572.0
2020-02-07 13:00:00,279.35,279.35,279.35,279.35,100.0,279.35,279.35,279.35,279.35,100.0
2020-02-07 13:05:00,279.26,279.35,279.09,279.35,400.0,279.26,279.35,279.09,279.35,400.0
2020-02-07 13:10:00,279.43,279.44,279.43,279.44,200.0,279.43,279.44,279.43,279.44,200.0
2020-02-07 13:15:00,279.42,279.42,279.36,279.37,300.0,279.42,279.42,279.36,279.37,300.0
2020-02-07 13:20:00,279.48,279.7,279.42,279.44,2800.0,279.48,279.7,279.42,279.44,2800.0
2020-02-07 13:25:00,279.38,279.5,279.22,279.28,1013.0,279.38,279.5,279.22,279.28,1013.0
2020-02-07 13:30:00,279.44,279.51,279.24,279.24,900.0,279.44,279.51,279.24,279.24,900.0
2020-02-07 13:35:00,279.38,279.38,278.99,279.16,600.0,279.38,279.38,278.99,279.16,600.0
2020-02-07 13:40:00,279.03,279.06,278.84,279.03,1800.0,279.03,279.06,278.84,279.03,1800.0
2020-02-07 13:45:00,278.82,278.87,278.67,278.68,1200.0,278.82,278.87,278.67,278.68,1200.0
2020-02-07 13:50:00,278.73,278.78,278.66,278.78,1100.0,278.73,278.78,278.66,278.78,1100.0
2020-02-07 13:55:00,278.65,278.73,278.55,278.55,949.0,278.65,278.73,278.55,278.55,949.0
2020-02-07 14:00:00,278.55,278.55,278.26,278.26,800.0,278.55,278.55,278.26,278.26,800.0
2020-02-07 14:05:00,278.37,278.53,278.34,278.34,400.0,278.37,278.53,278.34,278.34,400.0
2020-02-07 14:10:00,278.17,278.21,278.17,278.21,200.0,278.17,278.21,278.17,278.21,200.0
2020-02-07 14:15:00,278.29,278.45,278.24,278.24,1584.0,278.29,278.45,278.24,278.24,1584.0
2020-02-07 14:20:00,278.15,278.3,278.12,278.13,600.0,278.15,278.3,278.12,278.13,600.0
2020-02-07 14:25:00,277.99,277.99,277.87,277.87,316.0,277.99,277.99,277.87,277.87,316.0
2020-02-07 14:30:00,277.96,278.1,277.91,277.96,800.0,277.96,278.1,277.91,277.96,800.0
2020-02-07 14:35:00,278.15,278.25,278.13,278.24,1079.0,278.15,278.25,278.13,278.24,1079.0
2020-02-07 14:40:00,278.05,278.4,277.91,278.4,1718.0,278.05,278.4,277.91,278.4,1718.0
2020-02-07 14:45:00,278.39,278.39,278.26,278.26,400.0,278.39,278.39,278.26,278.26,400.0
2020-02-07 14:50:00,278.19,278.21,278.19,278.21,200.0,278.19,278.21,278.19,278.21,200.0
2020-02-07 14:55:00,278.21,278.3,278.21,278.29,386.0,278.21,278.3,278.21,278.29,386.0
2020-02-07 15:00:00,278.26,278.55,278.26,278.47,2250.0,278.26,278.55,278.26,278.47,2250.0
2020-02-07 15:05:00,278.37,278.37,278.12,278.12,1041.0,278.37,278.37,278.12,278.12,1041.0
2020-02-07 15:10:00,278.25,278.28,278.13,278.18,1183.0,278.25,278.28,278.13,278.18,1183.0
2020-02-07 15:15:00,278.19,278.21,278.17,278.21,400.0,278.19,278.21,278.17,278.21,400.0
2020-02-07 15:20:00,278.11,278.11,277.7,277.73,700.0,278.11,278.11,277.7,277.73,700.0
2020-02-07 15:25:00,277.71,278.06,277.7,278.06,1441.0,277.71,278.06,277.7,278.06,1441.0
2020-02-07 15:30:00,278.07,278.3,277.86,278.05,3305.0,278.07,278.3,277.86,278.05,3305.0
2020-02-07 15:35:00,278.16,278.32,277.97,278.32,2345.0,278.16,278.32,277.97,278.32,2345.0
2020-02-07 15:40:00,278.25,278.68,278.25,278.68,3293.0,278.25,278.68,278.25,278.68,3293.0
2020-02-07 15:45:00,278.55,278.69,278.46,278.5,2421.0,278.55,278.69,278.46,278.5,2421.0
2020-02-07 15:50:00,278.68,278.75,278.13,278.13,3670.0,278.68,278.75,278.13,278.13,3670.0
2020-02-07 15:55:00,278.28,278.78,278.27,278.41,11748.0,278.28,278.78,278.27,278.41,11748.0
2020-02-10 09:30:00,277.94,279.42,277.94,278.5,3950.0,277.94,279.42,277.94,278.5,3950.0
2020-02-10 09:35:00,278.99,278.99,278.07,278.98,305.0,278.99,278.99,278.07,278.98,305.0
2020-02-10 09:40:00,279.31,279.31,278.22,278.22,1100.0,279.31,279.31,278.22,278.22,1100.0
2020-02-10 09:45:00,278.23,279.58,278.23,279.2,3502.0,278.23,279.58,278.23,279.2,3502.0
2020-02-10 09:50:00,279.56,279.56,278.72,278.73,900.0,279.56,279.56,278.72,278.73,900.0
2020-02-10 09:55:00,278.36,279.09,278.06,279.09,400.0,278.36,279.09,278.06,279.09,400.0
2020-02-10 10:00:00,278.73,279.1,278.53,278.88,4316.0,278.73,279.1,278.53,278.88,4316.0
2020-02-10 10:05:00,278.99,279.65,278.88,279.04,9385.0,278.99,279.65,278.88,279.04,9385.0
2020-02-10 10:10:00,278.89,279.12,278.89,278.97,1449.0,278.89,279.12,278.89,278.97,1449.0
2020-02-10 10:15:00,278.79,279.39,278.79,279.05,4925.0,278.79,279.39,278.79,279.05,4925.0
2020-02-10 10:20:00,279.14,279.56,279.14,279.26,701.0,279.14,279.56,279.14,279.26,701.0
2020-02-10 10:25:00,279.09,279.46,279.01,279.05,2783.0,279.09,279.46,279.01,279.05,2783.0
2020-02-10 10:30:00,278.93,279.24,278.93,278.97,1711.0,278.93,279.24,278.93,278.97,1711.0
2020-02-10 10:35:00,279.0,279.17,278.96,279.07,1000.0,279.0,279.17,278.96,279.07,1000.0
2020-02-10 10:40:00,279.0,279.33,278.81,278.99,2499.0,279.0,279.33,278.81,278.99,2499.0
2020-02-10 10:45:00,279.0,279.33,278.98,278.98,1000.0,279.0,279.33,278.98,278.98,1000.0
2020-02-10 10:50:00,279.06,279.06,278.81,278.84,700.0,279.06,279.06,278.81,278.84,700.0
2020-02-10 10:55:00,279.05,279.14,278.83,278.99,1000.0,279.05,279.14,278.83,278.99,1000.0
2020-02-10 11:00:00,278.99,279.13,278.97,279.13,625.0,278.99,279.13,278.97,279.13,625.0
2020-02-10 11:05:00,279.22,279.22,279.09,279.09,1500.0,279.22,279.22,279.09,279.09,1500.0
2020-02-10 11:10:00,278.99,279.1,278.99,279.09,1885.0,278.99,279.1,278.99,279.09,1885.0
2020-02-10 11:15:00,279.05,279.05,278.45,278.47,2187.0,279.05,279.05,278.45,278.47,2187.0
2020-02-10 11:20:00,278.48,278.82,278.27,278.71,4207.0,278.48,278.82,278.27,278.71,4207.0
2020-02-10 11:25:00,278.88,279.22,278.7,278.9,1045.0,278.88,279.22,278.7,278.9,1045.0
2020-02-10 11:30:00,278.96,279.25,278.96,279.03,800.0,278.96,279.25,278.96,279.03,800.0
2020-02-10 11:35:00,278.96,278.96,278.76,278.82,500.0,278.96,278.96,278.76,278.82,500.0
2020-02-10 11:40:00,278.64,278.68,278.45,278.45,500.0,278.64,278.68,278.45,278.45,500.0
2020-02-10 11:45:00,278.59,278.81,278.58,278.75,600.0,278.59,278.81,278.58,278.75,600.0
2020-02-10 11:50:00,278.7,278.83,278.56,278.6,700.0,278.7,278.83,278.56,278.6,700.0
2020-02-10 11:55:00,278.58,278.58,278.58,278.58,100.0,278.58,278.58,278.58,278.58,100.0
2020-02-10 12:00:00,278.63,278.64,278.63,278.64,716.0,278.63,278.64,278.63,278.64,716.0
2020-02-10 12:05:00,278.55,278.55,278.48,278.51,2989.0,278.55,278.55,278.48,278.51,2989.0
2020-02-10 12:10:00,278.55,278.55,278.52,278.52,200.0,278.55,278.55,278.52,278.52,200.0
2020-02-10 12:15:00,278.63,278.63,278.35,278.47,1200.0,278.63,278.63,278.35,278.47,1200.0
2020-02-10 12:20:00,278.37,278.38,278.22,278.22,540.0,278.37,278.38,278.22,278.22,540.0
2020-02-10 12:25:00,278.19,278.19,277.79,277.79,1200.0,278.19,278.19,277.79,277.79,1200.0
2020-02-10 12:30:00,277.97,278.06,277.81,277.81,1294.0,277.97,278.06,277.81,277.81,1294.0
2020-02-10 12:35:00,277.78,277.8,277.37,277.38,1200.0,277.78,277.8,277.37,277.38,1200.0
2020-02-10 12:40:00,277.47,277.81,277.42,277.65,1303.0,277.47,277.81,277.42,277.65,1303.0
2020-02-10 12:45:00,277.79,277.79,277.37,277.37,400.0,277.79,277.79,277.37,277.37,400.0
2020-02-10 12:50:00,277.64,277.81,277.64,277.75,510.0,277.64,277.81,277.64,277.75,510.0
2020-02-10 12:55:00,277.83,278.08,277.83,278.08,1529.0,277.83,278.08,277.83,278.08,1529.0
2020-02-10 13:00:00,278.01,278.02,277.9,278.02,2294.0,278.01,278.02,277.9,278.02,2294.0
2020-02-10 13:05:00,277.93,277.97,277.76,277.87,1400.0,277.93,277.97,277.76,277.87,1400.0
2020-02-10 13:10:00,277.74,277.74,277.58,277.58,950.0,277.74,277.74,277.58,277.58,950.0
2020-02-10 13:15:00,277.58,277.58,277.58,277.58,0.0,277.58,277.58,277.58,277.58,0.0
2020-02-10 13:20:00,277.61,277.82,277.61,277.72,1100.0,277.61,277.82,277.61,277.72,1100.0
2020-02-10 13:25:00,277.88,277.98,277.81,277.93,1123.0,277.88,277.98,277.81,277.93,1123.0
2020-02-10 13:30:00,277.84,278.04,277.8,277.8,1619.0,277.84,278.04,277.8,277.8,1619.0
2020-02-10 13:35:00,277.81,277.91,277.81,277.91,400.0,277.81,277.91,277.81,277.91,400.0
2020-02-10 13:40:00,277.71,277.71,277.39,277.49,900.0,277.71,277.71,277.39,277.49,900.0
2020-02-10 13:45:00,277.38,277.48,277.02,277.15,1200.0,277.38,277.48,277.02,277.15,1200.0
2020-02-10 13:50:00,277.15,277.4,277.15,277.37,800.0,277.15,277.4,277.15,277.37,800.0
2020-02-10 13:55:00,277.43,277.62,277.17,277.41,752.0,277.43,277.62,277.17,277.41,752.0
2020-02-10 14:00:00,277.29,277.46,277.29,277.45,500.0,277.29,277.46,277.29,277.45,500.0
2020-02-10 14:05:00,277.4,277.54,277.39,277.54,1498.0,277.4,277.54,277.39,277.54,1498.0
2020-02-10 14:10:00,277.61,277.65,277.48,277.51,1398.0,277.61,277.65,277.48,277.51,1398.0
2020-02-10 14:15:00,277.53,277.59,277.52,277.54,600.0,277.53,277.59,277.52,277.54,600.0
2020-02-10 14:20:00,277.51,277.54,277.4,277.4,1339.0,277.51,277.54,277.4,277.4,1339.0
2020-02-10 14:25:00,277.42,277.42,277.31,277.31,200.0,277.42,277.42,277.31,277.31,200.0
2020-02-10 14:30:00,277.38,277.48,277.27,277.27,3361.0,277.38,277.48,277.27,277.27,3361.0
2020-02-10 14:35:00,277.22,277.23,277.22,277.23,200.0,277.22,277.23,277.22,277.23,200.0
2020-02-10 14:40:00,277.27,277.27,277.13,277.24,1000.0,277.27,277.27,277.13,277.24,1000.0
2020-02-10 14:45:00,277.19,277.19,276.98,277.01,700.0,277.19,277.19,276.98,277.01,700.0
2020-02-10 14:50:00,276.94,277.3,276.94,277.25,2852.0,276.94,277.3,276.94,277.25,2852.0
2020-02-10 14:55:00,277.18,277.34,277.13,277.34,1900.0,277.18,277.34,277.13,277.34,1900.0
2020-02-10 15:00:00,277.34,277.69,277.32,277.69,2306.0,277.34,277.69,277.32,277.69,2306.0
2020-02-10 15:05:00,277.78,277.86,277.63,277.85,2300.0,277.78,277.86,277.63,277.85,2300.0
2020-02-10 15:10:00,277.89,278.26,277.84,278.23,2970.0,277.89,278.26,277.84,278.23,2970.0
2020-02-10 15:15:00,278.29,278.38,278.25,278.27,1400.0,278.29,278.38,278.25,278.27,1400.0
2020-02-10 15:20:00,278.36,278.62,278.31,278.6,2400.0,278.36,278.62,278.31,278.6,2400.0
2020-02-10 15:25:00,278.72,278.73,278.61,278.73,1500.0,278.72,278.73,278.61,278.73,1500.0
2020-02-10 15:30:00,278.73,278.74,278.49,278.65,2400.0,278.73,278.74,278.49,278.65,2400.0
2020-02-10 15:35:00,278.7,278.8,278.48,278.56,2608.0,278.7,278.8,278.48,278.56,2608.0
2020-02-10 15:40:00,278.69,278.7,278.58,278.68,2845.0,278.69,278.7,278.58,278.68,2845.0
2020-02-10 15:45:00,278.72,278.83,278.47,278.73,3900.0,278.72,278.83,278.47,278.73,3900.0
2020-02-10 15:50:00,278.59,279.24,278.43,278.95,9312.0,278.59,279.24,278.43,278.95,9312.0
2020-02-10 15:55:00,278.98,279.15,278.91,279.07,9371.0,278.98,279.15,278.91,279.07,9371.0
2020-02-11 09:30:00,280.33,282.3,280.33,281.97,5326.0,280.33,282.3,280.33,281.97,5326.0
2020-02-11 09:35:00,281.12,281.12,280.56,280.72,300.0,281.12,281.12,280.56,280.72,300.0
2020-02-11 09:40:00,280.96,281.12,280.96,281.12,200.0,280.96,281.12,280.96,281.12,200.0
2020-02-11 09:45:00,281.17,281.17,280.8,280.8,200.0,281.17,281.17,280.8,280.8,200.0
2020-02-11 09:50:00,280.15,280.9,280.04,280.9,1400.0,280.15,280.9,280.04,280.9,1400.0
2020-02-11 09:55:00,281.02,281.27,280.9,281.1,900.0,281.02,281.27,280.9,281.1,900.0
2020-02-11 10:00:00,280.52,281.66,280.52,281.56,1800.0,280.52,281.66,280.52,281.56,1800.0
2020-02-11 10:05:00,281.81,282.39,281.67,282.39,1000.0,281.81,282.39,281.67,282.39,1000.0
2020-02-11 10:10:00,282.5,283.02,282.28,283.02,2778.0,282.5,283.02,282.28,283.02,2778.0
2020-02-11 10:15:00,283.62,284.0,283.59,283.65,1811.0,283.62,284.0,283.59,283.65,1811.0
2020-02-11 10:20:00,283.35,283.85,283.35,283.85,900.0,283.35,283.85,283.35,283.85,900.0
2020-02-11 10:25:00,283.57,283.73,283.09,283.09,1275.0,283.57,283.73,283.09,283.09,1275.0
2020-02-11 10:30:00,283.18,283.18,282.62,282.62,2299.0,283.18,283.18,282.62,282.62,2299.0
2020-02-11 10:35:00,282.2,282.45,282.2,282.24,616.0,282.2,282.45,282.2,282.24,616.0
2020-02-11 10:40:00,282.67,283.0,282.63,282.7,2194.0,282.67,283.0,282.63,282.7,2194.0
2020-02-11 10:45:00,282.86,282.86,282.35,282.35,800.0,282.86,282.86,282.35,282.35,800.0
2020-02-11 10:50:00,282.15,282.15,281.82,281.82,700.0,282.15,282.15,281.82,281.82,700.0
2020-02-11 10:55:00,281.59,281.6,281.59,281.6,200.0,281.59,281.6,281.59,281.6,200.0
2020-02-11 11:00:00,281.89,282.25,281.86,281.94,900.0,281.89,282.25,281.86,281.94,900.0
2020-02-11 11:05:00,282.22,282.89,282.22,282.83,500.0,282.22,282.89,282.22,282.83,500.0
2020-02-11 11:10:00,282.92,283.11,282.88,283.11,1200.0,282.92,283.11,282.88,283.11,1200.0
2020-02-11 11:15:00,283.1,283.62,283.1,283.6,676.0,283.1,283.62,283.1,283.6,676.0
2020-02-11 11:20:00,283.69,283.69,283.29,283.42,1300.0,283.69,283.69,283.29,283.42,1300.0
2020-02-11 11:25:00,283.49,283.49,283.12,283.12,800.0,283.49,283.49,283.12,283.12,800.0
2020-02-11 11:30:00,283.17,283.17,282.95,283.07,1018.0,283.17,283.17,282.95,283.07,1018.0
2020-02-11 11:35:00,283.21,283.4,283.21,283.4,600.0,283.21,283.4,283.21,283.4,600.0
2020-02-11 11:40:00,283.32,283.52,283.16,283.52,791.0,283.32,283.52,283.16,283.52,791.0
2020-02-11 11:45:00,283.29,283.87,283.29,283.87,9900.0,283.29,283.87,283.29,283.87,9900.0
2020-02-11 11:50:00,283.55,283.66,283.42,283.48,2600.0,283.55,283.66,283.42,283.48,2600.0
2020-02-11 11:55:00,283.64,283.71,283.19,283.3,2844.0,283.64,283.71,283.19,283.3,2844.0
2020-02-11 12:00:00,283.34,283.54,283.16,283.44,1422.0,283.34,283.54,283.16,283.44,1422.0
2020-02-11 12:05:00,283.5,283.56,283.36,283.53,1000.0,283.5,283.56,283.36,283.53,1000.0
2020-02-11 12:10:00,283.56,283.56,283.3,283.42,1107.0,283.56,283.56,283.3,283.42,1107.0
2020-02-11 12:15:00,283.52,283.58,283.48,283.49,500.0,283.52,283.58,283.48,283.49,500.0
2020-02-11 12:20:00,283.46,283.46,283.29,283.42,3250.0,283.46,283.46,283.29,283.42,3250.0
2020-02-11 12:25:00,283.49,283.67,283.31,283.45,1900.0,283.49,283.67,283.31,283.45,1900.0
2020-02-11 12:30:00,283.1,283.29,283.1,283.29,500.0,283.1,283.29,283.1,283.29,500.0
2020-02-11 12:35:00,283.23,283.39,283.16,283.39,1300.0,283.23,283.39,283.16,283.39,1300.0
2020-02-11 12:40:00,283.52,283.98,283.51,283.76,3700.0,283.52,283.98,283.51,283.76,3700.0
2020-02-11 12:45:00,283.6,283.6,283.51,283.59,300.0,283.6,283.6,283.51,283.59,300.0
2020-02-11 12:50:00,283.54,283.78,283.54,283.78,1015.0,283.54,283.78,283.54,283.78,1015.0
2020-02-11 12:55:00,283.81,284.0,283.72,283.91,1900.0,283.81,284.0,283.72,283.91,1900.0
2020-02-11 13:00:00,284.0,284.18,283.96,284.17,1100.0,284.0,284.18,283.96,284.17,1100.0
2020-02-11 13:05:00,284.22,284.36,284.19,284.21,712.0,284.22,284.36,284.19,284.21,712.0
2020-02-11 13:10:00,284.33,284.33,284.16,284.16,400.0,284.33,284.33,284.16,284.16,400.0
2020-02-11 13:15:00,284.12,284.22,284.12,284.16,504.0,284.12,284.22,284.12,284.16,504.0
2020-02-11 13:20:00,284.13,284.27,284.05,284.27,2000.0,284.13,284.27,284.05,284.27,2000.0
2020-02-11 13:25:00,284.28,284.28,283.99,284.04,1200.0,284.28,284.28,283.99,284.04,1200.0
2020-02-11 13:30:00,283.95,284.23,283.95,284.22,1300.0,283.95,284.23,283.95,284.22,1300.0
2020-02-11 13:35:00,284.15,284.19,283.81,283.88,900.0,284.15,284.19,283.81,283.88,900.0
2020-02-11 13:40:00,283.85,283.95,283.85,283.9,700.0,283.85,283.95,283.85,283.9,700.0
2020-02-11 13:45:00,283.88,283.88,283.75,283.75,300.0,283.88,283.88,283.75,283.75,300.0
2020-02-11 13:50:00,283.73,283.82,283.35,283.35,6500.0,283.73,283.82,283.35,283.35,6500.0
2020-02-11 13:55:00,283.36,283.69,283.35,283.68,2631.0,283.36,283.69,283.35,283.68,2631.0
2020-02-11 14:00:00,283.52,283.78,283.27,283.43,4100.0,283.52,283.78,283.27,283.43,4100.0
2020-02-11 14:05:00,283.49,283.54,283.33,283.33,400.0,283.49,283.54,283.33,283.33,400.0
2020-02-11 14:10:00,283.41,283.47,283.32,283.32,1200.0,283.41,283.47,283.32,283.32,1200.0
2020-02-11 14:15:00,283.22,283.25,282.99,282.99,800.0,283.22,283.25,282.99,282.99,800.0
2020-02-11 14:20:00,282.97,282.99,282.71,282.99,2242.0,282.97,282.99,282.71,282.99,2242.0
2020-02-11 14:25:00,282.98,283.15,282.93,282.94,857.0,282.98,283.15,282.93,282.94,857.0
2020-02-11 14:30:00,282.97,282.97,282.63,282.81,2025.0,282.97,282.97,282.63,282.81,2025.0
2020-02-11 14:35:00,282.72,282.78,282.59,282.78,1300.0,282.72,282.78,282.59,282.78,1300.0
2020-02-11 14:40:00,282.72,282.79,282.48,282.75,2463.0,282.72,282.79,282.48,282.75,2463.0
2020-02-11 14:45:00,282.52,282.54,282.52,282.54,200.0,282.52,282.54,282.52,282.54,200.0
2020-02-11 14:50:00,282.45,282.45,282.27,282.29,800.0,282.45,282.45,282.27,282.29,800.0
2020-02-11 14:55:00,282.26,282.6,282.26,282.52,900.0,282.26,282.6,282.26,282.52,900.0
2020-02-11 15:00:00,282.6,283.17,282.59,282.79,1000.0,282.6,283.17,282.59,282.79,1000.0
2020-02-11 15:05:00,283.14,283.49,283.14,283.18,4402.0,283.14,283.49,283.14,283.18,4402.0
2020-02-11 15:10:00,283.23,283.46,283.23,283.46,500.0,283.23,283.46,283.23,283.46,500.0
2020-02-11 15:15:00,283.38,283.38,283.04,283.15,1800.0,283.38,283.38,283.04,283.15,1800.0
2020-02-11 15:20:00,283.09,283.4,283.09,283.31,1400.0,283.09,283.4,283.09,283.31,1400.0
2020-02-11 15:25:00,283.42,283.46,283.29,283.46,1747.0,283.42,283.46,283.29,283.46,1747.0
2020-02-11 15:30:00,283.52,283.69,283.43,283.6,2476.0,283.52,283.69,283.43,283.6,2476.0
2020-02-11 15:35:00,283.6,283.65,283.31,283.32,2329.0,283.6,283.65,283.31,283.32,2329.0
2020-02-11 15:40:00,283.38,283.89,283.36,283.8,2200.0,283.38,283.89,283.36,283.8,2200.0
2020-02-11 15:45:00,283.84,283.85,283.51,283.58,3100.0,283.84,283.85,283.51,283.58,3100.0
2020-02-11 15:50:00,283.58,283.88,283.38,283.51,6638.0,283.58,283.88,283.38,283.51,6638.0
2020-02-11 15:55:00,283.44,283.58,282.96,283.49,11218.0,283.44,283.58,282.96,283.49,11218.0
2020-02-12 09:30:00,284.21,285.88,284.17,284.28,8068.0,284.21,285.88,284.17,284.28,8068.0
2020-02-12 09:35:00,284.86,284.86,283.05,283.07,3347.0,284.86,284.86,283.05,283.07,3347.0
2020-02-12 09:40:00,283.53,284.0,282.85,282.91,12282.0,283.53,284.0,282.85,282.91,12282.0
2020-02-12 09:45:00,282.94,283.18,282.19,282.65,8857.0,282.94,283.18,282.19,282.65,8857.0
2020-02-12 09:50:00,282.41,282.78,281.33,281.67,5650.0,282.41,282.78,281.33,281.67,5650.0
2020-02-12 09:55:00,281.97,281.97,280.88,281.23,4779.0,281.97,281.97,280.88,281.23,4779.0
2020-02-12 10:00:00,281.32,282.14,281.24,281.6,21637.0,281.32,282.14,281.24,281.6,21637.0
2020-02-12 10:05:00,281.11,281.11,280.34,280.63,1582.0,281.11,281.11,280.34,280.63,1582.0
2020-02-12 10:10:00,280.7,281.77,280.7,281.77,1640.0,280.7,281.77,280.7,281.77,1640.0
2020-02-12 10:15:00,282.22,282.28,282.07,282.07,600.0,282.22,282.28,282.07,282.07,600.0
2020-02-12 10:20:00,282.01,282.7,282.01,282.26,971.0,282.01,282.7,282.01,282.26,971.0
2020-02-12 10:25:00,282.62,282.62,282.62,282.62,100.0,282.62,282.62,282.62,282.62,100.0
2020-02-12 10:30:00,282.69,283.05,282.69,283.05,1375.0,282.69,283.05,282.69,283.05,1375.0
2020-02-12 10:35:00,282.8,282.84,282.66,282.66,512.0,282.8,282.84,282.66,282.66,512.0
2020-02-12 10:40:00,282.57,282.67,282.5,282.62,1740.0,282.57,282.67,282.5,282.62,1740.0
2020-02-12 10:45:00,282.5,282.88,282.5,282.84,880.0,282.5,282.88,282.5,282.84,880.0
2020-02-12 10:50:00,282.93,283.2,282.93,283.2,953.0,282.93,283.2,282.93,283.2,953.0
2020-02-12 10:55:00,282.93,283.5,282.91,283.5,1300.0,282.93,283.5,282.91,283.5,1300.0
2020-02-12 11:00:00,283.58,283.86,283.25,283.38,2100.0,283.58,283.86,283.25,283.38,2100.0
2020-02-12 11:05:00,283.58,283.83,283.56,283.82,1700.0,283.58,283.83,283.56,283.82,1700.0
2020-02-12 11:10:00,283.93,283.93,283.58,283.9,1200.0,283.93,283.93,283.58,283.9,1200.0
2020-02-12 11:15:00,283.61,283.61,283.01,283.16,1100.0,283.61,283.61,283.01,283.16,1100.0
2020-02-12 11:20:00,283.25,283.78,283.19,283.78,411.0,283.25,283.78,283.19,283.78,411.0
2020-02-12 11:25:00,283.65,284.78,283.65,284.65,876.0,283.65,284.78,283.65,284.65,876.0
2020-02-12 11:30:00,284.38,284.6,284.38,284.56,500.0,284.38,284.6,284.38,284.56,500.0
2020-02-12 11:35:00,284.43,284.43,284.05,284.41,3000.0,284.43,284.43,284.05,284.41,3000.0
2020-02-12 11:40:00,284.33,284.33,284.09,284.32,1500.0,284.33,284.33,284.09,284.32,1500.0
2020-02-12 11:45:00,284.29,284.29,284.29,284.29,100.0,284.29,284.29,284.29,284.29,100.0
2020-02-12 11:50:00,283.99,284.12,283.9,284.1,705.0,283.99,284.12,283.9,284.1,705.0
2020-02-12 11:55:00,284.1,284.1,284.1,284.1,0.0,284.1,284.1,284.1,284.1,0.0
2020-02-12 12:00:00,283.81,284.0,283.43,283.43,3174.0,283.81,284.0,283.43,283.43,3174.0
2020-02-12 12:05:00,283.38,283.4,283.28,283.29,500.0,283.38,283.4,283.28,283.29,500.0
2020-02-12 12:10:00,283.04,283.04,283.04,283.04,300.0,283.04,283.04,283.04,283.04,300.0
2020-02-12 12:15:00,282.9,282.96,282.86,282.93,600.0,282.9,282.96,282.86,282.93,600.0
2020-02-12 12:20:00,282.98,283.05,282.8,283.05,400.0,282.98,283.05,282.8,283.05,400.0
2020-02-12 12:25:00,283.15,283.38,283.11,283.38,1005.0,283.15,283.38,283.11,283.38,1005.0
2020-02-12 12:30:00,283.42,283.42,283.2,283.21,700.0,283.42,283.42,283.2,283.21,700.0
2020-02-12 12:35:00,283.13,283.14,283.02,283.12,821.0,283.13,283.14,283.02,283.12,821.0
2020-02-12 12:40:00,283.08,283.28,283.08,283.25,400.0,283.08,283.28,283.08,283.25,400.0
2020-02-12 12:45:00,283.35,283.49,283.26,283.26,800.0,283.35,283.49,283.26,283.26,800.0
2020-02-12 12:50:00,283.33,283.39,283.2,283.28,670.0,283.33,283.39,283.2,283.28,670.0
2020-02-12 12:55:00,283.52,283.63,283.47,283.63,600.0,283.52,283.63,283.47,283.63,600.0
2020-02-12 13:00:00,283.81,283.81,283.39,283.39,2100.0,283.81,283.81,283.39,283.39,2100.0
2020-02-12 13:05:00,283.39,283.41,283.33,283.33,300.0,283.39,283.41,283.33,283.33,300.0
2020-02-12 13:10:00,283.11,283.29,283.1,283.29,400.0,283.11,283.29,283.1,283.29,400.0
2020-02-12 13:15:00,283.24,283.24,283.1,283.1,513.0,283.24,283.24,283.1,283.1,513.0
2020-02-12 13:20:00,283.05,283.06,282.95,282.97,800.0,283.05,283.06,282.95,282.97,800.0
2020-02-12 13:25:00,282.94,283.22,282.71,283.21,1865.0,282.94,283.22,282.71,283.21,1865.0
2020-02-12 13:30:00,283.27,283.27,283.27,283.27,200.0,283.27,283.27,283.27,283.27,200.0
2020-02-12 13:35:00,283.27,283.27,283.27,283.27,0.0,283.27,283.27,283.27,283.27,0.0
2020-02-12 13:40:00,283.21,283.29,283.15,283.19,500.0,283.21,283.29,283.15,283.19,500.0
2020-02-12 13:45:00,283.24,283.24,282.85,282.85,800.0,283.24,283.24,282.85,282.85,800.0
2020-02-12 13:50:00,282.84,282.84,282.84,282.84,100.0,282.84,282.84,282.84,282.84,100.0
2020-02-12 13:55:00,282.79,283.02,282.79,283.02,1100.0,282.79,283.02,282.79,283.02,1100.0
2020-02-12 14:00:00,282.92,283.2,282.53,282.53,1605.0,282.92,283.2,282.53,282.53,1605.0
2020-02-12 14:05:00,282.66,282.66,282.29,282.65,1285.0,282.66,282.66,282.29,282.65,1285.0
2020-02-12 14:10:00,282.58,282.61,282.52,282.52,315.0,282.58,282.61,282.52,282.52,315.0
2020-02-12 14:15:00,282.65,282.65,282.59,282.59,200.0,282.65,282.65,282.59,282.59,200.0
2020-02-12 14:20:00,282.56,282.57,282.56,282.57,300.0,282.56,282.57,282.56,282.57,300.0
2020-02-12 14:25:00,282.77,282.77,282.42,282.42,1500.0,282.77,282.77,282.42,282.42,1500.0
2020-02-12 14:30:00,282.3,282.34,282.13,282.27,1400.0,282.3,282.34,282.13,282.27,1400.0
2020-02-12 14:35:00,282.33,282.43,282.33,282.43,230.0,282.33,282.43,282.33,282.43,230.0
2020-02-12 14:40:00,282.42,282.63,282.42,282.56,800.0,282.42,282.63,282.42,282.56,800.0
2020-02-12 14:45:00,282.67,283.17,282.67,283.09,1000.0,282.67,283.17,282.67,283.09,1000.0
2020-02-12 14:50:00,283.0,283.0,282.62,282.62,901.0,283.0,283.0,282.62,282.62,901.0
2020-02-12 14:55:00,282.62,282.92,282.6,282.92,600.0,282.62,282.92,282.6,282.92,600.0
2020-02-12 15:00:00,282.97,282.98,282.87,282.98,600.0,282.97,282.98,282.87,282.98,600.0
2020-02-12 15:05:00,282.94,282.94,282.94,282.94,300.0,282.94,282.94,282.94,282.94,300.0
2020-02-12 15:10:00,283.04,283.04,282.83,282.94,900.0,283.04,283.04,282.83,282.94,900.0
2020-02-12 15:15:00,282.8,282.91,282.8,282.91,300.0,282.8,282.91,282.8,282.91,300.0
2020-02-12 15:20:00,282.92,282.92,282.79,282.84,1602.0,282.92,282.92,282.79,282.84,1602.0
2020-02-12 15:25:00,282.92,282.93,282.8,282.86,400.0,282.92,282.93,282.8,282.86,400.0
2020-02-12 15:30:00,282.79,282.79,282.61,282.7,1884.0,282.79,282.79,282.61,282.7,1884.0
2020-02-12 15:35:00,282.64,282.77,282.64,282.71,973.0,282.64,282.77,282.64,282.71,973.0
2020-02-12 15:40:00,282.72,282.91,282.63,282.73,2412.0,282.72,282.91,282.63,282.73,2412.0
2020-02-12 15:45:00,282.74,282.78,282.61,282.69,1300.0,282.74,282.78,282.61,282.69,1300.0
2020-02-12 15:50:00,282.81,283.31,282.67,283.15,5821.0,282.81,283.31,282.67,283.15,5821.0
2020-02-12 15:55:00,283.2,283.4,283.1,283.15,5244.0,283.2,283.4,283.1,283.15,5244.0
2020-02-13 09:30:00,283.16,285.77,283.16,284.92,5252.0,283.16,285.77,283.16,284.92,5252.0
2020-02-13 09:35:00,284.84,285.14,283.89,283.9,1200.0,284.84,285.14,283.89,283.9,1200.0
2020-02-13 09:40:00,283.71,285.8,283.69,284.82,4736.0,283.71,285.8,283.69,284.82,4736.0
2020-02-13 09:45:00,284.61,284.8,283.78,283.78,3107.0,284.61,284.8,283.78,283.78,3107.0
2020-02-13 09:50:00,283.56,284.1,283.56,283.77,700.0,283.56,284.1,283.56,283.77,700.0
2020-02-13 09:55:00,283.9,284.5,283.36,283.36,1395.0,283.9,284.5,283.36,283.36,1395.0
2020-02-13 10:00:00,283.25,283.38,282.19,282.19,2851.0,283.25,283.38,282.19,282.19,2851.0
2020-02-13 10:05:00,282.26,282.69,281.85,281.85,1700.0,282.26,282.69,281.85,281.85,1700.0
2020-02-13 10:10:00,282.01,282.25,281.91,281.92,1100.0,282.01,282.25,281.91,281.92,1100.0
2020-02-13 10:15:00,281.95,282.97,281.95,282.75,1000.0,281.95,282.97,281.95,282.75,1000.0
2020-02-13 10:20:00,282.72,283.16,282.38,282.38,600.0,282.72,283.16,282.38,282.38,600.0
2020-02-13 10:25:00,282.47,282.62,282.38,282.38,1200.0,282.47,282.62,282.38,282.38,1200.0
2020-02-13 10:30:00,282.54,282.88,282.35,282.77,600.0,282.54,282.88,282.35,282.77,600.0
2020-02-13 10:35:00,282.75,283.15,282.75,282.78,1870.0,282.75,283.15,282.75,282.78,1870.0
2020-02-13 10:40:00,283.26,283.26,283.17,283.17,200.0,283.26,283.26,283.17,283.17,200.0
2020-02-13 10:45:00,283.72,283.99,283.72,283.99,566.0,283.72,283.99,283.72,283.99,566.0
2020-02-13 10:50:00,284.05,284.18,283.74,283.74,1300.0,284.05,284.18,283.74,283.74,1300.0
2020-02-13 10:55:00,283.78,283.91,283.78,283.9,300.0,283.78,283.91,283.78,283.9,300.0
2020-02-13 11:00:00,283.78,283.94,283.63,283.63,2150.0,283.78,283.94,283.63,283.63,2150.0
2020-02-13 11:05:00,283.8,283.92,283.74,283.74,2000.0,283.8,283.92,283.74,283.74,2000.0
2020-02-13 11:10:00,283.9,283.9,283.48,283.48,637.0,283.9,283.9,283.48,283.48,637.0
2020-02-13 11:15:00,283.52,283.59,282.57,282.57,2245.0,283.52,283.59,282.57,282.57,2245.0
2020-02-13 11:20:00,282.59,282.82,282.34,282.82,1836.0,282.59,282.82,282.34,282.82,1836.0
2020-02-13 11:25:00,282.43,282.7,282.43,282.61,2400.0,282.43,282.7,282.43,282.61,2400.0
2020-02-13 11:30:00,282.65,282.81,281.9,282.81,4488.0,282.65,282.81,281.9,282.81,4488.0
2020-02-13 11:35:00,282.43,282.97,282.42,282.8,1275.0,282.43,282.97,282.42,282.8,1275.0
2020-02-13 11:40:00,283.09,283.15,282.85,282.85,2839.0,283.09,283.15,282.85,282.85,2839.0
2020-02-13 11:45:00,283.01,283.12,283.0,283.07,500.0,283.01,283.12,283.0,283.07,500.0
2020-02-13 11:50:00,283.22,283.48,283.12,283.12,1100.0,283.22,283.48,283.12,283.12,1100.0
2020-02-13 11:55:00,283.11,283.11,282.77,282.82,2400.0,283.11,283.11,282.77,282.82,2400.0
2020-02-13 12:00:00,282.95,282.95,282.71,282.84,1600.0,282.95,282.95,282.71,282.84,1600.0
2020-02-13 12:05:00,282.92,283.02,282.89,282.99,1250.0,282.92,283.02,282.89,282.99,1250.0
2020-02-13 12:10:00,283.04,283.33,282.99,283.33,1000.0,283.04,283.33,282.99,283.33,1000.0
2020-02-13 12:15:00,283.18,283.44,283.0,283.12,900.0,283.18,283.44,283.0,283.12,900.0
2020-02-13 12:20:00,283.0,283.11,282.86,283.09,2000.0,283.0,283.11,282.86,283.09,2000.0
2020-02-13 12:25:00,283.14,283.27,283.01,283.25,700.0,283.14,283.27,283.01,283.25,700.0
2020-02-13 12:30:00,283.27,283.42,283.2,283.42,1301.0,283.27,283.42,283.2,283.42,1301.0
2020-02-13 12:35:00,283.4,283.46,283.25,283.46,1400.0,283.4,283.46,283.25,283.46,1400.0
2020-02-13 12:40:00,283.65,283.65,283.37,283.38,1789.0,283.65,283.65,283.37,283.38,1789.0
2020-02-13 12:45:00,283.33,283.45,283.32,283.41,1767.0,283.33,283.45,283.32,283.41,1767.0
2020-02-13 12:50:00,283.39,283.49,283.26,283.49,1100.0,283.39,283.49,283.26,283.49,1100.0
2020-02-13 12:55:00,283.37,283.49,283.37,283.41,1100.0,283.37,283.49,283.37,283.41,1100.0
2020-02-13 13:00:00,283.53,283.63,283.3,283.3,1002.0,283.53,283.63,283.3,283.3,1002.0
2020-02-13 13:05:00,283.31,283.56,283.31,283.38,2348.0,283.31,283.56,283.31,283.38,2348.0
2020-02-13 13:10:00,283.38,283.48,283.28,283.35,1432.0,283.38,283.48,283.28,283.35,1432.0
2020-02-13 13:15:00,283.21,283.34,283.13,283.34,1680.0,283.21,283.34,283.13,283.34,1680.0
2020-02-13 13:20:00,283.37,283.63,283.36,283.38,2800.0,283.37,283.63,283.36,283.38,2800.0
2020-02-13 13:25:00,283.21,283.51,283.21,283.51,900.0,283.21,283.51,283.21,283.51,900.0
2020-02-13 13:30:00,283.66,284.35,283.65,284.35,1200.0,283.66,284.35,283.65,284.35,1200.0
2020-02-13 13:35:00,284.35,284.43,284.26,284.35,1450.0,284.35,284.43,284.26,284.35,1450.0
2020-02-13 13:40:00,284.65,285.0,284.65,285.0,1300.0,284.65,285.0,284.65,285.0,1300.0
2020-02-13 13:45:00,285.05,285.26,284.96,285.26,2300.0,285.05,285.26,284.96,285.26,2300.0
2020-02-13 13:50:00,285.1,285.18,285.05,285.18,1200.0,285.1,285.18,285.05,285.18,1200.0
2020-02-13 13:55:00,285.1,285.42,285.05,285.33,2200.0,285.1,285.42,285.05,285.33,2200.0
2020-02-13 14:00:00,285.47,285.66,285.43,285.66,1058.0,285.47,285.66,285.43,285.66,1058.0
2020-02-13 14:05:00,285.59,285.81,285.41,285.67,2719.0,285.59,285.81,285.41,285.67,2719.0
2020-02-13 14:10:00,285.73,285.73,285.73,285.73,100.0,285.73,285.73,285.73,285.73,100.0
2020-02-13 14:15:00,285.97,286.01,285.97,285.99,600.0,285.97,286.01,285.97,285.99,600.0
2020-02-13 14:20:00,286.14,286.39,286.14,286.32,1600.0,286.14,286.39,286.14,286.32,1600.0
2020-02-13 14:25:00,286.23,286.5,286.07,286.07,1527.0,286.23,286.5,286.07,286.07,1527.0
2020-02-13 14:30:00,286.07,286.26,286.03,286.14,1410.0,286.07,286.26,286.03,286.14,1410.0
2020-02-13 14:35:00,286.16,286.25,286.16,286.16,1000.0,286.16,286.25,286.16,286.16,1000.0
2020-02-13 14:40:00,286.16,286.24,285.56,286.04,2300.0,286.16,286.24,285.56,286.04,2300.0
2020-02-13 14:45:00,285.58,285.86,285.58,285.69,3000.0,285.58,285.86,285.58,285.69,3000.0
2020-02-13 14:50:00,285.68,285.78,285.58,285.66,1435.0,285.68,285.78,285.58,285.66,1435.0
2020-02-13 14:55:00,285.78,285.78,285.43,285.43,900.0,285.78,285.78,285.43,285.43,900.0
2020-02-13 15:00:00,285.4,285.5,285.08,285.12,2000.0,285.4,285.5,285.08,285.12,2000.0
2020-02-13 15:05:00,285.25,285.38,285.12,285.15,500.0,285.25,285.38,285.12,285.15,500.0
2020-02-13 15:10:00,285.18,285.21,285.03,285.05,900.0,285.18,285.21,285.03,285.05,900.0
2020-02-13 15:15:00,285.18,285.25,285.1,285.18,800.0,285.18,285.25,285.1,285.18,800.0
2020-02-13 15:20:00,285.16,285.17,284.68,284.73,3788.0,285.16,285.17,284.68,284.73,3788.0
2020-02-13 15:25:00,284.69,285.28,284.69,285.28,2000.0,284.69,285.28,284.69,285.28,2000.0
2020-02-13 15:30:00,285.16,285.16,284.75,284.76,2944.0,285.16,285.16,284.75,284.76,2944.0
2020-02-13 15:35:00,284.77,284.96,284.76,284.76,2108.0,284.77,284.96,284.76,284.76,2108.0
2020-02-13 15:40:00,284.82,284.9,284.71,284.78,1800.0,284.82,284.9,284.71,284.78,1800.0
2020-02-13 15:45:00,284.92,285.66,284.92,285.47,6388.0,284.92,285.66,284.92,285.47,6388.0
2020-02-13 15:50:00,285.38,285.52,285.22,285.35,6488.0,285.38,285.52,285.22,285.35,6488.0
2020-02-13 15:55:00,285.27,285.28,284.66,285.13,8152.0,285.27,285.28,284.66,285.13,8152.0
2020-02-14 09:30:00,285.27,285.41,284.35,284.44,6049.0,285.27,285.41,284.35,284.44,6049.0
2020-02-14 09:35:00,284.91,284.91,284.31,284.44,500.0,284.91,284.91,284.31,284.44,500.0
2020-02-14 09:40:00,284.22,284.62,284.14,284.44,1200.0,284.22,284.62,284.14,284.44,1200.0
2020-02-14 09:45:00,284.37,285.26,284.36,285.12,1182.0,284.37,285.26,284.36,285.12,1182.0
2020-02-14 09:50:00,285.1,285.23,284.52,284.63,1300.0,285.1,285.23,284.52,284.63,1300.0
2020-02-14 09:55:00,284.6,284.81,284.59,284.62,400.0,284.6,284.81,284.59,284.62,400.0
2020-02-14 10:00:00,284.37,284.41,284.1,284.39,1375.0,284.37,284.41,284.1,284.39,1375.0
2020-02-14 10:05:00,284.28,284.28,283.55,283.55,2700.0,284.28,284.28,283.55,283.55,2700.0
2020-02-14 10:10:00,283.75,283.89,283.4,283.47,1075.0,283.75,283.89,283.4,283.47,1075.0
2020-02-14 10:15:00,283.59,283.6,283.47,283.5,500.0,283.59,283.6,283.47,283.5,500.0
2020-02-14 10:20:00,283.43,284.03,283.43,284.02,1577.0,283.43,284.03,283.43,284.02,1577.0
2020-02-14 10:25:00,284.22,284.42,284.22,284.42,1500.0,284.22,284.42,284.22,284.42,1500.0
2020-02-14 10:30:00,284.43,284.99,284.34,284.99,2472.0,284.43,284.99,284.34,284.99,2472.0
2020-02-14 10:35:00,284.86,284.94,284.61,284.61,1154.0,284.86,284.94,284.61,284.61,1154.0
2020-02-14 10:40:00,284.54,284.54,284.39,284.39,600.0,284.54,284.54,284.39,284.39,600.0
2020-02-14 10:45:00,284.52,285.19,284.37,285.19,1900.0,284.52,285.19,284.37,285.19,1900.0
2020-02-14 10:50:00,285.41,285.41,285.15,285.35,1048.0,285.41,285.41,285.15,285.35,1048.0
2020-02-14 10:55:00,285.51,286.15,285.11,285.11,6673.0,285.51,286.15,285.11,285.11,6673.0
2020-02-14 11:00:00,285.11,285.11,284.89,285.11,400.0,285.11,285.11,284.89,285.11,400.0
2020-02-14 11:05:00,285.11,285.11,285.11,285.11,0.0,285.11,285.11,285.11,285.11,0.0
2020-02-14 11:10:00,285.49,285.51,285.45,285.5,1000.0,285.49,285.51,285.45,285.5,1000.0
2020-02-14 11:15:00,285.56,285.67,285.52,285.56,500.0,285.56,285.67,285.52,285.56,500.0
2020-02-14 11:20:00,285.66,285.72,285.62,285.72,600.0,285.66,285.72,285.62,285.72,600.0
2020-02-14 11:25:00,285.54,285.54,285.44,285.44,400.0,285.54,285.54,285.44,285.44,400.0
2020-02-14 11:30:00,285.45,285.45,285.24,285.33,2023.0,285.45,285.45,285.24,285.33,2023.0
2020-02-14 11:35:00,285.49,285.67,285.49,285.57,1704.0,285.49,285.67,285.49,285.57,1704.0
2020-02-14 11:40:00,285.94,286.02,285.93,286.02,200.0,285.94,286.02,285.93,286.02,200.0
2020-02-14 11:45:00,285.99,286.24,285.94,285.94,1400.0,285.99,286.24,285.94,285.94,1400.0
2020-02-14 11:50:00,285.83,285.83,285.52,285.63,500.0,285.83,285.83,285.52,285.63,500.0
2020-02-14 11:55:00,285.76,286.02,285.76,285.93,1550.0,285.76,286.02,285.76,285.93,1550.0
2020-02-14 12:00:00,286.11,286.11,285.89,285.99,1400.0,286.11,286.11,285.89,285.99,1400.0
2020-02-14 12:05:00,285.95,286.0,285.87,285.87,700.0,285.95,286.0,285.87,285.87,700.0
2020-02-14 12:10:00,286.03,286.15,286.03,286.05,900.0,286.03,286.15,286.03,286.05,900.0
2020-02-14 12:15:00,286.05,286.4,285.96,286.4,1902.0,286.05,286.4,285.96,286.4,1902.0
2020-02-14 12:20:00,286.41,286.52,286.4,286.52,700.0,286.41,286.52,286.4,286.52,700.0
2020-02-14 12:25:00,286.46,286.46,286.24,286.25,800.0,286.46,286.46,286.24,286.25,800.0
2020-02-14 12:30:00,286.35,286.55,286.35,286.55,300.0,286.35,286.55,286.35,286.55,300.0
2020-02-14 12:35:00,286.56,286.62,286.46,286.56,1000.0,286.56,286.62,286.46,286.56,1000.0
2020-02-14 12:40:00,286.54,286.54,286.34,286.34,800.0,286.54,286.54,286.34,286.34,800.0
2020-02-14 12:45:00,286.45,286.45,286.34,286.34,200.0,286.45,286.45,286.34,286.34,200.0
2020-02-14 12:50:00,286.35,286.4,286.09,286.11,1774.0,286.35,286.4,286.09,286.11,1774.0
2020-02-14 12:55:00,286.11,286.11,285.89,285.96,1400.0,286.11,286.11,285.89,285.96,1400.0
2020-02-14 13:00:00,286.01,286.36,286.01,286.36,2320.0,286.01,286.36,286.01,286.36,2320.0
2020-02-14 13:05:00,286.36,286.5,286.35,286.47,1468.0,286.36,286.5,286.35,286.47,1468.0
2020-02-14 13:10:00,286.53,286.61,286.53,286.55,600.0,286.53,286.61,286.53,286.55,600.0
2020-02-14 13:15:00,286.93,286.93,286.68,286.87,1800.0,286.93,286.93,286.68,286.87,1800.0
2020-02-14 13:20:00,286.73,286.74,286.54,286.69,1561.0,286.73,286.74,286.54,286.69,1561.0
2020-02-14 13:25:00,286.81,287.14,286.81,287.14,1380.0,286.81,287.14,286.81,287.14,1380.0
2020-02-14 13:30:00,287.14,287.33,287.14,287.33,700.0,287.14,287.33,287.14,287.33,700.0
2020-02-14 13:35:00,287.4,287.79,287.39,287.72,2905.0,287.4,287.79,287.39,287.72,2905.0
2020-02-14 13:40:00,287.76,288.2,287.62,287.91,10681.0,287.76,288.2,287.62,287.91,10681.0
2020-02-14 13:45:00,287.9,287.9,286.92,287.21,3900.0,287.9,287.9,286.92,287.21,3900.0
2020-02-14 13:50:00,287.39,287.6,287.12,287.55,1900.0,287.39,287.6,287.12,287.55,1900.0
2020-02-14 13:55:00,287.55,288.28,287.34,288.05,2800.0,287.55,288.28,287.34,288.05,2800.0
2020-02-14 14:00:00,288.17,288.35,288.17,288.35,400.0,288.17,288.35,288.17,288.35,400.0
2020-02-14 14:05:00,288.49,288.49,288.15,288.16,2110.0,288.49,288.49,288.15,288.16,2110.0
2020-02-14 14:10:00,288.08,288.37,287.74,287.75,2575.0,288.08,288.37,287.74,287.75,2575.0
2020-02-14 14:15:00,287.66,287.69,287.42,287.53,2300.0,287.66,287.69,287.42,287.53,2300.0
2020-02-14 14:20:00,287.47,287.68,287.47,287.56,400.0,287.47,287.68,287.47,287.56,400.0
2020-02-14 14:25:00,287.85,288.14,287.71,288.12,2700.0,287.85,288.14,287.71,288.12,2700.0
2020-02-14 14:30:00,288.14,288.25,287.67,287.73,1894.0,288.14,288.25,287.67,287.73,1894.0
2020-02-14 14:35:00,287.89,288.0,287.65,287.98,2414.0,287.89,288.0,287.65,287.98,2414.0
2020-02-14 14:40:00,288.1,288.1,287.62,287.65,1300.0,288.1,288.1,287.62,287.65,1300.0
2020-02-14 14:45:00,287.51,287.54,287.25,287.43,1500.0,287.51,287.54,287.25,287.43,1500.0
2020-02-14 14:50:00,287.54,287.54,287.26,287.26,826.0,287.54,287.54,287.26,287.26,826.0
2020-02-14 14:55:00,287.39,287.52,287.37,287.51,1000.0,287.39,287.52,287.37,287.51,1000.0
2020-02-14 15:00:00,287.39,287.56,287.32,287.56,1100.0,287.39,287.56,287.32,287.56,1100.0
2020-02-14 15:05:00,287.43,287.53,287.24,287.5,2125.0,287.43,287.53,287.24,287.5,2125.0
2020-02-14 15:10:00,287.51,287.51,287.42,287.42,200.0,287.51,287.51,287.42,287.42,200.0
2020-02-14 15:15:00,287.53,287.53,287.11,287.11,1400.0,287.53,287.53,287.11,287.11,1400.0
2020-02-14 15:20:00,287.19,287.48,287.15,287.48,1000.0,287.19,287.48,287.15,287.48,1000.0
2020-02-14 15:25:00,287.56,287.58,287.2,287.44,2835.0,287.56,287.58,287.2,287.44,2835.0
2020-02-14 15:30:00,287.61,287.91,287.61,287.79,1700.0,287.61,287.91,287.61,287.79,1700.0
2020-02-14 15:35:00,287.88,287.94,287.79,287.93,2000.0,287.88,287.94,287.79,287.93,2000.0
2020-02-14 15:40:00,287.94,288.27,287.92,288.03,7111.0,287.94,288.27,287.92,288.03,7111.0
2020-02-14 15:45:00,288.06,288.55,288.06,288.55,2507.0,288.06,288.55,288.06,288.55,2507.0
2020-02-14 15:50:00,288.61,289.01,288.51,289.0,8059.0,288.61,289.01,288.51,289.0,8059.0
2020-02-14 15:55:00,288.87,288.98,288.64,288.89,15025.0,288.87,288.98,288.64,288.89,15025.0
2020-02-18 09:30:00,288.38,288.67,287.25,287.26,9174.0,288.38,288.67,287.25,287.26,9174.0
2020-02-18 09:35:00,287.54,287.92,287.01,287.32,500.0,287.54,287.92,287.01,287.32,500.0
2020-02-18 09:40:00,287.35,287.36,286.53,287.13,900.0,287.35,287.36,286.53,287.13,900.0
2020-02-18 09:45:00,286.41,287.8,286.4,287.74,1308.0,286.41,287.8,286.4,287.74,1308.0
2020-02-18 09:50:00,287.97,288.11,287.5,287.54,2200.0,287.97,288.11,287.5,287.54,2200.0
2020-02-18 09:55:00,287.53,287.75,286.77,287.45,2407.0,287.53,287.75,286.77,287.45,2407.0
2020-02-18 10:00:00,287.7,288.3,287.7,287.76,3700.0,287.7,288.3,287.7,287.76,3700.0
2020-02-18 10:05:00,287.76,288.69,287.71,288.46,2813.0,287.76,288.69,287.71,288.46,2813.0
2020-02-18 10:10:00,288.78,288.94,288.41,288.71,1700.0,288.78,288.94,288.41,288.71,1700.0
2020-02-18 10:15:00,288.71,289.35,288.71,289.15,1940.0,288.71,289.35,288.71,289.15,1940.0
2020-02-18 10:20:00,289.15,289.15,288.5,288.81,2718.0,289.15,289.15,288.5,288.81,2718.0
2020-02-18 10:25:00,288.45,288.72,288.24,288.24,1473.0,288.45,288.72,288.24,288.24,1473.0
2020-02-18 10:30:00,287.95,288.13,287.63,287.63,1463.0,287.95,288.13,287.63,287.63,1463.0
2020-02-18 10:35:00,287.13,287.49,286.62,287.32,2405.0,287.13,287.49,286.62,287.32,2405.0
2020-02-18 10:40:00,287.09,287.45,286.97,287.37,1208.0,287.09,287.45,286.97,287.37,1208.0
2020-02-18 10:45:00,287.36,287.91,287.35,287.9,2315.0,287.36,287.91,287.35,287.9,2315.0
2020-02-18 10:50:00,288.05,288.05,287.32,287.74,2728.0,288.05,288.05,287.32,287.74,2728.0
2020-02-18 10:55:00,287.9,288.14,287.65,287.65,900.0,287.9,288.14,287.65,287.65,900.0
2020-02-18 11:00:00,287.57,287.87,287.03,287.25,2040.0,287.57,287.87,287.03,287.25,2040.0
2020-02-18 11:05:00,287.06,287.41,286.95,286.95,1400.0,287.06,287.41,286.95,286.95,1400.0
2020-02-18 11:10:00,286.95,287.22,286.95,287.22,1100.0,286.95,287.22,286.95,287.22,1100.0
2020-02-18 11:15:00,287.07,287.51,286.99,287.51,1000.0,287.07,287.51,286.99,287.51,1000.0
2020-02-18 11:20:00,287.19,287.41,287.07,287.07,2625.0,287.19,287.41,287.07,287.07,2625.0
2020-02-18 11:25:00,287.15,287.15,286.97,286.97,799.0,287.15,287.15,286.97,286.97,799.0
2020-02-18 11:30:00,286.88,287.09,286.86,286.95,1323.0,286.88,287.09,286.86,286.95,1323.0
2020-02-18 11:35:00,286.89,286.98,286.74,286.88,1208.0,286.89,286.98,286.74,286.88,1208.0
2020-02-18 11:40:00,286.73,287.34,286.23,286.6,4600.0,286.73,287.34,286.23,286.6,4600.0
2020-02-18 11:45:00,286.26,287.71,286.26,287.4,3300.0,286.26,287.71,286.26,287.4,3300.0
2020-02-18 11:50:00,287.42,287.6,287.0,287.0,2900.0,287.42,287.6,287.0,287.0,2900.0
2020-02-18 11:55:00,286.83,287.01,286.37,286.37,2744.0,286.83,287.01,286.37,286.37,2744.0
2020-02-18 12:00:00,286.35,286.71,286.04,286.33,3585.0,286.35,286.71,286.04,286.33,3585.0
2020-02-18 12:05:00,286.57,286.57,286.14,286.48,2300.0,286.57,286.57,286.14,286.48,2300.0
2020-02-18 12:10:00,286.34,286.46,286.12,286.23,1900.0,286.34,286.46,286.12,286.23,1900.0
2020-02-18 12:15:00,286.08,286.38,285.83,285.86,1400.0,286.08,286.38,285.83,285.86,1400.0
2020-02-18 12:20:00,285.76,286.46,285.76,286.38,3101.0,285.76,286.46,285.76,286.38,3101.0
2020-02-18 12:25:00,286.39,286.55,285.8,286.04,1800.0,286.39,286.55,285.8,286.04,1800.0
2020-02-18 12:30:00,286.3,287.18,286.3,286.75,3565.0,286.3,287.18,286.3,286.75,3565.0
2020-02-18 12:35:00,286.92,287.34,286.54,287.34,1949.0,286.92,287.34,286.54,287.34,1949.0
2020-02-18 12:40:00,287.54,287.58,287.3,287.58,1149.0,287.54,287.58,287.3,287.58,1149.0
2020-02-18 12:45:00,287.55,287.65,287.54,287.65,200.0,287.55,287.65,287.54,287.65,200.0
2020-02-18 12:50:00,287.36,287.43,287.17,287.43,1000.0,287.36,287.43,287.17,287.43,1000.0
2020-02-18 12:55:00,287.42,287.63,287.26,287.26,800.0,287.42,287.63,287.26,287.26,800.0
2020-02-18 13:00:00,287.43,287.66,287.43,287.66,1202.0,287.43,287.66,287.43,287.66,1202.0
2020-02-18 13:05:00,287.68,287.86,287.48,287.86,1100.0,287.68,287.86,287.48,287.86,1100.0
2020-02-18 13:10:00,287.7,287.8,287.55,287.61,1200.0,287.7,287.8,287.55,287.61,1200.0
2020-02-18 13:15:00,287.52,287.52,287.16,287.16,1000.0,287.52,287.52,287.16,287.16,1000.0
2020-02-18 13:20:00,287.33,287.35,286.72,286.87,12757.0,287.33,287.35,286.72,286.87,12757.0
2020-02-18 13:25:00,286.81,287.06,286.69,287.06,1400.0,286.81,287.06,286.69,287.06,1400.0
2020-02-18 13:30:00,287.31,287.39,286.96,286.96,1925.0,287.31,287.39,286.96,286.96,1925.0
2020-02-18 13:35:00,286.95,286.95,286.79,286.79,800.0,286.95,286.95,286.79,286.79,800.0
2020-02-18 13:40:00,286.56,286.59,286.25,286.35,3324.0,286.56,286.59,286.25,286.35,3324.0
2020-02-18 13:45:00,286.23,286.89,286.23,286.89,2404.0,286.23,286.89,286.23,286.89,2404.0
2020-02-18 13:50:00,286.94,286.94,286.36,286.37,800.0,286.94,286.94,286.36,286.37,800.0
2020-02-18 13:55:00,286.17,286.41,286.16,286.34,900.0,286.17,286.41,286.16,286.34,900.0
2020-02-18 14:00:00,286.21,286.21,285.83,285.86,600.0,286.21,286.21,285.83,285.86,600.0
2020-02-18 14:05:00,285.8,285.95,285.76,285.95,1501.0,285.8,285.95,285.76,285.95,1501.0
2020-02-18 14:10:00,285.96,286.14,285.95,286.13,1500.0,285.96,286.14,285.95,286.13,1500.0
2020-02-18 14:15:00,285.97,286.26,285.97,286.24,1400.0,285.97,286.26,285.97,286.24,1400.0
2020-02-18 14:20:00,286.24,286.56,286.07,286.56,1500.0,286.24,286.56,286.07,286.56,1500.0
2020-02-18 14:25:00,286.71,287.21,286.71,287.17,1100.0,286.71,287.21,286.71,287.17,1100.0
2020-02-18 14:30:00,287.01,287.26,286.88,286.94,900.0,287.01,287.26,286.88,286.94,900.0
2020-02-18 14:35:00,286.98,287.02,286.64,286.65,500.0,286.98,287.02,286.64,286.65,500.0
2020-02-18 14:40:00,286.74,287.23,286.74,287.04,1200.0,286.74,287.23,286.74,287.04,1200.0
2020-02-18 14:45:00,287.05,287.05,286.48,286.48,1600.0,287.05,287.05,286.48,286.48,1600.0
2020-02-18 14:50:00,286.4,286.4,286.12,286.18,700.0,286.4,286.4,286.12,286.18,700.0
2020-02-18 14:55:00,286.21,286.48,286.19,286.39,1006.0,286.21,286.48,286.19,286.39,1006.0
2020-02-18 15:00:00,286.5,286.5,286.18,286.43,1700.0,286.5,286.5,286.18,286.43,1700.0
2020-02-18 15:05:00,286.7,286.82,286.34,286.34,1117.0,286.7,286.82,286.34,286.34,1117.0
2020-02-18 15:10:00,286.4,286.74,286.4,286.55,1500.0,286.4,286.74,286.4,286.55,1500.0
2020-02-18 15:15:00,286.54,286.62,286.36,286.44,1903.0,286.54,286.62,286.36,286.44,1903.0
2020-02-18 15:20:00,286.51,286.51,286.31,286.38,1900.0,286.51,286.51,286.31,286.38,1900.0
2020-02-18 15:25:00,286.31,286.31,285.95,286.04,1452.0,286.31,286.31,285.95,286.04,1452.0
2020-02-18 15:30:00,286.04,286.17,285.89,286.01,2600.0,286.04,286.17,285.89,286.01,2600.0
2020-02-18 15:35:00,285.91,286.35,285.91,286.28,3802.0,285.91,286.35,285.91,286.28,3802.0
2020-02-18 15:40:00,286.25,286.54,286.23,286.54,2907.0,286.25,286.54,286.23,286.54,2907.0
2020-02-18 15:45:00,286.43,286.53,285.95,285.96,2441.0,286.43,286.53,285.95,285.96,2441.0
2020-02-18 15:50:00,285.88,286.75,285.87,286.75,6800.0,285.88,286.75,285.87,286.75,6800.0
2020-02-18 15:55:00,286.64,286.82,286.49,286.75,9058.0,286.64,286.82,286.49,286.75,9058.0
2020-02-19 09:30:00,288.0,289.61,288.0,289.61,8761.0,288.0,289.61,288.0,289.61,8761.0
2020-02-19 09:35:00,289.25,289.66,288.78,289.31,3130.0,289.25,289.66,288.78,289.31,3130.0
2020-02-19 09:40:00,289.28,290.39,289.27,290.39,5937.0,289.28,290.39,289.27,290.39,5937.0
2020-02-19 09:45:00,289.68,291.98,289.68,291.98,4113.0,289.68,291.98,289.68,291.98,4113.0
2020-02-19 09:50:00,291.99,292.89,291.99,292.65,12180.0,291.99,292.89,291.99,292.65,12180.0
2020-02-19 09:55:00,292.77,293.35,292.48,292.91,16682.0,292.77,293.35,292.48,292.91,16682.0
2020-02-19 10:00:00,293.09,293.7,292.6,293.45,13181.0,293.09,293.7,292.6,293.45,13181.0
2020-02-19 10:05:00,293.47,294.0,293.37,293.95,5200.0,293.47,294.0,293.37,293.95,5200.0
2020-02-19 10:10:00,294.0,294.75,293.8,294.56,14973.0,294.0,294.75,293.8,294.56,14973.0
2020-02-19 10:15:00,294.63,295.0,294.23,295.0,14317.0,294.63,295.0,294.23,295.0,14317.0
2020-02-19 10:20:00,294.85,295.98,294.82,295.25,8192.0,294.85,295.98,294.82,295.25,8192.0
2020-02-19 10:25:00,295.04,295.25,293.92,294.03,15662.0,295.04,295.25,293.92,294.03,15662.0
2020-02-19 10:30:00,293.87,294.37,293.64,293.75,6541.0,293.87,294.37,293.64,293.75,6541.0
2020-02-19 10:35:00,293.85,293.85,292.84,293.11,4890.0,293.85,293.85,292.84,293.11,4890.0
2020-02-19 10:40:00,293.21,294.0,293.21,294.0,8097.0,293.21,294.0,293.21,294.0,8097.0
2020-02-19 10:45:00,293.81,293.87,293.29,293.29,1608.0,293.81,293.87,293.29,293.29,1608.0
2020-02-19 10:50:00,293.5,293.73,293.47,293.64,4095.0,293.5,293.73,293.47,293.64,4095.0
2020-02-19 10:55:00,293.63,294.0,293.34,293.34,9522.0,293.63,294.0,293.34,293.34,9522.0
2020-02-19 11:00:00,293.43,293.43,292.61,292.68,3914.0,293.43,293.43,292.61,292.68,3914.0
2020-02-19 11:05:00,292.69,293.37,292.69,293.29,6217.0,292.69,293.37,292.69,293.29,6217.0
2020-02-19 11:10:00,293.52,293.88,293.52,293.56,3700.0,293.52,293.88,293.52,293.56,3700.0
2020-02-19 11:15:00,293.61,293.61,293.11,293.13,2000.0,293.61,293.61,293.11,293.13,2000.0
2020-02-19 11:20:00,293.13,293.44,292.99,293.4,2700.0,293.13,293.44,292.99,293.4,2700.0
2020-02-19 11:25:00,293.52,293.82,293.42,293.81,7155.0,293.52,293.82,293.42,293.81,7155.0
2020-02-19 11:30:00,293.9,293.95,293.61,293.85,1500.0,293.9,293.95,293.61,293.85,1500.0
2020-02-19 11:35:00,293.88,293.88,293.63,293.7,1278.0,293.88,293.88,293.63,293.7,1278.0
2020-02-19 11:40:00,293.8,294.34,293.74,294.29,3850.0,293.8,294.34,293.74,294.29,3850.0
2020-02-19 11:45:00,294.39,295.03,294.28,294.73,4988.0,294.39,295.03,294.28,294.73,4988.0
2020-02-19 11:50:00,294.7,295.2,294.58,295.11,15010.0,294.7,295.2,294.58,295.11,15010.0
2020-02-19 11:55:00,295.11,295.11,294.62,294.63,3543.0,295.11,295.11,294.62,294.63,3543.0
2020-02-19 12:00:00,294.71,295.16,294.64,295.12,4125.0,294.71,295.16,294.64,295.12,4125.0
2020-02-19 12:05:00,295.0,295.01,294.9,294.92,2147.0,295.0,295.01,294.9,294.92,2147.0
2020-02-19 12:10:00,294.89,295.34,294.85,295.34,4028.0,294.89,295.34,294.85,295.34,4028.0
2020-02-19 12:15:00,295.46,296.14,295.46,296.05,2400.0,295.46,296.14,295.46,296.05,2400.0
2020-02-19 12:20:00,296.24,296.25,296.02,296.09,1886.0,296.24,296.25,296.02,296.09,1886.0
2020-02-19 12:25:00,296.08,296.16,295.79,295.81,5388.0,296.08,296.16,295.79,295.81,5388.0
2020-02-19 12:30:00,295.74,295.77,295.27,295.5,3632.0,295.74,295.77,295.27,295.5,3632.0
2020-02-19 12:35:00,295.74,296.08,295.68,295.76,7745.0,295.74,296.08,295.68,295.76,7745.0
2020-02-19 12:40:00,295.75,295.75,295.4,295.54,17142.0,295.75,295.75,295.4,295.54,17142.0
2020-02-19 12:45:00,295.55,295.86,295.38,295.46,3806.0,295.55,295.86,295.38,295.46,3806.0
2020-02-19 12:50:00,295.42,295.47,295.22,295.43,2410.0,295.42,295.47,295.22,295.43,2410.0
2020-02-19 12:55:00,295.29,295.29,294.91,294.91,2740.0,295.29,295.29,294.91,294.91,2740.0
2020-02-19 13:00:00,294.89,294.94,294.5,294.91,2990.0,294.89,294.94,294.5,294.91,2990.0
2020-02-19 13:05:00,294.94,294.95,294.61,294.71,2186.0,294.94,294.95,294.61,294.71,2186.0
2020-02-19 13:10:00,294.66,294.8,294.41,294.44,7243.0,294.66,294.8,294.41,294.44,7243.0
2020-02-19 13:15:00,294.47,294.82,294.47,294.71,3033.0,294.47,294.82,294.47,294.71,3033.0
2020-02-19 13:20:00,294.69,294.69,294.06,294.06,2132.0,294.69,294.69,294.06,294.06,2132.0
2020-02-19 13:25:00,293.85,293.85,293.39,293.39,2118.0,293.85,293.85,293.39,293.39,2118.0
2020-02-19 13:30:00,293.56,293.87,293.56,293.65,3717.0,293.56,293.87,293.56,293.65,3717.0
2020-02-19 13:35:00,293.66,293.77,293.44,293.56,3746.0,293.66,293.77,293.44,293.56,3746.0
2020-02-19 13:40:00,293.46,293.57,293.38,293.57,3120.0,293.46,293.57,293.38,293.57,3120.0
2020-02-19 13:45:00,293.43,293.61,293.43,293.61,2600.0,293.43,293.61,293.43,293.61,2600.0
2020-02-19 13:50:00,293.53,293.85,293.48,293.71,3550.0,293.53,293.85,293.48,293.71,3550.0
2020-02-19 13:55:00,293.68,293.68,293.31,293.31,7568.0,293.68,293.68,293.31,293.31,7568.0
2020-02-19 14:00:00,293.13,293.39,293.0,293.11,4848.0,293.13,293.39,293.0,293.11,4848.0
2020-02-19 14:05:00,292.92,293.29,292.58,293.11,4056.0,292.92,293.29,292.58,293.11,4056.0
2020-02-19 14:10:00,293.09,293.24,292.82,292.84,8184.0,293.09,293.24,292.82,292.84,8184.0
2020-02-19 14:15:00,292.84,292.9,292.62,292.85,4026.0,292.84,292.9,292.62,292.85,4026.0
2020-02-19 14:20:00,292.93,292.93,292.71,292.79,1310.0,292.93,292.93,292.71,292.79,1310.0
2020-02-19 14:25:00,292.88,292.93,292.58,292.63,1900.0,292.88,292.93,292.58,292.63,1900.0
2020-02-19 14:30:00,292.63,292.68,292.31,292.31,1627.0,292.63,292.68,292.31,292.31,1627.0
2020-02-19 14:35:00,292.27,292.42,292.03,292.14,4309.0,292.27,292.42,292.03,292.14,4309.0
2020-02-19 14:40:00,292.15,292.7,292.15,292.54,5000.0,292.15,292.7,292.15,292.54,5000.0
2020-02-19 14:45:00,292.75,292.79,292.65,292.65,1796.0,292.75,292.79,292.65,292.65,1796.0
2020-02-19 14:50:00,292.59,292.96,292.58,292.8,1500.0,292.59,292.96,292.58,292.8,1500.0
2020-02-19 14:55:00,292.77,293.14,292.62,293.09,14684.0,292.77,293.14,292.62,293.09,14684.0
2020-02-19 15:00:00,293.07,293.26,292.67,292.67,3942.0,293.07,293.26,292.67,292.67,3942.0
2020-02-19 15:05:00,292.73,292.73,292.54,292.68,2864.0,292.73,292.73,292.54,292.68,2864.0
2020-02-19 15:10:00,292.61,292.62,291.95,291.95,3000.0,292.61,292.62,291.95,291.95,3000.0
2020-02-19 15:15:00,292.0,292.35,292.0,292.02,3325.0,292.0,292.35,292.0,292.02,3325.0
2020-02-19 15:20:00,291.78,291.91,291.51,291.61,4419.0,291.78,291.91,291.51,291.61,4419.0
2020-02-19 15:25:00,291.57,291.62,291.33,291.51,3346.0,291.57,291.62,291.33,291.51,3346.0
2020-02-19 15:30:00,291.52,291.58,291.32,291.32,3951.0,291.52,291.58,291.32,291.32,3951.0
2020-02-19 15:35:00,291.19,291.2,290.73,290.89,7680.0,291.19,291.2,290.73,290.89,7680.0
2020-02-19 15:40:00,290.78,290.92,290.62,290.62,6209.0,290.78,290.92,290.62,290.62,6209.0
2020-02-19 15:45:00,290.64,291.05,290.58,290.61,7886.0,290.64,291.05,290.58,290.61,7886.0
2020-02-19 15:50:00,290.57,290.99,290.52,290.78,10433.0,290.57,290.99,290.52,290.78,10433.0
2020-02-19 15:55:00,290.81,291.07,290.7,290.96,20839.0,290.81,291.07,290.7,290.96,20839.0
2020-02-20 09:30:00,290.22,292.97,288.57,288.77,6956.0,290.22,292.97,288.57,288.77,6956.0
2020-02-20 09:35:00,288.69,289.09,286.85,286.86,4200.0,288.69,289.09,286.85,286.86,4200.0
2020-02-20 09:40:00,286.84,287.82,286.7,287.5,3567.0,286.84,287.82,286.7,287.5,3567.0
2020-02-20 09:45:00,286.61,286.61,285.69,286.04,4987.0,286.61,286.61,285.69,286.04,4987.0
2020-02-20 09:50:00,286.03,287.02,286.03,287.02,6837.0,286.03,287.02,286.03,287.02,6837.0
2020-02-20 09:55:00,287.0,287.17,286.5,287.17,3156.0,287.0,287.17,286.5,287.17,3156.0
2020-02-20 10:00:00,287.49,287.74,287.37,287.38,2700.0,287.49,287.74,287.37,287.38,2700.0
2020-02-20 10:05:00,287.76,287.76,287.34,287.39,3500.0,287.76,287.76,287.34,287.39,3500.0
2020-02-20 10:10:00,287.5,287.5,286.79,286.79,900.0,287.5,287.5,286.79,286.79,900.0
2020-02-20 10:15:00,286.7,286.7,285.94,285.99,3921.0,286.7,286.7,285.94,285.99,3921.0
2020-02-20 10:20:00,285.75,286.0,285.75,285.79,1100.0,285.75,286.0,285.75,285.79,1100.0
2020-02-20 10:25:00,285.69,286.19,285.6,286.11,4892.0,285.69,286.19,285.6,286.11,4892.0
2020-02-20 10:30:00,286.21,286.22,285.73,285.79,1860.0,286.21,286.22,285.73,285.79,1860.0
2020-02-20 10:35:00,286.1,286.49,286.1,286.49,2383.0,286.1,286.49,286.1,286.49,2383.0
2020-02-20 10:40:00,286.63,287.14,286.63,286.63,2313.0,286.63,287.14,286.63,286.63,2313.0
2020-02-20 10:45:00,286.76,287.08,286.76,287.03,800.0,286.76,287.08,286.76,287.03,800.0
2020-02-20 10:50:00,286.84,287.28,286.65,286.92,3052.0,286.84,287.28,286.65,286.92,3052.0
2020-02-20 10:55:00,286.81,286.81,286.32,286.38,1200.0,286.81,286.81,286.32,286.38,1200.0
2020-02-20 11:00:00,286.12,286.12,285.46,285.84,1371.0,286.12,286.12,285.46,285.84,1371.0
2020-02-20 11:05:00,285.55,285.55,284.42,284.63,2703.0,285.55,285.55,284.42,284.63,2703.0
2020-02-20 11:10:00,284.48,284.48,283.54,283.54,3312.0,284.48,284.48,283.54,283.54,3312.0
2020-02-20 11:15:00,283.93,284.1,283.69,283.84,2791.0,283.93,284.1,283.69,283.84,2791.0
2020-02-20 11:20:00,283.84,284.0,283.01,283.16,3702.0,283.84,284.0,283.01,283.16,3702.0
2020-02-20 11:25:00,283.2,283.22,282.14,282.15,3039.0,283.2,283.22,282.14,282.15,3039.0
2020-02-20 11:30:00,282.16,282.37,279.05,279.05,7757.0,282.16,282.37,279.05,279.05,7757.0
2020-02-20 11:35:00,279.43,280.32,278.5,280.1,6739.0,279.43,280.32,278.5,280.1,6739.0
2020-02-20 11:40:00,280.17,281.41,280.17,281.41,5505.0,280.17,281.41,280.17,281.41,5505.0
2020-02-20 11:45:00,281.09,281.21,280.25,280.25,3850.0,281.09,281.21,280.25,280.25,3850.0
2020-02-20 11:50:00,280.16,280.25,279.65,280.0,9379.0,280.16,280.25,279.65,280.0,9379.0
2020-02-20 11:55:00,280.0,280.29,279.73,279.74,5829.0,280.0,280.29,279.73,279.74,5829.0
2020-02-20 12:00:00,279.72,280.49,279.71,280.33,11100.0,279.72,280.49,279.71,280.33,11100.0
2020-02-20 12:05:00,280.43,280.43,279.64,279.66,2719.0,280.43,280.43,279.64,279.66,2719.0
2020-02-20 12:10:00,279.83,280.77,279.83,280.73,1900.0,279.83,280.77,279.83,280.73,1900.0
2020-02-20 12:15:00,280.78,280.89,280.59,280.69,1800.0,280.78,280.89,280.59,280.69,1800.0
2020-02-20 12:20:00,280.52,280.65,279.88,280.11,2200.0,280.52,280.65,279.88,280.11,2200.0
2020-02-20 12:25:00,280.03,280.47,279.45,279.52,3820.0,280.03,280.47,279.45,279.52,3820.0
2020-02-20 12:30:00,279.74,280.06,279.45,280.06,2312.0,279.74,280.06,279.45,280.06,2312.0
2020-02-20 12:35:00,279.98,279.98,279.76,279.8,522.0,279.98,279.98,279.76,279.8,522.0
2020-02-20 12:40:00,280.04,280.04,279.85,279.85,857.0,280.04,280.04,279.85,279.85,857.0
2020-02-20 12:45:00,279.46,279.9,279.46,279.7,2100.0,279.46,279.9,279.46,279.7,2100.0
2020-02-20 12:50:00,279.45,279.46,279.11,279.41,973.0,279.45,279.46,279.11,279.41,973.0
2020-02-20 12:55:00,279.66,279.87,279.65,279.72,2351.0,279.66,279.87,279.65,279.72,2351.0
2020-02-20 13:00:00,279.8,280.21,279.57,280.2,1730.0,279.8,280.21,279.57,280.2,1730.0
2020-02-20 13:05:00,280.6,281.14,280.6,281.14,690.0,280.6,281.14,280.6,281.14,690.0
2020-02-20 13:10:00,281.19,281.84,281.17,281.84,876.0,281.19,281.84,281.17,281.84,876.0
2020-02-20 13:15:00,281.78,281.86,281.52,281.53,3100.0,281.78,281.86,281.52,281.53,3100.0
2020-02-20 13:20:00,281.56,281.67,281.56,281.67,350.0,281.56,281.67,281.56,281.67,350.0
2020-02-20 13:25:00,281.72,281.74,281.72,281.74,200.0,281.72,281.74,281.72,281.74,200.0
2020-02-20 13:30:00,281.86,282.23,281.76,282.1,2408.0,281.86,282.23,281.76,282.1,2408.0
2020-02-20 13:35:00,281.95,281.95,281.85,281.86,400.0,281.95,281.95,281.85,281.86,400.0
2020-02-20 13:40:00,281.96,281.96,281.96,281.96,100.0,281.96,281.96,281.96,281.96,100.0
2020-02-20 13:45:00,281.88,282.12,281.76,282.04,2604.0,281.88,282.12,281.76,282.04,2604.0
2020-02-20 13:50:00,282.11,282.22,281.96,281.96,1425.0,282.11,282.22,281.96,281.96,1425.0
2020-02-20 13:55:00,281.93,282.11,281.8,281.8,1900.0,281.93,282.11,281.8,281.8,1900.0
2020-02-20 14:00:00,281.88,282.56,281.88,282.31,4835.0,281.88,282.56,281.88,282.31,4835.0
2020-02-20 14:05:00,282.33,282.44,282.14,282.2,1500.0,282.33,282.44,282.14,282.2,1500.0
2020-02-20 14:10:00,282.56,282.77,282.42,282.76,1900.0,282.56,282.77,282.42,282.76,1900.0
2020-02-20 14:15:00,282.93,283.0,282.93,283.0,514.0,282.93,283.0,282.93,283.0,514.0
2020-02-20 14:20:00,283.07,283.1,282.8,283.1,2300.0,283.07,283.1,282.8,283.1,2300.0
2020-02-20 14:25:00,283.38,283.38,283.08,283.08,1000.0,283.38,283.38,283.08,283.08,1000.0
2020-02-20 14:30:00,283.12,283.72,283.11,283.72,850.0,283.12,283.72,283.11,283.72,850.0
2020-02-20 14:35:00,283.87,284.03,283.77,284.03,1000.0,283.87,284.03,283.77,284.03,1000.0
2020-02-20 14:40:00,283.96,283.98,283.85,283.97,4694.0,283.96,283.98,283.85,283.97,4694.0
2020-02-20 14:45:00,283.81,283.9,283.71,283.79,3100.0,283.81,283.9,283.71,283.79,3100.0
2020-02-20 14:50:00,283.85,283.89,283.26,283.26,4004.0,283.85,283.89,283.26,283.26,4004.0
2020-02-20 14:55:00,283.45,283.45,283.18,283.28,3600.0,283.45,283.45,283.18,283.28,3600.0
2020-02-20 15:00:00,283.2,283.37,283.12,283.19,3000.0,283.2,283.37,283.12,283.19,3000.0
2020-02-20 15:05:00,283.2,283.34,282.7,282.72,2450.0,283.2,283.34,282.7,282.72,2450.0
2020-02-20 15:10:00,282.67,282.67,282.13,282.13,13788.0,282.67,282.67,282.13,282.13,13788.0
2020-02-20 15:15:00,282.15,282.27,282.0,282.13,7661.0,282.15,282.27,282.0,282.13,7661.0
2020-02-20 15:20:00,282.14,282.48,282.0,282.48,6907.0,282.14,282.48,282.0,282.48,6907.0
2020-02-20 15:25:00,282.52,282.93,282.48,282.7,2380.0,282.52,282.93,282.48,282.7,2380.0
2020-02-20 15:30:00,282.75,283.17,282.75,283.07,3700.0,282.75,283.17,282.75,283.07,3700.0
2020-02-20 15:35:00,283.04,283.1,282.67,282.67,3723.0,283.04,283.1,282.67,282.67,3723.0
2020-02-20 15:40:00,282.69,282.7,282.38,282.44,2500.0,282.69,282.7,282.38,282.44,2500.0
2020-02-20 15:45:00,282.38,282.51,281.0,281.01,13610.0,282.38,282.51,281.0,281.01,13610.0
2020-02-20 15:50:00,281.06,281.36,280.78,280.93,22784.0,281.06,281.36,280.78,280.93,22784.0
2020-02-20 15:55:00,280.9,281.63,280.9,281.45,31571.0,280.9,281.63,280.9,281.45,31571.0
2020-02-21 09:30:00,280.64,281.49,279.31,279.32,25894.0,280.64,281.49,279.31,279.32,25894.0
2020-02-21 09:35:00,279.2,279.99,278.84,279.6,2450.0,279.2,279.99,278.84,279.6,2450.0
2020-02-21 09:40:00,279.23,279.25,277.5,278.13,4329.0,279.23,279.25,277.5,278.13,4329.0
2020-02-21 09:45:00,278.0,278.47,277.92,278.26,9474.0,278.0,278.47,277.92,278.26,9474.0
2020-02-21 09:50:00,278.06,278.95,278.06,278.95,4950.0,278.06,278.95,278.06,278.95,4950.0
2020-02-21 09:55:00,278.74,279.77,278.74,279.09,5332.0,278.74,279.77,278.74,279.09,5332.0
2020-02-21 10:00:00,279.06,279.2,278.75,279.05,581.0,279.06,279.2,278.75,279.05,581.0
2020-02-21 10:05:00,278.94,279.12,278.79,279.0,2075.0,278.94,279.12,278.79,279.0,2075.0
2020-02-21 10:10:00,279.04,279.16,278.14,278.63,3372.0,279.04,279.16,278.14,278.63,3372.0
2020-02-21 10:15:00,278.77,279.16,278.76,278.83,1795.0,278.77,279.16,278.76,278.83,1795.0
2020-02-21 10:20:00,279.25,279.25,278.89,279.11,1500.0,279.25,279.25,278.89,279.11,1500.0
2020-02-21 10:25:00,279.06,279.14,278.38,278.38,2797.0,279.06,279.14,278.38,278.38,2797.0
2020-02-21 10:30:00,278.28,278.56,278.11,278.12,1200.0,278.28,278.56,278.11,278.12,1200.0
2020-02-21 10:35:00,278.22,278.42,278.07,278.23,1500.0,278.22,278.42,278.07,278.23,1500.0
2020-02-21 10:40:00,277.95,278.04,277.68,277.91,1700.0,277.95,278.04,277.68,277.91,1700.0
2020-02-21 10:45:00,277.83,278.07,277.56,277.84,2900.0,277.83,278.07,277.56,277.84,2900.0
2020-02-21 10:50:00,278.0,278.2,278.0,278.2,688.0,278.0,278.2,278.0,278.2,688.0
2020-02-21 10:55:00,278.29,278.3,278.17,278.17,883.0,278.29,278.3,278.17,278.17,883.0
2020-02-21 11:00:00,278.23,278.61,278.23,278.33,1000.0,278.23,278.61,278.23,278.33,1000.0
2020-02-21 11:05:00,278.26,278.38,278.26,278.35,896.0,278.26,278.38,278.26,278.35,896.0
2020-02-21 11:10:00,278.25,278.26,277.77,278.26,1000.0,278.25,278.26,277.77,278.26,1000.0
2020-02-21 11:15:00,278.28,278.48,277.74,277.83,2550.0,278.28,278.48,277.74,277.83,2550.0
2020-02-21 11:20:00,277.86,278.08,277.85,278.07,725.0,277.86,278.08,277.85,278.07,725.0
2020-02-21 11:25:00,278.33,278.9,278.33,278.9,800.0,278.33,278.9,278.33,278.9,800.0
2020-02-21 11:30:00,279.19,279.19,278.97,278.97,1600.0,279.19,279.19,278.97,278.97,1600.0
2020-02-21 11:35:00,278.91,278.91,278.39,278.55,1600.0,278.91,278.91,278.39,278.55,1600.0
2020-02-21 11:40:00,278.44,278.72,278.44,278.53,1461.0,278.44,278.72,278.44,278.53,1461.0
2020-02-21 11:45:00,278.52,278.68,278.37,278.37,600.0,278.52,278.68,278.37,278.37,600.0
2020-02-21 11:50:00,278.53,278.99,278.53,278.99,800.0,278.53,278.99,278.53,278.99,800.0
2020-02-21 11:55:00,279.31,279.31,279.1,279.14,802.0,279.31,279.31,279.1,279.14,802.0
2020-02-21 12:00:00,279.17,279.39,279.04,279.38,1100.0,279.17,279.39,279.04,279.38,1100.0
2020-02-21 12:05:00,279.49,279.77,279.47,279.47,1528.0,279.49,279.77,279.47,279.47,1528.0
2020-02-21 12:10:00,279.49,279.49,279.21,279.21,525.0,279.49,279.49,279.21,279.21,525.0
2020-02-21 12:15:00,279.43,279.43,279.17,279.17,1101.0,279.43,279.43,279.17,279.17,1101.0
2020-02-21 12:20:00,279.09,279.13,278.85,278.85,1225.0,279.09,279.13,278.85,278.85,1225.0
2020-02-21 12:25:00,279.07,279.18,279.07,279.18,200.0,279.07,279.18,279.07,279.18,200.0
2020-02-21 12:30:00,279.28,279.28,278.61,278.61,1401.0,279.28,279.28,278.61,278.61,1401.0
2020-02-21 12:35:00,278.5,278.5,278.49,278.5,207.0,278.5,278.5,278.49,278.5,207.0
2020-02-21 12:40:00,278.45,278.5,278.35,278.5,600.0,278.45,278.5,278.35,278.5,600.0
2020-02-21 12:45:00,278.41,278.41,278.4,278.4,1000.0,278.41,278.41,278.4,278.4,1000.0
2020-02-21 12:50:00,278.3,278.36,278.12,278.12,1350.0,278.3,278.36,278.12,278.12,1350.0
2020-02-21 12:55:00,278.18,278.18,277.95,277.96,822.0,278.18,278.18,277.95,277.96,822.0
2020-02-21 13:00:00,278.07,278.44,278.07,278.44,700.0,278.07,278.44,278.07,278.44,700.0
2020-02-21 13:05:00,278.72,278.94,278.72,278.94,1675.0,278.72,278.94,278.72,278.94,1675.0
2020-02-21 13:10:00,279.04,279.04,278.56,278.56,1400.0,279.04,279.04,278.56,278.56,1400.0
2020-02-21 13:15:00,278.69,278.98,278.69,278.88,1016.0,278.69,278.98,278.69,278.88,1016.0
2020-02-21 13:20:00,278.8,278.89,278.66,278.66,5790.0,278.8,278.89,278.66,278.66,5790.0
2020-02-21 13:25:00,278.72,278.72,278.34,278.44,727.0,278.72,278.72,278.34,278.44,727.0
2020-02-21 13:30:00,278.29,278.38,277.77,277.77,600.0,278.29,278.38,277.77,277.77,600.0
2020-02-21 13:35:00,277.81,277.95,277.59,277.8,822.0,277.81,277.95,277.59,277.8,822.0
2020-02-21 13:40:00,277.8,277.94,277.76,277.84,400.0,277.8,277.94,277.76,277.84,400.0
2020-02-21 13:45:00,277.77,277.77,277.65,277.66,400.0,277.77,277.77,277.65,277.66,400.0
2020-02-21 13:50:00,277.58,277.58,277.0,277.0,1275.0,277.58,277.58,277.0,277.0,1275.0
2020-02-21 13:55:00,277.01,277.57,276.83,277.42,2671.0,277.01,277.57,276.83,277.42,2671.0
2020-02-21 14:00:00,277.49,277.73,277.36,277.73,1401.0,277.49,277.73,277.36,277.73,1401.0
2020-02-21 14:05:00,277.66,277.66,277.18,277.18,1909.0,277.66,277.66,277.18,277.18,1909.0
2020-02-21 14:10:00,277.39,277.43,277.23,277.23,800.0,277.39,277.43,277.23,277.23,800.0
2020-02-21 14:15:00,277.32,277.39,276.97,277.09,1190.0,277.32,277.39,276.97,277.09,1190.0
2020-02-21 14:20:00,277.22,277.38,276.79,276.81,1500.0,277.22,277.38,276.79,276.81,1500.0
2020-02-21 14:25:00,277.01,277.27,277.01,277.22,1000.0,277.01,277.27,277.01,277.22,1000.0
2020-02-21 14:30:00,277.35,277.35,277.35,277.35,300.0,277.35,277.35,277.35,277.35,300.0
2020-02-21 14:35:00,277.36,277.39,277.35,277.38,1000.0,277.36,277.39,277.35,277.38,1000.0
2020-02-21 14:40:00,277.26,277.53,277.26,277.52,793.0,277.26,277.53,277.26,277.52,793.0
2020-02-21 14:45:00,277.58,277.6,277.45,277.45,1300.0,277.58,277.6,277.45,277.45,1300.0
2020-02-21 14:50:00,277.54,277.54,277.34,277.35,800.0,277.54,277.54,277.34,277.35,800.0
2020-02-21 14:55:00,277.32,277.63,277.31,277.51,800.0,277.32,277.63,277.31,277.51,800.0
2020-02-21 15:00:00,277.66,277.66,277.59,277.59,400.0,277.66,277.66,277.59,277.59,400.0
2020-02-21 15:05:00,277.48,277.48,277.04,277.25,1661.0,277.48,277.48,277.04,277.25,1661.0
2020-02-21 15:10:00,277.38,277.41,277.25,277.41,300.0,277.38,277.41,277.25,277.41,300.0
2020-02-21 15:15:00,277.43,277.43,277.29,277.34,4415.0,277.43,277.43,277.29,277.34,4415.0
2020-02-21 15:20:00,277.28,277.33,277.17,277.3,1400.0,277.28,277.33,277.17,277.3,1400.0
2020-02-21 15:25:00,277.36,277.49,276.97,277.03,5524.0,277.36,277.49,276.97,277.03,5524.0
2020-02-21 15:30:00,277.13,277.2,276.81,276.96,5797.0,277.13,277.2,276.81,276.96,5797.0
2020-02-21 15:35:00,276.99,277.27,276.92,277.27,2660.0,276.99,277.27,276.92,277.27,2660.0
2020-02-21 15:40:00,277.28,277.28,277.02,277.03,2705.0,277.28,277.28,277.02,277.03,2705.0
2020-02-21 15:45:00,277.03,277.69,277.02,277.6,5249.0,277.03,277.69,277.02,277.6,5249.0
2020-02-21 15:50:00,277.7,278.71,277.7,278.4,16625.0,277.7,278.71,277.7,278.4,16625.0
2020-02-21 15:55:00,278.42,278.5,277.93,277.98,6884.0,278.42,278.5,277.93,277.98,6884.0
2020-02-24 09:30:00,274.48,275.61,272.35,274.62,23810.0,274.48,275.61,272.35,274.62,23810.0
2020-02-24 09:35:00,274.24,274.8,273.06,274.08,11841.0,274.24,274.8,273.06,274.08,11841.0
2020-02-24 09:40:00,273.2,274.35,272.59,273.12,8480.0,273.2,274.35,272.59,273.12,8480.0
2020-02-24 09:45:00,273.59,273.59,271.13,271.58,6926.0,273.59,273.59,271.13,271.58,6926.0
2020-02-24 09:50:00,271.48,273.32,271.33,271.86,9841.0,271.48,273.32,271.33,271.86,9841.0
2020-02-24 09:55:00,272.07,272.07,270.11,270.11,9372.0,272.07,272.07,270.11,270.11,9372.0
2020-02-24 10:00:00,270.14,271.45,270.14,270.66,3254.0,270.14,271.45,270.14,270.66,3254.0
2020-02-24 10:05:00,270.35,271.64,270.35,271.49,1555.0,270.35,271.64,270.35,271.49,1555.0
2020-02-24 10:10:00,271.75,272.6,271.7,272.6,5700.0,271.75,272.6,271.7,272.6,5700.0
2020-02-24 10:15:00,272.83,273.61,272.83,273.56,1852.0,272.83,273.61,272.83,273.56,1852.0
2020-02-24 10:20:00,273.54,273.54,272.58,272.96,4305.0,273.54,273.54,272.58,272.96,4305.0
2020-02-24 10:25:00,273.11,273.5,272.96,272.96,2100.0,273.11,273.5,272.96,272.96,2100.0
2020-02-24 10:30:00,273.09,273.19,272.73,272.94,2151.0,273.09,273.19,272.73,272.94,2151.0
2020-02-24 10:35:00,272.94,273.3,272.8,273.27,3640.0,272.94,273.3,272.8,273.27,3640.0
2020-02-24 10:40:00,273.12,273.76,272.98,273.76,1836.0,273.12,273.76,272.98,273.76,1836.0
2020-02-24 10:45:00,273.47,273.65,273.06,273.65,1800.0,273.47,273.65,273.06,273.65,1800.0
2020-02-24 10:50:00,273.42,273.93,273.42,273.59,1800.0,273.42,273.93,273.42,273.59,1800.0
2020-02-24 10:55:00,273.68,274.13,273.68,274.13,880.0,273.68,274.13,273.68,274.13,880.0
2020-02-24 11:00:00,274.07,274.07,273.0,273.17,2600.0,274.07,274.07,273.0,273.17,2600.0
2020-02-24 11:05:00,273.02,273.34,272.84,272.84,1710.0,273.02,273.34,272.84,272.84,1710.0
2020-02-24 11:10:00,272.68,272.85,272.49,272.49,1600.0,272.68,272.85,272.49,272.49,1600.0
2020-02-24 11:15:00,272.31,272.64,272.18,272.64,2000.0,272.31,272.64,272.18,272.64,2000.0
2020-02-24 11:20:00,272.79,273.16,272.79,273.05,800.0,272.79,273.16,272.79,273.05,800.0
2020-02-24 11:25:00,272.83,272.83,272.42,272.66,1000.0,272.83,272.83,272.42,272.66,1000.0
2020-02-24 11:30:00,272.51,272.67,272.2,272.2,1591.0,272.51,272.67,272.2,272.2,1591.0
2020-02-24 11:35:00,272.32,272.35,271.99,271.99,1750.0,272.32,272.35,271.99,271.99,1750.0
2020-02-24 11:40:00,271.51,271.51,270.89,270.94,2200.0,271.51,271.51,270.89,270.94,2200.0
2020-02-24 11:45:00,270.92,271.02,270.38,270.96,11600.0,270.92,271.02,270.38,270.96,11600.0
2020-02-24 11:50:00,270.85,271.53,270.81,271.33,2600.0,270.85,271.53,270.81,271.33,2600.0
2020-02-24 11:55:00,271.07,271.51,270.85,271.29,4730.0,271.07,271.51,270.85,271.29,4730.0
2020-02-24 12:00:00,270.99,271.0,270.44,270.44,1013.0,270.99,271.0,270.44,270.44,1013.0
2020-02-24 12:05:00,270.32,270.52,269.83,269.83,7399.0,270.32,270.52,269.83,269.83,7399.0
2020-02-24 12:10:00,269.94,270.2,269.84,269.84,1600.0,269.94,270.2,269.84,269.84,1600.0
2020-02-24 12:15:00,269.76,269.77,269.16,269.76,1753.0,269.76,269.77,269.16,269.76,1753.0
2020-02-24 12:20:00,269.76,270.07,269.64,269.79,4161.0,269.76,270.07,269.64,269.79,4161.0
2020-02-24 12:25:00,269.61,269.9,269.46,269.53,1812.0,269.61,269.9,269.46,269.53,1812.0
2020-02-24 12:30:00,269.27,269.28,268.85,269.03,1300.0,269.27,269.28,268.85,269.03,1300.0
2020-02-24 12:35:00,269.31,270.03,269.31,269.95,5600.0,269.31,270.03,269.31,269.95,5600.0
2020-02-24 12:40:00,269.93,269.93,269.41,269.67,5901.0,269.93,269.93,269.41,269.67,5901.0
2020-02-24 12:45:00,269.54,269.84,269.4,269.84,700.0,269.54,269.84,269.4,269.84,700.0
2020-02-24 12:50:00,269.53,269.71,269.33,269.71,1224.0,269.53,269.71,269.33,269.71,1224.0
2020-02-24 12:55:00,269.42,269.42,268.97,268.97,800.0,269.42,269.42,268.97,268.97,800.0
2020-02-24 13:00:00,268.99,268.99,268.33,268.33,1900.0,268.99,268.99,268.33,268.33,1900.0
2020-02-24 13:05:00,268.22,268.48,268.15,268.15,1200.0,268.22,268.48,268.15,268.15,1200.0
2020-02-24 13:10:00,268.17,268.17,267.99,268.04,1600.0,268.17,268.17,267.99,268.04,1600.0
2020-02-24 13:15:00,267.8,267.9,267.36,267.54,1750.0,267.8,267.9,267.36,267.54,1750.0
2020-02-24 13:20:00,267.83,268.31,267.72,268.02,1925.0,267.83,268.31,267.72,268.02,1925.0
2020-02-24 13:25:00,268.01,269.08,267.95,269.08,700.0,268.01,269.08,267.95,269.08,700.0
2020-02-24 13:30:00,268.97,269.42,268.73,269.42,3470.0,268.97,269.42,268.73,269.42,3470.0
2020-02-24 13:35:00,269.5,269.56,269.15,269.44,2010.0,269.5,269.56,269.15,269.44,2010.0
2020-02-24 13:40:00,269.28,269.28,268.49,268.78,1300.0,269.28,269.28,268.49,268.78,1300.0
2020-02-24 13:45:00,268.8,269.47,268.73,269.29,2524.0,268.8,269.47,268.73,269.29,2524.0
2020-02-24 13:50:00,269.46,270.25,269.34,270.1,10810.0,269.46,270.25,269.34,270.1,10810.0
2020-02-24 13:55:00,270.18,270.18,269.39,269.75,15134.0,270.18,270.18,269.39,269.75,15134.0
2020-02-24 14:00:00,269.58,269.95,269.34,269.53,7871.0,269.58,269.95,269.34,269.53,7871.0
2020-02-24 14:05:00,269.38,269.42,268.4,268.62,2300.0,269.38,269.42,268.4,268.62,2300.0
2020-02-24 14:10:00,268.56,268.6,268.27,268.53,1500.0,268.56,268.6,268.27,268.53,1500.0
2020-02-24 14:15:00,268.37,268.4,268.18,268.4,1400.0,268.37,268.4,268.18,268.4,1400.0
2020-02-24 14:20:00,268.62,268.94,268.55,268.8,1650.0,268.62,268.94,268.55,268.8,1650.0
2020-02-24 14:25:00,268.69,269.82,268.59,269.82,6300.0,268.69,269.82,268.59,269.82,6300.0
2020-02-24 14:30:00,269.66,269.9,269.51,269.62,840.0,269.66,269.9,269.51,269.62,840.0
2020-02-24 14:35:00,269.62,270.27,269.46,270.17,1628.0,269.62,270.27,269.46,270.17,1628.0
2020-02-24 14:40:00,270.11,270.26,269.82,270.17,1723.0,270.11,270.26,269.82,270.17,1723.0
2020-02-24 14:45:00,270.13,270.47,269.91,270.29,1300.0,270.13,270.47,269.91,270.29,1300.0
2020-02-24 14:50:00,270.46,270.68,270.11,270.68,1669.0,270.46,270.68,270.11,270.68,1669.0
2020-02-24 14:55:00,270.43,271.18,270.43,270.7,800.0,270.43,271.18,270.43,270.7,800.0
2020-02-24 15:00:00,270.97,271.56,270.81,271.25,1400.0,270.97,271.56,270.81,271.25,1400.0
2020-02-24 15:05:00,271.32,271.66,271.32,271.57,2600.0,271.32,271.66,271.32,271.57,2600.0
2020-02-24 15:10:00,271.45,271.67,271.07,271.11,2600.0,271.45,271.67,271.07,271.11,2600.0
2020-02-24 15:15:00,270.95,271.32,270.84,271.0,1800.0,270.95,271.32,270.84,271.0,1800.0
2020-02-24 15:20:00,271.01,271.3,270.93,271.02,1200.0,271.01,271.3,270.93,271.02,1200.0
2020-02-24 15:25:00,270.84,271.21,270.84,271.07,1500.0,270.84,271.21,270.84,271.07,1500.0
2020-02-24 15:30:00,270.93,271.19,270.57,270.85,3200.0,270.93,271.19,270.57,270.85,3200.0
2020-02-24 15:35:00,270.88,271.06,270.41,270.41,3230.0,270.88,271.06,270.41,270.41,3230.0
2020-02-24 15:40:00,270.16,270.33,270.07,270.26,3900.0,270.16,270.33,270.07,270.26,3900.0
2020-02-24 15:45:00,270.41,271.25,270.4,271.13,3700.0,270.41,271.25,270.4,271.13,3700.0
2020-02-24 15:50:00,271.15,271.15,269.82,270.08,12581.0,271.15,271.15,269.82,270.08,12581.0
2020-02-24 15:55:00,270.02,270.73,269.79,269.92,14918.0,270.02,270.73,269.79,269.92,14918.0
2020-02-25 09:30:00,270.22,272.02,269.57,270.29,5347.0,270.22,272.02,269.57,270.29,5347.0
2020-02-25 09:35:00,269.59,269.59,268.6,269.03,2800.0,269.59,269.59,268.6,269.03,2800.0
2020-02-25 09:40:00,268.63,269.31,268.5,268.5,500.0,268.63,269.31,268.5,268.5,500.0
2020-02-25 09:45:00,268.0,268.04,267.51,267.83,2217.0,268.0,268.04,267.51,267.83,2217.0
2020-02-25 09:50:00,267.83,268.61,267.35,268.36,3791.0,267.83,268.61,267.35,268.36,3791.0
2020-02-25 09:55:00,268.15,268.25,267.44,267.44,1260.0,268.15,268.25,267.44,267.44,1260.0
2020-02-25 10:00:00,268.08,268.08,266.43,266.44,3941.0,268.08,268.08,266.43,266.44,3941.0
2020-02-25 10:05:00,266.3,266.65,265.95,266.34,10778.0,266.3,266.65,265.95,266.34,10778.0
2020-02-25 10:10:00,266.37,267.13,266.37,267.0,7264.0,266.37,267.13,266.37,267.0,7264.0
2020-02-25 10:15:00,266.96,267.03,266.31,266.89,8359.0,266.96,267.03,266.31,266.89,8359.0
2020-02-25 10:20:00,267.0,267.06,265.67,265.68,2432.0,267.0,267.06,265.67,265.68,2432.0
2020-02-25 10:25:00,265.2,265.69,264.58,265.11,2245.0,265.2,265.69,264.58,265.11,2245.0
2020-02-25 10:30:00,264.98,265.01,264.12,264.79,2966.0,264.98,265.01,264.12,264.79,2966.0
2020-02-25 10:35:00,264.85,265.47,264.85,265.36,2405.0,264.85,265.47,264.85,265.36,2405.0
2020-02-25 10:40:00,265.14,265.9,264.79,265.9,1080.0,265.14,265.9,264.79,265.9,1080.0
2020-02-25 10:45:00,265.8,266.15,264.61,264.61,3139.0,265.8,266.15,264.61,264.61,3139.0
2020-02-25 10:50:00,264.31,264.88,263.13,263.88,6734.0,264.31,264.88,263.13,263.88,6734.0
2020-02-25 10:55:00,264.7,264.87,263.79,264.87,4068.0,264.7,264.87,263.79,264.87,4068.0
2020-02-25 11:00:00,264.72,265.16,263.68,263.91,3000.0,264.72,265.16,263.68,263.91,3000.0
2020-02-25 11:05:00,263.8,264.35,263.45,263.8,4979.0,263.8,264.35,263.45,263.8,4979.0
2020-02-25 11:10:00,263.81,264.17,263.71,263.88,5168.0,263.81,264.17,263.71,263.88,5168.0
2020-02-25 11:15:00,263.79,263.79,262.0,262.48,5465.0,263.79,263.79,262.0,262.48,5465.0
2020-02-25 11:20:00,262.37,262.7,262.14,262.35,2200.0,262.37,262.7,262.14,262.35,2200.0
2020-02-25 11:25:00,262.63,263.54,262.61,263.5,1782.0,262.63,263.54,262.61,263.5,1782.0
2020-02-25 11:30:00,263.39,263.87,263.15,263.51,1100.0,263.39,263.87,263.15,263.51,1100.0
2020-02-25 11:35:00,263.36,263.36,262.67,263.15,2300.0,263.36,263.36,262.67,263.15,2300.0
2020-02-25 11:40:00,263.2,263.2,262.01,262.01,3200.0,263.2,263.2,262.01,262.01,3200.0
2020-02-25 11:45:00,262.14,263.47,262.1,263.39,3620.0,262.14,263.47,262.1,263.39,3620.0
2020-02-25 11:50:00,263.24,263.24,262.69,262.9,900.0,263.24,263.24,262.69,262.9,900.0
2020-02-25 11:55:00,262.81,262.81,262.19,262.19,598.0,262.81,262.81,262.19,262.19,598.0
2020-02-25 12:00:00,262.26,262.53,262.2,262.2,2815.0,262.26,262.53,262.2,262.2,2815.0
2020-02-25 12:05:00,261.72,262.29,261.72,262.18,3409.0,261.72,262.29,261.72,262.18,3409.0
2020-02-25 12:10:00,262.36,262.6,262.13,262.13,1600.0,262.36,262.6,262.13,262.13,1600.0
2020-02-25 12:15:00,262.06,262.25,261.81,262.1,4887.0,262.06,262.25,261.81,262.1,4887.0
2020-02-25 12:20:00,262.18,262.49,261.99,262.21,3200.0,262.18,262.49,261.99,262.21,3200.0
2020-02-25 12:25:00,262.1,262.26,262.04,262.04,1221.0,262.1,262.26,262.04,262.04,1221.0
2020-02-25 12:30:00,261.98,262.45,261.97,262.35,3771.0,261.98,262.45,261.97,262.35,3771.0
2020-02-25 12:35:00,262.47,262.71,262.47,262.61,829.0,262.47,262.71,262.47,262.61,829.0
2020-02-25 12:40:00,262.76,262.76,261.74,261.77,4720.0,262.76,262.76,261.74,261.77,4720.0
2020-02-25 12:45:00,261.73,262.01,261.47,261.71,3200.0,261.73,262.01,261.47,261.71,3200.0
2020-02-25 12:50:00,261.69,262.44,261.41,262.4,5549.0,261.69,262.44,261.41,262.4,5549.0
2020-02-25 12:55:00,262.14,262.14,261.41,261.42,1700.0,262.14,262.14,261.41,261.42,1700.0
2020-02-25 13:00:00,261.18,261.5,260.64,261.07,4503.0,261.18,261.5,260.64,261.07,4503.0
2020-02-25 13:05:00,260.74,261.12,260.74,261.12,200.0,260.74,261.12,260.74,261.12,200.0
2020-02-25 13:10:00,261.22,261.61,260.93,261.15,1515.0,261.22,261.61,260.93,261.15,1515.0
2020-02-25 13:15:00,260.82,261.02,260.32,260.53,3025.0,260.82,261.02,260.32,260.53,3025.0
2020-02-25 13:20:00,260.73,261.05,260.73,261.05,900.0,260.73,261.05,260.73,261.05,900.0
2020-02-25 13:25:00,260.89,261.51,260.74,261.27,3900.0,260.89,261.51,260.74,261.27,3900.0
2020-02-25 13:30:00,261.11,261.14,260.54,260.71,3350.0,261.11,261.14,260.54,260.71,3350.0
2020-02-25 13:35:00,260.53,260.53,259.91,259.96,5151.0,260.53,260.53,259.91,259.96,5151.0
2020-02-25 13:40:00,259.93,260.64,259.54,260.55,3975.0,259.93,260.64,259.54,260.55,3975.0
2020-02-25 13:45:00,260.66,260.69,260.3,260.3,1000.0,260.66,260.69,260.3,260.3,1000.0
2020-02-25 13:50:00,260.4,261.0,259.96,260.2,3200.0,260.4,261.0,259.96,260.2,3200.0
2020-02-25 13:55:00,260.18,260.34,259.32,259.32,1763.0,260.18,260.34,259.32,259.32,1763.0
2020-02-25 14:00:00,259.09,259.46,258.54,258.54,3927.0,259.09,259.46,258.54,258.54,3927.0
2020-02-25 14:05:00,258.68,258.82,257.47,257.62,7421.0,258.68,258.82,257.47,257.62,7421.0
2020-02-25 14:10:00,257.62,259.14,257.57,259.13,2240.0,257.62,259.14,257.57,259.13,2240.0
2020-02-25 14:15:00,258.92,258.92,257.43,257.95,2100.0,258.92,258.92,257.43,257.95,2100.0
2020-02-25 14:20:00,257.74,258.33,257.74,257.8,1762.0,257.74,258.33,257.74,257.8,1762.0
2020-02-25 14:25:00,257.77,258.15,257.11,257.17,3634.0,257.77,258.15,257.11,257.17,3634.0
2020-02-25 14:30:00,257.0,257.35,256.1,256.72,11369.0,257.0,257.35,256.1,256.72,11369.0
2020-02-25 14:35:00,256.77,256.85,256.01,256.01,4459.0,256.77,256.85,256.01,256.01,4459.0
2020-02-25 14:40:00,256.2,257.78,256.07,257.53,5174.0,256.2,257.78,256.07,257.53,5174.0
2020-02-25 14:45:00,257.74,258.7,257.36,258.3,3903.0,257.74,258.7,257.36,258.3,3903.0
2020-02-25 14:50:00,258.37,258.66,257.89,258.66,3524.0,258.37,258.66,257.89,258.66,3524.0
2020-02-25 14:55:00,258.69,258.86,258.48,258.74,2400.0,258.69,258.86,258.48,258.74,2400.0
2020-02-25 15:00:00,259.23,259.46,258.67,258.87,1240.0,259.23,259.46,258.67,258.87,1240.0
2020-02-25 15:05:00,258.8,259.41,258.69,258.69,2657.0,258.8,259.41,258.69,258.69,2657.0
2020-02-25 15:10:00,258.49,258.76,258.0,258.41,2302.0,258.49,258.76,258.0,258.41,2302.0
2020-02-25 15:15:00,258.39,258.72,258.33,258.33,4500.0,258.39,258.72,258.33,258.33,4500.0
2020-02-25 15:20:00,258.42,258.49,256.71,257.03,5700.0,258.42,258.49,256.71,257.03,5700.0
2020-02-25 15:25:00,257.01,257.32,256.78,257.21,4360.0,257.01,257.32,256.78,257.21,4360.0
2020-02-25 15:30:00,257.09,257.09,255.6,255.85,4893.0,257.09,257.09,255.6,255.85,4893.0
2020-02-25 15:35:00,256.0,256.09,255.35,255.93,7466.0,256.0,256.09,255.35,255.93,7466.0
2020-02-25 15:40:00,256.25,257.11,256.25,256.74,5565.0,256.25,257.11,256.25,256.74,5565.0
2020-02-25 15:45:00,257.14,257.85,257.01,257.13,7138.0,257.14,257.85,257.01,257.13,7138.0
2020-02-25 15:50:00,256.91,257.0,255.81,255.91,24654.0,256.91,257.0,255.81,255.91,24654.0
2020-02-25 15:55:00,255.8,257.09,255.67,256.88,27906.0,255.8,257.09,255.67,256.88,27906.0
2020-02-26 09:30:00,258.65,261.38,258.45,259.98,10024.0,258.65,261.38,258.45,259.98,10024.0
2020-02-26 09:35:00,259.85,262.89,259.84,262.02,3519.0,259.85,262.89,259.84,262.02,3519.0
2020-02-26 09:40:00,262.2,263.2,262.18,262.73,2300.0,262.2,263.2,262.18,262.73,2300.0
2020-02-26 09:45:00,262.1,262.37,260.74,261.69,3896.0,262.1,262.37,260.74,261.69,3896.0
2020-02-26 09:50:00,261.73,261.87,260.57,260.99,4400.0,261.73,261.87,260.57,260.99,4400.0
2020-02-26 09:55:00,261.0,261.42,260.01,260.98,10364.0,261.0,261.42,260.01,260.98,10364.0
2020-02-26 10:00:00,261.29,261.78,260.53,260.53,9180.0,261.29,261.78,260.53,260.53,9180.0
2020-02-26 10:05:00,260.29,261.05,260.23,261.0,1458.0,260.29,261.05,260.23,261.0,1458.0
2020-02-26 10:10:00,260.8,261.47,260.17,261.25,1885.0,260.8,261.47,260.17,261.25,1885.0
2020-02-26 10:15:00,261.93,261.94,261.11,261.74,3426.0,261.93,261.94,261.11,261.74,3426.0
2020-02-26 10:20:00,261.77,261.83,261.04,261.29,1700.0,261.77,261.83,261.04,261.29,1700.0
2020-02-26 10:25:00,261.28,261.46,260.24,260.24,3409.0,261.28,261.46,260.24,260.24,3409.0
2020-02-26 10:30:00,260.42,261.35,260.37,261.35,1400.0,260.42,261.35,260.37,261.35,1400.0
2020-02-26 10:35:00,261.27,262.6,261.27,261.68,3975.0,261.27,262.6,261.27,261.68,3975.0
2020-02-26 10:40:00,261.47,262.48,261.46,262.34,3100.0,261.47,262.48,261.46,262.34,3100.0
2020-02-26 10:45:00,262.08,262.69,262.08,262.52,3900.0,262.08,262.69,262.08,262.52,3900.0
2020-02-26 10:50:00,262.61,262.91,262.07,262.24,6700.0,262.61,262.91,262.07,262.24,6700.0
2020-02-26 10:55:00,262.19,262.87,262.19,262.75,3400.0,262.19,262.87,262.19,262.75,3400.0
2020-02-26 11:00:00,262.6,263.53,262.35,263.52,2900.0,262.6,263.53,262.35,263.52,2900.0
2020-02-26 11:05:00,263.36,264.02,263.32,263.92,3780.0,263.36,264.02,263.32,263.92,3780.0
2020-02-26 11:10:00,263.98,264.24,263.94,264.24,1790.0,263.98,264.24,263.94,264.24,1790.0
2020-02-26 11:15:00,264.19,264.78,264.19,264.71,2621.0,264.19,264.78,264.19,264.71,2621.0
2020-02-26 11:20:00,264.98,265.14,264.73,265.14,1700.0,264.98,265.14,264.73,265.14,1700.0
2020-02-26 11:25:00,265.4,265.78,265.18,265.26,5434.0,265.4,265.78,265.18,265.26,5434.0
2020-02-26 11:30:00,265.46,265.46,264.45,264.82,7700.0,265.46,265.46,264.45,264.82,7700.0
2020-02-26 11:35:00,264.82,265.53,264.53,265.41,7461.0,264.82,265.53,264.53,265.41,7461.0
2020-02-26 11:40:00,265.24,265.37,264.65,265.14,7783.0,265.24,265.37,264.65,265.14,7783.0
2020-02-26 11:45:00,265.08,265.21,264.26,264.61,7090.0,265.08,265.21,264.26,264.61,7090.0
2020-02-26 11:50:00,264.64,265.03,263.8,263.93,9422.0,264.64,265.03,263.8,263.93,9422.0
2020-02-26 11:55:00,263.32,263.89,263.32,263.7,1500.0,263.32,263.89,263.32,263.7,1500.0
2020-02-26 12:00:00,263.55,263.55,261.97,262.19,4800.0,263.55,263.55,261.97,262.19,4800.0
2020-02-26 12:05:00,261.94,261.94,261.07,261.09,1200.0,261.94,261.94,261.07,261.09,1200.0
2020-02-26 12:10:00,261.5,261.63,261.14,261.63,2800.0,261.5,261.63,261.14,261.63,2800.0
2020-02-26 12:15:00,261.08,261.54,260.2,261.12,20400.0,261.08,261.54,260.2,261.12,20400.0
2020-02-26 12:20:00,261.3,261.5,260.93,261.23,3450.0,261.3,261.5,260.93,261.23,3450.0
2020-02-26 12:25:00,261.13,261.13,260.78,260.79,700.0,261.13,261.13,260.78,260.79,700.0
2020-02-26 12:30:00,261.37,263.17,261.37,263.17,2900.0,261.37,263.17,261.37,263.17,2900.0
2020-02-26 12:35:00,263.04,263.29,262.63,262.93,5079.0,263.04,263.29,262.63,262.93,5079.0
2020-02-26 12:40:00,263.11,263.35,263.0,263.11,3394.0,263.11,263.35,263.0,263.11,3394.0
2020-02-26 12:45:00,262.99,263.73,262.98,263.54,2313.0,262.99,263.73,262.98,263.54,2313.0
2020-02-26 12:50:00,263.26,263.55,262.13,262.35,1700.0,263.26,263.55,262.13,262.35,1700.0
2020-02-26 12:55:00,262.11,262.42,261.9,262.38,1200.0,262.11,262.42,261.9,262.38,1200.0
2020-02-26 13:00:00,262.26,262.57,262.12,262.22,1100.0,262.26,262.57,262.12,262.22,1100.0
2020-02-26 13:05:00,262.22,262.22,261.44,261.46,1300.0,262.22,262.22,261.44,261.46,1300.0
2020-02-26 13:10:00,261.55,261.6,260.9,261.4,2077.0,261.55,261.6,260.9,261.4,2077.0
2020-02-26 13:15:00,261.45,261.67,261.11,261.18,1700.0,261.45,261.67,261.11,261.18,1700.0
2020-02-26 13:20:00,261.33,261.39,261.06,261.06,1020.0,261.33,261.39,261.06,261.06,1020.0
2020-02-26 13:25:00,261.3,261.61,261.3,261.61,900.0,261.3,261.61,261.3,261.61,900.0
2020-02-26 13:30:00,261.67,261.67,260.44,260.44,1300.0,261.67,261.67,260.44,260.44,1300.0
2020-02-26 13:35:00,260.34,260.34,259.24,259.48,11500.0,260.34,260.34,259.24,259.48,11500.0
2020-02-26 13:40:00,259.43,259.43,258.64,258.64,2183.0,259.43,259.43,258.64,258.64,2183.0
2020-02-26 13:45:00,258.86,260.1,258.86,260.1,1500.0,258.86,260.1,258.86,260.1,1500.0
2020-02-26 13:50:00,260.35,260.44,259.8,259.8,3200.0,260.35,260.44,259.8,259.8,3200.0
2020-02-26 13:55:00,259.41,259.41,258.48,258.49,2000.0,259.41,259.41,258.48,258.49,2000.0
2020-02-26 14:00:00,258.24,259.59,258.24,258.63,3669.0,258.24,259.59,258.24,258.63,3669.0
2020-02-26 14:05:00,258.95,259.89,258.95,259.61,2200.0,258.95,259.89,258.95,259.61,2200.0
2020-02-26 14:10:00,259.61,260.74,259.28,260.74,3220.0,259.61,260.74,259.28,260.74,3220.0
2020-02-26 14:15:00,260.73,260.73,259.82,259.82,2040.0,260.73,260.73,259.82,259.82,2040.0
2020-02-26 14:20:00,259.89,260.51,259.81,260.51,5219.0,259.89,260.51,259.81,260.51,5219.0
2020-02-26 14:25:00,260.36,260.83,260.04,260.16,2200.0,260.36,260.83,260.04,260.16,2200.0
2020-02-26 14:30:00,260.35,260.47,259.55,259.55,2400.0,260.35,260.47,259.55,259.55,2400.0
2020-02-26 14:35:00,259.49,260.53,259.49,260.03,2200.0,259.49,260.53,259.49,260.03,2200.0
2020-02-26 14:40:00,259.96,259.96,259.05,259.06,2113.0,259.96,259.96,259.05,259.06,2113.0
2020-02-26 14:45:00,259.13,260.11,259.13,259.98,2199.0,259.13,260.11,259.13,259.98,2199.0
2020-02-26 14:50:00,259.67,260.13,259.39,259.93,2071.0,259.67,260.13,259.39,259.93,2071.0
2020-02-26 14:55:00,260.26,260.5,259.31,259.31,3002.0,260.26,260.5,259.31,259.31,3002.0
2020-02-26 15:00:00,259.57,260.6,259.57,260.48,1800.0,259.57,260.6,259.57,260.48,1800.0
2020-02-26 15:05:00,260.21,260.51,259.83,260.43,1562.0,260.21,260.51,259.83,260.43,1562.0
2020-02-26 15:10:00,260.44,260.94,260.24,260.63,2266.0,260.44,260.94,260.24,260.63,2266.0
2020-02-26 15:15:00,260.6,261.48,260.47,260.93,1969.0,260.6,261.48,260.47,260.93,1969.0
2020-02-26 15:20:00,260.86,260.86,260.43,260.44,1829.0,260.86,260.86,260.43,260.44,1829.0
2020-02-26 15:25:00,260.28,260.36,259.77,260.24,2083.0,260.28,260.36,259.77,260.24,2083.0
2020-02-26 15:30:00,260.21,260.23,259.41,259.41,6233.0,260.21,260.23,259.41,259.41,6233.0
2020-02-26 15:35:00,259.33,260.47,259.33,260.47,4300.0,259.33,260.47,259.33,260.47,4300.0
2020-02-26 15:40:00,260.56,260.65,259.98,260.19,4528.0,260.56,260.65,259.98,260.19,4528.0
2020-02-26 15:45:00,260.2,260.28,259.66,260.05,6243.0,260.2,260.28,259.66,260.05,6243.0
2020-02-26 15:50:00,260.07,260.24,259.66,259.84,9700.0,260.07,260.24,259.66,259.84,9700.0
2020-02-26 15:55:00,259.69,259.92,259.34,259.34,13720.0,259.69,259.92,259.34,259.34,13720.0
2020-02-27 09:30:00,255.94,256.97,253.91,254.09,12947.0,255.94,256.97,253.91,254.09,12947.0
2020-02-27 09:35:00,253.37,255.26,253.25,255.26,5600.0,253.37,255.26,253.25,255.26,5600.0
2020-02-27 09:40:00,255.95,257.46,254.99,256.88,4500.0,255.95,257.46,254.99,256.88,4500.0
2020-02-27 09:45:00,256.81,257.3,254.17,254.43,6014.0,256.81,257.3,254.17,254.43,6014.0
2020-02-27 09:50:00,254.82,255.7,254.13,254.35,12973.0,254.82,255.7,254.13,254.35,12973.0
2020-02-27 09:55:00,255.09,255.67,253.6,255.04,5250.0,255.09,255.67,253.6,255.04,5250.0
2020-02-27 10:00:00,255.15,255.15,253.68,253.81,1900.0,255.15,255.15,253.68,253.81,1900.0
2020-02-27 10:05:00,253.64,256.08,253.28,255.24,8087.0,253.64,256.08,253.28,255.24,8087.0
2020-02-27 10:10:00,255.71,256.0,254.22,255.03,3872.0,255.71,256.0,254.22,255.03,3872.0
2020-02-27 10:15:00,255.16,255.96,254.25,254.76,3633.0,255.16,255.96,254.25,254.76,3633.0
2020-02-27 10:20:00,255.4,255.42,254.1,254.1,5974.0,255.4,255.42,254.1,254.1,5974.0
2020-02-27 10:25:00,254.05,254.07,253.44,253.62,1243.0,254.05,254.07,253.44,253.62,1243.0
2020-02-27 10:30:00,253.87,253.87,253.33,253.59,3442.0,253.87,253.87,253.33,253.59,3442.0
2020-02-27 10:35:00,253.69,255.22,253.51,255.04,4600.0,253.69,255.22,253.51,255.04,4600.0
2020-02-27 10:40:00,255.0,255.29,254.59,255.04,2883.0,255.0,255.29,254.59,255.04,2883.0
2020-02-27 10:45:00,255.73,256.63,255.44,255.96,3371.0,255.73,256.63,255.44,255.96,3371.0
2020-02-27 10:50:00,256.76,257.54,256.59,256.59,9406.0,256.76,257.54,256.59,256.59,9406.0
2020-02-27 10:55:00,256.37,258.0,256.17,258.0,5172.0,256.37,258.0,256.17,258.0,5172.0
2020-02-27 11:00:00,258.63,259.06,258.4,258.99,1200.0,258.63,259.06,258.4,258.99,1200.0
2020-02-27 11:05:00,258.94,260.66,258.94,260.16,10171.0,258.94,260.66,258.94,260.16,10171.0
2020-02-27 11:10:00,260.14,260.22,259.36,260.2,7144.0,260.14,260.22,259.36,260.2,7144.0
2020-02-27 11:15:00,260.28,261.35,259.96,261.35,7053.0,260.28,261.35,259.96,261.35,7053.0
2020-02-27 11:20:00,261.28,261.36,260.27,260.35,9475.0,261.28,261.36,260.27,260.35,9475.0
2020-02-27 11:25:00,260.3,260.84,259.86,260.45,7499.0,260.3,260.84,259.86,260.45,7499.0
2020-02-27 11:30:00,260.47,260.78,260.09,260.34,5947.0,260.47,260.78,260.09,260.34,5947.0
2020-02-27 11:35:00,260.31,260.61,259.06,259.24,3000.0,260.31,260.61,259.06,259.24,3000.0
2020-02-27 11:40:00,259.21,259.72,259.02,259.7,7908.0,259.21,259.72,259.02,259.7,7908.0
2020-02-27 11:45:00,259.98,260.07,258.75,259.04,11275.0,259.98,260.07,258.75,259.04,11275.0
2020-02-27 11:50:00,258.88,259.43,258.54,259.26,1122.0,258.88,259.43,258.54,259.26,1122.0
2020-02-27 11:55:00,259.11,259.83,258.98,259.83,1164.0,259.11,259.83,258.98,259.83,1164.0
2020-02-27 12:00:00,260.13,260.74,259.88,260.74,2597.0,260.13,260.74,259.88,260.74,2597.0
2020-02-27 12:05:00,260.69,260.87,260.21,260.57,3935.0,260.69,260.87,260.21,260.57,3935.0
2020-02-27 12:10:00,260.62,261.11,260.62,261.07,813.0,260.62,261.11,260.62,261.07,813.0
2020-02-27 12:15:00,261.31,261.72,261.02,261.72,1770.0,261.31,261.72,261.02,261.72,1770.0
2020-02-27 12:20:00,261.0,261.01,259.1,259.1,3989.0,261.0,261.01,259.1,259.1,3989.0
2020-02-27 12:25:00,259.59,260.14,259.47,259.76,1730.0,259.59,260.14,259.47,259.76,1730.0
2020-02-27 12:30:00,260.25,261.01,260.24,261.0,900.0,260.25,261.01,260.24,261.0,900.0
2020-02-27 12:35:00,260.98,261.46,260.65,261.46,1200.0,260.98,261.46,260.65,261.46,1200.0
2020-02-27 12:40:00,261.44,261.44,260.69,260.69,1904.0,261.44,261.44,260.69,260.69,1904.0
2020-02-27 12:45:00,260.38,260.58,260.11,260.58,800.0,260.38,260.58,260.11,260.58,800.0
2020-02-27 12:50:00,260.72,261.01,260.58,260.94,2093.0,260.72,261.01,260.58,260.94,2093.0
2020-02-27 12:55:00,260.69,260.79,259.93,259.94,513.0,260.69,260.79,259.93,259.94,513.0
2020-02-27 13:00:00,259.65,260.54,259.65,260.54,737.0,259.65,260.54,259.65,260.54,737.0
2020-02-27 13:05:00,260.52,260.52,259.93,260.21,3107.0,260.52,260.52,259.93,260.21,3107.0
2020-02-27 13:10:00,260.62,261.01,260.62,260.99,800.0,260.62,261.01,260.62,260.99,800.0
2020-02-27 13:15:00,260.6,260.6,259.59,260.05,2100.0,260.6,260.6,259.59,260.05,2100.0
2020-02-27 13:20:00,259.47,259.64,259.18,259.45,1459.0,259.47,259.64,259.18,259.45,1459.0
2020-02-27 13:25:00,259.4,259.73,259.01,259.09,1300.0,259.4,259.73,259.01,259.09,1300.0
2020-02-27 13:30:00,258.53,258.96,258.53,258.68,1100.0,258.53,258.96,258.53,258.68,1100.0
2020-02-27 13:35:00,258.27,258.27,257.02,257.51,1800.0,258.27,258.27,257.02,257.51,1800.0
2020-02-27 13:40:00,257.75,257.76,254.99,255.66,2129.0,257.75,257.76,254.99,255.66,2129.0
2020-02-27 13:45:00,255.49,256.93,255.49,256.93,600.0,255.49,256.93,255.49,256.93,600.0
2020-02-27 13:50:00,256.31,256.93,255.76,256.93,1217.0,256.31,256.93,255.76,256.93,1217.0
2020-02-27 13:55:00,256.9,256.9,255.75,255.76,1115.0,256.9,256.9,255.75,255.76,1115.0
2020-02-27 14:00:00,255.4,256.35,255.4,256.03,875.0,255.4,256.35,255.4,256.03,875.0
2020-02-27 14:05:00,255.81,256.26,255.14,255.14,1568.0,255.81,256.26,255.14,255.14,1568.0
2020-02-27 14:10:00,254.93,255.03,254.76,254.96,950.0,254.93,255.03,254.76,254.96,950.0
2020-02-27 14:15:00,255.38,255.79,253.91,253.91,4440.0,255.38,255.79,253.91,253.91,4440.0
2020-02-27 14:20:00,254.15,254.95,254.08,254.95,1600.0,254.15,254.95,254.08,254.95,1600.0
2020-02-27 14:25:00,255.49,255.9,255.49,255.74,532.0,255.49,255.9,255.49,255.74,532.0
2020-02-27 14:30:00,255.71,255.71,255.07,255.49,1100.0,255.71,255.71,255.07,255.49,1100.0
2020-02-27 14:35:00,255.89,255.89,255.53,255.62,1200.0,255.89,255.89,255.53,255.62,1200.0
2020-02-27 14:40:00,255.34,256.04,255.02,255.7,1544.0,255.34,256.04,255.02,255.7,1544.0
2020-02-27 14:45:00,255.05,255.11,254.68,254.93,900.0,255.05,255.11,254.68,254.93,900.0
2020-02-27 14:50:00,254.77,254.79,254.65,254.65,300.0,254.77,254.79,254.65,254.65,300.0
2020-02-27 14:55:00,254.72,254.72,253.9,253.9,1616.0,254.72,254.72,253.9,253.9,1616.0
2020-02-27 15:00:00,253.67,253.74,253.31,253.7,2544.0,253.67,253.74,253.31,253.7,2544.0
2020-02-27 15:05:00,253.88,254.94,253.68,254.94,1573.0,253.88,254.94,253.68,254.94,1573.0
2020-02-27 15:10:00,255.26,255.29,255.04,255.1,2200.0,255.26,255.29,255.04,255.1,2200.0
2020-02-27 15:15:00,254.68,254.68,254.15,254.15,1700.0,254.68,254.68,254.15,254.15,1700.0
2020-02-27 15:20:00,254.3,254.41,253.94,254.24,1327.0,254.3,254.41,253.94,254.24,1327.0
2020-02-27 15:25:00,254.28,254.4,253.78,253.88,2200.0,254.28,254.4,253.78,253.88,2200.0
2020-02-27 15:30:00,253.72,254.09,253.41,254.09,3058.0,253.72,254.09,253.41,254.09,3058.0
2020-02-27 15:35:00,253.74,253.74,253.07,253.29,2600.0,253.74,253.74,253.07,253.29,2600.0
2020-02-27 15:40:00,253.45,253.45,252.55,252.66,3853.0,253.45,253.45,252.55,252.66,3853.0
2020-02-27 15:45:00,253.38,253.68,252.79,253.58,2600.0,253.38,253.68,252.79,253.58,2600.0
2020-02-27 15:50:00,253.13,253.13,251.06,251.58,7405.0,253.13,253.13,251.06,251.58,7405.0
2020-02-27 15:55:00,251.59,251.73,250.0,250.0,22515.0,251.59,251.73,250.0,250.0,22515.0
2020-02-28 09:30:00,242.22,247.95,241.11,247.84,22741.0,242.22,247.95,241.11,247.84,22741.0
2020-02-28 09:35:00,247.03,249.7,246.9,248.51,15474.0,247.03,249.7,246.9,248.51,15474.0
2020-02-28 09:40:00,248.93,250.79,247.06,250.46,9739.0,248.93,250.79,247.06,250.46,9739.0
2020-02-28 09:45:00,249.74,250.16,246.69,246.7,16770.0,249.74,250.16,246.69,246.7,16770.0
2020-02-28 09:50:00,246.68,247.55,245.58,245.6,23207.0,246.68,247.55,245.58,245.6,23207.0
2020-02-28 09:55:00,245.59,246.11,243.55,244.35,10329.0,245.59,246.11,243.55,244.35,10329.0
2020-02-28 10:00:00,243.88,244.35,240.58,240.59,16915.0,243.88,244.35,240.58,240.59,16915.0
2020-02-28 10:05:00,240.85,243.76,240.72,242.95,61726.0,240.85,243.76,240.72,242.95,61726.0
2020-02-28 10:10:00,242.95,242.95,241.49,241.49,11348.0,242.95,242.95,241.49,241.49,11348.0
2020-02-28 10:15:00,242.3,245.27,242.09,242.85,9303.0,242.3,245.27,242.09,242.85,9303.0
2020-02-28 10:20:00,243.76,244.37,242.53,242.94,7498.0,243.76,244.37,242.53,242.94,7498.0
2020-02-28 10:25:00,242.91,244.26,242.34,242.76,10200.0,242.91,244.26,242.34,242.76,10200.0
2020-02-28 10:30:00,242.61,243.49,241.79,243.49,9163.0,242.61,243.49,241.79,243.49,9163.0
2020-02-28 10:35:00,242.67,242.67,240.75,241.53,23428.0,242.67,242.67,240.75,241.53,23428.0
2020-02-28 10:40:00,241.7,242.0,240.51,240.51,6022.0,241.7,242.0,240.51,240.51,6022.0
2020-02-28 10:45:00,240.8,240.88,238.77,238.77,6471.0,240.8,240.88,238.77,238.77,6471.0
2020-02-28 10:50:00,239.03,241.32,238.86,241.05,11028.0,239.03,241.32,238.86,241.05,11028.0
2020-02-28 10:55:00,241.34,241.58,240.12,241.11,1876.0,241.34,241.58,240.12,241.11,1876.0
2020-02-28 11:00:00,241.05,241.05,238.98,239.12,3806.0,241.05,241.05,238.98,239.12,3806.0
2020-02-28 11:05:00,239.29,239.5,238.04,238.46,4795.0,239.29,239.5,238.04,238.46,4795.0
2020-02-28 11:10:00,239.16,241.2,239.15,240.8,4022.0,239.16,241.2,239.15,240.8,4022.0
2020-02-28 11:15:00,240.47,241.7,240.47,241.5,31300.0,240.47,241.7,240.47,241.5,31300.0
2020-02-28 11:20:00,241.5,241.79,240.96,241.1,3800.0,241.5,241.79,240.96,241.1,3800.0
2020-02-28 11:25:00,241.1,241.48,240.4,241.31,4900.0,241.1,241.48,240.4,241.31,4900.0
2020-02-28 11:30:00,241.58,242.29,241.33,241.75,3039.0,241.58,242.29,241.33,241.75,3039.0
2020-02-28 11:35:00,241.56,243.45,241.15,243.45,4005.0,241.56,243.45,241.15,243.45,4005.0
2020-02-28 11:40:00,243.49,245.84,243.11,245.34,11446.0,243.49,245.84,243.11,245.34,11446.0
2020-02-28 11:45:00,245.09,245.4,243.24,244.56,33997.0,245.09,245.4,243.24,244.56,33997.0
2020-02-28 11:50:00,244.4,245.05,242.7,243.28,8580.0,244.4,245.05,242.7,243.28,8580.0
2020-02-28 11:55:00,242.9,243.47,241.98,242.53,4573.0,242.9,243.47,241.98,242.53,4573.0
2020-02-28 12:00:00,241.89,242.67,241.74,242.67,4017.0,241.89,242.67,241.74,242.67,4017.0
2020-02-28 12:05:00,242.67,243.13,242.01,242.66,3048.0,242.67,243.13,242.01,242.66,3048.0
2020-02-28 12:10:00,242.41,242.8,242.07,242.43,4314.0,242.41,242.8,242.07,242.43,4314.0
2020-02-28 12:15:00,242.42,243.57,242.0,243.57,1500.0,242.42,243.57,242.0,243.57,1500.0
2020-02-28 12:20:00,243.75,244.65,243.75,244.65,4740.0,243.75,244.65,243.75,244.65,4740.0
2020-02-28 12:25:00,243.94,245.17,243.86,245.11,2514.0,243.94,245.17,243.86,245.11,2514.0
2020-02-28 12:30:00,245.28,246.36,244.98,245.46,4068.0,245.28,246.36,244.98,245.46,4068.0
2020-02-28 12:35:00,245.51,246.95,245.44,245.95,2600.0,245.51,246.95,245.44,245.95,2600.0
2020-02-28 12:40:00,245.97,247.14,245.69,245.7,4900.0,245.97,247.14,245.69,245.7,4900.0
2020-02-28 12:45:00,245.92,246.24,245.23,245.97,10096.0,245.92,246.24,245.23,245.97,10096.0
2020-02-28 12:50:00,246.26,247.57,246.06,246.55,4500.0,246.26,247.57,246.06,246.55,4500.0
2020-02-28 12:55:00,246.63,248.3,246.62,248.3,2275.0,246.63,248.3,246.62,248.3,2275.0
2020-02-28 13:00:00,248.02,249.24,247.13,247.3,36163.0,248.02,249.24,247.13,247.3,36163.0
2020-02-28 13:05:00,247.5,249.68,247.23,249.41,23843.0,247.5,249.68,247.23,249.41,23843.0
2020-02-28 13:10:00,249.39,250.0,248.12,248.24,21599.0,249.39,250.0,248.12,248.24,21599.0
2020-02-28 13:15:00,248.21,250.12,247.95,249.68,17650.0,248.21,250.12,247.95,249.68,17650.0
2020-02-28 13:20:00,249.46,250.0,248.53,248.53,15341.0,249.46,250.0,248.53,248.53,15341.0
2020-02-28 13:25:00,248.4,248.4,246.64,246.71,10355.0,248.4,248.4,246.64,246.71,10355.0
2020-02-28 13:30:00,246.73,246.9,246.06,246.53,7900.0,246.73,246.9,246.06,246.53,7900.0
2020-02-28 13:35:00,246.52,246.84,245.99,246.6,7315.0,246.52,246.84,245.99,246.6,7315.0
2020-02-28 13:40:00,246.71,246.9,246.11,246.43,24339.0,246.71,246.9,246.11,246.43,24339.0
2020-02-28 13:45:00,246.34,247.18,245.95,247.18,24888.0,246.34,247.18,245.95,247.18,24888.0
2020-02-28 13:50:00,247.2,247.5,246.6,247.07,16441.0,247.2,247.5,246.6,247.07,16441.0
2020-02-28 13:55:00,247.18,248.0,247.08,247.81,19741.0,247.18,248.0,247.08,247.81,19741.0
2020-02-28 14:00:00,247.81,247.81,246.38,246.61,17959.0,247.81,247.81,246.38,246.61,17959.0
2020-02-28 14:05:00,246.47,246.86,246.08,246.55,15401.0,246.47,246.86,246.08,246.55,15401.0
2020-02-28 14:10:00,246.53,248.18,246.52,248.06,7839.0,246.53,248.18,246.52,248.06,7839.0
2020-02-28 14:15:00,248.19,248.6,247.59,248.6,12303.0,248.19,248.6,247.59,248.6,12303.0
2020-02-28 14:20:00,248.39,249.3,247.81,249.26,8621.0,248.39,249.3,247.81,249.26,8621.0
2020-02-28 14:25:00,249.33,250.04,248.93,249.9,14385.0,249.33,250.04,248.93,249.9,14385.0
2020-02-28 14:30:00,250.0,251.22,249.67,250.69,7422.0,250.0,251.22,249.67,250.69,7422.0
2020-02-28 14:35:00,250.38,251.02,249.66,250.0,6250.0,250.38,251.02,249.66,250.0,6250.0
2020-02-28 14:40:00,250.12,252.45,249.43,252.45,2043.0,250.12,252.45,249.43,252.45,2043.0
2020-02-28 14:45:00,251.8,253.09,249.91,251.1,4990.0,251.8,253.09,249.91,251.1,4990.0
2020-02-28 14:50:00,250.8,251.12,249.91,249.92,4001.0,250.8,251.12,249.91,249.92,4001.0
2020-02-28 14:55:00,249.92,250.59,249.2,249.8,10577.0,249.92,250.59,249.2,249.8,10577.0
2020-02-28 15:00:00,249.79,250.22,249.68,249.69,15269.0,249.79,250.22,249.68,249.69,15269.0
2020-02-28 15:05:00,249.71,250.93,249.59,249.92,9532.0,249.71,250.93,249.59,249.92,9532.0
2020-02-28 15:10:00,249.9,250.61,249.67,250.15,10693.0,249.9,250.61,249.67,250.15,10693.0
2020-02-28 15:15:00,250.21,251.85,250.13,251.28,8524.0,250.21,251.85,250.13,251.28,8524.0
2020-02-28 15:20:00,251.12,251.45,249.72,249.97,11935.0,251.12,251.45,249.72,249.97,11935.0
2020-02-28 15:25:00,250.35,250.46,249.8,250.08,20327.0,250.35,250.46,249.8,250.08,20327.0
2020-02-28 15:30:00,250.0,251.67,249.91,250.24,16616.0,250.0,251.67,249.91,250.24,16616.0
2020-02-28 15:35:00,250.32,250.42,249.76,249.96,17500.0,250.32,250.42,249.76,249.96,17500.0
2020-02-28 15:40:00,250.0,250.25,249.77,249.94,21017.0,250.0,250.25,249.77,249.94,21017.0
2020-02-28 15:45:00,249.94,252.07,249.93,251.81,20575.0,249.94,252.07,249.93,251.81,20575.0
2020-02-28 15:50:00,251.81,252.2,250.81,252.02,31997.0,251.81,252.2,250.81,252.02,31997.0
2020-02-28 15:55:00,251.71,254.94,251.71,254.56,52835.0,251.71,254.94,251.71,254.56,52835.0
2020-03-02 09:30:00,254.93,258.27,254.76,255.0,17787.0,254.93,258.27,254.76,255.0,17787.0
2020-03-02 09:35:00,254.61,254.91,251.89,251.9,7367.0,254.61,254.91,251.89,251.9,7367.0
2020-03-02 09:40:00,252.47,254.23,251.45,253.85,5400.0,252.47,254.23,251.45,253.85,5400.0
2020-03-02 09:45:00,254.51,256.27,254.51,256.27,2925.0,254.51,256.27,254.51,256.27,2925.0
2020-03-02 09:50:00,255.89,256.28,254.01,254.91,3000.0,255.89,256.28,254.01,254.91,3000.0
2020-03-02 09:55:00,254.49,254.49,252.72,252.73,1900.0,254.49,254.49,252.72,252.73,1900.0
2020-03-02 10:00:00,252.78,252.78,251.42,251.93,3350.0,252.78,252.78,251.42,251.93,3350.0
2020-03-02 10:05:00,251.78,251.82,247.67,247.7,14557.0,251.78,251.82,247.67,247.7,14557.0
2020-03-02 10:10:00,248.12,250.46,248.12,250.46,2200.0,248.12,250.46,248.12,250.46,2200.0
2020-03-02 10:15:00,250.84,250.84,249.21,249.64,1900.0,250.84,250.84,249.21,249.64,1900.0
2020-03-02 10:20:00,249.64,250.38,249.1,250.31,8213.0,249.64,250.38,249.1,250.31,8213.0
2020-03-02 10:25:00,250.47,251.86,249.98,251.02,6356.0,250.47,251.86,249.98,251.02,6356.0
2020-03-02 10:30:00,251.13,252.74,250.75,252.46,4828.0,251.13,252.74,250.75,252.46,4828.0
2020-03-02 10:35:00,252.1,254.08,251.77,254.08,4130.0,252.1,254.08,251.77,254.08,4130.0
2020-03-02 10:40:00,254.55,254.77,253.83,254.25,3807.0,254.55,254.77,253.83,254.25,3807.0
2020-03-02 10:45:00,254.27,255.0,254.05,255.0,2023.0,254.27,255.0,254.05,255.0,2023.0
2020-03-02 10:50:00,255.49,255.49,254.75,255.09,2707.0,255.49,255.49,254.75,255.09,2707.0
2020-03-02 10:55:00,255.23,255.42,254.33,254.33,2350.0,255.23,255.42,254.33,254.33,2350.0
2020-03-02 11:00:00,253.86,254.3,253.65,253.66,800.0,253.86,254.3,253.65,253.66,800.0
2020-03-02 11:05:00,253.47,254.32,252.99,253.64,3400.0,253.47,254.32,252.99,253.64,3400.0
2020-03-02 11:10:00,253.77,256.05,253.51,256.05,3100.0,253.77,256.05,253.51,256.05,3100.0
2020-03-02 11:15:00,255.71,256.15,255.27,255.45,1800.0,255.71,256.15,255.27,255.45,1800.0
2020-03-02 11:20:00,255.54,255.85,255.36,255.67,1224.0,255.54,255.85,255.36,255.67,1224.0
2020-03-02 11:25:00,255.84,255.84,255.14,255.22,1500.0,255.84,255.84,255.14,255.22,1500.0
2020-03-02 11:30:00,255.66,255.66,253.97,254.22,2056.0,255.66,255.66,253.97,254.22,2056.0
2020-03-02 11:35:00,254.22,255.67,254.22,255.67,1900.0,254.22,255.67,254.22,255.67,1900.0
2020-03-02 11:40:00,255.45,255.62,254.78,255.19,1800.0,255.45,255.62,254.78,255.19,1800.0
2020-03-02 11:45:00,255.06,256.18,254.79,256.18,5000.0,255.06,256.18,254.79,256.18,5000.0
2020-03-02 11:50:00,255.93,257.15,255.65,257.1,1700.0,255.93,257.15,255.65,257.1,1700.0
2020-03-02 11:55:00,257.19,257.67,256.68,256.68,2300.0,257.19,257.67,256.68,256.68,2300.0
2020-03-02 12:00:00,256.68,256.8,256.41,256.41,1400.0,256.68,256.8,256.41,256.41,1400.0
2020-03-02 12:05:00,256.53,257.07,256.51,256.9,3649.0,256.53,257.07,256.51,256.9,3649.0
2020-03-02 12:10:00,256.86,257.01,256.05,256.68,3875.0,256.86,257.01,256.05,256.68,3875.0
2020-03-02 12:15:00,256.5,256.86,256.05,256.84,2828.0,256.5,256.86,256.05,256.84,2828.0
2020-03-02 12:20:00,256.95,257.06,255.91,255.91,2162.0,256.95,257.06,255.91,255.91,2162.0
2020-03-02 12:25:00,256.22,256.44,255.82,256.09,697.0,256.22,256.44,255.82,256.09,697.0
2020-03-02 12:30:00,255.9,256.59,255.9,256.17,2292.0,255.9,256.59,255.9,256.17,2292.0
2020-03-02 12:35:00,256.43,256.83,255.95,255.95,1592.0,256.43,256.83,255.95,255.95,1592.0
2020-03-02 12:40:00,256.03,256.22,255.65,256.13,1313.0,256.03,256.22,255.65,256.13,1313.0
2020-03-02 12:45:00,256.28,256.28,255.95,256.13,837.0,256.28,256.28,255.95,256.13,837.0
2020-03-02 12:50:00,256.18,256.43,255.86,256.3,500.0,256.18,256.43,255.86,256.3,500.0
2020-03-02 12:55:00,256.45,256.45,256.26,256.26,400.0,256.45,256.45,256.26,256.26,400.0
2020-03-02 13:00:00,256.42,256.64,256.01,256.64,1100.0,256.42,256.64,256.01,256.64,1100.0
2020-03-02 13:05:00,256.61,256.61,255.05,255.18,1600.0,256.61,256.61,255.05,255.18,1600.0
2020-03-02 13:10:00,255.2,255.91,255.03,255.91,1846.0,255.2,255.91,255.03,255.91,1846.0
2020-03-02 13:15:00,256.13,256.37,254.83,254.83,4700.0,256.13,256.37,254.83,254.83,4700.0
2020-03-02 13:20:00,255.27,255.3,254.68,254.68,900.0,255.27,255.3,254.68,254.68,900.0
2020-03-02 13:25:00,254.95,255.05,254.36,255.01,3142.0,254.95,255.05,254.36,255.01,3142.0
2020-03-02 13:30:00,255.91,255.91,254.84,255.18,2411.0,255.91,255.91,254.84,255.18,2411.0
2020-03-02 13:35:00,255.53,255.97,255.53,255.97,400.0,255.53,255.97,255.53,255.97,400.0
2020-03-02 13:40:00,255.79,256.02,255.38,256.01,2000.0,255.79,256.02,255.38,256.01,2000.0
2020-03-02 13:45:00,256.06,256.06,255.11,255.77,2070.0,256.06,256.06,255.11,255.77,2070.0
2020-03-02 13:50:00,255.24,255.5,254.33,254.58,2460.0,255.24,255.5,254.33,254.58,2460.0
2020-03-02 13:55:00,254.92,255.93,254.86,255.93,1518.0,254.92,255.93,254.86,255.93,1518.0
2020-03-02 14:00:00,255.9,256.48,255.75,256.02,1100.0,255.9,256.48,255.75,256.02,1100.0
2020-03-02 14:05:00,255.77,256.5,255.49,256.5,9319.0,255.77,256.5,255.49,256.5,9319.0
2020-03-02 14:10:00,256.57,256.72,256.04,256.49,1915.0,256.57,256.72,256.04,256.49,1915.0
2020-03-02 14:15:00,256.68,256.68,256.02,256.46,1700.0,256.68,256.68,256.02,256.46,1700.0
2020-03-02 14:20:00,255.73,256.12,255.69,255.77,1221.0,255.73,256.12,255.69,255.77,1221.0
2020-03-02 14:25:00,255.64,255.64,254.89,254.89,1900.0,255.64,255.64,254.89,254.89,1900.0
2020-03-02 14:30:00,255.33,255.5,254.69,255.08,2900.0,255.33,255.5,254.69,255.08,2900.0
2020-03-02 14:35:00,254.53,254.64,254.09,254.12,3509.0,254.53,254.64,254.09,254.12,3509.0
2020-03-02 14:40:00,253.71,253.71,252.8,253.0,3650.0,253.71,253.71,252.8,253.0,3650.0
2020-03-02 14:45:00,253.17,254.48,252.98,254.37,2096.0,253.17,254.48,252.98,254.37,2096.0
2020-03-02 14:50:00,253.42,254.44,253.42,254.21,2250.0,253.42,254.44,253.42,254.21,2250.0
2020-03-02 14:55:00,254.29,254.58,253.52,253.52,5000.0,254.29,254.58,253.52,253.52,5000.0
2020-03-02 15:00:00,253.77,254.81,253.77,254.81,3200.0,253.77,254.81,253.77,254.81,3200.0
2020-03-02 15:05:00,255.14,255.52,254.84,255.4,6100.0,255.14,255.52,254.84,255.4,6100.0
2020-03-02 15:10:00,255.22,255.5,254.62,255.22,6201.0,255.22,255.5,254.62,255.22,6201.0
2020-03-02 15:15:00,254.82,255.33,254.72,254.84,2000.0,254.82,255.33,254.72,254.84,2000.0
2020-03-02 15:20:00,254.92,256.43,254.77,256.29,4701.0,254.92,256.43,254.77,256.29,4701.0
2020-03-02 15:25:00,256.34,256.38,256.07,256.28,2665.0,256.34,256.38,256.07,256.28,2665.0
2020-03-02 15:30:00,256.46,256.75,256.2,256.42,3996.0,256.46,256.75,256.2,256.42,3996.0
2020-03-02 15:35:00,256.64,257.7,256.64,257.69,5810.0,256.64,257.7,256.64,257.69,5810.0
2020-03-02 15:40:00,257.58,257.81,257.37,257.4,6705.0,257.58,257.81,257.37,257.4,6705.0
2020-03-02 15:45:00,257.61,258.99,257.49,258.97,6700.0,257.61,258.99,257.49,258.97,6700.0
2020-03-02 15:50:00,259.0,262.13,258.97,262.13,22471.0,259.0,262.13,258.97,262.13,22471.0
2020-03-02 15:55:00,262.11,262.33,261.27,261.83,59996.0,262.11,262.33,261.27,261.83,59996.0
2020-03-03 09:30:00,259.25,259.99,255.66,258.94,16645.0,259.25,259.99,255.66,258.94,16645.0
2020-03-03 09:35:00,257.65,258.98,256.27,258.98,5300.0,257.65,258.98,256.27,258.98,5300.0
2020-03-03 09:40:00,259.47,260.34,258.89,260.34,1532.0,259.47,260.34,258.89,260.34,1532.0
2020-03-03 09:45:00,259.65,260.11,258.01,258.01,5602.0,259.65,260.11,258.01,258.01,5602.0
2020-03-03 09:50:00,258.05,258.05,256.65,256.76,9202.0,258.05,258.05,256.65,256.76,9202.0
2020-03-03 09:55:00,257.27,257.76,256.91,256.91,4846.0,257.27,257.76,256.91,256.91,4846.0
2020-03-03 10:00:00,257.42,263.48,257.04,263.47,16698.0,257.42,263.48,257.04,263.47,16698.0
2020-03-03 10:05:00,263.73,263.73,261.54,263.43,10044.0,263.73,263.73,261.54,263.43,10044.0
2020-03-03 10:10:00,262.97,262.97,260.47,260.64,7800.0,262.97,262.97,260.47,260.64,7800.0
2020-03-03 10:15:00,260.01,260.51,259.05,260.28,6267.0,260.01,260.51,259.05,260.28,6267.0
2020-03-03 10:20:00,260.25,261.72,259.54,261.72,5500.0,260.25,261.72,259.54,261.72,5500.0
2020-03-03 10:25:00,261.02,262.01,260.36,260.37,2400.0,261.02,262.01,260.36,260.37,2400.0
2020-03-03 10:30:00,260.06,260.65,259.44,260.3,4200.0,260.06,260.65,259.44,260.3,4200.0
2020-03-03 10:35:00,260.49,261.44,260.39,261.44,2075.0,260.49,261.44,260.39,261.44,2075.0
2020-03-03 10:40:00,261.38,262.28,261.24,262.2,4362.0,261.38,262.28,261.24,262.2,4362.0
2020-03-03 10:45:00,261.74,261.9,259.83,260.31,3098.0,261.74,261.9,259.83,260.31,3098.0
2020-03-03 10:50:00,260.59,260.65,259.7,260.37,4712.0,260.59,260.65,259.7,260.37,4712.0
2020-03-03 10:55:00,260.55,261.02,259.57,259.95,7631.0,260.55,261.02,259.57,259.95,7631.0
2020-03-03 11:00:00,259.69,260.94,259.47,259.89,3900.0,259.69,260.94,259.47,259.89,3900.0
2020-03-03 11:05:00,258.32,258.34,257.77,257.92,1925.0,258.32,258.34,257.77,257.92,1925.0
2020-03-03 11:10:00,257.78,257.78,255.55,256.0,2807.0,257.78,257.78,255.55,256.0,2807.0
2020-03-03 11:15:00,256.08,257.28,256.08,257.11,4489.0,256.08,257.28,256.08,257.11,4489.0
2020-03-03 11:20:00,256.79,256.79,254.27,254.27,3400.0,256.79,256.79,254.27,254.27,3400.0
2020-03-03 11:25:00,253.0,254.09,253.0,254.03,1800.0,253.0,254.09,253.0,254.03,1800.0
2020-03-03 11:30:00,253.83,254.23,253.47,254.23,3134.0,253.83,254.23,253.47,254.23,3134.0
2020-03-03 11:35:00,254.16,255.61,253.63,255.61,1700.0,254.16,255.61,253.63,255.61,1700.0
2020-03-03 11:40:00,255.34,255.87,254.26,254.96,2503.0,255.34,255.87,254.26,254.96,2503.0
2020-03-03 11:45:00,255.01,255.2,254.18,254.61,1725.0,255.01,255.2,254.18,254.61,1725.0
2020-03-03 11:50:00,254.63,256.23,254.62,256.18,3110.0,254.63,256.23,254.62,256.18,3110.0
2020-03-03 11:55:00,256.26,256.96,256.0,256.96,1310.0,256.26,256.96,256.0,256.96,1310.0
2020-03-03 12:00:00,256.68,256.98,256.5,256.98,2500.0,256.68,256.98,256.5,256.98,2500.0
2020-03-03 12:05:00,257.23,257.84,256.91,257.84,1000.0,257.23,257.84,256.91,257.84,1000.0
2020-03-03 12:10:00,257.47,257.94,256.73,257.05,3048.0,257.47,257.94,256.73,257.05,3048.0
2020-03-03 12:15:00,256.69,257.01,256.45,256.45,800.0,256.69,257.01,256.45,256.45,800.0
2020-03-03 12:20:00,256.19,256.53,256.18,256.47,500.0,256.19,256.53,256.18,256.47,500.0
2020-03-03 12:25:00,256.76,256.97,255.06,255.7,1936.0,256.76,256.97,255.06,255.7,1936.0
2020-03-03 12:30:00,255.48,256.07,255.0,255.89,1700.0,255.48,256.07,255.0,255.89,1700.0
2020-03-03 12:35:00,255.53,255.78,255.35,255.77,1565.0,255.53,255.78,255.35,255.77,1565.0
2020-03-03 12:40:00,255.61,255.87,255.61,255.87,400.0,255.61,255.87,255.61,255.87,400.0
2020-03-03 12:45:00,256.72,257.05,256.72,256.85,500.0,256.72,257.05,256.72,256.85,500.0
2020-03-03 12:50:00,256.43,256.53,255.73,255.73,836.0,256.43,256.53,255.73,255.73,836.0
2020-03-03 12:55:00,255.61,255.77,255.21,255.27,1400.0,255.61,255.77,255.21,255.27,1400.0
2020-03-03 13:00:00,255.06,255.06,254.16,254.53,1000.0,255.06,255.06,254.16,254.53,1000.0
2020-03-03 13:05:00,254.31,254.69,253.96,254.51,2556.0,254.31,254.69,253.96,254.51,2556.0
2020-03-03 13:10:00,254.76,254.76,253.74,253.77,3000.0,254.76,254.76,253.74,253.77,3000.0
2020-03-03 13:15:00,254.15,254.28,253.28,253.28,2600.0,254.15,254.28,253.28,253.28,2600.0
2020-03-03 13:20:00,253.59,254.0,253.14,253.75,7445.0,253.59,254.0,253.14,253.75,7445.0
2020-03-03 13:25:00,253.48,253.58,252.13,253.05,3200.0,253.48,253.58,252.13,253.05,3200.0
2020-03-03 13:30:00,252.95,253.96,252.32,253.68,3033.0,252.95,253.96,252.32,253.68,3033.0
2020-03-03 13:35:00,253.88,254.49,253.88,254.3,2798.0,253.88,254.49,253.88,254.3,2798.0
2020-03-03 13:40:00,254.11,254.35,252.49,252.49,1803.0,254.11,254.35,252.49,252.49,1803.0
2020-03-03 13:45:00,252.08,252.74,251.89,251.9,3511.0,252.08,252.74,251.89,251.9,3511.0
2020-03-03 13:50:00,251.84,251.84,251.01,251.1,4694.0,251.84,251.84,251.01,251.1,4694.0
2020-03-03 13:55:00,250.66,251.19,250.34,250.35,5354.0,250.66,251.19,250.34,250.35,5354.0
2020-03-03 14:00:00,250.73,250.84,249.98,250.12,2100.0,250.73,250.84,249.98,250.12,2100.0
2020-03-03 14:05:00,249.25,249.32,248.13,248.14,3220.0,249.25,249.32,248.13,248.14,3220.0
2020-03-03 14:10:00,247.63,249.52,247.63,249.52,2573.0,247.63,249.52,247.63,249.52,2573.0
2020-03-03 14:15:00,250.07,250.07,248.74,248.74,2900.0,250.07,250.07,248.74,248.74,2900.0
2020-03-03 14:20:00,248.74,249.98,248.43,249.24,3670.0,248.74,249.98,248.43,249.24,3670.0
2020-03-03 14:25:00,249.75,251.56,249.74,251.3,3217.0,249.75,251.56,249.74,251.3,3217.0
2020-03-03 14:30:00,251.11,252.09,251.08,251.82,5374.0,251.11,252.09,251.08,251.82,5374.0
2020-03-03 14:35:00,251.88,251.88,249.54,249.54,3317.0,251.88,251.88,249.54,249.54,3317.0
2020-03-03 14:40:00,249.78,249.9,249.36,249.73,2220.0,249.78,249.9,249.36,249.73,2220.0
2020-03-03 14:45:00,249.91,251.27,249.9,251.27,3540.0,249.91,251.27,249.9,251.27,3540.0
2020-03-03 14:50:00,251.11,251.64,250.47,251.64,2700.0,251.11,251.64,250.47,251.64,2700.0
2020-03-03 14:55:00,252.0,252.02,251.26,251.7,2712.0,252.0,252.02,251.26,251.7,2712.0
2020-03-03 15:00:00,251.07,253.12,251.07,252.71,3560.0,251.07,253.12,251.07,252.71,3560.0
2020-03-03 15:05:00,252.88,252.94,251.91,252.16,4572.0,252.88,252.94,251.91,252.16,4572.0
2020-03-03 15:10:00,252.34,253.83,252.07,253.73,5528.0,252.34,253.83,252.07,253.73,5528.0
2020-03-03 15:15:00,253.51,254.2,253.51,254.1,1504.0,253.51,254.2,253.51,254.1,1504.0
2020-03-03 15:20:00,253.81,253.84,252.54,252.66,3888.0,253.81,253.84,252.54,252.66,3888.0
2020-03-03 15:25:00,252.9,254.61,252.81,254.59,3988.0,252.9,254.61,252.81,254.59,3988.0
2020-03-03 15:30:00,254.51,254.54,252.62,252.94,3558.0,254.51,254.54,252.62,252.94,3558.0
2020-03-03 15:35:00,253.27,253.27,250.59,250.59,17389.0,253.27,253.27,250.59,250.59,17389.0
2020-03-03 15:40:00,251.11,252.86,251.11,252.37,4971.0,251.11,252.86,251.11,252.37,4971.0
2020-03-03 15:45:00,252.4,253.63,251.81,252.28,6040.0,252.4,253.63,251.81,252.28,6040.0
2020-03-03 15:50:00,251.87,251.87,250.07,251.37,23459.0,251.87,251.87,250.07,251.37,23459.0
2020-03-03 15:55:00,251.58,252.62,250.28,251.02,26033.0,251.58,252.62,250.28,251.02,26033.0
2020-03-04 09:30:00,256.07,259.78,255.09,259.78,7914.0,256.07,259.78,255.09,259.78,7914.0
2020-03-04 09:35:00,258.17,258.27,255.5,255.63,1115.0,258.17,258.27,255.5,255.63,1115.0
2020-03-04 09:40:00,256.05,256.05,251.39,254.0,16364.0,256.05,256.05,251.39,254.0,16364.0
2020-03-04 09:45:00,253.87,255.06,252.78,254.12,2600.0,253.87,255.06,252.78,254.12,2600.0
2020-03-04 09:50:00,254.42,254.42,251.0,252.16,14290.0,254.42,254.42,251.0,252.16,14290.0
2020-03-04 09:55:00,252.92,252.96,251.52,252.96,2200.0,252.92,252.96,251.52,252.96,2200.0
2020-03-04 10:00:00,253.29,254.23,252.77,254.23,1400.0,253.29,254.23,252.77,254.23,1400.0
2020-03-04 10:05:00,254.22,255.95,253.83,255.34,2550.0,254.22,255.95,253.83,255.34,2550.0
2020-03-04 10:10:00,255.79,256.3,255.33,256.3,2027.0,255.79,256.3,255.33,256.3,2027.0
2020-03-04 10:15:00,256.55,257.55,256.36,257.27,2700.0,256.55,257.55,256.36,257.27,2700.0
2020-03-04 10:20:00,257.03,257.33,255.86,257.33,1900.0,257.03,257.33,255.86,257.33,1900.0
2020-03-04 10:25:00,257.09,258.34,256.66,256.66,2827.0,257.09,258.34,256.66,256.66,2827.0
2020-03-04 10:30:00,255.92,256.5,255.69,255.69,1463.0,255.92,256.5,255.69,255.69,1463.0
2020-03-04 10:35:00,256.22,256.29,255.5,255.91,1532.0,256.22,256.29,255.5,255.91,1532.0
2020-03-04 10:40:00,255.94,255.97,255.6,255.64,1000.0,255.94,255.97,255.6,255.64,1000.0
2020-03-04 10:45:00,256.55,256.55,255.81,256.3,920.0,256.55,256.55,255.81,256.3,920.0
2020-03-04 10:50:00,256.31,256.77,255.39,255.39,1000.0,256.31,256.77,255.39,255.39,1000.0
2020-03-04 10:55:00,254.83,255.46,254.05,254.74,2996.0,254.83,255.46,254.05,254.74,2996.0
2020-03-04 11:00:00,254.49,254.49,253.7,253.7,400.0,254.49,254.49,253.7,253.7,400.0
2020-03-04 11:05:00,253.71,254.17,253.5,254.0,2246.0,253.71,254.17,253.5,254.0,2246.0
2020-03-04 11:10:00,254.09,254.41,254.04,254.13,756.0,254.09,254.41,254.04,254.13,756.0
2020-03-04 11:15:00,254.46,254.63,254.07,254.53,1720.0,254.46,254.63,254.07,254.53,1720.0
2020-03-04 11:20:00,254.0,254.0,253.84,253.87,1700.0,254.0,254.0,253.84,253.87,1700.0
2020-03-04 11:25:00,254.71,255.55,254.68,255.54,1225.0,254.71,255.55,254.68,255.54,1225.0
2020-03-04 11:30:00,255.42,255.68,254.7,254.93,2800.0,255.42,255.68,254.7,254.93,2800.0
2020-03-04 11:35:00,255.28,255.75,254.09,254.4,6000.0,255.28,255.75,254.09,254.4,6000.0
2020-03-04 11:40:00,253.95,254.25,253.66,253.89,2200.0,253.95,254.25,253.66,253.89,2200.0
2020-03-04 11:45:00,254.05,254.11,253.29,253.69,1400.0,254.05,254.11,253.29,253.69,1400.0
2020-03-04 11:50:00,253.81,254.55,253.63,254.01,1000.0,253.81,254.55,253.63,254.01,1000.0
2020-03-04 11:55:00,254.15,255.06,253.98,254.93,2570.0,254.15,255.06,253.98,254.93,2570.0
2020-03-04 12:00:00,255.35,255.64,255.27,255.64,1000.0,255.35,255.64,255.27,255.64,1000.0
2020-03-04 12:05:00,255.38,255.38,254.94,255.08,1500.0,255.38,255.38,254.94,255.08,1500.0
2020-03-04 12:10:00,255.13,255.49,254.77,255.49,1600.0,255.13,255.49,254.77,255.49,1600.0
2020-03-04 12:15:00,255.7,256.0,255.35,255.35,1691.0,255.7,256.0,255.35,255.35,1691.0
2020-03-04 12:20:00,255.64,255.64,255.17,255.54,1500.0,255.64,255.64,255.17,255.54,1500.0
2020-03-04 12:25:00,255.4,256.29,255.39,256.1,1300.0,255.4,256.29,255.39,256.1,1300.0
2020-03-04 12:30:00,256.01,256.21,255.92,255.93,1711.0,256.01,256.21,255.92,255.93,1711.0
2020-03-04 12:35:00,256.03,256.13,255.07,255.11,4300.0,256.03,256.13,255.07,255.11,4300.0
2020-03-04 12:40:00,254.91,254.91,254.33,254.74,2795.0,254.91,254.91,254.33,254.74,2795.0
2020-03-04 12:45:00,254.76,255.14,254.75,255.14,2600.0,254.76,255.14,254.75,255.14,2600.0
2020-03-04 12:50:00,255.26,255.31,255.03,255.24,1100.0,255.26,255.31,255.03,255.24,1100.0
2020-03-04 12:55:00,255.18,255.66,255.14,255.66,2065.0,255.18,255.66,255.14,255.66,2065.0
2020-03-04 13:00:00,256.46,256.47,255.85,256.25,5446.0,256.46,256.47,255.85,256.25,5446.0
2020-03-04 13:05:00,256.72,256.94,256.62,256.94,700.0,256.72,256.94,256.62,256.94,700.0
2020-03-04 13:10:00,256.78,257.54,256.52,257.32,1360.0,256.78,257.54,256.52,257.32,1360.0
2020-03-04 13:15:00,257.27,257.65,257.21,257.65,1300.0,257.27,257.65,257.21,257.65,1300.0
2020-03-04 13:20:00,257.74,257.89,257.74,257.89,544.0,257.74,257.89,257.74,257.89,544.0
2020-03-04 13:25:00,257.88,258.11,257.65,257.65,1392.0,257.88,258.11,257.65,257.65,1392.0
2020-03-04 13:30:00,257.67,257.69,257.42,257.55,1600.0,257.67,257.69,257.42,257.55,1600.0
2020-03-04 13:35:00,257.5,257.75,257.36,257.48,1988.0,257.5,257.75,257.36,257.48,1988.0
2020-03-04 13:40:00,257.31,258.29,257.26,258.29,2000.0,257.31,258.29,257.26,258.29,2000.0
2020-03-04 13:45:00,258.53,258.7,258.05,258.7,1910.0,258.53,258.7,258.05,258.7,1910.0
2020-03-04 13:50:00,258.61,258.96,258.53,258.75,2300.0,258.61,258.96,258.53,258.75,2300.0
2020-03-04 13:55:00,258.66,258.66,258.01,258.35,2118.0,258.66,258.66,258.01,258.35,2118.0
2020-03-04 14:00:00,258.34,258.34,257.51,257.95,2500.0,258.34,258.34,257.51,257.95,2500.0
2020-03-04 14:05:00,257.95,259.22,257.95,258.92,2558.0,257.95,259.22,257.95,258.92,2558.0
2020-03-04 14:10:00,258.81,259.19,258.35,258.66,3856.0,258.81,259.19,258.35,258.66,3856.0
2020-03-04 14:15:00,258.68,259.07,258.53,259.07,2292.0,258.68,259.07,258.53,259.07,2292.0
2020-03-04 14:20:00,258.91,259.03,258.49,258.49,730.0,258.91,259.03,258.49,258.49,730.0
2020-03-04 14:25:00,258.84,259.23,258.84,259.01,700.0,258.84,259.23,258.84,259.01,700.0
2020-03-04 14:30:00,259.14,259.29,258.84,258.91,4218.0,259.14,259.29,258.84,258.91,4218.0
2020-03-04 14:35:00,258.82,259.21,258.64,258.73,1741.0,258.82,259.21,258.64,258.73,1741.0
2020-03-04 14:40:00,258.66,259.29,258.5,259.16,2300.0,258.66,259.29,258.5,259.16,2300.0
2020-03-04 14:45:00,259.44,259.44,258.82,258.83,3105.0,259.44,259.44,258.82,258.83,3105.0
2020-03-04 14:50:00,259.17,259.39,258.69,259.03,2300.0,259.17,259.39,258.69,259.03,2300.0
2020-03-04 14:55:00,259.0,259.99,258.9,259.55,2309.0,259.0,259.99,258.9,259.55,2309.0
2020-03-04 15:00:00,259.51,259.94,259.51,259.93,3461.0,259.51,259.94,259.51,259.93,3461.0
2020-03-04 15:05:00,260.19,260.44,259.87,260.1,2001.0,260.19,260.44,259.87,260.1,2001.0
2020-03-04 15:10:00,260.31,260.59,259.81,260.04,3900.0,260.31,260.59,259.81,260.04,3900.0
2020-03-04 15:15:00,259.82,260.07,259.71,259.87,2712.0,259.82,260.07,259.71,259.87,2712.0
2020-03-04 15:20:00,259.97,260.71,259.84,260.56,3326.0,259.97,260.71,259.84,260.56,3326.0
2020-03-04 15:25:00,260.51,261.35,260.51,261.35,9149.0,260.51,261.35,260.51,261.35,9149.0
2020-03-04 15:30:00,261.46,261.8,261.21,261.8,8057.0,261.46,261.8,261.21,261.8,8057.0
2020-03-04 15:35:00,262.01,262.3,261.78,262.2,6075.0,262.01,262.3,261.78,262.2,6075.0
2020-03-04 15:40:00,262.18,262.18,261.63,261.63,4608.0,262.18,262.18,261.63,261.63,4608.0
2020-03-04 15:45:00,261.61,261.73,261.13,261.35,3820.0,261.61,261.73,261.13,261.35,3820.0
2020-03-04 15:50:00,261.42,262.99,261.42,262.81,19548.0,261.42,262.99,261.42,262.81,19548.0
2020-03-04 15:55:00,262.63,263.34,262.38,263.01,37567.0,262.63,263.34,262.38,263.01,37567.0
2020-03-05 09:30:00,258.17,259.11,256.17,256.82,7991.0,258.17,259.11,256.17,256.82,7991.0
2020-03-05 09:35:00,256.21,258.43,256.21,256.62,1100.0,256.21,258.43,256.21,256.62,1100.0
2020-03-05 09:40:00,256.88,258.41,256.87,258.39,2409.0,256.88,258.41,256.87,258.39,2409.0
2020-03-05 09:45:00,258.44,258.84,256.33,256.33,3799.0,258.44,258.84,256.33,256.33,3799.0
2020-03-05 09:50:00,256.45,257.3,255.92,257.01,2700.0,256.45,257.3,255.92,257.01,2700.0
2020-03-05 09:55:00,256.44,256.45,255.35,255.98,7564.0,256.44,256.45,255.35,255.98,7564.0
2020-03-05 10:00:00,256.0,256.76,255.68,255.97,5645.0,256.0,256.76,255.68,255.97,5645.0
2020-03-05 10:05:00,255.84,256.72,255.46,256.71,5298.0,255.84,256.72,255.46,256.71,5298.0
2020-03-05 10:10:00,256.62,257.99,256.61,257.75,2517.0,256.62,257.99,256.61,257.75,2517.0
2020-03-05 10:15:00,257.78,257.78,257.16,257.65,2400.0,257.78,257.78,257.16,257.65,2400.0
2020-03-05 10:20:00,257.45,258.14,257.27,257.6,2400.0,257.45,258.14,257.27,257.6,2400.0
2020-03-05 10:25:00,257.59,257.59,256.62,257.42,2100.0,257.59,257.59,256.62,257.42,2100.0
2020-03-05 10:30:00,257.76,257.76,256.71,257.21,1197.0,257.76,257.76,256.71,257.21,1197.0
2020-03-05 10:35:00,256.49,256.76,256.31,256.59,2700.0,256.49,256.76,256.31,256.59,2700.0
2020-03-05 10:40:00,256.19,257.27,256.19,256.89,900.0,256.19,257.27,256.19,256.89,900.0
2020-03-05 10:45:00,256.69,257.43,256.13,257.34,1829.0,256.69,257.43,256.13,257.34,1829.0
2020-03-05 10:50:00,257.42,258.14,257.35,257.99,1000.0,257.42,258.14,257.35,257.99,1000.0
2020-03-05 10:55:00,257.78,257.88,257.06,257.75,2721.0,257.78,257.88,257.06,257.75,2721.0
2020-03-05 11:00:00,257.66,258.27,257.55,258.19,4900.0,257.66,258.27,257.55,258.19,4900.0
2020-03-05 11:05:00,258.19,258.61,257.94,258.61,900.0,258.19,258.61,257.94,258.61,900.0
2020-03-05 11:10:00,258.79,259.05,258.79,259.05,400.0,258.79,259.05,258.79,259.05,400.0
2020-03-05 11:15:00,259.44,259.44,258.79,258.88,1700.0,259.44,259.44,258.79,258.88,1700.0
2020-03-05 11:20:00,258.96,258.98,258.4,258.63,2200.0,258.96,258.98,258.4,258.63,2200.0
2020-03-05 11:25:00,258.77,260.01,258.41,258.8,3315.0,258.77,260.01,258.41,258.8,3315.0
2020-03-05 11:30:00,259.09,259.28,258.19,258.55,2855.0,259.09,259.28,258.19,258.55,2855.0
2020-03-05 11:35:00,258.42,258.42,257.94,257.94,700.0,258.42,258.42,257.94,257.94,700.0
2020-03-05 11:40:00,257.47,257.48,257.33,257.39,700.0,257.47,257.48,257.33,257.39,700.0
2020-03-05 11:45:00,256.82,256.97,256.73,256.76,1402.0,256.82,256.97,256.73,256.76,1402.0
2020-03-05 11:50:00,256.82,256.82,256.63,256.81,1500.0,256.82,256.82,256.63,256.81,1500.0
2020-03-05 11:55:00,256.51,256.56,256.04,256.56,1100.0,256.51,256.56,256.04,256.56,1100.0
2020-03-05 12:00:00,256.55,256.7,255.84,255.84,2099.0,256.55,256.7,255.84,255.84,2099.0
2020-03-05 12:05:00,255.94,255.94,254.55,254.55,1300.0,255.94,255.94,254.55,254.55,1300.0
2020-03-05 12:10:00,254.6,254.92,254.6,254.6,400.0,254.6,254.92,254.6,254.6,400.0
2020-03-05 12:15:00,254.49,254.49,254.07,254.1,2300.0,254.49,254.49,254.07,254.1,2300.0
2020-03-05 12:20:00,254.53,254.55,254.12,254.24,1000.0,254.53,254.55,254.12,254.24,1000.0
2020-03-05 12:25:00,254.09,254.68,254.09,254.56,900.0,254.09,254.68,254.09,254.56,900.0
2020-03-05 12:30:00,254.55,255.42,254.54,255.42,1320.0,254.55,255.42,254.54,255.42,1320.0
2020-03-05 12:35:00,255.38,255.38,254.24,254.33,2853.0,255.38,255.38,254.24,254.33,2853.0
2020-03-05 12:40:00,253.9,253.9,252.38,252.38,4444.0,253.9,253.9,252.38,252.38,4444.0
2020-03-05 12:45:00,252.21,252.54,250.97,252.54,2110.0,252.21,252.54,250.97,252.54,2110.0
2020-03-05 12:50:00,252.69,253.15,252.68,253.15,600.0,252.69,253.15,252.68,253.15,600.0
2020-03-05 12:55:00,252.67,252.98,252.38,252.64,1521.0,252.67,252.98,252.38,252.64,1521.0
2020-03-05 13:00:00,252.64,252.65,252.12,252.45,1500.0,252.64,252.65,252.12,252.45,1500.0
2020-03-05 13:05:00,251.96,252.41,251.78,251.78,962.0,251.96,252.41,251.78,251.78,962.0
2020-03-05 13:10:00,251.52,252.01,251.1,251.75,1400.0,251.52,252.01,251.1,251.75,1400.0
2020-03-05 13:15:00,251.73,251.73,251.36,251.36,500.0,251.73,251.73,251.36,251.36,500.0
2020-03-05 13:20:00,251.47,251.65,251.27,251.65,1500.0,251.47,251.65,251.27,251.65,1500.0
2020-03-05 13:25:00,251.9,252.2,251.85,252.12,2400.0,251.9,252.2,251.85,252.12,2400.0
2020-03-05 13:30:00,252.39,252.79,252.39,252.69,989.0,252.39,252.79,252.39,252.69,989.0
2020-03-05 13:35:00,253.73,253.73,253.09,253.09,400.0,253.73,253.73,253.09,253.09,400.0
2020-03-05 13:40:00,252.55,252.67,251.63,252.14,1508.0,252.55,252.67,251.63,252.14,1508.0
2020-03-05 13:45:00,251.98,253.67,251.98,253.67,3241.0,251.98,253.67,251.98,253.67,3241.0
2020-03-05 13:50:00,253.87,254.41,253.1,253.1,6821.0,253.87,254.41,253.1,253.1,6821.0
2020-03-05 13:55:00,253.18,254.18,253.17,254.18,4300.0,253.18,254.18,253.17,254.18,4300.0
2020-03-05 14:00:00,254.17,254.17,252.43,252.43,2700.0,254.17,254.17,252.43,252.43,2700.0
2020-03-05 14:05:00,253.05,253.05,252.45,252.65,400.0,253.05,253.05,252.45,252.65,400.0
2020-03-05 14:10:00,252.56,253.37,252.38,253.33,1700.0,252.56,253.37,252.38,253.33,1700.0
2020-03-05 14:15:00,253.18,253.78,253.12,253.42,2800.0,253.18,253.78,253.12,253.42,2800.0
2020-03-05 14:20:00,253.14,253.14,252.04,252.04,1100.0,253.14,253.14,252.04,252.04,1100.0
2020-03-05 14:25:00,251.98,252.2,251.58,252.2,800.0,251.98,252.2,251.58,252.2,800.0
2020-03-05 14:30:00,252.3,253.08,252.3,252.58,1300.0,252.3,253.08,252.3,252.58,1300.0
2020-03-05 14:35:00,252.57,253.37,252.34,253.36,1873.0,252.57,253.37,252.34,253.36,1873.0
2020-03-05 14:40:00,253.53,253.76,252.96,253.22,2000.0,253.53,253.76,252.96,253.22,2000.0
2020-03-05 14:45:00,253.22,253.22,252.33,252.87,2217.0,253.22,253.22,252.33,252.87,2217.0
2020-03-05 14:50:00,252.92,253.2,251.57,251.61,5363.0,252.92,253.2,251.57,251.61,5363.0
2020-03-05 14:55:00,251.83,253.79,251.83,253.69,4150.0,251.83,253.79,251.83,253.69,4150.0
2020-03-05 15:00:00,253.72,253.72,252.88,253.08,3351.0,253.72,253.72,252.88,253.08,3351.0
2020-03-05 15:05:00,253.35,253.6,252.94,253.57,3200.0,253.35,253.6,252.94,253.57,3200.0
2020-03-05 15:10:00,253.59,253.59,252.35,252.64,4000.0,253.59,253.59,252.35,252.64,4000.0
2020-03-05 15:15:00,252.7,252.7,252.01,252.17,2203.0,252.7,252.7,252.01,252.17,2203.0
2020-03-05 15:20:00,252.34,252.71,251.82,252.3,4089.0,252.34,252.71,251.82,252.3,4089.0
2020-03-05 15:25:00,252.25,252.53,251.44,252.47,3854.0,252.25,252.53,251.44,252.47,3854.0
2020-03-05 15:30:00,252.28,253.42,251.96,253.42,2600.0,252.28,253.42,251.96,253.42,2600.0
2020-03-05 15:35:00,253.69,253.79,253.29,253.31,4119.0,253.69,253.79,253.29,253.31,4119.0
2020-03-05 15:40:00,253.05,253.16,252.17,253.08,4380.0,253.05,253.16,252.17,253.08,4380.0
2020-03-05 15:45:00,253.31,253.89,252.8,253.72,3314.0,253.31,253.89,252.8,253.72,3314.0
2020-03-05 15:50:00,253.81,255.06,253.67,254.44,16458.0,253.81,255.06,253.67,254.44,16458.0
2020-03-05 15:55:00,254.59,256.04,254.13,255.23,31335.0,254.59,256.04,254.13,255.23,31335.0
2020-03-06 09:30:00,245.44,245.44,242.75,244.8,13448.0,245.44,245.44,242.75,244.8,13448.0
2020-03-06 09:35:00,245.83,249.31,245.6,248.74,5100.0,245.83,249.31,245.6,248.74,5100.0
2020-03-06 09:40:00,249.27,249.28,247.56,248.4,4240.0,249.27,249.28,247.56,248.4,4240.0
2020-03-06 09:45:00,247.06,247.93,246.83,247.69,4506.0,247.06,247.93,246.83,247.69,4506.0
2020-03-06 09:50:00,247.98,247.98,246.54,247.15,13325.0,247.98,247.98,246.54,247.15,13325.0
2020-03-06 09:55:00,247.35,247.85,246.31,247.78,4009.0,247.35,247.85,246.31,247.78,4009.0
2020-03-06 10:00:00,248.4,249.0,247.71,247.94,2985.0,248.4,249.0,247.71,247.94,2985.0
2020-03-06 10:05:00,247.98,248.63,247.13,247.36,4600.0,247.98,248.63,247.13,247.36,4600.0
2020-03-06 10:10:00,247.42,247.53,246.57,247.09,5600.0,247.42,247.53,246.57,247.09,5600.0
2020-03-06 10:15:00,247.28,248.17,247.27,248.08,1400.0,247.28,248.17,247.27,248.08,1400.0
2020-03-06 10:20:00,247.98,248.46,247.56,248.45,2800.0,247.98,248.46,247.56,248.45,2800.0
2020-03-06 10:25:00,248.46,249.51,248.46,249.25,1600.0,248.46,249.51,248.46,249.25,1600.0
2020-03-06 10:30:00,248.77,249.55,248.43,248.44,1850.0,248.77,249.55,248.43,248.44,1850.0
2020-03-06 10:35:00,248.0,249.26,247.62,249.26,3243.0,248.0,249.26,247.62,249.26,3243.0
2020-03-06 10:40:00,249.13,250.83,248.89,249.05,4787.0,249.13,250.83,248.89,249.05,4787.0
2020-03-06 10:45:00,249.05,249.66,249.05,249.34,1500.0,249.05,249.66,249.05,249.34,1500.0
2020-03-06 10:50:00,249.41,249.61,249.01,249.38,2170.0,249.41,249.61,249.01,249.38,2170.0
2020-03-06 10:55:00,249.26,249.72,248.39,248.75,2054.0,249.26,249.72,248.39,248.75,2054.0
2020-03-06 11:00:00,248.85,248.85,247.84,248.18,1300.0,248.85,248.85,247.84,248.18,1300.0
2020-03-06 11:05:00,248.11,248.14,247.59,247.74,1508.0,248.11,248.14,247.59,247.74,1508.0
2020-03-06 11:10:00,247.75,248.45,247.64,248.02,1690.0,247.75,248.45,247.64,248.02,1690.0
2020-03-06 11:15:00,247.49,247.95,247.36,247.71,2472.0,247.49,247.95,247.36,247.71,2472.0
2020-03-06 11:20:00,247.77,247.79,247.28,247.33,902.0,247.77,247.79,247.28,247.33,902.0
2020-03-06 11:25:00,247.15,247.83,246.93,246.93,3300.0,247.15,247.83,246.93,246.93,3300.0
2020-03-06 11:30:00,247.28,248.5,247.17,248.5,2700.0,247.28,248.5,247.17,248.5,2700.0
2020-03-06 11:35:00,248.3,248.3,247.24,247.8,2600.0,248.3,248.3,247.24,247.8,2600.0
2020-03-06 11:40:00,247.66,247.66,247.0,247.11,2000.0,247.66,247.66,247.0,247.11,2000.0
2020-03-06 11:45:00,246.85,246.85,245.81,245.89,1400.0,246.85,246.85,245.81,245.89,1400.0
2020-03-06 11:50:00,245.91,246.77,245.91,246.32,1371.0,245.91,246.77,245.91,246.32,1371.0
2020-03-06 11:55:00,246.48,247.14,246.27,246.49,1348.0,246.48,247.14,246.27,246.49,1348.0
2020-03-06 12:00:00,246.23,246.23,245.19,245.19,2044.0,246.23,246.23,245.19,245.19,2044.0
2020-03-06 12:05:00,245.11,245.11,244.71,244.83,3036.0,245.11,245.11,244.71,244.83,3036.0
2020-03-06 12:10:00,245.01,245.27,244.61,244.99,3600.0,245.01,245.27,244.61,244.99,3600.0
2020-03-06 12:15:00,245.22,245.39,245.08,245.09,1632.0,245.22,245.39,245.08,245.09,1632.0
2020-03-06 12:20:00,245.77,246.28,245.77,246.03,1225.0,245.77,246.28,245.77,246.03,1225.0
2020-03-06 12:25:00,245.93,246.13,245.7,245.7,900.0,245.93,246.13,245.7,245.7,900.0
2020-03-06 12:30:00,245.87,246.54,245.87,246.54,500.0,245.87,246.54,245.87,246.54,500.0
2020-03-06 12:35:00,246.85,247.49,246.66,247.17,3500.0,246.85,247.49,246.66,247.17,3500.0
2020-03-06 12:40:00,246.87,246.9,246.54,246.65,2000.0,246.87,246.9,246.54,246.65,2000.0
2020-03-06 12:45:00,246.93,247.08,246.54,246.54,800.0,246.93,247.08,246.54,246.54,800.0
2020-03-06 12:50:00,246.38,246.38,246.01,246.13,960.0,246.38,246.38,246.01,246.13,960.0
2020-03-06 12:55:00,246.16,246.65,246.02,246.42,3200.0,246.16,246.65,246.02,246.42,3200.0
2020-03-06 13:00:00,246.46,246.75,246.4,246.4,2900.0,246.46,246.75,246.4,246.4,2900.0
2020-03-06 13:05:00,246.7,246.7,245.88,245.89,880.0,246.7,246.7,245.88,245.89,880.0
2020-03-06 13:10:00,246.26,246.42,245.91,246.34,1918.0,246.26,246.42,245.91,246.34,1918.0
2020-03-06 13:15:00,246.28,246.46,246.2,246.31,1601.0,246.28,246.46,246.2,246.31,1601.0
2020-03-06 13:20:00,246.75,248.0,246.75,247.91,9001.0,246.75,248.0,246.75,247.91,9001.0
2020-03-06 13:25:00,247.62,247.79,246.66,246.81,8260.0,247.62,247.79,246.66,246.81,8260.0
2020-03-06 13:30:00,247.06,247.36,246.82,247.01,3645.0,247.06,247.36,246.82,247.01,3645.0
2020-03-06 13:35:00,247.06,247.06,246.52,246.81,9700.0,247.06,247.06,246.52,246.81,9700.0
2020-03-06 13:40:00,246.92,247.54,246.91,247.26,6924.0,246.92,247.54,246.91,247.26,6924.0
2020-03-06 13:45:00,247.3,247.46,246.21,246.56,7291.0,247.3,247.46,246.21,246.56,7291.0
2020-03-06 13:50:00,246.79,246.79,245.8,245.81,2500.0,246.79,246.79,245.8,245.81,2500.0
2020-03-06 13:55:00,245.69,245.83,245.64,245.64,700.0,245.69,245.83,245.64,245.64,700.0
2020-03-06 14:00:00,245.58,245.58,244.79,245.14,2000.0,245.58,245.58,244.79,245.14,2000.0
2020-03-06 14:05:00,245.37,245.73,244.67,245.14,1800.0,245.37,245.73,244.67,245.14,1800.0
2020-03-06 14:10:00,244.99,245.39,244.99,245.14,2500.0,244.99,245.39,244.99,245.14,2500.0
2020-03-06 14:15:00,245.3,245.32,244.9,245.32,900.0,245.3,245.32,244.9,245.32,900.0
2020-03-06 14:20:00,245.09,245.72,244.8,245.66,1400.0,245.09,245.72,244.8,245.66,1400.0
2020-03-06 14:25:00,245.87,246.66,245.81,246.04,2205.0,245.87,246.66,245.81,246.04,2205.0
2020-03-06 14:30:00,246.27,246.27,245.02,245.02,1100.0,246.27,246.27,245.02,245.02,1100.0
2020-03-06 14:35:00,244.56,244.7,244.33,244.63,2708.0,244.56,244.7,244.33,244.63,2708.0
2020-03-06 14:40:00,244.61,244.85,243.88,244.74,2900.0,244.61,244.85,243.88,244.74,2900.0
2020-03-06 14:45:00,244.99,245.21,244.25,244.33,2045.0,244.99,245.21,244.25,244.33,2045.0
2020-03-06 14:50:00,243.75,244.04,243.53,243.53,900.0,243.75,244.04,243.53,243.53,900.0
2020-03-06 14:55:00,243.6,244.4,243.6,244.09,2461.0,243.6,244.4,243.6,244.09,2461.0
2020-03-06 15:00:00,243.74,243.89,243.36,243.36,2100.0,243.74,243.89,243.36,243.36,2100.0
2020-03-06 15:05:00,243.17,243.73,243.17,243.4,1428.0,243.17,243.73,243.17,243.4,1428.0
2020-03-06 15:10:00,243.51,244.6,243.51,244.45,2479.0,243.51,244.6,243.51,244.45,2479.0
2020-03-06 15:15:00,244.29,245.72,244.29,245.37,2400.0,244.29,245.72,244.29,245.37,2400.0
2020-03-06 15:20:00,245.44,245.72,245.1,245.72,2030.0,245.44,245.72,245.1,245.72,2030.0
2020-03-06 15:25:00,245.68,246.14,245.17,245.23,1200.0,245.68,246.14,245.17,245.23,1200.0
2020-03-06 15:30:00,245.19,247.19,245.17,247.09,3668.0,245.19,247.19,245.17,247.09,3668.0
2020-03-06 15:35:00,247.51,247.57,246.53,246.53,3700.0,247.51,247.57,246.53,246.53,3700.0
2020-03-06 15:40:00,246.27,247.68,246.27,247.57,3902.0,246.27,247.68,246.27,247.57,3902.0
2020-03-06 15:45:00,247.77,248.29,247.45,248.21,5194.0,247.77,248.29,247.45,248.21,5194.0
2020-03-06 15:50:00,248.41,250.32,248.41,249.5,11545.0,248.41,250.32,248.41,249.5,11545.0
2020-03-06 15:55:00,249.38,250.79,249.35,249.89,29105.0,249.38,250.79,249.35,249.89,29105.0
2020-03-09 09:30:00,236.1,237.39,230.55,236.73,15398.0,236.1,237.39,230.55,236.73,15398.0
2020-03-09 09:35:00,236.73,236.73,236.73,236.73,0.0,236.73,236.73,236.73,236.73,0.0
2020-03-09 09:40:00,236.73,236.73,236.73,236.73,0.0,236.73,236.73,236.73,236.73,0.0
2020-03-09 09:45:00,236.73,237.99,236.73,236.85,9393.0,236.73,237.99,236.73,236.85,9393.0
2020-03-09 09:50:00,237.69,241.58,237.69,241.06,3335.0,237.69,241.58,237.69,241.06,3335.0
2020-03-09 09:55:00,241.0,242.1,241.0,241.92,3873.0,241.0,242.1,241.0,241.92,3873.0
2020-03-09 10:00:00,240.92,241.47,238.93,240.47,2515.0,240.92,241.47,238.93,240.47,2515.0
2020-03-09 10:05:00,240.29,241.9,239.71,241.9,7660.0,240.29,241.9,239.71,241.9,7660.0
2020-03-09 10:10:00,241.2,241.2,239.6,239.6,300.0,241.2,241.2,239.6,239.6,300.0
2020-03-09 10:15:00,240.68,242.75,240.68,242.75,9400.0,240.68,242.75,240.68,242.75,9400.0
2020-03-09 10:20:00,241.78,241.78,237.43,239.65,16250.0,241.78,241.78,237.43,239.65,16250.0
2020-03-09 10:25:00,239.66,241.21,239.15,240.84,5600.0,239.66,241.21,239.15,240.84,5600.0
2020-03-09 10:30:00,240.8,241.85,240.21,241.85,3827.0,240.8,241.85,240.21,241.85,3827.0
2020-03-09 10:35:00,241.53,243.43,239.81,242.6,11410.0,241.53,243.43,239.81,242.6,11410.0
2020-03-09 10:40:00,242.53,243.38,242.38,242.75,3932.0,242.53,243.38,242.38,242.75,3932.0
2020-03-09 10:45:00,242.74,243.03,240.68,240.68,22140.0,242.74,243.03,240.68,240.68,22140.0
2020-03-09 10:50:00,240.6,241.02,239.4,239.4,5350.0,240.6,241.02,239.4,239.4,5350.0
2020-03-09 10:55:00,239.93,240.52,238.55,238.55,7400.0,239.93,240.52,238.55,238.55,7400.0
2020-03-09 11:00:00,238.49,239.08,237.6,238.0,9623.0,238.49,239.08,237.6,238.0,9623.0
2020-03-09 11:05:00,237.97,238.64,237.87,238.24,9610.0,237.97,238.64,237.87,238.24,9610.0
2020-03-09 11:10:00,238.15,240.37,238.1,239.09,5054.0,238.15,240.37,238.1,239.09,5054.0
2020-03-09 11:15:00,239.9,241.31,239.9,240.89,5900.0,239.9,241.31,239.9,240.89,5900.0
2020-03-09 11:20:00,240.64,241.97,240.56,241.83,6001.0,240.64,241.97,240.56,241.83,6001.0
2020-03-09 11:25:00,242.63,242.63,240.88,241.21,2700.0,242.63,242.63,240.88,241.21,2700.0
2020-03-09 11:30:00,241.01,241.06,240.49,240.7,4742.0,241.01,241.06,240.49,240.7,4742.0
2020-03-09 11:35:00,240.4,243.07,240.4,242.81,4080.0,240.4,243.07,240.4,242.81,4080.0
2020-03-09 11:40:00,242.96,244.27,242.56,243.98,2393.0,242.96,244.27,242.56,243.98,2393.0
2020-03-09 11:45:00,244.08,244.65,243.81,244.56,2500.0,244.08,244.65,243.81,244.56,2500.0
2020-03-09 11:50:00,244.65,244.89,244.14,244.15,3247.0,244.65,244.89,244.14,244.15,3247.0
2020-03-09 11:55:00,244.38,244.97,243.8,244.77,3855.0,244.38,244.97,243.8,244.77,3855.0
2020-03-09 12:00:00,244.44,244.64,243.76,244.03,3293.0,244.44,244.64,243.76,244.03,3293.0
2020-03-09 12:05:00,244.66,245.98,244.66,245.53,4766.0,244.66,245.98,244.66,245.53,4766.0
2020-03-09 12:10:00,245.73,245.97,245.34,245.52,7051.0,245.73,245.97,245.34,245.52,7051.0
2020-03-09 12:15:00,245.66,245.71,244.93,245.06,2100.0,245.66,245.71,244.93,245.06,2100.0
2020-03-09 12:20:00,244.54,245.47,244.53,245.15,1800.0,244.54,245.47,244.53,245.15,1800.0
2020-03-09 12:25:00,245.08,245.45,244.61,244.82,4150.0,245.08,245.45,244.61,244.82,4150.0
2020-03-09 12:30:00,244.69,245.19,243.58,243.58,2700.0,244.69,245.19,243.58,243.58,2700.0
2020-03-09 12:35:00,243.63,244.18,243.05,243.94,3167.0,243.63,244.18,243.05,243.94,3167.0
2020-03-09 12:40:00,243.94,244.41,242.3,242.65,3107.0,243.94,244.41,242.3,242.65,3107.0
2020-03-09 12:45:00,242.61,243.1,242.3,242.3,2344.0,242.61,243.1,242.3,242.3,2344.0
2020-03-09 12:50:00,242.95,243.93,242.95,243.93,2410.0,242.95,243.93,242.95,243.93,2410.0
2020-03-09 12:55:00,243.51,244.97,243.51,244.92,1675.0,243.51,244.97,243.51,244.92,1675.0
2020-03-09 13:00:00,244.63,245.43,244.32,245.43,4562.0,244.63,245.43,244.32,245.43,4562.0
2020-03-09 13:05:00,244.81,245.27,244.0,245.05,3268.0,244.81,245.27,244.0,245.05,3268.0
2020-03-09 13:10:00,244.84,246.14,244.83,246.14,2905.0,244.84,246.14,244.83,246.14,2905.0
2020-03-09 13:15:00,245.97,246.21,245.34,245.48,2628.0,245.97,246.21,245.34,245.48,2628.0
2020-03-09 13:20:00,245.74,245.97,244.65,245.55,4374.0,245.74,245.97,244.65,245.55,4374.0
2020-03-09 13:25:00,245.74,245.9,244.95,245.54,9116.0,245.74,245.9,244.95,245.54,9116.0
2020-03-09 13:30:00,245.3,245.5,244.13,244.13,7308.0,245.3,245.5,244.13,244.13,7308.0
2020-03-09 13:35:00,244.22,244.37,243.76,243.94,4124.0,244.22,244.37,243.76,243.94,4124.0
2020-03-09 13:40:00,244.43,244.43,243.05,243.77,4078.0,244.43,244.43,243.05,243.77,4078.0
2020-03-09 13:45:00,243.92,244.68,243.72,244.68,6600.0,243.92,244.68,243.72,244.68,6600.0
2020-03-09 13:50:00,244.23,244.39,243.38,243.5,4194.0,244.23,244.39,243.38,243.5,4194.0
2020-03-09 13:55:00,243.39,245.04,243.39,244.6,5224.0,243.39,245.04,243.39,244.6,5224.0
2020-03-09 14:00:00,244.42,244.98,243.37,243.9,7522.0,244.42,244.98,243.37,243.9,7522.0
2020-03-09 14:05:00,243.91,244.73,243.46,243.83,5572.0,243.91,244.73,243.46,243.83,5572.0
2020-03-09 14:10:00,244.04,245.36,243.9,245.36,3730.0,244.04,245.36,243.9,245.36,3730.0
2020-03-09 14:15:00,245.73,246.21,245.0,245.67,2642.0,245.73,246.21,245.0,245.67,2642.0
2020-03-09 14:20:00,245.72,245.8,245.0,245.19,2135.0,245.72,245.8,245.0,245.19,2135.0
2020-03-09 14:25:00,245.47,245.47,244.0,244.39,4517.0,245.47,245.47,244.0,244.39,4517.0
2020-03-09 14:30:00,243.94,244.42,243.41,244.01,5980.0,243.94,244.42,243.41,244.01,5980.0
2020-03-09 14:35:00,243.67,244.33,242.92,244.22,3430.0,243.67,244.33,242.92,244.22,3430.0
2020-03-09 14:40:00,244.24,244.24,241.84,242.35,14320.0,244.24,244.24,241.84,242.35,14320.0
2020-03-09 14:45:00,242.32,243.63,242.17,242.48,4313.0,242.32,243.63,242.17,242.48,4313.0
2020-03-09 14:50:00,242.87,244.49,242.87,244.48,3671.0,242.87,244.49,242.87,244.48,3671.0
2020-03-09 14:55:00,244.49,245.29,243.87,244.16,5604.0,244.49,245.29,243.87,244.16,5604.0
2020-03-09 15:00:00,244.19,245.37,243.41,245.37,5336.0,244.19,245.37,243.41,245.37,5336.0
2020-03-09 15:05:00,245.19,246.16,244.47,244.47,4758.0,245.19,246.16,244.47,244.47,4758.0
2020-03-09 15:10:00,243.66,243.94,242.68,243.16,7302.0,243.66,243.94,242.68,243.16,7302.0
2020-03-09 15:15:00,243.01,244.22,243.0,243.19,5402.0,243.01,244.22,243.0,243.19,5402.0
2020-03-09 15:20:00,242.92,244.47,242.56,244.4,4201.0,242.92,244.47,242.56,244.4,4201.0
2020-03-09 15:25:00,244.53,245.35,244.34,244.34,3314.0,244.53,245.35,244.34,244.34,3314.0
2020-03-09 15:30:00,244.62,244.62,243.66,244.27,9646.0,244.62,244.62,243.66,244.27,9646.0
2020-03-09 15:35:00,244.35,245.29,244.35,245.06,5940.0,244.35,245.29,244.35,245.06,5940.0
2020-03-09 15:40:00,245.28,245.82,244.73,245.11,6727.0,245.28,245.82,244.73,245.11,6727.0
2020-03-09 15:45:00,244.95,246.34,244.19,245.86,9521.0,244.95,246.34,244.19,245.86,9521.0
2020-03-09 15:50:00,245.68,245.68,243.72,245.39,31937.0,245.68,245.68,243.72,245.39,31937.0
2020-03-09 15:55:00,244.94,245.17,242.72,242.89,50902.0,244.94,245.17,242.72,242.89,50902.0
2020-03-10 09:30:00,251.99,251.99,247.11,248.43,10706.0,251.99,251.99,247.11,248.43,10706.0
2020-03-10 09:35:00,247.51,248.46,245.36,246.78,3302.0,247.51,248.46,245.36,246.78,3302.0
2020-03-10 09:40:00,246.61,247.91,246.1,247.91,3000.0,246.61,247.91,246.1,247.91,3000.0
2020-03-10 09:45:00,247.72,248.5,246.91,248.17,7287.0,247.72,248.5,246.91,248.17,7287.0
2020-03-10 09:50:00,248.08,248.6,247.8,248.21,2464.0,248.08,248.6,247.8,248.21,2464.0
2020-03-10 09:55:00,248.74,250.19,248.65,249.51,3400.0,248.74,250.19,248.65,249.51,3400.0
2020-03-10 10:00:00,249.76,250.81,248.96,250.73,2836.0,249.76,250.81,248.96,250.73,2836.0
2020-03-10 10:05:00,250.31,251.98,250.0,251.35,5584.0,250.31,251.98,250.0,251.35,5584.0
2020-03-10 10:10:00,251.68,251.71,251.28,251.34,3900.0,251.68,251.71,251.28,251.34,3900.0
2020-03-10 10:15:00,251.79,251.91,250.57,250.86,3877.0,251.79,251.91,250.57,250.86,3877.0
2020-03-10 10:20:00,251.25,251.5,250.0,251.18,6200.0,251.25,251.5,250.0,251.18,6200.0
2020-03-10 10:25:00,250.77,250.77,249.48,249.62,3284.0,250.77,250.77,249.48,249.62,3284.0
2020-03-10 10:30:00,249.96,249.96,249.21,249.81,2000.0,249.96,249.96,249.21,249.81,2000.0
2020-03-10 10:35:00,250.03,250.37,248.49,248.49,6500.0,250.03,250.37,248.49,248.49,6500.0
2020-03-10 10:40:00,248.44,248.71,247.03,248.24,3750.0,248.44,248.71,247.03,248.24,3750.0
2020-03-10 10:45:00,247.43,247.43,245.47,245.47,1400.0,247.43,247.43,245.47,245.47,1400.0
2020-03-10 10:50:00,245.88,246.31,244.71,244.71,10783.0,245.88,246.31,244.71,244.71,10783.0
2020-03-10 10:55:00,245.0,246.01,245.0,245.16,2076.0,245.0,246.01,245.0,245.16,2076.0
2020-03-10 11:00:00,245.01,245.83,244.62,245.37,4753.0,245.01,245.83,244.62,245.37,4753.0
2020-03-10 11:05:00,245.84,246.34,245.43,246.2,4938.0,245.84,246.34,245.43,246.2,4938.0
2020-03-10 11:10:00,246.73,246.73,244.87,244.87,1507.0,246.73,246.73,244.87,244.87,1507.0
2020-03-10 11:15:00,244.44,245.06,244.44,244.54,1800.0,244.44,245.06,244.44,244.54,1800.0
2020-03-10 11:20:00,244.41,244.54,242.98,243.07,2200.0,244.41,244.54,242.98,243.07,2200.0
2020-03-10 11:25:00,242.46,243.77,242.0,242.29,5085.0,242.46,243.77,242.0,242.29,5085.0
2020-03-10 11:30:00,242.48,242.88,241.35,241.91,3065.0,242.48,242.88,241.35,241.91,3065.0
2020-03-10 11:35:00,241.75,242.69,241.42,242.69,2227.0,241.75,242.69,241.42,242.69,2227.0
2020-03-10 11:40:00,242.48,244.43,242.38,244.26,1816.0,242.48,244.43,242.38,244.26,1816.0
2020-03-10 11:45:00,245.31,246.0,245.18,245.51,2365.0,245.31,246.0,245.18,245.51,2365.0
2020-03-10 11:50:00,245.17,245.17,243.52,243.82,1500.0,245.17,245.17,243.52,243.82,1500.0
2020-03-10 11:55:00,243.6,244.37,243.16,243.75,3808.0,243.6,244.37,243.16,243.75,3808.0
2020-03-10 12:00:00,244.17,245.85,244.17,245.21,3798.0,244.17,245.85,244.17,245.21,3798.0
2020-03-10 12:05:00,245.53,246.57,245.2,246.57,1608.0,245.53,246.57,245.2,246.57,1608.0
2020-03-10 12:10:00,246.98,248.0,246.97,247.85,1650.0,246.98,248.0,246.97,247.85,1650.0
2020-03-10 12:15:00,248.31,248.52,247.76,248.38,1253.0,248.31,248.52,247.76,248.38,1253.0
2020-03-10 12:20:00,248.38,248.38,246.67,247.13,2150.0,248.38,248.38,246.67,247.13,2150.0
2020-03-10 12:25:00,247.06,247.31,246.28,246.28,1250.0,247.06,247.31,246.28,246.28,1250.0
2020-03-10 12:30:00,245.49,245.49,243.88,244.05,2300.0,245.49,245.49,243.88,244.05,2300.0
2020-03-10 12:35:00,243.94,245.04,243.94,244.85,1500.0,243.94,245.04,243.94,244.85,1500.0
2020-03-10 12:40:00,244.93,245.06,244.5,245.02,1700.0,244.93,245.06,244.5,245.02,1700.0
2020-03-10 12:45:00,245.82,245.94,245.71,245.85,1573.0,245.82,245.94,245.71,245.85,1573.0
2020-03-10 12:50:00,245.76,247.06,245.45,247.06,1942.0,245.76,247.06,245.45,247.06,1942.0
2020-03-10 12:55:00,247.27,247.27,246.05,246.06,1555.0,247.27,247.27,246.05,246.06,1555.0
2020-03-10 13:00:00,246.0,246.0,244.95,245.37,2440.0,246.0,246.0,244.95,245.37,2440.0
2020-03-10 13:05:00,245.84,245.85,245.84,245.84,100.0,245.84,245.85,245.84,245.84,100.0
2020-03-10 13:10:00,246.87,247.16,246.41,247.01,1200.0,246.87,247.16,246.41,247.01,1200.0
2020-03-10 13:15:00,247.06,247.84,246.74,247.84,700.0,247.06,247.84,246.74,247.84,700.0
2020-03-10 13:20:00,247.99,248.43,247.8,248.28,2949.0,247.99,248.43,247.8,248.28,2949.0
2020-03-10 13:25:00,247.44,247.62,246.47,246.65,1100.0,247.44,247.62,246.47,246.65,1100.0
2020-03-10 13:30:00,247.18,247.33,246.4,246.93,5517.0,247.18,247.33,246.4,246.93,5517.0
2020-03-10 13:35:00,247.29,247.29,246.0,246.0,1300.0,247.29,247.29,246.0,246.0,1300.0
2020-03-10 13:40:00,246.9,246.91,245.74,246.31,2472.0,246.9,246.91,245.74,246.31,2472.0
2020-03-10 13:45:00,246.11,246.11,245.0,245.36,1100.0,246.11,246.11,245.0,245.36,1100.0
2020-03-10 13:50:00,245.3,245.3,244.27,244.48,2455.0,245.3,245.3,244.27,244.48,2455.0
2020-03-10 13:55:00,244.53,244.8,244.01,244.21,1900.0,244.53,244.8,244.01,244.21,1900.0
2020-03-10 14:00:00,244.28,244.28,243.39,243.77,2500.0,244.28,244.28,243.39,243.77,2500.0
2020-03-10 14:05:00,243.51,245.06,243.25,244.84,3100.0,243.51,245.06,243.25,244.84,3100.0
2020-03-10 14:10:00,244.95,245.4,244.74,245.4,700.0,244.95,245.4,244.74,245.4,700.0
2020-03-10 14:15:00,245.15,245.26,244.76,244.89,1750.0,245.15,245.26,244.76,244.89,1750.0
2020-03-10 14:20:00,244.86,245.34,243.49,243.54,2951.0,244.86,245.34,243.49,243.54,2951.0
2020-03-10 14:25:00,244.25,245.28,243.59,245.28,1319.0,244.25,245.28,243.59,245.28,1319.0
2020-03-10 14:30:00,245.07,246.54,245.07,246.54,1600.0,245.07,246.54,245.07,246.54,1600.0
2020-03-10 14:35:00,246.54,247.04,246.5,246.74,1341.0,246.54,247.04,246.5,246.74,1341.0
2020-03-10 14:40:00,246.75,248.22,246.38,247.92,1700.0,246.75,248.22,246.38,247.92,1700.0
2020-03-10 14:45:00,248.06,249.83,248.06,249.29,800.0,248.06,249.83,248.06,249.29,800.0
2020-03-10 14:50:00,248.64,249.64,248.62,249.11,1900.0,248.64,249.64,248.62,249.11,1900.0
2020-03-10 14:55:00,249.1,249.82,248.63,249.45,6545.0,249.1,249.82,248.63,249.45,6545.0
2020-03-10 15:00:00,249.75,250.95,248.84,250.81,6235.0,249.75,250.95,248.84,250.81,6235.0
2020-03-10 15:05:00,250.92,251.53,250.22,250.24,5506.0,250.92,251.53,250.22,250.24,5506.0
2020-03-10 15:10:00,250.68,251.2,250.24,251.05,4208.0,250.68,251.2,250.24,251.05,4208.0
2020-03-10 15:15:00,250.82,252.39,250.69,252.3,7265.0,250.82,252.39,250.69,252.3,7265.0
2020-03-10 15:20:00,252.05,252.92,251.65,252.25,3040.0,252.05,252.92,251.65,252.25,3040.0
2020-03-10 15:25:00,251.53,251.65,250.44,251.09,3081.0,251.53,251.65,250.44,251.09,3081.0
2020-03-10 15:30:00,251.46,252.66,250.24,251.9,3452.0,251.46,252.66,250.24,251.9,3452.0
2020-03-10 15:35:00,251.37,252.96,251.37,252.96,4011.0,251.37,252.96,251.37,252.96,4011.0
2020-03-10 15:40:00,252.71,254.01,252.43,253.3,6190.0,252.71,254.01,252.43,253.3,6190.0
2020-03-10 15:45:00,253.33,254.87,253.32,254.28,7970.0,253.33,254.87,253.32,254.28,7970.0
2020-03-10 15:50:00,254.46,255.92,254.36,255.85,17931.0,254.46,255.92,254.36,255.85,17931.0
2020-03-10 15:55:00,255.58,256.0,254.4,255.35,36542.0,255.58,256.0,254.4,255.35,36542.0
2020-03-11 09:30:00,245.59,248.11,245.11,247.07,13601.0,245.59,248.11,245.11,247.07,13601.0
2020-03-11 09:35:00,248.31,248.39,246.78,247.46,3900.0,248.31,248.39,246.78,247.46,3900.0
2020-03-11 09:40:00,245.46,247.85,245.44,247.85,1400.0,245.46,247.85,245.44,247.85,1400.0
2020-03-11 09:45:00,247.37,248.5,246.72,247.24,4100.0,247.37,248.5,246.72,247.24,4100.0
2020-03-11 09:50:00,246.83,249.33,246.54,249.21,2200.0,246.83,249.33,246.54,249.21,2200.0
2020-03-11 09:55:00,250.12,250.72,249.37,249.37,2611.0,250.12,250.72,249.37,249.37,2611.0
2020-03-11 10:00:00,249.48,251.39,249.48,251.37,2719.0,249.48,251.39,249.48,251.37,2719.0
2020-03-11 10:05:00,251.39,252.14,251.37,252.14,990.0,251.39,252.14,251.37,252.14,990.0
2020-03-11 10:10:00,252.64,252.64,250.57,250.58,3000.0,252.64,252.64,250.57,250.58,3000.0
2020-03-11 10:15:00,250.26,250.96,249.9,250.3,2700.0,250.26,250.96,249.9,250.3,2700.0
2020-03-11 10:20:00,250.47,251.11,250.36,250.79,1955.0,250.47,251.11,250.36,250.79,1955.0
2020-03-11 10:25:00,251.02,251.22,250.26,250.72,700.0,251.02,251.22,250.26,250.72,700.0
2020-03-11 10:30:00,251.03,251.1,249.92,251.1,2000.0,251.03,251.1,249.92,251.1,2000.0
2020-03-11 10:35:00,250.77,250.87,249.93,250.11,2000.0,250.77,250.87,249.93,250.11,2000.0
2020-03-11 10:40:00,249.77,250.02,249.09,249.74,3368.0,249.77,250.02,249.09,249.74,3368.0
2020-03-11 10:45:00,249.95,250.96,248.92,248.92,2000.0,249.95,250.96,248.92,248.92,2000.0
2020-03-11 10:50:00,248.93,249.57,248.5,249.21,2793.0,248.93,249.57,248.5,249.21,2793.0
2020-03-11 10:55:00,249.37,249.64,248.55,249.53,2592.0,249.37,249.64,248.55,249.53,2592.0
2020-03-11 11:00:00,250.12,250.5,249.66,249.71,4130.0,250.12,250.5,249.66,249.71,4130.0
2020-03-11 11:05:00,249.87,249.99,248.02,249.99,4066.0,249.87,249.99,248.02,249.99,4066.0
2020-03-11 11:10:00,249.78,250.23,249.08,250.23,2149.0,249.78,250.23,249.08,250.23,2149.0
2020-03-11 11:15:00,250.07,250.07,248.62,248.62,2900.0,250.07,250.07,248.62,248.62,2900.0
2020-03-11 11:20:00,248.49,248.67,247.17,247.41,1770.0,248.49,248.67,247.17,247.41,1770.0
2020-03-11 11:25:00,247.36,248.03,246.6,247.3,5852.0,247.36,248.03,246.6,247.3,5852.0
2020-03-11 11:30:00,247.04,248.03,247.03,247.89,1641.0,247.04,248.03,247.03,247.89,1641.0
2020-03-11 11:35:00,247.91,248.08,247.51,247.51,2897.0,247.91,248.08,247.51,247.51,2897.0
2020-03-11 11:40:00,247.98,247.98,246.94,247.31,7443.0,247.98,247.98,246.94,247.31,7443.0
2020-03-11 11:45:00,247.24,247.3,245.14,246.81,2300.0,247.24,247.3,245.14,246.81,2300.0
2020-03-11 11:50:00,246.81,247.38,246.73,246.73,4000.0,246.81,247.38,246.73,246.73,4000.0
2020-03-11 11:55:00,246.15,246.76,246.15,246.43,5110.0,246.15,246.76,246.15,246.43,5110.0
2020-03-11 12:00:00,246.15,246.41,245.47,246.4,9343.0,246.15,246.41,245.47,246.4,9343.0
2020-03-11 12:05:00,246.02,246.35,245.56,246.04,4000.0,246.02,246.35,245.56,246.04,4000.0
2020-03-11 12:10:00,246.56,247.92,246.56,247.46,1586.0,246.56,247.92,246.56,247.46,1586.0
2020-03-11 12:15:00,247.66,248.28,247.22,248.28,2908.0,247.66,248.28,247.22,248.28,2908.0
2020-03-11 12:20:00,248.11,248.11,247.31,247.61,1742.0,248.11,248.11,247.31,247.61,1742.0
2020-03-11 12:25:00,247.55,247.58,246.24,246.39,3300.0,247.55,247.58,246.24,246.39,3300.0
2020-03-11 12:30:00,245.9,246.53,245.78,246.01,1100.0,245.9,246.53,245.78,246.01,1100.0
2020-03-11 12:35:00,245.96,246.5,245.19,245.19,800.0,245.96,246.5,245.19,245.19,800.0
2020-03-11 12:40:00,245.65,245.9,244.47,244.8,1919.0,245.65,245.9,244.47,244.8,1919.0
2020-03-11 12:45:00,245.06,245.06,244.07,244.54,1850.0,245.06,245.06,244.07,244.54,1850.0
2020-03-11 12:50:00,244.79,245.66,244.29,244.91,3500.0,244.79,245.66,244.29,244.91,3500.0
2020-03-11 12:55:00,244.51,245.07,244.31,245.07,1965.0,244.51,245.07,244.31,245.07,1965.0
2020-03-11 13:00:00,244.62,244.86,244.14,244.73,2337.0,244.62,244.86,244.14,244.73,2337.0
2020-03-11 13:05:00,244.51,245.15,244.32,244.65,2809.0,244.51,245.15,244.32,244.65,2809.0
2020-03-11 13:10:00,244.49,245.3,244.36,245.28,1598.0,244.49,245.3,244.36,245.28,1598.0
2020-03-11 13:15:00,245.41,245.63,245.17,245.59,1001.0,245.41,245.63,245.17,245.59,1001.0
2020-03-11 13:20:00,246.31,246.35,245.97,245.97,2294.0,246.31,246.35,245.97,245.97,2294.0
2020-03-11 13:25:00,246.59,247.47,246.59,247.47,1200.0,246.59,247.47,246.59,247.47,1200.0
2020-03-11 13:30:00,247.61,247.69,247.14,247.14,1600.0,247.61,247.69,247.14,247.14,1600.0
2020-03-11 13:35:00,247.14,247.33,246.99,247.19,2300.0,247.14,247.33,246.99,247.19,2300.0
2020-03-11 13:40:00,247.01,247.21,246.72,246.84,1757.0,247.01,247.21,246.72,246.84,1757.0
2020-03-11 13:45:00,246.93,248.37,246.93,248.11,3900.0,246.93,248.37,246.93,248.11,3900.0
2020-03-11 13:50:00,247.55,247.55,247.08,247.08,400.0,247.55,247.55,247.08,247.08,400.0
2020-03-11 13:55:00,247.85,248.11,247.36,247.36,1200.0,247.85,248.11,247.36,247.36,1200.0
2020-03-11 14:00:00,247.63,247.72,246.35,246.35,2503.0,247.63,247.72,246.35,246.35,2503.0
2020-03-11 14:05:00,246.86,247.08,246.52,246.66,3032.0,246.86,247.08,246.52,246.66,3032.0
2020-03-11 14:10:00,246.3,246.76,246.3,246.47,1400.0,246.3,246.76,246.3,246.47,1400.0
2020-03-11 14:15:00,246.35,246.9,246.33,246.42,1200.0,246.35,246.9,246.33,246.42,1200.0
2020-03-11 14:20:00,246.51,246.57,245.9,245.96,2151.0,246.51,246.57,245.9,245.96,2151.0
2020-03-11 14:25:00,246.05,246.93,246.05,246.31,550.0,246.05,246.93,246.05,246.31,550.0
2020-03-11 14:30:00,246.81,247.72,246.48,246.51,3226.0,246.81,247.72,246.48,246.51,3226.0
2020-03-11 14:35:00,246.88,247.47,246.34,247.29,1500.0,246.88,247.47,246.34,247.29,1500.0
2020-03-11 14:40:00,247.25,247.56,246.25,246.65,3920.0,247.25,247.56,246.25,246.65,3920.0
2020-03-11 14:45:00,246.6,247.68,246.6,247.02,2625.0,246.6,247.68,246.6,247.02,2625.0
2020-03-11 14:50:00,246.76,247.16,246.17,246.4,3358.0,246.76,247.16,246.17,246.4,3358.0
2020-03-11 14:55:00,246.4,247.58,246.25,246.25,7405.0,246.4,247.58,246.25,246.25,7405.0
2020-03-11 15:00:00,246.29,247.2,245.3,245.3,11528.0,246.29,247.2,245.3,245.3,11528.0
2020-03-11 15:05:00,245.01,245.09,243.86,244.24,8579.0,245.01,245.09,243.86,244.24,8579.0
2020-03-11 15:10:00,244.08,244.57,243.57,243.99,8101.0,244.08,244.57,243.57,243.99,8101.0
2020-03-11 15:15:00,243.79,244.74,243.37,244.04,4736.0,243.79,244.74,243.37,244.04,4736.0
2020-03-11 15:20:00,244.36,244.86,243.39,243.55,4914.0,244.36,244.86,243.39,243.55,4914.0
2020-03-11 15:25:00,243.85,245.58,243.84,245.46,3128.0,243.85,245.58,243.84,245.46,3128.0
2020-03-11 15:30:00,245.87,247.39,245.85,247.22,3700.0,245.87,247.39,245.85,247.22,3700.0
2020-03-11 15:35:00,247.14,248.09,246.69,248.09,3953.0,247.14,248.09,246.69,248.09,3953.0
2020-03-11 15:40:00,248.45,248.49,247.1,247.18,5377.0,248.45,248.49,247.1,247.18,5377.0
2020-03-11 15:45:00,247.64,248.54,246.72,248.03,8532.0,247.64,248.54,246.72,248.03,8532.0
2020-03-11 15:50:00,247.96,248.17,245.48,245.77,40626.0,247.96,248.17,245.48,245.77,40626.0
2020-03-11 15:55:00,245.6,246.49,245.46,245.58,28722.0,245.6,246.49,245.46,245.58,28722.0
2020-03-12 09:30:00,230.16,233.5,225.75,231.89,29191.0,230.16,233.5,225.75,231.89,29191.0
2020-03-12 09:35:00,232.85,233.15,231.89,233.15,2200.0,232.85,233.15,231.89,233.15,2200.0
2020-03-12 09:40:00,233.15,233.15,233.15,233.15,0.0,233.15,233.15,233.15,233.15,0.0
2020-03-12 09:45:00,233.15,233.15,233.15,233.15,0.0,233.15,233.15,233.15,233.15,0.0
2020-03-12 09:50:00,228.63,230.27,227.37,229.98,7328.0,228.63,230.27,227.37,229.98,7328.0
2020-03-12 09:55:00,228.68,235.45,228.68,235.01,15713.0,228.68,235.45,228.68,235.01,15713.0
2020-03-12 10:00:00,235.87,236.16,230.93,233.71,9505.0,235.87,236.16,230.93,233.71,9505.0
2020-03-12 10:05:00,235.02,239.0,235.02,237.05,13824.0,235.02,239.0,235.02,237.05,13824.0
2020-03-12 10:10:00,236.01,237.96,234.01,236.94,9329.0,236.01,237.96,234.01,236.94,9329.0
2020-03-12 10:15:00,237.84,238.85,236.95,237.89,5754.0,237.84,238.85,236.95,237.89,5754.0
2020-03-12 10:20:00,238.05,238.05,236.49,237.39,6893.0,238.05,238.05,236.49,237.39,6893.0
2020-03-12 10:25:00,237.78,238.54,237.59,238.09,1700.0,237.78,238.54,237.59,238.09,1700.0
2020-03-12 10:30:00,237.7,240.15,237.5,240.09,4300.0,237.7,240.15,237.5,240.09,4300.0
2020-03-12 10:35:00,240.39,240.5,238.61,238.84,5588.0,240.39,240.5,238.61,238.84,5588.0
2020-03-12 10:40:00,238.66,239.0,237.69,238.38,9271.0,238.66,239.0,237.69,238.38,9271.0
2020-03-12 10:45:00,238.48,241.99,238.48,240.0,9812.0,238.48,241.99,238.48,240.0,9812.0
2020-03-12 10:50:00,240.3,241.9,240.04,241.63,18632.0,240.3,241.9,240.04,241.63,18632.0
2020-03-12 10:55:00,241.26,241.61,240.71,241.21,6080.0,241.26,241.61,240.71,241.21,6080.0
2020-03-12 11:00:00,241.27,241.42,239.31,239.67,12323.0,241.27,241.42,239.31,239.67,12323.0
2020-03-12 11:05:00,239.91,240.0,238.29,238.32,11851.0,239.91,240.0,238.29,238.32,11851.0
2020-03-12 11:10:00,238.25,238.32,237.45,237.66,3803.0,238.25,238.32,237.45,237.66,3803.0
2020-03-12 11:15:00,238.37,238.6,237.22,237.81,4736.0,238.37,238.6,237.22,237.81,4736.0
2020-03-12 11:20:00,238.08,238.08,237.06,237.9,2520.0,238.08,238.08,237.06,237.9,2520.0
2020-03-12 11:25:00,237.6,238.05,237.36,237.81,4246.0,237.6,238.05,237.36,237.81,4246.0
2020-03-12 11:30:00,237.75,239.42,237.55,237.58,4401.0,237.75,239.42,237.55,237.58,4401.0
2020-03-12 11:35:00,238.23,238.34,237.47,237.77,2085.0,238.23,238.34,237.47,237.77,2085.0
2020-03-12 11:40:00,238.18,238.89,237.57,238.57,5263.0,238.18,238.89,237.57,238.57,5263.0
2020-03-12 11:45:00,238.64,238.71,237.93,238.7,2198.0,238.64,238.71,237.93,238.7,2198.0
2020-03-12 11:50:00,238.0,238.43,236.94,238.39,4000.0,238.0,238.43,236.94,238.39,4000.0
2020-03-12 11:55:00,238.45,239.85,238.45,239.31,3452.0,238.45,239.85,238.45,239.31,3452.0
2020-03-12 12:00:00,239.07,239.09,237.76,237.98,7350.0,239.07,239.09,237.76,237.98,7350.0
2020-03-12 12:05:00,237.77,238.28,237.41,237.5,6752.0,237.77,238.28,237.41,237.5,6752.0
2020-03-12 12:10:00,237.5,237.69,236.1,237.11,5326.0,237.5,237.69,236.1,237.11,5326.0
2020-03-12 12:15:00,237.14,238.19,236.69,237.72,15884.0,237.14,238.19,236.69,237.72,15884.0
2020-03-12 12:20:00,237.75,239.63,237.05,239.63,13341.0,237.75,239.63,237.05,239.63,13341.0
2020-03-12 12:25:00,239.4,239.4,238.23,238.23,4185.0,239.4,239.4,238.23,238.23,4185.0
2020-03-12 12:30:00,238.04,238.6,237.79,238.29,8394.0,238.04,238.6,237.79,238.29,8394.0
2020-03-12 12:35:00,238.37,238.41,237.88,238.23,4783.0,238.37,238.41,237.88,238.23,4783.0
2020-03-12 12:40:00,238.21,238.66,237.64,238.66,10152.0,238.21,238.66,237.64,238.66,10152.0
2020-03-12 12:45:00,239.13,239.73,237.75,238.01,3429.0,239.13,239.73,237.75,238.01,3429.0
2020-03-12 12:50:00,238.28,242.92,237.75,242.15,4676.0,238.28,242.92,237.75,242.15,4676.0
2020-03-12 12:55:00,242.14,246.57,242.08,245.66,4527.0,242.14,246.57,242.08,245.66,4527.0
2020-03-12 13:00:00,244.72,246.5,242.44,246.19,8261.0,244.72,246.5,242.44,246.19,8261.0
2020-03-12 13:05:00,246.63,246.65,242.25,244.62,3787.0,246.63,246.65,242.25,244.62,3787.0
2020-03-12 13:10:00,244.42,244.42,241.67,242.27,2337.0,244.42,244.42,241.67,242.27,2337.0
2020-03-12 13:15:00,242.04,243.62,241.39,243.58,4662.0,242.04,243.62,241.39,243.58,4662.0
2020-03-12 13:20:00,243.84,245.28,243.27,244.54,6614.0,243.84,245.28,243.27,244.54,6614.0
2020-03-12 13:25:00,245.38,245.51,242.91,245.48,3600.0,245.38,245.51,242.91,245.48,3600.0
2020-03-12 13:30:00,245.67,246.67,242.11,242.11,4640.0,245.67,246.67,242.11,242.11,4640.0
2020-03-12 13:35:00,242.8,243.0,239.4,239.49,1870.0,242.8,243.0,239.4,239.49,1870.0
2020-03-12 13:40:00,238.99,239.96,238.89,239.96,4274.0,238.99,239.96,238.89,239.96,4274.0
2020-03-12 13:45:00,239.73,242.01,238.68,240.79,7616.0,239.73,242.01,238.68,240.79,7616.0
2020-03-12 13:50:00,241.22,241.95,239.02,240.25,3818.0,241.22,241.95,239.02,240.25,3818.0
2020-03-12 13:55:00,240.5,241.16,239.28,241.16,2825.0,240.5,241.16,239.28,241.16,2825.0
2020-03-12 14:00:00,240.53,240.89,239.14,240.25,3074.0,240.53,240.89,239.14,240.25,3074.0
2020-03-12 14:05:00,240.67,241.01,238.89,240.03,3600.0,240.67,241.01,238.89,240.03,3600.0
2020-03-12 14:10:00,240.3,240.65,237.35,238.11,14095.0,240.3,240.65,237.35,238.11,14095.0
2020-03-12 14:15:00,237.76,238.54,236.45,236.45,3361.0,237.76,238.54,236.45,236.45,3361.0
2020-03-12 14:20:00,236.86,237.51,236.28,236.5,8134.0,236.86,237.51,236.28,236.5,8134.0
2020-03-12 14:25:00,236.65,238.74,235.91,237.52,7733.0,236.65,238.74,235.91,237.52,7733.0
2020-03-12 14:30:00,237.55,238.53,236.84,237.72,13111.0,237.55,238.53,236.84,237.72,13111.0
2020-03-12 14:35:00,237.75,237.75,236.7,237.62,10488.0,237.75,237.75,236.7,237.62,10488.0
2020-03-12 14:40:00,237.43,238.38,237.1,237.64,8072.0,237.43,238.38,237.1,237.64,8072.0
2020-03-12 14:45:00,238.06,241.19,237.82,241.19,6008.0,238.06,241.19,237.82,241.19,6008.0
2020-03-12 14:50:00,240.47,240.85,238.34,238.34,3520.0,240.47,240.85,238.34,238.34,3520.0
2020-03-12 14:55:00,238.34,239.3,236.81,236.98,8345.0,238.34,239.3,236.81,236.98,8345.0
2020-03-12 15:00:00,236.98,238.01,236.98,238.01,9238.0,236.98,238.01,236.98,238.01,9238.0
2020-03-12 15:05:00,237.52,239.77,237.12,239.77,9377.0,237.52,239.77,237.12,239.77,9377.0
2020-03-12 15:10:00,240.32,240.55,238.02,238.09,7219.0,240.32,240.55,238.02,238.09,7219.0
2020-03-12 15:15:00,238.01,239.68,237.63,238.61,11113.0,238.01,239.68,237.63,238.61,11113.0
2020-03-12 15:20:00,238.81,238.85,236.44,237.27,11832.0,238.81,238.85,236.44,237.27,11832.0
2020-03-12 15:25:00,237.06,237.59,235.85,235.85,7435.0,237.06,237.59,235.85,235.85,7435.0
2020-03-12 15:30:00,236.07,237.48,236.03,236.47,21699.0,236.07,237.48,236.03,236.47,21699.0
2020-03-12 15:35:00,236.85,237.19,236.01,237.19,8428.0,236.85,237.19,236.01,237.19,8428.0
2020-03-12 15:40:00,237.24,239.37,237.24,238.33,24568.0,237.24,239.37,237.24,238.33,24568.0
2020-03-12 15:45:00,237.8,238.94,237.72,237.74,31519.0,237.8,238.94,237.72,237.74,31519.0
2020-03-12 15:50:00,238.47,240.43,237.68,239.79,81674.0,238.47,240.43,237.68,239.79,81674.0
2020-03-12 15:55:00,239.79,241.21,239.69,241.07,135991.0,239.79,241.21,239.69,241.07,135991.0
2020-03-13 09:30:00,243.51,248.0,242.77,244.49,15946.0,243.51,248.0,242.77,244.49,15946.0
2020-03-13 09:35:00,243.39,245.52,242.21,243.16,5744.0,243.39,245.52,242.21,243.16,5744.0
2020-03-13 09:40:00,242.31,244.34,240.56,243.51,7798.0,242.31,244.34,240.56,243.51,7798.0
2020-03-13 09:45:00,243.8,244.71,242.02,243.32,5008.0,243.8,244.71,242.02,243.32,5008.0
2020-03-13 09:50:00,243.03,243.03,238.33,238.33,5115.0,243.03,243.03,238.33,238.33,5115.0
2020-03-13 09:55:00,238.5,239.93,236.76,239.17,11726.0,238.5,239.93,236.76,239.17,11726.0
2020-03-13 10:00:00,239.13,239.13,235.11,235.12,7127.0,239.13,239.13,235.11,235.12,7127.0
2020-03-13 10:05:00,233.64,234.39,230.33,232.8,10252.0,233.64,234.39,230.33,232.8,10252.0
2020-03-13 10:10:00,231.79,234.46,231.23,232.63,7002.0,231.79,234.46,231.23,232.63,7002.0
2020-03-13 10:15:00,233.79,235.69,232.94,235.69,5346.0,233.79,235.69,232.94,235.69,5346.0
2020-03-13 10:20:00,237.08,238.63,236.1,236.1,5119.0,237.08,238.63,236.1,236.1,5119.0
2020-03-13 10:25:00,236.62,236.72,235.02,235.19,2816.0,236.62,236.72,235.02,235.19,2816.0
2020-03-13 10:30:00,234.69,235.3,233.29,233.29,5080.0,234.69,235.3,233.29,233.29,5080.0
2020-03-13 10:35:00,233.09,233.62,232.53,233.01,4677.0,233.09,233.62,232.53,233.01,4677.0
2020-03-13 10:40:00,232.61,234.19,232.42,233.43,13567.0,232.61,234.19,232.42,233.43,13567.0
2020-03-13 10:45:00,233.67,234.54,233.17,233.71,5792.0,233.67,234.54,233.17,233.71,5792.0
2020-03-13 10:50:00,233.38,234.32,232.96,233.61,9713.0,233.38,234.32,232.96,233.61,9713.0
2020-03-13 10:55:00,233.93,233.93,231.44,232.03,9892.0,233.93,233.93,231.44,232.03,9892.0
2020-03-13 11:00:00,232.27,234.09,231.62,233.96,2610.0,232.27,234.09,231.62,233.96,2610.0
2020-03-13 11:05:00,234.06,235.1,233.48,233.59,3469.0,234.06,235.1,233.48,233.59,3469.0
2020-03-13 11:10:00,233.71,235.88,233.4,235.88,7627.0,233.71,235.88,233.4,235.88,7627.0
2020-03-13 11:15:00,235.93,235.93,233.74,234.87,5986.0,235.93,235.93,233.74,234.87,5986.0
2020-03-13 11:20:00,234.85,236.34,233.86,233.87,8289.0,234.85,236.34,233.86,233.87,8289.0
2020-03-13 11:25:00,234.3,234.75,232.95,233.23,8787.0,234.3,234.75,232.95,233.23,8787.0
2020-03-13 11:30:00,233.67,234.17,232.1,232.53,12935.0,233.67,234.17,232.1,232.53,12935.0
2020-03-13 11:35:00,232.75,234.41,232.75,234.06,5695.0,232.75,234.41,232.75,234.06,5695.0
2020-03-13 11:40:00,234.06,234.1,232.69,234.07,7964.0,234.06,234.1,232.69,234.07,7964.0
2020-03-13 11:45:00,234.03,235.55,233.79,233.79,6088.0,234.03,235.55,233.79,233.79,6088.0
2020-03-13 11:50:00,234.17,235.27,233.81,234.34,7420.0,234.17,235.27,233.81,234.34,7420.0
2020-03-13 11:55:00,235.06,236.23,233.65,235.78,7413.0,235.06,236.23,233.65,235.78,7413.0
2020-03-13 12:00:00,236.18,236.8,234.93,235.75,3217.0,236.18,236.8,234.93,235.75,3217.0
2020-03-13 12:05:00,235.41,235.69,234.04,234.78,9620.0,235.41,235.69,234.04,234.78,9620.0
2020-03-13 12:10:00,235.06,236.15,234.69,235.54,6900.0,235.06,236.15,234.69,235.54,6900.0
2020-03-13 12:15:00,235.58,236.42,235.54,235.54,3103.0,235.58,236.42,235.54,235.54,3103.0
2020-03-13 12:20:00,236.75,237.43,236.3,237.33,4814.0,236.75,237.43,236.3,237.33,4814.0
2020-03-13 12:25:00,237.19,238.77,237.19,238.0,4903.0,237.19,238.77,237.19,238.0,4903.0
2020-03-13 12:30:00,238.24,242.24,238.23,240.19,6835.0,238.24,242.24,238.23,240.19,6835.0
2020-03-13 12:35:00,240.83,240.94,238.29,238.86,7017.0,240.83,240.94,238.29,238.86,7017.0
2020-03-13 12:40:00,238.8,241.2,238.8,241.2,2454.0,238.8,241.2,238.8,241.2,2454.0
2020-03-13 12:45:00,240.86,242.98,240.77,242.98,1200.0,240.86,242.98,240.77,242.98,1200.0
2020-03-13 12:50:00,243.09,243.09,241.96,242.76,1200.0,243.09,243.09,241.96,242.76,1200.0
2020-03-13 12:55:00,242.63,243.35,242.32,243.35,8682.0,242.63,243.35,242.32,243.35,8682.0
2020-03-13 13:00:00,243.13,244.86,242.62,244.35,12469.0,243.13,244.86,242.62,244.35,12469.0
2020-03-13 13:05:00,244.45,245.31,243.98,244.33,12423.0,244.45,245.31,243.98,244.33,12423.0
2020-03-13 13:10:00,244.06,244.55,242.8,243.93,9138.0,244.06,244.55,242.8,243.93,9138.0
2020-03-13 13:15:00,244.0,244.21,242.8,243.89,6700.0,244.0,244.21,242.8,243.89,6700.0
2020-03-13 13:20:00,243.87,245.11,243.69,244.16,4110.0,243.87,245.11,243.69,244.16,4110.0
2020-03-13 13:25:00,244.46,245.2,244.39,244.66,4169.0,244.46,245.2,244.39,244.66,4169.0
2020-03-13 13:30:00,244.59,245.28,244.41,244.6,3500.0,244.59,245.28,244.41,244.6,3500.0
2020-03-13 13:35:00,244.06,244.33,242.66,244.31,10209.0,244.06,244.33,242.66,244.31,10209.0
2020-03-13 13:40:00,244.99,245.38,244.38,245.2,4079.0,244.99,245.38,244.38,245.2,4079.0
2020-03-13 13:45:00,245.21,245.92,244.77,245.92,2300.0,245.21,245.92,244.77,245.92,2300.0
2020-03-13 13:50:00,245.67,245.8,244.2,244.29,3939.0,245.67,245.8,244.2,244.29,3939.0
2020-03-13 13:55:00,243.3,243.3,241.56,242.0,4752.0,243.3,243.3,241.56,242.0,4752.0
2020-03-13 14:00:00,242.0,243.85,241.64,242.73,12578.0,242.0,243.85,241.64,242.73,12578.0
2020-03-13 14:05:00,242.81,243.29,240.47,241.06,5806.0,242.81,243.29,240.47,241.06,5806.0
2020-03-13 14:10:00,241.61,242.82,241.6,242.06,4220.0,241.61,242.82,241.6,242.06,4220.0
2020-03-13 14:15:00,242.0,243.69,241.9,241.92,21180.0,242.0,243.69,241.9,241.92,21180.0
2020-03-13 14:20:00,242.3,242.93,240.95,242.23,5610.0,242.3,242.93,240.95,242.23,5610.0
2020-03-13 14:25:00,242.39,242.54,241.49,241.9,6186.0,242.39,242.54,241.49,241.9,6186.0
2020-03-13 14:30:00,241.48,242.02,239.42,240.22,11910.0,241.48,242.02,239.42,240.22,11910.0
2020-03-13 14:35:00,240.6,240.6,237.62,237.63,5353.0,240.6,240.6,237.62,237.63,5353.0
2020-03-13 14:40:00,237.86,241.13,237.63,240.55,12248.0,237.86,241.13,237.63,240.55,12248.0
2020-03-13 14:45:00,240.41,240.86,239.74,239.89,6201.0,240.41,240.86,239.74,239.89,6201.0
2020-03-13 14:50:00,239.44,240.12,238.34,239.55,7355.0,239.44,240.12,238.34,239.55,7355.0
2020-03-13 14:55:00,240.76,242.17,240.03,241.01,5236.0,240.76,242.17,240.03,241.01,5236.0
2020-03-13 15:00:00,241.12,242.31,240.41,240.93,3700.0,241.12,242.31,240.41,240.93,3700.0
2020-03-13 15:05:00,241.03,242.02,240.23,240.26,4677.0,241.03,242.02,240.23,240.26,4677.0
2020-03-13 15:10:00,240.28,240.28,236.47,237.6,8505.0,240.28,240.28,236.47,237.6,8505.0
2020-03-13 15:15:00,238.41,239.64,237.85,238.44,4000.0,238.41,239.64,237.85,238.44,4000.0
2020-03-13 15:20:00,238.55,239.25,238.01,238.89,5806.0,238.55,239.25,238.01,238.89,5806.0
2020-03-13 15:25:00,239.0,239.68,238.0,239.31,6854.0,239.0,239.68,238.0,239.31,6854.0
2020-03-13 15:30:00,239.53,240.32,236.88,238.02,35327.0,239.53,240.32,236.88,238.02,35327.0
2020-03-13 15:35:00,237.82,241.41,237.82,241.1,7024.0,237.82,241.41,237.82,241.1,7024.0
2020-03-13 15:40:00,240.13,244.06,239.85,243.63,14363.0,240.13,244.06,239.85,243.63,14363.0
2020-03-13 15:45:00,243.37,247.11,243.08,246.33,14756.0,243.37,247.11,243.08,246.33,14756.0
2020-03-13 15:50:00,246.8,251.8,246.76,251.03,41233.0,246.8,251.8,246.76,251.03,41233.0
2020-03-13 15:55:00,250.34,255.54,249.72,254.19,112676.0,250.34,255.54,249.72,254.19,112676.0
2020-03-16 09:30:00,231.94,231.94,231.0,231.0,10138.0,231.94,231.94,231.0,231.0,10138.0
2020-03-16 09:35:00,231.0,231.0,231.0,231.0,0.0,231.0,231.0,231.0,231.0,0.0
2020-03-16 09:40:00,231.0,231.0,231.0,231.0,0.0,231.0,231.0,231.0,231.0,0.0
2020-03-16 09:45:00,229.96,231.94,227.5,227.82,6137.0,229.96,231.94,227.5,227.82,6137.0
2020-03-16 09:50:00,228.92,230.94,225.75,225.77,18703.0,228.92,230.94,225.75,225.77,18703.0
2020-03-16 09:55:00,225.78,230.47,225.78,229.48,6896.0,225.78,230.47,225.78,229.48,6896.0
2020-03-16 10:00:00,229.46,230.08,227.04,227.05,6026.0,229.46,230.08,227.04,227.05,6026.0
2020-03-16 10:05:00,227.72,229.34,226.73,229.15,13951.0,227.72,229.34,226.73,229.15,13951.0
2020-03-16 10:10:00,230.22,232.18,228.92,229.8,10924.0,230.22,232.18,228.92,229.8,10924.0
2020-03-16 10:15:00,229.78,230.48,228.11,228.35,7320.0,229.78,230.48,228.11,228.35,7320.0
2020-03-16 10:20:00,229.13,230.05,227.19,227.92,11303.0,229.13,230.05,227.19,227.92,11303.0
2020-03-16 10:25:00,227.71,229.58,227.23,228.19,14056.0,227.71,229.58,227.23,228.19,14056.0
2020-03-16 10:30:00,228.43,229.78,227.94,228.27,17216.0,228.43,229.78,227.94,228.27,17216.0
2020-03-16 10:35:00,228.48,230.17,226.33,227.58,28067.0,228.48,230.17,226.33,227.58,28067.0
2020-03-16 10:40:00,227.4,229.65,226.91,229.45,4765.0,227.4,229.65,226.91,229.45,4765.0
2020-03-16 10:45:00,229.73,231.33,228.42,230.95,9046.0,229.73,231.33,228.42,230.95,9046.0
2020-03-16 10:50:00,230.77,232.02,229.04,232.02,6464.0,230.77,232.02,229.04,232.02,6464.0
2020-03-16 10:55:00,232.05,233.67,231.91,232.89,5664.0,232.05,233.67,231.91,232.89,5664.0
2020-03-16 11:00:00,233.45,233.45,231.57,231.81,5923.0,233.45,233.45,231.57,231.81,5923.0
2020-03-16 11:05:00,231.87,235.89,231.87,235.89,4450.0,231.87,235.89,231.87,235.89,4450.0
2020-03-16 11:10:00,237.13,237.13,235.71,235.98,5833.0,237.13,237.13,235.71,235.98,5833.0
2020-03-16 11:15:00,235.82,237.35,235.55,237.35,5569.0,235.82,237.35,235.55,237.35,5569.0
2020-03-16 11:20:00,237.22,240.23,237.22,239.64,13247.0,237.22,240.23,237.22,239.64,13247.0
2020-03-16 11:25:00,239.63,239.72,236.45,236.45,5140.0,239.63,239.72,236.45,236.45,5140.0
2020-03-16 11:30:00,237.11,238.11,235.36,235.36,3764.0,237.11,238.11,235.36,235.36,3764.0
2020-03-16 11:35:00,234.65,236.19,234.47,235.67,16523.0,234.65,236.19,234.47,235.67,16523.0
2020-03-16 11:40:00,235.69,236.3,231.54,233.5,11285.0,235.69,236.3,231.54,233.5,11285.0
2020-03-16 11:45:00,233.31,235.72,233.03,235.44,9561.0,233.31,235.72,233.03,235.44,9561.0
2020-03-16 11:50:00,235.21,235.49,234.49,235.37,5925.0,235.21,235.49,234.49,235.37,5925.0
2020-03-16 11:55:00,235.49,237.3,232.64,235.22,23961.0,235.49,237.3,232.64,235.22,23961.0
2020-03-16 12:00:00,235.22,236.38,234.56,236.31,5793.0,235.22,236.38,234.56,236.31,5793.0
2020-03-16 12:05:00,236.34,237.44,235.66,236.89,4856.0,236.34,237.44,235.66,236.89,4856.0
2020-03-16 12:10:00,237.05,237.06,233.73,233.94,5641.0,237.05,237.06,233.73,233.94,5641.0
2020-03-16 12:15:00,233.47,234.17,230.74,231.83,3000.0,233.47,234.17,230.74,231.83,3000.0
2020-03-16 12:20:00,231.28,231.73,230.74,230.78,3819.0,231.28,231.73,230.74,230.78,3819.0
2020-03-16 12:25:00,231.12,232.75,231.11,232.04,3725.0,231.12,232.75,231.11,232.04,3725.0
2020-03-16 12:30:00,232.27,234.4,231.78,234.4,7156.0,232.27,234.4,231.78,234.4,7156.0
2020-03-16 12:35:00,234.12,236.34,233.96,234.73,9327.0,234.12,236.34,233.96,234.73,9327.0
2020-03-16 12:40:00,234.83,235.39,234.01,234.01,6563.0,234.83,235.39,234.01,234.01,6563.0
2020-03-16 12:45:00,234.02,235.19,232.68,232.81,9886.0,234.02,235.19,232.68,232.81,9886.0
2020-03-16 12:50:00,232.74,233.68,231.9,231.9,5129.0,232.74,233.68,231.9,231.9,5129.0
2020-03-16 12:55:00,231.8,232.73,231.44,231.94,3761.0,231.8,232.73,231.44,231.94,3761.0
2020-03-16 13:00:00,232.12,234.08,232.11,234.08,4907.0,232.12,234.08,232.11,234.08,4907.0
2020-03-16 13:05:00,235.63,235.82,233.66,233.66,4435.0,235.63,235.82,233.66,233.66,4435.0
2020-03-16 13:10:00,233.56,235.61,233.18,235.45,3425.0,233.56,235.61,233.18,235.45,3425.0
2020-03-16 13:15:00,234.93,235.23,233.18,233.29,8376.0,234.93,235.23,233.18,233.29,8376.0
2020-03-16 13:20:00,232.8,233.23,231.38,232.98,9132.0,232.8,233.23,231.38,232.98,9132.0
2020-03-16 13:25:00,233.05,233.2,231.73,232.22,14750.0,233.05,233.2,231.73,232.22,14750.0
2020-03-16 13:30:00,232.21,233.01,230.85,231.56,18268.0,232.21,233.01,230.85,231.56,18268.0
2020-03-16 13:35:00,231.15,232.98,231.02,231.02,17455.0,231.15,232.98,231.02,231.02,17455.0
2020-03-16 13:40:00,231.1,231.64,230.76,231.27,4266.0,231.1,231.64,230.76,231.27,4266.0
2020-03-16 13:45:00,231.62,232.31,231.62,231.92,7461.0,231.62,232.31,231.62,231.92,7461.0
2020-03-16 13:50:00,232.13,232.77,231.52,231.53,7430.0,232.13,232.77,231.52,231.53,7430.0
2020-03-16 13:55:00,232.05,233.76,231.81,233.02,4513.0,232.05,233.76,231.81,233.02,4513.0
2020-03-16 14:00:00,232.94,233.03,231.19,231.58,5400.0,232.94,233.03,231.19,231.58,5400.0
2020-03-16 14:05:00,231.05,231.56,231.05,231.27,10156.0,231.05,231.56,231.05,231.27,10156.0
2020-03-16 14:10:00,231.34,232.69,231.28,232.68,6868.0,231.34,232.69,231.28,232.68,6868.0
2020-03-16 14:15:00,232.69,232.83,231.54,232.11,7893.0,232.69,232.83,231.54,232.11,7893.0
2020-03-16 14:20:00,232.11,232.39,231.57,231.57,8054.0,232.11,232.39,231.57,231.57,8054.0
2020-03-16 14:25:00,231.4,231.64,231.05,231.27,11933.0,231.4,231.64,231.05,231.27,11933.0
2020-03-16 14:30:00,231.51,235.52,231.29,235.52,12642.0,231.51,235.52,231.29,235.52,12642.0
2020-03-16 14:35:00,235.7,235.7,232.57,233.0,6754.0,235.7,235.7,232.57,233.0,6754.0
2020-03-16 14:40:00,232.7,232.88,231.84,232.33,7295.0,232.7,232.88,231.84,232.33,7295.0
2020-03-16 14:45:00,232.59,232.99,231.59,232.33,9060.0,232.59,232.99,231.59,232.33,9060.0
2020-03-16 14:50:00,232.67,234.66,231.9,234.5,7221.0,232.67,234.66,231.9,234.5,7221.0
2020-03-16 14:55:00,234.3,236.5,234.22,235.83,3607.0,234.3,236.5,234.22,235.83,3607.0
2020-03-16 15:00:00,235.76,235.81,234.56,235.04,8087.0,235.76,235.81,234.56,235.04,8087.0
2020-03-16 15:05:00,234.78,238.22,234.78,237.56,12902.0,234.78,238.22,234.78,237.56,12902.0
2020-03-16 15:10:00,237.56,237.7,235.93,235.94,11768.0,237.56,237.7,235.93,235.94,11768.0
2020-03-16 15:15:00,235.92,236.8,235.41,235.66,14005.0,235.92,236.8,235.41,235.66,14005.0
2020-03-16 15:20:00,235.46,236.33,234.62,235.07,13386.0,235.46,236.33,234.62,235.07,13386.0
2020-03-16 15:25:00,234.43,234.82,232.73,232.73,3640.0,234.43,234.82,232.73,232.73,3640.0
2020-03-16 15:30:00,232.56,232.56,228.9,230.55,11831.0,232.56,232.56,228.9,230.55,11831.0
2020-03-16 15:35:00,230.55,230.55,229.06,230.48,15065.0,230.55,230.55,229.06,230.48,15065.0
2020-03-16 15:40:00,230.15,231.36,228.98,230.97,36071.0,230.15,231.36,228.98,230.97,36071.0
2020-03-16 15:45:00,230.97,231.38,229.73,230.36,24197.0,230.97,231.38,229.73,230.36,24197.0
2020-03-16 15:50:00,230.27,230.73,228.27,228.56,46387.0,230.27,230.73,228.27,228.56,46387.0
2020-03-16 15:55:00,228.17,228.56,223.7,223.78,69218.0,228.17,228.56,223.7,223.78,69218.0
2020-03-17 09:30:00,228.93,236.88,228.92,236.26,17458.0,228.93,236.88,228.92,236.26,17458.0
2020-03-17 09:35:00,234.95,235.95,232.14,233.58,12581.0,234.95,235.95,232.14,233.58,12581.0
2020-03-17 09:40:00,232.45,233.79,230.54,230.57,20900.0,232.45,233.79,230.54,230.57,20900.0
2020-03-17 09:45:00,230.07,230.55,227.12,227.13,11726.0,230.07,230.55,227.12,227.13,11726.0
2020-03-17 09:50:00,227.44,228.17,222.84,222.84,11069.0,227.44,228.17,222.84,222.84,11069.0
2020-03-17 09:55:00,222.71,222.71,221.01,221.39,6837.0,222.71,222.71,221.01,221.39,6837.0
2020-03-17 10:00:00,221.35,223.63,220.65,223.09,10723.0,221.35,223.63,220.65,223.09,10723.0
2020-03-17 10:05:00,223.12,224.12,222.54,223.46,7158.0,223.12,224.12,222.54,223.46,7158.0
2020-03-17 10:10:00,223.08,223.08,219.83,219.84,11771.0,223.08,223.08,219.83,219.84,11771.0
2020-03-17 10:15:00,219.87,220.15,216.07,216.77,9747.0,219.87,220.15,216.07,216.77,9747.0
2020-03-17 10:20:00,217.12,219.77,216.82,218.66,11206.0,217.12,219.77,216.82,218.66,11206.0
2020-03-17 10:25:00,218.9,220.96,218.21,220.27,7415.0,218.9,220.96,218.21,220.27,7415.0
2020-03-17 10:30:00,220.47,221.82,220.46,221.39,4157.0,220.47,221.82,220.46,221.39,4157.0
2020-03-17 10:35:00,221.83,223.48,221.6,223.48,4886.0,221.83,223.48,221.6,223.48,4886.0
2020-03-17 10:40:00,223.15,225.48,222.81,225.48,6753.0,223.15,225.48,222.81,225.48,6753.0
2020-03-17 10:45:00,225.62,227.12,224.31,224.5,10683.0,225.62,227.12,224.31,224.5,10683.0
2020-03-17 10:50:00,224.01,224.04,221.1,222.24,9156.0,224.01,224.04,221.1,222.24,9156.0
2020-03-17 10:55:00,222.55,226.0,222.21,225.39,8195.0,222.55,226.0,222.21,225.39,8195.0
2020-03-17 11:00:00,226.45,227.14,225.98,227.14,3445.0,226.45,227.14,225.98,227.14,3445.0
2020-03-17 11:05:00,227.75,229.31,227.66,229.21,6989.0,227.75,229.31,227.66,229.21,6989.0
2020-03-17 11:10:00,229.45,233.81,229.45,232.27,3539.0,229.45,233.81,229.45,232.27,3539.0
2020-03-17 11:15:00,232.24,232.98,231.4,232.52,4560.0,232.24,232.98,231.4,232.52,4560.0
2020-03-17 11:20:00,233.34,234.06,229.15,229.9,4000.0,233.34,234.06,229.15,229.9,4000.0
2020-03-17 11:25:00,230.24,231.58,229.91,230.69,4921.0,230.24,231.58,229.91,230.69,4921.0
2020-03-17 11:30:00,231.04,231.67,230.78,231.11,2598.0,231.04,231.67,230.78,231.11,2598.0
2020-03-17 11:35:00,230.62,230.62,226.21,226.8,4602.0,230.62,230.62,226.21,226.8,4602.0
2020-03-17 11:40:00,226.97,230.39,226.88,229.89,2029.0,226.97,230.39,226.88,229.89,2029.0
2020-03-17 11:45:00,229.88,230.47,229.71,229.97,3300.0,229.88,230.47,229.71,229.97,3300.0
2020-03-17 11:50:00,229.73,230.87,229.72,230.87,9971.0,229.73,230.87,229.72,230.87,9971.0
2020-03-17 11:55:00,230.75,231.21,229.36,231.21,5336.0,230.75,231.21,229.36,231.21,5336.0
2020-03-17 12:00:00,230.38,230.7,229.54,230.37,3490.0,230.38,230.7,229.54,230.37,3490.0
2020-03-17 12:05:00,230.67,232.39,230.53,232.19,5232.0,230.67,232.39,230.53,232.19,5232.0
2020-03-17 12:10:00,232.63,233.73,232.4,233.08,5298.0,232.63,233.73,232.4,233.08,5298.0
2020-03-17 12:15:00,233.28,233.28,228.8,228.8,2528.0,233.28,233.28,228.8,228.8,2528.0
2020-03-17 12:20:00,229.27,229.93,228.04,229.03,2694.0,229.27,229.93,228.04,229.03,2694.0
2020-03-17 12:25:00,229.1,229.2,227.77,228.11,3751.0,229.1,229.2,227.77,228.11,3751.0
2020-03-17 12:30:00,228.49,229.36,228.49,228.83,2611.0,228.49,229.36,228.49,228.83,2611.0
2020-03-17 12:35:00,228.63,229.23,227.18,227.53,2892.0,228.63,229.23,227.18,227.53,2892.0
2020-03-17 12:40:00,227.22,228.22,227.22,227.49,2400.0,227.22,228.22,227.22,227.49,2400.0
2020-03-17 12:45:00,227.3,228.2,227.3,227.39,2291.0,227.3,228.2,227.3,227.39,2291.0
2020-03-17 12:50:00,227.72,227.72,226.46,227.11,4145.0,227.72,227.72,226.46,227.11,4145.0
2020-03-17 12:55:00,227.42,227.96,227.23,227.96,5228.0,227.42,227.96,227.23,227.96,5228.0
2020-03-17 13:00:00,227.99,229.58,227.97,228.77,4938.0,227.99,229.58,227.97,228.77,4938.0
2020-03-17 13:05:00,229.56,229.56,227.43,227.43,2900.0,229.56,229.56,227.43,227.43,2900.0
2020-03-17 13:10:00,227.24,227.46,225.24,225.24,2941.0,227.24,227.46,225.24,225.24,2941.0
2020-03-17 13:15:00,224.79,226.74,224.71,226.74,6300.0,224.79,226.74,224.71,226.74,6300.0
2020-03-17 13:20:00,227.38,228.08,226.89,226.89,4182.0,227.38,228.08,226.89,226.89,4182.0
2020-03-17 13:25:00,226.91,228.09,225.36,226.06,7413.0,226.91,228.09,225.36,226.06,7413.0
2020-03-17 13:30:00,225.16,227.2,224.85,227.2,6824.0,225.16,227.2,224.85,227.2,6824.0
2020-03-17 13:35:00,229.35,229.35,227.27,227.99,2507.0,229.35,229.35,227.27,227.99,2507.0
2020-03-17 13:40:00,227.98,228.32,226.88,226.88,6199.0,227.98,228.32,226.88,226.88,6199.0
2020-03-17 13:45:00,226.88,228.53,226.88,228.2,6213.0,226.88,228.53,226.88,228.2,6213.0
2020-03-17 13:50:00,228.31,228.8,227.39,227.69,3137.0,228.31,228.8,227.39,227.69,3137.0
2020-03-17 13:55:00,226.76,228.17,226.76,227.67,4708.0,226.76,228.17,226.76,227.67,4708.0
2020-03-17 14:00:00,227.66,227.66,226.21,227.28,5021.0,227.66,227.66,226.21,227.28,5021.0
2020-03-17 14:05:00,226.94,227.94,226.94,227.39,6890.0,226.94,227.94,226.94,227.39,6890.0
2020-03-17 14:10:00,227.41,228.24,227.37,227.39,12486.0,227.41,228.24,227.37,227.39,12486.0
2020-03-17 14:15:00,227.42,228.91,227.42,228.83,3352.0,227.42,228.91,227.42,228.83,3352.0
2020-03-17 14:20:00,228.47,228.89,225.63,226.09,6629.0,228.47,228.89,225.63,226.09,6629.0
2020-03-17 14:25:00,225.42,227.17,225.42,227.17,4976.0,225.42,227.17,225.42,227.17,4976.0
2020-03-17 14:30:00,227.47,228.2,227.17,227.17,2520.0,227.47,228.2,227.17,227.17,2520.0
2020-03-17 14:35:00,227.19,228.29,226.85,227.4,5600.0,227.19,228.29,226.85,227.4,5600.0
2020-03-17 14:40:00,227.17,227.69,225.0,225.0,7889.0,227.17,227.69,225.0,225.0,7889.0
2020-03-17 14:45:00,223.76,224.32,220.25,220.46,9198.0,223.76,224.32,220.25,220.46,9198.0
2020-03-17 14:50:00,221.23,221.66,218.78,219.28,12469.0,221.23,221.66,218.78,219.28,12469.0
2020-03-17 14:55:00,218.83,219.78,217.48,217.63,9743.0,218.83,219.78,217.48,217.63,9743.0
2020-03-17 15:00:00,217.49,217.49,212.61,212.61,9091.0,217.49,217.49,212.61,212.61,9091.0
2020-03-17 15:05:00,213.39,214.26,212.13,212.56,67414.0,213.39,214.26,212.13,212.56,67414.0
2020-03-17 15:10:00,212.65,213.35,211.43,212.86,8466.0,212.65,213.35,211.43,212.86,8466.0
2020-03-17 15:15:00,212.84,213.41,210.01,210.9,14674.0,212.84,213.41,210.01,210.9,14674.0
2020-03-17 15:20:00,210.98,211.05,208.41,209.45,28277.0,210.98,211.05,208.41,209.45,28277.0
2020-03-17 15:25:00,209.08,209.59,208.51,209.14,13427.0,209.08,209.59,208.51,209.14,13427.0
2020-03-17 15:30:00,209.16,210.94,208.93,210.51,15748.0,209.16,210.94,208.93,210.51,15748.0
2020-03-17 15:35:00,210.97,211.91,210.51,211.13,20280.0,210.97,211.91,210.51,211.13,20280.0
2020-03-17 15:40:00,211.26,213.16,211.26,212.88,14022.0,211.26,213.16,211.26,212.88,14022.0
2020-03-17 15:45:00,212.87,215.0,211.67,214.02,19143.0,212.87,215.0,211.67,214.02,19143.0
2020-03-17 15:50:00,214.74,216.11,212.02,215.86,36163.0,214.74,216.11,212.02,215.86,36163.0
2020-03-17 15:55:00,215.87,218.64,214.95,215.39,53523.0,215.87,218.64,214.95,215.39,53523.0
2020-03-18 09:30:00,202.08,208.81,201.2,202.1,13784.0,202.08,208.81,201.2,202.1,13784.0
2020-03-18 09:35:00,205.9,208.31,204.17,204.29,6778.0,205.9,208.31,204.17,204.29,6778.0
2020-03-18 09:40:00,206.34,209.67,204.41,209.32,9309.0,206.34,209.67,204.41,209.32,9309.0
2020-03-18 09:45:00,208.34,208.34,204.38,205.78,5809.0,208.34,208.34,204.38,205.78,5809.0
2020-03-18 09:50:00,206.77,211.63,205.8,210.46,3958.0,206.77,211.63,205.8,210.46,3958.0
2020-03-18 09:55:00,210.49,213.29,210.17,211.92,3657.0,210.49,213.29,210.17,211.92,3657.0
2020-03-18 10:00:00,211.63,212.29,209.89,211.47,4150.0,211.63,212.29,209.89,211.47,4150.0
2020-03-18 10:05:00,211.56,211.56,209.37,209.44,4298.0,211.56,211.56,209.37,209.44,4298.0
2020-03-18 10:10:00,209.38,209.64,206.95,208.95,15687.0,209.38,209.64,206.95,208.95,15687.0
2020-03-18 10:15:00,208.8,210.72,207.74,207.74,5350.0,208.8,210.72,207.74,207.74,5350.0
2020-03-18 10:20:00,209.04,209.89,206.85,206.95,9312.0,209.04,209.89,206.85,206.95,9312.0
2020-03-18 10:25:00,206.48,210.5,206.4,210.5,12007.0,206.48,210.5,206.4,210.5,12007.0
2020-03-18 10:30:00,211.27,212.79,210.25,211.64,10476.0,211.27,212.79,210.25,211.64,10476.0
2020-03-18 10:35:00,211.5,211.51,209.25,209.36,5410.0,211.5,211.51,209.25,209.36,5410.0
2020-03-18 10:40:00,209.47,210.64,209.34,210.63,2869.0,209.47,210.64,209.34,210.63,2869.0
2020-03-18 10:45:00,209.89,209.89,208.04,208.04,1429.0,209.89,209.89,208.04,208.04,1429.0
2020-03-18 10:50:00,208.19,210.89,207.73,208.41,9723.0,208.19,210.89,207.73,208.41,9723.0
2020-03-18 10:55:00,207.87,208.06,206.45,206.45,4265.0,207.87,208.06,206.45,206.45,4265.0
2020-03-18 11:00:00,206.53,208.35,206.05,208.35,2522.0,206.53,208.35,206.05,208.35,2522.0
2020-03-18 11:05:00,208.3,208.3,206.34,206.34,2360.0,208.3,208.3,206.34,206.34,2360.0
2020-03-18 11:10:00,206.45,206.45,204.47,205.71,5315.0,206.45,206.45,204.47,205.71,5315.0
2020-03-18 11:15:00,205.76,205.76,204.57,205.06,4545.0,205.76,205.76,204.57,205.06,4545.0
2020-03-18 11:20:00,205.06,206.53,205.06,205.89,5165.0,205.06,206.53,205.06,205.89,5165.0
2020-03-18 11:25:00,206.43,207.02,205.07,206.12,3103.0,206.43,207.02,205.07,206.12,3103.0
2020-03-18 11:30:00,206.1,207.52,205.1,205.1,6576.0,206.1,207.52,205.1,205.1,6576.0
2020-03-18 11:35:00,205.57,206.52,205.2,206.05,13841.0,205.57,206.52,205.2,206.05,13841.0
2020-03-18 11:40:00,204.74,206.46,204.65,206.4,4939.0,204.74,206.46,204.65,206.4,4939.0
2020-03-18 11:45:00,205.5,206.85,204.95,205.28,9559.0,205.5,206.85,204.95,205.28,9559.0
2020-03-18 11:50:00,205.48,208.21,205.35,207.33,14500.0,205.48,208.21,205.35,207.33,14500.0
2020-03-18 11:55:00,207.86,209.29,207.59,208.77,7805.0,207.86,209.29,207.59,208.77,7805.0
2020-03-18 12:00:00,208.92,210.8,208.56,209.44,14449.0,208.92,210.8,208.56,209.44,14449.0
2020-03-18 12:05:00,209.45,211.41,208.46,211.41,16943.0,209.45,211.41,208.46,211.41,16943.0
2020-03-18 12:10:00,212.06,212.7,211.01,211.01,3158.0,212.06,212.7,211.01,211.01,3158.0
2020-03-18 12:15:00,210.35,210.36,205.82,205.82,4000.0,210.35,210.36,205.82,205.82,4000.0
2020-03-18 12:20:00,206.04,209.05,206.04,209.05,2878.0,206.04,209.05,206.04,209.05,2878.0
2020-03-18 12:25:00,208.63,210.56,208.62,209.81,2168.0,208.63,210.56,208.62,209.81,2168.0
2020-03-18 12:30:00,209.77,210.57,206.92,206.93,8509.0,209.77,210.57,206.92,206.93,8509.0
2020-03-18 12:35:00,206.78,206.93,203.61,204.53,13769.0,206.78,206.93,203.61,204.53,13769.0
2020-03-18 12:40:00,204.98,205.6,203.55,205.56,5710.0,204.98,205.6,203.55,205.56,5710.0
2020-03-18 12:45:00,206.19,206.21,203.61,205.06,6207.0,206.19,206.21,203.61,205.06,6207.0
2020-03-18 12:50:00,205.53,205.92,203.69,204.14,7403.0,205.53,205.92,203.69,204.14,7403.0
2020-03-18 12:55:00,204.49,204.78,203.75,203.75,2600.0,204.49,204.78,203.75,203.75,2600.0
2020-03-18 13:00:00,203.75,203.75,203.75,203.75,0.0,203.75,203.75,203.75,203.75,0.0
2020-03-18 13:05:00,203.75,203.75,203.75,203.75,0.0,203.75,203.75,203.75,203.75,0.0
2020-03-18 13:10:00,203.0,205.59,203.0,204.98,10425.0,203.0,205.59,203.0,204.98,10425.0
2020-03-18 13:15:00,204.77,204.77,203.01,203.18,5891.0,204.77,204.77,203.01,203.18,5891.0
2020-03-18 13:20:00,203.04,203.58,201.93,202.98,12112.0,203.04,203.58,201.93,202.98,12112.0
2020-03-18 13:25:00,203.26,203.42,201.54,201.54,7847.0,203.26,203.42,201.54,201.54,7847.0
2020-03-18 13:30:00,201.61,201.8,199.18,200.52,17380.0,201.61,201.8,199.18,200.52,17380.0
2020-03-18 13:35:00,200.28,203.28,199.8,202.34,16986.0,200.28,203.28,199.8,202.34,16986.0
2020-03-18 13:40:00,202.17,203.55,201.42,203.27,10890.0,202.17,203.55,201.42,203.27,10890.0
2020-03-18 13:45:00,202.77,202.78,201.02,201.62,6409.0,202.77,202.78,201.02,201.62,6409.0
2020-03-18 13:50:00,202.47,203.07,202.41,203.01,4997.0,202.47,203.07,202.41,203.01,4997.0
2020-03-18 13:55:00,202.51,205.0,202.51,204.34,15356.0,202.51,205.0,202.51,204.34,15356.0
2020-03-18 14:00:00,204.56,207.75,204.56,206.79,17221.0,204.56,207.75,204.56,206.79,17221.0
2020-03-18 14:05:00,205.53,208.5,205.52,206.0,7439.0,205.53,208.5,205.52,206.0,7439.0
2020-03-18 14:10:00,206.51,206.51,205.28,205.38,7404.0,206.51,206.51,205.28,205.38,7404.0
2020-03-18 14:15:00,205.31,207.53,204.23,204.83,14303.0,205.31,207.53,204.23,204.83,14303.0
2020-03-18 14:20:00,205.12,208.0,204.54,207.6,7126.0,205.12,208.0,204.54,207.6,7126.0
2020-03-18 14:25:00,208.03,208.03,205.44,207.84,10996.0,208.03,208.03,205.44,207.84,10996.0
2020-03-18 14:30:00,208.89,211.77,208.74,209.76,16713.0,208.89,211.77,208.74,209.76,16713.0
2020-03-18 14:35:00,209.17,210.75,208.29,210.53,11584.0,209.17,210.75,208.29,210.53,11584.0
2020-03-18 14:40:00,211.28,212.35,210.78,211.79,9296.0,211.28,212.35,210.78,211.79,9296.0
2020-03-18 14:45:00,212.27,212.75,208.97,209.77,11557.0,212.27,212.75,208.97,209.77,11557.0
2020-03-18 14:50:00,210.0,211.29,208.79,210.2,6508.0,210.0,211.29,208.79,210.2,6508.0
2020-03-18 14:55:00,210.22,212.37,209.47,209.47,12208.0,210.22,212.37,209.47,209.47,12208.0
2020-03-18 15:00:00,210.53,211.48,207.02,207.03,10212.0,210.53,211.48,207.02,207.03,10212.0
2020-03-18 15:05:00,208.02,210.57,207.48,209.66,9881.0,208.02,210.57,207.48,209.66,9881.0
2020-03-18 15:10:00,209.94,210.91,209.03,209.56,7920.0,209.94,210.91,209.03,209.56,7920.0
2020-03-18 15:15:00,208.64,210.09,207.79,208.5,12241.0,208.64,210.09,207.79,208.5,12241.0
2020-03-18 15:20:00,208.25,208.97,206.64,206.7,8994.0,208.25,208.97,206.64,206.7,8994.0
2020-03-18 15:25:00,207.59,208.29,206.85,207.04,27870.0,207.59,208.29,206.85,207.04,27870.0
2020-03-18 15:30:00,206.83,207.63,203.57,204.04,14972.0,206.83,207.63,203.57,204.04,14972.0
2020-03-18 15:35:00,203.86,204.19,202.67,203.21,17404.0,203.86,204.19,202.67,203.21,17404.0
2020-03-18 15:40:00,203.57,206.08,203.37,203.5,34828.0,203.57,206.08,203.37,203.5,34828.0
2020-03-18 15:45:00,203.5,205.46,203.35,205.02,27073.0,203.5,205.46,203.35,205.02,27073.0
2020-03-18 15:50:00,204.42,204.71,201.01,202.93,48412.0,204.42,204.71,201.01,202.93,48412.0
2020-03-18 15:55:00,202.84,206.2,199.51,206.2,83445.0,202.84,206.2,199.51,206.2,83445.0
2020-03-19 09:30:00,204.02,207.95,191.01,192.27,24725.0,204.02,207.95,191.01,192.27,24725.0
2020-03-19 09:35:00,191.16,196.46,189.08,194.39,19982.0,191.16,196.46,189.08,194.39,19982.0
2020-03-19 09:40:00,195.01,196.08,190.47,191.95,12883.0,195.01,196.08,190.47,191.95,12883.0
2020-03-19 09:45:00,193.02,194.47,190.0,194.47,7820.0,193.02,194.47,190.0,194.47,7820.0
2020-03-19 09:50:00,193.43,194.52,191.08,193.25,11337.0,193.43,194.52,191.08,193.25,11337.0
2020-03-19 09:55:00,192.79,192.79,190.17,191.87,12771.0,192.79,192.79,190.17,191.87,12771.0
2020-03-19 10:00:00,191.96,193.47,191.05,192.95,9241.0,191.96,193.47,191.05,192.95,9241.0
2020-03-19 10:05:00,193.17,194.96,192.66,194.33,55940.0,193.17,194.96,192.66,194.33,55940.0
2020-03-19 10:10:00,194.7,204.23,193.23,204.1,56699.0,194.7,204.23,193.23,204.1,56699.0
2020-03-19 10:15:00,205.0,206.27,200.21,200.21,42161.0,205.0,206.27,200.21,200.21,42161.0
2020-03-19 10:20:00,198.47,198.47,191.59,194.75,7202.0,198.47,198.47,191.59,194.75,7202.0
2020-03-19 10:25:00,194.75,200.26,193.69,198.57,9559.0,194.75,200.26,193.69,198.57,9559.0
2020-03-19 10:30:00,198.52,198.53,197.48,197.91,8500.0,198.52,198.53,197.48,197.91,8500.0
2020-03-19 10:35:00,198.28,198.55,194.51,194.52,2473.0,198.28,198.55,194.51,194.52,2473.0
2020-03-19 10:40:00,194.52,196.58,193.2,193.31,8489.0,194.52,196.58,193.2,193.31,8489.0
2020-03-19 10:45:00,193.31,195.77,193.28,193.56,7403.0,193.31,195.77,193.28,193.56,7403.0
2020-03-19 10:50:00,193.59,195.0,192.1,193.63,11796.0,193.59,195.0,192.1,193.63,11796.0
2020-03-19 10:55:00,192.82,195.99,192.3,194.61,8684.0,192.82,195.99,192.3,194.61,8684.0
2020-03-19 11:00:00,194.46,194.46,193.42,193.89,2719.0,194.46,194.46,193.42,193.89,2719.0
2020-03-19 11:05:00,194.44,194.58,192.67,192.93,13206.0,194.44,194.58,192.67,192.93,13206.0
2020-03-19 11:10:00,192.93,193.47,191.01,193.21,7821.0,192.93,193.47,191.01,193.21,7821.0
2020-03-19 11:15:00,193.5,195.22,193.21,195.22,8204.0,193.5,195.22,193.21,195.22,8204.0
2020-03-19 11:20:00,195.43,198.95,195.25,198.93,4111.0,195.43,198.95,195.25,198.93,4111.0
2020-03-19 11:25:00,197.99,200.77,197.98,200.77,5118.0,197.99,200.77,197.98,200.77,5118.0
2020-03-19 11:30:00,201.11,201.46,198.89,200.8,13156.0,201.11,201.46,198.89,200.8,13156.0
2020-03-19 11:35:00,200.44,202.33,198.5,198.5,16430.0,200.44,202.33,198.5,198.5,16430.0
2020-03-19 11:40:00,198.5,198.97,196.22,198.75,5690.0,198.5,198.97,196.22,198.75,5690.0
2020-03-19 11:45:00,198.18,199.07,196.49,196.49,5306.0,198.18,199.07,196.49,196.49,5306.0
2020-03-19 11:50:00,196.49,200.61,196.49,199.62,7730.0,196.49,200.61,196.49,199.62,7730.0
2020-03-19 11:55:00,199.61,200.68,196.82,197.8,6015.0,199.61,200.68,196.82,197.8,6015.0
2020-03-19 12:00:00,196.78,198.67,196.78,197.3,3258.0,196.78,198.67,196.78,197.3,3258.0
2020-03-19 12:05:00,197.59,198.0,197.04,197.3,7236.0,197.59,198.0,197.04,197.3,7236.0
2020-03-19 12:10:00,197.15,197.77,194.86,195.29,16636.0,197.15,197.77,194.86,195.29,16636.0
2020-03-19 12:15:00,195.34,195.34,192.27,193.71,4698.0,195.34,195.34,192.27,193.71,4698.0
2020-03-19 12:20:00,193.67,193.67,191.38,191.38,3644.0,193.67,193.67,191.38,191.38,3644.0
2020-03-19 12:25:00,191.13,191.37,189.61,191.21,12710.0,191.13,191.37,189.61,191.21,12710.0
2020-03-19 12:30:00,191.0,191.69,190.38,190.4,5161.0,191.0,191.69,190.38,190.4,5161.0
2020-03-19 12:35:00,190.69,192.32,189.81,191.94,1800.0,190.69,192.32,189.81,191.94,1800.0
2020-03-19 12:40:00,191.98,196.25,191.98,194.38,10911.0,191.98,196.25,191.98,194.38,10911.0
2020-03-19 12:45:00,195.09,196.58,194.23,194.47,12684.0,195.09,196.58,194.23,194.47,12684.0
2020-03-19 12:50:00,195.23,197.06,194.21,197.06,1850.0,195.23,197.06,194.21,197.06,1850.0
2020-03-19 12:55:00,197.42,197.82,195.76,196.47,3878.0,197.42,197.82,195.76,196.47,3878.0
2020-03-19 13:00:00,196.47,197.03,194.67,195.83,9400.0,196.47,197.03,194.67,195.83,9400.0
2020-03-19 13:05:00,196.16,197.0,195.67,197.0,2578.0,196.16,197.0,195.67,197.0,2578.0
2020-03-19 13:10:00,197.57,199.06,195.93,196.93,22895.0,197.57,199.06,195.93,196.93,22895.0
2020-03-19 13:15:00,196.46,197.07,195.68,196.95,4478.0,196.46,197.07,195.68,196.95,4478.0
2020-03-19 13:20:00,197.06,199.89,197.05,198.11,15607.0,197.06,199.89,197.05,198.11,15607.0
2020-03-19 13:25:00,198.11,198.19,196.44,196.6,2599.0,198.11,198.19,196.44,196.6,2599.0
2020-03-19 13:30:00,195.29,197.23,195.22,195.53,6849.0,195.29,197.23,195.22,195.53,6849.0
2020-03-19 13:35:00,195.96,196.91,195.36,195.61,8512.0,195.96,196.91,195.36,195.61,8512.0
2020-03-19 13:40:00,195.84,198.34,195.48,198.34,5706.0,195.84,198.34,195.48,198.34,5706.0
2020-03-19 13:45:00,198.2,200.96,198.2,200.0,13391.0,198.2,200.96,198.2,200.0,13391.0
2020-03-19 13:50:00,199.6,200.66,199.6,199.63,7000.0,199.6,200.66,199.6,199.63,7000.0
2020-03-19 13:55:00,200.2,200.2,197.23,197.81,6927.0,200.2,200.2,197.23,197.81,6927.0
2020-03-19 14:00:00,197.87,198.65,195.03,196.44,13615.0,197.87,198.65,195.03,196.44,13615.0
2020-03-19 14:05:00,196.2,196.43,194.4,195.1,5967.0,196.2,196.43,194.4,195.1,5967.0
2020-03-19 14:10:00,195.1,195.67,193.22,193.22,5976.0,195.1,195.67,193.22,193.22,5976.0
2020-03-19 14:15:00,193.19,193.94,193.0,193.76,12998.0,193.19,193.94,193.0,193.76,12998.0
2020-03-19 14:20:00,193.51,195.36,193.51,194.69,14139.0,193.51,195.36,193.51,194.69,14139.0
2020-03-19 14:25:00,195.17,195.33,193.0,193.51,15415.0,195.17,195.33,193.0,193.51,15415.0
2020-03-19 14:30:00,193.43,194.95,193.02,193.02,10209.0,193.43,194.95,193.02,193.02,10209.0
2020-03-19 14:35:00,193.02,193.02,186.21,187.75,14529.0,193.02,193.02,186.21,187.75,14529.0
2020-03-19 14:40:00,187.37,192.33,187.36,191.58,17456.0,187.37,192.33,187.36,191.58,17456.0
2020-03-19 14:45:00,190.78,194.08,190.78,192.13,35828.0,190.78,194.08,190.78,192.13,35828.0
2020-03-19 14:50:00,192.13,192.58,189.26,189.27,18943.0,192.13,192.58,189.26,189.27,18943.0
2020-03-19 14:55:00,189.25,192.99,188.84,192.99,9760.0,189.25,192.99,188.84,192.99,9760.0
2020-03-19 15:00:00,192.3,192.35,188.43,189.45,19897.0,192.3,192.35,188.43,189.45,19897.0
2020-03-19 15:05:00,189.85,189.87,187.14,188.1,18867.0,189.85,189.87,187.14,188.1,18867.0
2020-03-19 15:10:00,188.43,191.65,187.1,191.07,16128.0,188.43,191.65,187.1,191.07,16128.0
2020-03-19 15:15:00,190.37,191.22,188.39,189.32,4805.0,190.37,191.22,188.39,189.32,4805.0
2020-03-19 15:20:00,189.32,190.68,188.37,188.74,26463.0,189.32,190.68,188.37,188.74,26463.0
2020-03-19 15:25:00,189.22,192.0,188.86,191.0,19051.0,189.22,192.0,188.86,191.0,19051.0
2020-03-19 15:30:00,191.01,191.56,186.0,186.0,15872.0,191.01,191.56,186.0,186.0,15872.0
2020-03-19 15:35:00,186.5,187.76,185.03,186.07,35514.0,186.5,187.76,185.03,186.07,35514.0
2020-03-19 15:40:00,186.04,187.46,185.42,187.36,22232.0,186.04,187.46,185.42,187.36,22232.0
2020-03-19 15:45:00,187.97,190.98,187.0,190.32,23182.0,187.97,190.98,187.0,190.32,23182.0
2020-03-19 15:50:00,189.96,191.25,187.16,190.9,39398.0,189.96,191.25,187.16,190.9,39398.0
2020-03-19 15:55:00,191.87,194.8,190.03,193.25,48618.0,191.87,194.8,190.03,193.25,48618.0
2020-03-20 09:30:00,193.95,193.95,186.2,186.56,108894.0,193.95,193.95,186.2,186.56,108894.0
2020-03-20 09:35:00,187.37,187.95,185.0,186.44,18175.0,187.37,187.95,185.0,186.44,18175.0
2020-03-20 09:40:00,186.43,187.12,184.15,184.27,18378.0,186.43,187.12,184.15,184.27,18378.0
2020-03-20 09:45:00,185.12,185.26,181.76,183.7,21241.0,185.12,185.26,181.76,183.7,21241.0
2020-03-20 09:50:00,183.58,184.52,181.97,183.05,10140.0,183.58,184.52,181.97,183.05,10140.0
2020-03-20 09:55:00,183.72,184.39,182.31,182.42,7073.0,183.72,184.39,182.31,182.42,7073.0
2020-03-20 10:00:00,182.99,185.5,182.44,184.16,4399.0,182.99,185.5,182.44,184.16,4399.0
2020-03-20 10:05:00,184.84,185.51,184.02,184.02,16378.0,184.84,185.51,184.02,184.02,16378.0
2020-03-20 10:10:00,183.91,184.64,183.41,183.9,8255.0,183.91,184.64,183.41,183.9,8255.0
2020-03-20 10:15:00,183.9,184.67,183.0,183.0,35868.0,183.9,184.67,183.0,183.0,35868.0
2020-03-20 10:20:00,182.5,186.44,182.34,186.43,14062.0,182.5,186.44,182.34,186.43,14062.0
2020-03-20 10:25:00,186.92,186.97,184.42,185.09,13592.0,186.92,186.97,184.42,185.09,13592.0
2020-03-20 10:30:00,185.09,187.86,183.5,186.35,44369.0,185.09,187.86,183.5,186.35,44369.0
2020-03-20 10:35:00,186.34,186.85,185.56,186.85,27008.0,186.34,186.85,185.56,186.85,27008.0
2020-03-20 10:40:00,186.8,189.75,186.5,188.84,42357.0,186.8,189.75,186.5,188.84,42357.0
2020-03-20 10:45:00,188.67,189.54,188.0,188.78,24127.0,188.67,189.54,188.0,188.78,24127.0
2020-03-20 10:50:00,188.78,192.1,188.76,191.06,24449.0,188.78,192.1,188.76,191.06,24449.0
2020-03-20 10:55:00,191.25,192.96,190.87,192.41,10452.0,191.25,192.96,190.87,192.41,10452.0
2020-03-20 11:00:00,192.13,192.65,191.26,191.66,15154.0,192.13,192.65,191.26,191.66,15154.0
2020-03-20 11:05:00,191.64,193.9,190.76,191.87,12419.0,191.64,193.9,190.76,191.87,12419.0
2020-03-20 11:10:00,191.47,192.79,191.46,191.71,10800.0,191.47,192.79,191.46,191.71,10800.0
2020-03-20 11:15:00,191.72,192.55,191.58,192.14,16450.0,191.72,192.55,191.58,192.14,16450.0
2020-03-20 11:20:00,192.25,192.78,191.75,192.23,17531.0,192.25,192.78,191.75,192.23,17531.0
2020-03-20 11:25:00,192.23,193.58,192.03,193.23,12028.0,192.23,193.58,192.03,193.23,12028.0
2020-03-20 11:30:00,192.91,193.11,191.6,192.05,10449.0,192.91,193.11,191.6,192.05,10449.0
2020-03-20 11:35:00,192.08,193.69,192.0,193.45,8568.0,192.08,193.69,192.0,193.45,8568.0
2020-03-20 11:40:00,193.45,195.86,193.32,195.6,9552.0,193.45,195.86,193.32,195.6,9552.0
2020-03-20 11:45:00,195.75,195.82,194.97,195.72,5710.0,195.75,195.82,194.97,195.72,5710.0
2020-03-20 11:50:00,196.05,196.94,195.75,196.55,12359.0,196.05,196.94,195.75,196.55,12359.0
2020-03-20 11:55:00,196.3,196.3,195.07,195.88,4785.0,196.3,196.3,195.07,195.88,4785.0
2020-03-20 12:00:00,195.84,196.9,195.34,195.34,3100.0,195.84,196.9,195.34,195.34,3100.0
2020-03-20 12:05:00,195.2,195.36,193.08,193.08,3799.0,195.2,195.36,193.08,193.08,3799.0
2020-03-20 12:10:00,193.29,194.28,192.68,193.81,6058.0,193.29,194.28,192.68,193.81,6058.0
2020-03-20 12:15:00,194.07,195.98,193.3,193.51,6633.0,194.07,195.98,193.3,193.51,6633.0
2020-03-20 12:20:00,193.27,193.35,190.65,191.98,4148.0,193.27,193.35,190.65,191.98,4148.0
2020-03-20 12:25:00,192.0,192.41,189.57,189.96,8950.0,192.0,192.41,189.57,189.96,8950.0
2020-03-20 12:30:00,190.33,192.44,190.24,192.09,2449.0,190.33,192.44,190.24,192.09,2449.0
2020-03-20 12:35:00,191.72,192.19,188.38,189.19,20971.0,191.72,192.19,188.38,189.19,20971.0
2020-03-20 12:40:00,188.78,190.31,188.78,189.43,5442.0,188.78,190.31,188.78,189.43,5442.0
2020-03-20 12:45:00,189.48,192.25,189.38,191.41,4844.0,189.48,192.25,189.38,191.41,4844.0
2020-03-20 12:50:00,191.73,192.73,191.33,192.73,2200.0,191.73,192.73,191.33,192.73,2200.0
2020-03-20 12:55:00,192.91,193.9,191.94,191.95,2726.0,192.91,193.9,191.94,191.95,2726.0
2020-03-20 13:00:00,192.0,194.01,191.86,192.67,6500.0,192.0,194.01,191.86,192.67,6500.0
2020-03-20 13:05:00,192.86,192.86,192.09,192.51,900.0,192.86,192.86,192.09,192.51,900.0
2020-03-20 13:10:00,192.52,195.07,192.52,195.07,8200.0,192.52,195.07,192.52,195.07,8200.0
2020-03-20 13:15:00,194.87,195.31,193.88,195.31,5286.0,194.87,195.31,193.88,195.31,5286.0
2020-03-20 13:20:00,194.8,194.8,192.81,192.81,2200.0,194.8,194.8,192.81,192.81,2200.0
2020-03-20 13:25:00,192.77,193.26,191.98,192.49,6202.0,192.77,193.26,191.98,192.49,6202.0
2020-03-20 13:30:00,193.39,194.04,191.91,193.13,2686.0,193.39,194.04,191.91,193.13,2686.0
2020-03-20 13:35:00,193.14,193.14,191.79,192.34,3795.0,193.14,193.14,191.79,192.34,3795.0
2020-03-20 13:40:00,192.25,193.39,192.25,193.05,2306.0,192.25,193.39,192.25,193.05,2306.0
2020-03-20 13:45:00,192.7,192.76,191.89,191.96,4687.0,192.7,192.76,191.89,191.96,4687.0
2020-03-20 13:50:00,191.9,193.17,191.27,191.59,4561.0,191.9,193.17,191.27,191.59,4561.0
2020-03-20 13:55:00,191.28,191.87,190.85,191.73,2580.0,191.28,191.87,190.85,191.73,2580.0
2020-03-20 14:00:00,192.02,192.33,191.1,191.89,5589.0,192.02,192.33,191.1,191.89,5589.0
2020-03-20 14:05:00,191.8,193.07,191.8,192.72,1900.0,191.8,193.07,191.8,192.72,1900.0
2020-03-20 14:10:00,192.5,192.82,191.04,191.05,3261.0,192.5,192.82,191.04,191.05,3261.0
2020-03-20 14:15:00,191.18,191.18,190.26,190.61,6554.0,191.18,191.18,190.26,190.61,6554.0
2020-03-20 14:20:00,190.84,191.61,189.47,189.97,4732.0,190.84,191.61,189.47,189.97,4732.0
2020-03-20 14:25:00,189.64,190.48,188.68,190.38,4605.0,189.64,190.48,188.68,190.38,4605.0
2020-03-20 14:30:00,191.08,191.08,190.16,190.75,6064.0,191.08,191.08,190.16,190.75,6064.0
2020-03-20 14:35:00,190.71,190.81,189.3,189.38,3994.0,190.71,190.81,189.3,189.38,3994.0
2020-03-20 14:40:00,189.62,190.06,188.94,189.69,8077.0,189.62,190.06,188.94,189.69,8077.0
2020-03-20 14:45:00,189.98,191.05,189.86,191.05,13827.0,189.98,191.05,189.86,191.05,13827.0
2020-03-20 14:50:00,191.17,191.85,189.3,189.3,5753.0,191.17,191.85,189.3,189.3,5753.0
2020-03-20 14:55:00,189.36,189.74,187.4,188.28,10284.0,189.36,189.74,187.4,188.28,10284.0
2020-03-20 15:00:00,188.17,189.02,187.54,188.34,9110.0,188.17,189.02,187.54,188.34,9110.0
2020-03-20 15:05:00,188.41,189.41,188.04,188.11,5740.0,188.41,189.41,188.04,188.11,5740.0
2020-03-20 15:10:00,188.25,188.42,187.68,187.99,3095.0,188.25,188.42,187.68,187.99,3095.0
2020-03-20 15:15:00,187.89,188.48,187.04,187.05,7565.0,187.89,188.48,187.04,187.05,7565.0
2020-03-20 15:20:00,187.08,187.8,186.34,187.01,4897.0,187.08,187.8,186.34,187.01,4897.0
2020-03-20 15:25:00,187.37,189.61,187.36,189.03,2616.0,187.37,189.61,187.36,189.03,2616.0
2020-03-20 15:30:00,188.99,190.91,188.56,189.44,13699.0,188.99,190.91,188.56,189.44,13699.0
2020-03-20 15:35:00,189.09,189.26,188.16,188.56,7646.0,189.09,189.26,188.16,188.56,7646.0
2020-03-20 15:40:00,188.71,189.97,186.11,187.55,14628.0,188.71,189.97,186.11,187.55,14628.0
2020-03-20 15:45:00,186.72,186.81,184.81,185.3,28849.0,186.72,186.81,184.81,185.3,28849.0
2020-03-20 15:50:00,185.31,185.62,180.19,182.75,37112.0,185.31,185.62,180.19,182.75,37112.0
2020-03-20 15:55:00,182.85,183.53,181.3,182.54,51347.0,182.85,183.53,181.3,182.54,51347.0
2020-03-23 09:30:00,181.96,185.65,178.28,178.28,20605.0,181.96,185.65,178.28,178.28,20605.0
2020-03-23 09:35:00,178.0,178.52,170.01,172.0,22501.0,178.0,178.52,170.01,172.0,22501.0
2020-03-23 09:40:00,171.74,174.57,170.0,172.61,6133.0,171.74,174.57,170.0,172.61,6133.0
2020-03-23 09:45:00,171.61,172.69,168.75,170.86,25629.0,171.61,172.69,168.75,170.86,25629.0
2020-03-23 09:50:00,171.0,172.65,169.98,172.09,18589.0,171.0,172.65,169.98,172.09,18589.0
2020-03-23 09:55:00,172.66,175.0,171.74,174.5,12244.0,172.66,175.0,171.74,174.5,12244.0
2020-03-23 10:00:00,175.19,176.19,173.03,173.83,7068.0,175.19,176.19,173.03,173.83,7068.0
2020-03-23 10:05:00,174.14,177.62,174.14,177.62,5809.0,174.14,177.62,174.14,177.62,5809.0
2020-03-23 10:10:00,177.78,180.46,176.89,177.02,16081.0,177.78,180.46,176.89,177.02,16081.0
2020-03-23 10:15:00,177.69,178.47,175.82,176.22,14758.0,177.69,178.47,175.82,176.22,14758.0
2020-03-23 10:20:00,176.22,176.84,174.04,175.31,23845.0,176.22,176.84,174.04,175.31,23845.0
2020-03-23 10:25:00,175.66,177.06,174.41,176.62,6733.0,175.66,177.06,174.41,176.62,6733.0
2020-03-23 10:30:00,176.54,176.54,174.75,175.15,4820.0,176.54,176.54,174.75,175.15,4820.0
2020-03-23 10:35:00,174.75,175.83,173.65,174.03,6601.0,174.75,175.83,173.65,174.03,6601.0
2020-03-23 10:40:00,174.03,175.12,172.8,175.11,10071.0,174.03,175.12,172.8,175.11,10071.0
2020-03-23 10:45:00,174.57,175.82,173.54,175.0,17316.0,174.57,175.82,173.54,175.0,17316.0
2020-03-23 10:50:00,174.7,175.39,173.36,174.91,7805.0,174.7,175.39,173.36,174.91,7805.0
2020-03-23 10:55:00,174.07,176.1,174.07,175.2,9221.0,174.07,176.1,174.07,175.2,9221.0
2020-03-23 11:00:00,176.18,176.18,174.3,175.27,5731.0,176.18,176.18,174.3,175.27,5731.0
2020-03-23 11:05:00,175.41,175.99,173.29,174.49,11587.0,175.41,175.99,173.29,174.49,11587.0
2020-03-23 11:10:00,175.14,175.26,174.17,174.7,10706.0,175.14,175.26,174.17,174.7,10706.0
2020-03-23 11:15:00,174.77,174.79,171.94,172.33,9887.0,174.77,174.79,171.94,172.33,9887.0
2020-03-23 11:20:00,172.35,172.35,171.13,171.4,4751.0,172.35,172.35,171.13,171.4,4751.0
2020-03-23 11:25:00,171.28,173.72,170.6,173.63,13383.0,171.28,173.72,170.6,173.63,13383.0
2020-03-23 11:30:00,172.97,173.81,171.59,172.23,8579.0,172.97,173.81,171.59,172.23,8579.0
2020-03-23 11:35:00,172.55,172.92,171.55,171.56,13491.0,172.55,172.92,171.55,171.56,13491.0
2020-03-23 11:40:00,171.21,172.35,170.36,170.92,8507.0,171.21,172.35,170.36,170.92,8507.0
2020-03-23 11:45:00,171.17,171.17,168.77,169.25,15014.0,171.17,171.17,168.77,169.25,15014.0
2020-03-23 11:50:00,169.35,171.01,169.07,169.64,12504.0,169.35,171.01,169.07,169.64,12504.0
2020-03-23 11:55:00,169.56,171.26,168.65,171.26,14705.0,169.56,171.26,168.65,171.26,14705.0
2020-03-23 12:00:00,169.92,172.0,169.14,171.33,9500.0,169.92,172.0,169.14,171.33,9500.0
2020-03-23 12:05:00,171.06,171.42,169.58,169.59,5095.0,171.06,171.42,169.58,169.59,5095.0
2020-03-23 12:10:00,169.51,170.51,169.18,169.9,3000.0,169.51,170.51,169.18,169.9,3000.0
2020-03-23 12:15:00,169.74,174.63,169.52,174.63,5683.0,169.74,174.63,169.52,174.63,5683.0
2020-03-23 12:20:00,174.22,174.85,173.56,174.14,7683.0,174.22,174.85,173.56,174.14,7683.0
2020-03-23 12:25:00,174.42,174.42,171.57,174.06,6007.0,174.42,174.42,171.57,174.06,6007.0
2020-03-23 12:30:00,173.55,174.39,172.85,174.11,9607.0,173.55,174.39,172.85,174.11,9607.0
2020-03-23 12:35:00,174.45,175.84,174.33,175.52,6301.0,174.45,175.84,174.33,175.52,6301.0
2020-03-23 12:40:00,175.68,176.22,175.19,175.61,5250.0,175.68,176.22,175.19,175.61,5250.0
2020-03-23 12:45:00,175.61,177.23,175.27,177.23,4328.0,175.61,177.23,175.27,177.23,4328.0
2020-03-23 12:50:00,177.69,178.17,176.58,177.36,7084.0,177.69,178.17,176.58,177.36,7084.0
2020-03-23 12:55:00,177.78,180.85,177.49,179.83,9201.0,177.78,180.85,177.49,179.83,9201.0
2020-03-23 13:00:00,179.8,181.71,179.23,180.78,16342.0,179.8,181.71,179.23,180.78,16342.0
2020-03-23 13:05:00,180.57,181.54,180.11,180.5,6713.0,180.57,181.54,180.11,180.5,6713.0
2020-03-23 13:10:00,180.97,182.77,180.52,182.56,5855.0,180.97,182.77,180.52,182.56,5855.0
2020-03-23 13:15:00,182.12,183.48,181.09,182.86,7574.0,182.12,183.48,181.09,182.86,7574.0
2020-03-23 13:20:00,182.45,183.98,181.88,183.88,15168.0,182.45,183.98,181.88,183.88,15168.0
2020-03-23 13:25:00,182.72,184.44,181.8,182.34,12767.0,182.72,184.44,181.8,182.34,12767.0
2020-03-23 13:30:00,181.48,182.12,179.93,181.46,13338.0,181.48,182.12,179.93,181.46,13338.0
2020-03-23 13:35:00,180.75,181.71,179.19,180.13,10666.0,180.75,181.71,179.19,180.13,10666.0
2020-03-23 13:40:00,180.25,181.38,179.3,180.07,13535.0,180.25,181.38,179.3,180.07,13535.0
2020-03-23 13:45:00,180.02,183.68,180.02,182.38,5035.0,180.02,183.68,180.02,182.38,5035.0
2020-03-23 13:50:00,183.01,183.72,181.78,182.56,8174.0,183.01,183.72,181.78,182.56,8174.0
2020-03-23 13:55:00,182.59,183.0,179.75,181.89,8900.0,182.59,183.0,179.75,181.89,8900.0
2020-03-23 14:00:00,181.37,181.85,178.81,180.02,7855.0,181.37,181.85,178.81,180.02,7855.0
2020-03-23 14:05:00,180.34,182.09,179.42,179.82,8655.0,180.34,182.09,179.42,179.82,8655.0
2020-03-23 14:10:00,179.46,182.12,179.38,180.22,8773.0,179.46,182.12,179.38,180.22,8773.0
2020-03-23 14:15:00,180.16,181.8,179.96,181.42,5255.0,180.16,181.8,179.96,181.42,5255.0
2020-03-23 14:20:00,180.07,182.04,179.85,181.88,14434.0,180.07,182.04,179.85,181.88,14434.0
2020-03-23 14:25:00,181.1,184.28,180.68,183.37,11400.0,181.1,184.28,180.68,183.37,11400.0
2020-03-23 14:30:00,183.97,183.97,180.34,182.12,7115.0,183.97,183.97,180.34,182.12,7115.0
2020-03-23 14:35:00,181.22,185.57,180.37,185.45,6795.0,181.22,185.57,180.37,185.45,6795.0
2020-03-23 14:40:00,185.53,187.25,183.95,185.2,11048.0,185.53,187.25,183.95,185.2,11048.0
2020-03-23 14:45:00,185.08,186.6,182.47,184.97,6205.0,185.08,186.6,182.47,184.97,6205.0
2020-03-23 14:50:00,184.97,184.99,182.73,183.75,11730.0,184.97,184.99,182.73,183.75,11730.0
2020-03-23 14:55:00,183.71,183.72,182.81,182.94,5187.0,183.71,183.72,182.81,182.94,5187.0
2020-03-23 15:00:00,182.94,184.23,182.82,184.0,11392.0,182.94,184.23,182.82,184.0,11392.0
2020-03-23 15:05:00,183.63,184.02,182.42,182.88,15615.0,183.63,184.02,182.42,182.88,15615.0
2020-03-23 15:10:00,183.1,184.02,182.67,182.9,8386.0,183.1,184.02,182.67,182.9,8386.0
2020-03-23 15:15:00,183.61,183.61,182.05,182.15,7300.0,183.61,183.61,182.05,182.15,7300.0
2020-03-23 15:20:00,181.97,182.1,180.97,181.41,17527.0,181.97,182.1,180.97,181.41,17527.0
2020-03-23 15:25:00,181.36,182.57,180.89,182.04,18092.0,181.36,182.57,180.89,182.04,18092.0
2020-03-23 15:30:00,182.02,182.1,179.97,180.4,33215.0,182.02,182.1,179.97,180.4,33215.0
2020-03-23 15:35:00,180.4,181.25,179.4,180.25,19129.0,180.4,181.25,179.4,180.25,19129.0
2020-03-23 15:40:00,180.24,180.39,178.33,179.02,14179.0,180.24,180.39,178.33,179.02,14179.0
2020-03-23 15:45:00,180.46,182.63,179.52,181.18,15970.0,180.46,182.63,179.52,181.18,15970.0
2020-03-23 15:50:00,181.68,185.68,181.33,184.29,35131.0,181.68,185.68,181.33,184.29,35131.0
2020-03-23 15:55:00,184.16,184.16,182.31,182.95,35206.0,184.16,184.16,182.31,182.95,35206.0
2020-03-24 09:30:00,190.38,196.07,186.73,193.3,28081.0,190.38,196.07,186.73,193.3,28081.0
2020-03-24 09:35:00,194.64,196.0,193.08,193.24,6246.0,194.64,196.0,193.08,193.24,6246.0
2020-03-24 09:40:00,193.28,195.83,193.26,194.8,14378.0,193.28,195.83,193.26,194.8,14378.0
2020-03-24 09:45:00,194.81,198.36,194.59,198.36,4267.0,194.81,198.36,194.59,198.36,4267.0
2020-03-24 09:50:00,197.65,201.51,196.19,200.18,6308.0,197.65,201.51,196.19,200.18,6308.0
2020-03-24 09:55:00,200.16,202.0,198.19,201.61,6484.0,200.16,202.0,198.19,201.61,6484.0
2020-03-24 10:00:00,201.6,202.39,198.68,199.56,13107.0,201.6,202.39,198.68,199.56,13107.0
2020-03-24 10:05:00,199.63,201.0,199.19,200.98,6169.0,199.63,201.0,199.19,200.98,6169.0
2020-03-24 10:10:00,200.65,202.61,200.63,202.61,7650.0,200.65,202.61,200.63,202.61,7650.0
2020-03-24 10:15:00,202.94,202.94,199.31,200.84,11653.0,202.94,202.94,199.31,200.84,11653.0
2020-03-24 10:20:00,200.88,201.7,200.03,201.05,10106.0,200.88,201.7,200.03,201.05,10106.0
2020-03-24 10:25:00,200.64,202.25,200.64,201.05,10493.0,200.64,202.25,200.64,201.05,10493.0
2020-03-24 10:30:00,200.34,200.44,198.35,198.56,7875.0,200.34,200.44,198.35,198.56,7875.0
2020-03-24 10:35:00,198.6,199.91,198.59,198.76,5256.0,198.6,199.91,198.59,198.76,5256.0
2020-03-24 10:40:00,198.59,199.27,197.63,198.64,3900.0,198.59,199.27,197.63,198.64,3900.0
2020-03-24 10:45:00,197.45,198.2,197.2,197.41,1550.0,197.45,198.2,197.2,197.41,1550.0
2020-03-24 10:50:00,196.25,196.75,194.74,195.61,7008.0,196.25,196.75,194.74,195.61,7008.0
2020-03-24 10:55:00,195.19,195.73,193.77,195.44,3902.0,195.19,195.73,193.77,195.44,3902.0
2020-03-24 11:00:00,195.7,196.38,195.39,196.38,10843.0,195.7,196.38,195.39,196.38,10843.0
2020-03-24 11:05:00,195.85,195.85,194.14,195.48,7775.0,195.85,195.85,194.14,195.48,7775.0
2020-03-24 11:10:00,195.57,196.21,194.15,196.21,6750.0,195.57,196.21,194.15,196.21,6750.0
2020-03-24 11:15:00,196.22,197.27,195.33,196.52,10210.0,196.22,197.27,195.33,196.52,10210.0
2020-03-24 11:20:00,196.26,198.03,195.85,196.88,4384.0,196.26,198.03,195.85,196.88,4384.0
2020-03-24 11:25:00,196.61,196.95,196.31,196.76,4900.0,196.61,196.95,196.31,196.76,4900.0
2020-03-24 11:30:00,197.06,197.74,196.22,197.03,5130.0,197.06,197.74,196.22,197.03,5130.0
2020-03-24 11:35:00,197.14,198.88,197.0,198.39,7534.0,197.14,198.88,197.0,198.39,7534.0
2020-03-24 11:40:00,199.28,201.22,198.73,201.0,6606.0,199.28,201.22,198.73,201.0,6606.0
2020-03-24 11:45:00,200.65,201.86,199.33,199.33,11194.0,200.65,201.86,199.33,199.33,11194.0
2020-03-24 11:50:00,199.96,200.27,198.83,199.59,4258.0,199.96,200.27,198.83,199.59,4258.0
2020-03-24 11:55:00,199.59,201.73,199.58,201.0,3865.0,199.59,201.73,199.58,201.0,3865.0
2020-03-24 12:00:00,201.02,201.62,200.61,201.14,7944.0,201.02,201.62,200.61,201.14,7944.0
2020-03-24 12:05:00,200.97,201.48,200.44,200.81,4829.0,200.97,201.48,200.44,200.81,4829.0
2020-03-24 12:10:00,200.69,201.66,200.5,200.5,5722.0,200.69,201.66,200.5,200.5,5722.0
2020-03-24 12:15:00,201.04,203.0,200.78,203.0,3626.0,201.04,203.0,200.78,203.0,3626.0
2020-03-24 12:20:00,202.53,203.24,201.54,201.54,10898.0,202.53,203.24,201.54,201.54,10898.0
2020-03-24 12:25:00,201.63,202.91,201.6,202.91,4015.0,201.63,202.91,201.6,202.91,4015.0
2020-03-24 12:30:00,202.64,202.64,201.04,202.59,4179.0,202.64,202.64,201.04,202.59,4179.0
2020-03-24 12:35:00,202.57,202.93,202.03,202.19,7607.0,202.57,202.93,202.03,202.19,7607.0
2020-03-24 12:40:00,202.16,202.67,200.85,202.36,3179.0,202.16,202.67,200.85,202.36,3179.0
2020-03-24 12:45:00,202.35,202.4,200.47,200.52,4446.0,202.35,202.4,200.47,200.52,4446.0
2020-03-24 12:50:00,200.62,200.95,199.54,200.54,5230.0,200.62,200.95,199.54,200.54,5230.0
2020-03-24 12:55:00,200.22,200.89,199.37,199.7,4009.0,200.22,200.89,199.37,199.7,4009.0
2020-03-24 13:00:00,199.65,201.24,199.12,200.24,4201.0,199.65,201.24,199.12,200.24,4201.0
2020-03-24 13:05:00,200.15,200.15,199.34,199.49,2800.0,200.15,200.15,199.34,199.49,2800.0
2020-03-24 13:10:00,199.13,201.22,198.88,200.79,7914.0,199.13,201.22,198.88,200.79,7914.0
2020-03-24 13:15:00,200.4,200.7,199.35,200.3,4222.0,200.4,200.7,199.35,200.3,4222.0
2020-03-24 13:20:00,200.03,200.94,199.57,200.94,2676.0,200.03,200.94,199.57,200.94,2676.0
2020-03-24 13:25:00,200.79,202.35,200.37,202.35,1363.0,200.79,202.35,200.37,202.35,1363.0
2020-03-24 13:30:00,201.68,201.82,201.02,201.67,5326.0,201.68,201.82,201.02,201.67,5326.0
2020-03-24 13:35:00,201.56,202.01,201.05,201.34,4206.0,201.56,202.01,201.05,201.34,4206.0
2020-03-24 13:40:00,200.91,201.22,200.53,200.77,2140.0,200.91,201.22,200.53,200.77,2140.0
2020-03-24 13:45:00,200.48,200.88,199.06,199.48,6100.0,200.48,200.88,199.06,199.48,6100.0
2020-03-24 13:50:00,199.02,199.02,197.78,198.25,13747.0,199.02,199.02,197.78,198.25,13747.0
2020-03-24 13:55:00,198.02,199.07,197.77,198.9,5275.0,198.02,199.07,197.77,198.9,5275.0
2020-03-24 14:00:00,198.74,199.19,196.26,196.66,3120.0,198.74,199.19,196.26,196.66,3120.0
2020-03-24 14:05:00,196.85,197.24,196.76,196.77,4635.0,196.85,197.24,196.76,196.77,4635.0
2020-03-24 14:10:00,196.32,196.38,195.03,195.82,2674.0,196.32,196.38,195.03,195.82,2674.0
2020-03-24 14:15:00,196.93,197.98,196.38,196.86,6335.0,196.93,197.98,196.38,196.86,6335.0
2020-03-24 14:20:00,197.1,197.37,195.46,197.2,6674.0,197.1,197.37,195.46,197.2,6674.0
2020-03-24 14:25:00,197.12,197.56,196.61,197.02,4611.0,197.12,197.56,196.61,197.02,4611.0
2020-03-24 14:30:00,196.98,197.91,196.5,197.9,3600.0,196.98,197.91,196.5,197.9,3600.0
2020-03-24 14:35:00,198.3,199.76,197.9,197.9,4215.0,198.3,199.76,197.9,197.9,4215.0
2020-03-24 14:40:00,198.55,199.36,198.54,198.89,3041.0,198.55,199.36,198.54,198.89,3041.0
2020-03-24 14:45:00,199.02,199.11,195.9,197.95,4321.0,199.02,199.11,195.9,197.95,4321.0
2020-03-24 14:50:00,198.18,200.72,198.18,199.98,3905.0,198.18,200.72,198.18,199.98,3905.0
2020-03-24 14:55:00,200.0,201.03,199.1,201.03,8828.0,200.0,201.03,199.1,201.03,8828.0
2020-03-24 15:00:00,201.08,201.89,200.68,201.89,7195.0,201.08,201.89,200.68,201.89,7195.0
2020-03-24 15:05:00,202.0,202.31,200.52,201.95,10631.0,202.0,202.31,200.52,201.95,10631.0
2020-03-24 15:10:00,201.66,202.0,200.76,201.91,11727.0,201.66,202.0,200.76,201.91,11727.0
2020-03-24 15:15:00,201.48,201.71,199.96,200.21,5031.0,201.48,201.71,199.96,200.21,5031.0
2020-03-24 15:20:00,200.49,202.36,200.49,202.09,8504.0,200.49,202.36,200.49,202.09,8504.0
2020-03-24 15:25:00,201.75,202.5,201.43,202.5,5381.0,201.75,202.5,201.43,202.5,5381.0
2020-03-24 15:30:00,202.42,203.73,202.26,202.32,9564.0,202.42,203.73,202.26,202.32,9564.0
2020-03-24 15:35:00,202.61,202.91,201.93,202.84,6596.0,202.61,202.91,201.93,202.84,6596.0
2020-03-24 15:40:00,202.75,203.16,202.4,202.51,9004.0,202.75,203.16,202.4,202.51,9004.0
2020-03-24 15:45:00,202.62,202.97,200.55,201.45,7413.0,202.62,202.97,200.55,201.45,7413.0
2020-03-24 15:50:00,202.09,206.17,202.05,206.17,40266.0,202.09,206.17,202.05,206.17,40266.0
2020-03-24 15:55:00,206.17,207.06,204.99,205.36,44502.0,206.17,207.06,204.99,205.36,44502.0
2020-03-25 09:30:00,204.78,207.84,201.18,205.77,14247.0,204.78,207.84,201.18,205.77,14247.0
2020-03-25 09:35:00,204.88,209.0,204.88,208.99,2731.0,204.88,209.0,204.88,208.99,2731.0
2020-03-25 09:40:00,209.92,211.89,209.1,209.67,900.0,209.92,211.89,209.1,209.67,900.0
2020-03-25 09:45:00,210.63,212.09,208.35,209.43,7543.0,210.63,212.09,208.35,209.43,7543.0
2020-03-25 09:50:00,208.51,212.77,208.29,211.66,8420.0,208.51,212.77,208.29,211.66,8420.0
2020-03-25 09:55:00,210.8,211.41,206.96,208.68,15542.0,210.8,211.41,206.96,208.68,15542.0
2020-03-25 10:00:00,209.47,210.12,207.57,207.98,5735.0,209.47,210.12,207.57,207.98,5735.0
2020-03-25 10:05:00,208.01,210.88,208.01,210.86,6463.0,208.01,210.88,208.01,210.86,6463.0
2020-03-25 10:10:00,211.47,211.47,209.8,209.8,12530.0,211.47,211.47,209.8,209.8,12530.0
2020-03-25 10:15:00,210.21,211.31,209.48,210.61,8724.0,210.21,211.31,209.48,210.61,8724.0
2020-03-25 10:20:00,210.41,212.23,210.41,211.05,7946.0,210.41,212.23,210.41,211.05,7946.0
2020-03-25 10:25:00,210.12,210.13,207.04,207.82,2331.0,210.12,210.13,207.04,207.82,2331.0
2020-03-25 10:30:00,208.52,212.55,208.01,209.89,9326.0,208.52,212.55,208.01,209.89,9326.0
2020-03-25 10:35:00,209.93,210.97,209.08,209.86,2600.0,209.93,210.97,209.08,209.86,2600.0
2020-03-25 10:40:00,209.75,209.77,206.43,206.43,2100.0,209.75,209.77,206.43,206.43,2100.0
2020-03-25 10:45:00,206.64,207.48,203.45,203.45,5108.0,206.64,207.48,203.45,203.45,5108.0
2020-03-25 10:50:00,206.16,206.16,202.76,204.41,3079.0,206.16,206.16,202.76,204.41,3079.0
2020-03-25 10:55:00,204.58,206.13,203.94,203.94,1800.0,204.58,206.13,203.94,203.94,1800.0
2020-03-25 11:00:00,203.98,206.11,203.41,203.98,2571.0,203.98,206.11,203.41,203.98,2571.0
2020-03-25 11:05:00,204.75,204.75,202.11,203.49,4855.0,204.75,204.75,202.11,203.49,4855.0
2020-03-25 11:10:00,203.11,203.45,201.67,202.66,1709.0,203.11,203.45,201.67,202.66,1709.0
2020-03-25 11:15:00,202.95,203.04,201.34,201.34,1847.0,202.95,203.04,201.34,201.34,1847.0
2020-03-25 11:20:00,201.81,201.99,200.66,201.95,4863.0,201.81,201.99,200.66,201.95,4863.0
2020-03-25 11:25:00,202.25,206.02,202.25,204.5,3300.0,202.25,206.02,202.25,204.5,3300.0
2020-03-25 11:30:00,205.22,205.22,203.64,205.16,4614.0,205.22,205.22,203.64,205.16,4614.0
2020-03-25 11:35:00,204.62,204.86,203.93,204.42,2200.0,204.62,204.86,203.93,204.42,2200.0
2020-03-25 11:40:00,206.58,206.58,204.4,204.4,2115.0,206.58,206.58,204.4,204.4,2115.0
2020-03-25 11:45:00,204.41,204.76,203.69,204.62,1230.0,204.41,204.76,203.69,204.62,1230.0
2020-03-25 11:50:00,205.29,205.29,204.92,205.16,500.0,205.29,205.29,204.92,205.16,500.0
2020-03-25 11:55:00,205.12,205.93,205.09,205.34,1670.0,205.12,205.93,205.09,205.34,1670.0
2020-03-25 12:00:00,205.89,208.95,205.89,208.95,1337.0,205.89,208.95,205.89,208.95,1337.0
2020-03-25 12:05:00,209.02,210.25,208.64,208.92,1800.0,209.02,210.25,208.64,208.92,1800.0
2020-03-25 12:10:00,208.42,209.23,207.49,207.49,1150.0,208.42,209.23,207.49,207.49,1150.0
2020-03-25 12:15:00,208.66,210.61,208.66,209.47,3300.0,208.66,210.61,208.66,209.47,3300.0
2020-03-25 12:20:00,209.91,211.76,209.89,210.85,24300.0,209.91,211.76,209.89,210.85,24300.0
2020-03-25 12:25:00,211.58,212.65,211.58,211.59,3429.0,211.58,212.65,211.58,211.59,3429.0
2020-03-25 12:30:00,210.74,212.93,209.07,212.93,13347.0,210.74,212.93,209.07,212.93,13347.0
2020-03-25 12:35:00,212.17,212.58,211.41,212.58,1566.0,212.17,212.58,211.41,212.58,1566.0
2020-03-25 12:40:00,212.61,212.79,211.84,212.16,2482.0,212.61,212.79,211.84,212.16,2482.0
2020-03-25 12:45:00,212.63,212.8,211.04,211.05,1900.0,212.63,212.8,211.04,211.05,1900.0
2020-03-25 12:50:00,210.83,212.28,210.54,212.28,11001.0,210.83,212.28,210.54,212.28,11001.0
2020-03-25 12:55:00,210.81,211.75,210.04,210.31,3811.0,210.81,211.75,210.04,210.31,3811.0
2020-03-25 13:00:00,210.5,213.37,210.17,213.24,4300.0,210.5,213.37,210.17,213.24,4300.0
2020-03-25 13:05:00,211.83,215.51,211.83,215.11,2346.0,211.83,215.51,211.83,215.11,2346.0
2020-03-25 13:10:00,215.43,216.36,213.4,214.09,3488.0,215.43,216.36,213.4,214.09,3488.0
2020-03-25 13:15:00,214.0,215.29,213.41,215.21,1815.0,214.0,215.29,213.41,215.21,1815.0
2020-03-25 13:20:00,215.59,217.76,215.44,216.62,4682.0,215.59,217.76,215.44,216.62,4682.0
2020-03-25 13:25:00,217.19,217.24,215.84,216.77,4522.0,217.19,217.24,215.84,216.77,4522.0
2020-03-25 13:30:00,216.76,218.27,216.0,218.27,2700.0,216.76,218.27,216.0,218.27,2700.0
2020-03-25 13:35:00,217.65,219.89,217.64,219.23,7190.0,217.65,219.89,217.64,219.23,7190.0
2020-03-25 13:40:00,219.0,221.49,218.66,221.34,3415.0,219.0,221.49,218.66,221.34,3415.0
2020-03-25 13:45:00,220.43,223.56,220.43,222.83,5530.0,220.43,223.56,220.43,222.83,5530.0
2020-03-25 13:50:00,221.86,222.84,218.91,220.49,6058.0,221.86,222.84,218.91,220.49,6058.0
2020-03-25 13:55:00,220.81,222.9,219.42,220.46,4500.0,220.81,222.9,219.42,220.46,4500.0
2020-03-25 14:00:00,220.0,221.05,218.82,219.36,7100.0,220.0,221.05,218.82,219.36,7100.0
2020-03-25 14:05:00,219.37,219.81,216.27,218.33,11982.0,219.37,219.81,216.27,218.33,11982.0
2020-03-25 14:10:00,219.3,221.83,218.91,221.71,5675.0,219.3,221.83,218.91,221.71,5675.0
2020-03-25 14:15:00,221.76,223.85,220.51,223.85,6067.0,221.76,223.85,220.51,223.85,6067.0
2020-03-25 14:20:00,223.69,223.69,221.43,222.33,5980.0,223.69,223.69,221.43,222.33,5980.0
2020-03-25 14:25:00,221.67,222.2,220.43,221.58,5219.0,221.67,222.2,220.43,221.58,5219.0
2020-03-25 14:30:00,220.84,221.12,218.71,219.4,3569.0,220.84,221.12,218.71,219.4,3569.0
2020-03-25 14:35:00,218.71,219.25,217.92,217.95,3900.0,218.71,219.25,217.92,217.95,3900.0
2020-03-25 14:40:00,217.58,218.98,217.58,218.56,3052.0,217.58,218.98,217.58,218.56,3052.0
2020-03-25 14:45:00,218.59,220.88,218.31,219.41,6635.0,218.59,220.88,218.31,219.41,6635.0
2020-03-25 14:50:00,219.05,219.28,216.2,217.25,7002.0,219.05,219.28,216.2,217.25,7002.0
2020-03-25 14:55:00,217.54,219.43,217.02,218.25,9808.0,217.54,219.43,217.02,218.25,9808.0
2020-03-25 15:00:00,218.42,220.68,217.87,218.4,20495.0,218.42,220.68,217.87,218.4,20495.0
2020-03-25 15:05:00,218.4,218.45,217.0,217.69,7345.0,218.4,218.45,217.0,217.69,7345.0
2020-03-25 15:10:00,217.04,217.51,215.49,216.53,3283.0,217.04,217.51,215.49,216.53,3283.0
2020-03-25 15:15:00,216.43,218.06,216.42,217.7,2821.0,216.43,218.06,216.42,217.7,2821.0
2020-03-25 15:20:00,217.46,218.1,216.66,217.0,7717.0,217.46,218.1,216.66,217.0,7717.0
2020-03-25 15:25:00,217.06,218.69,216.55,218.02,11310.0,217.06,218.69,216.55,218.02,11310.0
2020-03-25 15:30:00,217.85,219.55,217.71,218.56,3702.0,217.85,219.55,217.71,218.56,3702.0
2020-03-25 15:35:00,218.62,219.66,217.74,217.75,8328.0,218.62,219.66,217.74,217.75,8328.0
2020-03-25 15:40:00,218.11,218.5,216.34,217.0,14696.0,218.11,218.5,216.34,217.0,14696.0
2020-03-25 15:45:00,216.97,217.66,215.91,216.79,9129.0,216.97,217.66,215.91,216.79,9129.0
2020-03-25 15:50:00,215.85,215.85,213.62,214.53,13390.0,215.85,215.85,213.62,214.53,13390.0
2020-03-25 15:55:00,215.01,216.11,213.57,213.64,32746.0,215.01,216.11,213.57,213.64,32746.0
2020-03-26 09:30:00,213.06,218.78,212.2,218.78,9535.0,213.06,218.78,212.2,218.78,9535.0
2020-03-26 09:35:00,217.44,220.49,217.33,219.72,3439.0,217.44,220.49,217.33,219.72,3439.0
2020-03-26 09:40:00,221.81,221.81,217.67,219.06,2517.0,221.81,221.81,217.67,219.06,2517.0
2020-03-26 09:45:00,219.32,220.01,218.79,220.01,1500.0,219.32,220.01,218.79,220.01,1500.0
2020-03-26 09:50:00,220.01,220.92,218.01,220.91,2856.0,220.01,220.92,218.01,220.91,2856.0
2020-03-26 09:55:00,220.38,222.32,220.38,222.32,8770.0,220.38,222.32,220.38,222.32,8770.0
2020-03-26 10:00:00,222.42,223.16,221.56,222.62,11820.0,222.42,223.16,221.56,222.62,11820.0
2020-03-26 10:05:00,222.62,225.0,222.61,223.31,5052.0,222.62,225.0,222.61,223.31,5052.0
2020-03-26 10:10:00,223.98,224.02,221.82,222.67,5295.0,223.98,224.02,221.82,222.67,5295.0
2020-03-26 10:15:00,222.3,223.35,221.51,223.35,4100.0,222.3,223.35,221.51,223.35,4100.0
2020-03-26 10:20:00,224.63,224.67,222.16,222.45,911.0,224.63,224.67,222.16,222.45,911.0
2020-03-26 10:25:00,222.94,223.13,221.51,221.92,2362.0,222.94,223.13,221.51,221.92,2362.0
2020-03-26 10:30:00,222.12,223.12,221.1,223.11,3100.0,222.12,223.12,221.1,223.11,3100.0
2020-03-26 10:35:00,222.87,222.87,220.44,220.97,4203.0,222.87,222.87,220.44,220.97,4203.0
2020-03-26 10:40:00,220.25,222.41,220.25,221.76,2173.0,220.25,222.41,220.25,221.76,2173.0
2020-03-26 10:45:00,222.06,222.48,219.01,219.07,2200.0,222.06,222.48,219.01,219.07,2200.0
2020-03-26 10:50:00,219.51,219.98,218.17,218.48,1184.0,219.51,219.98,218.17,218.48,1184.0
2020-03-26 10:55:00,216.45,220.85,216.45,219.89,1304.0,216.45,220.85,216.45,219.89,1304.0
2020-03-26 11:00:00,220.19,220.28,218.05,219.25,1200.0,220.19,220.28,218.05,219.25,1200.0
2020-03-26 11:05:00,220.3,220.97,217.46,218.21,2006.0,220.3,220.97,217.46,218.21,2006.0
2020-03-26 11:10:00,216.59,218.51,216.59,217.79,1470.0,216.59,218.51,216.59,217.79,1470.0
2020-03-26 11:15:00,218.72,218.72,217.62,218.69,3000.0,218.72,218.72,217.62,218.69,3000.0
2020-03-26 11:20:00,219.06,219.45,216.3,217.09,1585.0,219.06,219.45,216.3,217.09,1585.0
2020-03-26 11:25:00,216.87,217.25,215.64,215.76,2200.0,216.87,217.25,215.64,215.76,2200.0
2020-03-26 11:30:00,216.44,216.49,215.11,216.01,5592.0,216.44,216.49,215.11,216.01,5592.0
2020-03-26 11:35:00,217.5,217.5,215.11,216.45,7477.0,217.5,217.5,215.11,216.45,7477.0
2020-03-26 11:40:00,215.07,215.49,214.01,214.01,3689.0,215.07,215.49,214.01,214.01,3689.0
2020-03-26 11:45:00,214.28,214.29,212.99,213.25,2700.0,214.28,214.29,212.99,213.25,2700.0
2020-03-26 11:50:00,213.14,216.17,212.5,216.17,3721.0,213.14,216.17,212.5,216.17,3721.0
2020-03-26 11:55:00,214.94,216.36,213.71,214.79,5798.0,214.94,216.36,213.71,214.79,5798.0
2020-03-26 12:00:00,215.81,216.09,213.31,215.04,2990.0,215.81,216.09,213.31,215.04,2990.0
2020-03-26 12:05:00,214.72,214.72,213.3,214.64,3400.0,214.72,214.72,213.3,214.64,3400.0
2020-03-26 12:10:00,214.65,215.84,213.6,215.05,3280.0,214.65,215.84,213.6,215.05,3280.0
2020-03-26 12:15:00,214.88,216.36,214.88,215.52,7516.0,214.88,216.36,214.88,215.52,7516.0
2020-03-26 12:20:00,215.43,216.94,215.42,216.54,9130.0,215.43,216.94,215.42,216.54,9130.0
2020-03-26 12:25:00,216.97,217.71,215.72,215.83,2921.0,216.97,217.71,215.72,215.83,2921.0
2020-03-26 12:30:00,216.0,217.62,215.59,216.5,4916.0,216.0,217.62,215.59,216.5,4916.0
2020-03-26 12:35:00,216.77,216.77,215.58,215.64,2969.0,216.77,216.77,215.58,215.64,2969.0
2020-03-26 12:40:00,215.72,218.0,215.72,216.58,1601.0,215.72,218.0,215.72,216.58,1601.0
2020-03-26 12:45:00,216.49,216.96,215.84,216.81,8337.0,216.49,216.96,215.84,216.81,8337.0
2020-03-26 12:50:00,217.72,219.94,217.72,219.94,2418.0,217.72,219.94,217.72,219.94,2418.0
2020-03-26 12:55:00,219.85,220.32,219.54,220.27,1075.0,219.85,220.32,219.54,220.27,1075.0
2020-03-26 13:00:00,220.32,220.32,219.06,219.73,1800.0,220.32,220.32,219.06,219.73,1800.0
2020-03-26 13:05:00,219.53,220.69,218.51,218.51,336.0,219.53,220.69,218.51,218.51,336.0
2020-03-26 13:10:00,218.45,218.45,216.9,217.25,1010.0,218.45,218.45,216.9,217.25,1010.0
2020-03-26 13:15:00,216.5,217.98,216.47,216.92,1353.0,216.5,217.98,216.47,216.92,1353.0
2020-03-26 13:20:00,217.34,217.35,215.44,216.91,2000.0,217.34,217.35,215.44,216.91,2000.0
2020-03-26 13:25:00,217.4,217.4,216.25,216.45,2992.0,217.4,217.4,216.25,216.45,2992.0
2020-03-26 13:30:00,216.17,217.62,215.71,217.62,4937.0,216.17,217.62,215.71,217.62,4937.0
2020-03-26 13:35:00,217.59,217.86,216.34,217.31,6480.0,217.59,217.86,216.34,217.31,6480.0
2020-03-26 13:40:00,216.88,218.37,216.88,218.29,1105.0,216.88,218.37,216.88,218.29,1105.0
2020-03-26 13:45:00,218.01,218.75,218.01,218.75,900.0,218.01,218.75,218.01,218.75,900.0
2020-03-26 13:50:00,218.63,220.0,218.63,219.31,2249.0,218.63,220.0,218.63,219.31,2249.0
2020-03-26 13:55:00,219.15,219.15,218.1,218.14,1900.0,219.15,219.15,218.1,218.14,1900.0
2020-03-26 14:00:00,218.55,220.22,218.55,220.22,3895.0,218.55,220.22,218.55,220.22,3895.0
2020-03-26 14:05:00,220.35,220.35,219.13,219.52,2220.0,220.35,220.35,219.13,219.52,2220.0
2020-03-26 14:10:00,219.33,220.42,218.13,219.27,2515.0,219.33,220.42,218.13,219.27,2515.0
2020-03-26 14:15:00,219.73,220.48,219.12,220.31,3777.0,219.73,220.48,219.12,220.31,3777.0
2020-03-26 14:20:00,221.15,221.92,219.76,221.35,6575.0,221.15,221.92,219.76,221.35,6575.0
2020-03-26 14:25:00,221.41,221.41,219.78,219.78,1615.0,221.41,221.41,219.78,219.78,1615.0
2020-03-26 14:30:00,220.58,222.91,220.16,222.17,4820.0,220.58,222.91,220.16,222.17,4820.0
2020-03-26 14:35:00,221.43,223.37,220.69,222.36,1758.0,221.43,223.37,220.69,222.36,1758.0
2020-03-26 14:40:00,222.18,222.72,220.99,221.0,2999.0,222.18,222.72,220.99,221.0,2999.0
2020-03-26 14:45:00,220.89,223.11,220.89,221.86,6789.0,220.89,223.11,220.89,221.86,6789.0
2020-03-26 14:50:00,221.64,224.34,221.63,222.83,3652.0,221.64,224.34,221.63,222.83,3652.0
2020-03-26 14:55:00,222.56,224.84,221.66,224.2,6030.0,222.56,224.84,221.66,224.2,6030.0
2020-03-26 15:00:00,224.18,224.5,222.61,223.53,4443.0,224.18,224.5,222.61,223.53,4443.0
2020-03-26 15:05:00,223.48,224.42,222.72,224.35,9472.0,223.48,224.42,222.72,224.35,9472.0
2020-03-26 15:10:00,224.28,224.7,223.93,223.99,5129.0,224.28,224.7,223.93,223.99,5129.0
2020-03-26 15:15:00,223.84,225.12,223.65,225.12,5188.0,223.84,225.12,223.65,225.12,5188.0
2020-03-26 15:20:00,225.31,225.32,224.49,225.03,13753.0,225.31,225.32,224.49,225.03,13753.0
2020-03-26 15:25:00,225.01,225.79,224.74,225.11,2411.0,225.01,225.79,224.74,225.11,2411.0
2020-03-26 15:30:00,225.11,226.03,224.91,225.47,6222.0,225.11,226.03,224.91,225.47,6222.0
2020-03-26 15:35:00,225.63,225.77,223.85,224.2,6559.0,225.63,225.77,223.85,224.2,6559.0
2020-03-26 15:40:00,224.63,226.87,224.55,226.27,13558.0,224.63,226.87,224.55,226.27,13558.0
2020-03-26 15:45:00,225.97,225.98,224.38,225.19,11169.0,225.97,225.98,224.38,225.19,11169.0
2020-03-26 15:50:00,225.68,232.48,225.68,230.94,31326.0,225.68,232.48,225.68,230.94,31326.0
2020-03-26 15:55:00,230.88,231.4,229.08,230.38,39590.0,230.88,231.4,229.08,230.38,39590.0
2020-03-27 09:30:00,223.54,226.74,223.54,226.54,8284.0,223.54,226.74,223.54,226.54,8284.0
2020-03-27 09:35:00,226.19,227.93,225.34,226.27,1429.0,226.19,227.93,225.34,226.27,1429.0
2020-03-27 09:40:00,226.49,226.49,224.15,225.81,3805.0,226.49,226.49,224.15,225.81,3805.0
2020-03-27 09:45:00,225.5,228.63,225.15,227.89,3826.0,225.5,228.63,225.15,227.89,3826.0
2020-03-27 09:50:00,228.32,229.97,228.32,229.12,4078.0,228.32,229.97,228.32,229.12,4078.0
2020-03-27 09:55:00,228.92,230.91,228.72,230.48,6852.0,228.92,230.91,228.72,230.48,6852.0
2020-03-27 10:00:00,230.46,233.2,230.46,232.83,18411.0,230.46,233.2,230.46,232.83,18411.0
2020-03-27 10:05:00,232.36,232.97,230.53,231.67,4620.0,232.36,232.97,230.53,231.67,4620.0
2020-03-27 10:10:00,231.82,233.71,230.96,232.91,4000.0,231.82,233.71,230.96,232.91,4000.0
2020-03-27 10:15:00,231.86,231.86,229.06,229.47,5550.0,231.86,231.86,229.06,229.47,5550.0
2020-03-27 10:20:00,228.03,230.4,227.8,229.13,5892.0,228.03,230.4,227.8,229.13,5892.0
2020-03-27 10:25:00,228.94,228.94,227.75,227.98,1736.0,228.94,228.94,227.75,227.98,1736.0
2020-03-27 10:30:00,227.97,228.61,227.13,228.56,6910.0,227.97,228.61,227.13,228.56,6910.0
2020-03-27 10:35:00,228.67,229.04,228.03,228.5,6123.0,228.67,229.04,228.03,228.5,6123.0
2020-03-27 10:40:00,228.13,228.34,227.6,228.34,5036.0,228.13,228.34,227.6,228.34,5036.0
2020-03-27 10:45:00,227.92,228.74,227.9,228.54,5332.0,227.92,228.74,227.9,228.54,5332.0
2020-03-27 10:50:00,228.55,229.07,227.77,228.56,6040.0,228.55,229.07,227.77,228.56,6040.0
2020-03-27 10:55:00,228.82,229.04,227.69,227.7,2725.0,228.82,229.04,227.69,227.7,2725.0
2020-03-27 11:00:00,228.07,229.04,227.73,227.74,2807.0,228.07,229.04,227.73,227.74,2807.0
2020-03-27 11:05:00,227.81,229.58,227.81,229.58,2207.0,227.81,229.58,227.81,229.58,2207.0
2020-03-27 11:10:00,229.29,229.36,229.2,229.2,712.0,229.29,229.36,229.2,229.2,712.0
2020-03-27 11:15:00,229.2,230.91,228.92,228.93,2054.0,229.2,230.91,228.92,228.93,2054.0
2020-03-27 11:20:00,228.96,228.96,227.02,227.26,1600.0,228.96,228.96,227.02,227.26,1600.0
2020-03-27 11:25:00,227.26,227.29,226.06,226.98,4012.0,227.26,227.29,226.06,226.98,4012.0
2020-03-27 11:30:00,226.19,227.57,226.19,227.56,1605.0,226.19,227.57,226.19,227.56,1605.0
2020-03-27 11:35:00,227.65,228.42,226.85,227.15,3615.0,227.65,228.42,226.85,227.15,3615.0
2020-03-27 11:40:00,227.15,227.44,225.82,226.89,4205.0,227.15,227.44,225.82,226.89,4205.0
2020-03-27 11:45:00,227.3,227.55,226.33,227.4,3518.0,227.3,227.55,226.33,227.4,3518.0
2020-03-27 11:50:00,227.44,228.72,227.44,228.7,2003.0,227.44,228.72,227.44,228.7,2003.0
2020-03-27 11:55:00,228.53,228.53,226.18,226.18,2408.0,228.53,228.53,226.18,226.18,2408.0
2020-03-27 12:00:00,226.8,227.16,226.26,226.26,2187.0,226.8,227.16,226.26,226.26,2187.0
2020-03-27 12:05:00,226.98,227.25,226.27,226.64,12165.0,226.98,227.25,226.27,226.64,12165.0
2020-03-27 12:10:00,226.96,227.67,226.86,227.13,3402.0,226.96,227.67,226.86,227.13,3402.0
2020-03-27 12:15:00,227.82,228.64,226.9,228.64,2473.0,227.82,228.64,226.9,228.64,2473.0
2020-03-27 12:20:00,228.61,229.49,228.19,228.71,5240.0,228.61,229.49,228.19,228.71,5240.0
2020-03-27 12:25:00,228.76,229.71,227.94,229.71,2234.0,228.76,229.71,227.94,229.71,2234.0
2020-03-27 12:30:00,229.45,231.29,229.35,231.12,5409.0,229.45,231.29,229.35,231.12,5409.0
2020-03-27 12:35:00,231.12,232.23,230.95,232.0,3219.0,231.12,232.23,230.95,232.0,3219.0
2020-03-27 12:40:00,231.57,231.69,230.05,230.44,2300.0,231.57,231.69,230.05,230.44,2300.0
2020-03-27 12:45:00,230.38,230.4,229.01,230.4,1204.0,230.38,230.4,229.01,230.4,1204.0
2020-03-27 12:50:00,229.39,231.39,229.39,231.39,1900.0,229.39,231.39,229.39,231.39,1900.0
2020-03-27 12:55:00,230.87,231.36,229.87,231.14,3018.0,230.87,231.36,229.87,231.14,3018.0
2020-03-27 13:00:00,231.39,232.7,231.29,232.24,1667.0,231.39,232.7,231.29,232.24,1667.0
2020-03-27 13:05:00,232.07,232.07,230.73,230.9,2122.0,232.07,232.07,230.73,230.9,2122.0
2020-03-27 13:10:00,230.87,231.42,229.96,230.14,2280.0,230.87,231.42,229.96,230.14,2280.0
2020-03-27 13:15:00,229.61,230.16,229.04,229.49,1521.0,229.61,230.16,229.04,229.49,1521.0
2020-03-27 13:20:00,229.9,230.21,229.84,229.96,3171.0,229.9,230.21,229.84,229.96,3171.0
2020-03-27 13:25:00,230.08,230.34,228.95,229.3,6009.0,230.08,230.34,228.95,229.3,6009.0
2020-03-27 13:30:00,229.25,232.47,229.25,231.85,2650.0,229.25,232.47,229.25,231.85,2650.0
2020-03-27 13:35:00,231.59,232.81,230.7,232.79,6674.0,231.59,232.81,230.7,232.79,6674.0
2020-03-27 13:40:00,232.23,233.55,232.23,233.0,5005.0,232.23,233.55,232.23,233.0,5005.0
2020-03-27 13:45:00,232.66,233.86,232.54,233.61,3900.0,232.66,233.86,232.54,233.61,3900.0
2020-03-27 13:50:00,233.89,233.89,232.32,232.32,2953.0,233.89,233.89,232.32,232.32,2953.0
2020-03-27 13:55:00,232.66,232.96,231.39,231.57,4234.0,232.66,232.96,231.39,231.57,4234.0
2020-03-27 14:00:00,231.58,232.06,230.97,231.58,5366.0,231.58,232.06,230.97,231.58,5366.0
2020-03-27 14:05:00,231.78,233.37,231.67,233.37,3966.0,231.78,233.37,231.67,233.37,3966.0
2020-03-27 14:10:00,233.36,234.05,233.08,233.45,3136.0,233.36,234.05,233.08,233.45,3136.0
2020-03-27 14:15:00,234.1,235.37,233.85,234.48,6808.0,234.1,235.37,233.85,234.48,6808.0
2020-03-27 14:20:00,234.49,234.79,233.65,233.66,7330.0,234.49,234.79,233.65,233.66,7330.0
2020-03-27 14:25:00,233.93,234.48,233.6,234.48,4042.0,233.93,234.48,233.6,234.48,4042.0
2020-03-27 14:30:00,234.84,235.94,234.67,235.93,5178.0,234.84,235.94,234.67,235.93,5178.0
2020-03-27 14:35:00,236.11,236.38,235.32,236.29,12459.0,236.11,236.38,235.32,236.29,12459.0
2020-03-27 14:40:00,235.95,236.17,234.5,234.56,5245.0,235.95,236.17,234.5,234.56,5245.0
2020-03-27 14:45:00,234.33,234.34,233.41,233.94,4539.0,234.33,234.34,233.41,233.94,4539.0
2020-03-27 14:50:00,233.73,235.43,233.43,234.99,2702.0,233.73,235.43,233.43,234.99,2702.0
2020-03-27 14:55:00,235.0,236.4,234.11,235.39,10106.0,235.0,236.4,234.11,235.39,10106.0
2020-03-27 15:00:00,235.38,236.16,235.02,236.04,5686.0,235.38,236.16,235.02,236.04,5686.0
2020-03-27 15:05:00,236.05,236.48,235.37,236.15,4992.0,236.05,236.48,235.37,236.15,4992.0
2020-03-27 15:10:00,235.97,236.51,235.19,235.65,6127.0,235.97,236.51,235.19,235.65,6127.0
2020-03-27 15:15:00,235.34,236.17,235.09,235.93,3486.0,235.34,236.17,235.09,235.93,3486.0
2020-03-27 15:20:00,235.89,235.89,234.51,235.63,9269.0,235.89,235.89,234.51,235.63,9269.0
2020-03-27 15:25:00,235.43,237.05,235.41,235.69,5568.0,235.43,237.05,235.41,235.69,5568.0
2020-03-27 15:30:00,235.72,236.23,234.89,235.7,13882.0,235.72,236.23,234.89,235.7,13882.0
2020-03-27 15:35:00,235.74,236.5,235.56,235.91,12092.0,235.74,236.5,235.56,235.91,12092.0
2020-03-27 15:40:00,235.91,235.91,233.74,234.36,12306.0,235.91,235.91,233.74,234.36,12306.0
2020-03-27 15:45:00,234.71,235.16,233.99,234.55,13658.0,234.71,235.16,233.99,234.55,13658.0
2020-03-27 15:50:00,234.1,234.21,230.2,231.87,50287.0,234.1,234.21,230.2,231.87,50287.0
2020-03-27 15:55:00,231.43,232.8,230.8,231.74,52964.0,231.43,232.8,230.8,231.74,52964.0
2020-03-30 09:30:00,235.9,239.96,235.04,236.69,17115.0,235.9,239.96,235.04,236.69,17115.0
2020-03-30 09:35:00,236.08,237.75,235.17,236.35,9789.0,236.08,237.75,235.17,236.35,9789.0
2020-03-30 09:40:00,236.96,238.0,236.24,237.64,2245.0,236.96,238.0,236.24,237.64,2245.0
2020-03-30 09:45:00,237.26,239.04,236.6,238.92,3766.0,237.26,239.04,236.6,238.92,3766.0
2020-03-30 09:50:00,237.84,238.79,237.77,238.77,3200.0,237.84,238.79,237.77,238.77,3200.0
2020-03-30 09:55:00,238.77,238.77,236.82,237.49,9900.0,238.77,238.77,236.82,237.49,9900.0
2020-03-30 10:00:00,238.51,238.51,236.9,237.72,3635.0,238.51,238.51,236.9,237.72,3635.0
2020-03-30 10:05:00,237.72,237.72,233.59,234.01,2336.0,237.72,237.72,233.59,234.01,2336.0
2020-03-30 10:10:00,234.06,234.06,231.16,232.5,2805.0,234.06,234.06,231.16,232.5,2805.0
2020-03-30 10:15:00,231.85,232.79,231.52,232.06,5412.0,231.85,232.79,231.52,232.06,5412.0
2020-03-30 10:20:00,232.72,234.66,232.72,233.47,6972.0,232.72,234.66,232.72,233.47,6972.0
2020-03-30 10:25:00,233.59,233.91,232.43,233.21,5880.0,233.59,233.91,232.43,233.21,5880.0
2020-03-30 10:30:00,233.34,234.73,232.85,234.68,4270.0,233.34,234.73,232.85,234.68,4270.0
2020-03-30 10:35:00,234.81,235.54,232.97,233.17,2301.0,234.81,235.54,232.97,233.17,2301.0
2020-03-30 10:40:00,233.14,234.24,232.84,233.47,10411.0,233.14,234.24,232.84,233.47,10411.0
2020-03-30 10:45:00,233.53,234.2,233.03,233.72,4748.0,233.53,234.2,233.03,233.72,4748.0
2020-03-30 10:50:00,233.74,234.34,232.22,233.29,7755.0,233.74,234.34,232.22,233.29,7755.0
2020-03-30 10:55:00,233.44,233.47,231.86,232.3,6567.0,233.44,233.47,231.86,232.3,6567.0
2020-03-30 11:00:00,232.26,233.69,232.25,233.33,3145.0,232.26,233.69,232.25,233.33,3145.0
2020-03-30 11:05:00,233.44,234.84,233.18,233.87,3217.0,233.44,234.84,233.18,233.87,3217.0
2020-03-30 11:10:00,233.95,234.3,233.46,233.52,2602.0,233.95,234.3,233.46,233.52,2602.0
2020-03-30 11:15:00,233.48,233.48,232.69,233.23,4912.0,233.48,233.48,232.69,233.23,4912.0
2020-03-30 11:20:00,233.33,234.33,231.78,231.78,5892.0,233.33,234.33,231.78,231.78,5892.0
2020-03-30 11:25:00,232.12,232.4,231.6,231.93,4391.0,232.12,232.4,231.6,231.93,4391.0
2020-03-30 11:30:00,232.5,232.58,232.0,232.25,2735.0,232.5,232.58,232.0,232.25,2735.0
2020-03-30 11:35:00,232.28,232.98,231.98,232.26,5786.0,232.28,232.98,231.98,232.26,5786.0
2020-03-30 11:40:00,232.51,233.4,232.51,233.17,4432.0,232.51,233.4,232.51,233.17,4432.0
2020-03-30 11:45:00,233.29,233.3,232.0,232.0,3389.0,233.29,233.3,232.0,232.0,3389.0
2020-03-30 11:50:00,231.81,231.93,231.67,231.79,1350.0,231.81,231.93,231.67,231.79,1350.0
2020-03-30 11:55:00,231.76,232.14,231.26,231.74,3013.0,231.76,232.14,231.26,231.74,3013.0
2020-03-30 12:00:00,231.83,231.83,230.5,231.34,3863.0,231.83,231.83,230.5,231.34,3863.0
2020-03-30 12:05:00,231.45,233.86,231.44,233.86,5100.0,231.45,233.86,231.44,233.86,5100.0
2020-03-30 12:10:00,234.47,235.88,233.95,235.58,3722.0,234.47,235.88,233.95,235.58,3722.0
2020-03-30 12:15:00,235.53,236.83,234.4,236.83,2961.0,235.53,236.83,234.4,236.83,2961.0
2020-03-30 12:20:00,236.83,238.45,235.92,237.53,4941.0,236.83,238.45,235.92,237.53,4941.0
2020-03-30 12:25:00,237.59,238.5,236.73,238.5,4010.0,237.59,238.5,236.73,238.5,4010.0
2020-03-30 12:30:00,238.51,239.2,237.94,239.2,2841.0,238.51,239.2,237.94,239.2,2841.0
2020-03-30 12:35:00,239.14,239.48,239.13,239.48,3448.0,239.14,239.48,239.13,239.48,3448.0
2020-03-30 12:40:00,239.51,239.69,237.58,237.59,5008.0,239.51,239.69,237.58,237.59,5008.0
2020-03-30 12:45:00,238.0,238.99,237.89,238.79,5025.0,238.0,238.99,237.89,238.79,5025.0
2020-03-30 12:50:00,238.33,239.8,238.33,239.15,5342.0,238.33,239.8,238.33,239.15,5342.0
2020-03-30 12:55:00,238.79,238.92,238.02,238.48,1300.0,238.79,238.92,238.02,238.48,1300.0
2020-03-30 13:00:00,238.17,238.9,237.19,238.54,8956.0,238.17,238.9,237.19,238.54,8956.0
2020-03-30 13:05:00,238.53,238.53,237.34,237.34,1676.0,238.53,238.53,237.34,237.34,1676.0
2020-03-30 13:10:00,237.08,237.4,236.76,237.13,1717.0,237.08,237.4,236.76,237.13,1717.0
2020-03-30 13:15:00,237.26,239.24,237.24,238.41,3632.0,237.26,239.24,237.24,238.41,3632.0
2020-03-30 13:20:00,238.11,238.87,237.61,238.87,2410.0,238.11,238.87,237.61,238.87,2410.0
2020-03-30 13:25:00,238.6,238.97,238.6,238.73,800.0,238.6,238.97,238.6,238.73,800.0
2020-03-30 13:30:00,238.32,238.32,237.54,237.66,1053.0,238.32,238.32,237.54,237.66,1053.0
2020-03-30 13:35:00,237.16,237.7,237.16,237.47,1377.0,237.16,237.7,237.16,237.47,1377.0
2020-03-30 13:40:00,237.76,238.0,236.8,236.99,5112.0,237.76,238.0,236.8,236.99,5112.0
2020-03-30 13:45:00,237.13,237.87,237.13,237.87,1106.0,237.13,237.87,237.13,237.87,1106.0
2020-03-30 13:50:00,238.17,238.17,237.46,237.83,1169.0,238.17,238.17,237.46,237.83,1169.0
2020-03-30 13:55:00,238.0,239.3,237.91,239.29,3438.0,238.0,239.3,237.91,239.29,3438.0
2020-03-30 14:00:00,239.29,239.51,238.54,239.51,5786.0,239.29,239.51,238.54,239.51,5786.0
2020-03-30 14:05:00,239.5,239.81,238.8,239.55,15952.0,239.5,239.81,238.8,239.55,15952.0
2020-03-30 14:10:00,238.79,239.21,238.1,238.55,3724.0,238.79,239.21,238.1,238.55,3724.0
2020-03-30 14:15:00,238.57,239.2,238.44,238.83,4608.0,238.57,239.2,238.44,238.83,4608.0
2020-03-30 14:20:00,238.75,239.92,238.28,239.92,8846.0,238.75,239.92,238.28,239.92,8846.0
2020-03-30 14:25:00,239.49,244.28,239.48,242.98,21477.0,239.49,244.28,239.48,242.98,21477.0
2020-03-30 14:30:00,242.58,243.47,241.34,241.71,6021.0,242.58,243.47,241.34,241.71,6021.0
2020-03-30 14:35:00,241.23,242.37,241.23,242.37,3700.0,241.23,242.37,241.23,242.37,3700.0
2020-03-30 14:40:00,242.34,242.78,242.24,242.6,3733.0,242.34,242.78,242.24,242.6,3733.0
2020-03-30 14:45:00,242.37,242.57,241.42,241.74,3482.0,242.37,242.57,241.42,241.74,3482.0
2020-03-30 14:50:00,241.38,242.67,240.73,242.2,6568.0,241.38,242.67,240.73,242.2,6568.0
2020-03-30 14:55:00,242.28,242.52,241.34,241.85,7232.0,242.28,242.52,241.34,241.85,7232.0
2020-03-30 15:00:00,241.7,242.0,240.76,240.83,7132.0,241.7,242.0,240.76,240.83,7132.0
2020-03-30 15:05:00,240.96,241.33,240.37,241.33,5008.0,240.96,241.33,240.37,241.33,5008.0
2020-03-30 15:10:00,241.38,241.38,240.64,240.81,1620.0,241.38,241.38,240.64,240.81,1620.0
2020-03-30 15:15:00,240.83,241.51,239.93,241.2,3504.0,240.83,241.51,239.93,241.2,3504.0
2020-03-30 15:20:00,241.28,242.21,239.95,240.63,4307.0,241.28,242.21,239.95,240.63,4307.0
2020-03-30 15:25:00,240.59,240.71,238.0,238.92,7573.0,240.59,240.71,238.0,238.92,7573.0
2020-03-30 15:30:00,239.03,240.77,238.96,239.93,4717.0,239.03,240.77,238.96,239.93,4717.0
2020-03-30 15:35:00,240.03,241.22,239.77,241.01,4234.0,240.03,241.22,239.77,241.01,4234.0
2020-03-30 15:40:00,241.41,241.8,240.73,241.26,7947.0,241.41,241.8,240.73,241.26,7947.0
2020-03-30 15:45:00,241.5,241.5,240.29,240.81,8587.0,241.5,241.5,240.29,240.81,8587.0
2020-03-30 15:50:00,241.06,243.33,238.16,242.33,27212.0,241.06,243.33,238.16,242.33,27212.0
2020-03-30 15:55:00,240.92,241.81,239.47,241.0,36589.0,240.92,241.81,239.47,241.0,36589.0
2020-03-31 09:30:00,239.37,248.23,239.37,246.21,36835.0,239.37,248.23,239.37,246.21,36835.0
2020-03-31 09:35:00,246.92,248.36,244.03,245.56,9081.0,246.92,248.36,244.03,245.56,9081.0
2020-03-31 09:40:00,245.64,246.27,241.19,241.19,5429.0,245.64,246.27,241.19,241.19,5429.0
2020-03-31 09:45:00,242.57,242.57,239.91,241.71,3527.0,242.57,242.57,239.91,241.71,3527.0
2020-03-31 09:50:00,241.76,242.51,240.56,240.57,6031.0,241.76,242.51,240.56,240.57,6031.0
2020-03-31 09:55:00,240.17,241.83,239.16,241.5,5064.0,240.17,241.83,239.16,241.5,5064.0
2020-03-31 10:00:00,241.77,243.99,240.78,243.99,5975.0,241.77,243.99,240.78,243.99,5975.0
2020-03-31 10:05:00,243.76,245.9,243.75,244.5,5548.0,243.76,245.9,243.75,244.5,5548.0
2020-03-31 10:10:00,244.15,248.47,244.15,248.45,15608.0,244.15,248.47,244.15,248.45,15608.0
2020-03-31 10:15:00,248.04,248.46,246.57,248.42,10367.0,248.04,248.46,246.57,248.42,10367.0
2020-03-31 10:20:00,248.34,249.73,248.2,248.81,14230.0,248.34,249.73,248.2,248.81,14230.0
2020-03-31 10:25:00,248.81,249.93,248.64,248.91,8371.0,248.81,249.93,248.64,248.91,8371.0
2020-03-31 10:30:00,249.28,256.65,249.28,254.58,20353.0,249.28,256.65,249.28,254.58,20353.0
2020-03-31 10:35:00,254.58,254.58,249.43,249.57,12180.0,254.58,254.58,249.43,249.57,12180.0
2020-03-31 10:40:00,249.29,250.35,248.3,248.88,5553.0,249.29,250.35,248.3,248.88,5553.0
2020-03-31 10:45:00,249.22,249.23,247.01,247.76,4765.0,249.22,249.23,247.01,247.76,4765.0
2020-03-31 10:50:00,247.63,249.08,247.07,247.67,9258.0,247.63,249.08,247.07,247.67,9258.0
2020-03-31 10:55:00,247.62,249.67,247.17,247.17,3201.0,247.62,249.67,247.17,247.17,3201.0
2020-03-31 11:00:00,247.68,248.51,247.05,247.75,4784.0,247.68,248.51,247.05,247.75,4784.0
2020-03-31 11:05:00,247.86,249.29,247.31,248.27,4269.0,247.86,249.29,247.31,248.27,4269.0
2020-03-31 11:10:00,248.92,250.73,248.45,250.32,3615.0,248.92,250.73,248.45,250.32,3615.0
2020-03-31 11:15:00,250.24,250.24,247.82,248.12,7313.0,250.24,250.24,247.82,248.12,7313.0
2020-03-31 11:20:00,248.81,249.47,248.42,248.8,6967.0,248.81,249.47,248.42,248.8,6967.0
2020-03-31 11:25:00,248.8,252.9,248.55,252.9,8514.0,248.8,252.9,248.55,252.9,8514.0
2020-03-31 11:30:00,252.9,253.24,251.15,251.92,7306.0,252.9,253.24,251.15,251.92,7306.0
2020-03-31 11:35:00,251.61,252.0,249.41,250.47,4640.0,251.61,252.0,249.41,250.47,4640.0
2020-03-31 11:40:00,250.75,251.83,250.55,250.56,3367.0,250.75,251.83,250.55,250.56,3367.0
2020-03-31 11:45:00,250.4,251.27,250.0,250.99,4705.0,250.4,251.27,250.0,250.99,4705.0
2020-03-31 11:50:00,250.58,251.08,249.03,249.3,5150.0,250.58,251.08,249.03,249.3,5150.0
2020-03-31 11:55:00,248.99,250.39,247.29,250.39,9491.0,248.99,250.39,247.29,250.39,9491.0
2020-03-31 12:00:00,249.91,249.91,248.09,248.1,3563.0,249.91,249.91,248.09,248.1,3563.0
2020-03-31 12:05:00,248.33,249.13,248.03,248.53,3212.0,248.33,249.13,248.03,248.53,3212.0
2020-03-31 12:10:00,248.74,248.8,247.78,247.79,1600.0,248.74,248.8,247.78,247.79,1600.0
2020-03-31 12:15:00,248.0,248.88,247.87,247.88,1912.0,248.0,248.88,247.87,247.88,1912.0
2020-03-31 12:20:00,247.39,248.01,246.77,248.01,2165.0,247.39,248.01,246.77,248.01,2165.0
2020-03-31 12:25:00,247.69,247.69,245.48,246.49,3994.0,247.69,247.69,245.48,246.49,3994.0
2020-03-31 12:30:00,246.61,246.61,245.56,246.35,1810.0,246.61,246.61,245.56,246.35,1810.0
2020-03-31 12:35:00,245.77,246.43,244.57,244.96,3518.0,245.77,246.43,244.57,244.96,3518.0
2020-03-31 12:40:00,245.62,246.36,245.33,245.6,1218.0,245.62,246.36,245.33,245.6,1218.0
2020-03-31 12:45:00,245.41,245.96,244.76,245.96,1860.0,245.41,245.96,244.76,245.96,1860.0
2020-03-31 12:50:00,246.04,247.0,245.68,246.65,5297.0,246.04,247.0,245.68,246.65,5297.0
2020-03-31 12:55:00,246.24,246.24,245.7,245.75,1812.0,246.24,246.24,245.7,245.75,1812.0
2020-03-31 13:00:00,245.33,246.55,245.33,245.79,2561.0,245.33,246.55,245.33,245.79,2561.0
2020-03-31 13:05:00,245.75,246.25,244.57,245.51,3037.0,245.75,246.25,244.57,245.51,3037.0
2020-03-31 13:10:00,245.62,246.84,244.94,246.59,4971.0,245.62,246.84,244.94,246.59,4971.0
2020-03-31 13:15:00,246.55,246.59,245.94,246.34,2869.0,246.55,246.59,245.94,246.34,2869.0
2020-03-31 13:20:00,246.27,247.39,245.34,247.39,7876.0,246.27,247.39,245.34,247.39,7876.0
2020-03-31 13:25:00,247.31,247.6,246.19,247.13,4434.0,247.31,247.6,246.19,247.13,4434.0
2020-03-31 13:30:00,247.23,249.39,246.83,248.09,5365.0,247.23,249.39,246.83,248.09,5365.0
2020-03-31 13:35:00,248.67,248.97,247.92,247.92,1506.0,248.67,248.97,247.92,247.92,1506.0
2020-03-31 13:40:00,247.66,248.76,247.66,247.92,2966.0,247.66,248.76,247.66,247.92,2966.0
2020-03-31 13:45:00,248.28,250.56,248.28,250.01,6021.0,248.28,250.56,248.28,250.01,6021.0
2020-03-31 13:50:00,250.88,250.88,248.57,248.83,4035.0,250.88,250.88,248.57,248.83,4035.0
2020-03-31 13:55:00,249.62,250.39,248.82,249.84,4054.0,249.62,250.39,248.82,249.84,4054.0
2020-03-31 14:00:00,250.0,250.74,249.86,250.53,7880.0,250.0,250.74,249.86,250.53,7880.0
2020-03-31 14:05:00,250.79,251.93,250.52,251.3,10525.0,250.79,251.93,250.52,251.3,10525.0
2020-03-31 14:10:00,251.27,252.24,250.46,251.42,13063.0,251.27,252.24,250.46,251.42,13063.0
2020-03-31 14:15:00,251.74,251.74,249.97,250.61,6039.0,251.74,251.74,249.97,250.61,6039.0
2020-03-31 14:20:00,250.32,250.32,248.65,248.66,4079.0,250.32,250.32,248.65,248.66,4079.0
2020-03-31 14:25:00,249.1,249.26,248.17,248.34,6465.0,249.1,249.26,248.17,248.34,6465.0
2020-03-31 14:30:00,248.09,248.3,246.94,247.0,3418.0,248.09,248.3,246.94,247.0,3418.0
2020-03-31 14:35:00,247.25,247.25,246.34,246.77,4820.0,247.25,247.25,246.34,246.77,4820.0
2020-03-31 14:40:00,246.97,247.05,245.41,245.7,3424.0,246.97,247.05,245.41,245.7,3424.0
2020-03-31 14:45:00,244.88,245.46,243.71,244.74,3355.0,244.88,245.46,243.71,244.74,3355.0
2020-03-31 14:50:00,245.4,246.47,244.88,245.6,4641.0,245.4,246.47,244.88,245.6,4641.0
2020-03-31 14:55:00,245.45,246.26,244.01,245.89,6342.0,245.45,246.26,244.01,245.89,6342.0
2020-03-31 15:00:00,245.89,245.94,244.41,244.5,3603.0,245.89,245.94,244.41,244.5,3603.0
2020-03-31 15:05:00,245.12,245.56,244.11,244.82,5766.0,245.12,245.56,244.11,244.82,5766.0
2020-03-31 15:10:00,244.53,245.22,243.26,243.33,7040.0,244.53,245.22,243.26,243.33,7040.0
2020-03-31 15:15:00,244.05,244.33,242.73,242.78,8415.0,244.05,244.33,242.73,242.78,8415.0
2020-03-31 15:20:00,243.22,243.46,241.87,241.87,7229.0,243.22,243.46,241.87,241.87,7229.0
2020-03-31 15:25:00,242.31,244.09,242.31,243.34,6972.0,242.31,244.09,242.31,243.34,6972.0
2020-03-31 15:30:00,243.3,244.07,243.22,243.79,6016.0,243.3,244.07,243.22,243.79,6016.0
2020-03-31 15:35:00,243.8,244.24,243.32,243.56,5743.0,243.8,244.24,243.32,243.56,5743.0
2020-03-31 15:40:00,243.53,244.57,243.37,243.4,7919.0,243.53,244.57,243.37,243.4,7919.0
2020-03-31 15:45:00,243.41,244.18,241.21,241.79,15603.0,243.41,244.18,241.21,241.79,15603.0
2020-03-31 15:50:00,242.11,243.69,241.25,241.25,46745.0,242.11,243.69,241.25,241.25,46745.0
2020-03-31 15:55:00,241.69,243.64,241.4,242.23,53351.0,241.69,243.64,241.4,242.23,53351.0
2020-04-01 09:30:00,237.81,238.59,231.95,235.92,29245.0,237.81,238.59,231.95,235.92,29245.0
2020-04-01 09:35:00,235.45,235.88,229.29,229.87,14407.0,235.45,235.88,229.29,229.87,14407.0
2020-04-01 09:40:00,229.25,233.4,228.75,232.94,13001.0,229.25,233.4,228.75,232.94,13001.0
2020-04-01 09:45:00,232.93,233.82,232.13,232.4,10324.0,232.93,233.82,232.13,232.4,10324.0
2020-04-01 09:50:00,233.04,233.38,230.29,232.1,5028.0,233.04,233.38,230.29,232.1,5028.0
2020-04-01 09:55:00,232.1,233.4,230.82,232.11,9198.0,232.1,233.4,230.82,232.11,9198.0
2020-04-01 10:00:00,232.11,234.49,231.17,233.06,9428.0,232.11,234.49,231.17,233.06,9428.0
2020-04-01 10:05:00,232.97,235.79,232.88,234.4,9742.0,232.97,235.79,232.88,234.4,9742.0
2020-04-01 10:10:00,234.42,234.45,232.22,233.07,11041.0,234.42,234.45,232.22,233.07,11041.0
2020-04-01 10:15:00,234.0,234.27,231.59,231.88,7585.0,234.0,234.27,231.59,231.88,7585.0
2020-04-01 10:20:00,231.87,234.03,231.4,232.11,3500.0,231.87,234.03,231.4,232.11,3500.0
2020-04-01 10:25:00,232.11,233.71,231.76,233.18,7296.0,232.11,233.71,231.76,233.18,7296.0
2020-04-01 10:30:00,233.07,233.79,232.33,232.53,2846.0,233.07,233.79,232.33,232.53,2846.0
2020-04-01 10:35:00,233.18,233.84,232.79,233.27,6605.0,233.18,233.84,232.79,233.27,6605.0
2020-04-01 10:40:00,233.4,233.5,232.37,232.56,4957.0,233.4,233.5,232.37,232.56,4957.0
2020-04-01 10:45:00,231.96,233.91,231.96,232.72,9879.0,231.96,233.91,231.96,232.72,9879.0
2020-04-01 10:50:00,232.59,233.02,232.5,232.5,3039.0,232.59,233.02,232.5,232.5,3039.0
2020-04-01 10:55:00,232.04,233.49,231.67,233.02,3687.0,232.04,233.49,231.67,233.02,3687.0
2020-04-01 11:00:00,233.8,234.3,233.11,233.91,4717.0,233.8,234.3,233.11,233.91,4717.0
2020-04-01 11:05:00,233.91,234.19,233.48,233.95,9056.0,233.91,234.19,233.48,233.95,9056.0
2020-04-01 11:10:00,233.97,234.97,233.96,234.25,3598.0,233.97,234.97,233.96,234.25,3598.0
2020-04-01 11:15:00,234.13,237.62,234.13,237.62,9740.0,234.13,237.62,234.13,237.62,9740.0
2020-04-01 11:20:00,236.98,238.0,236.98,237.98,4616.0,236.98,238.0,236.98,237.98,4616.0
2020-04-01 11:25:00,237.27,239.28,237.27,238.46,6989.0,237.27,239.28,237.27,238.46,6989.0
2020-04-01 11:30:00,238.73,239.16,237.17,237.85,9801.0,238.73,239.16,237.17,237.85,9801.0
2020-04-01 11:35:00,238.49,238.64,236.62,236.62,16433.0,238.49,238.64,236.62,236.62,16433.0
2020-04-01 11:40:00,237.07,237.08,235.02,235.46,14928.0,237.07,237.08,235.02,235.46,14928.0
2020-04-01 11:45:00,235.4,236.47,234.74,235.73,8544.0,235.4,236.47,234.74,235.73,8544.0
2020-04-01 11:50:00,236.76,238.03,236.3,237.79,5238.0,236.76,238.03,236.3,237.79,5238.0
2020-04-01 11:55:00,237.45,238.38,236.88,236.89,8546.0,237.45,238.38,236.88,236.89,8546.0
2020-04-01 12:00:00,236.84,236.93,234.97,235.73,2898.0,236.84,236.93,234.97,235.73,2898.0
2020-04-01 12:05:00,235.84,236.73,235.84,236.64,2063.0,235.84,236.73,235.84,236.64,2063.0
2020-04-01 12:10:00,236.57,237.32,236.24,236.87,4305.0,236.57,237.32,236.24,236.87,4305.0
2020-04-01 12:15:00,237.1,237.35,236.06,236.13,3800.0,237.1,237.35,236.06,236.13,3800.0
2020-04-01 12:20:00,236.34,236.54,236.23,236.54,1120.0,236.34,236.54,236.23,236.54,1120.0
2020-04-01 12:25:00,236.56,236.56,235.69,235.91,11654.0,236.56,236.56,235.69,235.91,11654.0
2020-04-01 12:30:00,236.01,236.62,235.81,236.52,4466.0,236.01,236.62,235.81,236.52,4466.0
2020-04-01 12:35:00,235.86,236.4,235.29,235.37,5839.0,235.86,236.4,235.29,235.37,5839.0
2020-04-01 12:40:00,235.37,235.59,234.68,235.2,6529.0,235.37,235.59,234.68,235.2,6529.0
2020-04-01 12:45:00,235.0,235.34,234.27,234.59,5628.0,235.0,235.34,234.27,234.59,5628.0
2020-04-01 12:50:00,234.4,235.17,234.25,234.72,3300.0,234.4,235.17,234.25,234.72,3300.0
2020-04-01 12:55:00,234.62,235.52,234.62,234.77,7346.0,234.62,235.52,234.62,234.77,7346.0
2020-04-01 13:00:00,235.03,236.08,234.49,236.08,2199.0,235.03,236.08,234.49,236.08,2199.0
2020-04-01 13:05:00,235.44,235.64,234.76,234.77,2372.0,235.44,235.64,234.76,234.77,2372.0
2020-04-01 13:10:00,234.99,235.5,234.3,234.63,6902.0,234.99,235.5,234.3,234.63,6902.0
2020-04-01 13:15:00,234.58,235.22,234.34,234.53,4434.0,234.58,235.22,234.34,234.53,4434.0
2020-04-01 13:20:00,235.07,236.58,234.85,236.47,5645.0,235.07,236.58,234.85,236.47,5645.0
2020-04-01 13:25:00,236.57,236.57,235.45,236.3,2827.0,236.57,236.57,235.45,236.3,2827.0
2020-04-01 13:30:00,236.09,236.1,234.99,235.2,2946.0,236.09,236.1,234.99,235.2,2946.0
2020-04-01 13:35:00,234.94,235.76,234.86,235.48,3991.0,234.94,235.76,234.86,235.48,3991.0
2020-04-01 13:40:00,235.52,235.84,235.31,235.36,5454.0,235.52,235.84,235.31,235.36,5454.0
2020-04-01 13:45:00,235.36,235.9,235.1,235.59,4230.0,235.36,235.9,235.1,235.59,4230.0
2020-04-01 13:50:00,235.2,235.2,234.44,234.9,1018.0,235.2,235.2,234.44,234.9,1018.0
2020-04-01 13:55:00,235.29,235.52,234.36,234.38,5835.0,235.29,235.52,234.36,234.38,5835.0
2020-04-01 14:00:00,234.26,236.61,234.26,236.46,6212.0,234.26,236.61,234.26,236.46,6212.0
2020-04-01 14:05:00,236.46,236.46,234.56,234.56,3644.0,236.46,236.46,234.56,234.56,3644.0
2020-04-01 14:10:00,234.58,235.12,234.26,234.73,3993.0,234.58,235.12,234.26,234.73,3993.0
2020-04-01 14:15:00,234.52,234.8,233.82,234.53,5500.0,234.52,234.8,233.82,234.53,5500.0
2020-04-01 14:20:00,234.94,235.06,234.02,234.08,4169.0,234.94,235.06,234.02,234.08,4169.0
2020-04-01 14:25:00,234.5,234.97,233.44,233.44,20351.0,234.5,234.97,233.44,233.44,20351.0
2020-04-01 14:30:00,233.67,233.67,231.5,232.3,4264.0,233.67,233.67,231.5,232.3,4264.0
2020-04-01 14:35:00,232.32,233.25,232.02,232.96,2611.0,232.32,233.25,232.02,232.96,2611.0
2020-04-01 14:40:00,232.91,232.93,232.03,232.5,2847.0,232.91,232.93,232.03,232.5,2847.0
2020-04-01 14:45:00,232.74,233.06,232.16,232.72,2935.0,232.74,233.06,232.16,232.72,2935.0
2020-04-01 14:50:00,232.89,233.01,232.17,232.17,5276.0,232.89,233.01,232.17,232.17,5276.0
2020-04-01 14:55:00,232.29,232.83,231.96,231.96,9812.0,232.29,232.83,231.96,231.96,9812.0
2020-04-01 15:00:00,231.99,232.46,231.74,231.87,4834.0,231.99,232.46,231.74,231.87,4834.0
2020-04-01 15:05:00,231.87,232.35,231.87,232.06,6564.0,231.87,232.35,231.87,232.06,6564.0
2020-04-01 15:10:00,232.21,232.41,231.8,232.03,6309.0,232.21,232.41,231.8,232.03,6309.0
2020-04-01 15:15:00,232.02,232.27,231.36,231.59,4383.0,232.02,232.27,231.36,231.59,4383.0
2020-04-01 15:20:00,231.42,231.69,230.22,230.22,2815.0,231.42,231.69,230.22,230.22,2815.0
2020-04-01 15:25:00,230.63,230.63,229.4,229.44,5240.0,230.63,230.63,229.4,229.44,5240.0
2020-04-01 15:30:00,229.73,229.89,229.06,229.08,10294.0,229.73,229.89,229.06,229.08,10294.0
2020-04-01 15:35:00,229.39,231.28,228.86,229.37,15103.0,229.39,231.28,228.86,229.37,15103.0
2020-04-01 15:40:00,229.83,230.27,227.7,228.49,7926.0,229.83,230.27,227.7,228.49,7926.0
2020-04-01 15:45:00,228.59,231.23,228.59,230.33,11417.0,228.59,231.23,228.59,230.33,11417.0
2020-04-01 15:50:00,230.83,232.17,230.27,230.5,15573.0,230.83,232.17,230.27,230.5,15573.0
2020-04-01 15:55:00,230.89,231.91,230.2,230.65,26902.0,230.89,231.91,230.2,230.65,26902.0
2020-04-02 09:30:00,226.02,234.27,226.02,233.82,9929.0,226.02,234.27,226.02,233.82,9929.0
2020-04-02 09:35:00,234.84,234.9,229.68,231.73,4508.0,234.84,234.9,229.68,231.73,4508.0
2020-04-02 09:40:00,231.72,231.72,229.05,229.75,2040.0,231.72,231.72,229.05,229.75,2040.0
2020-04-02 09:45:00,228.01,229.73,227.19,229.0,8693.0,228.01,229.73,227.19,229.0,8693.0
2020-04-02 09:50:00,229.26,230.29,228.38,229.88,8527.0,229.26,230.29,228.38,229.88,8527.0
2020-04-02 09:55:00,230.28,233.48,230.28,232.68,3500.0,230.28,233.48,230.28,232.68,3500.0
2020-04-02 10:00:00,232.52,233.25,231.93,232.03,1800.0,232.52,233.25,231.93,232.03,1800.0
2020-04-02 10:05:00,232.51,234.61,231.71,234.61,2206.0,232.51,234.61,231.71,234.61,2206.0
2020-04-02 10:10:00,234.14,234.67,233.61,234.67,1900.0,234.14,234.67,233.61,234.67,1900.0
2020-04-02 10:15:00,233.87,234.78,232.26,234.02,6150.0,233.87,234.78,232.26,234.02,6150.0
2020-04-02 10:20:00,234.33,235.17,233.93,233.96,2976.0,234.33,235.17,233.93,233.96,2976.0
2020-04-02 10:25:00,234.01,234.01,232.75,233.64,1449.0,234.01,234.01,232.75,233.64,1449.0
2020-04-02 10:30:00,234.22,235.99,234.22,234.31,2291.0,234.22,235.99,234.22,234.31,2291.0
2020-04-02 10:35:00,234.66,236.78,234.66,236.39,10698.0,234.66,236.78,234.66,236.39,10698.0
2020-04-02 10:40:00,236.29,236.29,234.62,234.92,3263.0,236.29,236.29,234.62,234.92,3263.0
2020-04-02 10:45:00,235.44,235.53,233.51,233.52,3442.0,235.44,235.53,233.51,233.52,3442.0
2020-04-02 10:50:00,233.37,234.15,232.07,232.07,5406.0,233.37,234.15,232.07,232.07,5406.0
2020-04-02 10:55:00,233.07,235.31,232.66,235.31,1518.0,233.07,235.31,232.66,235.31,1518.0
2020-04-02 11:00:00,235.74,236.16,234.71,234.82,1704.0,235.74,236.16,234.71,234.82,1704.0
2020-04-02 11:05:00,234.79,235.34,234.06,234.48,4819.0,234.79,235.34,234.06,234.48,4819.0
2020-04-02 11:10:00,234.46,234.88,234.02,234.42,1924.0,234.46,234.88,234.02,234.42,1924.0
2020-04-02 11:15:00,234.99,236.71,234.87,236.14,7609.0,234.99,236.71,234.87,236.14,7609.0
2020-04-02 11:20:00,236.63,236.63,234.92,236.0,4110.0,236.63,236.63,234.92,236.0,4110.0
2020-04-02 11:25:00,235.45,235.45,233.83,233.83,3909.0,235.45,235.45,233.83,233.83,3909.0
2020-04-02 11:30:00,234.02,235.26,234.01,235.26,2205.0,234.02,235.26,234.01,235.26,2205.0
2020-04-02 11:35:00,236.13,236.13,233.96,234.26,2510.0,236.13,236.13,233.96,234.26,2510.0
2020-04-02 11:40:00,235.17,237.07,235.16,236.4,17229.0,235.17,237.07,235.16,236.4,17229.0
2020-04-02 11:45:00,236.21,236.91,235.89,236.37,3556.0,236.21,236.91,235.89,236.37,3556.0
2020-04-02 11:50:00,237.07,237.1,236.0,236.3,3917.0,237.07,237.1,236.0,236.3,3917.0
2020-04-02 11:55:00,236.37,237.06,236.21,236.87,2650.0,236.37,237.06,236.21,236.87,2650.0
2020-04-02 12:00:00,236.36,236.72,235.99,236.38,1700.0,236.36,236.72,235.99,236.38,1700.0
2020-04-02 12:05:00,236.49,237.95,236.42,236.63,4153.0,236.49,237.95,236.42,236.63,4153.0
2020-04-02 12:10:00,236.18,237.51,236.18,237.51,3288.0,236.18,237.51,236.18,237.51,3288.0
2020-04-02 12:15:00,236.79,236.86,235.42,236.14,3753.0,236.79,236.86,235.42,236.14,3753.0
2020-04-02 12:20:00,236.14,236.47,235.13,235.68,2919.0,236.14,236.47,235.13,235.68,2919.0
2020-04-02 12:25:00,235.64,236.31,235.23,235.7,4152.0,235.64,236.31,235.23,235.7,4152.0
2020-04-02 12:30:00,235.71,236.09,234.99,235.21,4400.0,235.71,236.09,234.99,235.21,4400.0
2020-04-02 12:35:00,235.34,235.98,234.83,234.83,2318.0,235.34,235.98,234.83,234.83,2318.0
2020-04-02 12:40:00,234.75,235.03,234.03,234.03,7128.0,234.75,235.03,234.03,234.03,7128.0
2020-04-02 12:45:00,233.91,235.28,233.06,234.87,3312.0,233.91,235.28,233.06,234.87,3312.0
2020-04-02 12:50:00,234.55,234.92,234.15,234.92,2816.0,234.55,234.92,234.15,234.92,2816.0
2020-04-02 12:55:00,235.06,235.06,233.6,233.75,3945.0,235.06,235.06,233.6,233.75,3945.0
2020-04-02 13:00:00,234.02,235.59,233.78,235.43,3330.0,234.02,235.59,233.78,235.43,3330.0
2020-04-02 13:05:00,234.76,235.36,234.37,234.44,2000.0,234.76,235.36,234.37,234.44,2000.0
2020-04-02 13:10:00,234.44,234.44,233.03,233.04,5606.0,234.44,234.44,233.03,233.04,5606.0
2020-04-02 13:15:00,233.07,233.98,232.91,233.31,3803.0,233.07,233.98,232.91,233.31,3803.0
2020-04-02 13:20:00,233.21,234.0,232.27,233.0,4359.0,233.21,234.0,232.27,233.0,4359.0
2020-04-02 13:25:00,233.29,233.29,231.85,232.35,1979.0,233.29,233.29,231.85,232.35,1979.0
2020-04-02 13:30:00,231.98,233.52,231.54,232.59,11543.0,231.98,233.52,231.54,232.59,11543.0
2020-04-02 13:35:00,232.86,234.88,232.64,234.25,3940.0,232.86,234.88,232.64,234.25,3940.0
2020-04-02 13:40:00,234.38,234.99,233.69,234.99,2547.0,234.38,234.99,233.69,234.99,2547.0
2020-04-02 13:45:00,234.34,234.57,232.88,233.82,2747.0,234.34,234.57,232.88,233.82,2747.0
2020-04-02 13:50:00,233.89,234.68,233.4,234.16,3272.0,233.89,234.68,233.4,234.16,3272.0
2020-04-02 13:55:00,234.12,234.61,233.76,233.9,4528.0,234.12,234.61,233.76,233.9,4528.0
2020-04-02 14:00:00,233.89,234.17,233.47,233.48,7793.0,233.89,234.17,233.47,233.48,7793.0
2020-04-02 14:05:00,233.06,233.72,232.89,233.05,3914.0,233.06,233.72,232.89,233.05,3914.0
2020-04-02 14:10:00,233.44,235.77,232.94,235.08,8543.0,233.44,235.77,232.94,235.08,8543.0
2020-04-02 14:15:00,234.56,234.63,232.93,233.22,11836.0,234.56,234.63,232.93,233.22,11836.0
2020-04-02 14:20:00,233.33,233.95,232.94,233.48,8005.0,233.33,233.95,232.94,233.48,8005.0
2020-04-02 14:25:00,234.44,236.13,234.44,235.34,2025.0,234.44,236.13,234.44,235.34,2025.0
2020-04-02 14:30:00,235.88,235.96,234.32,235.62,4323.0,235.88,235.96,234.32,235.62,4323.0
2020-04-02 14:35:00,235.64,236.87,235.64,236.19,2695.0,235.64,236.87,235.64,236.19,2695.0
2020-04-02 14:40:00,236.25,236.64,235.63,235.9,3198.0,236.25,236.64,235.63,235.9,3198.0
2020-04-02 14:45:00,235.76,237.48,235.68,236.53,6090.0,235.76,237.48,235.68,236.53,6090.0
2020-04-02 14:50:00,235.68,237.02,235.68,236.0,2427.0,235.68,237.02,235.68,236.0,2427.0
2020-04-02 14:55:00,235.82,237.03,235.82,236.73,2806.0,235.82,237.03,235.82,236.73,2806.0
2020-04-02 15:00:00,237.19,237.19,236.01,236.53,3300.0,237.19,237.19,236.01,236.53,3300.0
2020-04-02 15:05:00,236.75,237.11,236.0,236.61,5521.0,236.75,237.11,236.0,236.61,5521.0
2020-04-02 15:10:00,236.48,236.87,235.93,236.54,3145.0,236.48,236.87,235.93,236.54,3145.0
2020-04-02 15:15:00,236.92,237.25,236.07,237.07,2600.0,236.92,237.25,236.07,237.07,2600.0
2020-04-02 15:20:00,237.21,237.38,236.54,236.93,6421.0,237.21,237.38,236.54,236.93,6421.0
2020-04-02 15:25:00,237.16,237.41,236.42,236.48,12314.0,237.16,237.41,236.42,236.48,12314.0
2020-04-02 15:30:00,236.99,237.23,235.77,236.13,4316.0,236.99,237.23,235.77,236.13,4316.0
2020-04-02 15:35:00,236.42,236.81,235.53,235.95,4840.0,236.42,236.81,235.53,235.95,4840.0
2020-04-02 15:40:00,236.15,237.75,236.11,237.37,8904.0,236.15,237.75,236.11,237.37,8904.0
2020-04-02 15:45:00,237.7,237.84,236.85,237.79,11383.0,237.7,237.84,236.85,237.79,11383.0
2020-04-02 15:50:00,238.57,240.0,238.37,239.94,19616.0,238.57,240.0,238.37,239.94,19616.0
2020-04-02 15:55:00,239.65,240.76,239.24,239.24,37981.0,239.65,240.76,239.24,239.24,37981.0
2020-04-03 09:30:00,237.88,243.0,237.88,242.84,9177.0,237.88,243.0,237.88,242.84,9177.0
2020-04-03 09:35:00,242.83,244.0,241.7,243.59,9162.0,242.83,244.0,241.7,243.59,9162.0
2020-04-03 09:40:00,243.33,243.5,240.01,240.11,2700.0,243.33,243.5,240.01,240.11,2700.0
2020-04-03 09:45:00,240.08,240.61,238.08,238.08,4700.0,240.08,240.61,238.08,238.08,4700.0
2020-04-03 09:50:00,238.83,239.55,238.17,238.55,7689.0,238.83,239.55,238.17,238.55,7689.0
2020-04-03 09:55:00,239.09,240.46,238.99,240.01,2100.0,239.09,240.46,238.99,240.01,2100.0
2020-04-03 10:00:00,240.01,241.99,240.01,241.45,10458.0,240.01,241.99,240.01,241.45,10458.0
2020-04-03 10:05:00,241.28,243.35,241.28,242.71,2806.0,241.28,243.35,241.28,242.71,2806.0
2020-04-03 10:10:00,242.04,242.42,241.45,242.06,3509.0,242.04,242.42,241.45,242.06,3509.0
2020-04-03 10:15:00,242.2,242.61,240.55,240.97,5210.0,242.2,242.61,240.55,240.97,5210.0
2020-04-03 10:20:00,241.6,242.77,241.01,241.85,1500.0,241.6,242.77,241.01,241.85,1500.0
2020-04-03 10:25:00,242.3,242.32,240.78,240.91,6204.0,242.3,242.32,240.78,240.91,6204.0
2020-04-03 10:30:00,241.0,241.49,240.65,241.0,6065.0,241.0,241.49,240.65,241.0,6065.0
2020-04-03 10:35:00,240.79,240.98,239.26,240.35,7228.0,240.79,240.98,239.26,240.35,7228.0
2020-04-03 10:40:00,240.53,241.42,240.47,241.42,1400.0,240.53,241.42,240.47,241.42,1400.0
2020-04-03 10:45:00,241.28,242.66,241.28,242.41,4797.0,241.28,242.66,241.28,242.41,4797.0
2020-04-03 10:50:00,242.17,242.17,239.88,239.88,6498.0,242.17,242.17,239.88,239.88,6498.0
2020-04-03 10:55:00,239.89,242.28,239.88,241.77,8300.0,239.89,242.28,239.88,241.77,8300.0
2020-04-03 11:00:00,241.54,242.36,241.51,242.03,4342.0,241.54,242.36,241.51,242.03,4342.0
2020-04-03 11:05:00,241.85,242.63,240.89,242.41,5100.0,241.85,242.63,240.89,242.41,5100.0
2020-04-03 11:10:00,242.59,242.59,240.61,240.61,4001.0,242.59,242.59,240.61,240.61,4001.0
2020-04-03 11:15:00,240.96,241.47,240.2,240.96,8324.0,240.96,241.47,240.2,240.96,8324.0
2020-04-03 11:20:00,240.92,241.57,240.47,241.57,6524.0,240.92,241.57,240.47,241.57,6524.0
2020-04-03 11:25:00,241.24,242.52,241.23,242.52,6195.0,241.24,242.52,241.23,242.52,6195.0
2020-04-03 11:30:00,242.03,242.03,241.0,241.61,3122.0,242.03,242.03,241.0,241.61,3122.0
2020-04-03 11:35:00,241.45,242.98,241.28,242.98,6214.0,241.45,242.98,241.28,242.98,6214.0
2020-04-03 11:40:00,242.43,242.8,241.7,241.7,2012.0,242.43,242.8,241.7,241.7,2012.0
2020-04-03 11:45:00,241.31,241.57,240.35,241.57,7496.0,241.31,241.57,240.35,241.57,7496.0
2020-04-03 11:50:00,241.49,241.63,241.0,241.41,24157.0,241.49,241.63,241.0,241.41,24157.0
2020-04-03 11:55:00,241.33,241.51,241.0,241.12,4064.0,241.33,241.51,241.0,241.12,4064.0
2020-04-03 12:00:00,240.61,240.61,238.93,238.94,6242.0,240.61,240.61,238.93,238.94,6242.0
2020-04-03 12:05:00,239.31,239.48,236.14,236.14,3400.0,239.31,239.48,236.14,236.14,3400.0
2020-04-03 12:10:00,237.1,237.88,236.81,237.6,4592.0,237.1,237.88,236.81,237.6,4592.0
2020-04-03 12:15:00,237.62,238.56,237.61,237.85,1900.0,237.62,238.56,237.61,237.85,1900.0
2020-04-03 12:20:00,237.67,238.38,237.41,237.87,3837.0,237.67,238.38,237.41,237.87,3837.0
2020-04-03 12:25:00,237.87,238.25,237.52,237.74,1313.0,237.87,238.25,237.52,237.74,1313.0
2020-04-03 12:30:00,238.23,239.5,237.96,238.33,7160.0,238.23,239.5,237.96,238.33,7160.0
2020-04-03 12:35:00,238.36,239.34,238.26,238.45,3850.0,238.36,239.34,238.26,238.45,3850.0
2020-04-03 12:40:00,238.53,239.1,237.89,239.08,2325.0,238.53,239.1,237.89,239.08,2325.0
2020-04-03 12:45:00,239.07,239.64,238.52,239.11,5160.0,239.07,239.64,238.52,239.11,5160.0
2020-04-03 12:50:00,239.14,239.5,238.72,239.35,1186.0,239.14,239.5,238.72,239.35,1186.0
2020-04-03 12:55:00,239.14,240.22,239.13,239.14,2500.0,239.14,240.22,239.13,239.14,2500.0
2020-04-03 13:00:00,239.04,239.15,238.72,239.1,1000.0,239.04,239.15,238.72,239.1,1000.0
2020-04-03 13:05:00,238.97,239.42,238.91,238.91,1971.0,238.97,239.42,238.91,238.91,1971.0
2020-04-03 13:10:00,238.92,238.92,237.65,237.71,1353.0,238.92,238.92,237.65,237.71,1353.0
2020-04-03 13:15:00,238.31,238.82,238.3,238.33,2700.0,238.31,238.82,238.3,238.33,2700.0
2020-04-03 13:20:00,238.63,238.64,237.46,237.93,425.0,238.63,238.64,237.46,237.93,425.0
2020-04-03 13:25:00,237.49,237.65,236.49,236.49,2600.0,237.49,237.65,236.49,236.49,2600.0
2020-04-03 13:30:00,236.49,236.51,235.53,236.42,13500.0,236.49,236.51,235.53,236.42,13500.0
2020-04-03 13:35:00,236.18,237.02,235.98,236.37,2359.0,236.18,237.02,235.98,236.37,2359.0
2020-04-03 13:40:00,236.34,236.47,235.24,236.15,3505.0,236.34,236.47,235.24,236.15,3505.0
2020-04-03 13:45:00,236.66,236.83,235.96,236.43,1900.0,236.66,236.83,235.96,236.43,1900.0
2020-04-03 13:50:00,236.39,236.64,235.9,236.15,1100.0,236.39,236.64,235.9,236.15,1100.0
2020-04-03 13:55:00,236.03,236.15,235.26,235.75,2089.0,236.03,236.15,235.26,235.75,2089.0
2020-04-03 14:00:00,235.88,237.75,235.88,236.81,6674.0,235.88,237.75,235.88,236.81,6674.0
2020-04-03 14:05:00,237.26,237.6,236.37,236.37,2100.0,237.26,237.6,236.37,236.37,2100.0
2020-04-03 14:10:00,235.96,236.63,235.44,235.66,2030.0,235.96,236.63,235.44,235.66,2030.0
2020-04-03 14:15:00,235.81,236.15,234.4,234.98,3208.0,235.81,236.15,234.4,234.98,3208.0
2020-04-03 14:20:00,235.14,236.2,235.13,236.06,2297.0,235.14,236.2,235.13,236.06,2297.0
2020-04-03 14:25:00,235.95,237.68,235.66,237.07,6998.0,235.95,237.68,235.66,237.07,6998.0
2020-04-03 14:30:00,236.99,237.4,235.87,236.46,3237.0,236.99,237.4,235.87,236.46,3237.0
2020-04-03 14:35:00,236.09,236.47,235.83,236.46,800.0,236.09,236.47,235.83,236.46,800.0
2020-04-03 14:40:00,236.66,237.13,235.62,235.62,9363.0,236.66,237.13,235.62,235.62,9363.0
2020-04-03 14:45:00,235.74,235.86,234.54,235.22,9433.0,235.74,235.86,234.54,235.22,9433.0
2020-04-03 14:50:00,234.99,235.53,234.48,234.49,17586.0,234.99,235.53,234.48,234.49,17586.0
2020-04-03 14:55:00,234.52,235.52,234.25,235.19,2700.0,234.52,235.52,234.25,235.19,2700.0
2020-04-03 15:00:00,235.57,236.26,234.39,234.39,8000.0,235.57,236.26,234.39,234.39,8000.0
2020-04-03 15:05:00,234.43,235.07,234.0,234.58,5113.0,234.43,235.07,234.0,234.58,5113.0
2020-04-03 15:10:00,234.57,235.11,234.19,234.58,3125.0,234.57,235.11,234.19,234.58,3125.0
2020-04-03 15:15:00,234.45,235.73,234.4,235.42,6321.0,234.45,235.73,234.4,235.42,6321.0
2020-04-03 15:20:00,235.25,235.45,234.74,234.87,2500.0,235.25,235.45,234.74,234.87,2500.0
2020-04-03 15:25:00,234.65,235.35,234.39,235.04,2980.0,234.65,235.35,234.39,235.04,2980.0
2020-04-03 15:30:00,235.4,235.4,234.09,234.33,4100.0,235.4,235.4,234.09,234.33,4100.0
2020-04-03 15:35:00,234.22,234.81,234.07,234.23,5302.0,234.22,234.81,234.07,234.23,5302.0
2020-04-03 15:40:00,234.33,234.6,233.46,233.81,7230.0,234.33,234.6,233.46,233.81,7230.0
2020-04-03 15:45:00,233.9,235.94,233.9,235.34,6300.0,233.9,235.94,233.9,235.34,6300.0
2020-04-03 15:50:00,235.34,235.35,233.25,234.22,54386.0,235.34,235.35,233.25,234.22,54386.0
2020-04-03 15:55:00,234.26,236.02,233.87,234.55,56942.0,234.26,236.02,233.87,234.55,56942.0
2020-04-06 09:30:00,246.26,247.48,244.56,245.88,10753.0,246.26,247.48,244.56,245.88,10753.0
2020-04-06 09:35:00,245.5,245.5,243.37,244.26,2700.0,245.5,245.5,243.37,244.26,2700.0
2020-04-06 09:40:00,245.42,246.44,243.6,245.94,5341.0,245.42,246.44,243.6,245.94,5341.0
2020-04-06 09:45:00,245.67,246.01,245.05,245.4,3190.0,245.67,246.01,245.05,245.4,3190.0
2020-04-06 09:50:00,245.58,247.98,245.58,245.81,6228.0,245.58,247.98,245.58,245.81,6228.0
2020-04-06 09:55:00,246.3,247.8,246.3,246.91,2670.0,246.3,247.8,246.3,246.91,2670.0
2020-04-06 10:00:00,246.96,248.55,246.96,247.84,2524.0,246.96,248.55,246.96,247.84,2524.0
2020-04-06 10:05:00,246.9,248.85,246.68,248.84,2045.0,246.9,248.85,246.68,248.84,2045.0
2020-04-06 10:10:00,248.22,249.95,248.21,249.16,1500.0,248.22,249.95,248.21,249.16,1500.0
2020-04-06 10:15:00,249.8,250.98,249.36,250.46,2600.0,249.8,250.98,249.36,250.46,2600.0
2020-04-06 10:20:00,250.47,250.94,248.52,248.53,5478.0,250.47,250.94,248.52,248.53,5478.0
2020-04-06 10:25:00,248.51,248.52,247.49,247.8,5078.0,248.51,248.52,247.49,247.8,5078.0
2020-04-06 10:30:00,247.45,248.69,247.31,248.0,4800.0,247.45,248.69,247.31,248.0,4800.0
2020-04-06 10:35:00,248.51,248.78,247.67,248.78,2932.0,248.51,248.78,247.67,248.78,2932.0
2020-04-06 10:40:00,248.22,248.69,247.67,248.58,3765.0,248.22,248.69,247.67,248.58,3765.0
2020-04-06 10:45:00,248.54,248.59,247.21,247.27,3800.0,248.54,248.59,247.21,247.27,3800.0
2020-04-06 10:50:00,248.01,248.8,247.49,247.49,4853.0,248.01,248.8,247.49,247.49,4853.0
2020-04-06 10:55:00,247.59,247.8,247.15,247.55,3650.0,247.59,247.8,247.15,247.55,3650.0
2020-04-06 11:00:00,247.24,248.7,247.17,248.59,3004.0,247.24,248.7,247.17,248.59,3004.0
2020-04-06 11:05:00,248.92,249.18,248.51,248.59,1605.0,248.92,249.18,248.51,248.59,1605.0
2020-04-06 11:10:00,248.57,248.92,248.4,248.92,1000.0,248.57,248.92,248.4,248.92,1000.0
2020-04-06 11:15:00,248.66,249.45,248.41,248.43,2713.0,248.66,249.45,248.41,248.43,2713.0
2020-04-06 11:20:00,248.06,248.83,248.06,248.64,1200.0,248.06,248.83,248.06,248.64,1200.0
2020-04-06 11:25:00,248.15,248.59,247.88,248.23,4920.0,248.15,248.59,247.88,248.23,4920.0
2020-04-06 11:30:00,248.16,248.16,247.83,247.87,1100.0,248.16,248.16,247.83,247.87,1100.0
2020-04-06 11:35:00,248.0,248.13,247.24,247.83,3800.0,248.0,248.13,247.24,247.83,3800.0
2020-04-06 11:40:00,247.85,248.07,247.01,247.36,3131.0,247.85,248.07,247.01,247.36,3131.0
2020-04-06 11:45:00,247.36,248.52,247.36,248.52,3800.0,247.36,248.52,247.36,248.52,3800.0
2020-04-06 11:50:00,248.32,248.32,247.38,247.7,6345.0,248.32,248.32,247.38,247.7,6345.0
2020-04-06 11:55:00,247.86,248.59,247.85,248.15,1327.0,247.86,248.59,247.85,248.15,1327.0
2020-04-06 12:00:00,248.15,248.43,248.0,248.3,3504.0,248.15,248.43,248.0,248.3,3504.0
2020-04-06 12:05:00,248.09,248.32,247.58,247.69,7325.0,248.09,248.32,247.58,247.69,7325.0
2020-04-06 12:10:00,247.63,248.45,247.62,248.16,3681.0,247.63,248.45,247.62,248.16,3681.0
2020-04-06 12:15:00,248.21,248.38,247.58,248.03,6445.0,248.21,248.38,247.58,248.03,6445.0
2020-04-06 12:20:00,248.39,248.54,248.03,248.03,3208.0,248.39,248.54,248.03,248.03,3208.0
2020-04-06 12:25:00,247.98,248.42,247.62,247.97,5887.0,247.98,248.42,247.62,247.97,5887.0
2020-04-06 12:30:00,247.93,248.37,247.85,248.06,2600.0,247.93,248.37,247.85,248.06,2600.0
2020-04-06 12:35:00,248.28,248.38,247.63,247.9,7500.0,248.28,248.38,247.63,247.9,7500.0
2020-04-06 12:40:00,247.7,248.05,247.67,247.94,2300.0,247.7,248.05,247.67,247.94,2300.0
2020-04-06 12:45:00,247.71,248.2,247.7,247.93,4034.0,247.71,248.2,247.7,247.93,4034.0
2020-04-06 12:50:00,247.72,248.3,247.72,248.25,6163.0,247.72,248.3,247.72,248.25,6163.0
2020-04-06 12:55:00,248.15,248.18,247.81,248.18,1700.0,248.15,248.18,247.81,248.18,1700.0
2020-04-06 13:00:00,248.18,248.2,247.72,247.72,9180.0,248.18,248.2,247.72,247.72,9180.0
2020-04-06 13:05:00,247.72,248.03,247.45,247.64,4009.0,247.72,248.03,247.45,247.64,4009.0
2020-04-06 13:10:00,247.64,248.48,247.55,247.62,2050.0,247.64,248.48,247.55,247.62,2050.0
2020-04-06 13:15:00,247.66,247.69,247.64,247.64,600.0,247.66,247.69,247.64,247.64,600.0
2020-04-06 13:20:00,247.69,247.85,247.46,247.51,1829.0,247.69,247.85,247.46,247.51,1829.0
2020-04-06 13:25:00,247.44,247.53,246.85,246.85,3771.0,247.44,247.53,246.85,246.85,3771.0
2020-04-06 13:30:00,246.8,247.24,246.53,246.97,2361.0,246.8,247.24,246.53,246.97,2361.0
2020-04-06 13:35:00,246.98,247.57,246.82,247.25,5945.0,246.98,247.57,246.82,247.25,5945.0
2020-04-06 13:40:00,247.39,247.63,246.95,247.27,4700.0,247.39,247.63,246.95,247.27,4700.0
2020-04-06 13:45:00,247.39,247.69,246.92,247.69,2400.0,247.39,247.69,246.92,247.69,2400.0
2020-04-06 13:50:00,247.8,247.9,247.49,247.49,1473.0,247.8,247.9,247.49,247.49,1473.0
2020-04-06 13:55:00,247.84,247.91,247.71,247.91,800.0,247.84,247.91,247.71,247.91,800.0
2020-04-06 14:00:00,248.09,248.82,247.98,248.46,5200.0,248.09,248.82,247.98,248.46,5200.0
2020-04-06 14:05:00,248.47,248.73,248.37,248.59,2480.0,248.47,248.73,248.37,248.59,2480.0
2020-04-06 14:10:00,248.54,248.54,247.54,247.54,1809.0,248.54,248.54,247.54,247.54,1809.0
2020-04-06 14:15:00,247.63,247.86,247.43,247.69,600.0,247.63,247.86,247.43,247.69,600.0
2020-04-06 14:20:00,247.5,247.73,246.68,246.68,1500.0,247.5,247.73,246.68,246.68,1500.0
2020-04-06 14:25:00,246.77,247.27,246.52,246.63,2236.0,246.77,247.27,246.52,246.63,2236.0
2020-04-06 14:30:00,246.68,246.79,246.31,246.79,1650.0,246.68,246.79,246.31,246.79,1650.0
2020-04-06 14:35:00,246.86,247.0,246.42,246.42,4797.0,246.86,247.0,246.42,246.42,4797.0
2020-04-06 14:40:00,246.5,246.9,246.46,246.67,1878.0,246.5,246.9,246.46,246.67,1878.0
2020-04-06 14:45:00,246.82,247.32,246.71,247.23,2500.0,246.82,247.32,246.71,247.23,2500.0
2020-04-06 14:50:00,247.17,247.88,246.76,247.56,1004.0,247.17,247.88,246.76,247.56,1004.0
2020-04-06 14:55:00,247.61,249.43,247.6,248.66,2500.0,247.61,249.43,247.6,248.66,2500.0
2020-04-06 15:00:00,248.48,249.07,248.32,248.97,3143.0,248.48,249.07,248.32,248.97,3143.0
2020-04-06 15:05:00,249.0,249.48,248.89,249.38,3504.0,249.0,249.48,248.89,249.38,3504.0
2020-04-06 15:10:00,249.51,249.84,249.23,249.54,4498.0,249.51,249.84,249.23,249.54,4498.0
2020-04-06 15:15:00,249.5,249.64,248.91,248.92,4569.0,249.5,249.64,248.91,248.92,4569.0
2020-04-06 15:20:00,249.32,250.26,249.31,250.26,5927.0,249.32,250.26,249.31,250.26,5927.0
2020-04-06 15:25:00,250.48,251.8,250.37,251.8,4241.0,250.48,251.8,250.37,251.8,4241.0
2020-04-06 15:30:00,251.82,252.12,251.64,251.99,5539.0,251.82,252.12,251.64,251.99,5539.0
2020-04-06 15:35:00,251.79,251.98,251.24,251.55,7274.0,251.79,251.98,251.24,251.55,7274.0
2020-04-06 15:40:00,251.66,252.97,251.66,252.63,13474.0,251.66,252.97,251.66,252.63,13474.0
2020-04-06 15:45:00,252.64,252.64,250.32,250.43,8905.0,252.64,252.64,250.32,250.43,8905.0
2020-04-06 15:50:00,250.9,254.7,250.67,254.7,16185.0,250.9,254.7,250.67,254.7,16185.0
2020-04-06 15:55:00,254.88,255.64,254.27,254.43,49144.0,254.88,255.64,254.27,254.43,49144.0
2020-04-07 09:30:00,260.66,264.99,258.62,260.22,14348.0,260.66,264.99,258.62,260.22,14348.0
2020-04-07 09:35:00,260.3,261.99,259.96,260.01,4708.0,260.3,261.99,259.96,260.01,4708.0
2020-04-07 09:40:00,259.56,261.0,259.56,260.3,1100.0,259.56,261.0,259.56,260.3,1100.0
2020-04-07 09:45:00,260.3,260.53,259.41,259.45,2800.0,260.3,260.53,259.41,259.45,2800.0
2020-04-07 09:50:00,259.33,260.62,258.48,259.94,2312.0,259.33,260.62,258.48,259.94,2312.0
2020-04-07 09:55:00,260.1,261.82,259.43,261.82,4650.0,260.1,261.82,259.43,261.82,4650.0
2020-04-07 10:00:00,262.04,262.04,260.56,260.57,1495.0,262.04,262.04,260.56,260.57,1495.0
2020-04-07 10:05:00,261.04,261.8,260.86,260.86,942.0,261.04,261.8,260.86,260.86,942.0
2020-04-07 10:10:00,261.2,262.58,261.2,262.58,1114.0,261.2,262.58,261.2,262.58,1114.0
2020-04-07 10:15:00,261.87,263.42,261.19,262.92,3977.0,261.87,263.42,261.19,262.92,3977.0
2020-04-07 10:20:00,263.46,264.0,262.03,262.94,6195.0,263.46,264.0,262.03,262.94,6195.0
2020-04-07 10:25:00,262.4,263.57,261.99,263.56,8503.0,262.4,263.57,261.99,263.56,8503.0
2020-04-07 10:30:00,263.48,264.0,262.47,263.01,4300.0,263.48,264.0,262.47,263.01,4300.0
2020-04-07 10:35:00,261.97,263.2,261.97,262.36,1280.0,261.97,263.2,261.97,262.36,1280.0
2020-04-07 10:40:00,261.84,261.84,260.37,260.68,6019.0,261.84,261.84,260.37,260.68,6019.0
2020-04-07 10:45:00,260.95,260.95,259.66,259.66,2814.0,260.95,260.95,259.66,259.66,2814.0
2020-04-07 10:50:00,259.79,259.89,257.27,257.38,3800.0,259.79,259.89,257.27,257.38,3800.0
2020-04-07 10:55:00,258.37,259.26,257.14,257.34,7278.0,258.37,259.26,257.14,257.34,7278.0
2020-04-07 11:00:00,257.96,257.96,255.95,257.16,2041.0,257.96,257.96,255.95,257.16,2041.0
2020-04-07 11:05:00,257.12,257.98,254.63,254.64,3286.0,257.12,257.98,254.63,254.64,3286.0
2020-04-07 11:10:00,254.93,255.59,254.17,255.52,7568.0,254.93,255.59,254.17,255.52,7568.0
2020-04-07 11:15:00,255.5,256.35,254.78,255.63,4986.0,255.5,256.35,254.78,255.63,4986.0
2020-04-07 11:20:00,256.13,257.8,255.59,257.25,1900.0,256.13,257.8,255.59,257.25,1900.0
2020-04-07 11:25:00,256.67,257.85,256.54,257.42,3167.0,256.67,257.85,256.54,257.42,3167.0
2020-04-07 11:30:00,257.44,259.37,257.44,259.37,3001.0,257.44,259.37,257.44,259.37,3001.0
2020-04-07 11:35:00,259.38,261.29,259.36,261.29,4204.0,259.38,261.29,259.36,261.29,4204.0
2020-04-07 11:40:00,261.27,261.27,258.68,259.32,3300.0,261.27,261.27,258.68,259.32,3300.0
2020-04-07 11:45:00,258.04,259.76,258.04,259.31,3121.0,258.04,259.76,258.04,259.31,3121.0
2020-04-07 11:50:00,258.87,259.44,258.2,259.3,4138.0,258.87,259.44,258.2,259.3,4138.0
2020-04-07 11:55:00,259.16,259.16,257.59,257.6,2069.0,259.16,259.16,257.59,257.6,2069.0
2020-04-07 12:00:00,257.91,258.85,257.91,257.96,3404.0,257.91,258.85,257.91,257.96,3404.0
2020-04-07 12:05:00,258.0,259.7,257.81,258.0,3852.0,258.0,259.7,257.81,258.0,3852.0
2020-04-07 12:10:00,257.74,258.0,257.09,257.35,2100.0,257.74,258.0,257.09,257.35,2100.0
2020-04-07 12:15:00,258.2,261.52,257.92,260.81,7992.0,258.2,261.52,257.92,260.81,7992.0
2020-04-07 12:20:00,260.94,262.0,260.01,260.02,3100.0,260.94,262.0,260.01,260.02,3100.0
2020-04-07 12:25:00,259.36,260.13,259.36,260.13,700.0,259.36,260.13,259.36,260.13,700.0
2020-04-07 12:30:00,259.96,260.4,259.75,259.75,1100.0,259.96,260.4,259.75,259.75,1100.0
2020-04-07 12:35:00,259.03,260.46,258.46,258.46,3262.0,259.03,260.46,258.46,258.46,3262.0
2020-04-07 12:40:00,258.51,258.52,258.29,258.3,511.0,258.51,258.52,258.29,258.3,511.0
2020-04-07 12:45:00,257.58,259.49,257.58,259.49,3822.0,257.58,259.49,257.58,259.49,3822.0
2020-04-07 12:50:00,260.26,260.26,257.78,258.65,3410.0,260.26,260.26,257.78,258.65,3410.0
2020-04-07 12:55:00,258.78,259.08,258.32,258.43,4436.0,258.78,259.08,258.32,258.43,4436.0
2020-04-07 13:00:00,258.03,258.74,258.02,258.5,1572.0,258.03,258.74,258.02,258.5,1572.0
2020-04-07 13:05:00,258.1,258.1,257.56,257.56,600.0,258.1,258.1,257.56,257.56,600.0
2020-04-07 13:10:00,257.95,258.97,257.88,258.97,1600.0,257.95,258.97,257.88,258.97,1600.0
2020-04-07 13:15:00,258.0,258.5,257.68,258.5,2200.0,258.0,258.5,257.68,258.5,2200.0
2020-04-07 13:20:00,258.06,258.79,258.06,258.62,3417.0,258.06,258.79,258.06,258.62,3417.0
2020-04-07 13:25:00,258.5,258.91,258.17,258.23,3024.0,258.5,258.91,258.17,258.23,3024.0
2020-04-07 13:30:00,258.4,259.18,258.39,258.48,1100.0,258.4,259.18,258.39,258.48,1100.0
2020-04-07 13:35:00,259.26,259.26,257.76,258.19,2976.0,259.26,259.26,257.76,258.19,2976.0
2020-04-07 13:40:00,258.45,259.13,257.62,257.62,2911.0,258.45,259.13,257.62,257.62,2911.0
2020-04-07 13:45:00,257.69,258.06,257.49,257.49,1632.0,257.69,258.06,257.49,257.49,1632.0
2020-04-07 13:50:00,257.04,257.35,256.78,256.83,800.0,257.04,257.35,256.78,256.83,800.0
2020-04-07 13:55:00,257.18,257.34,256.59,256.99,4630.0,257.18,257.34,256.59,256.99,4630.0
2020-04-07 14:00:00,257.17,257.2,256.15,256.15,3074.0,257.17,257.2,256.15,256.15,3074.0
2020-04-07 14:05:00,256.15,256.15,255.03,255.71,2392.0,256.15,256.15,255.03,255.71,2392.0
2020-04-07 14:10:00,255.96,256.0,253.43,253.77,5154.0,255.96,256.0,253.43,253.77,5154.0
2020-04-07 14:15:00,253.69,254.06,253.23,253.24,2525.0,253.69,254.06,253.23,253.24,2525.0
2020-04-07 14:20:00,253.47,255.9,253.46,254.25,2900.0,253.47,255.9,253.46,254.25,2900.0
2020-04-07 14:25:00,254.47,255.11,254.46,254.74,1625.0,254.47,255.11,254.46,254.74,1625.0
2020-04-07 14:30:00,254.51,254.84,254.13,254.84,2023.0,254.51,254.84,254.13,254.84,2023.0
2020-04-07 14:35:00,254.63,254.63,253.69,253.95,800.0,254.63,254.63,253.69,253.95,800.0
2020-04-07 14:40:00,253.93,253.97,252.4,252.4,2257.0,253.93,253.97,252.4,252.4,2257.0
2020-04-07 14:45:00,252.71,253.22,251.68,251.68,3600.0,252.71,253.22,251.68,251.68,3600.0
2020-04-07 14:50:00,251.79,251.88,250.02,250.02,3555.0,251.79,251.88,250.02,250.02,3555.0
2020-04-07 14:55:00,250.52,251.92,250.12,251.01,4557.0,250.52,251.92,250.12,251.01,4557.0
2020-04-07 15:00:00,250.87,251.5,250.54,250.88,3213.0,250.87,251.5,250.54,250.88,3213.0
2020-04-07 15:05:00,250.7,251.73,250.56,251.19,5832.0,250.7,251.73,250.56,251.19,5832.0
2020-04-07 15:10:00,250.93,251.92,250.93,251.22,4519.0,250.93,251.92,250.93,251.22,4519.0
2020-04-07 15:15:00,251.32,251.32,249.29,249.63,3100.0,251.32,251.32,249.29,249.63,3100.0
2020-04-07 15:20:00,249.44,250.01,248.27,248.48,5806.0,249.44,250.01,248.27,248.48,5806.0
2020-04-07 15:25:00,249.0,249.75,247.64,249.75,7809.0,249.0,249.75,247.64,249.75,7809.0
2020-04-07 15:30:00,249.93,251.24,249.23,250.9,7733.0,249.93,251.24,249.23,250.9,7733.0
2020-04-07 15:35:00,250.73,252.67,250.73,252.48,7416.0,250.73,252.67,250.73,252.48,7416.0
2020-04-07 15:40:00,252.39,253.06,252.08,252.08,3600.0,252.39,253.06,252.08,252.08,3600.0
2020-04-07 15:45:00,252.0,252.99,251.88,252.86,7739.0,252.0,252.99,251.88,252.86,7739.0
2020-04-07 15:50:00,253.72,253.72,250.02,252.23,22921.0,253.72,253.72,250.02,252.23,22921.0
2020-04-07 15:55:00,251.63,252.25,250.46,251.47,32600.0,251.63,252.25,250.46,251.47,32600.0
2020-04-08 09:30:00,249.42,251.73,249.42,249.91,8499.0,249.42,251.73,249.42,249.91,8499.0
2020-04-08 09:35:00,249.02,251.5,249.01,250.94,7376.0,249.02,251.5,249.01,250.94,7376.0
2020-04-08 09:40:00,251.56,253.12,250.95,251.5,4275.0,251.56,253.12,250.95,251.5,4275.0
2020-04-08 09:45:00,250.02,251.02,249.13,249.13,4556.0,250.02,251.02,249.13,249.13,4556.0
2020-04-08 09:50:00,248.54,248.54,248.01,248.01,500.0,248.54,248.54,248.01,248.01,500.0
2020-04-08 09:55:00,249.43,250.59,248.15,248.69,6584.0,249.43,250.59,248.15,248.69,6584.0
2020-04-08 10:00:00,249.42,249.82,245.6,246.03,3100.0,249.42,249.82,245.6,246.03,3100.0
2020-04-08 10:05:00,246.02,246.99,244.98,245.74,3600.0,246.02,246.99,244.98,245.74,3600.0
2020-04-08 10:10:00,245.93,248.08,245.93,246.49,4380.0,245.93,248.08,245.93,246.49,4380.0
2020-04-08 10:15:00,246.72,247.14,245.97,247.14,5565.0,246.72,247.14,245.97,247.14,5565.0
2020-04-08 10:20:00,247.28,248.05,246.18,246.43,18525.0,247.28,248.05,246.18,246.43,18525.0
2020-04-08 10:25:00,246.81,249.52,246.63,247.87,4033.0,246.81,249.52,246.63,247.87,4033.0
2020-04-08 10:30:00,247.93,249.15,247.92,248.64,2818.0,247.93,249.15,247.92,248.64,2818.0
2020-04-08 10:35:00,248.61,249.01,247.27,247.27,3611.0,248.61,249.01,247.27,247.27,3611.0
2020-04-08 10:40:00,247.81,248.18,247.17,247.17,3450.0,247.81,248.18,247.17,247.17,3450.0
2020-04-08 10:45:00,246.83,247.56,246.79,246.79,7206.0,246.83,247.56,246.79,246.79,7206.0
2020-04-08 10:50:00,246.98,247.35,246.09,246.48,7793.0,246.98,247.35,246.09,246.48,7793.0
2020-04-08 10:55:00,246.48,248.61,246.11,248.61,9179.0,246.48,248.61,246.11,248.61,9179.0
2020-04-08 11:00:00,247.98,248.41,247.16,247.16,4000.0,247.98,248.41,247.16,247.16,4000.0
2020-04-08 11:05:00,246.83,247.49,246.74,247.18,4800.0,246.83,247.49,246.74,247.18,4800.0
2020-04-08 11:10:00,246.93,249.2,246.93,249.2,17510.0,246.93,249.2,246.93,249.2,17510.0
2020-04-08 11:15:00,249.55,249.66,249.19,249.46,3100.0,249.55,249.66,249.19,249.46,3100.0
2020-04-08 11:20:00,249.71,250.64,249.68,250.24,3275.0,249.71,250.64,249.68,250.24,3275.0
2020-04-08 11:25:00,250.69,250.9,249.6,249.61,1500.0,250.69,250.9,249.6,249.61,1500.0
2020-04-08 11:30:00,249.54,251.17,249.51,250.62,4172.0,249.54,251.17,249.51,250.62,4172.0
2020-04-08 11:35:00,250.69,252.08,250.58,252.08,4739.0,250.69,252.08,250.58,252.08,4739.0
2020-04-08 11:40:00,251.7,252.05,251.14,251.24,1300.0,251.7,252.05,251.14,251.24,1300.0
2020-04-08 11:45:00,251.42,251.65,250.86,251.3,3815.0,251.42,251.65,250.86,251.3,3815.0
2020-04-08 11:50:00,251.0,251.06,249.72,250.05,3244.0,251.0,251.06,249.72,250.05,3244.0
2020-04-08 11:55:00,250.0,250.95,249.19,249.19,2400.0,250.0,250.95,249.19,249.19,2400.0
2020-04-08 12:00:00,248.65,249.91,248.65,249.52,6145.0,248.65,249.91,248.65,249.52,6145.0
2020-04-08 12:05:00,249.13,249.32,248.78,248.78,1200.0,249.13,249.32,248.78,248.78,1200.0
2020-04-08 12:10:00,248.48,248.48,247.64,247.88,3198.0,248.48,248.48,247.64,247.88,3198.0
2020-04-08 12:15:00,248.0,248.24,247.7,248.02,5186.0,248.0,248.24,247.7,248.02,5186.0
2020-04-08 12:20:00,248.04,248.34,247.69,247.69,4400.0,248.04,248.34,247.69,247.69,4400.0
2020-04-08 12:25:00,247.88,247.88,247.29,247.61,1900.0,247.88,247.88,247.29,247.61,1900.0
2020-04-08 12:30:00,247.82,248.26,247.69,248.09,2452.0,247.82,248.26,247.69,248.09,2452.0
2020-04-08 12:35:00,248.21,249.06,247.63,248.79,8017.0,248.21,249.06,247.63,248.79,8017.0
2020-04-08 12:40:00,248.55,249.18,248.51,249.18,2300.0,248.55,249.18,248.51,249.18,2300.0
2020-04-08 12:45:00,249.26,249.29,248.5,249.16,3446.0,249.26,249.29,248.5,249.16,3446.0
2020-04-08 12:50:00,249.03,250.04,248.99,249.8,5844.0,249.03,250.04,248.99,249.8,5844.0
2020-04-08 12:55:00,249.91,250.47,249.8,250.02,1200.0,249.91,250.47,249.8,250.02,1200.0
2020-04-08 13:00:00,249.79,251.0,249.79,250.12,1900.0,249.79,251.0,249.79,250.12,1900.0
2020-04-08 13:05:00,250.27,250.59,250.09,250.26,1800.0,250.27,250.59,250.09,250.26,1800.0
2020-04-08 13:10:00,250.25,250.54,250.02,250.54,2913.0,250.25,250.54,250.02,250.54,2913.0
2020-04-08 13:15:00,250.42,250.52,250.03,250.09,1400.0,250.42,250.52,250.03,250.09,1400.0
2020-04-08 13:20:00,250.26,251.0,250.19,250.99,3315.0,250.26,251.0,250.19,250.99,3315.0
2020-04-08 13:25:00,250.68,251.09,249.97,250.01,3569.0,250.68,251.09,249.97,250.01,3569.0
2020-04-08 13:30:00,250.15,250.29,249.8,249.9,16300.0,250.15,250.29,249.8,249.9,16300.0
2020-04-08 13:35:00,249.49,249.65,248.81,248.81,3200.0,249.49,249.65,248.81,248.81,3200.0
2020-04-08 13:40:00,249.17,249.94,249.01,249.73,8649.0,249.17,249.94,249.01,249.73,8649.0
2020-04-08 13:45:00,249.92,250.1,249.57,249.57,1900.0,249.92,250.1,249.57,249.57,1900.0
2020-04-08 13:50:00,250.04,250.15,249.48,249.87,3402.0,250.04,250.15,249.48,249.87,3402.0
2020-04-08 13:55:00,249.33,249.99,248.77,249.99,1657.0,249.33,249.99,248.77,249.99,1657.0
2020-04-08 14:00:00,249.67,249.99,249.23,249.56,4820.0,249.67,249.99,249.23,249.56,4820.0
2020-04-08 14:05:00,249.59,250.02,249.38,249.9,5972.0,249.59,250.02,249.38,249.9,5972.0
2020-04-08 14:10:00,250.35,251.08,250.09,250.19,4200.0,250.35,251.08,250.09,250.19,4200.0
2020-04-08 14:15:00,249.96,250.75,249.95,250.21,2800.0,249.96,250.75,249.95,250.21,2800.0
2020-04-08 14:20:00,250.57,251.08,249.83,250.78,7500.0,250.57,251.08,249.83,250.78,7500.0
2020-04-08 14:25:00,251.01,251.67,250.49,251.25,4056.0,251.01,251.67,250.49,251.25,4056.0
2020-04-08 14:30:00,251.14,252.14,251.08,251.66,5534.0,251.14,252.14,251.08,251.66,5534.0
2020-04-08 14:35:00,251.65,252.43,251.5,252.28,6500.0,251.65,252.43,251.5,252.28,6500.0
2020-04-08 14:40:00,252.31,252.9,252.16,252.45,4577.0,252.31,252.9,252.16,252.45,4577.0
2020-04-08 14:45:00,252.45,252.79,251.72,251.77,4905.0,252.45,252.79,251.72,251.77,4905.0
2020-04-08 14:50:00,251.77,252.54,251.68,252.03,5107.0,251.77,252.54,251.68,252.03,5107.0
2020-04-08 14:55:00,252.02,252.93,251.83,252.58,4940.0,252.02,252.93,251.83,252.58,4940.0
2020-04-08 15:00:00,252.49,253.45,252.32,253.01,4973.0,252.49,253.45,252.32,253.01,4973.0
2020-04-08 15:05:00,253.01,253.79,252.66,253.39,5223.0,253.01,253.79,252.66,253.39,5223.0
2020-04-08 15:10:00,253.59,253.66,252.97,252.97,7602.0,253.59,253.66,252.97,252.97,7602.0
2020-04-08 15:15:00,253.11,253.73,253.11,253.54,5753.0,253.11,253.73,253.11,253.54,5753.0
2020-04-08 15:20:00,253.52,253.94,253.51,253.64,7114.0,253.52,253.94,253.51,253.64,7114.0
2020-04-08 15:25:00,253.68,254.11,253.62,253.62,6735.0,253.68,254.11,253.62,253.62,6735.0
2020-04-08 15:30:00,253.99,254.32,253.14,253.15,8805.0,253.99,254.32,253.14,253.15,8805.0
2020-04-08 15:35:00,253.14,253.14,252.31,252.73,11643.0,253.14,253.14,252.31,252.73,11643.0
2020-04-08 15:40:00,252.97,252.97,251.87,252.13,8921.0,252.97,252.97,251.87,252.13,8921.0
2020-04-08 15:45:00,252.11,252.6,251.26,251.66,13762.0,252.11,252.6,251.26,251.66,13762.0
2020-04-08 15:50:00,251.66,256.25,251.66,255.73,30094.0,251.66,256.25,251.66,255.73,30094.0
2020-04-08 15:55:00,255.5,255.6,254.39,254.7,40436.0,255.5,255.6,254.39,254.7,40436.0
2020-04-09 09:30:00,256.02,257.46,253.02,254.15,10772.0,256.02,257.46,253.02,254.15,10772.0
2020-04-09 09:35:00,255.47,256.74,252.86,256.74,4857.0,255.47,256.74,252.86,256.74,4857.0
2020-04-09 09:40:00,254.99,258.85,254.99,258.85,1900.0,254.99,258.85,254.99,258.85,1900.0
2020-04-09 09:45:00,258.68,258.82,256.04,256.04,5964.0,258.68,258.82,256.04,256.04,5964.0
2020-04-09 09:50:00,256.04,256.04,253.82,254.93,3700.0,256.04,256.04,253.82,254.93,3700.0
2020-04-09 09:55:00,254.98,255.84,254.98,255.45,1997.0,254.98,255.84,254.98,255.45,1997.0
2020-04-09 10:00:00,255.76,256.7,255.31,256.69,3101.0,255.76,256.7,255.31,256.69,3101.0
2020-04-09 10:05:00,255.83,256.73,254.24,254.29,3012.0,255.83,256.73,254.24,254.29,3012.0
2020-04-09 10:10:00,254.15,255.02,253.33,254.48,13144.0,254.15,255.02,253.33,254.48,13144.0
2020-04-09 10:15:00,254.96,255.36,254.08,254.41,2900.0,254.96,255.36,254.08,254.41,2900.0
2020-04-09 10:20:00,254.18,255.47,254.18,255.23,2908.0,254.18,255.47,254.18,255.23,2908.0
2020-04-09 10:25:00,255.5,256.68,255.08,256.68,5716.0,255.5,256.68,255.08,256.68,5716.0
2020-04-09 10:30:00,256.18,256.49,255.07,255.87,3503.0,256.18,256.49,255.07,255.87,3503.0
2020-04-09 10:35:00,256.04,256.5,255.26,256.5,3650.0,256.04,256.5,255.26,256.5,3650.0
2020-04-09 10:40:00,256.74,257.42,255.5,256.0,4900.0,256.74,257.42,255.5,256.0,4900.0
2020-04-09 10:45:00,256.74,257.38,256.35,256.52,4422.0,256.74,257.38,256.35,256.52,4422.0
2020-04-09 10:50:00,256.41,257.42,255.93,255.93,2674.0,256.41,257.42,255.93,255.93,2674.0
2020-04-09 10:55:00,256.68,256.85,255.36,255.37,1900.0,256.68,256.85,255.36,255.37,1900.0
2020-04-09 11:00:00,255.78,256.25,254.02,254.04,6067.0,255.78,256.25,254.02,254.04,6067.0
2020-04-09 11:05:00,254.69,255.08,252.94,253.73,13107.0,254.69,255.08,252.94,253.73,13107.0
2020-04-09 11:10:00,253.53,254.08,253.48,253.65,1327.0,253.53,254.08,253.48,253.65,1327.0
2020-04-09 11:15:00,253.78,253.78,252.99,253.49,1601.0,253.78,253.78,252.99,253.49,1601.0
2020-04-09 11:20:00,253.38,253.91,252.94,253.32,6210.0,253.38,253.91,252.94,253.32,6210.0
2020-04-09 11:25:00,253.46,255.41,253.46,255.41,2002.0,253.46,255.41,253.46,255.41,2002.0
2020-04-09 11:30:00,255.55,255.55,254.51,254.87,2033.0,255.55,255.55,254.51,254.87,2033.0
2020-04-09 11:35:00,255.11,255.19,254.23,254.95,4531.0,255.11,255.19,254.23,254.95,4531.0
2020-04-09 11:40:00,255.38,256.63,255.12,256.63,3385.0,255.38,256.63,255.12,256.63,3385.0
2020-04-09 11:45:00,256.72,257.04,256.52,256.59,600.0,256.72,257.04,256.52,256.59,600.0
2020-04-09 11:50:00,256.93,256.93,255.2,256.02,2974.0,256.93,256.93,255.2,256.02,2974.0
2020-04-09 11:55:00,256.02,256.15,255.71,255.71,1200.0,256.02,256.15,255.71,255.71,1200.0
2020-04-09 12:00:00,255.72,256.7,255.71,256.7,2905.0,255.72,256.7,255.71,256.7,2905.0
2020-04-09 12:05:00,256.76,256.77,256.17,256.52,1748.0,256.76,256.77,256.17,256.52,1748.0
2020-04-09 12:10:00,256.23,256.74,256.04,256.48,927.0,256.23,256.74,256.04,256.48,927.0
2020-04-09 12:15:00,256.64,257.49,256.55,257.49,833.0,256.64,257.49,256.55,257.49,833.0
2020-04-09 12:20:00,257.47,258.0,257.45,257.88,1801.0,257.47,258.0,257.45,257.88,1801.0
2020-04-09 12:25:00,257.68,257.93,256.4,256.41,6118.0,257.68,257.93,256.4,256.41,6118.0
2020-04-09 12:30:00,256.63,257.28,256.4,256.9,1502.0,256.63,257.28,256.4,256.9,1502.0
2020-04-09 12:35:00,256.6,257.81,256.33,257.45,2204.0,256.6,257.81,256.33,257.45,2204.0
2020-04-09 12:40:00,257.69,258.29,257.18,258.1,900.0,257.69,258.29,257.18,258.1,900.0
2020-04-09 12:45:00,258.44,258.5,257.93,258.13,800.0,258.44,258.5,257.93,258.13,800.0
2020-04-09 12:50:00,258.38,258.68,258.26,258.41,800.0,258.38,258.68,258.26,258.41,800.0
2020-04-09 12:55:00,258.48,259.6,258.48,259.56,1258.0,258.48,259.6,258.48,259.56,1258.0
2020-04-09 13:00:00,259.48,260.65,259.48,260.0,1100.0,259.48,260.65,259.48,260.0,1100.0
2020-04-09 13:05:00,260.02,261.06,260.02,260.69,1860.0,260.02,261.06,260.02,260.69,1860.0
2020-04-09 13:10:00,260.7,260.75,260.11,260.2,600.0,260.7,260.75,260.11,260.2,600.0
2020-04-09 13:15:00,260.52,260.85,259.86,260.0,1505.0,260.52,260.85,259.86,260.0,1505.0
2020-04-09 13:20:00,259.86,260.53,259.86,260.14,7999.0,259.86,260.53,259.86,260.14,7999.0
2020-04-09 13:25:00,259.92,260.24,259.42,259.81,2400.0,259.92,260.24,259.42,259.81,2400.0
2020-04-09 13:30:00,260.03,260.03,259.3,259.77,3230.0,260.03,260.03,259.3,259.77,3230.0
2020-04-09 13:35:00,259.86,259.86,258.83,258.84,1444.0,259.86,259.86,258.83,258.84,1444.0
2020-04-09 13:40:00,258.86,259.59,258.84,259.26,2500.0,258.86,259.59,258.84,259.26,2500.0
2020-04-09 13:45:00,259.28,259.86,259.08,259.25,3986.0,259.28,259.86,259.08,259.25,3986.0
2020-04-09 13:50:00,259.57,260.0,259.4,259.99,1495.0,259.57,260.0,259.4,259.99,1495.0
2020-04-09 13:55:00,259.99,260.92,259.99,260.78,800.0,259.99,260.92,259.99,260.78,800.0
2020-04-09 14:00:00,260.75,260.75,259.21,259.89,3513.0,260.75,260.75,259.21,259.89,3513.0
2020-04-09 14:05:00,259.47,260.1,258.37,259.26,4831.0,259.47,260.1,258.37,259.26,4831.0
2020-04-09 14:10:00,259.34,259.55,258.79,259.15,5361.0,259.34,259.55,258.79,259.15,5361.0
2020-04-09 14:15:00,259.06,259.06,257.61,257.61,2911.0,259.06,259.06,257.61,257.61,2911.0
2020-04-09 14:20:00,257.75,258.19,256.98,257.35,4327.0,257.75,258.19,256.98,257.35,4327.0
2020-04-09 14:25:00,257.55,257.76,256.51,256.67,4201.0,257.55,257.76,256.51,256.67,4201.0
2020-04-09 14:30:00,256.67,257.94,256.46,257.94,3401.0,256.67,257.94,256.46,257.94,3401.0
2020-04-09 14:35:00,257.25,257.83,256.94,257.44,2400.0,257.25,257.83,256.94,257.44,2400.0
2020-04-09 14:40:00,257.65,258.18,256.88,257.58,3665.0,257.65,258.18,256.88,257.58,3665.0
2020-04-09 14:45:00,257.75,257.92,256.35,256.36,4971.0,257.75,257.92,256.35,256.36,4971.0
2020-04-09 14:50:00,256.51,256.51,255.18,255.29,4294.0,256.51,256.51,255.18,255.29,4294.0
2020-04-09 14:55:00,255.28,256.74,255.19,256.74,4354.0,255.28,256.74,255.19,256.74,4354.0
2020-04-09 15:00:00,256.41,256.43,255.63,256.27,2844.0,256.41,256.43,255.63,256.27,2844.0
2020-04-09 15:05:00,255.83,256.85,255.59,256.57,3103.0,255.83,256.85,255.59,256.57,3103.0
2020-04-09 15:10:00,256.86,257.44,256.43,257.21,4845.0,256.86,257.44,256.43,257.21,4845.0
2020-04-09 15:15:00,257.23,257.88,256.97,257.44,4367.0,257.23,257.88,256.97,257.44,4367.0
2020-04-09 15:20:00,257.48,258.18,257.48,257.49,3563.0,257.48,258.18,257.48,257.49,3563.0
2020-04-09 15:25:00,257.65,258.89,257.45,258.89,5874.0,257.65,258.89,257.45,258.89,5874.0
2020-04-09 15:30:00,259.05,259.09,258.44,259.09,4828.0,259.05,259.09,258.44,259.09,4828.0
2020-04-09 15:35:00,259.0,259.0,257.78,258.22,4415.0,259.0,259.0,257.78,258.22,4415.0
2020-04-09 15:40:00,258.2,258.7,257.9,257.9,4008.0,258.2,258.7,257.9,257.9,4008.0
2020-04-09 15:45:00,258.13,258.51,257.19,257.33,7380.0,258.13,258.51,257.19,257.33,7380.0
2020-04-09 15:50:00,257.77,258.44,256.59,258.06,29677.0,257.77,258.44,256.59,258.06,29677.0
2020-04-09 15:55:00,257.62,259.45,257.34,258.74,21184.0,257.62,259.45,257.34,258.74,21184.0
2020-04-13 09:30:00,254.73,256.77,254.36,254.36,6720.0,254.73,256.77,254.36,254.36,6720.0
2020-04-13 09:35:00,256.6,256.6,256.6,256.6,100.0,256.6,256.6,256.6,256.6,100.0
2020-04-13 09:40:00,256.82,257.16,255.23,255.39,800.0,256.82,257.16,255.23,255.39,800.0
2020-04-13 09:45:00,254.72,254.72,254.39,254.39,300.0,254.72,254.72,254.39,254.39,300.0
2020-04-13 09:50:00,253.53,254.57,253.53,254.57,316.0,253.53,254.57,253.53,254.57,316.0
2020-04-13 09:55:00,255.14,255.14,252.64,253.24,1356.0,255.14,255.14,252.64,253.24,1356.0
2020-04-13 10:00:00,254.66,255.14,254.55,255.14,1000.0,254.66,255.14,254.55,255.14,1000.0
2020-04-13 10:05:00,254.65,256.0,254.63,254.64,1305.0,254.65,256.0,254.63,254.64,1305.0
2020-04-13 10:10:00,255.98,256.28,254.91,254.91,2152.0,255.98,256.28,254.91,254.91,2152.0
2020-04-13 10:15:00,255.02,255.02,252.88,252.9,1005.0,255.02,255.02,252.88,252.9,1005.0
2020-04-13 10:20:00,252.92,253.66,252.05,252.09,7592.0,252.92,253.66,252.05,252.09,7592.0
2020-04-13 10:25:00,252.19,252.97,251.53,252.22,2075.0,252.19,252.97,251.53,252.22,2075.0
2020-04-13 10:30:00,252.21,252.21,251.24,251.3,1400.0,252.21,252.21,251.24,251.3,1400.0
2020-04-13 10:35:00,251.64,252.0,250.74,251.22,2213.0,251.64,252.0,250.74,251.22,2213.0
2020-04-13 10:40:00,251.59,251.8,250.74,251.23,1900.0,251.59,251.8,250.74,251.23,1900.0
2020-04-13 10:45:00,252.0,252.47,251.3,251.98,750.0,252.0,252.47,251.3,251.98,750.0
2020-04-13 10:50:00,251.53,251.53,249.61,249.67,2952.0,251.53,251.53,249.61,249.67,2952.0
2020-04-13 10:55:00,250.08,250.92,249.69,250.2,1726.0,250.08,250.92,249.69,250.2,1726.0
2020-04-13 11:00:00,250.56,250.56,248.25,248.25,2016.0,250.56,250.56,248.25,248.25,2016.0
2020-04-13 11:05:00,248.5,248.51,246.4,246.4,2719.0,248.5,248.51,246.4,246.4,2719.0
2020-04-13 11:10:00,247.88,248.69,247.59,247.93,1726.0,247.88,248.69,247.59,247.93,1726.0
2020-04-13 11:15:00,247.68,249.03,247.64,249.03,3466.0,247.68,249.03,247.64,249.03,3466.0
2020-04-13 11:20:00,248.67,248.67,248.09,248.3,1004.0,248.67,248.67,248.09,248.3,1004.0
2020-04-13 11:25:00,247.76,249.09,247.76,248.8,1500.0,247.76,249.09,247.76,248.8,1500.0
2020-04-13 11:30:00,249.15,250.98,248.86,250.76,2300.0,249.15,250.98,248.86,250.76,2300.0
2020-04-13 11:35:00,250.49,251.48,250.25,250.85,1813.0,250.49,251.48,250.25,250.85,1813.0
2020-04-13 11:40:00,251.34,252.41,250.75,251.81,4212.0,251.34,252.41,250.75,251.81,4212.0
2020-04-13 11:45:00,252.08,252.88,251.88,252.46,2308.0,252.08,252.88,251.88,252.46,2308.0
2020-04-13 11:50:00,252.69,252.7,252.12,252.57,3472.0,252.69,252.7,252.12,252.57,3472.0
2020-04-13 11:55:00,252.5,252.5,251.99,252.5,1700.0,252.5,252.5,251.99,252.5,1700.0
2020-04-13 12:00:00,252.38,252.5,252.19,252.5,2070.0,252.38,252.5,252.19,252.5,2070.0
2020-04-13 12:05:00,253.02,253.02,251.92,251.93,1456.0,253.02,253.02,251.92,251.93,1456.0
2020-04-13 12:10:00,252.17,252.85,251.65,252.27,1400.0,252.17,252.85,251.65,252.27,1400.0
2020-04-13 12:15:00,253.15,253.15,252.72,252.72,1851.0,253.15,253.15,252.72,252.72,1851.0
2020-04-13 12:20:00,252.73,253.37,252.69,253.37,905.0,252.73,253.37,252.69,253.37,905.0
2020-04-13 12:25:00,253.33,253.95,252.42,253.09,2311.0,253.33,253.95,252.42,253.09,2311.0
2020-04-13 12:30:00,253.08,253.13,252.8,252.81,1500.0,253.08,253.13,252.8,252.81,1500.0
2020-04-13 12:35:00,253.09,253.32,252.13,252.85,1625.0,253.09,253.32,252.13,252.85,1625.0
2020-04-13 12:40:00,252.13,252.81,252.12,252.59,1221.0,252.13,252.81,252.12,252.59,1221.0
2020-04-13 12:45:00,252.72,253.32,252.67,253.32,700.0,252.72,253.32,252.67,253.32,700.0
2020-04-13 12:50:00,252.73,252.73,251.63,251.63,1700.0,252.73,252.73,251.63,251.63,1700.0
2020-04-13 12:55:00,251.52,251.73,250.57,251.73,7402.0,251.52,251.73,250.57,251.73,7402.0
2020-04-13 13:00:00,251.71,251.87,251.26,251.69,2300.0,251.71,251.87,251.26,251.69,2300.0
2020-04-13 13:05:00,251.63,252.69,251.63,252.69,600.0,251.63,252.69,251.63,252.69,600.0
2020-04-13 13:10:00,252.01,252.01,251.07,251.26,1151.0,252.01,252.01,251.07,251.26,1151.0
2020-04-13 13:15:00,251.76,252.15,251.74,251.98,3642.0,251.76,252.15,251.74,251.98,3642.0
2020-04-13 13:20:00,252.47,252.47,251.58,251.58,597.0,252.47,252.47,251.58,251.58,597.0
2020-04-13 13:25:00,251.98,252.6,251.88,252.56,2165.0,251.98,252.6,251.88,252.56,2165.0
2020-04-13 13:30:00,252.46,253.09,252.46,252.76,1617.0,252.46,253.09,252.46,252.76,1617.0
2020-04-13 13:35:00,253.14,253.65,252.67,253.65,900.0,253.14,253.65,252.67,253.65,900.0
2020-04-13 13:40:00,253.13,253.4,252.74,252.74,800.0,253.13,253.4,252.74,252.74,800.0
2020-04-13 13:45:00,253.5,253.63,252.85,252.85,1028.0,253.5,253.63,252.85,252.85,1028.0
2020-04-13 13:50:00,253.46,253.75,253.06,253.57,1200.0,253.46,253.75,253.06,253.57,1200.0
2020-04-13 13:55:00,253.24,254.13,252.55,252.56,1700.0,253.24,254.13,252.55,252.56,1700.0
2020-04-13 14:00:00,252.58,253.5,252.58,253.23,2100.0,252.58,253.5,252.58,253.23,2100.0
2020-04-13 14:05:00,252.86,253.63,252.44,252.5,1120.0,252.86,253.63,252.44,252.5,1120.0
2020-04-13 14:10:00,252.16,253.05,251.34,251.37,2477.0,252.16,253.05,251.34,251.37,2477.0
2020-04-13 14:15:00,251.05,253.55,250.36,252.98,11781.0,251.05,253.55,250.36,252.98,11781.0
2020-04-13 14:20:00,252.97,253.11,251.67,252.31,1011.0,252.97,253.11,251.67,252.31,1011.0
2020-04-13 14:25:00,252.0,252.73,252.0,252.19,1100.0,252.0,252.73,252.0,252.19,1100.0
2020-04-13 14:30:00,252.44,252.6,252.08,252.54,800.0,252.44,252.6,252.08,252.54,800.0
2020-04-13 14:35:00,252.49,252.83,251.93,252.16,1907.0,252.49,252.83,251.93,252.16,1907.0
2020-04-13 14:40:00,252.24,252.7,251.9,252.7,1323.0,252.24,252.7,251.9,252.7,1323.0
2020-04-13 14:45:00,252.68,253.73,252.55,253.73,2899.0,252.68,253.73,252.55,253.73,2899.0
2020-04-13 14:50:00,253.37,253.75,253.17,253.75,1530.0,253.37,253.75,253.17,253.75,1530.0
2020-04-13 14:55:00,253.41,253.93,253.39,253.54,700.0,253.41,253.93,253.39,253.54,700.0
2020-04-13 15:00:00,253.85,253.91,253.13,253.67,4234.0,253.85,253.91,253.13,253.67,4234.0
2020-04-13 15:05:00,253.91,254.56,253.36,253.36,1614.0,253.91,254.56,253.36,253.36,1614.0
2020-04-13 15:10:00,253.76,254.39,253.76,254.1,1000.0,253.76,254.39,253.76,254.1,1000.0
2020-04-13 15:15:00,253.84,254.19,253.62,254.02,1444.0,253.84,254.19,253.62,254.02,1444.0
2020-04-13 15:20:00,254.22,254.5,253.44,254.21,14480.0,254.22,254.5,253.44,254.21,14480.0
2020-04-13 15:25:00,253.94,253.96,253.69,253.94,2000.0,253.94,253.96,253.69,253.94,2000.0
2020-04-13 15:30:00,254.32,254.76,253.84,254.41,4257.0,254.32,254.76,253.84,254.41,4257.0
2020-04-13 15:35:00,254.77,255.09,254.41,254.98,3773.0,254.77,255.09,254.41,254.98,3773.0
2020-04-13 15:40:00,255.12,255.71,254.98,255.65,3900.0,255.12,255.71,254.98,255.65,3900.0
2020-04-13 15:45:00,255.65,256.05,254.89,255.76,3200.0,255.65,256.05,254.89,255.76,3200.0
2020-04-13 15:50:00,255.44,255.45,253.03,253.61,23500.0,255.44,255.45,253.03,253.61,23500.0
2020-04-13 15:55:00,253.94,254.78,253.46,254.39,13517.0,253.94,254.78,253.46,254.39,13517.0
2020-04-14 09:30:00,256.54,260.86,254.4,259.45,7357.0,256.54,260.86,254.4,259.45,7357.0
2020-04-14 09:35:00,259.4,259.92,258.63,259.87,3074.0,259.4,259.92,258.63,259.87,3074.0
2020-04-14 09:40:00,260.0,260.7,259.36,260.7,800.0,260.0,260.7,259.36,260.7,800.0
2020-04-14 09:45:00,259.18,261.75,259.12,261.11,3721.0,259.18,261.75,259.12,261.11,3721.0
2020-04-14 09:50:00,260.98,261.66,260.97,260.97,1350.0,260.98,261.66,260.97,260.97,1350.0
2020-04-14 09:55:00,261.33,261.36,260.0,260.22,2500.0,261.33,261.36,260.0,260.22,2500.0
2020-04-14 10:00:00,260.48,260.58,260.15,260.57,2216.0,260.48,260.58,260.15,260.57,2216.0
2020-04-14 10:05:00,260.06,260.78,259.82,260.78,1900.0,260.06,260.78,259.82,260.78,1900.0
2020-04-14 10:10:00,261.27,262.7,260.79,262.7,4368.0,261.27,262.7,260.79,262.7,4368.0
2020-04-14 10:15:00,262.07,263.86,261.85,263.86,2025.0,262.07,263.86,261.85,263.86,2025.0
2020-04-14 10:20:00,263.5,263.55,262.69,262.69,2060.0,263.5,263.55,262.69,262.69,2060.0
2020-04-14 10:25:00,263.1,263.57,262.65,263.06,4365.0,263.1,263.57,262.65,263.06,4365.0
2020-04-14 10:30:00,263.3,263.79,263.3,263.75,1200.0,263.3,263.79,263.3,263.75,1200.0
2020-04-14 10:35:00,263.79,264.14,263.79,263.92,998.0,263.79,264.14,263.79,263.92,998.0
2020-04-14 10:40:00,263.62,264.45,263.58,264.44,1800.0,263.62,264.45,263.58,264.44,1800.0
2020-04-14 10:45:00,264.67,264.67,264.02,264.11,1900.0,264.67,264.67,264.02,264.11,1900.0
2020-04-14 10:50:00,264.12,264.24,263.85,264.24,824.0,264.12,264.24,263.85,264.24,824.0
2020-04-14 10:55:00,263.94,264.12,263.92,264.12,1900.0,263.94,264.12,263.92,264.12,1900.0
2020-04-14 11:00:00,264.11,264.43,262.75,262.75,4020.0,264.11,264.43,262.75,262.75,4020.0
2020-04-14 11:05:00,262.82,263.16,262.33,262.57,5231.0,262.82,263.16,262.33,262.57,5231.0
2020-04-14 11:10:00,262.55,262.61,260.72,261.06,4650.0,262.55,262.61,260.72,261.06,4650.0
2020-04-14 11:15:00,260.6,260.94,259.13,259.19,7600.0,260.6,260.94,259.13,259.19,7600.0
2020-04-14 11:20:00,259.18,260.04,259.04,259.65,3600.0,259.18,260.04,259.04,259.65,3600.0
2020-04-14 11:25:00,259.85,260.04,259.45,259.45,1001.0,259.85,260.04,259.45,259.45,1001.0
2020-04-14 11:30:00,259.97,260.02,259.4,259.6,2087.0,259.97,260.02,259.4,259.6,2087.0
2020-04-14 11:35:00,259.52,259.59,258.98,259.43,3406.0,259.52,259.59,258.98,259.43,3406.0
2020-04-14 11:40:00,259.25,260.15,259.25,260.15,1400.0,259.25,260.15,259.25,260.15,1400.0
2020-04-14 11:45:00,260.12,260.12,259.51,259.51,1962.0,260.12,260.12,259.51,259.51,1962.0
2020-04-14 11:50:00,259.16,259.81,259.16,259.55,3394.0,259.16,259.81,259.16,259.55,3394.0
2020-04-14 11:55:00,259.35,260.03,259.35,260.03,2009.0,259.35,260.03,259.35,260.03,2009.0
2020-04-14 12:00:00,260.01,261.31,260.01,261.01,2102.0,260.01,261.31,260.01,261.01,2102.0
2020-04-14 12:05:00,261.3,261.41,261.22,261.41,900.0,261.3,261.41,261.22,261.41,900.0
2020-04-14 12:10:00,261.36,261.88,261.35,261.57,1100.0,261.36,261.88,261.35,261.57,1100.0
2020-04-14 12:15:00,261.73,262.67,261.56,262.61,1300.0,261.73,262.67,261.56,262.61,1300.0
2020-04-14 12:20:00,262.66,262.94,262.47,262.73,1209.0,262.66,262.94,262.47,262.73,1209.0
2020-04-14 12:25:00,263.01,263.35,262.65,263.09,1997.0,263.01,263.35,262.65,263.09,1997.0
2020-04-14 12:30:00,263.61,263.72,263.26,263.54,2394.0,263.61,263.72,263.26,263.54,2394.0
2020-04-14 12:35:00,263.44,263.98,263.44,263.53,1900.0,263.44,263.98,263.44,263.53,1900.0
2020-04-14 12:40:00,263.32,263.58,262.97,262.97,3333.0,263.32,263.58,262.97,262.97,3333.0
2020-04-14 12:45:00,263.17,263.24,262.57,262.92,2600.0,263.17,263.24,262.57,262.92,2600.0
2020-04-14 12:50:00,262.98,263.17,262.86,263.16,8767.0,262.98,263.17,262.86,263.16,8767.0
2020-04-14 12:55:00,263.03,263.03,261.67,261.67,4730.0,263.03,263.03,261.67,261.67,4730.0
2020-04-14 13:00:00,261.46,262.04,261.46,261.87,5697.0,261.46,262.04,261.46,261.87,5697.0
2020-04-14 13:05:00,261.96,262.25,261.96,262.18,2550.0,261.96,262.25,261.96,262.18,2550.0
2020-04-14 13:10:00,262.36,262.61,262.36,262.55,1332.0,262.36,262.61,262.36,262.55,1332.0
2020-04-14 13:15:00,262.36,262.53,262.06,262.06,2318.0,262.36,262.53,262.06,262.06,2318.0
2020-04-14 13:20:00,262.02,262.57,262.02,262.56,900.0,262.02,262.57,262.02,262.56,900.0
2020-04-14 13:25:00,262.63,262.76,262.14,262.76,2694.0,262.63,262.76,262.14,262.76,2694.0
2020-04-14 13:30:00,262.84,263.16,262.84,263.0,1700.0,262.84,263.16,262.84,263.0,1700.0
2020-04-14 13:35:00,263.01,263.01,262.78,262.78,1827.0,263.01,263.01,262.78,262.78,1827.0
2020-04-14 13:40:00,262.73,263.02,262.73,262.93,1400.0,262.73,263.02,262.73,262.93,1400.0
2020-04-14 13:45:00,263.12,264.34,263.12,264.34,1729.0,263.12,264.34,263.12,264.34,1729.0
2020-04-14 13:50:00,264.3,264.51,264.3,264.48,1200.0,264.3,264.51,264.3,264.48,1200.0
2020-04-14 13:55:00,264.51,264.67,264.28,264.48,1505.0,264.51,264.67,264.28,264.48,1505.0
2020-04-14 14:00:00,264.35,264.38,264.18,264.38,800.0,264.35,264.38,264.18,264.38,800.0
2020-04-14 14:05:00,264.58,264.58,264.08,264.11,1215.0,264.58,264.58,264.08,264.11,1215.0
2020-04-14 14:10:00,264.29,264.32,263.65,263.65,900.0,264.29,264.32,263.65,263.65,900.0
2020-04-14 14:15:00,263.86,264.4,263.7,264.36,2939.0,263.86,264.4,263.7,264.36,2939.0
2020-04-14 14:20:00,264.43,264.67,264.42,264.59,600.0,264.43,264.67,264.42,264.59,600.0
2020-04-14 14:25:00,264.38,264.47,263.99,264.25,2841.0,264.38,264.47,263.99,264.25,2841.0
2020-04-14 14:30:00,264.19,264.19,263.78,264.08,1900.0,264.19,264.19,263.78,264.08,1900.0
2020-04-14 14:35:00,264.3,264.34,264.26,264.29,500.0,264.3,264.34,264.26,264.29,500.0
2020-04-14 14:40:00,264.45,264.46,264.09,264.29,2624.0,264.45,264.46,264.09,264.29,2624.0
2020-04-14 14:45:00,263.99,263.99,263.85,263.96,520.0,263.99,263.99,263.85,263.96,520.0
2020-04-14 14:50:00,264.1,264.38,263.97,264.14,1991.0,264.1,264.38,263.97,264.14,1991.0
2020-04-14 14:55:00,264.01,264.27,263.92,263.92,2191.0,264.01,264.27,263.92,263.92,2191.0
2020-04-14 15:00:00,264.07,264.15,263.69,263.69,2180.0,264.07,264.15,263.69,263.69,2180.0
2020-04-14 15:05:00,263.6,263.82,263.24,263.82,2429.0,263.6,263.82,263.24,263.82,2429.0
2020-04-14 15:10:00,263.98,264.98,263.98,264.79,1723.0,263.98,264.98,263.98,264.79,1723.0
2020-04-14 15:15:00,264.73,264.79,264.29,264.45,3874.0,264.73,264.79,264.29,264.45,3874.0
2020-04-14 15:20:00,264.31,264.68,264.21,264.52,3592.0,264.31,264.68,264.21,264.52,3592.0
2020-04-14 15:25:00,264.65,264.74,264.26,264.74,5230.0,264.65,264.74,264.26,264.74,5230.0
2020-04-14 15:30:00,264.85,264.93,264.4,264.75,3637.0,264.85,264.93,264.4,264.75,3637.0
2020-04-14 15:35:00,264.5,264.51,263.98,264.09,7888.0,264.5,264.51,263.98,264.09,7888.0
2020-04-14 15:40:00,263.99,264.38,263.6,263.6,6044.0,263.99,264.38,263.6,263.6,6044.0
2020-04-14 15:45:00,263.47,263.77,262.8,262.8,8763.0,263.47,263.77,262.8,262.8,8763.0
2020-04-14 15:50:00,263.11,263.35,262.52,262.93,14294.0,263.11,263.35,262.52,262.93,14294.0
2020-04-14 15:55:00,262.79,263.24,262.49,262.77,17503.0,262.79,263.24,262.49,262.77,17503.0
2020-04-15 09:30:00,255.02,259.95,251.22,259.22,15184.0,255.02,259.95,251.22,259.22,15184.0
2020-04-15 09:35:00,258.7,259.99,258.09,259.77,4900.0,258.7,259.99,258.09,259.77,4900.0
2020-04-15 09:40:00,258.44,259.01,257.99,259.0,3233.0,258.44,259.01,257.99,259.0,3233.0
2020-04-15 09:45:00,258.81,259.97,258.8,259.96,1122.0,258.81,259.97,258.8,259.96,1122.0
2020-04-15 09:50:00,259.97,260.97,259.42,260.06,706.0,259.97,260.97,259.42,260.06,706.0
2020-04-15 09:55:00,260.48,260.68,258.87,260.31,1100.0,260.48,260.68,258.87,260.31,1100.0
2020-04-15 10:00:00,260.38,260.38,257.83,258.01,2415.0,260.38,260.38,257.83,258.01,2415.0
2020-04-15 10:05:00,257.82,258.93,257.27,258.93,2300.0,257.82,258.93,257.27,258.93,2300.0
2020-04-15 10:10:00,259.18,259.34,258.7,258.95,829.0,259.18,259.34,258.7,258.95,829.0
2020-04-15 10:15:00,258.98,259.33,257.57,257.85,3800.0,258.98,259.33,257.57,257.85,3800.0
2020-04-15 10:20:00,257.69,258.02,257.68,257.91,3817.0,257.69,258.02,257.68,257.91,3817.0
2020-04-15 10:25:00,257.96,257.96,257.31,257.82,900.0,257.96,257.96,257.31,257.82,900.0
2020-04-15 10:30:00,257.46,258.52,257.46,257.81,1100.0,257.46,258.52,257.46,257.81,1100.0
2020-04-15 10:35:00,257.9,258.25,257.34,257.34,1009.0,257.9,258.25,257.34,257.34,1009.0
2020-04-15 10:40:00,257.37,257.73,257.24,257.73,2125.0,257.37,257.73,257.24,257.73,2125.0
2020-04-15 10:45:00,257.53,257.76,257.32,257.57,1000.0,257.53,257.76,257.32,257.57,1000.0
2020-04-15 10:50:00,257.41,257.56,257.4,257.56,700.0,257.41,257.56,257.4,257.56,700.0
2020-04-15 10:55:00,257.94,258.19,257.69,257.97,2110.0,257.94,258.19,257.69,257.97,2110.0
2020-04-15 11:00:00,257.76,257.8,257.76,257.8,439.0,257.76,257.8,257.76,257.8,439.0
2020-04-15 11:05:00,257.81,258.4,257.12,257.99,1900.0,257.81,258.4,257.12,257.99,1900.0
2020-04-15 11:10:00,258.07,260.0,258.07,259.85,1000.0,258.07,260.0,258.07,259.85,1000.0
2020-04-15 11:15:00,259.63,260.31,259.51,260.31,1003.0,259.63,260.31,259.51,260.31,1003.0
2020-04-15 11:20:00,260.53,260.53,259.33,259.55,2325.0,260.53,260.53,259.33,259.55,2325.0
2020-04-15 11:25:00,259.52,260.68,259.48,260.68,1186.0,259.52,260.68,259.48,260.68,1186.0
2020-04-15 11:30:00,260.62,260.94,260.42,260.73,909.0,260.62,260.94,260.42,260.73,909.0
2020-04-15 11:35:00,260.4,260.49,259.72,260.2,1525.0,260.4,260.49,259.72,260.2,1525.0
2020-04-15 11:40:00,259.23,259.58,258.73,258.97,1700.0,259.23,259.58,258.73,258.97,1700.0
2020-04-15 11:45:00,259.0,259.4,257.87,258.45,5616.0,259.0,259.4,257.87,258.45,5616.0
2020-04-15 11:50:00,258.6,259.41,258.6,259.41,5329.0,258.6,259.41,258.6,259.41,5329.0
2020-04-15 11:55:00,258.53,258.61,258.49,258.56,400.0,258.53,258.61,258.49,258.56,400.0
2020-04-15 12:00:00,258.15,258.56,257.99,258.28,1700.0,258.15,258.56,257.99,258.28,1700.0
2020-04-15 12:05:00,257.98,258.01,257.57,257.61,1000.0,257.98,258.01,257.57,257.61,1000.0
2020-04-15 12:10:00,257.37,257.57,257.01,257.55,2410.0,257.37,257.57,257.01,257.55,2410.0
2020-04-15 12:15:00,257.83,257.84,257.48,257.54,1100.0,257.83,257.84,257.48,257.54,1100.0
2020-04-15 12:20:00,257.52,258.22,257.1,258.22,4626.0,257.52,258.22,257.1,258.22,4626.0
2020-04-15 12:25:00,258.45,259.13,257.87,259.13,590.0,258.45,259.13,257.87,259.13,590.0
2020-04-15 12:30:00,258.45,258.65,258.16,258.65,1601.0,258.45,258.65,258.16,258.65,1601.0
2020-04-15 12:35:00,258.65,258.65,258.65,258.65,0.0,258.65,258.65,258.65,258.65,0.0
2020-04-15 12:40:00,258.12,258.69,258.11,258.69,713.0,258.12,258.69,258.11,258.69,713.0
2020-04-15 12:45:00,258.58,258.58,258.44,258.44,200.0,258.58,258.58,258.44,258.44,200.0
2020-04-15 12:50:00,259.1,259.24,258.82,259.1,1703.0,259.1,259.24,258.82,259.1,1703.0
2020-04-15 12:55:00,258.86,259.15,258.51,259.0,1363.0,258.86,259.15,258.51,259.0,1363.0
2020-04-15 13:00:00,258.69,259.23,258.67,259.23,2200.0,258.69,259.23,258.67,259.23,2200.0
2020-04-15 13:05:00,258.81,258.81,258.8,258.81,100.0,258.81,258.81,258.8,258.81,100.0
2020-04-15 13:10:00,259.21,259.46,259.0,259.46,1961.0,259.21,259.46,259.0,259.46,1961.0
2020-04-15 13:15:00,259.48,259.48,259.48,259.48,200.0,259.48,259.48,259.48,259.48,200.0
2020-04-15 13:20:00,259.68,259.69,259.22,259.49,700.0,259.68,259.69,259.22,259.49,700.0
2020-04-15 13:25:00,259.4,259.4,259.19,259.19,323.0,259.4,259.4,259.19,259.19,323.0
2020-04-15 13:30:00,259.55,259.56,259.55,259.56,200.0,259.55,259.56,259.55,259.56,200.0
2020-04-15 13:35:00,259.56,259.59,259.26,259.26,400.0,259.56,259.59,259.26,259.26,400.0
2020-04-15 13:40:00,259.4,259.6,259.4,259.6,305.0,259.4,259.6,259.4,259.6,305.0
2020-04-15 13:45:00,259.61,260.15,259.61,259.64,2820.0,259.61,260.15,259.61,259.64,2820.0
2020-04-15 13:50:00,259.46,259.46,258.72,258.73,1400.0,259.46,259.46,258.72,258.73,1400.0
2020-04-15 13:55:00,258.81,259.03,258.67,259.03,3300.0,258.81,259.03,258.67,259.03,3300.0
2020-04-15 14:00:00,259.24,259.97,258.76,258.98,1300.0,259.24,259.97,258.76,258.98,1300.0
2020-04-15 14:05:00,258.97,259.21,258.84,259.21,400.0,258.97,259.21,258.84,259.21,400.0
2020-04-15 14:10:00,258.81,259.44,258.8,259.44,711.0,258.81,259.44,258.8,259.44,711.0
2020-04-15 14:15:00,259.09,259.09,258.9,258.97,1300.0,259.09,259.09,258.9,258.97,1300.0
2020-04-15 14:20:00,259.52,260.21,259.52,259.88,1100.0,259.52,260.21,259.52,259.88,1100.0
2020-04-15 14:25:00,259.91,260.21,259.4,260.21,1103.0,259.91,260.21,259.4,260.21,1103.0
2020-04-15 14:30:00,260.03,260.03,259.43,259.7,3200.0,260.03,260.03,259.43,259.7,3200.0
2020-04-15 14:35:00,260.55,260.55,260.55,260.55,100.0,260.55,260.55,260.55,260.55,100.0
2020-04-15 14:40:00,260.36,260.36,260.17,260.21,451.0,260.36,260.36,260.17,260.21,451.0
2020-04-15 14:45:00,260.25,260.36,260.03,260.16,1306.0,260.25,260.36,260.03,260.16,1306.0
2020-04-15 14:50:00,260.03,260.03,259.09,259.09,1400.0,260.03,260.03,259.09,259.09,1400.0
2020-04-15 14:55:00,259.18,259.67,258.93,259.67,1500.0,259.18,259.67,258.93,259.67,1500.0
2020-04-15 15:00:00,259.59,259.64,259.17,259.48,2738.0,259.59,259.64,259.17,259.48,2738.0
2020-04-15 15:05:00,259.56,259.66,258.53,258.93,2275.0,259.56,259.66,258.53,258.93,2275.0
2020-04-15 15:10:00,258.61,259.14,258.53,258.54,2283.0,258.61,259.14,258.53,258.54,2283.0
2020-04-15 15:15:00,258.92,259.24,258.83,259.24,2487.0,258.92,259.24,258.83,259.24,2487.0
2020-04-15 15:20:00,259.24,259.29,258.65,258.83,5142.0,259.24,259.29,258.65,258.83,5142.0
2020-04-15 15:25:00,258.77,258.96,258.26,258.42,2862.0,258.77,258.96,258.26,258.42,2862.0
2020-04-15 15:30:00,258.62,258.82,257.97,258.48,4285.0,258.62,258.82,257.97,258.48,4285.0
2020-04-15 15:35:00,258.36,258.85,258.25,258.28,4043.0,258.36,258.85,258.25,258.28,4043.0
2020-04-15 15:40:00,258.57,258.62,257.97,258.62,5193.0,258.57,258.62,257.97,258.62,5193.0
2020-04-15 15:45:00,258.49,259.13,258.35,258.96,5303.0,258.49,259.13,258.35,258.96,5303.0
2020-04-15 15:50:00,258.64,258.81,257.36,257.84,12562.0,258.64,258.81,257.36,257.84,12562.0
2020-04-15 15:55:00,257.66,258.24,257.53,257.99,20296.0,257.66,258.24,257.53,257.99,20296.0
2020-04-16 09:30:00,261.13,262.24,259.02,261.93,4260.0,261.13,262.24,259.02,261.93,4260.0
2020-04-16 09:35:00,260.61,262.36,260.61,260.88,944.0,260.61,262.36,260.61,260.88,944.0
2020-04-16 09:40:00,260.81,260.88,259.23,259.75,2059.0,260.81,260.88,259.23,259.75,2059.0
2020-04-16 09:45:00,261.0,261.19,260.54,260.67,875.0,261.0,261.19,260.54,260.67,875.0
2020-04-16 09:50:00,260.03,260.61,260.02,260.61,600.0,260.03,260.61,260.02,260.61,600.0
2020-04-16 09:55:00,260.14,260.19,259.9,259.92,500.0,260.14,260.19,259.9,259.92,500.0
2020-04-16 10:00:00,259.89,260.05,259.59,260.05,400.0,259.89,260.05,259.59,260.05,400.0
2020-04-16 10:05:00,259.97,260.74,259.83,260.08,1612.0,259.97,260.74,259.83,260.08,1612.0
2020-04-16 10:10:00,260.13,260.35,258.91,259.25,2800.0,260.13,260.35,258.91,259.25,2800.0
2020-04-16 10:15:00,260.25,260.67,260.18,260.34,1074.0,260.25,260.67,260.18,260.34,1074.0
2020-04-16 10:20:00,260.63,260.98,260.54,260.84,618.0,260.63,260.98,260.54,260.84,618.0
2020-04-16 10:25:00,260.84,261.99,260.83,261.99,400.0,260.84,261.99,260.83,261.99,400.0
2020-04-16 10:30:00,262.59,262.59,261.79,261.79,1400.0,262.59,262.59,261.79,261.79,1400.0
2020-04-16 10:35:00,262.04,262.38,261.79,261.98,900.0,262.04,262.38,261.79,261.98,900.0
2020-04-16 10:40:00,262.86,263.89,262.86,263.26,600.0,262.86,263.89,262.86,263.26,600.0
2020-04-16 10:45:00,263.36,263.57,263.05,263.3,1527.0,263.36,263.57,263.05,263.3,1527.0
2020-04-16 10:50:00,263.37,264.0,263.3,263.92,2521.0,263.37,264.0,263.3,263.92,2521.0
2020-04-16 10:55:00,264.03,266.34,263.82,265.99,11094.0,264.03,266.34,263.82,265.99,11094.0
2020-04-16 11:00:00,266.04,266.27,265.32,265.49,6905.0,266.04,266.27,265.32,265.49,6905.0
2020-04-16 11:05:00,265.67,266.08,263.4,263.4,2100.0,265.67,266.08,263.4,263.4,2100.0
2020-04-16 11:10:00,263.76,264.28,263.58,264.24,1794.0,263.76,264.28,263.58,264.24,1794.0
2020-04-16 11:15:00,264.25,264.56,263.92,263.92,1200.0,264.25,264.56,263.92,263.92,1200.0
2020-04-16 11:20:00,264.05,264.47,263.76,263.91,2300.0,264.05,264.47,263.76,263.91,2300.0
2020-04-16 11:25:00,263.93,264.88,263.92,264.68,600.0,263.93,264.88,263.92,264.68,600.0
2020-04-16 11:30:00,264.19,264.23,263.73,264.19,1300.0,264.19,264.23,263.73,264.19,1300.0
2020-04-16 11:35:00,263.92,264.58,263.85,264.54,1318.0,263.92,264.58,263.85,264.54,1318.0
2020-04-16 11:40:00,264.19,264.97,264.19,264.61,1652.0,264.19,264.97,264.19,264.61,1652.0
2020-04-16 11:45:00,264.4,264.88,264.16,264.16,1216.0,264.4,264.88,264.16,264.16,1216.0
2020-04-16 11:50:00,264.46,264.94,263.85,264.53,2000.0,264.46,264.94,263.85,264.53,2000.0
2020-04-16 11:55:00,264.38,265.11,264.38,265.11,618.0,264.38,265.11,264.38,265.11,618.0
2020-04-16 12:00:00,264.67,264.67,263.56,263.86,1200.0,264.67,264.67,263.56,263.86,1200.0
2020-04-16 12:05:00,264.23,264.23,262.46,263.09,2110.0,264.23,264.23,262.46,263.09,2110.0
2020-04-16 12:10:00,263.07,263.15,263.02,263.07,796.0,263.07,263.15,263.02,263.07,796.0
2020-04-16 12:15:00,262.65,262.66,261.86,261.88,1600.0,262.65,262.66,261.86,261.88,1600.0
2020-04-16 12:20:00,262.04,262.16,261.72,261.93,1007.0,262.04,262.16,261.72,261.93,1007.0
2020-04-16 12:25:00,262.0,262.16,261.91,261.95,748.0,262.0,262.16,261.91,261.95,748.0
2020-04-16 12:30:00,261.68,261.77,260.09,260.19,4400.0,261.68,261.77,260.09,260.19,4400.0
2020-04-16 12:35:00,260.03,260.23,258.0,258.59,16098.0,260.03,260.23,258.0,258.59,16098.0
2020-04-16 12:40:00,258.81,259.41,258.8,259.41,2400.0,258.81,259.41,258.8,259.41,2400.0
2020-04-16 12:45:00,259.11,259.16,259.11,259.16,200.0,259.11,259.16,259.11,259.16,200.0
2020-04-16 12:50:00,260.03,260.03,259.53,259.54,300.0,260.03,260.03,259.53,259.54,300.0
2020-04-16 12:55:00,259.41,259.82,259.05,259.81,800.0,259.41,259.82,259.05,259.81,800.0
2020-04-16 13:00:00,260.02,260.4,259.95,260.1,1815.0,260.02,260.4,259.95,260.1,1815.0
2020-04-16 13:05:00,260.16,261.58,259.87,261.2,2750.0,260.16,261.58,259.87,261.2,2750.0
2020-04-16 13:10:00,261.29,262.25,261.29,262.25,600.0,261.29,262.25,261.29,262.25,600.0
2020-04-16 13:15:00,262.25,262.25,261.53,261.54,300.0,262.25,262.25,261.53,261.54,300.0
2020-04-16 13:20:00,261.77,261.77,261.6,261.71,300.0,261.77,261.77,261.6,261.71,300.0
2020-04-16 13:25:00,262.29,262.35,262.29,262.35,300.0,262.29,262.35,262.29,262.35,300.0
2020-04-16 13:30:00,262.54,262.74,262.41,262.41,1000.0,262.54,262.74,262.41,262.41,1000.0
2020-04-16 13:35:00,262.52,262.79,262.52,262.69,600.0,262.52,262.79,262.52,262.69,600.0
2020-04-16 13:40:00,262.62,262.99,262.18,262.99,1222.0,262.62,262.99,262.18,262.99,1222.0
2020-04-16 13:45:00,263.08,263.08,263.05,263.06,200.0,263.08,263.08,263.05,263.06,200.0
2020-04-16 13:50:00,263.02,263.02,261.49,262.32,1417.0,263.02,263.02,261.49,262.32,1417.0
2020-04-16 13:55:00,261.97,262.52,261.84,262.2,1100.0,261.97,262.52,261.84,262.2,1100.0
2020-04-16 14:00:00,261.7,261.82,261.37,261.38,513.0,261.7,261.82,261.37,261.38,513.0
2020-04-16 14:05:00,261.79,262.38,261.78,262.23,4015.0,261.79,262.38,261.78,262.23,4015.0
2020-04-16 14:10:00,262.04,262.46,261.82,262.03,5123.0,262.04,262.46,261.82,262.03,5123.0
2020-04-16 14:15:00,262.2,262.26,261.77,261.77,2361.0,262.2,262.26,261.77,261.77,2361.0
2020-04-16 14:20:00,261.63,262.0,261.63,261.79,1498.0,261.63,262.0,261.63,261.79,1498.0
2020-04-16 14:25:00,261.91,261.91,261.11,261.11,2005.0,261.91,261.91,261.11,261.11,2005.0
2020-04-16 14:30:00,261.38,262.45,261.38,262.1,2460.0,261.38,262.45,261.38,262.1,2460.0
2020-04-16 14:35:00,261.86,262.45,261.86,262.34,2700.0,261.86,262.45,261.86,262.34,2700.0
2020-04-16 14:40:00,261.84,262.14,261.53,261.61,2400.0,261.84,262.14,261.53,261.61,2400.0
2020-04-16 14:45:00,262.14,262.14,261.86,261.96,925.0,262.14,262.14,261.86,261.96,925.0
2020-04-16 14:50:00,262.12,262.5,261.75,262.21,4800.0,262.12,262.5,261.75,262.21,4800.0
2020-04-16 14:55:00,262.26,262.43,261.81,261.81,3810.0,262.26,262.43,261.81,261.81,3810.0
2020-04-16 15:00:00,262.19,262.22,261.46,261.46,1295.0,262.19,262.22,261.46,261.46,1295.0
2020-04-16 15:05:00,261.61,261.92,261.44,261.75,3115.0,261.61,261.92,261.44,261.75,3115.0
2020-04-16 15:10:00,261.82,261.92,261.72,261.92,1200.0,261.82,261.92,261.72,261.92,1200.0
2020-04-16 15:15:00,262.31,262.31,261.76,262.2,1138.0,262.31,262.31,261.76,262.2,1138.0
2020-04-16 15:20:00,262.26,262.27,261.92,262.02,5200.0,262.26,262.27,261.92,262.02,5200.0
2020-04-16 15:25:00,262.06,262.43,261.73,262.22,6653.0,262.06,262.43,261.73,262.22,6653.0
2020-04-16 15:30:00,262.31,262.32,261.72,262.13,2425.0,262.31,262.32,261.72,262.13,2425.0
2020-04-16 15:35:00,262.14,262.14,260.99,261.12,12145.0,262.14,262.14,260.99,261.12,12145.0
2020-04-16 15:40:00,261.26,261.26,260.63,260.76,2500.0,261.26,261.26,260.63,260.76,2500.0
2020-04-16 15:45:00,260.82,261.1,260.32,260.98,4632.0,260.82,261.1,260.32,260.98,4632.0
2020-04-16 15:50:00,260.87,262.57,260.87,262.1,13695.0,260.87,262.57,260.87,262.1,13695.0
2020-04-16 15:55:00,261.98,261.98,260.84,260.97,13225.0,261.98,261.98,260.84,260.97,13225.0
2020-04-17 09:30:00,268.29,268.29,265.0,265.5,28604.0,268.29,268.29,265.0,265.5,28604.0
2020-04-17 09:35:00,268.08,268.08,263.22,264.65,2447.0,268.08,268.08,263.22,264.65,2447.0
2020-04-17 09:40:00,265.47,265.48,262.17,264.13,1882.0,265.47,265.48,262.17,264.13,1882.0
2020-04-17 09:45:00,261.76,264.87,261.51,264.86,5915.0,261.76,264.87,261.51,264.86,5915.0
2020-04-17 09:50:00,263.97,264.14,262.98,262.98,3000.0,263.97,264.14,262.98,262.98,3000.0
2020-04-17 09:55:00,262.82,263.74,262.02,263.74,3600.0,262.82,263.74,262.02,263.74,3600.0
2020-04-17 10:00:00,263.75,264.2,262.99,262.99,1345.0,263.75,264.2,262.99,262.99,1345.0
2020-04-17 10:05:00,263.97,264.25,263.2,264.15,1900.0,263.97,264.25,263.2,264.15,1900.0
2020-04-17 10:10:00,263.56,263.72,262.07,263.67,1030.0,263.56,263.72,262.07,263.67,1030.0
2020-04-17 10:15:00,262.33,262.33,262.33,262.33,100.0,262.33,262.33,262.33,262.33,100.0
2020-04-17 10:20:00,263.61,263.89,262.18,263.32,5100.0,263.61,263.89,262.18,263.32,5100.0
2020-04-17 10:25:00,263.33,264.35,263.13,264.35,12154.0,263.33,264.35,263.13,264.35,12154.0
2020-04-17 10:30:00,264.48,264.48,264.47,264.48,100.0,264.48,264.48,264.47,264.48,100.0
2020-04-17 10:35:00,264.14,264.14,263.55,263.76,637.0,264.14,264.14,263.55,263.76,637.0
2020-04-17 10:40:00,263.87,264.77,263.86,264.77,400.0,263.87,264.77,263.86,264.77,400.0
2020-04-17 10:45:00,263.97,263.97,262.97,262.98,900.0,263.97,263.97,262.97,262.98,900.0
2020-04-17 10:50:00,263.25,263.84,263.0,263.75,5060.0,263.25,263.84,263.0,263.75,5060.0
2020-04-17 10:55:00,263.76,264.0,263.35,263.36,1400.0,263.76,264.0,263.35,263.36,1400.0
2020-04-17 11:00:00,263.17,263.26,262.8,263.26,2600.0,263.17,263.26,262.8,263.26,2600.0
2020-04-17 11:05:00,263.39,263.39,263.12,263.12,400.0,263.39,263.39,263.12,263.12,400.0
2020-04-17 11:10:00,262.8,262.99,262.72,262.99,600.0,262.8,262.99,262.72,262.99,600.0
2020-04-17 11:15:00,262.83,262.83,261.89,262.51,1400.0,262.83,262.83,261.89,262.51,1400.0
2020-04-17 11:20:00,261.97,262.47,261.97,262.4,700.0,261.97,262.47,261.97,262.4,700.0
2020-04-17 11:25:00,262.17,262.17,260.94,261.32,1400.0,262.17,262.17,260.94,261.32,1400.0
2020-04-17 11:30:00,261.35,262.65,260.62,262.65,600.0,261.35,262.65,260.62,262.65,600.0
2020-04-17 11:35:00,262.35,262.51,262.35,262.51,400.0,262.35,262.51,262.35,262.51,400.0
2020-04-17 11:40:00,262.72,262.75,262.69,262.74,715.0,262.72,262.75,262.69,262.74,715.0
2020-04-17 11:45:00,262.46,262.85,262.35,262.85,600.0,262.46,262.85,262.35,262.85,600.0
2020-04-17 11:50:00,262.46,262.69,262.37,262.53,400.0,262.46,262.69,262.37,262.53,400.0
2020-04-17 11:55:00,262.51,262.52,262.04,262.04,1107.0,262.51,262.52,262.04,262.04,1107.0
2020-04-17 12:00:00,261.96,262.21,261.91,262.21,738.0,261.96,262.21,261.91,262.21,738.0
2020-04-17 12:05:00,262.13,262.23,261.93,262.21,1100.0,262.13,262.23,261.93,262.21,1100.0
2020-04-17 12:10:00,261.73,262.41,261.73,262.41,1100.0,261.73,262.41,261.73,262.41,1100.0
2020-04-17 12:15:00,262.65,262.65,262.65,262.65,100.0,262.65,262.65,262.65,262.65,100.0
2020-04-17 12:20:00,262.71,263.27,262.71,263.26,628.0,262.71,263.27,262.71,263.26,628.0
2020-04-17 12:25:00,262.8,262.81,262.29,262.56,1220.0,262.8,262.81,262.29,262.56,1220.0
2020-04-17 12:30:00,262.53,262.87,262.53,262.83,700.0,262.53,262.87,262.53,262.83,700.0
2020-04-17 12:35:00,263.15,263.15,263.14,263.15,100.0,263.15,263.15,263.14,263.15,100.0
2020-04-17 12:40:00,263.19,263.2,262.84,263.2,800.0,263.19,263.2,262.84,263.2,800.0
2020-04-17 12:45:00,262.97,262.97,262.19,262.49,1200.0,262.97,262.97,262.19,262.49,1200.0
2020-04-17 12:50:00,263.07,263.19,262.87,262.99,700.0,263.07,263.19,262.87,262.99,700.0
2020-04-17 12:55:00,262.96,262.96,262.78,262.78,400.0,262.96,262.96,262.78,262.78,400.0
2020-04-17 13:00:00,262.51,263.44,262.3,263.44,1300.0,262.51,263.44,262.3,263.44,1300.0
2020-04-17 13:05:00,263.94,263.94,263.23,263.28,582.0,263.94,263.94,263.23,263.28,582.0
2020-04-17 13:10:00,263.07,263.27,262.74,263.06,1601.0,263.07,263.27,262.74,263.06,1601.0
2020-04-17 13:15:00,263.07,263.07,262.74,262.74,300.0,263.07,263.07,262.74,262.74,300.0
2020-04-17 13:20:00,263.22,263.22,262.26,262.91,1000.0,263.22,263.22,262.26,262.91,1000.0
2020-04-17 13:25:00,263.09,263.09,263.08,263.09,200.0,263.09,263.09,263.08,263.09,200.0
2020-04-17 13:30:00,263.58,263.58,263.24,263.29,900.0,263.58,263.58,263.24,263.29,900.0
2020-04-17 13:35:00,263.45,264.39,263.45,264.38,970.0,263.45,264.39,263.45,264.38,970.0
2020-04-17 13:40:00,264.17,264.31,264.16,264.31,325.0,264.17,264.31,264.16,264.31,325.0
2020-04-17 13:45:00,264.13,264.21,264.01,264.15,900.0,264.13,264.21,264.01,264.15,900.0
2020-04-17 13:50:00,264.05,264.29,264.05,264.08,630.0,264.05,264.29,264.05,264.08,630.0
2020-04-17 13:55:00,264.38,264.38,263.69,263.69,400.0,264.38,264.38,263.69,263.69,400.0
2020-04-17 14:00:00,263.9,264.02,263.89,264.02,700.0,263.9,264.02,263.89,264.02,700.0
2020-04-17 14:05:00,263.76,264.29,263.75,264.29,1244.0,263.76,264.29,263.75,264.29,1244.0
2020-04-17 14:10:00,264.06,264.17,263.64,263.64,1098.0,264.06,264.17,263.64,263.64,1098.0
2020-04-17 14:15:00,263.92,264.11,263.77,263.99,527.0,263.92,264.11,263.77,263.99,527.0
2020-04-17 14:20:00,263.92,264.25,263.92,264.25,700.0,263.92,264.25,263.92,264.25,700.0
2020-04-17 14:25:00,264.12,264.25,264.12,264.21,700.0,264.12,264.25,264.12,264.21,700.0
2020-04-17 14:30:00,263.98,264.12,263.89,263.89,722.0,263.98,264.12,263.89,263.89,722.0
2020-04-17 14:35:00,263.89,264.09,263.68,264.01,2000.0,263.89,264.09,263.68,264.01,2000.0
2020-04-17 14:40:00,264.18,264.18,263.78,263.78,1200.0,264.18,264.18,263.78,263.78,1200.0
2020-04-17 14:45:00,264.03,264.03,264.03,264.03,100.0,264.03,264.03,264.03,264.03,100.0
2020-04-17 14:50:00,263.87,263.91,263.55,263.67,1000.0,263.87,263.91,263.55,263.67,1000.0
2020-04-17 14:55:00,263.81,264.0,263.78,263.9,1499.0,263.81,264.0,263.78,263.9,1499.0
2020-04-17 15:00:00,263.86,264.23,263.86,264.19,1219.0,263.86,264.23,263.86,264.19,1219.0
2020-04-17 15:05:00,264.25,264.29,264.08,264.29,1700.0,264.25,264.29,264.08,264.29,1700.0
2020-04-17 15:10:00,264.26,264.5,264.26,264.49,2000.0,264.26,264.5,264.26,264.49,2000.0
2020-04-17 15:15:00,264.41,264.72,264.37,264.67,1500.0,264.41,264.72,264.37,264.67,1500.0
2020-04-17 15:20:00,264.71,264.71,264.47,264.69,2530.0,264.71,264.71,264.47,264.69,2530.0
2020-04-17 15:25:00,264.72,264.95,264.51,264.73,3100.0,264.72,264.95,264.51,264.73,3100.0
2020-04-17 15:30:00,264.8,264.92,264.56,264.63,3000.0,264.8,264.92,264.56,264.63,3000.0
2020-04-17 15:35:00,264.63,265.36,264.62,265.02,3800.0,264.63,265.36,264.62,265.02,3800.0
2020-04-17 15:40:00,265.16,265.34,264.63,265.23,3400.0,265.16,265.34,264.63,265.23,3400.0
2020-04-17 15:45:00,265.2,265.63,265.15,265.29,8835.0,265.2,265.63,265.15,265.29,8835.0
2020-04-17 15:50:00,265.38,266.53,264.76,265.52,31972.0,265.38,266.53,264.76,265.52,31972.0
2020-04-17 15:55:00,265.0,265.56,264.23,265.15,27278.0,265.0,265.56,264.23,265.15,27278.0
2020-04-20 09:30:00,263.38,264.8,262.06,262.44,8074.0,263.38,264.8,262.06,262.44,8074.0
2020-04-20 09:35:00,262.74,264.25,262.58,263.01,1950.0,262.74,264.25,262.58,263.01,1950.0
2020-04-20 09:40:00,262.25,262.54,262.01,262.54,300.0,262.25,262.54,262.01,262.54,300.0
2020-04-20 09:45:00,262.63,263.59,262.63,263.11,4663.0,262.63,263.59,262.63,263.11,4663.0
2020-04-20 09:50:00,263.83,263.83,262.59,263.5,2097.0,263.83,263.83,262.59,263.5,2097.0
2020-04-20 09:55:00,263.5,263.63,262.25,262.25,7367.0,263.5,263.63,262.25,262.25,7367.0
2020-04-20 10:00:00,263.77,264.68,263.01,264.32,4560.0,263.77,264.68,263.01,264.32,4560.0
2020-04-20 10:05:00,264.93,265.13,264.08,265.13,1227.0,264.93,265.13,264.08,265.13,1227.0
2020-04-20 10:10:00,264.67,264.67,263.94,264.04,900.0,264.67,264.67,263.94,264.04,900.0
2020-04-20 10:15:00,263.58,264.55,263.5,264.31,3233.0,263.58,264.55,263.5,264.31,3233.0
2020-04-20 10:20:00,264.0,264.6,263.71,264.31,6165.0,264.0,264.6,263.71,264.31,6165.0
2020-04-20 10:25:00,264.1,265.21,263.94,264.97,2027.0,264.1,265.21,263.94,264.97,2027.0
2020-04-20 10:30:00,264.96,265.74,264.96,265.72,400.0,264.96,265.74,264.96,265.72,400.0
2020-04-20 10:35:00,265.51,265.51,264.42,264.54,700.0,265.51,265.51,264.42,264.54,700.0
2020-04-20 10:40:00,264.8,264.8,264.49,264.55,1311.0,264.8,264.8,264.49,264.55,1311.0
2020-04-20 10:45:00,264.65,265.15,263.9,264.0,8112.0,264.65,265.15,263.9,264.0,8112.0
2020-04-20 10:50:00,265.21,265.21,263.91,264.72,3651.0,265.21,265.21,263.91,264.72,3651.0
2020-04-20 10:55:00,265.0,265.24,264.75,265.0,3600.0,265.0,265.24,264.75,265.0,3600.0
2020-04-20 11:00:00,265.34,265.96,265.29,265.94,1100.0,265.34,265.96,265.29,265.94,1100.0
2020-04-20 11:05:00,266.44,267.5,266.44,267.5,200.0,266.44,267.5,266.44,267.5,200.0
2020-04-20 11:10:00,266.59,266.59,265.98,266.08,1050.0,266.59,266.59,265.98,266.08,1050.0
2020-04-20 11:15:00,265.73,266.95,265.72,266.72,2107.0,265.73,266.95,265.72,266.72,2107.0
2020-04-20 11:20:00,266.81,267.65,266.61,267.65,2775.0,266.81,267.65,266.61,267.65,2775.0
2020-04-20 11:25:00,267.33,268.26,267.12,268.26,2272.0,267.33,268.26,267.12,268.26,2272.0
2020-04-20 11:30:00,267.68,267.95,267.03,267.04,4700.0,267.68,267.95,267.03,267.04,4700.0
2020-04-20 11:35:00,267.34,268.06,267.34,267.71,1300.0,267.34,268.06,267.34,267.71,1300.0
2020-04-20 11:40:00,267.99,268.23,267.41,267.99,2169.0,267.99,268.23,267.41,267.99,2169.0
2020-04-20 11:45:00,267.83,268.77,267.76,268.77,4087.0,267.83,268.77,267.76,268.77,4087.0
2020-04-20 11:50:00,268.79,269.53,268.78,269.14,1404.0,268.79,269.53,268.78,269.14,1404.0
2020-04-20 11:55:00,269.11,269.11,268.44,269.0,4300.0,269.11,269.11,268.44,269.0,4300.0
2020-04-20 12:00:00,269.11,269.64,268.84,269.63,3630.0,269.11,269.64,268.84,269.63,3630.0
2020-04-20 12:05:00,269.65,269.9,269.16,269.9,6285.0,269.65,269.9,269.16,269.9,6285.0
2020-04-20 12:10:00,269.63,270.46,269.61,270.27,7517.0,269.63,270.46,269.61,270.27,7517.0
2020-04-20 12:15:00,270.39,270.39,269.78,269.79,2280.0,270.39,270.39,269.78,269.79,2280.0
2020-04-20 12:20:00,269.93,270.9,269.58,270.82,4254.0,269.93,270.9,269.58,270.82,4254.0
2020-04-20 12:25:00,270.38,270.94,270.15,270.76,1692.0,270.38,270.94,270.15,270.76,1692.0
2020-04-20 12:30:00,270.36,271.31,270.36,270.98,725.0,270.36,271.31,270.36,270.98,725.0
2020-04-20 12:35:00,270.93,271.22,270.8,271.15,1051.0,270.93,271.22,270.8,271.15,1051.0
2020-04-20 12:40:00,270.88,272.39,270.7,272.39,6046.0,270.88,272.39,270.7,272.39,6046.0
2020-04-20 12:45:00,272.42,273.28,272.42,272.76,1962.0,272.42,273.28,272.42,272.76,1962.0
2020-04-20 12:50:00,272.5,273.23,271.91,272.0,8387.0,272.5,273.23,271.91,272.0,8387.0
2020-04-20 12:55:00,271.97,272.44,271.8,272.44,4206.0,271.97,272.44,271.8,272.44,4206.0
2020-04-20 13:00:00,272.13,272.21,271.55,271.81,11066.0,272.13,272.21,271.55,271.81,11066.0
2020-04-20 13:05:00,271.44,271.71,270.65,270.92,3211.0,271.44,271.71,270.65,270.92,3211.0
2020-04-20 13:10:00,270.69,270.69,270.29,270.58,4135.0,270.69,270.69,270.29,270.58,4135.0
2020-04-20 13:15:00,270.34,270.76,269.77,270.45,721.0,270.34,270.76,269.77,270.45,721.0
2020-04-20 13:20:00,270.45,270.45,269.65,270.23,9203.0,270.45,270.45,269.65,270.23,9203.0
2020-04-20 13:25:00,270.1,270.23,269.87,269.93,1562.0,270.1,270.23,269.87,269.93,1562.0
2020-04-20 13:30:00,269.81,270.16,269.28,269.67,800.0,269.81,270.16,269.28,269.67,800.0
2020-04-20 13:35:00,269.98,269.99,269.4,269.49,465.0,269.98,269.99,269.4,269.49,465.0
2020-04-20 13:40:00,269.28,269.96,269.28,269.76,835.0,269.28,269.96,269.28,269.76,835.0
2020-04-20 13:45:00,269.48,269.86,269.2,269.2,1150.0,269.48,269.86,269.2,269.2,1150.0
2020-04-20 13:50:00,269.38,269.72,269.27,269.39,920.0,269.38,269.72,269.27,269.39,920.0
2020-04-20 13:55:00,269.45,269.45,269.45,269.45,100.0,269.45,269.45,269.45,269.45,100.0
2020-04-20 14:00:00,269.5,269.67,268.89,268.94,1715.0,269.5,269.67,268.89,268.94,1715.0
2020-04-20 14:05:00,268.74,269.3,268.07,268.82,3345.0,268.74,269.3,268.07,268.82,3345.0
2020-04-20 14:10:00,268.8,269.07,267.96,268.15,2318.0,268.8,269.07,267.96,268.15,2318.0
2020-04-20 14:15:00,267.88,268.17,267.37,267.37,2725.0,267.88,268.17,267.37,267.37,2725.0
2020-04-20 14:20:00,267.41,268.02,267.26,267.92,1530.0,267.41,268.02,267.26,267.92,1530.0
2020-04-20 14:25:00,268.26,268.26,267.15,267.15,1043.0,268.26,268.26,267.15,267.15,1043.0
2020-04-20 14:30:00,267.43,268.21,267.09,267.65,1800.0,267.43,268.21,267.09,267.65,1800.0
2020-04-20 14:35:00,267.94,268.58,267.77,268.16,2342.0,267.94,268.58,267.77,268.16,2342.0
2020-04-20 14:40:00,267.86,268.12,267.07,267.35,2411.0,267.86,268.12,267.07,267.35,2411.0
2020-04-20 14:45:00,266.74,267.84,266.73,267.84,2035.0,266.74,267.84,266.73,267.84,2035.0
2020-04-20 14:50:00,268.01,268.08,267.43,267.57,1065.0,268.01,268.08,267.43,267.57,1065.0
2020-04-20 14:55:00,267.44,267.44,265.63,267.12,6565.0,267.44,267.44,265.63,267.12,6565.0
2020-04-20 15:00:00,267.33,267.72,266.91,266.91,1331.0,267.33,267.72,266.91,266.91,1331.0
2020-04-20 15:05:00,266.93,267.56,266.63,267.56,1600.0,266.93,267.56,266.63,267.56,1600.0
2020-04-20 15:10:00,267.9,268.7,267.55,268.7,810.0,267.9,268.7,267.55,268.7,810.0
2020-04-20 15:15:00,268.21,269.33,267.6,267.6,4126.0,268.21,269.33,267.6,267.6,4126.0
2020-04-20 15:20:00,267.3,268.17,267.3,267.96,2000.0,267.3,268.17,267.3,267.96,2000.0
2020-04-20 15:25:00,267.91,268.21,267.66,268.0,4688.0,267.91,268.21,267.66,268.0,4688.0
2020-04-20 15:30:00,268.15,268.97,267.59,268.94,7404.0,268.15,268.97,267.59,268.94,7404.0
2020-04-20 15:35:00,268.64,269.16,268.44,268.55,5803.0,268.64,269.16,268.44,268.55,5803.0
2020-04-20 15:40:00,268.88,269.06,268.56,269.01,7121.0,268.88,269.06,268.56,269.01,7121.0
2020-04-20 15:45:00,268.69,268.82,268.3,268.54,7000.0,268.69,268.82,268.3,268.54,7000.0
2020-04-20 15:50:00,268.36,268.36,267.12,267.77,17900.0,268.36,268.36,267.12,267.77,17900.0
2020-04-20 15:55:00,267.79,269.13,267.31,267.33,30944.0,267.79,269.13,267.31,267.33,30944.0
2020-04-21 09:30:00,263.0,265.38,263.0,265.31,8380.0,263.0,265.38,263.0,265.31,8380.0
2020-04-21 09:35:00,263.91,263.91,261.22,261.22,1000.0,263.91,263.91,261.22,261.22,1000.0
2020-04-21 09:40:00,260.89,261.01,260.01,261.01,1488.0,260.89,261.01,260.01,261.01,1488.0
2020-04-21 09:45:00,261.87,262.12,261.07,261.07,1738.0,261.87,262.12,261.07,261.07,1738.0
2020-04-21 09:50:00,262.13,263.15,262.11,263.15,600.0,262.13,263.15,262.11,263.15,600.0
2020-04-21 09:55:00,261.34,262.85,261.34,261.85,657.0,261.34,262.85,261.34,261.85,657.0
2020-04-21 10:00:00,261.86,261.86,260.22,261.35,4615.0,261.86,261.86,260.22,261.35,4615.0
2020-04-21 10:05:00,262.43,262.43,260.07,260.07,1476.0,262.43,262.43,260.07,260.07,1476.0
2020-04-21 10:10:00,260.56,260.99,260.22,260.23,900.0,260.56,260.99,260.22,260.23,900.0
2020-04-21 10:15:00,260.05,260.65,260.0,260.25,2012.0,260.05,260.65,260.0,260.25,2012.0
2020-04-21 10:20:00,260.29,261.32,260.29,261.32,1517.0,260.29,261.32,260.29,261.32,1517.0
2020-04-21 10:25:00,260.78,261.05,260.34,261.05,12500.0,260.78,261.05,260.34,261.05,12500.0
2020-04-21 10:30:00,261.09,262.07,261.09,262.07,802.0,261.09,262.07,261.09,262.07,802.0
2020-04-21 10:35:00,262.07,262.07,261.47,261.47,1200.0,262.07,262.07,261.47,261.47,1200.0
2020-04-21 10:40:00,261.78,262.32,261.63,261.64,800.0,261.78,262.32,261.63,261.64,800.0
2020-04-21 10:45:00,261.87,261.87,260.86,261.19,1401.0,261.87,261.87,260.86,261.19,1401.0
2020-04-21 10:50:00,260.92,260.99,260.25,260.96,2800.0,260.92,260.99,260.25,260.96,2800.0
2020-04-21 10:55:00,260.97,262.25,260.36,261.42,2443.0,260.97,262.25,260.36,261.42,2443.0
2020-04-21 11:00:00,261.46,261.68,261.46,261.68,300.0,261.46,261.68,261.46,261.68,300.0
2020-04-21 11:05:00,261.65,261.65,260.87,260.88,1072.0,261.65,261.65,260.87,260.88,1072.0
2020-04-21 11:10:00,260.72,261.29,259.99,260.55,2600.0,260.72,261.29,259.99,260.55,2600.0
2020-04-21 11:15:00,259.99,261.24,259.71,260.5,3000.0,259.99,261.24,259.71,260.5,3000.0
2020-04-21 11:20:00,260.66,260.66,259.38,259.47,2023.0,260.66,260.66,259.38,259.47,2023.0
2020-04-21 11:25:00,259.13,259.14,259.08,259.14,400.0,259.13,259.14,259.08,259.14,400.0
2020-04-21 11:30:00,259.42,259.91,259.14,259.28,2265.0,259.42,259.91,259.14,259.28,2265.0
2020-04-21 11:35:00,258.6,259.04,258.6,258.78,500.0,258.6,259.04,258.6,258.78,500.0
2020-04-21 11:40:00,259.28,259.35,258.96,259.35,600.0,259.28,259.35,258.96,259.35,600.0
2020-04-21 11:45:00,259.34,260.0,258.91,259.57,823.0,259.34,260.0,258.91,259.57,823.0
2020-04-21 11:50:00,259.58,260.0,259.58,259.91,1359.0,259.58,260.0,259.58,259.91,1359.0
2020-04-21 11:55:00,260.0,260.28,259.8,260.0,1400.0,260.0,260.28,259.8,260.0,1400.0
2020-04-21 12:00:00,259.98,259.98,259.2,259.2,300.0,259.98,259.98,259.2,259.2,300.0
2020-04-21 12:05:00,259.59,259.59,258.94,258.94,3331.0,259.59,259.59,258.94,258.94,3331.0
2020-04-21 12:10:00,258.9,259.04,258.79,258.83,1108.0,258.9,259.04,258.79,258.83,1108.0
2020-04-21 12:15:00,258.56,258.96,258.56,258.96,200.0,258.56,258.96,258.56,258.96,200.0
2020-04-21 12:20:00,259.02,259.02,258.38,258.74,1000.0,259.02,259.02,258.38,258.74,1000.0
2020-04-21 12:25:00,258.55,258.96,258.49,258.49,900.0,258.55,258.96,258.49,258.49,900.0
2020-04-21 12:30:00,258.57,258.57,257.56,257.88,1100.0,258.57,258.57,257.56,257.88,1100.0
2020-04-21 12:35:00,257.57,258.3,257.57,258.3,1003.0,257.57,258.3,257.57,258.3,1003.0
2020-04-21 12:40:00,258.05,258.24,257.84,257.91,600.0,258.05,258.24,257.84,257.91,600.0
2020-04-21 12:45:00,258.62,258.62,257.93,258.0,1500.0,258.62,258.62,257.93,258.0,1500.0
2020-04-21 12:50:00,258.15,258.74,258.15,258.74,800.0,258.15,258.74,258.15,258.74,800.0
2020-04-21 12:55:00,259.2,259.25,258.85,259.25,1184.0,259.2,259.25,258.85,259.25,1184.0
2020-04-21 13:00:00,259.16,259.28,259.0,259.0,1000.0,259.16,259.28,259.0,259.0,1000.0
2020-04-21 13:05:00,258.78,258.8,258.44,258.59,1500.0,258.78,258.8,258.44,258.59,1500.0
2020-04-21 13:10:00,258.73,258.91,258.65,258.65,800.0,258.73,258.91,258.65,258.65,800.0
2020-04-21 13:15:00,258.76,259.32,258.76,259.32,500.0,258.76,259.32,258.76,259.32,500.0
2020-04-21 13:20:00,259.44,260.24,259.44,260.24,560.0,259.44,260.24,259.44,260.24,560.0
2020-04-21 13:25:00,259.97,260.11,259.31,259.71,3000.0,259.97,260.11,259.31,259.71,3000.0
2020-04-21 13:30:00,259.68,260.65,259.52,260.65,1000.0,259.68,260.65,259.52,260.65,1000.0
2020-04-21 13:35:00,260.88,260.88,260.76,260.76,200.0,260.88,260.88,260.76,260.76,200.0
2020-04-21 13:40:00,260.95,261.0,260.53,261.0,700.0,260.95,261.0,260.53,261.0,700.0
2020-04-21 13:45:00,260.3,260.6,260.06,260.06,1600.0,260.3,260.6,260.06,260.06,1600.0
2020-04-21 13:50:00,260.41,261.14,260.4,261.14,1003.0,260.41,261.14,260.4,261.14,1003.0
2020-04-21 13:55:00,260.8,260.85,260.8,260.85,200.0,260.8,260.85,260.8,260.85,200.0
2020-04-21 14:00:00,260.46,260.91,260.46,260.91,778.0,260.46,260.91,260.46,260.91,778.0
2020-04-21 14:05:00,260.64,261.02,260.64,260.82,400.0,260.64,261.02,260.64,260.82,400.0
2020-04-21 14:10:00,260.76,261.32,260.76,261.31,500.0,260.76,261.32,260.76,261.31,500.0
2020-04-21 14:15:00,261.3,261.3,260.7,260.7,300.0,261.3,261.3,260.7,260.7,300.0
2020-04-21 14:20:00,260.75,261.74,260.73,261.55,1200.0,260.75,261.74,260.73,261.55,1200.0
2020-04-21 14:25:00,261.83,262.09,261.83,261.88,500.0,261.83,262.09,261.83,261.88,500.0
2020-04-21 14:30:00,261.41,261.55,261.41,261.55,200.0,261.41,261.55,261.41,261.55,200.0
2020-04-21 14:35:00,261.15,261.4,260.49,260.79,1500.0,261.15,261.4,260.49,260.79,1500.0
2020-04-21 14:40:00,260.48,260.48,259.27,259.68,2808.0,260.48,260.48,259.27,259.68,2808.0
2020-04-21 14:45:00,259.47,259.61,259.0,259.61,800.0,259.47,259.61,259.0,259.61,800.0
2020-04-21 14:50:00,258.68,259.38,258.67,259.08,2100.0,258.68,259.38,258.67,259.08,2100.0
2020-04-21 14:55:00,258.88,258.89,258.45,258.46,500.0,258.88,258.89,258.45,258.46,500.0
2020-04-21 15:00:00,258.25,258.53,258.23,258.36,4600.0,258.25,258.53,258.23,258.36,4600.0
2020-04-21 15:05:00,258.0,258.0,257.19,257.38,1934.0,258.0,258.0,257.19,257.38,1934.0
2020-04-21 15:10:00,257.13,257.48,256.43,256.54,5107.0,257.13,257.48,256.43,256.54,5107.0
2020-04-21 15:15:00,256.67,257.34,256.42,257.06,4009.0,256.67,257.34,256.42,257.06,4009.0
2020-04-21 15:20:00,256.94,257.36,256.77,257.12,5102.0,256.94,257.36,256.77,257.12,5102.0
2020-04-21 15:25:00,257.03,257.38,256.88,256.9,4503.0,257.03,257.38,256.88,256.9,4503.0
2020-04-21 15:30:00,256.79,257.57,256.67,257.41,5725.0,256.79,257.57,256.67,257.41,5725.0
2020-04-21 15:35:00,257.3,259.05,257.29,258.51,9017.0,257.3,259.05,257.29,258.51,9017.0
2020-04-21 15:40:00,258.62,259.56,258.62,259.35,5957.0,258.62,259.56,258.62,259.35,5957.0
2020-04-21 15:45:00,259.33,259.51,258.84,258.85,10769.0,259.33,259.51,258.84,258.85,10769.0
2020-04-21 15:50:00,258.51,259.09,257.83,258.5,14784.0,258.51,259.09,257.83,258.5,14784.0
2020-04-21 15:55:00,258.64,259.53,258.58,259.24,27217.0,258.64,259.53,258.58,259.24,27217.0
2020-04-22 09:30:00,261.72,264.82,261.21,262.23,7555.0,261.72,264.82,261.21,262.23,7555.0
2020-04-22 09:35:00,261.19,262.24,261.19,261.92,408.0,261.19,262.24,261.19,261.92,408.0
2020-04-22 09:40:00,262.63,262.86,262.26,262.26,541.0,262.63,262.86,262.26,262.26,541.0
2020-04-22 09:45:00,261.86,262.24,261.73,261.93,400.0,261.86,262.24,261.73,261.93,400.0
2020-04-22 09:50:00,261.43,262.77,261.43,262.77,782.0,261.43,262.77,261.43,262.77,782.0
2020-04-22 09:55:00,262.68,264.4,262.41,264.34,2579.0,262.68,264.4,262.41,264.34,2579.0
2020-04-22 10:00:00,264.4,265.48,262.8,262.99,1778.0,264.4,265.48,262.8,262.99,1778.0
2020-04-22 10:05:00,262.22,263.4,262.22,262.91,2666.0,262.22,263.4,262.22,262.91,2666.0
2020-04-22 10:10:00,261.89,262.43,261.89,261.97,500.0,261.89,262.43,261.89,261.97,500.0
2020-04-22 10:15:00,261.54,262.65,261.54,262.09,1800.0,261.54,262.65,261.54,262.09,1800.0
2020-04-22 10:20:00,262.57,263.69,262.57,263.12,10900.0,262.57,263.69,262.57,263.12,10900.0
2020-04-22 10:25:00,263.12,263.44,262.89,263.44,900.0,263.12,263.44,262.89,263.44,900.0
2020-04-22 10:30:00,263.42,264.0,263.03,263.03,2750.0,263.42,264.0,263.03,263.03,2750.0
2020-04-22 10:35:00,263.25,263.89,263.25,263.85,2200.0,263.25,263.89,263.25,263.85,2200.0
2020-04-22 10:40:00,263.85,264.24,263.53,264.24,1767.0,263.85,264.24,263.53,264.24,1767.0
2020-04-22 10:45:00,264.19,264.19,263.79,263.79,200.0,264.19,264.19,263.79,263.79,200.0
2020-04-22 10:50:00,264.21,264.49,264.08,264.41,1300.0,264.21,264.49,264.08,264.41,1300.0
2020-04-22 10:55:00,264.8,264.91,264.61,264.91,500.0,264.8,264.91,264.61,264.91,500.0
2020-04-22 11:00:00,265.03,266.19,265.03,266.19,700.0,265.03,266.19,265.03,266.19,700.0
2020-04-22 11:05:00,266.04,266.5,265.38,265.8,13900.0,266.04,266.5,265.38,265.8,13900.0
2020-04-22 11:10:00,265.67,266.38,265.47,265.61,3583.0,265.67,266.38,265.47,265.61,3583.0
2020-04-22 11:15:00,265.95,266.13,265.62,265.79,1600.0,265.95,266.13,265.62,265.79,1600.0
2020-04-22 11:20:00,266.12,266.12,265.56,265.58,3301.0,266.12,266.12,265.56,265.58,3301.0
2020-04-22 11:25:00,265.52,265.7,265.05,265.18,1900.0,265.52,265.7,265.05,265.18,1900.0
2020-04-22 11:30:00,265.47,265.84,265.18,265.28,4100.0,265.47,265.84,265.18,265.28,4100.0
2020-04-22 11:35:00,265.1,265.1,264.73,264.73,787.0,265.1,265.1,264.73,264.73,787.0
2020-04-22 11:40:00,264.96,265.82,264.89,265.25,2900.0,264.96,265.82,264.89,265.25,2900.0
2020-04-22 11:45:00,265.79,265.79,265.05,265.69,3336.0,265.79,265.79,265.05,265.69,3336.0
2020-04-22 11:50:00,265.56,265.89,265.48,265.88,1705.0,265.56,265.89,265.48,265.88,1705.0
2020-04-22 11:55:00,265.92,266.94,265.75,266.48,1400.0,265.92,266.94,265.75,266.48,1400.0
2020-04-22 12:00:00,267.14,267.59,266.96,267.43,2483.0,267.14,267.59,266.96,267.43,2483.0
2020-04-22 12:05:00,267.52,267.52,266.76,267.12,1400.0,267.52,267.52,266.76,267.12,1400.0
2020-04-22 12:10:00,267.11,267.28,266.96,267.03,1700.0,267.11,267.28,266.96,267.03,1700.0
2020-04-22 12:15:00,266.95,267.28,266.83,267.27,1339.0,266.95,267.28,266.83,267.27,1339.0
2020-04-22 12:20:00,267.01,267.56,267.01,267.11,2326.0,267.01,267.56,267.01,267.11,2326.0
2020-04-22 12:25:00,267.2,267.89,267.04,267.88,4599.0,267.2,267.89,267.04,267.88,4599.0
2020-04-22 12:30:00,267.64,267.82,267.25,267.34,2305.0,267.64,267.82,267.25,267.34,2305.0
2020-04-22 12:35:00,267.33,267.69,267.33,267.69,1500.0,267.33,267.69,267.33,267.69,1500.0
2020-04-22 12:40:00,267.83,267.96,267.41,267.66,1471.0,267.83,267.96,267.41,267.66,1471.0
2020-04-22 12:45:00,267.67,267.71,267.22,267.31,800.0,267.67,267.71,267.22,267.31,800.0
2020-04-22 12:50:00,267.33,267.59,267.2,267.44,1600.0,267.33,267.59,267.2,267.44,1600.0
2020-04-22 12:55:00,267.17,267.42,265.97,266.53,4105.0,267.17,267.42,265.97,266.53,4105.0
2020-04-22 13:00:00,266.5,266.83,266.19,266.31,1300.0,266.5,266.83,266.19,266.31,1300.0
2020-04-22 13:05:00,266.38,266.52,266.31,266.44,1500.0,266.38,266.52,266.31,266.44,1500.0
2020-04-22 13:10:00,266.44,266.44,265.73,265.78,3500.0,266.44,266.44,265.73,265.78,3500.0
2020-04-22 13:15:00,265.82,266.0,265.52,266.0,1600.0,265.82,266.0,265.52,266.0,1600.0
2020-04-22 13:20:00,265.98,266.25,265.82,266.23,3200.0,265.98,266.25,265.82,266.23,3200.0
2020-04-22 13:25:00,266.21,266.92,266.1,266.7,6100.0,266.21,266.92,266.1,266.7,6100.0
2020-04-22 13:30:00,266.83,267.15,266.16,266.17,10954.0,266.83,267.15,266.16,266.17,10954.0
2020-04-22 13:35:00,265.8,266.53,265.8,265.97,7415.0,265.8,266.53,265.8,265.97,7415.0
2020-04-22 13:40:00,266.06,267.18,266.06,267.18,3880.0,266.06,267.18,266.06,267.18,3880.0
2020-04-22 13:45:00,267.11,267.88,267.08,267.54,1613.0,267.11,267.88,267.08,267.54,1613.0
2020-04-22 13:50:00,267.52,268.11,266.99,268.11,1004.0,267.52,268.11,266.99,268.11,1004.0
2020-04-22 13:55:00,268.11,268.21,267.68,267.7,3979.0,268.11,268.21,267.68,267.7,3979.0
2020-04-22 14:00:00,267.97,269.32,267.97,268.9,3200.0,267.97,269.32,267.97,268.9,3200.0
2020-04-22 14:05:00,268.89,268.89,267.48,267.88,1600.0,268.89,268.89,267.48,267.88,1600.0
2020-04-22 14:10:00,268.19,268.2,267.33,267.34,600.0,268.19,268.2,267.33,267.34,600.0
2020-04-22 14:15:00,267.39,268.14,267.39,267.88,1800.0,267.39,268.14,267.39,267.88,1800.0
2020-04-22 14:20:00,267.88,269.01,267.88,269.01,1100.0,267.88,269.01,267.88,269.01,1100.0
2020-04-22 14:25:00,268.68,269.01,267.97,269.01,1909.0,268.68,269.01,267.97,269.01,1909.0
2020-04-22 14:30:00,268.54,268.94,268.42,268.51,2600.0,268.54,268.94,268.42,268.51,2600.0
2020-04-22 14:35:00,268.73,268.73,268.33,268.57,400.0,268.73,268.73,268.33,268.57,400.0
2020-04-22 14:40:00,268.56,268.83,268.56,268.83,1100.0,268.56,268.83,268.56,268.83,1100.0
2020-04-22 14:45:00,268.93,269.4,268.65,269.4,1200.0,268.93,269.4,268.65,269.4,1200.0
2020-04-22 14:50:00,269.53,269.53,268.63,269.01,1300.0,269.53,269.53,268.63,269.01,1300.0
2020-04-22 14:55:00,268.97,269.22,268.7,269.12,1480.0,268.97,269.22,268.7,269.12,1480.0
2020-04-22 15:00:00,269.32,269.36,268.69,269.36,3561.0,269.32,269.36,268.69,269.36,3561.0
2020-04-22 15:05:00,269.1,269.1,268.6,268.86,2504.0,269.1,269.1,268.6,268.86,2504.0
2020-04-22 15:10:00,268.67,268.67,268.07,268.44,2001.0,268.67,268.67,268.07,268.44,2001.0
2020-04-22 15:15:00,268.17,268.68,268.07,268.68,3400.0,268.17,268.68,268.07,268.68,3400.0
2020-04-22 15:20:00,268.54,269.04,268.31,268.98,3560.0,268.54,269.04,268.31,268.98,3560.0
2020-04-22 15:25:00,268.96,268.99,268.31,268.65,2500.0,268.96,268.99,268.31,268.65,2500.0
2020-04-22 15:30:00,268.87,269.33,268.59,268.59,1967.0,268.87,269.33,268.59,268.59,1967.0
2020-04-22 15:35:00,268.57,268.66,267.81,268.49,9090.0,268.57,268.66,267.81,268.49,9090.0
2020-04-22 15:40:00,268.44,268.95,268.26,268.95,3854.0,268.44,268.95,268.26,268.95,3854.0
2020-04-22 15:45:00,268.95,268.95,268.18,268.71,4573.0,268.95,268.95,268.18,268.71,4573.0
2020-04-22 15:50:00,268.7,269.87,268.35,268.35,17599.0,268.7,269.87,268.35,268.35,17599.0
2020-04-22 15:55:00,268.3,268.93,267.47,267.93,35688.0,268.3,268.93,267.47,267.93,35688.0
2020-04-23 09:30:00,268.14,270.82,268.14,270.82,3918.0,268.14,270.82,268.14,270.82,3918.0
2020-04-23 09:35:00,270.52,271.53,268.25,268.25,3847.0,270.52,271.53,268.25,268.25,3847.0
2020-04-23 09:40:00,268.55,269.59,268.33,268.35,961.0,268.55,269.59,268.33,268.35,961.0
2020-04-23 09:45:00,268.44,268.44,267.27,267.9,1664.0,268.44,268.44,267.27,267.9,1664.0
2020-04-23 09:50:00,268.11,268.11,268.11,268.11,200.0,268.11,268.11,268.11,268.11,200.0
2020-04-23 09:55:00,268.07,268.64,268.07,268.53,700.0,268.07,268.64,268.07,268.53,700.0
2020-04-23 10:00:00,268.45,268.46,267.52,267.53,826.0,268.45,268.46,267.52,267.53,826.0
2020-04-23 10:05:00,267.82,269.42,267.82,269.42,1754.0,267.82,269.42,267.82,269.42,1754.0
2020-04-23 10:10:00,268.48,268.48,267.66,268.11,919.0,268.48,268.48,267.66,268.11,919.0
2020-04-23 10:15:00,268.36,269.41,268.36,269.41,900.0,268.36,269.41,268.36,269.41,900.0
2020-04-23 10:20:00,269.77,270.34,269.49,269.49,1797.0,269.77,270.34,269.49,269.49,1797.0
2020-04-23 10:25:00,270.04,270.8,269.75,270.2,2764.0,270.04,270.8,269.75,270.2,2764.0
2020-04-23 10:30:00,270.31,271.59,270.3,271.58,2000.0,270.31,271.59,270.3,271.58,2000.0
2020-04-23 10:35:00,271.79,271.79,270.56,271.02,1100.0,271.79,271.79,270.56,271.02,1100.0
2020-04-23 10:40:00,271.4,271.46,270.97,271.46,600.0,271.4,271.46,270.97,271.46,600.0
2020-04-23 10:45:00,271.71,272.64,271.0,272.64,7115.0,271.71,272.64,271.0,272.64,7115.0
2020-04-23 10:50:00,272.45,272.94,271.78,272.94,1599.0,272.45,272.94,271.78,272.94,1599.0
2020-04-23 10:55:00,272.66,273.34,272.61,272.74,1800.0,272.66,273.34,272.61,272.74,1800.0
2020-04-23 11:00:00,272.75,273.19,272.71,272.73,1166.0,272.75,273.19,272.71,272.73,1166.0
2020-04-23 11:05:00,272.97,272.97,272.58,272.85,3602.0,272.97,272.97,272.58,272.85,3602.0
2020-04-23 11:10:00,273.13,273.14,272.19,272.78,1700.0,273.13,273.14,272.19,272.78,1700.0
2020-04-23 11:15:00,272.99,273.15,272.86,273.07,605.0,272.99,273.15,272.86,273.07,605.0
2020-04-23 11:20:00,272.96,273.29,272.68,273.29,1800.0,272.96,273.29,272.68,273.29,1800.0
2020-04-23 11:25:00,273.6,274.6,273.6,274.01,2901.0,273.6,274.6,273.6,274.01,2901.0
2020-04-23 11:30:00,274.34,274.34,273.67,274.08,1700.0,274.34,274.34,273.67,274.08,1700.0
2020-04-23 11:35:00,273.78,274.26,273.54,273.89,3700.0,273.78,274.26,273.54,273.89,3700.0
2020-04-23 11:40:00,273.36,273.38,272.36,272.82,4000.0,273.36,273.38,272.36,272.82,4000.0
2020-04-23 11:45:00,272.63,272.63,271.54,272.02,11700.0,272.63,272.63,271.54,272.02,11700.0
2020-04-23 11:50:00,272.32,272.61,271.98,272.5,800.0,272.32,272.61,271.98,272.5,800.0
2020-04-23 11:55:00,272.34,272.75,272.12,272.62,1450.0,272.34,272.75,272.12,272.62,1450.0
2020-04-23 12:00:00,272.29,272.4,272.21,272.21,421.0,272.29,272.4,272.21,272.21,421.0
2020-04-23 12:05:00,272.2,272.72,271.98,272.41,1300.0,272.2,272.72,271.98,272.41,1300.0
2020-04-23 12:10:00,272.36,272.37,272.28,272.29,664.0,272.36,272.37,272.28,272.29,664.0
2020-04-23 12:15:00,272.3,272.41,272.28,272.28,400.0,272.3,272.41,272.28,272.28,400.0
2020-04-23 12:20:00,272.25,272.52,270.88,272.13,15728.0,272.25,272.52,270.88,272.13,15728.0
2020-04-23 12:25:00,272.44,272.65,272.19,272.56,3449.0,272.44,272.65,272.19,272.56,3449.0
2020-04-23 12:30:00,272.14,272.39,272.0,272.31,5000.0,272.14,272.39,272.0,272.31,5000.0
2020-04-23 12:35:00,272.18,272.34,271.86,272.09,1985.0,272.18,272.34,271.86,272.09,1985.0
2020-04-23 12:40:00,272.13,272.13,270.84,271.41,8463.0,272.13,272.13,270.84,271.41,8463.0
2020-04-23 12:45:00,271.52,271.67,269.0,271.12,2900.0,271.52,271.67,269.0,271.12,2900.0
2020-04-23 12:50:00,270.8,270.8,269.66,270.38,1300.0,270.8,270.8,269.66,270.38,1300.0
2020-04-23 12:55:00,270.55,270.84,269.73,270.5,1800.0,270.55,270.84,269.73,270.5,1800.0
2020-04-23 13:00:00,269.94,270.78,269.66,269.66,900.0,269.94,270.78,269.66,269.66,900.0
2020-04-23 13:05:00,269.98,270.9,269.98,270.9,800.0,269.98,270.9,269.98,270.9,800.0
2020-04-23 13:10:00,271.1,271.28,270.96,270.96,800.0,271.1,271.28,270.96,270.96,800.0
2020-04-23 13:15:00,270.8,270.8,270.36,270.36,500.0,270.8,270.8,270.36,270.36,500.0
2020-04-23 13:20:00,270.36,270.36,269.48,270.02,1600.0,270.36,270.36,269.48,270.02,1600.0
2020-04-23 13:25:00,270.15,270.31,269.5,270.31,900.0,270.15,270.31,269.5,270.31,900.0
2020-04-23 13:30:00,270.12,270.38,269.96,269.96,900.0,270.12,270.38,269.96,269.96,900.0
2020-04-23 13:35:00,270.0,270.0,269.22,269.22,500.0,270.0,270.0,269.22,269.22,500.0
2020-04-23 13:40:00,269.61,269.68,269.19,269.25,700.0,269.61,269.68,269.19,269.25,700.0
2020-04-23 13:45:00,269.56,269.7,269.43,269.56,600.0,269.56,269.7,269.43,269.56,600.0
2020-04-23 13:50:00,269.19,269.19,268.63,268.63,300.0,269.19,269.19,268.63,268.63,300.0
2020-04-23 13:55:00,268.6,269.36,268.55,269.36,1200.0,268.6,269.36,268.55,269.36,1200.0
2020-04-23 14:00:00,269.16,269.46,268.84,268.96,760.0,269.16,269.46,268.84,268.96,760.0
2020-04-23 14:05:00,268.94,268.94,268.33,268.39,800.0,268.94,268.94,268.33,268.39,800.0
2020-04-23 14:10:00,268.17,269.16,268.17,269.16,1400.0,268.17,269.16,268.17,269.16,1400.0
2020-04-23 14:15:00,268.87,269.4,268.73,269.4,1000.0,268.87,269.4,268.73,269.4,1000.0
2020-04-23 14:20:00,269.28,269.54,268.92,269.54,2977.0,269.28,269.54,268.92,269.54,2977.0
2020-04-23 14:25:00,269.56,269.56,269.21,269.31,2783.0,269.56,269.56,269.21,269.31,2783.0
2020-04-23 14:30:00,269.35,269.52,269.33,269.33,620.0,269.35,269.52,269.33,269.33,620.0
2020-04-23 14:35:00,269.58,269.6,269.19,269.19,800.0,269.58,269.6,269.19,269.19,800.0
2020-04-23 14:40:00,269.33,269.79,269.13,269.21,2221.0,269.33,269.79,269.13,269.21,2221.0
2020-04-23 14:45:00,269.28,269.68,269.23,269.4,700.0,269.28,269.68,269.23,269.4,700.0
2020-04-23 14:50:00,269.5,270.34,269.49,270.0,1123.0,269.5,270.34,269.49,270.0,1123.0
2020-04-23 14:55:00,270.21,271.23,270.21,271.21,2400.0,270.21,271.23,270.21,271.21,2400.0
2020-04-23 15:00:00,271.22,271.22,270.45,270.71,2100.0,271.22,271.22,270.45,270.71,2100.0
2020-04-23 15:05:00,270.89,270.95,270.72,270.73,1800.0,270.89,270.95,270.72,270.73,1800.0
2020-04-23 15:10:00,270.7,270.7,269.73,269.9,5700.0,270.7,270.7,269.73,269.9,5700.0
2020-04-23 15:15:00,270.15,270.39,269.68,269.74,5200.0,270.15,270.39,269.68,269.74,5200.0
2020-04-23 15:20:00,269.29,269.83,268.99,269.63,3700.0,269.29,269.83,268.99,269.63,3700.0
2020-04-23 15:25:00,269.57,269.72,268.99,269.07,2500.0,269.57,269.72,268.99,269.07,2500.0
2020-04-23 15:30:00,269.14,269.56,268.61,269.44,3400.0,269.14,269.56,268.61,269.44,3400.0
2020-04-23 15:35:00,269.46,269.64,269.08,269.63,1700.0,269.46,269.64,269.08,269.63,1700.0
2020-04-23 15:40:00,269.64,270.24,269.02,269.14,2900.0,269.64,270.24,269.02,269.14,2900.0
2020-04-23 15:45:00,269.26,269.76,268.41,268.67,2783.0,269.26,269.76,268.41,268.67,2783.0
2020-04-23 15:50:00,268.92,268.92,267.23,268.4,12418.0,268.92,268.92,267.23,268.4,12418.0
2020-04-23 15:55:00,268.32,268.58,267.59,268.42,20124.0,268.32,268.58,267.59,268.42,20124.0
2020-04-24 09:30:00,271.55,271.55,269.67,269.67,4202.0,271.55,271.55,269.67,269.67,4202.0
2020-04-24 09:35:00,268.99,269.02,268.53,269.02,700.0,268.99,269.02,268.53,269.02,700.0
2020-04-24 09:40:00,268.84,269.13,268.84,269.13,535.0,268.84,269.13,268.84,269.13,535.0
2020-04-24 09:45:00,269.05,269.05,268.18,268.18,719.0,269.05,269.05,268.18,268.18,719.0
2020-04-24 09:50:00,268.19,269.65,268.19,269.5,1000.0,268.19,269.65,268.19,269.5,1000.0
2020-04-24 09:55:00,268.99,270.0,268.98,269.54,2828.0,268.99,270.0,268.98,269.54,2828.0
2020-04-24 10:00:00,271.32,271.32,269.95,270.01,2016.0,271.32,271.32,269.95,270.01,2016.0
2020-04-24 10:05:00,269.54,271.45,269.53,270.24,2800.0,269.54,271.45,269.53,270.24,2800.0
2020-04-24 10:10:00,270.47,271.91,270.47,270.63,1140.0,270.47,271.91,270.47,270.63,1140.0
2020-04-24 10:15:00,270.68,271.55,270.37,271.55,1200.0,270.68,271.55,270.37,271.55,1200.0
2020-04-24 10:20:00,271.01,272.48,270.52,272.34,3254.0,271.01,272.48,270.52,272.34,3254.0
2020-04-24 10:25:00,272.25,272.87,272.24,272.24,1081.0,272.25,272.87,272.24,272.24,1081.0
2020-04-24 10:30:00,272.81,272.97,271.99,272.25,3051.0,272.81,272.97,271.99,272.25,3051.0
2020-04-24 10:35:00,272.12,272.44,271.9,272.29,900.0,272.12,272.44,271.9,272.29,900.0
2020-04-24 10:40:00,272.44,272.45,271.95,272.44,855.0,272.44,272.45,271.95,272.44,855.0
2020-04-24 10:45:00,272.02,272.02,271.8,271.8,300.0,272.02,272.02,271.8,271.8,300.0
2020-04-24 10:50:00,272.1,272.3,271.08,271.22,5390.0,272.1,272.3,271.08,271.22,5390.0
2020-04-24 10:55:00,271.12,271.14,270.71,271.14,600.0,271.12,271.14,270.71,271.14,600.0
2020-04-24 11:00:00,270.33,270.97,270.33,270.75,2057.0,270.33,270.97,270.33,270.75,2057.0
2020-04-24 11:05:00,270.77,271.3,270.51,270.73,1400.0,270.77,271.3,270.51,270.73,1400.0
2020-04-24 11:10:00,270.67,270.67,270.03,270.48,1100.0,270.67,270.67,270.03,270.48,1100.0
2020-04-24 11:15:00,270.46,270.7,270.23,270.65,1300.0,270.46,270.7,270.23,270.65,1300.0
2020-04-24 11:20:00,270.95,271.16,270.95,271.16,400.0,270.95,271.16,270.95,271.16,400.0
2020-04-24 11:25:00,270.96,271.24,269.92,270.94,4636.0,270.96,271.24,269.92,270.94,4636.0
2020-04-24 11:30:00,270.83,270.83,270.6,270.6,200.0,270.83,270.83,270.6,270.6,200.0
2020-04-24 11:35:00,270.81,271.1,270.5,271.05,1400.0,270.81,271.1,270.5,271.05,1400.0
2020-04-24 11:40:00,270.82,270.83,270.61,270.73,1328.0,270.82,270.83,270.61,270.73,1328.0
2020-04-24 11:45:00,270.92,270.92,270.66,270.69,2300.0,270.92,270.92,270.66,270.69,2300.0
2020-04-24 11:50:00,270.51,270.68,270.51,270.68,700.0,270.51,270.68,270.51,270.68,700.0
2020-04-24 11:55:00,270.56,270.77,270.55,270.77,400.0,270.56,270.77,270.55,270.77,400.0
2020-04-24 12:00:00,270.51,270.84,270.51,270.84,2500.0,270.51,270.84,270.51,270.84,2500.0
2020-04-24 12:05:00,270.87,271.38,270.87,271.2,6517.0,270.87,271.38,270.87,271.2,6517.0
2020-04-24 12:10:00,271.12,271.24,270.63,270.9,1600.0,271.12,271.24,270.63,270.9,1600.0
2020-04-24 12:15:00,271.11,271.11,270.9,270.91,500.0,271.11,271.11,270.9,270.91,500.0
2020-04-24 12:20:00,270.97,272.31,270.97,271.72,3200.0,270.97,272.31,270.97,271.72,3200.0
2020-04-24 12:25:00,271.9,271.95,271.7,271.92,3100.0,271.9,271.95,271.7,271.92,3100.0
2020-04-24 12:30:00,271.85,272.1,271.31,271.5,5800.0,271.85,272.1,271.31,271.5,5800.0
2020-04-24 12:35:00,271.5,272.0,271.39,271.75,1305.0,271.5,272.0,271.39,271.75,1305.0
2020-04-24 12:40:00,271.88,272.25,271.56,271.72,2800.0,271.88,272.25,271.56,271.72,2800.0
2020-04-24 12:45:00,271.68,272.17,271.48,271.53,1100.0,271.68,272.17,271.48,271.53,1100.0
2020-04-24 12:50:00,271.37,271.42,271.24,271.27,500.0,271.37,271.42,271.24,271.27,500.0
2020-04-24 12:55:00,271.4,271.52,271.15,271.3,1700.0,271.4,271.52,271.15,271.3,1700.0
2020-04-24 13:00:00,271.27,271.38,271.16,271.37,500.0,271.27,271.38,271.16,271.37,500.0
2020-04-24 13:05:00,271.25,271.25,270.72,271.05,1300.0,271.25,271.25,270.72,271.05,1300.0
2020-04-24 13:10:00,271.17,271.31,271.17,271.23,500.0,271.17,271.31,271.17,271.23,500.0
2020-04-24 13:15:00,271.22,271.34,270.94,271.34,2400.0,271.22,271.34,270.94,271.34,2400.0
2020-04-24 13:20:00,271.63,271.77,271.35,271.77,1750.0,271.63,271.77,271.35,271.77,1750.0
2020-04-24 13:25:00,271.54,271.55,271.2,271.54,1309.0,271.54,271.55,271.2,271.54,1309.0
2020-04-24 13:30:00,271.11,271.14,270.93,271.14,700.0,271.11,271.14,270.93,271.14,700.0
2020-04-24 13:35:00,270.86,271.56,270.85,271.56,503.0,270.86,271.56,270.85,271.56,503.0
2020-04-24 13:40:00,271.63,271.96,271.49,271.68,1578.0,271.63,271.96,271.49,271.68,1578.0
2020-04-24 13:45:00,271.7,271.76,271.65,271.68,700.0,271.7,271.76,271.65,271.68,700.0
2020-04-24 13:50:00,271.69,271.97,271.51,271.86,2248.0,271.69,271.97,271.51,271.86,2248.0
2020-04-24 13:55:00,271.94,273.12,271.84,273.07,3063.0,271.94,273.12,271.84,273.07,3063.0
2020-04-24 14:00:00,272.9,273.45,272.56,273.45,1400.0,272.9,273.45,272.56,273.45,1400.0
2020-04-24 14:05:00,273.57,273.69,273.39,273.66,600.0,273.57,273.69,273.39,273.66,600.0
2020-04-24 14:10:00,273.22,273.81,273.22,273.5,1729.0,273.22,273.81,273.22,273.5,1729.0
2020-04-24 14:15:00,273.54,274.32,273.49,274.06,1663.0,273.54,274.32,273.49,274.06,1663.0
2020-04-24 14:20:00,274.26,274.27,273.95,273.95,1608.0,274.26,274.27,273.95,273.95,1608.0
2020-04-24 14:25:00,273.69,273.73,273.26,273.27,1637.0,273.69,273.73,273.26,273.27,1637.0
2020-04-24 14:30:00,273.64,273.91,273.63,273.79,600.0,273.64,273.91,273.63,273.79,600.0
2020-04-24 14:35:00,273.42,273.42,272.62,273.07,2700.0,273.42,273.42,272.62,273.07,2700.0
2020-04-24 14:40:00,273.27,273.36,272.95,273.03,800.0,273.27,273.36,272.95,273.03,800.0
2020-04-24 14:45:00,273.02,273.02,272.7,272.71,839.0,273.02,273.02,272.7,272.71,839.0
2020-04-24 14:50:00,272.54,272.54,272.54,272.54,100.0,272.54,272.54,272.54,272.54,100.0
2020-04-24 14:55:00,272.76,272.8,272.6,272.79,1050.0,272.76,272.8,272.6,272.79,1050.0
2020-04-24 15:00:00,272.43,272.64,272.22,272.22,1545.0,272.43,272.64,272.22,272.22,1545.0
2020-04-24 15:05:00,271.98,272.54,271.98,272.16,1300.0,271.98,272.54,271.98,272.16,1300.0
2020-04-24 15:10:00,272.5,273.37,272.45,272.59,2687.0,272.5,273.37,272.45,272.59,2687.0
2020-04-24 15:15:00,272.36,272.78,272.33,272.78,1000.0,272.36,272.78,272.33,272.78,1000.0
2020-04-24 15:20:00,272.72,272.82,272.24,272.57,3417.0,272.72,272.82,272.24,272.57,3417.0
2020-04-24 15:25:00,272.52,272.75,272.11,272.75,2200.0,272.52,272.75,272.11,272.75,2200.0
2020-04-24 15:30:00,272.72,273.01,272.58,272.93,1724.0,272.72,273.01,272.58,272.93,1724.0
2020-04-24 15:35:00,272.96,273.01,272.67,273.01,1878.0,272.96,273.01,272.67,273.01,1878.0
2020-04-24 15:40:00,273.04,273.29,272.96,273.16,2270.0,273.04,273.29,272.96,273.16,2270.0
2020-04-24 15:45:00,273.24,273.48,273.06,273.38,2144.0,273.24,273.48,273.06,273.38,2144.0
2020-04-24 15:50:00,273.55,273.65,272.0,272.19,12228.0,273.55,273.65,272.0,272.19,12228.0
2020-04-24 15:55:00,272.19,272.34,271.31,271.8,14678.0,272.19,272.34,271.31,271.8,14678.0
2020-04-27 09:30:00,271.97,274.0,270.94,272.01,6682.0,271.97,274.0,270.94,272.01,6682.0
2020-04-27 09:35:00,272.34,273.7,272.34,272.98,1332.0,272.34,273.7,272.34,272.98,1332.0
2020-04-27 09:40:00,273.25,273.79,273.25,273.79,416.0,273.25,273.79,273.25,273.79,416.0
2020-04-27 09:45:00,273.06,273.82,273.06,273.46,1300.0,273.06,273.82,273.06,273.46,1300.0
2020-04-27 09:50:00,273.26,273.52,272.17,272.56,2059.0,273.26,273.52,272.17,272.56,2059.0
2020-04-27 09:55:00,272.68,273.0,271.96,272.38,2000.0,272.68,273.0,271.96,272.38,2000.0
2020-04-27 10:00:00,272.3,272.43,271.51,271.51,3875.0,272.3,272.43,271.51,271.51,3875.0
2020-04-27 10:05:00,271.06,271.13,269.03,269.29,6000.0,271.06,271.13,269.03,269.29,6000.0
2020-04-27 10:10:00,269.84,270.36,269.36,270.33,16676.0,269.84,270.36,269.36,270.33,16676.0
2020-04-27 10:15:00,270.36,272.29,269.83,272.29,4112.0,270.36,272.29,269.83,272.29,4112.0
2020-04-27 10:20:00,271.79,272.05,271.78,272.05,200.0,271.79,272.05,271.78,272.05,200.0
2020-04-27 10:25:00,272.05,272.67,271.39,272.02,21636.0,272.05,272.67,271.39,272.02,21636.0
2020-04-27 10:30:00,272.6,274.14,271.97,273.85,7183.0,272.6,274.14,271.97,273.85,7183.0
2020-04-27 10:35:00,273.93,273.93,273.0,273.01,1800.0,273.93,273.93,273.0,273.01,1800.0
2020-04-27 10:40:00,273.33,274.61,272.52,274.51,3988.0,273.33,274.61,272.52,274.51,3988.0
2020-04-27 10:45:00,274.41,274.41,274.14,274.14,464.0,274.41,274.41,274.14,274.14,464.0
2020-04-27 10:50:00,273.7,274.31,273.51,273.51,3200.0,273.7,274.31,273.51,273.51,3200.0
2020-04-27 10:55:00,273.52,273.52,271.93,272.44,4844.0,273.52,273.52,271.93,272.44,4844.0
2020-04-27 11:00:00,272.45,272.99,271.94,272.99,800.0,272.45,272.99,271.94,272.99,800.0
2020-04-27 11:05:00,272.79,272.79,271.93,272.12,3541.0,272.79,272.79,271.93,272.12,3541.0
2020-04-27 11:10:00,271.9,272.67,271.9,272.67,2000.0,271.9,272.67,271.9,272.67,2000.0
2020-04-27 11:15:00,272.88,274.01,272.85,274.01,1756.0,272.88,274.01,272.85,274.01,1756.0
2020-04-27 11:20:00,274.39,274.76,273.01,273.01,3472.0,274.39,274.76,273.01,273.01,3472.0
2020-04-27 11:25:00,273.69,274.37,273.67,274.37,400.0,273.69,274.37,273.67,274.37,400.0
2020-04-27 11:30:00,274.3,274.57,274.13,274.57,1600.0,274.3,274.57,274.13,274.57,1600.0
2020-04-27 11:35:00,274.66,274.71,274.36,274.36,3578.0,274.66,274.71,274.36,274.36,3578.0
2020-04-27 11:40:00,274.42,275.56,274.37,275.56,7621.0,274.42,275.56,274.37,275.56,7621.0
2020-04-27 11:45:00,275.41,275.76,275.09,275.53,2000.0,275.41,275.76,275.09,275.53,2000.0
2020-04-27 11:50:00,275.57,275.58,274.73,275.42,1200.0,275.57,275.58,274.73,275.42,1200.0
2020-04-27 11:55:00,275.37,275.52,275.29,275.45,600.0,275.37,275.52,275.29,275.45,600.0
2020-04-27 12:00:00,275.3,275.88,275.27,275.88,1600.0,275.3,275.88,275.27,275.88,1600.0
2020-04-27 12:05:00,275.85,276.0,275.69,275.69,2266.0,275.85,276.0,275.69,275.69,2266.0
2020-04-27 12:10:00,275.83,276.23,275.7,276.23,1407.0,275.83,276.23,275.7,276.23,1407.0
2020-04-27 12:15:00,276.69,276.74,276.27,276.48,3600.0,276.69,276.74,276.27,276.48,3600.0
2020-04-27 12:20:00,276.55,276.98,276.54,276.65,1450.0,276.55,276.98,276.54,276.65,1450.0
2020-04-27 12:25:00,276.66,276.96,276.56,276.67,4300.0,276.66,276.96,276.56,276.67,4300.0
2020-04-27 12:30:00,276.78,277.24,276.78,277.03,1707.0,276.78,277.24,276.78,277.03,1707.0
2020-04-27 12:35:00,277.22,277.59,277.0,277.0,1818.0,277.22,277.59,277.0,277.0,1818.0
2020-04-27 12:40:00,276.89,277.25,276.89,277.25,1100.0,276.89,277.25,276.89,277.25,1100.0
2020-04-27 12:45:00,277.16,277.33,276.5,276.63,2565.0,277.16,277.33,276.5,276.63,2565.0
2020-04-27 12:50:00,276.7,276.99,276.7,276.92,1600.0,276.7,276.99,276.7,276.92,1600.0
2020-04-27 12:55:00,277.12,277.12,276.8,276.92,2715.0,277.12,277.12,276.8,276.92,2715.0
2020-04-27 13:00:00,276.84,276.84,275.95,276.29,2100.0,276.84,276.84,275.95,276.29,2100.0
2020-04-27 13:05:00,276.41,276.57,276.41,276.5,615.0,276.41,276.57,276.41,276.5,615.0
2020-04-27 13:10:00,276.59,276.79,276.47,276.74,2100.0,276.59,276.79,276.47,276.74,2100.0
2020-04-27 13:15:00,276.83,277.13,276.68,276.8,4755.0,276.83,277.13,276.68,276.8,4755.0
2020-04-27 13:20:00,276.87,276.87,276.07,276.07,900.0,276.87,276.87,276.07,276.07,900.0
2020-04-27 13:25:00,276.25,276.59,276.11,276.46,1300.0,276.25,276.59,276.11,276.46,1300.0
2020-04-27 13:30:00,276.5,277.1,276.34,276.48,1700.0,276.5,277.1,276.34,276.48,1700.0
2020-04-27 13:35:00,276.15,276.15,275.87,276.03,1300.0,276.15,276.15,275.87,276.03,1300.0
2020-04-27 13:40:00,276.09,276.09,275.55,275.75,1513.0,276.09,276.09,275.55,275.75,1513.0
2020-04-27 13:45:00,275.57,275.93,275.57,275.61,1861.0,275.57,275.93,275.57,275.61,1861.0
2020-04-27 13:50:00,275.84,276.08,275.84,276.07,1640.0,275.84,276.08,275.84,276.07,1640.0
2020-04-27 13:55:00,276.12,276.91,276.12,276.5,4000.0,276.12,276.91,276.12,276.5,4000.0
2020-04-27 14:00:00,276.62,277.1,276.62,277.0,1380.0,276.62,277.1,276.62,277.0,1380.0
2020-04-27 14:05:00,276.69,277.15,276.69,277.1,2200.0,276.69,277.15,276.69,277.1,2200.0
2020-04-27 14:10:00,277.06,277.14,276.91,276.91,1097.0,277.06,277.14,276.91,276.91,1097.0
2020-04-27 14:15:00,276.99,277.0,276.77,276.94,4344.0,276.99,277.0,276.77,276.94,4344.0
2020-04-27 14:20:00,276.78,276.97,276.46,276.5,1100.0,276.78,276.97,276.46,276.5,1100.0
2020-04-27 14:25:00,276.5,276.5,276.3,276.5,1017.0,276.5,276.5,276.3,276.5,1017.0
2020-04-27 14:30:00,276.48,276.84,276.44,276.46,2600.0,276.48,276.84,276.44,276.46,2600.0
2020-04-27 14:35:00,276.47,277.16,276.47,277.0,2000.0,276.47,277.16,276.47,277.0,2000.0
2020-04-27 14:40:00,277.14,277.59,277.14,277.17,1100.0,277.14,277.59,277.14,277.17,1100.0
2020-04-27 14:45:00,277.31,277.61,277.23,277.61,1000.0,277.31,277.61,277.23,277.61,1000.0
2020-04-27 14:50:00,277.49,277.7,277.4,277.57,600.0,277.49,277.7,277.4,277.57,600.0
2020-04-27 14:55:00,277.61,277.7,277.42,277.42,913.0,277.61,277.7,277.42,277.42,913.0
2020-04-27 15:00:00,277.42,277.84,277.42,277.84,2100.0,277.42,277.84,277.42,277.84,2100.0
2020-04-27 15:05:00,277.9,277.9,277.02,277.19,3324.0,277.9,277.9,277.02,277.19,3324.0
2020-04-27 15:10:00,277.18,277.82,277.17,277.72,1642.0,277.18,277.82,277.17,277.72,1642.0
2020-04-27 15:15:00,277.88,277.92,277.6,277.92,2400.0,277.88,277.92,277.6,277.92,2400.0
2020-04-27 15:20:00,277.93,278.24,277.93,278.19,2898.0,277.93,278.24,277.93,278.19,2898.0
2020-04-27 15:25:00,278.13,278.37,277.95,278.37,3562.0,278.13,278.37,277.95,278.37,3562.0
2020-04-27 15:30:00,278.14,278.65,278.14,278.34,2920.0,278.14,278.65,278.14,278.34,2920.0
2020-04-27 15:35:00,278.35,278.59,278.27,278.39,2805.0,278.35,278.59,278.27,278.39,2805.0
2020-04-27 15:40:00,278.38,278.85,278.38,278.75,4400.0,278.38,278.85,278.38,278.75,4400.0
2020-04-27 15:45:00,278.73,278.81,278.02,278.73,7158.0,278.73,278.81,278.02,278.73,7158.0
2020-04-27 15:50:00,278.48,278.65,276.49,276.66,23702.0,278.48,278.65,276.49,276.66,23702.0
2020-04-27 15:55:00,276.56,276.72,275.56,275.94,40064.0,276.56,276.72,275.56,275.94,40064.0
2020-04-28 09:30:00,275.0,276.95,270.02,270.02,40804.0,275.0,276.95,270.02,270.02,40804.0
2020-04-28 09:35:00,270.31,272.41,268.03,269.79,18500.0,270.31,272.41,268.03,269.79,18500.0
2020-04-28 09:40:00,271.0,274.97,269.95,272.5,9050.0,271.0,274.97,269.95,272.5,9050.0
2020-04-28 09:45:00,271.7,273.43,271.11,271.88,14184.0,271.7,273.43,271.11,271.88,14184.0
2020-04-28 09:50:00,271.87,272.15,270.25,271.46,6995.0,271.87,272.15,270.25,271.46,6995.0
2020-04-28 09:55:00,270.04,270.41,267.65,270.25,3680.0,270.04,270.41,267.65,270.25,3680.0
2020-04-28 10:00:00,269.06,271.5,268.54,269.04,5931.0,269.06,271.5,268.54,269.04,5931.0
2020-04-28 10:05:00,269.09,269.1,268.05,269.0,3147.0,269.09,269.1,268.05,269.0,3147.0
2020-04-28 10:10:00,268.77,269.98,268.35,269.72,4441.0,268.77,269.98,268.35,269.72,4441.0
2020-04-28 10:15:00,269.83,270.25,269.18,269.63,2334.0,269.83,270.25,269.18,269.63,2334.0
2020-04-28 10:20:00,269.83,269.83,268.28,268.62,2420.0,269.83,269.83,268.28,268.62,2420.0
2020-04-28 10:25:00,268.75,268.75,268.0,268.16,2786.0,268.75,268.75,268.0,268.16,2786.0
2020-04-28 10:30:00,268.28,268.28,265.38,265.38,6576.0,268.28,268.28,265.38,265.38,6576.0
2020-04-28 10:35:00,266.0,267.08,266.0,266.16,2650.0,266.0,267.08,266.0,266.16,2650.0
2020-04-28 10:40:00,266.17,267.16,265.91,266.53,2100.0,266.17,267.16,265.91,266.53,2100.0
2020-04-28 10:45:00,266.3,266.77,265.84,266.77,4100.0,266.3,266.77,265.84,266.77,4100.0
2020-04-28 10:50:00,266.75,267.17,266.55,266.57,5042.0,266.75,267.17,266.55,266.57,5042.0
2020-04-28 10:55:00,266.76,266.76,265.39,265.39,2800.0,266.76,266.76,265.39,265.39,2800.0
2020-04-28 11:00:00,265.65,267.03,265.28,267.03,2279.0,265.65,267.03,265.28,267.03,2279.0
2020-04-28 11:05:00,266.74,266.8,266.09,266.09,2100.0,266.74,266.8,266.09,266.09,2100.0
2020-04-28 11:10:00,266.07,266.57,265.16,265.51,6338.0,266.07,266.57,265.16,265.51,6338.0
2020-04-28 11:15:00,265.71,266.76,265.21,265.21,3600.0,265.71,266.76,265.21,265.21,3600.0
2020-04-28 11:20:00,265.71,266.78,265.47,266.38,3700.0,265.71,266.78,265.47,266.38,3700.0
2020-04-28 11:25:00,265.88,267.05,265.87,266.67,1400.0,265.88,267.05,265.87,266.67,1400.0
2020-04-28 11:30:00,267.01,267.01,266.56,266.56,1040.0,267.01,267.01,266.56,266.56,1040.0
2020-04-28 11:35:00,266.25,266.74,266.1,266.52,2500.0,266.25,266.74,266.1,266.52,2500.0
2020-04-28 11:40:00,266.54,266.72,266.44,266.46,1300.0,266.54,266.72,266.44,266.46,1300.0
2020-04-28 11:45:00,266.74,266.98,266.36,266.42,3400.0,266.74,266.98,266.36,266.42,3400.0
2020-04-28 11:50:00,266.25,266.26,265.49,266.06,1300.0,266.25,266.26,265.49,266.06,1300.0
2020-04-28 11:55:00,266.0,266.18,265.45,266.05,3000.0,266.0,266.18,265.45,266.05,3000.0
2020-04-28 12:00:00,266.24,266.53,266.07,266.12,1520.0,266.24,266.53,266.07,266.12,1520.0
2020-04-28 12:05:00,265.88,266.63,265.82,266.62,1800.0,265.88,266.63,265.82,266.62,1800.0
2020-04-28 12:10:00,266.59,266.99,266.38,266.38,1951.0,266.59,266.99,266.38,266.38,1951.0
2020-04-28 12:15:00,266.28,266.5,265.4,265.94,3944.0,266.28,266.5,265.4,265.94,3944.0
2020-04-28 12:20:00,266.09,266.48,265.53,265.85,1503.0,266.09,266.48,265.53,265.85,1503.0
2020-04-28 12:25:00,265.72,266.0,265.63,265.81,2400.0,265.72,266.0,265.63,265.81,2400.0
2020-04-28 12:30:00,265.77,266.11,265.59,265.75,3254.0,265.77,266.11,265.59,265.75,3254.0
2020-04-28 12:35:00,265.87,265.87,265.55,265.55,2000.0,265.87,265.87,265.55,265.55,2000.0
2020-04-28 12:40:00,265.55,265.79,265.15,265.79,2215.0,265.55,265.79,265.15,265.79,2215.0
2020-04-28 12:45:00,265.65,265.85,265.44,265.68,1120.0,265.65,265.85,265.44,265.68,1120.0
2020-04-28 12:50:00,265.78,266.08,265.77,265.96,1100.0,265.78,266.08,265.77,265.96,1100.0
2020-04-28 12:55:00,265.56,266.0,265.47,265.76,2100.0,265.56,266.0,265.47,265.76,2100.0
2020-04-28 13:00:00,265.69,265.89,265.58,265.7,4076.0,265.69,265.89,265.58,265.7,4076.0
2020-04-28 13:05:00,265.58,265.78,265.33,265.5,5543.0,265.58,265.78,265.33,265.5,5543.0
2020-04-28 13:10:00,265.5,265.66,264.69,264.74,5643.0,265.5,265.66,264.69,264.74,5643.0
2020-04-28 13:15:00,265.08,265.28,264.74,264.84,2600.0,265.08,265.28,264.74,264.84,2600.0
2020-04-28 13:20:00,264.63,265.64,264.63,265.64,1800.0,264.63,265.64,264.63,265.64,1800.0
2020-04-28 13:25:00,265.93,266.11,265.88,266.11,1500.0,265.93,266.11,265.88,266.11,1500.0
2020-04-28 13:30:00,265.68,266.03,265.68,265.81,1700.0,265.68,266.03,265.68,265.81,1700.0
2020-04-28 13:35:00,265.56,266.14,265.24,266.14,3600.0,265.56,266.14,265.24,266.14,3600.0
2020-04-28 13:40:00,265.95,266.64,265.92,266.64,3881.0,265.95,266.64,265.92,266.64,3881.0
2020-04-28 13:45:00,266.4,266.52,266.17,266.17,3175.0,266.4,266.52,266.17,266.17,3175.0
2020-04-28 13:50:00,266.44,266.52,266.16,266.34,2000.0,266.44,266.52,266.16,266.34,2000.0
2020-04-28 13:55:00,266.21,266.46,265.98,265.98,3200.0,266.21,266.46,265.98,265.98,3200.0
2020-04-28 14:00:00,266.1,266.44,265.85,266.33,3400.0,266.1,266.44,265.85,266.33,3400.0
2020-04-28 14:05:00,266.35,266.57,266.14,266.36,2700.0,266.35,266.57,266.14,266.36,2700.0
2020-04-28 14:10:00,266.31,268.04,266.3,268.04,2900.0,266.31,268.04,266.3,268.04,2900.0
2020-04-28 14:15:00,267.69,268.09,267.66,267.8,1700.0,267.69,268.09,267.66,267.8,1700.0
2020-04-28 14:20:00,267.7,267.91,267.21,267.51,1900.0,267.7,267.91,267.21,267.51,1900.0
2020-04-28 14:25:00,267.35,267.52,267.06,267.24,2586.0,267.35,267.52,267.06,267.24,2586.0
2020-04-28 14:30:00,267.44,267.78,267.3,267.3,1200.0,267.44,267.78,267.3,267.3,1200.0
2020-04-28 14:35:00,267.32,267.35,267.03,267.09,1816.0,267.32,267.35,267.03,267.09,1816.0
2020-04-28 14:40:00,267.0,267.32,266.86,266.86,6391.0,267.0,267.32,266.86,266.86,6391.0
2020-04-28 14:45:00,266.99,267.05,266.78,267.05,1400.0,266.99,267.05,266.78,267.05,1400.0
2020-04-28 14:50:00,266.69,267.01,266.56,266.9,3500.0,266.69,267.01,266.56,266.9,3500.0
2020-04-28 14:55:00,266.94,267.0,266.82,266.89,820.0,266.94,267.0,266.82,266.89,820.0
2020-04-28 15:00:00,266.89,267.12,266.7,267.07,3863.0,266.89,267.12,266.7,267.07,3863.0
2020-04-28 15:05:00,267.13,267.25,267.0,267.25,2457.0,267.13,267.25,267.0,267.25,2457.0
2020-04-28 15:10:00,267.39,267.51,267.35,267.46,2000.0,267.39,267.51,267.35,267.46,2000.0
2020-04-28 15:15:00,267.44,267.68,267.32,267.53,2500.0,267.44,267.68,267.32,267.53,2500.0
2020-04-28 15:20:00,267.58,268.12,266.46,266.81,6601.0,267.58,268.12,266.46,266.81,6601.0
2020-04-28 15:25:00,266.78,267.16,266.71,267.03,2941.0,266.78,267.16,266.71,267.03,2941.0
2020-04-28 15:30:00,267.03,267.03,266.37,266.49,2900.0,267.03,267.03,266.37,266.49,2900.0
2020-04-28 15:35:00,266.45,266.48,265.75,266.44,4402.0,266.45,266.48,265.75,266.44,4402.0
2020-04-28 15:40:00,266.22,266.6,266.1,266.11,5007.0,266.22,266.6,266.1,266.11,5007.0
2020-04-28 15:45:00,266.21,266.21,265.17,265.29,4900.0,266.21,266.21,265.17,265.29,4900.0
2020-04-28 15:50:00,265.06,265.26,263.95,264.19,8203.0,265.06,265.26,263.95,264.19,8203.0
2020-04-28 15:55:00,264.36,264.91,263.95,264.24,27731.0,264.36,264.91,263.95,264.24,27731.0
2020-04-29 09:30:00,267.31,267.76,265.28,266.0,6740.0,267.31,267.76,265.28,266.0,6740.0
2020-04-29 09:35:00,265.04,269.1,265.04,269.1,3000.0,265.04,269.1,265.04,269.1,3000.0
2020-04-29 09:40:00,268.43,269.99,268.43,269.41,1400.0,268.43,269.99,268.43,269.41,1400.0
2020-04-29 09:45:00,269.96,271.42,269.66,271.42,2300.0,269.96,271.42,269.66,271.42,2300.0
2020-04-29 09:50:00,270.8,270.8,270.75,270.75,200.0,270.8,270.8,270.75,270.75,200.0
2020-04-29 09:55:00,271.75,271.87,270.39,271.0,2122.0,271.75,271.87,270.39,271.0,2122.0
2020-04-29 10:00:00,270.68,270.98,269.74,269.82,3734.0,270.68,270.98,269.74,269.82,3734.0
2020-04-29 10:05:00,269.9,270.38,269.61,269.63,2828.0,269.9,270.38,269.61,269.63,2828.0
2020-04-29 10:10:00,269.78,270.4,269.62,269.62,4200.0,269.78,270.4,269.62,269.62,4200.0
2020-04-29 10:15:00,269.71,270.48,269.7,270.38,4400.0,269.71,270.48,269.7,270.38,4400.0
2020-04-29 10:20:00,270.33,270.33,268.74,269.3,23983.0,270.33,270.33,268.74,269.3,23983.0
2020-04-29 10:25:00,269.3,269.68,268.95,268.98,7173.0,269.3,269.68,268.95,268.98,7173.0
2020-04-29 10:30:00,268.88,269.07,268.14,268.46,2713.0,268.88,269.07,268.14,268.46,2713.0
2020-04-29 10:35:00,268.14,268.33,267.78,267.81,2814.0,268.14,268.33,267.78,267.81,2814.0
2020-04-29 10:40:00,267.94,268.06,267.43,267.95,2901.0,267.94,268.06,267.43,267.95,2901.0
2020-04-29 10:45:00,267.69,267.87,266.99,267.47,2393.0,267.69,267.87,266.99,267.47,2393.0
2020-04-29 10:50:00,267.33,267.57,266.1,266.1,3911.0,267.33,267.57,266.1,266.1,3911.0
2020-04-29 10:55:00,266.63,266.86,265.75,266.3,3339.0,266.63,266.86,265.75,266.3,3339.0
2020-04-29 11:00:00,266.31,266.72,266.3,266.65,1300.0,266.31,266.72,266.3,266.65,1300.0
2020-04-29 11:05:00,266.9,266.97,266.3,266.89,6860.0,266.9,266.97,266.3,266.89,6860.0
2020-04-29 11:10:00,266.94,268.3,266.91,268.1,2737.0,266.94,268.3,266.91,268.1,2737.0
2020-04-29 11:15:00,267.93,267.93,267.56,267.82,1416.0,267.93,267.93,267.56,267.82,1416.0
2020-04-29 11:20:00,268.05,268.57,267.54,267.73,1600.0,268.05,268.57,267.54,267.73,1600.0
2020-04-29 11:25:00,268.03,268.24,268.03,268.24,200.0,268.03,268.24,268.03,268.24,200.0
2020-04-29 11:30:00,267.94,268.17,267.94,268.17,200.0,267.94,268.17,267.94,268.17,200.0
2020-04-29 11:35:00,268.02,268.63,268.02,268.63,604.0,268.02,268.63,268.02,268.63,604.0
2020-04-29 11:40:00,268.61,269.3,268.61,269.3,500.0,268.61,269.3,268.61,269.3,500.0
2020-04-29 11:45:00,269.49,269.49,269.27,269.27,431.0,269.49,269.49,269.27,269.27,431.0
2020-04-29 11:50:00,269.49,269.49,269.07,269.25,1900.0,269.49,269.49,269.07,269.25,1900.0
2020-04-29 11:55:00,269.44,269.59,269.42,269.43,12807.0,269.44,269.59,269.42,269.43,12807.0
2020-04-29 12:00:00,269.76,270.79,269.76,270.79,1000.0,269.76,270.79,269.76,270.79,1000.0
2020-04-29 12:05:00,270.89,271.87,270.78,271.87,2299.0,270.89,271.87,270.78,271.87,2299.0
2020-04-29 12:10:00,271.71,271.73,271.2,271.25,1404.0,271.71,271.73,271.2,271.25,1404.0
2020-04-29 12:15:00,271.38,271.45,271.05,271.19,2501.0,271.38,271.45,271.05,271.19,2501.0
2020-04-29 12:20:00,271.17,272.0,271.12,272.0,1700.0,271.17,272.0,271.12,272.0,1700.0
2020-04-29 12:25:00,272.02,272.43,271.74,272.43,2400.0,272.02,272.43,271.74,272.43,2400.0
2020-04-29 12:30:00,272.47,272.47,272.02,272.39,1456.0,272.47,272.47,272.02,272.39,1456.0
2020-04-29 12:35:00,272.4,272.56,272.23,272.35,2300.0,272.4,272.56,272.23,272.35,2300.0
2020-04-29 12:40:00,272.23,273.05,272.22,273.05,2800.0,272.23,273.05,272.22,273.05,2800.0
2020-04-29 12:45:00,272.96,273.0,272.66,273.0,3701.0,272.96,273.0,272.66,273.0,3701.0
2020-04-29 12:50:00,273.16,273.23,272.85,273.08,3937.0,273.16,273.23,272.85,273.08,3937.0
2020-04-29 12:55:00,273.0,273.02,272.6,273.01,2700.0,273.0,273.02,272.6,273.01,2700.0
2020-04-29 13:00:00,272.93,273.1,272.54,273.04,2500.0,272.93,273.1,272.54,273.04,2500.0
2020-04-29 13:05:00,273.06,273.32,272.64,273.31,6054.0,273.06,273.32,272.64,273.31,6054.0
2020-04-29 13:10:00,273.26,273.27,271.99,272.1,2930.0,273.26,273.27,271.99,272.1,2930.0
2020-04-29 13:15:00,272.1,272.43,272.1,272.3,1403.0,272.1,272.43,272.1,272.3,1403.0
2020-04-29 13:20:00,272.38,272.56,272.21,272.45,1800.0,272.38,272.56,272.21,272.45,1800.0
2020-04-29 13:25:00,272.59,272.88,272.0,272.07,4600.0,272.59,272.88,272.0,272.07,4600.0
2020-04-29 13:30:00,272.07,272.13,271.66,271.66,2109.0,272.07,272.13,271.66,271.66,2109.0
2020-04-29 13:35:00,271.12,271.72,271.11,271.72,3414.0,271.12,271.72,271.11,271.72,3414.0
2020-04-29 13:40:00,271.85,271.85,271.31,271.31,3422.0,271.85,271.85,271.31,271.31,3422.0
2020-04-29 13:45:00,271.17,271.54,271.17,271.38,2754.0,271.17,271.54,271.17,271.38,2754.0
2020-04-29 13:50:00,271.3,271.3,270.71,271.16,2000.0,271.3,271.3,270.71,271.16,2000.0
2020-04-29 13:55:00,271.42,271.74,271.07,271.07,2700.0,271.42,271.74,271.07,271.07,2700.0
2020-04-29 14:00:00,271.2,271.94,270.41,270.81,5312.0,271.2,271.94,270.41,270.81,5312.0
2020-04-29 14:05:00,270.8,270.99,270.12,270.14,3963.0,270.8,270.99,270.12,270.14,3963.0
2020-04-29 14:10:00,270.3,270.48,269.62,270.45,4935.0,270.3,270.48,269.62,270.45,4935.0
2020-04-29 14:15:00,270.6,270.71,270.29,270.66,5051.0,270.6,270.71,270.29,270.66,5051.0
2020-04-29 14:20:00,270.8,271.18,270.21,270.22,3310.0,270.8,271.18,270.21,270.22,3310.0
2020-04-29 14:25:00,270.48,270.9,270.01,270.01,3344.0,270.48,270.9,270.01,270.01,3344.0
2020-04-29 14:30:00,270.13,270.37,269.28,270.22,3767.0,270.13,270.37,269.28,270.22,3767.0
2020-04-29 14:35:00,270.2,270.95,269.71,270.76,4724.0,270.2,270.95,269.71,270.76,4724.0
2020-04-29 14:40:00,270.81,271.57,270.75,271.35,2500.0,270.81,271.57,270.75,271.35,2500.0
2020-04-29 14:45:00,271.15,271.82,270.99,271.73,3000.0,271.15,271.82,270.99,271.73,3000.0
2020-04-29 14:50:00,271.45,272.11,271.19,271.46,3600.0,271.45,272.11,271.19,271.46,3600.0
2020-04-29 14:55:00,271.47,272.91,271.47,272.52,12955.0,271.47,272.91,271.47,272.52,12955.0
2020-04-29 15:00:00,272.31,272.31,272.02,272.02,2600.0,272.31,272.31,272.02,272.02,2600.0
2020-04-29 15:05:00,272.02,272.68,271.87,272.48,5600.0,272.02,272.68,271.87,272.48,5600.0
2020-04-29 15:10:00,272.59,273.36,272.58,273.02,4430.0,272.59,273.36,272.58,273.02,4430.0
2020-04-29 15:15:00,273.0,273.73,272.91,273.18,9200.0,273.0,273.73,272.91,273.18,9200.0
2020-04-29 15:20:00,273.37,273.89,273.37,273.86,3276.0,273.37,273.89,273.37,273.86,3276.0
2020-04-29 15:25:00,273.95,274.06,273.18,273.6,4982.0,273.95,274.06,273.18,273.6,4982.0
2020-04-29 15:30:00,273.6,274.67,273.51,273.99,7900.0,273.6,274.67,273.51,273.99,7900.0
2020-04-29 15:35:00,274.22,274.22,273.53,273.86,11460.0,274.22,274.22,273.53,273.86,11460.0
2020-04-29 15:40:00,273.83,274.38,273.72,274.13,6790.0,273.83,274.38,273.72,274.13,6790.0
2020-04-29 15:45:00,274.12,274.28,273.78,273.78,14377.0,274.12,274.28,273.78,273.78,14377.0
2020-04-29 15:50:00,273.78,273.78,272.35,272.64,29091.0,273.78,273.78,272.35,272.64,29091.0
2020-04-29 15:55:00,272.64,273.64,272.47,273.24,34354.0,272.64,273.64,272.47,273.24,34354.0
2020-04-30 09:30:00,276.98,289.0,273.1,288.1,30519.0,276.98,289.0,273.1,288.1,30519.0
2020-04-30 09:35:00,287.55,287.71,280.87,281.4,11285.0,287.55,287.71,280.87,281.4,11285.0
2020-04-30 09:40:00,281.32,281.61,274.02,276.78,18102.0,281.32,281.61,274.02,276.78,18102.0
2020-04-30 09:45:00,276.03,276.03,272.74,273.58,4901.0,276.03,276.03,272.74,273.58,4901.0
2020-04-30 09:50:00,274.17,278.78,274.16,278.05,3200.0,274.17,278.78,274.16,278.05,3200.0
2020-04-30 09:55:00,279.0,282.99,278.05,282.54,6444.0,279.0,282.99,278.05,282.54,6444.0
2020-04-30 10:00:00,280.75,282.73,278.11,278.11,7066.0,280.75,282.73,278.11,278.11,7066.0
2020-04-30 10:05:00,279.44,282.0,279.12,281.5,1022.0,279.44,282.0,279.12,281.5,1022.0
2020-04-30 10:10:00,280.34,282.5,280.34,282.29,4597.0,280.34,282.5,280.34,282.29,4597.0
2020-04-30 10:15:00,281.57,287.21,281.54,287.19,10596.0,281.57,287.21,281.54,287.19,10596.0
2020-04-30 10:20:00,286.92,287.06,283.55,283.55,4556.0,286.92,287.06,283.55,283.55,4556.0
2020-04-30 10:25:00,282.66,286.05,282.01,286.05,9085.0,282.66,286.05,282.01,286.05,9085.0
2020-04-30 10:30:00,285.54,285.54,283.47,283.47,3710.0,285.54,285.54,283.47,283.47,3710.0
2020-04-30 10:35:00,282.4,283.39,281.65,281.65,1000.0,282.4,283.39,281.65,281.65,1000.0
2020-04-30 10:40:00,281.66,284.22,281.66,282.98,4769.0,281.66,284.22,281.66,282.98,4769.0
2020-04-30 10:45:00,282.98,285.08,282.96,283.25,3095.0,282.98,285.08,282.96,283.25,3095.0
2020-04-30 10:50:00,283.66,284.18,283.66,283.91,2300.0,283.66,284.18,283.66,283.91,2300.0
2020-04-30 10:55:00,283.48,284.67,282.66,282.66,2444.0,283.48,284.67,282.66,282.66,2444.0
2020-04-30 11:00:00,282.85,284.15,282.4,283.62,8348.0,282.85,284.15,282.4,283.62,8348.0
2020-04-30 11:05:00,283.0,283.43,282.13,283.43,9062.0,283.0,283.43,282.13,283.43,9062.0
2020-04-30 11:10:00,283.15,283.9,282.59,282.75,11568.0,283.15,283.9,282.59,282.75,11568.0
2020-04-30 11:15:00,282.95,283.51,282.19,282.57,6900.0,282.95,283.51,282.19,282.57,6900.0
2020-04-30 11:20:00,282.57,282.83,281.08,281.1,3500.0,282.57,282.83,281.08,281.1,3500.0
2020-04-30 11:25:00,281.11,281.39,280.32,280.46,1600.0,281.11,281.39,280.32,280.46,1600.0
2020-04-30 11:30:00,280.26,281.29,280.0,280.94,6082.0,280.26,281.29,280.0,280.94,6082.0
2020-04-30 11:35:00,280.96,281.8,280.34,280.56,8662.0,280.96,281.8,280.34,280.56,8662.0
2020-04-30 11:40:00,280.08,281.39,280.07,280.51,6173.0,280.08,281.39,280.07,280.51,6173.0
2020-04-30 11:45:00,280.31,280.31,279.38,279.95,5066.0,280.31,280.31,279.38,279.95,5066.0
2020-04-30 11:50:00,279.94,280.57,279.26,279.76,5052.0,279.94,280.57,279.26,279.76,5052.0
2020-04-30 11:55:00,279.28,279.46,278.61,278.74,900.0,279.28,279.46,278.61,278.74,900.0
2020-04-30 12:00:00,278.6,278.8,276.61,277.06,9147.0,278.6,278.8,276.61,277.06,9147.0
2020-04-30 12:05:00,277.36,277.67,276.98,277.07,3400.0,277.36,277.67,276.98,277.07,3400.0
2020-04-30 12:10:00,276.26,278.02,275.92,278.02,4915.0,276.26,278.02,275.92,278.02,4915.0
2020-04-30 12:15:00,277.21,278.18,277.11,277.88,5550.0,277.21,278.18,277.11,277.88,5550.0
2020-04-30 12:20:00,277.88,278.19,276.93,277.7,4605.0,277.88,278.19,276.93,277.7,4605.0
2020-04-30 12:25:00,277.7,278.93,277.68,278.44,1731.0,277.7,278.93,277.68,278.44,1731.0
2020-04-30 12:30:00,278.23,278.4,278.0,278.25,1700.0,278.23,278.4,278.0,278.25,1700.0
2020-04-30 12:35:00,278.23,279.03,278.23,278.33,1300.0,278.23,279.03,278.23,278.33,1300.0
2020-04-30 12:40:00,278.37,278.52,278.23,278.36,900.0,278.37,278.52,278.23,278.36,900.0
2020-04-30 12:45:00,278.08,278.25,277.75,277.75,1300.0,278.08,278.25,277.75,277.75,1300.0
2020-04-30 12:50:00,277.98,277.98,277.04,277.06,5674.0,277.98,277.98,277.04,277.06,5674.0
2020-04-30 12:55:00,277.33,277.74,277.27,277.27,1600.0,277.33,277.74,277.27,277.27,1600.0
2020-04-30 13:00:00,277.28,277.47,276.97,277.19,3800.0,277.28,277.47,276.97,277.19,3800.0
2020-04-30 13:05:00,277.42,278.0,277.1,277.89,5802.0,277.42,278.0,277.1,277.89,5802.0
2020-04-30 13:10:00,278.19,279.23,278.19,278.93,1674.0,278.19,279.23,278.19,278.93,1674.0
2020-04-30 13:15:00,279.15,279.49,278.94,278.94,4200.0,279.15,279.49,278.94,278.94,4200.0
2020-04-30 13:20:00,279.13,279.36,278.1,278.1,2100.0,279.13,279.36,278.1,278.1,2100.0
2020-04-30 13:25:00,278.36,278.65,278.12,278.33,2600.0,278.36,278.65,278.12,278.33,2600.0
2020-04-30 13:30:00,278.29,279.12,278.28,278.39,2740.0,278.29,279.12,278.28,278.39,2740.0
2020-04-30 13:35:00,278.68,278.89,277.46,277.46,3451.0,278.68,278.89,277.46,277.46,3451.0
2020-04-30 13:40:00,277.36,278.37,276.88,278.37,2100.0,277.36,278.37,276.88,278.37,2100.0
2020-04-30 13:45:00,278.41,278.62,278.04,278.28,522.0,278.41,278.62,278.04,278.28,522.0
2020-04-30 13:50:00,277.96,278.01,276.68,277.83,3700.0,277.96,278.01,276.68,277.83,3700.0
2020-04-30 13:55:00,277.88,278.58,277.88,278.58,1951.0,277.88,278.58,277.88,278.58,1951.0
2020-04-30 14:00:00,278.29,279.0,277.97,278.68,5400.0,278.29,279.0,277.97,278.68,5400.0
2020-04-30 14:05:00,278.66,279.37,278.41,278.41,4400.0,278.66,279.37,278.41,278.41,4400.0
2020-04-30 14:10:00,278.17,279.26,278.11,278.78,4580.0,278.17,279.26,278.11,278.78,4580.0
2020-04-30 14:15:00,278.62,278.82,277.61,278.74,3212.0,278.62,278.82,277.61,278.74,3212.0
2020-04-30 14:20:00,278.71,279.96,278.7,279.32,3500.0,278.71,279.96,278.7,279.32,3500.0
2020-04-30 14:25:00,278.99,280.25,278.92,280.25,3700.0,278.99,280.25,278.92,280.25,3700.0
2020-04-30 14:30:00,280.16,280.9,280.14,280.15,3651.0,280.16,280.9,280.14,280.15,3651.0
2020-04-30 14:35:00,280.31,280.33,278.76,279.22,1832.0,280.31,280.33,278.76,279.22,1832.0
2020-04-30 14:40:00,279.15,279.15,278.62,278.93,1495.0,279.15,279.15,278.62,278.93,1495.0
2020-04-30 14:45:00,278.91,279.23,278.78,278.9,2500.0,278.91,279.23,278.78,278.9,2500.0
2020-04-30 14:50:00,279.0,279.0,278.51,278.9,2613.0,279.0,279.0,278.51,278.9,2613.0
2020-04-30 14:55:00,278.9,279.09,278.57,278.88,3679.0,278.9,279.09,278.57,278.88,3679.0
2020-04-30 15:00:00,278.78,279.32,278.7,278.91,4431.0,278.78,279.32,278.7,278.91,4431.0
2020-04-30 15:05:00,279.29,279.72,279.29,279.53,1800.0,279.29,279.72,279.29,279.53,1800.0
2020-04-30 15:10:00,279.52,279.94,279.33,279.86,3843.0,279.52,279.94,279.33,279.86,3843.0
2020-04-30 15:15:00,279.86,281.09,279.86,281.0,3500.0,279.86,281.09,279.86,281.0,3500.0
2020-04-30 15:20:00,280.88,281.48,280.88,281.09,5300.0,280.88,281.48,280.88,281.09,5300.0
2020-04-30 15:25:00,281.08,281.18,280.45,280.99,4800.0,281.08,281.18,280.45,280.99,4800.0
2020-04-30 15:30:00,281.09,281.5,280.54,280.54,7784.0,281.09,281.5,280.54,280.54,7784.0
2020-04-30 15:35:00,280.26,280.7,279.99,280.51,4200.0,280.26,280.7,279.99,280.51,4200.0
2020-04-30 15:40:00,280.66,280.66,279.58,279.84,5248.0,280.66,280.66,279.58,279.84,5248.0
2020-04-30 15:45:00,279.95,280.65,279.28,279.44,9147.0,279.95,280.65,279.28,279.44,9147.0
2020-04-30 15:50:00,279.27,279.38,277.64,277.82,27271.0,279.27,279.38,277.64,277.82,27271.0
2020-04-30 15:55:00,277.68,278.0,276.57,277.17,47416.0,277.68,278.0,276.57,277.17,47416.0
2020-05-01 09:30:00,277.51,278.94,274.12,274.88,13222.0,277.51,278.94,274.12,274.88,13222.0
2020-05-01 09:35:00,274.87,274.87,269.84,271.1,9176.0,274.87,274.87,269.84,271.1,9176.0
2020-05-01 09:40:00,270.17,270.97,269.44,270.65,6303.0,270.17,270.97,269.44,270.65,6303.0
2020-05-01 09:45:00,270.21,271.28,269.33,270.24,5324.0,270.21,271.28,269.33,270.24,5324.0
2020-05-01 09:50:00,270.8,271.56,269.54,271.56,4862.0,270.8,271.56,269.54,271.56,4862.0
2020-05-01 09:55:00,271.33,273.4,271.25,273.4,2318.0,271.33,273.4,271.25,273.4,2318.0
2020-05-01 10:00:00,273.14,273.14,272.36,272.76,1420.0,273.14,273.14,272.36,272.76,1420.0
2020-05-01 10:05:00,273.43,273.93,272.73,272.74,2834.0,273.43,273.93,272.73,272.74,2834.0
2020-05-01 10:10:00,272.23,272.23,271.54,271.6,1300.0,272.23,272.23,271.54,271.6,1300.0
2020-05-01 10:15:00,271.68,272.16,271.61,271.91,7287.0,271.68,272.16,271.61,271.91,7287.0
2020-05-01 10:20:00,271.68,272.36,271.68,272.01,6825.0,271.68,272.36,271.68,272.01,6825.0
2020-05-01 10:25:00,272.03,272.51,272.02,272.51,2770.0,272.03,272.51,272.02,272.51,2770.0
2020-05-01 10:30:00,272.64,272.78,271.77,272.74,1900.0,272.64,272.78,271.77,272.74,1900.0
2020-05-01 10:35:00,273.02,274.0,272.87,272.88,2600.0,273.02,274.0,272.87,272.88,2600.0
2020-05-01 10:40:00,272.87,273.15,272.36,272.86,1600.0,272.87,273.15,272.36,272.86,1600.0
2020-05-01 10:45:00,272.86,274.6,272.85,274.6,1600.0,272.86,274.6,272.85,274.6,1600.0
2020-05-01 10:50:00,274.46,274.47,273.45,273.45,800.0,274.46,274.47,273.45,273.45,800.0
2020-05-01 10:55:00,273.91,275.07,273.71,274.77,2125.0,273.91,275.07,273.71,274.77,2125.0
2020-05-01 11:00:00,274.5,274.77,274.2,274.5,900.0,274.5,274.77,274.2,274.5,900.0
2020-05-01 11:05:00,274.18,274.44,273.2,273.62,2200.0,274.18,274.44,273.2,273.62,2200.0
2020-05-01 11:10:00,274.01,274.27,274.01,274.27,400.0,274.01,274.27,274.01,274.27,400.0
2020-05-01 11:15:00,273.54,274.13,273.1,273.13,1200.0,273.54,274.13,273.1,273.13,1200.0
2020-05-01 11:20:00,273.51,273.58,272.83,273.21,6803.0,273.51,273.58,272.83,273.21,6803.0
2020-05-01 11:25:00,273.35,273.53,272.69,272.8,4902.0,273.35,273.53,272.69,272.8,4902.0
2020-05-01 11:30:00,272.5,272.78,272.14,272.35,6497.0,272.5,272.78,272.14,272.35,6497.0
2020-05-01 11:35:00,272.4,272.62,272.24,272.27,700.0,272.4,272.62,272.24,272.27,700.0
2020-05-01 11:40:00,272.19,272.2,271.68,271.73,3465.0,272.19,272.2,271.68,271.73,3465.0
2020-05-01 11:45:00,271.68,271.84,270.29,270.56,1900.0,271.68,271.84,270.29,270.56,1900.0
2020-05-01 11:50:00,270.46,270.61,270.21,270.55,4411.0,270.46,270.61,270.21,270.55,4411.0
2020-05-01 11:55:00,270.83,271.03,270.58,270.58,1300.0,270.83,271.03,270.58,270.58,1300.0
2020-05-01 12:00:00,270.31,270.57,269.4,269.41,3456.0,270.31,270.57,269.4,269.41,3456.0
2020-05-01 12:05:00,269.4,269.88,269.4,269.75,700.0,269.4,269.88,269.4,269.75,700.0
2020-05-01 12:10:00,270.29,270.36,270.02,270.17,1510.0,270.29,270.36,270.02,270.17,1510.0
2020-05-01 12:15:00,270.22,270.22,269.51,270.07,6207.0,270.22,270.22,269.51,270.07,6207.0
2020-05-01 12:20:00,270.37,270.37,270.23,270.24,435.0,270.37,270.37,270.23,270.24,435.0
2020-05-01 12:25:00,270.19,270.19,270.18,270.18,200.0,270.19,270.19,270.18,270.18,200.0
2020-05-01 12:30:00,270.01,270.09,269.45,270.09,4751.0,270.01,270.09,269.45,270.09,4751.0
2020-05-01 12:35:00,270.26,270.34,270.26,270.34,200.0,270.26,270.34,270.26,270.34,200.0
2020-05-01 12:40:00,270.14,270.2,269.74,270.08,3600.0,270.14,270.2,269.74,270.08,3600.0
2020-05-01 12:45:00,270.35,270.76,270.15,270.46,1128.0,270.35,270.76,270.15,270.46,1128.0
2020-05-01 12:50:00,270.6,270.6,270.59,270.6,100.0,270.6,270.6,270.59,270.6,100.0
2020-05-01 12:55:00,270.65,270.97,270.29,270.97,2490.0,270.65,270.97,270.29,270.97,2490.0
2020-05-01 13:00:00,270.9,271.05,270.64,271.05,600.0,270.9,271.05,270.64,271.05,600.0
2020-05-01 13:05:00,270.91,270.94,270.91,270.92,300.0,270.91,270.94,270.91,270.92,300.0
2020-05-01 13:10:00,270.9,271.07,270.72,270.92,2000.0,270.9,271.07,270.72,270.92,2000.0
2020-05-01 13:15:00,270.92,271.07,270.12,270.13,2200.0,270.92,271.07,270.12,270.13,2200.0
2020-05-01 13:20:00,270.07,270.5,269.99,270.43,3866.0,270.07,270.5,269.99,270.43,3866.0
2020-05-01 13:25:00,270.37,271.05,270.37,271.05,1000.0,270.37,271.05,270.37,271.05,1000.0
2020-05-01 13:30:00,270.89,270.89,270.37,270.51,1641.0,270.89,270.89,270.37,270.51,1641.0
2020-05-01 13:35:00,270.0,270.73,270.0,270.29,2200.0,270.0,270.73,270.0,270.29,2200.0
2020-05-01 13:40:00,270.16,270.41,270.01,270.31,1000.0,270.16,270.41,270.01,270.31,1000.0
2020-05-01 13:45:00,270.31,270.32,270.0,270.16,2500.0,270.31,270.32,270.0,270.16,2500.0
2020-05-01 13:50:00,270.3,270.31,269.85,270.31,1987.0,270.3,270.31,269.85,270.31,1987.0
2020-05-01 13:55:00,270.32,270.86,270.21,270.86,1300.0,270.32,270.86,270.21,270.86,1300.0
2020-05-01 14:00:00,270.55,270.55,270.13,270.5,700.0,270.55,270.55,270.13,270.5,700.0
2020-05-01 14:05:00,270.65,271.02,270.32,270.88,4000.0,270.65,271.02,270.32,270.88,4000.0
2020-05-01 14:10:00,270.98,271.23,270.83,271.23,3500.0,270.98,271.23,270.83,271.23,3500.0
2020-05-01 14:15:00,271.19,271.37,271.09,271.21,700.0,271.19,271.37,271.09,271.21,700.0
2020-05-01 14:20:00,271.28,272.02,271.27,272.02,2700.0,271.28,272.02,271.27,272.02,2700.0
2020-05-01 14:25:00,271.79,271.79,271.07,271.16,2586.0,271.79,271.79,271.07,271.16,2586.0
2020-05-01 14:30:00,271.14,271.14,270.69,270.8,3855.0,271.14,271.14,270.69,270.8,3855.0
2020-05-01 14:35:00,270.93,271.14,270.77,271.14,1600.0,270.93,271.14,270.77,271.14,1600.0
2020-05-01 14:40:00,271.18,271.53,270.72,270.73,6191.0,271.18,271.53,270.72,270.73,6191.0
2020-05-01 14:45:00,270.5,270.72,270.01,270.43,2400.0,270.5,270.72,270.01,270.43,2400.0
2020-05-01 14:50:00,270.34,270.34,269.72,269.99,3000.0,270.34,270.34,269.72,269.99,3000.0
2020-05-01 14:55:00,270.07,270.22,269.64,269.69,2738.0,270.07,270.22,269.64,269.69,2738.0
2020-05-01 15:00:00,269.58,269.68,269.0,269.24,3700.0,269.58,269.68,269.0,269.24,3700.0
2020-05-01 15:05:00,269.48,269.63,269.46,269.52,700.0,269.48,269.63,269.46,269.52,700.0
2020-05-01 15:10:00,269.61,269.95,269.49,269.95,3200.0,269.61,269.95,269.49,269.95,3200.0
2020-05-01 15:15:00,269.83,269.98,269.62,269.69,2100.0,269.83,269.98,269.62,269.69,2100.0
2020-05-01 15:20:00,269.67,269.72,269.31,269.71,4526.0,269.67,269.72,269.31,269.71,4526.0
2020-05-01 15:25:00,269.72,270.03,269.66,270.02,900.0,269.72,270.03,269.66,270.02,900.0
2020-05-01 15:30:00,269.87,269.87,268.57,268.57,4310.0,269.87,269.87,268.57,268.57,4310.0
2020-05-01 15:35:00,268.8,269.68,268.69,269.49,4300.0,268.8,269.68,268.69,269.49,4300.0
2020-05-01 15:40:00,269.42,270.14,269.37,270.11,4474.0,269.42,270.14,269.37,270.11,4474.0
2020-05-01 15:45:00,270.31,270.95,270.0,270.54,6050.0,270.31,270.95,270.0,270.54,6050.0
2020-05-01 15:50:00,270.35,271.14,269.44,270.23,14692.0,270.35,271.14,269.44,270.23,14692.0
2020-05-01 15:55:00,270.08,271.09,270.02,271.09,22085.0,270.08,271.09,270.02,271.09,22085.0
2020-05-04 09:30:00,269.11,269.14,267.12,268.65,8877.0,269.11,269.14,267.12,268.65,8877.0
2020-05-04 09:35:00,268.27,268.27,266.0,267.04,4666.0,268.27,268.27,266.0,267.04,4666.0
2020-05-04 09:40:00,266.66,267.69,266.65,266.89,1520.0,266.66,267.69,266.65,266.89,1520.0
2020-05-04 09:45:00,267.61,268.25,267.49,267.85,4310.0,267.61,268.25,267.49,267.85,4310.0
2020-05-04 09:50:00,268.37,268.5,268.37,268.5,555.0,268.37,268.5,268.37,268.5,555.0
2020-05-04 09:55:00,269.66,269.66,268.36,269.34,4508.0,269.66,269.66,268.36,269.34,4508.0
2020-05-04 10:00:00,268.58,270.6,268.58,270.6,2163.0,268.58,270.6,268.58,270.6,2163.0
2020-05-04 10:05:00,270.08,270.08,269.31,269.31,600.0,270.08,270.08,269.31,269.31,600.0
2020-05-04 10:10:00,269.0,269.89,268.81,269.0,1550.0,269.0,269.89,268.81,269.0,1550.0
2020-05-04 10:15:00,269.46,269.63,269.37,269.39,680.0,269.46,269.63,269.37,269.39,680.0
2020-05-04 10:20:00,269.11,269.11,268.47,268.78,2801.0,269.11,269.11,268.47,268.78,2801.0
2020-05-04 10:25:00,269.09,270.28,269.09,269.85,1700.0,269.09,270.28,269.09,269.85,1700.0
2020-05-04 10:30:00,269.82,269.9,269.0,269.0,7574.0,269.82,269.9,269.0,269.0,7574.0
2020-05-04 10:35:00,269.04,269.32,268.75,268.78,5195.0,269.04,269.32,268.75,268.78,5195.0
2020-05-04 10:40:00,268.63,270.19,268.55,269.95,4700.0,268.63,270.19,268.55,269.95,4700.0
2020-05-04 10:45:00,270.09,270.25,269.89,270.25,900.0,270.09,270.25,269.89,270.25,900.0
2020-05-04 10:50:00,270.09,270.16,267.71,268.17,19942.0,270.09,270.16,267.71,268.17,19942.0
2020-05-04 10:55:00,268.36,268.64,267.94,267.94,800.0,268.36,268.64,267.94,267.94,800.0
2020-05-04 11:00:00,268.17,268.83,268.17,268.61,1200.0,268.17,268.83,268.17,268.61,1200.0
2020-05-04 11:05:00,268.68,269.74,268.68,269.57,3495.0,268.68,269.74,268.68,269.57,3495.0
2020-05-04 11:10:00,269.89,269.93,269.61,269.61,1000.0,269.89,269.93,269.61,269.61,1000.0
2020-05-04 11:15:00,269.73,270.82,269.53,270.75,1800.0,269.73,270.82,269.53,270.75,1800.0
2020-05-04 11:20:00,270.53,270.88,270.31,270.87,2298.0,270.53,270.88,270.31,270.87,2298.0
2020-05-04 11:25:00,271.06,271.06,270.44,270.82,1500.0,271.06,271.06,270.44,270.82,1500.0
2020-05-04 11:30:00,270.9,270.9,270.05,270.07,3528.0,270.9,270.9,270.05,270.07,3528.0
2020-05-04 11:35:00,270.87,270.87,270.87,270.87,186.0,270.87,270.87,270.87,270.87,186.0
2020-05-04 11:40:00,270.78,270.78,270.46,270.46,400.0,270.78,270.78,270.46,270.46,400.0
2020-05-04 11:45:00,270.48,270.7,270.33,270.57,1200.0,270.48,270.7,270.33,270.57,1200.0
2020-05-04 11:50:00,271.0,271.01,270.79,270.8,1013.0,271.0,271.01,270.79,270.8,1013.0
2020-05-04 11:55:00,270.73,270.96,270.19,270.19,1571.0,270.73,270.96,270.19,270.19,1571.0
2020-05-04 12:00:00,270.42,270.84,270.27,270.27,1096.0,270.42,270.84,270.27,270.27,1096.0
2020-05-04 12:05:00,270.46,270.51,270.24,270.51,1000.0,270.46,270.51,270.24,270.51,1000.0
2020-05-04 12:10:00,270.71,270.71,270.29,270.29,700.0,270.71,270.71,270.29,270.29,700.0
2020-05-04 12:15:00,270.19,270.63,270.19,270.44,1599.0,270.19,270.63,270.19,270.44,1599.0
2020-05-04 12:20:00,270.62,271.31,270.46,271.23,3717.0,270.62,271.31,270.46,271.23,3717.0
2020-05-04 12:25:00,271.31,271.38,270.75,270.77,2273.0,271.31,271.38,270.75,270.77,2273.0
2020-05-04 12:30:00,270.88,271.38,270.46,270.46,4300.0,270.88,271.38,270.46,270.46,4300.0
2020-05-04 12:35:00,270.51,270.52,270.04,270.47,1600.0,270.51,270.52,270.04,270.47,1600.0
2020-05-04 12:40:00,270.47,270.47,270.3,270.41,600.0,270.47,270.47,270.3,270.41,600.0
2020-05-04 12:45:00,270.3,270.61,270.25,270.36,2838.0,270.3,270.61,270.25,270.36,2838.0
2020-05-04 12:50:00,270.37,270.67,270.31,270.31,2223.0,270.37,270.67,270.31,270.31,2223.0
2020-05-04 12:55:00,270.36,270.51,270.18,270.44,1800.0,270.36,270.51,270.18,270.44,1800.0
2020-05-04 13:00:00,270.5,270.99,270.4,270.84,2573.0,270.5,270.99,270.4,270.84,2573.0
2020-05-04 13:05:00,270.99,271.11,270.9,271.09,2100.0,270.99,271.11,270.9,271.09,2100.0
2020-05-04 13:10:00,270.89,271.04,270.29,270.78,1550.0,270.89,271.04,270.29,270.78,1550.0
2020-05-04 13:15:00,270.31,270.71,269.61,270.26,4206.0,270.31,270.71,269.61,270.26,4206.0
2020-05-04 13:20:00,270.42,270.47,270.1,270.43,800.0,270.42,270.47,270.1,270.43,800.0
2020-05-04 13:25:00,270.28,270.47,270.2,270.29,1900.0,270.28,270.47,270.2,270.29,1900.0
2020-05-04 13:30:00,270.1,270.57,270.1,270.56,3000.0,270.1,270.57,270.1,270.56,3000.0
2020-05-04 13:35:00,270.35,270.53,270.31,270.33,7114.0,270.35,270.53,270.31,270.33,7114.0
2020-05-04 13:40:00,270.52,270.61,270.37,270.53,1900.0,270.52,270.61,270.37,270.53,1900.0
2020-05-04 13:45:00,270.48,270.48,270.27,270.45,500.0,270.48,270.48,270.27,270.45,500.0
2020-05-04 13:50:00,270.47,270.96,270.47,270.96,2565.0,270.47,270.96,270.47,270.96,2565.0
2020-05-04 13:55:00,270.94,271.79,270.94,271.79,2200.0,270.94,271.79,270.94,271.79,2200.0
2020-05-04 14:00:00,271.81,271.92,271.79,271.82,1100.0,271.81,271.92,271.79,271.82,1100.0
2020-05-04 14:05:00,271.74,271.77,271.44,271.49,1609.0,271.74,271.77,271.44,271.49,1609.0
2020-05-04 14:10:00,271.5,271.67,271.28,271.28,1600.0,271.5,271.67,271.28,271.28,1600.0
2020-05-04 14:15:00,271.28,271.55,271.16,271.37,2336.0,271.28,271.55,271.16,271.37,2336.0
2020-05-04 14:20:00,271.44,271.83,271.21,271.83,1680.0,271.44,271.83,271.21,271.83,1680.0
2020-05-04 14:25:00,271.68,271.81,271.35,271.76,2969.0,271.68,271.81,271.35,271.76,2969.0
2020-05-04 14:30:00,271.66,271.71,271.4,271.55,1400.0,271.66,271.71,271.4,271.55,1400.0
2020-05-04 14:35:00,271.36,271.57,271.24,271.53,2379.0,271.36,271.57,271.24,271.53,2379.0
2020-05-04 14:40:00,271.32,271.68,271.27,271.68,1300.0,271.32,271.68,271.27,271.68,1300.0
2020-05-04 14:45:00,271.5,273.48,271.49,273.47,5400.0,271.5,273.48,271.49,273.47,5400.0
2020-05-04 14:50:00,273.51,274.03,273.36,273.92,5990.0,273.51,274.03,273.36,273.92,5990.0
2020-05-04 14:55:00,274.17,274.72,273.9,274.57,3400.0,274.17,274.72,273.9,274.57,3400.0
2020-05-04 15:00:00,274.55,274.55,273.76,273.99,2194.0,274.55,274.55,273.76,273.99,2194.0
2020-05-04 15:05:00,274.04,274.04,272.92,273.24,1500.0,274.04,274.04,272.92,273.24,1500.0
2020-05-04 15:10:00,273.37,273.7,273.08,273.23,1800.0,273.37,273.7,273.08,273.23,1800.0
2020-05-04 15:15:00,273.16,273.53,273.08,273.52,1700.0,273.16,273.53,273.08,273.52,1700.0
2020-05-04 15:20:00,273.53,273.65,273.44,273.44,1436.0,273.53,273.65,273.44,273.44,1436.0
2020-05-04 15:25:00,273.34,274.36,273.32,274.09,2793.0,273.34,274.36,273.32,274.09,2793.0
2020-05-04 15:30:00,274.05,274.32,273.95,274.32,2525.0,274.05,274.32,273.95,274.32,2525.0
2020-05-04 15:35:00,273.99,274.16,273.66,273.99,2719.0,273.99,274.16,273.66,273.99,2719.0
2020-05-04 15:40:00,274.03,274.9,274.03,274.33,2800.0,274.03,274.9,274.03,274.33,2800.0
2020-05-04 15:45:00,274.52,274.53,274.17,274.36,5587.0,274.52,274.53,274.17,274.36,5587.0
2020-05-04 15:50:00,274.34,274.34,272.79,272.79,13850.0,274.34,274.34,272.79,272.79,13850.0
2020-05-04 15:55:00,272.95,273.78,272.8,273.33,12133.0,272.95,273.78,272.8,273.33,12133.0
2020-05-05 09:30:00,272.91,274.46,271.01,273.82,13346.0,272.91,274.46,271.01,273.82,13346.0
2020-05-05 09:35:00,274.17,275.33,273.77,274.58,5865.0,274.17,275.33,273.77,274.58,5865.0
2020-05-05 09:40:00,274.33,276.0,274.33,275.68,2304.0,274.33,276.0,274.33,275.68,2304.0
2020-05-05 09:45:00,275.61,275.68,274.67,275.68,5835.0,275.61,275.68,274.67,275.68,5835.0
2020-05-05 09:50:00,275.29,275.5,274.37,275.34,5683.0,275.29,275.5,274.37,275.34,5683.0
2020-05-05 09:55:00,275.63,276.35,275.63,275.97,1316.0,275.63,276.35,275.63,275.97,1316.0
2020-05-05 10:00:00,276.49,276.51,275.08,275.19,2339.0,276.49,276.51,275.08,275.19,2339.0
2020-05-05 10:05:00,275.14,275.2,274.63,274.96,3200.0,275.14,275.2,274.63,274.96,3200.0
2020-05-05 10:10:00,275.19,275.6,274.85,275.22,2400.0,275.19,275.6,274.85,275.22,2400.0
2020-05-05 10:15:00,275.51,276.49,275.51,276.07,1807.0,275.51,276.49,275.51,276.07,1807.0
2020-05-05 10:20:00,276.1,276.62,275.81,276.58,4156.0,276.1,276.62,275.81,276.58,4156.0
2020-05-05 10:25:00,276.56,277.06,275.8,275.8,1700.0,276.56,277.06,275.8,275.8,1700.0
2020-05-05 10:30:00,275.5,276.01,275.5,275.78,1743.0,275.5,276.01,275.5,275.78,1743.0
2020-05-05 10:35:00,275.78,276.06,275.08,275.08,2967.0,275.78,276.06,275.08,275.08,2967.0
2020-05-05 10:40:00,275.4,275.5,274.96,275.49,8993.0,275.4,275.5,274.96,275.49,8993.0
2020-05-05 10:45:00,275.57,276.53,275.48,276.53,11027.0,275.57,276.53,275.48,276.53,11027.0
2020-05-05 10:50:00,276.5,276.56,276.23,276.39,2001.0,276.5,276.56,276.23,276.39,2001.0
2020-05-05 10:55:00,276.41,276.92,276.14,276.92,2103.0,276.41,276.92,276.14,276.92,2103.0
2020-05-05 11:00:00,276.93,277.35,276.67,277.13,2356.0,276.93,277.35,276.67,277.13,2356.0
2020-05-05 11:05:00,277.09,278.09,277.08,278.09,8241.0,277.09,278.09,277.08,278.09,8241.0
2020-05-05 11:10:00,278.06,278.2,277.58,277.8,3457.0,278.06,278.2,277.58,277.8,3457.0
2020-05-05 11:15:00,277.39,277.67,277.26,277.67,1457.0,277.39,277.67,277.26,277.67,1457.0
2020-05-05 11:20:00,277.92,278.21,277.73,277.88,1228.0,277.92,278.21,277.73,277.88,1228.0
2020-05-05 11:25:00,277.51,277.74,277.47,277.63,2086.0,277.51,277.74,277.47,277.63,2086.0
2020-05-05 11:30:00,277.67,278.0,277.38,277.6,1750.0,277.67,278.0,277.38,277.6,1750.0
2020-05-05 11:35:00,277.92,277.92,277.39,277.7,2874.0,277.92,277.92,277.39,277.7,2874.0
2020-05-05 11:40:00,277.53,277.7,277.39,277.69,2442.0,277.53,277.7,277.39,277.69,2442.0
2020-05-05 11:45:00,277.69,278.15,277.69,278.12,2505.0,277.69,278.15,277.69,278.12,2505.0
2020-05-05 11:50:00,278.24,279.15,278.14,278.87,7535.0,278.24,279.15,278.14,278.87,7535.0
2020-05-05 11:55:00,279.01,279.58,279.01,279.55,1000.0,279.01,279.58,279.01,279.55,1000.0
2020-05-05 12:00:00,279.53,279.94,279.32,279.56,2098.0,279.53,279.94,279.32,279.56,2098.0
2020-05-05 12:05:00,279.71,279.76,279.51,279.51,900.0,279.71,279.76,279.51,279.51,900.0
2020-05-05 12:10:00,279.72,279.76,279.21,279.22,4470.0,279.72,279.76,279.21,279.22,4470.0
2020-05-05 12:15:00,279.0,279.64,279.0,279.1,3800.0,279.0,279.64,279.0,279.1,3800.0
2020-05-05 12:20:00,279.1,279.75,279.1,279.51,3106.0,279.1,279.75,279.1,279.51,3106.0
2020-05-05 12:25:00,279.68,279.83,279.28,279.31,3524.0,279.68,279.83,279.28,279.31,3524.0
2020-05-05 12:30:00,279.47,279.64,279.32,279.5,3633.0,279.47,279.64,279.32,279.5,3633.0
2020-05-05 12:35:00,279.33,279.62,279.32,279.61,3500.0,279.33,279.62,279.32,279.61,3500.0
2020-05-05 12:40:00,279.61,280.32,279.61,280.01,3684.0,279.61,280.32,279.61,280.01,3684.0
2020-05-05 12:45:00,280.21,280.45,280.17,280.45,1635.0,280.21,280.45,280.17,280.45,1635.0
2020-05-05 12:50:00,280.56,280.79,280.31,280.7,1898.0,280.56,280.79,280.31,280.7,1898.0
2020-05-05 12:55:00,280.76,281.11,280.76,280.93,700.0,280.76,281.11,280.76,280.93,700.0
2020-05-05 13:00:00,281.15,282.03,281.15,281.39,8658.0,281.15,282.03,281.15,281.39,8658.0
2020-05-05 13:05:00,281.0,281.63,280.99,281.63,706.0,281.0,281.63,280.99,281.63,706.0
2020-05-05 13:10:00,281.57,281.57,281.55,281.55,200.0,281.57,281.57,281.55,281.55,200.0
2020-05-05 13:15:00,281.59,281.8,281.58,281.6,1100.0,281.59,281.8,281.58,281.6,1100.0
2020-05-05 13:20:00,281.45,281.71,281.27,281.71,1115.0,281.45,281.71,281.27,281.71,1115.0
2020-05-05 13:25:00,281.86,282.41,281.86,282.09,1047.0,281.86,282.41,281.86,282.09,1047.0
2020-05-05 13:30:00,282.1,282.38,282.03,282.13,1466.0,282.1,282.38,282.03,282.13,1466.0
2020-05-05 13:35:00,282.28,282.44,282.25,282.25,650.0,282.28,282.44,282.25,282.25,650.0
2020-05-05 13:40:00,282.34,282.49,282.11,282.12,1272.0,282.34,282.49,282.11,282.12,1272.0
2020-05-05 13:45:00,282.23,282.23,281.91,282.15,2271.0,282.23,282.23,281.91,282.15,2271.0
2020-05-05 13:50:00,281.98,282.38,281.85,282.33,2339.0,281.98,282.38,281.85,282.33,2339.0
2020-05-05 13:55:00,282.48,282.5,282.36,282.43,500.0,282.48,282.5,282.36,282.43,500.0
2020-05-05 14:00:00,282.56,282.82,282.55,282.82,1404.0,282.56,282.82,282.55,282.82,1404.0
2020-05-05 14:05:00,282.97,283.14,282.88,282.99,2387.0,282.97,283.14,282.88,282.99,2387.0
2020-05-05 14:10:00,282.95,283.39,282.89,283.38,1822.0,282.95,283.39,282.89,283.38,1822.0
2020-05-05 14:15:00,283.34,283.4,283.04,283.4,1020.0,283.34,283.4,283.04,283.4,1020.0
2020-05-05 14:20:00,283.72,283.89,283.46,283.53,2872.0,283.72,283.89,283.46,283.53,2872.0
2020-05-05 14:25:00,283.54,284.55,283.54,284.19,3843.0,283.54,284.55,283.54,284.19,3843.0
2020-05-05 14:30:00,284.31,284.49,283.85,283.86,1079.0,284.31,284.49,283.85,283.86,1079.0
2020-05-05 14:35:00,283.81,283.81,283.34,283.43,1220.0,283.81,283.81,283.34,283.43,1220.0
2020-05-05 14:40:00,283.49,283.78,283.4,283.58,1250.0,283.49,283.78,283.4,283.58,1250.0
2020-05-05 14:45:00,283.47,283.48,283.16,283.17,985.0,283.47,283.48,283.16,283.17,985.0
2020-05-05 14:50:00,283.29,283.73,283.28,283.5,908.0,283.29,283.73,283.28,283.5,908.0
2020-05-05 14:55:00,283.54,284.51,283.54,284.35,2101.0,283.54,284.51,283.54,284.35,2101.0
2020-05-05 15:00:00,284.2,284.65,284.18,284.65,2334.0,284.2,284.65,284.18,284.65,2334.0
2020-05-05 15:05:00,284.65,284.95,284.65,284.94,722.0,284.65,284.95,284.65,284.94,722.0
2020-05-05 15:10:00,284.81,284.81,284.06,284.12,4151.0,284.81,284.81,284.06,284.12,4151.0
2020-05-05 15:15:00,284.06,284.06,283.12,283.25,2632.0,284.06,284.06,283.12,283.25,2632.0
2020-05-05 15:20:00,283.38,283.49,282.62,283.04,1800.0,283.38,283.49,282.62,283.04,1800.0
2020-05-05 15:25:00,283.09,283.19,281.77,282.05,2100.0,283.09,283.19,281.77,282.05,2100.0
2020-05-05 15:30:00,281.9,282.53,281.75,282.14,3300.0,281.9,282.53,281.75,282.14,3300.0
2020-05-05 15:35:00,281.7,281.88,280.73,281.23,2850.0,281.7,281.88,280.73,281.23,2850.0
2020-05-05 15:40:00,281.34,281.49,280.86,281.49,1400.0,281.34,281.49,280.86,281.49,1400.0
2020-05-05 15:45:00,281.58,282.08,281.08,282.08,4519.0,281.58,282.08,281.08,282.08,4519.0
2020-05-05 15:50:00,282.57,283.73,282.2,282.44,9892.0,282.57,283.73,282.2,282.44,9892.0
2020-05-05 15:55:00,282.27,282.28,281.7,282.09,12458.0,282.27,282.28,281.7,282.09,12458.0
2020-05-06 09:30:00,283.67,284.36,282.1,283.52,6979.0,283.67,284.36,282.1,283.52,6979.0
2020-05-06 09:35:00,283.74,284.49,283.67,284.49,3381.0,283.74,284.49,283.67,284.49,3381.0
2020-05-06 09:40:00,284.05,285.0,284.0,284.0,4793.0,284.05,285.0,284.0,284.0,4793.0
2020-05-06 09:45:00,283.76,284.17,282.93,284.17,2563.0,283.76,284.17,282.93,284.17,2563.0
2020-05-06 09:50:00,284.4,284.8,283.59,284.09,3131.0,284.4,284.8,283.59,284.09,3131.0
2020-05-06 09:55:00,283.96,285.23,283.91,285.23,4808.0,283.96,285.23,283.91,285.23,4808.0
2020-05-06 10:00:00,284.6,284.6,283.95,284.16,500.0,284.6,284.6,283.95,284.16,500.0
2020-05-06 10:05:00,284.99,285.04,284.17,284.5,2787.0,284.99,285.04,284.17,284.5,2787.0
2020-05-06 10:10:00,284.6,285.24,284.36,284.88,3988.0,284.6,285.24,284.36,284.88,3988.0
2020-05-06 10:15:00,284.85,285.06,284.84,284.99,564.0,284.85,285.06,284.84,284.99,564.0
2020-05-06 10:20:00,285.19,285.2,285.0,285.17,2400.0,285.19,285.2,285.0,285.17,2400.0
2020-05-06 10:25:00,285.25,285.25,285.25,285.25,100.0,285.25,285.25,285.25,285.25,100.0
2020-05-06 10:30:00,285.25,286.0,285.24,285.42,2125.0,285.25,286.0,285.24,285.42,2125.0
2020-05-06 10:35:00,285.58,286.01,285.58,286.0,345.0,285.58,286.01,285.58,286.0,345.0
2020-05-06 10:40:00,286.09,286.88,285.85,286.88,878.0,286.09,286.88,285.85,286.88,878.0
2020-05-06 10:45:00,287.0,287.75,287.0,287.75,3450.0,287.0,287.75,287.0,287.75,3450.0
2020-05-06 10:50:00,287.71,288.14,287.31,287.55,4210.0,287.71,288.14,287.31,287.55,4210.0
2020-05-06 10:55:00,287.5,287.86,287.45,287.53,2029.0,287.5,287.86,287.45,287.53,2029.0
2020-05-06 11:00:00,287.65,287.89,287.4,287.5,3515.0,287.65,287.89,287.4,287.5,3515.0
2020-05-06 11:05:00,287.48,287.71,287.41,287.69,1000.0,287.48,287.71,287.41,287.69,1000.0
2020-05-06 11:10:00,287.71,288.0,287.36,287.47,4311.0,287.71,288.0,287.36,287.47,4311.0
2020-05-06 11:15:00,287.66,288.04,287.41,287.98,1400.0,287.66,288.04,287.41,287.98,1400.0
2020-05-06 11:20:00,287.46,287.76,287.4,287.76,2940.0,287.46,287.76,287.4,287.76,2940.0
2020-05-06 11:25:00,287.53,287.9,287.53,287.84,745.0,287.53,287.9,287.53,287.84,745.0
2020-05-06 11:30:00,287.83,288.4,287.75,288.01,2941.0,287.83,288.4,287.75,288.01,2941.0
2020-05-06 11:35:00,288.25,288.54,288.15,288.24,1085.0,288.25,288.54,288.15,288.24,1085.0
2020-05-06 11:40:00,288.44,288.44,287.16,287.81,2450.0,288.44,288.44,287.16,287.81,2450.0
2020-05-06 11:45:00,287.52,287.79,287.06,287.79,11880.0,287.52,287.79,287.06,287.79,11880.0
2020-05-06 11:50:00,287.56,287.84,287.17,287.84,2975.0,287.56,287.84,287.17,287.84,2975.0
2020-05-06 11:55:00,287.86,287.86,287.86,287.86,100.0,287.86,287.86,287.86,287.86,100.0
2020-05-06 12:00:00,287.88,287.88,287.18,287.79,2867.0,287.88,287.88,287.18,287.79,2867.0
2020-05-06 12:05:00,287.56,287.68,287.43,287.43,1947.0,287.56,287.68,287.43,287.43,1947.0
2020-05-06 12:10:00,287.39,287.74,287.23,287.48,4006.0,287.39,287.74,287.23,287.48,4006.0
2020-05-06 12:15:00,287.5,288.07,287.48,287.97,1800.0,287.5,288.07,287.48,287.97,1800.0
2020-05-06 12:20:00,287.97,287.97,287.24,287.6,2600.0,287.97,287.97,287.24,287.6,2600.0
2020-05-06 12:25:00,287.46,287.8,287.46,287.8,4144.0,287.46,287.8,287.46,287.8,4144.0
2020-05-06 12:30:00,287.69,288.38,287.63,287.65,2500.0,287.69,288.38,287.63,287.65,2500.0
2020-05-06 12:35:00,287.41,287.61,286.49,286.5,6175.0,287.41,287.61,286.49,286.5,6175.0
2020-05-06 12:40:00,286.55,286.55,285.72,285.72,700.0,286.55,286.55,285.72,285.72,700.0
2020-05-06 12:45:00,285.63,286.34,285.55,286.34,1700.0,285.63,286.34,285.55,286.34,1700.0
2020-05-06 12:50:00,286.51,286.51,286.25,286.38,851.0,286.51,286.51,286.25,286.38,851.0
2020-05-06 12:55:00,286.06,286.26,285.83,286.06,1800.0,286.06,286.26,285.83,286.06,1800.0
2020-05-06 13:00:00,286.23,286.56,286.13,286.56,2236.0,286.23,286.56,286.13,286.56,2236.0
2020-05-06 13:05:00,286.72,287.05,286.45,286.47,1786.0,286.72,287.05,286.45,286.47,1786.0
2020-05-06 13:10:00,286.31,286.38,286.3,286.38,300.0,286.31,286.38,286.3,286.38,300.0
2020-05-06 13:15:00,286.77,287.17,286.74,287.17,930.0,286.77,287.17,286.74,287.17,930.0
2020-05-06 13:20:00,287.33,287.37,286.37,286.42,1575.0,287.33,287.37,286.37,286.42,1575.0
2020-05-06 13:25:00,286.59,287.06,286.49,286.68,1300.0,286.59,287.06,286.49,286.68,1300.0
2020-05-06 13:30:00,286.61,286.87,286.46,286.87,710.0,286.61,286.87,286.46,286.87,710.0
2020-05-06 13:35:00,286.66,287.03,286.59,287.03,1550.0,286.66,287.03,286.59,287.03,1550.0
2020-05-06 13:40:00,286.97,287.15,286.82,286.9,2754.0,286.97,287.15,286.82,286.9,2754.0
2020-05-06 13:45:00,287.15,287.15,286.64,286.64,1200.0,287.15,287.15,286.64,286.64,1200.0
2020-05-06 13:50:00,286.67,286.68,286.22,286.68,1300.0,286.67,286.68,286.22,286.68,1300.0
2020-05-06 13:55:00,286.46,286.73,286.45,286.72,700.0,286.46,286.73,286.45,286.72,700.0
2020-05-06 14:00:00,286.47,286.75,285.93,286.34,6780.0,286.47,286.75,285.93,286.34,6780.0
2020-05-06 14:05:00,286.21,286.3,285.93,286.04,2100.0,286.21,286.3,285.93,286.04,2100.0
2020-05-06 14:10:00,285.85,285.86,285.02,285.11,9556.0,285.85,285.86,285.02,285.11,9556.0
2020-05-06 14:15:00,285.33,285.57,285.33,285.53,527.0,285.33,285.57,285.33,285.53,527.0
2020-05-06 14:20:00,285.55,285.68,285.54,285.68,379.0,285.55,285.68,285.54,285.68,379.0
2020-05-06 14:25:00,285.59,285.74,285.44,285.44,1300.0,285.59,285.74,285.44,285.44,1300.0
2020-05-06 14:30:00,285.35,285.82,285.09,285.82,1458.0,285.35,285.82,285.09,285.82,1458.0
2020-05-06 14:35:00,285.87,285.94,285.69,285.78,1000.0,285.87,285.94,285.69,285.78,1000.0
2020-05-06 14:40:00,285.81,285.86,285.54,285.69,1250.0,285.81,285.86,285.54,285.69,1250.0
2020-05-06 14:45:00,285.85,286.23,285.82,286.23,1900.0,285.85,286.23,285.82,286.23,1900.0
2020-05-06 14:50:00,286.12,286.12,285.93,285.94,600.0,286.12,286.12,285.93,285.94,600.0
2020-05-06 14:55:00,285.75,285.97,285.75,285.76,5342.0,285.75,285.97,285.75,285.76,5342.0
2020-05-06 15:00:00,285.78,285.89,285.5,285.83,5888.0,285.78,285.89,285.5,285.83,5888.0
2020-05-06 15:05:00,285.71,286.08,285.67,286.01,1138.0,285.71,286.08,285.67,286.01,1138.0
2020-05-06 15:10:00,285.86,285.96,285.65,285.91,1200.0,285.86,285.96,285.65,285.91,1200.0
2020-05-06 15:15:00,285.78,285.95,285.5,285.72,2064.0,285.78,285.95,285.5,285.72,2064.0
2020-05-06 15:20:00,285.43,285.67,285.42,285.52,1390.0,285.43,285.67,285.42,285.52,1390.0
2020-05-06 15:25:00,285.7,285.7,285.25,285.63,3368.0,285.7,285.7,285.25,285.63,3368.0
2020-05-06 15:30:00,285.4,285.4,285.05,285.25,16820.0,285.4,285.4,285.05,285.25,16820.0
2020-05-06 15:35:00,285.27,285.4,284.65,285.17,16218.0,285.27,285.4,284.65,285.17,16218.0
2020-05-06 15:40:00,285.33,285.75,285.23,285.52,16904.0,285.33,285.75,285.23,285.52,16904.0
2020-05-06 15:45:00,285.5,285.52,284.56,284.58,35184.0,285.5,285.52,284.56,284.58,35184.0
2020-05-06 15:50:00,284.25,284.92,284.0,284.64,18662.0,284.25,284.92,284.0,284.64,18662.0
2020-05-06 15:55:00,284.64,284.75,283.47,283.69,22405.0,284.64,284.75,283.47,283.69,22405.0
2020-05-07 09:30:00,288.28,289.99,286.87,288.35,9936.0,288.28,289.99,286.87,288.35,9936.0
2020-05-07 09:35:00,288.28,288.7,287.25,288.69,1300.0,288.28,288.7,287.25,288.69,1300.0
2020-05-07 09:40:00,288.69,288.69,286.65,286.65,2624.0,288.69,288.69,286.65,286.65,2624.0
2020-05-07 09:45:00,287.01,288.81,287.0,288.27,5518.0,287.01,288.81,287.0,288.27,5518.0
2020-05-07 09:50:00,288.46,289.07,288.38,288.99,2282.0,288.46,289.07,288.38,288.99,2282.0
2020-05-07 09:55:00,289.0,289.0,288.46,288.52,1996.0,289.0,289.0,288.46,288.52,1996.0
2020-05-07 10:00:00,288.54,289.2,288.42,289.2,2487.0,288.54,289.2,288.42,289.2,2487.0
2020-05-07 10:05:00,289.26,289.49,288.99,289.23,2478.0,289.26,289.49,288.99,289.23,2478.0
2020-05-07 10:10:00,289.0,289.01,287.96,287.96,1250.0,289.0,289.01,287.96,287.96,1250.0
2020-05-07 10:15:00,288.22,288.61,287.44,288.19,3402.0,288.22,288.61,287.44,288.19,3402.0
2020-05-07 10:20:00,288.03,288.36,288.03,288.21,920.0,288.03,288.36,288.03,288.21,920.0
2020-05-07 10:25:00,288.38,288.39,287.38,287.58,2200.0,288.38,288.39,287.38,287.58,2200.0
2020-05-07 10:30:00,287.57,288.02,287.57,287.7,1175.0,287.57,288.02,287.57,287.7,1175.0
2020-05-07 10:35:00,287.39,288.09,287.38,287.61,3390.0,287.39,288.09,287.38,287.61,3390.0
2020-05-07 10:40:00,287.81,288.38,287.71,287.72,966.0,287.81,288.38,287.71,287.72,966.0
2020-05-07 10:45:00,287.68,287.71,287.35,287.37,2200.0,287.68,287.71,287.35,287.37,2200.0
2020-05-07 10:50:00,287.41,287.53,287.41,287.43,900.0,287.41,287.53,287.41,287.43,900.0
2020-05-07 10:55:00,287.3,287.48,286.95,287.46,2121.0,287.3,287.48,286.95,287.46,2121.0
2020-05-07 11:00:00,287.39,288.37,287.39,288.18,2000.0,287.39,288.37,287.39,288.18,2000.0
2020-05-07 11:05:00,288.09,288.59,288.02,288.48,2100.0,288.09,288.59,288.02,288.48,2100.0
2020-05-07 11:10:00,288.38,289.0,288.37,289.0,3018.0,288.38,289.0,288.37,289.0,3018.0
2020-05-07 11:15:00,289.17,289.25,288.91,289.25,1700.0,289.17,289.25,288.91,289.25,1700.0
2020-05-07 11:20:00,289.23,289.49,288.59,288.6,4733.0,289.23,289.49,288.59,288.6,4733.0
2020-05-07 11:25:00,288.89,289.66,288.89,289.66,1701.0,288.89,289.66,288.89,289.66,1701.0
2020-05-07 11:30:00,289.45,289.72,289.45,289.56,3023.0,289.45,289.72,289.45,289.56,3023.0
2020-05-07 11:35:00,289.69,289.74,289.16,289.16,2012.0,289.69,289.74,289.16,289.16,2012.0
2020-05-07 11:40:00,289.18,290.33,288.92,290.12,8222.0,289.18,290.33,288.92,290.12,8222.0
2020-05-07 11:45:00,290.11,290.69,289.87,290.35,3302.0,290.11,290.69,289.87,290.35,3302.0
2020-05-07 11:50:00,290.46,290.63,290.41,290.47,2395.0,290.46,290.63,290.41,290.47,2395.0
2020-05-07 11:55:00,290.53,290.53,290.05,290.05,1800.0,290.53,290.53,290.05,290.05,1800.0
2020-05-07 12:00:00,290.19,290.34,289.86,289.99,3653.0,290.19,290.34,289.86,289.99,3653.0
2020-05-07 12:05:00,290.03,290.53,289.9,290.45,2500.0,290.03,290.53,289.9,290.45,2500.0
2020-05-07 12:10:00,290.17,290.23,289.94,290.22,1400.0,290.17,290.23,289.94,290.22,1400.0
2020-05-07 12:15:00,290.35,291.0,290.27,290.66,1763.0,290.35,291.0,290.27,290.66,1763.0
2020-05-07 12:20:00,290.53,290.75,290.36,290.56,2050.0,290.53,290.75,290.36,290.56,2050.0
2020-05-07 12:25:00,290.6,291.74,290.6,291.62,6091.0,290.6,291.74,290.6,291.62,6091.0
2020-05-07 12:30:00,291.62,292.12,291.56,291.99,9498.0,291.62,292.12,291.56,291.99,9498.0
2020-05-07 12:35:00,292.21,292.26,291.98,292.22,3713.0,292.21,292.26,291.98,292.22,3713.0
2020-05-07 12:40:00,292.24,292.49,292.03,292.33,3310.0,292.24,292.49,292.03,292.33,3310.0
2020-05-07 12:45:00,292.17,292.52,291.99,292.15,6848.0,292.17,292.52,291.99,292.15,6848.0
2020-05-07 12:50:00,292.32,292.79,292.32,292.79,2248.0,292.32,292.79,292.32,292.79,2248.0
2020-05-07 12:55:00,292.91,293.19,292.49,292.83,3750.0,292.91,293.19,292.49,292.83,3750.0
2020-05-07 13:00:00,292.9,293.12,292.59,292.59,1600.0,292.9,293.12,292.59,292.59,1600.0
2020-05-07 13:05:00,292.56,293.44,292.55,293.38,2670.0,292.56,293.44,292.55,293.38,2670.0
2020-05-07 13:10:00,293.35,293.74,292.97,293.22,3761.0,293.35,293.74,292.97,293.22,3761.0
2020-05-07 13:15:00,293.07,293.29,292.69,292.83,3100.0,293.07,293.29,292.69,292.83,3100.0
2020-05-07 13:20:00,293.0,293.2,292.96,293.19,3511.0,293.0,293.2,292.96,293.19,3511.0
2020-05-07 13:25:00,293.16,293.45,292.99,293.45,3405.0,293.16,293.45,292.99,293.45,3405.0
2020-05-07 13:30:00,293.4,293.52,293.0,293.0,4595.0,293.4,293.52,293.0,293.0,4595.0
2020-05-07 13:35:00,293.0,293.16,292.86,292.88,3335.0,293.0,293.16,292.86,292.88,3335.0
2020-05-07 13:40:00,292.71,293.38,292.71,293.38,3752.0,292.71,293.38,292.71,293.38,3752.0
2020-05-07 13:45:00,293.43,293.6,293.33,293.55,6244.0,293.43,293.6,293.33,293.55,6244.0
2020-05-07 13:50:00,293.45,293.6,293.29,293.45,3066.0,293.45,293.6,293.29,293.45,3066.0
2020-05-07 13:55:00,293.52,293.7,293.39,293.53,3300.0,293.52,293.7,293.39,293.53,3300.0
2020-05-07 14:00:00,293.51,293.84,293.3,293.61,11736.0,293.51,293.84,293.3,293.61,11736.0
2020-05-07 14:05:00,293.42,293.66,293.3,293.6,3747.0,293.42,293.66,293.3,293.6,3747.0
2020-05-07 14:10:00,293.57,293.97,293.19,293.97,4010.0,293.57,293.97,293.19,293.97,4010.0
2020-05-07 14:15:00,293.97,294.06,293.69,293.82,9112.0,293.97,294.06,293.69,293.82,9112.0
2020-05-07 14:20:00,293.75,293.81,293.41,293.72,5164.0,293.75,293.81,293.41,293.72,5164.0
2020-05-07 14:25:00,293.49,293.67,293.2,293.35,3097.0,293.49,293.67,293.2,293.35,3097.0
2020-05-07 14:30:00,293.3,293.4,292.86,292.86,1500.0,293.3,293.4,292.86,292.86,1500.0
2020-05-07 14:35:00,292.84,292.84,292.09,292.09,900.0,292.84,292.84,292.09,292.09,900.0
2020-05-07 14:40:00,292.09,292.37,291.76,291.99,4820.0,292.09,292.37,291.76,291.99,4820.0
2020-05-07 14:45:00,292.05,293.64,292.05,293.61,4958.0,292.05,293.64,292.05,293.61,4958.0
2020-05-07 14:50:00,293.63,293.86,293.0,293.62,5334.0,293.63,293.86,293.0,293.62,5334.0
2020-05-07 14:55:00,293.6,294.39,293.31,294.26,3731.0,293.6,294.39,293.31,294.26,3731.0
2020-05-07 15:00:00,294.2,295.11,293.87,294.82,8810.0,294.2,295.11,293.87,294.82,8810.0
2020-05-07 15:05:00,295.05,295.6,295.04,295.58,5609.0,295.05,295.6,295.04,295.58,5609.0
2020-05-07 15:10:00,295.51,295.53,294.33,294.6,3310.0,295.51,295.53,294.33,294.6,3310.0
2020-05-07 15:15:00,294.35,294.35,293.73,293.76,3300.0,294.35,294.35,293.73,293.76,3300.0
2020-05-07 15:20:00,293.83,294.13,293.62,294.03,3927.0,293.83,294.13,293.62,294.03,3927.0
2020-05-07 15:25:00,294.06,294.25,293.93,294.1,5279.0,294.06,294.25,293.93,294.1,5279.0
2020-05-07 15:30:00,294.17,294.17,293.26,293.86,7641.0,294.17,294.17,293.26,293.86,7641.0
2020-05-07 15:35:00,293.75,293.86,293.01,293.17,4980.0,293.75,293.86,293.01,293.17,4980.0
2020-05-07 15:40:00,293.03,293.12,292.59,292.87,7368.0,293.03,293.12,292.59,292.87,7368.0
2020-05-07 15:45:00,292.79,293.27,292.55,293.13,19808.0,292.79,293.27,292.55,293.13,19808.0
2020-05-07 15:50:00,293.12,294.03,292.79,293.94,15736.0,293.12,294.03,292.79,293.94,15736.0
2020-05-07 15:55:00,293.95,295.49,293.93,294.4,72997.0,293.95,295.49,293.93,294.4,72997.0
2020-05-08 09:30:00,296.28,297.63,295.66,296.89,10547.0,296.28,297.63,295.66,296.89,10547.0
2020-05-08 09:35:00,296.6,297.69,296.0,297.68,4100.0,296.6,297.69,296.0,297.68,4100.0
2020-05-08 09:40:00,297.68,298.15,296.96,296.96,4300.0,297.68,298.15,296.96,296.96,4300.0
2020-05-08 09:45:00,297.23,298.64,297.22,297.55,3066.0,297.23,298.64,297.22,297.55,3066.0
2020-05-08 09:50:00,297.61,298.24,297.29,298.0,4200.0,297.61,298.24,297.29,298.0,4200.0
2020-05-08 09:55:00,297.87,297.93,297.22,297.23,1100.0,297.87,297.93,297.22,297.23,1100.0
2020-05-08 10:00:00,296.06,297.0,296.0,296.0,1300.0,296.06,297.0,296.0,296.0,1300.0
2020-05-08 10:05:00,296.11,296.11,294.92,295.26,2300.0,296.11,296.11,294.92,295.26,2300.0
2020-05-08 10:10:00,294.85,294.86,293.13,293.51,3723.0,294.85,294.86,293.13,293.51,3723.0
2020-05-08 10:15:00,293.6,293.6,291.0,291.77,2600.0,293.6,293.6,291.0,291.77,2600.0
2020-05-08 10:20:00,291.06,292.02,291.06,291.42,3400.0,291.06,292.02,291.06,291.42,3400.0
2020-05-08 10:25:00,291.61,291.84,291.14,291.46,1600.0,291.61,291.84,291.14,291.46,1600.0
2020-05-08 10:30:00,291.21,291.52,290.81,290.84,1900.0,291.21,291.52,290.81,290.84,1900.0
2020-05-08 10:35:00,290.56,291.84,290.56,291.84,2950.0,290.56,291.84,290.56,291.84,2950.0
2020-05-08 10:40:00,291.48,291.84,291.09,291.82,3543.0,291.48,291.84,291.09,291.82,3543.0
2020-05-08 10:45:00,291.6,291.84,291.59,291.59,300.0,291.6,291.84,291.59,291.59,300.0
2020-05-08 10:50:00,291.17,291.58,290.64,290.83,4200.0,291.17,291.58,290.64,290.83,4200.0
2020-05-08 10:55:00,290.47,290.96,289.51,290.04,1675.0,290.47,290.96,289.51,290.04,1675.0
2020-05-08 11:00:00,290.07,290.07,289.07,289.58,3206.0,290.07,290.07,289.07,289.58,3206.0
2020-05-08 11:05:00,289.49,290.23,289.49,290.22,1940.0,289.49,290.23,289.49,290.22,1940.0
2020-05-08 11:10:00,290.25,290.99,290.25,290.61,5909.0,290.25,290.99,290.25,290.61,5909.0
2020-05-08 11:15:00,290.67,291.0,290.53,290.67,2341.0,290.67,291.0,290.53,290.67,2341.0
2020-05-08 11:20:00,290.68,291.52,290.41,291.52,6300.0,290.68,291.52,290.41,291.52,6300.0
2020-05-08 11:25:00,291.28,291.28,290.78,290.78,900.0,291.28,291.28,290.78,290.78,900.0
2020-05-08 11:30:00,290.89,291.11,290.72,290.96,1677.0,290.89,291.11,290.72,290.96,1677.0
2020-05-08 11:35:00,290.71,291.45,290.71,291.18,3885.0,290.71,291.45,290.71,291.18,3885.0
2020-05-08 11:40:00,291.17,291.81,291.17,291.81,2279.0,291.17,291.81,291.17,291.81,2279.0
2020-05-08 11:45:00,291.96,291.98,291.73,291.74,910.0,291.96,291.98,291.73,291.74,910.0
2020-05-08 11:50:00,292.03,292.12,291.69,291.99,1568.0,292.03,292.12,291.69,291.99,1568.0
2020-05-08 11:55:00,292.12,292.65,291.53,291.81,4300.0,292.12,292.65,291.53,291.81,4300.0
2020-05-08 12:00:00,291.91,292.19,291.8,291.97,3199.0,291.91,292.19,291.8,291.97,3199.0
2020-05-08 12:05:00,292.15,292.26,291.9,292.0,3351.0,292.15,292.26,291.9,292.0,3351.0
2020-05-08 12:10:00,291.98,292.08,291.93,291.98,1238.0,291.98,292.08,291.93,291.98,1238.0
2020-05-08 12:15:00,292.0,292.23,291.92,292.23,1800.0,292.0,292.23,291.92,292.23,1800.0
2020-05-08 12:20:00,292.33,293.32,292.27,293.16,2656.0,292.33,293.32,292.27,293.16,2656.0
2020-05-08 12:25:00,293.13,293.22,293.01,293.21,1200.0,293.13,293.22,293.01,293.21,1200.0
2020-05-08 12:30:00,293.17,293.17,292.75,292.9,3600.0,293.17,293.17,292.75,292.9,3600.0
2020-05-08 12:35:00,293.08,293.33,292.91,293.22,4204.0,293.08,293.33,292.91,293.22,4204.0
2020-05-08 12:40:00,293.23,294.07,293.23,293.97,8000.0,293.23,294.07,293.23,293.97,8000.0
2020-05-08 12:45:00,293.9,293.97,293.3,293.31,8389.0,293.9,293.97,293.3,293.31,8389.0
2020-05-08 12:50:00,293.41,293.5,293.13,293.13,3918.0,293.41,293.5,293.13,293.13,3918.0
2020-05-08 12:55:00,293.1,293.42,293.09,293.09,1477.0,293.1,293.42,293.09,293.09,1477.0
2020-05-08 13:00:00,292.97,293.05,292.74,292.96,4400.0,292.97,293.05,292.74,292.96,4400.0
2020-05-08 13:05:00,292.87,293.01,292.18,293.0,3613.0,292.87,293.01,292.18,293.0,3613.0
2020-05-08 13:10:00,292.8,292.8,291.95,291.96,1000.0,292.8,292.8,291.95,291.96,1000.0
2020-05-08 13:15:00,292.2,292.26,291.42,291.84,1400.0,292.2,292.26,291.42,291.84,1400.0
2020-05-08 13:20:00,291.69,291.88,291.42,291.88,1300.0,291.69,291.88,291.42,291.88,1300.0
2020-05-08 13:25:00,291.5,291.69,291.34,291.61,1000.0,291.5,291.69,291.34,291.61,1000.0
2020-05-08 13:30:00,291.37,291.47,290.85,291.14,1378.0,291.37,291.47,290.85,291.14,1378.0
2020-05-08 13:35:00,291.19,291.53,291.07,291.53,1150.0,291.19,291.53,291.07,291.53,1150.0
2020-05-08 13:40:00,291.16,291.63,290.98,291.63,1900.0,291.16,291.63,290.98,291.63,1900.0
2020-05-08 13:45:00,291.68,291.68,291.03,291.11,2832.0,291.68,291.68,291.03,291.11,2832.0
2020-05-08 13:50:00,291.18,291.44,291.1,291.18,900.0,291.18,291.44,291.1,291.18,900.0
2020-05-08 13:55:00,291.01,291.55,291.01,291.32,1000.0,291.01,291.55,291.01,291.32,1000.0
2020-05-08 14:00:00,291.32,291.32,290.68,291.02,2100.0,291.32,291.32,290.68,291.02,2100.0
2020-05-08 14:05:00,291.02,291.31,290.88,291.13,1450.0,291.02,291.31,290.88,291.13,1450.0
2020-05-08 14:10:00,291.15,291.26,290.78,290.9,1600.0,291.15,291.26,290.78,290.9,1600.0
2020-05-08 14:15:00,291.01,291.12,290.66,290.77,1706.0,291.01,291.12,290.66,290.77,1706.0
2020-05-08 14:20:00,290.83,290.96,290.7,290.96,2001.0,290.83,290.96,290.7,290.96,2001.0
2020-05-08 14:25:00,291.04,291.04,290.73,290.73,1462.0,291.04,291.04,290.73,290.73,1462.0
2020-05-08 14:30:00,290.85,290.92,290.55,290.64,4560.0,290.85,290.92,290.55,290.64,4560.0
2020-05-08 14:35:00,290.71,290.77,290.07,290.07,1525.0,290.71,290.77,290.07,290.07,1525.0
2020-05-08 14:40:00,290.1,290.11,289.46,289.54,3527.0,290.1,290.11,289.46,289.54,3527.0
2020-05-08 14:45:00,289.97,289.97,289.6,289.62,1200.0,289.97,289.97,289.6,289.62,1200.0
2020-05-08 14:50:00,289.77,289.81,289.51,289.78,2190.0,289.77,289.81,289.51,289.78,2190.0
2020-05-08 14:55:00,289.71,289.9,289.57,289.8,1784.0,289.71,289.9,289.57,289.8,1784.0
2020-05-08 15:00:00,289.9,290.01,289.82,289.98,1300.0,289.9,290.01,289.82,289.98,1300.0
2020-05-08 15:05:00,290.01,290.1,289.8,289.9,7200.0,290.01,290.1,289.8,289.9,7200.0
2020-05-08 15:10:00,289.87,289.98,289.71,289.96,3554.0,289.87,289.98,289.71,289.96,3554.0
2020-05-08 15:15:00,289.93,290.24,289.7,289.8,2602.0,289.93,290.24,289.7,289.8,2602.0
2020-05-08 15:20:00,289.79,289.79,289.57,289.7,1865.0,289.79,289.79,289.57,289.7,1865.0
2020-05-08 15:25:00,289.71,289.74,289.16,289.54,3535.0,289.71,289.74,289.16,289.54,3535.0
2020-05-08 15:30:00,289.55,289.55,289.24,289.49,1756.0,289.55,289.55,289.24,289.49,1756.0
2020-05-08 15:35:00,289.38,289.52,289.38,289.51,8904.0,289.38,289.52,289.38,289.51,8904.0
2020-05-08 15:40:00,289.43,289.67,289.35,289.54,4018.0,289.43,289.67,289.35,289.54,4018.0
2020-05-08 15:45:00,289.46,289.56,289.19,289.4,7615.0,289.46,289.56,289.19,289.4,7615.0
2020-05-08 15:50:00,289.62,290.01,288.26,288.75,18536.0,289.62,290.01,288.26,288.75,18536.0
2020-05-08 15:55:00,288.74,288.77,287.52,287.84,33686.0,288.74,288.77,287.52,287.84,33686.0
2020-05-11 09:30:00,286.72,290.24,286.72,290.24,6183.0,286.72,290.24,286.72,290.24,6183.0
2020-05-11 09:35:00,289.94,290.97,289.93,290.43,1273.0,289.94,290.97,289.93,290.43,1273.0
2020-05-11 09:40:00,290.43,290.43,290.14,290.14,430.0,290.43,290.43,290.14,290.14,430.0
2020-05-11 09:45:00,290.77,290.89,290.06,290.59,3523.0,290.77,290.89,290.06,290.59,3523.0
2020-05-11 09:50:00,290.41,291.11,290.16,290.88,1400.0,290.41,291.11,290.16,290.88,1400.0
2020-05-11 09:55:00,291.0,291.73,290.51,291.73,3054.0,291.0,291.73,290.51,291.73,3054.0
2020-05-11 10:00:00,291.15,292.54,291.15,292.3,1700.0,291.15,292.54,291.15,292.3,1700.0
2020-05-11 10:05:00,292.84,294.53,292.56,294.4,8890.0,292.84,294.53,292.56,294.4,8890.0
2020-05-11 10:10:00,294.4,294.51,292.95,292.95,6922.0,294.4,294.51,292.95,292.95,6922.0
2020-05-11 10:15:00,293.03,293.81,292.83,293.38,4422.0,293.03,293.81,292.83,293.38,4422.0
2020-05-11 10:20:00,293.96,294.68,293.96,294.11,1800.0,293.96,294.68,293.96,294.11,1800.0
2020-05-11 10:25:00,294.41,294.41,293.97,293.97,646.0,294.41,294.41,293.97,293.97,646.0
2020-05-11 10:30:00,293.92,294.0,293.55,293.76,2186.0,293.92,294.0,293.55,293.76,2186.0
2020-05-11 10:35:00,293.68,293.96,292.91,293.68,3298.0,293.68,293.96,292.91,293.68,3298.0
2020-05-11 10:40:00,293.86,293.86,293.39,293.69,3160.0,293.86,293.86,293.39,293.69,3160.0
2020-05-11 10:45:00,293.92,295.43,293.91,294.71,6735.0,293.92,295.43,293.91,294.71,6735.0
2020-05-11 10:50:00,294.65,295.32,294.41,294.7,1100.0,294.65,295.32,294.41,294.7,1100.0
2020-05-11 10:55:00,295.16,295.36,294.79,295.33,815.0,295.16,295.36,294.79,295.33,815.0
2020-05-11 11:00:00,295.09,295.85,295.09,295.62,4048.0,295.09,295.85,295.09,295.62,4048.0
2020-05-11 11:05:00,295.43,295.46,294.3,294.46,1000.0,295.43,295.46,294.3,294.46,1000.0
2020-05-11 11:10:00,294.5,294.74,293.88,293.88,725.0,294.5,294.74,293.88,293.88,725.0
2020-05-11 11:15:00,294.12,294.51,294.0,294.39,900.0,294.12,294.51,294.0,294.39,900.0
2020-05-11 11:20:00,294.29,294.7,294.26,294.7,602.0,294.29,294.7,294.26,294.7,602.0
2020-05-11 11:25:00,295.0,295.52,295.0,295.38,1271.0,295.0,295.52,295.0,295.38,1271.0
2020-05-11 11:30:00,295.51,295.64,295.38,295.41,1100.0,295.51,295.64,295.38,295.41,1100.0
2020-05-11 11:35:00,295.27,295.48,295.13,295.15,2770.0,295.27,295.48,295.13,295.15,2770.0
2020-05-11 11:40:00,294.84,295.33,294.84,295.21,1200.0,294.84,295.33,294.84,295.21,1200.0
2020-05-11 11:45:00,295.45,295.45,294.91,295.16,2262.0,295.45,295.45,294.91,295.16,2262.0
2020-05-11 11:50:00,295.2,295.25,294.61,295.12,2354.0,295.2,295.25,294.61,295.12,2354.0
2020-05-11 11:55:00,294.91,295.15,294.91,295.15,300.0,294.91,295.15,294.91,295.15,300.0
2020-05-11 12:00:00,295.38,295.43,294.93,295.28,2044.0,295.38,295.43,294.93,295.28,2044.0
2020-05-11 12:05:00,295.29,295.35,294.94,295.33,1314.0,295.29,295.35,294.94,295.33,1314.0
2020-05-11 12:10:00,295.26,295.36,295.26,295.28,400.0,295.26,295.36,295.26,295.28,400.0
2020-05-11 12:15:00,295.28,295.93,295.28,295.75,2618.0,295.28,295.93,295.28,295.75,2618.0
2020-05-11 12:20:00,296.05,296.39,295.84,296.05,4825.0,296.05,296.39,295.84,296.05,4825.0
2020-05-11 12:25:00,296.27,296.74,296.27,296.41,1521.0,296.27,296.74,296.27,296.41,1521.0
2020-05-11 12:30:00,296.27,296.78,296.25,296.78,1640.0,296.27,296.78,296.25,296.78,1640.0
2020-05-11 12:35:00,297.01,297.01,296.32,296.32,1393.0,297.01,297.01,296.32,296.32,1393.0
2020-05-11 12:40:00,296.48,296.73,296.45,296.6,1612.0,296.48,296.73,296.45,296.6,1612.0
2020-05-11 12:45:00,296.63,296.85,296.47,296.65,900.0,296.63,296.85,296.47,296.65,900.0
2020-05-11 12:50:00,296.88,297.17,296.75,296.85,1544.0,296.88,297.17,296.75,296.85,1544.0
2020-05-11 12:55:00,296.94,297.27,296.94,297.21,1504.0,296.94,297.27,296.94,297.21,1504.0
2020-05-11 13:00:00,297.14,297.81,297.14,297.7,2644.0,297.14,297.81,297.14,297.7,2644.0
2020-05-11 13:05:00,297.9,298.33,297.75,298.33,3659.0,297.9,298.33,297.75,298.33,3659.0
2020-05-11 13:10:00,298.29,298.32,298.19,298.3,1400.0,298.29,298.32,298.19,298.3,1400.0
2020-05-11 13:15:00,298.27,298.27,297.65,297.65,1775.0,298.27,298.27,297.65,297.65,1775.0
2020-05-11 13:20:00,297.8,297.81,297.3,297.71,4014.0,297.8,297.81,297.3,297.71,4014.0
2020-05-11 13:25:00,297.81,298.07,297.65,298.07,1695.0,297.81,298.07,297.65,298.07,1695.0
2020-05-11 13:30:00,298.21,298.33,298.21,298.26,1800.0,298.21,298.33,298.21,298.26,1800.0
2020-05-11 13:35:00,298.39,299.69,298.35,299.32,7375.0,298.39,299.69,298.35,299.32,7375.0
2020-05-11 13:40:00,299.19,299.4,298.85,299.29,2180.0,299.19,299.4,298.85,299.29,2180.0
2020-05-11 13:45:00,299.07,299.2,298.88,298.91,1795.0,299.07,299.2,298.88,298.91,1795.0
2020-05-11 13:50:00,299.0,299.39,299.0,299.26,2378.0,299.0,299.39,299.0,299.26,2378.0
2020-05-11 13:55:00,299.13,299.23,299.0,299.21,3093.0,299.13,299.23,299.0,299.21,3093.0
2020-05-11 14:00:00,299.27,299.45,299.21,299.35,4323.0,299.27,299.45,299.21,299.35,4323.0
2020-05-11 14:05:00,299.26,299.44,299.19,299.31,9986.0,299.26,299.44,299.19,299.31,9986.0
2020-05-11 14:10:00,299.14,299.18,298.13,298.25,6900.0,299.14,299.18,298.13,298.25,6900.0
2020-05-11 14:15:00,298.09,298.39,297.98,298.39,3487.0,298.09,298.39,297.98,298.39,3487.0
2020-05-11 14:20:00,298.4,298.86,298.4,298.59,5749.0,298.4,298.86,298.4,298.59,5749.0
2020-05-11 14:25:00,298.54,298.63,298.45,298.48,4936.0,298.54,298.63,298.45,298.48,4936.0
2020-05-11 14:30:00,298.47,298.72,298.44,298.59,6130.0,298.47,298.72,298.44,298.59,6130.0
2020-05-11 14:35:00,298.69,298.79,298.44,298.58,3788.0,298.69,298.79,298.44,298.58,3788.0
2020-05-11 14:40:00,298.43,298.55,298.29,298.32,1742.0,298.43,298.55,298.29,298.32,1742.0
2020-05-11 14:45:00,298.32,298.54,298.32,298.34,1600.0,298.32,298.54,298.32,298.34,1600.0
2020-05-11 14:50:00,298.54,299.4,298.33,299.21,6262.0,298.54,299.4,298.33,299.21,6262.0
2020-05-11 14:55:00,299.28,299.31,298.84,299.23,4721.0,299.28,299.31,298.84,299.23,4721.0
2020-05-11 15:00:00,299.3,299.43,299.04,299.04,5634.0,299.3,299.43,299.04,299.04,5634.0
2020-05-11 15:05:00,299.25,299.73,299.19,299.48,5745.0,299.25,299.73,299.19,299.48,5745.0
2020-05-11 15:10:00,299.59,299.82,298.61,298.61,4309.0,299.59,299.82,298.61,298.61,4309.0
2020-05-11 15:15:00,298.83,299.08,297.84,297.84,4621.0,298.83,299.08,297.84,297.84,4621.0
2020-05-11 15:20:00,298.14,298.46,298.02,298.27,4100.0,298.14,298.46,298.02,298.27,4100.0
2020-05-11 15:25:00,298.35,298.74,298.35,298.51,3100.0,298.35,298.74,298.35,298.51,3100.0
2020-05-11 15:30:00,298.49,298.82,298.03,298.72,4811.0,298.49,298.82,298.03,298.72,4811.0
2020-05-11 15:35:00,298.67,299.49,298.63,299.49,4174.0,298.67,299.49,298.63,299.49,4174.0
2020-05-11 15:40:00,299.49,300.0,299.16,299.86,11384.0,299.49,300.0,299.16,299.86,11384.0
2020-05-11 15:45:00,299.76,300.1,299.26,299.26,8402.0,299.76,300.1,299.26,299.26,8402.0
2020-05-11 15:50:00,299.55,300.58,299.45,299.94,28678.0,299.55,300.58,299.45,299.94,28678.0
2020-05-11 15:55:00,299.98,300.57,299.42,299.55,19782.0,299.98,300.57,299.42,299.55,19782.0
2020-05-12 09:30:00,298.62,299.68,297.58,297.69,6481.0,298.62,299.68,297.58,297.69,6481.0
2020-05-12 09:35:00,297.94,298.29,295.02,295.45,2872.0,297.94,298.29,295.02,295.45,2872.0
2020-05-12 09:40:00,296.51,296.82,295.35,295.35,2797.0,296.51,296.82,295.35,295.35,2797.0
2020-05-12 09:45:00,295.63,296.48,295.63,296.22,2500.0,295.63,296.48,295.63,296.22,2500.0
2020-05-12 09:50:00,296.56,296.56,295.26,295.54,3568.0,296.56,296.56,295.26,295.54,3568.0
2020-05-12 09:55:00,295.9,296.03,295.41,295.42,1700.0,295.9,296.03,295.41,295.42,1700.0
2020-05-12 10:00:00,295.4,295.41,294.33,295.03,3372.0,295.4,295.41,294.33,295.03,3372.0
2020-05-12 10:05:00,295.33,295.35,294.23,294.64,3500.0,295.33,295.35,294.23,294.64,3500.0
2020-05-12 10:10:00,294.39,295.18,294.22,294.79,2062.0,294.39,295.18,294.22,294.79,2062.0
2020-05-12 10:15:00,294.85,294.85,294.0,294.24,1201.0,294.85,294.85,294.0,294.24,1201.0
2020-05-12 10:20:00,294.39,294.51,294.18,294.39,3518.0,294.39,294.51,294.18,294.39,3518.0
2020-05-12 10:25:00,294.42,294.44,293.0,293.0,2710.0,294.42,294.44,293.0,293.0,2710.0
2020-05-12 10:30:00,293.03,293.68,293.02,293.36,7400.0,293.03,293.68,293.02,293.36,7400.0
2020-05-12 10:35:00,293.2,293.73,293.2,293.57,1400.0,293.2,293.73,293.2,293.57,1400.0
2020-05-12 10:40:00,293.27,293.97,293.27,293.97,3005.0,293.27,293.97,293.27,293.97,3005.0
2020-05-12 10:45:00,294.25,294.25,293.24,293.29,1200.0,294.25,294.25,293.24,293.29,1200.0
2020-05-12 10:50:00,293.51,294.4,293.51,294.4,1900.0,293.51,294.4,293.51,294.4,1900.0
2020-05-12 10:55:00,294.51,294.68,294.18,294.47,1156.0,294.51,294.68,294.18,294.47,1156.0
2020-05-12 11:00:00,294.74,294.93,294.37,294.7,1100.0,294.74,294.93,294.37,294.7,1100.0
2020-05-12 11:05:00,294.32,294.7,294.21,294.63,1200.0,294.32,294.7,294.21,294.63,1200.0
2020-05-12 11:10:00,294.63,295.07,294.54,294.54,1700.0,294.63,295.07,294.54,294.54,1700.0
2020-05-12 11:15:00,294.56,295.17,294.54,294.54,900.0,294.56,295.17,294.54,294.54,900.0
2020-05-12 11:20:00,294.24,295.46,294.24,295.3,4000.0,294.24,295.46,294.24,295.3,4000.0
2020-05-12 11:25:00,295.32,295.72,295.12,295.12,1900.0,295.32,295.72,295.12,295.12,1900.0
2020-05-12 11:30:00,295.26,295.5,294.4,294.4,900.0,295.26,295.5,294.4,294.4,900.0
2020-05-12 11:35:00,294.61,294.7,294.61,294.66,900.0,294.61,294.7,294.61,294.66,900.0
2020-05-12 11:40:00,294.62,294.63,293.99,294.06,1600.0,294.62,294.63,293.99,294.06,1600.0
2020-05-12 11:45:00,294.17,294.17,293.38,293.89,3014.0,294.17,294.17,293.38,293.89,3014.0
2020-05-12 11:50:00,293.93,293.94,293.51,293.51,1650.0,293.93,293.94,293.51,293.51,1650.0
2020-05-12 11:55:00,293.65,294.11,293.65,293.91,1270.0,293.65,294.11,293.65,293.91,1270.0
2020-05-12 12:00:00,294.04,294.26,293.68,293.68,8626.0,294.04,294.26,293.68,293.68,8626.0
2020-05-12 12:05:00,293.41,293.41,292.68,292.97,1900.0,293.41,293.41,292.68,292.97,1900.0
2020-05-12 12:10:00,292.86,292.86,292.57,292.66,2262.0,292.86,292.86,292.57,292.66,2262.0
2020-05-12 12:15:00,292.66,292.84,292.36,292.6,3095.0,292.66,292.84,292.36,292.6,3095.0
2020-05-12 12:20:00,292.54,293.01,292.0,292.81,11675.0,292.54,293.01,292.0,292.81,11675.0
2020-05-12 12:25:00,293.04,293.04,292.26,292.76,2723.0,293.04,293.04,292.26,292.76,2723.0
2020-05-12 12:30:00,292.96,293.24,292.52,292.88,1800.0,292.96,293.24,292.52,292.88,1800.0
2020-05-12 12:35:00,292.66,292.73,292.22,292.25,2300.0,292.66,292.73,292.22,292.25,2300.0
2020-05-12 12:40:00,291.93,292.03,291.65,291.88,1100.0,291.93,292.03,291.65,291.88,1100.0
2020-05-12 12:45:00,291.76,292.09,291.65,292.09,1892.0,291.76,292.09,291.65,292.09,1892.0
2020-05-12 12:50:00,292.26,292.28,291.77,291.98,1500.0,292.26,292.28,291.77,291.98,1500.0
2020-05-12 12:55:00,291.99,292.22,291.99,292.18,700.0,291.99,292.22,291.99,292.18,700.0
2020-05-12 13:00:00,292.15,292.15,291.58,292.04,2250.0,292.15,292.15,291.58,292.04,2250.0
2020-05-12 13:05:00,291.9,292.53,291.9,292.42,1750.0,291.9,292.53,291.9,292.42,1750.0
2020-05-12 13:10:00,292.43,292.43,292.13,292.18,2400.0,292.43,292.43,292.13,292.18,2400.0
2020-05-12 13:15:00,292.12,292.12,291.65,291.66,1133.0,292.12,292.12,291.65,291.66,1133.0
2020-05-12 13:20:00,291.52,291.66,291.38,291.38,1484.0,291.52,291.66,291.38,291.38,1484.0
2020-05-12 13:25:00,291.28,291.56,291.28,291.51,400.0,291.28,291.56,291.28,291.51,400.0
2020-05-12 13:30:00,291.48,291.68,291.21,291.21,1700.0,291.48,291.68,291.21,291.21,1700.0
2020-05-12 13:35:00,291.37,292.12,291.37,292.12,1477.0,291.37,292.12,291.37,292.12,1477.0
2020-05-12 13:40:00,292.04,292.87,292.03,292.87,2814.0,292.04,292.87,292.03,292.87,2814.0
2020-05-12 13:45:00,292.79,292.94,292.61,292.65,2000.0,292.79,292.94,292.61,292.65,2000.0
2020-05-12 13:50:00,292.63,292.93,292.43,292.77,2723.0,292.63,292.93,292.43,292.77,2723.0
2020-05-12 13:55:00,292.88,292.88,292.62,292.62,500.0,292.88,292.88,292.62,292.62,500.0
2020-05-12 14:00:00,292.56,292.68,292.31,292.57,1915.0,292.56,292.68,292.31,292.57,1915.0
2020-05-12 14:05:00,292.7,292.82,292.35,292.76,1659.0,292.7,292.82,292.35,292.76,1659.0
2020-05-12 14:10:00,292.75,292.76,292.24,292.37,2122.0,292.75,292.76,292.24,292.37,2122.0
2020-05-12 14:15:00,292.28,292.48,291.89,292.25,4800.0,292.28,292.48,291.89,292.25,4800.0
2020-05-12 14:20:00,292.41,292.72,292.13,292.38,1300.0,292.41,292.72,292.13,292.38,1300.0
2020-05-12 14:25:00,292.12,292.91,292.12,292.74,900.0,292.12,292.91,292.12,292.74,900.0
2020-05-12 14:30:00,292.61,292.78,292.32,292.5,2840.0,292.61,292.78,292.32,292.5,2840.0
2020-05-12 14:35:00,292.35,292.56,292.12,292.34,1800.0,292.35,292.56,292.12,292.34,1800.0
2020-05-12 14:40:00,292.3,292.74,291.75,292.5,3017.0,292.3,292.74,291.75,292.5,3017.0
2020-05-12 14:45:00,292.38,292.66,292.38,292.61,1586.0,292.38,292.66,292.38,292.61,1586.0
2020-05-12 14:50:00,292.6,293.55,292.47,293.55,2000.0,292.6,293.55,292.47,293.55,2000.0
2020-05-12 14:55:00,293.12,293.12,292.53,292.55,1834.0,293.12,293.12,292.53,292.55,1834.0
2020-05-12 15:00:00,292.55,292.72,292.26,292.28,3250.0,292.55,292.72,292.26,292.28,3250.0
2020-05-12 15:05:00,292.34,292.62,292.05,292.24,3136.0,292.34,292.62,292.05,292.24,3136.0
2020-05-12 15:10:00,292.11,292.74,292.1,292.74,3731.0,292.11,292.74,292.1,292.74,3731.0
2020-05-12 15:15:00,292.67,292.72,292.14,292.57,3316.0,292.67,292.72,292.14,292.57,3316.0
2020-05-12 15:20:00,292.48,292.56,291.87,292.17,4896.0,292.48,292.56,291.87,292.17,4896.0
2020-05-12 15:25:00,292.14,292.14,291.45,291.6,5760.0,292.14,292.14,291.45,291.6,5760.0
2020-05-12 15:30:00,291.68,291.94,291.27,291.52,4201.0,291.68,291.94,291.27,291.52,4201.0
2020-05-12 15:35:00,291.4,291.5,290.93,291.0,6135.0,291.4,291.5,290.93,291.0,6135.0
2020-05-12 15:40:00,290.92,290.92,290.09,290.21,7515.0,290.92,290.92,290.09,290.21,7515.0
2020-05-12 15:45:00,290.18,291.04,290.11,290.51,9066.0,290.18,291.04,290.11,290.51,9066.0
2020-05-12 15:50:00,290.41,290.84,290.06,290.55,12852.0,290.41,290.84,290.06,290.55,12852.0
2020-05-12 15:55:00,290.69,291.28,289.1,289.1,21745.0,290.69,291.28,289.1,289.1,21745.0
2020-05-13 09:30:00,288.58,290.0,287.75,288.92,3899.0,288.58,290.0,287.75,288.92,3899.0
2020-05-13 09:35:00,287.84,288.87,286.19,288.86,3000.0,287.84,288.87,286.19,288.86,3000.0
2020-05-13 09:40:00,287.75,288.38,287.24,287.24,1215.0,287.75,288.38,287.24,287.24,1215.0
2020-05-13 09:45:00,288.01,289.09,288.01,289.07,5210.0,288.01,289.09,288.01,289.07,5210.0
2020-05-13 09:50:00,289.0,289.73,289.0,289.57,700.0,289.0,289.73,289.0,289.57,700.0
2020-05-13 09:55:00,290.02,291.41,289.95,290.69,3352.0,290.02,291.41,289.95,290.69,3352.0
2020-05-13 10:00:00,290.06,291.14,290.06,290.5,1128.0,290.06,291.14,290.06,290.5,1128.0
2020-05-13 10:05:00,290.97,291.08,290.57,290.57,800.0,290.97,291.08,290.57,290.57,800.0
2020-05-13 10:10:00,290.26,291.99,290.15,290.2,7146.0,290.26,291.99,290.15,290.2,7146.0
2020-05-13 10:15:00,290.24,290.49,289.06,289.38,6753.0,290.24,290.49,289.06,289.38,6753.0
2020-05-13 10:20:00,289.5,289.59,288.85,289.0,5238.0,289.5,289.59,288.85,289.0,5238.0
2020-05-13 10:25:00,288.51,290.0,288.51,289.82,3900.0,288.51,290.0,288.51,289.82,3900.0
2020-05-13 10:30:00,290.49,291.57,290.49,291.42,1200.0,290.49,291.57,290.49,291.42,1200.0
2020-05-13 10:35:00,291.64,292.04,291.46,292.04,850.0,291.64,292.04,291.46,292.04,850.0
2020-05-13 10:40:00,292.03,292.03,292.03,292.03,200.0,292.03,292.03,292.03,292.03,200.0
2020-05-13 10:45:00,291.98,292.75,291.79,291.8,3840.0,291.98,292.75,291.79,291.8,3840.0
2020-05-13 10:50:00,291.84,292.37,291.0,292.37,8501.0,291.84,292.37,291.0,292.37,8501.0
2020-05-13 10:55:00,292.2,292.2,291.53,291.53,1000.0,292.2,292.2,291.53,291.53,1000.0
2020-05-13 11:00:00,291.24,291.79,291.24,291.5,5500.0,291.24,291.79,291.24,291.5,5500.0
2020-05-13 11:05:00,291.17,291.46,290.9,291.08,2225.0,291.17,291.46,290.9,291.08,2225.0
2020-05-13 11:10:00,291.14,292.11,291.14,292.11,1580.0,291.14,292.11,291.14,292.11,1580.0
2020-05-13 11:15:00,292.26,292.6,292.19,292.55,3406.0,292.26,292.6,292.19,292.55,3406.0
2020-05-13 11:20:00,291.72,291.88,290.9,291.65,4924.0,291.72,291.88,290.9,291.65,4924.0
2020-05-13 11:25:00,291.35,292.21,291.12,292.21,1400.0,291.35,292.21,291.12,292.21,1400.0
2020-05-13 11:30:00,292.12,292.12,291.14,291.22,1638.0,292.12,292.12,291.14,291.22,1638.0
2020-05-13 11:35:00,291.36,291.37,290.48,291.07,1250.0,291.36,291.37,290.48,291.07,1250.0
2020-05-13 11:40:00,290.33,290.43,289.82,289.82,1200.0,290.33,290.43,289.82,289.82,1200.0
2020-05-13 11:45:00,288.82,288.99,287.88,288.02,1986.0,288.82,288.99,287.88,288.02,1986.0
2020-05-13 11:50:00,288.28,288.28,287.18,287.18,4400.0,288.28,288.28,287.18,287.18,4400.0
2020-05-13 11:55:00,287.49,287.49,286.61,286.99,3050.0,287.49,287.49,286.61,286.99,3050.0
2020-05-13 12:00:00,287.02,287.63,286.35,286.48,4393.0,287.02,287.63,286.35,286.48,4393.0
2020-05-13 12:05:00,286.48,286.48,286.01,286.01,700.0,286.48,286.48,286.01,286.01,700.0
2020-05-13 12:10:00,285.84,285.84,285.42,285.5,1651.0,285.84,285.84,285.42,285.5,1651.0
2020-05-13 12:15:00,285.0,285.57,283.55,284.99,4989.0,285.0,285.57,283.55,284.99,4989.0
2020-05-13 12:20:00,285.54,285.93,284.68,285.45,1707.0,285.54,285.93,284.68,285.45,1707.0
2020-05-13 12:25:00,285.24,286.84,285.23,286.84,1673.0,285.24,286.84,285.23,286.84,1673.0
2020-05-13 12:30:00,286.79,286.79,286.12,286.25,1400.0,286.79,286.79,286.12,286.25,1400.0
2020-05-13 12:35:00,285.58,286.56,285.5,285.99,1850.0,285.58,286.56,285.5,285.99,1850.0
2020-05-13 12:40:00,285.43,285.43,285.22,285.23,611.0,285.43,285.43,285.22,285.23,611.0
2020-05-13 12:45:00,285.68,286.03,285.19,285.38,4154.0,285.68,286.03,285.19,285.38,4154.0
2020-05-13 12:50:00,285.56,285.83,284.5,284.96,4962.0,285.56,285.83,284.5,284.96,4962.0
2020-05-13 12:55:00,285.09,285.5,284.94,285.0,3900.0,285.09,285.5,284.94,285.0,3900.0
2020-05-13 13:00:00,285.27,285.72,284.77,285.51,6186.0,285.27,285.72,284.77,285.51,6186.0
2020-05-13 13:05:00,285.46,285.72,284.63,284.63,6171.0,285.46,285.72,284.63,284.63,6171.0
2020-05-13 13:10:00,284.97,285.45,284.97,285.18,998.0,284.97,285.45,284.97,285.18,998.0
2020-05-13 13:15:00,285.15,285.46,284.65,284.92,4200.0,285.15,285.46,284.65,284.92,4200.0
2020-05-13 13:20:00,284.81,285.29,284.4,284.71,2912.0,284.81,285.29,284.4,284.71,2912.0
2020-05-13 13:25:00,284.93,284.99,284.45,284.72,1900.0,284.93,284.99,284.45,284.72,1900.0
2020-05-13 13:30:00,284.41,284.49,283.75,283.82,2900.0,284.41,284.49,283.75,283.82,2900.0
2020-05-13 13:35:00,284.03,284.42,283.77,284.07,3889.0,284.03,284.42,283.77,284.07,3889.0
2020-05-13 13:40:00,284.25,284.51,283.6,283.91,5009.0,284.25,284.51,283.6,283.91,5009.0
2020-05-13 13:45:00,283.9,284.47,283.66,284.47,2201.0,283.9,284.47,283.66,284.47,2201.0
2020-05-13 13:50:00,284.13,284.24,283.84,284.18,600.0,284.13,284.24,283.84,284.18,600.0
2020-05-13 13:55:00,283.77,283.83,283.24,283.25,1446.0,283.77,283.83,283.24,283.25,1446.0
2020-05-13 14:00:00,283.0,283.94,282.63,283.27,2200.0,283.0,283.94,282.63,283.27,2200.0
2020-05-13 14:05:00,283.15,283.96,283.15,283.96,1237.0,283.15,283.96,283.15,283.96,1237.0
2020-05-13 14:10:00,284.06,284.39,283.79,284.18,1900.0,284.06,284.39,283.79,284.18,1900.0
2020-05-13 14:15:00,284.0,284.62,283.88,284.26,3000.0,284.0,284.62,283.88,284.26,3000.0
2020-05-13 14:20:00,283.94,284.23,283.71,284.23,2110.0,283.94,284.23,283.71,284.23,2110.0
2020-05-13 14:25:00,284.0,284.33,283.92,284.03,2510.0,284.0,284.33,283.92,284.03,2510.0
2020-05-13 14:30:00,284.04,284.17,283.51,283.8,1018.0,284.04,284.17,283.51,283.8,1018.0
2020-05-13 14:35:00,283.57,283.93,283.5,283.5,700.0,283.57,283.93,283.5,283.5,700.0
2020-05-13 14:40:00,283.48,283.76,283.45,283.45,1357.0,283.48,283.76,283.45,283.45,1357.0
2020-05-13 14:45:00,283.37,283.82,283.2,283.25,1100.0,283.37,283.82,283.2,283.25,1100.0
2020-05-13 14:50:00,283.05,283.76,282.87,283.45,1300.0,283.05,283.76,282.87,283.45,1300.0
2020-05-13 14:55:00,283.14,283.44,282.77,283.44,2520.0,283.14,283.44,282.77,283.44,2520.0
2020-05-13 15:00:00,283.44,284.92,283.43,284.92,1820.0,283.44,284.92,283.43,284.92,1820.0
2020-05-13 15:05:00,284.87,284.87,283.85,284.39,1402.0,284.87,284.87,283.85,284.39,1402.0
2020-05-13 15:10:00,284.66,285.07,284.32,284.49,2000.0,284.66,285.07,284.32,284.49,2000.0
2020-05-13 15:15:00,284.67,284.74,284.27,284.55,3963.0,284.67,284.74,284.27,284.55,3963.0
2020-05-13 15:20:00,284.66,284.66,283.28,283.28,4297.0,284.66,284.66,283.28,283.28,4297.0
2020-05-13 15:25:00,283.34,284.12,283.02,284.12,3400.0,283.34,284.12,283.02,284.12,3400.0
2020-05-13 15:30:00,283.89,284.78,283.83,284.78,3325.0,283.89,284.78,283.83,284.78,3325.0
2020-05-13 15:35:00,284.75,284.92,284.39,284.4,4359.0,284.75,284.92,284.39,284.4,4359.0
2020-05-13 15:40:00,284.56,285.1,284.31,284.45,6832.0,284.56,285.1,284.31,284.45,6832.0
2020-05-13 15:45:00,284.53,285.82,284.32,285.56,7928.0,284.53,285.82,284.32,285.56,7928.0
2020-05-13 15:50:00,285.59,286.37,285.45,286.0,10537.0,285.59,286.37,285.45,286.0,10537.0
2020-05-13 15:55:00,285.9,286.7,285.49,285.99,19715.0,285.9,286.7,285.49,285.99,19715.0
2020-05-14 09:30:00,281.55,283.68,280.53,283.68,8171.0,281.55,283.68,280.53,283.68,8171.0
2020-05-14 09:35:00,283.46,284.57,283.13,284.57,800.0,283.46,284.57,283.13,284.57,800.0
2020-05-14 09:40:00,283.4,285.14,283.4,285.14,2177.0,283.4,285.14,283.4,285.14,2177.0
2020-05-14 09:45:00,285.68,286.83,285.48,286.5,1600.0,285.68,286.83,285.48,286.5,1600.0
2020-05-14 09:50:00,285.36,285.56,283.97,284.05,1965.0,285.36,285.56,283.97,284.05,1965.0
2020-05-14 09:55:00,284.57,285.78,283.52,285.78,1800.0,284.57,285.78,283.52,285.78,1800.0
2020-05-14 10:00:00,285.13,285.38,284.38,284.9,2470.0,285.13,285.38,284.38,284.9,2470.0
2020-05-14 10:05:00,284.45,285.17,284.38,284.96,6200.0,284.45,285.17,284.38,284.96,6200.0
2020-05-14 10:10:00,285.03,285.63,284.87,285.45,3100.0,285.03,285.63,284.87,285.45,3100.0
2020-05-14 10:15:00,285.37,286.03,284.29,286.03,3300.0,285.37,286.03,284.29,286.03,3300.0
2020-05-14 10:20:00,286.0,286.46,286.0,286.22,3151.0,286.0,286.46,286.0,286.22,3151.0
2020-05-14 10:25:00,286.15,286.65,285.54,285.54,2554.0,286.15,286.65,285.54,285.54,2554.0
2020-05-14 10:30:00,285.1,286.05,285.1,285.52,1100.0,285.1,286.05,285.1,285.52,1100.0
2020-05-14 10:35:00,285.12,286.34,285.12,286.34,1407.0,285.12,286.34,285.12,286.34,1407.0
2020-05-14 10:40:00,286.31,286.31,285.47,286.02,1800.0,286.31,286.31,285.47,286.02,1800.0
2020-05-14 10:45:00,286.22,286.66,285.89,286.66,2400.0,286.22,286.66,285.89,286.66,2400.0
2020-05-14 10:50:00,286.79,286.92,286.18,286.69,2351.0,286.79,286.92,286.18,286.69,2351.0
2020-05-14 10:55:00,285.95,286.06,285.63,286.06,1300.0,285.95,286.06,285.63,286.06,1300.0
2020-05-14 11:00:00,285.76,286.46,285.67,285.87,7000.0,285.76,286.46,285.67,285.87,7000.0
2020-05-14 11:05:00,285.88,285.9,285.58,285.82,5100.0,285.88,285.9,285.58,285.82,5100.0
2020-05-14 11:10:00,285.76,285.99,285.68,285.73,1010.0,285.76,285.99,285.68,285.73,1010.0
2020-05-14 11:15:00,285.98,287.43,285.97,287.18,2742.0,285.98,287.43,285.97,287.18,2742.0
2020-05-14 11:20:00,286.89,287.2,286.72,286.75,1500.0,286.89,287.2,286.72,286.75,1500.0
2020-05-14 11:25:00,286.73,286.84,286.28,286.63,975.0,286.73,286.84,286.28,286.63,975.0
2020-05-14 11:30:00,286.94,287.27,286.7,287.05,3600.0,286.94,287.27,286.7,287.05,3600.0
2020-05-14 11:35:00,287.04,287.15,286.63,286.88,3139.0,287.04,287.15,286.63,286.88,3139.0
2020-05-14 11:40:00,286.63,286.87,286.08,286.86,1600.0,286.63,286.87,286.08,286.86,1600.0
2020-05-14 11:45:00,286.78,286.8,286.21,286.64,1600.0,286.78,286.8,286.21,286.64,1600.0
2020-05-14 11:50:00,286.19,286.98,285.65,286.64,1400.0,286.19,286.98,285.65,286.64,1400.0
2020-05-14 11:55:00,286.6,286.6,285.89,286.01,1590.0,286.6,286.6,285.89,286.01,1590.0
2020-05-14 12:00:00,285.82,286.56,285.24,286.53,2766.0,285.82,286.56,285.24,286.53,2766.0
2020-05-14 12:05:00,285.99,286.47,285.62,286.2,2500.0,285.99,286.47,285.62,286.2,2500.0
2020-05-14 12:10:00,286.55,286.57,286.13,286.5,1400.0,286.55,286.57,286.13,286.5,1400.0
2020-05-14 12:15:00,286.66,286.79,286.24,286.4,1400.0,286.66,286.79,286.24,286.4,1400.0
2020-05-14 12:20:00,286.53,287.33,286.51,287.13,4543.0,286.53,287.33,286.51,287.13,4543.0
2020-05-14 12:25:00,287.02,287.02,286.51,286.55,2900.0,287.02,287.02,286.51,286.55,2900.0
2020-05-14 12:30:00,286.83,287.31,286.83,287.13,1100.0,286.83,287.31,286.83,287.13,1100.0
2020-05-14 12:35:00,287.31,287.46,286.82,287.26,2503.0,287.31,287.46,286.82,287.26,2503.0
2020-05-14 12:40:00,286.88,287.16,286.75,286.75,400.0,286.88,287.16,286.75,286.75,400.0
2020-05-14 12:45:00,286.88,287.18,286.68,286.86,1200.0,286.88,287.18,286.68,286.86,1200.0
2020-05-14 12:50:00,286.91,287.24,286.75,287.23,3880.0,286.91,287.24,286.75,287.23,3880.0
2020-05-14 12:55:00,287.01,288.1,287.01,287.53,3926.0,287.01,288.1,287.01,287.53,3926.0
2020-05-14 13:00:00,287.43,288.36,287.42,287.73,3668.0,287.43,288.36,287.42,287.73,3668.0
2020-05-14 13:05:00,287.33,287.75,287.33,287.75,1150.0,287.33,287.75,287.33,287.75,1150.0
2020-05-14 13:10:00,287.61,288.11,287.53,287.61,2308.0,287.61,288.11,287.53,287.61,2308.0
2020-05-14 13:15:00,287.97,288.2,287.56,288.2,1400.0,287.97,288.2,287.56,288.2,1400.0
2020-05-14 13:20:00,288.42,288.42,287.75,287.92,1900.0,288.42,288.42,287.75,287.92,1900.0
2020-05-14 13:25:00,288.04,288.53,288.04,288.53,1000.0,288.04,288.53,288.04,288.53,1000.0
2020-05-14 13:30:00,288.46,289.26,288.41,289.26,1400.0,288.46,289.26,288.41,289.26,1400.0
2020-05-14 13:35:00,289.15,289.46,288.76,288.88,2475.0,289.15,289.46,288.76,288.88,2475.0
2020-05-14 13:40:00,289.0,289.0,288.13,288.26,3006.0,289.0,289.0,288.13,288.26,3006.0
2020-05-14 13:45:00,288.29,288.61,287.85,288.16,3320.0,288.29,288.61,287.85,288.16,3320.0
2020-05-14 13:50:00,288.28,288.88,288.06,288.88,2224.0,288.28,288.88,288.06,288.88,2224.0
2020-05-14 13:55:00,289.31,289.31,288.28,288.54,2912.0,289.31,289.31,288.28,288.54,2912.0
2020-05-14 14:00:00,288.32,288.72,288.18,288.72,2206.0,288.32,288.72,288.18,288.72,2206.0
2020-05-14 14:05:00,288.43,288.46,287.85,288.36,1659.0,288.43,288.46,287.85,288.36,1659.0
2020-05-14 14:10:00,288.18,289.44,288.18,289.44,2467.0,288.18,289.44,288.18,289.44,2467.0
2020-05-14 14:15:00,289.28,289.88,289.26,289.62,1500.0,289.28,289.88,289.26,289.62,1500.0
2020-05-14 14:20:00,289.97,290.28,289.84,290.04,1896.0,289.97,290.28,289.84,290.04,1896.0
2020-05-14 14:25:00,290.02,290.18,289.85,290.18,2000.0,290.02,290.18,289.85,290.18,2000.0
2020-05-14 14:30:00,289.98,290.32,289.44,289.56,2530.0,289.98,290.32,289.44,289.56,2530.0
2020-05-14 14:35:00,289.65,289.84,289.24,289.62,2500.0,289.65,289.84,289.24,289.62,2500.0
2020-05-14 14:40:00,289.72,289.87,288.41,288.48,2100.0,289.72,289.87,288.41,288.48,2100.0
2020-05-14 14:45:00,288.58,288.69,288.12,288.36,2375.0,288.58,288.69,288.12,288.36,2375.0
2020-05-14 14:50:00,288.41,289.82,288.41,289.65,2600.0,288.41,289.82,288.41,289.65,2600.0
2020-05-14 14:55:00,289.78,290.05,289.61,290.03,3124.0,289.78,290.05,289.61,290.03,3124.0
2020-05-14 15:00:00,289.86,292.01,289.7,291.81,4790.0,289.86,292.01,289.7,291.81,4790.0
2020-05-14 15:05:00,291.54,292.16,291.39,292.16,4701.0,291.54,292.16,291.39,292.16,4701.0
2020-05-14 15:10:00,291.68,292.21,291.68,292.11,3600.0,291.68,292.21,291.68,292.11,3600.0
2020-05-14 15:15:00,292.33,292.53,292.13,292.26,2800.0,292.33,292.53,292.13,292.26,2800.0
2020-05-14 15:20:00,292.44,293.95,292.35,293.55,5161.0,292.44,293.95,292.35,293.55,5161.0
2020-05-14 15:25:00,293.38,294.61,293.37,294.61,10541.0,293.38,294.61,293.37,294.61,10541.0
2020-05-14 15:30:00,294.21,294.38,293.83,294.24,10550.0,294.21,294.38,293.83,294.24,10550.0
2020-05-14 15:35:00,294.19,294.19,293.43,293.9,11900.0,294.19,294.19,293.43,293.9,11900.0
2020-05-14 15:40:00,293.68,293.89,292.54,293.64,11916.0,293.68,293.89,292.54,293.64,11916.0
2020-05-14 15:45:00,293.69,294.99,293.65,294.94,13656.0,293.69,294.99,293.65,294.94,13656.0
2020-05-14 15:50:00,295.0,295.97,294.35,295.63,27665.0,295.0,295.97,294.35,295.63,27665.0
2020-05-14 15:55:00,295.41,295.41,294.39,294.99,41197.0,295.41,295.41,294.39,294.99,41197.0
2020-05-15 09:30:00,290.01,293.93,290.0,293.29,19568.0,290.01,293.93,290.0,293.29,19568.0
2020-05-15 09:35:00,292.29,294.44,291.51,294.36,2600.0,292.29,294.44,291.51,294.36,2600.0
2020-05-15 09:40:00,293.72,294.33,293.62,293.96,2386.0,293.72,294.33,293.62,293.96,2386.0
2020-05-15 09:45:00,294.34,294.4,293.55,294.31,2327.0,294.34,294.4,293.55,294.31,2327.0
2020-05-15 09:50:00,294.01,295.87,294.01,295.87,4438.0,294.01,295.87,294.01,295.87,4438.0
2020-05-15 09:55:00,295.9,296.99,295.75,296.44,6559.0,295.9,296.99,295.75,296.44,6559.0
2020-05-15 10:00:00,296.63,297.93,296.58,297.91,4718.0,296.63,297.93,296.58,297.91,4718.0
2020-05-15 10:05:00,297.43,297.63,296.69,296.69,2563.0,297.43,297.63,296.69,296.69,2563.0
2020-05-15 10:10:00,296.78,296.82,295.71,296.42,2500.0,296.78,296.82,295.71,296.42,2500.0
2020-05-15 10:15:00,296.8,297.56,295.93,295.93,4700.0,296.8,297.56,295.93,295.93,4700.0
2020-05-15 10:20:00,295.94,295.94,294.07,294.07,4000.0,295.94,295.94,294.07,294.07,4000.0
2020-05-15 10:25:00,293.98,294.07,293.29,293.3,4969.0,293.98,294.07,293.29,293.3,4969.0
2020-05-15 10:30:00,293.21,293.89,292.83,293.56,3698.0,293.21,293.89,292.83,293.56,3698.0
2020-05-15 10:35:00,293.25,294.25,292.55,294.25,2197.0,293.25,294.25,292.55,294.25,2197.0
2020-05-15 10:40:00,293.67,293.8,293.14,293.39,700.0,293.67,293.8,293.14,293.39,700.0
2020-05-15 10:45:00,292.79,292.93,292.54,292.84,1520.0,292.79,292.93,292.54,292.84,1520.0
2020-05-15 10:50:00,292.62,292.62,291.85,292.09,2705.0,292.62,292.62,291.85,292.09,2705.0
2020-05-15 10:55:00,291.98,292.25,291.92,292.03,1718.0,291.98,292.25,291.92,292.03,1718.0
2020-05-15 11:00:00,292.11,292.11,290.68,290.84,2500.0,292.11,292.11,290.68,290.84,2500.0
2020-05-15 11:05:00,290.77,291.35,290.6,291.3,1804.0,290.77,291.35,290.6,291.3,1804.0
2020-05-15 11:10:00,291.13,292.07,290.9,292.07,1203.0,291.13,292.07,290.9,292.07,1203.0
2020-05-15 11:15:00,292.19,292.25,291.22,291.22,2016.0,292.19,292.25,291.22,291.22,2016.0
2020-05-15 11:20:00,290.79,291.65,290.78,291.57,1600.0,290.79,291.65,290.78,291.57,1600.0
2020-05-15 11:25:00,291.73,292.14,291.6,291.68,3151.0,291.73,292.14,291.6,291.68,3151.0
2020-05-15 11:30:00,291.5,291.83,291.31,291.78,3407.0,291.5,291.83,291.31,291.78,3407.0
2020-05-15 11:35:00,291.45,292.47,291.42,291.73,2149.0,291.45,292.47,291.42,291.73,2149.0
2020-05-15 11:40:00,291.7,292.3,291.26,292.17,2100.0,291.7,292.3,291.26,292.17,2100.0
2020-05-15 11:45:00,292.06,292.06,291.25,291.79,4550.0,292.06,292.06,291.25,291.79,4550.0
2020-05-15 11:50:00,292.14,292.34,291.67,292.34,2500.0,292.14,292.34,291.67,292.34,2500.0
2020-05-15 11:55:00,292.34,292.8,291.97,292.8,5668.0,292.34,292.8,291.97,292.8,5668.0
2020-05-15 12:00:00,292.79,293.74,292.57,293.6,6400.0,292.79,293.74,292.57,293.6,6400.0
2020-05-15 12:05:00,293.72,294.29,293.72,294.25,1700.0,293.72,294.29,293.72,294.25,1700.0
2020-05-15 12:10:00,294.1,294.15,293.85,294.07,1500.0,294.1,294.15,293.85,294.07,1500.0
2020-05-15 12:15:00,293.85,294.22,293.82,294.22,1357.0,293.85,294.22,293.82,294.22,1357.0
2020-05-15 12:20:00,294.24,295.0,294.24,294.82,2822.0,294.24,295.0,294.24,294.82,2822.0
2020-05-15 12:25:00,294.78,294.78,294.5,294.54,2129.0,294.78,294.78,294.5,294.54,2129.0
2020-05-15 12:30:00,294.32,294.51,294.08,294.51,2006.0,294.32,294.51,294.08,294.51,2006.0
2020-05-15 12:35:00,294.49,294.51,294.21,294.22,3305.0,294.49,294.51,294.21,294.22,3305.0
2020-05-15 12:40:00,294.01,294.79,294.0,294.53,2800.0,294.01,294.79,294.0,294.53,2800.0
2020-05-15 12:45:00,294.41,294.72,294.24,294.72,2400.0,294.41,294.72,294.24,294.72,2400.0
2020-05-15 12:50:00,294.59,294.87,294.59,294.67,1600.0,294.59,294.87,294.59,294.67,1600.0
2020-05-15 12:55:00,294.62,294.77,294.37,294.77,2495.0,294.62,294.77,294.37,294.77,2495.0
2020-05-15 13:00:00,294.68,295.32,294.68,294.98,2100.0,294.68,295.32,294.68,294.98,2100.0
2020-05-15 13:05:00,294.71,294.93,294.63,294.91,1320.0,294.71,294.93,294.63,294.91,1320.0
2020-05-15 13:10:00,295.05,295.44,294.95,295.44,1000.0,295.05,295.44,294.95,295.44,1000.0
2020-05-15 13:15:00,295.4,295.49,295.11,295.11,900.0,295.4,295.49,295.11,295.11,900.0
2020-05-15 13:20:00,295.08,295.14,294.9,295.13,2200.0,295.08,295.14,294.9,295.13,2200.0
2020-05-15 13:25:00,295.17,295.54,295.09,295.36,800.0,295.17,295.54,295.09,295.36,800.0
2020-05-15 13:30:00,295.19,295.36,294.91,295.06,1700.0,295.19,295.36,294.91,295.06,1700.0
2020-05-15 13:35:00,295.15,295.15,294.31,294.39,2988.0,295.15,295.15,294.31,294.39,2988.0
2020-05-15 13:40:00,293.94,293.94,293.88,293.88,400.0,293.94,293.94,293.88,293.88,400.0
2020-05-15 13:45:00,293.74,293.86,293.53,293.69,956.0,293.74,293.86,293.53,293.69,956.0
2020-05-15 13:50:00,293.58,294.11,293.35,293.89,1685.0,293.58,294.11,293.35,293.89,1685.0
2020-05-15 13:55:00,294.03,294.22,293.95,294.22,400.0,294.03,294.22,293.95,294.22,400.0
2020-05-15 14:00:00,294.36,294.62,294.32,294.52,1400.0,294.36,294.62,294.32,294.52,1400.0
2020-05-15 14:05:00,294.49,294.49,294.13,294.13,1200.0,294.49,294.49,294.13,294.13,1200.0
2020-05-15 14:10:00,294.23,294.27,294.12,294.27,900.0,294.23,294.27,294.12,294.27,900.0
2020-05-15 14:15:00,294.2,294.64,294.2,294.59,2905.0,294.2,294.64,294.2,294.59,2905.0
2020-05-15 14:20:00,294.63,295.11,294.63,295.08,1200.0,294.63,295.11,294.63,295.08,1200.0
2020-05-15 14:25:00,295.19,295.5,294.91,295.26,2470.0,295.19,295.5,294.91,295.26,2470.0
2020-05-15 14:30:00,295.07,295.16,294.66,294.78,2255.0,295.07,295.16,294.66,294.78,2255.0
2020-05-15 14:35:00,294.82,294.82,294.14,294.46,1434.0,294.82,294.82,294.14,294.46,1434.0
2020-05-15 14:40:00,294.5,294.97,294.5,294.61,1300.0,294.5,294.97,294.5,294.61,1300.0
2020-05-15 14:45:00,294.46,294.88,294.41,294.55,1700.0,294.46,294.88,294.41,294.55,1700.0
2020-05-15 14:50:00,294.28,295.36,294.28,294.76,2260.0,294.28,295.36,294.28,294.76,2260.0
2020-05-15 14:55:00,294.25,294.58,294.23,294.31,2617.0,294.25,294.58,294.23,294.31,2617.0
2020-05-15 15:00:00,294.31,295.72,294.31,295.68,3101.0,294.31,295.72,294.31,295.68,3101.0
2020-05-15 15:05:00,295.58,296.07,295.25,295.53,3123.0,295.58,296.07,295.25,295.53,3123.0
2020-05-15 15:10:00,295.37,295.66,295.23,295.33,2537.0,295.37,295.66,295.23,295.33,2537.0
2020-05-15 15:15:00,295.29,295.41,294.66,294.67,4663.0,295.29,295.41,294.66,294.67,4663.0
2020-05-15 15:20:00,294.65,295.74,294.5,295.74,4960.0,294.65,295.74,294.5,295.74,4960.0
2020-05-15 15:25:00,295.7,295.83,295.38,295.57,3300.0,295.7,295.83,295.38,295.57,3300.0
2020-05-15 15:30:00,295.53,296.02,295.22,295.74,5700.0,295.53,296.02,295.22,295.74,5700.0
2020-05-15 15:35:00,295.62,295.67,294.19,294.68,4900.0,295.62,295.67,294.19,294.68,4900.0
2020-05-15 15:40:00,294.68,294.68,293.79,294.19,3600.0,294.68,294.68,293.79,294.19,3600.0
2020-05-15 15:45:00,294.03,294.68,293.9,294.53,12270.0,294.03,294.68,293.9,294.53,12270.0
2020-05-15 15:50:00,294.38,294.67,293.9,294.3,19712.0,294.38,294.67,293.9,294.3,19712.0
2020-05-15 15:55:00,294.3,294.93,294.16,294.67,28596.0,294.3,294.93,294.16,294.67,28596.0
2020-05-18 09:30:00,297.18,301.2,297.18,300.42,21931.0,297.18,301.2,297.18,300.42,21931.0
2020-05-18 09:35:00,299.54,301.52,299.54,300.75,3907.0,299.54,301.52,299.54,300.75,3907.0
2020-05-18 09:40:00,301.35,302.99,301.26,301.47,5408.0,301.35,302.99,301.26,301.47,5408.0
2020-05-18 09:45:00,301.5,302.29,300.53,300.53,2926.0,301.5,302.29,300.53,300.53,2926.0
2020-05-18 09:50:00,300.97,301.05,299.37,299.37,1550.0,300.97,301.05,299.37,299.37,1550.0
2020-05-18 09:55:00,299.51,300.91,299.5,300.91,3719.0,299.51,300.91,299.5,300.91,3719.0
2020-05-18 10:00:00,300.69,301.17,299.59,300.91,13639.0,300.69,301.17,299.59,300.91,13639.0
2020-05-18 10:05:00,300.61,300.86,299.97,300.37,2601.0,300.61,300.86,299.97,300.37,2601.0
2020-05-18 10:10:00,300.65,300.77,299.58,299.67,1800.0,300.65,300.77,299.58,299.67,1800.0
2020-05-18 10:15:00,299.46,300.23,299.46,300.04,900.0,299.46,300.23,299.46,300.04,900.0
2020-05-18 10:20:00,300.46,300.85,299.5,300.31,1775.0,300.46,300.85,299.5,300.31,1775.0
2020-05-18 10:25:00,300.42,300.42,299.97,300.18,1206.0,300.42,300.42,299.97,300.18,1206.0
2020-05-18 10:30:00,300.46,300.46,299.6,299.83,1871.0,300.46,300.46,299.6,299.83,1871.0
2020-05-18 10:35:00,299.77,299.77,299.37,299.47,983.0,299.77,299.77,299.37,299.47,983.0
2020-05-18 10:40:00,299.5,299.92,299.47,299.77,1000.0,299.5,299.92,299.47,299.77,1000.0
2020-05-18 10:45:00,299.87,299.87,298.32,298.37,1800.0,299.87,299.87,298.32,298.37,1800.0
2020-05-18 10:50:00,298.3,298.94,298.3,298.4,1900.0,298.3,298.94,298.3,298.4,1900.0
2020-05-18 10:55:00,298.51,298.74,298.5,298.59,2600.0,298.51,298.74,298.5,298.59,2600.0
2020-05-18 11:00:00,299.06,299.07,298.32,298.57,1900.0,299.06,299.07,298.32,298.57,1900.0
2020-05-18 11:05:00,298.42,298.61,298.16,298.41,1200.0,298.42,298.61,298.16,298.41,1200.0
2020-05-18 11:10:00,298.25,298.26,297.28,297.54,3410.0,298.25,298.26,297.28,297.54,3410.0
2020-05-18 11:15:00,297.75,297.96,297.57,297.63,2168.0,297.75,297.96,297.57,297.63,2168.0
2020-05-18 11:20:00,297.87,298.71,297.77,298.05,6995.0,297.87,298.71,297.77,298.05,6995.0
2020-05-18 11:25:00,298.47,298.56,297.46,297.61,1900.0,298.47,298.56,297.46,297.61,1900.0
2020-05-18 11:30:00,297.56,297.57,296.77,296.93,1800.0,297.56,297.57,296.77,296.93,1800.0
2020-05-18 11:35:00,296.97,297.82,296.96,297.11,2937.0,296.97,297.82,296.96,297.11,2937.0
2020-05-18 11:40:00,297.37,297.67,297.37,297.46,1005.0,297.37,297.67,297.37,297.46,1005.0
2020-05-18 11:45:00,297.38,297.4,296.47,296.88,2300.0,297.38,297.4,296.47,296.88,2300.0
2020-05-18 11:50:00,297.11,297.11,296.58,297.01,2400.0,297.11,297.11,296.58,297.01,2400.0
2020-05-18 11:55:00,297.05,297.06,296.75,297.06,1300.0,297.05,297.06,296.75,297.06,1300.0
2020-05-18 12:00:00,296.97,297.01,296.25,296.51,1100.0,296.97,297.01,296.25,296.51,1100.0
2020-05-18 12:05:00,296.81,297.41,296.61,297.4,2510.0,296.81,297.41,296.61,297.4,2510.0
2020-05-18 12:10:00,297.23,297.23,297.03,297.04,200.0,297.23,297.23,297.03,297.04,200.0
2020-05-18 12:15:00,297.09,297.09,296.35,296.84,1477.0,297.09,297.09,296.35,296.84,1477.0
2020-05-18 12:20:00,296.49,296.96,296.48,296.96,1111.0,296.49,296.96,296.48,296.96,1111.0
2020-05-18 12:25:00,296.98,296.98,296.49,296.56,600.0,296.98,296.98,296.49,296.56,600.0
2020-05-18 12:30:00,296.56,296.82,296.32,296.66,1600.0,296.56,296.82,296.32,296.66,1600.0
2020-05-18 12:35:00,296.59,296.67,296.32,296.36,2392.0,296.59,296.67,296.32,296.36,2392.0
2020-05-18 12:40:00,296.57,296.57,295.59,295.91,1649.0,296.57,296.57,295.59,295.91,1649.0
2020-05-18 12:45:00,295.49,295.55,295.13,295.13,1284.0,295.49,295.55,295.13,295.13,1284.0
2020-05-18 12:50:00,295.11,295.22,294.81,294.81,2522.0,295.11,295.22,294.81,294.81,2522.0
2020-05-18 12:55:00,294.81,295.2,294.79,294.88,1155.0,294.81,295.2,294.79,294.88,1155.0
2020-05-18 13:00:00,294.61,295.47,294.22,295.47,2116.0,294.61,295.47,294.22,295.47,2116.0
2020-05-18 13:05:00,295.64,296.11,295.64,296.02,1600.0,295.64,296.11,295.64,296.02,1600.0
2020-05-18 13:10:00,296.22,296.53,296.03,296.53,700.0,296.22,296.53,296.03,296.53,700.0
2020-05-18 13:15:00,296.02,296.12,295.47,295.89,1700.0,296.02,296.12,295.47,295.89,1700.0
2020-05-18 13:20:00,295.83,295.99,295.63,295.99,600.0,295.83,295.99,295.63,295.99,600.0
2020-05-18 13:25:00,295.84,295.89,295.56,295.65,800.0,295.84,295.89,295.56,295.65,800.0
2020-05-18 13:30:00,295.61,296.38,295.61,296.38,1700.0,295.61,296.38,295.61,296.38,1700.0
2020-05-18 13:35:00,296.45,296.63,296.2,296.2,1650.0,296.45,296.63,296.2,296.2,1650.0
2020-05-18 13:40:00,296.05,296.05,295.66,295.74,608.0,296.05,296.05,295.66,295.74,608.0
2020-05-18 13:45:00,295.49,295.85,295.25,295.82,1632.0,295.49,295.85,295.25,295.82,1632.0
2020-05-18 13:50:00,295.72,296.0,295.5,295.84,1522.0,295.72,296.0,295.5,295.84,1522.0
2020-05-18 13:55:00,295.79,295.98,295.6,295.6,1344.0,295.79,295.98,295.6,295.6,1344.0
2020-05-18 14:00:00,295.77,296.11,295.77,296.11,600.0,295.77,296.11,295.77,296.11,600.0
2020-05-18 14:05:00,296.11,296.39,295.88,296.0,1301.0,296.11,296.39,295.88,296.0,1301.0
2020-05-18 14:10:00,295.96,296.01,295.69,296.01,1100.0,295.96,296.01,295.69,296.01,1100.0
2020-05-18 14:15:00,295.85,296.49,295.81,296.21,3090.0,295.85,296.49,295.81,296.21,3090.0
2020-05-18 14:20:00,296.2,296.53,295.89,296.31,1915.0,296.2,296.53,295.89,296.31,1915.0
2020-05-18 14:25:00,296.15,296.44,295.92,295.92,1800.0,296.15,296.44,295.92,295.92,1800.0
2020-05-18 14:30:00,296.13,296.28,295.87,296.15,1600.0,296.13,296.28,295.87,296.15,1600.0
2020-05-18 14:35:00,296.0,296.59,296.0,296.59,1600.0,296.0,296.59,296.0,296.59,1600.0
2020-05-18 14:40:00,296.48,296.68,296.28,296.52,1501.0,296.48,296.68,296.28,296.52,1501.0
2020-05-18 14:45:00,296.27,296.65,296.27,296.65,1595.0,296.27,296.65,296.27,296.65,1595.0
2020-05-18 14:50:00,296.68,296.77,296.25,296.53,1800.0,296.68,296.77,296.25,296.53,1800.0
2020-05-18 14:55:00,296.58,296.72,296.21,296.22,1188.0,296.58,296.72,296.21,296.22,1188.0
2020-05-18 15:00:00,296.13,296.49,296.13,296.36,1000.0,296.13,296.49,296.13,296.36,1000.0
2020-05-18 15:05:00,296.35,296.51,296.3,296.39,1351.0,296.35,296.51,296.3,296.39,1351.0
2020-05-18 15:10:00,296.18,296.19,295.6,295.6,1800.0,296.18,296.19,295.6,295.6,1800.0
2020-05-18 15:15:00,295.96,296.17,295.82,296.03,1700.0,295.96,296.17,295.82,296.03,1700.0
2020-05-18 15:20:00,296.02,296.18,295.97,296.13,3188.0,296.02,296.18,295.97,296.13,3188.0
2020-05-18 15:25:00,296.1,296.4,295.97,296.4,2809.0,296.1,296.4,295.97,296.4,2809.0
2020-05-18 15:30:00,296.41,297.55,296.41,297.43,4111.0,296.41,297.55,296.41,297.43,4111.0
2020-05-18 15:35:00,297.55,297.86,297.38,297.86,4473.0,297.55,297.86,297.38,297.86,4473.0
2020-05-18 15:40:00,297.85,298.14,297.71,297.97,4948.0,297.85,298.14,297.71,297.97,4948.0
2020-05-18 15:45:00,297.79,298.25,297.55,298.24,4533.0,297.79,298.25,297.55,298.24,4533.0
2020-05-18 15:50:00,298.09,298.2,297.12,297.42,9973.0,298.09,298.2,297.12,297.42,9973.0
2020-05-18 15:55:00,297.49,297.49,295.79,295.9,18890.0,297.49,297.49,295.79,295.9,18890.0
2020-05-19 09:30:00,296.26,296.55,295.24,295.3,6092.0,296.26,296.55,295.24,295.3,6092.0
2020-05-19 09:35:00,296.14,297.19,295.8,297.19,1783.0,296.14,297.19,295.8,297.19,1783.0
2020-05-19 09:40:00,297.74,299.25,297.61,297.62,1900.0,297.74,299.25,297.61,297.62,1900.0
2020-05-19 09:45:00,297.51,297.51,296.12,296.12,600.0,297.51,297.51,296.12,296.12,600.0
2020-05-19 09:50:00,296.87,296.9,296.28,296.5,1202.0,296.87,296.9,296.28,296.5,1202.0
2020-05-19 09:55:00,296.5,297.01,296.49,296.63,2140.0,296.5,297.01,296.49,296.63,2140.0
2020-05-19 10:00:00,297.12,297.12,296.13,296.13,2100.0,297.12,297.12,296.13,296.13,2100.0
2020-05-19 10:05:00,296.02,296.53,295.75,295.75,3127.0,296.02,296.53,295.75,295.75,3127.0
2020-05-19 10:10:00,295.63,296.26,295.5,295.92,3578.0,295.63,296.26,295.5,295.92,3578.0
2020-05-19 10:15:00,295.91,296.03,295.48,295.48,3800.0,295.91,296.03,295.48,295.48,3800.0
2020-05-19 10:20:00,295.51,295.75,295.26,295.37,5100.0,295.51,295.75,295.26,295.37,5100.0
2020-05-19 10:25:00,295.08,295.08,294.16,294.83,2821.0,295.08,295.08,294.16,294.83,2821.0
2020-05-19 10:30:00,294.8,295.42,294.51,294.93,2018.0,294.8,295.42,294.51,294.93,2018.0
2020-05-19 10:35:00,294.96,294.97,294.05,294.13,2800.0,294.96,294.97,294.05,294.13,2800.0
2020-05-19 10:40:00,294.12,295.32,293.71,294.88,3300.0,294.12,295.32,293.71,294.88,3300.0
2020-05-19 10:45:00,295.23,295.23,294.41,294.75,1700.0,295.23,295.23,294.41,294.75,1700.0
2020-05-19 10:50:00,294.84,295.25,294.67,294.82,1609.0,294.84,295.25,294.67,294.82,1609.0
2020-05-19 10:55:00,294.78,294.78,294.2,294.44,4659.0,294.78,294.78,294.2,294.44,4659.0
2020-05-19 11:00:00,294.64,294.94,294.11,294.13,1300.0,294.64,294.94,294.11,294.13,1300.0
2020-05-19 11:05:00,294.12,294.32,293.51,294.06,3591.0,294.12,294.32,293.51,294.06,3591.0
2020-05-19 11:10:00,293.95,294.0,293.5,293.57,1100.0,293.95,294.0,293.5,293.57,1100.0
2020-05-19 11:15:00,293.81,294.38,293.58,293.58,1900.0,293.81,294.38,293.58,293.58,1900.0
2020-05-19 11:20:00,293.57,293.91,293.26,293.91,3700.0,293.57,293.91,293.26,293.91,3700.0
2020-05-19 11:25:00,293.92,294.13,293.74,293.74,2096.0,293.92,294.13,293.74,293.74,2096.0
2020-05-19 11:30:00,293.65,293.71,293.17,293.19,1800.0,293.65,293.71,293.17,293.19,1800.0
2020-05-19 11:35:00,293.05,293.09,292.6,292.98,1215.0,293.05,293.09,292.6,292.98,1215.0
2020-05-19 11:40:00,292.98,293.55,292.97,293.11,2600.0,292.98,293.55,292.97,293.11,2600.0
2020-05-19 11:45:00,293.63,293.63,293.4,293.46,700.0,293.63,293.63,293.4,293.46,700.0
2020-05-19 11:50:00,293.4,293.72,293.37,293.62,1700.0,293.4,293.72,293.37,293.62,1700.0
2020-05-19 11:55:00,293.32,293.61,293.07,293.5,1700.0,293.32,293.61,293.07,293.5,1700.0
2020-05-19 12:00:00,293.62,293.62,293.27,293.31,2600.0,293.62,293.62,293.27,293.31,2600.0
2020-05-19 12:05:00,293.05,293.05,292.84,292.84,600.0,293.05,293.05,292.84,292.84,600.0
2020-05-19 12:10:00,293.0,293.47,293.0,293.35,1800.0,293.0,293.47,293.0,293.35,1800.0
2020-05-19 12:15:00,293.3,293.39,292.72,292.86,1764.0,293.3,293.39,292.72,292.86,1764.0
2020-05-19 12:20:00,293.2,293.43,293.2,293.43,200.0,293.2,293.43,293.2,293.43,200.0
2020-05-19 12:25:00,293.13,293.58,292.96,293.58,1900.0,293.13,293.58,292.96,293.58,1900.0
2020-05-19 12:30:00,293.3,293.58,293.11,293.11,3140.0,293.3,293.58,293.11,293.11,3140.0
2020-05-19 12:35:00,293.26,293.36,293.02,293.03,1000.0,293.26,293.36,293.02,293.03,1000.0
2020-05-19 12:40:00,292.97,293.4,292.97,293.32,700.0,292.97,293.4,292.97,293.32,700.0
2020-05-19 12:45:00,293.33,293.65,293.33,293.65,900.0,293.33,293.65,293.33,293.65,900.0
2020-05-19 12:50:00,293.39,293.82,293.39,293.69,2293.0,293.39,293.82,293.39,293.69,2293.0
2020-05-19 12:55:00,293.68,293.82,293.16,293.46,2300.0,293.68,293.82,293.16,293.46,2300.0
2020-05-19 13:00:00,293.39,293.48,293.09,293.28,1100.0,293.39,293.48,293.09,293.28,1100.0
2020-05-19 13:05:00,293.21,293.39,293.13,293.38,700.0,293.21,293.39,293.13,293.38,700.0
2020-05-19 13:10:00,293.43,293.43,293.14,293.28,1039.0,293.43,293.43,293.14,293.28,1039.0
2020-05-19 13:15:00,293.27,293.36,293.05,293.24,1854.0,293.27,293.36,293.05,293.24,1854.0
2020-05-19 13:20:00,293.15,293.47,293.1,293.1,2200.0,293.15,293.47,293.1,293.1,2200.0
2020-05-19 13:25:00,293.06,293.17,292.95,293.16,2500.0,293.06,293.17,292.95,293.16,2500.0
2020-05-19 13:30:00,293.15,293.87,292.98,293.87,4600.0,293.15,293.87,292.98,293.87,4600.0
2020-05-19 13:35:00,293.63,293.64,293.52,293.59,1600.0,293.63,293.64,293.52,293.59,1600.0
2020-05-19 13:40:00,293.72,293.84,293.49,293.62,2200.0,293.72,293.84,293.49,293.62,2200.0
2020-05-19 13:45:00,293.86,293.9,293.68,293.81,1400.0,293.86,293.9,293.68,293.81,1400.0
2020-05-19 13:50:00,293.92,294.19,293.82,293.9,1906.0,293.92,294.19,293.82,293.9,1906.0
2020-05-19 13:55:00,293.93,294.38,293.93,294.38,500.0,293.93,294.38,293.93,294.38,500.0
2020-05-19 14:00:00,294.46,294.57,294.01,294.46,2100.0,294.46,294.57,294.01,294.46,2100.0
2020-05-19 14:05:00,294.62,294.88,294.62,294.8,1300.0,294.62,294.88,294.62,294.8,1300.0
2020-05-19 14:10:00,294.87,295.02,294.69,295.0,1100.0,294.87,295.02,294.69,295.0,1100.0
2020-05-19 14:15:00,295.03,295.25,294.92,295.25,1100.0,295.03,295.25,294.92,295.25,1100.0
2020-05-19 14:20:00,295.06,295.35,295.06,295.22,1900.0,295.06,295.35,295.06,295.22,1900.0
2020-05-19 14:25:00,295.05,295.21,294.99,295.21,981.0,295.05,295.21,294.99,295.21,981.0
2020-05-19 14:30:00,295.29,296.01,295.22,295.84,2400.0,295.29,296.01,295.22,295.84,2400.0
2020-05-19 14:35:00,296.0,296.56,295.79,296.56,3700.0,296.0,296.56,295.79,296.56,3700.0
2020-05-19 14:40:00,296.61,296.8,296.38,296.57,1500.0,296.61,296.8,296.38,296.57,1500.0
2020-05-19 14:45:00,296.22,296.61,296.22,296.61,1007.0,296.22,296.61,296.22,296.61,1007.0
2020-05-19 14:50:00,296.61,297.07,296.61,297.06,2800.0,296.61,297.07,296.61,297.06,2800.0
2020-05-19 14:55:00,296.78,296.99,295.11,295.27,2770.0,296.78,296.99,295.11,295.27,2770.0
2020-05-19 15:00:00,294.92,296.3,294.92,296.3,1748.0,294.92,296.3,294.92,296.3,1748.0
2020-05-19 15:05:00,296.18,296.62,295.94,296.56,2000.0,296.18,296.62,295.94,296.56,2000.0
2020-05-19 15:10:00,296.27,297.12,296.22,296.39,4047.0,296.27,297.12,296.22,296.39,4047.0
2020-05-19 15:15:00,296.55,296.78,296.52,296.66,2400.0,296.55,296.78,296.52,296.66,2400.0
2020-05-19 15:20:00,296.54,296.97,295.95,295.98,2900.0,296.54,296.97,295.95,295.98,2900.0
2020-05-19 15:25:00,296.13,296.7,296.13,296.46,1600.0,296.13,296.7,296.13,296.46,1600.0
2020-05-19 15:30:00,296.45,296.69,296.11,296.34,5700.0,296.45,296.69,296.11,296.34,5700.0
2020-05-19 15:35:00,296.6,296.6,295.46,295.95,6800.0,296.6,296.6,295.46,295.95,6800.0
2020-05-19 15:40:00,295.81,296.95,295.5,296.76,9964.0,295.81,296.95,295.5,296.76,9964.0
2020-05-19 15:45:00,296.78,297.3,296.23,296.28,7669.0,296.78,297.3,296.23,296.28,7669.0
2020-05-19 15:50:00,296.28,296.41,295.01,295.7,11523.0,296.28,296.41,295.01,295.7,11523.0
2020-05-19 15:55:00,295.92,296.51,294.95,295.01,20349.0,295.92,296.51,294.95,295.01,20349.0
2020-05-20 09:30:00,295.04,296.16,295.04,295.68,6580.0,295.04,296.16,295.04,295.68,6580.0
2020-05-20 09:35:00,295.91,296.93,295.19,296.33,1354.0,295.91,296.93,295.19,296.33,1354.0
2020-05-20 09:40:00,296.84,297.91,296.84,297.28,1400.0,296.84,297.91,296.84,297.28,1400.0
2020-05-20 09:45:00,297.18,297.52,296.96,296.97,900.0,297.18,297.52,296.96,296.97,900.0
2020-05-20 09:50:00,296.86,296.86,296.13,296.13,700.0,296.86,296.86,296.13,296.13,700.0
2020-05-20 09:55:00,295.63,295.63,294.12,294.6,4975.0,295.63,295.63,294.12,294.6,4975.0
2020-05-20 10:00:00,294.94,294.94,293.69,294.38,2675.0,294.94,294.94,293.69,294.38,2675.0
2020-05-20 10:05:00,294.09,294.99,293.82,294.21,6308.0,294.09,294.99,293.82,294.21,6308.0
2020-05-20 10:10:00,294.84,295.8,294.52,294.53,10989.0,294.84,295.8,294.52,294.53,10989.0
2020-05-20 10:15:00,294.62,295.14,293.61,293.61,5790.0,294.62,295.14,293.61,293.61,5790.0
2020-05-20 10:20:00,294.32,295.83,294.32,295.83,5600.0,294.32,295.83,294.32,295.83,5600.0
2020-05-20 10:25:00,295.92,296.11,295.22,295.25,3817.0,295.92,296.11,295.22,295.25,3817.0
2020-05-20 10:30:00,295.41,295.41,294.64,294.97,3172.0,295.41,295.41,294.64,294.97,3172.0
2020-05-20 10:35:00,295.11,295.78,294.67,295.69,5881.0,295.11,295.78,294.67,295.69,5881.0
2020-05-20 10:40:00,295.73,295.74,295.5,295.5,847.0,295.73,295.74,295.5,295.5,847.0
2020-05-20 10:45:00,295.65,295.72,295.3,295.43,2212.0,295.65,295.72,295.3,295.43,2212.0
2020-05-20 10:50:00,295.74,295.95,295.23,295.23,2402.0,295.74,295.95,295.23,295.23,2402.0
2020-05-20 10:55:00,295.72,295.87,295.42,295.42,700.0,295.72,295.87,295.42,295.42,700.0
2020-05-20 11:00:00,295.74,296.03,295.45,296.03,2304.0,295.74,296.03,295.45,296.03,2304.0
2020-05-20 11:05:00,295.98,296.12,295.81,296.02,3283.0,295.98,296.12,295.81,296.02,3283.0
2020-05-20 11:10:00,295.97,295.98,295.39,295.66,3041.0,295.97,295.98,295.39,295.66,3041.0
2020-05-20 11:15:00,295.61,295.7,295.31,295.56,2100.0,295.61,295.7,295.31,295.56,2100.0
2020-05-20 11:20:00,295.85,295.9,295.69,295.72,1683.0,295.85,295.9,295.69,295.72,1683.0
2020-05-20 11:25:00,295.84,295.88,295.45,295.48,4003.0,295.84,295.88,295.45,295.48,4003.0
2020-05-20 11:30:00,295.61,295.89,295.51,295.89,2303.0,295.61,295.89,295.51,295.89,2303.0
2020-05-20 11:35:00,295.88,296.45,295.5,296.45,2000.0,295.88,296.45,295.5,296.45,2000.0
2020-05-20 11:40:00,296.62,296.69,295.82,296.0,2604.0,296.62,296.69,295.82,296.0,2604.0
2020-05-20 11:45:00,296.08,296.5,295.92,296.5,1208.0,296.08,296.5,295.92,296.5,1208.0
2020-05-20 11:50:00,296.49,296.49,295.93,296.13,1375.0,296.49,296.49,295.93,296.13,1375.0
2020-05-20 11:55:00,296.18,296.18,295.92,296.06,2553.0,296.18,296.18,295.92,296.06,2553.0
2020-05-20 12:00:00,296.06,296.09,295.8,295.87,2005.0,296.06,296.09,295.8,295.87,2005.0
2020-05-20 12:05:00,295.99,296.1,295.54,295.6,3182.0,295.99,296.1,295.54,295.6,3182.0
2020-05-20 12:10:00,295.41,295.45,294.91,295.27,2086.0,295.41,295.45,294.91,295.27,2086.0
2020-05-20 12:15:00,295.13,295.13,294.76,294.81,1500.0,295.13,295.13,294.76,294.81,1500.0
2020-05-20 12:20:00,294.84,294.85,293.68,293.68,1481.0,294.84,294.85,293.68,293.68,1481.0
2020-05-20 12:25:00,294.07,294.13,293.77,293.8,3307.0,294.07,294.13,293.77,293.8,3307.0
2020-05-20 12:30:00,293.66,293.73,293.03,293.52,3511.0,293.66,293.73,293.03,293.52,3511.0
2020-05-20 12:35:00,293.5,293.52,293.16,293.34,2342.0,293.5,293.52,293.16,293.34,2342.0
2020-05-20 12:40:00,293.34,293.42,292.59,292.85,2300.0,293.34,293.42,292.59,292.85,2300.0
2020-05-20 12:45:00,292.68,293.14,292.6,293.14,1200.0,292.68,293.14,292.6,293.14,1200.0
2020-05-20 12:50:00,293.37,293.37,293.14,293.22,575.0,293.37,293.37,293.14,293.22,575.0
2020-05-20 12:55:00,293.08,293.64,292.99,293.5,2632.0,293.08,293.64,292.99,293.5,2632.0
2020-05-20 13:00:00,293.6,293.63,293.42,293.45,1300.0,293.6,293.63,293.42,293.45,1300.0
2020-05-20 13:05:00,293.57,294.06,293.48,293.75,3816.0,293.57,294.06,293.48,293.75,3816.0
2020-05-20 13:10:00,293.5,295.04,293.5,295.04,4294.0,293.5,295.04,293.5,295.04,4294.0
2020-05-20 13:15:00,295.26,295.59,295.08,295.22,3400.0,295.26,295.59,295.08,295.22,3400.0
2020-05-20 13:20:00,295.22,295.36,294.82,294.82,1879.0,295.22,295.36,294.82,294.82,1879.0
2020-05-20 13:25:00,294.67,295.14,294.67,294.93,1900.0,294.67,295.14,294.67,294.93,1900.0
2020-05-20 13:30:00,294.82,295.2,294.82,295.06,1414.0,294.82,295.2,294.82,295.06,1414.0
2020-05-20 13:35:00,295.03,295.47,295.03,295.38,6633.0,295.03,295.47,295.03,295.38,6633.0
2020-05-20 13:40:00,295.31,295.31,294.76,294.93,1500.0,295.31,295.31,294.76,294.93,1500.0
2020-05-20 13:45:00,294.94,295.53,294.94,295.44,4476.0,294.94,295.53,294.94,295.44,4476.0
2020-05-20 13:50:00,295.45,295.48,294.7,294.7,1276.0,295.45,295.48,294.7,294.7,1276.0
2020-05-20 13:55:00,294.96,294.96,294.72,294.73,1094.0,294.96,294.96,294.72,294.73,1094.0
2020-05-20 14:00:00,294.57,294.78,294.04,294.78,2440.0,294.57,294.78,294.04,294.78,2440.0
2020-05-20 14:05:00,294.79,295.33,294.47,294.52,1700.0,294.79,295.33,294.47,294.52,1700.0
2020-05-20 14:10:00,294.63,294.88,294.37,294.88,1900.0,294.63,294.88,294.37,294.88,1900.0
2020-05-20 14:15:00,294.67,294.79,294.45,294.47,1500.0,294.67,294.79,294.45,294.47,1500.0
2020-05-20 14:20:00,294.51,294.87,294.51,294.81,1200.0,294.51,294.87,294.51,294.81,1200.0
2020-05-20 14:25:00,294.56,294.69,294.45,294.59,1200.0,294.56,294.69,294.45,294.59,1200.0
2020-05-20 14:30:00,294.53,295.1,294.5,295.05,2180.0,294.53,295.1,294.5,295.05,2180.0
2020-05-20 14:35:00,295.22,295.44,294.95,294.97,3096.0,295.22,295.44,294.95,294.97,3096.0
2020-05-20 14:40:00,294.82,295.06,294.82,294.98,900.0,294.82,295.06,294.82,294.98,900.0
2020-05-20 14:45:00,295.06,295.15,294.78,295.15,1500.0,295.06,295.15,294.78,295.15,1500.0
2020-05-20 14:50:00,295.03,296.27,295.01,296.07,3902.0,295.03,296.27,295.01,296.07,3902.0
2020-05-20 14:55:00,296.27,296.41,296.08,296.08,916.0,296.27,296.41,296.08,296.08,916.0
2020-05-20 15:00:00,296.26,296.36,295.62,295.74,3741.0,296.26,296.36,295.62,295.74,3741.0
2020-05-20 15:05:00,295.5,296.17,295.42,295.9,2600.0,295.5,296.17,295.42,295.9,2600.0
2020-05-20 15:10:00,295.61,295.7,295.12,295.7,1495.0,295.61,295.7,295.12,295.7,1495.0
2020-05-20 15:15:00,295.47,296.04,295.46,296.04,2700.0,295.47,296.04,295.46,296.04,2700.0
2020-05-20 15:20:00,296.0,296.2,295.87,296.2,2322.0,296.0,296.2,295.87,296.2,2322.0
2020-05-20 15:25:00,296.21,296.23,295.83,296.1,2699.0,296.21,296.23,295.83,296.1,2699.0
2020-05-20 15:30:00,295.91,295.95,295.44,295.76,2837.0,295.91,295.95,295.44,295.76,2837.0
2020-05-20 15:35:00,295.98,296.16,295.8,296.16,3420.0,295.98,296.16,295.8,296.16,3420.0
2020-05-20 15:40:00,296.04,296.1,295.59,296.04,3487.0,296.04,296.1,295.59,296.04,3487.0
2020-05-20 15:45:00,295.97,296.14,295.14,295.31,5995.0,295.97,296.14,295.14,295.31,5995.0
2020-05-20 15:50:00,295.13,295.47,294.53,295.47,9231.0,295.13,295.47,294.53,295.47,9231.0
2020-05-20 15:55:00,295.51,295.87,295.25,295.87,18139.0,295.51,295.87,295.25,295.87,18139.0
2020-05-21 09:30:00,292.24,294.08,292.24,292.3,6290.0,292.24,294.08,292.24,292.3,6290.0
2020-05-21 09:35:00,291.47,292.94,290.82,292.29,2300.0,291.47,292.94,290.82,292.29,2300.0
2020-05-21 09:40:00,292.71,293.21,292.57,293.19,1900.0,292.71,293.21,292.57,293.19,1900.0
2020-05-21 09:45:00,292.83,293.32,292.42,293.31,775.0,292.83,293.32,292.42,293.31,775.0
2020-05-21 09:50:00,292.71,292.99,292.16,292.99,3900.0,292.71,292.99,292.16,292.99,3900.0
2020-05-21 09:55:00,292.94,292.94,292.47,292.88,1504.0,292.94,292.94,292.47,292.88,1504.0
2020-05-21 10:00:00,293.09,293.68,293.07,293.07,4350.0,293.09,293.68,293.07,293.07,4350.0
2020-05-21 10:05:00,293.07,293.93,292.9,293.75,2110.0,293.07,293.93,292.9,293.75,2110.0
2020-05-21 10:10:00,293.21,293.21,292.5,292.5,1300.0,293.21,293.21,292.5,292.5,1300.0
2020-05-21 10:15:00,292.5,293.48,292.04,293.26,4385.0,292.5,293.48,292.04,293.26,4385.0
2020-05-21 10:20:00,293.5,294.76,293.17,294.76,5525.0,293.5,294.76,293.17,294.76,5525.0
2020-05-21 10:25:00,294.4,294.42,293.7,294.07,900.0,294.4,294.42,293.7,294.07,900.0
2020-05-21 10:30:00,293.7,293.71,292.74,293.01,2770.0,293.7,293.71,292.74,293.01,2770.0
2020-05-21 10:35:00,292.66,292.74,291.74,291.74,3349.0,292.66,292.74,291.74,291.74,3349.0
2020-05-21 10:40:00,291.47,291.93,291.47,291.56,3100.0,291.47,291.93,291.47,291.56,3100.0
2020-05-21 10:45:00,291.66,291.69,291.19,291.29,2700.0,291.66,291.69,291.19,291.29,2700.0
2020-05-21 10:50:00,291.22,291.7,291.07,291.38,2000.0,291.22,291.7,291.07,291.38,2000.0
2020-05-21 10:55:00,291.57,291.71,290.78,290.8,4386.0,291.57,291.71,290.78,290.8,4386.0
2020-05-21 11:00:00,290.81,291.0,290.47,290.82,2220.0,290.81,291.0,290.47,290.82,2220.0
2020-05-21 11:05:00,290.54,290.71,290.04,290.38,2090.0,290.54,290.71,290.04,290.38,2090.0
2020-05-21 11:10:00,290.39,290.67,290.07,290.58,1658.0,290.39,290.67,290.07,290.58,1658.0
2020-05-21 11:15:00,290.47,290.47,288.67,288.67,1600.0,290.47,290.47,288.67,288.67,1600.0
2020-05-21 11:20:00,289.27,289.27,288.5,288.92,2100.0,289.27,289.27,288.5,288.92,2100.0
2020-05-21 11:25:00,288.86,289.85,288.81,289.66,2100.0,288.86,289.85,288.81,289.66,2100.0
2020-05-21 11:30:00,289.74,290.36,289.73,290.07,600.0,289.74,290.36,289.73,290.07,600.0
2020-05-21 11:35:00,290.16,290.37,290.0,290.37,2750.0,290.16,290.37,290.0,290.37,2750.0
2020-05-21 11:40:00,290.38,291.15,290.38,291.15,1100.0,290.38,291.15,290.38,291.15,1100.0
2020-05-21 11:45:00,291.16,291.26,290.61,291.26,1710.0,291.16,291.26,290.61,291.26,1710.0
2020-05-21 11:50:00,291.17,291.17,290.77,290.81,1000.0,291.17,291.17,290.77,290.81,1000.0
2020-05-21 11:55:00,290.97,291.02,290.65,290.65,1200.0,290.97,291.02,290.65,290.65,1200.0
2020-05-21 12:00:00,290.62,291.19,290.62,291.19,1523.0,290.62,291.19,290.62,291.19,1523.0
2020-05-21 12:05:00,291.15,292.25,291.15,292.25,2900.0,291.15,292.25,291.15,292.25,2900.0
2020-05-21 12:10:00,291.97,292.44,291.92,292.3,800.0,291.97,292.44,291.92,292.3,800.0
2020-05-21 12:15:00,292.43,292.85,292.41,292.67,5260.0,292.43,292.85,292.41,292.67,5260.0
2020-05-21 12:20:00,292.61,292.72,292.38,292.38,900.0,292.61,292.72,292.38,292.38,900.0
2020-05-21 12:25:00,292.31,292.77,292.29,292.41,2300.0,292.31,292.77,292.29,292.41,2300.0
2020-05-21 12:30:00,292.24,292.29,291.8,291.8,2118.0,292.24,292.29,291.8,291.8,2118.0
2020-05-21 12:35:00,291.72,291.85,290.85,290.85,1300.0,291.72,291.85,290.85,290.85,1300.0
2020-05-21 12:40:00,291.16,291.76,291.15,291.59,1808.0,291.16,291.76,291.15,291.59,1808.0
2020-05-21 12:45:00,291.69,291.74,291.49,291.63,700.0,291.69,291.74,291.49,291.63,700.0
2020-05-21 12:50:00,291.48,291.51,291.41,291.5,967.0,291.48,291.51,291.41,291.5,967.0
2020-05-21 12:55:00,291.6,291.91,291.59,291.91,1527.0,291.6,291.91,291.59,291.91,1527.0
2020-05-21 13:00:00,291.8,292.9,291.8,292.68,2217.0,291.8,292.9,291.8,292.68,2217.0
2020-05-21 13:05:00,292.69,292.85,292.39,292.69,1200.0,292.69,292.85,292.39,292.69,1200.0
2020-05-21 13:10:00,292.99,293.16,292.99,293.05,500.0,292.99,293.16,292.99,293.05,500.0
2020-05-21 13:15:00,293.3,293.89,293.28,293.75,3282.0,293.3,293.89,293.28,293.75,3282.0
2020-05-21 13:20:00,293.75,293.82,293.26,293.57,1900.0,293.75,293.82,293.26,293.57,1900.0
2020-05-21 13:25:00,293.75,293.75,293.47,293.67,1100.0,293.75,293.75,293.47,293.67,1100.0
2020-05-21 13:30:00,293.25,293.58,293.11,293.58,2000.0,293.25,293.58,293.11,293.58,2000.0
2020-05-21 13:35:00,293.51,293.6,293.39,293.6,600.0,293.51,293.6,293.39,293.6,600.0
2020-05-21 13:40:00,293.36,293.62,293.36,293.49,518.0,293.36,293.62,293.36,293.49,518.0
2020-05-21 13:45:00,293.59,293.99,293.5,293.99,1900.0,293.59,293.99,293.5,293.99,1900.0
2020-05-21 13:50:00,293.99,294.91,293.99,294.61,1712.0,293.99,294.91,293.99,294.61,1712.0
2020-05-21 13:55:00,294.45,294.68,294.37,294.37,2700.0,294.45,294.68,294.37,294.37,2700.0
2020-05-21 14:00:00,294.22,294.5,294.01,294.5,1500.0,294.22,294.5,294.01,294.5,1500.0
2020-05-21 14:05:00,294.2,294.38,294.02,294.02,1382.0,294.2,294.38,294.02,294.02,1382.0
2020-05-21 14:10:00,294.01,294.2,293.88,294.11,5000.0,294.01,294.2,293.88,294.11,5000.0
2020-05-21 14:15:00,293.89,294.05,293.26,293.26,1451.0,293.89,294.05,293.26,293.26,1451.0
2020-05-21 14:20:00,293.59,294.03,293.59,294.03,2700.0,293.59,294.03,293.59,294.03,2700.0
2020-05-21 14:25:00,294.04,294.06,293.61,294.06,1900.0,294.04,294.06,293.61,294.06,1900.0
2020-05-21 14:30:00,294.28,294.34,293.66,294.01,1000.0,294.28,294.34,293.66,294.01,1000.0
2020-05-21 14:35:00,293.88,293.88,293.27,293.27,1400.0,293.88,293.88,293.27,293.27,1400.0
2020-05-21 14:40:00,293.66,293.72,293.37,293.37,1300.0,293.66,293.72,293.37,293.37,1300.0
2020-05-21 14:45:00,292.88,292.88,292.31,292.36,2467.0,292.88,292.88,292.31,292.36,2467.0
2020-05-21 14:50:00,292.24,293.08,292.24,293.08,1500.0,292.24,293.08,292.24,293.08,1500.0
2020-05-21 14:55:00,292.89,293.03,292.48,292.87,2300.0,292.89,293.03,292.48,292.87,2300.0
2020-05-21 15:00:00,292.86,293.68,292.83,293.15,2800.0,292.86,293.68,292.83,293.15,2800.0
2020-05-21 15:05:00,293.14,293.26,292.93,293.15,1700.0,293.14,293.26,292.93,293.15,1700.0
2020-05-21 15:10:00,293.16,293.43,292.95,293.43,2700.0,293.16,293.43,292.95,293.43,2700.0
2020-05-21 15:15:00,293.39,293.5,293.12,293.36,1600.0,293.39,293.5,293.12,293.36,1600.0
2020-05-21 15:20:00,293.41,293.66,293.12,293.66,3947.0,293.41,293.66,293.12,293.66,3947.0
2020-05-21 15:25:00,293.69,293.86,293.57,293.77,2820.0,293.69,293.86,293.57,293.77,2820.0
2020-05-21 15:30:00,293.68,293.88,293.42,293.58,2960.0,293.68,293.88,293.42,293.58,2960.0
2020-05-21 15:35:00,293.45,294.31,293.3,294.3,3600.0,293.45,294.31,293.3,294.3,3600.0
2020-05-21 15:40:00,294.19,294.19,293.65,293.96,3203.0,294.19,294.19,293.65,293.96,3203.0
2020-05-21 15:45:00,293.91,293.97,293.17,293.54,6202.0,293.91,293.97,293.17,293.54,6202.0
2020-05-21 15:50:00,293.26,293.26,292.55,292.61,7917.0,293.26,293.26,292.55,292.61,7917.0
2020-05-21 15:55:00,292.54,292.97,292.27,292.9,11658.0,292.54,292.97,292.27,292.9,11658.0
2020-05-22 09:30:00,290.44,291.02,289.1,289.81,10778.0,290.44,291.02,289.1,289.81,10778.0
2020-05-22 09:35:00,289.13,289.77,289.13,289.3,1100.0,289.13,289.77,289.13,289.3,1100.0
2020-05-22 09:40:00,289.88,290.88,289.88,290.5,3268.0,289.88,290.88,289.88,290.5,3268.0
2020-05-22 09:45:00,290.81,290.81,289.65,289.7,2897.0,290.81,290.81,289.65,289.7,2897.0
2020-05-22 09:50:00,290.45,291.09,289.75,290.63,4063.0,290.45,291.09,289.75,290.63,4063.0
2020-05-22 09:55:00,290.49,291.34,290.48,290.85,3404.0,290.49,291.34,290.48,290.85,3404.0
2020-05-22 10:00:00,291.28,291.64,290.86,291.64,1300.0,291.28,291.64,290.86,291.64,1300.0
2020-05-22 10:05:00,291.59,292.07,290.85,290.85,1065.0,291.59,292.07,290.85,290.85,1065.0
2020-05-22 10:10:00,291.22,292.13,291.21,291.99,2039.0,291.22,292.13,291.21,291.99,2039.0
2020-05-22 10:15:00,291.41,292.36,291.4,291.74,2879.0,291.41,292.36,291.4,291.74,2879.0
2020-05-22 10:20:00,291.87,292.42,291.83,292.0,1629.0,291.87,292.42,291.83,292.0,1629.0
2020-05-22 10:25:00,291.83,292.39,291.38,292.37,5075.0,291.83,292.39,291.38,292.37,5075.0
2020-05-22 10:30:00,292.57,292.58,291.81,292.05,1107.0,292.57,292.58,291.81,292.05,1107.0
2020-05-22 10:35:00,291.63,292.57,291.58,292.57,4700.0,291.63,292.57,291.58,292.57,4700.0
2020-05-22 10:40:00,292.44,292.67,292.44,292.67,500.0,292.44,292.67,292.44,292.67,500.0
2020-05-22 10:45:00,292.51,292.96,292.51,292.56,490.0,292.51,292.96,292.51,292.56,490.0
2020-05-22 10:50:00,292.21,292.87,292.21,292.66,3070.0,292.21,292.87,292.21,292.66,3070.0
2020-05-22 10:55:00,292.78,292.78,292.48,292.48,1600.0,292.78,292.78,292.48,292.48,1600.0
2020-05-22 11:00:00,292.6,292.88,292.55,292.6,900.0,292.6,292.88,292.55,292.6,900.0
2020-05-22 11:05:00,292.43,292.69,292.34,292.34,400.0,292.43,292.69,292.34,292.34,400.0
2020-05-22 11:10:00,292.46,292.9,292.31,292.86,3000.0,292.46,292.9,292.31,292.86,3000.0
2020-05-22 11:15:00,292.73,292.75,292.57,292.57,700.0,292.73,292.75,292.57,292.57,700.0
2020-05-22 11:20:00,292.67,292.77,292.05,292.05,2700.0,292.67,292.77,292.05,292.05,2700.0
2020-05-22 11:25:00,291.69,292.16,291.69,292.16,1948.0,291.69,292.16,291.69,292.16,1948.0
2020-05-22 11:30:00,291.96,292.37,291.91,291.91,1700.0,291.96,292.37,291.91,291.91,1700.0
2020-05-22 11:35:00,291.77,291.77,291.57,291.57,400.0,291.77,291.77,291.57,291.57,400.0
2020-05-22 11:40:00,291.74,292.15,291.74,292.05,4316.0,291.74,292.15,291.74,292.05,4316.0
2020-05-22 11:45:00,292.07,292.18,291.83,291.83,1969.0,292.07,292.18,291.83,291.83,1969.0
2020-05-22 11:50:00,291.76,291.79,291.51,291.79,1370.0,291.76,291.79,291.51,291.79,1370.0
2020-05-22 11:55:00,291.69,291.92,291.47,291.7,1200.0,291.69,291.92,291.47,291.7,1200.0
2020-05-22 12:00:00,291.85,291.91,291.59,291.59,700.0,291.85,291.91,291.59,291.59,700.0
2020-05-22 12:05:00,291.6,291.83,291.26,291.4,2212.0,291.6,291.83,291.26,291.4,2212.0
2020-05-22 12:10:00,291.24,291.71,291.24,291.71,2401.0,291.24,291.71,291.24,291.71,2401.0
2020-05-22 12:15:00,291.62,291.75,291.62,291.75,200.0,291.62,291.75,291.62,291.75,200.0
2020-05-22 12:20:00,291.74,292.31,291.74,292.23,1661.0,291.74,292.31,291.74,292.23,1661.0
2020-05-22 12:25:00,292.22,292.34,292.1,292.31,757.0,292.22,292.34,292.1,292.31,757.0
2020-05-22 12:30:00,292.37,292.48,292.25,292.3,900.0,292.37,292.48,292.25,292.3,900.0
2020-05-22 12:35:00,292.35,292.97,292.26,292.97,3400.0,292.35,292.97,292.26,292.97,3400.0
2020-05-22 12:40:00,293.06,293.3,293.05,293.23,1000.0,293.06,293.3,293.05,293.23,1000.0
2020-05-22 12:45:00,293.16,293.25,292.98,293.13,1406.0,293.16,293.25,292.98,293.13,1406.0
2020-05-22 12:50:00,292.99,292.99,292.98,292.98,639.0,292.99,292.99,292.98,292.98,639.0
2020-05-22 12:55:00,293.09,293.39,292.98,292.98,1500.0,293.09,293.39,292.98,292.98,1500.0
2020-05-22 13:00:00,292.98,292.98,292.25,292.7,1500.0,292.98,292.98,292.25,292.7,1500.0
2020-05-22 13:05:00,292.5,292.52,292.5,292.52,200.0,292.5,292.52,292.5,292.52,200.0
2020-05-22 13:10:00,292.61,292.61,292.23,292.55,1200.0,292.61,292.61,292.23,292.55,1200.0
2020-05-22 13:15:00,292.43,292.46,292.28,292.35,1100.0,292.43,292.46,292.28,292.35,1100.0
2020-05-22 13:20:00,292.29,292.68,292.21,292.33,2600.0,292.29,292.68,292.21,292.33,2600.0
2020-05-22 13:25:00,292.65,292.78,292.39,292.68,2102.0,292.65,292.78,292.39,292.68,2102.0
2020-05-22 13:30:00,292.44,292.44,292.19,292.19,1600.0,292.44,292.44,292.19,292.19,1600.0
2020-05-22 13:35:00,292.33,292.47,292.08,292.08,1500.0,292.33,292.47,292.08,292.08,1500.0
2020-05-22 13:40:00,292.07,292.13,291.94,291.94,1800.0,292.07,292.13,291.94,291.94,1800.0
2020-05-22 13:45:00,291.95,291.95,291.59,291.93,2013.0,291.95,291.95,291.59,291.93,2013.0
2020-05-22 13:50:00,291.92,292.13,291.81,292.13,1600.0,291.92,292.13,291.81,292.13,1600.0
2020-05-22 13:55:00,292.13,292.18,291.93,292.16,1700.0,292.13,292.18,291.93,292.16,1700.0
2020-05-22 14:00:00,292.21,292.78,292.09,292.62,2400.0,292.21,292.78,292.09,292.62,2400.0
2020-05-22 14:05:00,292.94,292.95,292.91,292.93,600.0,292.94,292.95,292.91,292.93,600.0
2020-05-22 14:10:00,292.87,292.94,292.65,292.67,600.0,292.87,292.94,292.65,292.67,600.0
2020-05-22 14:15:00,292.71,292.87,292.63,292.63,1100.0,292.71,292.87,292.63,292.63,1100.0
2020-05-22 14:20:00,292.49,292.72,292.49,292.54,900.0,292.49,292.72,292.49,292.54,900.0
2020-05-22 14:25:00,292.54,292.66,292.54,292.61,2002.0,292.54,292.66,292.54,292.61,2002.0
2020-05-22 14:30:00,292.66,292.96,292.66,292.96,2184.0,292.66,292.96,292.66,292.96,2184.0
2020-05-22 14:35:00,292.94,293.23,292.85,293.18,1600.0,292.94,293.23,292.85,293.18,1600.0
2020-05-22 14:40:00,293.19,293.66,293.19,293.29,2388.0,293.19,293.66,293.19,293.29,2388.0
2020-05-22 14:45:00,293.22,293.32,293.22,293.32,500.0,293.22,293.32,293.22,293.32,500.0
2020-05-22 14:50:00,293.34,293.42,293.22,293.28,2100.0,293.34,293.42,293.22,293.28,2100.0
2020-05-22 14:55:00,293.36,293.8,293.36,293.79,2672.0,293.36,293.8,293.36,293.79,2672.0
2020-05-22 15:00:00,293.7,294.44,293.67,294.27,2912.0,293.7,294.44,293.67,294.27,2912.0
2020-05-22 15:05:00,294.24,294.67,294.08,294.45,2908.0,294.24,294.67,294.08,294.45,2908.0
2020-05-22 15:10:00,294.46,294.46,294.08,294.15,1300.0,294.46,294.46,294.08,294.15,1300.0
2020-05-22 15:15:00,294.08,294.24,294.03,294.08,2570.0,294.08,294.24,294.03,294.08,2570.0
2020-05-22 15:20:00,294.04,294.44,293.72,293.75,5456.0,294.04,294.44,293.72,293.75,5456.0
2020-05-22 15:25:00,293.8,293.86,293.46,293.46,2400.0,293.8,293.86,293.46,293.46,2400.0
2020-05-22 15:30:00,293.43,294.28,293.42,294.12,4400.0,293.43,294.28,293.42,294.12,4400.0
2020-05-22 15:35:00,294.02,294.04,293.9,293.93,1800.0,294.02,294.04,293.9,293.93,1800.0
2020-05-22 15:40:00,294.0,294.2,293.61,294.2,4300.0,294.0,294.2,293.61,294.2,4300.0
2020-05-22 15:45:00,294.2,294.95,294.2,294.95,3179.0,294.2,294.95,294.2,294.95,3179.0
2020-05-22 15:50:00,295.0,295.0,293.98,294.42,12660.0,295.0,295.0,293.98,294.42,12660.0
2020-05-22 15:55:00,294.34,295.04,294.1,294.78,14338.0,294.34,295.04,294.1,294.78,14338.0
2020-05-26 09:30:00,298.63,298.63,296.28,296.28,8411.0,298.63,298.63,296.28,296.28,8411.0
2020-05-26 09:35:00,296.68,296.68,296.13,296.18,941.0,296.68,296.68,296.13,296.18,941.0
2020-05-26 09:40:00,295.05,295.57,293.8,293.8,3400.0,295.05,295.57,293.8,293.8,3400.0
2020-05-26 09:45:00,293.69,293.88,293.1,293.29,1400.0,293.69,293.88,293.1,293.29,1400.0
2020-05-26 09:50:00,293.44,293.85,292.62,292.62,830.0,293.44,293.85,292.62,292.62,830.0
2020-05-26 09:55:00,292.73,293.4,292.73,292.98,1500.0,292.73,293.4,292.73,292.98,1500.0
2020-05-26 10:00:00,293.06,293.41,292.81,293.41,6526.0,293.06,293.41,292.81,293.41,6526.0
2020-05-26 10:05:00,293.21,295.05,293.03,294.1,3300.0,293.21,295.05,293.03,294.1,3300.0
2020-05-26 10:10:00,294.24,294.6,293.46,293.73,2510.0,294.24,294.6,293.46,293.73,2510.0
2020-05-26 10:15:00,293.9,293.9,293.14,293.41,1588.0,293.9,293.9,293.14,293.41,1588.0
2020-05-26 10:20:00,293.61,293.78,293.42,293.59,2600.0,293.61,293.78,293.42,293.59,2600.0
2020-05-26 10:25:00,293.7,293.73,293.3,293.64,3529.0,293.7,293.73,293.3,293.64,3529.0
2020-05-26 10:30:00,293.68,294.09,293.19,294.09,3970.0,293.68,294.09,293.19,294.09,3970.0
2020-05-26 10:35:00,294.13,294.62,294.1,294.22,1800.0,294.13,294.62,294.1,294.22,1800.0
2020-05-26 10:40:00,294.32,294.32,293.57,293.76,2496.0,294.32,294.32,293.57,293.76,2496.0
2020-05-26 10:45:00,293.93,294.44,293.72,294.44,2744.0,293.93,294.44,293.72,294.44,2744.0
2020-05-26 10:50:00,294.2,294.38,293.73,293.73,1134.0,294.2,294.38,293.73,293.73,1134.0
2020-05-26 10:55:00,293.91,294.26,293.91,293.97,820.0,293.91,294.26,293.91,293.97,820.0
2020-05-26 11:00:00,293.73,294.92,293.73,294.92,2800.0,293.73,294.92,293.73,294.92,2800.0
2020-05-26 11:05:00,294.76,294.81,294.41,294.81,2774.0,294.76,294.81,294.41,294.81,2774.0
2020-05-26 11:10:00,294.56,294.6,294.18,294.46,2178.0,294.56,294.6,294.18,294.46,2178.0
2020-05-26 11:15:00,294.58,294.58,293.69,293.79,2400.0,294.58,294.58,293.69,293.79,2400.0
2020-05-26 11:20:00,293.86,294.02,293.39,293.39,1501.0,293.86,294.02,293.39,293.39,1501.0
2020-05-26 11:25:00,293.45,293.47,292.44,292.6,1025.0,293.45,293.47,292.44,292.6,1025.0
2020-05-26 11:30:00,292.53,293.08,292.53,292.93,2500.0,292.53,293.08,292.53,292.93,2500.0
2020-05-26 11:35:00,293.0,293.07,292.45,292.52,2500.0,293.0,293.07,292.45,292.52,2500.0
2020-05-26 11:40:00,292.83,292.88,292.51,292.51,900.0,292.83,292.88,292.51,292.51,900.0
2020-05-26 11:45:00,292.23,292.23,291.68,291.7,1300.0,292.23,292.23,291.68,291.7,1300.0
2020-05-26 11:50:00,292.03,292.03,291.82,291.84,600.0,292.03,292.03,291.82,291.84,600.0
2020-05-26 11:55:00,292.01,292.4,292.01,292.4,1600.0,292.01,292.4,292.01,292.4,1600.0
2020-05-26 12:00:00,292.5,292.56,292.35,292.35,800.0,292.5,292.56,292.35,292.35,800.0
2020-05-26 12:05:00,292.47,292.9,292.47,292.89,1660.0,292.47,292.9,292.47,292.89,1660.0
2020-05-26 12:10:00,292.79,292.79,292.67,292.69,902.0,292.79,292.79,292.67,292.69,902.0
2020-05-26 12:15:00,292.67,292.67,292.08,292.09,2825.0,292.67,292.67,292.08,292.09,2825.0
2020-05-26 12:20:00,291.88,292.24,291.79,292.17,1686.0,291.88,292.24,291.79,292.17,1686.0
2020-05-26 12:25:00,292.46,292.52,292.27,292.38,1007.0,292.46,292.52,292.27,292.38,1007.0
2020-05-26 12:30:00,292.54,292.63,292.38,292.56,1907.0,292.54,292.63,292.38,292.56,1907.0
2020-05-26 12:35:00,292.51,292.94,292.4,292.94,1000.0,292.51,292.94,292.4,292.94,1000.0
2020-05-26 12:40:00,293.19,293.34,292.96,293.34,4711.0,293.19,293.34,292.96,293.34,4711.0
2020-05-26 12:45:00,293.33,293.57,293.21,293.43,2416.0,293.33,293.57,293.21,293.43,2416.0
2020-05-26 12:50:00,293.55,293.64,293.22,293.24,2648.0,293.55,293.64,293.22,293.24,2648.0
2020-05-26 12:55:00,293.16,293.16,292.72,293.07,5581.0,293.16,293.16,292.72,293.07,5581.0
2020-05-26 13:00:00,293.24,293.6,293.24,293.32,1459.0,293.24,293.6,293.24,293.32,1459.0
2020-05-26 13:05:00,293.44,293.56,293.32,293.32,1100.0,293.44,293.56,293.32,293.32,1100.0
2020-05-26 13:10:00,293.06,293.14,293.06,293.12,700.0,293.06,293.14,293.06,293.12,700.0
2020-05-26 13:15:00,293.05,293.28,292.87,293.24,1990.0,293.05,293.28,292.87,293.24,1990.0
2020-05-26 13:20:00,293.2,293.34,293.2,293.22,1000.0,293.2,293.34,293.2,293.22,1000.0
2020-05-26 13:25:00,293.22,293.48,293.12,293.16,1800.0,293.22,293.48,293.12,293.16,1800.0
2020-05-26 13:30:00,293.3,293.43,293.11,293.43,1400.0,293.3,293.43,293.11,293.43,1400.0
2020-05-26 13:35:00,293.34,293.5,293.33,293.5,500.0,293.34,293.5,293.33,293.5,500.0
2020-05-26 13:40:00,293.42,293.42,293.18,293.24,800.0,293.42,293.42,293.18,293.24,800.0
2020-05-26 13:45:00,293.36,293.45,293.32,293.32,600.0,293.36,293.45,293.32,293.32,600.0
2020-05-26 13:50:00,293.37,293.62,293.37,293.62,2597.0,293.37,293.62,293.37,293.62,2597.0
2020-05-26 13:55:00,293.66,294.11,293.61,294.04,4080.0,293.66,294.11,293.61,294.04,4080.0
2020-05-26 14:00:00,293.78,294.43,293.64,293.64,7921.0,293.78,294.43,293.64,293.64,7921.0
2020-05-26 14:05:00,293.69,293.81,293.65,293.81,1190.0,293.69,293.81,293.65,293.81,1190.0
2020-05-26 14:10:00,293.79,293.91,293.77,293.81,1400.0,293.79,293.91,293.77,293.81,1400.0
2020-05-26 14:15:00,293.73,294.21,293.66,294.01,5011.0,293.73,294.21,293.66,294.01,5011.0
2020-05-26 14:20:00,294.16,294.46,294.16,294.46,1896.0,294.16,294.46,294.16,294.46,1896.0
2020-05-26 14:25:00,294.41,294.61,294.41,294.56,10389.0,294.41,294.61,294.41,294.56,10389.0
2020-05-26 14:30:00,294.62,295.36,294.62,295.24,2810.0,294.62,295.36,294.62,295.24,2810.0
2020-05-26 14:35:00,295.57,295.65,295.5,295.59,1600.0,295.57,295.65,295.5,295.59,1600.0
2020-05-26 14:40:00,295.52,295.52,294.63,294.74,3041.0,295.52,295.52,294.63,294.74,3041.0
2020-05-26 14:45:00,294.67,294.85,294.54,294.7,2000.0,294.67,294.85,294.54,294.7,2000.0
2020-05-26 14:50:00,294.83,294.87,294.52,294.52,900.0,294.83,294.87,294.52,294.52,900.0
2020-05-26 14:55:00,294.53,294.95,294.53,294.81,1714.0,294.53,294.95,294.53,294.81,1714.0
2020-05-26 15:00:00,294.76,294.76,294.43,294.65,3611.0,294.76,294.76,294.43,294.65,3611.0
2020-05-26 15:05:00,294.71,294.72,294.25,294.44,2662.0,294.71,294.72,294.25,294.44,2662.0
2020-05-26 15:10:00,294.64,294.79,294.58,294.67,1200.0,294.64,294.79,294.58,294.67,1200.0
2020-05-26 15:15:00,294.59,294.59,294.21,294.59,2900.0,294.59,294.59,294.21,294.59,2900.0
2020-05-26 15:20:00,294.5,295.04,294.41,294.72,8380.0,294.5,295.04,294.41,294.72,8380.0
2020-05-26 15:25:00,294.5,294.59,294.07,294.07,2800.0,294.5,294.59,294.07,294.07,2800.0
2020-05-26 15:30:00,293.99,294.13,292.69,292.83,7503.0,293.99,294.13,292.69,292.83,7503.0
2020-05-26 15:35:00,293.0,293.82,293.0,293.22,2524.0,293.0,293.82,293.0,293.22,2524.0
2020-05-26 15:40:00,293.12,293.17,292.31,292.74,6318.0,293.12,293.17,292.31,292.74,6318.0
2020-05-26 15:45:00,292.47,292.64,291.88,291.88,4552.0,292.47,292.64,291.88,291.88,4552.0
2020-05-26 15:50:00,291.97,292.3,291.14,291.23,28492.0,291.97,292.3,291.14,291.23,28492.0
2020-05-26 15:55:00,291.14,291.14,290.18,290.92,28231.0,291.14,291.14,290.18,290.92,28231.0
2020-05-27 09:30:00,291.17,294.79,291.0,291.99,11858.0,291.17,294.79,291.0,291.99,11858.0
2020-05-27 09:35:00,292.71,294.74,291.99,292.87,6492.0,292.71,294.74,291.99,292.87,6492.0
2020-05-27 09:40:00,293.53,294.18,292.83,293.8,1400.0,293.53,294.18,292.83,293.8,1400.0
2020-05-27 09:45:00,293.51,293.95,291.25,291.43,6000.0,293.51,293.95,291.25,291.43,6000.0
2020-05-27 09:50:00,291.96,292.9,291.63,291.96,13933.0,291.96,292.9,291.63,291.96,13933.0
2020-05-27 09:55:00,292.05,293.29,292.0,292.48,18144.0,292.05,293.29,292.0,292.48,18144.0
2020-05-27 10:00:00,292.4,293.64,292.34,293.16,17585.0,292.4,293.64,292.34,293.16,17585.0
2020-05-27 10:05:00,293.3,294.66,292.87,293.55,7183.0,293.3,294.66,292.87,293.55,7183.0
2020-05-27 10:10:00,294.02,294.02,292.68,292.77,3619.0,294.02,294.02,292.68,292.77,3619.0
2020-05-27 10:15:00,292.73,294.67,292.72,294.35,5098.0,292.73,294.67,292.72,294.35,5098.0
2020-05-27 10:20:00,294.59,294.67,293.14,293.15,2020.0,294.59,294.67,293.14,293.15,2020.0
2020-05-27 10:25:00,293.19,294.25,292.68,294.25,5859.0,293.19,294.25,292.68,294.25,5859.0
2020-05-27 10:30:00,293.74,293.87,293.73,293.87,525.0,293.74,293.87,293.73,293.87,525.0
2020-05-27 10:35:00,293.9,295.43,293.85,293.99,7783.0,293.9,295.43,293.85,293.99,7783.0
2020-05-27 10:40:00,294.03,294.72,293.96,294.06,4015.0,294.03,294.72,293.96,294.06,4015.0
2020-05-27 10:45:00,293.94,294.49,293.71,294.02,6948.0,293.94,294.49,293.71,294.02,6948.0
2020-05-27 10:50:00,293.82,294.91,293.82,294.4,3201.0,293.82,294.91,293.82,294.4,3201.0
2020-05-27 10:55:00,294.42,294.69,293.85,293.95,8198.0,294.42,294.69,293.85,293.95,8198.0
2020-05-27 11:00:00,293.73,294.54,293.46,294.54,10249.0,293.73,294.54,293.46,294.54,10249.0
2020-05-27 11:05:00,294.48,294.48,293.98,293.98,900.0,294.48,294.48,293.98,293.98,900.0
2020-05-27 11:10:00,292.97,293.21,292.39,292.39,3096.0,292.97,293.21,292.39,292.39,3096.0
2020-05-27 11:15:00,292.59,293.32,292.0,293.32,1000.0,292.59,293.32,292.0,293.32,1000.0
2020-05-27 11:20:00,293.36,293.6,293.12,293.41,7114.0,293.36,293.6,293.12,293.41,7114.0
2020-05-27 11:25:00,293.69,293.7,293.05,293.13,2200.0,293.69,293.7,293.05,293.13,2200.0
2020-05-27 11:30:00,293.12,294.39,293.12,293.97,2600.0,293.12,294.39,293.12,293.97,2600.0
2020-05-27 11:35:00,293.91,293.98,292.86,293.06,3300.0,293.91,293.98,292.86,293.06,3300.0
2020-05-27 11:40:00,293.36,293.87,292.99,293.43,1200.0,293.36,293.87,292.99,293.43,1200.0
2020-05-27 11:45:00,293.73,294.16,293.7,294.15,752.0,293.73,294.16,293.7,294.15,752.0
2020-05-27 11:50:00,294.04,294.34,293.82,294.13,1819.0,294.04,294.34,293.82,294.13,1819.0
2020-05-27 11:55:00,294.54,294.54,294.17,294.38,1400.0,294.54,294.54,294.17,294.38,1400.0
2020-05-27 12:00:00,294.41,295.11,294.35,295.11,1605.0,294.41,295.11,294.35,295.11,1605.0
2020-05-27 12:05:00,295.37,296.28,295.37,296.28,1741.0,295.37,296.28,295.37,296.28,1741.0
2020-05-27 12:10:00,296.38,297.12,296.29,297.12,3920.0,296.38,297.12,296.29,297.12,3920.0
2020-05-27 12:15:00,297.23,297.78,297.14,297.21,7417.0,297.23,297.78,297.14,297.21,7417.0
2020-05-27 12:20:00,297.4,297.43,296.25,296.5,6529.0,297.4,297.43,296.25,296.5,6529.0
2020-05-27 12:25:00,296.71,296.71,295.63,295.63,1300.0,296.71,296.71,295.63,295.63,1300.0
2020-05-27 12:30:00,295.41,295.71,295.39,295.71,1228.0,295.41,295.71,295.39,295.71,1228.0
2020-05-27 12:35:00,295.8,295.91,295.54,295.91,1359.0,295.8,295.91,295.54,295.91,1359.0
2020-05-27 12:40:00,295.71,296.02,295.61,295.61,913.0,295.71,296.02,295.61,295.61,913.0
2020-05-27 12:45:00,295.93,296.48,295.93,296.27,1898.0,295.93,296.48,295.93,296.27,1898.0
2020-05-27 12:50:00,296.26,296.27,295.87,296.06,2500.0,296.26,296.27,295.87,296.06,2500.0
2020-05-27 12:55:00,295.8,295.95,295.51,295.66,1900.0,295.8,295.95,295.51,295.66,1900.0
2020-05-27 13:00:00,295.48,295.68,294.77,295.68,4700.0,295.48,295.68,294.77,295.68,4700.0
2020-05-27 13:05:00,295.65,296.05,295.65,295.72,1001.0,295.65,296.05,295.65,295.72,1001.0
2020-05-27 13:10:00,295.58,295.8,295.58,295.64,1400.0,295.58,295.8,295.58,295.64,1400.0
2020-05-27 13:15:00,295.9,296.4,295.63,296.4,3112.0,295.9,296.4,295.63,296.4,3112.0
2020-05-27 13:20:00,296.4,296.4,295.8,295.8,1000.0,296.4,296.4,295.8,295.8,1000.0
2020-05-27 13:25:00,295.87,296.39,295.74,296.34,6736.0,295.87,296.39,295.74,296.34,6736.0
2020-05-27 13:30:00,296.32,296.48,295.35,295.48,14700.0,296.32,296.48,295.35,295.48,14700.0
2020-05-27 13:35:00,295.5,295.5,295.23,295.38,1148.0,295.5,295.5,295.23,295.38,1148.0
2020-05-27 13:40:00,295.46,295.62,295.0,295.0,1400.0,295.46,295.62,295.0,295.0,1400.0
2020-05-27 13:45:00,295.2,295.39,294.87,295.25,1606.0,295.2,295.39,294.87,295.25,1606.0
2020-05-27 13:50:00,295.38,295.67,295.25,295.6,1309.0,295.38,295.67,295.25,295.6,1309.0
2020-05-27 13:55:00,295.45,295.49,295.19,295.44,1438.0,295.45,295.49,295.19,295.44,1438.0
2020-05-27 14:00:00,295.49,296.63,295.49,296.63,2701.0,295.49,296.63,295.49,296.63,2701.0
2020-05-27 14:05:00,296.56,296.83,296.37,296.8,3890.0,296.56,296.83,296.37,296.8,3890.0
2020-05-27 14:10:00,296.81,297.2,296.81,297.2,1547.0,296.81,297.2,296.81,297.2,1547.0
2020-05-27 14:15:00,297.29,297.53,297.22,297.52,1900.0,297.29,297.53,297.22,297.52,1900.0
2020-05-27 14:20:00,297.17,297.23,296.84,296.84,1998.0,297.17,297.23,296.84,296.84,1998.0
2020-05-27 14:25:00,297.04,297.29,296.9,297.29,1914.0,297.04,297.29,296.9,297.29,1914.0
2020-05-27 14:30:00,297.31,297.51,297.2,297.51,1526.0,297.31,297.51,297.2,297.51,1526.0
2020-05-27 14:35:00,297.31,297.51,297.19,297.19,2826.0,297.31,297.51,297.19,297.19,2826.0
2020-05-27 14:40:00,297.09,297.52,296.96,297.51,1800.0,297.09,297.52,296.96,297.51,1800.0
2020-05-27 14:45:00,297.4,297.57,297.26,297.43,2301.0,297.4,297.57,297.26,297.43,2301.0
2020-05-27 14:50:00,297.42,298.34,297.42,298.34,1493.0,297.42,298.34,297.42,298.34,1493.0
2020-05-27 14:55:00,298.35,298.35,298.22,298.33,1200.0,298.35,298.35,298.22,298.33,1200.0
2020-05-27 15:00:00,298.23,298.26,297.92,297.92,3090.0,298.23,298.26,297.92,297.92,3090.0
2020-05-27 15:05:00,297.72,298.06,297.72,298.04,1100.0,297.72,298.06,297.72,298.04,1100.0
2020-05-27 15:10:00,298.03,298.17,297.87,298.0,4450.0,298.03,298.17,297.87,298.0,4450.0
2020-05-27 15:15:00,298.02,298.09,297.62,297.87,2651.0,298.02,298.09,297.62,297.87,2651.0
2020-05-27 15:20:00,297.89,298.32,297.87,298.32,3632.0,297.89,298.32,297.87,298.32,3632.0
2020-05-27 15:25:00,298.38,298.47,298.23,298.23,2400.0,298.38,298.47,298.23,298.23,2400.0
2020-05-27 15:30:00,298.15,298.45,298.02,298.16,3813.0,298.15,298.45,298.02,298.16,3813.0
2020-05-27 15:35:00,297.86,298.29,297.75,298.23,2912.0,297.86,298.29,297.75,298.23,2912.0
2020-05-27 15:40:00,298.2,299.45,298.2,299.37,4681.0,298.2,299.45,298.2,299.37,4681.0
2020-05-27 15:45:00,299.46,300.38,299.44,300.31,17020.0,299.46,300.38,299.44,300.31,17020.0
2020-05-27 15:50:00,300.38,300.87,299.86,300.46,16424.0,300.38,300.87,299.86,300.46,16424.0
2020-05-27 15:55:00,300.42,301.11,300.42,300.85,28083.0,300.42,301.11,300.42,300.85,28083.0
2020-05-28 09:30:00,302.56,303.16,301.28,301.96,9636.0,302.56,303.16,301.28,301.96,9636.0
2020-05-28 09:35:00,301.55,305.31,301.54,304.44,13698.0,301.55,305.31,301.54,304.44,13698.0
2020-05-28 09:40:00,303.92,305.0,303.68,304.98,3364.0,303.92,305.0,303.68,304.98,3364.0
2020-05-28 09:45:00,304.85,305.49,304.25,305.02,4739.0,304.85,305.49,304.25,305.02,4739.0
2020-05-28 09:50:00,304.99,305.06,303.81,304.83,5650.0,304.99,305.06,303.81,304.83,5650.0
2020-05-28 09:55:00,304.64,305.0,304.0,304.84,5542.0,304.64,305.0,304.0,304.84,5542.0
2020-05-28 10:00:00,304.91,305.5,304.07,304.95,5356.0,304.91,305.5,304.07,304.95,5356.0
2020-05-28 10:05:00,305.35,306.41,305.21,306.38,6483.0,305.35,306.41,305.21,306.38,6483.0
2020-05-28 10:10:00,306.56,307.01,306.56,306.6,4064.0,306.56,307.01,306.56,306.6,4064.0
2020-05-28 10:15:00,306.42,306.59,305.16,305.59,6415.0,306.42,306.59,305.16,305.59,6415.0
2020-05-28 10:20:00,305.97,306.26,305.9,305.99,900.0,305.97,306.26,305.9,305.99,900.0
2020-05-28 10:25:00,306.04,307.12,306.03,307.0,15081.0,306.04,307.12,306.03,307.0,15081.0
2020-05-28 10:30:00,307.39,308.44,307.39,308.12,3492.0,307.39,308.44,307.39,308.12,3492.0
2020-05-28 10:35:00,308.01,308.25,307.58,308.03,3209.0,308.01,308.25,307.58,308.03,3209.0
2020-05-28 10:40:00,308.13,308.6,307.67,308.14,5298.0,308.13,308.6,307.67,308.14,5298.0
2020-05-28 10:45:00,308.13,308.46,308.13,308.43,1800.0,308.13,308.46,308.13,308.43,1800.0
2020-05-28 10:50:00,308.6,309.27,308.34,308.64,5148.0,308.6,309.27,308.34,308.64,5148.0
2020-05-28 10:55:00,308.7,309.51,308.58,309.51,3200.0,308.7,309.51,308.58,309.51,3200.0
2020-05-28 11:00:00,309.68,309.85,309.23,309.74,2041.0,309.68,309.85,309.23,309.74,2041.0
2020-05-28 11:05:00,309.96,310.7,309.44,309.82,6593.0,309.96,310.7,309.44,309.82,6593.0
2020-05-28 11:10:00,309.76,309.82,309.14,309.64,4873.0,309.76,309.82,309.14,309.64,4873.0
2020-05-28 11:15:00,309.75,309.8,308.71,308.93,4880.0,309.75,309.8,308.71,308.93,4880.0
2020-05-28 11:20:00,308.92,309.02,308.39,308.65,2300.0,308.92,309.02,308.39,308.65,2300.0
2020-05-28 11:25:00,308.45,309.15,308.44,309.15,2045.0,308.45,309.15,308.44,309.15,2045.0
2020-05-28 11:30:00,309.06,309.19,308.31,308.67,2414.0,309.06,309.19,308.31,308.67,2414.0
2020-05-28 11:35:00,308.26,309.01,308.16,308.55,1843.0,308.26,309.01,308.16,308.55,1843.0
2020-05-28 11:40:00,308.55,309.46,308.55,309.36,1412.0,308.55,309.46,308.55,309.36,1412.0
2020-05-28 11:45:00,309.43,309.47,309.05,309.29,1399.0,309.43,309.47,309.05,309.29,1399.0
2020-05-28 11:50:00,309.13,309.48,308.99,309.23,4388.0,309.13,309.48,308.99,309.23,4388.0
2020-05-28 11:55:00,309.23,309.99,309.23,309.81,2261.0,309.23,309.99,309.23,309.81,2261.0
2020-05-28 12:00:00,309.96,310.99,309.93,310.53,5582.0,309.96,310.99,309.93,310.53,5582.0
2020-05-28 12:05:00,310.64,311.04,310.0,310.0,5640.0,310.64,311.04,310.0,310.0,5640.0
2020-05-28 12:10:00,310.04,310.44,309.82,310.33,2600.0,310.04,310.44,309.82,310.33,2600.0
2020-05-28 12:15:00,310.44,310.56,309.83,309.88,2203.0,310.44,310.56,309.83,309.88,2203.0
2020-05-28 12:20:00,309.75,310.02,309.75,309.94,700.0,309.75,310.02,309.75,309.94,700.0
2020-05-28 12:25:00,310.16,310.16,309.35,309.43,1903.0,310.16,310.16,309.35,309.43,1903.0
2020-05-28 12:30:00,309.61,310.15,309.32,310.15,1500.0,309.61,310.15,309.32,310.15,1500.0
2020-05-28 12:35:00,310.11,310.45,309.99,310.26,1500.0,310.11,310.45,309.99,310.26,1500.0
2020-05-28 12:40:00,310.25,310.76,310.25,310.75,2000.0,310.25,310.76,310.25,310.75,2000.0
2020-05-28 12:45:00,310.7,310.71,310.0,310.04,2505.0,310.7,310.71,310.0,310.04,2505.0
2020-05-28 12:50:00,310.16,310.8,309.95,310.46,3283.0,310.16,310.8,309.95,310.46,3283.0
2020-05-28 12:55:00,310.41,310.6,309.84,309.84,1999.0,310.41,310.6,309.84,309.84,1999.0
2020-05-28 13:00:00,309.75,310.54,309.46,310.4,2585.0,309.75,310.54,309.46,310.4,2585.0
2020-05-28 13:05:00,310.61,310.61,310.16,310.21,2700.0,310.61,310.61,310.16,310.21,2700.0
2020-05-28 13:10:00,310.34,310.46,310.31,310.31,765.0,310.34,310.46,310.31,310.31,765.0
2020-05-28 13:15:00,310.31,310.68,310.22,310.58,1400.0,310.31,310.68,310.22,310.58,1400.0
2020-05-28 13:20:00,310.48,311.38,310.37,311.27,4952.0,310.48,311.38,310.37,311.27,4952.0
2020-05-28 13:25:00,311.38,311.38,310.96,311.29,1761.0,311.38,311.38,310.96,311.29,1761.0
2020-05-28 13:30:00,311.15,311.46,311.1,311.22,4515.0,311.15,311.46,311.1,311.22,4515.0
2020-05-28 13:35:00,311.34,311.97,311.32,311.97,1500.0,311.34,311.97,311.32,311.97,1500.0
2020-05-28 13:40:00,311.8,311.87,311.6,311.75,2521.0,311.8,311.87,311.6,311.75,2521.0
2020-05-28 13:45:00,311.86,311.86,311.41,311.53,2400.0,311.86,311.86,311.41,311.53,2400.0
2020-05-28 13:50:00,311.47,311.47,310.7,310.7,1733.0,311.47,311.47,310.7,310.7,1733.0
2020-05-28 13:55:00,310.57,311.02,310.31,310.34,3142.0,310.57,311.02,310.31,310.34,3142.0
2020-05-28 14:00:00,310.45,310.55,310.32,310.32,900.0,310.45,310.55,310.32,310.32,900.0
2020-05-28 14:05:00,310.43,310.81,310.25,310.32,1200.0,310.43,310.81,310.25,310.32,1200.0
2020-05-28 14:10:00,310.17,310.41,310.1,310.11,2647.0,310.17,310.41,310.1,310.11,2647.0
2020-05-28 14:15:00,310.02,310.54,309.91,310.22,2965.0,310.02,310.54,309.91,310.22,2965.0
2020-05-28 14:20:00,310.54,310.54,309.96,310.0,2804.0,310.54,310.54,309.96,310.0,2804.0
2020-05-28 14:25:00,310.0,310.09,309.09,309.5,1803.0,310.0,310.09,309.09,309.5,1803.0
2020-05-28 14:30:00,309.72,309.91,309.46,309.59,2200.0,309.72,309.91,309.46,309.59,2200.0
2020-05-28 14:35:00,309.72,310.02,309.55,309.63,3007.0,309.72,310.02,309.55,309.63,3007.0
2020-05-28 14:40:00,309.56,309.83,309.46,309.69,2309.0,309.56,309.83,309.46,309.69,2309.0
2020-05-28 14:45:00,309.7,310.19,309.7,310.03,2200.0,309.7,310.19,309.7,310.03,2200.0
2020-05-28 14:50:00,310.08,310.33,309.78,310.33,2865.0,310.08,310.33,309.78,310.33,2865.0
2020-05-28 14:55:00,310.3,310.35,309.66,309.85,4781.0,310.3,310.35,309.66,309.85,4781.0
2020-05-28 15:00:00,309.82,310.17,309.65,310.01,2427.0,309.82,310.17,309.65,310.01,2427.0
2020-05-28 15:05:00,310.13,310.26,309.8,309.93,3550.0,310.13,310.26,309.8,309.93,3550.0
2020-05-28 15:10:00,309.93,310.55,309.93,310.55,2400.0,309.93,310.55,309.93,310.55,2400.0
2020-05-28 15:15:00,310.65,310.65,309.03,309.03,3944.0,310.65,310.65,309.03,309.03,3944.0
2020-05-28 15:20:00,308.87,309.27,308.27,308.57,3554.0,308.87,309.27,308.27,308.57,3554.0
2020-05-28 15:25:00,308.64,309.09,308.34,308.6,3794.0,308.64,309.09,308.34,308.6,3794.0
2020-05-28 15:30:00,308.54,308.75,308.09,308.43,6092.0,308.54,308.75,308.09,308.43,6092.0
2020-05-28 15:35:00,308.25,308.85,308.25,308.84,3913.0,308.25,308.85,308.25,308.84,3913.0
2020-05-28 15:40:00,308.8,308.8,308.22,308.26,7957.0,308.8,308.8,308.22,308.26,7957.0
2020-05-28 15:45:00,308.37,308.39,306.84,306.84,8463.0,308.37,308.39,306.84,306.84,8463.0
2020-05-28 15:50:00,305.25,306.81,303.96,305.9,27112.0,305.25,306.81,303.96,305.9,27112.0
2020-05-28 15:55:00,305.92,306.66,305.92,306.14,25995.0,305.92,306.66,305.92,306.14,25995.0
2020-05-29 09:30:00,307.76,310.55,306.3,309.02,8278.0,307.76,310.55,306.3,309.02,8278.0
2020-05-29 09:35:00,309.81,310.03,307.01,308.2,3300.0,309.81,310.03,307.01,308.2,3300.0
2020-05-29 09:40:00,308.19,309.68,307.01,308.47,4541.0,308.19,309.68,307.01,308.47,4541.0
2020-05-29 09:45:00,308.38,309.31,307.02,307.69,5100.0,308.38,309.31,307.02,307.69,5100.0
2020-05-29 09:50:00,307.82,307.94,306.12,306.32,6100.0,307.82,307.94,306.12,306.32,6100.0
2020-05-29 09:55:00,306.32,307.48,305.6,305.71,7300.0,306.32,307.48,305.6,305.71,7300.0
2020-05-29 10:00:00,305.67,306.6,305.66,306.6,5230.0,305.67,306.6,305.66,306.6,5230.0
2020-05-29 10:05:00,306.77,306.99,305.77,305.93,5887.0,306.77,306.99,305.77,305.93,5887.0
2020-05-29 10:10:00,305.7,306.24,304.85,304.85,2500.0,305.7,306.24,304.85,304.85,2500.0
2020-05-29 10:15:00,305.23,305.48,304.43,304.43,2600.0,305.23,305.48,304.43,304.43,2600.0
2020-05-29 10:20:00,304.09,304.97,304.08,304.97,2200.0,304.09,304.97,304.08,304.97,2200.0
2020-05-29 10:25:00,305.13,305.13,304.28,304.6,1876.0,305.13,305.13,304.28,304.6,1876.0
2020-05-29 10:30:00,305.18,305.24,304.45,304.89,2100.0,305.18,305.24,304.45,304.89,2100.0
2020-05-29 10:35:00,304.81,305.25,304.52,304.99,2402.0,304.81,305.25,304.52,304.99,2402.0
2020-05-29 10:40:00,305.23,305.38,304.4,304.82,2100.0,305.23,305.38,304.4,304.82,2100.0
2020-05-29 10:45:00,304.68,305.03,304.42,304.42,1500.0,304.68,305.03,304.42,304.42,1500.0
2020-05-29 10:50:00,304.31,304.53,303.96,303.97,1701.0,304.31,304.53,303.96,303.97,1701.0
2020-05-29 10:55:00,303.59,304.09,303.27,303.83,4100.0,303.59,304.09,303.27,303.83,4100.0
2020-05-29 11:00:00,304.02,304.11,303.05,303.31,2880.0,304.02,304.11,303.05,303.31,2880.0
2020-05-29 11:05:00,303.78,304.33,303.46,303.79,3400.0,303.78,304.33,303.46,303.79,3400.0
2020-05-29 11:10:00,304.1,304.95,304.09,304.95,1800.0,304.1,304.95,304.09,304.95,1800.0
2020-05-29 11:15:00,305.42,305.73,305.0,305.73,2600.0,305.42,305.73,305.0,305.73,2600.0
2020-05-29 11:20:00,305.78,306.08,305.73,305.77,900.0,305.78,306.08,305.73,305.77,900.0
2020-05-29 11:25:00,305.63,306.56,305.63,306.43,1137.0,305.63,306.56,305.63,306.43,1137.0
2020-05-29 11:30:00,306.45,306.62,305.89,306.12,2400.0,306.45,306.62,305.89,306.12,2400.0
2020-05-29 11:35:00,305.84,306.49,305.84,306.17,1245.0,305.84,306.49,305.84,306.17,1245.0
2020-05-29 11:40:00,306.21,306.27,305.85,305.85,2300.0,306.21,306.27,305.85,305.85,2300.0
2020-05-29 11:45:00,305.69,306.55,305.68,306.55,2000.0,305.69,306.55,305.68,306.55,2000.0
2020-05-29 11:50:00,306.81,307.92,306.81,307.92,1070.0,306.81,307.92,306.81,307.92,1070.0
2020-05-29 11:55:00,307.62,307.85,307.35,307.39,4100.0,307.62,307.85,307.35,307.39,4100.0
2020-05-29 12:00:00,307.65,308.06,307.62,307.77,2254.0,307.65,308.06,307.62,307.77,2254.0
2020-05-29 12:05:00,307.65,307.68,307.46,307.5,1200.0,307.65,307.68,307.46,307.5,1200.0
2020-05-29 12:10:00,307.63,307.83,307.16,307.35,3000.0,307.63,307.83,307.16,307.35,3000.0
2020-05-29 12:15:00,307.06,307.24,306.75,306.81,3014.0,307.06,307.24,306.75,306.81,3014.0
2020-05-29 12:20:00,306.75,306.9,306.62,306.68,3012.0,306.75,306.9,306.62,306.68,3012.0
2020-05-29 12:25:00,306.78,307.68,306.64,307.68,6415.0,306.78,307.68,306.64,307.68,6415.0
2020-05-29 12:30:00,307.83,308.1,307.21,307.42,2500.0,307.83,308.1,307.21,307.42,2500.0
2020-05-29 12:35:00,307.55,308.43,307.36,308.43,2900.0,307.55,308.43,307.36,308.43,2900.0
2020-05-29 12:40:00,308.19,308.2,307.88,307.91,2000.0,308.19,308.2,307.88,307.91,2000.0
2020-05-29 12:45:00,307.88,307.88,307.53,307.66,2200.0,307.88,307.88,307.53,307.66,2200.0
2020-05-29 12:50:00,307.24,307.76,306.64,307.45,6014.0,307.24,307.76,306.64,307.45,6014.0
2020-05-29 12:55:00,307.02,309.3,307.0,308.71,3500.0,307.02,309.3,307.0,308.71,3500.0
2020-05-29 13:00:00,308.5,308.5,307.44,307.44,3242.0,308.5,308.5,307.44,307.44,3242.0
2020-05-29 13:05:00,307.79,308.09,307.5,308.09,1400.0,307.79,308.09,307.5,308.09,1400.0
2020-05-29 13:10:00,308.09,308.34,307.66,307.66,5086.0,308.09,308.34,307.66,307.66,5086.0
2020-05-29 13:15:00,307.66,307.79,307.05,307.31,2530.0,307.66,307.79,307.05,307.31,2530.0
2020-05-29 13:20:00,307.35,307.35,307.01,307.01,1300.0,307.35,307.35,307.01,307.01,1300.0
2020-05-29 13:25:00,306.82,307.13,306.82,307.13,1900.0,306.82,307.13,306.82,307.13,1900.0
2020-05-29 13:30:00,307.0,307.18,306.81,306.81,1900.0,307.0,307.18,306.81,306.81,1900.0
2020-05-29 13:35:00,306.65,306.65,306.02,306.02,2400.0,306.65,306.65,306.02,306.02,2400.0
2020-05-29 13:40:00,306.16,306.48,305.82,305.86,2900.0,306.16,306.48,305.82,305.86,2900.0
2020-05-29 13:45:00,306.04,306.1,305.5,305.61,3325.0,306.04,306.1,305.5,305.61,3325.0
2020-05-29 13:50:00,305.52,305.68,304.57,304.83,2450.0,305.52,305.68,304.57,304.83,2450.0
2020-05-29 13:55:00,305.07,306.01,304.86,305.63,2316.0,305.07,306.01,304.86,305.63,2316.0
2020-05-29 14:00:00,305.42,305.82,305.17,305.3,4800.0,305.42,305.82,305.17,305.3,4800.0
2020-05-29 14:05:00,305.17,306.8,304.98,306.53,5321.0,305.17,306.8,304.98,306.53,5321.0
2020-05-29 14:10:00,306.71,307.09,306.14,306.14,2700.0,306.71,307.09,306.14,306.14,2700.0
2020-05-29 14:15:00,306.3,306.56,306.29,306.31,2100.0,306.3,306.56,306.29,306.31,2100.0
2020-05-29 14:20:00,306.55,306.7,306.06,306.7,2800.0,306.55,306.7,306.06,306.7,2800.0
2020-05-29 14:25:00,306.61,307.06,306.49,306.89,3400.0,306.61,307.06,306.49,306.89,3400.0
2020-05-29 14:30:00,306.9,307.25,306.81,306.81,2749.0,306.9,307.25,306.81,306.81,2749.0
2020-05-29 14:35:00,306.92,306.92,306.36,306.57,3001.0,306.92,306.92,306.36,306.57,3001.0
2020-05-29 14:40:00,306.68,306.68,306.05,306.05,2700.0,306.68,306.68,306.05,306.05,2700.0
2020-05-29 14:45:00,306.33,306.39,305.39,305.41,2200.0,306.33,306.39,305.39,305.41,2200.0
2020-05-29 14:50:00,305.29,305.56,304.14,305.0,4890.0,305.29,305.56,304.14,305.0,4890.0
2020-05-29 14:55:00,305.01,306.97,304.82,306.97,2500.0,305.01,306.97,304.82,306.97,2500.0
2020-05-29 15:00:00,307.2,307.77,306.91,307.76,4209.0,307.2,307.77,306.91,307.76,4209.0
2020-05-29 15:05:00,307.11,307.11,306.41,306.41,3749.0,307.11,307.11,306.41,306.41,3749.0
2020-05-29 15:10:00,306.55,307.0,305.95,305.95,4705.0,306.55,307.0,305.95,305.95,4705.0
2020-05-29 15:15:00,306.18,306.48,305.47,306.01,3535.0,306.18,306.48,305.47,306.01,3535.0
2020-05-29 15:20:00,306.22,306.93,306.01,306.9,4300.0,306.22,306.93,306.01,306.9,4300.0
2020-05-29 15:25:00,306.76,306.83,305.99,306.24,4700.0,306.76,306.83,305.99,306.24,4700.0
2020-05-29 15:30:00,306.33,306.88,306.16,306.65,6100.0,306.33,306.88,306.16,306.65,6100.0
2020-05-29 15:35:00,306.66,307.13,306.51,307.13,9515.0,306.66,307.13,306.51,307.13,9515.0
2020-05-29 15:40:00,307.09,308.3,307.09,308.3,11983.0,307.09,308.3,307.09,308.3,11983.0
2020-05-29 15:45:00,308.3,308.53,307.32,307.92,12848.0,308.3,308.53,307.32,307.92,12848.0
2020-05-29 15:50:00,307.71,308.64,306.46,308.18,61202.0,307.71,308.64,306.46,308.18,61202.0
2020-05-29 15:55:00,308.15,309.6,307.58,308.92,71065.0,308.15,309.6,307.58,308.92,71065.0
2020-06-01 09:30:00,308.65,309.52,307.19,309.28,13415.0,308.65,309.52,307.19,309.28,13415.0
2020-06-01 09:35:00,309.66,311.51,309.66,310.55,2800.0,309.66,311.51,309.66,310.55,2800.0
2020-06-01 09:40:00,310.83,312.8,310.82,312.79,3608.0,310.83,312.8,310.82,312.79,3608.0
2020-06-01 09:45:00,313.65,313.92,311.91,313.34,7678.0,313.65,313.92,311.91,313.34,7678.0
2020-06-01 09:50:00,312.8,312.82,311.64,311.94,4595.0,312.8,312.82,311.64,311.94,4595.0
2020-06-01 09:55:00,311.7,312.66,311.47,312.66,3600.0,311.7,312.66,311.47,312.66,3600.0
2020-06-01 10:00:00,312.63,313.66,312.25,312.75,5840.0,312.63,313.66,312.25,312.75,5840.0
2020-06-01 10:05:00,312.74,314.01,312.43,312.8,4766.0,312.74,314.01,312.43,312.8,4766.0
2020-06-01 10:10:00,312.64,313.01,311.28,311.96,7258.0,312.64,313.01,311.28,311.96,7258.0
2020-06-01 10:15:00,312.23,312.42,312.02,312.2,1660.0,312.23,312.42,312.02,312.2,1660.0
2020-06-01 10:20:00,311.9,311.97,310.84,310.84,2569.0,311.9,311.97,310.84,310.84,2569.0
2020-06-01 10:25:00,311.07,311.08,310.0,310.2,3000.0,311.07,311.08,310.0,310.2,3000.0
2020-06-01 10:30:00,310.42,310.94,310.27,310.63,2100.0,310.42,310.94,310.27,310.63,2100.0
2020-06-01 10:35:00,310.81,311.23,310.41,310.6,2800.0,310.81,311.23,310.41,310.6,2800.0
2020-06-01 10:40:00,310.6,310.96,310.25,310.25,1700.0,310.6,310.96,310.25,310.25,1700.0
2020-06-01 10:45:00,310.04,310.22,309.12,309.36,3600.0,310.04,310.22,309.12,309.36,3600.0
2020-06-01 10:50:00,309.18,310.12,309.05,309.48,4206.0,309.18,310.12,309.05,309.48,4206.0
2020-06-01 10:55:00,309.68,310.34,309.48,309.92,3998.0,309.68,310.34,309.48,309.92,3998.0
2020-06-01 11:00:00,309.99,310.47,309.86,310.47,3029.0,309.99,310.47,309.86,310.47,3029.0
2020-06-01 11:05:00,310.4,310.48,309.81,309.87,2937.0,310.4,310.48,309.81,309.87,2937.0
2020-06-01 11:10:00,310.0,310.34,309.72,310.14,5561.0,310.0,310.34,309.72,310.14,5561.0
2020-06-01 11:15:00,310.01,310.35,309.6,309.78,6241.0,310.01,310.35,309.6,309.78,6241.0
2020-06-01 11:20:00,309.78,309.78,309.71,309.71,200.0,309.78,309.78,309.71,309.71,200.0
2020-06-01 11:25:00,309.53,310.0,309.52,310.0,1365.0,309.53,310.0,309.52,310.0,1365.0
2020-06-01 11:30:00,310.28,310.86,310.2,310.54,1400.0,310.28,310.86,310.2,310.54,1400.0
2020-06-01 11:35:00,310.65,310.89,310.47,310.64,3049.0,310.65,310.89,310.47,310.64,3049.0
2020-06-01 11:40:00,310.56,311.14,310.4,310.95,2100.0,310.56,311.14,310.4,310.95,2100.0
2020-06-01 11:45:00,310.82,311.34,310.8,311.34,1300.0,310.82,311.34,310.8,311.34,1300.0
2020-06-01 11:50:00,311.63,312.22,311.63,312.22,977.0,311.63,312.22,311.63,312.22,977.0
2020-06-01 11:55:00,311.8,312.19,311.8,312.01,1300.0,311.8,312.19,311.8,312.01,1300.0
2020-06-01 12:00:00,311.88,311.88,311.66,311.78,1300.0,311.88,311.88,311.66,311.78,1300.0
2020-06-01 12:05:00,311.8,311.93,311.58,311.6,1360.0,311.8,311.93,311.58,311.6,1360.0
2020-06-01 12:10:00,311.63,312.05,311.63,312.05,1100.0,311.63,312.05,311.63,312.05,1100.0
2020-06-01 12:15:00,312.2,313.06,312.2,313.06,1400.0,312.2,313.06,312.2,313.06,1400.0
2020-06-01 12:20:00,312.42,312.66,312.29,312.66,1900.0,312.42,312.66,312.29,312.66,1900.0
2020-06-01 12:25:00,312.56,312.67,312.37,312.43,3045.0,312.56,312.67,312.37,312.43,3045.0
2020-06-01 12:30:00,312.46,312.5,311.83,312.05,2655.0,312.46,312.5,311.83,312.05,2655.0
2020-06-01 12:35:00,311.89,311.89,311.77,311.77,400.0,311.89,311.89,311.77,311.77,400.0
2020-06-01 12:40:00,312.06,312.31,312.06,312.1,737.0,312.06,312.31,312.06,312.1,737.0
2020-06-01 12:45:00,312.07,312.48,312.0,312.07,2723.0,312.07,312.48,312.0,312.07,2723.0
2020-06-01 12:50:00,312.09,312.26,312.09,312.26,1155.0,312.09,312.26,312.09,312.26,1155.0
2020-06-01 12:55:00,312.05,312.05,311.63,311.63,600.0,312.05,312.05,311.63,311.63,600.0
2020-06-01 13:00:00,311.62,311.9,311.22,311.22,2200.0,311.62,311.9,311.22,311.22,2200.0
2020-06-01 13:05:00,311.29,311.64,311.22,311.56,1105.0,311.29,311.64,311.22,311.56,1105.0
2020-06-01 13:10:00,311.47,311.6,311.32,311.53,1150.0,311.47,311.6,311.32,311.53,1150.0
2020-06-01 13:15:00,311.65,311.75,311.41,311.46,1711.0,311.65,311.75,311.41,311.46,1711.0
2020-06-01 13:20:00,311.09,311.48,311.09,311.48,1000.0,311.09,311.48,311.09,311.48,1000.0
2020-06-01 13:25:00,311.44,311.86,311.39,311.86,1700.0,311.44,311.86,311.39,311.86,1700.0
2020-06-01 13:30:00,311.77,312.04,311.49,311.79,2348.0,311.77,312.04,311.49,311.79,2348.0
2020-06-01 13:35:00,311.67,312.24,311.67,312.24,3400.0,311.67,312.24,311.67,312.24,3400.0
2020-06-01 13:40:00,312.21,312.34,312.1,312.34,800.0,312.21,312.34,312.1,312.34,800.0
2020-06-01 13:45:00,312.38,312.7,312.28,312.29,1500.0,312.38,312.7,312.28,312.29,1500.0
2020-06-01 13:50:00,312.42,312.77,312.34,312.72,2100.0,312.42,312.77,312.34,312.72,2100.0
2020-06-01 13:55:00,312.77,313.43,312.76,313.42,1364.0,312.77,313.43,312.76,313.42,1364.0
2020-06-01 14:00:00,313.47,313.66,313.33,313.33,1400.0,313.47,313.66,313.33,313.33,1400.0
2020-06-01 14:05:00,313.27,313.4,313.08,313.16,2070.0,313.27,313.4,313.08,313.16,2070.0
2020-06-01 14:10:00,313.22,313.3,313.21,313.21,300.0,313.22,313.3,313.21,313.21,300.0
2020-06-01 14:15:00,313.01,313.5,313.01,313.5,700.0,313.01,313.5,313.01,313.5,700.0
2020-06-01 14:20:00,313.4,313.5,313.07,313.15,600.0,313.4,313.5,313.07,313.15,600.0
2020-06-01 14:25:00,313.28,313.82,313.28,313.82,1300.0,313.28,313.82,313.28,313.82,1300.0
2020-06-01 14:30:00,313.59,314.5,313.58,314.03,2220.0,313.59,314.5,313.58,314.03,2220.0
2020-06-01 14:35:00,314.36,314.99,313.47,313.67,6396.0,314.36,314.99,313.47,313.67,6396.0
2020-06-01 14:40:00,313.87,314.3,313.84,313.84,1396.0,313.87,314.3,313.84,313.84,1396.0
2020-06-01 14:45:00,313.77,313.77,313.5,313.72,620.0,313.77,313.77,313.5,313.72,620.0
2020-06-01 14:50:00,313.75,313.83,313.65,313.65,1800.0,313.75,313.83,313.65,313.65,1800.0
2020-06-01 14:55:00,313.61,313.91,313.52,313.66,1700.0,313.61,313.91,313.52,313.66,1700.0
2020-06-01 15:00:00,313.7,313.73,313.19,313.39,1500.0,313.7,313.73,313.19,313.39,1500.0
2020-06-01 15:05:00,313.39,313.48,312.8,313.11,2600.0,313.39,313.48,312.8,313.11,2600.0
2020-06-01 15:10:00,313.44,313.51,313.08,313.14,1600.0,313.44,313.51,313.08,313.14,1600.0
2020-06-01 15:15:00,313.04,313.15,312.89,313.09,4000.0,313.04,313.15,312.89,313.09,4000.0
2020-06-01 15:20:00,313.18,313.28,312.78,313.16,3580.0,313.18,313.28,312.78,313.16,3580.0
2020-06-01 15:25:00,313.18,313.24,313.06,313.22,2100.0,313.18,313.24,313.06,313.22,2100.0
2020-06-01 15:30:00,313.18,313.3,313.09,313.23,3100.0,313.18,313.3,313.09,313.23,3100.0
2020-06-01 15:35:00,312.93,312.93,312.52,312.53,2204.0,312.93,312.93,312.52,312.53,2204.0
2020-06-01 15:40:00,312.44,313.05,312.27,313.05,5200.0,312.44,313.05,312.27,313.05,5200.0
2020-06-01 15:45:00,313.01,313.01,312.27,312.27,4583.0,313.01,313.01,312.27,312.27,4583.0
2020-06-01 15:50:00,312.19,312.54,311.86,312.36,7286.0,312.19,312.54,311.86,312.36,7286.0
2020-06-01 15:55:00,312.4,312.63,311.97,312.03,12971.0,312.4,312.63,311.97,312.03,12971.0
2020-06-02 09:30:00,313.83,313.83,311.75,312.7,5677.0,313.83,313.83,311.75,312.7,5677.0
2020-06-02 09:35:00,313.09,313.09,311.91,312.57,500.0,313.09,313.09,311.91,312.57,500.0
2020-06-02 09:40:00,312.43,312.43,311.63,311.63,500.0,312.43,312.43,311.63,311.63,500.0
2020-06-02 09:45:00,312.41,312.42,311.41,311.93,2500.0,312.41,312.42,311.41,311.93,2500.0
2020-06-02 09:50:00,312.06,312.6,311.67,312.04,1543.0,312.06,312.6,311.67,312.04,1543.0
2020-06-02 09:55:00,312.06,312.56,311.38,312.26,1126.0,312.06,312.56,311.38,312.26,1126.0
2020-06-02 10:00:00,312.31,313.25,312.02,313.05,2619.0,312.31,313.25,312.02,313.05,2619.0
2020-06-02 10:05:00,312.97,313.46,312.53,312.53,2400.0,312.97,313.46,312.53,312.53,2400.0
2020-06-02 10:10:00,312.51,312.6,311.76,311.95,4619.0,312.51,312.6,311.76,311.95,4619.0
2020-06-02 10:15:00,311.97,312.87,311.97,312.44,2750.0,311.97,312.87,311.97,312.44,2750.0
2020-06-02 10:20:00,312.5,312.92,312.5,312.91,507.0,312.5,312.92,312.5,312.91,507.0
2020-06-02 10:25:00,312.72,312.72,312.19,312.35,1117.0,312.72,312.72,312.19,312.35,1117.0
2020-06-02 10:30:00,312.31,312.74,312.08,312.69,1370.0,312.31,312.74,312.08,312.69,1370.0
2020-06-02 10:35:00,312.55,312.55,312.55,312.55,100.0,312.55,312.55,312.55,312.55,100.0
2020-06-02 10:40:00,312.69,312.7,311.91,311.91,2300.0,312.69,312.7,311.91,311.91,2300.0
2020-06-02 10:45:00,311.9,312.16,311.19,311.19,3881.0,311.9,312.16,311.19,311.19,3881.0
2020-06-02 10:50:00,310.98,311.77,310.98,311.77,1722.0,310.98,311.77,310.98,311.77,1722.0
2020-06-02 10:55:00,311.77,311.77,311.6,311.61,400.0,311.77,311.77,311.6,311.61,400.0
2020-06-02 11:00:00,311.62,311.62,310.86,311.22,1790.0,311.62,311.62,310.86,311.22,1790.0
2020-06-02 11:05:00,311.0,311.06,310.12,310.12,3858.0,311.0,311.06,310.12,310.12,3858.0
2020-06-02 11:10:00,310.12,310.12,309.41,309.84,3948.0,310.12,310.12,309.41,309.84,3948.0
2020-06-02 11:15:00,309.84,310.19,309.73,310.13,2117.0,309.84,310.19,309.73,310.13,2117.0
2020-06-02 11:20:00,310.09,310.24,309.85,310.11,1500.0,310.09,310.24,309.85,310.11,1500.0
2020-06-02 11:25:00,310.15,311.19,310.15,310.74,3207.0,310.15,311.19,310.15,310.74,3207.0
2020-06-02 11:30:00,310.53,311.01,310.42,311.01,1720.0,310.53,311.01,310.42,311.01,1720.0
2020-06-02 11:35:00,310.74,310.93,310.49,310.5,1500.0,310.74,310.93,310.49,310.5,1500.0
2020-06-02 11:40:00,310.64,311.0,310.52,311.0,4803.0,310.64,311.0,310.52,311.0,4803.0
2020-06-02 11:45:00,311.17,311.57,310.89,311.14,2710.0,311.17,311.57,310.89,311.14,2710.0
2020-06-02 11:50:00,311.01,311.24,310.99,311.09,2500.0,311.01,311.24,310.99,311.09,2500.0
2020-06-02 11:55:00,311.01,311.21,310.91,311.21,2900.0,311.01,311.21,310.91,311.21,2900.0
2020-06-02 12:00:00,311.34,311.86,311.34,311.4,700.0,311.34,311.86,311.34,311.4,700.0
2020-06-02 12:05:00,311.49,311.94,311.49,311.94,600.0,311.49,311.94,311.49,311.94,600.0
2020-06-02 12:10:00,311.76,311.76,311.5,311.52,800.0,311.76,311.76,311.5,311.52,800.0
2020-06-02 12:15:00,311.46,312.08,311.46,312.07,1511.0,311.46,312.08,311.46,312.07,1511.0
2020-06-02 12:20:00,311.91,311.91,311.77,311.77,300.0,311.91,311.91,311.77,311.77,300.0
2020-06-02 12:25:00,311.68,312.04,311.68,312.04,1649.0,311.68,312.04,311.68,312.04,1649.0
2020-06-02 12:30:00,311.87,312.07,311.87,311.93,1300.0,311.87,312.07,311.87,311.93,1300.0
2020-06-02 12:35:00,311.98,312.04,311.67,312.04,3081.0,311.98,312.04,311.67,312.04,3081.0
2020-06-02 12:40:00,311.95,312.25,311.86,312.25,800.0,311.95,312.25,311.86,312.25,800.0
2020-06-02 12:45:00,312.25,312.6,312.25,312.59,900.0,312.25,312.6,312.25,312.59,900.0
2020-06-02 12:50:00,312.83,313.06,312.63,312.63,1676.0,312.83,313.06,312.63,312.63,1676.0
2020-06-02 12:55:00,312.9,313.01,312.71,312.86,1200.0,312.9,313.01,312.71,312.86,1200.0
2020-06-02 13:00:00,312.99,313.08,312.9,312.96,1156.0,312.99,313.08,312.9,312.96,1156.0
2020-06-02 13:05:00,313.21,313.66,313.21,313.48,1000.0,313.21,313.66,313.21,313.48,1000.0
2020-06-02 13:10:00,313.56,314.01,313.56,313.72,800.0,313.56,314.01,313.56,313.72,800.0
2020-06-02 13:15:00,313.73,314.0,313.63,314.0,2400.0,313.73,314.0,313.63,314.0,2400.0
2020-06-02 13:20:00,313.93,314.24,313.83,314.23,1600.0,313.93,314.24,313.83,314.23,1600.0
2020-06-02 13:25:00,314.25,314.54,314.23,314.54,1500.0,314.25,314.54,314.23,314.54,1500.0
2020-06-02 13:30:00,314.56,314.74,314.18,314.46,6682.0,314.56,314.74,314.18,314.46,6682.0
2020-06-02 13:35:00,314.37,314.48,314.21,314.36,2300.0,314.37,314.48,314.21,314.36,2300.0
2020-06-02 13:40:00,314.15,314.58,314.15,314.49,2800.0,314.15,314.58,314.15,314.49,2800.0
2020-06-02 13:45:00,314.74,314.89,314.68,314.89,1705.0,314.74,314.89,314.68,314.89,1705.0
2020-06-02 13:50:00,314.78,315.48,314.77,315.48,4208.0,314.78,315.48,314.77,315.48,4208.0
2020-06-02 13:55:00,315.6,315.85,315.05,315.09,5606.0,315.6,315.85,315.05,315.09,5606.0
2020-06-02 14:00:00,314.67,315.04,313.94,314.0,7302.0,314.67,315.04,313.94,314.0,7302.0
2020-06-02 14:05:00,313.81,313.81,313.17,313.47,1115.0,313.81,313.81,313.17,313.47,1115.0
2020-06-02 14:10:00,313.4,313.61,313.23,313.36,1800.0,313.4,313.61,313.23,313.36,1800.0
2020-06-02 14:15:00,313.4,313.45,313.02,313.02,2501.0,313.4,313.45,313.02,313.02,2501.0
2020-06-02 14:20:00,313.11,313.22,313.01,313.16,1900.0,313.11,313.22,313.01,313.16,1900.0
2020-06-02 14:25:00,313.14,313.14,312.36,312.4,1908.0,313.14,313.14,312.36,312.4,1908.0
2020-06-02 14:30:00,312.54,312.62,312.31,312.51,1000.0,312.54,312.62,312.31,312.51,1000.0
2020-06-02 14:35:00,312.73,312.73,311.82,312.0,1500.0,312.73,312.73,311.82,312.0,1500.0
2020-06-02 14:40:00,311.99,312.42,311.99,312.42,900.0,311.99,312.42,311.99,312.42,900.0
2020-06-02 14:45:00,312.28,312.68,312.28,312.68,1100.0,312.28,312.68,312.28,312.68,1100.0
2020-06-02 14:50:00,312.72,312.94,312.72,312.92,866.0,312.72,312.94,312.72,312.92,866.0
2020-06-02 14:55:00,313.01,313.25,313.01,313.03,1300.0,313.01,313.25,313.01,313.03,1300.0
2020-06-02 15:00:00,312.9,313.19,312.29,312.54,4500.0,312.9,313.19,312.29,312.54,4500.0
2020-06-02 15:05:00,312.56,312.57,312.26,312.45,2626.0,312.56,312.57,312.26,312.45,2626.0
2020-06-02 15:10:00,312.56,312.85,312.32,312.44,7322.0,312.56,312.85,312.32,312.44,7322.0
2020-06-02 15:15:00,312.44,312.83,312.44,312.83,700.0,312.44,312.83,312.44,312.83,700.0
2020-06-02 15:20:00,312.64,313.03,312.6,312.75,3802.0,312.64,313.03,312.6,312.75,3802.0
2020-06-02 15:25:00,312.69,313.24,312.68,313.15,1200.0,312.69,313.24,312.68,313.15,1200.0
2020-06-02 15:30:00,313.25,313.64,313.25,313.6,2901.0,313.25,313.64,313.25,313.6,2901.0
2020-06-02 15:35:00,313.46,314.29,313.45,313.93,7826.0,313.46,314.29,313.45,313.93,7826.0
2020-06-02 15:40:00,314.12,315.31,314.04,315.1,11809.0,314.12,315.31,314.04,315.1,11809.0
2020-06-02 15:45:00,315.0,315.34,314.43,315.34,11416.0,315.0,315.34,314.43,315.34,11416.0
2020-06-02 15:50:00,316.79,316.9,314.98,316.35,28315.0,316.79,316.9,314.98,316.35,28315.0
2020-06-02 15:55:00,315.92,316.75,315.43,316.48,40618.0,315.92,316.75,315.43,316.48,40618.0
2020-06-03 09:30:00,315.44,317.33,314.59,316.89,10436.0,315.44,317.33,314.59,316.89,10436.0
2020-06-03 09:35:00,316.33,316.38,314.67,316.12,1000.0,316.33,316.38,314.67,316.12,1000.0
2020-06-03 09:40:00,315.77,318.0,315.72,316.74,6243.0,315.77,318.0,315.72,316.74,6243.0
2020-06-03 09:45:00,317.38,317.38,316.41,317.03,4799.0,317.38,317.38,316.41,317.03,4799.0
2020-06-03 09:50:00,316.95,317.6,316.48,316.64,2200.0,316.95,317.6,316.48,316.64,2200.0
2020-06-03 09:55:00,316.74,317.89,316.64,317.89,2835.0,316.74,317.89,316.64,317.89,2835.0
2020-06-03 10:00:00,316.88,318.08,316.88,317.74,5032.0,316.88,318.08,316.88,317.74,5032.0
2020-06-03 10:05:00,317.72,318.07,316.48,316.93,2802.0,317.72,318.07,316.48,316.93,2802.0
2020-06-03 10:10:00,316.61,316.71,315.59,316.06,4396.0,316.61,316.71,315.59,316.06,4396.0
2020-06-03 10:15:00,316.02,316.96,316.02,316.47,4294.0,316.02,316.96,316.02,316.47,4294.0
2020-06-03 10:20:00,316.7,317.07,316.22,316.59,5116.0,316.7,317.07,316.22,316.59,5116.0
2020-06-03 10:25:00,316.36,316.93,316.25,316.25,1751.0,316.36,316.93,316.25,316.25,1751.0
2020-06-03 10:30:00,316.3,316.95,316.05,316.95,1700.0,316.3,316.95,316.05,316.95,1700.0
2020-06-03 10:35:00,316.92,316.98,316.52,316.78,3900.0,316.92,316.98,316.52,316.78,3900.0
2020-06-03 10:40:00,316.66,316.75,316.2,316.63,5857.0,316.66,316.75,316.2,316.63,5857.0
2020-06-03 10:45:00,316.56,316.56,316.24,316.34,2600.0,316.56,316.56,316.24,316.34,2600.0
2020-06-03 10:50:00,316.44,316.64,316.44,316.64,2200.0,316.44,316.64,316.44,316.64,2200.0
2020-06-03 10:55:00,316.43,316.57,315.66,315.79,3193.0,316.43,316.57,315.66,315.79,3193.0
2020-06-03 11:00:00,315.64,316.05,315.01,315.91,6500.0,315.64,316.05,315.01,315.91,6500.0
2020-06-03 11:05:00,315.76,316.15,315.66,315.99,4000.0,315.76,316.15,315.66,315.99,4000.0
2020-06-03 11:10:00,316.13,316.16,315.65,315.65,1402.0,316.13,316.16,315.65,315.65,1402.0
2020-06-03 11:15:00,315.76,315.96,315.49,315.8,2300.0,315.76,315.96,315.49,315.8,2300.0
2020-06-03 11:20:00,315.79,316.04,315.62,316.03,2202.0,315.79,316.04,315.62,316.03,2202.0
2020-06-03 11:25:00,316.09,316.22,315.95,315.97,1113.0,316.09,316.22,315.95,315.97,1113.0
2020-06-03 11:30:00,316.19,316.91,316.03,316.66,1620.0,316.19,316.91,316.03,316.66,1620.0
2020-06-03 11:35:00,316.57,316.71,316.52,316.71,800.0,316.57,316.71,316.52,316.71,800.0
2020-06-03 11:40:00,316.62,317.05,316.51,317.05,1700.0,316.62,317.05,316.51,317.05,1700.0
2020-06-03 11:45:00,316.93,317.02,316.79,316.79,2300.0,316.93,317.02,316.79,316.79,2300.0
2020-06-03 11:50:00,316.7,316.79,316.09,316.1,1600.0,316.7,316.79,316.09,316.1,1600.0
2020-06-03 11:55:00,316.1,316.29,316.1,316.29,706.0,316.1,316.29,316.1,316.29,706.0
2020-06-03 12:00:00,316.34,316.89,316.34,316.89,925.0,316.34,316.89,316.34,316.89,925.0
2020-06-03 12:05:00,316.93,316.93,316.1,316.1,1900.0,316.93,316.93,316.1,316.1,1900.0
2020-06-03 12:10:00,316.04,316.27,315.28,315.48,6220.0,316.04,316.27,315.28,315.48,6220.0
2020-06-03 12:15:00,315.19,316.07,315.18,315.99,2537.0,315.19,316.07,315.18,315.99,2537.0
2020-06-03 12:20:00,315.94,316.38,315.79,316.38,2300.0,315.94,316.38,315.79,316.38,2300.0
2020-06-03 12:25:00,316.46,316.57,316.22,316.52,1595.0,316.46,316.57,316.22,316.52,1595.0
2020-06-03 12:30:00,316.55,316.68,316.2,316.68,6250.0,316.55,316.68,316.2,316.68,6250.0
2020-06-03 12:35:00,316.83,317.06,316.63,317.05,4000.0,316.83,317.06,316.63,317.05,4000.0
2020-06-03 12:40:00,317.05,317.05,316.28,316.45,2050.0,317.05,317.05,316.28,316.45,2050.0
2020-06-03 12:45:00,316.48,316.54,316.32,316.54,1281.0,316.48,316.54,316.32,316.54,1281.0
2020-06-03 12:50:00,316.5,316.55,316.29,316.54,1500.0,316.5,316.55,316.29,316.54,1500.0
2020-06-03 12:55:00,316.46,316.76,315.97,316.41,1747.0,316.46,316.76,315.97,316.41,1747.0
2020-06-03 13:00:00,316.5,316.85,316.37,316.5,1500.0,316.5,316.85,316.37,316.5,1500.0
2020-06-03 13:05:00,316.63,316.83,316.47,316.6,800.0,316.63,316.83,316.47,316.6,800.0
2020-06-03 13:10:00,316.5,316.56,316.41,316.41,700.0,316.5,316.56,316.41,316.41,700.0
2020-06-03 13:15:00,316.56,316.85,316.49,316.78,3933.0,316.56,316.85,316.49,316.78,3933.0
2020-06-03 13:20:00,316.81,316.81,316.48,316.48,853.0,316.81,316.81,316.48,316.48,853.0
2020-06-03 13:25:00,316.66,316.69,316.39,316.69,1300.0,316.66,316.69,316.39,316.69,1300.0
2020-06-03 13:30:00,316.37,316.77,316.36,316.69,308.0,316.37,316.77,316.36,316.69,308.0
2020-06-03 13:35:00,316.68,316.7,316.48,316.49,1400.0,316.68,316.7,316.48,316.49,1400.0
2020-06-03 13:40:00,316.76,316.76,316.53,316.55,600.0,316.76,316.76,316.53,316.55,600.0
2020-06-03 13:45:00,316.5,316.62,316.27,316.42,5412.0,316.5,316.62,316.27,316.42,5412.0
2020-06-03 13:50:00,316.28,316.57,316.27,316.52,3441.0,316.28,316.57,316.27,316.52,3441.0
2020-06-03 13:55:00,316.49,316.76,316.49,316.58,3023.0,316.49,316.76,316.49,316.58,3023.0
2020-06-03 14:00:00,316.74,316.94,316.74,316.94,1200.0,316.74,316.94,316.74,316.94,1200.0
2020-06-03 14:05:00,316.95,317.38,316.95,317.32,3214.0,316.95,317.38,316.95,317.32,3214.0
2020-06-03 14:10:00,317.5,317.5,316.87,316.87,1881.0,317.5,317.5,316.87,316.87,1881.0
2020-06-03 14:15:00,316.75,317.11,316.74,316.98,1600.0,316.75,317.11,316.74,316.98,1600.0
2020-06-03 14:20:00,316.78,317.41,316.78,317.13,1100.0,316.78,317.41,316.78,317.13,1100.0
2020-06-03 14:25:00,316.74,316.77,316.36,316.36,2000.0,316.74,316.77,316.36,316.36,2000.0
2020-06-03 14:30:00,316.28,316.34,316.0,316.34,1100.0,316.28,316.34,316.0,316.34,1100.0
2020-06-03 14:35:00,316.36,316.82,316.36,316.36,800.0,316.36,316.82,316.36,316.36,800.0
2020-06-03 14:40:00,316.35,316.35,316.09,316.19,800.0,316.35,316.35,316.09,316.19,800.0
2020-06-03 14:45:00,316.08,316.38,315.98,316.25,2700.0,316.08,316.38,315.98,316.25,2700.0
2020-06-03 14:50:00,316.23,316.58,316.0,316.49,2550.0,316.23,316.58,316.0,316.49,2550.0
2020-06-03 14:55:00,316.59,316.61,316.3,316.5,3354.0,316.59,316.61,316.3,316.5,3354.0
2020-06-03 15:00:00,316.44,316.59,316.3,316.48,5389.0,316.44,316.59,316.3,316.48,5389.0
2020-06-03 15:05:00,316.52,316.88,316.39,316.58,2100.0,316.52,316.88,316.39,316.58,2100.0
2020-06-03 15:10:00,316.78,316.81,315.46,315.46,4356.0,316.78,316.81,315.46,315.46,4356.0
2020-06-03 15:15:00,315.44,316.11,315.1,316.11,4910.0,315.44,316.11,315.1,316.11,4910.0
2020-06-03 15:20:00,316.0,316.33,315.89,316.21,2901.0,316.0,316.33,315.89,316.21,2901.0
2020-06-03 15:25:00,316.05,316.65,315.81,316.38,4281.0,316.05,316.65,315.81,316.38,4281.0
2020-06-03 15:30:00,316.5,317.11,316.37,317.0,7924.0,316.5,317.11,316.37,317.0,7924.0
2020-06-03 15:35:00,317.06,317.63,317.06,317.59,6676.0,317.06,317.63,317.06,317.59,6676.0
2020-06-03 15:40:00,317.41,317.94,317.37,317.77,5400.0,317.41,317.94,317.37,317.77,5400.0
2020-06-03 15:45:00,317.95,318.46,317.48,318.46,5554.0,317.95,318.46,317.48,318.46,5554.0
2020-06-03 15:50:00,318.94,319.0,318.13,318.67,19896.0,318.94,319.0,318.13,318.67,19896.0
2020-06-03 15:55:00,318.49,318.49,317.82,318.01,26200.0,318.49,318.49,317.82,318.01,26200.0
2020-06-04 09:30:00,318.15,318.15,316.62,317.06,5844.0,318.15,318.15,316.62,317.06,5844.0
2020-06-04 09:35:00,316.64,318.58,316.64,317.58,4139.0,316.64,318.58,316.64,317.58,4139.0
2020-06-04 09:40:00,318.07,318.07,317.9,317.9,200.0,318.07,318.07,317.9,317.9,200.0
2020-06-04 09:45:00,318.9,319.28,318.2,319.05,2900.0,318.9,319.28,318.2,319.05,2900.0
2020-06-04 09:50:00,319.0,319.15,316.32,316.73,17193.0,319.0,319.15,316.32,316.73,17193.0
2020-06-04 09:55:00,316.57,317.1,316.31,316.43,2400.0,316.57,317.1,316.31,316.43,2400.0
2020-06-04 10:00:00,316.74,317.65,316.43,316.43,10940.0,316.74,317.65,316.43,316.43,10940.0
2020-06-04 10:05:00,316.42,317.03,316.33,316.93,3000.0,316.42,317.03,316.33,316.93,3000.0
2020-06-04 10:10:00,316.58,316.58,316.06,316.44,3500.0,316.58,316.58,316.06,316.44,3500.0
2020-06-04 10:15:00,316.44,317.18,315.17,315.58,8339.0,316.44,317.18,315.17,315.58,8339.0
2020-06-04 10:20:00,315.44,315.87,315.17,315.4,3900.0,315.44,315.87,315.17,315.4,3900.0
2020-06-04 10:25:00,315.22,316.08,315.2,315.62,3297.0,315.22,316.08,315.2,315.62,3297.0
2020-06-04 10:30:00,315.63,315.92,315.35,315.92,2000.0,315.63,315.92,315.35,315.92,2000.0
2020-06-04 10:35:00,315.33,315.44,315.33,315.44,200.0,315.33,315.44,315.33,315.44,200.0
2020-06-04 10:40:00,315.63,316.0,315.26,315.5,5125.0,315.63,316.0,315.26,315.5,5125.0
2020-06-04 10:45:00,315.46,315.84,315.0,315.79,2025.0,315.46,315.84,315.0,315.79,2025.0
2020-06-04 10:50:00,315.59,315.7,315.35,315.67,3272.0,315.59,315.7,315.35,315.67,3272.0
2020-06-04 10:55:00,315.5,315.65,315.41,315.59,3688.0,315.5,315.65,315.41,315.59,3688.0
2020-06-04 11:00:00,315.69,315.75,315.47,315.64,3469.0,315.69,315.75,315.47,315.64,3469.0
2020-06-04 11:05:00,315.55,315.8,315.0,315.25,4500.0,315.55,315.8,315.0,315.25,4500.0
2020-06-04 11:10:00,315.0,315.0,314.73,314.97,1101.0,315.0,315.0,314.73,314.97,1101.0
2020-06-04 11:15:00,315.01,315.02,314.23,314.23,4696.0,315.01,315.02,314.23,314.23,4696.0
2020-06-04 11:20:00,314.44,315.09,314.31,314.57,17988.0,314.44,315.09,314.31,314.57,17988.0
2020-06-04 11:25:00,314.58,314.96,314.2,314.65,5459.0,314.58,314.96,314.2,314.65,5459.0
2020-06-04 11:30:00,314.5,315.14,314.46,314.77,8818.0,314.5,315.14,314.46,314.77,8818.0
2020-06-04 11:35:00,314.85,315.19,314.67,314.96,4130.0,314.85,315.19,314.67,314.96,4130.0
2020-06-04 11:40:00,315.1,315.1,314.17,314.69,8408.0,315.1,315.1,314.17,314.69,8408.0
2020-06-04 11:45:00,314.81,315.24,314.32,314.32,6195.0,314.81,315.24,314.32,314.32,6195.0
2020-06-04 11:50:00,314.46,314.98,314.21,314.65,6679.0,314.46,314.98,314.21,314.65,6679.0
2020-06-04 11:55:00,314.9,315.42,314.51,314.76,6702.0,314.9,315.42,314.51,314.76,6702.0
2020-06-04 12:00:00,314.52,314.73,314.25,314.54,2252.0,314.52,314.73,314.25,314.54,2252.0
2020-06-04 12:05:00,314.2,314.67,314.02,314.48,2639.0,314.2,314.67,314.02,314.48,2639.0
2020-06-04 12:10:00,314.11,314.11,312.89,313.6,5536.0,314.11,314.11,312.89,313.6,5536.0
2020-06-04 12:15:00,313.76,314.13,312.96,313.71,3551.0,313.76,314.13,312.96,313.71,3551.0
2020-06-04 12:20:00,313.69,313.78,313.43,313.76,1900.0,313.69,313.78,313.43,313.76,1900.0
2020-06-04 12:25:00,313.67,314.15,313.53,313.88,2401.0,313.67,314.15,313.53,313.88,2401.0
2020-06-04 12:30:00,313.97,313.98,313.38,313.57,2302.0,313.97,313.98,313.38,313.57,2302.0
2020-06-04 12:35:00,313.58,313.58,312.61,312.61,6624.0,313.58,313.58,312.61,312.61,6624.0
2020-06-04 12:40:00,312.74,313.07,312.53,312.53,4700.0,312.74,313.07,312.53,312.53,4700.0
2020-06-04 12:45:00,312.58,313.18,312.35,312.36,1643.0,312.58,313.18,312.35,312.36,1643.0
2020-06-04 12:50:00,312.61,312.61,312.08,312.3,5563.0,312.61,312.61,312.08,312.3,5563.0
2020-06-04 12:55:00,312.26,312.26,311.23,311.3,1820.0,312.26,312.26,311.23,311.3,1820.0
2020-06-04 13:00:00,311.3,312.15,311.3,312.09,3750.0,311.3,312.15,311.3,312.09,3750.0
2020-06-04 13:05:00,312.01,312.32,311.75,312.06,3600.0,312.01,312.32,311.75,312.06,3600.0
2020-06-04 13:10:00,312.45,312.46,312.01,312.02,4233.0,312.45,312.46,312.01,312.02,4233.0
2020-06-04 13:15:00,311.96,312.12,311.49,311.49,1524.0,311.96,312.12,311.49,311.49,1524.0
2020-06-04 13:20:00,311.63,311.63,310.83,310.94,1910.0,311.63,311.63,310.83,310.94,1910.0
2020-06-04 13:25:00,311.1,311.4,310.99,311.31,2600.0,311.1,311.4,310.99,311.31,2600.0
2020-06-04 13:30:00,311.45,311.64,311.27,311.53,3700.0,311.45,311.64,311.27,311.53,3700.0
2020-06-04 13:35:00,311.5,311.61,311.22,311.61,2576.0,311.5,311.61,311.22,311.61,2576.0
2020-06-04 13:40:00,311.44,312.71,311.31,312.71,4577.0,311.44,312.71,311.31,312.71,4577.0
2020-06-04 13:45:00,312.39,312.71,312.17,312.31,10514.0,312.39,312.71,312.17,312.31,10514.0
2020-06-04 13:50:00,312.3,312.42,311.78,311.78,2500.0,312.3,312.42,311.78,311.78,2500.0
2020-06-04 13:55:00,311.72,311.75,311.46,311.69,3500.0,311.72,311.75,311.46,311.69,3500.0
2020-06-04 14:00:00,311.66,312.13,311.66,312.0,1955.0,311.66,312.13,311.66,312.0,1955.0
2020-06-04 14:05:00,312.09,312.19,311.97,311.97,3855.0,312.09,312.19,311.97,311.97,3855.0
2020-06-04 14:10:00,311.91,312.14,311.9,312.07,1222.0,311.91,312.14,311.9,312.07,1222.0
2020-06-04 14:15:00,312.06,312.31,311.9,312.19,2316.0,312.06,312.31,311.9,312.19,2316.0
2020-06-04 14:20:00,312.34,312.35,312.08,312.18,1113.0,312.34,312.35,312.08,312.18,1113.0
2020-06-04 14:25:00,311.95,312.29,311.9,312.29,2200.0,311.95,312.29,311.9,312.29,2200.0
2020-06-04 14:30:00,312.18,312.25,311.92,312.25,4100.0,312.18,312.25,311.92,312.25,4100.0
2020-06-04 14:35:00,311.99,312.27,311.99,312.19,6925.0,311.99,312.27,311.99,312.19,6925.0
2020-06-04 14:40:00,312.0,312.03,311.39,311.42,2175.0,312.0,312.03,311.39,311.42,2175.0
2020-06-04 14:45:00,311.39,311.48,311.29,311.33,1100.0,311.39,311.48,311.29,311.33,1100.0
2020-06-04 14:50:00,311.34,311.34,310.8,310.8,2530.0,311.34,311.34,310.8,310.8,2530.0
2020-06-04 14:55:00,310.8,310.91,309.81,310.28,3808.0,310.8,310.91,309.81,310.28,3808.0
2020-06-04 15:00:00,310.25,310.26,309.99,310.0,1300.0,310.25,310.26,309.99,310.0,1300.0
2020-06-04 15:05:00,310.0,310.08,309.28,309.28,2000.0,310.0,310.08,309.28,309.28,2000.0
2020-06-04 15:10:00,309.42,309.42,309.04,309.21,1300.0,309.42,309.42,309.04,309.21,1300.0
2020-06-04 15:15:00,309.03,309.52,308.61,309.52,2722.0,309.03,309.52,308.61,309.52,2722.0
2020-06-04 15:20:00,309.49,309.51,309.36,309.42,1619.0,309.49,309.51,309.36,309.42,1619.0
2020-06-04 15:25:00,309.4,309.6,309.08,309.13,3300.0,309.4,309.6,309.08,309.13,3300.0
2020-06-04 15:30:00,309.14,309.99,309.14,309.63,2610.0,309.14,309.99,309.14,309.63,2610.0
2020-06-04 15:35:00,309.52,309.64,308.77,308.88,5000.0,309.52,309.64,308.77,308.88,5000.0
2020-06-04 15:40:00,308.98,309.03,308.71,308.98,4574.0,308.98,309.03,308.71,308.98,4574.0
2020-06-04 15:45:00,309.04,309.68,309.01,309.5,5517.0,309.04,309.68,309.01,309.5,5517.0
2020-06-04 15:50:00,309.68,309.68,308.32,308.86,12722.0,309.68,309.68,308.32,308.86,12722.0
2020-06-04 15:55:00,309.04,310.34,308.96,310.03,21742.0,309.04,310.34,308.96,310.03,21742.0
2020-06-05 09:30:00,310.62,310.62,307.21,307.9,5683.0,310.62,310.62,307.21,307.9,5683.0
2020-06-05 09:35:00,306.94,310.92,306.69,309.26,2625.0,306.94,310.92,306.69,309.26,2625.0
2020-06-05 09:40:00,311.63,312.18,308.26,311.88,3429.0,311.63,312.18,308.26,311.88,3429.0
2020-06-05 09:45:00,312.0,312.42,311.28,312.42,4142.0,312.0,312.42,311.28,312.42,4142.0
2020-06-05 09:50:00,312.86,313.64,312.2,313.24,2702.0,312.86,313.64,312.2,313.24,2702.0
2020-06-05 09:55:00,312.8,314.58,312.8,314.33,3137.0,312.8,314.58,312.8,314.33,3137.0
2020-06-05 10:00:00,314.34,315.26,314.3,314.7,3604.0,314.34,315.26,314.3,314.7,3604.0
2020-06-05 10:05:00,315.36,315.65,314.64,314.69,5197.0,315.36,315.65,314.64,314.69,5197.0
2020-06-05 10:10:00,314.5,315.06,314.37,315.06,1738.0,314.5,315.06,314.37,315.06,1738.0
2020-06-05 10:15:00,315.03,315.11,314.3,314.68,1800.0,315.03,315.11,314.3,314.68,1800.0
2020-06-05 10:20:00,314.82,315.65,314.28,315.65,1900.0,314.82,315.65,314.28,315.65,1900.0
2020-06-05 10:25:00,315.68,316.02,314.98,314.98,1200.0,315.68,316.02,314.98,314.98,1200.0
2020-06-05 10:30:00,315.55,316.45,315.38,316.45,2672.0,315.55,316.45,315.38,316.45,2672.0
2020-06-05 10:35:00,316.43,317.18,316.17,317.05,3100.0,316.43,317.18,316.17,317.05,3100.0
2020-06-05 10:40:00,316.73,316.74,316.21,316.21,2957.0,316.73,316.74,316.21,316.21,2957.0
2020-06-05 10:45:00,316.24,316.46,315.63,315.63,617.0,316.24,316.46,315.63,315.63,617.0
2020-06-05 10:50:00,315.55,316.09,315.38,315.38,2209.0,315.55,316.09,315.38,315.38,2209.0
2020-06-05 10:55:00,315.58,316.21,315.37,315.37,3622.0,315.58,316.21,315.37,315.37,3622.0
2020-06-05 11:00:00,316.07,316.69,315.92,316.15,2435.0,316.07,316.69,315.92,316.15,2435.0
2020-06-05 11:05:00,316.39,316.71,316.39,316.45,1240.0,316.39,316.71,316.39,316.45,1240.0
2020-06-05 11:10:00,316.33,316.79,316.33,316.33,1100.0,316.33,316.79,316.33,316.33,1100.0
2020-06-05 11:15:00,316.38,317.11,316.38,317.11,2204.0,316.38,317.11,316.38,317.11,2204.0
2020-06-05 11:20:00,317.17,317.55,316.86,317.55,4935.0,317.17,317.55,316.86,317.55,4935.0
2020-06-05 11:25:00,317.25,317.25,316.86,317.1,1200.0,317.25,317.25,316.86,317.1,1200.0
2020-06-05 11:30:00,317.23,317.67,317.14,317.14,2418.0,317.23,317.67,317.14,317.14,2418.0
2020-06-05 11:35:00,317.04,317.16,316.15,317.0,2305.0,317.04,317.16,316.15,317.0,2305.0
2020-06-05 11:40:00,317.02,317.05,316.26,316.26,2000.0,317.02,317.05,316.26,316.26,2000.0
2020-06-05 11:45:00,316.29,316.67,316.21,316.53,3300.0,316.29,316.67,316.21,316.53,3300.0
2020-06-05 11:50:00,316.38,316.68,315.84,315.84,4387.0,316.38,316.68,315.84,315.84,4387.0
2020-06-05 11:55:00,316.05,316.24,316.0,316.04,1795.0,316.05,316.24,316.0,316.04,1795.0
2020-06-05 12:00:00,316.17,316.17,315.72,315.85,4687.0,316.17,316.17,315.72,315.85,4687.0
2020-06-05 12:05:00,315.88,315.88,315.33,315.61,2500.0,315.88,315.88,315.33,315.61,2500.0
2020-06-05 12:10:00,315.36,315.59,315.11,315.16,2333.0,315.36,315.59,315.11,315.16,2333.0
2020-06-05 12:15:00,315.18,315.18,314.67,314.67,2603.0,315.18,315.18,314.67,314.67,2603.0
2020-06-05 12:20:00,315.11,315.69,314.81,315.19,4538.0,315.11,315.69,314.81,315.19,4538.0
2020-06-05 12:25:00,315.24,315.45,314.91,315.12,4000.0,315.24,315.45,314.91,315.12,4000.0
2020-06-05 12:30:00,315.06,315.41,314.56,314.56,6126.0,315.06,315.41,314.56,314.56,6126.0
2020-06-05 12:35:00,314.62,315.16,314.38,315.16,3200.0,314.62,315.16,314.38,315.16,3200.0
2020-06-05 12:40:00,314.97,315.26,314.67,314.91,3110.0,314.97,315.26,314.67,314.91,3110.0
2020-06-05 12:45:00,314.5,314.83,314.5,314.83,758.0,314.5,314.83,314.5,314.83,758.0
2020-06-05 12:50:00,314.78,315.0,314.43,315.0,2118.0,314.78,315.0,314.43,315.0,2118.0
2020-06-05 12:55:00,314.97,315.17,314.64,315.0,3710.0,314.97,315.17,314.64,315.0,3710.0
2020-06-05 13:00:00,314.96,314.96,314.46,314.47,1900.0,314.96,314.96,314.46,314.47,1900.0
2020-06-05 13:05:00,314.34,314.55,314.14,314.39,800.0,314.34,314.55,314.14,314.39,800.0
2020-06-05 13:10:00,314.57,315.07,314.47,314.63,3900.0,314.57,315.07,314.47,314.63,3900.0
2020-06-05 13:15:00,314.58,315.19,314.52,315.13,3600.0,314.58,315.19,314.52,315.13,3600.0
2020-06-05 13:20:00,315.13,315.28,314.97,315.08,3948.0,315.13,315.28,314.97,315.08,3948.0
2020-06-05 13:25:00,314.96,314.96,314.69,314.69,700.0,314.96,314.96,314.69,314.69,700.0
2020-06-05 13:30:00,314.54,314.88,314.07,314.42,2300.0,314.54,314.88,314.07,314.42,2300.0
2020-06-05 13:35:00,314.36,314.92,314.25,314.54,2928.0,314.36,314.92,314.25,314.54,2928.0
2020-06-05 13:40:00,314.54,314.86,314.35,314.38,4927.0,314.54,314.86,314.35,314.38,4927.0
2020-06-05 13:45:00,314.44,314.62,314.38,314.62,1600.0,314.44,314.62,314.38,314.62,1600.0
2020-06-05 13:50:00,314.33,314.85,314.28,314.44,5160.0,314.33,314.85,314.28,314.44,5160.0
2020-06-05 13:55:00,314.34,314.71,314.34,314.56,5300.0,314.34,314.71,314.34,314.56,5300.0
2020-06-05 14:00:00,314.7,315.35,314.57,314.84,18795.0,314.7,315.35,314.57,314.84,18795.0
2020-06-05 14:05:00,314.88,314.98,314.31,314.31,18928.0,314.88,314.98,314.31,314.31,18928.0
2020-06-05 14:10:00,314.27,314.6,314.13,314.13,4796.0,314.27,314.6,314.13,314.13,4796.0
2020-06-05 14:15:00,314.13,314.16,313.9,314.1,1800.0,314.13,314.16,313.9,314.1,1800.0
2020-06-05 14:20:00,314.21,314.8,314.19,314.47,4460.0,314.21,314.8,314.19,314.47,4460.0
2020-06-05 14:25:00,314.75,314.76,314.41,314.48,1400.0,314.75,314.76,314.41,314.48,1400.0
2020-06-05 14:30:00,314.46,314.5,314.05,314.05,1300.0,314.46,314.5,314.05,314.05,1300.0
2020-06-05 14:35:00,313.99,314.31,313.79,314.24,2616.0,313.99,314.31,313.79,314.24,2616.0
2020-06-05 14:40:00,314.03,314.41,313.8,314.24,4100.0,314.03,314.41,313.8,314.24,4100.0
2020-06-05 14:45:00,314.25,314.26,313.78,313.97,1515.0,314.25,314.26,313.78,313.97,1515.0
2020-06-05 14:50:00,314.07,314.09,313.61,313.71,1377.0,314.07,314.09,313.61,313.71,1377.0
2020-06-05 14:55:00,313.62,313.62,313.34,313.42,757.0,313.62,313.62,313.34,313.42,757.0
2020-06-05 15:00:00,313.13,313.49,312.97,313.21,1607.0,313.13,313.49,312.97,313.21,1607.0
2020-06-05 15:05:00,313.25,313.32,312.9,313.24,4101.0,313.25,313.32,312.9,313.24,4101.0
2020-06-05 15:10:00,312.98,313.05,312.72,312.9,2890.0,312.98,313.05,312.72,312.9,2890.0
2020-06-05 15:15:00,312.97,313.38,312.9,313.09,4186.0,312.97,313.38,312.9,313.09,4186.0
2020-06-05 15:20:00,312.99,313.25,312.71,313.02,5498.0,312.99,313.25,312.71,313.02,5498.0
2020-06-05 15:25:00,313.15,313.43,312.99,313.32,7045.0,313.15,313.43,312.99,313.32,7045.0
2020-06-05 15:30:00,313.05,313.18,312.63,312.63,4400.0,313.05,313.18,312.63,312.63,4400.0
2020-06-05 15:35:00,312.7,312.9,312.56,312.77,5433.0,312.7,312.9,312.56,312.77,5433.0
2020-06-05 15:40:00,312.75,312.75,312.2,312.28,5865.0,312.75,312.75,312.2,312.28,5865.0
2020-06-05 15:45:00,312.11,312.11,310.9,311.29,9860.0,312.11,312.11,310.9,311.29,9860.0
2020-06-05 15:50:00,311.48,311.67,310.64,310.99,16749.0,311.48,311.67,310.64,310.99,16749.0
2020-06-05 15:55:00,311.0,311.57,310.92,311.56,27625.0,311.0,311.57,310.92,311.56,27625.0
2020-06-08 09:30:00,308.57,309.64,307.02,308.96,12016.0,308.57,309.64,307.02,308.96,12016.0
2020-06-08 09:35:00,309.56,311.65,309.51,311.65,4803.0,309.56,311.65,309.51,311.65,4803.0
2020-06-08 09:40:00,311.97,312.73,311.08,311.76,2565.0,311.97,312.73,311.08,311.76,2565.0
2020-06-08 09:45:00,311.71,312.69,311.32,312.44,3703.0,311.71,312.69,311.32,312.44,3703.0
2020-06-08 09:50:00,312.44,312.56,311.11,311.35,11300.0,312.44,312.56,311.11,311.35,11300.0
2020-06-08 09:55:00,311.52,311.8,308.92,310.2,6555.0,311.52,311.8,308.92,310.2,6555.0
2020-06-08 10:00:00,310.93,310.94,309.46,309.84,9992.0,310.93,310.94,309.46,309.84,9992.0
2020-06-08 10:05:00,310.22,310.22,309.09,309.79,4237.0,310.22,310.22,309.09,309.79,4237.0
2020-06-08 10:10:00,309.43,309.78,308.76,308.76,4927.0,309.43,309.78,308.76,308.76,4927.0
2020-06-08 10:15:00,308.77,309.8,308.55,309.09,4200.0,308.77,309.8,308.55,309.09,4200.0
2020-06-08 10:20:00,308.92,310.7,308.91,310.66,3231.0,308.92,310.7,308.91,310.66,3231.0
2020-06-08 10:25:00,310.5,311.63,310.34,311.43,2724.0,310.5,311.63,310.34,311.43,2724.0
2020-06-08 10:30:00,311.57,311.98,310.51,311.98,5100.0,311.57,311.98,310.51,311.98,5100.0
2020-06-08 10:35:00,311.74,311.99,311.1,311.68,3834.0,311.74,311.99,311.1,311.68,3834.0
2020-06-08 10:40:00,311.69,312.13,311.21,311.21,7626.0,311.69,312.13,311.21,311.21,7626.0
2020-06-08 10:45:00,311.47,311.61,311.09,311.09,5363.0,311.47,311.61,311.09,311.09,5363.0
2020-06-08 10:50:00,311.39,311.71,310.55,310.76,1400.0,311.39,311.71,310.55,310.76,1400.0
2020-06-08 10:55:00,310.94,310.94,309.94,309.99,2400.0,310.94,310.94,309.94,309.99,2400.0
2020-06-08 11:00:00,309.96,310.19,309.31,309.82,4384.0,309.96,310.19,309.31,309.82,4384.0
2020-06-08 11:05:00,309.85,310.14,309.2,309.2,1700.0,309.85,310.14,309.2,309.2,1700.0
2020-06-08 11:10:00,309.5,309.84,309.27,309.84,2325.0,309.5,309.84,309.27,309.84,2325.0
2020-06-08 11:15:00,310.14,310.14,309.04,309.14,2700.0,310.14,310.14,309.04,309.14,2700.0
2020-06-08 11:20:00,309.31,309.89,309.31,309.44,1135.0,309.31,309.89,309.31,309.44,1135.0
2020-06-08 11:25:00,309.31,309.47,308.96,309.09,2100.0,309.31,309.47,308.96,309.09,2100.0
2020-06-08 11:30:00,309.51,309.71,308.96,309.07,2968.0,309.51,309.71,308.96,309.07,2968.0
2020-06-08 11:35:00,308.93,309.56,308.57,309.56,1000.0,308.93,309.56,308.57,309.56,1000.0
2020-06-08 11:40:00,309.36,309.62,309.03,309.24,1200.0,309.36,309.62,309.03,309.24,1200.0
2020-06-08 11:45:00,309.15,309.43,308.61,309.11,4418.0,309.15,309.43,308.61,309.11,4418.0
2020-06-08 11:50:00,308.95,309.25,308.79,308.86,1000.0,308.95,309.25,308.79,308.86,1000.0
2020-06-08 11:55:00,309.03,309.09,308.42,308.42,2139.0,309.03,309.09,308.42,308.42,2139.0
2020-06-08 12:00:00,308.3,308.75,308.27,308.27,5693.0,308.3,308.75,308.27,308.27,5693.0
2020-06-08 12:05:00,308.07,308.56,307.98,308.27,3300.0,308.07,308.56,307.98,308.27,3300.0
2020-06-08 12:10:00,308.25,308.28,307.84,307.85,3343.0,308.25,308.28,307.84,307.85,3343.0
2020-06-08 12:15:00,307.83,308.21,307.81,308.18,2029.0,307.83,308.21,307.81,308.18,2029.0
2020-06-08 12:20:00,308.05,308.05,307.73,307.79,3630.0,308.05,308.05,307.73,307.79,3630.0
2020-06-08 12:25:00,307.74,307.78,307.55,307.59,1632.0,307.74,307.78,307.55,307.59,1632.0
2020-06-08 12:30:00,307.58,308.86,307.58,308.68,3500.0,307.58,308.86,307.58,308.68,3500.0
2020-06-08 12:35:00,308.84,308.87,308.49,308.51,2500.0,308.84,308.87,308.49,308.51,2500.0
2020-06-08 12:40:00,308.85,308.94,308.61,308.61,3000.0,308.85,308.94,308.61,308.61,3000.0
2020-06-08 12:45:00,308.71,308.71,308.0,308.01,2300.0,308.71,308.71,308.0,308.01,2300.0
2020-06-08 12:50:00,308.01,308.72,308.01,308.7,2900.0,308.01,308.72,308.01,308.7,2900.0
2020-06-08 12:55:00,308.69,308.7,307.85,307.85,4100.0,308.69,308.7,307.85,307.85,4100.0
2020-06-08 13:00:00,307.84,308.06,307.4,307.54,4100.0,307.84,308.06,307.4,307.54,4100.0
2020-06-08 13:05:00,307.56,307.8,307.44,307.63,2161.0,307.56,307.8,307.44,307.63,2161.0
2020-06-08 13:10:00,307.75,307.87,307.43,307.69,1500.0,307.75,307.87,307.43,307.69,1500.0
2020-06-08 13:15:00,307.59,307.69,307.49,307.49,700.0,307.59,307.69,307.49,307.49,700.0
2020-06-08 13:20:00,307.57,307.6,306.78,306.79,3094.0,307.57,307.6,306.78,306.79,3094.0
2020-06-08 13:25:00,306.65,306.66,306.26,306.5,2300.0,306.65,306.66,306.26,306.5,2300.0
2020-06-08 13:30:00,306.66,306.85,306.35,306.8,6158.0,306.66,306.85,306.35,306.8,6158.0
2020-06-08 13:35:00,306.83,307.51,306.83,307.37,2000.0,306.83,307.51,306.83,307.37,2000.0
2020-06-08 13:40:00,307.17,307.62,307.17,307.62,2200.0,307.17,307.62,307.17,307.62,2200.0
2020-06-08 13:45:00,307.82,307.84,307.26,307.84,1200.0,307.82,307.84,307.26,307.84,1200.0
2020-06-08 13:50:00,307.83,308.11,307.64,307.85,2825.0,307.83,308.11,307.64,307.85,2825.0
2020-06-08 13:55:00,307.84,308.2,307.8,308.16,2533.0,307.84,308.2,307.8,308.16,2533.0
2020-06-08 14:00:00,308.02,308.9,307.8,308.84,6867.0,308.02,308.9,307.8,308.84,6867.0
2020-06-08 14:05:00,308.68,308.98,308.58,308.85,2000.0,308.68,308.98,308.58,308.85,2000.0
2020-06-08 14:10:00,308.99,309.23,308.68,309.09,3811.0,308.99,309.23,308.68,309.09,3811.0
2020-06-08 14:15:00,309.22,309.54,309.15,309.45,1766.0,309.22,309.54,309.15,309.45,1766.0
2020-06-08 14:20:00,309.38,310.22,309.25,310.22,3600.0,309.38,310.22,309.25,310.22,3600.0
2020-06-08 14:25:00,310.4,310.69,310.25,310.69,2700.0,310.4,310.69,310.25,310.69,2700.0
2020-06-08 14:30:00,310.57,310.89,309.95,310.1,2300.0,310.57,310.89,309.95,310.1,2300.0
2020-06-08 14:35:00,309.98,311.0,309.98,310.67,3037.0,309.98,311.0,309.98,310.67,3037.0
2020-06-08 14:40:00,310.55,310.62,309.7,309.98,3166.0,310.55,310.62,309.7,309.98,3166.0
2020-06-08 14:45:00,309.84,310.43,309.84,310.42,2100.0,309.84,310.43,309.84,310.42,2100.0
2020-06-08 14:50:00,310.29,311.66,310.03,311.4,7472.0,310.29,311.66,310.03,311.4,7472.0
2020-06-08 14:55:00,311.38,311.63,311.01,311.1,4614.0,311.38,311.63,311.01,311.1,4614.0
2020-06-08 15:00:00,310.98,311.06,309.78,309.78,5600.0,310.98,311.06,309.78,309.78,5600.0
2020-06-08 15:05:00,309.95,309.95,309.46,309.84,3700.0,309.95,309.95,309.46,309.84,3700.0
2020-06-08 15:10:00,309.78,309.85,309.51,309.54,4163.0,309.78,309.85,309.51,309.54,4163.0
2020-06-08 15:15:00,309.53,309.53,309.11,309.24,2700.0,309.53,309.53,309.11,309.24,2700.0
2020-06-08 15:20:00,309.32,309.36,308.87,309.11,4250.0,309.32,309.36,308.87,309.11,4250.0
2020-06-08 15:25:00,309.22,309.22,308.76,309.06,5535.0,309.22,309.22,308.76,309.06,5535.0
2020-06-08 15:30:00,308.96,309.05,308.53,308.55,10867.0,308.96,309.05,308.53,308.55,10867.0
2020-06-08 15:35:00,308.6,308.85,308.18,308.47,13009.0,308.6,308.85,308.18,308.47,13009.0
2020-06-08 15:40:00,308.6,308.88,308.47,308.59,9327.0,308.6,308.88,308.47,308.59,9327.0
2020-06-08 15:45:00,308.64,308.82,308.25,308.34,12339.0,308.64,308.82,308.25,308.34,12339.0
2020-06-08 15:50:00,308.62,309.44,308.48,308.89,14428.0,308.62,309.44,308.48,308.89,14428.0
2020-06-08 15:55:00,308.96,309.67,308.75,309.67,21776.0,308.96,309.67,308.75,309.67,21776.0
2020-06-09 09:30:00,309.32,309.88,307.55,309.88,4774.0,309.32,309.88,307.55,309.88,4774.0
2020-06-09 09:35:00,310.53,311.07,309.54,309.75,2618.0,310.53,311.07,309.54,309.75,2618.0
2020-06-09 09:40:00,309.21,310.06,308.69,308.69,600.0,309.21,310.06,308.69,308.69,600.0
2020-06-09 09:45:00,310.04,310.04,308.65,308.65,600.0,310.04,310.04,308.65,308.65,600.0
2020-06-09 09:50:00,308.51,309.25,307.26,308.24,1100.0,308.51,309.25,307.26,308.24,1100.0
2020-06-09 09:55:00,308.82,309.19,307.14,307.14,1100.0,308.82,309.19,307.14,307.14,1100.0
2020-06-09 10:00:00,307.11,308.73,307.07,308.34,1893.0,307.11,308.73,307.07,308.34,1893.0
2020-06-09 10:05:00,308.23,308.31,307.39,307.43,3425.0,308.23,308.31,307.39,307.43,3425.0
2020-06-09 10:10:00,307.57,307.81,305.86,305.86,900.0,307.57,307.81,305.86,305.86,900.0
2020-06-09 10:15:00,305.15,305.59,304.97,305.48,3328.0,305.15,305.59,304.97,305.48,3328.0
2020-06-09 10:20:00,305.45,305.81,305.37,305.77,5187.0,305.45,305.81,305.37,305.77,5187.0
2020-06-09 10:25:00,305.43,305.71,305.14,305.5,6084.0,305.43,305.71,305.14,305.5,6084.0
2020-06-09 10:30:00,305.65,306.23,305.65,306.19,1744.0,305.65,306.23,305.65,306.19,1744.0
2020-06-09 10:35:00,306.05,306.05,305.37,305.37,3086.0,306.05,306.05,305.37,305.37,3086.0
2020-06-09 10:40:00,305.29,305.41,305.2,305.2,1883.0,305.29,305.41,305.2,305.2,1883.0
2020-06-09 10:45:00,305.25,305.79,305.14,305.17,2100.0,305.25,305.79,305.14,305.17,2100.0
2020-06-09 10:50:00,304.93,305.78,304.93,305.66,4100.0,304.93,305.78,304.93,305.66,4100.0
2020-06-09 10:55:00,305.78,305.89,305.31,305.63,1915.0,305.78,305.89,305.31,305.63,1915.0
2020-06-09 11:00:00,305.54,306.31,305.54,306.31,2752.0,305.54,306.31,305.54,306.31,2752.0
2020-06-09 11:05:00,306.26,306.26,305.81,305.97,1000.0,306.26,306.26,305.81,305.97,1000.0
2020-06-09 11:10:00,306.05,306.2,305.74,305.75,1902.0,306.05,306.2,305.74,305.75,1902.0
2020-06-09 11:15:00,305.36,305.42,304.52,304.53,1219.0,305.36,305.42,304.52,304.53,1219.0
2020-06-09 11:20:00,304.59,304.87,304.23,304.79,1599.0,304.59,304.87,304.23,304.79,1599.0
2020-06-09 11:25:00,304.81,304.81,304.51,304.66,1162.0,304.81,304.81,304.51,304.66,1162.0
2020-06-09 11:30:00,304.81,305.05,304.56,304.56,1758.0,304.81,305.05,304.56,304.56,1758.0
2020-06-09 11:35:00,304.94,304.94,304.48,304.48,752.0,304.94,304.94,304.48,304.48,752.0
2020-06-09 11:40:00,304.56,304.8,304.56,304.7,1632.0,304.56,304.8,304.56,304.7,1632.0
2020-06-09 11:45:00,304.51,304.51,304.12,304.12,400.0,304.51,304.51,304.12,304.12,400.0
2020-06-09 11:50:00,304.34,304.5,304.06,304.5,1300.0,304.34,304.5,304.06,304.5,1300.0
2020-06-09 11:55:00,304.2,304.21,304.09,304.09,810.0,304.2,304.21,304.09,304.09,810.0
2020-06-09 12:00:00,304.08,304.08,303.94,303.94,1000.0,304.08,304.08,303.94,303.94,1000.0
2020-06-09 12:05:00,304.03,304.58,304.03,304.5,1328.0,304.03,304.58,304.03,304.5,1328.0
2020-06-09 12:10:00,304.44,304.44,304.27,304.44,2027.0,304.44,304.44,304.27,304.44,2027.0
2020-06-09 12:15:00,304.3,304.3,304.01,304.26,2202.0,304.3,304.3,304.01,304.26,2202.0
2020-06-09 12:20:00,304.19,304.31,304.19,304.25,923.0,304.19,304.31,304.19,304.25,923.0
2020-06-09 12:25:00,304.13,304.53,304.13,304.24,2068.0,304.13,304.53,304.13,304.24,2068.0
2020-06-09 12:30:00,304.19,304.2,303.62,303.81,1500.0,304.19,304.2,303.62,303.81,1500.0
2020-06-09 12:35:00,303.6,303.81,303.6,303.62,1200.0,303.6,303.81,303.6,303.62,1200.0
2020-06-09 12:40:00,303.75,304.57,303.68,304.38,3032.0,303.75,304.57,303.68,304.38,3032.0
2020-06-09 12:45:00,304.29,304.82,304.29,304.57,1791.0,304.29,304.82,304.29,304.57,1791.0
2020-06-09 12:50:00,304.53,304.71,304.32,304.57,2685.0,304.53,304.71,304.32,304.57,2685.0
2020-06-09 12:55:00,304.43,304.57,304.19,304.37,700.0,304.43,304.57,304.19,304.37,700.0
2020-06-09 13:00:00,304.0,304.18,304.0,304.0,1710.0,304.0,304.18,304.0,304.0,1710.0
2020-06-09 13:05:00,304.06,304.24,304.03,304.19,2272.0,304.06,304.24,304.03,304.19,2272.0
2020-06-09 13:10:00,304.13,304.13,303.56,303.56,1600.0,304.13,304.13,303.56,303.56,1600.0
2020-06-09 13:15:00,303.6,303.84,303.59,303.68,1554.0,303.6,303.84,303.59,303.68,1554.0
2020-06-09 13:20:00,303.63,303.63,303.36,303.36,700.0,303.63,303.63,303.36,303.36,700.0
2020-06-09 13:25:00,303.52,303.68,303.37,303.39,1700.0,303.52,303.68,303.37,303.39,1700.0
2020-06-09 13:30:00,303.44,304.04,303.1,304.04,1705.0,303.44,304.04,303.1,304.04,1705.0
2020-06-09 13:35:00,303.91,303.97,303.85,303.9,400.0,303.91,303.97,303.85,303.9,400.0
2020-06-09 13:40:00,303.91,304.18,303.91,304.17,1080.0,303.91,304.18,303.91,304.17,1080.0
2020-06-09 13:45:00,304.08,304.27,303.96,304.27,1200.0,304.08,304.27,303.96,304.27,1200.0
2020-06-09 13:50:00,304.36,304.41,304.2,304.24,1300.0,304.36,304.41,304.2,304.24,1300.0
2020-06-09 13:55:00,304.14,304.93,304.14,304.55,2378.0,304.14,304.93,304.14,304.55,2378.0
2020-06-09 14:00:00,304.45,304.45,303.97,304.1,2493.0,304.45,304.45,303.97,304.1,2493.0
2020-06-09 14:05:00,303.88,303.97,303.59,303.63,1910.0,303.88,303.97,303.59,303.63,1910.0
2020-06-09 14:10:00,303.8,304.03,303.77,304.03,1500.0,303.8,304.03,303.77,304.03,1500.0
2020-06-09 14:15:00,304.0,304.39,304.0,304.31,9526.0,304.0,304.39,304.0,304.31,9526.0
2020-06-09 14:20:00,304.28,304.32,303.89,304.1,3600.0,304.28,304.32,303.89,304.1,3600.0
2020-06-09 14:25:00,304.12,304.12,303.91,304.0,1035.0,304.12,304.12,303.91,304.0,1035.0
2020-06-09 14:30:00,304.06,304.56,303.83,304.56,3916.0,304.06,304.56,303.83,304.56,3916.0
2020-06-09 14:35:00,304.61,304.77,304.41,304.43,1100.0,304.61,304.77,304.41,304.43,1100.0
2020-06-09 14:40:00,304.47,304.55,304.33,304.47,2139.0,304.47,304.55,304.33,304.47,2139.0
2020-06-09 14:45:00,304.44,304.45,303.72,304.0,2890.0,304.44,304.45,303.72,304.0,2890.0
2020-06-09 14:50:00,304.1,304.1,303.44,303.73,1705.0,304.1,304.1,303.44,303.73,1705.0
2020-06-09 14:55:00,303.62,303.66,303.04,303.1,2646.0,303.62,303.66,303.04,303.1,2646.0
2020-06-09 15:00:00,303.14,303.14,302.75,302.75,1100.0,303.14,303.14,302.75,302.75,1100.0
2020-06-09 15:05:00,302.82,303.24,302.82,303.24,3354.0,302.82,303.24,302.82,303.24,3354.0
2020-06-09 15:10:00,303.23,303.84,303.18,303.79,5443.0,303.23,303.84,303.18,303.79,5443.0
2020-06-09 15:15:00,303.85,303.99,303.65,303.98,3426.0,303.85,303.99,303.65,303.98,3426.0
2020-06-09 15:20:00,304.06,304.08,303.83,303.99,2800.0,304.06,304.08,303.83,303.99,2800.0
2020-06-09 15:25:00,303.94,303.94,303.56,303.56,2189.0,303.94,303.94,303.56,303.56,2189.0
2020-06-09 15:30:00,303.56,304.04,303.18,303.18,4748.0,303.56,304.04,303.18,303.18,4748.0
2020-06-09 15:35:00,303.06,303.15,302.81,302.81,3567.0,303.06,303.15,302.81,302.81,3567.0
2020-06-09 15:40:00,302.94,303.52,302.83,303.15,3982.0,302.94,303.52,302.83,303.15,3982.0
2020-06-09 15:45:00,303.1,303.14,302.66,303.14,7559.0,303.1,303.14,302.66,303.14,7559.0
2020-06-09 15:50:00,302.95,303.05,302.41,302.6,12087.0,302.95,303.05,302.41,302.6,12087.0
2020-06-09 15:55:00,302.62,303.19,302.54,303.03,25544.0,302.62,303.19,302.54,303.03,25544.0
2020-06-10 09:30:00,305.46,306.28,304.98,306.28,3951.0,305.46,306.28,304.98,306.28,3951.0
2020-06-10 09:35:00,306.59,308.06,306.59,308.06,850.0,306.59,308.06,306.59,308.06,850.0
2020-06-10 09:40:00,308.83,309.97,306.93,307.13,2000.0,308.83,309.97,306.93,307.13,2000.0
2020-06-10 09:45:00,307.54,308.3,307.54,307.69,700.0,307.54,308.3,307.54,307.69,700.0
2020-06-10 09:50:00,308.31,308.87,307.7,308.87,500.0,308.31,308.87,307.7,308.87,500.0
2020-06-10 09:55:00,308.35,310.23,308.3,309.87,2500.0,308.35,310.23,308.3,309.87,2500.0
2020-06-10 10:00:00,310.15,312.33,309.89,312.33,6551.0,310.15,312.33,309.89,312.33,6551.0
2020-06-10 10:05:00,311.88,312.36,311.28,312.09,1800.0,311.88,312.36,311.28,312.09,1800.0
2020-06-10 10:10:00,312.32,313.56,311.92,313.56,4814.0,312.32,313.56,311.92,313.56,4814.0
2020-06-10 10:15:00,313.38,314.28,313.23,313.45,4025.0,313.38,314.28,313.23,313.45,4025.0
2020-06-10 10:20:00,313.36,314.57,313.35,314.33,1740.0,313.36,314.57,313.35,314.33,1740.0
2020-06-10 10:25:00,314.03,314.37,313.73,313.83,3400.0,314.03,314.37,313.73,313.83,3400.0
2020-06-10 10:30:00,313.82,313.96,313.4,313.96,1700.0,313.82,313.96,313.4,313.96,1700.0
2020-06-10 10:35:00,314.16,314.16,313.57,313.8,2200.0,314.16,314.16,313.57,313.8,2200.0
2020-06-10 10:40:00,313.46,314.99,313.46,314.42,6436.0,313.46,314.99,313.46,314.42,6436.0
2020-06-10 10:45:00,314.71,315.94,314.7,315.4,3909.0,314.71,315.94,314.7,315.4,3909.0
2020-06-10 10:50:00,315.33,315.33,314.11,314.16,7800.0,315.33,315.33,314.11,314.16,7800.0
2020-06-10 10:55:00,314.03,314.26,312.94,312.94,7720.0,314.03,314.26,312.94,312.94,7720.0
2020-06-10 11:00:00,313.19,313.37,312.72,313.3,1235.0,313.19,313.37,312.72,313.3,1235.0
2020-06-10 11:05:00,313.41,313.87,313.09,313.67,3500.0,313.41,313.87,313.09,313.67,3500.0
2020-06-10 11:10:00,313.77,314.35,313.5,314.22,1800.0,313.77,314.35,313.5,314.22,1800.0
2020-06-10 11:15:00,314.24,314.83,314.24,314.63,1300.0,314.24,314.83,314.24,314.63,1300.0
2020-06-10 11:20:00,314.71,315.1,314.47,314.97,2500.0,314.71,315.1,314.47,314.97,2500.0
2020-06-10 11:25:00,315.17,315.58,315.08,315.08,4000.0,315.17,315.58,315.08,315.08,4000.0
2020-06-10 11:30:00,315.07,315.08,314.52,314.59,2275.0,315.07,315.08,314.52,314.59,2275.0
2020-06-10 11:35:00,314.49,315.09,314.14,315.09,2000.0,314.49,315.09,314.14,315.09,2000.0
2020-06-10 11:40:00,315.15,315.42,314.46,314.68,4000.0,315.15,315.42,314.46,314.68,4000.0
2020-06-10 11:45:00,314.15,314.17,313.41,313.46,1534.0,314.15,314.17,313.41,313.46,1534.0
2020-06-10 11:50:00,313.66,314.68,313.65,314.41,4100.0,313.66,314.68,313.65,314.41,4100.0
2020-06-10 11:55:00,314.62,314.62,314.12,314.17,3025.0,314.62,314.62,314.12,314.17,3025.0
2020-06-10 12:00:00,314.09,314.3,313.51,314.29,3539.0,314.09,314.3,313.51,314.29,3539.0
2020-06-10 12:05:00,314.29,314.38,313.61,314.04,1600.0,314.29,314.38,313.61,314.04,1600.0
2020-06-10 12:10:00,314.03,314.52,313.88,314.15,2600.0,314.03,314.52,313.88,314.15,2600.0
2020-06-10 12:15:00,314.09,314.72,313.88,314.58,2400.0,314.09,314.72,313.88,314.58,2400.0
2020-06-10 12:20:00,314.77,315.34,314.52,315.34,2600.0,314.77,315.34,314.52,315.34,2600.0
2020-06-10 12:25:00,315.26,315.94,315.26,315.94,1400.0,315.26,315.94,315.26,315.94,1400.0
2020-06-10 12:30:00,315.8,316.22,315.68,316.22,2100.0,315.8,316.22,315.68,316.22,2100.0
2020-06-10 12:35:00,316.17,316.97,316.17,316.97,1600.0,316.17,316.97,316.17,316.97,1600.0
2020-06-10 12:40:00,317.11,317.22,316.9,317.22,1800.0,317.11,317.22,316.9,317.22,1800.0
2020-06-10 12:45:00,317.34,317.53,316.95,317.53,3200.0,317.34,317.53,316.95,317.53,3200.0
2020-06-10 12:50:00,317.74,317.87,317.61,317.81,2500.0,317.74,317.87,317.61,317.81,2500.0
2020-06-10 12:55:00,317.54,317.82,317.32,317.57,2700.0,317.54,317.82,317.32,317.57,2700.0
2020-06-10 13:00:00,317.54,318.0,317.33,318.0,2000.0,317.54,318.0,317.33,318.0,2000.0
2020-06-10 13:05:00,317.89,318.13,317.65,317.99,2000.0,317.89,318.13,317.65,317.99,2000.0
2020-06-10 13:10:00,317.76,317.76,317.0,317.03,2234.0,317.76,317.76,317.0,317.03,2234.0
2020-06-10 13:15:00,317.17,317.71,317.0,317.66,2300.0,317.17,317.71,317.0,317.66,2300.0
2020-06-10 13:20:00,317.35,317.84,317.31,317.59,3800.0,317.35,317.84,317.31,317.59,3800.0
2020-06-10 13:25:00,317.66,317.66,317.06,317.28,1800.0,317.66,317.66,317.06,317.28,1800.0
2020-06-10 13:30:00,317.27,317.52,317.06,317.25,1750.0,317.27,317.52,317.06,317.25,1750.0
2020-06-10 13:35:00,317.14,317.45,317.0,317.0,2800.0,317.14,317.45,317.0,317.0,2800.0
2020-06-10 13:40:00,317.03,317.41,317.0,317.2,3134.0,317.03,317.41,317.0,317.2,3134.0
2020-06-10 13:45:00,317.21,317.69,317.21,317.68,1700.0,317.21,317.69,317.21,317.68,1700.0
2020-06-10 13:50:00,317.54,317.73,317.26,317.41,2886.0,317.54,317.73,317.26,317.41,2886.0
2020-06-10 13:55:00,317.2,317.55,317.2,317.55,1830.0,317.2,317.55,317.2,317.55,1830.0
2020-06-10 14:00:00,318.23,319.19,317.39,319.19,4177.0,318.23,319.19,317.39,319.19,4177.0
2020-06-10 14:05:00,319.21,319.74,318.61,319.03,7961.0,319.21,319.74,318.61,319.03,7961.0
2020-06-10 14:10:00,318.61,319.29,318.31,318.68,6100.0,318.61,319.29,318.31,318.68,6100.0
2020-06-10 14:15:00,318.89,319.85,318.8,319.8,4157.0,318.89,319.85,318.8,319.8,4157.0
2020-06-10 14:20:00,319.61,320.22,319.5,320.09,7094.0,319.61,320.22,319.5,320.09,7094.0
2020-06-10 14:25:00,320.27,320.75,320.16,320.75,5002.0,320.27,320.75,320.16,320.75,5002.0
2020-06-10 14:30:00,320.44,320.9,319.91,319.91,4495.0,320.44,320.9,319.91,319.91,4495.0
2020-06-10 14:35:00,320.07,320.68,319.57,319.8,9100.0,320.07,320.68,319.57,319.8,9100.0
2020-06-10 14:40:00,319.49,320.29,318.82,320.28,4500.0,319.49,320.29,318.82,320.28,4500.0
2020-06-10 14:45:00,320.11,320.84,320.08,320.33,4860.0,320.11,320.84,320.08,320.33,4860.0
2020-06-10 14:50:00,319.99,320.38,319.35,319.74,5583.0,319.99,320.38,319.35,319.74,5583.0
2020-06-10 14:55:00,319.84,320.85,319.84,320.85,3300.0,319.84,320.85,319.84,320.85,3300.0
2020-06-10 15:00:00,320.5,320.85,320.23,320.77,3900.0,320.5,320.85,320.23,320.77,3900.0
2020-06-10 15:05:00,320.76,322.59,320.76,322.47,8031.0,320.76,322.59,320.76,322.47,8031.0
2020-06-10 15:10:00,322.55,323.11,322.06,322.56,6300.0,322.55,323.11,322.06,322.56,6300.0
2020-06-10 15:15:00,322.55,322.78,322.13,322.64,5821.0,322.55,322.78,322.13,322.64,5821.0
2020-06-10 15:20:00,322.49,322.63,321.91,322.04,6325.0,322.49,322.63,321.91,322.04,6325.0
2020-06-10 15:25:00,322.16,324.3,322.1,324.3,6284.0,322.16,324.3,322.1,324.3,6284.0
2020-06-10 15:30:00,323.91,324.28,323.55,323.78,13763.0,323.91,324.28,323.55,323.78,13763.0
2020-06-10 15:35:00,323.81,323.97,322.9,323.51,13152.0,323.81,323.97,322.9,323.51,13152.0
2020-06-10 15:40:00,323.13,323.76,322.99,323.45,14496.0,323.13,323.76,322.99,323.45,14496.0
2020-06-10 15:45:00,323.25,323.4,321.23,321.54,14590.0,323.25,323.4,321.23,321.54,14590.0
2020-06-10 15:50:00,321.1,322.92,321.09,322.92,16377.0,321.1,322.92,321.09,322.92,16377.0
2020-06-10 15:55:00,322.97,323.17,321.32,321.66,48678.0,322.97,323.17,321.32,321.66,48678.0
2020-06-11 09:30:00,320.2,320.89,315.21,316.02,12901.0,320.2,320.89,315.21,316.02,12901.0
2020-06-11 09:35:00,317.44,317.44,313.76,314.07,5490.0,317.44,317.44,313.76,314.07,5490.0
2020-06-11 09:40:00,313.96,316.08,312.77,313.52,15271.0,313.96,316.08,312.77,313.52,15271.0
2020-06-11 09:45:00,313.36,314.18,313.0,313.58,7966.0,313.36,314.18,313.0,313.58,7966.0
2020-06-11 09:50:00,313.64,313.8,312.5,312.63,2600.0,313.64,313.8,312.5,312.63,2600.0
2020-06-11 09:55:00,312.63,312.63,311.3,312.11,2900.0,312.63,312.63,311.3,312.11,2900.0
2020-06-11 10:00:00,312.41,313.05,310.19,311.15,8597.0,312.41,313.05,310.19,311.15,8597.0
2020-06-11 10:05:00,311.23,311.52,309.12,309.31,6890.0,311.23,311.52,309.12,309.31,6890.0
2020-06-11 10:10:00,308.84,310.82,308.75,310.54,3900.0,308.84,310.82,308.75,310.54,3900.0
2020-06-11 10:15:00,310.23,310.35,309.69,309.83,2250.0,310.23,310.35,309.69,309.83,2250.0
2020-06-11 10:20:00,310.0,310.25,308.83,308.85,1994.0,310.0,310.25,308.83,308.85,1994.0
2020-06-11 10:25:00,308.91,309.79,308.4,309.45,1900.0,308.91,309.79,308.4,309.45,1900.0
2020-06-11 10:30:00,309.81,310.14,309.22,309.93,2000.0,309.81,310.14,309.22,309.93,2000.0
2020-06-11 10:35:00,309.21,311.1,309.21,310.65,4900.0,309.21,311.1,309.21,310.65,4900.0
2020-06-11 10:40:00,310.54,310.73,309.46,309.46,3899.0,310.54,310.73,309.46,309.46,3899.0
2020-06-11 10:45:00,309.66,310.0,308.68,309.17,6682.0,309.66,310.0,308.68,309.17,6682.0
2020-06-11 10:50:00,309.22,309.56,308.79,309.05,1250.0,309.22,309.56,308.79,309.05,1250.0
2020-06-11 10:55:00,309.15,309.15,308.45,308.91,1287.0,309.15,309.15,308.45,308.91,1287.0
2020-06-11 11:00:00,308.66,309.5,308.63,308.84,1925.0,308.66,309.5,308.63,308.84,1925.0
2020-06-11 11:05:00,308.82,309.28,307.83,307.83,3800.0,308.82,309.28,307.83,307.83,3800.0
2020-06-11 11:10:00,308.12,308.68,307.78,307.78,1537.0,308.12,308.68,307.78,307.78,1537.0
2020-06-11 11:15:00,308.12,308.53,307.99,308.53,2260.0,308.12,308.53,307.99,308.53,2260.0
2020-06-11 11:20:00,308.13,308.87,308.13,308.56,5638.0,308.13,308.87,308.13,308.56,5638.0
2020-06-11 11:25:00,308.66,308.66,308.18,308.56,2457.0,308.66,308.66,308.18,308.56,2457.0
2020-06-11 11:30:00,308.19,308.2,307.5,307.63,4088.0,308.19,308.2,307.5,307.63,4088.0
2020-06-11 11:35:00,307.5,307.66,306.97,307.23,5314.0,307.5,307.66,306.97,307.23,5314.0
2020-06-11 11:40:00,306.15,306.61,305.57,305.94,4210.0,306.15,306.61,305.57,305.94,4210.0
2020-06-11 11:45:00,305.8,305.89,304.19,304.19,2005.0,305.8,305.89,304.19,304.19,2005.0
2020-06-11 11:50:00,304.88,305.05,304.36,304.36,1550.0,304.88,305.05,304.36,304.36,1550.0
2020-06-11 11:55:00,304.67,305.33,304.67,305.33,1400.0,304.67,305.33,304.67,305.33,1400.0
2020-06-11 12:00:00,304.97,305.62,304.8,305.06,3181.0,304.97,305.62,304.8,305.06,3181.0
2020-06-11 12:05:00,304.86,305.31,304.51,304.88,2164.0,304.86,305.31,304.51,304.88,2164.0
2020-06-11 12:10:00,305.04,305.38,304.81,305.19,900.0,305.04,305.38,304.81,305.19,900.0
2020-06-11 12:15:00,305.01,305.01,303.72,303.89,4450.0,305.01,305.01,303.72,303.89,4450.0
2020-06-11 12:20:00,304.15,304.15,303.64,303.82,2966.0,304.15,304.15,303.64,303.82,2966.0
2020-06-11 12:25:00,303.48,303.85,303.16,303.8,3795.0,303.48,303.85,303.16,303.8,3795.0
2020-06-11 12:30:00,303.71,304.35,303.55,303.64,1485.0,303.71,304.35,303.55,303.64,1485.0
2020-06-11 12:35:00,303.9,304.05,303.5,303.66,1200.0,303.9,304.05,303.5,303.66,1200.0
2020-06-11 12:40:00,303.67,303.88,302.66,303.02,2830.0,303.67,303.88,302.66,303.02,2830.0
2020-06-11 12:45:00,303.16,303.59,302.62,302.62,2150.0,303.16,303.59,302.62,302.62,2150.0
2020-06-11 12:50:00,302.84,303.0,302.08,302.09,4750.0,302.84,303.0,302.08,302.09,4750.0
2020-06-11 12:55:00,302.06,302.42,301.51,301.51,8892.0,302.06,302.42,301.51,301.51,8892.0
2020-06-11 13:00:00,301.96,303.22,301.96,303.14,4878.0,301.96,303.22,301.96,303.14,4878.0
2020-06-11 13:05:00,303.13,303.14,302.51,302.51,1585.0,303.13,303.14,302.51,302.51,1585.0
2020-06-11 13:10:00,302.24,302.77,302.24,302.68,1350.0,302.24,302.77,302.24,302.68,1350.0
2020-06-11 13:15:00,302.43,302.6,302.0,302.13,1921.0,302.43,302.6,302.0,302.13,1921.0
2020-06-11 13:20:00,302.15,302.55,302.15,302.38,2897.0,302.15,302.55,302.15,302.38,2897.0
2020-06-11 13:25:00,302.55,303.29,302.41,302.62,4921.0,302.55,303.29,302.41,302.62,4921.0
2020-06-11 13:30:00,302.52,302.71,301.79,302.71,4002.0,302.52,302.71,301.79,302.71,4002.0
2020-06-11 13:35:00,302.51,302.52,301.1,301.1,1700.0,302.51,302.52,301.1,301.1,1700.0
2020-06-11 13:40:00,301.2,301.2,300.5,300.5,1701.0,301.2,301.2,300.5,300.5,1701.0
2020-06-11 13:45:00,300.5,301.56,300.5,301.35,2797.0,300.5,301.56,300.5,301.35,2797.0
2020-06-11 13:50:00,301.19,301.33,300.71,301.32,2848.0,301.19,301.33,300.71,301.32,2848.0
2020-06-11 13:55:00,301.31,302.0,301.21,301.75,2300.0,301.31,302.0,301.21,301.75,2300.0
2020-06-11 14:00:00,301.23,301.47,300.37,300.37,2155.0,301.23,301.47,300.37,300.37,2155.0
2020-06-11 14:05:00,300.94,301.34,300.3,300.45,1462.0,300.94,301.34,300.3,300.45,1462.0
2020-06-11 14:10:00,300.12,300.12,294.37,299.12,19056.0,300.12,300.12,294.37,299.12,19056.0
2020-06-11 14:15:00,299.13,299.25,298.39,298.39,1651.0,299.13,299.25,298.39,298.39,1651.0
2020-06-11 14:20:00,298.39,300.31,298.37,300.31,3632.0,298.39,300.31,298.37,300.31,3632.0
2020-06-11 14:25:00,300.22,300.3,299.78,299.79,1626.0,300.22,300.3,299.78,299.79,1626.0
2020-06-11 14:30:00,299.75,299.75,298.76,299.48,5058.0,299.75,299.75,298.76,299.48,5058.0
2020-06-11 14:35:00,299.48,299.48,298.33,298.63,4500.0,299.48,299.48,298.33,298.63,4500.0
2020-06-11 14:40:00,298.44,299.11,297.94,299.11,6042.0,298.44,299.11,297.94,299.11,6042.0
2020-06-11 14:45:00,299.3,299.53,298.49,298.69,3239.0,299.3,299.53,298.49,298.69,3239.0
2020-06-11 14:50:00,298.85,298.85,297.51,297.94,3963.0,298.85,298.85,297.51,297.94,3963.0
2020-06-11 14:55:00,297.73,298.42,297.23,298.42,3618.0,297.73,298.42,297.23,298.42,3618.0
2020-06-11 15:00:00,298.21,298.97,298.11,298.78,3437.0,298.21,298.97,298.11,298.78,3437.0
2020-06-11 15:05:00,298.87,300.08,298.84,300.08,4031.0,298.87,300.08,298.84,300.08,4031.0
2020-06-11 15:10:00,299.66,300.32,299.05,299.31,3353.0,299.66,300.32,299.05,299.31,3353.0
2020-06-11 15:15:00,298.9,299.85,298.73,299.39,3974.0,298.9,299.85,298.73,299.39,3974.0
2020-06-11 15:20:00,299.52,299.75,298.75,298.99,6234.0,299.52,299.75,298.75,298.99,6234.0
2020-06-11 15:25:00,299.04,299.61,298.63,299.0,3598.0,299.04,299.61,298.63,299.0,3598.0
2020-06-11 15:30:00,298.84,299.69,298.56,299.48,3727.0,298.84,299.69,298.56,299.48,3727.0
2020-06-11 15:35:00,299.37,299.59,298.98,299.06,6815.0,299.37,299.59,298.98,299.06,6815.0
2020-06-11 15:40:00,299.21,300.05,299.0,299.67,10171.0,299.21,300.05,299.0,299.67,10171.0
2020-06-11 15:45:00,299.62,299.66,298.93,299.14,10307.0,299.62,299.66,298.93,299.14,10307.0
2020-06-11 15:50:00,298.98,300.14,298.98,300.05,23459.0,298.98,300.14,298.98,300.05,23459.0
2020-06-11 15:55:00,299.85,299.89,298.64,298.84,32046.0,299.85,299.89,298.64,298.84,32046.0
2020-06-12 09:30:00,304.27,305.99,303.03,304.69,5912.0,304.27,305.99,303.03,304.69,5912.0
2020-06-12 09:35:00,305.35,305.35,303.24,304.98,2015.0,305.35,305.35,303.24,304.98,2015.0
2020-06-12 09:40:00,305.81,306.52,305.61,306.5,3531.0,305.81,306.52,305.61,306.5,3531.0
2020-06-12 09:45:00,306.76,307.74,306.68,306.7,2050.0,306.76,307.74,306.68,306.7,2050.0
2020-06-12 09:50:00,306.61,308.52,306.4,308.52,3386.0,306.61,308.52,306.4,308.52,3386.0
2020-06-12 09:55:00,308.56,310.27,307.86,310.27,6100.0,308.56,310.27,307.86,310.27,6100.0
2020-06-12 10:00:00,310.18,311.65,310.18,310.9,2964.0,310.18,311.65,310.18,310.9,2964.0
2020-06-12 10:05:00,309.94,310.48,309.35,309.35,2300.0,309.94,310.48,309.35,309.35,2300.0
2020-06-12 10:10:00,309.97,309.97,306.79,306.79,6077.0,309.97,309.97,306.79,306.79,6077.0
2020-06-12 10:15:00,307.74,307.76,307.12,307.68,2153.0,307.74,307.76,307.12,307.68,2153.0
2020-06-12 10:20:00,308.36,308.76,308.2,308.2,3128.0,308.36,308.76,308.2,308.2,3128.0
2020-06-12 10:25:00,308.43,308.8,308.41,308.41,418.0,308.43,308.8,308.41,308.41,418.0
2020-06-12 10:30:00,308.09,308.79,307.19,308.5,4139.0,308.09,308.79,307.19,308.5,4139.0
2020-06-12 10:35:00,308.1,308.63,307.07,307.07,1032.0,308.1,308.63,307.07,307.07,1032.0
2020-06-12 10:40:00,306.53,307.29,306.43,306.79,2018.0,306.53,307.29,306.43,306.79,2018.0
2020-06-12 10:45:00,306.94,307.35,306.35,306.65,1701.0,306.94,307.35,306.35,306.65,1701.0
2020-06-12 10:50:00,306.19,306.19,305.03,305.6,1130.0,306.19,306.19,305.03,305.6,1130.0
2020-06-12 10:55:00,305.02,305.21,303.63,303.63,908.0,305.02,305.21,303.63,303.63,908.0
2020-06-12 11:00:00,303.33,303.72,301.19,301.2,2992.0,303.33,303.72,301.19,301.2,2992.0
2020-06-12 11:05:00,301.25,302.88,301.05,302.88,5377.0,301.25,302.88,301.05,302.88,5377.0
2020-06-12 11:10:00,303.41,303.68,301.98,302.04,1765.0,303.41,303.68,301.98,302.04,1765.0
2020-06-12 11:15:00,302.8,303.29,301.48,302.29,1886.0,302.8,303.29,301.48,302.29,1886.0
2020-06-12 11:20:00,302.13,303.1,301.89,302.07,1304.0,302.13,303.1,301.89,302.07,1304.0
2020-06-12 11:25:00,301.6,302.67,301.45,302.67,1900.0,301.6,302.67,301.45,302.67,1900.0
2020-06-12 11:30:00,302.73,303.16,302.1,303.16,2866.0,302.73,303.16,302.1,303.16,2866.0
2020-06-12 11:35:00,302.9,304.61,302.86,304.61,2725.0,302.9,304.61,302.86,304.61,2725.0
2020-06-12 11:40:00,304.37,304.69,303.33,303.33,2800.0,304.37,304.69,303.33,303.33,2800.0
2020-06-12 11:45:00,303.61,305.76,303.61,304.46,1800.0,303.61,305.76,303.61,304.46,1800.0
2020-06-12 11:50:00,304.72,304.98,304.26,304.98,1103.0,304.72,304.98,304.26,304.98,1103.0
2020-06-12 11:55:00,306.01,306.6,305.87,306.16,2143.0,306.01,306.6,305.87,306.16,2143.0
2020-06-12 12:00:00,306.16,306.63,305.77,306.63,2101.0,306.16,306.63,305.77,306.63,2101.0
2020-06-12 12:05:00,307.23,307.23,306.52,306.52,2400.0,307.23,307.23,306.52,306.52,2400.0
2020-06-12 12:10:00,306.44,307.28,306.3,307.28,2626.0,306.44,307.28,306.3,307.28,2626.0
2020-06-12 12:15:00,306.52,307.27,306.38,307.27,3600.0,306.52,307.27,306.38,307.27,3600.0
2020-06-12 12:20:00,306.73,307.27,306.5,306.67,3505.0,306.73,307.27,306.5,306.67,3505.0
2020-06-12 12:25:00,306.08,306.23,305.22,305.82,2564.0,306.08,306.23,305.22,305.82,2564.0
2020-06-12 12:30:00,304.87,304.87,304.33,304.34,900.0,304.87,304.87,304.33,304.34,900.0
2020-06-12 12:35:00,304.38,304.42,303.7,304.02,1300.0,304.38,304.42,303.7,304.02,1300.0
2020-06-12 12:40:00,304.29,304.35,303.96,303.97,448.0,304.29,304.35,303.96,303.97,448.0
2020-06-12 12:45:00,303.7,303.7,302.41,302.87,4902.0,303.7,303.7,302.41,302.87,4902.0
2020-06-12 12:50:00,302.71,303.82,302.48,303.82,2300.0,302.71,303.82,302.48,303.82,2300.0
2020-06-12 12:55:00,303.87,304.08,303.65,303.78,1953.0,303.87,304.08,303.65,303.78,1953.0
2020-06-12 13:00:00,304.03,304.03,302.47,302.47,2074.0,304.03,304.03,302.47,302.47,2074.0
2020-06-12 13:05:00,302.45,302.72,302.27,302.7,900.0,302.45,302.72,302.27,302.7,900.0
2020-06-12 13:10:00,302.51,302.51,302.27,302.27,700.0,302.51,302.51,302.27,302.27,700.0
2020-06-12 13:15:00,302.0,302.0,301.37,301.71,1340.0,302.0,302.0,301.37,301.71,1340.0
2020-06-12 13:20:00,301.78,302.11,300.94,301.1,1000.0,301.78,302.11,300.94,301.1,1000.0
2020-06-12 13:25:00,301.27,301.58,301.27,301.3,700.0,301.27,301.58,301.27,301.3,700.0
2020-06-12 13:30:00,300.94,300.94,300.46,300.47,700.0,300.94,300.94,300.46,300.47,700.0
2020-06-12 13:35:00,300.53,300.8,300.18,300.18,500.0,300.53,300.8,300.18,300.18,500.0
2020-06-12 13:40:00,300.52,300.99,300.04,300.04,1140.0,300.52,300.99,300.04,300.04,1140.0
2020-06-12 13:45:00,299.15,299.58,298.44,298.65,2762.0,299.15,299.58,298.44,298.65,2762.0
2020-06-12 13:50:00,298.63,299.05,298.56,298.58,1928.0,298.63,299.05,298.56,298.58,1928.0
2020-06-12 13:55:00,298.87,299.48,298.31,298.78,1686.0,298.87,299.48,298.31,298.78,1686.0
2020-06-12 14:00:00,298.67,299.91,298.04,299.91,700.0,298.67,299.91,298.04,299.91,700.0
2020-06-12 14:05:00,299.23,299.3,298.65,298.67,1600.0,299.23,299.3,298.65,298.67,1600.0
2020-06-12 14:10:00,299.31,300.02,299.06,300.02,1500.0,299.31,300.02,299.06,300.02,1500.0
2020-06-12 14:15:00,298.92,299.21,298.82,298.86,970.0,298.92,299.21,298.82,298.86,970.0
2020-06-12 14:20:00,298.76,300.39,298.76,299.57,2252.0,298.76,300.39,298.76,299.57,2252.0
2020-06-12 14:25:00,299.95,300.5,299.89,300.5,994.0,299.95,300.5,299.89,300.5,994.0
2020-06-12 14:30:00,300.76,301.92,300.76,301.42,1100.0,300.76,301.92,300.76,301.42,1100.0
2020-06-12 14:35:00,301.33,301.93,300.49,300.53,1970.0,301.33,301.93,300.49,300.53,1970.0
2020-06-12 14:40:00,300.41,300.93,300.17,300.3,1400.0,300.41,300.93,300.17,300.3,1400.0
2020-06-12 14:45:00,300.66,300.91,300.42,300.54,1127.0,300.66,300.91,300.42,300.54,1127.0
2020-06-12 14:50:00,300.46,300.8,300.1,300.57,1714.0,300.46,300.8,300.1,300.57,1714.0
2020-06-12 14:55:00,300.92,300.92,300.0,300.64,1121.0,300.92,300.92,300.0,300.64,1121.0
2020-06-12 15:00:00,301.07,301.79,301.07,301.34,2100.0,301.07,301.79,301.07,301.34,2100.0
2020-06-12 15:05:00,301.35,301.96,301.04,301.59,3300.0,301.35,301.96,301.04,301.59,3300.0
2020-06-12 15:10:00,301.76,302.04,301.18,301.5,2300.0,301.76,302.04,301.18,301.5,2300.0
2020-06-12 15:15:00,300.97,301.44,300.27,300.71,4204.0,300.97,301.44,300.27,300.71,4204.0
2020-06-12 15:20:00,300.86,301.28,300.08,300.09,3500.0,300.86,301.28,300.08,300.09,3500.0
2020-06-12 15:25:00,299.95,300.18,298.91,300.02,5073.0,299.95,300.18,298.91,300.02,5073.0
2020-06-12 15:30:00,299.18,299.87,298.75,299.86,2200.0,299.18,299.87,298.75,299.86,2200.0
2020-06-12 15:35:00,300.0,300.84,299.89,299.91,2201.0,300.0,300.84,299.89,299.91,2201.0
2020-06-12 15:40:00,300.17,300.86,299.62,300.63,3315.0,300.17,300.86,299.62,300.63,3315.0
2020-06-12 15:45:00,300.89,302.32,300.65,302.31,5808.0,300.89,302.32,300.65,302.31,5808.0
2020-06-12 15:50:00,303.99,304.0,301.87,302.25,13787.0,303.99,304.0,301.87,302.25,13787.0
2020-06-12 15:55:00,301.96,303.0,301.95,302.82,27632.0,301.96,303.0,301.95,302.82,27632.0
2020-06-15 09:30:00,296.62,299.24,296.62,298.07,5259.0,296.62,299.24,296.62,298.07,5259.0
2020-06-15 09:35:00,298.25,298.62,297.12,297.52,1902.0,298.25,298.62,297.12,297.52,1902.0
2020-06-15 09:40:00,297.75,297.75,295.5,295.91,1064.0,297.75,297.75,295.5,295.91,1064.0
2020-06-15 09:45:00,295.88,295.88,294.36,294.73,3018.0,295.88,295.88,294.36,294.73,3018.0
2020-06-15 09:50:00,294.67,296.54,294.17,296.54,3200.0,294.67,296.54,294.17,296.54,3200.0
2020-06-15 09:55:00,296.29,297.46,296.29,297.27,2801.0,296.29,297.46,296.29,297.27,2801.0
2020-06-15 10:00:00,296.81,297.32,296.44,296.93,2812.0,296.81,297.32,296.44,296.93,2812.0
2020-06-15 10:05:00,297.19,299.02,296.93,298.99,1772.0,297.19,299.02,296.93,298.99,1772.0
2020-06-15 10:10:00,299.12,300.37,298.98,298.98,4911.0,299.12,300.37,298.98,298.98,4911.0
2020-06-15 10:15:00,299.08,300.65,298.04,300.65,4604.0,299.08,300.65,298.04,300.65,4604.0
2020-06-15 10:20:00,300.27,301.23,300.27,300.43,8226.0,300.27,301.23,300.27,300.43,8226.0
2020-06-15 10:25:00,300.82,300.83,300.0,300.0,3829.0,300.82,300.83,300.0,300.0,3829.0
2020-06-15 10:30:00,300.01,300.38,299.49,300.38,2481.0,300.01,300.38,299.49,300.38,2481.0
2020-06-15 10:35:00,299.39,299.5,298.77,298.78,2614.0,299.39,299.5,298.77,298.78,2614.0
2020-06-15 10:40:00,298.76,299.0,298.34,298.84,5054.0,298.76,299.0,298.34,298.84,5054.0
2020-06-15 10:45:00,299.19,299.66,298.94,299.4,1085.0,299.19,299.66,298.94,299.4,1085.0
2020-06-15 10:50:00,299.36,300.04,299.0,299.91,1400.0,299.36,300.04,299.0,299.91,1400.0
2020-06-15 10:55:00,299.68,301.35,299.68,300.52,2215.0,299.68,301.35,299.68,300.52,2215.0
2020-06-15 11:00:00,301.13,301.29,300.91,300.91,839.0,301.13,301.29,300.91,300.91,839.0
2020-06-15 11:05:00,301.94,302.41,301.6,302.41,5776.0,301.94,302.41,301.6,302.41,5776.0
2020-06-15 11:10:00,302.67,302.76,302.3,302.53,2027.0,302.67,302.76,302.3,302.53,2027.0
2020-06-15 11:15:00,302.53,302.56,301.93,302.44,1000.0,302.53,302.56,301.93,302.44,1000.0
2020-06-15 11:20:00,302.33,303.19,302.21,303.03,1966.0,302.33,303.19,302.21,303.03,1966.0
2020-06-15 11:25:00,303.03,303.03,303.03,303.03,100.0,303.03,303.03,303.03,303.03,100.0
2020-06-15 11:30:00,303.18,303.55,303.02,303.55,900.0,303.18,303.55,303.02,303.55,900.0
2020-06-15 11:35:00,303.6,303.69,303.49,303.49,500.0,303.6,303.69,303.49,303.49,500.0
2020-06-15 11:40:00,303.23,303.83,302.83,303.3,504.0,303.23,303.83,302.83,303.3,504.0
2020-06-15 11:45:00,302.97,303.04,302.67,303.0,2745.0,302.97,303.04,302.67,303.0,2745.0
2020-06-15 11:50:00,303.03,303.56,302.81,302.84,1100.0,303.03,303.56,302.81,302.84,1100.0
2020-06-15 11:55:00,303.01,303.22,302.45,302.66,1240.0,303.01,303.22,302.45,302.66,1240.0
2020-06-15 12:00:00,302.84,303.6,302.84,303.6,714.0,302.84,303.6,302.84,303.6,714.0
2020-06-15 12:05:00,303.7,303.86,303.29,303.86,4440.0,303.7,303.86,303.29,303.86,4440.0
2020-06-15 12:10:00,303.97,304.23,303.62,304.04,4790.0,303.97,304.23,303.62,304.04,4790.0
2020-06-15 12:15:00,303.94,304.05,303.65,304.05,1900.0,303.94,304.05,303.65,304.05,1900.0
2020-06-15 12:20:00,304.27,304.5,303.93,303.94,2235.0,304.27,304.5,303.93,303.94,2235.0
2020-06-15 12:25:00,304.28,304.5,303.99,304.31,1157.0,304.28,304.5,303.99,304.31,1157.0
2020-06-15 12:30:00,304.54,304.54,303.93,304.0,1303.0,304.54,304.54,303.93,304.0,1303.0
2020-06-15 12:35:00,304.0,304.5,304.0,304.24,1354.0,304.0,304.5,304.0,304.24,1354.0
2020-06-15 12:40:00,304.55,304.94,304.55,304.94,900.0,304.55,304.94,304.55,304.94,900.0
2020-06-15 12:45:00,304.86,305.27,304.8,304.92,2387.0,304.86,305.27,304.8,304.92,2387.0
2020-06-15 12:50:00,304.72,305.05,304.35,304.81,2183.0,304.72,305.05,304.35,304.81,2183.0
2020-06-15 12:55:00,304.78,305.4,304.78,305.4,2700.0,304.78,305.4,304.78,305.4,2700.0
2020-06-15 13:00:00,305.41,305.55,305.2,305.31,900.0,305.41,305.55,305.2,305.31,900.0
2020-06-15 13:05:00,305.14,305.49,304.89,305.33,1400.0,305.14,305.49,304.89,305.33,1400.0
2020-06-15 13:10:00,305.55,305.86,305.53,305.83,1962.0,305.55,305.86,305.53,305.83,1962.0
2020-06-15 13:15:00,305.79,306.28,305.79,306.28,1600.0,305.79,306.28,305.79,306.28,1600.0
2020-06-15 13:20:00,306.34,306.45,306.17,306.27,800.0,306.34,306.45,306.17,306.27,800.0
2020-06-15 13:25:00,306.2,306.44,305.92,306.42,1434.0,306.2,306.44,305.92,306.42,1434.0
2020-06-15 13:30:00,306.32,306.45,306.2,306.2,610.0,306.32,306.45,306.2,306.2,610.0
2020-06-15 13:35:00,306.43,307.15,306.43,306.98,1500.0,306.43,307.15,306.43,306.98,1500.0
2020-06-15 13:40:00,307.01,307.01,306.34,306.55,1610.0,307.01,307.01,306.34,306.55,1610.0
2020-06-15 13:45:00,306.56,306.67,306.21,306.21,700.0,306.56,306.67,306.21,306.21,700.0
2020-06-15 13:50:00,306.44,306.66,306.33,306.49,1200.0,306.44,306.66,306.33,306.49,1200.0
2020-06-15 13:55:00,306.27,306.57,305.87,306.24,1300.0,306.27,306.57,305.87,306.24,1300.0
2020-06-15 14:00:00,306.21,308.8,306.21,308.8,1800.0,306.21,308.8,306.21,308.8,1800.0
2020-06-15 14:05:00,308.08,308.91,308.08,308.62,686.0,308.08,308.91,308.08,308.62,686.0
2020-06-15 14:10:00,308.37,308.67,307.8,308.67,1639.0,308.37,308.67,307.8,308.67,1639.0
2020-06-15 14:15:00,309.28,310.3,309.28,309.75,1037.0,309.28,310.3,309.28,309.75,1037.0
2020-06-15 14:20:00,310.13,310.13,308.9,309.2,1571.0,310.13,310.13,308.9,309.2,1571.0
2020-06-15 14:25:00,309.59,309.91,309.59,309.91,600.0,309.59,309.91,309.59,309.91,600.0
2020-06-15 14:30:00,309.6,309.79,308.45,308.94,1300.0,309.6,309.79,308.45,308.94,1300.0
2020-06-15 14:35:00,308.57,308.71,308.38,308.44,683.0,308.57,308.71,308.38,308.44,683.0
2020-06-15 14:40:00,308.17,308.56,307.77,307.77,1100.0,308.17,308.56,307.77,307.77,1100.0
2020-06-15 14:45:00,307.85,308.12,307.62,307.73,1618.0,307.85,308.12,307.62,307.73,1618.0
2020-06-15 14:50:00,307.69,307.75,307.23,307.65,2220.0,307.69,307.75,307.23,307.65,2220.0
2020-06-15 14:55:00,307.45,307.6,307.18,307.18,1000.0,307.45,307.6,307.18,307.18,1000.0
2020-06-15 15:00:00,307.17,308.59,307.15,308.42,2500.0,307.17,308.59,307.15,308.42,2500.0
2020-06-15 15:05:00,308.25,308.25,307.43,308.22,2600.0,308.25,308.25,307.43,308.22,2600.0
2020-06-15 15:10:00,308.25,308.52,308.03,308.33,2865.0,308.25,308.52,308.03,308.33,2865.0
2020-06-15 15:15:00,308.19,308.6,307.99,308.41,4232.0,308.19,308.6,307.99,308.41,4232.0
2020-06-15 15:20:00,308.46,308.59,308.01,308.45,4660.0,308.46,308.59,308.01,308.45,4660.0
2020-06-15 15:25:00,308.44,308.68,307.96,308.09,13635.0,308.44,308.68,307.96,308.09,13635.0
2020-06-15 15:30:00,308.14,308.19,307.49,307.68,3528.0,308.14,308.19,307.49,307.68,3528.0
2020-06-15 15:35:00,307.37,307.94,307.3,307.59,3700.0,307.37,307.94,307.3,307.59,3700.0
2020-06-15 15:40:00,307.49,308.04,307.44,308.04,4400.0,307.49,308.04,307.44,308.04,4400.0
2020-06-15 15:45:00,308.09,308.36,307.95,308.31,6000.0,308.09,308.36,307.95,308.31,6000.0
2020-06-15 15:50:00,308.33,308.98,308.33,308.68,5300.0,308.33,308.98,308.33,308.68,5300.0
2020-06-15 15:55:00,308.72,309.22,308.45,309.21,18475.0,308.72,309.22,308.45,309.21,18475.0
2020-06-16 09:30:00,315.15,315.15,312.91,312.91,3667.0,315.15,315.15,312.91,312.91,3667.0
2020-06-16 09:35:00,313.86,314.86,312.94,314.28,3072.0,313.86,314.86,312.94,314.28,3072.0
2020-06-16 09:40:00,314.26,314.75,314.26,314.63,1300.0,314.26,314.75,314.26,314.63,1300.0
2020-06-16 09:45:00,314.89,315.62,314.0,314.0,14137.0,314.89,315.62,314.0,314.0,14137.0
2020-06-16 09:50:00,313.4,314.0,312.23,312.97,2435.0,313.4,314.0,312.23,312.97,2435.0
2020-06-16 09:55:00,312.94,313.01,312.45,312.45,400.0,312.94,313.01,312.45,312.45,400.0
2020-06-16 10:00:00,312.3,312.3,310.63,311.63,2800.0,312.3,312.3,310.63,311.63,2800.0
2020-06-16 10:05:00,311.59,311.81,311.47,311.81,800.0,311.59,311.81,311.47,311.81,800.0
2020-06-16 10:10:00,311.62,312.46,311.26,311.81,2633.0,311.62,312.46,311.26,311.81,2633.0
2020-06-16 10:15:00,312.55,313.32,312.55,313.31,700.0,312.55,313.32,312.55,313.31,700.0
2020-06-16 10:20:00,313.12,313.98,313.12,313.98,301.0,313.12,313.98,313.12,313.98,301.0
2020-06-16 10:25:00,314.84,314.84,314.7,314.7,500.0,314.84,314.84,314.7,314.7,500.0
2020-06-16 10:30:00,315.14,315.73,315.14,315.36,803.0,315.14,315.73,315.14,315.36,803.0
2020-06-16 10:35:00,315.13,315.13,313.51,313.51,1200.0,315.13,315.13,313.51,313.51,1200.0
2020-06-16 10:40:00,313.94,314.33,313.07,313.46,2324.0,313.94,314.33,313.07,313.46,2324.0
2020-06-16 10:45:00,313.18,314.05,312.95,314.0,985.0,313.18,314.05,312.95,314.0,985.0
2020-06-16 10:50:00,313.72,313.72,312.23,312.24,1549.0,313.72,313.72,312.23,312.24,1549.0
2020-06-16 10:55:00,311.97,311.97,311.13,311.78,932.0,311.97,311.97,311.13,311.78,932.0
2020-06-16 11:00:00,310.03,310.03,307.8,307.8,1823.0,310.03,310.03,307.8,307.8,1823.0
2020-06-16 11:05:00,309.14,309.75,308.53,308.99,2000.0,309.14,309.75,308.53,308.99,2000.0
2020-06-16 11:10:00,308.38,309.24,308.15,309.24,1600.0,308.38,309.24,308.15,309.24,1600.0
2020-06-16 11:15:00,310.43,310.51,310.27,310.27,700.0,310.43,310.51,310.27,310.27,700.0
2020-06-16 11:20:00,310.13,310.34,309.66,310.34,1000.0,310.13,310.34,309.66,310.34,1000.0
2020-06-16 11:25:00,310.51,310.69,309.91,310.22,1000.0,310.51,310.69,309.91,310.22,1000.0
2020-06-16 11:30:00,310.35,311.2,310.3,310.59,1335.0,310.35,311.2,310.3,310.59,1335.0
2020-06-16 11:35:00,310.9,311.08,310.28,310.69,600.0,310.9,311.08,310.28,310.69,600.0
2020-06-16 11:40:00,311.12,311.66,311.12,311.66,1300.0,311.12,311.66,311.12,311.66,1300.0
2020-06-16 11:45:00,311.91,312.03,311.59,311.59,302.0,311.91,312.03,311.59,311.59,302.0
2020-06-16 11:50:00,311.61,311.61,311.05,311.05,400.0,311.61,311.61,311.05,311.05,400.0
2020-06-16 11:55:00,311.86,311.86,310.93,311.5,2100.0,311.86,311.86,310.93,311.5,2100.0
2020-06-16 12:00:00,311.51,311.54,310.37,310.86,900.0,311.51,311.54,310.37,310.86,900.0
2020-06-16 12:05:00,310.53,310.53,309.85,309.85,1300.0,310.53,310.53,309.85,309.85,1300.0
2020-06-16 12:10:00,310.29,310.56,310.06,310.56,300.0,310.29,310.56,310.06,310.56,300.0
2020-06-16 12:15:00,310.65,310.65,310.13,310.13,300.0,310.65,310.65,310.13,310.13,300.0
2020-06-16 12:20:00,310.54,310.76,310.41,310.76,465.0,310.54,310.76,310.41,310.76,465.0
2020-06-16 12:25:00,310.77,311.71,310.76,311.27,708.0,310.77,311.71,310.76,311.27,708.0
2020-06-16 12:30:00,311.84,312.15,311.84,312.15,500.0,311.84,312.15,311.84,312.15,500.0
2020-06-16 12:35:00,312.0,312.87,312.0,312.82,1200.0,312.0,312.87,312.0,312.82,1200.0
2020-06-16 12:40:00,312.94,312.95,312.52,312.76,850.0,312.94,312.95,312.52,312.76,850.0
2020-06-16 12:45:00,312.79,312.86,312.47,312.86,706.0,312.79,312.86,312.47,312.86,706.0
2020-06-16 12:50:00,312.21,313.14,312.21,313.14,600.0,312.21,313.14,312.21,313.14,600.0
2020-06-16 12:55:00,313.28,313.28,312.24,312.42,700.0,313.28,313.28,312.24,312.42,700.0
2020-06-16 13:00:00,312.8,313.11,312.75,313.11,700.0,312.8,313.11,312.75,313.11,700.0
2020-06-16 13:05:00,313.14,313.15,313.0,313.0,390.0,313.14,313.15,313.0,313.0,390.0
2020-06-16 13:10:00,313.18,313.38,312.67,312.68,900.0,313.18,313.38,312.67,312.68,900.0
2020-06-16 13:15:00,313.0,313.01,312.76,312.76,300.0,313.0,313.01,312.76,312.76,300.0
2020-06-16 13:20:00,312.72,312.91,312.72,312.91,400.0,312.72,312.91,312.72,312.91,400.0
2020-06-16 13:25:00,312.74,313.21,312.74,312.91,900.0,312.74,313.21,312.74,312.91,900.0
2020-06-16 13:30:00,312.55,312.55,312.14,312.15,600.0,312.55,312.55,312.14,312.15,600.0
2020-06-16 13:35:00,312.24,312.24,311.48,311.54,1061.0,312.24,312.24,311.48,311.54,1061.0
2020-06-16 13:40:00,311.81,312.25,311.8,312.25,830.0,311.81,312.25,311.8,312.25,830.0
2020-06-16 13:45:00,312.19,312.2,311.77,311.77,450.0,312.19,312.2,311.77,311.77,450.0
2020-06-16 13:50:00,311.77,311.77,311.77,311.77,100.0,311.77,311.77,311.77,311.77,100.0
2020-06-16 13:55:00,311.31,311.31,311.31,311.31,291.0,311.31,311.31,311.31,311.31,291.0
2020-06-16 14:00:00,311.51,311.77,311.4,311.64,2026.0,311.51,311.77,311.4,311.64,2026.0
2020-06-16 14:05:00,311.83,311.92,311.16,311.16,900.0,311.83,311.92,311.16,311.16,900.0
2020-06-16 14:10:00,311.14,312.08,311.14,312.07,2100.0,311.14,312.08,311.14,312.07,2100.0
2020-06-16 14:15:00,311.94,312.67,311.94,312.67,1900.0,311.94,312.67,311.94,312.67,1900.0
2020-06-16 14:20:00,312.42,312.42,310.66,311.41,3000.0,312.42,312.42,310.66,311.41,3000.0
2020-06-16 14:25:00,311.49,311.63,311.45,311.45,600.0,311.49,311.63,311.45,311.45,600.0
2020-06-16 14:30:00,311.93,312.18,311.55,311.55,1503.0,311.93,312.18,311.55,311.55,1503.0
2020-06-16 14:35:00,311.46,312.19,311.46,311.95,700.0,311.46,312.19,311.46,311.95,700.0
2020-06-16 14:40:00,311.62,311.62,311.35,311.35,400.0,311.62,311.62,311.35,311.35,400.0
2020-06-16 14:45:00,311.3,311.46,311.3,311.46,304.0,311.3,311.46,311.3,311.46,304.0
2020-06-16 14:50:00,311.48,311.51,310.82,310.95,800.0,311.48,311.51,310.82,310.95,800.0
2020-06-16 14:55:00,310.81,310.94,310.73,310.81,925.0,310.81,310.94,310.73,310.81,925.0
2020-06-16 15:00:00,310.51,311.38,310.51,311.22,1696.0,310.51,311.38,310.51,311.22,1696.0
2020-06-16 15:05:00,311.15,311.15,309.52,309.55,3442.0,311.15,311.15,309.52,309.55,3442.0
2020-06-16 15:10:00,309.5,310.1,309.28,310.1,28359.0,309.5,310.1,309.28,310.1,28359.0
2020-06-16 15:15:00,309.76,309.87,308.86,308.88,2495.0,309.76,309.87,308.86,308.88,2495.0
2020-06-16 15:20:00,308.94,309.88,308.92,309.68,5000.0,308.94,309.88,308.92,309.68,5000.0
2020-06-16 15:25:00,309.81,310.53,309.81,310.53,2100.0,309.81,310.53,309.81,310.53,2100.0
2020-06-16 15:30:00,310.32,311.43,310.28,311.43,2440.0,310.32,311.43,310.28,311.43,2440.0
2020-06-16 15:35:00,311.41,311.58,311.16,311.3,3855.0,311.41,311.58,311.16,311.3,3855.0
2020-06-16 15:40:00,311.27,311.33,310.96,310.98,4300.0,311.27,311.33,310.96,310.98,4300.0
2020-06-16 15:45:00,310.84,311.58,310.84,311.36,5100.0,310.84,311.58,310.84,311.36,5100.0
2020-06-16 15:50:00,311.58,312.78,311.14,311.59,11312.0,311.58,312.78,311.14,311.59,11312.0
2020-06-16 15:55:00,311.58,312.49,311.36,312.32,20537.0,311.58,312.49,311.36,312.32,20537.0
2020-06-17 09:30:00,314.86,315.0,313.11,313.78,3302.0,314.86,315.0,313.11,313.78,3302.0
2020-06-17 09:35:00,313.23,313.8,313.16,313.8,500.0,313.23,313.8,313.16,313.8,500.0
2020-06-17 09:40:00,313.36,314.8,313.36,314.35,6700.0,313.36,314.8,313.36,314.35,6700.0
2020-06-17 09:45:00,314.44,314.94,314.44,314.81,1058.0,314.44,314.94,314.44,314.81,1058.0
2020-06-17 09:50:00,315.23,315.58,314.51,315.58,3502.0,315.23,315.58,314.51,315.58,3502.0
2020-06-17 09:55:00,315.69,315.69,314.63,315.5,2188.0,315.69,315.69,314.63,315.5,2188.0
2020-06-17 10:00:00,315.52,316.49,315.51,315.96,4812.0,315.52,316.49,315.51,315.96,4812.0
2020-06-17 10:05:00,315.53,316.25,315.53,315.96,1004.0,315.53,316.25,315.53,315.96,1004.0
2020-06-17 10:10:00,316.35,317.8,316.2,317.08,16897.0,316.35,317.8,316.2,317.08,16897.0
2020-06-17 10:15:00,317.08,317.22,315.31,315.31,2903.0,317.08,317.22,315.31,315.31,2903.0
2020-06-17 10:20:00,315.74,315.74,314.97,314.97,807.0,315.74,315.74,314.97,314.97,807.0
2020-06-17 10:25:00,315.34,315.34,314.03,314.91,600.0,315.34,315.34,314.03,314.91,600.0
2020-06-17 10:30:00,314.83,314.83,314.42,314.76,639.0,314.83,314.83,314.42,314.76,639.0
2020-06-17 10:35:00,314.51,314.51,313.52,313.99,1100.0,314.51,314.51,313.52,313.99,1100.0
2020-06-17 10:40:00,313.77,314.53,313.66,314.53,1203.0,313.77,314.53,313.66,314.53,1203.0
2020-06-17 10:45:00,314.55,314.55,313.51,314.32,2599.0,314.55,314.55,313.51,314.32,2599.0
2020-06-17 10:50:00,314.15,314.95,314.15,314.52,2284.0,314.15,314.95,314.15,314.52,2284.0
2020-06-17 10:55:00,315.06,315.44,314.8,315.44,1100.0,315.06,315.44,314.8,315.44,1100.0
2020-06-17 11:00:00,315.35,315.8,315.07,315.6,2913.0,315.35,315.8,315.07,315.6,2913.0
2020-06-17 11:05:00,315.44,315.79,315.44,315.79,400.0,315.44,315.79,315.44,315.79,400.0
2020-06-17 11:10:00,315.78,316.63,315.73,315.73,4004.0,315.78,316.63,315.73,315.73,4004.0
2020-06-17 11:15:00,315.27,315.6,315.27,315.6,200.0,315.27,315.6,315.27,315.6,200.0
2020-06-17 11:20:00,315.29,315.45,315.29,315.45,200.0,315.29,315.45,315.29,315.45,200.0
2020-06-17 11:25:00,315.45,315.45,315.45,315.45,100.0,315.45,315.45,315.45,315.45,100.0
2020-06-17 11:30:00,315.48,315.62,315.01,315.17,2100.0,315.48,315.62,315.01,315.17,2100.0
2020-06-17 11:35:00,315.29,315.29,315.24,315.26,300.0,315.29,315.29,315.24,315.26,300.0
2020-06-17 11:40:00,315.25,315.64,315.16,315.17,800.0,315.25,315.64,315.16,315.17,800.0
2020-06-17 11:45:00,315.01,315.01,314.59,314.59,1000.0,315.01,315.01,314.59,314.59,1000.0
2020-06-17 11:50:00,314.78,315.09,314.41,315.09,1026.0,314.78,315.09,314.41,315.09,1026.0
2020-06-17 11:55:00,315.33,315.76,315.33,315.76,600.0,315.33,315.76,315.33,315.76,600.0
2020-06-17 12:00:00,315.97,316.04,315.7,315.99,752.0,315.97,316.04,315.7,315.99,752.0
2020-06-17 12:05:00,316.0,316.07,315.97,316.01,600.0,316.0,316.07,315.97,316.01,600.0
2020-06-17 12:10:00,316.0,316.04,315.43,315.43,1000.0,316.0,316.04,315.43,315.43,1000.0
2020-06-17 12:15:00,315.6,315.96,315.6,315.69,505.0,315.6,315.96,315.6,315.69,505.0
2020-06-17 12:20:00,316.03,316.03,316.03,316.03,133.0,316.03,316.03,316.03,316.03,133.0
2020-06-17 12:25:00,315.89,315.89,315.83,315.83,200.0,315.89,315.89,315.83,315.83,200.0
2020-06-17 12:30:00,316.23,316.3,315.88,315.96,1950.0,316.23,316.3,315.88,315.96,1950.0
2020-06-17 12:35:00,315.97,315.97,315.58,315.58,800.0,315.97,315.97,315.58,315.58,800.0
2020-06-17 12:40:00,315.58,315.58,315.58,315.58,0.0,315.58,315.58,315.58,315.58,0.0
2020-06-17 12:45:00,315.82,315.99,315.82,315.98,700.0,315.82,315.99,315.82,315.98,700.0
2020-06-17 12:50:00,315.84,315.99,315.65,315.65,1216.0,315.84,315.99,315.65,315.65,1216.0
2020-06-17 12:55:00,315.74,315.75,315.59,315.72,500.0,315.74,315.75,315.59,315.72,500.0
2020-06-17 13:00:00,315.97,316.19,315.93,316.19,600.0,315.97,316.19,315.93,316.19,600.0
2020-06-17 13:05:00,316.13,316.37,316.11,316.23,5900.0,316.13,316.37,316.11,316.23,5900.0
2020-06-17 13:10:00,316.31,316.97,316.31,316.97,1135.0,316.31,316.97,316.31,316.97,1135.0
2020-06-17 13:15:00,317.3,317.5,317.21,317.21,700.0,317.3,317.5,317.21,317.21,700.0
2020-06-17 13:20:00,317.22,317.43,317.22,317.43,225.0,317.22,317.43,317.22,317.43,225.0
2020-06-17 13:25:00,317.48,317.64,317.48,317.51,900.0,317.48,317.64,317.48,317.51,900.0
2020-06-17 13:30:00,317.64,318.06,317.64,317.79,2689.0,317.64,318.06,317.64,317.79,2689.0
2020-06-17 13:35:00,317.77,317.77,317.77,317.77,100.0,317.77,317.77,317.77,317.77,100.0
2020-06-17 13:40:00,317.87,317.87,317.59,317.75,744.0,317.87,317.87,317.59,317.75,744.0
2020-06-17 13:45:00,317.91,318.5,317.76,318.5,1130.0,317.91,318.5,317.76,318.5,1130.0
2020-06-17 13:50:00,318.58,318.58,318.2,318.2,765.0,318.58,318.58,318.2,318.2,765.0
2020-06-17 13:55:00,318.53,318.74,318.53,318.54,1622.0,318.53,318.74,318.53,318.54,1622.0
2020-06-17 14:00:00,318.31,318.6,318.03,318.46,3600.0,318.31,318.6,318.03,318.46,3600.0
2020-06-17 14:05:00,318.49,318.53,318.32,318.4,1305.0,318.49,318.53,318.32,318.4,1305.0
2020-06-17 14:10:00,318.48,318.48,318.14,318.14,898.0,318.48,318.48,318.14,318.14,898.0
2020-06-17 14:15:00,317.9,317.93,317.7,317.7,700.0,317.9,317.93,317.7,317.7,700.0
2020-06-17 14:20:00,317.48,317.64,317.47,317.64,400.0,317.48,317.64,317.47,317.64,400.0
2020-06-17 14:25:00,317.57,318.24,317.57,317.84,1661.0,317.57,318.24,317.57,317.84,1661.0
2020-06-17 14:30:00,317.8,318.32,317.79,318.08,1025.0,317.8,318.32,317.79,318.08,1025.0
2020-06-17 14:35:00,318.17,318.17,317.81,317.94,606.0,318.17,318.17,317.81,317.94,606.0
2020-06-17 14:40:00,318.04,318.5,317.91,318.11,1600.0,318.04,318.5,317.91,318.11,1600.0
2020-06-17 14:45:00,318.12,318.29,317.63,317.63,1847.0,318.12,318.29,317.63,317.63,1847.0
2020-06-17 14:50:00,318.03,318.22,317.86,318.21,1200.0,318.03,318.22,317.86,318.21,1200.0
2020-06-17 14:55:00,317.86,318.34,317.57,317.91,1668.0,317.86,318.34,317.57,317.91,1668.0
2020-06-17 15:00:00,317.85,317.85,317.02,317.15,2300.0,317.85,317.85,317.02,317.15,2300.0
2020-06-17 15:05:00,317.19,317.46,316.86,317.46,1330.0,317.19,317.46,316.86,317.46,1330.0
2020-06-17 15:10:00,317.3,317.33,316.95,317.32,1400.0,317.3,317.33,316.95,317.32,1400.0
2020-06-17 15:15:00,317.42,317.45,316.96,317.34,2000.0,317.42,317.45,316.96,317.34,2000.0
2020-06-17 15:20:00,317.14,317.35,316.38,316.62,2260.0,317.14,317.35,316.38,316.62,2260.0
2020-06-17 15:25:00,316.57,316.74,316.14,316.6,1841.0,316.57,316.74,316.14,316.6,1841.0
2020-06-17 15:30:00,316.33,316.76,316.1,316.76,1850.0,316.33,316.76,316.1,316.76,1850.0
2020-06-17 15:35:00,316.62,316.93,316.17,316.5,2457.0,316.62,316.93,316.17,316.5,2457.0
2020-06-17 15:40:00,316.48,316.57,315.64,315.97,2467.0,316.48,316.57,315.64,315.97,2467.0
2020-06-17 15:45:00,316.18,316.46,315.86,315.86,4953.0,316.18,316.46,315.86,315.86,4953.0
2020-06-17 15:50:00,316.1,317.15,315.89,317.15,9519.0,316.1,317.15,315.89,317.15,9519.0
2020-06-17 15:55:00,317.39,317.39,316.42,316.43,8823.0,317.39,317.39,316.42,316.43,8823.0
2020-06-18 09:30:00,313.69,315.05,313.41,313.81,5800.0,313.69,315.05,313.41,313.81,5800.0
2020-06-18 09:35:00,314.89,314.89,314.88,314.88,300.0,314.89,314.89,314.88,314.88,300.0
2020-06-18 09:40:00,314.75,316.0,314.75,315.03,3600.0,314.75,316.0,314.75,315.03,3600.0
2020-06-18 09:45:00,315.33,316.15,314.67,316.15,6150.0,315.33,316.15,314.67,316.15,6150.0
2020-06-18 09:50:00,316.41,316.59,315.54,315.65,1200.0,316.41,316.59,315.54,315.65,1200.0
2020-06-18 09:55:00,315.68,315.68,314.52,315.3,2100.0,315.68,315.68,314.52,315.3,2100.0
2020-06-18 10:00:00,314.45,315.4,314.45,315.23,1543.0,314.45,315.4,314.45,315.23,1543.0
2020-06-18 10:05:00,315.03,315.76,314.67,315.7,2200.0,315.03,315.76,314.67,315.7,2200.0
2020-06-18 10:10:00,315.67,315.67,314.48,314.48,800.0,315.67,315.67,314.48,314.48,800.0
2020-06-18 10:15:00,314.52,314.93,313.52,314.0,2125.0,314.52,314.93,313.52,314.0,2125.0
2020-06-18 10:20:00,313.61,313.71,312.96,312.96,1250.0,313.61,313.71,312.96,312.96,1250.0
2020-06-18 10:25:00,312.98,313.03,312.52,312.89,1624.0,312.98,313.03,312.52,312.89,1624.0
2020-06-18 10:30:00,313.07,313.54,311.93,312.67,1600.0,313.07,313.54,311.93,312.67,1600.0
2020-06-18 10:35:00,313.11,313.29,313.04,313.29,1000.0,313.11,313.29,313.04,313.29,1000.0
2020-06-18 10:40:00,313.57,313.57,312.99,313.41,851.0,313.57,313.57,312.99,313.41,851.0
2020-06-18 10:45:00,313.46,313.63,313.17,313.3,2497.0,313.46,313.63,313.17,313.3,2497.0
2020-06-18 10:50:00,313.48,313.49,312.0,312.25,2502.0,313.48,313.49,312.0,312.25,2502.0
2020-06-18 10:55:00,312.5,313.29,311.86,313.13,4344.0,312.5,313.29,311.86,313.13,4344.0
2020-06-18 11:00:00,313.05,313.05,312.28,312.28,5224.0,313.05,313.05,312.28,312.28,5224.0
2020-06-18 11:05:00,312.63,313.42,312.35,313.41,3475.0,312.63,313.42,312.35,313.41,3475.0
2020-06-18 11:10:00,313.63,314.23,313.63,314.23,2858.0,313.63,314.23,313.63,314.23,2858.0
2020-06-18 11:15:00,314.15,314.53,313.47,313.58,3555.0,314.15,314.53,313.47,313.58,3555.0
2020-06-18 11:20:00,313.58,314.42,313.58,314.39,1500.0,313.58,314.42,313.58,314.39,1500.0
2020-06-18 11:25:00,314.19,314.55,314.06,314.47,1800.0,314.19,314.55,314.06,314.47,1800.0
2020-06-18 11:30:00,314.71,314.98,314.42,314.42,500.0,314.71,314.98,314.42,314.42,500.0
2020-06-18 11:35:00,314.04,314.04,313.06,313.34,1500.0,314.04,314.04,313.06,313.34,1500.0
2020-06-18 11:40:00,313.01,313.5,312.67,313.09,1906.0,313.01,313.5,312.67,313.09,1906.0
2020-06-18 11:45:00,313.08,313.74,313.08,313.74,1400.0,313.08,313.74,313.08,313.74,1400.0
2020-06-18 11:50:00,313.72,313.95,313.26,313.57,1700.0,313.72,313.95,313.26,313.57,1700.0
2020-06-18 11:55:00,313.93,313.93,313.39,313.83,1520.0,313.93,313.93,313.39,313.83,1520.0
2020-06-18 12:00:00,314.07,314.36,313.9,314.14,700.0,314.07,314.36,313.9,314.14,700.0
2020-06-18 12:05:00,314.05,314.28,313.85,314.21,884.0,314.05,314.28,313.85,314.21,884.0
2020-06-18 12:10:00,313.98,314.05,313.97,314.05,800.0,313.98,314.05,313.97,314.05,800.0
2020-06-18 12:15:00,313.8,313.9,313.78,313.9,300.0,313.8,313.9,313.78,313.9,300.0
2020-06-18 12:20:00,313.9,313.9,313.89,313.9,200.0,313.9,313.9,313.89,313.9,200.0
2020-06-18 12:25:00,314.03,314.34,314.03,314.19,900.0,314.03,314.34,314.03,314.19,900.0
2020-06-18 12:30:00,314.36,314.36,314.08,314.34,748.0,314.36,314.36,314.08,314.34,748.0
2020-06-18 12:35:00,314.25,314.37,313.97,314.04,3449.0,314.25,314.37,313.97,314.04,3449.0
2020-06-18 12:40:00,314.04,314.04,313.27,313.67,1400.0,314.04,314.04,313.27,313.67,1400.0
2020-06-18 12:45:00,313.54,313.94,313.54,313.94,1800.0,313.54,313.94,313.54,313.94,1800.0
2020-06-18 12:50:00,314.09,314.21,313.95,314.03,3823.0,314.09,314.21,313.95,314.03,3823.0
2020-06-18 12:55:00,314.05,314.19,314.03,314.03,967.0,314.05,314.19,314.03,314.03,967.0
2020-06-18 13:00:00,313.84,314.52,313.84,314.21,4500.0,313.84,314.52,313.84,314.21,4500.0
2020-06-18 13:05:00,314.18,314.35,314.17,314.22,900.0,314.18,314.35,314.17,314.22,900.0
2020-06-18 13:10:00,314.09,314.61,314.09,314.4,2298.0,314.09,314.61,314.09,314.4,2298.0
2020-06-18 13:15:00,314.57,314.58,314.29,314.56,2800.0,314.57,314.58,314.29,314.56,2800.0
2020-06-18 13:20:00,314.5,314.5,314.11,314.2,2262.0,314.5,314.5,314.11,314.2,2262.0
2020-06-18 13:25:00,314.24,314.36,313.91,313.91,1300.0,314.24,314.36,313.91,313.91,1300.0
2020-06-18 13:30:00,313.74,314.18,313.72,314.18,1000.0,313.74,314.18,313.72,314.18,1000.0
2020-06-18 13:35:00,314.05,314.13,313.89,313.98,900.0,314.05,314.13,313.89,313.98,900.0
2020-06-18 13:40:00,313.91,314.33,313.91,314.2,1960.0,313.91,314.33,313.91,314.2,1960.0
2020-06-18 13:45:00,314.38,314.69,314.24,314.47,1500.0,314.38,314.69,314.24,314.47,1500.0
2020-06-18 13:50:00,314.25,314.42,314.25,314.41,400.0,314.25,314.42,314.25,314.41,400.0
2020-06-18 13:55:00,314.49,314.49,314.4,314.41,600.0,314.49,314.49,314.4,314.41,600.0
2020-06-18 14:00:00,314.56,314.56,313.64,313.64,3000.0,314.56,314.56,313.64,313.64,3000.0
2020-06-18 14:05:00,313.79,314.05,313.68,314.0,1400.0,313.79,314.05,313.68,314.0,1400.0
2020-06-18 14:10:00,313.75,313.93,313.73,313.93,600.0,313.75,313.93,313.73,313.93,600.0
2020-06-18 14:15:00,313.93,313.93,313.65,313.65,2326.0,313.93,313.93,313.65,313.65,2326.0
2020-06-18 14:20:00,313.9,313.9,313.72,313.75,400.0,313.9,313.9,313.72,313.75,400.0
2020-06-18 14:25:00,313.91,313.93,313.8,313.86,800.0,313.91,313.93,313.8,313.86,800.0
2020-06-18 14:30:00,313.86,314.35,313.49,314.15,3200.0,313.86,314.35,313.49,314.15,3200.0
2020-06-18 14:35:00,314.19,314.34,314.14,314.34,700.0,314.19,314.34,314.14,314.34,700.0
2020-06-18 14:40:00,314.57,314.57,313.65,313.65,1200.0,314.57,314.57,313.65,313.65,1200.0
2020-06-18 14:45:00,313.73,313.9,313.71,313.79,1908.0,313.73,313.9,313.71,313.79,1908.0
2020-06-18 14:50:00,313.88,313.97,313.73,313.87,1517.0,313.88,313.97,313.73,313.87,1517.0
2020-06-18 14:55:00,314.03,314.03,313.54,313.54,600.0,314.03,314.03,313.54,313.54,600.0
2020-06-18 15:00:00,313.26,313.55,313.26,313.38,900.0,313.26,313.55,313.26,313.38,900.0
2020-06-18 15:05:00,313.23,313.33,313.01,313.26,3137.0,313.23,313.33,313.01,313.26,3137.0
2020-06-18 15:10:00,313.18,313.28,313.07,313.17,1900.0,313.18,313.28,313.07,313.17,1900.0
2020-06-18 15:15:00,313.17,313.28,313.08,313.09,2000.0,313.17,313.28,313.08,313.09,2000.0
2020-06-18 15:20:00,313.09,313.35,313.0,313.24,3800.0,313.09,313.35,313.0,313.24,3800.0
2020-06-18 15:25:00,313.11,313.34,312.86,313.34,3100.0,313.11,313.34,312.86,313.34,3100.0
2020-06-18 15:30:00,313.36,314.06,313.35,313.85,4050.0,313.36,314.06,313.35,313.85,4050.0
2020-06-18 15:35:00,313.81,313.82,313.3,313.66,3800.0,313.81,313.82,313.3,313.66,3800.0
2020-06-18 15:40:00,313.67,314.1,313.67,313.88,5600.0,313.67,314.1,313.67,313.88,5600.0
2020-06-18 15:45:00,313.85,313.88,313.07,313.07,6400.0,313.85,313.88,313.07,313.07,6400.0
2020-06-18 15:50:00,312.94,313.31,312.56,312.96,12607.0,312.94,313.31,312.56,312.96,12607.0
2020-06-18 15:55:00,313.01,313.38,312.66,313.38,19040.0,313.01,313.38,312.66,313.38,19040.0
2020-06-19 09:30:00,315.5,317.27,314.52,315.77,79865.0,315.5,317.27,314.52,315.77,79865.0
2020-06-19 09:35:00,316.89,317.36,316.66,317.36,1200.0,316.89,317.36,316.66,317.36,1200.0
2020-06-19 09:40:00,317.81,319.68,317.79,319.68,2748.0,317.81,319.68,317.79,319.68,2748.0
2020-06-19 09:45:00,319.21,320.31,318.76,320.21,3038.0,319.21,320.31,318.76,320.21,3038.0
2020-06-19 09:50:00,319.89,319.93,318.54,318.54,3656.0,319.89,319.93,318.54,318.54,3656.0
2020-06-19 09:55:00,318.4,318.68,317.7,318.68,2100.0,318.4,318.68,317.7,318.68,2100.0
2020-06-19 10:00:00,318.71,318.71,317.22,318.25,3892.0,318.71,318.71,317.22,318.25,3892.0
2020-06-19 10:05:00,318.25,318.69,318.17,318.69,1226.0,318.25,318.69,318.17,318.69,1226.0
2020-06-19 10:10:00,318.65,318.65,317.42,317.73,5000.0,318.65,318.65,317.42,317.73,5000.0
2020-06-19 10:15:00,317.71,318.08,316.57,317.79,9644.0,317.71,318.08,316.57,317.79,9644.0
2020-06-19 10:20:00,317.85,318.33,317.84,318.06,969.0,317.85,318.33,317.84,318.06,969.0
2020-06-19 10:25:00,318.28,318.28,317.04,318.01,2700.0,318.28,318.28,317.04,318.01,2700.0
2020-06-19 10:30:00,317.72,318.0,316.9,317.16,1150.0,317.72,318.0,316.9,317.16,1150.0
2020-06-19 10:35:00,317.23,317.43,316.62,317.13,1600.0,317.23,317.43,316.62,317.13,1600.0
2020-06-19 10:40:00,317.01,317.47,316.48,316.48,1750.0,317.01,317.47,316.48,316.48,1750.0
2020-06-19 10:45:00,316.2,316.61,316.0,316.55,1200.0,316.2,316.61,316.0,316.55,1200.0
2020-06-19 10:50:00,316.29,316.29,315.51,316.03,1841.0,316.29,316.29,315.51,316.03,1841.0
2020-06-19 10:55:00,316.04,316.14,315.9,316.07,2099.0,316.04,316.14,315.9,316.07,2099.0
2020-06-19 11:00:00,316.07,316.59,316.07,316.48,2280.0,316.07,316.59,316.07,316.48,2280.0
2020-06-19 11:05:00,316.69,316.72,316.25,316.57,2138.0,316.69,316.72,316.25,316.57,2138.0
2020-06-19 11:10:00,316.59,317.11,316.46,317.11,1511.0,316.59,317.11,316.46,317.11,1511.0
2020-06-19 11:15:00,316.53,316.53,315.5,315.5,900.0,316.53,316.53,315.5,315.5,900.0
2020-06-19 11:20:00,315.17,315.6,314.86,315.6,1584.0,315.17,315.6,314.86,315.6,1584.0
2020-06-19 11:25:00,315.19,315.73,315.03,315.73,2061.0,315.19,315.73,315.03,315.73,2061.0
2020-06-19 11:30:00,315.48,315.81,315.17,315.81,600.0,315.48,315.81,315.17,315.81,600.0
2020-06-19 11:35:00,315.49,315.96,315.33,315.65,3001.0,315.49,315.96,315.33,315.65,3001.0
2020-06-19 11:40:00,315.77,315.98,315.38,315.38,1297.0,315.77,315.98,315.38,315.38,1297.0
2020-06-19 11:45:00,315.68,315.86,315.67,315.69,500.0,315.68,315.86,315.67,315.69,500.0
2020-06-19 11:50:00,315.68,316.0,315.47,315.89,2553.0,315.68,316.0,315.47,315.89,2553.0
2020-06-19 11:55:00,316.11,316.2,315.78,315.9,1900.0,316.11,316.2,315.78,315.9,1900.0
2020-06-19 12:00:00,316.09,316.2,315.35,315.35,2602.0,316.09,316.2,315.35,315.35,2602.0
2020-06-19 12:05:00,315.13,315.33,314.84,315.23,1600.0,315.13,315.33,314.84,315.23,1600.0
2020-06-19 12:10:00,315.44,315.44,314.32,314.32,2634.0,315.44,315.44,314.32,314.32,2634.0
2020-06-19 12:15:00,314.19,314.52,312.56,312.56,1202.0,314.19,314.52,312.56,312.56,1202.0
2020-06-19 12:20:00,313.04,313.53,312.38,312.39,1716.0,313.04,313.53,312.38,312.39,1716.0
2020-06-19 12:25:00,312.89,313.4,312.87,313.4,2800.0,312.89,313.4,312.87,313.4,2800.0
2020-06-19 12:30:00,313.44,313.84,313.07,313.07,1239.0,313.44,313.84,313.07,313.07,1239.0
2020-06-19 12:35:00,312.81,313.01,312.58,313.0,1612.0,312.81,313.01,312.58,313.0,1612.0
2020-06-19 12:40:00,312.84,313.4,312.43,313.4,1946.0,312.84,313.4,312.43,313.4,1946.0
2020-06-19 12:45:00,313.24,313.84,313.24,313.66,1902.0,313.24,313.84,313.24,313.66,1902.0
2020-06-19 12:50:00,313.49,313.49,313.13,313.47,600.0,313.49,313.49,313.13,313.47,600.0
2020-06-19 12:55:00,313.57,314.24,313.46,314.24,2154.0,313.57,314.24,313.46,314.24,2154.0
2020-06-19 13:00:00,314.31,314.32,313.57,313.57,1200.0,314.31,314.32,313.57,313.57,1200.0
2020-06-19 13:05:00,313.65,313.65,313.37,313.59,1500.0,313.65,313.65,313.37,313.59,1500.0
2020-06-19 13:10:00,313.43,313.81,313.26,313.76,4515.0,313.43,313.81,313.26,313.76,4515.0
2020-06-19 13:15:00,313.42,313.82,313.18,313.39,1733.0,313.42,313.82,313.18,313.39,1733.0
2020-06-19 13:20:00,313.42,313.43,312.66,312.66,1400.0,313.42,313.43,312.66,312.66,1400.0
2020-06-19 13:25:00,312.82,312.96,312.52,312.6,1700.0,312.82,312.96,312.52,312.6,1700.0
2020-06-19 13:30:00,312.43,312.57,312.0,312.02,4343.0,312.43,312.57,312.0,312.02,4343.0
2020-06-19 13:35:00,312.01,312.9,311.95,312.51,4901.0,312.01,312.9,311.95,312.51,4901.0
2020-06-19 13:40:00,312.58,313.43,312.58,313.43,914.0,312.58,313.43,312.58,313.43,914.0
2020-06-19 13:45:00,313.52,314.2,313.11,313.24,2000.0,313.52,314.2,313.11,313.24,2000.0
2020-06-19 13:50:00,313.0,313.37,312.68,312.68,1300.0,313.0,313.37,312.68,312.68,1300.0
2020-06-19 13:55:00,312.93,313.16,312.07,312.07,2212.0,312.93,313.16,312.07,312.07,2212.0
2020-06-19 14:00:00,312.37,312.75,312.06,312.52,3538.0,312.37,312.75,312.06,312.52,3538.0
2020-06-19 14:05:00,312.11,312.11,311.28,311.43,2578.0,312.11,312.11,311.28,311.43,2578.0
2020-06-19 14:10:00,311.47,311.47,310.71,310.71,3151.0,311.47,311.47,310.71,310.71,3151.0
2020-06-19 14:15:00,310.71,311.32,310.52,310.57,5200.0,310.71,311.32,310.52,310.57,5200.0
2020-06-19 14:20:00,310.54,310.92,310.1,310.73,4497.0,310.54,310.92,310.1,310.73,4497.0
2020-06-19 14:25:00,310.6,310.67,310.37,310.51,1800.0,310.6,310.67,310.37,310.51,1800.0
2020-06-19 14:30:00,310.43,311.11,310.41,310.93,2929.0,310.43,311.11,310.41,310.93,2929.0
2020-06-19 14:35:00,311.18,311.9,310.71,311.9,2945.0,311.18,311.9,310.71,311.9,2945.0
2020-06-19 14:40:00,311.82,311.83,311.46,311.79,1737.0,311.82,311.83,311.46,311.79,1737.0
2020-06-19 14:45:00,311.92,311.92,311.41,311.42,1024.0,311.92,311.92,311.41,311.42,1024.0
2020-06-19 14:50:00,311.43,311.96,311.33,311.93,4428.0,311.43,311.96,311.33,311.93,4428.0
2020-06-19 14:55:00,311.96,312.3,311.66,311.66,2296.0,311.96,312.3,311.66,311.66,2296.0
2020-06-19 15:00:00,311.59,312.12,311.57,311.94,3796.0,311.59,312.12,311.57,311.94,3796.0
2020-06-19 15:05:00,311.69,311.93,311.49,311.49,3905.0,311.69,311.93,311.49,311.49,3905.0
2020-06-19 15:10:00,311.49,311.97,310.96,311.93,7730.0,311.49,311.97,310.96,311.93,7730.0
2020-06-19 15:15:00,312.15,313.14,312.14,313.14,2072.0,312.15,313.14,312.14,313.14,2072.0
2020-06-19 15:20:00,312.95,313.93,312.95,313.84,2492.0,312.95,313.93,312.95,313.84,2492.0
2020-06-19 15:25:00,313.84,313.99,313.57,313.7,3436.0,313.84,313.99,313.57,313.7,3436.0
2020-06-19 15:30:00,313.6,314.14,313.55,314.09,6039.0,313.6,314.14,313.55,314.09,6039.0
2020-06-19 15:35:00,314.48,314.6,314.09,314.3,4843.0,314.48,314.6,314.09,314.3,4843.0
2020-06-19 15:40:00,314.45,314.7,314.24,314.55,5844.0,314.45,314.7,314.24,314.55,5844.0
2020-06-19 15:45:00,314.53,314.63,313.73,313.96,5628.0,314.53,314.63,313.73,313.96,5628.0
2020-06-19 15:50:00,314.04,317.02,314.04,315.89,32119.0,314.04,317.02,314.04,315.89,32119.0
2020-06-19 15:55:00,315.88,316.06,314.23,314.23,26701.0,315.88,316.06,314.23,314.23,26701.0
2020-06-22 09:30:00,314.92,314.92,314.01,314.01,3184.0,314.92,314.92,314.01,314.01,3184.0
2020-06-22 09:35:00,311.63,312.75,311.48,311.49,800.0,311.63,312.75,311.48,311.49,800.0
2020-06-22 09:40:00,311.53,311.83,311.5,311.5,400.0,311.53,311.83,311.5,311.5,400.0
2020-06-22 09:45:00,312.05,312.05,312.05,312.05,100.0,312.05,312.05,312.05,312.05,100.0
2020-06-22 09:50:00,311.52,312.45,311.52,311.83,400.0,311.52,312.45,311.52,311.83,400.0
2020-06-22 09:55:00,312.74,313.69,312.4,313.69,1250.0,312.74,313.69,312.4,313.69,1250.0
2020-06-22 10:00:00,313.75,315.88,313.62,315.87,3549.0,313.75,315.88,313.62,315.87,3549.0
2020-06-22 10:05:00,316.08,316.08,314.83,315.73,700.0,316.08,316.08,314.83,315.73,700.0
2020-06-22 10:10:00,315.73,317.38,315.73,317.38,600.0,315.73,317.38,315.73,317.38,600.0
2020-06-22 10:15:00,316.93,317.58,316.93,317.58,800.0,316.93,317.58,316.93,317.58,800.0
2020-06-22 10:20:00,316.75,317.03,316.48,316.88,1400.0,316.75,317.03,316.48,316.88,1400.0
2020-06-22 10:25:00,317.44,317.44,317.35,317.44,500.0,317.44,317.44,317.35,317.44,500.0
2020-06-22 10:30:00,317.7,317.7,316.29,316.56,2240.0,317.7,317.7,316.29,316.56,2240.0
2020-06-22 10:35:00,316.4,317.17,316.39,317.17,700.0,316.4,317.17,316.39,317.17,700.0
2020-06-22 10:40:00,317.14,317.14,316.96,317.08,715.0,317.14,317.14,316.96,317.08,715.0
2020-06-22 10:45:00,317.72,317.83,317.42,317.82,1750.0,317.72,317.83,317.42,317.82,1750.0
2020-06-22 10:50:00,317.88,318.48,317.74,318.47,5900.0,317.88,318.48,317.74,318.47,5900.0
2020-06-22 10:55:00,318.62,318.95,317.89,317.89,3700.0,318.62,318.95,317.89,317.89,3700.0
2020-06-22 11:00:00,317.89,318.27,316.85,318.27,3901.0,317.89,318.27,316.85,318.27,3901.0
2020-06-22 11:05:00,318.23,318.23,317.61,318.04,4390.0,318.23,318.23,317.61,318.04,4390.0
2020-06-22 11:10:00,318.19,318.79,318.17,318.47,3453.0,318.19,318.79,318.17,318.47,3453.0
2020-06-22 11:15:00,318.67,319.0,318.46,319.0,2380.0,318.67,319.0,318.46,319.0,2380.0
2020-06-22 11:20:00,319.24,319.66,319.22,319.66,600.0,319.24,319.66,319.22,319.66,600.0
2020-06-22 11:25:00,319.45,319.56,319.41,319.43,400.0,319.45,319.56,319.41,319.43,400.0
2020-06-22 11:30:00,319.26,319.26,318.84,319.15,1357.0,319.26,319.26,318.84,319.15,1357.0
2020-06-22 11:35:00,319.04,319.29,319.04,319.11,534.0,319.04,319.29,319.04,319.11,534.0
2020-06-22 11:40:00,319.21,319.46,319.11,319.31,800.0,319.21,319.46,319.11,319.31,800.0
2020-06-22 11:45:00,319.52,319.52,319.39,319.4,200.0,319.52,319.52,319.39,319.4,200.0
2020-06-22 11:50:00,319.73,319.73,319.46,319.47,608.0,319.73,319.73,319.46,319.47,608.0
2020-06-22 11:55:00,319.44,319.71,319.32,319.49,2325.0,319.44,319.71,319.32,319.49,2325.0
2020-06-22 12:00:00,319.69,320.37,319.69,320.19,1800.0,319.69,320.37,319.69,320.19,1800.0
2020-06-22 12:05:00,320.52,320.86,320.46,320.66,1014.0,320.52,320.86,320.46,320.66,1014.0
2020-06-22 12:10:00,320.85,321.0,320.46,321.0,2200.0,320.85,321.0,320.46,321.0,2200.0
2020-06-22 12:15:00,321.0,321.41,321.0,321.39,1938.0,321.0,321.41,321.0,321.39,1938.0
2020-06-22 12:20:00,321.36,322.52,321.15,322.42,24060.0,321.36,322.52,321.15,322.42,24060.0
2020-06-22 12:25:00,322.34,323.16,322.05,323.13,29983.0,322.34,323.16,322.05,323.13,29983.0
2020-06-22 12:30:00,323.19,323.27,322.71,322.84,4266.0,323.19,323.27,322.71,322.84,4266.0
2020-06-22 12:35:00,322.89,323.09,322.7,322.87,5570.0,322.89,323.09,322.7,322.87,5570.0
2020-06-22 12:40:00,322.87,323.34,322.74,323.34,3000.0,322.87,323.34,322.74,323.34,3000.0
2020-06-22 12:45:00,323.04,323.63,323.0,323.17,1700.0,323.04,323.63,323.0,323.17,1700.0
2020-06-22 12:50:00,323.18,323.62,322.9,323.56,2857.0,323.18,323.62,322.9,323.56,2857.0
2020-06-22 12:55:00,323.32,323.32,322.98,323.21,1700.0,323.32,323.32,322.98,323.21,1700.0
2020-06-22 13:00:00,322.96,323.83,322.44,323.47,4976.0,322.96,323.83,322.44,323.47,4976.0
2020-06-22 13:05:00,323.6,323.7,323.03,323.42,4383.0,323.6,323.7,323.03,323.42,4383.0
2020-06-22 13:10:00,323.25,324.12,323.12,324.12,7980.0,323.25,324.12,323.12,324.12,7980.0
2020-06-22 13:15:00,323.77,324.43,323.64,324.43,4942.0,323.77,324.43,323.64,324.43,4942.0
2020-06-22 13:20:00,324.21,324.7,324.05,324.52,4646.0,324.21,324.7,324.05,324.52,4646.0
2020-06-22 13:25:00,324.44,324.63,323.82,324.4,3710.0,324.44,324.63,323.82,324.4,3710.0
2020-06-22 13:30:00,324.36,324.77,324.36,324.65,3465.0,324.36,324.77,324.36,324.65,3465.0
2020-06-22 13:35:00,324.54,325.47,324.53,325.47,6341.0,324.54,325.47,324.53,325.47,6341.0
2020-06-22 13:40:00,325.42,326.66,325.33,326.36,15463.0,325.42,326.66,325.33,326.36,15463.0
2020-06-22 13:45:00,326.41,326.67,325.99,326.67,10649.0,326.41,326.67,325.99,326.67,10649.0
2020-06-22 13:50:00,326.76,326.98,326.22,326.8,11169.0,326.76,326.98,326.22,326.8,11169.0
2020-06-22 13:55:00,326.77,327.0,326.36,326.86,6659.0,326.77,327.0,326.36,326.86,6659.0
2020-06-22 14:00:00,326.66,326.66,325.29,325.34,6491.0,326.66,326.66,325.29,325.34,6491.0
2020-06-22 14:05:00,325.21,326.55,325.08,326.33,2100.0,325.21,326.55,325.08,326.33,2100.0
2020-06-22 14:10:00,326.35,326.66,326.14,326.27,2571.0,326.35,326.66,326.14,326.27,2571.0
2020-06-22 14:15:00,326.36,326.62,325.97,326.12,2500.0,326.36,326.62,325.97,326.12,2500.0
2020-06-22 14:20:00,326.25,326.63,326.13,326.34,3800.0,326.25,326.63,326.13,326.34,3800.0
2020-06-22 14:25:00,326.36,326.4,326.24,326.34,1520.0,326.36,326.4,326.24,326.34,1520.0
2020-06-22 14:30:00,326.25,326.7,326.23,326.7,1800.0,326.25,326.7,326.23,326.7,1800.0
2020-06-22 14:35:00,326.6,326.6,326.14,326.28,3100.0,326.6,326.6,326.14,326.28,3100.0
2020-06-22 14:40:00,326.11,326.11,325.1,325.43,3304.0,326.11,326.11,325.1,325.43,3304.0
2020-06-22 14:45:00,325.56,325.56,325.24,325.45,1544.0,325.56,325.56,325.24,325.45,1544.0
2020-06-22 14:50:00,325.27,325.32,324.92,324.92,1604.0,325.27,325.32,324.92,324.92,1604.0
2020-06-22 14:55:00,325.11,325.8,325.11,325.8,3700.0,325.11,325.8,325.11,325.8,3700.0
2020-06-22 15:00:00,325.6,326.27,325.59,326.0,1700.0,325.6,326.27,325.59,326.0,1700.0
2020-06-22 15:05:00,325.97,326.34,325.71,326.32,1326.0,325.97,326.34,325.71,326.32,1326.0
2020-06-22 15:10:00,326.1,326.24,325.57,325.57,2250.0,326.1,326.24,325.57,325.57,2250.0
2020-06-22 15:15:00,325.75,325.76,324.51,324.52,3250.0,325.75,325.76,324.51,324.52,3250.0
2020-06-22 15:20:00,324.52,324.52,324.05,324.43,8984.0,324.52,324.52,324.05,324.43,8984.0
2020-06-22 15:25:00,324.25,324.5,324.22,324.49,2000.0,324.25,324.5,324.22,324.49,2000.0
2020-06-22 15:30:00,324.64,325.31,324.63,324.99,5020.0,324.64,325.31,324.63,324.99,5020.0
2020-06-22 15:35:00,324.91,324.98,324.32,324.98,10014.0,324.91,324.98,324.32,324.98,10014.0
2020-06-22 15:40:00,324.86,325.42,324.75,325.42,8241.0,324.86,325.42,324.75,325.42,8241.0
2020-06-22 15:45:00,325.41,325.86,324.98,325.03,15050.0,325.41,325.86,324.98,325.03,15050.0
2020-06-22 15:50:00,325.03,325.75,323.79,325.21,23805.0,325.03,325.75,323.79,325.21,23805.0
2020-06-22 15:55:00,325.21,326.06,325.13,325.53,39059.0,325.21,326.06,325.13,325.53,39059.0
2020-06-23 09:30:00,326.89,326.89,325.47,325.47,5723.0,326.89,326.89,325.47,325.47,5723.0
2020-06-23 09:35:00,325.32,326.5,325.32,326.32,2400.0,325.32,326.5,325.32,326.32,2400.0
2020-06-23 09:40:00,326.14,326.14,325.27,325.27,554.0,326.14,326.14,325.27,325.27,554.0
2020-06-23 09:45:00,324.92,324.92,323.46,324.13,3150.0,324.92,324.92,323.46,324.13,3150.0
2020-06-23 09:50:00,324.64,324.79,324.11,324.12,800.0,324.64,324.79,324.11,324.12,800.0
2020-06-23 09:55:00,324.42,324.93,324.3,324.93,1800.0,324.42,324.93,324.3,324.93,1800.0
2020-06-23 10:00:00,324.55,325.38,324.54,325.11,2487.0,324.55,325.38,324.54,325.11,2487.0
2020-06-23 10:05:00,325.09,325.55,325.05,325.55,1000.0,325.09,325.55,325.05,325.55,1000.0
2020-06-23 10:10:00,325.63,326.1,325.24,325.45,1605.0,325.63,326.1,325.24,325.45,1605.0
2020-06-23 10:15:00,325.84,326.21,325.81,326.21,700.0,325.84,326.21,325.81,326.21,700.0
2020-06-23 10:20:00,326.28,326.33,326.04,326.15,2100.0,326.28,326.33,326.04,326.15,2100.0
2020-06-23 10:25:00,326.22,326.27,325.51,325.68,1827.0,326.22,326.27,325.51,325.68,1827.0
2020-06-23 10:30:00,325.58,325.96,324.74,325.96,900.0,325.58,325.96,324.74,325.96,900.0
2020-06-23 10:35:00,325.69,325.85,325.48,325.49,700.0,325.69,325.85,325.48,325.49,700.0
2020-06-23 10:40:00,325.74,326.14,325.41,325.58,2900.0,325.74,326.14,325.41,325.58,2900.0
2020-06-23 10:45:00,325.6,325.77,325.0,325.77,2300.0,325.6,325.77,325.0,325.77,2300.0
2020-06-23 10:50:00,325.78,326.05,325.43,325.43,1300.0,325.78,326.05,325.43,325.43,1300.0
2020-06-23 10:55:00,325.57,325.6,325.3,325.6,400.0,325.57,325.6,325.3,325.6,400.0
2020-06-23 11:00:00,325.61,326.18,325.42,326.18,2825.0,325.61,326.18,325.42,326.18,2825.0
2020-06-23 11:05:00,325.98,326.4,325.72,326.31,2000.0,325.98,326.4,325.72,326.31,2000.0
2020-06-23 11:10:00,326.29,326.62,326.22,326.5,1650.0,326.29,326.62,326.22,326.5,1650.0
2020-06-23 11:15:00,326.6,326.9,326.6,326.71,965.0,326.6,326.9,326.6,326.71,965.0
2020-06-23 11:20:00,326.78,327.06,326.55,326.94,1200.0,326.78,327.06,326.55,326.94,1200.0
2020-06-23 11:25:00,326.94,327.36,326.94,327.36,1250.0,326.94,327.36,326.94,327.36,1250.0
2020-06-23 11:30:00,327.5,327.5,327.1,327.47,1612.0,327.5,327.5,327.1,327.47,1612.0
2020-06-23 11:35:00,327.47,327.47,327.47,327.47,0.0,327.47,327.47,327.47,327.47,0.0
2020-06-23 11:40:00,327.04,327.25,327.04,327.04,900.0,327.04,327.25,327.04,327.04,900.0
2020-06-23 11:45:00,326.94,326.97,326.5,326.54,1214.0,326.94,326.97,326.5,326.54,1214.0
2020-06-23 11:50:00,326.69,326.9,326.58,326.58,1100.0,326.69,326.9,326.58,326.58,1100.0
2020-06-23 11:55:00,326.96,327.31,326.74,327.13,1100.0,326.96,327.31,326.74,327.13,1100.0
2020-06-23 12:00:00,327.31,327.37,326.91,326.91,1300.0,327.31,327.37,326.91,326.91,1300.0
2020-06-23 12:05:00,327.02,327.09,326.03,326.03,4922.0,327.02,327.09,326.03,326.03,4922.0
2020-06-23 12:10:00,326.13,326.5,326.13,326.5,400.0,326.13,326.5,326.13,326.5,400.0
2020-06-23 12:15:00,326.34,326.78,326.19,326.78,1900.0,326.34,326.78,326.19,326.78,1900.0
2020-06-23 12:20:00,326.5,327.02,326.3,326.89,1000.0,326.5,327.02,326.3,326.89,1000.0
2020-06-23 12:25:00,326.72,327.23,326.05,326.24,5875.0,326.72,327.23,326.05,326.24,5875.0
2020-06-23 12:30:00,326.08,327.26,326.08,327.26,16537.0,326.08,327.26,326.08,327.26,16537.0
2020-06-23 12:35:00,327.23,327.43,327.03,327.21,3700.0,327.23,327.43,327.03,327.21,3700.0
2020-06-23 12:40:00,327.13,327.43,327.05,327.42,1225.0,327.13,327.43,327.05,327.42,1225.0
2020-06-23 12:45:00,327.27,327.71,327.15,327.71,2875.0,327.27,327.71,327.15,327.71,2875.0
2020-06-23 12:50:00,327.62,327.93,327.52,327.81,1600.0,327.62,327.93,327.52,327.81,1600.0
2020-06-23 12:55:00,327.8,327.8,327.65,327.78,600.0,327.8,327.8,327.65,327.78,600.0
2020-06-23 13:00:00,327.76,327.79,327.69,327.78,1100.0,327.76,327.79,327.69,327.78,1100.0
2020-06-23 13:05:00,327.79,328.15,327.77,327.86,2250.0,327.79,328.15,327.77,327.86,2250.0
2020-06-23 13:10:00,328.03,328.23,328.02,328.13,1310.0,328.03,328.23,328.02,328.13,1310.0
2020-06-23 13:15:00,328.02,328.35,327.98,328.34,1404.0,328.02,328.35,327.98,328.34,1404.0
2020-06-23 13:20:00,328.35,328.84,328.29,328.84,1000.0,328.35,328.84,328.29,328.84,1000.0
2020-06-23 13:25:00,328.79,329.41,328.79,329.32,2625.0,328.79,329.41,328.79,329.32,2625.0
2020-06-23 13:30:00,329.23,329.34,328.99,329.2,1600.0,329.23,329.34,328.99,329.2,1600.0
2020-06-23 13:35:00,329.15,329.29,328.91,329.29,2911.0,329.15,329.29,328.91,329.29,2911.0
2020-06-23 13:40:00,329.24,329.75,328.86,329.42,5190.0,329.24,329.75,328.86,329.42,5190.0
2020-06-23 13:45:00,329.12,329.85,329.12,329.85,1800.0,329.12,329.85,329.12,329.85,1800.0
2020-06-23 13:50:00,329.69,330.1,329.52,330.01,2305.0,329.69,330.1,329.52,330.01,2305.0
2020-06-23 13:55:00,329.9,330.27,329.9,330.25,2307.0,329.9,330.27,329.9,330.25,2307.0
2020-06-23 14:00:00,329.88,330.12,329.27,329.88,4684.0,329.88,330.12,329.27,329.88,4684.0
2020-06-23 14:05:00,329.79,329.79,329.18,329.34,3250.0,329.79,329.79,329.18,329.34,3250.0
2020-06-23 14:10:00,329.38,329.56,329.15,329.28,2700.0,329.38,329.56,329.15,329.28,2700.0
2020-06-23 14:15:00,329.4,329.5,328.98,329.25,5310.0,329.4,329.5,328.98,329.25,5310.0
2020-06-23 14:20:00,329.3,329.65,329.3,329.65,1910.0,329.3,329.65,329.3,329.65,1910.0
2020-06-23 14:25:00,329.43,329.43,329.06,329.06,1900.0,329.43,329.43,329.06,329.06,1900.0
2020-06-23 14:30:00,329.17,329.53,329.02,329.48,2400.0,329.17,329.53,329.02,329.48,2400.0
2020-06-23 14:35:00,329.57,329.79,329.39,329.73,2810.0,329.57,329.79,329.39,329.73,2810.0
2020-06-23 14:40:00,329.67,330.29,329.62,330.16,2342.0,329.67,330.29,329.62,330.16,2342.0
2020-06-23 14:45:00,330.23,330.29,329.53,329.71,2450.0,330.23,330.29,329.53,329.71,2450.0
2020-06-23 14:50:00,329.53,330.14,329.49,329.5,2100.0,329.53,330.14,329.49,329.5,2100.0
2020-06-23 14:55:00,329.65,329.71,329.59,329.68,831.0,329.65,329.71,329.59,329.68,831.0
2020-06-23 15:00:00,329.55,329.98,329.51,329.91,2772.0,329.55,329.98,329.51,329.91,2772.0
2020-06-23 15:05:00,329.89,330.01,329.66,329.97,2500.0,329.89,330.01,329.66,329.97,2500.0
2020-06-23 15:10:00,329.79,329.87,329.15,329.52,5590.0,329.79,329.87,329.15,329.52,5590.0
2020-06-23 15:15:00,329.36,329.7,329.36,329.36,3122.0,329.36,329.7,329.36,329.36,3122.0
2020-06-23 15:20:00,329.29,329.46,329.04,329.38,2200.0,329.29,329.46,329.04,329.38,2200.0
2020-06-23 15:25:00,329.12,329.25,328.56,328.62,3617.0,329.12,329.25,328.56,328.62,3617.0
2020-06-23 15:30:00,328.75,328.77,328.01,328.46,6040.0,328.75,328.77,328.01,328.46,6040.0
2020-06-23 15:35:00,328.4,328.6,328.09,328.25,5300.0,328.4,328.6,328.09,328.25,5300.0
2020-06-23 15:40:00,328.13,328.71,328.02,328.64,6484.0,328.13,328.71,328.02,328.64,6484.0
2020-06-23 15:45:00,328.7,328.87,328.25,328.4,5456.0,328.7,328.87,328.25,328.4,5456.0
2020-06-23 15:50:00,328.24,328.24,326.97,328.04,20221.0,328.24,328.24,326.97,328.04,20221.0
2020-06-23 15:55:00,328.13,328.13,327.68,327.95,18432.0,328.13,328.13,327.68,327.95,18432.0
2020-06-24 09:30:00,323.3,324.31,323.3,324.31,5429.0,323.3,324.31,323.3,324.31,5429.0
2020-06-24 09:35:00,324.25,326.0,324.24,325.44,3700.0,324.25,326.0,324.24,325.44,3700.0
2020-06-24 09:40:00,325.8,328.61,325.64,327.19,4030.0,325.8,328.61,325.64,327.19,4030.0
2020-06-24 09:45:00,327.0,327.1,325.9,325.9,300.0,327.0,327.1,325.9,325.9,300.0
2020-06-24 09:50:00,326.43,326.68,326.1,326.1,1400.0,326.43,326.68,326.1,326.1,1400.0
2020-06-24 09:55:00,326.11,326.57,323.56,325.35,6910.0,326.11,326.57,323.56,325.35,6910.0
2020-06-24 10:00:00,325.03,326.25,324.29,324.75,5178.0,325.03,326.25,324.29,324.75,5178.0
2020-06-24 10:05:00,325.17,326.62,324.9,325.46,6499.0,325.17,326.62,324.9,325.46,6499.0
2020-06-24 10:10:00,324.84,325.15,324.05,324.05,2205.0,324.84,325.15,324.05,324.05,2205.0
2020-06-24 10:15:00,324.36,324.36,322.17,322.56,3514.0,324.36,324.36,322.17,322.56,3514.0
2020-06-24 10:20:00,322.25,322.56,321.14,321.14,1800.0,322.25,322.56,321.14,321.14,1800.0
2020-06-24 10:25:00,321.81,321.81,321.19,321.57,1300.0,321.81,321.81,321.19,321.57,1300.0
2020-06-24 10:30:00,321.48,321.72,320.56,320.56,1800.0,321.48,321.72,320.56,320.56,1800.0
2020-06-24 10:35:00,320.72,321.36,320.32,320.94,6441.0,320.72,321.36,320.32,320.94,6441.0
2020-06-24 10:40:00,320.88,321.67,320.74,321.39,3537.0,320.88,321.67,320.74,321.39,3537.0
2020-06-24 10:45:00,321.14,321.64,320.96,321.17,2870.0,321.14,321.64,320.96,321.17,2870.0
2020-06-24 10:50:00,321.39,322.24,321.21,322.03,3510.0,321.39,322.24,321.21,322.03,3510.0
2020-06-24 10:55:00,322.03,322.03,321.19,321.75,1700.0,322.03,322.03,321.19,321.75,1700.0
2020-06-24 11:00:00,320.83,321.4,320.82,321.07,1600.0,320.83,321.4,320.82,321.07,1600.0
2020-06-24 11:05:00,321.0,321.17,320.56,320.87,4670.0,321.0,321.17,320.56,320.87,4670.0
2020-06-24 11:10:00,320.86,320.87,319.0,319.0,4637.0,320.86,320.87,319.0,319.0,4637.0
2020-06-24 11:15:00,318.79,318.86,317.62,318.31,3700.0,318.79,318.86,317.62,318.31,3700.0
2020-06-24 11:20:00,318.25,318.25,318.02,318.11,617.0,318.25,318.25,318.02,318.11,617.0
2020-06-24 11:25:00,318.07,318.33,317.93,318.18,1345.0,318.07,318.33,317.93,318.18,1345.0
2020-06-24 11:30:00,318.12,318.39,317.34,317.34,10147.0,318.12,318.39,317.34,317.34,10147.0
2020-06-24 11:35:00,317.71,317.92,316.92,316.93,3426.0,317.71,317.92,316.92,316.93,3426.0
2020-06-24 11:40:00,317.09,317.14,315.76,315.76,1780.0,317.09,317.14,315.76,315.76,1780.0
2020-06-24 11:45:00,316.57,316.57,315.83,315.98,700.0,316.57,316.57,315.83,315.98,700.0
2020-06-24 11:50:00,315.52,316.93,315.52,316.14,5155.0,315.52,316.93,315.52,316.14,5155.0
2020-06-24 11:55:00,316.78,316.78,316.78,316.78,100.0,316.78,316.78,316.78,316.78,100.0
2020-06-24 12:00:00,316.76,317.62,316.58,317.62,1500.0,316.76,317.62,316.58,317.62,1500.0
2020-06-24 12:05:00,316.91,317.07,316.63,316.63,2442.0,316.91,317.07,316.63,316.63,2442.0
2020-06-24 12:10:00,316.4,316.79,316.31,316.37,1200.0,316.4,316.79,316.31,316.37,1200.0
2020-06-24 12:15:00,316.47,316.94,316.46,316.74,900.0,316.47,316.94,316.46,316.74,900.0
2020-06-24 12:20:00,316.82,317.62,316.82,317.62,1630.0,316.82,317.62,316.82,317.62,1630.0
2020-06-24 12:25:00,317.12,317.45,316.94,317.34,1700.0,317.12,317.45,316.94,317.34,1700.0
2020-06-24 12:30:00,317.07,317.67,317.06,317.34,4142.0,317.07,317.67,317.06,317.34,4142.0
2020-06-24 12:35:00,317.3,317.6,317.3,317.39,704.0,317.3,317.6,317.3,317.39,704.0
2020-06-24 12:40:00,317.14,318.07,316.98,318.07,1200.0,317.14,318.07,316.98,318.07,1200.0
2020-06-24 12:45:00,318.16,318.3,318.08,318.09,500.0,318.16,318.3,318.08,318.09,500.0
2020-06-24 12:50:00,318.07,318.4,318.07,318.39,800.0,318.07,318.4,318.07,318.39,800.0
2020-06-24 12:55:00,318.28,318.9,318.16,318.9,800.0,318.28,318.9,318.16,318.9,800.0
2020-06-24 13:00:00,319.18,319.85,319.02,319.83,935.0,319.18,319.85,319.02,319.83,935.0
2020-06-24 13:05:00,319.45,319.7,319.2,319.27,5240.0,319.45,319.7,319.2,319.27,5240.0
2020-06-24 13:10:00,319.31,319.31,319.05,319.06,500.0,319.31,319.31,319.05,319.06,500.0
2020-06-24 13:15:00,319.02,320.15,319.02,319.99,1800.0,319.02,320.15,319.02,319.99,1800.0
2020-06-24 13:20:00,319.99,320.31,319.87,319.96,3950.0,319.99,320.31,319.87,319.96,3950.0
2020-06-24 13:25:00,320.13,320.29,319.56,319.74,2800.0,320.13,320.29,319.56,319.74,2800.0
2020-06-24 13:30:00,319.56,319.69,319.02,319.02,3869.0,319.56,319.69,319.02,319.02,3869.0
2020-06-24 13:35:00,319.22,319.41,318.95,319.17,2417.0,319.22,319.41,318.95,319.17,2417.0
2020-06-24 13:40:00,319.48,319.65,319.39,319.39,1553.0,319.48,319.65,319.39,319.39,1553.0
2020-06-24 13:45:00,319.47,319.47,319.01,319.21,806.0,319.47,319.47,319.01,319.21,806.0
2020-06-24 13:50:00,319.19,319.38,318.87,318.87,400.0,319.19,319.38,318.87,318.87,400.0
2020-06-24 13:55:00,318.68,318.94,318.48,318.53,1200.0,318.68,318.94,318.48,318.53,1200.0
2020-06-24 14:00:00,318.92,319.18,317.31,317.77,6318.0,318.92,319.18,317.31,317.77,6318.0
2020-06-24 14:05:00,317.77,318.67,317.77,318.67,1013.0,317.77,318.67,317.77,318.67,1013.0
2020-06-24 14:10:00,318.54,318.62,317.72,317.72,3500.0,318.54,318.62,317.72,317.72,3500.0
2020-06-24 14:15:00,317.86,318.54,317.86,318.07,3925.0,317.86,318.54,317.86,318.07,3925.0
2020-06-24 14:20:00,317.83,318.33,317.83,318.03,921.0,317.83,318.33,317.83,318.03,921.0
2020-06-24 14:25:00,318.03,318.03,317.35,317.83,4303.0,318.03,318.03,317.35,317.83,4303.0
2020-06-24 14:30:00,317.96,319.11,317.85,319.11,1725.0,317.96,319.11,317.85,319.11,1725.0
2020-06-24 14:35:00,319.07,319.07,318.63,318.67,3086.0,319.07,319.07,318.63,318.67,3086.0
2020-06-24 14:40:00,318.67,318.77,318.23,318.4,2115.0,318.67,318.77,318.23,318.4,2115.0
2020-06-24 14:45:00,318.38,319.32,318.12,318.93,11274.0,318.38,319.32,318.12,318.93,11274.0
2020-06-24 14:50:00,319.01,319.25,318.23,318.61,8783.0,319.01,319.25,318.23,318.61,8783.0
2020-06-24 14:55:00,318.4,318.82,318.38,318.46,3140.0,318.4,318.82,318.38,318.46,3140.0
2020-06-24 15:00:00,318.91,319.59,318.87,319.59,4491.0,318.91,319.59,318.87,319.59,4491.0
2020-06-24 15:05:00,319.75,319.76,319.04,319.15,2930.0,319.75,319.76,319.04,319.15,2930.0
2020-06-24 15:10:00,319.15,320.11,318.6,320.05,2625.0,319.15,320.11,318.6,320.05,2625.0
2020-06-24 15:15:00,319.8,320.97,319.8,320.97,1721.0,319.8,320.97,319.8,320.97,1721.0
2020-06-24 15:20:00,321.08,321.08,320.5,320.84,2050.0,321.08,321.08,320.5,320.84,2050.0
2020-06-24 15:25:00,320.77,320.83,320.44,320.53,4164.0,320.77,320.83,320.44,320.53,4164.0
2020-06-24 15:30:00,320.53,320.78,320.27,320.5,2436.0,320.53,320.78,320.27,320.5,2436.0
2020-06-24 15:35:00,320.45,320.61,319.99,320.32,8291.0,320.45,320.61,319.99,320.32,8291.0
2020-06-24 15:40:00,320.31,320.93,320.31,320.93,8139.0,320.31,320.93,320.31,320.93,8139.0
2020-06-24 15:45:00,321.49,321.79,320.81,320.91,4980.0,321.49,321.79,320.81,320.91,4980.0
2020-06-24 15:50:00,320.76,320.92,319.12,319.29,17228.0,320.76,320.92,319.12,319.29,17228.0
2020-06-24 15:55:00,319.13,320.06,319.13,319.47,22959.0,319.13,320.06,319.13,319.47,22959.0
2020-06-25 09:30:00,319.71,320.3,318.11,320.3,7581.0,319.71,320.3,318.11,320.3,7581.0
2020-06-25 09:35:00,319.75,320.69,319.0,319.0,2084.0,319.75,320.69,319.0,319.0,2084.0
2020-06-25 09:40:00,318.7,318.7,316.66,316.83,1500.0,318.7,318.7,316.66,316.83,1500.0
2020-06-25 09:45:00,315.89,315.89,315.0,315.0,1403.0,315.89,315.89,315.0,315.0,1403.0
2020-06-25 09:50:00,314.57,318.14,314.57,318.14,4163.0,314.57,318.14,314.57,318.14,4163.0
2020-06-25 09:55:00,318.0,319.48,318.0,319.48,5220.0,318.0,319.48,318.0,319.48,5220.0
2020-06-25 10:00:00,320.28,322.05,320.28,321.27,7819.0,320.28,322.05,320.28,321.27,7819.0
2020-06-25 10:05:00,320.57,320.83,319.54,320.82,1005.0,320.57,320.83,319.54,320.82,1005.0
2020-06-25 10:10:00,319.35,322.11,319.35,322.11,5348.0,319.35,322.11,319.35,322.11,5348.0
2020-06-25 10:15:00,322.18,322.37,321.0,321.21,9210.0,322.18,322.37,321.0,321.21,9210.0
2020-06-25 10:20:00,321.24,321.91,321.02,321.4,1775.0,321.24,321.91,321.02,321.4,1775.0
2020-06-25 10:25:00,321.57,321.63,321.56,321.56,400.0,321.57,321.63,321.56,321.56,400.0
2020-06-25 10:30:00,321.21,321.87,320.32,320.73,7537.0,321.21,321.87,320.32,320.73,7537.0
2020-06-25 10:35:00,320.75,321.3,320.69,321.28,1775.0,320.75,321.3,320.69,321.28,1775.0
2020-06-25 10:40:00,321.3,321.5,321.05,321.43,2200.0,321.3,321.5,321.05,321.43,2200.0
2020-06-25 10:45:00,321.38,321.77,321.02,321.02,1400.0,321.38,321.77,321.02,321.02,1400.0
2020-06-25 10:50:00,320.85,321.04,320.43,320.73,2050.0,320.85,321.04,320.43,320.73,2050.0
2020-06-25 10:55:00,321.01,321.43,320.32,321.43,2776.0,321.01,321.43,320.32,321.43,2776.0
2020-06-25 11:00:00,320.96,320.97,320.1,320.1,1503.0,320.96,320.97,320.1,320.1,1503.0
2020-06-25 11:05:00,320.26,320.53,320.03,320.03,600.0,320.26,320.53,320.03,320.03,600.0
2020-06-25 11:10:00,319.96,319.96,319.38,319.82,1802.0,319.96,319.96,319.38,319.82,1802.0
2020-06-25 11:15:00,319.54,320.96,319.54,320.9,1400.0,319.54,320.96,319.54,320.9,1400.0
2020-06-25 11:20:00,320.65,320.78,320.61,320.78,700.0,320.65,320.78,320.61,320.78,700.0
2020-06-25 11:25:00,320.58,320.9,320.58,320.68,700.0,320.58,320.9,320.58,320.68,700.0
2020-06-25 11:30:00,320.79,321.02,319.92,319.92,1900.0,320.79,321.02,319.92,319.92,1900.0
2020-06-25 11:35:00,320.29,320.29,319.88,319.88,500.0,320.29,320.29,319.88,319.88,500.0
2020-06-25 11:40:00,319.24,319.59,319.0,319.59,1474.0,319.24,319.59,319.0,319.59,1474.0
2020-06-25 11:45:00,319.42,319.83,319.42,319.83,521.0,319.42,319.83,319.42,319.83,521.0
2020-06-25 11:50:00,319.87,320.35,319.87,320.35,1150.0,319.87,320.35,319.87,320.35,1150.0
2020-06-25 11:55:00,320.17,320.73,320.08,320.73,1000.0,320.17,320.73,320.08,320.73,1000.0
2020-06-25 12:00:00,320.86,321.91,320.86,321.49,1684.0,320.86,321.91,320.86,321.49,1684.0
2020-06-25 12:05:00,321.34,321.56,321.34,321.56,300.0,321.34,321.56,321.34,321.56,300.0
2020-06-25 12:10:00,321.76,321.76,321.62,321.68,805.0,321.76,321.76,321.62,321.68,805.0
2020-06-25 12:15:00,321.88,322.14,321.88,321.98,815.0,321.88,322.14,321.88,321.98,815.0
2020-06-25 12:20:00,321.98,322.32,321.66,321.67,1580.0,321.98,322.32,321.66,321.67,1580.0
2020-06-25 12:25:00,321.57,321.57,321.04,321.04,700.0,321.57,321.57,321.04,321.04,700.0
2020-06-25 12:30:00,321.31,321.34,320.86,321.05,1300.0,321.31,321.34,320.86,321.05,1300.0
2020-06-25 12:35:00,321.05,321.42,320.72,321.42,1578.0,321.05,321.42,320.72,321.42,1578.0
2020-06-25 12:40:00,321.02,321.51,321.02,321.3,700.0,321.02,321.51,321.02,321.3,700.0
2020-06-25 12:45:00,321.48,321.5,321.19,321.34,858.0,321.48,321.5,321.19,321.34,858.0
2020-06-25 12:50:00,321.36,321.91,321.3,321.7,1401.0,321.36,321.91,321.3,321.7,1401.0
2020-06-25 12:55:00,321.94,322.37,321.94,322.26,700.0,321.94,322.37,321.94,322.26,700.0
2020-06-25 13:00:00,322.14,322.93,322.06,322.93,2500.0,322.14,322.93,322.06,322.93,2500.0
2020-06-25 13:05:00,323.06,323.96,323.02,323.94,3391.0,323.06,323.96,323.02,323.94,3391.0
2020-06-25 13:10:00,323.94,323.96,323.42,323.93,3350.0,323.94,323.96,323.42,323.93,3350.0
2020-06-25 13:15:00,323.77,324.34,323.73,324.18,1240.0,323.77,324.34,323.73,324.18,1240.0
2020-06-25 13:20:00,324.16,324.64,324.1,324.3,2756.0,324.16,324.64,324.1,324.3,2756.0
2020-06-25 13:25:00,324.24,324.66,324.07,324.34,1800.0,324.24,324.66,324.07,324.34,1800.0
2020-06-25 13:30:00,324.35,324.48,324.0,324.48,1700.0,324.35,324.48,324.0,324.48,1700.0
2020-06-25 13:35:00,324.32,325.07,324.32,324.95,1971.0,324.32,325.07,324.32,324.95,1971.0
2020-06-25 13:40:00,325.14,325.43,324.89,324.99,2608.0,325.14,325.43,324.89,324.99,2608.0
2020-06-25 13:45:00,325.13,325.31,325.0,325.25,2919.0,325.13,325.31,325.0,325.25,2919.0
2020-06-25 13:50:00,325.29,325.43,325.01,325.17,3100.0,325.29,325.43,325.01,325.17,3100.0
2020-06-25 13:55:00,325.24,325.87,325.0,325.53,4401.0,325.24,325.87,325.0,325.53,4401.0
2020-06-25 14:00:00,325.92,326.26,325.83,326.22,3994.0,325.92,326.26,325.83,326.22,3994.0
2020-06-25 14:05:00,326.23,326.29,325.87,326.18,3204.0,326.23,326.29,325.87,326.18,3204.0
2020-06-25 14:10:00,326.27,326.82,326.27,326.77,3600.0,326.27,326.82,326.27,326.77,3600.0
2020-06-25 14:15:00,326.76,326.83,326.47,326.47,2321.0,326.76,326.83,326.47,326.47,2321.0
2020-06-25 14:20:00,326.52,326.55,325.35,325.35,3827.0,326.52,326.55,325.35,325.35,3827.0
2020-06-25 14:25:00,325.18,325.45,324.32,324.39,2224.0,325.18,325.45,324.32,324.39,2224.0
2020-06-25 14:30:00,324.44,324.45,323.86,324.14,2747.0,324.44,324.45,323.86,324.14,2747.0
2020-06-25 14:35:00,324.12,324.4,324.01,324.23,1774.0,324.12,324.4,324.01,324.23,1774.0
2020-06-25 14:40:00,324.42,324.6,323.98,324.04,1700.0,324.42,324.6,323.98,324.04,1700.0
2020-06-25 14:45:00,324.16,324.18,323.67,324.18,1700.0,324.16,324.18,323.67,324.18,1700.0
2020-06-25 14:50:00,324.03,324.1,323.73,323.93,2600.0,324.03,324.1,323.73,323.93,2600.0
2020-06-25 14:55:00,323.77,324.01,323.45,323.45,1895.0,323.77,324.01,323.45,323.45,1895.0
2020-06-25 15:00:00,323.35,323.94,323.19,323.94,1500.0,323.35,323.94,323.19,323.94,1500.0
2020-06-25 15:05:00,324.13,325.59,324.13,325.31,2957.0,324.13,325.59,324.13,325.31,2957.0
2020-06-25 15:10:00,325.11,325.19,324.75,325.03,1990.0,325.11,325.19,324.75,325.03,1990.0
2020-06-25 15:15:00,325.41,325.52,325.16,325.52,3628.0,325.41,325.52,325.16,325.52,3628.0
2020-06-25 15:20:00,325.76,327.14,325.76,327.12,4611.0,325.76,327.14,325.76,327.12,4611.0
2020-06-25 15:25:00,327.13,327.73,326.99,326.99,6128.0,327.13,327.73,326.99,326.99,6128.0
2020-06-25 15:30:00,327.1,327.35,326.47,326.86,4200.0,327.1,327.35,326.47,326.86,4200.0
2020-06-25 15:35:00,326.94,326.95,326.38,326.61,3350.0,326.94,326.95,326.38,326.61,3350.0
2020-06-25 15:40:00,326.74,326.99,326.39,326.84,3583.0,326.74,326.99,326.39,326.84,3583.0
2020-06-25 15:45:00,326.88,326.88,326.29,326.35,3557.0,326.88,326.88,326.29,326.35,3557.0
2020-06-25 15:50:00,326.65,327.56,326.52,327.52,11162.0,326.65,327.56,326.52,327.52,11162.0
2020-06-25 15:55:00,327.77,327.79,326.95,327.22,18345.0,327.77,327.79,326.95,327.22,18345.0
2020-06-26 09:30:00,328.45,328.91,328.25,328.91,5970.0,328.45,328.91,328.25,328.91,5970.0
2020-06-26 09:35:00,329.03,330.17,329.02,329.81,3181.0,329.03,330.17,329.02,329.81,3181.0
2020-06-26 09:40:00,329.34,330.09,329.33,330.09,1196.0,329.34,330.09,329.33,330.09,1196.0
2020-06-26 09:45:00,329.18,329.96,329.18,329.78,2671.0,329.18,329.96,329.18,329.78,2671.0
2020-06-26 09:50:00,329.19,331.01,329.19,330.77,3735.0,329.19,331.01,329.19,330.77,3735.0
2020-06-26 09:55:00,330.98,330.98,328.74,330.25,3200.0,330.98,330.98,328.74,330.25,3200.0
2020-06-26 10:00:00,330.39,330.5,329.42,329.43,973.0,330.39,330.5,329.42,329.43,973.0
2020-06-26 10:05:00,328.68,328.88,328.45,328.46,800.0,328.68,328.88,328.45,328.46,800.0
2020-06-26 10:10:00,328.41,328.45,327.13,327.13,1500.0,328.41,328.45,327.13,327.13,1500.0
2020-06-26 10:15:00,326.92,327.17,326.02,326.14,1000.0,326.92,327.17,326.02,326.14,1000.0
2020-06-26 10:20:00,325.16,325.38,324.16,324.94,1436.0,325.16,325.38,324.16,324.94,1436.0
2020-06-26 10:25:00,325.15,325.54,324.47,325.14,1522.0,325.15,325.54,324.47,325.14,1522.0
2020-06-26 10:30:00,325.0,325.0,324.93,324.94,208.0,325.0,325.0,324.93,324.94,208.0
2020-06-26 10:35:00,324.47,325.09,324.23,324.23,700.0,324.47,325.09,324.23,324.23,700.0
2020-06-26 10:40:00,323.96,323.97,323.48,323.48,800.0,323.96,323.97,323.48,323.48,800.0
2020-06-26 10:45:00,323.56,324.1,323.23,323.23,600.0,323.56,324.1,323.23,323.23,600.0
2020-06-26 10:50:00,323.0,324.2,323.0,324.0,1285.0,323.0,324.2,323.0,324.0,1285.0
2020-06-26 10:55:00,323.78,323.78,323.78,323.78,100.0,323.78,323.78,323.78,323.78,100.0
2020-06-26 11:00:00,323.63,323.93,323.44,323.93,600.0,323.63,323.93,323.44,323.93,600.0
2020-06-26 11:05:00,324.65,325.02,324.56,325.02,1000.0,324.65,325.02,324.56,325.02,1000.0
2020-06-26 11:10:00,324.87,325.73,324.87,325.46,2652.0,324.87,325.73,324.87,325.46,2652.0
2020-06-26 11:15:00,325.49,325.86,325.27,325.64,3209.0,325.49,325.86,325.27,325.64,3209.0
2020-06-26 11:20:00,325.92,326.21,325.29,326.01,2654.0,325.92,326.21,325.29,326.01,2654.0
2020-06-26 11:25:00,326.13,326.13,325.37,325.85,2100.0,326.13,326.13,325.37,325.85,2100.0
2020-06-26 11:30:00,325.79,325.88,324.63,324.65,800.0,325.79,325.88,324.63,324.65,800.0
2020-06-26 11:35:00,324.88,325.6,324.73,325.5,1200.0,324.88,325.6,324.73,325.5,1200.0
2020-06-26 11:40:00,325.45,325.45,325.05,325.42,1200.0,325.45,325.45,325.05,325.42,1200.0
2020-06-26 11:45:00,325.46,325.72,325.04,325.72,3000.0,325.46,325.72,325.04,325.72,3000.0
2020-06-26 11:50:00,325.81,325.95,325.38,325.39,1200.0,325.81,325.95,325.38,325.39,1200.0
2020-06-26 11:55:00,325.67,326.48,325.67,326.48,2500.0,325.67,326.48,325.67,326.48,2500.0
2020-06-26 12:00:00,326.55,326.77,326.34,326.73,4500.0,326.55,326.77,326.34,326.73,4500.0
2020-06-26 12:05:00,326.71,326.92,326.13,326.18,800.0,326.71,326.92,326.13,326.18,800.0
2020-06-26 12:10:00,326.0,326.0,325.37,325.4,797.0,326.0,326.0,325.37,325.4,797.0
2020-06-26 12:15:00,325.46,325.46,324.51,324.59,4900.0,325.46,325.46,324.51,324.59,4900.0
2020-06-26 12:20:00,324.4,324.92,324.29,324.92,2861.0,324.4,324.92,324.29,324.92,2861.0
2020-06-26 12:25:00,324.87,324.93,324.86,324.93,400.0,324.87,324.93,324.86,324.93,400.0
2020-06-26 12:30:00,324.18,324.18,323.41,323.5,3012.0,324.18,324.18,323.41,323.5,3012.0
2020-06-26 12:35:00,323.21,324.06,323.07,324.06,2700.0,323.21,324.06,323.07,324.06,2700.0
2020-06-26 12:40:00,323.68,323.82,323.33,323.79,900.0,323.68,323.82,323.33,323.79,900.0
2020-06-26 12:45:00,323.8,324.11,323.55,324.11,1350.0,323.8,324.11,323.55,324.11,1350.0
2020-06-26 12:50:00,323.61,324.5,323.55,324.29,1432.0,323.61,324.5,323.55,324.29,1432.0
2020-06-26 12:55:00,324.47,324.82,324.15,324.82,1365.0,324.47,324.82,324.15,324.82,1365.0
2020-06-26 13:00:00,324.56,325.11,324.42,325.11,600.0,324.56,325.11,324.42,325.11,600.0
2020-06-26 13:05:00,325.07,325.54,325.07,325.36,1315.0,325.07,325.54,325.07,325.36,1315.0
2020-06-26 13:10:00,325.44,325.45,325.11,325.11,830.0,325.44,325.45,325.11,325.11,830.0
2020-06-26 13:15:00,325.49,326.04,325.48,325.56,2150.0,325.49,326.04,325.48,325.56,2150.0
2020-06-26 13:20:00,325.42,325.75,325.42,325.66,1646.0,325.42,325.75,325.42,325.66,1646.0
2020-06-26 13:25:00,325.36,325.89,325.36,325.77,1000.0,325.36,325.89,325.36,325.77,1000.0
2020-06-26 13:30:00,326.15,326.31,325.62,326.25,1128.0,326.15,326.31,325.62,326.25,1128.0
2020-06-26 13:35:00,325.97,326.38,325.97,326.38,400.0,325.97,326.38,325.97,326.38,400.0
2020-06-26 13:40:00,326.84,326.85,326.24,326.71,1500.0,326.84,326.85,326.24,326.71,1500.0
2020-06-26 13:45:00,326.62,326.62,325.52,326.17,2185.0,326.62,326.62,325.52,326.17,2185.0
2020-06-26 13:50:00,326.18,326.18,325.77,325.93,900.0,326.18,326.18,325.77,325.93,900.0
2020-06-26 13:55:00,325.75,325.75,325.34,325.39,1200.0,325.75,325.75,325.34,325.39,1200.0
2020-06-26 14:00:00,325.49,325.9,325.15,325.9,950.0,325.49,325.9,325.15,325.9,950.0
2020-06-26 14:05:00,325.91,325.91,325.38,325.38,1300.0,325.91,325.91,325.38,325.38,1300.0
2020-06-26 14:10:00,325.62,325.9,325.39,325.52,1310.0,325.62,325.9,325.39,325.52,1310.0
2020-06-26 14:15:00,325.6,325.67,325.28,325.36,1000.0,325.6,325.67,325.28,325.36,1000.0
2020-06-26 14:20:00,325.05,325.5,325.05,325.42,900.0,325.05,325.5,325.05,325.42,900.0
2020-06-26 14:25:00,325.25,325.3,324.77,324.77,1196.0,325.25,325.3,324.77,324.77,1196.0
2020-06-26 14:30:00,324.92,324.97,324.32,324.97,1502.0,324.92,324.97,324.32,324.97,1502.0
2020-06-26 14:35:00,324.9,324.95,323.93,324.26,1321.0,324.9,324.95,323.93,324.26,1321.0
2020-06-26 14:40:00,324.44,325.2,324.09,325.2,10055.0,324.44,325.2,324.09,325.2,10055.0
2020-06-26 14:45:00,325.0,325.53,325.0,325.53,11673.0,325.0,325.53,325.0,325.53,11673.0
2020-06-26 14:50:00,325.81,325.89,325.64,325.72,1500.0,325.81,325.89,325.64,325.72,1500.0
2020-06-26 14:55:00,325.56,325.78,324.98,325.48,2780.0,325.56,325.78,324.98,325.48,2780.0
2020-06-26 15:00:00,325.78,326.48,325.77,326.48,1955.0,325.78,326.48,325.77,326.48,1955.0
2020-06-26 15:05:00,326.07,326.08,325.71,325.71,600.0,326.07,326.08,325.71,325.71,600.0
2020-06-26 15:10:00,325.92,326.49,325.44,326.49,2661.0,325.92,326.49,325.44,326.49,2661.0
2020-06-26 15:15:00,326.6,326.6,326.03,326.34,2353.0,326.6,326.6,326.03,326.34,2353.0
2020-06-26 15:20:00,326.39,326.63,326.31,326.46,1400.0,326.39,326.63,326.31,326.46,1400.0
2020-06-26 15:25:00,326.11,326.72,326.09,326.5,2999.0,326.11,326.72,326.09,326.5,2999.0
2020-06-26 15:30:00,326.37,326.5,325.74,325.93,1600.0,326.37,326.5,325.74,325.93,1600.0
2020-06-26 15:35:00,325.92,325.92,325.46,325.79,1400.0,325.92,325.92,325.46,325.79,1400.0
2020-06-26 15:40:00,325.79,327.26,325.61,327.16,4902.0,325.79,327.26,325.61,327.16,4902.0
2020-06-26 15:45:00,327.5,328.21,327.16,327.17,2900.0,327.5,328.21,327.16,327.17,2900.0
2020-06-26 15:50:00,326.55,327.2,323.45,324.76,48630.0,326.55,327.2,323.45,324.76,48630.0
2020-06-26 15:55:00,324.66,325.29,324.13,325.01,15327.0,324.66,325.29,324.13,325.01,15327.0
2020-06-29 09:30:00,328.19,328.35,326.21,327.29,4549.0,328.19,328.35,326.21,327.29,4549.0
2020-06-29 09:35:00,325.41,326.15,324.53,324.99,610.0,325.41,326.15,324.53,324.99,610.0
2020-06-29 09:40:00,323.83,323.87,322.56,322.56,1600.0,323.83,323.87,322.56,322.56,1600.0
2020-06-29 09:45:00,322.88,323.45,322.34,322.89,3100.0,322.88,323.45,322.34,322.89,3100.0
2020-06-29 09:50:00,323.25,323.71,322.32,323.05,7406.0,323.25,323.71,322.32,323.05,7406.0
2020-06-29 09:55:00,323.15,323.15,322.74,322.74,898.0,323.15,323.15,322.74,322.74,898.0
2020-06-29 10:00:00,323.55,324.74,323.55,324.74,1400.0,323.55,324.74,323.55,324.74,1400.0
2020-06-29 10:05:00,324.23,324.23,322.85,323.21,1400.0,324.23,324.23,322.85,323.21,1400.0
2020-06-29 10:10:00,322.7,323.46,322.0,322.78,2525.0,322.7,323.46,322.0,322.78,2525.0
2020-06-29 10:15:00,323.21,324.14,322.42,324.13,3240.0,323.21,324.14,322.42,324.13,3240.0
2020-06-29 10:20:00,324.58,324.97,324.17,324.17,2700.0,324.58,324.97,324.17,324.17,2700.0
2020-06-29 10:25:00,324.56,324.56,324.56,324.56,100.0,324.56,324.56,324.56,324.56,100.0
2020-06-29 10:30:00,325.27,325.63,324.91,325.04,604.0,325.27,325.63,324.91,325.04,604.0
2020-06-29 10:35:00,325.12,325.63,325.04,325.63,2100.0,325.12,325.63,325.04,325.63,2100.0
2020-06-29 10:40:00,325.53,325.56,324.39,325.08,2400.0,325.53,325.56,324.39,325.08,2400.0
2020-06-29 10:45:00,325.1,326.06,325.1,325.72,1900.0,325.1,326.06,325.1,325.72,1900.0
2020-06-29 10:50:00,326.99,327.0,324.89,325.7,2660.0,326.99,327.0,324.89,325.7,2660.0
2020-06-29 10:55:00,325.56,326.51,325.3,326.0,6888.0,325.56,326.51,325.3,326.0,6888.0
2020-06-29 11:00:00,326.12,326.12,325.51,325.53,1376.0,326.12,326.12,325.51,325.53,1376.0
2020-06-29 11:05:00,325.13,325.32,324.62,324.62,6309.0,325.13,325.32,324.62,324.62,6309.0
2020-06-29 11:10:00,324.75,325.3,324.64,325.07,8109.0,324.75,325.3,324.64,325.07,8109.0
2020-06-29 11:15:00,325.11,325.37,324.84,325.19,3804.0,325.11,325.37,324.84,325.19,3804.0
2020-06-29 11:20:00,325.27,326.15,325.0,326.15,1900.0,325.27,326.15,325.0,326.15,1900.0
2020-06-29 11:25:00,325.6,325.72,325.37,325.49,1900.0,325.6,325.72,325.37,325.49,1900.0
2020-06-29 11:30:00,325.0,325.53,324.86,325.09,3049.0,325.0,325.53,324.86,325.09,3049.0
2020-06-29 11:35:00,325.09,325.09,325.09,325.09,0.0,325.09,325.09,325.09,325.09,0.0
2020-06-29 11:40:00,324.9,325.19,324.9,325.19,500.0,324.9,325.19,324.9,325.19,500.0
2020-06-29 11:45:00,325.44,325.66,325.1,325.53,1600.0,325.44,325.66,325.1,325.53,1600.0
2020-06-29 11:50:00,325.22,325.36,324.77,325.36,1600.0,325.22,325.36,324.77,325.36,1600.0
2020-06-29 11:55:00,325.54,326.02,325.2,325.92,4591.0,325.54,326.02,325.2,325.92,4591.0
2020-06-29 12:00:00,325.97,326.55,325.97,325.98,1401.0,325.97,326.55,325.97,325.98,1401.0
2020-06-29 12:05:00,325.96,325.98,325.58,325.85,2500.0,325.96,325.98,325.58,325.85,2500.0
2020-06-29 12:10:00,325.76,326.13,325.76,326.13,400.0,325.76,326.13,325.76,326.13,400.0
2020-06-29 12:15:00,325.69,326.01,325.32,326.01,2600.0,325.69,326.01,325.32,326.01,2600.0
2020-06-29 12:20:00,326.22,326.22,324.65,324.65,1001.0,326.22,326.22,324.65,324.65,1001.0
2020-06-29 12:25:00,325.15,325.68,324.81,325.64,1800.0,325.15,325.68,324.81,325.64,1800.0
2020-06-29 12:30:00,325.71,325.96,325.61,325.96,1227.0,325.71,325.96,325.61,325.96,1227.0
2020-06-29 12:35:00,326.0,326.0,325.9,325.9,500.0,326.0,326.0,325.9,325.9,500.0
2020-06-29 12:40:00,325.99,325.99,325.66,325.66,1283.0,325.99,325.99,325.66,325.66,1283.0
2020-06-29 12:45:00,325.45,325.45,325.19,325.42,754.0,325.45,325.45,325.19,325.42,754.0
2020-06-29 12:50:00,325.46,325.46,324.98,324.98,600.0,325.46,325.46,324.98,324.98,600.0
2020-06-29 12:55:00,324.92,324.99,324.79,324.99,1800.0,324.92,324.99,324.79,324.99,1800.0
2020-06-29 13:00:00,325.07,325.39,324.68,324.9,2400.0,325.07,325.39,324.68,324.9,2400.0
2020-06-29 13:05:00,324.94,325.74,324.94,325.74,1600.0,324.94,325.74,324.94,325.74,1600.0
2020-06-29 13:10:00,325.56,325.99,325.56,325.79,1600.0,325.56,325.99,325.56,325.79,1600.0
2020-06-29 13:15:00,325.81,326.1,325.72,325.72,2500.0,325.81,326.1,325.72,325.72,2500.0
2020-06-29 13:20:00,325.74,326.17,325.74,326.15,1700.0,325.74,326.17,325.74,326.15,1700.0
2020-06-29 13:25:00,326.07,326.26,325.91,325.91,1700.0,326.07,326.26,325.91,325.91,1700.0
2020-06-29 13:30:00,325.9,326.15,325.61,326.01,2801.0,325.9,326.15,325.61,326.01,2801.0
2020-06-29 13:35:00,325.91,326.25,325.78,326.17,1900.0,325.91,326.25,325.78,326.17,1900.0
2020-06-29 13:40:00,325.98,326.33,325.78,326.16,2100.0,325.98,326.33,325.78,326.16,2100.0
2020-06-29 13:45:00,326.19,326.81,326.19,326.75,1232.0,326.19,326.81,326.19,326.75,1232.0
2020-06-29 13:50:00,326.9,327.53,326.9,327.53,1300.0,326.9,327.53,326.9,327.53,1300.0
2020-06-29 13:55:00,327.69,327.81,327.45,327.71,2465.0,327.69,327.81,327.45,327.71,2465.0
2020-06-29 14:00:00,327.99,327.99,327.2,327.21,1223.0,327.99,327.99,327.2,327.21,1223.0
2020-06-29 14:05:00,327.25,327.26,326.38,326.53,2268.0,327.25,327.26,326.38,326.53,2268.0
2020-06-29 14:10:00,326.6,326.93,326.6,326.63,1450.0,326.6,326.93,326.6,326.63,1450.0
2020-06-29 14:15:00,326.38,326.89,326.38,326.89,1385.0,326.38,326.89,326.38,326.89,1385.0
2020-06-29 14:20:00,326.92,327.3,326.92,327.12,2421.0,326.92,327.3,326.92,327.12,2421.0
2020-06-29 14:25:00,327.12,327.12,326.91,326.99,400.0,327.12,327.12,326.91,326.99,400.0
2020-06-29 14:30:00,327.01,327.29,327.01,327.04,1700.0,327.01,327.29,327.01,327.04,1700.0
2020-06-29 14:35:00,327.02,327.45,326.95,327.36,1651.0,327.02,327.45,326.95,327.36,1651.0
2020-06-29 14:40:00,327.38,327.78,327.3,327.3,2311.0,327.38,327.78,327.3,327.3,2311.0
2020-06-29 14:45:00,327.3,327.3,326.53,326.54,1000.0,327.3,327.3,326.53,326.54,1000.0
2020-06-29 14:50:00,326.46,326.94,326.45,326.82,2450.0,326.46,326.94,326.45,326.82,2450.0
2020-06-29 14:55:00,326.72,326.72,326.52,326.58,700.0,326.72,326.72,326.52,326.58,700.0
2020-06-29 15:00:00,326.57,327.29,326.57,326.96,10443.0,326.57,327.29,326.57,326.96,10443.0
2020-06-29 15:05:00,326.94,327.19,326.85,326.96,2102.0,326.94,327.19,326.85,326.96,2102.0
2020-06-29 15:10:00,326.94,327.05,326.86,326.87,2300.0,326.94,327.05,326.86,326.87,2300.0
2020-06-29 15:15:00,326.71,327.0,326.36,326.55,3400.0,326.71,327.0,326.36,326.55,3400.0
2020-06-29 15:20:00,326.37,326.56,326.36,326.56,725.0,326.37,326.56,326.36,326.56,725.0
2020-06-29 15:25:00,326.46,327.0,326.46,326.89,1905.0,326.46,327.0,326.46,326.89,1905.0
2020-06-29 15:30:00,327.0,327.38,326.76,327.2,4000.0,327.0,327.38,326.76,327.2,4000.0
2020-06-29 15:35:00,327.28,327.52,327.26,327.26,2307.0,327.28,327.52,327.26,327.26,2307.0
2020-06-29 15:40:00,327.37,327.37,326.39,326.88,3300.0,327.37,327.37,326.39,326.88,3300.0
2020-06-29 15:45:00,326.88,327.06,326.56,326.74,3792.0,326.88,327.06,326.56,326.74,3792.0
2020-06-29 15:50:00,326.71,326.93,326.23,326.88,4300.0,326.71,326.93,326.23,326.88,4300.0
2020-06-29 15:55:00,327.15,327.85,326.78,327.85,9788.0,327.15,327.85,326.78,327.85,9788.0
2020-06-30 09:30:00,327.61,330.0,327.61,330.0,8990.0,327.61,330.0,327.61,330.0,8990.0
2020-06-30 09:35:00,330.0,330.0,327.39,328.08,2400.0,330.0,330.0,327.39,328.08,2400.0
2020-06-30 09:40:00,328.31,328.83,326.7,327.85,6802.0,328.31,328.83,326.7,327.85,6802.0
2020-06-30 09:45:00,327.41,327.43,325.0,325.03,8995.0,327.41,327.43,325.0,325.03,8995.0
2020-06-30 09:50:00,326.02,326.02,324.84,325.0,3300.0,326.02,326.02,324.84,325.0,3300.0
2020-06-30 09:55:00,325.01,325.54,324.44,325.06,4300.0,325.01,325.54,324.44,325.06,4300.0
2020-06-30 10:00:00,325.05,326.12,324.37,325.03,5424.0,325.05,326.12,324.37,325.03,5424.0
2020-06-30 10:05:00,324.87,325.52,324.39,325.23,6012.0,324.87,325.52,324.39,325.23,6012.0
2020-06-30 10:10:00,325.55,327.99,325.25,327.43,24303.0,325.55,327.99,325.25,327.43,24303.0
2020-06-30 10:15:00,327.52,327.91,326.85,327.52,2150.0,327.52,327.91,326.85,327.52,2150.0
2020-06-30 10:20:00,327.54,327.66,326.65,326.87,3329.0,327.54,327.66,326.65,326.87,3329.0
2020-06-30 10:25:00,326.83,327.21,326.75,326.78,2900.0,326.83,327.21,326.75,326.78,2900.0
2020-06-30 10:30:00,326.86,327.47,326.85,327.35,1740.0,326.86,327.47,326.85,327.35,1740.0
2020-06-30 10:35:00,327.31,327.79,326.57,327.38,2800.0,327.31,327.79,326.57,327.38,2800.0
2020-06-30 10:40:00,327.56,328.34,327.42,327.43,2100.0,327.56,328.34,327.42,327.43,2100.0
2020-06-30 10:45:00,327.15,327.31,326.76,326.78,4975.0,327.15,327.31,326.76,326.78,4975.0
2020-06-30 10:50:00,326.9,327.78,326.82,327.31,2204.0,326.9,327.78,326.82,327.31,2204.0
2020-06-30 10:55:00,327.11,327.68,326.92,327.68,2800.0,327.11,327.68,326.92,327.68,2800.0
2020-06-30 11:00:00,328.0,328.08,327.77,328.08,2245.0,328.0,328.08,327.77,328.08,2245.0
2020-06-30 11:05:00,328.11,329.25,328.07,329.25,13963.0,328.11,329.25,328.07,329.25,13963.0
2020-06-30 11:10:00,329.16,329.51,329.1,329.46,5000.0,329.16,329.51,329.1,329.46,5000.0
2020-06-30 11:15:00,329.38,329.52,329.17,329.25,2400.0,329.38,329.52,329.17,329.25,2400.0
2020-06-30 11:20:00,329.28,329.77,329.09,329.25,2500.0,329.28,329.77,329.09,329.25,2500.0
2020-06-30 11:25:00,329.24,329.48,329.03,329.22,3500.0,329.24,329.48,329.03,329.22,3500.0
2020-06-30 11:30:00,329.19,329.59,329.18,329.47,1378.0,329.19,329.59,329.18,329.47,1378.0
2020-06-30 11:35:00,329.23,329.49,329.09,329.25,2000.0,329.23,329.49,329.09,329.25,2000.0
2020-06-30 11:40:00,329.24,329.74,329.13,329.74,2141.0,329.24,329.74,329.13,329.74,2141.0
2020-06-30 11:45:00,329.63,329.7,329.25,329.7,2736.0,329.63,329.7,329.25,329.7,2736.0
2020-06-30 11:50:00,329.84,329.93,329.56,329.69,3667.0,329.84,329.93,329.56,329.69,3667.0
2020-06-30 11:55:00,329.72,329.72,329.43,329.53,1700.0,329.72,329.72,329.43,329.53,1700.0
2020-06-30 12:00:00,329.91,330.41,329.61,329.89,2800.0,329.91,330.41,329.61,329.89,2800.0
2020-06-30 12:05:00,330.27,330.54,330.15,330.44,1400.0,330.27,330.54,330.15,330.44,1400.0
2020-06-30 12:10:00,330.28,330.59,329.9,330.59,2499.0,330.28,330.59,329.9,330.59,2499.0
2020-06-30 12:15:00,330.63,330.84,330.14,330.14,2000.0,330.63,330.84,330.14,330.14,2000.0
2020-06-30 12:20:00,330.41,330.45,330.26,330.29,1400.0,330.41,330.45,330.26,330.29,1400.0
2020-06-30 12:25:00,330.25,330.37,330.01,330.23,2500.0,330.25,330.37,330.01,330.23,2500.0
2020-06-30 12:30:00,330.38,330.85,330.3,330.61,2900.0,330.38,330.85,330.3,330.61,2900.0
2020-06-30 12:35:00,330.69,331.1,330.68,330.97,2303.0,330.69,331.1,330.68,330.97,2303.0
2020-06-30 12:40:00,330.69,330.76,329.99,330.15,2100.0,330.69,330.76,329.99,330.15,2100.0
2020-06-30 12:45:00,330.34,330.34,329.61,329.84,2311.0,330.34,330.34,329.61,329.84,2311.0
2020-06-30 12:50:00,329.88,329.98,329.34,329.44,3264.0,329.88,329.98,329.34,329.44,3264.0
2020-06-30 12:55:00,329.85,330.08,329.54,329.87,2500.0,329.85,330.08,329.54,329.87,2500.0
2020-06-30 13:00:00,329.82,330.6,329.82,330.44,1500.0,329.82,330.6,329.82,330.44,1500.0
2020-06-30 13:05:00,330.56,330.77,330.05,330.09,1900.0,330.56,330.77,330.05,330.09,1900.0
2020-06-30 13:10:00,329.96,330.31,329.69,329.69,1600.0,329.96,330.31,329.69,329.69,1600.0
2020-06-30 13:15:00,329.61,329.71,329.26,329.48,2000.0,329.61,329.71,329.26,329.48,2000.0
2020-06-30 13:20:00,329.6,329.6,329.02,329.32,3060.0,329.6,329.6,329.02,329.32,3060.0
2020-06-30 13:25:00,329.11,329.23,328.67,328.81,1900.0,329.11,329.23,328.67,328.81,1900.0
2020-06-30 13:30:00,328.97,329.07,328.53,328.94,2500.0,328.97,329.07,328.53,328.94,2500.0
2020-06-30 13:35:00,329.09,329.16,328.7,328.78,2200.0,329.09,329.16,328.7,328.78,2200.0
2020-06-30 13:40:00,328.76,328.98,328.38,328.38,1676.0,328.76,328.98,328.38,328.38,1676.0
2020-06-30 13:45:00,328.65,329.1,328.45,329.1,2201.0,328.65,329.1,328.45,329.1,2201.0
2020-06-30 13:50:00,329.06,329.33,328.72,329.04,1500.0,329.06,329.33,328.72,329.04,1500.0
2020-06-30 13:55:00,329.05,329.09,328.54,328.66,2500.0,329.05,329.09,328.54,328.66,2500.0
2020-06-30 14:00:00,328.67,328.78,328.39,328.59,2300.0,328.67,328.78,328.39,328.59,2300.0
2020-06-30 14:05:00,328.63,328.7,328.37,328.66,2225.0,328.63,328.7,328.37,328.66,2225.0
2020-06-30 14:10:00,328.53,328.53,328.04,328.38,3100.0,328.53,328.53,328.04,328.38,3100.0
2020-06-30 14:15:00,328.54,329.15,328.51,328.77,3300.0,328.54,329.15,328.51,328.77,3300.0
2020-06-30 14:20:00,328.65,329.02,328.65,329.02,3207.0,328.65,329.02,328.65,329.02,3207.0
2020-06-30 14:25:00,329.11,329.48,329.03,329.48,7387.0,329.11,329.48,329.03,329.48,7387.0
2020-06-30 14:30:00,329.29,329.36,329.01,329.14,6241.0,329.29,329.36,329.01,329.14,6241.0
2020-06-30 14:35:00,329.14,329.33,329.07,329.22,2320.0,329.14,329.33,329.07,329.22,2320.0
2020-06-30 14:40:00,329.43,329.56,329.1,329.35,3100.0,329.43,329.56,329.1,329.35,3100.0
2020-06-30 14:45:00,329.38,329.39,328.68,328.69,2208.0,329.38,329.39,328.68,328.69,2208.0
2020-06-30 14:50:00,328.83,329.33,328.68,328.99,4200.0,328.83,329.33,328.68,328.99,4200.0
2020-06-30 14:55:00,329.13,329.37,328.99,329.37,2016.0,329.13,329.37,328.99,329.37,2016.0
2020-06-30 15:00:00,329.28,329.34,327.58,327.73,3300.0,329.28,329.34,327.58,327.73,3300.0
2020-06-30 15:05:00,327.81,327.85,327.43,327.79,3430.0,327.81,327.85,327.43,327.79,3430.0
2020-06-30 15:10:00,327.63,328.11,327.5,327.9,4401.0,327.63,328.11,327.5,327.9,4401.0
2020-06-30 15:15:00,327.69,327.8,327.3,327.36,3300.0,327.69,327.8,327.3,327.36,3300.0
2020-06-30 15:20:00,327.37,328.23,327.29,327.65,6122.0,327.37,328.23,327.29,327.65,6122.0
2020-06-30 15:25:00,327.92,328.25,327.82,327.98,4005.0,327.92,328.25,327.82,327.98,4005.0
2020-06-30 15:30:00,328.0,329.12,327.64,329.12,9000.0,328.0,329.12,327.64,329.12,9000.0
2020-06-30 15:35:00,329.01,330.13,329.01,329.42,10435.0,329.01,330.13,329.01,329.42,10435.0
2020-06-30 15:40:00,329.55,329.96,329.39,329.65,8012.0,329.55,329.96,329.39,329.65,8012.0
2020-06-30 15:45:00,329.56,330.12,329.36,329.48,9379.0,329.56,330.12,329.36,329.48,9379.0
2020-06-30 15:50:00,329.71,332.68,329.71,332.22,18804.0,329.71,332.68,329.71,332.22,18804.0
2020-06-30 15:55:00,332.17,332.17,329.87,329.92,31879.0,332.17,332.17,329.87,329.92,31879.0
2020-07-01 09:30:00,331.74,333.62,331.74,333.31,5418.0,331.74,333.62,331.74,333.31,5418.0
2020-07-01 09:35:00,333.0,334.13,332.64,332.99,4325.0,333.0,334.13,332.64,332.99,4325.0
2020-07-01 09:40:00,333.55,334.48,333.09,334.02,7471.0,333.55,334.48,333.09,334.02,7471.0
2020-07-01 09:45:00,332.93,333.45,331.76,331.77,4000.0,332.93,333.45,331.76,331.77,4000.0
2020-07-01 09:50:00,332.61,332.61,329.9,330.3,4695.0,332.61,332.61,329.9,330.3,4695.0
2020-07-01 09:55:00,330.78,332.53,330.07,332.37,1710.0,330.78,332.53,330.07,332.37,1710.0
2020-07-01 10:00:00,333.32,334.01,332.27,333.24,4700.0,333.32,334.01,332.27,333.24,4700.0
2020-07-01 10:05:00,333.55,334.61,333.3,333.87,3400.0,333.55,334.61,333.3,333.87,3400.0
2020-07-01 10:10:00,333.68,334.08,332.61,332.61,4900.0,333.68,334.08,332.61,332.61,4900.0
2020-07-01 10:15:00,332.86,333.08,332.27,332.55,2993.0,332.86,333.08,332.27,332.55,2993.0
2020-07-01 10:20:00,332.85,333.98,332.84,333.64,1600.0,332.85,333.98,332.84,333.64,1600.0
2020-07-01 10:25:00,333.77,334.33,333.77,334.32,1400.0,333.77,334.33,333.77,334.32,1400.0
2020-07-01 10:30:00,334.13,334.57,334.13,334.55,2025.0,334.13,334.57,334.13,334.55,2025.0
2020-07-01 10:35:00,334.26,335.43,334.26,334.72,2000.0,334.26,335.43,334.26,334.72,2000.0
2020-07-01 10:40:00,334.96,335.07,334.43,335.07,800.0,334.96,335.07,334.43,335.07,800.0
2020-07-01 10:45:00,334.22,334.59,333.53,334.25,1200.0,334.22,334.59,333.53,334.25,1200.0
2020-07-01 10:50:00,334.34,334.78,334.33,334.78,1100.0,334.34,334.78,334.33,334.78,1100.0
2020-07-01 10:55:00,334.59,335.26,334.59,334.89,3325.0,334.59,335.26,334.59,334.89,3325.0
2020-07-01 11:00:00,335.03,335.04,334.26,334.27,1428.0,335.03,335.04,334.26,334.27,1428.0
2020-07-01 11:05:00,334.38,334.49,334.15,334.19,1606.0,334.38,334.49,334.15,334.19,1606.0
2020-07-01 11:10:00,334.34,334.52,333.8,334.52,1200.0,334.34,334.52,333.8,334.52,1200.0
2020-07-01 11:15:00,334.8,334.97,334.46,334.69,2183.0,334.8,334.97,334.46,334.69,2183.0
2020-07-01 11:20:00,334.69,334.69,334.05,334.05,980.0,334.69,334.69,334.05,334.05,980.0
2020-07-01 11:25:00,334.11,334.11,333.22,333.46,1705.0,334.11,334.11,333.22,333.46,1705.0
2020-07-01 11:30:00,333.0,333.24,332.05,332.07,2700.0,333.0,333.24,332.05,332.07,2700.0
2020-07-01 11:35:00,332.06,332.46,331.94,332.32,1035.0,332.06,332.46,331.94,332.32,1035.0
2020-07-01 11:40:00,332.26,332.61,332.24,332.61,900.0,332.26,332.61,332.24,332.61,900.0
2020-07-01 11:45:00,332.81,333.5,332.81,333.37,1202.0,332.81,333.5,332.81,333.37,1202.0
2020-07-01 11:50:00,333.27,333.6,333.08,333.48,500.0,333.27,333.6,333.08,333.48,500.0
2020-07-01 11:55:00,333.69,334.02,333.42,333.52,1550.0,333.69,334.02,333.42,333.52,1550.0
2020-07-01 12:00:00,333.48,333.76,333.38,333.38,1500.0,333.48,333.76,333.38,333.38,1500.0
2020-07-01 12:05:00,333.4,333.4,333.16,333.22,1200.0,333.4,333.4,333.16,333.22,1200.0
2020-07-01 12:10:00,333.31,333.38,332.92,333.09,1955.0,333.31,333.38,332.92,333.09,1955.0
2020-07-01 12:15:00,333.0,333.75,332.9,333.75,1837.0,333.0,333.75,332.9,333.75,1837.0
2020-07-01 12:20:00,333.74,333.87,333.66,333.84,600.0,333.74,333.87,333.66,333.84,600.0
2020-07-01 12:25:00,334.37,335.01,334.37,334.87,1337.0,334.37,335.01,334.37,334.87,1337.0
2020-07-01 12:30:00,335.35,335.35,334.97,334.97,700.0,335.35,335.35,334.97,334.97,700.0
2020-07-01 12:35:00,335.05,335.05,334.64,335.03,1717.0,335.05,335.05,334.64,335.03,1717.0
2020-07-01 12:40:00,335.27,335.48,335.04,335.48,700.0,335.27,335.48,335.04,335.48,700.0
2020-07-01 12:45:00,335.48,335.49,334.3,334.68,2255.0,335.48,335.49,334.3,334.68,2255.0
2020-07-01 12:50:00,334.53,334.82,334.02,334.03,832.0,334.53,334.82,334.02,334.03,832.0
2020-07-01 12:55:00,334.3,334.87,334.3,334.87,1000.0,334.3,334.87,334.3,334.87,1000.0
2020-07-01 13:00:00,334.61,334.69,334.4,334.63,900.0,334.61,334.69,334.4,334.63,900.0
2020-07-01 13:05:00,334.75,334.92,334.56,334.56,1369.0,334.75,334.92,334.56,334.56,1369.0
2020-07-01 13:10:00,334.8,335.38,334.8,335.37,1035.0,334.8,335.38,334.8,335.37,1035.0
2020-07-01 13:15:00,335.21,335.4,335.08,335.08,1600.0,335.21,335.4,335.08,335.08,1600.0
2020-07-01 13:20:00,334.85,334.85,334.73,334.74,400.0,334.85,334.85,334.73,334.74,400.0
2020-07-01 13:25:00,334.86,334.86,334.22,334.22,651.0,334.86,334.86,334.22,334.22,651.0
2020-07-01 13:30:00,334.3,334.95,334.3,334.95,1000.0,334.3,334.95,334.3,334.95,1000.0
2020-07-01 13:35:00,334.95,334.95,334.95,334.95,0.0,334.95,334.95,334.95,334.95,0.0
2020-07-01 13:40:00,335.02,335.06,334.3,334.31,2700.0,335.02,335.06,334.3,334.31,2700.0
2020-07-01 13:45:00,334.27,334.59,333.97,334.22,1765.0,334.27,334.59,333.97,334.22,1765.0
2020-07-01 13:50:00,334.24,334.81,334.23,334.81,500.0,334.24,334.81,334.23,334.81,500.0
2020-07-01 13:55:00,335.24,335.51,335.2,335.49,1678.0,335.24,335.51,335.2,335.49,1678.0
2020-07-01 14:00:00,335.24,335.24,335.07,335.07,200.0,335.24,335.24,335.07,335.07,200.0
2020-07-01 14:05:00,335.05,335.13,334.83,335.08,700.0,335.05,335.13,334.83,335.08,700.0
2020-07-01 14:10:00,334.9,334.9,334.9,334.9,100.0,334.9,334.9,334.9,334.9,100.0
2020-07-01 14:15:00,334.71,334.8,334.62,334.8,700.0,334.71,334.8,334.62,334.8,700.0
2020-07-01 14:20:00,334.98,335.19,334.97,335.06,1000.0,334.98,335.19,334.97,335.06,1000.0
2020-07-01 14:25:00,335.06,335.06,334.82,334.82,600.0,335.06,335.06,334.82,334.82,600.0
2020-07-01 14:30:00,335.09,335.15,334.39,334.4,700.0,335.09,335.15,334.39,334.4,700.0
2020-07-01 14:35:00,334.45,334.45,334.08,334.1,800.0,334.45,334.45,334.08,334.1,800.0
2020-07-01 14:40:00,334.25,334.78,334.2,334.46,2000.0,334.25,334.78,334.2,334.46,2000.0
2020-07-01 14:45:00,334.34,334.52,334.31,334.35,806.0,334.34,334.52,334.31,334.35,806.0
2020-07-01 14:50:00,334.48,335.1,334.39,335.1,600.0,334.48,335.1,334.39,335.1,600.0
2020-07-01 14:55:00,335.26,335.72,335.26,335.27,2100.0,335.26,335.72,335.26,335.27,2100.0
2020-07-01 15:00:00,335.43,335.79,335.25,335.74,2000.0,335.43,335.79,335.25,335.74,2000.0
2020-07-01 15:05:00,335.95,336.11,335.92,336.01,1100.0,335.95,336.11,335.92,336.01,1100.0
2020-07-01 15:10:00,335.98,336.02,335.63,335.95,4084.0,335.98,336.02,335.63,335.95,4084.0
2020-07-01 15:15:00,335.91,336.06,335.8,336.06,1400.0,335.91,336.06,335.8,336.06,1400.0
2020-07-01 15:20:00,336.23,336.55,336.21,336.39,1669.0,336.23,336.55,336.21,336.39,1669.0
2020-07-01 15:25:00,336.34,336.4,336.09,336.4,1300.0,336.34,336.4,336.09,336.4,1300.0
2020-07-01 15:30:00,336.37,336.56,336.14,336.56,1700.0,336.37,336.56,336.14,336.56,1700.0
2020-07-01 15:35:00,336.57,337.16,336.51,337.0,3921.0,336.57,337.16,336.51,337.0,3921.0
2020-07-01 15:40:00,336.88,336.99,336.55,336.55,4078.0,336.88,336.99,336.55,336.55,4078.0
2020-07-01 15:45:00,336.52,337.07,336.45,336.95,5757.0,336.52,337.07,336.45,336.95,5757.0
2020-07-01 15:50:00,336.77,337.04,335.0,335.0,11108.0,336.77,337.04,335.0,335.0,11108.0
2020-07-01 15:55:00,335.01,335.36,334.36,334.71,18814.0,335.01,335.36,334.36,334.71,18814.0
2020-07-02 09:30:00,338.36,339.81,336.49,336.73,7357.0,338.36,339.81,336.49,336.73,7357.0
2020-07-02 09:35:00,336.0,337.49,335.09,335.91,3031.0,336.0,337.49,335.09,335.91,3031.0
2020-07-02 09:40:00,335.19,335.45,334.48,334.77,1500.0,335.19,335.45,334.48,334.77,1500.0
2020-07-02 09:45:00,335.18,335.51,334.31,334.65,2900.0,335.18,335.51,334.31,334.65,2900.0
2020-07-02 09:50:00,334.35,334.72,333.01,333.18,2505.0,334.35,334.72,333.01,333.18,2505.0
2020-07-02 09:55:00,333.87,336.0,333.87,336.0,2096.0,333.87,336.0,333.87,336.0,2096.0
2020-07-02 10:00:00,335.56,336.48,335.55,336.17,800.0,335.56,336.48,335.55,336.17,800.0
2020-07-02 10:05:00,336.07,336.59,335.79,336.11,1450.0,336.07,336.59,335.79,336.11,1450.0
2020-07-02 10:10:00,336.18,336.68,335.61,335.99,1500.0,336.18,336.68,335.61,335.99,1500.0
2020-07-02 10:15:00,335.81,336.57,335.8,336.21,800.0,335.81,336.57,335.8,336.21,800.0
2020-07-02 10:20:00,336.54,336.54,336.11,336.53,476.0,336.54,336.54,336.11,336.53,476.0
2020-07-02 10:25:00,336.77,336.77,334.98,335.67,1660.0,336.77,336.77,334.98,335.67,1660.0
2020-07-02 10:30:00,335.11,335.84,334.82,335.72,900.0,335.11,335.84,334.82,335.72,900.0
2020-07-02 10:35:00,335.83,337.0,335.83,336.98,1614.0,335.83,337.0,335.83,336.98,1614.0
2020-07-02 10:40:00,336.99,337.12,336.26,336.76,2000.0,336.99,337.12,336.26,336.76,2000.0
2020-07-02 10:45:00,337.88,338.58,336.93,337.06,3453.0,337.88,338.58,336.93,337.06,3453.0
2020-07-02 10:50:00,337.5,337.63,336.21,336.69,700.0,337.5,337.63,336.21,336.69,700.0
2020-07-02 10:55:00,336.98,337.01,336.25,336.99,1289.0,336.98,337.01,336.25,336.99,1289.0
2020-07-02 11:00:00,336.75,337.03,336.09,336.09,1000.0,336.75,337.03,336.09,336.09,1000.0
2020-07-02 11:05:00,336.7,336.99,336.29,336.59,2800.0,336.7,336.99,336.29,336.59,2800.0
2020-07-02 11:10:00,336.66,336.66,335.9,336.16,1550.0,336.66,336.66,335.9,336.16,1550.0
2020-07-02 11:15:00,336.17,336.5,336.17,336.25,1000.0,336.17,336.5,336.17,336.25,1000.0
2020-07-02 11:20:00,336.53,336.87,336.37,336.87,1200.0,336.53,336.87,336.37,336.87,1200.0
2020-07-02 11:25:00,336.63,336.64,335.64,335.77,1700.0,336.63,336.64,335.64,335.77,1700.0
2020-07-02 11:30:00,335.88,336.27,335.88,336.19,500.0,335.88,336.27,335.88,336.19,500.0
2020-07-02 11:35:00,336.02,336.26,335.64,336.26,1200.0,336.02,336.26,335.64,336.26,1200.0
2020-07-02 11:40:00,336.23,336.87,335.93,336.35,9290.0,336.23,336.87,335.93,336.35,9290.0
2020-07-02 11:45:00,336.3,336.32,336.23,336.23,681.0,336.3,336.32,336.23,336.23,681.0
2020-07-02 11:50:00,336.35,336.43,336.14,336.36,1655.0,336.35,336.43,336.14,336.36,1655.0
2020-07-02 11:55:00,336.31,336.63,335.98,336.07,2079.0,336.31,336.63,335.98,336.07,2079.0
2020-07-02 12:00:00,335.71,335.88,335.1,335.1,2873.0,335.71,335.88,335.1,335.1,2873.0
2020-07-02 12:05:00,335.5,336.25,335.28,336.04,4200.0,335.5,336.25,335.28,336.04,4200.0
2020-07-02 12:10:00,336.19,336.2,335.71,335.71,1863.0,336.19,336.2,335.71,335.71,1863.0
2020-07-02 12:15:00,335.84,336.17,335.58,335.96,3263.0,335.84,336.17,335.58,335.96,3263.0
2020-07-02 12:20:00,336.22,336.41,335.97,336.02,1417.0,336.22,336.41,335.97,336.02,1417.0
2020-07-02 12:25:00,336.27,336.58,336.03,336.16,1600.0,336.27,336.58,336.03,336.16,1600.0
2020-07-02 12:30:00,336.28,336.31,335.83,335.9,1874.0,336.28,336.31,335.83,335.9,1874.0
2020-07-02 12:35:00,336.04,336.04,335.58,335.79,1100.0,336.04,336.04,335.58,335.79,1100.0
2020-07-02 12:40:00,335.75,335.92,335.59,335.92,1233.0,335.75,335.92,335.59,335.92,1233.0
2020-07-02 12:45:00,335.75,335.89,335.7,335.88,900.0,335.75,335.89,335.7,335.88,900.0
2020-07-02 12:50:00,336.05,336.14,335.76,335.81,1600.0,336.05,336.14,335.76,335.81,1600.0
2020-07-02 12:55:00,336.11,336.25,335.81,336.03,1200.0,336.11,336.25,335.81,336.03,1200.0
2020-07-02 13:00:00,336.16,336.34,336.01,336.34,848.0,336.16,336.34,336.01,336.34,848.0
2020-07-02 13:05:00,336.24,336.78,336.1,336.58,1400.0,336.24,336.78,336.1,336.58,1400.0
2020-07-02 13:10:00,336.64,336.67,336.47,336.48,800.0,336.64,336.67,336.47,336.48,800.0
2020-07-02 13:15:00,336.62,336.97,336.53,336.73,1572.0,336.62,336.97,336.53,336.73,1572.0
2020-07-02 13:20:00,336.99,336.99,336.78,336.79,900.0,336.99,336.99,336.78,336.79,900.0
2020-07-02 13:25:00,336.73,337.19,336.65,336.81,2558.0,336.73,337.19,336.65,336.81,2558.0
2020-07-02 13:30:00,337.14,337.23,336.5,336.5,1450.0,337.14,337.23,336.5,336.5,1450.0
2020-07-02 13:35:00,336.64,337.04,336.61,336.64,1300.0,336.64,337.04,336.61,336.64,1300.0
2020-07-02 13:40:00,336.75,337.01,336.75,337.01,200.0,336.75,337.01,336.75,337.01,200.0
2020-07-02 13:45:00,337.03,337.17,336.97,337.14,1322.0,337.03,337.17,336.97,337.14,1322.0
2020-07-02 13:50:00,337.07,337.45,337.07,337.27,1500.0,337.07,337.45,337.07,337.27,1500.0
2020-07-02 13:55:00,337.14,337.38,337.09,337.38,1400.0,337.14,337.38,337.09,337.38,1400.0
2020-07-02 14:00:00,337.23,337.52,336.97,336.99,2026.0,337.23,337.52,336.97,336.99,2026.0
2020-07-02 14:05:00,337.51,337.52,337.04,337.05,871.0,337.51,337.52,337.04,337.05,871.0
2020-07-02 14:10:00,337.06,337.36,337.05,337.36,800.0,337.06,337.36,337.05,337.36,800.0
2020-07-02 14:15:00,337.35,337.47,337.31,337.31,400.0,337.35,337.47,337.31,337.31,400.0
2020-07-02 14:20:00,337.35,337.4,337.19,337.19,900.0,337.35,337.4,337.19,337.19,900.0
2020-07-02 14:25:00,337.34,337.39,337.04,337.04,900.0,337.34,337.39,337.04,337.04,900.0
2020-07-02 14:30:00,337.03,337.18,336.84,336.98,1900.0,337.03,337.18,336.84,336.98,1900.0
2020-07-02 14:35:00,337.18,337.28,336.97,336.98,1525.0,337.18,337.28,336.97,336.98,1525.0
2020-07-02 14:40:00,337.1,337.95,336.96,336.96,3501.0,337.1,337.95,336.96,336.96,3501.0
2020-07-02 14:45:00,336.87,337.0,336.84,336.88,1100.0,336.87,337.0,336.84,336.88,1100.0
2020-07-02 14:50:00,337.14,337.63,337.02,337.02,2264.0,337.14,337.63,337.02,337.02,2264.0
2020-07-02 14:55:00,336.97,336.99,336.65,336.99,1575.0,336.97,336.99,336.65,336.99,1575.0
2020-07-02 15:00:00,337.06,337.28,336.69,336.69,2400.0,337.06,337.28,336.69,336.69,2400.0
2020-07-02 15:05:00,336.75,336.75,335.79,335.98,4900.0,336.75,336.75,335.79,335.98,4900.0
2020-07-02 15:10:00,336.18,336.24,335.25,335.25,3995.0,336.18,336.24,335.25,335.25,3995.0
2020-07-02 15:15:00,335.13,335.45,334.99,335.32,5928.0,335.13,335.45,334.99,335.32,5928.0
2020-07-02 15:20:00,335.34,336.45,335.34,335.65,4722.0,335.34,336.45,335.34,335.65,4722.0
2020-07-02 15:25:00,335.75,335.78,335.2,335.49,3100.0,335.75,335.78,335.2,335.49,3100.0
2020-07-02 15:30:00,335.32,335.85,335.14,335.27,3896.0,335.32,335.85,335.14,335.27,3896.0
2020-07-02 15:35:00,335.27,335.34,334.87,334.93,12624.0,335.27,335.34,334.87,334.93,12624.0
2020-07-02 15:40:00,335.19,335.41,334.61,335.35,3601.0,335.19,335.41,334.61,335.35,3601.0
2020-07-02 15:45:00,335.56,335.76,335.2,335.21,4414.0,335.56,335.76,335.2,335.21,4414.0
2020-07-02 15:50:00,335.2,335.62,334.3,334.56,16033.0,335.2,335.62,334.3,334.56,16033.0
2020-07-02 15:55:00,334.56,334.98,334.4,334.57,13513.0,334.56,334.98,334.4,334.57,13513.0
2020-07-06 09:30:00,339.83,342.56,339.44,342.35,7615.0,339.83,342.56,339.44,342.35,7615.0
2020-07-06 09:35:00,341.75,344.81,341.75,342.99,2200.0,341.75,344.81,341.75,342.99,2200.0
2020-07-06 09:40:00,342.99,343.57,340.7,340.7,10853.0,342.99,343.57,340.7,340.7,10853.0
2020-07-06 09:45:00,340.0,340.34,338.17,338.34,3250.0,340.0,340.34,338.17,338.34,3250.0
2020-07-06 09:50:00,338.48,339.16,337.62,337.76,1900.0,338.48,339.16,337.62,337.76,1900.0
2020-07-06 09:55:00,338.39,338.78,337.84,338.77,1956.0,338.39,338.78,337.84,338.77,1956.0
2020-07-06 10:00:00,339.55,340.69,338.55,339.11,6418.0,339.55,340.69,338.55,339.11,6418.0
2020-07-06 10:05:00,339.72,339.88,338.9,339.09,1424.0,339.72,339.88,338.9,339.09,1424.0
2020-07-06 10:10:00,339.72,339.73,338.25,338.68,4100.0,339.72,339.73,338.25,338.68,4100.0
2020-07-06 10:15:00,339.24,339.55,338.87,338.87,1825.0,339.24,339.55,338.87,338.87,1825.0
2020-07-06 10:20:00,338.34,339.03,338.06,338.7,1547.0,338.34,339.03,338.06,338.7,1547.0
2020-07-06 10:25:00,338.55,339.33,338.55,339.33,400.0,338.55,339.33,338.55,339.33,400.0
2020-07-06 10:30:00,339.22,339.59,339.22,339.59,700.0,339.22,339.59,339.22,339.59,700.0
2020-07-06 10:35:00,339.93,340.2,339.74,339.98,900.0,339.93,340.2,339.74,339.98,900.0
2020-07-06 10:40:00,340.23,340.23,339.49,339.98,3112.0,340.23,340.23,339.49,339.98,3112.0
2020-07-06 10:45:00,340.23,340.23,339.93,339.93,1500.0,340.23,340.23,339.93,339.93,1500.0
2020-07-06 10:50:00,340.28,340.28,339.77,340.16,2498.0,340.28,340.28,339.77,340.16,2498.0
2020-07-06 10:55:00,339.94,340.03,339.71,339.87,1612.0,339.94,340.03,339.71,339.87,1612.0
2020-07-06 11:00:00,340.13,340.53,339.71,339.81,3924.0,340.13,340.53,339.71,339.81,3924.0
2020-07-06 11:05:00,340.39,341.35,340.39,340.75,1900.0,340.39,341.35,340.39,340.75,1900.0
2020-07-06 11:10:00,340.52,341.48,340.26,341.36,2918.0,340.52,341.48,340.26,341.36,2918.0
2020-07-06 11:15:00,342.23,342.79,342.23,342.79,950.0,342.23,342.79,342.23,342.79,950.0
2020-07-06 11:20:00,342.86,343.05,342.09,342.55,2146.0,342.86,343.05,342.09,342.55,2146.0
2020-07-06 11:25:00,342.46,342.73,342.27,342.29,1022.0,342.46,342.73,342.27,342.29,1022.0
2020-07-06 11:30:00,342.3,342.31,341.03,341.66,2737.0,342.3,342.31,341.03,341.66,2737.0
2020-07-06 11:35:00,341.66,342.13,341.52,341.94,1500.0,341.66,342.13,341.52,341.94,1500.0
2020-07-06 11:40:00,342.14,342.39,341.79,342.38,2553.0,342.14,342.39,341.79,342.38,2553.0
2020-07-06 11:45:00,342.75,342.75,342.08,342.33,500.0,342.75,342.75,342.08,342.33,500.0
2020-07-06 11:50:00,342.54,343.0,342.54,342.82,2845.0,342.54,343.0,342.54,342.82,2845.0
2020-07-06 11:55:00,342.79,342.79,342.14,342.15,1604.0,342.79,342.79,342.14,342.15,1604.0
2020-07-06 12:00:00,342.36,342.36,341.03,341.23,1543.0,342.36,342.36,341.03,341.23,1543.0
2020-07-06 12:05:00,341.21,341.3,340.84,341.06,1464.0,341.21,341.3,340.84,341.06,1464.0
2020-07-06 12:10:00,341.04,341.12,340.18,340.25,1100.0,341.04,341.12,340.18,340.25,1100.0
2020-07-06 12:15:00,340.4,341.01,340.4,340.57,1600.0,340.4,341.01,340.4,340.57,1600.0
2020-07-06 12:20:00,340.44,340.82,340.22,340.82,1210.0,340.44,340.82,340.22,340.82,1210.0
2020-07-06 12:25:00,340.56,340.76,340.48,340.61,1100.0,340.56,340.76,340.48,340.61,1100.0
2020-07-06 12:30:00,340.79,340.79,340.55,340.55,300.0,340.79,340.79,340.55,340.55,300.0
2020-07-06 12:35:00,340.85,341.01,340.82,340.96,500.0,340.85,341.01,340.82,340.96,500.0
2020-07-06 12:40:00,340.84,341.06,340.84,341.02,600.0,340.84,341.06,340.84,341.02,600.0
2020-07-06 12:45:00,340.81,340.93,340.45,340.77,1356.0,340.81,340.93,340.45,340.77,1356.0
2020-07-06 12:50:00,340.74,340.86,340.7,340.79,700.0,340.74,340.86,340.7,340.79,700.0
2020-07-06 12:55:00,340.94,341.06,340.92,341.06,400.0,340.94,341.06,340.92,341.06,400.0
2020-07-06 13:00:00,341.01,341.01,340.81,340.88,300.0,341.01,341.01,340.81,340.88,300.0
2020-07-06 13:05:00,340.84,340.84,340.84,340.84,400.0,340.84,340.84,340.84,340.84,400.0
2020-07-06 13:10:00,340.91,340.92,340.46,340.57,1700.0,340.91,340.92,340.46,340.57,1700.0
2020-07-06 13:15:00,340.13,340.14,339.95,339.96,200.0,340.13,340.14,339.95,339.96,200.0
2020-07-06 13:20:00,339.89,339.89,339.56,339.56,1600.0,339.89,339.89,339.56,339.56,1600.0
2020-07-06 13:25:00,339.76,339.8,339.58,339.58,700.0,339.76,339.8,339.58,339.58,700.0
2020-07-06 13:30:00,339.59,339.93,339.57,339.71,840.0,339.59,339.93,339.57,339.71,840.0
2020-07-06 13:35:00,339.49,339.49,339.0,339.12,1900.0,339.49,339.49,339.0,339.12,1900.0
2020-07-06 13:40:00,339.27,339.27,339.27,339.27,100.0,339.27,339.27,339.27,339.27,100.0
2020-07-06 13:45:00,339.2,339.2,338.99,339.0,810.0,339.2,339.2,338.99,339.0,810.0
2020-07-06 13:50:00,338.77,338.96,338.46,338.96,2351.0,338.77,338.96,338.46,338.96,2351.0
2020-07-06 13:55:00,339.06,339.33,338.9,339.06,610.0,339.06,339.33,338.9,339.06,610.0
2020-07-06 14:00:00,339.04,339.29,338.7,338.94,900.0,339.04,339.29,338.7,338.94,900.0
2020-07-06 14:05:00,339.07,339.12,338.51,338.74,1836.0,339.07,339.12,338.51,338.74,1836.0
2020-07-06 14:10:00,338.65,338.65,338.4,338.63,700.0,338.65,338.65,338.4,338.63,700.0
2020-07-06 14:15:00,338.71,338.71,338.24,338.28,700.0,338.71,338.71,338.24,338.28,700.0
2020-07-06 14:20:00,338.14,338.21,337.9,338.1,1645.0,338.14,338.21,337.9,338.1,1645.0
2020-07-06 14:25:00,338.25,338.25,337.81,338.15,2970.0,338.25,338.25,337.81,338.15,2970.0
2020-07-06 14:30:00,338.22,339.18,338.08,338.9,4080.0,338.22,339.18,338.08,338.9,4080.0
2020-07-06 14:35:00,338.9,339.35,338.74,338.93,2372.0,338.9,339.35,338.74,338.93,2372.0
2020-07-06 14:40:00,339.23,339.52,338.98,339.09,1875.0,339.23,339.52,338.98,339.09,1875.0
2020-07-06 14:45:00,339.19,339.31,339.19,339.31,200.0,339.19,339.31,339.19,339.31,200.0
2020-07-06 14:50:00,339.3,339.41,338.89,339.04,1600.0,339.3,339.41,338.89,339.04,1600.0
2020-07-06 14:55:00,338.99,338.99,338.53,338.54,1810.0,338.99,338.99,338.53,338.54,1810.0
2020-07-06 15:00:00,338.82,338.82,338.37,338.49,1100.0,338.82,338.82,338.37,338.49,1100.0
2020-07-06 15:05:00,338.49,338.73,338.0,338.26,1800.0,338.49,338.73,338.0,338.26,1800.0
2020-07-06 15:10:00,338.24,338.68,338.04,338.32,1244.0,338.24,338.68,338.04,338.32,1244.0
2020-07-06 15:15:00,338.32,338.74,338.29,338.57,2300.0,338.32,338.74,338.29,338.57,2300.0
2020-07-06 15:20:00,338.57,338.71,338.43,338.6,1100.0,338.57,338.71,338.43,338.6,1100.0
2020-07-06 15:25:00,338.59,338.77,338.57,338.77,1903.0,338.59,338.77,338.57,338.77,1903.0
2020-07-06 15:30:00,338.51,338.57,338.0,338.4,2415.0,338.51,338.57,338.0,338.4,2415.0
2020-07-06 15:35:00,338.78,339.14,338.73,338.88,3500.0,338.78,339.14,338.73,338.88,3500.0
2020-07-06 15:40:00,339.23,339.47,339.16,339.25,3864.0,339.23,339.47,339.16,339.25,3864.0
2020-07-06 15:45:00,339.2,339.84,338.97,339.7,5190.0,339.2,339.84,338.97,339.7,5190.0
2020-07-06 15:50:00,339.76,340.62,339.63,339.77,6624.0,339.76,340.62,339.63,339.77,6624.0
2020-07-06 15:55:00,339.67,339.79,339.27,339.47,11331.0,339.67,339.79,339.27,339.47,11331.0
2020-07-07 09:30:00,338.28,338.28,336.84,337.18,3596.0,338.28,338.28,336.84,337.18,3596.0
2020-07-07 09:35:00,337.0,337.9,337.0,337.9,400.0,337.0,337.9,337.0,337.9,400.0
2020-07-07 09:40:00,338.67,339.5,338.22,339.4,2276.0,338.67,339.5,338.22,339.4,2276.0
2020-07-07 09:45:00,339.55,339.69,339.0,339.1,1300.0,339.55,339.69,339.0,339.1,1300.0
2020-07-07 09:50:00,339.0,339.0,338.41,338.41,600.0,339.0,339.0,338.41,338.41,600.0
2020-07-07 09:55:00,338.8,338.8,338.0,338.0,600.0,338.8,338.8,338.0,338.0,600.0
2020-07-07 10:00:00,338.04,340.28,337.81,340.28,1676.0,338.04,340.28,337.81,340.28,1676.0
2020-07-07 10:05:00,340.98,341.24,340.42,341.24,900.0,340.98,341.24,340.42,341.24,900.0
2020-07-07 10:10:00,340.83,341.0,340.83,341.0,300.0,340.83,341.0,340.83,341.0,300.0
2020-07-07 10:15:00,340.53,341.29,340.53,341.29,821.0,340.53,341.29,340.53,341.29,821.0
2020-07-07 10:20:00,341.11,341.16,340.47,341.16,3400.0,341.11,341.16,340.47,341.16,3400.0
2020-07-07 10:25:00,340.46,340.99,340.44,340.54,4240.0,340.46,340.99,340.44,340.54,4240.0
2020-07-07 10:30:00,341.0,341.2,340.99,341.16,1280.0,341.0,341.2,340.99,341.16,1280.0
2020-07-07 10:35:00,341.3,341.3,341.3,341.3,100.0,341.3,341.3,341.3,341.3,100.0
2020-07-07 10:40:00,340.97,341.3,340.88,341.3,1000.0,340.97,341.3,340.88,341.3,1000.0
2020-07-07 10:45:00,341.29,341.51,340.98,341.51,1433.0,341.29,341.51,340.98,341.51,1433.0
2020-07-07 10:50:00,341.42,341.97,341.42,341.97,1647.0,341.42,341.97,341.42,341.97,1647.0
2020-07-07 10:55:00,341.97,342.2,341.85,342.2,525.0,341.97,342.2,341.85,342.2,525.0
2020-07-07 11:00:00,341.9,342.66,341.76,342.49,1764.0,341.9,342.66,341.76,342.49,1764.0
2020-07-07 11:05:00,342.62,342.62,342.49,342.49,300.0,342.62,342.62,342.49,342.49,300.0
2020-07-07 11:10:00,342.57,342.68,342.36,342.56,800.0,342.57,342.68,342.36,342.56,800.0
2020-07-07 11:15:00,342.94,342.96,342.9,342.9,450.0,342.94,342.96,342.9,342.9,450.0
2020-07-07 11:20:00,342.71,342.72,342.71,342.72,230.0,342.71,342.72,342.71,342.72,230.0
2020-07-07 11:25:00,342.86,343.0,342.84,343.0,500.0,342.86,343.0,342.84,343.0,500.0
2020-07-07 11:30:00,343.0,343.0,342.14,342.15,1350.0,343.0,343.0,342.14,342.15,1350.0
2020-07-07 11:35:00,342.47,342.59,342.08,342.09,500.0,342.47,342.59,342.08,342.09,500.0
2020-07-07 11:40:00,341.91,341.91,341.91,341.91,100.0,341.91,341.91,341.91,341.91,100.0
2020-07-07 11:45:00,341.84,341.84,341.49,341.49,500.0,341.84,341.84,341.49,341.49,500.0
2020-07-07 11:50:00,341.63,341.76,341.45,341.76,747.0,341.63,341.76,341.45,341.76,747.0
2020-07-07 11:55:00,341.4,341.51,341.39,341.51,200.0,341.4,341.51,341.39,341.51,200.0
2020-07-07 12:00:00,341.5,341.65,341.27,341.27,315.0,341.5,341.65,341.27,341.27,315.0
2020-07-07 12:05:00,341.07,341.07,340.4,340.76,900.0,341.07,341.07,340.4,340.76,900.0
2020-07-07 12:10:00,340.4,340.58,340.4,340.58,200.0,340.4,340.58,340.4,340.58,200.0
2020-07-07 12:15:00,340.18,340.54,340.0,340.48,4560.0,340.18,340.54,340.0,340.48,4560.0
2020-07-07 12:20:00,340.36,340.88,340.36,340.88,300.0,340.36,340.88,340.36,340.88,300.0
2020-07-07 12:25:00,340.63,340.64,340.23,340.31,600.0,340.63,340.64,340.23,340.31,600.0
2020-07-07 12:30:00,340.07,340.18,340.07,340.18,200.0,340.07,340.18,340.07,340.18,200.0
2020-07-07 12:35:00,340.1,340.25,339.71,340.04,2063.0,340.1,340.25,339.71,340.04,2063.0
2020-07-07 12:40:00,340.02,340.02,339.44,339.44,1264.0,340.02,340.02,339.44,339.44,1264.0
2020-07-07 12:45:00,339.49,339.64,339.49,339.64,200.0,339.49,339.64,339.49,339.64,200.0
2020-07-07 12:50:00,339.65,339.65,339.65,339.65,100.0,339.65,339.65,339.65,339.65,100.0
2020-07-07 12:55:00,339.67,339.76,339.67,339.75,400.0,339.67,339.76,339.67,339.75,400.0
2020-07-07 13:00:00,339.86,339.86,339.58,339.65,400.0,339.86,339.86,339.58,339.65,400.0
2020-07-07 13:05:00,339.61,339.61,338.6,338.61,902.0,339.61,339.61,338.6,338.61,902.0
2020-07-07 13:10:00,338.71,338.71,338.71,338.71,100.0,338.71,338.71,338.71,338.71,100.0
2020-07-07 13:15:00,339.09,339.09,339.04,339.04,329.0,339.09,339.09,339.04,339.04,329.0
2020-07-07 13:20:00,339.02,339.02,338.83,338.83,300.0,339.02,339.02,338.83,338.83,300.0
2020-07-07 13:25:00,339.03,339.34,339.03,339.34,300.0,339.03,339.34,339.03,339.34,300.0
2020-07-07 13:30:00,339.27,339.62,339.27,339.62,1000.0,339.27,339.62,339.27,339.62,1000.0
2020-07-07 13:35:00,339.58,339.58,339.13,339.13,300.0,339.58,339.58,339.13,339.13,300.0
2020-07-07 13:40:00,339.26,339.26,338.88,338.88,400.0,339.26,339.26,338.88,338.88,400.0
2020-07-07 13:45:00,338.98,339.03,338.44,338.66,1300.0,338.98,339.03,338.44,338.66,1300.0
2020-07-07 13:50:00,338.84,338.84,338.79,338.79,200.0,338.84,338.84,338.79,338.79,200.0
2020-07-07 13:55:00,338.8,338.87,338.79,338.8,500.0,338.8,338.87,338.79,338.8,500.0
2020-07-07 14:00:00,338.86,338.86,338.58,338.58,600.0,338.86,338.86,338.58,338.58,600.0
2020-07-07 14:05:00,338.86,338.89,338.74,338.89,600.0,338.86,338.89,338.74,338.89,600.0
2020-07-07 14:10:00,339.1,339.1,339.1,339.1,100.0,339.1,339.1,339.1,339.1,100.0
2020-07-07 14:15:00,338.65,338.75,338.6,338.75,503.0,338.65,338.75,338.6,338.75,503.0
2020-07-07 14:20:00,338.78,338.83,338.67,338.72,400.0,338.78,338.83,338.67,338.72,400.0
2020-07-07 14:25:00,338.63,338.63,338.42,338.42,525.0,338.63,338.63,338.42,338.42,525.0
2020-07-07 14:30:00,337.93,338.0,337.49,337.95,1200.0,337.93,338.0,337.49,337.95,1200.0
2020-07-07 14:35:00,338.02,338.02,337.6,337.93,1036.0,338.02,338.02,337.6,337.93,1036.0
2020-07-07 14:40:00,337.98,338.41,337.98,338.41,667.0,337.98,338.41,337.98,338.41,667.0
2020-07-07 14:45:00,338.47,339.0,338.47,338.91,1657.0,338.47,339.0,338.47,338.91,1657.0
2020-07-07 14:50:00,338.7,338.7,338.68,338.68,738.0,338.7,338.7,338.68,338.68,738.0
2020-07-07 14:55:00,339.13,339.37,339.07,339.34,1100.0,339.13,339.37,339.07,339.34,1100.0
2020-07-07 15:00:00,339.43,339.43,338.93,338.93,766.0,339.43,339.43,338.93,338.93,766.0
2020-07-07 15:05:00,339.18,339.29,338.84,338.86,1200.0,339.18,339.29,338.84,338.86,1200.0
2020-07-07 15:10:00,338.86,338.87,338.65,338.66,915.0,338.86,338.87,338.65,338.66,915.0
2020-07-07 15:15:00,338.51,338.89,338.51,338.7,1900.0,338.51,338.89,338.51,338.7,1900.0
2020-07-07 15:20:00,338.84,339.05,338.7,338.95,1600.0,338.84,339.05,338.7,338.95,1600.0
2020-07-07 15:25:00,338.9,338.9,338.47,338.48,600.0,338.9,338.9,338.47,338.48,600.0
2020-07-07 15:30:00,338.63,338.63,338.33,338.62,700.0,338.63,338.63,338.33,338.62,700.0
2020-07-07 15:35:00,338.6,338.6,338.39,338.39,1225.0,338.6,338.6,338.39,338.39,1225.0
2020-07-07 15:40:00,338.34,338.45,337.93,338.05,2667.0,338.34,338.45,337.93,338.05,2667.0
2020-07-07 15:45:00,338.07,338.07,337.75,337.85,2302.0,338.07,338.07,337.75,337.85,2302.0
2020-07-07 15:50:00,337.46,337.5,337.14,337.26,2911.0,337.46,337.5,337.14,337.26,2911.0
2020-07-07 15:55:00,337.06,338.05,337.0,337.36,8850.0,337.06,338.05,337.0,337.36,8850.0
2020-07-08 09:30:00,337.43,339.49,337.43,339.49,3024.0,337.43,339.49,337.43,339.49,3024.0
2020-07-08 09:35:00,338.24,338.25,337.37,337.51,800.0,338.24,338.25,337.37,337.51,800.0
2020-07-08 09:40:00,338.64,338.86,338.55,338.58,976.0,338.64,338.86,338.55,338.58,976.0
2020-07-08 09:45:00,339.27,339.65,339.06,339.12,700.0,339.27,339.65,339.06,339.12,700.0
2020-07-08 09:50:00,338.57,338.57,337.38,337.38,1300.0,338.57,338.57,337.38,337.38,1300.0
2020-07-08 09:55:00,338.22,338.45,337.6,337.61,3100.0,338.22,338.45,337.6,337.61,3100.0
2020-07-08 10:00:00,337.64,337.78,336.82,336.82,2905.0,337.64,337.78,336.82,336.82,2905.0
2020-07-08 10:05:00,336.96,336.96,336.5,336.57,4368.0,336.96,336.96,336.5,336.57,4368.0
2020-07-08 10:10:00,336.53,337.58,336.51,337.28,1000.0,336.53,337.58,336.51,337.28,1000.0
2020-07-08 10:15:00,337.49,338.18,337.49,337.84,3482.0,337.49,338.18,337.49,337.84,3482.0
2020-07-08 10:20:00,337.45,337.45,337.23,337.38,1677.0,337.45,337.45,337.23,337.38,1677.0
2020-07-08 10:25:00,337.65,337.65,337.02,337.02,804.0,337.65,337.65,337.02,337.02,804.0
2020-07-08 10:30:00,337.16,337.64,336.19,337.64,2509.0,337.16,337.64,336.19,337.64,2509.0
2020-07-08 10:35:00,337.02,337.57,337.02,337.41,900.0,337.02,337.57,337.02,337.41,900.0
2020-07-08 10:40:00,337.47,337.54,337.05,337.06,1600.0,337.47,337.54,337.05,337.06,1600.0
2020-07-08 10:45:00,336.47,337.32,336.47,337.01,10772.0,336.47,337.32,336.47,337.01,10772.0
2020-07-08 10:50:00,336.8,337.32,336.74,337.16,2200.0,336.8,337.32,336.74,337.16,2200.0
2020-07-08 10:55:00,336.97,337.41,336.93,337.03,1200.0,336.97,337.41,336.93,337.03,1200.0
2020-07-08 11:00:00,336.95,337.0,335.87,336.32,2200.0,336.95,337.0,335.87,336.32,2200.0
2020-07-08 11:05:00,336.1,336.1,335.15,335.57,2700.0,336.1,336.1,335.15,335.57,2700.0
2020-07-08 11:10:00,335.68,336.37,335.38,335.7,1913.0,335.68,336.37,335.38,335.7,1913.0
2020-07-08 11:15:00,335.69,336.11,334.99,334.99,2225.0,335.69,336.11,334.99,334.99,2225.0
2020-07-08 11:20:00,334.7,334.78,334.08,334.08,3600.0,334.7,334.78,334.08,334.08,3600.0
2020-07-08 11:25:00,334.11,334.38,333.81,334.32,3300.0,334.11,334.38,333.81,334.32,3300.0
2020-07-08 11:30:00,334.34,334.86,334.33,334.82,500.0,334.34,334.86,334.33,334.82,500.0
2020-07-08 11:35:00,335.0,335.5,335.0,335.38,650.0,335.0,335.5,335.0,335.38,650.0
2020-07-08 11:40:00,335.28,335.43,335.0,335.06,1770.0,335.28,335.43,335.0,335.06,1770.0
2020-07-08 11:45:00,335.1,335.28,335.1,335.28,300.0,335.1,335.28,335.1,335.28,300.0
2020-07-08 11:50:00,335.12,336.12,334.88,335.87,3100.0,335.12,336.12,334.88,335.87,3100.0
2020-07-08 11:55:00,335.9,336.01,335.9,335.9,319.0,335.9,336.01,335.9,335.9,319.0
2020-07-08 12:00:00,335.95,336.11,335.72,336.0,800.0,335.95,336.11,335.72,336.0,800.0
2020-07-08 12:05:00,336.11,336.36,335.99,336.08,1300.0,336.11,336.36,335.99,336.08,1300.0
2020-07-08 12:10:00,336.2,336.28,336.02,336.02,1000.0,336.2,336.28,336.02,336.02,1000.0
2020-07-08 12:15:00,335.9,336.64,335.9,336.64,590.0,335.9,336.64,335.9,336.64,590.0
2020-07-08 12:20:00,336.59,336.59,336.58,336.59,100.0,336.59,336.59,336.58,336.59,100.0
2020-07-08 12:25:00,336.53,336.53,336.53,336.53,100.0,336.53,336.53,336.53,336.53,100.0
2020-07-08 12:30:00,336.4,336.86,336.37,336.76,1201.0,336.4,336.86,336.37,336.76,1201.0
2020-07-08 12:35:00,336.61,336.89,336.61,336.89,600.0,336.61,336.89,336.61,336.89,600.0
2020-07-08 12:40:00,336.91,336.91,336.64,336.64,700.0,336.91,336.91,336.64,336.64,700.0
2020-07-08 12:45:00,336.69,337.07,336.69,337.07,300.0,336.69,337.07,336.69,337.07,300.0
2020-07-08 12:50:00,336.69,336.69,336.18,336.18,700.0,336.69,336.69,336.18,336.18,700.0
2020-07-08 12:55:00,336.2,336.7,336.16,336.49,600.0,336.2,336.7,336.16,336.49,600.0
2020-07-08 13:00:00,336.86,336.9,336.77,336.77,600.0,336.86,336.9,336.77,336.77,600.0
2020-07-08 13:05:00,336.96,337.14,336.83,336.83,1300.0,336.96,337.14,336.83,336.83,1300.0
2020-07-08 13:10:00,336.7,336.7,336.7,336.7,100.0,336.7,336.7,336.7,336.7,100.0
2020-07-08 13:15:00,336.77,336.77,336.11,336.12,801.0,336.77,336.77,336.11,336.12,801.0
2020-07-08 13:20:00,335.8,336.02,335.62,335.62,700.0,335.8,336.02,335.62,335.62,700.0
2020-07-08 13:25:00,335.51,335.62,334.91,335.12,1600.0,335.51,335.62,334.91,335.12,1600.0
2020-07-08 13:30:00,335.32,335.54,335.15,335.39,600.0,335.32,335.54,335.15,335.39,600.0
2020-07-08 13:35:00,335.52,335.58,335.31,335.37,800.0,335.52,335.58,335.31,335.37,800.0
2020-07-08 13:40:00,335.25,335.29,335.01,335.01,1020.0,335.25,335.29,335.01,335.01,1020.0
2020-07-08 13:45:00,335.18,335.33,335.16,335.33,300.0,335.18,335.33,335.16,335.33,300.0
2020-07-08 13:50:00,335.55,335.55,335.02,335.02,600.0,335.55,335.55,335.02,335.02,600.0
2020-07-08 13:55:00,335.0,335.0,334.25,334.25,1100.0,335.0,335.0,334.25,334.25,1100.0
2020-07-08 14:00:00,334.32,334.46,333.82,333.86,1800.0,334.32,334.46,333.82,333.86,1800.0
2020-07-08 14:05:00,333.85,333.91,333.55,333.71,860.0,333.85,333.91,333.55,333.71,860.0
2020-07-08 14:10:00,334.2,334.39,334.2,334.35,304.0,334.2,334.39,334.2,334.35,304.0
2020-07-08 14:15:00,333.95,334.57,333.95,334.43,500.0,333.95,334.57,333.95,334.43,500.0
2020-07-08 14:20:00,334.38,334.75,334.34,334.74,622.0,334.38,334.75,334.34,334.74,622.0
2020-07-08 14:25:00,334.98,334.98,334.66,334.66,300.0,334.98,334.98,334.66,334.66,300.0
2020-07-08 14:30:00,334.66,334.66,334.66,334.66,0.0,334.66,334.66,334.66,334.66,0.0
2020-07-08 14:35:00,334.62,334.81,334.61,334.81,500.0,334.62,334.81,334.61,334.81,500.0
2020-07-08 14:40:00,334.83,334.96,334.03,334.52,5054.0,334.83,334.96,334.03,334.52,5054.0
2020-07-08 14:45:00,334.33,334.33,334.06,334.2,817.0,334.33,334.33,334.06,334.2,817.0
2020-07-08 14:50:00,334.28,334.73,334.07,334.07,1620.0,334.28,334.73,334.07,334.07,1620.0
2020-07-08 14:55:00,334.21,334.9,334.03,334.9,1321.0,334.21,334.9,334.03,334.9,1321.0
2020-07-08 15:00:00,335.02,335.16,334.85,334.91,700.0,335.02,335.16,334.85,334.91,700.0
2020-07-08 15:05:00,335.24,335.6,335.15,335.53,2283.0,335.24,335.6,335.15,335.53,2283.0
2020-07-08 15:10:00,335.54,335.7,335.49,335.69,600.0,335.54,335.7,335.49,335.69,600.0
2020-07-08 15:15:00,335.48,335.77,335.28,335.63,2375.0,335.48,335.77,335.28,335.63,2375.0
2020-07-08 15:20:00,335.51,336.02,335.51,335.88,733.0,335.51,336.02,335.51,335.88,733.0
2020-07-08 15:25:00,335.86,335.86,335.42,335.42,800.0,335.86,335.86,335.42,335.42,800.0
2020-07-08 15:30:00,335.3,335.9,335.2,335.86,1640.0,335.3,335.9,335.2,335.86,1640.0
2020-07-08 15:35:00,335.85,336.1,335.56,335.6,1853.0,335.85,336.1,335.56,335.6,1853.0
2020-07-08 15:40:00,335.57,335.74,335.05,335.1,2231.0,335.57,335.74,335.05,335.1,2231.0
2020-07-08 15:45:00,335.26,335.57,335.06,335.06,4956.0,335.26,335.57,335.06,335.06,4956.0
2020-07-08 15:50:00,335.1,335.97,334.14,335.97,11435.0,335.1,335.97,334.14,335.97,11435.0
2020-07-08 15:55:00,335.77,336.39,335.77,336.39,9755.0,335.77,336.39,335.77,336.39,9755.0
2020-07-09 09:30:00,337.56,337.56,336.2,337.09,7007.0,337.56,337.56,336.2,337.09,7007.0
2020-07-09 09:35:00,337.81,338.5,337.42,337.71,2010.0,337.81,338.5,337.42,337.71,2010.0
2020-07-09 09:40:00,338.05,338.45,337.59,337.6,2492.0,338.05,338.45,337.59,337.6,2492.0
2020-07-09 09:45:00,338.19,338.19,337.62,338.05,560.0,338.19,338.19,337.62,338.05,560.0
2020-07-09 09:50:00,338.17,338.46,337.98,338.07,966.0,338.17,338.46,337.98,338.07,966.0
2020-07-09 09:55:00,338.23,340.48,338.22,340.15,2590.0,338.23,340.48,338.22,340.15,2590.0
2020-07-09 10:00:00,340.11,341.27,340.11,341.17,1600.0,340.11,341.27,340.11,341.17,1600.0
2020-07-09 10:05:00,341.06,341.06,340.33,340.33,1395.0,341.06,341.06,340.33,340.33,1395.0
2020-07-09 10:10:00,340.85,340.85,340.36,340.36,300.0,340.85,340.85,340.36,340.36,300.0
2020-07-09 10:15:00,340.07,340.36,339.67,339.7,1975.0,340.07,340.36,339.67,339.7,1975.0
2020-07-09 10:20:00,339.94,340.17,339.75,339.75,1047.0,339.94,340.17,339.75,339.75,1047.0
2020-07-09 10:25:00,340.0,340.0,339.62,339.62,300.0,340.0,340.0,339.62,339.62,300.0
2020-07-09 10:30:00,339.76,340.59,339.37,340.27,4305.0,339.76,340.59,339.37,340.27,4305.0
2020-07-09 10:35:00,340.79,341.34,339.86,339.86,2500.0,340.79,341.34,339.86,339.86,2500.0
2020-07-09 10:40:00,339.69,339.69,338.38,338.38,754.0,339.69,339.69,338.38,338.38,754.0
2020-07-09 10:45:00,338.38,338.63,337.46,337.46,1350.0,338.38,338.63,337.46,337.46,1350.0
2020-07-09 10:50:00,337.48,338.07,337.48,337.61,1000.0,337.48,338.07,337.48,337.61,1000.0
2020-07-09 10:55:00,337.55,337.61,336.24,336.34,1530.0,337.55,337.61,336.24,336.34,1530.0
2020-07-09 11:00:00,336.1,336.83,335.5,335.82,1871.0,336.1,336.83,335.5,335.82,1871.0
2020-07-09 11:05:00,335.74,336.12,335.59,335.86,2000.0,335.74,336.12,335.59,335.86,2000.0
2020-07-09 11:10:00,335.36,335.54,335.28,335.54,1015.0,335.36,335.54,335.28,335.54,1015.0
2020-07-09 11:15:00,335.3,335.3,334.5,334.53,1300.0,335.3,335.3,334.5,334.53,1300.0
2020-07-09 11:20:00,334.76,335.05,334.0,334.0,1680.0,334.76,335.05,334.0,334.0,1680.0
2020-07-09 11:25:00,333.87,335.12,333.7,335.12,5747.0,333.87,335.12,333.7,335.12,5747.0
2020-07-09 11:30:00,335.04,336.24,334.91,336.24,1400.0,335.04,336.24,334.91,336.24,1400.0
2020-07-09 11:35:00,336.13,336.15,335.7,335.74,800.0,336.13,336.15,335.7,335.74,800.0
2020-07-09 11:40:00,335.78,335.78,335.38,335.46,400.0,335.78,335.78,335.38,335.46,400.0
2020-07-09 11:45:00,335.4,335.67,335.4,335.54,400.0,335.4,335.67,335.4,335.54,400.0
2020-07-09 11:50:00,335.45,335.52,334.87,335.52,1400.0,335.45,335.52,334.87,335.52,1400.0
2020-07-09 11:55:00,335.59,335.66,335.58,335.66,347.0,335.59,335.66,335.58,335.66,347.0
2020-07-09 12:00:00,335.61,336.2,335.61,336.19,589.0,335.61,336.2,335.61,336.19,589.0
2020-07-09 12:05:00,336.47,337.6,336.47,337.43,1100.0,336.47,337.6,336.47,337.43,1100.0
2020-07-09 12:10:00,337.99,338.51,337.99,338.39,1528.0,337.99,338.51,337.99,338.39,1528.0
2020-07-09 12:15:00,338.56,339.0,338.43,339.0,1340.0,338.56,339.0,338.43,339.0,1340.0
2020-07-09 12:20:00,339.16,339.74,338.79,339.59,2131.0,339.16,339.74,338.79,339.59,2131.0
2020-07-09 12:25:00,339.65,339.78,338.79,338.97,3312.0,339.65,339.78,338.79,338.97,3312.0
2020-07-09 12:30:00,338.81,339.28,338.71,339.28,1007.0,338.81,339.28,338.71,339.28,1007.0
2020-07-09 12:35:00,339.25,339.25,338.8,339.25,600.0,339.25,339.25,338.8,339.25,600.0
2020-07-09 12:40:00,339.21,339.92,339.21,339.56,2869.0,339.21,339.92,339.21,339.56,2869.0
2020-07-09 12:45:00,339.79,340.58,339.78,340.58,1257.0,339.79,340.58,339.78,340.58,1257.0
2020-07-09 12:50:00,340.91,340.91,340.31,340.39,2880.0,340.91,340.91,340.31,340.39,2880.0
2020-07-09 12:55:00,340.35,340.6,340.26,340.43,1100.0,340.35,340.6,340.26,340.43,1100.0
2020-07-09 13:00:00,340.36,340.8,340.31,340.56,1447.0,340.36,340.8,340.31,340.56,1447.0
2020-07-09 13:05:00,340.8,340.94,340.49,340.84,4686.0,340.8,340.94,340.49,340.84,4686.0
2020-07-09 13:10:00,341.05,341.05,340.7,340.7,1209.0,341.05,341.05,340.7,340.7,1209.0
2020-07-09 13:15:00,340.98,341.42,340.45,340.45,993.0,340.98,341.42,340.45,340.45,993.0
2020-07-09 13:20:00,340.7,340.93,339.73,339.91,12765.0,340.7,340.93,339.73,339.91,12765.0
2020-07-09 13:25:00,340.05,340.85,340.05,340.81,2262.0,340.05,340.85,340.05,340.81,2262.0
2020-07-09 13:30:00,340.91,341.17,340.9,340.9,503.0,340.91,341.17,340.9,340.9,503.0
2020-07-09 13:35:00,340.99,341.4,340.94,341.4,1202.0,340.99,341.4,340.94,341.4,1202.0
2020-07-09 13:40:00,341.59,341.59,340.8,340.81,1000.0,341.59,341.59,340.8,340.81,1000.0
2020-07-09 13:45:00,340.86,340.86,340.42,340.65,1115.0,340.86,340.86,340.42,340.65,1115.0
2020-07-09 13:50:00,340.41,340.75,340.41,340.61,300.0,340.41,340.75,340.41,340.61,300.0
2020-07-09 13:55:00,340.84,340.84,340.5,340.51,960.0,340.84,340.84,340.5,340.51,960.0
2020-07-09 14:00:00,340.49,340.77,340.49,340.77,300.0,340.49,340.77,340.49,340.77,300.0
2020-07-09 14:05:00,340.95,341.85,340.95,341.85,921.0,340.95,341.85,340.95,341.85,921.0
2020-07-09 14:10:00,341.71,341.71,341.51,341.51,1034.0,341.71,341.71,341.51,341.51,1034.0
2020-07-09 14:15:00,341.9,342.57,341.9,342.57,1642.0,341.9,342.57,341.9,342.57,1642.0
2020-07-09 14:20:00,342.44,342.63,341.47,342.27,6758.0,342.44,342.63,341.47,342.27,6758.0
2020-07-09 14:25:00,342.21,342.25,341.88,342.23,1238.0,342.21,342.25,341.88,342.23,1238.0
2020-07-09 14:30:00,342.5,342.5,342.23,342.32,650.0,342.5,342.5,342.23,342.32,650.0
2020-07-09 14:35:00,342.5,342.74,342.45,342.51,1250.0,342.5,342.74,342.45,342.51,1250.0
2020-07-09 14:40:00,342.52,342.52,342.03,342.04,803.0,342.52,342.52,342.03,342.04,803.0
2020-07-09 14:45:00,342.2,342.59,341.94,342.59,1006.0,342.2,342.59,341.94,342.59,1006.0
2020-07-09 14:50:00,342.41,342.42,342.33,342.4,854.0,342.41,342.42,342.33,342.4,854.0
2020-07-09 14:55:00,342.66,342.66,342.47,342.53,600.0,342.66,342.66,342.47,342.53,600.0
2020-07-09 15:00:00,342.68,342.74,342.31,342.7,1259.0,342.68,342.74,342.31,342.7,1259.0
2020-07-09 15:05:00,342.81,342.97,342.45,342.97,1400.0,342.81,342.97,342.45,342.97,1400.0
2020-07-09 15:10:00,343.11,343.46,342.8,343.46,1400.0,343.11,343.46,342.8,343.46,1400.0
2020-07-09 15:15:00,343.6,343.73,343.16,343.16,2050.0,343.6,343.73,343.16,343.16,2050.0
2020-07-09 15:20:00,342.93,342.94,342.59,342.85,1770.0,342.93,342.94,342.59,342.85,1770.0
2020-07-09 15:25:00,342.69,343.03,342.34,342.34,1100.0,342.69,343.03,342.34,342.34,1100.0
2020-07-09 15:30:00,342.27,342.38,341.67,341.67,2593.0,342.27,342.38,341.67,341.67,2593.0
2020-07-09 15:35:00,341.16,341.51,340.98,341.5,1600.0,341.16,341.51,340.98,341.5,1600.0
2020-07-09 15:40:00,341.55,341.92,341.14,341.89,2374.0,341.55,341.92,341.14,341.89,2374.0
2020-07-09 15:45:00,342.01,342.51,341.75,342.3,5980.0,342.01,342.51,341.75,342.3,5980.0
2020-07-09 15:50:00,341.41,342.03,341.41,341.73,3372.0,341.41,342.03,341.41,341.73,3372.0
2020-07-09 15:55:00,341.47,341.5,340.96,341.29,7898.0,341.47,341.5,340.96,341.29,7898.0
2020-07-10 09:30:00,341.01,341.55,339.1,339.1,6154.0,341.01,341.55,339.1,339.1,6154.0
2020-07-10 09:35:00,339.11,339.92,339.02,339.02,900.0,339.11,339.92,339.02,339.02,900.0
2020-07-10 09:40:00,339.38,339.87,338.57,338.57,700.0,339.38,339.87,338.57,338.57,700.0
2020-07-10 09:45:00,338.76,338.76,338.0,338.0,1360.0,338.76,338.76,338.0,338.0,1360.0
2020-07-10 09:50:00,338.59,338.59,336.0,336.82,2557.0,338.59,338.59,336.0,336.82,2557.0
2020-07-10 09:55:00,336.57,336.99,336.46,336.46,932.0,336.57,336.99,336.46,336.46,932.0
2020-07-10 10:00:00,336.91,336.91,334.79,334.93,4222.0,336.91,336.91,334.79,334.93,4222.0
2020-07-10 10:05:00,334.63,336.46,334.42,336.32,5722.0,334.63,336.46,334.42,336.32,5722.0
2020-07-10 10:10:00,336.33,336.8,336.16,336.75,3417.0,336.33,336.8,336.16,336.75,3417.0
2020-07-10 10:15:00,336.64,336.8,336.37,336.51,700.0,336.64,336.8,336.37,336.51,700.0
2020-07-10 10:20:00,336.51,336.51,336.51,336.51,0.0,336.51,336.51,336.51,336.51,0.0
2020-07-10 10:25:00,337.39,337.74,336.94,336.94,1400.0,337.39,337.74,336.94,336.94,1400.0
2020-07-10 10:30:00,338.22,338.75,337.9,337.92,2085.0,338.22,338.75,337.9,337.92,2085.0
2020-07-10 10:35:00,337.59,338.33,337.59,338.33,800.0,337.59,338.33,337.59,338.33,800.0
2020-07-10 10:40:00,338.01,338.83,338.01,338.51,400.0,338.01,338.83,338.01,338.51,400.0
2020-07-10 10:45:00,338.49,338.49,337.38,337.39,625.0,338.49,338.49,337.38,337.39,625.0
2020-07-10 10:50:00,337.27,337.27,336.61,337.13,1710.0,337.27,337.27,336.61,337.13,1710.0
2020-07-10 10:55:00,337.61,337.61,337.18,337.21,700.0,337.61,337.61,337.18,337.21,700.0
2020-07-10 11:00:00,337.44,337.44,336.93,336.93,1117.0,337.44,337.44,336.93,336.93,1117.0
2020-07-10 11:05:00,337.0,337.0,335.62,335.62,1300.0,337.0,337.0,335.62,335.62,1300.0
2020-07-10 11:10:00,335.87,336.61,335.87,335.92,1100.0,335.87,336.61,335.87,335.92,1100.0
2020-07-10 11:15:00,335.98,336.5,335.98,336.28,431.0,335.98,336.5,335.98,336.28,431.0
2020-07-10 11:20:00,336.29,336.29,335.97,336.15,800.0,336.29,336.29,335.97,336.15,800.0
2020-07-10 11:25:00,336.48,336.48,335.66,335.67,1720.0,336.48,336.48,335.66,335.67,1720.0
2020-07-10 11:30:00,335.89,336.14,335.55,336.14,1891.0,335.89,336.14,335.55,336.14,1891.0
2020-07-10 11:35:00,336.59,336.76,336.4,336.43,800.0,336.59,336.76,336.4,336.43,800.0
2020-07-10 11:40:00,336.66,336.66,336.65,336.65,200.0,336.66,336.66,336.65,336.65,200.0
2020-07-10 11:45:00,336.77,336.81,336.65,336.81,500.0,336.77,336.81,336.65,336.81,500.0
2020-07-10 11:50:00,337.13,337.39,336.99,337.33,660.0,337.13,337.39,336.99,337.33,660.0
2020-07-10 11:55:00,337.39,337.4,337.04,337.04,500.0,337.39,337.4,337.04,337.04,500.0
2020-07-10 12:00:00,337.35,337.53,337.29,337.53,1005.0,337.35,337.53,337.29,337.53,1005.0
2020-07-10 12:05:00,337.19,337.2,336.76,336.84,1000.0,337.19,337.2,336.76,336.84,1000.0
2020-07-10 12:10:00,337.13,337.13,336.98,336.98,400.0,337.13,337.13,336.98,336.98,400.0
2020-07-10 12:15:00,337.36,337.48,337.17,337.18,878.0,337.36,337.48,337.17,337.18,878.0
2020-07-10 12:20:00,336.74,336.8,336.7,336.71,930.0,336.74,336.8,336.7,336.71,930.0
2020-07-10 12:25:00,336.43,336.64,335.95,335.95,900.0,336.43,336.64,335.95,335.95,900.0
2020-07-10 12:30:00,335.95,336.14,335.85,335.98,2370.0,335.95,336.14,335.85,335.98,2370.0
2020-07-10 12:35:00,336.13,336.25,335.95,335.95,1100.0,336.13,336.25,335.95,335.95,1100.0
2020-07-10 12:40:00,335.71,335.76,335.36,335.54,2425.0,335.71,335.76,335.36,335.54,2425.0
2020-07-10 12:45:00,335.66,336.04,335.66,336.04,610.0,335.66,336.04,335.66,336.04,610.0
2020-07-10 12:50:00,335.96,336.09,335.83,335.83,400.0,335.96,336.09,335.83,335.83,400.0
2020-07-10 12:55:00,335.87,336.25,335.87,336.25,400.0,335.87,336.25,335.87,336.25,400.0
2020-07-10 13:00:00,336.33,336.33,335.91,335.91,1759.0,336.33,336.33,335.91,335.91,1759.0
2020-07-10 13:05:00,336.3,336.69,336.3,336.69,704.0,336.3,336.69,336.3,336.69,704.0
2020-07-10 13:10:00,336.96,337.23,336.78,336.78,500.0,336.96,337.23,336.78,336.78,500.0
2020-07-10 13:15:00,336.78,336.78,336.78,336.78,0.0,336.78,336.78,336.78,336.78,0.0
2020-07-10 13:20:00,337.31,337.47,337.06,337.26,1100.0,337.31,337.47,337.06,337.26,1100.0
2020-07-10 13:25:00,337.55,337.63,337.49,337.49,300.0,337.55,337.63,337.49,337.49,300.0
2020-07-10 13:30:00,337.45,337.45,336.7,336.7,1250.0,337.45,337.45,336.7,336.7,1250.0
2020-07-10 13:35:00,336.86,336.89,336.62,336.62,600.0,336.86,336.89,336.62,336.62,600.0
2020-07-10 13:40:00,336.93,338.19,336.89,337.97,4500.0,336.93,338.19,336.89,337.97,4500.0
2020-07-10 13:45:00,338.07,338.2,337.89,338.09,1419.0,338.07,338.2,337.89,338.09,1419.0
2020-07-10 13:50:00,337.98,338.45,337.98,338.36,1501.0,337.98,338.45,337.98,338.36,1501.0
2020-07-10 13:55:00,338.0,338.0,338.0,338.0,100.0,338.0,338.0,338.0,338.0,100.0
2020-07-10 14:00:00,338.02,338.38,338.02,338.38,409.0,338.02,338.38,338.02,338.38,409.0
2020-07-10 14:05:00,338.32,338.45,337.97,338.1,1608.0,338.32,338.45,337.97,338.1,1608.0
2020-07-10 14:10:00,338.07,338.24,337.96,337.99,1000.0,338.07,338.24,337.96,337.99,1000.0
2020-07-10 14:15:00,338.12,338.44,338.11,338.44,322.0,338.12,338.44,338.11,338.44,322.0
2020-07-10 14:20:00,338.6,338.61,338.17,338.17,393.0,338.6,338.61,338.17,338.17,393.0
2020-07-10 14:25:00,338.01,338.02,337.81,337.81,600.0,338.01,338.02,337.81,337.81,600.0
2020-07-10 14:30:00,338.01,338.31,338.01,338.18,400.0,338.01,338.31,338.01,338.18,400.0
2020-07-10 14:35:00,338.17,339.0,338.17,338.99,2000.0,338.17,339.0,338.17,338.99,2000.0
2020-07-10 14:40:00,339.3,339.34,338.91,339.34,2280.0,339.3,339.34,338.91,339.34,2280.0
2020-07-10 14:45:00,339.34,339.44,339.23,339.24,300.0,339.34,339.44,339.23,339.24,300.0
2020-07-10 14:50:00,339.12,339.12,338.6,338.69,1100.0,339.12,339.12,338.6,338.69,1100.0
2020-07-10 14:55:00,338.62,338.62,338.62,338.62,100.0,338.62,338.62,338.62,338.62,100.0
2020-07-10 15:00:00,338.72,339.27,338.51,339.27,1000.0,338.72,339.27,338.51,339.27,1000.0
2020-07-10 15:05:00,339.22,339.41,339.22,339.41,885.0,339.22,339.41,339.22,339.41,885.0
2020-07-10 15:10:00,339.36,339.39,339.22,339.39,700.0,339.36,339.39,339.22,339.39,700.0
2020-07-10 15:15:00,339.33,339.46,339.29,339.46,800.0,339.33,339.46,339.29,339.46,800.0
2020-07-10 15:20:00,339.37,339.37,338.99,339.09,2350.0,339.37,339.37,338.99,339.09,2350.0
2020-07-10 15:25:00,339.39,339.65,339.21,339.57,800.0,339.39,339.65,339.21,339.57,800.0
2020-07-10 15:30:00,339.38,339.41,339.15,339.25,1100.0,339.38,339.41,339.15,339.25,1100.0
2020-07-10 15:35:00,339.39,339.52,338.84,339.13,3000.0,339.39,339.52,338.84,339.13,3000.0
2020-07-10 15:40:00,339.14,339.14,338.33,338.33,1213.0,339.14,339.14,338.33,338.33,1213.0
2020-07-10 15:45:00,338.57,339.01,338.57,338.64,900.0,338.57,339.01,338.57,338.64,900.0
2020-07-10 15:50:00,339.21,339.21,337.56,339.0,2700.0,339.21,339.21,337.56,339.0,2700.0
2020-07-10 15:55:00,338.87,339.08,338.24,338.24,17093.0,338.87,339.08,338.24,338.24,17093.0
2020-07-13 09:30:00,340.74,341.98,340.35,341.09,3515.0,340.74,341.98,340.35,341.09,3515.0
2020-07-13 09:35:00,340.03,340.03,339.0,339.35,400.0,340.03,340.03,339.0,339.35,400.0
2020-07-13 09:40:00,339.81,340.74,339.74,340.35,1000.0,339.81,340.74,339.74,340.35,1000.0
2020-07-13 09:45:00,340.5,340.5,340.3,340.31,200.0,340.5,340.5,340.3,340.31,200.0
2020-07-13 09:50:00,340.61,340.67,340.61,340.67,2100.0,340.61,340.67,340.61,340.67,2100.0
2020-07-13 09:55:00,340.56,340.74,340.0,340.66,1445.0,340.56,340.74,340.0,340.66,1445.0
2020-07-13 10:00:00,340.5,340.5,340.01,340.49,831.0,340.5,340.5,340.01,340.49,831.0
2020-07-13 10:05:00,340.97,341.76,340.97,341.61,3220.0,340.97,341.76,340.97,341.61,3220.0
2020-07-13 10:10:00,341.64,341.7,341.33,341.33,400.0,341.64,341.7,341.33,341.33,400.0
2020-07-13 10:15:00,341.54,341.68,341.33,341.68,700.0,341.54,341.68,341.33,341.68,700.0
2020-07-13 10:20:00,341.37,342.11,341.37,342.11,900.0,341.37,342.11,341.37,342.11,900.0
2020-07-13 10:25:00,342.43,342.99,342.43,342.99,600.0,342.43,342.99,342.43,342.99,600.0
2020-07-13 10:30:00,342.49,343.25,342.34,343.04,2219.0,342.49,343.25,342.34,343.04,2219.0
2020-07-13 10:35:00,343.62,343.85,342.4,343.36,2445.0,343.62,343.85,342.4,343.36,2445.0
2020-07-13 10:40:00,343.3,343.4,343.0,343.27,1900.0,343.3,343.4,343.0,343.27,1900.0
2020-07-13 10:45:00,343.5,343.75,343.34,343.5,900.0,343.5,343.75,343.34,343.5,900.0
2020-07-13 10:50:00,343.5,343.51,342.91,342.91,1900.0,343.5,343.51,342.91,342.91,1900.0
2020-07-13 10:55:00,343.1,344.13,343.09,344.13,2635.0,343.1,344.13,343.09,344.13,2635.0
2020-07-13 11:00:00,344.02,345.4,344.01,344.47,6700.0,344.02,345.4,344.01,344.47,6700.0
2020-07-13 11:05:00,344.73,344.91,344.19,344.19,1100.0,344.73,344.91,344.19,344.19,1100.0
2020-07-13 11:10:00,344.25,344.54,344.25,344.54,400.0,344.25,344.54,344.25,344.54,400.0
2020-07-13 11:15:00,344.5,344.59,344.29,344.59,900.0,344.5,344.59,344.29,344.59,900.0
2020-07-13 11:20:00,344.7,344.7,344.33,344.35,1000.0,344.7,344.7,344.33,344.35,1000.0
2020-07-13 11:25:00,344.3,344.6,344.3,344.6,300.0,344.3,344.6,344.3,344.6,300.0
2020-07-13 11:30:00,344.57,345.09,344.57,344.82,1038.0,344.57,345.09,344.57,344.82,1038.0
2020-07-13 11:35:00,344.97,345.08,344.63,344.93,900.0,344.97,345.08,344.63,344.93,900.0
2020-07-13 11:40:00,344.5,344.76,344.5,344.76,500.0,344.5,344.76,344.5,344.76,500.0
2020-07-13 11:45:00,344.45,344.63,344.05,344.05,524.0,344.45,344.63,344.05,344.05,524.0
2020-07-13 11:50:00,344.17,344.23,343.63,344.12,2520.0,344.17,344.23,343.63,344.12,2520.0
2020-07-13 11:55:00,343.76,343.76,343.52,343.52,500.0,343.76,343.76,343.52,343.52,500.0
2020-07-13 12:00:00,343.9,344.19,343.9,344.15,600.0,343.9,344.19,343.9,344.15,600.0
2020-07-13 12:05:00,344.35,344.35,344.21,344.21,600.0,344.35,344.35,344.21,344.21,600.0
2020-07-13 12:10:00,344.29,344.39,344.2,344.21,1500.0,344.29,344.39,344.2,344.21,1500.0
2020-07-13 12:15:00,344.41,344.41,343.65,343.83,3000.0,344.41,344.41,343.65,343.83,3000.0
2020-07-13 12:20:00,343.99,344.0,343.9,344.0,584.0,343.99,344.0,343.9,344.0,584.0
2020-07-13 12:25:00,343.61,344.69,343.61,344.61,1017.0,343.61,344.69,343.61,344.61,1017.0
2020-07-13 12:30:00,344.58,344.61,344.58,344.61,200.0,344.58,344.61,344.58,344.61,200.0
2020-07-13 12:35:00,344.48,344.66,343.9,344.47,2300.0,344.48,344.66,343.9,344.47,2300.0
2020-07-13 12:40:00,344.31,344.31,343.99,344.2,1040.0,344.31,344.31,343.99,344.2,1040.0
2020-07-13 12:45:00,344.3,344.47,344.06,344.22,2700.0,344.3,344.47,344.06,344.22,2700.0
2020-07-13 12:50:00,344.25,344.26,344.03,344.26,300.0,344.25,344.26,344.03,344.26,300.0
2020-07-13 12:55:00,344.48,344.48,344.13,344.15,900.0,344.48,344.48,344.13,344.15,900.0
2020-07-13 13:00:00,344.32,344.34,343.99,343.99,1300.0,344.32,344.34,343.99,343.99,1300.0
2020-07-13 13:05:00,344.02,344.02,343.18,343.23,654.0,344.02,344.02,343.18,343.23,654.0
2020-07-13 13:10:00,343.19,343.2,342.66,343.03,1400.0,343.19,343.2,342.66,343.03,1400.0
2020-07-13 13:15:00,343.35,343.79,343.35,343.66,600.0,343.35,343.79,343.35,343.66,600.0
2020-07-13 13:20:00,343.46,343.9,343.36,343.62,1400.0,343.46,343.9,343.36,343.62,1400.0
2020-07-13 13:25:00,343.86,344.09,343.76,344.09,997.0,343.86,344.09,343.76,344.09,997.0
2020-07-13 13:30:00,344.09,344.2,344.0,344.07,1300.0,344.09,344.2,344.0,344.07,1300.0
2020-07-13 13:35:00,343.95,344.17,343.72,343.72,1131.0,343.95,344.17,343.72,343.72,1131.0
2020-07-13 13:40:00,343.62,343.62,343.22,343.23,700.0,343.62,343.62,343.22,343.23,700.0
2020-07-13 13:45:00,343.24,343.24,342.95,342.95,400.0,343.24,343.24,342.95,342.95,400.0
2020-07-13 13:50:00,342.36,342.86,342.2,342.77,3600.0,342.36,342.86,342.2,342.77,3600.0
2020-07-13 13:55:00,342.62,342.75,342.61,342.69,685.0,342.62,342.75,342.61,342.69,685.0
2020-07-13 14:00:00,342.68,342.71,342.0,342.0,1411.0,342.68,342.71,342.0,342.0,1411.0
2020-07-13 14:05:00,342.05,342.05,341.2,341.2,1788.0,342.05,342.05,341.2,341.2,1788.0
2020-07-13 14:10:00,341.29,341.38,340.49,341.18,7602.0,341.29,341.38,340.49,341.18,7602.0
2020-07-13 14:15:00,341.18,341.31,340.77,341.05,600.0,341.18,341.31,340.77,341.05,600.0
2020-07-13 14:20:00,340.96,341.14,340.19,340.19,1829.0,340.96,341.14,340.19,340.19,1829.0
2020-07-13 14:25:00,340.32,340.72,339.11,339.64,2404.0,340.32,340.72,339.11,339.64,2404.0
2020-07-13 14:30:00,339.75,339.98,338.71,339.08,2032.0,339.75,339.98,338.71,339.08,2032.0
2020-07-13 14:35:00,339.05,340.37,338.42,340.04,2600.0,339.05,340.37,338.42,340.04,2600.0
2020-07-13 14:40:00,339.69,339.7,339.26,339.61,1100.0,339.69,339.7,339.26,339.61,1100.0
2020-07-13 14:45:00,339.61,339.95,339.22,339.94,1989.0,339.61,339.95,339.22,339.94,1989.0
2020-07-13 14:50:00,339.88,340.16,339.47,340.11,2100.0,339.88,340.16,339.47,340.11,2100.0
2020-07-13 14:55:00,340.3,340.62,339.91,340.23,1360.0,340.3,340.62,339.91,340.23,1360.0
2020-07-13 15:00:00,339.87,339.87,338.77,339.07,1722.0,339.87,339.87,338.77,339.07,1722.0
2020-07-13 15:05:00,338.88,338.89,336.46,336.46,3375.0,338.88,338.89,336.46,336.46,3375.0
2020-07-13 15:10:00,336.63,337.18,336.5,336.69,11640.0,336.63,337.18,336.5,336.69,11640.0
2020-07-13 15:15:00,336.5,337.21,335.92,335.92,3802.0,336.5,337.21,335.92,335.92,3802.0
2020-07-13 15:20:00,336.17,336.61,336.09,336.24,2953.0,336.17,336.61,336.09,336.24,2953.0
2020-07-13 15:25:00,336.06,336.76,335.64,336.53,8893.0,336.06,336.76,335.64,336.53,8893.0
2020-07-13 15:30:00,336.35,336.45,333.72,333.73,9880.0,336.35,336.45,333.72,333.73,9880.0
2020-07-13 15:35:00,333.69,335.06,333.67,334.21,13935.0,333.69,335.06,333.67,334.21,13935.0
2020-07-13 15:40:00,334.58,336.97,334.58,336.74,5896.0,334.58,336.97,334.58,336.74,5896.0
2020-07-13 15:45:00,336.46,336.83,335.33,335.71,10925.0,336.46,336.83,335.33,335.71,10925.0
2020-07-13 15:50:00,335.15,335.6,333.95,334.23,15746.0,335.15,335.6,333.95,334.23,15746.0
2020-07-13 15:55:00,334.19,335.45,334.07,335.31,25530.0,334.19,335.45,334.07,335.31,25530.0
2020-07-14 09:30:00,332.82,333.29,330.59,331.49,10890.0,332.82,333.29,330.59,331.49,10890.0
2020-07-14 09:35:00,332.9,334.99,332.59,334.63,1700.0,332.9,334.99,332.59,334.63,1700.0
2020-07-14 09:40:00,335.37,335.73,334.59,335.73,1300.0,335.37,335.73,334.59,335.73,1300.0
2020-07-14 09:45:00,336.2,336.5,334.73,334.74,3065.0,336.2,336.5,334.73,334.74,3065.0
2020-07-14 09:50:00,334.02,334.02,331.63,332.39,800.0,334.02,334.02,331.63,332.39,800.0
2020-07-14 09:55:00,332.22,333.82,332.04,332.57,3449.0,332.22,333.82,332.04,332.57,3449.0
2020-07-14 10:00:00,332.56,332.77,331.7,331.75,2048.0,332.56,332.77,331.7,331.75,2048.0
2020-07-14 10:05:00,331.47,332.49,331.42,331.53,2088.0,331.47,332.49,331.42,331.53,2088.0
2020-07-14 10:10:00,332.08,332.58,331.43,331.56,4375.0,332.08,332.58,331.43,331.56,4375.0
2020-07-14 10:15:00,331.34,331.74,330.36,330.36,3350.0,331.34,331.74,330.36,330.36,3350.0
2020-07-14 10:20:00,331.13,331.5,330.64,330.69,6055.0,331.13,331.5,330.64,330.69,6055.0
2020-07-14 10:25:00,330.51,331.17,329.69,330.43,3200.0,330.51,331.17,329.69,330.43,3200.0
2020-07-14 10:30:00,331.0,331.36,330.34,331.04,3585.0,331.0,331.36,330.34,331.04,3585.0
2020-07-14 10:35:00,331.15,331.55,330.75,331.21,1900.0,331.15,331.55,330.75,331.21,1900.0
2020-07-14 10:40:00,330.98,332.36,330.98,331.79,1300.0,330.98,332.36,330.98,331.79,1300.0
2020-07-14 10:45:00,331.75,332.93,331.75,332.93,2600.0,331.75,332.93,331.75,332.93,2600.0
2020-07-14 10:50:00,333.01,334.28,332.82,334.1,4011.0,333.01,334.28,332.82,334.1,4011.0
2020-07-14 10:55:00,333.36,333.36,332.69,333.0,1800.0,333.36,333.36,332.69,333.0,1800.0
2020-07-14 11:00:00,332.44,332.99,331.68,332.75,1406.0,332.44,332.99,331.68,332.75,1406.0
2020-07-14 11:05:00,332.39,332.39,330.91,331.17,2250.0,332.39,332.39,330.91,331.17,2250.0
2020-07-14 11:10:00,331.66,332.87,331.6,332.87,646.0,331.66,332.87,331.6,332.87,646.0
2020-07-14 11:15:00,332.87,333.0,332.22,332.98,900.0,332.87,333.0,332.22,332.98,900.0
2020-07-14 11:20:00,333.75,333.75,332.58,333.43,500.0,333.75,333.75,332.58,333.43,500.0
2020-07-14 11:25:00,333.7,333.7,333.11,333.59,1300.0,333.7,333.7,333.11,333.59,1300.0
2020-07-14 11:30:00,333.49,334.17,333.49,333.94,2707.0,333.49,334.17,333.49,333.94,2707.0
2020-07-14 11:35:00,333.81,334.18,333.1,333.29,3800.0,333.81,334.18,333.1,333.29,3800.0
2020-07-14 11:40:00,333.05,333.6,333.05,333.48,2600.0,333.05,333.6,333.05,333.48,2600.0
2020-07-14 11:45:00,333.89,333.91,333.4,333.44,1300.0,333.89,333.91,333.4,333.44,1300.0
2020-07-14 11:50:00,333.54,333.9,333.44,333.45,1061.0,333.54,333.9,333.44,333.45,1061.0
2020-07-14 11:55:00,333.32,333.53,333.32,333.53,300.0,333.32,333.53,333.32,333.53,300.0
2020-07-14 12:00:00,333.53,333.88,333.09,333.49,6672.0,333.53,333.88,333.09,333.49,6672.0
2020-07-14 12:05:00,333.87,334.03,333.5,333.77,1200.0,333.87,334.03,333.5,333.77,1200.0
2020-07-14 12:10:00,333.86,334.18,333.79,333.8,2000.0,333.86,334.18,333.79,333.8,2000.0
2020-07-14 12:15:00,333.69,334.74,333.69,334.74,3825.0,333.69,334.74,333.69,334.74,3825.0
2020-07-14 12:20:00,335.43,336.24,335.42,336.24,1700.0,335.43,336.24,335.42,336.24,1700.0
2020-07-14 12:25:00,336.08,336.47,336.08,336.17,1148.0,336.08,336.47,336.08,336.17,1148.0
2020-07-14 12:30:00,336.42,336.84,336.41,336.64,500.0,336.42,336.84,336.41,336.64,500.0
2020-07-14 12:35:00,337.04,337.35,336.86,336.87,2384.0,337.04,337.35,336.86,336.87,2384.0
2020-07-14 12:40:00,337.18,337.18,336.37,336.37,900.0,337.18,337.18,336.37,336.37,900.0
2020-07-14 12:45:00,336.62,337.86,336.62,337.86,400.0,336.62,337.86,336.62,337.86,400.0
2020-07-14 12:50:00,337.3,337.3,336.68,336.77,1200.0,337.3,337.3,336.68,336.77,1200.0
2020-07-14 12:55:00,336.67,336.67,336.22,336.22,1100.0,336.67,336.67,336.22,336.22,1100.0
2020-07-14 13:00:00,336.22,336.22,336.22,336.22,0.0,336.22,336.22,336.22,336.22,0.0
2020-07-14 13:05:00,335.88,335.88,335.28,335.57,1100.0,335.88,335.88,335.28,335.57,1100.0
2020-07-14 13:10:00,335.92,336.82,335.92,336.82,500.0,335.92,336.82,335.92,336.82,500.0
2020-07-14 13:15:00,336.82,337.11,336.8,336.92,700.0,336.82,337.11,336.8,336.92,700.0
2020-07-14 13:20:00,336.92,337.44,336.92,337.43,500.0,336.92,337.44,336.92,337.43,500.0
2020-07-14 13:25:00,337.34,337.61,336.97,337.37,1022.0,337.34,337.61,336.97,337.37,1022.0
2020-07-14 13:30:00,337.49,338.07,337.49,338.03,700.0,337.49,338.07,337.49,338.03,700.0
2020-07-14 13:35:00,337.76,338.18,337.76,338.18,600.0,337.76,338.18,337.76,338.18,600.0
2020-07-14 13:40:00,337.92,338.1,337.85,338.1,1100.0,337.92,338.1,337.85,338.1,1100.0
2020-07-14 13:45:00,337.99,338.28,337.89,338.28,900.0,337.99,338.28,337.89,338.28,900.0
2020-07-14 13:50:00,338.01,338.19,337.66,338.19,1500.0,338.01,338.19,337.66,338.19,1500.0
2020-07-14 13:55:00,338.2,338.2,336.86,336.86,1800.0,338.2,338.2,336.86,336.86,1800.0
2020-07-14 14:00:00,336.87,338.22,336.86,337.92,1600.0,336.87,338.22,336.86,337.92,1600.0
2020-07-14 14:05:00,338.0,338.13,337.45,337.59,600.0,338.0,338.13,337.45,337.59,600.0
2020-07-14 14:10:00,337.71,337.76,337.71,337.76,200.0,337.71,337.76,337.71,337.76,200.0
2020-07-14 14:15:00,337.81,338.46,337.81,338.46,1300.0,337.81,338.46,337.81,338.46,1300.0
2020-07-14 14:20:00,338.72,339.04,338.49,339.04,600.0,338.72,339.04,338.49,339.04,600.0
2020-07-14 14:25:00,338.8,338.9,338.56,338.56,600.0,338.8,338.9,338.56,338.56,600.0
2020-07-14 14:30:00,338.87,338.95,338.31,338.4,1841.0,338.87,338.95,338.31,338.4,1841.0
2020-07-14 14:35:00,338.42,338.42,337.54,337.54,1518.0,338.42,338.42,337.54,337.54,1518.0
2020-07-14 14:40:00,337.59,338.12,337.23,337.23,1100.0,337.59,338.12,337.23,337.23,1100.0
2020-07-14 14:45:00,337.75,338.18,336.9,336.9,6176.0,337.75,338.18,336.9,336.9,6176.0
2020-07-14 14:50:00,336.75,337.21,336.53,336.54,1300.0,336.75,337.21,336.53,336.54,1300.0
2020-07-14 14:55:00,336.7,337.88,336.7,337.88,1500.0,336.7,337.88,336.7,337.88,1500.0
2020-07-14 15:00:00,337.3,337.52,336.22,336.22,3519.0,337.3,337.52,336.22,336.22,3519.0
2020-07-14 15:05:00,336.27,336.51,336.13,336.33,900.0,336.27,336.51,336.13,336.33,900.0
2020-07-14 15:10:00,336.3,336.49,335.7,335.8,1800.0,336.3,336.49,335.7,335.8,1800.0
2020-07-14 15:15:00,335.74,335.74,335.39,335.49,1604.0,335.74,335.74,335.39,335.49,1604.0
2020-07-14 15:20:00,335.54,337.16,335.54,337.11,1400.0,335.54,337.16,335.54,337.11,1400.0
2020-07-14 15:25:00,337.13,337.25,336.83,337.01,1200.0,337.13,337.25,336.83,337.01,1200.0
2020-07-14 15:30:00,336.81,337.0,336.42,336.91,2100.0,336.81,337.0,336.42,336.91,2100.0
2020-07-14 15:35:00,336.62,336.62,336.26,336.55,1200.0,336.62,336.62,336.26,336.55,1200.0
2020-07-14 15:40:00,336.58,337.33,336.58,337.3,1630.0,336.58,337.33,336.58,337.3,1630.0
2020-07-14 15:45:00,337.29,337.87,337.16,337.79,4637.0,337.29,337.87,337.16,337.79,4637.0
2020-07-14 15:50:00,338.74,339.07,338.14,338.74,7506.0,338.74,339.07,338.14,338.74,7506.0
2020-07-14 15:55:00,338.7,338.93,338.19,338.47,12390.0,338.7,338.93,338.19,338.47,12390.0
2020-07-15 09:30:00,340.56,340.56,340.02,340.51,5180.0,340.56,340.56,340.02,340.51,5180.0
2020-07-15 09:35:00,340.42,340.42,338.27,338.28,1200.0,340.42,340.42,338.27,338.28,1200.0
2020-07-15 09:40:00,338.58,339.53,338.0,339.21,2400.0,338.58,339.53,338.0,339.21,2400.0
2020-07-15 09:45:00,338.95,339.58,338.19,338.37,1700.0,338.95,339.58,338.19,338.37,1700.0
2020-07-15 09:50:00,338.47,339.68,337.67,339.68,950.0,338.47,339.68,337.67,339.68,950.0
2020-07-15 09:55:00,338.8,339.69,337.53,337.54,2947.0,338.8,339.69,337.53,337.54,2947.0
2020-07-15 10:00:00,338.42,338.7,337.69,337.69,1207.0,338.42,338.7,337.69,337.69,1207.0
2020-07-15 10:05:00,338.27,340.39,338.27,338.87,3600.0,338.27,340.39,338.27,338.87,3600.0
2020-07-15 10:10:00,339.53,339.53,338.55,338.93,1200.0,339.53,339.53,338.55,338.93,1200.0
2020-07-15 10:15:00,338.52,339.76,338.46,339.33,1883.0,338.52,339.76,338.46,339.33,1883.0
2020-07-15 10:20:00,339.75,340.64,339.75,340.14,1000.0,339.75,340.64,339.75,340.14,1000.0
2020-07-15 10:25:00,340.19,340.19,339.9,339.9,314.0,340.19,340.19,339.9,339.9,314.0
2020-07-15 10:30:00,340.35,340.35,339.84,339.99,300.0,340.35,340.35,339.84,339.99,300.0
2020-07-15 10:35:00,340.0,341.11,340.0,341.08,700.0,340.0,341.11,340.0,341.08,700.0
2020-07-15 10:40:00,341.13,342.22,341.13,341.61,1100.0,341.13,342.22,341.13,341.61,1100.0
2020-07-15 10:45:00,341.95,342.61,341.86,342.61,1731.0,341.95,342.61,341.86,342.61,1731.0
2020-07-15 10:50:00,342.42,342.99,342.11,342.51,1455.0,342.42,342.99,342.11,342.51,1455.0
2020-07-15 10:55:00,342.2,342.2,341.54,341.54,526.0,342.2,342.2,341.54,341.54,526.0
2020-07-15 11:00:00,340.96,341.53,340.91,340.91,300.0,340.96,341.53,340.91,340.91,300.0
2020-07-15 11:05:00,340.96,341.93,340.95,341.16,1006.0,340.96,341.93,340.95,341.16,1006.0
2020-07-15 11:10:00,341.59,341.94,341.33,341.43,700.0,341.59,341.94,341.33,341.43,700.0
2020-07-15 11:15:00,341.21,341.25,340.97,340.97,500.0,341.21,341.25,340.97,340.97,500.0
2020-07-15 11:20:00,341.53,341.65,340.75,341.0,627.0,341.53,341.65,340.75,341.0,627.0
2020-07-15 11:25:00,340.96,341.83,340.96,341.82,300.0,340.96,341.83,340.96,341.82,300.0
2020-07-15 11:30:00,341.35,341.43,341.2,341.4,600.0,341.35,341.43,341.2,341.4,600.0
2020-07-15 11:35:00,341.18,341.18,340.51,340.51,500.0,341.18,341.18,340.51,340.51,500.0
2020-07-15 11:40:00,339.4,339.81,338.86,339.09,1300.0,339.4,339.81,338.86,339.09,1300.0
2020-07-15 11:45:00,338.98,339.1,338.1,338.58,900.0,338.98,339.1,338.1,338.58,900.0
2020-07-15 11:50:00,338.37,339.83,338.37,339.83,615.0,338.37,339.83,338.37,339.83,615.0
2020-07-15 11:55:00,339.06,339.65,338.4,338.4,900.0,339.06,339.65,338.4,338.4,900.0
2020-07-15 12:00:00,337.88,339.18,337.78,337.78,1622.0,337.88,339.18,337.78,337.78,1622.0
2020-07-15 12:05:00,337.57,338.25,337.57,337.88,1550.0,337.57,338.25,337.57,337.88,1550.0
2020-07-15 12:10:00,337.87,338.08,336.62,337.49,1250.0,337.87,338.08,336.62,337.49,1250.0
2020-07-15 12:15:00,337.62,338.46,337.62,338.46,550.0,337.62,338.46,337.62,338.46,550.0
2020-07-15 12:20:00,338.51,338.59,338.51,338.56,400.0,338.51,338.59,338.51,338.56,400.0
2020-07-15 12:25:00,338.72,339.05,338.32,338.52,1200.0,338.72,339.05,338.32,338.52,1200.0
2020-07-15 12:30:00,338.14,338.14,337.02,337.77,1405.0,338.14,338.14,337.02,337.77,1405.0
2020-07-15 12:35:00,338.24,338.25,337.9,338.19,698.0,338.24,338.25,337.9,338.19,698.0
2020-07-15 12:40:00,337.96,337.96,337.54,337.83,300.0,337.96,337.96,337.54,337.83,300.0
2020-07-15 12:45:00,337.94,338.88,337.94,338.88,300.0,337.94,338.88,337.94,338.88,300.0
2020-07-15 12:50:00,338.58,339.49,338.58,339.45,300.0,338.58,339.49,338.58,339.45,300.0
2020-07-15 12:55:00,339.65,340.11,339.47,340.11,2600.0,339.65,340.11,339.47,340.11,2600.0
2020-07-15 13:00:00,340.37,340.37,338.85,339.19,625.0,340.37,340.37,338.85,339.19,625.0
2020-07-15 13:05:00,339.16,339.38,339.16,339.38,349.0,339.16,339.38,339.16,339.38,349.0
2020-07-15 13:10:00,339.91,339.91,339.82,339.84,400.0,339.91,339.91,339.82,339.84,400.0
2020-07-15 13:15:00,339.69,339.91,339.65,339.65,600.0,339.69,339.91,339.65,339.65,600.0
2020-07-15 13:20:00,339.69,339.69,339.51,339.52,400.0,339.69,339.69,339.51,339.52,400.0
2020-07-15 13:25:00,339.18,339.73,339.14,339.73,800.0,339.18,339.73,339.14,339.73,800.0
2020-07-15 13:30:00,339.48,339.65,339.23,339.65,860.0,339.48,339.65,339.23,339.65,860.0
2020-07-15 13:35:00,339.86,340.0,339.76,340.0,602.0,339.86,340.0,339.76,340.0,602.0
2020-07-15 13:40:00,340.06,340.06,339.75,339.98,450.0,340.06,340.06,339.75,339.98,450.0
2020-07-15 13:45:00,340.04,340.04,339.72,339.73,400.0,340.04,340.04,339.72,339.73,400.0
2020-07-15 13:50:00,339.76,339.9,339.64,339.7,1810.0,339.76,339.9,339.64,339.7,1810.0
2020-07-15 13:55:00,340.1,340.1,339.75,339.75,500.0,340.1,340.1,339.75,339.75,500.0
2020-07-15 14:00:00,339.68,341.6,339.46,341.6,2208.0,339.68,341.6,339.46,341.6,2208.0
2020-07-15 14:05:00,341.57,341.87,341.31,341.31,400.0,341.57,341.87,341.31,341.31,400.0
2020-07-15 14:10:00,341.58,342.36,341.58,341.79,1368.0,341.58,342.36,341.58,341.79,1368.0
2020-07-15 14:15:00,341.92,342.34,341.86,341.86,900.0,341.92,342.34,341.86,341.86,900.0
2020-07-15 14:20:00,341.68,341.68,341.31,341.35,825.0,341.68,341.68,341.31,341.35,825.0
2020-07-15 14:25:00,341.14,341.38,340.92,341.38,500.0,341.14,341.38,340.92,341.38,500.0
2020-07-15 14:30:00,341.29,341.84,341.29,341.84,600.0,341.29,341.84,341.29,341.84,600.0
2020-07-15 14:35:00,341.38,341.38,340.89,340.94,1200.0,341.38,341.38,340.89,340.94,1200.0
2020-07-15 14:40:00,340.61,340.71,340.3,340.43,800.0,340.61,340.71,340.3,340.43,800.0
2020-07-15 14:45:00,340.61,340.8,340.07,340.07,1300.0,340.61,340.8,340.07,340.07,1300.0
2020-07-15 14:50:00,340.11,340.11,339.72,339.72,1400.0,340.11,340.11,339.72,339.72,1400.0
2020-07-15 14:55:00,339.73,339.88,339.65,339.77,800.0,339.73,339.88,339.65,339.77,800.0
2020-07-15 15:00:00,339.92,340.16,339.32,339.32,2100.0,339.92,340.16,339.32,339.32,2100.0
2020-07-15 15:05:00,339.47,339.55,338.83,338.97,1300.0,339.47,339.55,338.83,338.97,1300.0
2020-07-15 15:10:00,338.72,338.85,338.38,338.38,1963.0,338.72,338.85,338.38,338.38,1963.0
2020-07-15 15:15:00,338.31,338.92,338.23,338.64,1825.0,338.31,338.92,338.23,338.64,1825.0
2020-07-15 15:20:00,339.11,339.35,339.11,339.23,800.0,339.11,339.35,339.11,339.23,800.0
2020-07-15 15:25:00,339.27,339.5,339.1,339.29,2900.0,339.27,339.5,339.1,339.29,2900.0
2020-07-15 15:30:00,339.66,339.66,339.05,339.23,7986.0,339.66,339.66,339.05,339.23,7986.0
2020-07-15 15:35:00,339.25,339.79,339.25,339.59,1800.0,339.25,339.79,339.25,339.59,1800.0
2020-07-15 15:40:00,339.53,340.15,339.42,339.88,2019.0,339.53,340.15,339.42,339.88,2019.0
2020-07-15 15:45:00,340.16,340.92,339.96,340.86,1852.0,340.16,340.92,339.96,340.86,1852.0
2020-07-15 15:50:00,340.44,340.46,339.64,339.72,3545.0,340.44,340.46,339.64,339.72,3545.0
2020-07-15 15:55:00,339.96,341.1,339.96,340.78,9924.0,339.96,341.1,339.96,340.78,9924.0
2020-07-16 09:30:00,339.37,339.43,338.3,339.35,4359.0,339.37,339.43,338.3,339.35,4359.0
2020-07-16 09:35:00,339.18,340.13,338.5,338.5,1150.0,339.18,340.13,338.5,338.5,1150.0
2020-07-16 09:40:00,338.29,338.44,337.78,338.41,2840.0,338.29,338.44,337.78,338.41,2840.0
2020-07-16 09:45:00,338.01,338.19,338.0,338.19,500.0,338.01,338.19,338.0,338.19,500.0
2020-07-16 09:50:00,337.23,338.21,337.23,337.96,828.0,337.23,338.21,337.23,337.96,828.0
2020-07-16 09:55:00,338.0,338.7,338.0,338.55,300.0,338.0,338.7,338.0,338.55,300.0
2020-07-16 10:00:00,337.78,337.78,336.65,336.65,500.0,337.78,337.78,336.65,336.65,500.0
2020-07-16 10:05:00,336.63,337.63,336.48,337.63,900.0,336.63,337.63,336.48,337.63,900.0
2020-07-16 10:10:00,337.47,337.64,336.89,336.96,2750.0,337.47,337.64,336.89,336.96,2750.0
2020-07-16 10:15:00,337.07,337.65,336.94,337.25,1100.0,337.07,337.65,336.94,337.25,1100.0
2020-07-16 10:20:00,337.53,337.53,336.55,336.68,725.0,337.53,337.53,336.55,336.68,725.0
2020-07-16 10:25:00,336.27,336.27,335.58,336.25,1100.0,336.27,336.27,335.58,336.25,1100.0
2020-07-16 10:30:00,336.78,336.85,336.3,336.3,500.0,336.78,336.85,336.3,336.3,500.0
2020-07-16 10:35:00,336.93,337.98,336.93,337.98,1100.0,336.93,337.98,336.93,337.98,1100.0
2020-07-16 10:40:00,337.88,338.29,337.83,338.29,1300.0,337.88,338.29,337.83,338.29,1300.0
2020-07-16 10:45:00,337.94,338.05,337.8,338.05,700.0,337.94,338.05,337.8,338.05,700.0
2020-07-16 10:50:00,337.87,338.53,337.66,338.53,900.0,337.87,338.53,337.66,338.53,900.0
2020-07-16 10:55:00,338.58,338.58,337.46,337.66,3603.0,338.58,338.58,337.46,337.66,3603.0
2020-07-16 11:00:00,336.71,336.71,336.71,336.71,200.0,336.71,336.71,336.71,336.71,200.0
2020-07-16 11:05:00,336.41,336.83,336.19,336.42,1900.0,336.41,336.83,336.19,336.42,1900.0
2020-07-16 11:10:00,336.65,336.92,336.27,336.52,1425.0,336.65,336.92,336.27,336.52,1425.0
2020-07-16 11:15:00,335.81,335.96,335.45,335.45,325.0,335.81,335.96,335.45,335.45,325.0
2020-07-16 11:20:00,335.2,336.42,335.2,336.32,1253.0,335.2,336.42,335.2,336.32,1253.0
2020-07-16 11:25:00,336.2,336.72,335.71,336.17,1540.0,336.2,336.72,335.71,336.17,1540.0
2020-07-16 11:30:00,335.54,336.4,335.53,336.4,800.0,335.54,336.4,335.53,336.4,800.0
2020-07-16 11:35:00,336.05,336.23,335.73,335.9,700.0,336.05,336.23,335.73,335.9,700.0
2020-07-16 11:40:00,336.21,336.21,335.97,335.98,625.0,336.21,336.21,335.97,335.98,625.0
2020-07-16 11:45:00,335.63,335.94,334.8,334.8,1425.0,335.63,335.94,334.8,334.8,1425.0
2020-07-16 11:50:00,334.59,335.05,334.58,335.05,1125.0,334.59,335.05,334.58,335.05,1125.0
2020-07-16 11:55:00,335.38,336.25,335.38,336.25,700.0,335.38,336.25,335.38,336.25,700.0
2020-07-16 12:00:00,336.37,336.37,336.36,336.37,300.0,336.37,336.37,336.36,336.37,300.0
2020-07-16 12:05:00,336.42,336.6,336.14,336.44,1440.0,336.42,336.6,336.14,336.44,1440.0
2020-07-16 12:10:00,336.66,336.81,336.17,336.17,900.0,336.66,336.81,336.17,336.17,900.0
2020-07-16 12:15:00,335.98,336.25,335.84,335.87,880.0,335.98,336.25,335.84,335.87,880.0
2020-07-16 12:20:00,335.89,336.32,335.32,335.32,1403.0,335.89,336.32,335.32,335.32,1403.0
2020-07-16 12:25:00,335.76,335.76,335.76,335.76,100.0,335.76,335.76,335.76,335.76,100.0
2020-07-16 12:30:00,336.18,336.36,336.14,336.36,494.0,336.18,336.36,336.14,336.36,494.0
2020-07-16 12:35:00,336.36,336.36,336.36,336.36,0.0,336.36,336.36,336.36,336.36,0.0
2020-07-16 12:40:00,336.44,336.5,336.38,336.38,400.0,336.44,336.5,336.38,336.38,400.0
2020-07-16 12:45:00,336.82,337.29,336.52,336.83,2325.0,336.82,337.29,336.52,336.83,2325.0
2020-07-16 12:50:00,336.99,337.09,336.86,336.86,400.0,336.99,337.09,336.86,336.86,400.0
2020-07-16 12:55:00,337.01,337.02,336.79,336.89,1000.0,337.01,337.02,336.79,336.89,1000.0
2020-07-16 13:00:00,336.83,337.19,336.83,337.19,500.0,336.83,337.19,336.83,337.19,500.0
2020-07-16 13:05:00,337.18,337.55,337.18,337.35,700.0,337.18,337.55,337.18,337.35,700.0
2020-07-16 13:10:00,337.7,337.86,337.21,337.8,1300.0,337.7,337.86,337.21,337.8,1300.0
2020-07-16 13:15:00,337.82,338.16,337.82,338.1,525.0,337.82,338.16,337.82,338.1,525.0
2020-07-16 13:20:00,338.06,338.18,338.06,338.18,200.0,338.06,338.18,338.06,338.18,200.0
2020-07-16 13:25:00,338.43,338.69,338.4,338.69,800.0,338.43,338.69,338.4,338.69,800.0
2020-07-16 13:30:00,338.38,338.72,338.34,338.55,1100.0,338.38,338.72,338.34,338.55,1100.0
2020-07-16 13:35:00,338.48,338.49,338.33,338.45,1000.0,338.48,338.49,338.33,338.45,1000.0
2020-07-16 13:40:00,338.76,338.76,338.19,338.19,1200.0,338.76,338.76,338.19,338.19,1200.0
2020-07-16 13:45:00,338.63,338.71,338.63,338.71,200.0,338.63,338.71,338.63,338.71,200.0
2020-07-16 13:50:00,338.5,339.15,338.5,338.91,1200.0,338.5,339.15,338.5,338.91,1200.0
2020-07-16 13:55:00,338.85,339.01,338.29,338.29,946.0,338.85,339.01,338.29,338.29,946.0
2020-07-16 14:00:00,338.4,338.92,338.4,338.91,600.0,338.4,338.92,338.4,338.91,600.0
2020-07-16 14:05:00,338.68,339.43,338.35,339.43,1975.0,338.68,339.43,338.35,339.43,1975.0
2020-07-16 14:10:00,339.53,339.7,339.53,339.7,300.0,339.53,339.7,339.53,339.7,300.0
2020-07-16 14:15:00,339.6,339.7,339.39,339.48,600.0,339.6,339.7,339.39,339.48,600.0
2020-07-16 14:20:00,339.9,340.3,339.9,340.3,1100.0,339.9,340.3,339.9,340.3,1100.0
2020-07-16 14:25:00,340.09,340.09,339.62,339.9,1100.0,340.09,340.09,339.62,339.9,1100.0
2020-07-16 14:30:00,340.26,340.55,340.21,340.55,1450.0,340.26,340.55,340.21,340.55,1450.0
2020-07-16 14:35:00,340.38,340.68,340.17,340.2,900.0,340.38,340.68,340.17,340.2,900.0
2020-07-16 14:40:00,340.15,340.35,340.08,340.16,1002.0,340.15,340.35,340.08,340.16,1002.0
2020-07-16 14:45:00,340.08,340.08,339.76,339.99,925.0,340.08,340.08,339.76,339.99,925.0
2020-07-16 14:50:00,339.91,340.49,339.82,339.89,1525.0,339.91,340.49,339.82,339.89,1525.0
2020-07-16 14:55:00,340.05,340.18,339.57,339.7,1625.0,340.05,340.18,339.57,339.7,1625.0
2020-07-16 15:00:00,339.66,340.09,339.56,340.09,925.0,339.66,340.09,339.56,340.09,925.0
2020-07-16 15:05:00,340.3,340.47,340.23,340.44,1375.0,340.3,340.47,340.23,340.44,1375.0
2020-07-16 15:10:00,340.06,340.1,339.88,340.1,1825.0,340.06,340.1,339.88,340.1,1825.0
2020-07-16 15:15:00,340.1,340.24,339.74,339.96,1825.0,340.1,340.24,339.74,339.96,1825.0
2020-07-16 15:20:00,340.12,340.12,340.0,340.0,640.0,340.12,340.12,340.0,340.0,640.0
2020-07-16 15:25:00,339.88,340.32,339.59,340.31,2900.0,339.88,340.32,339.59,340.31,2900.0
2020-07-16 15:30:00,340.18,340.32,340.08,340.29,700.0,340.18,340.32,340.08,340.29,700.0
2020-07-16 15:35:00,340.31,340.32,339.67,340.02,3300.0,340.31,340.32,339.67,340.02,3300.0
2020-07-16 15:40:00,339.84,340.13,339.75,339.91,2073.0,339.84,340.13,339.75,339.91,2073.0
2020-07-16 15:45:00,339.9,339.98,339.66,339.88,2000.0,339.9,339.98,339.66,339.88,2000.0
2020-07-16 15:50:00,339.58,340.11,339.43,339.48,6729.0,339.58,340.11,339.43,339.48,6729.0
2020-07-16 15:55:00,339.84,339.84,338.52,339.52,17251.0,339.84,339.84,338.52,339.52,17251.0
2020-07-17 09:30:00,339.78,341.17,339.13,340.12,20448.0,339.78,341.17,339.13,340.12,20448.0
2020-07-17 09:35:00,340.62,341.81,340.57,341.81,2525.0,340.62,341.81,340.57,341.81,2525.0
2020-07-17 09:40:00,342.17,342.23,341.04,341.05,1071.0,342.17,342.23,341.04,341.05,1071.0
2020-07-17 09:45:00,341.26,341.26,340.68,340.68,1300.0,341.26,341.26,340.68,340.68,1300.0
2020-07-17 09:50:00,341.18,341.3,340.39,340.41,700.0,341.18,341.3,340.39,340.41,700.0
2020-07-17 09:55:00,340.4,341.21,340.4,341.21,1470.0,340.4,341.21,340.4,341.21,1470.0
2020-07-17 10:00:00,341.41,341.78,340.65,340.65,2896.0,341.41,341.78,340.65,340.65,2896.0
2020-07-17 10:05:00,340.23,342.39,340.23,342.39,600.0,340.23,342.39,340.23,342.39,600.0
2020-07-17 10:10:00,342.03,342.05,342.02,342.05,200.0,342.03,342.05,342.02,342.05,200.0
2020-07-17 10:15:00,342.38,343.29,342.37,342.9,1537.0,342.38,343.29,342.37,342.9,1537.0
2020-07-17 10:20:00,342.58,342.66,342.58,342.64,300.0,342.58,342.66,342.58,342.64,300.0
2020-07-17 10:25:00,342.11,342.54,341.84,342.54,900.0,342.11,342.54,341.84,342.54,900.0
2020-07-17 10:30:00,341.73,342.39,341.73,342.39,309.0,341.73,342.39,341.73,342.39,309.0
2020-07-17 10:35:00,342.68,343.04,342.68,342.68,500.0,342.68,343.04,342.68,342.68,500.0
2020-07-17 10:40:00,342.99,343.08,342.5,343.07,1400.0,342.99,343.08,342.5,343.07,1400.0
2020-07-17 10:45:00,343.0,343.76,343.0,343.15,1500.0,343.0,343.76,343.0,343.15,1500.0
2020-07-17 10:50:00,343.65,344.21,343.65,344.07,311.0,343.65,344.21,343.65,344.07,311.0
2020-07-17 10:55:00,344.69,345.86,344.53,345.86,1461.0,344.69,345.86,344.53,345.86,1461.0
2020-07-17 11:00:00,345.43,346.42,345.37,346.0,1800.0,345.43,346.42,345.37,346.0,1800.0
2020-07-17 11:05:00,345.94,347.0,345.93,347.0,2526.0,345.94,347.0,345.93,347.0,2526.0
2020-07-17 11:10:00,346.56,347.11,345.96,345.97,3227.0,346.56,347.11,345.96,345.97,3227.0
2020-07-17 11:15:00,346.09,346.62,346.0,346.14,2918.0,346.09,346.62,346.0,346.14,2918.0
2020-07-17 11:20:00,346.14,346.33,345.83,345.91,1750.0,346.14,346.33,345.83,345.91,1750.0
2020-07-17 11:25:00,346.26,346.26,345.86,345.86,220.0,346.26,346.26,345.86,345.86,220.0
2020-07-17 11:30:00,346.17,346.31,345.83,346.02,800.0,346.17,346.31,345.83,346.02,800.0
2020-07-17 11:35:00,345.69,346.04,345.68,345.95,1025.0,345.69,346.04,345.68,345.95,1025.0
2020-07-17 11:40:00,345.8,345.8,345.8,345.8,100.0,345.8,345.8,345.8,345.8,100.0
2020-07-17 11:45:00,345.43,345.43,345.09,345.1,625.0,345.43,345.43,345.09,345.1,625.0
2020-07-17 11:50:00,345.38,345.93,345.38,345.93,615.0,345.38,345.93,345.38,345.93,615.0
2020-07-17 11:55:00,345.87,346.71,345.87,346.43,1025.0,345.87,346.71,345.87,346.43,1025.0
2020-07-17 12:00:00,346.96,346.96,346.87,346.88,1173.0,346.96,346.96,346.87,346.88,1173.0
2020-07-17 12:05:00,346.76,347.17,346.76,347.17,926.0,346.76,347.17,346.76,347.17,926.0
2020-07-17 12:10:00,347.22,347.5,346.9,346.9,6627.0,347.22,347.5,346.9,346.9,6627.0
2020-07-17 12:15:00,346.93,347.52,346.61,347.15,3670.0,346.93,347.52,346.61,347.15,3670.0
2020-07-17 12:20:00,347.03,347.36,347.03,347.36,325.0,347.03,347.36,347.03,347.36,325.0
2020-07-17 12:25:00,347.21,347.34,347.0,347.0,925.0,347.21,347.34,347.0,347.0,925.0
2020-07-17 12:30:00,347.17,347.56,346.97,347.35,925.0,347.17,347.56,346.97,347.35,925.0
2020-07-17 12:35:00,347.3,347.3,347.1,347.1,225.0,347.3,347.3,347.1,347.1,225.0
2020-07-17 12:40:00,347.47,347.47,347.23,347.34,400.0,347.47,347.47,347.23,347.34,400.0
2020-07-17 12:45:00,347.33,347.35,347.31,347.33,425.0,347.33,347.35,347.31,347.33,425.0
2020-07-17 12:50:00,347.39,347.6,347.24,347.24,1547.0,347.39,347.6,347.24,347.24,1547.0
2020-07-17 12:55:00,347.17,347.17,346.83,346.83,832.0,347.17,347.17,346.83,346.83,832.0
2020-07-17 13:00:00,347.0,347.0,346.37,346.54,520.0,347.0,347.0,346.37,346.54,520.0
2020-07-17 13:05:00,346.51,347.15,346.51,347.15,600.0,346.51,347.15,346.51,347.15,600.0
2020-07-17 13:10:00,346.87,346.9,346.87,346.89,218.0,346.87,346.9,346.87,346.89,218.0
2020-07-17 13:15:00,346.69,346.86,346.27,346.33,950.0,346.69,346.86,346.27,346.33,950.0
2020-07-17 13:20:00,346.4,346.91,346.4,346.91,500.0,346.4,346.91,346.4,346.91,500.0
2020-07-17 13:25:00,346.91,346.91,346.91,346.91,0.0,346.91,346.91,346.91,346.91,0.0
2020-07-17 13:30:00,346.81,347.23,346.8,347.12,800.0,346.81,347.23,346.8,347.12,800.0
2020-07-17 13:35:00,347.29,347.29,347.28,347.29,100.0,347.29,347.29,347.28,347.29,100.0
2020-07-17 13:40:00,347.67,347.99,347.67,347.99,802.0,347.67,347.99,347.67,347.99,802.0
2020-07-17 13:45:00,348.14,348.33,348.14,348.31,1760.0,348.14,348.33,348.14,348.31,1760.0
2020-07-17 13:50:00,348.17,348.22,347.99,348.22,1300.0,348.17,348.22,347.99,348.22,1300.0
2020-07-17 13:55:00,348.06,348.06,347.95,347.95,267.0,348.06,348.06,347.95,347.95,267.0
2020-07-17 14:00:00,347.84,347.84,347.79,347.79,200.0,347.84,347.84,347.79,347.79,200.0
2020-07-17 14:05:00,347.78,348.58,347.75,348.26,1525.0,347.78,348.58,347.75,348.26,1525.0
2020-07-17 14:10:00,348.51,349.16,348.51,349.02,1000.0,348.51,349.16,348.51,349.02,1000.0
2020-07-17 14:15:00,349.31,349.99,349.27,349.99,1200.0,349.31,349.99,349.27,349.99,1200.0
2020-07-17 14:20:00,350.31,350.31,349.63,349.63,1967.0,350.31,350.31,349.63,349.63,1967.0
2020-07-17 14:25:00,349.56,349.98,349.56,349.98,575.0,349.56,349.98,349.56,349.98,575.0
2020-07-17 14:30:00,349.49,349.77,348.94,348.94,625.0,349.49,349.77,348.94,348.94,625.0
2020-07-17 14:35:00,348.91,350.23,348.91,350.23,2000.0,348.91,350.23,348.91,350.23,2000.0
2020-07-17 14:40:00,350.32,350.53,350.1,350.23,2356.0,350.32,350.53,350.1,350.23,2356.0
2020-07-17 14:45:00,350.26,350.9,350.26,350.8,1400.0,350.26,350.9,350.26,350.8,1400.0
2020-07-17 14:50:00,350.7,351.25,350.65,351.25,1284.0,350.7,351.25,350.65,351.25,1284.0
2020-07-17 14:55:00,351.4,351.52,351.01,351.15,2365.0,351.4,351.52,351.01,351.15,2365.0
2020-07-17 15:00:00,351.19,351.33,350.23,351.16,3140.0,351.19,351.33,350.23,351.16,3140.0
2020-07-17 15:05:00,350.81,351.57,350.81,351.2,1600.0,350.81,351.57,350.81,351.2,1600.0
2020-07-17 15:10:00,351.13,351.58,351.07,351.33,2100.0,351.13,351.58,351.07,351.33,2100.0
2020-07-17 15:15:00,351.38,351.74,350.94,351.74,1990.0,351.38,351.74,350.94,351.74,1990.0
2020-07-17 15:20:00,351.54,352.55,351.53,352.48,6330.0,351.54,352.55,351.53,352.48,6330.0
2020-07-17 15:25:00,352.5,352.72,351.03,351.16,4392.0,352.5,352.72,351.03,351.16,4392.0
2020-07-17 15:30:00,351.32,351.9,351.32,351.89,3202.0,351.32,351.9,351.32,351.89,3202.0
2020-07-17 15:35:00,351.9,352.22,351.48,351.69,2900.0,351.9,352.22,351.48,351.69,2900.0
2020-07-17 15:40:00,351.51,351.75,351.17,351.58,5106.0,351.51,351.75,351.17,351.58,5106.0
2020-07-17 15:45:00,351.56,351.72,351.24,351.46,5297.0,351.56,351.72,351.24,351.46,5297.0
2020-07-17 15:50:00,351.45,351.45,349.22,349.26,9829.0,351.45,351.45,349.22,349.26,9829.0
2020-07-17 15:55:00,349.34,349.98,349.24,349.86,11797.0,349.34,349.98,349.24,349.86,11797.0
2020-07-20 09:30:00,353.51,355.08,352.57,353.37,10636.0,353.51,355.08,352.57,353.37,10636.0
2020-07-20 09:35:00,353.89,355.9,353.83,355.85,3402.0,353.89,355.9,353.83,355.85,3402.0
2020-07-20 09:40:00,354.22,354.52,353.87,354.1,1400.0,354.22,354.52,353.87,354.1,1400.0
2020-07-20 09:45:00,354.0,354.74,354.0,354.37,1800.0,354.0,354.74,354.0,354.37,1800.0
2020-07-20 09:50:00,354.47,354.85,353.9,354.85,2210.0,354.47,354.85,353.9,354.85,2210.0
2020-07-20 09:55:00,355.25,355.76,354.85,355.7,2101.0,355.25,355.76,354.85,355.7,2101.0
2020-07-20 10:00:00,356.67,357.11,355.91,356.92,1163.0,356.67,357.11,355.91,356.92,1163.0
2020-07-20 10:05:00,357.56,357.95,357.17,357.17,2300.0,357.56,357.95,357.17,357.17,2300.0
2020-07-20 10:10:00,356.62,357.74,356.38,357.74,1100.0,356.62,357.74,356.38,357.74,1100.0
2020-07-20 10:15:00,357.35,358.62,357.19,358.15,1230.0,357.35,358.62,357.19,358.15,1230.0
2020-07-20 10:20:00,357.77,357.77,357.37,357.37,500.0,357.77,357.77,357.37,357.37,500.0
2020-07-20 10:25:00,357.98,359.13,357.95,359.13,1688.0,357.98,359.13,357.95,359.13,1688.0
2020-07-20 10:30:00,359.18,359.49,358.75,359.31,2205.0,359.18,359.49,358.75,359.31,2205.0
2020-07-20 10:35:00,358.77,360.68,358.77,360.68,2725.0,358.77,360.68,358.77,360.68,2725.0
2020-07-20 10:40:00,360.94,361.57,359.73,359.77,1900.0,360.94,361.57,359.73,359.77,1900.0
2020-07-20 10:45:00,360.0,360.33,359.4,360.1,1900.0,360.0,360.33,359.4,360.1,1900.0
2020-07-20 10:50:00,360.23,360.23,359.37,359.81,1100.0,360.23,360.23,359.37,359.81,1100.0
2020-07-20 10:55:00,359.75,360.2,359.04,359.52,2354.0,359.75,360.2,359.04,359.52,2354.0
2020-07-20 11:00:00,359.46,359.46,358.75,359.11,1400.0,359.46,359.46,358.75,359.11,1400.0
2020-07-20 11:05:00,358.78,358.78,358.14,358.15,500.0,358.78,358.78,358.14,358.15,500.0
2020-07-20 11:10:00,358.54,359.72,358.04,359.49,2923.0,358.54,359.72,358.04,359.49,2923.0
2020-07-20 11:15:00,358.91,359.28,358.77,358.77,700.0,358.91,359.28,358.77,358.77,700.0
2020-07-20 11:20:00,358.98,359.02,358.67,358.98,500.0,358.98,359.02,358.67,358.98,500.0
2020-07-20 11:25:00,358.63,358.79,358.63,358.79,400.0,358.63,358.79,358.63,358.79,400.0
2020-07-20 11:30:00,358.81,358.82,358.39,358.82,1425.0,358.81,358.82,358.39,358.82,1425.0
2020-07-20 11:35:00,358.48,358.57,358.48,358.57,300.0,358.48,358.57,358.48,358.57,300.0
2020-07-20 11:40:00,358.46,358.89,358.46,358.88,502.0,358.46,358.89,358.46,358.88,502.0
2020-07-20 11:45:00,358.74,358.98,358.71,358.98,840.0,358.74,358.98,358.71,358.98,840.0
2020-07-20 11:50:00,358.71,358.76,358.53,358.56,978.0,358.71,358.76,358.53,358.56,978.0
2020-07-20 11:55:00,358.69,358.69,358.4,358.4,800.0,358.69,358.69,358.4,358.4,800.0
2020-07-20 12:00:00,358.55,358.94,358.36,358.94,1742.0,358.55,358.94,358.36,358.94,1742.0
2020-07-20 12:05:00,359.12,360.11,359.12,360.11,1300.0,359.12,360.11,359.12,360.11,1300.0
2020-07-20 12:10:00,359.61,360.28,359.61,360.28,700.0,359.61,360.28,359.61,360.28,700.0
2020-07-20 12:15:00,360.41,360.46,359.87,360.35,3540.0,360.41,360.46,359.87,360.35,3540.0
2020-07-20 12:20:00,360.24,360.85,360.13,360.85,1600.0,360.24,360.85,360.13,360.85,1600.0
2020-07-20 12:25:00,360.83,360.98,360.54,360.55,2300.0,360.83,360.98,360.54,360.55,2300.0
2020-07-20 12:30:00,360.71,360.71,360.71,360.71,100.0,360.71,360.71,360.71,360.71,100.0
2020-07-20 12:35:00,360.85,361.32,360.53,360.53,1801.0,360.85,361.32,360.53,360.53,1801.0
2020-07-20 12:40:00,360.68,361.28,360.62,361.2,1407.0,360.68,361.28,360.62,361.2,1407.0
2020-07-20 12:45:00,361.35,361.35,360.68,360.68,2100.0,361.35,361.35,360.68,360.68,2100.0
2020-07-20 12:50:00,360.53,361.15,360.53,361.08,1090.0,360.53,361.15,360.53,361.08,1090.0
2020-07-20 12:55:00,360.92,361.01,360.3,360.49,2795.0,360.92,361.01,360.3,360.49,2795.0
2020-07-20 13:00:00,360.78,361.23,360.54,360.8,1400.0,360.78,361.23,360.54,360.8,1400.0
2020-07-20 13:05:00,360.81,361.2,360.8,361.11,837.0,360.81,361.2,360.8,361.11,837.0
2020-07-20 13:10:00,361.19,361.31,360.85,360.91,9226.0,361.19,361.31,360.85,360.91,9226.0
2020-07-20 13:15:00,360.82,361.29,360.82,361.14,1641.0,360.82,361.29,360.82,361.14,1641.0
2020-07-20 13:20:00,361.25,361.26,360.58,360.58,1500.0,361.25,361.26,360.58,360.58,1500.0
2020-07-20 13:25:00,360.74,360.8,360.29,360.61,1184.0,360.74,360.8,360.29,360.61,1184.0
2020-07-20 13:30:00,360.8,360.8,360.37,360.61,1109.0,360.8,360.8,360.37,360.61,1109.0
2020-07-20 13:35:00,360.46,360.48,360.02,360.02,1500.0,360.46,360.48,360.02,360.02,1500.0
2020-07-20 13:40:00,360.13,360.36,359.94,360.36,900.0,360.13,360.36,359.94,360.36,900.0
2020-07-20 13:45:00,360.35,360.68,360.35,360.46,700.0,360.35,360.68,360.35,360.46,700.0
2020-07-20 13:50:00,360.4,360.62,360.3,360.51,600.0,360.4,360.62,360.3,360.51,600.0
2020-07-20 13:55:00,360.44,360.49,360.44,360.49,487.0,360.44,360.49,360.44,360.49,487.0
2020-07-20 14:00:00,360.52,360.52,359.94,360.34,2500.0,360.52,360.52,359.94,360.34,2500.0
2020-07-20 14:05:00,360.07,360.44,359.95,360.03,1900.0,360.07,360.44,359.95,360.03,1900.0
2020-07-20 14:10:00,359.79,359.96,359.79,359.96,485.0,359.79,359.96,359.79,359.96,485.0
2020-07-20 14:15:00,360.3,360.73,360.3,360.73,1200.0,360.3,360.73,360.3,360.73,1200.0
2020-07-20 14:20:00,361.0,361.57,361.0,361.57,800.0,361.0,361.57,361.0,361.57,800.0
2020-07-20 14:25:00,361.57,361.88,360.68,360.68,3262.0,361.57,361.88,360.68,360.68,3262.0
2020-07-20 14:30:00,360.94,360.94,360.74,360.87,1200.0,360.94,360.94,360.74,360.87,1200.0
2020-07-20 14:35:00,361.02,361.3,360.89,361.3,1500.0,361.02,361.3,360.89,361.3,1500.0
2020-07-20 14:40:00,361.3,361.58,361.21,361.41,1319.0,361.3,361.58,361.21,361.41,1319.0
2020-07-20 14:45:00,361.48,361.61,361.39,361.61,950.0,361.48,361.61,361.39,361.61,950.0
2020-07-20 14:50:00,361.67,361.83,361.47,361.83,2000.0,361.67,361.83,361.47,361.83,2000.0
2020-07-20 14:55:00,361.92,362.59,361.92,362.44,1400.0,361.92,362.59,361.92,362.44,1400.0
2020-07-20 15:00:00,362.34,363.0,362.1,363.0,2500.0,362.34,363.0,362.1,363.0,2500.0
2020-07-20 15:05:00,362.85,362.85,361.72,361.72,3374.0,362.85,362.85,361.72,361.72,3374.0
2020-07-20 15:10:00,361.93,362.19,361.7,362.02,2066.0,361.93,362.19,361.7,362.02,2066.0
2020-07-20 15:15:00,361.94,362.67,361.86,362.23,11686.0,361.94,362.67,361.86,362.23,11686.0
2020-07-20 15:20:00,362.17,362.54,362.16,362.47,1662.0,362.17,362.54,362.16,362.47,1662.0
2020-07-20 15:25:00,362.47,362.47,362.1,362.42,8626.0,362.47,362.47,362.1,362.42,8626.0
2020-07-20 15:30:00,362.32,362.61,362.08,362.43,8131.0,362.32,362.61,362.08,362.43,8131.0
2020-07-20 15:35:00,362.47,362.55,361.94,361.94,13485.0,362.47,362.55,361.94,361.94,13485.0
2020-07-20 15:40:00,361.9,361.99,361.41,361.66,4115.0,361.9,361.99,361.41,361.66,4115.0
2020-07-20 15:45:00,361.64,361.89,361.54,361.84,9200.0,361.64,361.89,361.54,361.84,9200.0
2020-07-20 15:50:00,361.85,362.35,361.62,361.76,8025.0,361.85,362.35,361.62,361.76,8025.0
2020-07-20 15:55:00,361.68,361.68,360.95,361.0,22718.0,361.68,361.68,360.95,361.0,22718.0
2020-07-21 09:30:00,364.16,364.4,361.17,362.15,8080.0,364.16,364.4,361.17,362.15,8080.0
2020-07-21 09:35:00,362.64,362.67,362.0,362.13,1123.0,362.64,362.67,362.0,362.13,1123.0
2020-07-21 09:40:00,362.0,362.12,361.79,361.8,519.0,362.0,362.12,361.79,361.8,519.0
2020-07-21 09:45:00,361.75,362.65,361.75,362.65,1344.0,361.75,362.65,361.75,362.65,1344.0
2020-07-21 09:50:00,362.98,363.39,362.62,363.39,1130.0,362.98,363.39,362.62,363.39,1130.0
2020-07-21 09:55:00,363.49,364.1,363.06,363.35,11842.0,363.49,364.1,363.06,363.35,11842.0
2020-07-21 10:00:00,364.38,364.38,362.94,363.33,1500.0,364.38,364.38,362.94,363.33,1500.0
2020-07-21 10:05:00,363.18,363.69,363.09,363.09,1900.0,363.18,363.69,363.09,363.09,1900.0
2020-07-21 10:10:00,362.96,363.53,362.84,362.84,500.0,362.96,363.53,362.84,362.84,500.0
2020-07-21 10:15:00,362.18,363.6,362.18,363.57,1122.0,362.18,363.6,362.18,363.57,1122.0
2020-07-21 10:20:00,364.22,364.22,363.6,363.6,900.0,364.22,364.22,363.6,363.6,900.0
2020-07-21 10:25:00,363.57,363.67,362.2,362.2,1000.0,363.57,363.67,362.2,362.2,1000.0
2020-07-21 10:30:00,362.27,362.89,362.26,362.7,600.0,362.27,362.89,362.26,362.7,600.0
2020-07-21 10:35:00,362.08,362.28,361.41,362.28,1500.0,362.08,362.28,361.41,362.28,1500.0
2020-07-21 10:40:00,361.72,361.72,361.14,361.14,700.0,361.72,361.72,361.14,361.14,700.0
2020-07-21 10:45:00,361.13,361.39,360.86,361.27,1700.0,361.13,361.39,360.86,361.27,1700.0
2020-07-21 10:50:00,361.2,362.49,361.2,362.49,4811.0,361.2,362.49,361.2,362.49,4811.0
2020-07-21 10:55:00,362.06,362.59,361.86,362.4,1303.0,362.06,362.59,361.86,362.4,1303.0
2020-07-21 11:00:00,362.61,363.12,362.36,363.12,1100.0,362.61,363.12,362.36,363.12,1100.0
2020-07-21 11:05:00,362.64,363.15,362.54,362.92,1700.0,362.64,363.15,362.54,362.92,1700.0
2020-07-21 11:10:00,362.6,362.64,361.7,362.37,1200.0,362.6,362.64,361.7,362.37,1200.0
2020-07-21 11:15:00,362.12,362.62,362.05,362.05,1700.0,362.12,362.62,362.05,362.05,1700.0
2020-07-21 11:20:00,362.52,362.64,362.43,362.43,900.0,362.52,362.64,362.43,362.43,900.0
2020-07-21 11:25:00,362.62,362.72,361.89,361.91,1450.0,362.62,362.72,361.89,361.91,1450.0
2020-07-21 11:30:00,362.59,362.59,362.37,362.49,400.0,362.59,362.59,362.37,362.49,400.0
2020-07-21 11:35:00,362.71,362.89,362.35,362.35,1200.0,362.71,362.89,362.35,362.35,1200.0
2020-07-21 11:40:00,362.44,362.83,362.3,362.61,1100.0,362.44,362.83,362.3,362.61,1100.0
2020-07-21 11:45:00,362.25,362.26,362.21,362.21,200.0,362.25,362.26,362.21,362.21,200.0
2020-07-21 11:50:00,361.75,361.91,361.08,361.08,665.0,361.75,361.91,361.08,361.08,665.0
2020-07-21 11:55:00,361.01,361.2,360.41,360.81,1525.0,361.01,361.2,360.41,360.81,1525.0
2020-07-21 12:00:00,361.19,361.39,361.18,361.39,402.0,361.19,361.39,361.18,361.39,402.0
2020-07-21 12:05:00,361.48,361.7,361.36,361.36,1299.0,361.48,361.7,361.36,361.36,1299.0
2020-07-21 12:10:00,361.12,361.74,361.12,361.71,1500.0,361.12,361.74,361.12,361.71,1500.0
2020-07-21 12:15:00,361.73,361.74,361.38,361.38,700.0,361.73,361.74,361.38,361.38,700.0
2020-07-21 12:20:00,361.72,361.92,361.71,361.84,400.0,361.72,361.92,361.71,361.84,400.0
2020-07-21 12:25:00,361.77,362.61,361.77,362.61,1200.0,361.77,362.61,361.77,362.61,1200.0
2020-07-21 12:30:00,362.5,362.5,362.49,362.5,100.0,362.5,362.5,362.49,362.5,100.0
2020-07-21 12:35:00,362.91,362.95,362.59,362.66,1000.0,362.91,362.95,362.59,362.66,1000.0
2020-07-21 12:40:00,362.29,362.29,361.98,362.14,300.0,362.29,362.29,361.98,362.14,300.0
2020-07-21 12:45:00,362.05,362.19,361.75,361.91,500.0,362.05,362.19,361.75,361.91,500.0
2020-07-21 12:50:00,361.65,361.97,361.65,361.73,800.0,361.65,361.97,361.65,361.73,800.0
2020-07-21 12:55:00,362.19,362.62,362.04,362.62,1205.0,362.19,362.62,362.04,362.62,1205.0
2020-07-21 13:00:00,362.45,362.45,362.09,362.09,606.0,362.45,362.45,362.09,362.09,606.0
2020-07-21 13:05:00,362.69,362.8,362.45,362.45,3300.0,362.69,362.8,362.45,362.45,3300.0
2020-07-21 13:10:00,362.32,362.66,362.19,362.47,1189.0,362.32,362.66,362.19,362.47,1189.0
2020-07-21 13:15:00,362.19,362.41,362.19,362.41,200.0,362.19,362.41,362.19,362.41,200.0
2020-07-21 13:20:00,362.67,362.82,362.61,362.82,796.0,362.67,362.82,362.61,362.82,796.0
2020-07-21 13:25:00,363.05,363.76,363.04,363.69,1250.0,363.05,363.76,363.04,363.69,1250.0
2020-07-21 13:30:00,364.0,364.0,363.72,363.78,700.0,364.0,364.0,363.72,363.78,700.0
2020-07-21 13:35:00,363.57,364.02,363.57,363.87,650.0,363.57,364.02,363.57,363.87,650.0
2020-07-21 13:40:00,364.05,364.14,363.95,364.14,700.0,364.05,364.14,363.95,364.14,700.0
2020-07-21 13:45:00,364.23,364.54,364.23,364.43,2452.0,364.23,364.54,364.23,364.43,2452.0
2020-07-21 13:50:00,364.63,364.63,364.07,364.26,1900.0,364.63,364.63,364.07,364.26,1900.0
2020-07-21 13:55:00,364.53,364.7,364.4,364.4,400.0,364.53,364.7,364.4,364.4,400.0
2020-07-21 14:00:00,364.67,364.67,364.51,364.51,200.0,364.67,364.67,364.51,364.51,200.0
2020-07-21 14:05:00,364.65,365.13,364.65,364.93,900.0,364.65,365.13,364.65,364.93,900.0
2020-07-21 14:10:00,365.11,365.15,364.96,365.09,2800.0,365.11,365.15,364.96,365.09,2800.0
2020-07-21 14:15:00,365.14,365.31,364.89,364.89,900.0,365.14,365.31,364.89,364.89,900.0
2020-07-21 14:20:00,365.16,365.24,365.15,365.21,400.0,365.16,365.24,365.15,365.21,400.0
2020-07-21 14:25:00,365.19,365.62,365.19,365.62,1106.0,365.19,365.62,365.19,365.62,1106.0
2020-07-21 14:30:00,365.49,365.63,365.22,365.62,1347.0,365.49,365.63,365.22,365.62,1347.0
2020-07-21 14:35:00,365.48,365.56,365.19,365.28,710.0,365.48,365.56,365.19,365.28,710.0
2020-07-21 14:40:00,365.47,365.57,365.39,365.45,601.0,365.47,365.57,365.39,365.45,601.0
2020-07-21 14:45:00,365.75,366.04,365.66,366.04,1235.0,365.75,366.04,365.66,366.04,1235.0
2020-07-21 14:50:00,365.86,365.86,365.5,365.5,1900.0,365.86,365.86,365.5,365.5,1900.0
2020-07-21 14:55:00,365.54,365.54,364.34,364.34,1947.0,365.54,365.54,364.34,364.34,1947.0
2020-07-21 15:00:00,364.6,364.83,364.6,364.64,799.0,364.6,364.83,364.6,364.64,799.0
2020-07-21 15:05:00,364.99,365.1,364.45,364.45,800.0,364.99,365.1,364.45,364.45,800.0
2020-07-21 15:10:00,364.5,364.5,363.53,363.6,1391.0,364.5,364.5,363.53,363.6,1391.0
2020-07-21 15:15:00,363.28,363.52,363.27,363.49,851.0,363.28,363.52,363.27,363.49,851.0
2020-07-21 15:20:00,363.53,363.8,363.28,363.37,1908.0,363.53,363.8,363.28,363.37,1908.0
2020-07-21 15:25:00,363.46,363.87,363.27,363.27,1721.0,363.46,363.87,363.27,363.27,1721.0
2020-07-21 15:30:00,363.32,363.65,363.31,363.51,2026.0,363.32,363.65,363.31,363.51,2026.0
2020-07-21 15:35:00,363.5,363.66,363.13,363.13,1732.0,363.5,363.66,363.13,363.13,1732.0
2020-07-21 15:40:00,362.99,363.47,362.98,363.38,5800.0,362.99,363.47,362.98,363.38,5800.0
2020-07-21 15:45:00,363.45,364.09,363.38,363.88,2114.0,363.45,364.09,363.38,363.88,2114.0
2020-07-21 15:50:00,363.74,363.74,362.26,363.18,5163.0,363.74,363.74,362.26,363.18,5163.0
2020-07-21 15:55:00,363.25,363.63,362.5,363.45,8001.0,363.25,363.63,362.5,363.45,8001.0
2020-07-22 09:30:00,366.82,367.76,366.72,367.73,4579.0,366.82,367.76,366.72,367.73,4579.0
2020-07-22 09:35:00,368.36,368.9,368.35,368.6,548.0,368.36,368.9,368.35,368.6,548.0
2020-07-22 09:40:00,369.53,370.0,367.01,368.09,1420.0,369.53,370.0,367.01,368.09,1420.0
2020-07-22 09:45:00,368.11,370.73,367.91,370.73,5142.0,368.11,370.73,367.91,370.73,5142.0
2020-07-22 09:50:00,369.99,372.33,369.94,371.94,1807.0,369.99,372.33,369.94,371.94,1807.0
2020-07-22 09:55:00,371.34,372.24,370.36,371.84,3935.0,371.34,372.24,370.36,371.84,3935.0
2020-07-22 10:00:00,372.22,372.22,371.21,371.52,1862.0,372.22,372.22,371.21,371.52,1862.0
2020-07-22 10:05:00,371.27,371.27,370.31,370.39,1046.0,371.27,371.27,370.31,370.39,1046.0
2020-07-22 10:10:00,370.34,370.67,369.98,370.22,3900.0,370.34,370.67,369.98,370.22,3900.0
2020-07-22 10:15:00,370.08,370.08,369.78,369.94,300.0,370.08,370.08,369.78,369.94,300.0
2020-07-22 10:20:00,370.0,370.0,369.06,369.06,521.0,370.0,370.0,369.06,369.06,521.0
2020-07-22 10:25:00,369.32,369.66,368.64,369.14,5517.0,369.32,369.66,368.64,369.14,5517.0
2020-07-22 10:30:00,368.36,368.87,367.85,367.85,5927.0,368.36,368.87,367.85,367.85,5927.0
2020-07-22 10:35:00,367.35,368.0,367.35,368.0,600.0,367.35,368.0,367.35,368.0,600.0
2020-07-22 10:40:00,367.53,367.53,366.85,367.04,600.0,367.53,367.53,366.85,367.04,600.0
2020-07-22 10:45:00,366.5,366.5,365.7,365.7,700.0,366.5,366.5,365.7,365.7,700.0
2020-07-22 10:50:00,365.35,365.52,364.69,365.05,2118.0,365.35,365.52,364.69,365.05,2118.0
2020-07-22 10:55:00,365.22,365.43,364.63,365.43,1758.0,365.22,365.43,364.63,365.43,1758.0
2020-07-22 11:00:00,365.44,365.87,365.44,365.87,722.0,365.44,365.87,365.44,365.87,722.0
2020-07-22 11:05:00,366.64,366.64,365.21,365.21,1400.0,366.64,366.64,365.21,365.21,1400.0
2020-07-22 11:10:00,365.67,365.88,365.01,365.12,850.0,365.67,365.88,365.01,365.12,850.0
2020-07-22 11:15:00,364.79,365.8,364.79,365.8,200.0,364.79,365.8,364.79,365.8,200.0
2020-07-22 11:20:00,366.4,366.4,365.85,365.96,1292.0,366.4,366.4,365.85,365.96,1292.0
2020-07-22 11:25:00,366.04,366.3,365.58,365.58,3465.0,366.04,366.3,365.58,365.58,3465.0
2020-07-22 11:30:00,365.55,366.49,365.55,366.49,1700.0,365.55,366.49,365.55,366.49,1700.0
2020-07-22 11:35:00,366.08,366.08,365.81,365.95,1300.0,366.08,366.08,365.81,365.95,1300.0
2020-07-22 11:40:00,366.21,366.21,365.6,365.6,7955.0,366.21,366.21,365.6,365.6,7955.0
2020-07-22 11:45:00,365.61,365.94,365.46,365.94,1200.0,365.61,365.94,365.46,365.94,1200.0
2020-07-22 11:50:00,365.98,365.98,365.46,365.47,1100.0,365.98,365.98,365.46,365.47,1100.0
2020-07-22 11:55:00,365.55,365.55,364.89,364.94,2385.0,365.55,365.55,364.89,364.94,2385.0
2020-07-22 12:00:00,365.19,365.19,364.17,364.24,2200.0,365.19,365.19,364.17,364.24,2200.0
2020-07-22 12:05:00,364.21,365.29,364.02,365.15,4900.0,364.21,365.29,364.02,365.15,4900.0
2020-07-22 12:10:00,365.39,366.23,365.39,366.19,5300.0,365.39,366.23,365.39,366.19,5300.0
2020-07-22 12:15:00,366.11,366.13,365.22,365.54,3400.0,366.11,366.13,365.22,365.54,3400.0
2020-07-22 12:20:00,365.71,366.13,365.71,365.74,3701.0,365.71,366.13,365.71,365.74,3701.0
2020-07-22 12:25:00,365.89,366.12,365.81,366.12,900.0,365.89,366.12,365.81,366.12,900.0
2020-07-22 12:30:00,366.38,366.38,365.01,365.01,2900.0,366.38,366.38,365.01,365.01,2900.0
2020-07-22 12:35:00,365.05,365.05,364.37,364.38,2100.0,365.05,365.05,364.37,364.38,2100.0
2020-07-22 12:40:00,364.53,364.88,364.53,364.87,1500.0,364.53,364.88,364.53,364.87,1500.0
2020-07-22 12:45:00,364.75,364.76,364.3,364.35,1700.0,364.75,364.76,364.3,364.35,1700.0
2020-07-22 12:50:00,364.41,364.82,364.4,364.6,3178.0,364.41,364.82,364.4,364.6,3178.0
2020-07-22 12:55:00,364.37,364.85,364.14,364.85,950.0,364.37,364.85,364.14,364.85,950.0
2020-07-22 13:00:00,364.34,364.34,364.07,364.07,300.0,364.34,364.34,364.07,364.07,300.0
2020-07-22 13:05:00,363.87,364.29,363.71,364.25,900.0,363.87,364.29,363.71,364.25,900.0
2020-07-22 13:10:00,364.36,365.03,364.35,365.03,1447.0,364.36,365.03,364.35,365.03,1447.0
2020-07-22 13:15:00,365.23,365.36,364.92,364.98,1409.0,365.23,365.36,364.92,364.98,1409.0
2020-07-22 13:20:00,365.47,365.96,365.47,365.74,1000.0,365.47,365.96,365.47,365.74,1000.0
2020-07-22 13:25:00,365.4,365.4,365.19,365.19,340.0,365.4,365.4,365.19,365.19,340.0
2020-07-22 13:30:00,365.1,365.1,364.5,364.5,400.0,365.1,365.1,364.5,364.5,400.0
2020-07-22 13:35:00,364.49,364.88,364.49,364.88,900.0,364.49,364.88,364.49,364.88,900.0
2020-07-22 13:40:00,364.72,365.54,364.71,365.54,1400.0,364.72,365.54,364.71,365.54,1400.0
2020-07-22 13:45:00,365.62,365.62,365.04,365.08,1100.0,365.62,365.62,365.04,365.08,1100.0
2020-07-22 13:50:00,364.41,364.57,363.4,363.4,2902.0,364.41,364.57,363.4,363.4,2902.0
2020-07-22 13:55:00,362.97,362.97,362.8,362.8,300.0,362.97,362.97,362.8,362.8,300.0
2020-07-22 14:00:00,362.9,363.35,362.78,363.03,3259.0,362.9,363.35,362.78,363.03,3259.0
2020-07-22 14:05:00,362.87,363.14,362.44,362.93,1000.0,362.87,363.14,362.44,362.93,1000.0
2020-07-22 14:10:00,363.07,363.37,362.89,363.13,1505.0,363.07,363.37,362.89,363.13,1505.0
2020-07-22 14:15:00,363.08,363.34,362.37,363.25,1841.0,363.08,363.34,362.37,363.25,1841.0
2020-07-22 14:20:00,363.0,363.01,363.0,363.01,400.0,363.0,363.01,363.0,363.01,400.0
2020-07-22 14:25:00,363.21,363.34,362.4,362.75,3263.0,363.21,363.34,362.4,362.75,3263.0
2020-07-22 14:30:00,362.6,363.78,362.45,363.78,1700.0,362.6,363.78,362.45,363.78,1700.0
2020-07-22 14:35:00,363.99,364.11,363.99,364.11,1185.0,363.99,364.11,363.99,364.11,1185.0
2020-07-22 14:40:00,364.27,364.27,364.07,364.22,600.0,364.27,364.27,364.07,364.22,600.0
2020-07-22 14:45:00,364.2,364.23,364.06,364.06,631.0,364.2,364.23,364.06,364.06,631.0
2020-07-22 14:50:00,364.27,364.68,363.91,364.68,839.0,364.27,364.68,363.91,364.68,839.0
2020-07-22 14:55:00,364.68,364.68,364.68,364.68,0.0,364.68,364.68,364.68,364.68,0.0
2020-07-22 15:00:00,364.26,364.27,363.91,364.18,710.0,364.26,364.27,363.91,364.18,710.0
2020-07-22 15:05:00,364.03,364.48,364.03,364.1,1000.0,364.03,364.48,364.03,364.1,1000.0
2020-07-22 15:10:00,364.3,364.86,364.3,364.86,1714.0,364.3,364.86,364.3,364.86,1714.0
2020-07-22 15:15:00,364.93,365.55,364.75,364.75,1128.0,364.93,365.55,364.75,364.75,1128.0
2020-07-22 15:20:00,364.85,364.93,364.57,364.57,600.0,364.85,364.93,364.57,364.57,600.0
2020-07-22 15:25:00,364.61,364.61,363.94,363.94,2000.0,364.61,364.61,363.94,363.94,2000.0
2020-07-22 15:30:00,363.9,363.9,363.62,363.89,600.0,363.9,363.9,363.62,363.89,600.0
2020-07-22 15:35:00,363.9,364.21,363.77,364.09,4200.0,363.9,364.21,363.77,364.09,4200.0
2020-07-22 15:40:00,364.23,365.09,364.2,364.9,5002.0,364.23,365.09,364.2,364.9,5002.0
2020-07-22 15:45:00,364.77,365.53,364.77,365.53,2000.0,364.77,365.53,364.77,365.53,2000.0
2020-07-22 15:50:00,365.54,366.4,365.14,365.36,3280.0,365.54,366.4,365.14,365.36,3280.0
2020-07-22 15:55:00,365.02,365.46,364.99,364.99,8053.0,365.02,365.46,364.99,364.99,8053.0
2020-07-23 09:30:00,366.32,367.74,365.74,366.24,7048.0,366.32,367.74,365.74,366.24,7048.0
2020-07-23 09:35:00,366.24,366.88,365.38,366.03,3572.0,366.24,366.88,365.38,366.03,3572.0
2020-07-23 09:40:00,366.28,366.58,365.55,366.17,4864.0,366.28,366.58,365.55,366.17,4864.0
2020-07-23 09:45:00,366.5,367.0,366.34,366.35,8119.0,366.5,367.0,366.34,366.35,8119.0
2020-07-23 09:50:00,366.53,368.07,366.34,368.03,4344.0,366.53,368.07,366.34,368.03,4344.0
2020-07-23 09:55:00,368.71,368.71,366.92,366.95,2831.0,368.71,368.71,366.92,366.95,2831.0
2020-07-23 10:00:00,366.66,367.49,366.05,366.05,5352.0,366.66,367.49,366.05,366.05,5352.0
2020-07-23 10:05:00,366.11,366.67,366.1,366.28,1633.0,366.11,366.67,366.1,366.28,1633.0
2020-07-23 10:10:00,366.56,366.57,365.57,365.77,2802.0,366.56,366.57,365.57,365.77,2802.0
2020-07-23 10:15:00,365.77,366.29,365.23,365.4,4409.0,365.77,366.29,365.23,365.4,4409.0
2020-07-23 10:20:00,365.34,366.34,365.34,366.33,618.0,365.34,366.34,365.34,366.33,618.0
2020-07-23 10:25:00,366.43,366.43,365.67,365.95,2226.0,366.43,366.43,365.67,365.95,2226.0
2020-07-23 10:30:00,366.28,366.6,365.67,366.42,12918.0,366.28,366.6,365.67,366.42,12918.0
2020-07-23 10:35:00,366.23,367.0,366.02,366.85,22937.0,366.23,367.0,366.02,366.85,22937.0
2020-07-23 10:40:00,366.71,367.0,366.02,366.03,4013.0,366.71,367.0,366.02,366.03,4013.0
2020-07-23 10:45:00,366.12,366.7,365.89,366.34,6147.0,366.12,366.7,365.89,366.34,6147.0
2020-07-23 10:50:00,366.14,366.52,365.91,366.04,3113.0,366.14,366.52,365.91,366.04,3113.0
2020-07-23 10:55:00,366.21,366.65,365.92,366.52,4717.0,366.21,366.65,365.92,366.52,4717.0
2020-07-23 11:00:00,366.5,366.81,366.13,366.13,4908.0,366.5,366.81,366.13,366.13,4908.0
2020-07-23 11:05:00,366.77,366.77,366.13,366.13,493.0,366.77,366.77,366.13,366.13,493.0
2020-07-23 11:10:00,366.75,367.17,366.65,366.65,2726.0,366.75,367.17,366.65,366.65,2726.0
2020-07-23 11:15:00,366.9,367.2,366.4,367.0,2600.0,366.9,367.2,366.4,367.0,2600.0
2020-07-23 11:20:00,366.81,367.04,365.99,366.34,4500.0,366.81,367.04,365.99,366.34,4500.0
2020-07-23 11:25:00,366.5,367.48,366.5,367.08,1100.0,366.5,367.48,366.5,367.08,1100.0
2020-07-23 11:30:00,366.89,368.42,366.86,368.42,1982.0,366.89,368.42,366.86,368.42,1982.0
2020-07-23 11:35:00,368.22,368.22,367.17,367.63,973.0,368.22,368.22,367.17,367.63,973.0
2020-07-23 11:40:00,367.93,367.93,366.89,366.89,1400.0,367.93,367.93,366.89,366.89,1400.0
2020-07-23 11:45:00,367.1,367.56,366.79,367.42,668.0,367.1,367.56,366.79,367.42,668.0
2020-07-23 11:50:00,367.27,367.27,366.67,366.68,950.0,367.27,367.27,366.67,366.68,950.0
2020-07-23 11:55:00,366.77,366.98,366.34,366.53,1200.0,366.77,366.98,366.34,366.53,1200.0
2020-07-23 12:00:00,365.94,366.28,365.56,365.56,300.0,365.94,366.28,365.56,365.56,300.0
2020-07-23 12:05:00,365.84,365.84,364.61,364.91,2270.0,365.84,365.84,364.61,364.91,2270.0
2020-07-23 12:10:00,365.25,365.36,364.96,365.36,905.0,365.25,365.36,364.96,365.36,905.0
2020-07-23 12:15:00,365.28,365.29,364.87,365.04,528.0,365.28,365.29,364.87,365.04,528.0
2020-07-23 12:20:00,364.78,364.78,364.78,364.78,100.0,364.78,364.78,364.78,364.78,100.0
2020-07-23 12:25:00,364.85,364.85,364.85,364.85,100.0,364.85,364.85,364.85,364.85,100.0
2020-07-23 12:30:00,364.7,364.98,364.05,364.17,908.0,364.7,364.98,364.05,364.17,908.0
2020-07-23 12:35:00,363.07,363.58,363.07,363.21,789.0,363.07,363.58,363.07,363.21,789.0
2020-07-23 12:40:00,363.24,363.28,363.24,363.27,500.0,363.24,363.28,363.24,363.27,500.0
2020-07-23 12:45:00,362.9,363.39,362.75,362.83,1392.0,362.9,363.39,362.75,362.83,1392.0
2020-07-23 12:50:00,363.09,363.09,361.94,362.42,2023.0,363.09,363.09,361.94,362.42,2023.0
2020-07-23 12:55:00,362.56,362.83,362.1,362.19,3938.0,362.56,362.83,362.1,362.19,3938.0
2020-07-23 13:00:00,362.65,363.42,362.64,363.3,1600.0,362.65,363.42,362.64,363.3,1600.0
2020-07-23 13:05:00,363.35,363.89,363.23,363.23,2600.0,363.35,363.89,363.23,363.23,2600.0
2020-07-23 13:10:00,363.14,363.31,363.14,363.22,1016.0,363.14,363.31,363.14,363.22,1016.0
2020-07-23 13:15:00,363.43,363.66,362.91,362.91,1500.0,363.43,363.66,362.91,362.91,1500.0
2020-07-23 13:20:00,362.37,362.37,361.53,361.8,800.0,362.37,362.37,361.53,361.8,800.0
2020-07-23 13:25:00,362.23,362.23,361.59,361.79,300.0,362.23,362.23,361.59,361.79,300.0
2020-07-23 13:30:00,362.02,362.02,361.44,361.54,704.0,362.02,362.02,361.44,361.54,704.0
2020-07-23 13:35:00,361.42,361.52,361.37,361.37,638.0,361.42,361.52,361.37,361.37,638.0
2020-07-23 13:40:00,361.37,361.37,360.59,361.04,1800.0,361.37,361.37,360.59,361.04,1800.0
2020-07-23 13:45:00,360.81,361.11,360.06,360.06,7082.0,360.81,361.11,360.06,360.06,7082.0
2020-07-23 13:50:00,359.87,360.34,359.8,360.34,1800.0,359.87,360.34,359.8,360.34,1800.0
2020-07-23 13:55:00,359.68,360.39,359.42,360.38,9212.0,359.68,360.39,359.42,360.38,9212.0
2020-07-23 14:00:00,360.66,360.94,359.6,359.94,2843.0,360.66,360.94,359.6,359.94,2843.0
2020-07-23 14:05:00,359.73,359.73,358.51,359.23,2150.0,359.73,359.73,358.51,359.23,2150.0
2020-07-23 14:10:00,359.33,359.33,358.19,358.47,1500.0,359.33,359.33,358.19,358.47,1500.0
2020-07-23 14:15:00,358.51,358.51,358.38,358.38,600.0,358.51,358.51,358.38,358.38,600.0
2020-07-23 14:20:00,359.19,360.12,358.63,360.12,1292.0,359.19,360.12,358.63,360.12,1292.0
2020-07-23 14:25:00,360.52,360.65,359.62,360.45,2542.0,360.52,360.65,359.62,360.45,2542.0
2020-07-23 14:30:00,360.35,360.7,360.13,360.54,977.0,360.35,360.7,360.13,360.54,977.0
2020-07-23 14:35:00,360.43,360.43,359.17,359.27,1100.0,360.43,360.43,359.17,359.27,1100.0
2020-07-23 14:40:00,359.33,360.07,359.33,360.06,1400.0,359.33,360.07,359.33,360.06,1400.0
2020-07-23 14:45:00,360.51,360.93,360.33,360.93,1800.0,360.51,360.93,360.33,360.93,1800.0
2020-07-23 14:50:00,360.98,361.35,360.55,361.35,2350.0,360.98,361.35,360.55,361.35,2350.0
2020-07-23 14:55:00,361.2,361.2,360.74,360.89,1693.0,361.2,361.2,360.74,360.89,1693.0
2020-07-23 15:00:00,360.67,360.69,360.45,360.68,1100.0,360.67,360.69,360.45,360.68,1100.0
2020-07-23 15:05:00,360.71,360.72,359.79,359.79,1300.0,360.71,360.72,359.79,359.79,1300.0
2020-07-23 15:10:00,359.81,360.43,359.67,360.29,2207.0,359.81,360.43,359.67,360.29,2207.0
2020-07-23 15:15:00,360.03,361.07,359.97,361.07,800.0,360.03,361.07,359.97,361.07,800.0
2020-07-23 15:20:00,361.19,361.36,360.6,360.69,1990.0,361.19,361.36,360.6,360.69,1990.0
2020-07-23 15:25:00,360.41,361.59,360.35,361.59,2108.0,360.41,361.59,360.35,361.59,2108.0
2020-07-23 15:30:00,361.19,361.2,360.38,361.12,1700.0,361.19,361.2,360.38,361.12,1700.0
2020-07-23 15:35:00,361.13,361.62,360.43,361.03,1710.0,361.13,361.62,360.43,361.03,1710.0
2020-07-23 15:40:00,360.9,361.23,360.58,360.58,1700.0,360.9,361.23,360.58,360.58,1700.0
2020-07-23 15:45:00,360.92,360.92,360.19,360.21,1400.0,360.92,360.92,360.19,360.21,1400.0
2020-07-23 15:50:00,360.08,360.08,358.72,359.48,3200.0,360.08,360.08,358.72,359.48,3200.0
2020-07-23 15:55:00,359.88,361.08,359.88,361.02,8561.0,359.88,361.08,359.88,361.02,8561.0
2020-07-24 09:30:00,359.54,360.84,356.62,358.07,4707.0,359.54,360.84,356.62,358.07,4707.0
2020-07-24 09:35:00,356.65,357.09,353.17,353.57,3569.0,356.65,357.09,353.17,353.57,3569.0
2020-07-24 09:40:00,354.63,354.63,353.33,354.21,1100.0,354.63,354.63,353.33,354.21,1100.0
2020-07-24 09:45:00,354.86,354.86,353.54,353.78,1400.0,354.86,354.86,353.54,353.78,1400.0
2020-07-24 09:50:00,354.22,355.16,354.1,355.16,3190.0,354.22,355.16,354.1,355.16,3190.0
2020-07-24 09:55:00,354.74,355.49,354.74,354.94,668.0,354.74,355.49,354.74,354.94,668.0
2020-07-24 10:00:00,355.29,355.61,354.9,355.47,2900.0,355.29,355.61,354.9,355.47,2900.0
2020-07-24 10:05:00,355.52,358.04,355.51,357.74,2125.0,355.52,358.04,355.51,357.74,2125.0
2020-07-24 10:10:00,357.25,357.26,356.01,356.12,1500.0,357.25,357.26,356.01,356.12,1500.0
2020-07-24 10:15:00,356.32,357.08,356.16,357.08,1001.0,356.32,357.08,356.16,357.08,1001.0
2020-07-24 10:20:00,357.7,358.75,357.7,358.75,1000.0,357.7,358.75,357.7,358.75,1000.0
2020-07-24 10:25:00,359.11,359.61,358.63,358.92,700.0,359.11,359.61,358.63,358.92,700.0
2020-07-24 10:30:00,358.29,358.29,356.54,356.54,2373.0,358.29,358.29,356.54,356.54,2373.0
2020-07-24 10:35:00,356.5,356.67,356.03,356.06,2000.0,356.5,356.67,356.03,356.06,2000.0
2020-07-24 10:40:00,356.45,357.31,356.43,357.17,1300.0,356.45,357.31,356.43,357.17,1300.0
2020-07-24 10:45:00,357.17,357.45,356.65,357.45,2100.0,357.17,357.45,356.65,357.45,2100.0
2020-07-24 10:50:00,357.02,358.45,357.02,358.04,1894.0,357.02,358.45,357.02,358.04,1894.0
2020-07-24 10:55:00,358.68,359.67,358.67,359.48,1200.0,358.68,359.67,358.67,359.48,1200.0
2020-07-24 11:00:00,359.65,359.74,359.56,359.66,800.0,359.65,359.74,359.56,359.66,800.0
2020-07-24 11:05:00,359.82,359.86,359.45,359.86,900.0,359.82,359.86,359.45,359.86,900.0
2020-07-24 11:10:00,359.97,360.25,359.96,360.25,1252.0,359.97,360.25,359.96,360.25,1252.0
2020-07-24 11:15:00,359.96,360.19,359.05,359.43,2902.0,359.96,360.19,359.05,359.43,2902.0
2020-07-24 11:20:00,358.76,359.23,358.48,358.94,1129.0,358.76,359.23,358.48,358.94,1129.0
2020-07-24 11:25:00,359.26,360.94,359.26,360.94,900.0,359.26,360.94,359.26,360.94,900.0
2020-07-24 11:30:00,360.49,360.88,360.49,360.54,1000.0,360.49,360.88,360.49,360.54,1000.0
2020-07-24 11:35:00,360.25,360.97,360.25,360.97,1600.0,360.25,360.97,360.25,360.97,1600.0
2020-07-24 11:40:00,360.54,361.04,360.54,360.66,1000.0,360.54,361.04,360.54,360.66,1000.0
2020-07-24 11:45:00,361.23,361.23,360.2,360.27,1677.0,361.23,361.23,360.2,360.27,1677.0
2020-07-24 11:50:00,360.75,360.75,359.86,359.9,926.0,360.75,360.75,359.86,359.9,926.0
2020-07-24 11:55:00,359.6,360.09,359.6,360.09,1529.0,359.6,360.09,359.6,360.09,1529.0
2020-07-24 12:00:00,359.87,359.94,358.18,358.31,1500.0,359.87,359.94,358.18,358.31,1500.0
2020-07-24 12:05:00,358.35,358.48,358.05,358.4,1800.0,358.35,358.48,358.05,358.4,1800.0
2020-07-24 12:10:00,358.4,358.4,357.76,357.8,800.0,358.4,358.4,357.76,357.8,800.0
2020-07-24 12:15:00,357.61,357.84,357.3,357.37,1450.0,357.61,357.84,357.3,357.37,1450.0
2020-07-24 12:20:00,357.7,357.71,357.21,357.34,800.0,357.7,357.71,357.21,357.34,800.0
2020-07-24 12:25:00,357.55,358.21,357.44,357.96,1500.0,357.55,358.21,357.44,357.96,1500.0
2020-07-24 12:30:00,357.7,357.7,356.97,356.97,800.0,357.7,357.7,356.97,356.97,800.0
2020-07-24 12:35:00,356.97,356.99,356.63,356.83,500.0,356.97,356.99,356.63,356.83,500.0
2020-07-24 12:40:00,356.5,356.5,356.5,356.5,100.0,356.5,356.5,356.5,356.5,100.0
2020-07-24 12:45:00,356.51,356.84,356.51,356.84,300.0,356.51,356.84,356.51,356.84,300.0
2020-07-24 12:50:00,356.53,356.53,356.27,356.42,600.0,356.53,356.53,356.27,356.42,600.0
2020-07-24 12:55:00,356.24,356.24,356.24,356.24,100.0,356.24,356.24,356.24,356.24,100.0
2020-07-24 13:00:00,356.69,357.2,356.48,356.98,1400.0,356.69,357.2,356.48,356.98,1400.0
2020-07-24 13:05:00,356.51,356.51,355.84,355.98,700.0,356.51,356.51,355.84,355.98,700.0
2020-07-24 13:10:00,355.85,355.86,355.43,355.43,800.0,355.85,355.86,355.43,355.43,800.0
2020-07-24 13:15:00,355.75,355.82,355.5,355.64,725.0,355.75,355.82,355.5,355.64,725.0
2020-07-24 13:20:00,355.78,356.44,355.78,356.44,700.0,355.78,356.44,355.78,356.44,700.0
2020-07-24 13:25:00,356.58,357.04,356.28,357.04,2918.0,356.58,357.04,356.28,357.04,2918.0
2020-07-24 13:30:00,357.18,357.18,356.96,356.96,446.0,357.18,357.18,356.96,356.96,446.0
2020-07-24 13:35:00,356.69,356.77,356.39,356.77,800.0,356.69,356.77,356.39,356.77,800.0
2020-07-24 13:40:00,356.71,357.48,356.66,357.22,2579.0,356.71,357.48,356.66,357.22,2579.0
2020-07-24 13:45:00,357.54,358.28,357.43,358.21,815.0,357.54,358.28,357.43,358.21,815.0
2020-07-24 13:50:00,358.32,358.33,357.75,357.75,900.0,358.32,358.33,357.75,357.75,900.0
2020-07-24 13:55:00,357.97,358.05,357.73,357.92,600.0,357.97,358.05,357.73,357.92,600.0
2020-07-24 14:00:00,358.0,358.69,358.0,358.69,700.0,358.0,358.69,358.0,358.69,700.0
2020-07-24 14:05:00,358.75,359.17,358.51,359.17,1798.0,358.75,359.17,358.51,359.17,1798.0
2020-07-24 14:10:00,359.16,359.16,358.77,358.77,700.0,359.16,359.16,358.77,358.77,700.0
2020-07-24 14:15:00,358.82,359.35,358.82,359.35,700.0,358.82,359.35,358.82,359.35,700.0
2020-07-24 14:20:00,359.43,359.56,359.39,359.56,680.0,359.43,359.56,359.39,359.56,680.0
2020-07-24 14:25:00,359.29,359.98,359.28,359.98,969.0,359.29,359.98,359.28,359.98,969.0
2020-07-24 14:30:00,359.75,359.99,359.74,359.99,364.0,359.75,359.99,359.74,359.99,364.0
2020-07-24 14:35:00,359.61,359.61,359.14,359.14,1100.0,359.61,359.61,359.14,359.14,1100.0
2020-07-24 14:40:00,359.08,359.19,359.08,359.19,300.0,359.08,359.19,359.08,359.19,300.0
2020-07-24 14:45:00,359.28,359.68,359.28,359.42,1100.0,359.28,359.68,359.28,359.42,1100.0
2020-07-24 14:50:00,359.47,360.13,359.47,359.94,2436.0,359.47,360.13,359.47,359.94,2436.0
2020-07-24 14:55:00,359.85,359.85,359.51,359.51,1400.0,359.85,359.85,359.51,359.51,1400.0
2020-07-24 15:00:00,359.53,359.72,359.42,359.5,700.0,359.53,359.72,359.42,359.5,700.0
2020-07-24 15:05:00,359.48,359.89,359.48,359.71,700.0,359.48,359.89,359.48,359.71,700.0
2020-07-24 15:10:00,359.76,360.49,359.76,360.47,2000.0,359.76,360.49,359.76,360.47,2000.0
2020-07-24 15:15:00,360.23,360.44,359.42,359.43,3800.0,360.23,360.44,359.42,359.43,3800.0
2020-07-24 15:20:00,359.39,360.03,359.28,359.39,1500.0,359.39,360.03,359.28,359.39,1500.0
2020-07-24 15:25:00,359.17,359.52,359.06,359.17,2200.0,359.17,359.52,359.06,359.17,2200.0
2020-07-24 15:30:00,359.13,359.13,358.13,358.13,2112.0,359.13,359.13,358.13,358.13,2112.0
2020-07-24 15:35:00,358.29,359.6,358.29,359.3,3874.0,358.29,359.6,358.29,359.3,3874.0
2020-07-24 15:40:00,359.62,360.0,359.43,359.43,2700.0,359.62,360.0,359.43,359.43,2700.0
2020-07-24 15:45:00,359.61,359.8,358.58,359.43,3996.0,359.61,359.8,358.58,359.43,3996.0
2020-07-24 15:50:00,359.2,359.88,358.76,359.5,6100.0,359.2,359.88,358.76,359.5,6100.0
2020-07-24 15:55:00,359.29,359.7,358.79,359.32,12999.0,359.29,359.7,358.79,359.32,12999.0
2020-07-27 09:30:00,359.0,361.04,359.0,360.63,6569.0,359.0,361.04,359.0,360.63,6569.0
2020-07-27 09:35:00,361.0,362.22,360.79,361.07,3061.0,361.0,362.22,360.79,361.07,3061.0
2020-07-27 09:40:00,361.12,362.48,361.01,361.94,8712.0,361.12,362.48,361.01,361.94,8712.0
2020-07-27 09:45:00,361.96,364.51,361.96,364.34,2400.0,361.96,364.51,361.96,364.34,2400.0
2020-07-27 09:50:00,363.8,363.8,362.55,362.95,2925.0,363.8,363.8,362.55,362.95,2925.0
2020-07-27 09:55:00,363.15,364.01,363.15,363.62,601.0,363.15,364.01,363.15,363.62,601.0
2020-07-27 10:00:00,363.56,365.69,363.56,365.28,5195.0,363.56,365.69,363.56,365.28,5195.0
2020-07-27 10:05:00,365.44,365.88,365.07,365.88,1200.0,365.44,365.88,365.07,365.88,1200.0
2020-07-27 10:10:00,365.62,366.61,365.62,366.06,1010.0,365.62,366.61,365.62,366.06,1010.0
2020-07-27 10:15:00,366.26,367.69,366.26,367.3,1800.0,366.26,367.69,366.26,367.3,1800.0
2020-07-27 10:20:00,367.27,367.3,365.79,366.54,1675.0,367.27,367.3,365.79,366.54,1675.0
2020-07-27 10:25:00,366.86,366.86,366.06,366.16,1800.0,366.86,366.86,366.06,366.16,1800.0
2020-07-27 10:30:00,366.05,366.26,365.97,366.0,1342.0,366.05,366.26,365.97,366.0,1342.0
2020-07-27 10:35:00,366.0,366.5,365.99,366.5,300.0,366.0,366.5,365.99,366.5,300.0
2020-07-27 10:40:00,366.62,367.22,366.62,367.22,1000.0,366.62,367.22,366.62,367.22,1000.0
2020-07-27 10:45:00,367.22,367.22,366.81,366.86,2700.0,367.22,367.22,366.81,366.86,2700.0
2020-07-27 10:50:00,366.77,366.88,366.4,366.61,2505.0,366.77,366.88,366.4,366.61,2505.0
2020-07-27 10:55:00,366.76,367.21,365.95,366.47,2658.0,366.76,367.21,365.95,366.47,2658.0
2020-07-27 11:00:00,366.23,366.54,365.84,366.11,1220.0,366.23,366.54,365.84,366.11,1220.0
2020-07-27 11:05:00,366.8,366.8,366.3,366.38,600.0,366.8,366.8,366.3,366.38,600.0
2020-07-27 11:10:00,366.36,366.8,366.3,366.33,1350.0,366.36,366.8,366.3,366.33,1350.0
2020-07-27 11:15:00,365.8,366.32,365.8,366.31,680.0,365.8,366.32,365.8,366.31,680.0
2020-07-27 11:20:00,365.89,365.89,365.48,365.48,1215.0,365.89,365.89,365.48,365.48,1215.0
2020-07-27 11:25:00,365.63,365.63,364.52,364.68,1800.0,365.63,365.63,364.52,364.68,1800.0
2020-07-27 11:30:00,365.05,365.05,364.31,364.46,900.0,365.05,365.05,364.31,364.46,900.0
2020-07-27 11:35:00,364.31,364.34,364.31,364.34,200.0,364.31,364.34,364.31,364.34,200.0
2020-07-27 11:40:00,364.17,364.32,364.13,364.29,728.0,364.17,364.32,364.13,364.29,728.0
2020-07-27 11:45:00,365.15,365.4,364.98,365.3,1200.0,365.15,365.4,364.98,365.3,1200.0
2020-07-27 11:50:00,365.29,366.14,365.14,366.14,1700.0,365.29,366.14,365.14,366.14,1700.0
2020-07-27 11:55:00,366.01,366.46,365.67,365.84,1700.0,366.01,366.46,365.67,365.84,1700.0
2020-07-27 12:00:00,365.21,365.32,365.03,365.1,700.0,365.21,365.32,365.03,365.1,700.0
2020-07-27 12:05:00,365.11,365.11,364.86,364.91,600.0,365.11,365.11,364.86,364.91,600.0
2020-07-27 12:10:00,365.29,365.33,365.12,365.13,800.0,365.29,365.33,365.12,365.13,800.0
2020-07-27 12:15:00,365.05,365.13,364.93,364.93,700.0,365.05,365.13,364.93,364.93,700.0
2020-07-27 12:20:00,365.17,365.3,364.95,364.95,1000.0,365.17,365.3,364.95,364.95,1000.0
2020-07-27 12:25:00,364.94,364.94,364.77,364.86,800.0,364.94,364.94,364.77,364.86,800.0
2020-07-27 12:30:00,365.04,365.35,364.62,365.06,1537.0,365.04,365.35,364.62,365.06,1537.0
2020-07-27 12:35:00,365.24,365.24,365.23,365.24,300.0,365.24,365.24,365.23,365.24,300.0
2020-07-27 12:40:00,365.18,365.29,364.99,365.29,600.0,365.18,365.29,364.99,365.29,600.0
2020-07-27 12:45:00,365.24,365.28,365.08,365.08,788.0,365.24,365.28,365.08,365.08,788.0
2020-07-27 12:50:00,365.37,365.5,365.25,365.5,1329.0,365.37,365.5,365.25,365.5,1329.0
2020-07-27 12:55:00,365.08,365.18,364.98,365.18,600.0,365.08,365.18,364.98,365.18,600.0
2020-07-27 13:00:00,365.4,366.05,365.4,365.64,1475.0,365.4,366.05,365.4,365.64,1475.0
2020-07-27 13:05:00,366.05,366.29,366.04,366.29,314.0,366.05,366.29,366.04,366.29,314.0
2020-07-27 13:10:00,366.37,366.37,366.1,366.1,400.0,366.37,366.37,366.1,366.1,400.0
2020-07-27 13:15:00,366.33,366.5,366.33,366.5,424.0,366.33,366.5,366.33,366.5,424.0
2020-07-27 13:20:00,366.75,367.26,366.74,366.89,2901.0,366.75,367.26,366.74,366.89,2901.0
2020-07-27 13:25:00,366.97,367.07,366.96,367.07,494.0,366.97,367.07,366.96,367.07,494.0
2020-07-27 13:30:00,367.17,367.17,367.06,367.06,400.0,367.17,367.17,367.06,367.06,400.0
2020-07-27 13:35:00,367.1,367.77,367.1,367.67,1653.0,367.1,367.77,367.1,367.67,1653.0
2020-07-27 13:40:00,367.53,367.53,367.02,367.08,700.0,367.53,367.53,367.02,367.08,700.0
2020-07-27 13:45:00,366.95,366.95,366.64,366.95,3000.0,366.95,366.95,366.64,366.95,3000.0
2020-07-27 13:50:00,366.73,367.17,366.73,367.06,1642.0,366.73,367.17,366.73,367.06,1642.0
2020-07-27 13:55:00,366.79,366.82,366.74,366.75,600.0,366.79,366.82,366.74,366.75,600.0
2020-07-27 14:00:00,366.84,367.01,366.67,366.67,800.0,366.84,367.01,366.67,366.67,800.0
2020-07-27 14:05:00,366.96,367.3,366.92,367.3,1024.0,366.96,367.3,366.92,367.3,1024.0
2020-07-27 14:10:00,367.09,367.45,367.09,367.44,800.0,367.09,367.45,367.09,367.44,800.0
2020-07-27 14:15:00,367.51,367.56,367.51,367.56,400.0,367.51,367.56,367.51,367.56,400.0
2020-07-27 14:20:00,367.59,368.64,367.59,368.39,1500.0,367.59,368.64,367.59,368.39,1500.0
2020-07-27 14:25:00,368.19,368.26,367.82,367.9,1600.0,368.19,368.26,367.82,367.9,1600.0
2020-07-27 14:30:00,367.99,368.01,367.71,367.81,1400.0,367.99,368.01,367.71,367.81,1400.0
2020-07-27 14:35:00,368.12,368.12,368.03,368.07,700.0,368.12,368.12,368.03,368.07,700.0
2020-07-27 14:40:00,368.06,368.06,367.8,367.94,950.0,368.06,368.06,367.8,367.94,950.0
2020-07-27 14:45:00,367.88,367.88,367.0,367.0,1100.0,367.88,367.88,367.0,367.0,1100.0
2020-07-27 14:50:00,366.97,367.14,366.46,366.63,1053.0,366.97,367.14,366.46,366.63,1053.0
2020-07-27 14:55:00,366.62,366.62,366.48,366.62,300.0,366.62,366.62,366.48,366.62,300.0
2020-07-27 15:00:00,366.76,367.97,366.76,367.97,3400.0,366.76,367.97,366.76,367.97,3400.0
2020-07-27 15:05:00,367.97,367.97,367.57,367.6,1300.0,367.97,367.97,367.57,367.6,1300.0
2020-07-27 15:10:00,367.41,368.0,367.41,367.48,3225.0,367.41,368.0,367.41,367.48,3225.0
2020-07-27 15:15:00,367.7,367.7,367.46,367.66,1570.0,367.7,367.7,367.46,367.66,1570.0
2020-07-27 15:20:00,367.56,367.81,367.33,367.81,2514.0,367.56,367.81,367.33,367.81,2514.0
2020-07-27 15:25:00,367.91,368.16,367.73,368.12,2154.0,367.91,368.16,367.73,368.12,2154.0
2020-07-27 15:30:00,368.25,368.29,367.57,367.57,3300.0,368.25,368.29,367.57,367.57,3300.0
2020-07-27 15:35:00,367.47,367.57,367.08,367.08,2112.0,367.47,367.57,367.08,367.08,2112.0
2020-07-27 15:40:00,367.16,368.14,367.16,368.1,3600.0,367.16,368.14,367.16,368.1,3600.0
2020-07-27 15:45:00,368.32,368.44,367.65,367.99,6243.0,368.32,368.44,367.65,367.99,6243.0
2020-07-27 15:50:00,367.86,367.91,366.73,367.01,6945.0,367.86,367.91,366.73,367.01,6945.0
2020-07-27 15:55:00,367.13,367.24,366.35,366.81,10740.0,367.13,367.24,366.35,366.81,10740.0
2020-07-28 09:30:00,365.84,365.84,365.35,365.35,2318.0,365.84,365.84,365.35,365.35,2318.0
2020-07-28 09:35:00,365.0,365.0,363.76,364.4,300.0,365.0,365.0,363.76,364.4,300.0
2020-07-28 09:40:00,364.77,364.77,364.77,364.77,100.0,364.77,364.77,364.77,364.77,100.0
2020-07-28 09:45:00,365.36,365.52,364.91,365.52,3800.0,365.36,365.52,364.91,365.52,3800.0
2020-07-28 09:50:00,365.6,365.6,364.13,364.13,400.0,365.6,365.6,364.13,364.13,400.0
2020-07-28 09:55:00,363.45,363.53,363.04,363.53,1000.0,363.45,363.53,363.04,363.53,1000.0
2020-07-28 10:00:00,364.38,364.38,362.07,363.21,7300.0,364.38,364.38,362.07,363.21,7300.0
2020-07-28 10:05:00,362.8,363.12,362.28,362.28,2500.0,362.8,363.12,362.28,362.28,2500.0
2020-07-28 10:10:00,361.52,362.01,360.65,362.01,2314.0,361.52,362.01,360.65,362.01,2314.0
2020-07-28 10:15:00,362.18,363.67,362.18,363.67,300.0,362.18,363.67,362.18,363.67,300.0
2020-07-28 10:20:00,364.72,364.85,364.17,364.64,1100.0,364.72,364.85,364.17,364.64,1100.0
2020-07-28 10:25:00,365.41,365.79,365.2,365.48,735.0,365.41,365.79,365.2,365.48,735.0
2020-07-28 10:30:00,366.15,366.66,365.79,366.13,1300.0,366.15,366.66,365.79,366.13,1300.0
2020-07-28 10:35:00,366.24,366.39,366.03,366.27,1207.0,366.24,366.39,366.03,366.27,1207.0
2020-07-28 10:40:00,366.47,367.47,366.46,367.47,1207.0,366.47,367.47,366.46,367.47,1207.0
2020-07-28 10:45:00,367.76,368.0,366.93,367.41,3452.0,367.76,368.0,366.93,367.41,3452.0
2020-07-28 10:50:00,367.56,367.74,367.03,367.04,1200.0,367.56,367.74,367.03,367.04,1200.0
2020-07-28 10:55:00,367.97,367.97,367.01,367.44,3445.0,367.97,367.97,367.01,367.44,3445.0
2020-07-28 11:00:00,367.44,367.54,366.78,366.95,2200.0,367.44,367.54,366.78,366.95,2200.0
2020-07-28 11:05:00,366.77,366.77,366.06,366.19,1715.0,366.77,366.77,366.06,366.19,1715.0
2020-07-28 11:10:00,365.69,365.71,363.61,364.15,1900.0,365.69,365.71,363.61,364.15,1900.0
2020-07-28 11:15:00,364.54,365.38,364.28,364.8,818.0,364.54,365.38,364.28,364.8,818.0
2020-07-28 11:20:00,365.37,365.37,364.59,364.59,861.0,365.37,365.37,364.59,364.59,861.0
2020-07-28 11:25:00,364.43,365.32,364.32,365.32,600.0,364.43,365.32,364.32,365.32,600.0
2020-07-28 11:30:00,364.94,366.24,364.94,365.77,2800.0,364.94,366.24,364.94,365.77,2800.0
2020-07-28 11:35:00,366.04,366.04,365.79,365.79,200.0,366.04,366.04,365.79,365.79,200.0
2020-07-28 11:40:00,366.79,367.4,366.71,366.88,800.0,366.79,367.4,366.71,366.88,800.0
2020-07-28 11:45:00,367.09,367.25,366.5,366.51,1000.0,367.09,367.25,366.5,366.51,1000.0
2020-07-28 11:50:00,366.43,366.43,365.9,365.9,500.0,366.43,366.43,365.9,365.9,500.0
2020-07-28 11:55:00,365.51,365.51,365.51,365.51,100.0,365.51,365.51,365.51,365.51,100.0
2020-07-28 12:00:00,366.0,366.0,365.35,365.35,600.0,366.0,366.0,365.35,365.35,600.0
2020-07-28 12:05:00,365.01,365.95,364.93,365.95,1499.0,365.01,365.95,364.93,365.95,1499.0
2020-07-28 12:10:00,366.26,366.43,365.1,365.74,2312.0,366.26,366.43,365.1,365.74,2312.0
2020-07-28 12:15:00,366.05,366.21,365.17,365.17,1000.0,366.05,366.21,365.17,365.17,1000.0
2020-07-28 12:20:00,364.71,365.12,364.71,364.96,1347.0,364.71,365.12,364.71,364.96,1347.0
2020-07-28 12:25:00,365.22,365.8,365.01,365.74,700.0,365.22,365.8,365.01,365.74,700.0
2020-07-28 12:30:00,365.71,365.71,365.0,365.25,2000.0,365.71,365.71,365.0,365.25,2000.0
2020-07-28 12:35:00,365.1,365.1,364.61,365.08,700.0,365.1,365.1,364.61,365.08,700.0
2020-07-28 12:40:00,365.08,365.22,365.02,365.02,580.0,365.08,365.22,365.02,365.02,580.0
2020-07-28 12:45:00,365.48,365.8,365.26,365.75,1100.0,365.48,365.8,365.26,365.75,1100.0
2020-07-28 12:50:00,365.78,365.78,365.31,365.31,1100.0,365.78,365.78,365.31,365.31,1100.0
2020-07-28 12:55:00,365.36,365.36,364.67,364.67,500.0,365.36,365.36,364.67,364.67,500.0
2020-07-28 13:00:00,364.67,364.67,364.67,364.67,0.0,364.67,364.67,364.67,364.67,0.0
2020-07-28 13:05:00,364.63,364.89,364.52,364.58,800.0,364.63,364.89,364.52,364.58,800.0
2020-07-28 13:10:00,364.63,365.0,364.63,364.96,700.0,364.63,365.0,364.63,364.96,700.0
2020-07-28 13:15:00,365.1,365.19,365.1,365.19,266.0,365.1,365.19,365.1,365.19,266.0
2020-07-28 13:20:00,365.72,365.75,365.5,365.5,1222.0,365.72,365.75,365.5,365.5,1222.0
2020-07-28 13:25:00,365.54,365.59,365.29,365.29,700.0,365.54,365.59,365.29,365.29,700.0
2020-07-28 13:30:00,365.37,365.59,365.24,365.55,1194.0,365.37,365.59,365.24,365.55,1194.0
2020-07-28 13:35:00,366.02,366.06,365.69,365.69,800.0,366.02,366.06,365.69,365.69,800.0
2020-07-28 13:40:00,365.67,365.67,365.01,365.01,2300.0,365.67,365.67,365.01,365.01,2300.0
2020-07-28 13:45:00,365.21,365.21,365.06,365.1,555.0,365.21,365.21,365.06,365.1,555.0
2020-07-28 13:50:00,364.63,364.89,364.63,364.89,600.0,364.63,364.89,364.63,364.89,600.0
2020-07-28 13:55:00,364.72,364.72,363.85,364.49,2800.0,364.72,364.72,363.85,364.49,2800.0
2020-07-28 14:00:00,363.98,363.98,363.19,363.51,600.0,363.98,363.98,363.19,363.51,600.0
2020-07-28 14:05:00,363.32,363.32,362.83,362.83,300.0,363.32,363.32,362.83,362.83,300.0
2020-07-28 14:10:00,363.08,363.08,362.85,363.07,800.0,363.08,363.08,362.85,363.07,800.0
2020-07-28 14:15:00,363.28,363.65,363.15,363.65,400.0,363.28,363.65,363.15,363.65,400.0
2020-07-28 14:20:00,363.95,364.36,363.95,364.36,400.0,363.95,364.36,363.95,364.36,400.0
2020-07-28 14:25:00,364.36,364.36,363.85,363.85,700.0,364.36,364.36,363.85,363.85,700.0
2020-07-28 14:30:00,363.76,363.77,363.22,363.57,900.0,363.76,363.77,363.22,363.57,900.0
2020-07-28 14:35:00,363.3,363.51,362.85,363.23,1700.0,363.3,363.51,362.85,363.23,1700.0
2020-07-28 14:40:00,363.51,363.51,363.19,363.4,1100.0,363.51,363.51,363.19,363.4,1100.0
2020-07-28 14:45:00,363.56,363.56,363.08,363.08,1000.0,363.56,363.56,363.08,363.08,1000.0
2020-07-28 14:50:00,362.75,363.64,362.75,363.64,2492.0,362.75,363.64,362.75,363.64,2492.0
2020-07-28 14:55:00,363.58,363.64,362.82,362.82,1100.0,363.58,363.64,362.82,362.82,1100.0
2020-07-28 15:00:00,362.81,363.03,362.75,362.76,1535.0,362.81,363.03,362.75,362.76,1535.0
2020-07-28 15:05:00,362.67,362.8,362.43,362.63,2893.0,362.67,362.8,362.43,362.63,2893.0
2020-07-28 15:10:00,362.75,362.95,362.37,362.37,3692.0,362.75,362.95,362.37,362.37,3692.0
2020-07-28 15:15:00,362.28,362.63,362.16,362.63,1595.0,362.28,362.63,362.16,362.63,1595.0
2020-07-28 15:20:00,362.9,363.15,362.65,362.65,1957.0,362.9,363.15,362.65,362.65,1957.0
2020-07-28 15:25:00,362.76,362.9,362.6,362.68,2653.0,362.76,362.9,362.6,362.68,2653.0
2020-07-28 15:30:00,362.48,363.05,362.3,362.3,2732.0,362.48,363.05,362.3,362.3,2732.0
2020-07-28 15:35:00,362.52,363.32,362.52,362.99,2435.0,362.52,363.32,362.52,362.99,2435.0
2020-07-28 15:40:00,362.93,363.26,362.85,363.02,2300.0,362.93,363.26,362.85,363.02,2300.0
2020-07-28 15:45:00,363.23,363.3,362.56,362.62,3000.0,363.23,363.3,362.56,362.62,3000.0
2020-07-28 15:50:00,362.33,362.57,360.99,361.83,10582.0,362.33,362.57,360.99,361.83,10582.0
2020-07-28 15:55:00,361.72,362.06,361.55,362.06,12728.0,361.72,362.06,361.55,362.06,12728.0
2020-07-29 09:30:00,363.35,367.0,363.35,364.97,3477.0,363.35,367.0,363.35,364.97,3477.0
2020-07-29 09:35:00,365.71,365.72,364.9,364.96,525.0,365.71,365.72,364.9,364.96,525.0
2020-07-29 09:40:00,364.98,366.05,364.71,364.88,700.0,364.98,366.05,364.71,364.88,700.0
2020-07-29 09:45:00,364.86,364.86,363.49,363.49,405.0,364.86,364.86,363.49,363.49,405.0
2020-07-29 09:50:00,363.91,364.01,363.76,363.76,713.0,363.91,364.01,363.76,363.76,713.0
2020-07-29 09:55:00,363.5,364.28,363.5,363.76,1760.0,363.5,364.28,363.5,363.76,1760.0
2020-07-29 10:00:00,363.82,364.68,363.52,363.62,6274.0,363.82,364.68,363.52,363.62,6274.0
2020-07-29 10:05:00,363.63,363.97,361.94,362.05,5800.0,363.63,363.97,361.94,362.05,5800.0
2020-07-29 10:10:00,362.02,363.68,362.02,362.8,1000.0,362.02,363.68,362.02,362.8,1000.0
2020-07-29 10:15:00,363.76,364.67,363.76,364.67,400.0,363.76,364.67,363.76,364.67,400.0
2020-07-29 10:20:00,364.32,365.34,364.32,365.13,1800.0,364.32,365.34,364.32,365.13,1800.0
2020-07-29 10:25:00,365.3,366.73,364.83,366.53,1735.0,365.3,366.73,364.83,366.53,1735.0
2020-07-29 10:30:00,366.71,366.92,365.93,366.36,1900.0,366.71,366.92,365.93,366.36,1900.0
2020-07-29 10:35:00,367.18,368.12,367.18,368.12,600.0,367.18,368.12,367.18,368.12,600.0
2020-07-29 10:40:00,367.79,367.8,367.32,367.48,1531.0,367.79,367.8,367.32,367.48,1531.0
2020-07-29 10:45:00,367.65,367.65,367.65,367.65,100.0,367.65,367.65,367.65,367.65,100.0
2020-07-29 10:50:00,368.05,368.15,368.01,368.1,1117.0,368.05,368.15,368.01,368.1,1117.0
2020-07-29 10:55:00,368.8,369.69,368.8,369.11,958.0,368.8,369.69,368.8,369.11,958.0
2020-07-29 11:00:00,369.49,369.49,368.51,368.51,1400.0,369.49,369.49,368.51,368.51,1400.0
2020-07-29 11:05:00,368.53,368.58,368.13,368.18,1600.0,368.53,368.58,368.13,368.18,1600.0
2020-07-29 11:10:00,367.99,368.38,367.45,368.19,1000.0,367.99,368.38,367.45,368.19,1000.0
2020-07-29 11:15:00,367.9,368.21,367.9,368.17,325.0,367.9,368.21,367.9,368.17,325.0
2020-07-29 11:20:00,368.02,368.09,367.9,368.09,700.0,368.02,368.09,367.9,368.09,700.0
2020-07-29 11:25:00,368.61,368.93,368.55,368.93,600.0,368.61,368.93,368.55,368.93,600.0
2020-07-29 11:30:00,368.87,368.96,368.67,368.91,1000.0,368.87,368.96,368.67,368.91,1000.0
2020-07-29 11:35:00,368.95,368.95,368.92,368.92,200.0,368.95,368.95,368.92,368.92,200.0
2020-07-29 11:40:00,369.37,369.46,369.0,369.14,914.0,369.37,369.46,369.0,369.14,914.0
2020-07-29 11:45:00,369.2,369.4,369.14,369.18,1200.0,369.2,369.4,369.14,369.18,1200.0
2020-07-29 11:50:00,369.15,369.62,369.14,369.22,1400.0,369.15,369.62,369.14,369.22,1400.0
2020-07-29 11:55:00,369.44,369.5,368.81,369.03,1460.0,369.44,369.5,368.81,369.03,1460.0
2020-07-29 12:00:00,368.64,368.64,367.92,368.26,1000.0,368.64,368.64,367.92,368.26,1000.0
2020-07-29 12:05:00,367.46,367.46,366.37,366.66,1000.0,367.46,367.46,366.37,366.66,1000.0
2020-07-29 12:10:00,366.54,366.96,366.23,366.96,1449.0,366.54,366.96,366.23,366.96,1449.0
2020-07-29 12:15:00,366.79,367.14,366.62,367.14,1578.0,366.79,367.14,366.62,367.14,1578.0
2020-07-29 12:20:00,367.84,368.02,367.84,367.86,1600.0,367.84,368.02,367.84,367.86,1600.0
2020-07-29 12:25:00,367.71,368.17,367.32,367.38,11225.0,367.71,368.17,367.32,367.38,11225.0
2020-07-29 12:30:00,367.37,367.65,366.9,367.62,2800.0,367.37,367.65,366.9,367.62,2800.0
2020-07-29 12:35:00,368.19,368.46,368.15,368.45,901.0,368.19,368.46,368.15,368.45,901.0
2020-07-29 12:40:00,368.19,368.21,367.56,367.56,1235.0,368.19,368.21,367.56,367.56,1235.0
2020-07-29 12:45:00,367.41,367.77,367.41,367.77,1044.0,367.41,367.77,367.41,367.77,1044.0
2020-07-29 12:50:00,367.71,367.74,367.55,367.74,600.0,367.71,367.74,367.55,367.74,600.0
2020-07-29 12:55:00,367.68,367.68,367.2,367.39,800.0,367.68,367.68,367.2,367.39,800.0
2020-07-29 13:00:00,367.63,367.63,367.2,367.21,900.0,367.63,367.63,367.2,367.21,900.0
2020-07-29 13:05:00,366.97,367.18,366.79,366.96,1900.0,366.97,367.18,366.79,366.96,1900.0
2020-07-29 13:10:00,367.24,367.36,367.23,367.36,400.0,367.24,367.36,367.23,367.36,400.0
2020-07-29 13:15:00,367.67,367.9,367.66,367.9,500.0,367.67,367.9,367.66,367.9,500.0
2020-07-29 13:20:00,367.88,367.99,367.76,367.76,1100.0,367.88,367.99,367.76,367.76,1100.0
2020-07-29 13:25:00,367.63,367.63,366.85,366.85,2500.0,367.63,367.63,366.85,366.85,2500.0
2020-07-29 13:30:00,367.13,367.34,367.01,367.18,3900.0,367.13,367.34,367.01,367.18,3900.0
2020-07-29 13:35:00,367.1,367.6,367.1,367.6,400.0,367.1,367.6,367.1,367.6,400.0
2020-07-29 13:40:00,367.84,367.84,367.52,367.52,1100.0,367.84,367.84,367.52,367.52,1100.0
2020-07-29 13:45:00,367.49,367.49,367.18,367.18,700.0,367.49,367.49,367.18,367.18,700.0
2020-07-29 13:50:00,367.42,367.42,367.42,367.42,200.0,367.42,367.42,367.42,367.42,200.0
2020-07-29 13:55:00,367.42,367.59,367.42,367.59,1100.0,367.42,367.59,367.42,367.59,1100.0
2020-07-29 14:00:00,367.48,367.9,366.47,367.31,3584.0,367.48,367.9,366.47,367.31,3584.0
2020-07-29 14:05:00,367.66,367.66,367.36,367.36,900.0,367.66,367.66,367.36,367.36,900.0
2020-07-29 14:10:00,367.86,368.16,367.57,367.57,800.0,367.86,368.16,367.57,367.57,800.0
2020-07-29 14:15:00,367.59,367.59,367.01,367.02,1100.0,367.59,367.59,367.01,367.02,1100.0
2020-07-29 14:20:00,367.11,367.24,367.11,367.24,300.0,367.11,367.24,367.11,367.24,300.0
2020-07-29 14:25:00,367.25,367.26,367.0,367.1,500.0,367.25,367.26,367.0,367.1,500.0
2020-07-29 14:30:00,367.31,368.23,367.3,367.75,2300.0,367.31,368.23,367.3,367.75,2300.0
2020-07-29 14:35:00,367.98,368.56,367.96,368.52,1429.0,367.98,368.56,367.96,368.52,1429.0
2020-07-29 14:40:00,368.63,369.44,368.58,369.08,3520.0,368.63,369.44,368.58,369.08,3520.0
2020-07-29 14:45:00,369.01,369.2,368.74,369.12,1865.0,369.01,369.2,368.74,369.12,1865.0
2020-07-29 14:50:00,369.3,369.3,368.78,368.94,400.0,369.3,369.3,368.78,368.94,400.0
2020-07-29 14:55:00,368.8,368.8,367.95,367.95,1300.0,368.8,368.8,367.95,367.95,1300.0
2020-07-29 15:00:00,367.94,367.95,366.73,366.73,3017.0,367.94,367.95,366.73,366.73,3017.0
2020-07-29 15:05:00,366.86,367.38,366.86,367.38,320.0,366.86,367.38,366.86,367.38,320.0
2020-07-29 15:10:00,368.14,368.14,367.12,367.17,2300.0,368.14,368.14,367.12,367.17,2300.0
2020-07-29 15:15:00,367.59,367.99,367.31,367.31,1700.0,367.59,367.99,367.31,367.31,1700.0
2020-07-29 15:20:00,368.26,368.57,368.26,368.43,924.0,368.26,368.57,368.26,368.43,924.0
2020-07-29 15:25:00,368.25,368.25,367.44,367.8,2600.0,368.25,368.25,367.44,367.8,2600.0
2020-07-29 15:30:00,367.76,368.43,367.69,368.03,3715.0,367.76,368.43,367.69,368.03,3715.0
2020-07-29 15:35:00,368.31,368.34,367.87,367.93,2800.0,368.31,368.34,367.87,367.93,2800.0
2020-07-29 15:40:00,367.86,368.06,367.69,367.71,2300.0,367.86,368.06,367.69,367.71,2300.0
2020-07-29 15:45:00,367.82,367.82,367.12,367.75,2803.0,367.82,367.82,367.12,367.75,2803.0
2020-07-29 15:50:00,367.63,367.63,366.42,366.94,7057.0,367.63,367.63,366.42,366.94,7057.0
2020-07-29 15:55:00,366.72,367.12,366.29,366.97,16918.0,366.72,367.12,366.29,366.97,16918.0
2020-07-30 09:30:00,363.8,365.87,362.0,365.87,4128.0,363.8,365.87,362.0,365.87,4128.0
2020-07-30 09:35:00,364.58,365.37,364.11,364.11,1150.0,364.58,365.37,364.11,364.11,1150.0
2020-07-30 09:40:00,364.29,365.38,364.13,365.38,800.0,364.29,365.38,364.13,365.38,800.0
2020-07-30 09:45:00,365.37,365.77,364.64,364.64,4425.0,365.37,365.77,364.64,364.64,4425.0
2020-07-30 09:50:00,364.12,364.82,362.99,363.56,1901.0,364.12,364.82,362.99,363.56,1901.0
2020-07-30 09:55:00,362.97,364.62,361.99,362.85,7757.0,362.97,364.62,361.99,362.85,7757.0
2020-07-30 10:00:00,362.0,363.25,361.63,362.38,5600.0,362.0,363.25,361.63,362.38,5600.0
2020-07-30 10:05:00,362.05,364.3,361.43,364.3,5703.0,362.05,364.3,361.43,364.3,5703.0
2020-07-30 10:10:00,363.63,364.2,363.14,364.2,2100.0,363.63,364.2,363.14,364.2,2100.0
2020-07-30 10:15:00,363.22,363.22,361.76,361.77,2544.0,363.22,363.22,361.76,361.77,2544.0
2020-07-30 10:20:00,361.86,364.2,361.26,364.2,2200.0,361.86,364.2,361.26,364.2,2200.0
2020-07-30 10:25:00,362.66,363.89,362.65,363.88,945.0,362.66,363.89,362.65,363.88,945.0
2020-07-30 10:30:00,363.15,364.84,363.15,364.84,1000.0,363.15,364.84,363.15,364.84,1000.0
2020-07-30 10:35:00,364.77,366.34,364.77,366.0,959.0,364.77,366.34,364.77,366.0,959.0
2020-07-30 10:40:00,366.34,366.76,366.34,366.39,600.0,366.34,366.76,366.34,366.39,600.0
2020-07-30 10:45:00,366.76,367.07,366.39,366.56,1490.0,366.76,367.07,366.39,366.56,1490.0
2020-07-30 10:50:00,366.4,366.41,364.77,365.3,4073.0,366.4,366.41,364.77,365.3,4073.0
2020-07-30 10:55:00,365.42,365.42,364.97,365.27,1100.0,365.42,365.42,364.97,365.27,1100.0
2020-07-30 11:00:00,365.26,365.82,365.26,365.56,1319.0,365.26,365.82,365.26,365.56,1319.0
2020-07-30 11:05:00,365.72,366.07,365.5,365.5,2203.0,365.72,366.07,365.5,365.5,2203.0
2020-07-30 11:10:00,365.56,366.9,365.56,365.94,3200.0,365.56,366.9,365.56,365.94,3200.0
2020-07-30 11:15:00,365.48,365.67,365.01,365.1,5100.0,365.48,365.67,365.01,365.1,5100.0
2020-07-30 11:20:00,366.16,368.07,366.07,367.29,1000.0,366.16,368.07,366.07,367.29,1000.0
2020-07-30 11:25:00,367.08,368.44,367.05,367.8,1800.0,367.08,368.44,367.05,367.8,1800.0
2020-07-30 11:30:00,367.57,367.85,367.07,367.36,3409.0,367.57,367.85,367.07,367.36,3409.0
2020-07-30 11:35:00,367.44,367.44,367.3,367.3,200.0,367.44,367.44,367.3,367.3,200.0
2020-07-30 11:40:00,367.34,368.17,367.15,367.28,4300.0,367.34,368.17,367.15,367.28,4300.0
2020-07-30 11:45:00,367.51,368.05,367.27,367.34,4179.0,367.51,368.05,367.27,367.34,4179.0
2020-07-30 11:50:00,367.93,367.93,366.95,367.24,2200.0,367.93,367.93,366.95,367.24,2200.0
2020-07-30 11:55:00,366.92,367.74,366.87,367.64,3702.0,366.92,367.74,366.87,367.64,3702.0
2020-07-30 12:00:00,367.61,367.79,367.21,367.22,1600.0,367.61,367.79,367.21,367.22,1600.0
2020-07-30 12:05:00,367.47,367.76,367.4,367.45,1502.0,367.47,367.76,367.4,367.45,1502.0
2020-07-30 12:10:00,367.74,367.95,367.35,367.95,1800.0,367.74,367.95,367.35,367.95,1800.0
2020-07-30 12:15:00,367.86,369.28,367.86,369.28,3300.0,367.86,369.28,367.86,369.28,3300.0
2020-07-30 12:20:00,369.01,369.01,368.43,368.99,2255.0,369.01,369.01,368.43,368.99,2255.0
2020-07-30 12:25:00,369.23,369.33,368.88,368.95,1430.0,369.23,369.33,368.88,368.95,1430.0
2020-07-30 12:30:00,369.12,369.12,368.59,368.99,1215.0,369.12,369.12,368.59,368.99,1215.0
2020-07-30 12:35:00,368.85,368.85,368.65,368.77,600.0,368.85,368.85,368.65,368.77,600.0
2020-07-30 12:40:00,368.79,368.95,368.68,368.94,703.0,368.79,368.95,368.68,368.94,703.0
2020-07-30 12:45:00,369.0,369.68,369.0,369.42,1200.0,369.0,369.68,369.0,369.42,1200.0
2020-07-30 12:50:00,369.95,370.81,369.93,370.77,2600.0,369.95,370.81,369.93,370.77,2600.0
2020-07-30 12:55:00,370.66,371.76,370.51,371.76,2100.0,370.66,371.76,370.51,371.76,2100.0
2020-07-30 13:00:00,371.12,371.13,369.98,370.05,2400.0,371.12,371.13,369.98,370.05,2400.0
2020-07-30 13:05:00,370.5,370.91,370.32,370.37,1400.0,370.5,370.91,370.32,370.37,1400.0
2020-07-30 13:10:00,370.78,370.88,370.44,370.86,500.0,370.78,370.88,370.44,370.86,500.0
2020-07-30 13:15:00,370.5,371.52,370.5,371.52,2500.0,370.5,371.52,370.5,371.52,2500.0
2020-07-30 13:20:00,371.78,371.97,371.46,371.93,646.0,371.78,371.97,371.46,371.93,646.0
2020-07-30 13:25:00,371.51,371.83,371.43,371.67,1200.0,371.51,371.83,371.43,371.67,1200.0
2020-07-30 13:30:00,371.79,371.84,371.05,371.76,4850.0,371.79,371.84,371.05,371.76,4850.0
2020-07-30 13:35:00,371.99,372.2,371.99,372.2,200.0,371.99,372.2,371.99,372.2,200.0
2020-07-30 13:40:00,372.2,373.35,372.2,372.6,4003.0,372.2,373.35,372.2,372.6,4003.0
2020-07-30 13:45:00,372.26,372.57,371.98,372.57,1000.0,372.26,372.57,371.98,372.57,1000.0
2020-07-30 13:50:00,372.88,373.22,372.88,372.9,900.0,372.88,373.22,372.88,372.9,900.0
2020-07-30 13:55:00,372.99,372.99,372.64,372.8,1600.0,372.99,372.99,372.64,372.8,1600.0
2020-07-30 14:00:00,373.12,373.45,372.98,373.11,2800.0,373.12,373.45,372.98,373.11,2800.0
2020-07-30 14:05:00,373.26,374.21,373.26,373.78,4316.0,373.26,374.21,373.26,373.78,4316.0
2020-07-30 14:10:00,373.75,373.75,373.23,373.44,2319.0,373.75,373.75,373.23,373.44,2319.0
2020-07-30 14:15:00,373.43,373.43,372.62,373.11,1700.0,373.43,373.43,372.62,373.11,1700.0
2020-07-30 14:20:00,373.31,373.31,372.31,373.06,2200.0,373.31,373.31,372.31,373.06,2200.0
2020-07-30 14:25:00,372.94,372.94,372.28,372.58,1817.0,372.94,372.94,372.28,372.58,1817.0
2020-07-30 14:30:00,372.67,373.45,372.59,373.45,2402.0,372.67,373.45,372.59,373.45,2402.0
2020-07-30 14:35:00,373.47,374.86,373.47,374.45,2100.0,373.47,374.86,373.47,374.45,2100.0
2020-07-30 14:40:00,374.42,374.57,373.78,374.56,3200.0,374.42,374.57,373.78,374.56,3200.0
2020-07-30 14:45:00,374.67,374.67,373.78,373.87,1400.0,374.67,374.67,373.78,373.87,1400.0
2020-07-30 14:50:00,373.64,373.64,373.26,373.27,636.0,373.64,373.64,373.26,373.27,636.0
2020-07-30 14:55:00,372.9,373.74,372.89,372.93,2303.0,372.9,373.74,372.89,372.93,2303.0
2020-07-30 15:00:00,373.18,374.24,373.18,373.49,5300.0,373.18,374.24,373.18,373.49,5300.0
2020-07-30 15:05:00,373.02,373.63,373.01,373.52,1600.0,373.02,373.63,373.01,373.52,1600.0
2020-07-30 15:10:00,373.7,374.42,373.3,374.24,3455.0,373.7,374.42,373.3,374.24,3455.0
2020-07-30 15:15:00,374.12,374.55,373.71,374.33,2000.0,374.12,374.55,373.71,374.33,2000.0
2020-07-30 15:20:00,374.33,374.33,373.82,374.1,2258.0,374.33,374.33,373.82,374.1,2258.0
2020-07-30 15:25:00,374.01,374.48,374.0,374.12,3368.0,374.01,374.48,374.0,374.12,3368.0
2020-07-30 15:30:00,374.29,375.12,373.82,374.65,3804.0,374.29,375.12,373.82,374.65,3804.0
2020-07-30 15:35:00,374.71,374.71,374.0,374.02,2300.0,374.71,374.71,374.0,374.02,2300.0
2020-07-30 15:40:00,373.97,374.16,373.02,373.02,6174.0,373.97,374.16,373.02,373.02,6174.0
2020-07-30 15:45:00,372.74,374.55,372.74,374.55,8283.0,372.74,374.55,372.74,374.55,8283.0
2020-07-30 15:50:00,374.52,375.48,373.98,374.29,10477.0,374.52,375.48,373.98,374.29,10477.0
2020-07-30 15:55:00,374.08,374.44,373.98,374.3,12221.0,374.08,374.44,373.98,374.3,12221.0
2020-07-31 09:30:00,382.92,397.0,382.5,385.58,21231.0,382.92,397.0,382.5,385.58,21231.0
2020-07-31 09:35:00,387.98,397.71,385.2,395.82,12965.0,387.98,397.71,385.2,395.82,12965.0
2020-07-31 09:40:00,397.71,404.31,393.75,404.31,11290.0,397.71,404.31,393.75,404.31,11290.0
2020-07-31 09:45:00,403.0,407.86,400.64,405.81,9803.0,403.0,407.86,400.64,405.81,9803.0
2020-07-31 09:50:00,402.35,406.85,399.37,405.86,3968.0,402.35,406.85,399.37,405.86,3968.0
2020-07-31 09:55:00,404.94,406.44,402.1,404.4,5709.0,404.94,406.44,402.1,404.4,5709.0
2020-07-31 10:00:00,404.67,407.75,401.52,401.54,10076.0,404.67,407.75,401.52,401.54,10076.0
2020-07-31 10:05:00,402.79,403.77,401.57,402.78,7093.0,402.79,403.77,401.57,402.78,7093.0
2020-07-31 10:10:00,402.37,404.35,399.45,404.34,3655.0,402.37,404.35,399.45,404.34,3655.0
2020-07-31 10:15:00,402.75,402.76,401.46,402.61,1039.0,402.75,402.76,401.46,402.61,1039.0
2020-07-31 10:20:00,401.53,403.79,401.52,403.79,4005.0,401.53,403.79,401.52,403.79,4005.0
2020-07-31 10:25:00,402.59,404.44,400.85,404.08,5112.0,402.59,404.44,400.85,404.08,5112.0
2020-07-31 10:30:00,403.99,407.77,403.0,405.43,6077.0,403.99,407.77,403.0,405.43,6077.0
2020-07-31 10:35:00,404.96,406.59,404.23,406.19,2846.0,404.96,406.59,404.23,406.19,2846.0
2020-07-31 10:40:00,406.12,406.91,405.27,405.27,1969.0,406.12,406.91,405.27,405.27,1969.0
2020-07-31 10:45:00,404.91,406.89,404.28,405.0,6059.0,404.91,406.89,404.28,405.0,6059.0
2020-07-31 10:50:00,406.0,407.48,405.05,406.88,5812.0,406.0,407.48,405.05,406.88,5812.0
2020-07-31 10:55:00,406.03,407.86,405.65,406.53,7543.0,406.03,407.86,405.65,406.53,7543.0
2020-07-31 11:00:00,405.46,405.91,403.25,404.35,2000.0,405.46,405.91,403.25,404.35,2000.0
2020-07-31 11:05:00,403.41,403.62,400.92,402.0,3354.0,403.41,403.62,400.92,402.0,3354.0
2020-07-31 11:10:00,401.96,403.47,401.96,403.47,1739.0,401.96,403.47,401.96,403.47,1739.0
2020-07-31 11:15:00,405.59,406.0,404.94,405.99,1287.0,405.59,406.0,404.94,405.99,1287.0
2020-07-31 11:20:00,404.39,404.78,401.37,402.06,4706.0,404.39,404.78,401.37,402.06,4706.0
2020-07-31 11:25:00,401.53,402.44,400.1,401.97,4361.0,401.53,402.44,400.1,401.97,4361.0
2020-07-31 11:30:00,402.75,402.75,400.12,402.68,3431.0,402.75,402.75,400.12,402.68,3431.0
2020-07-31 11:35:00,402.3,402.3,401.0,401.18,1767.0,402.3,402.3,401.0,401.18,1767.0
2020-07-31 11:40:00,402.99,402.99,401.01,402.15,831.0,402.99,402.99,401.01,402.15,831.0
2020-07-31 11:45:00,401.97,402.74,401.03,401.03,4225.0,401.97,402.74,401.03,401.03,4225.0
2020-07-31 11:50:00,400.02,400.55,396.62,396.62,3557.0,400.02,400.55,396.62,396.62,3557.0
2020-07-31 11:55:00,397.86,397.95,397.42,397.95,1117.0,397.86,397.95,397.42,397.95,1117.0
2020-07-31 12:00:00,397.49,397.58,395.37,395.37,4266.0,397.49,397.58,395.37,395.37,4266.0
2020-07-31 12:05:00,395.45,396.27,393.76,393.76,3466.0,395.45,396.27,393.76,393.76,3466.0
2020-07-31 12:10:00,394.35,394.57,393.27,393.27,2178.0,394.35,394.57,393.27,393.27,2178.0
2020-07-31 12:15:00,394.03,394.88,393.61,393.61,2874.0,394.03,394.88,393.61,393.61,2874.0
2020-07-31 12:20:00,393.6,395.03,393.6,394.96,3490.0,393.6,395.03,393.6,394.96,3490.0
2020-07-31 12:25:00,394.3,395.59,394.18,394.81,2346.0,394.3,395.59,394.18,394.81,2346.0
2020-07-31 12:30:00,393.37,393.57,391.49,391.6,3439.0,393.37,393.57,391.49,391.6,3439.0
2020-07-31 12:35:00,391.29,391.29,390.61,390.61,1501.0,391.29,391.29,390.61,390.61,1501.0
2020-07-31 12:40:00,391.03,391.83,390.8,391.17,4950.0,391.03,391.83,390.8,391.17,4950.0
2020-07-31 12:45:00,390.94,392.77,390.94,391.15,4727.0,390.94,392.77,390.94,391.15,4727.0
2020-07-31 12:50:00,391.0,392.75,391.0,391.2,3637.0,391.0,392.75,391.0,391.2,3637.0
2020-07-31 12:55:00,391.14,392.2,390.77,392.19,3653.0,391.14,392.2,390.77,392.19,3653.0
2020-07-31 13:00:00,391.92,393.72,391.92,393.61,4136.0,391.92,393.72,391.92,393.61,4136.0
2020-07-31 13:05:00,393.38,393.65,393.07,393.07,2939.0,393.38,393.65,393.07,393.07,2939.0
2020-07-31 13:10:00,392.96,393.56,392.47,393.56,1600.0,392.96,393.56,392.47,393.56,1600.0
2020-07-31 13:15:00,393.35,393.35,391.05,391.86,3741.0,393.35,393.35,391.05,391.86,3741.0
2020-07-31 13:20:00,392.58,392.9,392.15,392.16,1400.0,392.58,392.9,392.15,392.16,1400.0
2020-07-31 13:25:00,392.37,393.0,391.88,392.31,4061.0,392.37,393.0,391.88,392.31,4061.0
2020-07-31 13:30:00,392.31,392.65,391.53,391.94,1408.0,392.31,392.65,391.53,391.94,1408.0
2020-07-31 13:35:00,391.27,392.22,391.01,392.22,1977.0,391.27,392.22,391.01,392.22,1977.0
2020-07-31 13:40:00,392.34,392.76,391.99,392.32,3343.0,392.34,392.76,391.99,392.32,3343.0
2020-07-31 13:45:00,392.17,392.17,391.71,391.83,900.0,392.17,392.17,391.71,391.83,900.0
2020-07-31 13:50:00,391.81,392.13,391.8,392.13,400.0,391.81,392.13,391.8,392.13,400.0
2020-07-31 13:55:00,392.29,392.29,389.36,389.63,8062.0,392.29,392.29,389.36,389.63,8062.0
2020-07-31 14:00:00,389.67,391.27,389.67,390.81,10026.0,389.67,391.27,389.67,390.81,10026.0
2020-07-31 14:05:00,390.8,390.8,389.46,389.49,3329.0,390.8,390.8,389.46,389.49,3329.0
2020-07-31 14:10:00,389.34,390.61,389.33,389.53,2844.0,389.34,390.61,389.33,389.53,2844.0
2020-07-31 14:15:00,390.27,391.5,389.77,390.92,13114.0,390.27,391.5,389.77,390.92,13114.0
2020-07-31 14:20:00,391.67,391.67,391.28,391.51,1354.0,391.67,391.67,391.28,391.51,1354.0
2020-07-31 14:25:00,391.76,392.69,390.8,391.45,6552.0,391.76,392.69,390.8,391.45,6552.0
2020-07-31 14:30:00,391.36,393.33,391.35,392.32,2815.0,391.36,393.33,391.35,392.32,2815.0
2020-07-31 14:35:00,392.08,393.66,391.45,393.66,1700.0,392.08,393.66,391.45,393.66,1700.0
2020-07-31 14:40:00,394.17,394.64,393.6,394.08,5064.0,394.17,394.64,393.6,394.08,5064.0
2020-07-31 14:45:00,394.46,395.97,393.97,394.54,3470.0,394.46,395.97,393.97,394.54,3470.0
2020-07-31 14:50:00,394.68,395.92,394.67,395.92,1850.0,394.68,395.92,394.67,395.92,1850.0
2020-07-31 14:55:00,395.81,396.55,395.53,396.12,3284.0,395.81,396.55,395.53,396.12,3284.0
2020-07-31 15:00:00,395.88,396.79,395.85,396.79,1980.0,395.88,396.79,395.85,396.79,1980.0
2020-07-31 15:05:00,397.05,397.32,396.75,396.75,1012.0,397.05,397.32,396.75,396.75,1012.0
2020-07-31 15:10:00,396.5,398.08,396.5,398.08,2400.0,396.5,398.08,396.5,398.08,2400.0
2020-07-31 15:15:00,398.19,398.19,394.95,395.96,6091.0,398.19,398.19,394.95,395.96,6091.0
2020-07-31 15:20:00,396.99,397.18,395.37,396.09,1587.0,396.99,397.18,395.37,396.09,1587.0
2020-07-31 15:25:00,395.8,396.86,395.71,396.66,3985.0,395.8,396.86,395.71,396.66,3985.0
2020-07-31 15:30:00,396.2,397.53,396.2,397.14,3200.0,396.2,397.53,396.2,397.14,3200.0
2020-07-31 15:35:00,397.35,398.23,397.34,397.8,7356.0,397.35,398.23,397.34,397.8,7356.0
2020-07-31 15:40:00,397.8,398.58,397.39,397.39,10149.0,397.8,398.58,397.39,397.39,10149.0
2020-07-31 15:45:00,397.51,398.75,397.4,398.51,7767.0,397.51,398.75,397.4,398.51,7767.0
2020-07-31 15:50:00,398.57,399.39,396.65,396.65,21168.0,398.57,399.39,396.65,396.65,21168.0
2020-07-31 15:55:00,397.19,398.16,396.67,397.76,28809.0,397.19,398.16,396.67,397.76,28809.0
2020-08-03 09:30:00,398.02,399.84,397.42,399.81,9112.0,398.02,399.84,397.42,399.81,9112.0
2020-08-03 09:35:00,398.65,399.35,395.26,396.35,6180.0,398.65,399.35,395.26,396.35,6180.0
2020-08-03 09:40:00,395.27,395.96,393.64,395.76,10867.0,395.27,395.96,393.64,395.76,10867.0
2020-08-03 09:45:00,395.83,396.29,394.01,395.86,4669.0,395.83,396.29,394.01,395.86,4669.0
2020-08-03 09:50:00,395.85,396.29,393.87,394.74,8194.0,395.85,396.29,393.87,394.74,8194.0
2020-08-03 09:55:00,394.4,395.86,394.4,395.26,8091.0,394.4,395.86,394.4,395.26,8091.0
2020-08-03 10:00:00,395.52,395.83,395.0,395.3,7703.0,395.52,395.83,395.0,395.3,7703.0
2020-08-03 10:05:00,395.03,395.33,394.21,394.74,5137.0,395.03,395.33,394.21,394.74,5137.0
2020-08-03 10:10:00,395.0,395.9,394.51,395.59,3953.0,395.0,395.9,394.51,395.59,3953.0
2020-08-03 10:15:00,395.71,396.63,395.46,395.46,5159.0,395.71,396.63,395.46,395.46,5159.0
2020-08-03 10:20:00,395.85,396.05,395.01,395.01,3395.0,395.85,396.05,395.01,395.01,3395.0
2020-08-03 10:25:00,394.83,395.05,394.82,394.97,1876.0,394.83,395.05,394.82,394.97,1876.0
2020-08-03 10:30:00,394.57,395.37,394.57,395.12,4565.0,394.57,395.37,394.57,395.12,4565.0
2020-08-03 10:35:00,394.93,395.18,394.82,394.83,5124.0,394.93,395.18,394.82,394.83,5124.0
2020-08-03 10:40:00,394.83,394.91,394.31,394.39,3200.0,394.83,394.91,394.31,394.39,3200.0
2020-08-03 10:45:00,394.8,395.48,394.71,394.94,4600.0,394.8,395.48,394.71,394.94,4600.0
2020-08-03 10:50:00,395.03,395.59,394.84,395.59,3300.0,395.03,395.59,394.84,395.59,3300.0
2020-08-03 10:55:00,395.67,396.19,394.67,394.67,12267.0,395.67,396.19,394.67,394.67,12267.0
2020-08-03 11:00:00,394.69,395.12,394.59,395.12,3854.0,394.69,395.12,394.59,395.12,3854.0
2020-08-03 11:05:00,395.46,395.69,394.75,395.09,4128.0,395.46,395.69,394.75,395.09,4128.0
2020-08-03 11:10:00,395.09,395.17,393.37,393.37,3265.0,395.09,395.17,393.37,393.37,3265.0
2020-08-03 11:15:00,393.18,393.18,392.56,392.7,1146.0,393.18,393.18,392.56,392.7,1146.0
2020-08-03 11:20:00,392.76,392.79,392.67,392.67,600.0,392.76,392.79,392.67,392.67,600.0
2020-08-03 11:25:00,392.77,395.25,392.77,395.08,4683.0,392.77,395.25,392.77,395.08,4683.0
2020-08-03 11:30:00,395.25,396.06,395.24,396.02,1243.0,395.25,396.06,395.24,396.02,1243.0
2020-08-03 11:35:00,395.71,395.8,394.02,394.03,800.0,395.71,395.8,394.02,394.03,800.0
2020-08-03 11:40:00,393.93,395.18,393.93,395.06,883.0,393.93,395.18,393.93,395.06,883.0
2020-08-03 11:45:00,395.18,396.1,395.09,395.76,3550.0,395.18,396.1,395.09,395.76,3550.0
2020-08-03 11:50:00,395.62,395.88,395.41,395.41,1000.0,395.62,395.88,395.41,395.41,1000.0
2020-08-03 11:55:00,395.13,395.14,392.65,394.4,4600.0,395.13,395.14,392.65,394.4,4600.0
2020-08-03 12:00:00,393.62,394.21,392.65,392.97,1550.0,393.62,394.21,392.65,392.97,1550.0
2020-08-03 12:05:00,393.09,394.11,393.09,394.11,1100.0,393.09,394.11,393.09,394.11,1100.0
2020-08-03 12:10:00,394.61,395.59,394.61,395.59,1516.0,394.61,395.59,394.61,395.59,1516.0
2020-08-03 12:15:00,395.64,396.0,395.32,395.32,4654.0,395.64,396.0,395.32,395.32,4654.0
2020-08-03 12:20:00,395.0,395.19,394.73,394.73,1400.0,395.0,395.19,394.73,394.73,1400.0
2020-08-03 12:25:00,394.93,394.95,394.43,394.43,1006.0,394.93,394.95,394.43,394.43,1006.0
2020-08-03 12:30:00,393.71,394.87,393.71,394.87,2000.0,393.71,394.87,393.71,394.87,2000.0
2020-08-03 12:35:00,394.69,395.25,394.45,395.18,2000.0,394.69,395.25,394.45,395.18,2000.0
2020-08-03 12:40:00,395.44,395.45,394.61,394.78,2157.0,395.44,395.45,394.61,394.78,2157.0
2020-08-03 12:45:00,394.79,394.96,394.52,394.77,800.0,394.79,394.96,394.52,394.77,800.0
2020-08-03 12:50:00,394.53,394.6,394.03,394.15,1073.0,394.53,394.6,394.03,394.15,1073.0
2020-08-03 12:55:00,393.9,393.91,393.65,393.91,1068.0,393.9,393.91,393.65,393.91,1068.0
2020-08-03 13:00:00,394.01,394.01,393.15,393.23,1859.0,394.01,394.01,393.15,393.23,1859.0
2020-08-03 13:05:00,393.22,393.79,393.22,393.49,1822.0,393.22,393.79,393.22,393.49,1822.0
2020-08-03 13:10:00,393.32,393.73,393.22,393.63,1300.0,393.32,393.73,393.22,393.63,1300.0
2020-08-03 13:15:00,394.01,394.01,393.54,393.62,2419.0,394.01,394.01,393.54,393.62,2419.0
2020-08-03 13:20:00,393.61,394.13,393.61,393.86,1237.0,393.61,394.13,393.61,393.86,1237.0
2020-08-03 13:25:00,393.64,393.64,393.27,393.27,900.0,393.64,393.64,393.27,393.27,900.0
2020-08-03 13:30:00,393.39,393.39,393.24,393.38,300.0,393.39,393.39,393.24,393.38,300.0
2020-08-03 13:35:00,393.08,393.3,392.82,393.09,1237.0,393.08,393.3,392.82,393.09,1237.0
2020-08-03 13:40:00,393.24,393.26,392.9,392.9,1419.0,393.24,393.26,392.9,392.9,1419.0
2020-08-03 13:45:00,392.94,392.96,392.44,392.59,1025.0,392.94,392.96,392.44,392.59,1025.0
2020-08-03 13:50:00,392.87,393.31,392.86,393.31,1379.0,392.87,393.31,392.86,393.31,1379.0
2020-08-03 13:55:00,393.19,393.5,393.18,393.5,1800.0,393.19,393.5,393.18,393.5,1800.0
2020-08-03 14:00:00,393.6,393.78,392.93,393.35,2500.0,393.6,393.78,392.93,393.35,2500.0
2020-08-03 14:05:00,393.25,393.36,393.05,393.05,400.0,393.25,393.36,393.05,393.05,400.0
2020-08-03 14:10:00,393.13,393.15,392.87,393.02,4100.0,393.13,393.15,392.87,393.02,4100.0
2020-08-03 14:15:00,393.15,393.64,392.36,392.49,6334.0,393.15,393.64,392.36,392.49,6334.0
2020-08-03 14:20:00,392.64,392.68,391.55,392.03,4397.0,392.64,392.68,391.55,392.03,4397.0
2020-08-03 14:25:00,392.5,392.51,392.42,392.47,600.0,392.5,392.51,392.42,392.47,600.0
2020-08-03 14:30:00,392.56,392.56,391.75,391.76,7454.0,392.56,392.56,391.75,391.76,7454.0
2020-08-03 14:35:00,391.72,392.22,391.51,392.15,7311.0,391.72,392.22,391.51,392.15,7311.0
2020-08-03 14:40:00,392.6,392.6,391.66,391.67,1741.0,392.6,392.6,391.66,391.67,1741.0
2020-08-03 14:45:00,391.75,391.81,391.25,391.25,2560.0,391.75,391.81,391.25,391.25,2560.0
2020-08-03 14:50:00,391.35,391.49,390.77,391.17,3916.0,391.35,391.49,390.77,391.17,3916.0
2020-08-03 14:55:00,391.32,391.52,391.03,391.08,5248.0,391.32,391.52,391.03,391.08,5248.0
2020-08-03 15:00:00,391.26,391.31,390.29,390.44,15688.0,391.26,391.31,390.29,390.44,15688.0
2020-08-03 15:05:00,390.5,391.04,390.46,390.7,3389.0,390.5,391.04,390.46,390.7,3389.0
2020-08-03 15:10:00,390.47,390.47,390.17,390.39,4451.0,390.47,390.47,390.17,390.39,4451.0
2020-08-03 15:15:00,390.32,391.14,390.22,391.08,3550.0,390.32,391.14,390.22,391.08,3550.0
2020-08-03 15:20:00,391.3,392.41,391.22,392.27,2600.0,391.3,392.41,391.22,392.27,2600.0
2020-08-03 15:25:00,392.25,392.42,391.13,391.17,4500.0,392.25,392.42,391.13,391.17,4500.0
2020-08-03 15:30:00,391.02,391.67,390.28,390.94,7483.0,391.02,391.67,390.28,390.94,7483.0
2020-08-03 15:35:00,391.06,392.06,391.06,391.99,2735.0,391.06,392.06,391.06,391.99,2735.0
2020-08-03 15:40:00,391.99,393.18,391.99,392.84,8940.0,391.99,393.18,391.99,392.84,8940.0
2020-08-03 15:45:00,393.02,393.18,392.02,392.03,9823.0,393.02,393.18,392.02,392.03,9823.0
2020-08-03 15:50:00,392.18,392.9,391.39,392.23,19427.0,392.18,392.9,391.39,392.23,19427.0
2020-08-03 15:55:00,392.27,392.5,391.72,391.99,24207.0,392.27,392.5,391.72,391.99,24207.0
2020-08-04 09:30:00,392.9,394.71,392.44,392.96,6268.0,392.9,394.71,392.44,392.96,6268.0
2020-08-04 09:35:00,392.85,392.85,391.36,391.36,2943.0,392.85,392.85,391.36,391.36,2943.0
2020-08-04 09:40:00,391.75,391.76,389.37,390.89,4399.0,391.75,391.76,389.37,390.89,4399.0
2020-08-04 09:45:00,390.63,391.07,390.11,391.07,3252.0,390.63,391.07,390.11,391.07,3252.0
2020-08-04 09:50:00,392.4,392.41,390.56,390.69,1926.0,392.4,392.41,390.56,390.69,1926.0
2020-08-04 09:55:00,390.67,390.79,390.22,390.79,2300.0,390.67,390.79,390.22,390.79,2300.0
2020-08-04 10:00:00,390.69,391.05,389.75,389.83,5842.0,390.69,391.05,389.75,389.83,5842.0
2020-08-04 10:05:00,390.41,391.91,390.12,391.11,5336.0,390.41,391.91,390.12,391.11,5336.0
2020-08-04 10:10:00,391.28,391.52,390.3,390.58,4635.0,391.28,391.52,390.3,390.58,4635.0
2020-08-04 10:15:00,390.59,390.59,389.73,390.1,1000.0,390.59,390.59,389.73,390.1,1000.0
2020-08-04 10:20:00,390.37,390.62,390.12,390.62,1003.0,390.37,390.62,390.12,390.62,1003.0
2020-08-04 10:25:00,390.81,391.33,390.75,391.06,2100.0,390.81,391.33,390.75,391.06,2100.0
2020-08-04 10:30:00,390.88,391.28,390.25,391.07,4152.0,390.88,391.28,390.25,391.07,4152.0
2020-08-04 10:35:00,391.0,391.37,390.53,391.01,9086.0,391.0,391.37,390.53,391.01,9086.0
2020-08-04 10:40:00,390.86,391.09,390.59,391.04,3767.0,390.86,391.09,390.59,391.04,3767.0
2020-08-04 10:45:00,391.13,391.36,390.84,391.14,4545.0,391.13,391.36,390.84,391.14,4545.0
2020-08-04 10:50:00,391.03,391.11,390.64,390.75,3531.0,391.03,391.11,390.64,390.75,3531.0
2020-08-04 10:55:00,390.49,391.51,390.48,390.67,5852.0,390.49,391.51,390.48,390.67,5852.0
2020-08-04 11:00:00,390.49,390.84,390.17,390.3,5408.0,390.49,390.84,390.17,390.3,5408.0
2020-08-04 11:05:00,390.35,390.45,390.02,390.43,1437.0,390.35,390.45,390.02,390.43,1437.0
2020-08-04 11:10:00,390.56,390.66,390.37,390.43,5171.0,390.56,390.66,390.37,390.43,5171.0
2020-08-04 11:15:00,390.38,390.47,389.39,389.91,4593.0,390.38,390.47,389.39,389.91,4593.0
2020-08-04 11:20:00,389.98,390.05,388.9,390.01,4373.0,389.98,390.05,388.9,390.01,4373.0
2020-08-04 11:25:00,390.02,390.21,389.7,389.74,4579.0,390.02,390.21,389.7,389.74,4579.0
2020-08-04 11:30:00,389.67,390.12,389.45,390.12,6056.0,389.67,390.12,389.45,390.12,6056.0
2020-08-04 11:35:00,390.11,390.32,388.85,388.85,4552.0,390.11,390.32,388.85,388.85,4552.0
2020-08-04 11:40:00,389.09,389.54,388.37,388.37,6023.0,389.09,389.54,388.37,388.37,6023.0
2020-08-04 11:45:00,388.42,388.95,388.14,388.31,2983.0,388.42,388.95,388.14,388.31,2983.0
2020-08-04 11:50:00,388.51,389.21,388.51,388.73,3404.0,388.51,389.21,388.51,388.73,3404.0
2020-08-04 11:55:00,388.52,389.09,388.38,389.09,3208.0,388.52,389.09,388.38,389.09,3208.0
2020-08-04 12:00:00,389.29,389.45,389.24,389.42,1304.0,389.29,389.45,389.24,389.42,1304.0
2020-08-04 12:05:00,389.17,389.32,388.22,388.44,3920.0,389.17,389.32,388.22,388.44,3920.0
2020-08-04 12:10:00,388.16,388.42,387.7,387.71,7007.0,388.16,388.42,387.7,387.71,7007.0
2020-08-04 12:15:00,387.94,387.95,386.77,386.89,8270.0,387.94,387.95,386.77,386.89,8270.0
2020-08-04 12:20:00,386.98,387.42,386.79,387.1,13489.0,386.98,387.42,386.79,387.1,13489.0
2020-08-04 12:25:00,387.13,387.74,387.0,387.52,7228.0,387.13,387.74,387.0,387.52,7228.0
2020-08-04 12:30:00,387.39,387.6,387.08,387.6,4200.0,387.39,387.6,387.08,387.6,4200.0
2020-08-04 12:35:00,387.35,387.5,387.18,387.34,3756.0,387.35,387.5,387.18,387.34,3756.0
2020-08-04 12:40:00,387.37,387.5,386.67,386.73,4066.0,387.37,387.5,386.67,386.73,4066.0
2020-08-04 12:45:00,387.09,387.5,386.56,386.56,2500.0,387.09,387.5,386.56,386.56,2500.0
2020-08-04 12:50:00,386.72,386.76,385.65,386.1,7875.0,386.72,386.76,385.65,386.1,7875.0
2020-08-04 12:55:00,386.28,386.81,385.73,386.44,2414.0,386.28,386.81,385.73,386.44,2414.0
2020-08-04 13:00:00,386.21,386.23,386.01,386.23,1100.0,386.21,386.23,386.01,386.23,1100.0
2020-08-04 13:05:00,386.29,387.43,386.29,387.43,2509.0,386.29,387.43,386.29,387.43,2509.0
2020-08-04 13:10:00,387.27,387.27,386.94,386.94,1696.0,387.27,387.27,386.94,386.94,1696.0
2020-08-04 13:15:00,386.97,387.66,386.96,387.3,4800.0,386.97,387.66,386.96,387.3,4800.0
2020-08-04 13:20:00,387.42,387.49,386.91,386.91,2326.0,387.42,387.49,386.91,386.91,2326.0
2020-08-04 13:25:00,386.91,386.91,386.28,386.48,1830.0,386.91,386.91,386.28,386.48,1830.0
2020-08-04 13:30:00,386.3,386.81,386.29,386.3,1515.0,386.3,386.81,386.29,386.3,1515.0
2020-08-04 13:35:00,386.38,386.62,385.73,386.4,3436.0,386.38,386.62,385.73,386.4,3436.0
2020-08-04 13:40:00,386.42,386.75,386.37,386.59,1500.0,386.42,386.75,386.37,386.59,1500.0
2020-08-04 13:45:00,386.77,387.41,386.77,387.01,3100.0,386.77,387.41,386.77,387.01,3100.0
2020-08-04 13:50:00,387.02,387.25,386.55,386.85,1800.0,387.02,387.25,386.55,386.85,1800.0
2020-08-04 13:55:00,386.7,387.33,386.7,386.9,4221.0,386.7,387.33,386.7,386.9,4221.0
2020-08-04 14:00:00,386.76,387.5,386.55,387.26,5991.0,386.76,387.5,386.55,387.26,5991.0
2020-08-04 14:05:00,387.25,387.27,386.87,387.2,3900.0,387.25,387.27,386.87,387.2,3900.0
2020-08-04 14:10:00,386.97,387.18,386.86,386.89,2782.0,386.97,387.18,386.86,386.89,2782.0
2020-08-04 14:15:00,387.03,387.15,386.42,386.55,2400.0,387.03,387.15,386.42,386.55,2400.0
2020-08-04 14:20:00,387.05,387.05,386.29,386.54,4600.0,387.05,387.05,386.29,386.54,4600.0
2020-08-04 14:25:00,386.71,387.1,386.34,386.71,2484.0,386.71,387.1,386.34,386.71,2484.0
2020-08-04 14:30:00,386.32,386.61,385.37,385.37,3171.0,386.32,386.61,385.37,385.37,3171.0
2020-08-04 14:35:00,385.47,385.94,385.22,385.94,3726.0,385.47,385.94,385.22,385.94,3726.0
2020-08-04 14:40:00,385.77,386.38,385.56,386.38,5500.0,385.77,386.38,385.56,386.38,5500.0
2020-08-04 14:45:00,386.04,386.85,386.04,386.36,5580.0,386.04,386.85,386.04,386.36,5580.0
2020-08-04 14:50:00,386.44,386.65,386.13,386.3,5177.0,386.44,386.65,386.13,386.3,5177.0
2020-08-04 14:55:00,386.43,387.15,386.23,387.0,6516.0,386.43,387.15,386.23,387.0,6516.0
2020-08-04 15:00:00,387.06,387.35,386.69,387.22,5320.0,387.06,387.35,386.69,387.22,5320.0
2020-08-04 15:05:00,387.01,387.32,386.81,387.04,8662.0,387.01,387.32,386.81,387.04,8662.0
2020-08-04 15:10:00,387.01,388.04,386.84,387.97,8754.0,387.01,388.04,386.84,387.97,8754.0
2020-08-04 15:15:00,388.04,388.95,387.74,388.55,2600.0,388.04,388.95,387.74,388.55,2600.0
2020-08-04 15:20:00,388.61,388.99,388.5,388.57,3868.0,388.61,388.99,388.5,388.57,3868.0
2020-08-04 15:25:00,388.41,388.91,388.24,388.86,3766.0,388.41,388.91,388.24,388.86,3766.0
2020-08-04 15:30:00,388.77,388.9,387.77,388.19,6014.0,388.77,388.9,387.77,388.19,6014.0
2020-08-04 15:35:00,388.26,388.61,387.96,388.38,6276.0,388.26,388.61,387.96,388.38,6276.0
2020-08-04 15:40:00,388.38,388.92,388.18,388.92,6186.0,388.38,388.92,388.18,388.92,6186.0
2020-08-04 15:45:00,388.68,389.35,388.49,389.35,13302.0,388.68,389.35,388.49,389.35,13302.0
2020-08-04 15:50:00,388.89,390.12,388.7,389.91,11600.0,388.89,390.12,388.7,389.91,11600.0
2020-08-04 15:55:00,390.17,390.7,389.92,390.47,17201.0,390.17,390.7,389.92,390.47,17201.0
2020-08-05 09:30:00,393.12,393.57,390.98,391.3,6032.0,393.12,393.57,390.98,391.3,6032.0
2020-08-05 09:35:00,392.98,392.98,391.0,391.24,4619.0,392.98,392.98,391.0,391.24,4619.0
2020-08-05 09:40:00,391.52,391.83,388.82,388.82,4360.0,391.52,391.83,388.82,388.82,4360.0
2020-08-05 09:45:00,389.82,390.4,389.82,390.4,1600.0,389.82,390.4,389.82,390.4,1600.0
2020-08-05 09:50:00,390.69,391.29,390.11,391.29,3637.0,390.69,391.29,390.11,391.29,3637.0
2020-08-05 09:55:00,391.28,391.3,390.19,390.86,4027.0,391.28,391.3,390.19,390.86,4027.0
2020-08-05 10:00:00,391.01,391.01,390.15,390.29,4592.0,391.01,391.01,390.15,390.29,4592.0
2020-08-05 10:05:00,390.29,391.23,390.0,391.06,4167.0,390.29,391.23,390.0,391.06,4167.0
2020-08-05 10:10:00,390.84,392.65,390.84,391.65,3750.0,390.84,392.65,390.84,391.65,3750.0
2020-08-05 10:15:00,391.62,392.4,391.36,392.27,4339.0,391.62,392.4,391.36,392.27,4339.0
2020-08-05 10:20:00,392.54,393.23,392.28,392.88,4039.0,392.54,393.23,392.28,392.88,4039.0
2020-08-05 10:25:00,392.88,393.46,392.66,392.88,4672.0,392.88,393.46,392.66,392.88,4672.0
2020-08-05 10:30:00,392.62,392.97,391.83,392.97,19031.0,392.62,392.97,391.83,392.97,19031.0
2020-08-05 10:35:00,393.03,393.1,392.76,392.98,2777.0,393.03,393.1,392.76,392.98,2777.0
2020-08-05 10:40:00,393.17,393.66,393.16,393.31,4388.0,393.17,393.66,393.16,393.31,4388.0
2020-08-05 10:45:00,393.37,393.6,392.87,392.96,9795.0,393.37,393.6,392.87,392.96,9795.0
2020-08-05 10:50:00,393.1,393.16,392.78,392.79,2831.0,393.1,393.16,392.78,392.79,2831.0
2020-08-05 10:55:00,392.41,393.1,392.41,392.6,4070.0,392.41,393.1,392.41,392.6,4070.0
2020-08-05 11:00:00,392.6,393.37,392.45,393.37,2200.0,392.6,393.37,392.45,393.37,2200.0
2020-08-05 11:05:00,393.36,393.43,393.17,393.43,1438.0,393.36,393.43,393.17,393.43,1438.0
2020-08-05 11:10:00,393.26,393.94,393.17,393.58,1900.0,393.26,393.94,393.17,393.58,1900.0
2020-08-05 11:15:00,393.78,393.99,393.31,393.99,3700.0,393.78,393.99,393.31,393.99,3700.0
2020-08-05 11:20:00,393.98,394.83,393.98,394.82,1736.0,393.98,394.83,393.98,394.82,1736.0
2020-08-05 11:25:00,395.0,395.02,394.72,394.72,1000.0,395.0,395.02,394.72,394.72,1000.0
2020-08-05 11:30:00,395.08,395.85,395.06,395.85,2788.0,395.08,395.85,395.06,395.85,2788.0
2020-08-05 11:35:00,395.97,396.41,395.97,396.28,2864.0,395.97,396.41,395.97,396.28,2864.0
2020-08-05 11:40:00,396.13,396.13,395.06,395.07,6979.0,396.13,396.13,395.06,395.07,6979.0
2020-08-05 11:45:00,395.1,395.1,393.96,394.42,2133.0,395.1,395.1,393.96,394.42,2133.0
2020-08-05 11:50:00,394.68,395.04,394.55,394.91,700.0,394.68,395.04,394.55,394.91,700.0
2020-08-05 11:55:00,395.25,395.37,394.57,395.0,1931.0,395.25,395.37,394.57,395.0,1931.0
2020-08-05 12:00:00,394.83,395.13,394.6,394.72,4611.0,394.83,395.13,394.6,394.72,4611.0
2020-08-05 12:05:00,394.66,395.15,394.59,395.1,1820.0,394.66,395.15,394.59,395.1,1820.0
2020-08-05 12:10:00,394.88,395.18,394.88,395.02,2661.0,394.88,395.18,394.88,395.02,2661.0
2020-08-05 12:15:00,394.77,395.21,394.6,394.6,3164.0,394.77,395.21,394.6,394.6,3164.0
2020-08-05 12:20:00,394.8,395.04,394.55,395.0,1477.0,394.8,395.04,394.55,395.0,1477.0
2020-08-05 12:25:00,395.0,395.24,395.0,395.14,2280.0,395.0,395.24,395.0,395.14,2280.0
2020-08-05 12:30:00,395.06,395.13,394.68,394.84,6223.0,395.06,395.13,394.68,394.84,6223.0
2020-08-05 12:35:00,394.62,395.07,394.55,395.06,1751.0,394.62,395.07,394.55,395.06,1751.0
2020-08-05 12:40:00,394.96,395.15,394.77,394.79,3793.0,394.96,395.15,394.77,394.79,3793.0
2020-08-05 12:45:00,395.04,395.16,394.32,394.61,4479.0,395.04,395.16,394.32,394.61,4479.0
2020-08-05 12:50:00,394.55,394.73,394.47,394.47,600.0,394.55,394.73,394.47,394.47,600.0
2020-08-05 12:55:00,394.54,395.0,394.47,395.0,1615.0,394.54,395.0,394.47,395.0,1615.0
2020-08-05 13:00:00,395.12,395.12,394.21,394.43,3131.0,395.12,395.12,394.21,394.43,3131.0
2020-08-05 13:05:00,394.65,395.21,394.61,395.03,2020.0,394.65,395.21,394.61,395.03,2020.0
2020-08-05 13:10:00,395.03,395.11,394.76,395.01,4990.0,395.03,395.11,394.76,395.01,4990.0
2020-08-05 13:15:00,394.79,395.0,394.64,395.0,2453.0,394.79,395.0,394.64,395.0,2453.0
2020-08-05 13:20:00,394.91,395.09,394.72,395.08,2475.0,394.91,395.09,394.72,395.08,2475.0
2020-08-05 13:25:00,394.91,394.93,394.28,394.36,21700.0,394.91,394.93,394.28,394.36,21700.0
2020-08-05 13:30:00,394.5,394.7,394.5,394.65,11451.0,394.5,394.7,394.5,394.65,11451.0
2020-08-05 13:35:00,394.55,395.04,394.11,395.04,4058.0,394.55,395.04,394.11,395.04,4058.0
2020-08-05 13:40:00,394.93,394.93,394.69,394.86,1031.0,394.93,394.93,394.69,394.86,1031.0
2020-08-05 13:45:00,394.84,394.88,394.49,394.52,7647.0,394.84,394.88,394.49,394.52,7647.0
2020-08-05 13:50:00,394.56,394.57,393.97,394.14,2977.0,394.56,394.57,393.97,394.14,2977.0
2020-08-05 13:55:00,394.08,394.2,393.84,393.98,4400.0,394.08,394.2,393.84,393.98,4400.0
2020-08-05 14:00:00,394.1,394.58,393.79,394.34,6122.0,394.1,394.58,393.79,394.34,6122.0
2020-08-05 14:05:00,394.55,394.61,394.15,394.18,3068.0,394.55,394.61,394.15,394.18,3068.0
2020-08-05 14:10:00,394.56,394.89,394.28,394.55,2918.0,394.56,394.89,394.28,394.55,2918.0
2020-08-05 14:15:00,394.18,394.67,394.18,394.67,8756.0,394.18,394.67,394.18,394.67,8756.0
2020-08-05 14:20:00,394.5,394.69,394.23,394.5,3660.0,394.5,394.69,394.23,394.5,3660.0
2020-08-05 14:25:00,394.6,394.62,394.55,394.61,1115.0,394.6,394.62,394.55,394.61,1115.0
2020-08-05 14:30:00,394.58,394.71,394.5,394.62,3925.0,394.58,394.71,394.5,394.62,3925.0
2020-08-05 14:35:00,394.62,394.7,394.42,394.59,1100.0,394.62,394.7,394.42,394.59,1100.0
2020-08-05 14:40:00,394.52,394.62,394.35,394.53,1300.0,394.52,394.62,394.35,394.53,1300.0
2020-08-05 14:45:00,394.71,394.71,394.4,394.59,2117.0,394.71,394.71,394.4,394.59,2117.0
2020-08-05 14:50:00,394.58,394.71,394.25,394.47,2222.0,394.58,394.71,394.25,394.47,2222.0
2020-08-05 14:55:00,394.54,395.99,394.54,395.99,1602.0,394.54,395.99,394.54,395.99,1602.0
2020-08-05 15:00:00,395.61,395.85,395.61,395.84,2519.0,395.61,395.85,395.61,395.84,2519.0
2020-08-05 15:05:00,395.84,395.85,395.11,395.18,1855.0,395.84,395.85,395.11,395.18,1855.0
2020-08-05 15:10:00,394.93,395.25,394.9,395.21,1400.0,394.93,395.25,394.9,395.21,1400.0
2020-08-05 15:15:00,395.0,395.26,394.86,394.96,1800.0,395.0,395.26,394.86,394.96,1800.0
2020-08-05 15:20:00,394.96,395.02,394.0,394.34,9888.0,394.96,395.02,394.0,394.34,9888.0
2020-08-05 15:25:00,394.15,394.54,393.97,394.19,13065.0,394.15,394.54,393.97,394.19,13065.0
2020-08-05 15:30:00,394.21,394.39,393.94,394.28,6486.0,394.21,394.39,393.94,394.28,6486.0
2020-08-05 15:35:00,394.1,394.21,393.83,394.11,10296.0,394.1,394.21,393.83,394.11,10296.0
2020-08-05 15:40:00,394.12,394.2,393.02,393.25,14476.0,394.12,394.2,393.02,393.25,14476.0
2020-08-05 15:45:00,393.42,393.96,392.84,393.53,5925.0,393.42,393.96,392.84,393.53,5925.0
2020-08-05 15:50:00,393.32,395.51,393.18,395.45,12432.0,393.32,395.51,393.18,395.45,12432.0
2020-08-05 15:55:00,395.6,396.17,395.21,395.67,15555.0,395.6,396.17,395.21,395.67,15555.0
2020-08-06 09:30:00,394.01,394.9,394.01,394.9,3700.0,394.01,394.9,394.01,394.9,3700.0
2020-08-06 09:35:00,394.54,395.4,394.11,395.4,2429.0,394.54,395.4,394.11,395.4,2429.0
2020-08-06 09:40:00,395.59,395.68,394.68,394.69,3720.0,395.59,395.68,394.68,394.69,3720.0
2020-08-06 09:45:00,395.08,395.16,394.73,395.02,1000.0,395.08,395.16,394.73,395.02,1000.0
2020-08-06 09:50:00,394.74,395.74,394.54,394.82,2100.0,394.74,395.74,394.54,394.82,2100.0
2020-08-06 09:55:00,394.6,395.52,394.6,395.22,2431.0,394.6,395.52,394.6,395.22,2431.0
2020-08-06 10:00:00,395.4,395.54,395.19,395.19,1243.0,395.4,395.54,395.19,395.19,1243.0
2020-08-06 10:05:00,395.0,395.0,393.05,393.05,1320.0,395.0,395.0,393.05,393.05,1320.0
2020-08-06 10:10:00,393.46,393.94,393.32,393.39,900.0,393.46,393.94,393.32,393.39,900.0
2020-08-06 10:15:00,393.43,393.49,391.45,391.62,3800.0,393.43,393.49,391.45,391.62,3800.0
2020-08-06 10:20:00,391.46,391.84,390.19,391.09,1044.0,391.46,391.84,390.19,391.09,1044.0
2020-08-06 10:25:00,390.75,390.98,390.0,390.0,2012.0,390.75,390.98,390.0,390.0,2012.0
2020-08-06 10:30:00,389.7,389.74,388.75,388.97,1749.0,389.7,389.74,388.75,388.97,1749.0
2020-08-06 10:35:00,388.86,388.86,388.42,388.79,2840.0,388.86,388.86,388.42,388.79,2840.0
2020-08-06 10:40:00,388.54,388.62,387.67,387.67,2778.0,388.54,388.62,387.67,387.67,2778.0
2020-08-06 10:45:00,387.92,388.17,387.76,387.76,900.0,387.92,388.17,387.76,387.76,900.0
2020-08-06 10:50:00,387.72,388.0,387.58,387.88,2228.0,387.72,388.0,387.58,387.88,2228.0
2020-08-06 10:55:00,387.95,388.0,386.47,386.63,14582.0,387.95,388.0,386.47,386.63,14582.0
2020-08-06 11:00:00,386.5,387.11,386.41,387.01,5244.0,386.5,387.11,386.41,387.01,5244.0
2020-08-06 11:05:00,387.63,388.32,387.13,387.93,2654.0,387.63,388.32,387.13,387.93,2654.0
2020-08-06 11:10:00,387.75,387.75,385.0,385.31,5800.0,387.75,387.75,385.0,385.31,5800.0
2020-08-06 11:15:00,385.77,386.21,384.19,386.21,10244.0,385.77,386.21,384.19,386.21,10244.0
2020-08-06 11:20:00,386.21,387.94,386.21,387.75,1300.0,386.21,387.94,386.21,387.75,1300.0
2020-08-06 11:25:00,387.73,388.32,387.29,388.09,830.0,387.73,388.32,387.29,388.09,830.0
2020-08-06 11:30:00,388.44,388.78,388.11,388.77,1431.0,388.44,388.78,388.11,388.77,1431.0
2020-08-06 11:35:00,388.34,388.91,388.34,388.61,1107.0,388.34,388.91,388.34,388.61,1107.0
2020-08-06 11:40:00,388.3,388.3,387.24,387.52,1800.0,388.3,388.3,387.24,387.52,1800.0
2020-08-06 11:45:00,387.56,387.61,387.27,387.28,1850.0,387.56,387.61,387.27,387.28,1850.0
2020-08-06 11:50:00,387.27,387.43,386.56,386.56,1702.0,387.27,387.43,386.56,386.56,1702.0
2020-08-06 11:55:00,386.45,386.45,385.73,386.26,1967.0,386.45,386.45,385.73,386.26,1967.0
2020-08-06 12:00:00,386.24,386.27,386.2,386.21,300.0,386.24,386.27,386.2,386.21,300.0
2020-08-06 12:05:00,386.4,387.48,386.39,387.03,3346.0,386.4,387.48,386.39,387.03,3346.0
2020-08-06 12:10:00,386.9,386.9,386.85,386.85,300.0,386.9,386.9,386.85,386.85,300.0
2020-08-06 12:15:00,386.7,386.7,386.03,386.03,1000.0,386.7,386.7,386.03,386.03,1000.0
2020-08-06 12:20:00,385.95,387.35,385.95,387.35,1276.0,385.95,387.35,385.95,387.35,1276.0
2020-08-06 12:25:00,387.24,387.24,386.73,386.73,600.0,387.24,387.24,386.73,386.73,600.0
2020-08-06 12:30:00,386.91,387.25,386.9,387.11,673.0,386.91,387.25,386.9,387.11,673.0
2020-08-06 12:35:00,387.1,387.1,386.54,386.78,1120.0,387.1,387.1,386.54,386.78,1120.0
2020-08-06 12:40:00,386.77,387.43,386.75,387.21,2700.0,386.77,387.43,386.75,387.21,2700.0
2020-08-06 12:45:00,387.41,387.41,386.94,387.01,1365.0,387.41,387.41,386.94,387.01,1365.0
2020-08-06 12:50:00,387.31,387.37,387.26,387.33,400.0,387.31,387.37,387.26,387.33,400.0
2020-08-06 12:55:00,387.3,387.36,387.03,387.2,1862.0,387.3,387.36,387.03,387.2,1862.0
2020-08-06 13:00:00,387.31,387.31,386.83,387.06,987.0,387.31,387.31,386.83,387.06,987.0
2020-08-06 13:05:00,387.19,387.28,387.19,387.28,300.0,387.19,387.28,387.19,387.28,300.0
2020-08-06 13:10:00,387.29,387.52,387.27,387.48,2100.0,387.29,387.52,387.27,387.48,2100.0
2020-08-06 13:15:00,387.6,387.66,387.33,387.4,1887.0,387.6,387.66,387.33,387.4,1887.0
2020-08-06 13:20:00,387.54,387.58,387.2,387.2,12073.0,387.54,387.58,387.2,387.2,12073.0
2020-08-06 13:25:00,387.17,387.53,387.0,387.0,5233.0,387.17,387.53,387.0,387.0,5233.0
2020-08-06 13:30:00,387.19,387.33,387.13,387.33,500.0,387.19,387.33,387.13,387.33,500.0
2020-08-06 13:35:00,387.22,387.71,387.12,387.71,1600.0,387.22,387.71,387.12,387.71,1600.0
2020-08-06 13:40:00,387.79,387.79,386.98,387.37,20100.0,387.79,387.79,386.98,387.37,20100.0
2020-08-06 13:45:00,387.13,387.93,387.13,387.93,1500.0,387.13,387.93,387.13,387.93,1500.0
2020-08-06 13:50:00,387.85,388.11,387.46,387.58,4390.0,387.85,388.11,387.46,387.58,4390.0
2020-08-06 13:55:00,387.65,388.12,387.61,387.61,1575.0,387.65,388.12,387.61,387.61,1575.0
2020-08-06 14:00:00,387.54,388.34,387.54,388.31,1604.0,387.54,388.34,387.54,388.31,1604.0
2020-08-06 14:05:00,388.37,389.19,388.31,388.76,1916.0,388.37,389.19,388.31,388.76,1916.0
2020-08-06 14:10:00,388.69,389.16,388.69,389.03,500.0,388.69,389.16,388.69,389.03,500.0
2020-08-06 14:15:00,388.88,389.16,388.88,388.97,1795.0,388.88,389.16,388.88,388.97,1795.0
2020-08-06 14:20:00,389.15,389.18,389.03,389.04,600.0,389.15,389.18,389.03,389.04,600.0
2020-08-06 14:25:00,388.87,389.81,388.87,389.81,916.0,388.87,389.81,388.87,389.81,916.0
2020-08-06 14:30:00,389.99,390.69,389.76,390.05,2000.0,389.99,390.69,389.76,390.05,2000.0
2020-08-06 14:35:00,390.18,390.46,390.18,390.24,1300.0,390.18,390.46,390.18,390.24,1300.0
2020-08-06 14:40:00,390.08,390.22,389.5,390.0,2000.0,390.08,390.22,389.5,390.0,2000.0
2020-08-06 14:45:00,390.05,390.32,390.05,390.32,200.0,390.05,390.32,390.05,390.32,200.0
2020-08-06 14:50:00,390.4,390.52,389.51,389.51,8741.0,390.4,390.52,389.51,389.51,8741.0
2020-08-06 14:55:00,389.38,389.88,389.05,389.81,11173.0,389.38,389.88,389.05,389.81,11173.0
2020-08-06 15:00:00,389.47,390.13,389.37,390.13,1213.0,389.47,390.13,389.37,390.13,1213.0
2020-08-06 15:05:00,390.19,390.19,389.46,389.77,1737.0,390.19,390.19,389.46,389.77,1737.0
2020-08-06 15:10:00,390.07,390.14,389.39,389.5,2100.0,390.07,390.14,389.39,389.5,2100.0
2020-08-06 15:15:00,389.56,390.26,389.5,390.14,7569.0,389.56,390.26,389.5,390.14,7569.0
2020-08-06 15:20:00,390.05,390.05,389.25,389.54,4000.0,390.05,390.05,389.25,389.54,4000.0
2020-08-06 15:25:00,389.28,389.28,388.39,388.71,4442.0,389.28,389.28,388.39,388.71,4442.0
2020-08-06 15:30:00,388.77,389.66,388.77,389.39,2100.0,388.77,389.66,388.77,389.39,2100.0
2020-08-06 15:35:00,389.24,389.71,389.02,389.46,3400.0,389.24,389.71,389.02,389.46,3400.0
2020-08-06 15:40:00,389.39,390.08,389.36,390.06,4095.0,389.39,390.08,389.36,390.06,4095.0
2020-08-06 15:45:00,389.92,390.24,389.3,389.3,3145.0,389.92,390.24,389.3,389.3,3145.0
2020-08-06 15:50:00,389.37,389.61,389.1,389.28,13128.0,389.37,389.61,389.1,389.28,13128.0
2020-08-06 15:55:00,389.29,389.79,388.68,389.75,15836.0,389.29,389.79,388.68,389.75,15836.0
2020-08-07 09:30:00,387.96,390.52,387.96,390.52,4783.0,387.96,390.52,387.96,390.52,4783.0
2020-08-07 09:35:00,391.99,392.0,391.99,392.0,300.0,391.99,392.0,391.99,392.0,300.0
2020-08-07 09:40:00,392.04,392.31,391.34,391.34,1183.0,392.04,392.31,391.34,391.34,1183.0
2020-08-07 09:45:00,391.34,391.34,391.34,391.34,0.0,391.34,391.34,391.34,391.34,0.0
2020-08-07 09:50:00,391.0,391.3,390.85,391.3,1100.0,391.0,391.3,390.85,391.3,1100.0
2020-08-07 09:55:00,391.31,392.13,391.21,391.21,1300.0,391.31,392.13,391.21,391.21,1300.0
2020-08-07 10:00:00,391.02,391.02,390.03,390.03,708.0,391.02,391.02,390.03,390.03,708.0
2020-08-07 10:05:00,389.77,390.33,388.99,389.56,1600.0,389.77,390.33,388.99,389.56,1600.0
2020-08-07 10:10:00,389.32,389.32,388.62,388.98,607.0,389.32,389.32,388.62,388.98,607.0
2020-08-07 10:15:00,388.83,388.84,387.68,387.82,4936.0,388.83,388.84,387.68,387.82,4936.0
2020-08-07 10:20:00,387.81,388.0,387.19,387.63,2020.0,387.81,388.0,387.19,387.63,2020.0
2020-08-07 10:25:00,387.91,387.91,386.95,387.24,3900.0,387.91,387.91,386.95,387.24,3900.0
2020-08-07 10:30:00,387.37,387.83,387.14,387.15,3779.0,387.37,387.83,387.14,387.15,3779.0
2020-08-07 10:35:00,386.95,387.7,386.95,387.57,1696.0,386.95,387.7,386.95,387.57,1696.0
2020-08-07 10:40:00,387.17,387.37,386.74,386.92,2983.0,387.17,387.37,386.74,386.92,2983.0
2020-08-07 10:45:00,386.86,386.98,386.38,386.59,3863.0,386.86,386.98,386.38,386.59,3863.0
2020-08-07 10:50:00,386.59,387.53,386.15,387.15,6093.0,386.59,387.53,386.15,387.15,6093.0
2020-08-07 10:55:00,387.21,387.27,386.88,386.88,1672.0,387.21,387.27,386.88,386.88,1672.0
2020-08-07 11:00:00,387.09,387.09,385.67,386.03,3379.0,387.09,387.09,385.67,386.03,3379.0
2020-08-07 11:05:00,385.99,386.32,385.01,386.14,8547.0,385.99,386.32,385.01,386.14,8547.0
2020-08-07 11:10:00,386.03,386.12,385.35,385.52,1269.0,386.03,386.12,385.35,385.52,1269.0
2020-08-07 11:15:00,385.52,385.52,384.35,384.75,2461.0,385.52,385.52,384.35,384.75,2461.0
2020-08-07 11:20:00,384.79,385.45,384.77,385.29,4539.0,384.79,385.45,384.77,385.29,4539.0
2020-08-07 11:25:00,385.26,385.64,385.02,385.64,1302.0,385.26,385.64,385.02,385.64,1302.0
2020-08-07 11:30:00,385.63,385.71,385.62,385.62,1300.0,385.63,385.71,385.62,385.62,1300.0
2020-08-07 11:35:00,385.65,385.78,385.49,385.63,1600.0,385.65,385.78,385.49,385.63,1600.0
2020-08-07 11:40:00,385.64,385.64,385.03,385.46,1350.0,385.64,385.64,385.03,385.46,1350.0
2020-08-07 11:45:00,385.44,385.44,385.14,385.24,603.0,385.44,385.44,385.14,385.24,603.0
2020-08-07 11:50:00,385.32,385.45,384.52,384.94,6827.0,385.32,385.45,384.52,384.94,6827.0
2020-08-07 11:55:00,384.75,384.79,384.61,384.79,820.0,384.75,384.79,384.61,384.79,820.0
2020-08-07 12:00:00,384.59,385.1,384.36,385.1,1700.0,384.59,385.1,384.36,385.1,1700.0
2020-08-07 12:05:00,385.08,385.1,385.01,385.1,600.0,385.08,385.1,385.01,385.1,600.0
2020-08-07 12:10:00,385.1,385.42,384.91,385.42,2600.0,385.1,385.42,384.91,385.42,2600.0
2020-08-07 12:15:00,385.42,385.48,385.15,385.15,300.0,385.42,385.48,385.15,385.15,300.0
2020-08-07 12:20:00,385.14,385.55,385.14,385.26,842.0,385.14,385.55,385.14,385.26,842.0
2020-08-07 12:25:00,385.42,385.95,385.42,385.95,1500.0,385.42,385.95,385.42,385.95,1500.0
2020-08-07 12:30:00,385.68,385.71,385.32,385.32,1200.0,385.68,385.71,385.32,385.32,1200.0
2020-08-07 12:35:00,385.53,385.73,385.32,385.56,821.0,385.53,385.73,385.32,385.56,821.0
2020-08-07 12:40:00,385.47,385.47,384.78,384.97,2200.0,385.47,385.47,384.78,384.97,2200.0
2020-08-07 12:45:00,384.94,384.94,383.76,383.78,2750.0,384.94,384.94,383.76,383.78,2750.0
2020-08-07 12:50:00,383.51,383.72,383.3,383.43,1705.0,383.51,383.72,383.3,383.43,1705.0
2020-08-07 12:55:00,383.48,383.52,383.24,383.37,900.0,383.48,383.52,383.24,383.37,900.0
2020-08-07 13:00:00,383.39,383.43,382.71,382.81,1600.0,383.39,383.43,382.71,382.81,1600.0
2020-08-07 13:05:00,382.7,382.94,381.71,382.0,2002.0,382.7,382.94,381.71,382.0,2002.0
2020-08-07 13:10:00,382.0,382.06,381.73,381.98,500.0,382.0,382.06,381.73,381.98,500.0
2020-08-07 13:15:00,381.88,382.04,381.67,381.67,700.0,381.88,382.04,381.67,381.67,700.0
2020-08-07 13:20:00,381.78,381.81,380.71,380.72,3000.0,381.78,381.81,380.71,380.72,3000.0
2020-08-07 13:25:00,380.61,380.86,380.61,380.86,1400.0,380.61,380.86,380.61,380.86,1400.0
2020-08-07 13:30:00,380.78,381.14,380.53,380.95,4596.0,380.78,381.14,380.53,380.95,4596.0
2020-08-07 13:35:00,381.06,381.21,381.0,381.09,2100.0,381.06,381.21,381.0,381.09,2100.0
2020-08-07 13:40:00,381.19,381.36,380.87,381.0,4086.0,381.19,381.36,380.87,381.0,4086.0
2020-08-07 13:45:00,381.05,381.15,380.36,380.55,1536.0,381.05,381.15,380.36,380.55,1536.0
2020-08-07 13:50:00,380.34,380.34,379.54,379.59,4877.0,380.34,380.34,379.54,379.59,4877.0
2020-08-07 13:55:00,379.77,380.39,379.64,379.65,3705.0,379.77,380.39,379.64,379.65,3705.0
2020-08-07 14:00:00,379.47,380.27,379.47,379.79,3800.0,379.47,380.27,379.47,379.79,3800.0
2020-08-07 14:05:00,379.79,379.79,378.83,379.12,3259.0,379.79,379.79,378.83,379.12,3259.0
2020-08-07 14:10:00,379.05,379.83,379.05,379.83,3538.0,379.05,379.83,379.05,379.83,3538.0
2020-08-07 14:15:00,379.94,379.94,379.29,379.46,1799.0,379.94,379.94,379.29,379.46,1799.0
2020-08-07 14:20:00,379.59,379.96,378.12,378.18,10005.0,379.59,379.96,378.12,378.18,10005.0
2020-08-07 14:25:00,378.19,378.47,377.72,378.46,3500.0,378.19,378.47,377.72,378.46,3500.0
2020-08-07 14:30:00,378.4,379.63,378.4,379.63,1600.0,378.4,379.63,378.4,379.63,1600.0
2020-08-07 14:35:00,379.66,379.69,379.43,379.47,1100.0,379.66,379.69,379.43,379.47,1100.0
2020-08-07 14:40:00,379.68,379.95,379.44,379.95,2334.0,379.68,379.95,379.44,379.95,2334.0
2020-08-07 14:45:00,380.0,380.01,379.44,379.78,3467.0,380.0,380.01,379.44,379.78,3467.0
2020-08-07 14:50:00,379.52,380.03,379.39,379.9,2442.0,379.52,380.03,379.39,379.9,2442.0
2020-08-07 14:55:00,379.51,379.79,379.5,379.78,2000.0,379.51,379.79,379.5,379.78,2000.0
2020-08-07 15:00:00,379.66,379.86,379.34,379.65,3600.0,379.66,379.86,379.34,379.65,3600.0
2020-08-07 15:05:00,379.62,380.46,379.56,380.46,13629.0,379.62,380.46,379.56,380.46,13629.0
2020-08-07 15:10:00,380.21,381.03,380.03,380.24,2500.0,380.21,381.03,380.03,380.24,2500.0
2020-08-07 15:15:00,380.59,380.68,380.33,380.48,2500.0,380.59,380.68,380.33,380.48,2500.0
2020-08-07 15:20:00,380.34,380.39,379.46,379.46,4500.0,380.34,380.39,379.46,379.46,4500.0
2020-08-07 15:25:00,379.67,380.15,379.53,379.88,3662.0,379.67,380.15,379.53,379.88,3662.0
2020-08-07 15:30:00,379.94,380.35,379.83,380.15,5806.0,379.94,380.35,379.83,380.15,5806.0
2020-08-07 15:35:00,380.09,380.39,379.61,380.28,7812.0,380.09,380.39,379.61,380.28,7812.0
2020-08-07 15:40:00,380.14,380.93,380.14,380.93,6942.0,380.14,380.93,380.14,380.93,6942.0
2020-08-07 15:45:00,380.91,381.13,380.83,381.06,9467.0,380.91,381.13,380.83,381.06,9467.0
2020-08-07 15:50:00,381.19,382.46,380.88,382.46,19721.0,381.19,382.46,380.88,382.46,19721.0
2020-08-07 15:55:00,382.49,382.51,380.19,381.6,43896.0,382.49,382.51,380.19,381.6,43896.0
2020-08-10 09:30:00,380.83,381.38,379.71,380.82,6387.0,380.83,381.38,379.71,380.82,6387.0
2020-08-10 09:35:00,380.85,380.85,380.11,380.69,900.0,380.85,380.85,380.11,380.69,900.0
2020-08-10 09:40:00,380.9,381.13,380.13,380.13,800.0,380.9,381.13,380.13,380.13,800.0
2020-08-10 09:45:00,381.09,381.09,379.94,380.79,4400.0,381.09,381.09,379.94,380.79,4400.0
2020-08-10 09:50:00,380.55,381.17,380.46,381.15,3800.0,380.55,381.17,380.46,381.15,3800.0
2020-08-10 09:55:00,381.15,382.29,381.1,381.74,3552.0,381.15,382.29,381.1,381.74,3552.0
2020-08-10 10:00:00,381.65,381.65,379.97,380.26,4865.0,381.65,381.65,379.97,380.26,4865.0
2020-08-10 10:05:00,380.1,380.1,379.2,379.93,6546.0,380.1,380.1,379.2,379.93,6546.0
2020-08-10 10:10:00,380.0,380.01,379.87,380.0,5024.0,380.0,380.01,379.87,380.0,5024.0
2020-08-10 10:15:00,380.04,381.64,380.03,381.38,2600.0,380.04,381.64,380.03,381.38,2600.0
2020-08-10 10:20:00,381.17,381.61,380.77,380.78,4915.0,381.17,381.61,380.77,380.78,4915.0
2020-08-10 10:25:00,380.47,380.47,379.47,380.03,5895.0,380.47,380.47,379.47,380.03,5895.0
2020-08-10 10:30:00,380.1,380.63,379.66,380.49,12416.0,380.1,380.63,379.66,380.49,12416.0
2020-08-10 10:35:00,380.6,380.6,379.24,379.26,2905.0,380.6,380.6,379.24,379.26,2905.0
2020-08-10 10:40:00,379.09,379.09,377.8,377.8,6957.0,379.09,379.09,377.8,377.8,6957.0
2020-08-10 10:45:00,377.73,377.73,377.13,377.26,3901.0,377.73,377.73,377.13,377.26,3901.0
2020-08-10 10:50:00,377.36,378.13,377.25,378.07,3895.0,377.36,378.13,377.25,378.07,3895.0
2020-08-10 10:55:00,378.07,378.08,376.61,376.71,7712.0,378.07,378.08,376.61,376.71,7712.0
2020-08-10 11:00:00,376.72,377.14,376.16,377.14,4551.0,376.72,377.14,376.16,377.14,4551.0
2020-08-10 11:05:00,377.11,377.58,377.11,377.5,1400.0,377.11,377.58,377.11,377.5,1400.0
2020-08-10 11:10:00,377.53,378.6,377.53,378.46,6000.0,377.53,378.6,377.53,378.46,6000.0
2020-08-10 11:15:00,378.51,379.94,378.51,379.43,11125.0,378.51,379.94,378.51,379.43,11125.0
2020-08-10 11:20:00,379.67,379.74,379.67,379.7,300.0,379.67,379.74,379.67,379.7,300.0
2020-08-10 11:25:00,379.91,380.02,379.24,379.24,7025.0,379.91,380.02,379.24,379.24,7025.0
2020-08-10 11:30:00,379.22,379.52,378.79,379.52,900.0,379.22,379.52,378.79,379.52,900.0
2020-08-10 11:35:00,379.05,379.05,378.74,378.92,712.0,379.05,379.05,378.74,378.92,712.0
2020-08-10 11:40:00,378.8,378.8,378.44,378.44,564.0,378.8,378.8,378.44,378.44,564.0
2020-08-10 11:45:00,378.28,378.28,377.44,377.44,300.0,378.28,378.28,377.44,377.44,300.0
2020-08-10 11:50:00,377.35,378.6,377.29,378.6,1600.0,377.35,378.6,377.29,378.6,1600.0
2020-08-10 11:55:00,378.6,378.6,378.5,378.5,400.0,378.6,378.6,378.5,378.5,400.0
2020-08-10 12:00:00,378.81,378.81,378.49,378.72,800.0,378.81,378.81,378.49,378.72,800.0
2020-08-10 12:05:00,378.54,379.17,378.52,378.77,4849.0,378.54,379.17,378.52,378.77,4849.0
2020-08-10 12:10:00,378.71,378.72,378.46,378.72,900.0,378.71,378.72,378.46,378.72,900.0
2020-08-10 12:15:00,378.81,378.81,378.5,378.5,400.0,378.81,378.81,378.5,378.5,400.0
2020-08-10 12:20:00,378.59,378.96,378.44,378.63,1868.0,378.59,378.96,378.44,378.63,1868.0
2020-08-10 12:25:00,378.69,379.0,378.58,378.65,2700.0,378.69,379.0,378.58,378.65,2700.0
2020-08-10 12:30:00,378.94,378.95,378.58,378.67,700.0,378.94,378.95,378.58,378.67,700.0
2020-08-10 12:35:00,379.0,379.24,379.0,379.15,1300.0,379.0,379.24,379.0,379.15,1300.0
2020-08-10 12:40:00,379.02,379.43,378.97,379.43,1800.0,379.02,379.43,378.97,379.43,1800.0
2020-08-10 12:45:00,379.94,380.22,379.75,379.75,1100.0,379.94,380.22,379.75,379.75,1100.0
2020-08-10 12:50:00,379.91,380.11,379.77,380.0,5882.0,379.91,380.11,379.77,380.0,5882.0
2020-08-10 12:55:00,380.15,380.68,379.98,380.6,2728.0,380.15,380.68,379.98,380.6,2728.0
2020-08-10 13:00:00,380.65,380.65,380.32,380.32,800.0,380.65,380.65,380.32,380.32,800.0
2020-08-10 13:05:00,380.22,380.57,380.17,380.41,1800.0,380.22,380.57,380.17,380.41,1800.0
2020-08-10 13:10:00,380.16,380.27,380.16,380.21,500.0,380.16,380.27,380.16,380.21,500.0
2020-08-10 13:15:00,380.31,380.79,380.14,380.26,6359.0,380.31,380.79,380.14,380.26,6359.0
2020-08-10 13:20:00,380.16,380.29,379.9,380.14,2725.0,380.16,380.29,379.9,380.14,2725.0
2020-08-10 13:25:00,380.36,380.45,379.48,379.49,9202.0,380.36,380.45,379.48,379.49,9202.0
2020-08-10 13:30:00,379.99,380.46,379.98,380.46,1500.0,379.99,380.46,379.98,380.46,1500.0
2020-08-10 13:35:00,380.44,380.44,380.02,380.02,1200.0,380.44,380.44,380.02,380.02,1200.0
2020-08-10 13:40:00,379.98,380.07,379.97,380.02,1500.0,379.98,380.07,379.97,380.02,1500.0
2020-08-10 13:45:00,380.11,380.11,379.87,379.88,725.0,380.11,380.11,379.87,379.88,725.0
2020-08-10 13:50:00,379.84,379.89,379.58,379.89,900.0,379.84,379.89,379.58,379.89,900.0
2020-08-10 13:55:00,379.81,379.83,379.69,379.72,900.0,379.81,379.83,379.69,379.72,900.0
2020-08-10 14:00:00,379.65,379.88,379.62,379.63,3000.0,379.65,379.88,379.62,379.63,3000.0
2020-08-10 14:05:00,379.74,379.94,379.38,379.38,3500.0,379.74,379.94,379.38,379.38,3500.0
2020-08-10 14:10:00,379.45,379.45,378.98,379.37,9949.0,379.45,379.45,378.98,379.37,9949.0
2020-08-10 14:15:00,379.37,379.76,379.04,379.17,3669.0,379.37,379.76,379.04,379.17,3669.0
2020-08-10 14:20:00,378.94,379.03,378.81,379.02,2300.0,378.94,379.03,378.81,379.02,2300.0
2020-08-10 14:25:00,378.85,379.03,378.7,379.02,600.0,378.85,379.03,378.7,379.02,600.0
2020-08-10 14:30:00,379.15,379.25,379.01,379.01,1500.0,379.15,379.25,379.01,379.01,1500.0
2020-08-10 14:35:00,378.98,379.11,378.81,378.99,1000.0,378.98,379.11,378.81,378.99,1000.0
2020-08-10 14:40:00,379.06,379.38,378.96,378.96,2919.0,379.06,379.38,378.96,378.96,2919.0
2020-08-10 14:45:00,379.0,379.14,378.92,378.97,600.0,379.0,379.14,378.92,378.97,600.0
2020-08-10 14:50:00,378.98,379.23,378.96,379.21,2400.0,378.98,379.23,378.96,379.21,2400.0
2020-08-10 14:55:00,379.25,379.6,378.98,379.52,20764.0,379.25,379.6,378.98,379.52,20764.0
2020-08-10 15:00:00,379.38,379.71,379.12,379.71,2200.0,379.38,379.71,379.12,379.71,2200.0
2020-08-10 15:05:00,379.56,379.77,379.54,379.56,1334.0,379.56,379.77,379.54,379.56,1334.0
2020-08-10 15:10:00,379.46,379.84,379.46,379.69,2900.0,379.46,379.84,379.46,379.69,2900.0
2020-08-10 15:15:00,379.69,379.69,379.18,379.32,3605.0,379.69,379.69,379.18,379.32,3605.0
2020-08-10 15:20:00,379.18,379.5,378.47,378.59,6753.0,379.18,379.5,378.47,378.59,6753.0
2020-08-10 15:25:00,378.32,378.48,378.15,378.47,2833.0,378.32,378.48,378.15,378.47,2833.0
2020-08-10 15:30:00,378.35,378.64,378.34,378.51,2801.0,378.35,378.64,378.34,378.51,2801.0
2020-08-10 15:35:00,378.52,378.67,378.3,378.3,4059.0,378.52,378.67,378.3,378.3,4059.0
2020-08-10 15:40:00,378.45,378.54,377.63,377.78,9708.0,378.45,378.54,377.63,377.78,9708.0
2020-08-10 15:45:00,377.61,377.75,376.44,376.44,11014.0,377.61,377.75,376.44,376.44,11014.0
2020-08-10 15:50:00,376.39,377.63,376.39,377.3,13108.0,376.39,377.63,376.39,377.3,13108.0
2020-08-10 15:55:00,377.43,377.96,376.93,377.0,28225.0,377.43,377.96,376.93,377.0,28225.0
2020-08-11 09:30:00,376.2,377.31,372.67,376.14,12196.0,376.2,377.31,372.67,376.14,12196.0
2020-08-11 09:35:00,375.39,377.29,375.17,376.02,1800.0,375.39,377.29,375.17,376.02,1800.0
2020-08-11 09:40:00,375.89,376.54,374.03,374.03,1200.0,375.89,376.54,374.03,374.03,1200.0
2020-08-11 09:45:00,374.59,375.6,374.59,375.54,4200.0,374.59,375.6,374.59,375.54,4200.0
2020-08-11 09:50:00,374.68,375.49,374.12,375.23,4448.0,374.68,375.49,374.12,375.23,4448.0
2020-08-11 09:55:00,375.54,375.54,374.71,374.73,3206.0,375.54,375.54,374.71,374.73,3206.0
2020-08-11 10:00:00,374.54,375.2,374.31,374.35,6804.0,374.54,375.2,374.31,374.35,6804.0
2020-08-11 10:05:00,374.69,374.7,372.18,372.91,4145.0,374.69,374.7,372.18,372.91,4145.0
2020-08-11 10:10:00,373.0,373.31,372.2,372.61,13300.0,373.0,373.31,372.2,372.61,13300.0
2020-08-11 10:15:00,372.21,372.86,372.2,372.86,3500.0,372.21,372.86,372.2,372.86,3500.0
2020-08-11 10:20:00,373.86,374.61,373.24,373.91,21434.0,373.86,374.61,373.24,373.91,21434.0
2020-08-11 10:25:00,373.63,374.64,373.63,374.56,3006.0,373.63,374.64,373.63,374.56,3006.0
2020-08-11 10:30:00,374.61,374.61,374.0,374.37,1719.0,374.61,374.61,374.0,374.37,1719.0
2020-08-11 10:35:00,374.36,375.06,374.36,374.86,3300.0,374.36,375.06,374.36,374.86,3300.0
2020-08-11 10:40:00,374.77,374.93,374.37,374.55,2300.0,374.77,374.93,374.37,374.55,2300.0
2020-08-11 10:45:00,374.79,376.3,374.58,376.3,3185.0,374.79,376.3,374.58,376.3,3185.0
2020-08-11 10:50:00,376.29,376.63,376.28,376.63,400.0,376.29,376.63,376.28,376.63,400.0
2020-08-11 10:55:00,376.47,376.47,375.65,375.66,2700.0,376.47,376.47,375.65,375.66,2700.0
2020-08-11 11:00:00,375.64,376.07,375.64,375.92,2100.0,375.64,376.07,375.64,375.92,2100.0
2020-08-11 11:05:00,375.96,376.26,375.37,375.84,2050.0,375.96,376.26,375.37,375.84,2050.0
2020-08-11 11:10:00,376.31,377.97,376.31,377.63,1700.0,376.31,377.97,376.31,377.63,1700.0
2020-08-11 11:15:00,377.29,377.44,377.03,377.03,800.0,377.29,377.44,377.03,377.03,800.0
2020-08-11 11:20:00,377.43,378.3,377.43,377.72,1800.0,377.43,378.3,377.43,377.72,1800.0
2020-08-11 11:25:00,377.74,378.17,377.73,378.17,800.0,377.74,378.17,377.73,378.17,800.0
2020-08-11 11:30:00,378.5,378.57,377.45,377.45,1992.0,378.5,378.57,377.45,377.45,1992.0
2020-08-11 11:35:00,377.51,377.51,375.88,375.88,500.0,377.51,377.51,375.88,375.88,500.0
2020-08-11 11:40:00,376.22,376.64,376.21,376.44,600.0,376.22,376.64,376.21,376.44,600.0
2020-08-11 11:45:00,376.22,376.58,376.2,376.2,700.0,376.22,376.58,376.2,376.2,700.0
2020-08-11 11:50:00,376.69,377.02,375.72,375.8,2290.0,376.69,377.02,375.72,375.8,2290.0
2020-08-11 11:55:00,375.59,375.73,375.39,375.42,1132.0,375.59,375.73,375.39,375.42,1132.0
2020-08-11 12:00:00,376.02,376.38,375.49,375.5,1070.0,376.02,376.38,375.49,375.5,1070.0
2020-08-11 12:05:00,375.54,375.92,375.27,375.45,3435.0,375.54,375.92,375.27,375.45,3435.0
2020-08-11 12:10:00,375.89,376.18,375.71,375.99,500.0,375.89,376.18,375.71,375.99,500.0
2020-08-11 12:15:00,376.9,377.91,376.64,377.44,1000.0,376.9,377.91,376.64,377.44,1000.0
2020-08-11 12:20:00,377.38,377.99,377.38,377.91,1500.0,377.38,377.99,377.38,377.91,1500.0
2020-08-11 12:25:00,378.03,378.07,378.01,378.01,500.0,378.03,378.07,378.01,378.01,500.0
2020-08-11 12:30:00,378.01,378.01,377.53,377.85,1100.0,378.01,378.01,377.53,377.85,1100.0
2020-08-11 12:35:00,377.94,378.27,377.93,378.27,1500.0,377.94,378.27,377.93,378.27,1500.0
2020-08-11 12:40:00,378.29,378.75,378.29,378.46,1000.0,378.29,378.75,378.29,378.46,1000.0
2020-08-11 12:45:00,378.47,378.82,378.46,378.82,910.0,378.47,378.82,378.46,378.82,910.0
2020-08-11 12:50:00,378.76,378.89,378.19,378.19,2672.0,378.76,378.89,378.19,378.19,2672.0
2020-08-11 12:55:00,378.31,378.55,378.22,378.55,1018.0,378.31,378.55,378.22,378.55,1018.0
2020-08-11 13:00:00,378.79,379.0,378.79,378.95,981.0,378.79,379.0,378.79,378.95,981.0
2020-08-11 13:05:00,378.58,378.69,378.46,378.51,950.0,378.58,378.69,378.46,378.51,950.0
2020-08-11 13:10:00,378.51,378.51,378.51,378.51,0.0,378.51,378.51,378.51,378.51,0.0
2020-08-11 13:15:00,378.5,378.51,378.12,378.12,600.0,378.5,378.51,378.12,378.12,600.0
2020-08-11 13:20:00,378.18,379.39,378.18,379.0,1300.0,378.18,379.39,378.18,379.0,1300.0
2020-08-11 13:25:00,379.0,379.0,379.0,379.0,0.0,379.0,379.0,379.0,379.0,0.0
2020-08-11 13:30:00,378.63,378.73,378.44,378.44,1300.0,378.63,378.73,378.44,378.44,1300.0
2020-08-11 13:35:00,378.16,378.48,378.16,378.32,1858.0,378.16,378.48,378.16,378.32,1858.0
2020-08-11 13:40:00,378.4,378.4,377.86,378.13,500.0,378.4,378.4,377.86,378.13,500.0
2020-08-11 13:45:00,377.77,377.85,377.29,377.66,2239.0,377.77,377.85,377.29,377.66,2239.0
2020-08-11 13:50:00,377.62,377.88,377.49,377.88,430.0,377.62,377.88,377.49,377.88,430.0
2020-08-11 13:55:00,377.86,378.06,377.86,378.06,200.0,377.86,378.06,377.86,378.06,200.0
2020-08-11 14:00:00,378.0,378.61,378.0,378.3,1600.0,378.0,378.61,378.0,378.3,1600.0
2020-08-11 14:05:00,378.45,378.49,378.25,378.25,1500.0,378.45,378.49,378.25,378.25,1500.0
2020-08-11 14:10:00,378.37,378.37,377.95,377.96,3242.0,378.37,378.37,377.95,377.96,3242.0
2020-08-11 14:15:00,377.92,377.92,377.5,377.79,900.0,377.92,377.92,377.5,377.79,900.0
2020-08-11 14:20:00,377.56,377.56,377.36,377.36,470.0,377.56,377.56,377.36,377.36,470.0
2020-08-11 14:25:00,377.14,377.32,376.92,376.94,5619.0,377.14,377.32,376.92,376.94,5619.0
2020-08-11 14:30:00,376.93,377.14,376.39,377.14,900.0,376.93,377.14,376.39,377.14,900.0
2020-08-11 14:35:00,377.08,377.34,376.57,376.85,600.0,377.08,377.34,376.57,376.85,600.0
2020-08-11 14:40:00,377.22,377.54,377.14,377.14,1100.0,377.22,377.54,377.14,377.14,1100.0
2020-08-11 14:45:00,376.72,376.96,376.47,376.96,1460.0,376.72,376.96,376.47,376.96,1460.0
2020-08-11 14:50:00,377.09,377.59,377.09,377.43,700.0,377.09,377.59,377.09,377.43,700.0
2020-08-11 14:55:00,377.24,377.49,377.0,377.34,2464.0,377.24,377.49,377.0,377.34,2464.0
2020-08-11 15:00:00,377.34,377.34,376.59,376.82,2700.0,377.34,377.34,376.59,376.82,2700.0
2020-08-11 15:05:00,376.36,377.05,376.35,376.54,3558.0,376.36,377.05,376.35,376.54,3558.0
2020-08-11 15:10:00,376.38,376.83,376.17,376.36,1628.0,376.38,376.83,376.17,376.36,1628.0
2020-08-11 15:15:00,376.08,376.19,374.48,374.58,5100.0,376.08,376.19,374.48,374.58,5100.0
2020-08-11 15:20:00,374.84,375.51,374.71,375.01,1800.0,374.84,375.51,374.71,375.01,1800.0
2020-08-11 15:25:00,375.25,376.18,375.25,376.13,1332.0,375.25,376.18,375.25,376.13,1332.0
2020-08-11 15:30:00,376.15,376.18,375.07,375.25,3874.0,376.15,376.18,375.07,375.25,3874.0
2020-08-11 15:35:00,375.46,376.03,374.86,375.38,3500.0,375.46,376.03,374.86,375.38,3500.0
2020-08-11 15:40:00,375.47,375.79,374.48,374.48,4799.0,375.47,375.79,374.48,374.48,4799.0
2020-08-11 15:45:00,374.43,374.53,374.2,374.34,5048.0,374.43,374.53,374.2,374.34,5048.0
2020-08-11 15:50:00,374.37,374.37,373.18,373.52,10020.0,374.37,374.37,373.18,373.52,10020.0
2020-08-11 15:55:00,373.48,374.17,372.71,373.88,16420.0,373.48,374.17,372.71,373.88,16420.0
2020-08-12 09:30:00,375.02,377.1,375.02,376.98,4639.0,375.02,377.1,375.02,376.98,4639.0
2020-08-12 09:35:00,377.47,377.47,375.39,376.38,1298.0,377.47,377.47,375.39,376.38,1298.0
2020-08-12 09:40:00,376.57,377.81,375.9,377.62,2500.0,376.57,377.81,375.9,377.62,2500.0
2020-08-12 09:45:00,376.95,378.99,376.95,378.99,2396.0,376.95,378.99,376.95,378.99,2396.0
2020-08-12 09:50:00,378.71,378.86,378.05,378.86,540.0,378.71,378.86,378.05,378.86,540.0
2020-08-12 09:55:00,378.81,379.88,378.81,379.87,600.0,378.81,379.88,378.81,379.87,600.0
2020-08-12 10:00:00,380.26,381.2,379.48,379.61,3365.0,380.26,381.2,379.48,379.61,3365.0
2020-08-12 10:05:00,379.65,380.18,379.29,379.43,13754.0,379.65,380.18,379.29,379.43,13754.0
2020-08-12 10:10:00,379.4,379.4,379.0,379.0,221.0,379.4,379.4,379.0,379.0,221.0
2020-08-12 10:15:00,379.2,380.17,379.2,380.06,1200.0,379.2,380.17,379.2,380.06,1200.0
2020-08-12 10:20:00,380.02,380.66,379.92,380.61,3429.0,380.02,380.66,379.92,380.61,3429.0
2020-08-12 10:25:00,381.13,382.22,381.12,382.04,1700.0,381.13,382.22,381.12,382.04,1700.0
2020-08-12 10:30:00,381.98,382.21,380.83,381.23,5263.0,381.98,382.21,380.83,381.23,5263.0
2020-08-12 10:35:00,381.41,381.94,381.41,381.58,3800.0,381.41,381.94,381.41,381.58,3800.0
2020-08-12 10:40:00,381.59,381.75,381.41,381.73,3800.0,381.59,381.75,381.41,381.73,3800.0
2020-08-12 10:45:00,382.11,383.15,382.0,383.02,2103.0,382.11,383.15,382.0,383.02,2103.0
2020-08-12 10:50:00,383.5,384.86,383.5,384.86,2400.0,383.5,384.86,383.5,384.86,2400.0
2020-08-12 10:55:00,384.81,386.26,384.81,386.25,1346.0,384.81,386.26,384.81,386.25,1346.0
2020-08-12 11:00:00,386.38,386.66,385.02,385.02,13752.0,386.38,386.66,385.02,385.02,13752.0
2020-08-12 11:05:00,385.19,385.68,384.4,385.06,1500.0,385.19,385.68,384.4,385.06,1500.0
2020-08-12 11:10:00,385.56,385.71,385.35,385.35,1500.0,385.56,385.71,385.35,385.35,1500.0
2020-08-12 11:15:00,385.69,386.72,385.68,386.49,1100.0,385.69,386.72,385.68,386.49,1100.0
2020-08-12 11:20:00,386.95,387.19,385.42,385.42,2900.0,386.95,387.19,385.42,385.42,2900.0
2020-08-12 11:25:00,386.09,387.84,386.09,386.66,8442.0,386.09,387.84,386.09,386.66,8442.0
2020-08-12 11:30:00,386.72,386.72,386.27,386.27,1299.0,386.72,386.72,386.27,386.27,1299.0
2020-08-12 11:35:00,386.33,386.72,386.26,386.37,900.0,386.33,386.72,386.26,386.37,900.0
2020-08-12 11:40:00,386.69,387.4,386.69,387.3,736.0,386.69,387.4,386.69,387.3,736.0
2020-08-12 11:45:00,387.05,387.52,387.03,387.17,5244.0,387.05,387.52,387.03,387.17,5244.0
2020-08-12 11:50:00,387.29,387.33,386.86,387.11,3768.0,387.29,387.33,386.86,387.11,3768.0
2020-08-12 11:55:00,386.97,387.21,386.74,387.21,900.0,386.97,387.21,386.74,387.21,900.0
2020-08-12 12:00:00,387.26,387.32,387.23,387.32,400.0,387.26,387.32,387.23,387.32,400.0
2020-08-12 12:05:00,387.29,387.39,386.86,387.03,2811.0,387.29,387.39,386.86,387.03,2811.0
2020-08-12 12:10:00,387.03,387.19,386.87,387.19,1100.0,387.03,387.19,386.87,387.19,1100.0
2020-08-12 12:15:00,387.27,387.36,386.66,386.66,2467.0,387.27,387.36,386.66,386.66,2467.0
2020-08-12 12:20:00,386.32,386.55,386.3,386.3,850.0,386.32,386.55,386.3,386.3,850.0
2020-08-12 12:25:00,386.1,386.1,385.43,385.45,1100.0,386.1,386.1,385.43,385.45,1100.0
2020-08-12 12:30:00,385.67,385.67,385.66,385.67,100.0,385.67,385.67,385.66,385.67,100.0
2020-08-12 12:35:00,385.57,385.62,385.39,385.59,700.0,385.57,385.62,385.39,385.59,700.0
2020-08-12 12:40:00,385.9,385.99,385.85,385.99,400.0,385.9,385.99,385.85,385.99,400.0
2020-08-12 12:45:00,385.58,385.93,385.37,385.88,884.0,385.58,385.93,385.37,385.88,884.0
2020-08-12 12:50:00,386.71,387.11,386.54,387.11,635.0,386.71,387.11,386.54,387.11,635.0
2020-08-12 12:55:00,387.21,387.27,386.95,387.27,1174.0,387.21,387.27,386.95,387.27,1174.0
2020-08-12 13:00:00,387.29,387.43,386.84,386.84,1339.0,387.29,387.43,386.84,386.84,1339.0
2020-08-12 13:05:00,387.0,387.15,386.66,387.15,600.0,387.0,387.15,386.66,387.15,600.0
2020-08-12 13:10:00,387.43,387.43,386.98,387.11,1500.0,387.43,387.43,386.98,387.11,1500.0
2020-08-12 13:15:00,387.2,387.44,386.48,386.83,2500.0,387.2,387.44,386.48,386.83,2500.0
2020-08-12 13:20:00,386.8,386.85,386.27,386.27,2611.0,386.8,386.85,386.27,386.27,2611.0
2020-08-12 13:25:00,386.52,386.52,386.18,386.26,400.0,386.52,386.52,386.18,386.26,400.0
2020-08-12 13:30:00,386.07,386.08,385.59,385.77,1200.0,386.07,386.08,385.59,385.77,1200.0
2020-08-12 13:35:00,386.03,386.22,385.32,385.4,2004.0,386.03,386.22,385.32,385.4,2004.0
2020-08-12 13:40:00,385.31,385.31,385.11,385.27,300.0,385.31,385.31,385.11,385.27,300.0
2020-08-12 13:45:00,385.02,385.66,385.02,385.66,1100.0,385.02,385.66,385.02,385.66,1100.0
2020-08-12 13:50:00,385.94,386.2,385.94,386.2,404.0,385.94,386.2,385.94,386.2,404.0
2020-08-12 13:55:00,385.96,386.5,385.81,386.5,2718.0,385.96,386.5,385.81,386.5,2718.0
2020-08-12 14:00:00,386.59,386.59,385.86,385.94,907.0,386.59,386.59,385.86,385.94,907.0
2020-08-12 14:05:00,385.91,385.91,385.75,385.81,400.0,385.91,385.91,385.75,385.81,400.0
2020-08-12 14:10:00,385.7,385.83,385.68,385.81,800.0,385.7,385.83,385.68,385.81,800.0
2020-08-12 14:15:00,385.71,386.01,385.62,386.01,2100.0,385.71,386.01,385.62,386.01,2100.0
2020-08-12 14:20:00,386.0,386.31,386.0,386.3,1300.0,386.0,386.31,386.0,386.3,1300.0
2020-08-12 14:25:00,386.21,386.21,386.14,386.14,300.0,386.21,386.21,386.14,386.14,300.0
2020-08-12 14:30:00,386.2,386.31,385.82,385.82,700.0,386.2,386.31,385.82,385.82,700.0
2020-08-12 14:35:00,385.87,386.33,385.57,385.57,900.0,385.87,386.33,385.57,385.57,900.0
2020-08-12 14:40:00,385.48,386.03,385.48,385.95,900.0,385.48,386.03,385.48,385.95,900.0
2020-08-12 14:45:00,385.92,386.06,385.68,385.79,700.0,385.92,386.06,385.68,385.79,700.0
2020-08-12 14:50:00,385.67,385.67,385.35,385.55,943.0,385.67,385.67,385.35,385.55,943.0
2020-08-12 14:55:00,385.45,386.37,385.43,386.08,1553.0,385.45,386.37,385.43,386.08,1553.0
2020-08-12 15:00:00,385.98,385.98,385.77,385.86,650.0,385.98,385.98,385.77,385.86,650.0
2020-08-12 15:05:00,385.77,386.07,385.77,385.79,700.0,385.77,386.07,385.77,385.79,700.0
2020-08-12 15:10:00,385.7,386.5,385.7,386.5,700.0,385.7,386.5,385.7,386.5,700.0
2020-08-12 15:15:00,386.22,386.62,386.16,386.55,1910.0,386.22,386.62,386.16,386.55,1910.0
2020-08-12 15:20:00,386.47,386.88,386.36,386.77,1421.0,386.47,386.88,386.36,386.77,1421.0
2020-08-12 15:25:00,386.66,386.72,386.13,386.13,1650.0,386.66,386.72,386.13,386.13,1650.0
2020-08-12 15:30:00,386.24,386.34,385.27,385.68,2100.0,386.24,386.34,385.27,385.68,2100.0
2020-08-12 15:35:00,385.58,385.58,385.24,385.32,1805.0,385.58,385.58,385.24,385.32,1805.0
2020-08-12 15:40:00,385.51,385.88,385.47,385.64,2944.0,385.51,385.88,385.47,385.64,2944.0
2020-08-12 15:45:00,385.69,385.94,385.32,385.43,2800.0,385.69,385.94,385.32,385.43,2800.0
2020-08-12 15:50:00,386.03,386.51,384.45,384.76,6815.0,386.03,386.51,384.45,384.76,6815.0
2020-08-12 15:55:00,384.67,385.0,384.57,384.84,15872.0,384.67,385.0,384.57,384.84,15872.0
2020-08-13 09:30:00,385.98,386.55,385.3,385.98,4579.0,385.98,386.55,385.3,385.98,4579.0
2020-08-13 09:35:00,384.91,385.75,384.43,384.43,3275.0,384.91,385.75,384.43,384.43,3275.0
2020-08-13 09:40:00,385.0,385.7,385.0,385.38,803.0,385.0,385.7,385.0,385.38,803.0
2020-08-13 09:45:00,384.92,385.16,383.09,383.09,2292.0,384.92,385.16,383.09,383.09,2292.0
2020-08-13 09:50:00,382.72,384.26,382.7,384.26,3071.0,382.72,384.26,382.7,384.26,3071.0
2020-08-13 09:55:00,384.28,385.07,384.28,385.07,490.0,384.28,385.07,384.28,385.07,490.0
2020-08-13 10:00:00,386.29,386.29,384.83,384.92,2495.0,386.29,386.29,384.83,384.92,2495.0
2020-08-13 10:05:00,385.48,385.5,384.32,385.5,2700.0,385.48,385.5,384.32,385.5,2700.0
2020-08-13 10:10:00,385.47,385.74,385.29,385.29,1008.0,385.47,385.74,385.29,385.29,1008.0
2020-08-13 10:15:00,385.36,385.53,385.06,385.5,1670.0,385.36,385.53,385.06,385.5,1670.0
2020-08-13 10:20:00,385.86,386.68,385.74,386.68,2000.0,385.86,386.68,385.74,386.68,2000.0
2020-08-13 10:25:00,386.74,387.23,386.74,387.23,1400.0,386.74,387.23,386.74,387.23,1400.0
2020-08-13 10:30:00,387.4,388.07,386.87,388.07,1762.0,387.4,388.07,386.87,388.07,1762.0
2020-08-13 10:35:00,387.95,388.17,387.95,388.17,325.0,387.95,388.17,387.95,388.17,325.0
2020-08-13 10:40:00,388.01,388.01,386.34,386.34,600.0,388.01,388.01,386.34,386.34,600.0
2020-08-13 10:45:00,386.24,387.02,386.24,387.02,1100.0,386.24,387.02,386.24,387.02,1100.0
2020-08-13 10:50:00,387.56,387.62,386.19,386.52,12036.0,387.56,387.62,386.19,386.52,12036.0
2020-08-13 10:55:00,386.36,387.95,386.36,387.95,2200.0,386.36,387.95,386.36,387.95,2200.0
2020-08-13 11:00:00,387.94,389.14,387.94,388.2,800.0,387.94,389.14,387.94,388.2,800.0
2020-08-13 11:05:00,388.51,389.47,387.67,387.69,7142.0,388.51,389.47,387.67,387.69,7142.0
2020-08-13 11:10:00,387.64,388.11,386.75,388.1,3282.0,387.64,388.11,386.75,388.1,3282.0
2020-08-13 11:15:00,388.29,388.54,386.93,387.67,1793.0,388.29,388.54,386.93,387.67,1793.0
2020-08-13 11:20:00,387.68,388.56,387.68,388.48,1000.0,387.68,388.56,387.68,388.48,1000.0
2020-08-13 11:25:00,388.49,388.49,388.28,388.43,748.0,388.49,388.49,388.28,388.43,748.0
2020-08-13 11:30:00,388.34,388.34,388.34,388.34,200.0,388.34,388.34,388.34,388.34,200.0
2020-08-13 11:35:00,388.81,389.24,388.8,389.24,1000.0,388.81,389.24,388.8,389.24,1000.0
2020-08-13 11:40:00,388.85,389.25,387.56,387.66,1800.0,388.85,389.25,387.56,387.66,1800.0
2020-08-13 11:45:00,388.22,388.79,388.22,388.79,2149.0,388.22,388.79,388.22,388.79,2149.0
2020-08-13 11:50:00,388.79,389.18,388.68,389.01,2023.0,388.79,389.18,388.68,389.01,2023.0
2020-08-13 11:55:00,389.0,389.12,388.32,388.77,4545.0,389.0,389.12,388.32,388.77,4545.0
2020-08-13 12:00:00,388.53,389.25,388.52,389.25,4020.0,388.53,389.25,388.52,389.25,4020.0
2020-08-13 12:05:00,388.94,389.25,388.59,389.25,7500.0,388.94,389.25,388.59,389.25,7500.0
2020-08-13 12:10:00,389.44,389.5,389.03,389.19,1400.0,389.44,389.5,389.03,389.19,1400.0
2020-08-13 12:15:00,388.78,389.44,388.76,389.22,2000.0,388.78,389.44,388.76,389.22,2000.0
2020-08-13 12:20:00,389.38,389.42,388.33,388.33,1200.0,389.38,389.42,388.33,388.33,1200.0
2020-08-13 12:25:00,388.15,388.32,387.2,387.91,6583.0,388.15,388.32,387.2,387.91,6583.0
2020-08-13 12:30:00,388.06,389.01,387.67,387.67,2138.0,388.06,389.01,387.67,387.67,2138.0
2020-08-13 12:35:00,388.64,389.01,388.64,388.82,6039.0,388.64,389.01,388.64,388.82,6039.0
2020-08-13 12:40:00,388.62,389.01,388.61,389.01,335.0,388.62,389.01,388.61,389.01,335.0
2020-08-13 12:45:00,388.83,388.98,388.79,388.79,700.0,388.83,388.98,388.79,388.79,700.0
2020-08-13 12:50:00,388.5,388.64,388.31,388.45,1800.0,388.5,388.64,388.31,388.45,1800.0
2020-08-13 12:55:00,388.36,388.73,388.3,388.73,1200.0,388.36,388.73,388.3,388.73,1200.0
2020-08-13 13:00:00,388.44,388.44,388.03,388.03,500.0,388.44,388.44,388.03,388.03,500.0
2020-08-13 13:05:00,387.15,387.94,387.15,387.72,1299.0,387.15,387.94,387.15,387.72,1299.0
2020-08-13 13:10:00,387.57,387.57,387.15,387.15,633.0,387.57,387.57,387.15,387.15,633.0
2020-08-13 13:15:00,386.99,386.99,386.7,386.93,800.0,386.99,386.99,386.7,386.93,800.0
2020-08-13 13:20:00,387.02,387.8,387.0,387.77,1900.0,387.02,387.8,387.0,387.77,1900.0
2020-08-13 13:25:00,387.59,387.59,386.98,387.25,2411.0,387.59,387.59,386.98,387.25,2411.0
2020-08-13 13:30:00,387.2,387.2,386.14,386.14,1000.0,387.2,387.2,386.14,386.14,1000.0
2020-08-13 13:35:00,386.83,387.0,386.46,386.46,467.0,386.83,387.0,386.46,386.46,467.0
2020-08-13 13:40:00,386.99,387.71,386.99,387.71,700.0,386.99,387.71,386.99,387.71,700.0
2020-08-13 13:45:00,387.65,388.31,387.65,388.08,700.0,387.65,388.31,387.65,388.08,700.0
2020-08-13 13:50:00,388.21,388.3,387.13,387.13,8454.0,388.21,388.3,387.13,387.13,8454.0
2020-08-13 13:55:00,387.34,387.81,387.34,387.58,1620.0,387.34,387.81,387.34,387.58,1620.0
2020-08-13 14:00:00,387.84,387.84,386.82,387.24,6500.0,387.84,387.84,386.82,387.24,6500.0
2020-08-13 14:05:00,387.15,387.15,387.12,387.12,237.0,387.15,387.15,387.12,387.12,237.0
2020-08-13 14:10:00,386.88,386.88,386.31,386.31,600.0,386.88,386.88,386.31,386.31,600.0
2020-08-13 14:15:00,386.85,386.85,386.48,386.63,700.0,386.85,386.85,386.48,386.63,700.0
2020-08-13 14:20:00,386.16,386.3,385.37,385.41,1958.0,386.16,386.3,385.37,385.41,1958.0
2020-08-13 14:25:00,385.81,386.16,385.6,385.98,600.0,385.81,386.16,385.6,385.98,600.0
2020-08-13 14:30:00,386.07,388.47,386.07,387.84,8216.0,386.07,388.47,386.07,387.84,8216.0
2020-08-13 14:35:00,387.71,387.71,385.53,385.54,2100.0,387.71,387.71,385.53,385.54,2100.0
2020-08-13 14:40:00,385.83,387.28,385.78,386.54,3006.0,385.83,387.28,385.78,386.54,3006.0
2020-08-13 14:45:00,386.43,386.95,386.12,386.12,1700.0,386.43,386.95,386.12,386.12,1700.0
2020-08-13 14:50:00,385.33,385.53,385.31,385.31,500.0,385.33,385.53,385.31,385.31,500.0
2020-08-13 14:55:00,386.73,386.73,386.09,386.09,300.0,386.73,386.73,386.09,386.09,300.0
2020-08-13 15:00:00,386.79,386.79,386.08,386.08,500.0,386.79,386.79,386.08,386.08,500.0
2020-08-13 15:05:00,386.56,386.81,386.33,386.74,1000.0,386.56,386.81,386.33,386.74,1000.0
2020-08-13 15:10:00,386.69,387.03,386.27,386.39,1530.0,386.69,387.03,386.27,386.39,1530.0
2020-08-13 15:15:00,386.4,386.6,386.22,386.34,4439.0,386.4,386.6,386.22,386.34,4439.0
2020-08-13 15:20:00,386.32,386.32,385.85,386.03,6400.0,386.32,386.32,385.85,386.03,6400.0
2020-08-13 15:25:00,386.02,386.05,385.89,386.03,2307.0,386.02,386.05,385.89,386.03,2307.0
2020-08-13 15:30:00,386.03,386.15,385.91,386.03,3403.0,386.03,386.15,385.91,386.03,3403.0
2020-08-13 15:35:00,385.95,386.41,385.95,386.2,2632.0,385.95,386.41,385.95,386.2,2632.0
2020-08-13 15:40:00,386.14,386.34,385.99,386.29,3506.0,386.14,386.34,385.99,386.29,3506.0
2020-08-13 15:45:00,386.17,386.23,385.51,385.81,5364.0,386.17,386.23,385.51,385.81,5364.0
2020-08-13 15:50:00,385.74,385.75,385.0,385.34,7336.0,385.74,385.75,385.0,385.34,7336.0
2020-08-13 15:55:00,385.59,385.75,384.82,385.25,21897.0,385.59,385.75,384.82,385.25,21897.0
2020-08-14 09:30:00,384.78,386.0,384.0,384.63,5996.0,384.78,386.0,384.0,384.63,5996.0
2020-08-14 09:35:00,384.96,385.99,384.9,385.17,1704.0,384.96,385.99,384.9,385.17,1704.0
2020-08-14 09:40:00,385.01,385.17,384.51,385.17,2005.0,385.01,385.17,384.51,385.17,2005.0
2020-08-14 09:45:00,385.24,385.28,384.14,384.14,1363.0,385.24,385.28,384.14,384.14,1363.0
2020-08-14 09:50:00,384.0,384.35,384.0,384.35,310.0,384.0,384.35,384.0,384.35,310.0
2020-08-14 09:55:00,383.97,384.83,383.97,384.83,500.0,383.97,384.83,383.97,384.83,500.0
2020-08-14 10:00:00,385.79,385.79,384.22,384.23,700.0,385.79,385.79,384.22,384.23,700.0
2020-08-14 10:05:00,384.25,385.38,383.24,383.25,3600.0,384.25,385.38,383.24,383.25,3600.0
2020-08-14 10:10:00,383.41,383.41,381.21,381.23,2353.0,383.41,383.41,381.21,381.23,2353.0
2020-08-14 10:15:00,381.59,381.95,380.05,380.26,5021.0,381.59,381.95,380.05,380.26,5021.0
2020-08-14 10:20:00,380.04,380.94,379.87,380.94,8457.0,380.04,380.94,379.87,380.94,8457.0
2020-08-14 10:25:00,381.24,381.26,379.76,379.81,2900.0,381.24,381.26,379.76,379.81,2900.0
2020-08-14 10:30:00,379.6,380.17,379.41,379.41,2106.0,379.6,380.17,379.41,379.41,2106.0
2020-08-14 10:35:00,379.6,380.72,379.4,380.71,7325.0,379.6,380.72,379.4,380.71,7325.0
2020-08-14 10:40:00,380.44,381.78,380.16,381.78,2500.0,380.44,381.78,380.16,381.78,2500.0
2020-08-14 10:45:00,381.49,381.97,381.34,381.97,1400.0,381.49,381.97,381.34,381.97,1400.0
2020-08-14 10:50:00,381.77,381.77,380.99,381.07,3370.0,381.77,381.77,380.99,381.07,3370.0
2020-08-14 10:55:00,380.93,380.93,379.98,379.98,1100.0,380.93,380.93,379.98,379.98,1100.0
2020-08-14 11:00:00,380.0,380.57,379.98,380.57,7033.0,380.0,380.57,379.98,380.57,7033.0
2020-08-14 11:05:00,380.51,382.13,380.35,382.13,2732.0,380.51,382.13,380.35,382.13,2732.0
2020-08-14 11:10:00,382.01,382.13,381.43,381.46,1100.0,382.01,382.13,381.43,381.46,1100.0
2020-08-14 11:15:00,381.41,381.81,381.4,381.77,1200.0,381.41,381.81,381.4,381.77,1200.0
2020-08-14 11:20:00,381.98,382.11,381.82,381.9,751.0,381.98,382.11,381.82,381.9,751.0
2020-08-14 11:25:00,382.56,382.56,381.84,382.42,1400.0,382.56,382.56,381.84,382.42,1400.0
2020-08-14 11:30:00,382.14,382.29,381.14,381.29,1900.0,382.14,382.29,381.14,381.29,1900.0
2020-08-14 11:35:00,381.11,381.12,379.94,380.04,4000.0,381.11,381.12,379.94,380.04,4000.0
2020-08-14 11:40:00,379.77,380.0,379.61,379.61,4646.0,379.77,380.0,379.61,379.61,4646.0
2020-08-14 11:45:00,379.58,379.85,379.23,379.23,2909.0,379.58,379.85,379.23,379.23,2909.0
2020-08-14 11:50:00,379.34,379.87,378.95,379.8,9962.0,379.34,379.87,378.95,379.8,9962.0
2020-08-14 11:55:00,379.97,380.6,379.84,380.36,4115.0,379.97,380.6,379.84,380.36,4115.0
2020-08-14 12:00:00,380.33,380.35,379.88,380.05,2100.0,380.33,380.35,379.88,380.05,2100.0
2020-08-14 12:05:00,379.94,379.94,379.29,379.31,4100.0,379.94,379.94,379.29,379.31,4100.0
2020-08-14 12:10:00,379.59,379.59,378.92,379.57,4554.0,379.59,379.59,378.92,379.57,4554.0
2020-08-14 12:15:00,379.55,379.83,379.53,379.53,600.0,379.55,379.83,379.53,379.53,600.0
2020-08-14 12:20:00,379.81,379.99,379.69,379.83,1300.0,379.81,379.99,379.69,379.83,1300.0
2020-08-14 12:25:00,379.52,379.78,378.79,378.89,1100.0,379.52,379.78,378.79,378.89,1100.0
2020-08-14 12:30:00,378.94,379.61,378.83,379.28,5321.0,378.94,379.61,378.83,379.28,5321.0
2020-08-14 12:35:00,379.25,379.25,378.83,379.24,1900.0,379.25,379.25,378.83,379.24,1900.0
2020-08-14 12:40:00,379.69,379.95,379.57,379.95,600.0,379.69,379.95,379.57,379.95,600.0
2020-08-14 12:45:00,379.9,380.85,379.9,380.7,1300.0,379.9,380.85,379.9,380.7,1300.0
2020-08-14 12:50:00,380.61,380.84,380.52,380.71,500.0,380.61,380.84,380.52,380.71,500.0
2020-08-14 12:55:00,381.15,381.16,380.78,380.93,815.0,381.15,381.16,380.78,380.93,815.0
2020-08-14 13:00:00,380.72,380.72,380.2,380.2,700.0,380.72,380.72,380.2,380.2,700.0
2020-08-14 13:05:00,379.79,379.98,379.74,379.74,460.0,379.79,379.98,379.74,379.74,460.0
2020-08-14 13:10:00,379.69,380.1,379.69,379.79,700.0,379.69,380.1,379.69,379.79,700.0
2020-08-14 13:15:00,379.79,379.91,378.92,379.59,4810.0,379.79,379.91,378.92,379.59,4810.0
2020-08-14 13:20:00,379.8,379.81,379.6,379.78,700.0,379.8,379.81,379.6,379.78,700.0
2020-08-14 13:25:00,379.69,379.69,378.94,379.42,4703.0,379.69,379.69,378.94,379.42,4703.0
2020-08-14 13:30:00,379.44,379.47,378.94,378.94,1249.0,379.44,379.47,378.94,378.94,1249.0
2020-08-14 13:35:00,379.02,379.02,377.68,378.01,7648.0,379.02,379.02,377.68,378.01,7648.0
2020-08-14 13:40:00,378.37,378.47,377.64,378.24,2616.0,378.37,378.47,377.64,378.24,2616.0
2020-08-14 13:45:00,378.25,378.53,377.51,377.73,6473.0,378.25,378.53,377.51,377.73,6473.0
2020-08-14 13:50:00,377.84,378.48,377.5,377.5,6985.0,377.84,378.48,377.5,377.5,6985.0
2020-08-14 13:55:00,377.72,378.53,377.72,378.11,1886.0,377.72,378.53,377.72,378.11,1886.0
2020-08-14 14:00:00,377.79,378.45,377.54,378.45,4400.0,377.79,378.45,377.54,378.45,4400.0
2020-08-14 14:05:00,378.97,379.64,378.97,379.58,1205.0,378.97,379.64,378.97,379.58,1205.0
2020-08-14 14:10:00,379.52,380.56,379.27,380.56,1247.0,379.52,380.56,379.27,380.56,1247.0
2020-08-14 14:15:00,380.37,381.02,380.07,380.39,3867.0,380.37,381.02,380.07,380.39,3867.0
2020-08-14 14:20:00,380.24,380.45,379.92,380.09,1425.0,380.24,380.45,379.92,380.09,1425.0
2020-08-14 14:25:00,380.03,380.03,379.4,379.71,400.0,380.03,380.03,379.4,379.71,400.0
2020-08-14 14:30:00,379.47,379.98,379.17,379.18,1831.0,379.47,379.98,379.17,379.18,1831.0
2020-08-14 14:35:00,379.13,379.58,378.98,379.56,2679.0,379.13,379.58,378.98,379.56,2679.0
2020-08-14 14:40:00,379.65,379.65,379.08,379.34,3000.0,379.65,379.65,379.08,379.34,3000.0
2020-08-14 14:45:00,379.06,379.56,378.81,378.99,2000.0,379.06,379.56,378.81,378.99,2000.0
2020-08-14 14:50:00,379.1,379.23,378.85,378.86,2500.0,379.1,379.23,378.85,378.86,2500.0
2020-08-14 14:55:00,378.88,378.88,378.57,378.74,1000.0,378.88,378.88,378.57,378.74,1000.0
2020-08-14 15:00:00,378.86,378.87,378.15,378.15,4053.0,378.86,378.87,378.15,378.15,4053.0
2020-08-14 15:05:00,378.21,378.25,377.71,377.9,5031.0,378.21,378.25,377.71,377.9,5031.0
2020-08-14 15:10:00,377.69,378.33,377.69,378.09,19211.0,377.69,378.33,377.69,378.09,19211.0
2020-08-14 15:15:00,378.03,378.59,377.95,378.06,4400.0,378.03,378.59,377.95,378.06,4400.0
2020-08-14 15:20:00,378.02,378.02,377.62,377.85,1800.0,378.02,378.02,377.62,377.85,1800.0
2020-08-14 15:25:00,377.75,377.85,377.62,377.71,5000.0,377.75,377.85,377.62,377.71,5000.0
2020-08-14 15:30:00,377.61,377.88,377.4,377.65,8029.0,377.61,377.88,377.4,377.65,8029.0
2020-08-14 15:35:00,377.78,378.37,377.52,378.17,6200.0,377.78,378.37,377.52,378.17,6200.0
2020-08-14 15:40:00,378.05,378.4,377.79,378.4,5902.0,378.05,378.4,377.79,378.4,5902.0
2020-08-14 15:45:00,378.35,379.22,378.35,378.59,5527.0,378.35,379.22,378.35,378.59,5527.0
2020-08-14 15:50:00,378.33,379.71,377.82,379.71,15008.0,378.33,379.71,377.82,379.71,15008.0
2020-08-14 15:55:00,379.93,379.96,379.2,379.34,21273.0,379.93,379.96,379.2,379.34,21273.0
2020-08-17 09:30:00,381.91,382.71,381.67,382.7,3348.0,381.91,382.71,381.67,382.7,3348.0
2020-08-17 09:35:00,383.51,383.59,382.29,382.29,1431.0,383.51,383.59,382.29,382.29,1431.0
2020-08-17 09:40:00,382.96,383.82,382.1,383.14,4413.0,382.96,383.82,382.1,383.14,4413.0
2020-08-17 09:45:00,383.11,383.39,382.45,382.46,1600.0,383.11,383.39,382.45,382.46,1600.0
2020-08-17 09:50:00,382.93,383.96,382.68,383.68,5396.0,382.93,383.96,382.68,383.68,5396.0
2020-08-17 09:55:00,383.85,384.11,382.68,382.88,2840.0,383.85,384.11,382.68,382.88,2840.0
2020-08-17 10:00:00,382.68,383.39,382.65,383.19,3022.0,382.68,383.39,382.65,383.19,3022.0
2020-08-17 10:05:00,383.19,384.37,383.19,383.36,5799.0,383.19,384.37,383.19,383.36,5799.0
2020-08-17 10:10:00,383.6,383.6,382.93,383.29,1400.0,383.6,383.6,382.93,383.29,1400.0
2020-08-17 10:15:00,383.11,383.38,382.15,383.02,10024.0,383.11,383.38,382.15,383.02,10024.0
2020-08-17 10:20:00,383.03,383.43,382.52,383.26,3197.0,383.03,383.43,382.52,383.26,3197.0
2020-08-17 10:25:00,383.36,383.64,382.43,382.43,2380.0,383.36,383.64,382.43,382.43,2380.0
2020-08-17 10:30:00,382.53,383.68,382.45,383.68,9801.0,382.53,383.68,382.45,383.68,9801.0
2020-08-17 10:35:00,384.02,384.06,383.73,384.06,1143.0,384.02,384.06,383.73,384.06,1143.0
2020-08-17 10:40:00,383.93,384.13,383.24,383.24,2689.0,383.93,384.13,383.24,383.24,2689.0
2020-08-17 10:45:00,383.8,383.94,383.56,383.69,1900.0,383.8,383.94,383.56,383.69,1900.0
2020-08-17 10:50:00,383.36,383.77,383.13,383.19,2828.0,383.36,383.77,383.13,383.19,2828.0
2020-08-17 10:55:00,383.04,383.92,382.76,383.89,4675.0,383.04,383.92,382.76,383.89,4675.0
2020-08-17 11:00:00,383.85,383.97,383.62,383.62,1693.0,383.85,383.97,383.62,383.62,1693.0
2020-08-17 11:05:00,383.57,383.88,383.57,383.59,700.0,383.57,383.88,383.57,383.59,700.0
2020-08-17 11:10:00,383.66,383.81,383.41,383.59,1006.0,383.66,383.81,383.41,383.59,1006.0
2020-08-17 11:15:00,384.65,384.83,383.89,384.5,991.0,384.65,384.83,383.89,384.5,991.0
2020-08-17 11:20:00,384.52,384.54,383.96,384.35,5917.0,384.52,384.54,383.96,384.35,5917.0
2020-08-17 11:25:00,384.47,384.98,384.18,384.98,941.0,384.47,384.98,384.18,384.98,941.0
2020-08-17 11:30:00,384.7,384.81,384.49,384.65,1100.0,384.7,384.81,384.49,384.65,1100.0
2020-08-17 11:35:00,384.63,385.27,384.63,385.05,9339.0,384.63,385.27,384.63,385.05,9339.0
2020-08-17 11:40:00,384.86,384.87,384.04,384.5,3485.0,384.86,384.87,384.04,384.5,3485.0
2020-08-17 11:45:00,384.45,384.84,384.45,384.52,800.0,384.45,384.84,384.45,384.52,800.0
2020-08-17 11:50:00,384.37,384.54,383.6,383.64,4001.0,384.37,384.54,383.6,383.64,4001.0
2020-08-17 11:55:00,383.36,383.54,382.68,382.77,2488.0,383.36,383.54,382.68,382.77,2488.0
2020-08-17 12:00:00,383.02,383.6,382.89,383.21,4002.0,383.02,383.6,382.89,383.21,4002.0
2020-08-17 12:05:00,383.05,383.29,382.8,382.91,1500.0,383.05,383.29,382.8,382.91,1500.0
2020-08-17 12:10:00,382.7,382.7,382.21,382.47,1400.0,382.7,382.7,382.21,382.47,1400.0
2020-08-17 12:15:00,382.65,382.65,382.26,382.26,1600.0,382.65,382.65,382.26,382.26,1600.0
2020-08-17 12:20:00,382.21,382.53,382.0,382.07,1348.0,382.21,382.53,382.0,382.07,1348.0
2020-08-17 12:25:00,382.31,382.31,381.9,382.29,1000.0,382.31,382.31,381.9,382.29,1000.0
2020-08-17 12:30:00,382.28,382.44,382.19,382.43,801.0,382.28,382.44,382.19,382.43,801.0
2020-08-17 12:35:00,382.68,382.97,382.67,382.97,500.0,382.68,382.97,382.67,382.97,500.0
2020-08-17 12:40:00,383.1,383.42,383.06,383.17,1437.0,383.1,383.42,383.06,383.17,1437.0
2020-08-17 12:45:00,383.29,383.3,383.19,383.23,968.0,383.29,383.3,383.19,383.23,968.0
2020-08-17 12:50:00,383.03,383.1,382.61,383.1,2473.0,383.03,383.1,382.61,383.1,2473.0
2020-08-17 12:55:00,383.04,383.05,382.57,382.84,1453.0,383.04,383.05,382.57,382.84,1453.0
2020-08-17 13:00:00,382.63,383.02,382.62,382.81,1800.0,382.63,383.02,382.62,382.81,1800.0
2020-08-17 13:05:00,383.12,383.23,382.89,383.23,502.0,383.12,383.23,382.89,383.23,502.0
2020-08-17 13:10:00,382.97,383.1,382.86,382.86,638.0,382.97,383.1,382.86,382.86,638.0
2020-08-17 13:15:00,382.86,383.14,382.86,383.06,1898.0,382.86,383.14,382.86,383.06,1898.0
2020-08-17 13:20:00,383.06,383.1,382.82,382.82,3174.0,383.06,383.1,382.82,382.82,3174.0
2020-08-17 13:25:00,382.84,383.0,382.75,382.89,902.0,382.84,383.0,382.75,382.89,902.0
2020-08-17 13:30:00,382.9,383.05,382.67,382.99,2880.0,382.9,383.05,382.67,382.99,2880.0
2020-08-17 13:35:00,382.99,383.02,382.75,382.75,3733.0,382.99,383.02,382.75,382.75,3733.0
2020-08-17 13:40:00,382.9,383.28,382.8,382.92,4032.0,382.9,383.28,382.8,382.92,4032.0
2020-08-17 13:45:00,382.85,383.41,382.85,382.94,2559.0,382.85,383.41,382.85,382.94,2559.0
2020-08-17 13:50:00,382.61,382.86,382.09,382.29,2450.0,382.61,382.86,382.09,382.29,2450.0
2020-08-17 13:55:00,382.13,382.86,382.11,382.86,1250.0,382.13,382.86,382.11,382.86,1250.0
2020-08-17 14:00:00,382.74,383.43,382.72,383.43,3158.0,382.74,383.43,382.72,383.43,3158.0
2020-08-17 14:05:00,383.18,383.66,383.07,383.48,1348.0,383.18,383.66,383.07,383.48,1348.0
2020-08-17 14:10:00,383.65,384.12,383.53,384.09,1560.0,383.65,384.12,383.53,384.09,1560.0
2020-08-17 14:15:00,384.55,384.88,384.35,384.44,1700.0,384.55,384.88,384.35,384.44,1700.0
2020-08-17 14:20:00,384.42,384.42,383.77,383.89,2387.0,384.42,384.42,383.77,383.89,2387.0
2020-08-17 14:25:00,383.69,383.79,383.52,383.79,1201.0,383.69,383.79,383.52,383.79,1201.0
2020-08-17 14:30:00,383.82,383.9,383.55,383.61,2100.0,383.82,383.9,383.55,383.61,2100.0
2020-08-17 14:35:00,383.69,383.89,383.2,383.6,3988.0,383.69,383.89,383.2,383.6,3988.0
2020-08-17 14:40:00,383.46,383.46,382.63,382.92,2804.0,383.46,383.46,382.63,382.92,2804.0
2020-08-17 14:45:00,382.69,383.13,382.66,382.96,1613.0,382.69,383.13,382.66,382.96,1613.0
2020-08-17 14:50:00,382.8,383.09,382.79,383.0,2600.0,382.8,383.09,382.79,383.0,2600.0
2020-08-17 14:55:00,383.0,383.31,382.85,383.01,5036.0,383.0,383.31,382.85,383.01,5036.0
2020-08-17 15:00:00,382.93,383.7,382.75,383.4,3804.0,382.93,383.7,382.75,383.4,3804.0
2020-08-17 15:05:00,383.2,383.59,383.0,383.43,2900.0,383.2,383.59,383.0,383.43,2900.0
2020-08-17 15:10:00,383.43,383.43,383.28,383.37,600.0,383.43,383.43,383.28,383.37,600.0
2020-08-17 15:15:00,383.49,383.52,383.25,383.31,2940.0,383.49,383.52,383.25,383.31,2940.0
2020-08-17 15:20:00,383.43,383.51,383.29,383.45,2100.0,383.43,383.51,383.29,383.45,2100.0
2020-08-17 15:25:00,383.5,383.63,383.25,383.41,2900.0,383.5,383.63,383.25,383.41,2900.0
2020-08-17 15:30:00,383.41,384.16,383.39,383.62,3436.0,383.41,384.16,383.39,383.62,3436.0
2020-08-17 15:35:00,383.67,383.86,383.48,383.55,4652.0,383.67,383.86,383.48,383.55,4652.0
2020-08-17 15:40:00,383.55,384.19,383.44,383.88,8713.0,383.55,384.19,383.44,383.88,8713.0
2020-08-17 15:45:00,383.8,384.59,383.8,384.41,7818.0,383.8,384.59,383.8,384.41,7818.0
2020-08-17 15:50:00,384.42,385.47,384.42,384.98,18313.0,384.42,385.47,384.42,384.98,18313.0
2020-08-17 15:55:00,384.92,384.99,384.23,384.23,17958.0,384.92,384.99,384.23,384.23,17958.0
2020-08-18 09:30:00,384.01,385.97,381.84,384.88,4007.0,384.01,385.97,381.84,384.88,4007.0
2020-08-18 09:35:00,384.26,384.26,382.88,384.2,2049.0,384.26,384.26,382.88,384.2,2049.0
2020-08-18 09:40:00,384.6,385.73,384.6,385.39,3715.0,384.6,385.73,384.6,385.39,3715.0
2020-08-18 09:45:00,385.17,387.14,385.17,386.8,1921.0,385.17,387.14,385.17,386.8,1921.0
2020-08-18 09:50:00,387.3,387.53,385.0,385.0,3536.0,387.3,387.53,385.0,385.0,3536.0
2020-08-18 09:55:00,384.75,385.45,383.94,384.19,2110.0,384.75,385.45,383.94,384.19,2110.0
2020-08-18 10:00:00,384.33,385.04,383.53,383.54,2409.0,384.33,385.04,383.53,383.54,2409.0
2020-08-18 10:05:00,383.05,383.77,381.86,381.87,1611.0,383.05,383.77,381.86,381.87,1611.0
2020-08-18 10:10:00,382.19,383.34,382.19,383.05,2150.0,382.19,383.34,382.19,383.05,2150.0
2020-08-18 10:15:00,382.81,383.24,382.73,383.24,700.0,382.81,383.24,382.73,383.24,700.0
2020-08-18 10:20:00,382.98,382.98,382.55,382.55,800.0,382.98,382.98,382.55,382.55,800.0
2020-08-18 10:25:00,382.6,382.6,381.56,381.56,2001.0,382.6,382.6,381.56,381.56,2001.0
2020-08-18 10:30:00,381.65,382.74,381.65,382.74,1500.0,381.65,382.74,381.65,382.74,1500.0
2020-08-18 10:35:00,382.99,383.05,381.91,382.14,2100.0,382.99,383.05,381.91,382.14,2100.0
2020-08-18 10:40:00,382.28,382.74,381.99,382.74,1105.0,382.28,382.74,381.99,382.74,1105.0
2020-08-18 10:45:00,382.81,382.82,382.63,382.63,546.0,382.81,382.82,382.63,382.63,546.0
2020-08-18 10:50:00,382.96,383.56,382.96,383.19,1672.0,382.96,383.56,382.96,383.19,1672.0
2020-08-18 10:55:00,382.91,383.41,382.91,383.28,700.0,382.91,383.41,382.91,383.28,700.0
2020-08-18 11:00:00,383.71,383.77,383.49,383.76,905.0,383.71,383.77,383.49,383.76,905.0
2020-08-18 11:05:00,383.62,384.48,383.62,384.48,2500.0,383.62,384.48,383.62,384.48,2500.0
2020-08-18 11:10:00,384.08,384.08,383.35,383.35,500.0,384.08,384.08,383.35,383.35,500.0
2020-08-18 11:15:00,383.35,383.79,383.2,383.2,830.0,383.35,383.79,383.2,383.2,830.0
2020-08-18 11:20:00,382.96,383.35,382.95,383.35,400.0,382.96,383.35,382.95,383.35,400.0
2020-08-18 11:25:00,383.67,384.05,383.64,384.05,2914.0,383.67,384.05,383.64,384.05,2914.0
2020-08-18 11:30:00,384.77,385.0,384.74,384.74,500.0,384.77,385.0,384.74,384.74,500.0
2020-08-18 11:35:00,384.96,386.1,384.96,386.1,2302.0,384.96,386.1,384.96,386.1,2302.0
2020-08-18 11:40:00,385.81,386.17,385.11,385.12,4044.0,385.81,386.17,385.11,385.12,4044.0
2020-08-18 11:45:00,385.55,385.55,384.94,385.1,1770.0,385.55,385.55,384.94,385.1,1770.0
2020-08-18 11:50:00,384.86,385.3,384.86,385.3,465.0,384.86,385.3,384.86,385.3,465.0
2020-08-18 11:55:00,385.22,385.46,385.0,385.32,1356.0,385.22,385.46,385.0,385.32,1356.0
2020-08-18 12:00:00,385.41,385.47,385.17,385.17,1400.0,385.41,385.47,385.17,385.17,1400.0
2020-08-18 12:05:00,385.35,385.43,385.17,385.17,1229.0,385.35,385.43,385.17,385.17,1229.0
2020-08-18 12:10:00,385.28,385.4,384.69,385.06,1974.0,385.28,385.4,384.69,385.06,1974.0
2020-08-18 12:15:00,384.88,384.92,384.81,384.81,1165.0,384.88,384.92,384.81,384.81,1165.0
2020-08-18 12:20:00,384.9,384.91,384.9,384.9,300.0,384.9,384.91,384.9,384.9,300.0
2020-08-18 12:25:00,384.84,384.84,384.71,384.71,1479.0,384.84,384.84,384.71,384.71,1479.0
2020-08-18 12:30:00,385.03,385.18,384.95,385.15,921.0,385.03,385.18,384.95,385.15,921.0
2020-08-18 12:35:00,385.27,385.27,385.07,385.07,379.0,385.27,385.27,385.07,385.07,379.0
2020-08-18 12:40:00,385.07,385.54,385.05,385.29,2892.0,385.07,385.54,385.05,385.29,2892.0
2020-08-18 12:45:00,385.35,385.35,385.0,385.0,1000.0,385.35,385.35,385.0,385.0,1000.0
2020-08-18 12:50:00,385.2,385.22,385.01,385.22,600.0,385.2,385.22,385.01,385.22,600.0
2020-08-18 12:55:00,385.31,385.54,385.06,385.24,620.0,385.31,385.54,385.06,385.24,620.0
2020-08-18 13:00:00,385.36,385.36,385.03,385.03,700.0,385.36,385.36,385.03,385.03,700.0
2020-08-18 13:05:00,385.1,385.61,385.1,385.61,622.0,385.1,385.61,385.1,385.61,622.0
2020-08-18 13:10:00,385.62,385.62,385.51,385.52,515.0,385.62,385.62,385.51,385.52,515.0
2020-08-18 13:15:00,385.4,385.4,385.27,385.38,700.0,385.4,385.4,385.27,385.38,700.0
2020-08-18 13:20:00,385.43,385.43,384.94,384.94,800.0,385.43,385.43,384.94,384.94,800.0
2020-08-18 13:25:00,385.24,385.53,385.23,385.53,800.0,385.24,385.53,385.23,385.53,800.0
2020-08-18 13:30:00,385.33,385.86,385.33,385.86,914.0,385.33,385.86,385.33,385.86,914.0
2020-08-18 13:35:00,386.01,386.01,385.22,385.37,1400.0,386.01,386.01,385.22,385.37,1400.0
2020-08-18 13:40:00,385.52,385.92,385.24,385.4,1317.0,385.52,385.92,385.24,385.4,1317.0
2020-08-18 13:45:00,385.33,385.49,385.19,385.19,600.0,385.33,385.49,385.19,385.19,600.0
2020-08-18 13:50:00,385.23,386.16,385.22,386.16,1861.0,385.23,386.16,385.22,386.16,1861.0
2020-08-18 13:55:00,386.34,386.48,385.61,385.67,1100.0,386.34,386.48,385.61,385.67,1100.0
2020-08-18 14:00:00,385.66,385.9,385.66,385.82,600.0,385.66,385.9,385.66,385.82,600.0
2020-08-18 14:05:00,385.58,385.95,385.58,385.67,1704.0,385.58,385.95,385.58,385.67,1704.0
2020-08-18 14:10:00,385.85,385.99,385.07,385.35,3536.0,385.85,385.99,385.07,385.35,3536.0
2020-08-18 14:15:00,385.37,385.45,384.73,385.05,2300.0,385.37,385.45,384.73,385.05,2300.0
2020-08-18 14:20:00,384.93,385.17,384.75,384.97,2194.0,384.93,385.17,384.75,384.97,2194.0
2020-08-18 14:25:00,384.82,384.99,384.82,384.99,1184.0,384.82,384.99,384.82,384.99,1184.0
2020-08-18 14:30:00,385.19,385.28,385.0,385.19,700.0,385.19,385.28,385.0,385.19,700.0
2020-08-18 14:35:00,385.15,385.9,384.92,385.9,2947.0,385.15,385.9,384.92,385.9,2947.0
2020-08-18 14:40:00,385.61,385.7,385.33,385.7,1300.0,385.61,385.7,385.33,385.7,1300.0
2020-08-18 14:45:00,385.44,385.98,385.31,385.98,971.0,385.44,385.98,385.31,385.98,971.0
2020-08-18 14:50:00,386.27,386.27,385.73,386.01,1860.0,386.27,386.27,385.73,386.01,1860.0
2020-08-18 14:55:00,386.66,386.66,386.25,386.63,2200.0,386.66,386.66,386.25,386.63,2200.0
2020-08-18 15:00:00,386.68,386.84,386.55,386.56,2362.0,386.68,386.84,386.55,386.56,2362.0
2020-08-18 15:05:00,386.73,387.46,386.73,386.95,1600.0,386.73,387.46,386.73,386.95,1600.0
2020-08-18 15:10:00,387.17,387.59,387.11,387.59,1915.0,387.17,387.59,387.11,387.59,1915.0
2020-08-18 15:15:00,387.75,387.75,386.84,387.07,1600.0,387.75,387.75,386.84,387.07,1600.0
2020-08-18 15:20:00,387.55,387.55,387.2,387.2,1300.0,387.55,387.55,387.2,387.2,1300.0
2020-08-18 15:25:00,386.98,387.07,386.83,387.02,900.0,386.98,387.07,386.83,387.02,900.0
2020-08-18 15:30:00,387.26,387.44,387.02,387.44,1375.0,387.26,387.44,387.02,387.44,1375.0
2020-08-18 15:35:00,387.43,387.43,386.87,387.22,3450.0,387.43,387.43,386.87,387.22,3450.0
2020-08-18 15:40:00,387.31,387.66,387.18,387.66,1500.0,387.31,387.66,387.18,387.66,1500.0
2020-08-18 15:45:00,387.47,387.51,387.19,387.42,3400.0,387.47,387.51,387.19,387.42,3400.0
2020-08-18 15:50:00,386.95,387.42,386.68,387.19,9200.0,386.95,387.42,386.68,387.19,9200.0
2020-08-18 15:55:00,386.88,387.32,386.32,386.64,11477.0,386.88,387.32,386.32,386.64,11477.0
2020-08-19 09:30:00,389.32,390.0,388.67,390.0,4955.0,389.32,390.0,388.67,390.0,4955.0
2020-08-19 09:35:00,389.93,390.08,388.68,389.13,1313.0,389.93,390.08,388.68,389.13,1313.0
2020-08-19 09:40:00,387.17,387.44,386.0,386.5,1336.0,387.17,387.44,386.0,386.5,1336.0
2020-08-19 09:45:00,386.05,386.05,383.61,383.61,600.0,386.05,386.05,383.61,383.61,600.0
2020-08-19 09:50:00,383.79,384.5,383.45,383.45,2000.0,383.79,384.5,383.45,383.45,2000.0
2020-08-19 09:55:00,383.01,383.49,382.91,383.01,400.0,383.01,383.49,382.91,383.01,400.0
2020-08-19 10:00:00,382.91,383.79,382.5,383.78,2066.0,382.91,383.79,382.5,383.78,2066.0
2020-08-19 10:05:00,383.57,383.86,383.27,383.7,400.0,383.57,383.86,383.27,383.7,400.0
2020-08-19 10:10:00,383.09,383.74,382.85,383.31,800.0,383.09,383.74,382.85,383.31,800.0
2020-08-19 10:15:00,383.96,384.07,383.71,383.73,1100.0,383.96,384.07,383.71,383.73,1100.0
2020-08-19 10:20:00,383.85,383.92,383.24,383.25,800.0,383.85,383.92,383.24,383.25,800.0
2020-08-19 10:25:00,383.41,383.41,382.47,382.47,800.0,383.41,383.41,382.47,382.47,800.0
2020-08-19 10:30:00,382.05,383.26,381.68,383.26,1775.0,382.05,383.26,381.68,383.26,1775.0
2020-08-19 10:35:00,383.16,383.35,382.92,382.92,650.0,383.16,383.35,382.92,382.92,650.0
2020-08-19 10:40:00,382.5,382.68,382.33,382.49,500.0,382.5,382.68,382.33,382.49,500.0
2020-08-19 10:45:00,382.3,382.3,382.01,382.29,1500.0,382.3,382.3,382.01,382.29,1500.0
2020-08-19 10:50:00,381.6,382.28,381.6,381.86,9327.0,381.6,382.28,381.6,381.86,9327.0
2020-08-19 10:55:00,381.91,381.91,381.41,381.49,1382.0,381.91,381.91,381.41,381.49,1382.0
2020-08-19 11:00:00,381.69,381.69,381.24,381.56,2400.0,381.69,381.69,381.24,381.56,2400.0
2020-08-19 11:05:00,381.62,381.88,381.61,381.8,1102.0,381.62,381.88,381.61,381.8,1102.0
2020-08-19 11:10:00,381.97,382.39,381.97,382.33,800.0,381.97,382.39,381.97,382.33,800.0
2020-08-19 11:15:00,382.83,383.43,382.7,383.43,400.0,382.83,383.43,382.7,383.43,400.0
2020-08-19 11:20:00,383.06,383.24,383.01,383.24,500.0,383.06,383.24,383.01,383.24,500.0
2020-08-19 11:25:00,383.19,383.35,383.19,383.35,300.0,383.19,383.35,383.19,383.35,300.0
2020-08-19 11:30:00,383.3,383.41,383.23,383.36,800.0,383.3,383.41,383.23,383.36,800.0
2020-08-19 11:35:00,383.17,383.29,382.85,383.15,2716.0,383.17,383.29,382.85,383.15,2716.0
2020-08-19 11:40:00,382.91,383.32,382.91,383.21,1150.0,382.91,383.32,382.91,383.21,1150.0
2020-08-19 11:45:00,382.94,383.3,382.92,383.29,700.0,382.94,383.3,382.92,383.29,700.0
2020-08-19 11:50:00,383.34,383.64,383.02,383.48,1083.0,383.34,383.64,383.02,383.48,1083.0
2020-08-19 11:55:00,383.22,384.88,383.21,384.41,2422.0,383.22,384.88,383.21,384.41,2422.0
2020-08-19 12:00:00,383.99,384.51,383.96,384.4,2083.0,383.99,384.51,383.96,384.4,2083.0
2020-08-19 12:05:00,384.4,384.4,384.4,384.4,0.0,384.4,384.4,384.4,384.4,0.0
2020-08-19 12:10:00,384.1,384.4,383.64,384.4,2200.0,384.1,384.4,383.64,384.4,2200.0
2020-08-19 12:15:00,383.93,384.13,383.9,383.97,700.0,383.93,384.13,383.9,383.97,700.0
2020-08-19 12:20:00,384.07,384.31,384.05,384.26,1068.0,384.07,384.31,384.05,384.26,1068.0
2020-08-19 12:25:00,384.43,384.44,384.22,384.3,800.0,384.43,384.44,384.22,384.3,800.0
2020-08-19 12:30:00,384.46,385.01,384.35,384.51,1600.0,384.46,385.01,384.35,384.51,1600.0
2020-08-19 12:35:00,384.46,384.6,384.13,384.22,1550.0,384.46,384.6,384.13,384.22,1550.0
2020-08-19 12:40:00,384.34,384.55,384.18,384.44,600.0,384.34,384.55,384.18,384.44,600.0
2020-08-19 12:45:00,384.07,384.17,383.95,384.07,1000.0,384.07,384.17,383.95,384.07,1000.0
2020-08-19 12:50:00,383.91,384.05,383.73,384.05,600.0,383.91,384.05,383.73,384.05,600.0
2020-08-19 12:55:00,383.99,384.21,383.99,384.21,400.0,383.99,384.21,383.99,384.21,400.0
2020-08-19 13:00:00,384.19,384.31,383.4,383.4,1007.0,384.19,384.31,383.4,383.4,1007.0
2020-08-19 13:05:00,383.23,383.23,383.15,383.16,200.0,383.23,383.23,383.15,383.16,200.0
2020-08-19 13:10:00,383.34,383.56,383.0,383.0,1100.0,383.34,383.56,383.0,383.0,1100.0
2020-08-19 13:15:00,383.25,383.32,383.14,383.14,600.0,383.25,383.32,383.14,383.14,600.0
2020-08-19 13:20:00,382.96,383.8,382.85,383.68,1812.0,382.96,383.8,382.85,383.68,1812.0
2020-08-19 13:25:00,383.9,384.06,383.82,383.83,1700.0,383.9,384.06,383.82,383.83,1700.0
2020-08-19 13:30:00,384.52,384.52,384.4,384.41,200.0,384.52,384.52,384.4,384.41,200.0
2020-08-19 13:35:00,384.56,384.72,384.45,384.47,1219.0,384.56,384.72,384.45,384.47,1219.0
2020-08-19 13:40:00,384.31,384.53,384.31,384.53,890.0,384.31,384.53,384.31,384.53,890.0
2020-08-19 13:45:00,384.39,384.52,384.38,384.38,1273.0,384.39,384.52,384.38,384.38,1273.0
2020-08-19 13:50:00,384.15,384.15,383.93,383.98,3248.0,384.15,384.15,383.93,383.98,3248.0
2020-08-19 13:55:00,384.11,384.14,383.73,383.73,1000.0,384.11,384.14,383.73,383.73,1000.0
2020-08-19 14:00:00,383.77,383.98,383.45,383.69,1411.0,383.77,383.98,383.45,383.69,1411.0
2020-08-19 14:05:00,383.51,383.79,383.17,383.44,2000.0,383.51,383.79,383.17,383.44,2000.0
2020-08-19 14:10:00,383.26,383.35,382.39,382.5,1800.0,383.26,383.35,382.39,382.5,1800.0
2020-08-19 14:15:00,382.41,382.63,382.12,382.21,1020.0,382.41,382.63,382.12,382.21,1020.0
2020-08-19 14:20:00,382.07,382.52,381.4,382.52,4100.0,382.07,382.52,381.4,382.52,4100.0
2020-08-19 14:25:00,382.0,382.13,381.49,381.92,1500.0,382.0,382.13,381.49,381.92,1500.0
2020-08-19 14:30:00,381.96,382.36,381.73,382.35,900.0,381.96,382.36,381.73,382.35,900.0
2020-08-19 14:35:00,382.02,382.37,381.81,382.0,1300.0,382.02,382.37,381.81,382.0,1300.0
2020-08-19 14:40:00,381.89,381.89,381.57,381.73,600.0,381.89,381.89,381.57,381.73,600.0
2020-08-19 14:45:00,381.64,382.11,381.64,382.11,914.0,381.64,382.11,381.64,382.11,914.0
2020-08-19 14:50:00,382.44,382.91,382.44,382.6,1708.0,382.44,382.91,382.44,382.6,1708.0
2020-08-19 14:55:00,382.85,384.09,382.72,384.09,2000.0,382.85,384.09,382.72,384.09,2000.0
2020-08-19 15:00:00,383.5,383.51,382.86,383.06,1400.0,383.5,383.51,382.86,383.06,1400.0
2020-08-19 15:05:00,383.11,383.65,383.01,383.19,2435.0,383.11,383.65,383.01,383.19,2435.0
2020-08-19 15:10:00,383.33,383.72,383.16,383.37,2600.0,383.33,383.72,383.16,383.37,2600.0
2020-08-19 15:15:00,383.11,383.57,382.99,383.24,1600.0,383.11,383.57,382.99,383.24,1600.0
2020-08-19 15:20:00,382.98,383.36,382.66,382.72,2675.0,382.98,383.36,382.66,382.72,2675.0
2020-08-19 15:25:00,382.76,382.86,381.98,382.48,2700.0,382.76,382.86,381.98,382.48,2700.0
2020-08-19 15:30:00,382.63,382.98,382.48,382.72,3204.0,382.63,382.98,382.48,382.72,3204.0
2020-08-19 15:35:00,382.91,383.08,382.67,382.67,2200.0,382.91,383.08,382.67,382.67,2200.0
2020-08-19 15:40:00,382.65,383.29,382.47,383.23,4108.0,382.65,383.29,382.47,383.23,4108.0
2020-08-19 15:45:00,383.16,383.16,381.65,381.66,6300.0,383.16,383.16,381.65,381.66,6300.0
2020-08-19 15:50:00,381.12,381.84,380.91,381.65,6200.0,381.12,381.84,380.91,381.65,6200.0
2020-08-19 15:55:00,381.58,381.85,381.23,381.81,15217.0,381.58,381.85,381.23,381.81,15217.0
2020-08-20 09:30:00,381.5,381.5,379.5,379.5,2224.0,381.5,381.5,379.5,379.5,2224.0
2020-08-20 09:35:00,380.83,381.5,380.33,381.34,1300.0,380.83,381.5,380.33,381.34,1300.0
2020-08-20 09:40:00,380.68,381.95,380.68,381.95,330.0,380.68,381.95,380.68,381.95,330.0
2020-08-20 09:45:00,382.97,383.44,382.06,383.44,2004.0,382.97,383.44,382.06,383.44,2004.0
2020-08-20 09:50:00,384.21,384.36,383.55,384.11,947.0,384.21,384.36,383.55,384.11,947.0
2020-08-20 09:55:00,384.41,385.28,384.11,384.15,1659.0,384.41,385.28,384.11,384.15,1659.0
2020-08-20 10:00:00,384.11,384.28,382.32,382.5,800.0,384.11,384.28,382.32,382.5,800.0
2020-08-20 10:05:00,382.74,383.56,382.11,382.4,1025.0,382.74,383.56,382.11,382.4,1025.0
2020-08-20 10:10:00,382.93,383.34,381.66,381.87,700.0,382.93,383.34,381.66,381.87,700.0
2020-08-20 10:15:00,382.47,382.49,382.04,382.05,1400.0,382.47,382.49,382.04,382.05,1400.0
2020-08-20 10:20:00,382.03,382.91,381.92,382.17,2187.0,382.03,382.91,381.92,382.17,2187.0
2020-08-20 10:25:00,382.13,383.25,382.13,383.25,1525.0,382.13,383.25,382.13,383.25,1525.0
2020-08-20 10:30:00,383.81,384.12,383.23,384.12,650.0,383.81,384.12,383.23,384.12,650.0
2020-08-20 10:35:00,383.35,383.78,383.16,383.78,984.0,383.35,383.78,383.16,383.78,984.0
2020-08-20 10:40:00,383.77,383.79,383.43,383.51,400.0,383.77,383.79,383.43,383.51,400.0
2020-08-20 10:45:00,383.55,383.64,383.54,383.54,500.0,383.55,383.64,383.54,383.54,500.0
2020-08-20 10:50:00,383.87,384.15,383.77,383.8,900.0,383.87,384.15,383.77,383.8,900.0
2020-08-20 10:55:00,383.64,383.97,383.64,383.97,600.0,383.64,383.97,383.64,383.97,600.0
2020-08-20 11:00:00,383.57,383.57,381.75,382.59,4500.0,383.57,383.57,381.75,382.59,4500.0
2020-08-20 11:05:00,382.39,382.39,381.74,381.77,1221.0,382.39,382.39,381.74,381.77,1221.0
2020-08-20 11:10:00,381.94,382.35,381.62,382.25,1200.0,381.94,382.35,381.62,382.25,1200.0
2020-08-20 11:15:00,381.83,382.17,381.66,381.73,800.0,381.83,382.17,381.66,381.73,800.0
2020-08-20 11:20:00,382.33,382.35,381.93,381.94,1224.0,382.33,382.35,381.93,381.94,1224.0
2020-08-20 11:25:00,382.4,383.81,382.4,383.81,2295.0,382.4,383.81,382.4,383.81,2295.0
2020-08-20 11:30:00,383.56,383.6,383.27,383.27,1100.0,383.56,383.6,383.27,383.27,1100.0
2020-08-20 11:35:00,383.76,383.88,383.76,383.87,300.0,383.76,383.88,383.76,383.87,300.0
2020-08-20 11:40:00,383.69,383.87,383.63,383.87,700.0,383.69,383.87,383.63,383.87,700.0
2020-08-20 11:45:00,383.9,384.37,383.89,384.13,2072.0,383.9,384.37,383.89,384.13,2072.0
2020-08-20 11:50:00,384.16,384.76,384.08,384.08,1702.0,384.16,384.76,384.08,384.08,1702.0
2020-08-20 11:55:00,384.34,384.61,384.15,384.35,500.0,384.34,384.61,384.15,384.35,500.0
2020-08-20 12:00:00,384.66,384.66,383.87,383.87,803.0,384.66,384.66,383.87,383.87,803.0
2020-08-20 12:05:00,383.54,383.71,383.47,383.5,600.0,383.54,383.71,383.47,383.5,600.0
2020-08-20 12:10:00,383.78,383.92,383.64,383.73,3133.0,383.78,383.92,383.64,383.73,3133.0
2020-08-20 12:15:00,383.93,384.15,383.85,383.87,1300.0,383.93,384.15,383.85,383.87,1300.0
2020-08-20 12:20:00,383.47,383.71,383.47,383.65,400.0,383.47,383.71,383.47,383.65,400.0
2020-08-20 12:25:00,383.57,383.77,383.45,383.45,400.0,383.57,383.77,383.45,383.45,400.0
2020-08-20 12:30:00,383.0,383.15,382.67,382.67,500.0,383.0,383.15,382.67,382.67,500.0
2020-08-20 12:35:00,382.21,382.74,382.21,382.74,1411.0,382.21,382.74,382.21,382.74,1411.0
2020-08-20 12:40:00,382.76,383.01,382.75,383.01,300.0,382.76,383.01,382.75,383.01,300.0
2020-08-20 12:45:00,382.76,382.8,382.35,382.4,1000.0,382.76,382.8,382.35,382.4,1000.0
2020-08-20 12:50:00,381.79,381.99,381.6,381.6,1000.0,381.79,381.99,381.6,381.6,1000.0
2020-08-20 12:55:00,381.76,382.02,381.7,381.85,800.0,381.76,382.02,381.7,381.85,800.0
2020-08-20 13:00:00,382.07,382.07,381.65,381.86,1250.0,382.07,382.07,381.65,381.86,1250.0
2020-08-20 13:05:00,381.81,381.95,381.55,381.55,400.0,381.81,381.95,381.55,381.55,400.0
2020-08-20 13:10:00,381.95,382.08,381.85,381.97,2688.0,381.95,382.08,381.85,381.97,2688.0
2020-08-20 13:15:00,382.21,382.29,382.21,382.21,300.0,382.21,382.29,382.21,382.21,300.0
2020-08-20 13:20:00,382.54,383.0,382.5,383.0,899.0,382.54,383.0,382.5,383.0,899.0
2020-08-20 13:25:00,383.08,383.16,383.06,383.16,400.0,383.08,383.16,383.06,383.16,400.0
2020-08-20 13:30:00,383.16,383.16,382.73,382.73,800.0,383.16,383.16,382.73,382.73,800.0
2020-08-20 13:35:00,382.68,383.04,382.67,383.04,200.0,382.68,383.04,382.67,383.04,200.0
2020-08-20 13:40:00,382.87,383.06,382.8,383.06,2894.0,382.87,383.06,382.8,383.06,2894.0
2020-08-20 13:45:00,383.1,383.11,382.48,382.77,802.0,383.1,383.11,382.48,382.77,802.0
2020-08-20 13:50:00,382.57,382.6,382.4,382.6,550.0,382.57,382.6,382.4,382.6,550.0
2020-08-20 13:55:00,382.56,383.13,382.55,382.79,3497.0,382.56,383.13,382.55,382.79,3497.0
2020-08-20 14:00:00,383.17,383.25,383.11,383.11,500.0,383.17,383.25,383.11,383.11,500.0
2020-08-20 14:05:00,383.23,383.57,382.82,382.82,1900.0,383.23,383.57,382.82,382.82,1900.0
2020-08-20 14:10:00,382.56,382.67,382.34,382.59,613.0,382.56,382.67,382.34,382.59,613.0
2020-08-20 14:15:00,382.43,382.43,382.23,382.23,1000.0,382.43,382.43,382.23,382.23,1000.0
2020-08-20 14:20:00,382.36,383.28,382.25,383.28,3916.0,382.36,383.28,382.25,383.28,3916.0
2020-08-20 14:25:00,383.38,383.38,382.78,382.86,1100.0,383.38,383.38,382.78,382.86,1100.0
2020-08-20 14:30:00,382.91,382.91,382.53,382.53,900.0,382.91,382.91,382.53,382.53,900.0
2020-08-20 14:35:00,382.5,382.78,382.43,382.44,800.0,382.5,382.78,382.43,382.44,800.0
2020-08-20 14:40:00,382.39,382.41,382.07,382.29,1200.0,382.39,382.41,382.07,382.29,1200.0
2020-08-20 14:45:00,382.13,382.19,381.67,381.97,2400.0,382.13,382.19,381.67,381.97,2400.0
2020-08-20 14:50:00,381.92,382.18,381.92,381.97,1000.0,381.92,382.18,381.92,381.97,1000.0
2020-08-20 14:55:00,381.99,382.16,381.73,382.06,2200.0,381.99,382.16,381.73,382.06,2200.0
2020-08-20 15:00:00,382.15,382.77,382.14,382.77,1200.0,382.15,382.77,382.14,382.77,1200.0
2020-08-20 15:05:00,382.5,383.07,382.5,382.85,2604.0,382.5,383.07,382.5,382.85,2604.0
2020-08-20 15:10:00,382.82,382.82,382.21,382.21,2100.0,382.82,382.82,382.21,382.21,2100.0
2020-08-20 15:15:00,382.29,382.76,382.29,382.47,1601.0,382.29,382.76,382.29,382.47,1601.0
2020-08-20 15:20:00,382.53,382.53,382.07,382.16,2063.0,382.53,382.53,382.07,382.16,2063.0
2020-08-20 15:25:00,382.04,382.33,381.92,382.33,1780.0,382.04,382.33,381.92,382.33,1780.0
2020-08-20 15:30:00,382.24,382.39,382.0,382.35,4178.0,382.24,382.39,382.0,382.35,4178.0
2020-08-20 15:35:00,382.25,382.97,382.24,382.67,2627.0,382.25,382.97,382.24,382.67,2627.0
2020-08-20 15:40:00,382.71,383.32,382.61,383.18,2701.0,382.71,383.32,382.61,383.18,2701.0
2020-08-20 15:45:00,383.07,383.77,382.67,383.66,4709.0,383.07,383.77,382.67,383.66,4709.0
2020-08-20 15:50:00,383.22,384.01,382.73,383.56,7079.0,383.22,384.01,382.73,383.56,7079.0
2020-08-20 15:55:00,383.54,383.88,383.28,383.49,9324.0,383.54,383.88,383.28,383.49,9324.0
2020-08-21 09:30:00,382.7,383.14,381.36,383.1,24125.0,382.7,383.14,381.36,383.1,24125.0
2020-08-21 09:35:00,383.14,384.02,381.68,382.21,3800.0,383.14,384.02,381.68,382.21,3800.0
2020-08-21 09:40:00,381.71,382.76,381.58,382.75,1500.0,381.71,382.76,381.58,382.75,1500.0
2020-08-21 09:45:00,382.17,382.17,381.23,381.24,800.0,382.17,382.17,381.23,381.24,800.0
2020-08-21 09:50:00,381.01,381.37,380.53,380.78,1638.0,381.01,381.37,380.53,380.78,1638.0
2020-08-21 09:55:00,380.59,381.46,380.44,381.45,3151.0,380.59,381.46,380.44,381.45,3151.0
2020-08-21 10:00:00,381.01,381.89,380.94,380.99,2970.0,381.01,381.89,380.94,380.99,2970.0
2020-08-21 10:05:00,381.0,381.38,380.41,380.41,1539.0,381.0,381.38,380.41,380.41,1539.0
2020-08-21 10:10:00,380.02,380.52,379.95,380.52,901.0,380.02,380.52,379.95,380.52,901.0
2020-08-21 10:15:00,380.5,381.11,380.05,381.03,2019.0,380.5,381.11,380.05,381.03,2019.0
2020-08-21 10:20:00,380.92,381.34,380.25,380.55,662.0,380.92,381.34,380.25,380.55,662.0
2020-08-21 10:25:00,380.71,380.99,380.5,380.6,1000.0,380.71,380.99,380.5,380.6,1000.0
2020-08-21 10:30:00,380.6,381.09,380.56,380.56,3200.0,380.6,381.09,380.56,380.56,3200.0
2020-08-21 10:35:00,380.71,380.94,380.27,380.94,1089.0,380.71,380.94,380.27,380.94,1089.0
2020-08-21 10:40:00,381.36,381.36,380.24,380.31,900.0,381.36,381.36,380.24,380.31,900.0
2020-08-21 10:45:00,380.39,380.45,379.9,379.98,2011.0,380.39,380.45,379.9,379.98,2011.0
2020-08-21 10:50:00,380.19,380.26,379.56,379.79,1400.0,380.19,380.26,379.56,379.79,1400.0
2020-08-21 10:55:00,379.81,379.82,378.49,378.5,3000.0,379.81,379.82,378.49,378.5,3000.0
2020-08-21 11:00:00,378.45,378.46,377.7,378.34,4200.0,378.45,378.46,377.7,378.34,4200.0
2020-08-21 11:05:00,378.16,378.47,377.98,377.98,1616.0,378.16,378.47,377.98,377.98,1616.0
2020-08-21 11:10:00,377.58,377.94,377.57,377.92,1100.0,377.58,377.94,377.57,377.92,1100.0
2020-08-21 11:15:00,377.83,377.95,377.35,377.5,1000.0,377.83,377.95,377.35,377.5,1000.0
2020-08-21 11:20:00,377.79,377.9,377.69,377.69,300.0,377.79,377.9,377.69,377.69,300.0
2020-08-21 11:25:00,377.94,377.94,377.72,377.94,1400.0,377.94,377.94,377.72,377.94,1400.0
2020-08-21 11:30:00,377.92,378.4,377.38,377.75,2506.0,377.92,378.4,377.38,377.75,2506.0
2020-08-21 11:35:00,377.51,377.51,377.2,377.22,900.0,377.51,377.51,377.2,377.22,900.0
2020-08-21 11:40:00,377.68,377.85,377.01,377.01,3709.0,377.68,377.85,377.01,377.01,3709.0
2020-08-21 11:45:00,377.36,378.17,377.36,378.17,500.0,377.36,378.17,377.36,378.17,500.0
2020-08-21 11:50:00,378.5,378.77,378.49,378.64,1440.0,378.5,378.77,378.49,378.64,1440.0
2020-08-21 11:55:00,378.7,379.03,378.7,378.72,2100.0,378.7,379.03,378.7,378.72,2100.0
2020-08-21 12:00:00,378.53,379.26,378.53,379.13,900.0,378.53,379.26,378.53,379.13,900.0
2020-08-21 12:05:00,379.13,380.24,379.13,380.24,3030.0,379.13,380.24,379.13,380.24,3030.0
2020-08-21 12:10:00,380.48,381.22,380.48,381.0,2438.0,380.48,381.22,380.48,381.0,2438.0
2020-08-21 12:15:00,381.28,381.94,381.12,381.29,2700.0,381.28,381.94,381.12,381.29,2700.0
2020-08-21 12:20:00,381.39,381.41,381.39,381.41,600.0,381.39,381.41,381.39,381.41,600.0
2020-08-21 12:25:00,381.44,381.66,381.22,381.63,2201.0,381.44,381.66,381.22,381.63,2201.0
2020-08-21 12:30:00,381.53,381.53,381.25,381.25,1000.0,381.53,381.53,381.25,381.25,1000.0
2020-08-21 12:35:00,381.13,381.13,381.12,381.13,100.0,381.13,381.13,381.12,381.13,100.0
2020-08-21 12:40:00,381.09,381.92,381.09,381.8,1200.0,381.09,381.92,381.09,381.8,1200.0
2020-08-21 12:45:00,381.53,381.53,381.33,381.34,300.0,381.53,381.53,381.33,381.34,300.0
2020-08-21 12:50:00,381.3,381.3,381.14,381.14,400.0,381.3,381.3,381.14,381.14,400.0
2020-08-21 12:55:00,381.2,381.2,380.74,380.74,800.0,381.2,381.2,380.74,380.74,800.0
2020-08-21 13:00:00,380.61,380.68,380.39,380.68,1400.0,380.61,380.68,380.39,380.68,1400.0
2020-08-21 13:05:00,380.68,380.68,380.49,380.5,839.0,380.68,380.68,380.49,380.5,839.0
2020-08-21 13:10:00,380.35,380.57,380.35,380.55,500.0,380.35,380.57,380.35,380.55,500.0
2020-08-21 13:15:00,380.67,380.67,380.29,380.31,1300.0,380.67,380.67,380.29,380.31,1300.0
2020-08-21 13:20:00,380.33,380.6,380.27,380.6,800.0,380.33,380.6,380.27,380.6,800.0
2020-08-21 13:25:00,380.71,381.17,380.61,380.88,1475.0,380.71,381.17,380.61,380.88,1475.0
2020-08-21 13:30:00,380.7,380.7,380.27,380.5,500.0,380.7,380.7,380.27,380.5,500.0
2020-08-21 13:35:00,380.65,380.99,380.65,380.99,600.0,380.65,380.99,380.65,380.99,600.0
2020-08-21 13:40:00,381.44,381.48,381.17,381.17,2048.0,381.44,381.48,381.17,381.17,2048.0
2020-08-21 13:45:00,380.71,381.18,380.71,381.18,400.0,380.71,381.18,380.71,381.18,400.0
2020-08-21 13:50:00,380.96,381.13,380.92,381.13,500.0,380.96,381.13,380.92,381.13,500.0
2020-08-21 13:55:00,381.14,381.14,380.82,381.07,900.0,381.14,381.14,380.82,381.07,900.0
2020-08-21 14:00:00,381.04,381.27,381.03,381.27,700.0,381.04,381.27,381.03,381.27,700.0
2020-08-21 14:05:00,381.18,381.48,381.18,381.36,1253.0,381.18,381.48,381.18,381.36,1253.0
2020-08-21 14:10:00,381.67,381.67,381.07,381.26,1000.0,381.67,381.67,381.07,381.26,1000.0
2020-08-21 14:15:00,381.48,381.48,380.93,380.93,1200.0,381.48,381.48,380.93,380.93,1200.0
2020-08-21 14:20:00,381.18,381.28,380.56,380.56,1800.0,381.18,381.28,380.56,380.56,1800.0
2020-08-21 14:25:00,380.64,380.76,380.18,380.55,1800.0,380.64,380.76,380.18,380.55,1800.0
2020-08-21 14:30:00,380.65,380.89,380.49,380.78,1200.0,380.65,380.89,380.49,380.78,1200.0
2020-08-21 14:35:00,380.92,381.06,380.36,380.44,900.0,380.92,381.06,380.36,380.44,900.0
2020-08-21 14:40:00,380.54,380.77,380.53,380.77,1200.0,380.54,380.77,380.53,380.77,1200.0
2020-08-21 14:45:00,380.74,381.13,380.74,381.04,1990.0,380.74,381.13,380.74,381.04,1990.0
2020-08-21 14:50:00,381.1,381.29,381.04,381.12,1300.0,381.1,381.29,381.04,381.12,1300.0
2020-08-21 14:55:00,381.12,381.8,381.12,381.52,1900.0,381.12,381.8,381.12,381.52,1900.0
2020-08-21 15:00:00,381.58,381.94,381.16,381.33,2818.0,381.58,381.94,381.16,381.33,2818.0
2020-08-21 15:05:00,381.36,381.51,381.36,381.39,1000.0,381.36,381.51,381.36,381.39,1000.0
2020-08-21 15:10:00,381.33,381.53,381.21,381.53,1600.0,381.33,381.53,381.21,381.53,1600.0
2020-08-21 15:15:00,381.57,381.64,381.23,381.42,2000.0,381.57,381.64,381.23,381.42,2000.0
2020-08-21 15:20:00,381.46,381.83,381.43,381.43,1600.0,381.46,381.83,381.43,381.43,1600.0
2020-08-21 15:25:00,381.54,381.72,381.33,381.72,2348.0,381.54,381.72,381.33,381.72,2348.0
2020-08-21 15:30:00,381.62,381.91,381.53,381.81,3300.0,381.62,381.91,381.53,381.81,3300.0
2020-08-21 15:35:00,381.88,382.08,381.73,382.08,3200.0,381.88,382.08,381.73,382.08,3200.0
2020-08-21 15:40:00,382.09,382.09,381.59,381.71,2400.0,382.09,382.09,381.59,381.71,2400.0
2020-08-21 15:45:00,381.82,381.94,381.51,381.62,4500.0,381.82,381.94,381.51,381.62,4500.0
2020-08-21 15:50:00,381.47,384.03,381.47,383.39,16685.0,381.47,384.03,381.47,383.39,16685.0
2020-08-21 15:55:00,383.23,383.71,382.83,383.46,28780.0,383.23,383.71,382.83,383.46,28780.0
2020-08-24 09:30:00,384.23,386.0,383.93,385.94,7205.0,384.23,386.0,383.93,385.94,7205.0
2020-08-24 09:35:00,385.13,385.14,383.56,383.89,3157.0,385.13,385.14,383.56,383.89,3157.0
2020-08-24 09:40:00,383.94,384.99,383.56,384.85,1900.0,383.94,384.99,383.56,384.85,1900.0
2020-08-24 09:45:00,385.44,385.6,384.97,385.39,1749.0,385.44,385.6,384.97,385.39,1749.0
2020-08-24 09:50:00,385.92,386.63,385.54,385.54,1000.0,385.92,386.63,385.54,385.54,1000.0
2020-08-24 09:55:00,385.2,386.05,385.2,385.68,3000.0,385.2,386.05,385.2,385.68,3000.0
2020-08-24 10:00:00,385.6,386.58,385.54,386.09,4724.0,385.6,386.58,385.54,386.09,4724.0
2020-08-24 10:05:00,386.53,386.53,385.58,385.87,1300.0,386.53,386.53,385.58,385.87,1300.0
2020-08-24 10:10:00,385.89,386.68,385.86,386.27,1976.0,385.89,386.68,385.86,386.27,1976.0
2020-08-24 10:15:00,385.81,386.09,385.74,386.09,1098.0,385.81,386.09,385.74,386.09,1098.0
2020-08-24 10:20:00,386.2,386.4,386.13,386.13,700.0,386.2,386.4,386.13,386.13,700.0
2020-08-24 10:25:00,386.25,386.34,385.11,385.11,900.0,386.25,386.34,385.11,385.11,900.0
2020-08-24 10:30:00,384.5,384.56,383.77,383.78,600.0,384.5,384.56,383.77,383.78,600.0
2020-08-24 10:35:00,383.89,384.44,383.75,383.97,1400.0,383.89,384.44,383.75,383.97,1400.0
2020-08-24 10:40:00,384.12,384.12,382.8,383.28,1180.0,384.12,384.12,382.8,383.28,1180.0
2020-08-24 10:45:00,382.96,383.28,382.43,382.78,1628.0,382.96,383.28,382.43,382.78,1628.0
2020-08-24 10:50:00,382.54,382.54,380.95,380.96,2300.0,382.54,382.54,380.95,380.96,2300.0
2020-08-24 10:55:00,381.17,381.44,380.16,380.87,2047.0,381.17,381.44,380.16,380.87,2047.0
2020-08-24 11:00:00,380.76,381.91,380.76,381.64,2102.0,380.76,381.91,380.76,381.64,2102.0
2020-08-24 11:05:00,381.22,381.79,381.15,381.25,2680.0,381.22,381.79,381.15,381.25,2680.0
2020-08-24 11:10:00,381.3,381.71,380.93,380.93,1600.0,381.3,381.71,380.93,380.93,1600.0
2020-08-24 11:15:00,380.87,381.11,380.86,381.11,1501.0,380.87,381.11,380.86,381.11,1501.0
2020-08-24 11:20:00,380.87,380.87,380.82,380.87,425.0,380.87,380.87,380.82,380.87,425.0
2020-08-24 11:25:00,380.87,380.87,380.01,380.56,2700.0,380.87,380.87,380.01,380.56,2700.0
2020-08-24 11:30:00,380.08,380.08,379.02,379.11,3176.0,380.08,380.08,379.02,379.11,3176.0
2020-08-24 11:35:00,379.07,379.39,378.8,378.93,2100.0,379.07,379.39,378.8,378.93,2100.0
2020-08-24 11:40:00,379.03,379.34,378.92,379.17,2370.0,379.03,379.34,378.92,379.17,2370.0
2020-08-24 11:45:00,378.78,379.41,378.78,379.13,1300.0,378.78,379.41,378.78,379.13,1300.0
2020-08-24 11:50:00,379.13,379.69,378.79,379.66,2400.0,379.13,379.69,378.79,379.66,2400.0
2020-08-24 11:55:00,379.82,380.19,379.31,379.31,6015.0,379.82,380.19,379.31,379.31,6015.0
2020-08-24 12:00:00,379.46,380.36,379.31,380.35,1840.0,379.46,380.36,379.31,380.35,1840.0
2020-08-24 12:05:00,379.7,379.79,379.35,379.35,1300.0,379.7,379.79,379.35,379.35,1300.0
2020-08-24 12:10:00,379.9,379.95,379.32,379.32,1000.0,379.9,379.95,379.32,379.32,1000.0
2020-08-24 12:15:00,379.32,379.86,379.32,379.62,1200.0,379.32,379.86,379.32,379.62,1200.0
2020-08-24 12:20:00,379.35,379.68,379.33,379.48,1620.0,379.35,379.68,379.33,379.48,1620.0
2020-08-24 12:25:00,379.24,379.24,378.57,378.57,400.0,379.24,379.24,378.57,378.57,400.0
2020-08-24 12:30:00,378.4,378.4,378.1,378.39,935.0,378.4,378.4,378.1,378.39,935.0
2020-08-24 12:35:00,378.88,378.98,378.85,378.88,600.0,378.88,378.98,378.85,378.88,600.0
2020-08-24 12:40:00,378.83,378.86,378.31,378.31,700.0,378.83,378.86,378.31,378.31,700.0
2020-08-24 12:45:00,378.71,379.11,378.4,378.5,1077.0,378.71,379.11,378.4,378.5,1077.0
2020-08-24 12:50:00,378.35,378.73,378.35,378.73,485.0,378.35,378.73,378.35,378.73,485.0
2020-08-24 12:55:00,378.64,378.73,378.59,378.73,600.0,378.64,378.73,378.59,378.73,600.0
2020-08-24 13:00:00,378.92,379.32,378.92,379.23,501.0,378.92,379.32,378.92,379.23,501.0
2020-08-24 13:05:00,379.25,380.45,379.2,380.45,1497.0,379.25,380.45,379.2,380.45,1497.0
2020-08-24 13:10:00,380.32,380.57,380.15,380.51,1600.0,380.32,380.57,380.15,380.51,1600.0
2020-08-24 13:15:00,380.57,380.97,380.22,380.71,800.0,380.57,380.97,380.22,380.71,800.0
2020-08-24 13:20:00,380.56,380.63,380.48,380.48,400.0,380.56,380.63,380.48,380.48,400.0
2020-08-24 13:25:00,380.58,380.58,380.21,380.37,1200.0,380.58,380.58,380.21,380.37,1200.0
2020-08-24 13:30:00,380.34,380.57,380.21,380.57,1756.0,380.34,380.57,380.21,380.57,1756.0
2020-08-24 13:35:00,380.58,380.84,380.47,380.47,588.0,380.58,380.84,380.47,380.47,588.0
2020-08-24 13:40:00,380.34,380.57,380.1,380.14,600.0,380.34,380.57,380.1,380.14,600.0
2020-08-24 13:45:00,380.25,380.25,380.09,380.21,460.0,380.25,380.25,380.09,380.21,460.0
2020-08-24 13:50:00,380.08,380.58,380.08,380.52,700.0,380.08,380.58,380.08,380.52,700.0
2020-08-24 13:55:00,380.3,380.44,380.29,380.44,900.0,380.3,380.44,380.29,380.44,900.0
2020-08-24 14:00:00,380.54,380.61,380.25,380.61,1138.0,380.54,380.61,380.25,380.61,1138.0
2020-08-24 14:05:00,380.55,381.05,380.55,381.05,1300.0,380.55,381.05,380.55,381.05,1300.0
2020-08-24 14:10:00,381.17,381.26,380.84,381.26,800.0,381.17,381.26,380.84,381.26,800.0
2020-08-24 14:15:00,381.26,381.26,381.26,381.26,0.0,381.26,381.26,381.26,381.26,0.0
2020-08-24 14:20:00,380.77,380.77,380.05,380.16,1411.0,380.77,380.77,380.05,380.16,1411.0
2020-08-24 14:25:00,380.42,380.78,380.33,380.38,1000.0,380.42,380.78,380.33,380.38,1000.0
2020-08-24 14:30:00,380.37,381.01,380.23,380.26,1816.0,380.37,381.01,380.23,380.26,1816.0
2020-08-24 14:35:00,380.48,380.51,380.48,380.51,308.0,380.48,380.51,380.48,380.51,308.0
2020-08-24 14:40:00,380.27,380.38,380.23,380.37,400.0,380.27,380.38,380.23,380.37,400.0
2020-08-24 14:45:00,380.2,380.44,380.01,380.44,1010.0,380.2,380.44,380.01,380.44,1010.0
2020-08-24 14:50:00,379.88,380.2,379.79,380.06,1371.0,379.88,380.2,379.79,380.06,1371.0
2020-08-24 14:55:00,380.05,380.58,380.04,380.35,1500.0,380.05,380.58,380.04,380.35,1500.0
2020-08-24 15:00:00,380.24,380.32,379.53,379.96,3303.0,380.24,380.32,379.53,379.96,3303.0
2020-08-24 15:05:00,379.82,379.82,379.64,379.65,600.0,379.82,379.82,379.64,379.65,600.0
2020-08-24 15:10:00,379.78,380.11,379.68,379.94,1885.0,379.78,380.11,379.68,379.94,1885.0
2020-08-24 15:15:00,380.11,380.23,379.95,380.12,1600.0,380.11,380.23,379.95,380.12,1600.0
2020-08-24 15:20:00,379.98,380.19,379.93,380.13,1300.0,379.98,380.19,379.93,380.13,1300.0
2020-08-24 15:25:00,380.06,380.17,379.85,380.08,3568.0,380.06,380.17,379.85,380.08,3568.0
2020-08-24 15:30:00,379.94,380.22,379.94,380.16,1700.0,379.94,380.22,379.94,380.16,1700.0
2020-08-24 15:35:00,380.35,380.39,379.98,380.25,2300.0,380.35,380.39,379.98,380.25,2300.0
2020-08-24 15:40:00,380.26,380.5,380.15,380.5,2010.0,380.26,380.5,380.15,380.5,2010.0
2020-08-24 15:45:00,380.53,380.84,380.49,380.5,4000.0,380.53,380.84,380.49,380.5,4000.0
2020-08-24 15:50:00,380.79,381.65,380.39,381.05,8103.0,380.79,381.65,380.39,381.05,8103.0
2020-08-24 15:55:00,380.95,381.14,380.33,380.57,15492.0,380.95,381.14,380.33,380.57,15492.0
2020-08-25 09:30:00,380.12,380.59,378.83,378.84,6543.0,380.12,380.59,378.83,378.84,6543.0
2020-08-25 09:35:00,378.43,381.31,377.61,381.31,5200.0,378.43,381.31,377.61,381.31,5200.0
2020-08-25 09:40:00,381.92,382.84,380.96,382.8,2205.0,381.92,382.84,380.96,382.8,2205.0
2020-08-25 09:45:00,381.47,381.47,381.46,381.47,100.0,381.47,381.47,381.46,381.47,100.0
2020-08-25 09:50:00,379.95,379.95,378.83,379.28,4965.0,379.95,379.95,378.83,379.28,4965.0
2020-08-25 09:55:00,378.65,379.86,378.65,379.17,1500.0,378.65,379.86,378.65,379.17,1500.0
2020-08-25 10:00:00,378.83,379.57,378.48,378.78,1400.0,378.83,379.57,378.48,378.78,1400.0
2020-08-25 10:05:00,378.81,379.0,378.11,378.59,3165.0,378.81,379.0,378.11,378.59,3165.0
2020-08-25 10:10:00,378.26,379.4,378.26,379.2,4498.0,378.26,379.4,378.26,379.2,4498.0
2020-08-25 10:15:00,379.09,380.22,378.56,380.22,9957.0,379.09,380.22,378.56,380.22,9957.0
2020-08-25 10:20:00,380.14,380.53,379.86,380.13,4894.0,380.14,380.53,379.86,380.13,4894.0
2020-08-25 10:25:00,380.48,380.48,380.48,380.48,100.0,380.48,380.48,380.48,380.48,100.0
2020-08-25 10:30:00,380.18,380.31,379.3,380.23,1077.0,380.18,380.31,379.3,380.23,1077.0
2020-08-25 10:35:00,380.31,381.46,380.31,381.46,900.0,380.31,381.46,380.31,381.46,900.0
2020-08-25 10:40:00,381.09,381.36,380.83,381.36,500.0,381.09,381.36,380.83,381.36,500.0
2020-08-25 10:45:00,380.84,381.6,380.84,381.6,1000.0,380.84,381.6,380.84,381.6,1000.0
2020-08-25 10:50:00,381.46,381.49,381.14,381.43,1245.0,381.46,381.49,381.14,381.43,1245.0
2020-08-25 10:55:00,381.27,382.01,381.27,382.01,1100.0,381.27,382.01,381.27,382.01,1100.0
2020-08-25 11:00:00,382.22,382.84,382.22,382.67,961.0,382.22,382.84,382.22,382.67,961.0
2020-08-25 11:05:00,382.68,383.48,382.68,383.48,900.0,382.68,383.48,382.68,383.48,900.0
2020-08-25 11:10:00,383.43,383.68,383.43,383.68,540.0,383.43,383.68,383.43,383.68,540.0
2020-08-25 11:15:00,384.71,385.2,384.67,384.92,1200.0,384.71,385.2,384.67,384.92,1200.0
2020-08-25 11:20:00,385.18,385.29,384.73,384.74,1000.0,385.18,385.29,384.73,384.74,1000.0
2020-08-25 11:25:00,384.51,385.2,384.51,385.12,800.0,384.51,385.2,384.51,385.12,800.0
2020-08-25 11:30:00,384.61,384.62,383.9,383.92,1068.0,384.61,384.62,383.9,383.92,1068.0
2020-08-25 11:35:00,383.54,383.54,383.54,383.54,100.0,383.54,383.54,383.54,383.54,100.0
2020-08-25 11:40:00,384.03,384.21,383.64,383.99,500.0,384.03,384.21,383.64,383.99,500.0
2020-08-25 11:45:00,383.75,383.76,383.38,383.38,961.0,383.75,383.76,383.38,383.38,961.0
2020-08-25 11:50:00,383.71,383.92,383.41,383.92,600.0,383.71,383.92,383.41,383.92,600.0
2020-08-25 11:55:00,384.07,384.46,383.87,384.46,900.0,384.07,384.46,383.87,384.46,900.0
2020-08-25 12:00:00,384.53,384.59,384.39,384.5,500.0,384.53,384.59,384.39,384.5,500.0
2020-08-25 12:05:00,384.63,384.75,384.29,384.75,600.0,384.63,384.75,384.29,384.75,600.0
2020-08-25 12:10:00,384.54,384.73,384.01,384.34,1276.0,384.54,384.73,384.01,384.34,1276.0
2020-08-25 12:15:00,384.59,385.0,384.59,384.84,950.0,384.59,385.0,384.59,384.84,950.0
2020-08-25 12:20:00,385.0,385.0,384.7,384.7,825.0,385.0,385.0,384.7,384.7,825.0
2020-08-25 12:25:00,384.7,384.82,384.62,384.62,700.0,384.7,384.82,384.62,384.62,700.0
2020-08-25 12:30:00,384.51,385.15,384.51,385.15,668.0,384.51,385.15,384.51,385.15,668.0
2020-08-25 12:35:00,385.71,385.96,385.32,385.96,2551.0,385.71,385.96,385.32,385.96,2551.0
2020-08-25 12:40:00,386.06,386.12,385.88,385.88,431.0,386.06,386.12,385.88,385.88,431.0
2020-08-25 12:45:00,385.98,386.29,385.32,385.72,1931.0,385.98,386.29,385.32,385.72,1931.0
2020-08-25 12:50:00,385.52,385.61,385.1,385.1,400.0,385.52,385.61,385.1,385.1,400.0
2020-08-25 12:55:00,385.53,386.35,385.53,386.35,700.0,385.53,386.35,385.53,386.35,700.0
2020-08-25 13:00:00,386.06,386.29,385.66,385.77,1300.0,386.06,386.29,385.66,385.77,1300.0
2020-08-25 13:05:00,385.4,385.4,385.07,385.07,400.0,385.4,385.4,385.07,385.07,400.0
2020-08-25 13:10:00,385.23,385.7,385.23,385.49,3342.0,385.23,385.7,385.23,385.49,3342.0
2020-08-25 13:15:00,385.36,385.42,385.24,385.24,600.0,385.36,385.42,385.24,385.24,600.0
2020-08-25 13:20:00,385.36,385.36,385.08,385.08,400.0,385.36,385.36,385.08,385.08,400.0
2020-08-25 13:25:00,385.13,385.59,385.13,385.34,1504.0,385.13,385.59,385.13,385.34,1504.0
2020-08-25 13:30:00,384.86,385.2,384.76,384.85,829.0,384.86,385.2,384.76,384.85,829.0
2020-08-25 13:35:00,384.95,385.07,384.81,385.07,700.0,384.95,385.07,384.81,385.07,700.0
2020-08-25 13:40:00,385.04,385.15,384.69,385.03,760.0,385.04,385.15,384.69,385.03,760.0
2020-08-25 13:45:00,384.93,385.18,384.85,384.91,1531.0,384.93,385.18,384.85,384.91,1531.0
2020-08-25 13:50:00,384.83,384.83,383.89,384.1,17281.0,384.83,384.83,383.89,384.1,17281.0
2020-08-25 13:55:00,384.03,385.33,384.0,385.27,5031.0,384.03,385.33,384.0,385.27,5031.0
2020-08-25 14:00:00,385.05,385.17,384.5,384.56,5599.0,385.05,385.17,384.5,384.56,5599.0
2020-08-25 14:05:00,384.57,384.92,384.46,384.5,10108.0,384.57,384.92,384.46,384.5,10108.0
2020-08-25 14:10:00,384.54,384.64,384.37,384.38,2772.0,384.54,384.64,384.37,384.38,2772.0
2020-08-25 14:15:00,384.43,384.6,383.93,384.6,2200.0,384.43,384.6,383.93,384.6,2200.0
2020-08-25 14:20:00,384.6,384.67,384.21,384.5,1604.0,384.6,384.67,384.21,384.5,1604.0
2020-08-25 14:25:00,384.6,384.9,384.51,384.78,2744.0,384.6,384.9,384.51,384.78,2744.0
2020-08-25 14:30:00,384.72,385.22,384.72,384.8,3024.0,384.72,385.22,384.72,384.8,3024.0
2020-08-25 14:35:00,385.09,385.23,384.85,385.22,1431.0,385.09,385.23,384.85,385.22,1431.0
2020-08-25 14:40:00,385.4,385.4,385.09,385.09,1000.0,385.4,385.4,385.09,385.09,1000.0
2020-08-25 14:45:00,385.17,385.21,384.2,384.21,1500.0,385.17,385.21,384.2,384.21,1500.0
2020-08-25 14:50:00,384.4,384.4,384.32,384.32,200.0,384.4,384.4,384.32,384.32,200.0
2020-08-25 14:55:00,384.44,384.8,384.07,384.24,3100.0,384.44,384.8,384.07,384.24,3100.0
2020-08-25 15:00:00,384.27,384.31,383.91,383.91,1553.0,384.27,384.31,383.91,383.91,1553.0
2020-08-25 15:05:00,384.28,384.28,384.01,384.23,1100.0,384.28,384.28,384.01,384.23,1100.0
2020-08-25 15:10:00,384.25,384.31,383.99,384.18,1290.0,384.25,384.31,383.99,384.18,1290.0
2020-08-25 15:15:00,384.06,384.21,384.03,384.05,800.0,384.06,384.21,384.03,384.05,800.0
2020-08-25 15:20:00,383.94,384.27,383.51,384.11,2700.0,383.94,384.27,383.51,384.11,2700.0
2020-08-25 15:25:00,384.32,384.32,384.03,384.16,776.0,384.32,384.32,384.03,384.16,776.0
2020-08-25 15:30:00,384.06,384.22,383.89,384.1,2100.0,384.06,384.22,383.89,384.1,2100.0
2020-08-25 15:35:00,384.1,384.47,384.05,384.25,1700.0,384.1,384.47,384.05,384.25,1700.0
2020-08-25 15:40:00,384.22,384.45,383.87,384.12,8321.0,384.22,384.45,383.87,384.12,8321.0
2020-08-25 15:45:00,384.14,384.18,383.49,383.79,3700.0,384.14,384.18,383.49,383.79,3700.0
2020-08-25 15:50:00,383.7,384.16,383.49,384.07,6400.0,383.7,384.16,383.49,384.07,6400.0
2020-08-25 15:55:00,383.98,384.0,383.55,383.55,7446.0,383.98,384.0,383.55,383.55,7446.0
2020-08-26 09:30:00,382.41,382.74,379.07,380.94,6421.0,382.41,382.74,379.07,380.94,6421.0
2020-08-26 09:35:00,380.94,381.0,379.57,379.76,1380.0,380.94,381.0,379.57,379.76,1380.0
2020-08-26 09:40:00,379.87,380.67,379.0,380.67,2479.0,379.87,380.67,379.0,380.67,2479.0
2020-08-26 09:45:00,380.0,380.3,379.28,380.01,2180.0,380.0,380.3,379.28,380.01,2180.0
2020-08-26 09:50:00,380.66,380.67,379.59,379.59,1600.0,380.66,380.67,379.59,379.59,1600.0
2020-08-26 09:55:00,379.8,380.1,378.48,378.55,3395.0,379.8,380.1,378.48,378.55,3395.0
2020-08-26 10:00:00,378.3,378.52,377.3,377.3,5000.0,378.3,378.52,377.3,377.3,5000.0
2020-08-26 10:05:00,377.31,377.31,377.31,377.31,100.0,377.31,377.31,377.31,377.31,100.0
2020-08-26 10:10:00,377.03,377.14,376.61,377.08,1000.0,377.03,377.14,376.61,377.08,1000.0
2020-08-26 10:15:00,377.25,378.42,377.25,378.42,900.0,377.25,378.42,377.25,378.42,900.0
2020-08-26 10:20:00,378.41,379.29,378.41,379.18,1500.0,378.41,379.29,378.41,379.18,1500.0
2020-08-26 10:25:00,379.4,380.57,379.4,380.18,2011.0,379.4,380.57,379.4,380.18,2011.0
2020-08-26 10:30:00,380.06,380.28,379.52,380.0,2508.0,380.06,380.28,379.52,380.0,2508.0
2020-08-26 10:35:00,380.33,380.77,380.06,380.39,1500.0,380.33,380.77,380.06,380.39,1500.0
2020-08-26 10:40:00,380.3,380.56,380.21,380.42,1200.0,380.3,380.56,380.21,380.42,1200.0
2020-08-26 10:45:00,380.63,381.0,380.63,380.86,760.0,380.63,381.0,380.63,380.86,760.0
2020-08-26 10:50:00,382.17,382.17,381.42,381.48,1300.0,382.17,382.17,381.42,381.48,1300.0
2020-08-26 10:55:00,381.99,383.32,381.99,383.32,1369.0,381.99,383.32,381.99,383.32,1369.0
2020-08-26 11:00:00,384.11,384.11,382.73,382.73,1400.0,384.11,384.11,382.73,382.73,1400.0
2020-08-26 11:05:00,382.54,383.13,382.54,382.77,852.0,382.54,383.13,382.54,382.77,852.0
2020-08-26 11:10:00,382.51,382.54,382.29,382.29,600.0,382.51,382.54,382.29,382.29,600.0
2020-08-26 11:15:00,382.54,382.57,381.73,381.73,1209.0,382.54,382.57,381.73,381.73,1209.0
2020-08-26 11:20:00,381.65,382.13,381.65,381.93,600.0,381.65,382.13,381.65,381.93,600.0
2020-08-26 11:25:00,382.22,382.22,381.78,381.99,630.0,382.22,382.22,381.78,381.99,630.0
2020-08-26 11:30:00,382.15,382.6,382.14,382.6,200.0,382.15,382.6,382.14,382.6,200.0
2020-08-26 11:35:00,382.34,382.51,382.31,382.51,600.0,382.34,382.51,382.31,382.51,600.0
2020-08-26 11:40:00,382.66,383.64,382.66,383.64,493.0,382.66,383.64,382.66,383.64,493.0
2020-08-26 11:45:00,383.53,383.6,383.26,383.38,1400.0,383.53,383.6,383.26,383.38,1400.0
2020-08-26 11:50:00,383.65,384.45,383.65,384.45,500.0,383.65,384.45,383.65,384.45,500.0
2020-08-26 11:55:00,384.46,384.48,384.04,384.04,600.0,384.46,384.48,384.04,384.04,600.0
2020-08-26 12:00:00,384.5,384.5,384.39,384.49,460.0,384.5,384.5,384.39,384.49,460.0
2020-08-26 12:05:00,384.72,384.92,384.45,384.45,3200.0,384.72,384.92,384.45,384.45,3200.0
2020-08-26 12:10:00,384.18,384.3,384.09,384.3,1395.0,384.18,384.3,384.09,384.3,1395.0
2020-08-26 12:15:00,384.5,384.51,383.88,383.88,2163.0,384.5,384.51,383.88,383.88,2163.0
2020-08-26 12:20:00,383.86,384.3,383.86,384.23,1490.0,383.86,384.3,383.86,384.23,1490.0
2020-08-26 12:25:00,384.45,384.76,384.25,384.25,1054.0,384.45,384.76,384.25,384.25,1054.0
2020-08-26 12:30:00,384.14,384.14,384.08,384.08,200.0,384.14,384.14,384.08,384.08,200.0
2020-08-26 12:35:00,383.82,384.05,383.53,383.96,1300.0,383.82,384.05,383.53,383.96,1300.0
2020-08-26 12:40:00,383.61,384.09,383.6,383.97,1200.0,383.61,384.09,383.6,383.97,1200.0
2020-08-26 12:45:00,383.85,384.49,383.85,384.31,1532.0,383.85,384.49,383.85,384.31,1532.0
2020-08-26 12:50:00,384.6,384.82,384.52,384.52,300.0,384.6,384.82,384.52,384.52,300.0
2020-08-26 12:55:00,384.87,384.87,384.64,384.64,600.0,384.87,384.87,384.64,384.64,600.0
2020-08-26 13:00:00,384.74,385.65,384.74,385.38,1506.0,384.74,385.65,384.74,385.38,1506.0
2020-08-26 13:05:00,385.58,385.85,385.41,385.41,1010.0,385.58,385.85,385.41,385.41,1010.0
2020-08-26 13:10:00,385.27,385.39,385.01,385.26,701.0,385.27,385.39,385.01,385.26,701.0
2020-08-26 13:15:00,385.23,385.45,385.23,385.44,774.0,385.23,385.45,385.23,385.44,774.0
2020-08-26 13:20:00,385.52,386.0,385.52,386.0,527.0,385.52,386.0,385.52,386.0,527.0
2020-08-26 13:25:00,385.93,385.93,385.35,385.53,1330.0,385.93,385.93,385.35,385.53,1330.0
2020-08-26 13:30:00,385.98,386.27,385.65,386.13,5700.0,385.98,386.27,385.65,386.13,5700.0
2020-08-26 13:35:00,386.44,386.69,386.44,386.56,984.0,386.44,386.69,386.44,386.56,984.0
2020-08-26 13:40:00,386.42,386.79,386.41,386.55,500.0,386.42,386.79,386.41,386.55,500.0
2020-08-26 13:45:00,386.34,386.46,386.34,386.46,300.0,386.34,386.46,386.34,386.46,300.0
2020-08-26 13:50:00,386.09,386.27,385.92,386.27,400.0,386.09,386.27,385.92,386.27,400.0
2020-08-26 13:55:00,386.23,386.3,385.99,386.3,874.0,386.23,386.3,385.99,386.3,874.0
2020-08-26 14:00:00,386.37,386.37,385.98,386.21,800.0,386.37,386.37,385.98,386.21,800.0
2020-08-26 14:05:00,386.2,386.35,386.06,386.25,700.0,386.2,386.35,386.06,386.25,700.0
2020-08-26 14:10:00,386.28,386.28,386.01,386.07,700.0,386.28,386.28,386.01,386.07,700.0
2020-08-26 14:15:00,385.96,386.43,385.96,386.29,1300.0,385.96,386.43,385.96,386.29,1300.0
2020-08-26 14:20:00,386.28,386.66,386.28,386.48,1300.0,386.28,386.66,386.28,386.48,1300.0
2020-08-26 14:25:00,386.49,386.63,386.14,386.63,1780.0,386.49,386.63,386.14,386.63,1780.0
2020-08-26 14:30:00,386.59,386.77,386.17,386.18,703.0,386.59,386.77,386.17,386.18,703.0
2020-08-26 14:35:00,386.12,386.24,385.91,386.12,2400.0,386.12,386.24,385.91,386.12,2400.0
2020-08-26 14:40:00,386.2,386.23,384.97,384.97,1300.0,386.2,386.23,384.97,384.97,1300.0
2020-08-26 14:45:00,385.11,385.71,385.1,385.47,1100.0,385.11,385.71,385.1,385.47,1100.0
2020-08-26 14:50:00,385.74,385.74,385.72,385.72,500.0,385.74,385.74,385.72,385.72,500.0
2020-08-26 14:55:00,385.47,385.47,384.97,384.97,1000.0,385.47,385.47,384.97,384.97,1000.0
2020-08-26 15:00:00,385.03,385.5,385.03,385.29,1229.0,385.03,385.5,385.03,385.29,1229.0
2020-08-26 15:05:00,385.53,385.53,385.37,385.51,1671.0,385.53,385.53,385.37,385.51,1671.0
2020-08-26 15:10:00,385.54,385.87,385.54,385.82,2277.0,385.54,385.87,385.54,385.82,2277.0
2020-08-26 15:15:00,385.78,385.78,385.68,385.69,500.0,385.78,385.78,385.68,385.69,500.0
2020-08-26 15:20:00,385.77,386.05,385.61,385.91,2700.0,385.77,386.05,385.61,385.91,2700.0
2020-08-26 15:25:00,385.91,385.96,385.91,385.92,600.0,385.91,385.96,385.91,385.92,600.0
2020-08-26 15:30:00,386.47,386.47,385.72,385.93,1200.0,386.47,386.47,385.72,385.93,1200.0
2020-08-26 15:35:00,385.94,386.18,385.94,386.01,3516.0,385.94,386.18,385.94,386.01,3516.0
2020-08-26 15:40:00,385.87,385.95,385.56,385.88,1100.0,385.87,385.95,385.56,385.88,1100.0
2020-08-26 15:45:00,386.03,386.47,386.01,386.33,2200.0,386.03,386.47,386.01,386.33,2200.0
2020-08-26 15:50:00,386.49,386.62,385.81,385.92,5900.0,386.49,386.62,385.81,385.92,5900.0
2020-08-26 15:55:00,386.05,386.24,385.64,385.72,11011.0,386.05,386.24,385.64,385.72,11011.0
2020-08-27 09:30:00,387.62,387.62,383.91,383.91,3213.0,387.62,387.62,383.91,383.91,3213.0
2020-08-27 09:35:00,383.57,383.57,380.79,381.2,1747.0,383.57,383.57,380.79,381.2,1747.0
2020-08-27 09:40:00,381.45,382.44,381.09,381.09,4167.0,381.45,382.44,381.09,381.09,4167.0
2020-08-27 09:45:00,382.01,382.01,379.74,381.04,1200.0,382.01,382.01,379.74,381.04,1200.0
2020-08-27 09:50:00,382.19,383.63,381.64,383.39,1506.0,382.19,383.63,381.64,383.39,1506.0
2020-08-27 09:55:00,382.58,383.07,382.43,382.67,1300.0,382.58,383.07,382.43,382.67,1300.0
2020-08-27 10:00:00,382.47,383.02,382.05,382.06,1600.0,382.47,383.02,382.05,382.06,1600.0
2020-08-27 10:05:00,380.78,381.42,380.78,381.42,920.0,380.78,381.42,380.78,381.42,920.0
2020-08-27 10:10:00,381.05,381.72,380.33,381.36,1600.0,381.05,381.72,380.33,381.36,1600.0
2020-08-27 10:15:00,381.73,382.21,381.73,382.21,600.0,381.73,382.21,381.73,382.21,600.0
2020-08-27 10:20:00,382.0,383.34,382.0,382.83,1600.0,382.0,383.34,382.0,382.83,1600.0
2020-08-27 10:25:00,383.34,383.38,382.81,383.1,600.0,383.34,383.38,382.81,383.1,600.0
2020-08-27 10:30:00,383.38,383.8,383.06,383.8,1794.0,383.38,383.8,383.06,383.8,1794.0
2020-08-27 10:35:00,384.17,384.56,384.17,384.56,417.0,384.17,384.56,384.17,384.56,417.0
2020-08-27 10:40:00,384.13,384.13,383.49,383.88,865.0,384.13,384.13,383.49,383.88,865.0
2020-08-27 10:45:00,383.5,384.41,383.5,384.41,1265.0,383.5,384.41,383.5,384.41,1265.0
2020-08-27 10:50:00,384.31,384.56,384.31,384.56,400.0,384.31,384.56,384.31,384.56,400.0
2020-08-27 10:55:00,384.56,386.07,384.56,386.07,1200.0,384.56,386.07,384.56,386.07,1200.0
2020-08-27 11:00:00,386.26,387.21,386.25,387.21,804.0,386.26,387.21,386.25,387.21,804.0
2020-08-27 11:05:00,387.84,387.92,387.59,387.59,1100.0,387.84,387.92,387.59,387.59,1100.0
2020-08-27 11:10:00,387.35,387.45,387.32,387.4,700.0,387.35,387.45,387.32,387.4,700.0
2020-08-27 11:15:00,387.24,388.05,387.24,387.86,1300.0,387.24,388.05,387.24,387.86,1300.0
2020-08-27 11:20:00,387.74,387.74,386.83,386.83,1112.0,387.74,387.74,386.83,386.83,1112.0
2020-08-27 11:25:00,387.16,387.16,385.93,386.5,1103.0,387.16,387.16,385.93,386.5,1103.0
2020-08-27 11:30:00,386.56,386.56,386.56,386.56,200.0,386.56,386.56,386.56,386.56,200.0
2020-08-27 11:35:00,386.68,387.43,386.52,387.43,1100.0,386.68,387.43,386.52,387.43,1100.0
2020-08-27 11:40:00,387.13,387.13,386.66,386.67,1200.0,387.13,387.13,386.66,386.67,1200.0
2020-08-27 11:45:00,386.6,387.22,386.5,387.22,11900.0,386.6,387.22,386.5,387.22,11900.0
2020-08-27 11:50:00,387.15,387.5,387.03,387.49,1100.0,387.15,387.5,387.03,387.49,1100.0
2020-08-27 11:55:00,387.36,387.41,386.56,386.56,1200.0,387.36,387.41,386.56,386.56,1200.0
2020-08-27 12:00:00,386.56,386.82,386.39,386.44,1803.0,386.56,386.82,386.39,386.44,1803.0
2020-08-27 12:05:00,386.79,386.83,386.26,386.61,760.0,386.79,386.83,386.26,386.61,760.0
2020-08-27 12:10:00,386.44,386.45,386.17,386.17,400.0,386.44,386.45,386.17,386.17,400.0
2020-08-27 12:15:00,386.35,386.93,386.27,386.27,600.0,386.35,386.93,386.27,386.27,600.0
2020-08-27 12:20:00,385.93,385.93,385.48,385.92,900.0,385.93,385.93,385.48,385.92,900.0
2020-08-27 12:25:00,385.65,385.95,385.52,385.52,600.0,385.65,385.95,385.52,385.52,600.0
2020-08-27 12:30:00,385.75,385.75,385.18,385.22,1300.0,385.75,385.75,385.18,385.22,1300.0
2020-08-27 12:35:00,385.31,385.32,384.94,385.0,800.0,385.31,385.32,384.94,385.0,800.0
2020-08-27 12:40:00,385.45,385.58,385.41,385.54,1300.0,385.45,385.58,385.41,385.54,1300.0
2020-08-27 12:45:00,385.42,385.42,384.59,384.59,1600.0,385.42,385.42,384.59,384.59,1600.0
2020-08-27 12:50:00,384.53,384.53,384.14,384.19,700.0,384.53,384.53,384.14,384.19,700.0
2020-08-27 12:55:00,384.36,384.99,384.36,384.54,700.0,384.36,384.99,384.36,384.54,700.0
2020-08-27 13:00:00,384.47,384.87,384.47,384.64,802.0,384.47,384.87,384.47,384.64,802.0
2020-08-27 13:05:00,385.05,385.72,385.05,385.7,900.0,385.05,385.72,385.05,385.7,900.0
2020-08-27 13:10:00,385.92,386.09,385.75,386.09,1800.0,385.92,386.09,385.75,386.09,1800.0
2020-08-27 13:15:00,386.04,387.05,386.04,386.9,1300.0,386.04,387.05,386.04,386.9,1300.0
2020-08-27 13:20:00,386.76,386.76,386.5,386.5,700.0,386.76,386.76,386.5,386.5,700.0
2020-08-27 13:25:00,386.66,386.93,386.65,386.93,817.0,386.66,386.93,386.65,386.93,817.0
2020-08-27 13:30:00,386.89,387.16,386.6,387.16,700.0,386.89,387.16,386.6,387.16,700.0
2020-08-27 13:35:00,387.17,387.17,387.17,387.17,100.0,387.17,387.17,387.17,387.17,100.0
2020-08-27 13:40:00,387.13,387.43,387.13,387.38,700.0,387.13,387.43,387.13,387.38,700.0
2020-08-27 13:45:00,387.33,387.33,386.94,386.94,1000.0,387.33,387.33,386.94,386.94,1000.0
2020-08-27 13:50:00,387.06,387.06,386.84,386.87,600.0,387.06,387.06,386.84,386.87,600.0
2020-08-27 13:55:00,387.11,388.16,387.1,388.09,728.0,387.11,388.16,387.1,388.09,728.0
2020-08-27 14:00:00,388.23,388.56,388.11,388.43,1115.0,388.23,388.56,388.11,388.43,1115.0
2020-08-27 14:05:00,388.32,388.37,387.66,387.72,800.0,388.32,388.37,387.66,387.72,800.0
2020-08-27 14:10:00,387.98,388.2,387.91,388.1,600.0,387.98,388.2,387.91,388.1,600.0
2020-08-27 14:15:00,388.11,388.11,388.11,388.11,100.0,388.11,388.11,388.11,388.11,100.0
2020-08-27 14:20:00,388.06,388.06,388.06,388.06,100.0,388.06,388.06,388.06,388.06,100.0
2020-08-27 14:25:00,388.36,388.5,388.17,388.4,1998.0,388.36,388.5,388.17,388.4,1998.0
2020-08-27 14:30:00,388.36,388.98,388.35,388.72,1057.0,388.36,388.98,388.35,388.72,1057.0
2020-08-27 14:35:00,389.0,389.23,389.0,389.23,1260.0,389.0,389.23,389.0,389.23,1260.0
2020-08-27 14:40:00,389.09,389.12,388.88,388.91,1600.0,389.09,389.12,388.88,388.91,1600.0
2020-08-27 14:45:00,389.06,389.35,389.06,389.35,500.0,389.06,389.35,389.06,389.35,500.0
2020-08-27 14:50:00,389.33,389.33,388.6,388.6,900.0,389.33,389.33,388.6,388.6,900.0
2020-08-27 14:55:00,388.31,388.67,388.17,388.57,2670.0,388.31,388.67,388.17,388.57,2670.0
2020-08-27 15:00:00,388.71,388.89,388.71,388.89,516.0,388.71,388.89,388.71,388.89,516.0
2020-08-27 15:05:00,388.46,388.52,388.28,388.52,1595.0,388.46,388.52,388.28,388.52,1595.0
2020-08-27 15:10:00,388.5,388.84,388.23,388.84,2134.0,388.5,388.84,388.23,388.84,2134.0
2020-08-27 15:15:00,388.69,388.95,388.69,388.9,2724.0,388.69,388.95,388.69,388.9,2724.0
2020-08-27 15:20:00,389.0,389.32,388.6,388.61,3457.0,389.0,389.32,388.6,388.61,3457.0
2020-08-27 15:25:00,388.48,388.78,388.44,388.44,2689.0,388.48,388.78,388.44,388.44,2689.0
2020-08-27 15:30:00,388.43,388.56,388.19,388.56,2003.0,388.43,388.56,388.19,388.56,2003.0
2020-08-27 15:35:00,388.37,388.82,388.37,388.62,4915.0,388.37,388.82,388.37,388.62,4915.0
2020-08-27 15:40:00,388.42,388.68,388.03,388.05,2550.0,388.42,388.68,388.03,388.05,2550.0
2020-08-27 15:45:00,388.0,388.0,387.09,387.36,3160.0,388.0,388.0,387.09,387.36,3160.0
2020-08-27 15:50:00,387.01,387.09,386.17,386.5,5800.0,387.01,387.09,386.17,386.5,5800.0
2020-08-27 15:55:00,386.56,386.76,386.01,386.51,12501.0,386.56,386.76,386.01,386.51,12501.0
2020-08-28 09:30:00,387.79,388.34,386.55,387.26,2678.0,387.79,388.34,386.55,387.26,2678.0
2020-08-28 09:35:00,387.41,388.06,387.41,388.06,500.0,387.41,388.06,387.41,388.06,500.0
2020-08-28 09:40:00,389.04,389.06,389.04,389.06,200.0,389.04,389.06,389.04,389.06,200.0
2020-08-28 09:45:00,388.7,388.7,386.56,386.56,1330.0,388.7,388.7,386.56,386.56,1330.0
2020-08-28 09:50:00,387.63,387.64,387.23,387.31,504.0,387.63,387.64,387.23,387.31,504.0
2020-08-28 09:55:00,386.94,387.28,386.21,387.13,1460.0,386.94,387.28,386.21,387.13,1460.0
2020-08-28 10:00:00,386.91,387.03,385.99,386.28,2839.0,386.91,387.03,385.99,386.28,2839.0
2020-08-28 10:05:00,386.5,387.19,385.84,386.67,2890.0,386.5,387.19,385.84,386.67,2890.0
2020-08-28 10:10:00,386.67,387.23,386.14,386.14,815.0,386.67,387.23,386.14,386.14,815.0
2020-08-28 10:15:00,386.09,386.35,385.59,385.9,600.0,386.09,386.35,385.59,385.9,600.0
2020-08-28 10:20:00,386.01,386.09,385.31,385.31,600.0,386.01,386.09,385.31,385.31,600.0
2020-08-28 10:25:00,385.22,385.73,385.16,385.16,1000.0,385.22,385.73,385.16,385.16,1000.0
2020-08-28 10:30:00,385.26,386.07,385.17,386.07,1427.0,385.26,386.07,385.17,386.07,1427.0
2020-08-28 10:35:00,385.61,385.61,385.6,385.61,100.0,385.61,385.61,385.6,385.61,100.0
2020-08-28 10:40:00,386.51,386.7,385.89,386.7,1100.0,386.51,386.7,385.89,386.7,1100.0
2020-08-28 10:45:00,385.98,386.14,385.5,385.93,1600.0,385.98,386.14,385.5,385.93,1600.0
2020-08-28 10:50:00,385.88,386.11,385.06,385.88,2035.0,385.88,386.11,385.06,385.88,2035.0
2020-08-28 10:55:00,385.93,386.07,385.42,385.5,1320.0,385.93,386.07,385.42,385.5,1320.0
2020-08-28 11:00:00,385.48,385.96,385.05,385.48,1168.0,385.48,385.96,385.05,385.48,1168.0
2020-08-28 11:05:00,385.62,386.29,385.62,386.29,800.0,385.62,386.29,385.62,386.29,800.0
2020-08-28 11:10:00,386.57,386.57,385.82,386.14,900.0,386.57,386.57,385.82,386.14,900.0
2020-08-28 11:15:00,385.54,385.63,385.51,385.51,300.0,385.54,385.63,385.51,385.51,300.0
2020-08-28 11:20:00,385.49,385.7,385.49,385.7,300.0,385.49,385.7,385.49,385.7,300.0
2020-08-28 11:25:00,385.53,385.53,384.96,385.0,4110.0,385.53,385.53,384.96,385.0,4110.0
2020-08-28 11:30:00,384.94,384.95,384.13,384.24,1420.0,384.94,384.95,384.13,384.24,1420.0
2020-08-28 11:35:00,384.21,384.21,383.66,383.84,600.0,384.21,384.21,383.66,383.84,600.0
2020-08-28 11:40:00,383.73,383.73,383.72,383.73,100.0,383.73,383.73,383.72,383.73,100.0
2020-08-28 11:45:00,383.29,383.29,382.89,383.0,2089.0,383.29,383.29,382.89,383.0,2089.0
2020-08-28 11:50:00,383.1,383.1,382.62,382.63,933.0,383.1,383.1,382.62,382.63,933.0
2020-08-28 11:55:00,382.79,383.02,382.17,382.17,932.0,382.79,383.02,382.17,382.17,932.0
2020-08-28 12:00:00,382.53,383.01,382.52,383.0,700.0,382.53,383.01,382.52,383.0,700.0
2020-08-28 12:05:00,382.84,383.12,382.84,383.01,1000.0,382.84,383.12,382.84,383.01,1000.0
2020-08-28 12:10:00,382.88,382.88,382.43,382.43,1172.0,382.88,382.88,382.43,382.43,1172.0
2020-08-28 12:15:00,381.66,381.66,381.66,381.66,100.0,381.66,381.66,381.66,381.66,100.0
2020-08-28 12:20:00,381.4,381.78,381.34,381.34,1625.0,381.4,381.78,381.34,381.34,1625.0
2020-08-28 12:25:00,381.25,381.48,381.17,381.29,1394.0,381.25,381.48,381.17,381.29,1394.0
2020-08-28 12:30:00,381.32,381.34,381.1,381.33,1129.0,381.32,381.34,381.1,381.33,1129.0
2020-08-28 12:35:00,381.07,381.48,381.07,381.48,600.0,381.07,381.48,381.07,381.48,600.0
2020-08-28 12:40:00,381.75,382.42,381.75,382.41,1000.0,381.75,382.42,381.75,382.41,1000.0
2020-08-28 12:45:00,382.58,382.82,382.54,382.81,800.0,382.58,382.82,382.54,382.81,800.0
2020-08-28 12:50:00,382.45,383.24,382.45,383.24,775.0,382.45,383.24,382.45,383.24,775.0
2020-08-28 12:55:00,383.33,384.14,383.24,384.12,1600.0,383.33,384.14,383.24,384.12,1600.0
2020-08-28 13:00:00,384.58,384.58,384.4,384.4,360.0,384.58,384.58,384.4,384.4,360.0
2020-08-28 13:05:00,384.17,384.17,383.71,383.71,200.0,384.17,384.17,383.71,383.71,200.0
2020-08-28 13:10:00,383.63,383.82,383.63,383.82,743.0,383.63,383.82,383.63,383.82,743.0
2020-08-28 13:15:00,383.89,383.99,383.59,383.59,1601.0,383.89,383.99,383.59,383.59,1601.0
2020-08-28 13:20:00,383.52,383.55,383.49,383.55,300.0,383.52,383.55,383.49,383.55,300.0
2020-08-28 13:25:00,383.53,383.82,383.53,383.82,600.0,383.53,383.82,383.53,383.82,600.0
2020-08-28 13:30:00,383.83,384.09,383.61,383.95,2100.0,383.83,384.09,383.61,383.95,2100.0
2020-08-28 13:35:00,384.09,384.25,383.75,383.87,1400.0,384.09,384.25,383.75,383.87,1400.0
2020-08-28 13:40:00,383.95,384.33,383.95,384.29,800.0,383.95,384.33,383.95,384.29,800.0
2020-08-28 13:45:00,384.82,384.9,384.64,384.64,600.0,384.82,384.9,384.64,384.64,600.0
2020-08-28 13:50:00,384.92,385.12,384.92,384.95,601.0,384.92,385.12,384.92,384.95,601.0
2020-08-28 13:55:00,384.69,385.14,384.69,384.97,500.0,384.69,385.14,384.69,384.97,500.0
2020-08-28 14:00:00,384.85,384.85,384.85,384.85,100.0,384.85,384.85,384.85,384.85,100.0
2020-08-28 14:05:00,384.29,384.34,383.52,383.94,1470.0,384.29,384.34,383.52,383.94,1470.0
2020-08-28 14:10:00,384.0,384.0,384.0,384.0,100.0,384.0,384.0,384.0,384.0,100.0
2020-08-28 14:15:00,383.98,384.13,383.85,383.85,1200.0,383.98,384.13,383.85,383.85,1200.0
2020-08-28 14:20:00,383.63,383.74,383.45,383.45,800.0,383.63,383.74,383.45,383.45,800.0
2020-08-28 14:25:00,383.92,384.0,383.92,383.98,300.0,383.92,384.0,383.92,383.98,300.0
2020-08-28 14:30:00,383.89,384.0,383.87,383.87,400.0,383.89,384.0,383.87,383.87,400.0
2020-08-28 14:35:00,383.52,383.52,382.74,383.04,1800.0,383.52,383.52,382.74,383.04,1800.0
2020-08-28 14:40:00,383.54,383.54,383.54,383.54,100.0,383.54,383.54,383.54,383.54,100.0
2020-08-28 14:45:00,383.38,384.0,383.38,384.0,1184.0,383.38,384.0,383.38,384.0,1184.0
2020-08-28 14:50:00,383.78,383.78,383.39,383.39,600.0,383.78,383.78,383.39,383.39,600.0
2020-08-28 14:55:00,383.47,383.47,383.34,383.34,300.0,383.47,383.47,383.34,383.34,300.0
2020-08-28 15:00:00,383.28,383.6,383.28,383.46,600.0,383.28,383.6,383.28,383.46,600.0
2020-08-28 15:05:00,383.38,383.55,383.15,383.55,1000.0,383.38,383.55,383.15,383.55,1000.0
2020-08-28 15:10:00,383.73,384.02,383.73,383.88,2236.0,383.73,384.02,383.73,383.88,2236.0
2020-08-28 15:15:00,384.0,384.5,383.89,384.47,2273.0,384.0,384.5,383.89,384.47,2273.0
2020-08-28 15:20:00,384.23,384.31,384.16,384.16,1630.0,384.23,384.31,384.16,384.16,1630.0
2020-08-28 15:25:00,384.25,384.3,383.85,383.91,2350.0,384.25,384.3,383.85,383.91,2350.0
2020-08-28 15:30:00,383.76,384.3,383.75,384.24,4978.0,383.76,384.3,383.75,384.24,4978.0
2020-08-28 15:35:00,384.07,384.18,383.79,383.8,1166.0,384.07,384.18,383.79,383.8,1166.0
2020-08-28 15:40:00,383.83,383.83,383.26,383.57,2800.0,383.83,383.83,383.26,383.57,2800.0
2020-08-28 15:45:00,383.62,383.62,383.27,383.6,1964.0,383.62,383.62,383.27,383.6,1964.0
2020-08-28 15:50:00,383.46,383.91,383.33,383.75,4001.0,383.46,383.91,383.33,383.75,4001.0
2020-08-28 15:55:00,383.92,384.06,383.7,383.98,6811.0,383.92,384.06,383.7,383.98,6811.0
2020-08-31 09:30:00,382.67,383.01,382.52,382.92,5524.0,382.67,383.01,382.52,382.92,5524.0
2020-08-31 09:35:00,383.57,384.95,383.48,384.95,1361.0,383.57,384.95,383.48,384.95,1361.0
2020-08-31 09:40:00,384.95,386.47,384.95,385.61,1958.0,384.95,386.47,384.95,385.61,1958.0
2020-08-31 09:45:00,385.81,385.81,384.5,384.5,1000.0,385.81,385.81,384.5,384.5,1000.0
2020-08-31 09:50:00,384.46,385.15,384.44,384.56,1100.0,384.46,385.15,384.44,384.56,1100.0
2020-08-31 09:55:00,384.15,384.4,383.01,383.42,2860.0,384.15,384.4,383.01,383.42,2860.0
2020-08-31 10:00:00,383.77,384.12,383.22,383.81,2338.0,383.77,384.12,383.22,383.81,2338.0
2020-08-31 10:05:00,383.36,383.58,383.16,383.51,1621.0,383.36,383.58,383.16,383.51,1621.0
2020-08-31 10:10:00,383.84,383.89,383.74,383.78,800.0,383.84,383.89,383.74,383.78,800.0
2020-08-31 10:15:00,383.48,384.27,383.23,384.27,917.0,383.48,384.27,383.23,384.27,917.0
2020-08-31 10:20:00,384.23,384.46,384.23,384.46,200.0,384.23,384.46,384.23,384.46,200.0
2020-08-31 10:25:00,384.8,385.08,384.72,385.08,840.0,384.8,385.08,384.72,385.08,840.0
2020-08-31 10:30:00,385.09,386.31,385.09,386.28,1694.0,385.09,386.31,385.09,386.28,1694.0
2020-08-31 10:35:00,386.56,386.56,386.15,386.25,800.0,386.56,386.56,386.15,386.25,800.0
2020-08-31 10:40:00,386.25,386.25,386.25,386.25,0.0,386.25,386.25,386.25,386.25,0.0
2020-08-31 10:45:00,386.56,386.62,386.29,386.36,1411.0,386.56,386.62,386.29,386.36,1411.0
2020-08-31 10:50:00,386.27,386.43,386.25,386.38,500.0,386.27,386.43,386.25,386.38,500.0
2020-08-31 10:55:00,386.34,387.73,386.34,387.73,868.0,386.34,387.73,386.34,387.73,868.0
2020-08-31 11:00:00,387.12,387.51,387.09,387.23,1257.0,387.12,387.51,387.09,387.23,1257.0
2020-08-31 11:05:00,387.75,387.8,387.27,387.28,1744.0,387.75,387.8,387.27,387.28,1744.0
2020-08-31 11:10:00,387.36,387.36,386.91,386.92,1000.0,387.36,387.36,386.91,386.92,1000.0
2020-08-31 11:15:00,386.94,387.07,386.73,386.73,800.0,386.94,387.07,386.73,386.73,800.0
2020-08-31 11:20:00,386.69,386.69,386.37,386.52,1100.0,386.69,386.69,386.37,386.52,1100.0
2020-08-31 11:25:00,386.3,386.3,385.43,385.73,1344.0,386.3,386.3,385.43,385.73,1344.0
2020-08-31 11:30:00,385.99,386.68,385.91,386.35,955.0,385.99,386.68,385.91,386.35,955.0
2020-08-31 11:35:00,386.53,387.13,386.53,387.0,2017.0,386.53,387.13,386.53,387.0,2017.0
2020-08-31 11:40:00,386.73,386.94,386.73,386.92,700.0,386.73,386.94,386.73,386.92,700.0
2020-08-31 11:45:00,387.19,387.24,387.19,387.23,659.0,387.19,387.24,387.19,387.23,659.0
2020-08-31 11:50:00,387.18,387.74,387.18,387.39,720.0,387.18,387.74,387.18,387.39,720.0
2020-08-31 11:55:00,387.65,388.09,387.5,387.71,2300.0,387.65,388.09,387.5,387.71,2300.0
2020-08-31 12:00:00,387.82,388.09,387.78,388.09,1150.0,387.82,388.09,387.78,388.09,1150.0
2020-08-31 12:05:00,387.96,388.46,387.96,388.46,200.0,387.96,388.46,387.96,388.46,200.0
2020-08-31 12:10:00,388.26,388.46,388.02,388.43,1400.0,388.26,388.46,388.02,388.43,1400.0
2020-08-31 12:15:00,388.86,388.86,388.86,388.86,300.0,388.86,388.86,388.86,388.86,300.0
2020-08-31 12:20:00,388.7,388.8,388.23,388.23,917.0,388.7,388.8,388.23,388.23,917.0
2020-08-31 12:25:00,388.47,388.75,388.46,388.48,935.0,388.47,388.75,388.46,388.48,935.0
2020-08-31 12:30:00,388.49,388.58,388.49,388.58,200.0,388.49,388.58,388.49,388.58,200.0
2020-08-31 12:35:00,388.91,388.91,388.76,388.76,600.0,388.91,388.91,388.76,388.76,600.0
2020-08-31 12:40:00,388.79,388.85,388.78,388.85,241.0,388.79,388.85,388.78,388.85,241.0
2020-08-31 12:45:00,389.12,389.19,388.86,389.14,2700.0,389.12,389.19,388.86,389.14,2700.0
2020-08-31 12:50:00,389.0,389.32,389.0,389.32,700.0,389.0,389.32,389.0,389.32,700.0
2020-08-31 12:55:00,389.52,390.28,389.51,390.26,2635.0,389.52,390.28,389.51,390.26,2635.0
2020-08-31 13:00:00,390.6,391.07,390.4,390.84,1200.0,390.6,391.07,390.4,390.84,1200.0
2020-08-31 13:05:00,390.94,390.94,389.97,389.97,1200.0,390.94,390.94,389.97,389.97,1200.0
2020-08-31 13:10:00,390.03,390.04,389.73,389.73,1096.0,390.03,390.04,389.73,389.73,1096.0
2020-08-31 13:15:00,390.18,390.18,390.17,390.18,230.0,390.18,390.18,390.17,390.18,230.0
2020-08-31 13:20:00,389.99,390.1,389.74,390.1,1454.0,389.99,390.1,389.74,390.1,1454.0
2020-08-31 13:25:00,389.87,389.87,389.77,389.77,300.0,389.87,389.87,389.77,389.77,300.0
2020-08-31 13:30:00,390.13,390.13,390.13,390.13,100.0,390.13,390.13,390.13,390.13,100.0
2020-08-31 13:35:00,390.12,390.27,389.93,390.01,1335.0,390.12,390.27,389.93,390.01,1335.0
2020-08-31 13:40:00,389.56,389.56,389.55,389.56,176.0,389.56,389.56,389.55,389.56,176.0
2020-08-31 13:45:00,389.9,390.0,389.89,390.0,707.0,389.9,390.0,389.89,390.0,707.0
2020-08-31 13:50:00,390.42,390.58,390.27,390.44,619.0,390.42,390.58,390.27,390.44,619.0
2020-08-31 13:55:00,390.31,390.31,389.67,389.67,882.0,390.31,390.31,389.67,389.67,882.0
2020-08-31 14:00:00,389.54,389.54,389.54,389.54,100.0,389.54,389.54,389.54,389.54,100.0
2020-08-31 14:05:00,389.16,389.57,389.09,389.38,1427.0,389.16,389.57,389.09,389.38,1427.0
2020-08-31 14:10:00,389.76,390.07,389.76,390.06,400.0,389.76,390.07,389.76,390.06,400.0
2020-08-31 14:15:00,390.0,390.43,390.0,390.43,720.0,390.0,390.43,390.0,390.43,720.0
2020-08-31 14:20:00,390.08,390.08,390.08,390.08,600.0,390.08,390.08,390.08,390.08,600.0
2020-08-31 14:25:00,390.31,390.31,390.08,390.19,730.0,390.31,390.31,390.08,390.19,730.0
2020-08-31 14:30:00,389.91,389.91,389.81,389.86,1800.0,389.91,389.91,389.81,389.86,1800.0
2020-08-31 14:35:00,389.88,390.14,389.81,390.14,700.0,389.88,390.14,389.81,390.14,700.0
2020-08-31 14:40:00,390.26,390.26,390.26,390.26,100.0,390.26,390.26,390.26,390.26,100.0
2020-08-31 14:45:00,390.44,390.63,390.44,390.63,700.0,390.44,390.63,390.44,390.63,700.0
2020-08-31 14:50:00,390.9,391.3,390.88,391.01,3413.0,390.9,391.3,390.88,391.01,3413.0
2020-08-31 14:55:00,391.36,391.81,391.36,391.81,800.0,391.36,391.81,391.36,391.81,800.0
2020-08-31 15:00:00,391.78,391.78,391.13,391.21,2869.0,391.78,391.78,391.13,391.21,2869.0
2020-08-31 15:05:00,391.17,391.83,391.17,391.83,1163.0,391.17,391.83,391.17,391.83,1163.0
2020-08-31 15:10:00,391.81,391.81,391.32,391.51,1630.0,391.81,391.81,391.32,391.51,1630.0
2020-08-31 15:15:00,391.32,391.47,391.13,391.31,1384.0,391.32,391.47,391.13,391.31,1384.0
2020-08-31 15:20:00,391.32,391.52,391.03,391.18,1946.0,391.32,391.52,391.03,391.18,1946.0
2020-08-31 15:25:00,391.39,392.0,391.39,392.0,1735.0,391.39,392.0,391.39,392.0,1735.0
2020-08-31 15:30:00,391.9,391.93,391.61,391.78,1600.0,391.9,391.93,391.61,391.78,1600.0
2020-08-31 15:35:00,392.19,392.41,392.01,392.41,2100.0,392.19,392.41,392.01,392.41,2100.0
2020-08-31 15:40:00,392.34,392.42,391.94,392.42,4629.0,392.34,392.42,391.94,392.42,4629.0
2020-08-31 15:45:00,392.45,393.4,392.45,393.4,3212.0,392.45,393.4,392.45,393.4,3212.0
2020-08-31 15:50:00,392.99,392.99,390.36,390.63,20344.0,392.99,392.99,390.36,390.63,20344.0
2020-08-31 15:55:00,390.72,392.01,390.54,390.95,17258.0,390.72,392.01,390.54,390.95,17258.0
2020-09-01 09:30:00,393.95,394.72,392.01,392.01,10933.0,393.95,394.72,392.01,392.01,10933.0
2020-09-01 09:35:00,392.93,392.93,391.87,392.19,1500.0,392.93,392.93,391.87,392.19,1500.0
2020-09-01 09:40:00,391.85,392.56,391.25,392.56,2314.0,391.85,392.56,391.25,392.56,2314.0
2020-09-01 09:45:00,393.23,396.98,393.21,395.52,7861.0,393.23,396.98,393.21,395.52,7861.0
2020-09-01 09:50:00,395.6,396.02,395.09,395.83,2268.0,395.6,396.02,395.09,395.83,2268.0
2020-09-01 09:55:00,395.87,396.11,394.73,394.73,1200.0,395.87,396.11,394.73,394.73,1200.0
2020-09-01 10:00:00,395.18,396.48,394.74,395.9,4925.0,395.18,396.48,394.74,395.9,4925.0
2020-09-01 10:05:00,395.98,395.98,393.81,393.81,3100.0,395.98,395.98,393.81,393.81,3100.0
2020-09-01 10:10:00,394.27,394.99,393.91,394.77,1408.0,394.27,394.99,393.91,394.77,1408.0
2020-09-01 10:15:00,394.66,395.45,394.43,395.37,1436.0,394.66,395.45,394.43,395.37,1436.0
2020-09-01 10:20:00,394.97,395.21,394.24,394.24,2631.0,394.97,395.21,394.24,394.24,2631.0
2020-09-01 10:25:00,394.6,395.91,394.6,395.91,1607.0,394.6,395.91,394.6,395.91,1607.0
2020-09-01 10:30:00,396.09,396.6,395.81,396.38,5500.0,396.09,396.6,395.81,396.38,5500.0
2020-09-01 10:35:00,396.47,396.66,395.76,396.38,3920.0,396.47,396.66,395.76,396.38,3920.0
2020-09-01 10:40:00,396.55,396.69,395.86,395.98,2815.0,396.55,396.69,395.86,395.98,2815.0
2020-09-01 10:45:00,396.16,396.67,396.16,396.44,1497.0,396.16,396.67,396.16,396.44,1497.0
2020-09-01 10:50:00,396.37,396.37,395.16,395.41,1400.0,396.37,396.37,395.16,395.41,1400.0
2020-09-01 10:55:00,395.21,395.83,395.21,395.83,1200.0,395.21,395.83,395.21,395.83,1200.0
2020-09-01 11:00:00,396.0,396.11,395.47,395.52,2199.0,396.0,396.11,395.47,395.52,2199.0
2020-09-01 11:05:00,395.18,395.32,394.76,395.32,1750.0,395.18,395.32,394.76,395.32,1750.0
2020-09-01 11:10:00,394.92,395.55,394.92,395.37,1321.0,394.92,395.55,394.92,395.37,1321.0
2020-09-01 11:15:00,395.47,395.76,395.21,395.35,1300.0,395.47,395.76,395.21,395.35,1300.0
2020-09-01 11:20:00,395.44,395.44,394.78,394.81,4858.0,395.44,395.44,394.78,394.81,4858.0
2020-09-01 11:25:00,394.86,395.8,394.86,395.8,1200.0,394.86,395.8,394.86,395.8,1200.0
2020-09-01 11:30:00,396.08,396.08,395.35,395.5,2476.0,396.08,396.08,395.35,395.5,2476.0
2020-09-01 11:35:00,395.45,395.74,395.21,395.74,1350.0,395.45,395.74,395.21,395.74,1350.0
2020-09-01 11:40:00,395.92,395.92,395.12,395.53,1961.0,395.92,395.92,395.12,395.53,1961.0
2020-09-01 11:45:00,395.39,395.39,394.66,394.66,1300.0,395.39,395.39,394.66,394.66,1300.0
2020-09-01 11:50:00,394.84,394.84,393.61,393.84,920.0,394.84,394.84,393.61,393.84,920.0
2020-09-01 11:55:00,393.83,394.32,393.8,394.32,800.0,393.83,394.32,393.8,394.32,800.0
2020-09-01 12:00:00,394.47,394.82,394.27,394.27,900.0,394.47,394.82,394.27,394.27,900.0
2020-09-01 12:05:00,394.37,394.6,393.92,394.4,900.0,394.37,394.6,393.92,394.4,900.0
2020-09-01 12:10:00,394.2,394.92,394.2,394.92,501.0,394.2,394.92,394.2,394.92,501.0
2020-09-01 12:15:00,394.56,394.79,394.22,394.41,700.0,394.56,394.79,394.22,394.41,700.0
2020-09-01 12:20:00,394.4,394.8,394.31,394.62,1479.0,394.4,394.8,394.31,394.62,1479.0
2020-09-01 12:25:00,394.89,395.25,394.89,395.25,200.0,394.89,395.25,394.89,395.25,200.0
2020-09-01 12:30:00,394.89,394.89,394.65,394.83,600.0,394.89,394.89,394.65,394.83,600.0
2020-09-01 12:35:00,394.98,394.98,394.97,394.98,100.0,394.98,394.98,394.97,394.98,100.0
2020-09-01 12:40:00,395.23,395.26,394.82,394.95,504.0,395.23,395.26,394.82,394.95,504.0
2020-09-01 12:45:00,394.75,394.97,394.75,394.97,400.0,394.75,394.97,394.75,394.97,400.0
2020-09-01 12:50:00,395.01,395.01,394.74,394.88,600.0,395.01,395.01,394.74,394.88,600.0
2020-09-01 12:55:00,394.83,394.83,394.83,394.83,100.0,394.83,394.83,394.83,394.83,100.0
2020-09-01 13:00:00,394.95,395.16,394.69,395.16,3678.0,394.95,395.16,394.69,395.16,3678.0
2020-09-01 13:05:00,395.16,395.16,394.92,394.92,300.0,395.16,395.16,394.92,394.92,300.0
2020-09-01 13:10:00,394.9,395.12,394.75,394.91,900.0,394.9,395.12,394.75,394.91,900.0
2020-09-01 13:15:00,394.9,395.2,394.71,394.79,2000.0,394.9,395.2,394.71,394.79,2000.0
2020-09-01 13:20:00,394.81,395.21,394.56,395.21,2500.0,394.81,395.21,394.56,395.21,2500.0
2020-09-01 13:25:00,395.19,395.81,395.16,395.51,1375.0,395.19,395.81,395.16,395.51,1375.0
2020-09-01 13:30:00,395.51,395.69,395.36,395.36,900.0,395.51,395.69,395.36,395.36,900.0
2020-09-01 13:35:00,395.47,395.64,395.39,395.4,800.0,395.47,395.64,395.39,395.4,800.0
2020-09-01 13:40:00,395.59,395.59,395.53,395.53,939.0,395.59,395.59,395.53,395.53,939.0
2020-09-01 13:45:00,395.31,395.66,395.3,395.55,720.0,395.31,395.66,395.3,395.55,720.0
2020-09-01 13:50:00,395.54,395.54,395.32,395.32,200.0,395.54,395.54,395.32,395.32,200.0
2020-09-01 13:55:00,395.19,395.42,395.19,395.41,605.0,395.19,395.42,395.19,395.41,605.0
2020-09-01 14:00:00,395.4,395.81,395.39,395.81,600.0,395.4,395.81,395.39,395.81,600.0
2020-09-01 14:05:00,396.16,396.16,395.89,395.89,1500.0,396.16,396.16,395.89,395.89,1500.0
2020-09-01 14:10:00,396.08,396.4,395.95,395.95,600.0,396.08,396.4,395.95,395.95,600.0
2020-09-01 14:15:00,396.06,396.11,396.02,396.02,1100.0,396.06,396.11,396.02,396.02,1100.0
2020-09-01 14:20:00,395.75,396.12,395.75,395.98,1449.0,395.75,396.12,395.75,395.98,1449.0
2020-09-01 14:25:00,395.99,395.99,395.3,395.3,739.0,395.99,395.99,395.3,395.3,739.0
2020-09-01 14:30:00,395.74,395.92,395.74,395.92,200.0,395.74,395.92,395.74,395.92,200.0
2020-09-01 14:35:00,395.93,395.93,395.59,395.93,600.0,395.93,395.93,395.59,395.93,600.0
2020-09-01 14:40:00,395.4,395.63,395.4,395.63,1340.0,395.4,395.63,395.4,395.63,1340.0
2020-09-01 14:45:00,395.56,395.56,395.52,395.52,300.0,395.56,395.56,395.52,395.52,300.0
2020-09-01 14:50:00,395.56,396.06,395.56,396.02,1150.0,395.56,396.06,395.56,396.02,1150.0
2020-09-01 14:55:00,395.79,396.18,395.79,395.91,2100.0,395.79,396.18,395.79,395.91,2100.0
2020-09-01 15:00:00,395.67,396.1,395.67,396.03,1763.0,395.67,396.1,395.67,396.03,1763.0
2020-09-01 15:05:00,395.91,396.24,395.85,396.15,1400.0,395.91,396.24,395.85,396.15,1400.0
2020-09-01 15:10:00,396.08,396.12,395.93,396.08,900.0,396.08,396.12,395.93,396.08,900.0
2020-09-01 15:15:00,396.04,396.19,395.94,396.16,2300.0,396.04,396.19,395.94,396.16,2300.0
2020-09-01 15:20:00,396.11,396.25,396.06,396.06,1900.0,396.11,396.25,396.06,396.06,1900.0
2020-09-01 15:25:00,396.24,396.31,395.93,395.93,1600.0,396.24,396.31,395.93,395.93,1600.0
2020-09-01 15:30:00,396.01,396.37,396.01,396.37,800.0,396.01,396.37,396.01,396.37,800.0
2020-09-01 15:35:00,396.43,396.5,396.23,396.3,3883.0,396.43,396.5,396.23,396.3,3883.0
2020-09-01 15:40:00,396.22,397.47,396.21,397.32,2500.0,396.22,397.47,396.21,397.32,2500.0
2020-09-01 15:45:00,397.38,397.5,396.95,396.95,5804.0,397.38,397.5,396.95,396.95,5804.0
2020-09-01 15:50:00,396.81,397.99,396.7,397.88,9974.0,396.81,397.99,396.7,397.88,9974.0
2020-09-01 15:55:00,397.89,398.59,397.66,398.21,18594.0,397.89,398.59,397.66,398.21,18594.0
2020-09-02 09:30:00,399.0,402.11,398.63,400.22,12334.0,399.0,402.11,398.63,400.22,12334.0
2020-09-02 09:35:00,400.15,403.48,400.15,403.48,3015.0,400.15,403.48,400.15,403.48,3015.0
2020-09-02 09:40:00,402.62,403.81,402.61,403.78,2000.0,402.62,403.81,402.61,403.78,2000.0
2020-09-02 09:45:00,403.27,403.7,402.24,402.37,2900.0,403.27,403.7,402.24,402.37,2900.0
2020-09-02 09:50:00,402.26,403.07,402.2,402.41,2400.0,402.26,403.07,402.2,402.41,2400.0
2020-09-02 09:55:00,402.5,403.19,401.99,402.34,3300.0,402.5,403.19,401.99,402.34,3300.0
2020-09-02 10:00:00,402.29,402.82,400.67,400.68,3125.0,402.29,402.82,400.67,400.68,3125.0
2020-09-02 10:05:00,401.41,401.41,399.08,399.47,3300.0,401.41,401.41,399.08,399.47,3300.0
2020-09-02 10:10:00,398.8,399.52,398.38,399.07,2552.0,398.8,399.52,398.38,399.07,2552.0
2020-09-02 10:15:00,399.13,399.78,398.82,399.78,1400.0,399.13,399.78,398.82,399.78,1400.0
2020-09-02 10:20:00,399.68,400.77,399.68,400.76,1500.0,399.68,400.77,399.68,400.76,1500.0
2020-09-02 10:25:00,401.09,402.63,401.09,402.63,700.0,401.09,402.63,401.09,402.63,700.0
2020-09-02 10:30:00,402.26,403.88,402.25,403.88,1400.0,402.26,403.88,402.25,403.88,1400.0
2020-09-02 10:35:00,403.42,403.47,402.5,402.99,1732.0,403.42,403.47,402.5,402.99,1732.0
2020-09-02 10:40:00,403.13,403.17,402.3,402.47,2000.0,403.13,403.17,402.3,402.47,2000.0
2020-09-02 10:45:00,402.38,403.31,402.18,403.31,1884.0,402.38,403.31,402.18,403.31,1884.0
2020-09-02 10:50:00,403.49,404.3,403.34,403.93,1800.0,403.49,404.3,403.34,403.93,1800.0
2020-09-02 10:55:00,403.95,403.95,403.29,403.29,700.0,403.95,403.95,403.29,403.29,700.0
2020-09-02 11:00:00,403.24,403.24,401.82,402.27,2124.0,403.24,403.24,401.82,402.27,2124.0
2020-09-02 11:05:00,401.0,401.01,400.63,400.63,324.0,401.0,401.01,400.63,400.63,324.0
2020-09-02 11:10:00,400.63,400.88,400.54,400.66,2865.0,400.63,400.88,400.54,400.66,2865.0
2020-09-02 11:15:00,400.55,401.04,400.55,400.56,930.0,400.55,401.04,400.55,400.56,930.0
2020-09-02 11:20:00,400.81,401.4,400.8,401.4,500.0,400.81,401.4,400.8,401.4,500.0
2020-09-02 11:25:00,401.67,401.71,400.86,401.02,900.0,401.67,401.71,400.86,401.02,900.0
2020-09-02 11:30:00,401.11,402.31,401.11,402.16,984.0,401.11,402.31,401.11,402.16,984.0
2020-09-02 11:35:00,401.84,401.84,400.37,400.59,2700.0,401.84,401.84,400.37,400.59,2700.0
2020-09-02 11:40:00,400.95,401.33,400.59,401.33,2000.0,400.95,401.33,400.59,401.33,2000.0
2020-09-02 11:45:00,401.29,401.48,400.69,400.87,1100.0,401.29,401.48,400.69,400.87,1100.0
2020-09-02 11:50:00,400.26,400.45,400.17,400.45,400.0,400.26,400.45,400.17,400.45,400.0
2020-09-02 11:55:00,400.49,400.71,400.38,400.54,1101.0,400.49,400.71,400.38,400.54,1101.0
2020-09-02 12:00:00,400.49,401.21,400.48,401.11,800.0,400.49,401.21,400.48,401.11,800.0
2020-09-02 12:05:00,401.27,401.37,400.63,400.93,4691.0,401.27,401.37,400.63,400.93,4691.0
2020-09-02 12:10:00,401.05,402.93,400.9,402.36,16227.0,401.05,402.93,400.9,402.36,16227.0
2020-09-02 12:15:00,402.59,402.74,402.59,402.74,800.0,402.59,402.74,402.59,402.74,800.0
2020-09-02 12:20:00,402.85,402.85,402.47,402.47,500.0,402.85,402.85,402.47,402.47,500.0
2020-09-02 12:25:00,402.22,402.56,402.07,402.49,1514.0,402.22,402.56,402.07,402.49,1514.0
2020-09-02 12:30:00,402.66,402.66,402.04,402.18,800.0,402.66,402.66,402.04,402.18,800.0
2020-09-02 12:35:00,402.21,402.59,402.2,402.34,1000.0,402.21,402.59,402.2,402.34,1000.0
2020-09-02 12:40:00,402.56,402.99,402.55,402.94,900.0,402.56,402.99,402.55,402.94,900.0
2020-09-02 12:45:00,402.93,403.63,402.93,403.19,1605.0,402.93,403.63,402.93,403.19,1605.0
2020-09-02 12:50:00,403.63,403.95,403.62,403.62,1200.0,403.63,403.95,403.62,403.62,1200.0
2020-09-02 12:55:00,403.45,404.19,403.37,404.15,2500.0,403.45,404.19,403.37,404.15,2500.0
2020-09-02 13:00:00,403.99,404.61,403.95,404.55,1000.0,403.99,404.61,403.95,404.55,1000.0
2020-09-02 13:05:00,404.71,405.72,404.71,405.25,9897.0,404.71,405.72,404.71,405.25,9897.0
2020-09-02 13:10:00,405.03,405.67,404.74,405.67,1849.0,405.03,405.67,404.74,405.67,1849.0
2020-09-02 13:15:00,405.99,406.63,405.64,406.63,4650.0,405.99,406.63,405.64,406.63,4650.0
2020-09-02 13:20:00,406.25,407.18,406.15,407.18,1300.0,406.25,407.18,406.15,407.18,1300.0
2020-09-02 13:25:00,407.24,407.45,406.46,406.46,1000.0,407.24,407.45,406.46,406.46,1000.0
2020-09-02 13:30:00,406.41,406.64,406.16,406.28,1118.0,406.41,406.64,406.16,406.28,1118.0
2020-09-02 13:35:00,406.25,406.43,406.24,406.43,800.0,406.25,406.43,406.24,406.43,800.0
2020-09-02 13:40:00,406.5,406.61,405.96,405.96,1959.0,406.5,406.61,405.96,405.96,1959.0
2020-09-02 13:45:00,406.14,406.18,405.29,405.53,1717.0,406.14,406.18,405.29,405.53,1717.0
2020-09-02 13:50:00,405.74,405.91,405.53,405.69,1969.0,405.74,405.91,405.53,405.69,1969.0
2020-09-02 13:55:00,405.35,405.65,405.21,405.57,800.0,405.35,405.65,405.21,405.57,800.0
2020-09-02 14:00:00,405.23,405.23,404.0,404.39,2506.0,405.23,405.23,404.0,404.39,2506.0
2020-09-02 14:05:00,404.02,404.44,403.74,404.37,2917.0,404.02,404.44,403.74,404.37,2917.0
2020-09-02 14:10:00,404.24,404.37,404.04,404.13,1108.0,404.24,404.37,404.04,404.13,1108.0
2020-09-02 14:15:00,404.32,405.42,404.26,405.11,2600.0,404.32,405.42,404.26,405.11,2600.0
2020-09-02 14:20:00,405.41,405.8,405.4,405.8,1100.0,405.41,405.8,405.4,405.8,1100.0
2020-09-02 14:25:00,405.63,405.65,405.35,405.35,1200.0,405.63,405.65,405.35,405.35,1200.0
2020-09-02 14:30:00,405.2,405.31,404.9,405.31,1600.0,405.2,405.31,404.9,405.31,1600.0
2020-09-02 14:35:00,405.09,405.14,404.11,404.11,2533.0,405.09,405.14,404.11,404.11,2533.0
2020-09-02 14:40:00,404.07,404.48,404.07,404.37,3000.0,404.07,404.48,404.07,404.37,3000.0
2020-09-02 14:45:00,404.38,404.63,404.31,404.47,2400.0,404.38,404.63,404.31,404.47,2400.0
2020-09-02 14:50:00,404.59,404.59,403.85,404.18,600.0,404.59,404.59,403.85,404.18,600.0
2020-09-02 14:55:00,404.12,404.19,403.83,404.18,1600.0,404.12,404.19,403.83,404.18,1600.0
2020-09-02 15:00:00,404.08,404.27,403.79,404.09,2207.0,404.08,404.27,403.79,404.09,2207.0
2020-09-02 15:05:00,404.08,404.32,403.94,404.27,1600.0,404.08,404.32,403.94,404.27,1600.0
2020-09-02 15:10:00,404.25,405.05,404.25,404.83,2391.0,404.25,405.05,404.25,404.83,2391.0
2020-09-02 15:15:00,404.73,404.82,404.4,404.79,1608.0,404.73,404.82,404.4,404.79,1608.0
2020-09-02 15:20:00,404.83,405.04,404.46,404.65,1900.0,404.83,405.04,404.46,404.65,1900.0
2020-09-02 15:25:00,404.65,404.88,404.57,404.57,2143.0,404.65,404.88,404.57,404.57,2143.0
2020-09-02 15:30:00,404.72,405.14,404.62,405.14,3710.0,404.72,405.14,404.62,405.14,3710.0
2020-09-02 15:35:00,405.02,405.64,405.01,405.61,3720.0,405.02,405.64,405.01,405.61,3720.0
2020-09-02 15:40:00,405.62,405.62,404.98,405.51,3000.0,405.62,405.62,404.98,405.51,3000.0
2020-09-02 15:45:00,405.51,406.42,405.51,406.27,4450.0,405.51,406.42,405.51,406.27,4450.0
2020-09-02 15:50:00,406.43,407.13,405.99,407.02,11465.0,406.43,407.13,405.99,407.02,11465.0
2020-09-02 15:55:00,407.24,407.45,406.17,406.17,19281.0,407.24,407.45,406.17,406.17,19281.0
2020-09-03 09:30:00,406.1,406.1,401.08,401.08,6205.0,406.1,406.1,401.08,401.08,6205.0
2020-09-03 09:35:00,401.19,401.19,397.52,398.36,2300.0,401.19,401.19,397.52,398.36,2300.0
2020-09-03 09:40:00,397.67,397.78,394.65,394.95,2676.0,397.67,397.78,394.65,394.95,2676.0
2020-09-03 09:45:00,394.75,395.61,393.46,393.46,2003.0,394.75,395.61,393.46,393.46,2003.0
2020-09-03 09:50:00,395.01,395.08,393.59,394.08,3105.0,395.01,395.08,393.59,394.08,3105.0
2020-09-03 09:55:00,393.53,394.56,393.37,394.56,900.0,393.53,394.56,393.37,394.56,900.0
2020-09-03 10:00:00,394.48,394.68,392.5,394.31,2800.0,394.48,394.68,392.5,394.31,2800.0
2020-09-03 10:05:00,393.44,393.85,392.98,393.83,1416.0,393.44,393.85,392.98,393.83,1416.0
2020-09-03 10:10:00,394.18,394.19,392.94,393.62,1153.0,394.18,394.19,392.94,393.62,1153.0
2020-09-03 10:15:00,393.01,393.01,392.46,392.5,800.0,393.01,393.01,392.46,392.5,800.0
2020-09-03 10:20:00,392.36,392.36,390.73,390.73,3440.0,392.36,392.36,390.73,390.73,3440.0
2020-09-03 10:25:00,390.94,391.24,390.01,390.63,1440.0,390.94,391.24,390.01,390.63,1440.0
2020-09-03 10:30:00,390.21,390.67,389.26,389.26,1319.0,390.21,390.67,389.26,389.26,1319.0
2020-09-03 10:35:00,389.77,389.9,389.1,389.1,500.0,389.77,389.9,389.1,389.1,500.0
2020-09-03 10:40:00,389.36,389.69,388.37,388.37,2814.0,389.36,389.69,388.37,388.37,2814.0
2020-09-03 10:45:00,388.62,389.53,386.65,386.65,2936.0,388.62,389.53,386.65,386.65,2936.0
2020-09-03 10:50:00,387.46,390.03,387.46,390.02,3542.0,387.46,390.03,387.46,390.02,3542.0
2020-09-03 10:55:00,389.11,389.23,387.73,388.09,1200.0,389.11,389.23,387.73,388.09,1200.0
2020-09-03 11:00:00,388.1,388.19,387.36,388.16,5466.0,388.1,388.19,387.36,388.16,5466.0
2020-09-03 11:05:00,388.58,388.58,387.34,388.03,7506.0,388.58,388.58,387.34,388.03,7506.0
2020-09-03 11:10:00,387.76,388.62,386.39,386.84,2616.0,387.76,388.62,386.39,386.84,2616.0
2020-09-03 11:15:00,385.93,385.93,382.11,382.69,4548.0,385.93,385.93,382.11,382.69,4548.0
2020-09-03 11:20:00,382.52,383.8,382.03,382.67,4700.0,382.52,383.8,382.03,382.67,4700.0
2020-09-03 11:25:00,383.11,384.24,383.0,384.16,2100.0,383.11,384.24,383.0,384.16,2100.0
2020-09-03 11:30:00,384.77,384.77,383.7,383.7,3338.0,384.77,384.77,383.7,383.7,3338.0
2020-09-03 11:35:00,383.79,384.94,383.69,384.92,2082.0,383.79,384.94,383.69,384.92,2082.0
2020-09-03 11:40:00,384.94,385.97,384.94,385.64,1297.0,384.94,385.97,384.94,385.64,1297.0
2020-09-03 11:45:00,385.19,386.15,385.0,386.15,1000.0,385.19,386.15,385.0,386.15,1000.0
2020-09-03 11:50:00,386.03,386.4,385.91,385.91,1015.0,386.03,386.4,385.91,385.91,1015.0
2020-09-03 11:55:00,386.37,386.41,384.71,384.71,1912.0,386.37,386.41,384.71,384.71,1912.0
2020-09-03 12:00:00,384.7,384.7,383.68,383.68,2345.0,384.7,384.7,383.68,383.68,2345.0
2020-09-03 12:05:00,383.14,384.27,383.0,383.88,800.0,383.14,384.27,383.0,383.88,800.0
2020-09-03 12:10:00,384.26,384.46,383.91,384.04,1225.0,384.26,384.46,383.91,384.04,1225.0
2020-09-03 12:15:00,384.08,384.49,384.08,384.31,800.0,384.08,384.49,384.08,384.31,800.0
2020-09-03 12:20:00,383.78,383.83,383.56,383.83,795.0,383.78,383.83,383.56,383.83,795.0
2020-09-03 12:25:00,383.72,383.75,383.59,383.7,600.0,383.72,383.75,383.59,383.7,600.0
2020-09-03 12:30:00,383.14,383.14,381.85,381.85,300.0,383.14,383.14,381.85,381.85,300.0
2020-09-03 12:35:00,381.55,382.96,381.49,382.44,2089.0,381.55,382.96,381.49,382.44,2089.0
2020-09-03 12:40:00,382.59,382.91,381.87,382.05,1604.0,382.59,382.91,381.87,382.05,1604.0
2020-09-03 12:45:00,381.93,383.05,381.23,381.23,1709.0,381.93,383.05,381.23,381.23,1709.0
2020-09-03 12:50:00,381.81,381.81,380.93,381.51,1329.0,381.81,381.81,380.93,381.51,1329.0
2020-09-03 12:55:00,380.84,382.18,379.94,379.94,6652.0,380.84,382.18,379.94,379.94,6652.0
2020-09-03 13:00:00,379.82,379.82,377.69,378.43,2876.0,379.82,379.82,377.69,378.43,2876.0
2020-09-03 13:05:00,378.81,379.82,378.81,379.81,200.0,378.81,379.82,378.81,379.81,200.0
2020-09-03 13:10:00,380.11,380.97,380.11,380.95,1071.0,380.11,380.97,380.11,380.95,1071.0
2020-09-03 13:15:00,380.56,380.61,379.58,379.58,780.0,380.56,380.61,379.58,379.58,780.0
2020-09-03 13:20:00,379.67,380.84,379.67,380.83,1900.0,379.67,380.84,379.67,380.83,1900.0
2020-09-03 13:25:00,381.1,382.1,381.08,382.09,400.0,381.1,382.1,381.08,382.09,400.0
2020-09-03 13:30:00,380.97,381.27,380.55,381.22,1700.0,380.97,381.27,380.55,381.22,1700.0
2020-09-03 13:35:00,381.29,381.29,380.64,380.76,900.0,381.29,381.29,380.64,380.76,900.0
2020-09-03 13:40:00,380.57,380.76,379.49,379.49,905.0,380.57,380.76,379.49,379.49,905.0
2020-09-03 13:45:00,379.71,380.32,379.71,380.14,1118.0,379.71,380.32,379.71,380.14,1118.0
2020-09-03 13:50:00,380.33,381.1,380.21,380.86,2454.0,380.33,381.1,380.21,380.86,2454.0
2020-09-03 13:55:00,381.23,381.47,380.93,381.13,1344.0,381.23,381.47,380.93,381.13,1344.0
2020-09-03 14:00:00,380.65,381.11,380.38,380.83,1203.0,380.65,381.11,380.38,380.83,1203.0
2020-09-03 14:05:00,381.25,381.25,381.04,381.23,400.0,381.25,381.25,381.04,381.23,400.0
2020-09-03 14:10:00,380.73,381.45,380.73,380.93,1500.0,380.73,381.45,380.73,380.93,1500.0
2020-09-03 14:15:00,380.71,380.71,379.59,379.6,800.0,380.71,380.71,379.59,379.6,800.0
2020-09-03 14:20:00,379.6,380.04,379.26,379.53,600.0,379.6,380.04,379.26,379.53,600.0
2020-09-03 14:25:00,379.86,381.0,379.86,380.99,3871.0,379.86,381.0,379.86,380.99,3871.0
2020-09-03 14:30:00,380.89,382.42,380.82,382.03,2500.0,380.89,382.42,380.82,382.03,2500.0
2020-09-03 14:35:00,382.3,383.02,382.24,383.02,1003.0,382.3,383.02,382.24,383.02,1003.0
2020-09-03 14:40:00,382.28,382.41,382.01,382.23,700.0,382.28,382.41,382.01,382.23,700.0
2020-09-03 14:45:00,382.35,382.35,381.12,381.24,1100.0,382.35,382.35,381.12,381.24,1100.0
2020-09-03 14:50:00,381.18,381.56,380.17,380.56,2641.0,381.18,381.56,380.17,380.56,2641.0
2020-09-03 14:55:00,380.67,380.67,379.47,379.93,1731.0,380.67,380.67,379.47,379.93,1731.0
2020-09-03 15:00:00,380.25,380.25,378.3,378.45,1900.0,380.25,380.25,378.3,378.45,1900.0
2020-09-03 15:05:00,378.44,379.09,378.27,378.88,1650.0,378.44,379.09,378.27,378.88,1650.0
2020-09-03 15:10:00,378.37,379.04,378.37,378.91,2210.0,378.37,379.04,378.37,378.91,2210.0
2020-09-03 15:15:00,379.11,379.16,378.6,378.65,1421.0,379.11,379.16,378.6,378.65,1421.0
2020-09-03 15:20:00,378.41,378.52,377.75,378.09,3609.0,378.41,378.52,377.75,378.09,3609.0
2020-09-03 15:25:00,378.0,378.65,377.76,377.92,3500.0,378.0,378.65,377.76,377.92,3500.0
2020-09-03 15:30:00,378.12,379.02,378.03,378.27,4618.0,378.12,379.02,378.03,378.27,4618.0
2020-09-03 15:35:00,378.15,379.87,378.15,379.28,4100.0,378.15,379.87,378.15,379.28,4100.0
2020-09-03 15:40:00,379.33,379.75,378.87,379.44,4700.0,379.33,379.75,378.87,379.44,4700.0
2020-09-03 15:45:00,379.76,380.18,378.32,378.32,5736.0,379.76,380.18,378.32,378.32,5736.0
2020-09-03 15:50:00,377.86,381.46,377.19,380.78,11115.0,377.86,381.46,377.19,380.78,11115.0
2020-09-03 15:55:00,380.55,382.17,380.47,381.54,22025.0,380.55,382.17,380.47,381.54,22025.0
2020-09-04 09:30:00,382.11,383.03,380.68,382.05,9645.0,382.11,383.03,380.68,382.05,9645.0
2020-09-04 09:35:00,380.45,380.46,378.3,379.41,813.0,380.45,380.46,378.3,379.41,813.0
2020-09-04 09:40:00,378.92,379.5,377.84,378.11,2468.0,378.92,379.5,377.84,378.11,2468.0
2020-09-04 09:45:00,377.0,377.0,373.34,374.0,2887.0,377.0,377.0,373.34,374.0,2887.0
2020-09-04 09:50:00,374.96,375.65,373.97,373.97,1522.0,374.96,375.65,373.97,373.97,1522.0
2020-09-04 09:55:00,374.21,376.0,374.2,374.98,2844.0,374.21,376.0,374.2,374.98,2844.0
2020-09-04 10:00:00,374.49,376.13,373.94,375.01,3712.0,374.49,376.13,373.94,375.01,3712.0
2020-09-04 10:05:00,374.95,374.95,372.65,372.69,3427.0,374.95,374.95,372.65,372.69,3427.0
2020-09-04 10:10:00,373.33,373.49,370.59,370.87,8311.0,373.33,373.49,370.59,370.87,8311.0
2020-09-04 10:15:00,370.56,371.59,369.42,369.42,5111.0,370.56,371.59,369.42,369.42,5111.0
2020-09-04 10:20:00,369.8,370.77,368.03,368.03,6792.0,369.8,370.77,368.03,368.03,6792.0
2020-09-04 10:25:00,368.03,369.09,367.82,367.82,2700.0,368.03,369.09,367.82,367.82,2700.0
2020-09-04 10:30:00,367.69,368.86,367.68,368.12,1100.0,367.69,368.86,367.68,368.12,1100.0
2020-09-04 10:35:00,369.03,369.03,364.98,366.96,3306.0,369.03,369.03,364.98,366.96,3306.0
2020-09-04 10:40:00,366.76,366.76,363.92,364.59,2200.0,366.76,366.76,363.92,364.59,2200.0
2020-09-04 10:45:00,365.43,366.89,364.95,366.89,1800.0,365.43,366.89,364.95,366.89,1800.0
2020-09-04 10:50:00,365.84,366.22,365.13,365.73,2505.0,365.84,366.22,365.13,365.73,2505.0
2020-09-04 10:55:00,365.82,369.45,365.82,369.45,2763.0,365.82,369.45,365.82,369.45,2763.0
2020-09-04 11:00:00,369.05,369.7,367.9,368.97,3335.0,369.05,369.7,367.9,368.97,3335.0
2020-09-04 11:05:00,368.83,368.83,367.49,367.49,900.0,368.83,368.83,367.49,367.49,900.0
2020-09-04 11:10:00,368.01,368.61,367.39,368.52,3200.0,368.01,368.61,367.39,368.52,3200.0
2020-09-04 11:15:00,369.04,369.29,366.57,367.47,2640.0,369.04,369.29,366.57,367.47,2640.0
2020-09-04 11:20:00,366.69,366.69,365.94,366.49,1859.0,366.69,366.69,365.94,366.49,1859.0
2020-09-04 11:25:00,365.9,366.2,364.54,365.26,3355.0,365.9,366.2,364.54,365.26,3355.0
2020-09-04 11:30:00,365.42,366.76,365.31,366.76,2042.0,365.42,366.76,365.31,366.76,2042.0
2020-09-04 11:35:00,367.25,368.0,365.81,365.97,5150.0,367.25,368.0,365.81,365.97,5150.0
2020-09-04 11:40:00,365.91,366.33,363.83,363.83,4502.0,365.91,366.33,363.83,363.83,4502.0
2020-09-04 11:45:00,364.12,366.57,364.12,366.29,2600.0,364.12,366.57,364.12,366.29,2600.0
2020-09-04 11:50:00,367.0,370.07,366.62,369.67,4584.0,367.0,370.07,366.62,369.67,4584.0
2020-09-04 11:55:00,369.56,370.2,368.91,369.27,1515.0,369.56,370.2,368.91,369.27,1515.0
2020-09-04 12:00:00,369.28,370.23,369.14,370.0,3200.0,369.28,370.23,369.14,370.0,3200.0
2020-09-04 12:05:00,369.54,370.06,369.18,369.2,2400.0,369.54,370.06,369.18,369.2,2400.0
2020-09-04 12:10:00,369.51,369.7,368.38,368.68,2600.0,369.51,369.7,368.38,368.68,2600.0
2020-09-04 12:15:00,368.99,369.16,367.12,367.41,10519.0,368.99,369.16,367.12,367.41,10519.0
2020-09-04 12:20:00,367.44,368.75,367.32,368.75,1900.0,367.44,368.75,367.32,368.75,1900.0
2020-09-04 12:25:00,369.26,370.1,369.08,369.68,2314.0,369.26,370.1,369.08,369.68,2314.0
2020-09-04 12:30:00,369.9,370.57,369.46,370.36,4309.0,369.9,370.57,369.46,370.36,4309.0
2020-09-04 12:35:00,370.36,370.72,370.0,370.06,5592.0,370.36,370.72,370.0,370.06,5592.0
2020-09-04 12:40:00,370.09,370.34,368.61,369.5,3426.0,370.09,370.34,368.61,369.5,3426.0
2020-09-04 12:45:00,369.13,369.56,368.96,369.55,2096.0,369.13,369.56,368.96,369.55,2096.0
2020-09-04 12:50:00,369.09,369.72,368.66,369.72,1900.0,369.09,369.72,368.66,369.72,1900.0
2020-09-04 12:55:00,369.13,370.17,369.13,370.01,1740.0,369.13,370.17,369.13,370.01,1740.0
2020-09-04 13:00:00,369.54,369.54,368.6,368.6,1311.0,369.54,369.54,368.6,368.6,1311.0
2020-09-04 13:05:00,368.94,369.07,368.62,368.88,1500.0,368.94,369.07,368.62,368.88,1500.0
2020-09-04 13:10:00,368.75,368.87,368.53,368.53,700.0,368.75,368.87,368.53,368.53,700.0
2020-09-04 13:15:00,368.31,368.37,367.98,367.98,400.0,368.31,368.37,367.98,367.98,400.0
2020-09-04 13:20:00,367.42,368.5,367.42,368.36,1711.0,367.42,368.5,367.42,368.36,1711.0
2020-09-04 13:25:00,368.45,368.78,368.33,368.43,920.0,368.45,368.78,368.33,368.43,920.0
2020-09-04 13:30:00,368.06,368.06,367.22,367.71,1300.0,368.06,368.06,367.22,367.71,1300.0
2020-09-04 13:35:00,367.92,369.25,367.92,369.25,629.0,367.92,369.25,367.92,369.25,629.0
2020-09-04 13:40:00,369.49,369.65,369.17,369.65,500.0,369.49,369.65,369.17,369.65,500.0
2020-09-04 13:45:00,369.93,370.65,369.41,369.41,2570.0,369.93,370.65,369.41,369.41,2570.0
2020-09-04 13:50:00,369.19,369.19,368.23,369.04,3201.0,369.19,369.19,368.23,369.04,3201.0
2020-09-04 13:55:00,369.31,369.95,369.16,369.64,1700.0,369.31,369.95,369.16,369.64,1700.0
2020-09-04 14:00:00,369.43,369.6,368.74,368.74,2100.0,369.43,369.6,368.74,368.74,2100.0
2020-09-04 14:05:00,368.84,368.89,368.63,368.88,1700.0,368.84,368.89,368.63,368.88,1700.0
2020-09-04 14:10:00,368.73,369.24,368.35,369.17,6386.0,368.73,369.24,368.35,369.17,6386.0
2020-09-04 14:15:00,369.25,370.11,368.76,369.94,2200.0,369.25,370.11,368.76,369.94,2200.0
2020-09-04 14:20:00,369.64,369.64,368.85,369.24,1400.0,369.64,369.64,368.85,369.24,1400.0
2020-09-04 14:25:00,369.57,370.43,369.57,370.43,2659.0,369.57,370.43,369.57,370.43,2659.0
2020-09-04 14:30:00,370.56,370.57,369.75,370.1,1700.0,370.56,370.57,369.75,370.1,1700.0
2020-09-04 14:35:00,370.13,371.15,370.13,371.15,6622.0,370.13,371.15,370.13,371.15,6622.0
2020-09-04 14:40:00,371.45,371.82,369.87,370.21,25676.0,371.45,371.82,369.87,370.21,25676.0
2020-09-04 14:45:00,370.6,372.77,370.59,371.6,10921.0,370.6,372.77,370.59,371.6,10921.0
2020-09-04 14:50:00,370.7,371.91,370.7,371.25,1400.0,370.7,371.91,370.7,371.25,1400.0
2020-09-04 14:55:00,371.4,371.88,371.24,371.88,2500.0,371.4,371.88,371.24,371.88,2500.0
2020-09-04 15:00:00,372.84,373.25,372.18,373.25,2300.0,372.84,373.25,372.18,373.25,2300.0
2020-09-04 15:05:00,373.09,373.2,372.62,373.12,1959.0,373.09,373.2,372.62,373.12,1959.0
2020-09-04 15:10:00,372.8,372.8,372.24,372.26,1853.0,372.8,372.8,372.24,372.26,1853.0
2020-09-04 15:15:00,372.83,374.24,372.83,373.9,3217.0,372.83,374.24,372.83,373.9,3217.0
2020-09-04 15:20:00,374.18,374.19,373.67,374.06,2100.0,374.18,374.19,373.67,374.06,2100.0
2020-09-04 15:25:00,374.02,374.25,373.44,374.01,1600.0,374.02,374.25,373.44,374.01,1600.0
2020-09-04 15:30:00,373.47,373.75,372.87,373.05,2361.0,373.47,373.75,372.87,373.05,2361.0
2020-09-04 15:35:00,372.98,373.03,371.8,372.25,5354.0,372.98,373.03,371.8,372.25,5354.0
2020-09-04 15:40:00,372.4,373.07,372.08,372.09,2814.0,372.4,373.07,372.08,372.09,2814.0
2020-09-04 15:45:00,372.06,372.84,371.04,371.04,3490.0,372.06,372.84,371.04,371.04,3490.0
2020-09-04 15:50:00,370.21,372.0,370.21,371.63,5548.0,370.21,372.0,370.21,371.63,5548.0
2020-09-04 15:55:00,371.5,371.73,370.58,370.64,15077.0,371.5,371.73,370.58,370.64,15077.0
2020-09-08 09:30:00,367.9,368.01,361.48,364.42,10587.0,367.9,368.01,361.48,364.42,10587.0
2020-09-08 09:35:00,364.0,366.8,364.0,364.86,2696.0,364.0,366.8,364.0,364.86,2696.0
2020-09-08 09:40:00,364.32,364.32,362.39,363.06,1500.0,364.32,364.32,362.39,363.06,1500.0
2020-09-08 09:45:00,362.81,365.88,362.81,365.65,2300.0,362.81,365.88,362.81,365.65,2300.0
2020-09-08 09:50:00,365.89,368.62,365.89,368.14,2660.0,365.89,368.62,365.89,368.14,2660.0
2020-09-08 09:55:00,368.84,370.22,368.84,369.55,4499.0,368.84,370.22,368.84,369.55,4499.0
2020-09-08 10:00:00,369.78,369.78,368.02,368.02,600.0,369.78,369.78,368.02,368.02,600.0
2020-09-08 10:05:00,367.0,368.31,366.85,368.25,1400.0,367.0,368.31,366.85,368.25,1400.0
2020-09-08 10:10:00,367.85,370.0,367.85,370.0,1323.0,367.85,370.0,367.85,370.0,1323.0
2020-09-08 10:15:00,369.34,369.44,368.5,368.9,1898.0,369.34,369.44,368.5,368.9,1898.0
2020-09-08 10:20:00,368.91,369.71,368.01,369.53,1200.0,368.91,369.71,368.01,369.53,1200.0
2020-09-08 10:25:00,370.0,370.13,368.49,369.77,4626.0,370.0,370.13,368.49,369.77,4626.0
2020-09-08 10:30:00,369.83,370.06,368.08,368.79,2900.0,369.83,370.06,368.08,368.79,2900.0
2020-09-08 10:35:00,369.2,370.05,368.72,370.05,1300.0,369.2,370.05,368.72,370.05,1300.0
2020-09-08 10:40:00,370.0,370.0,368.85,368.85,1600.0,370.0,370.0,368.85,368.85,1600.0
2020-09-08 10:45:00,368.8,368.8,367.73,367.93,2502.0,368.8,368.8,367.73,367.93,2502.0
2020-09-08 10:50:00,367.37,369.52,367.22,369.01,1606.0,367.37,369.52,367.22,369.01,1606.0
2020-09-08 10:55:00,368.89,370.06,368.68,368.68,3100.0,368.89,370.06,368.68,368.68,3100.0
2020-09-08 11:00:00,368.52,370.0,368.4,368.98,1136.0,368.52,370.0,368.4,368.98,1136.0
2020-09-08 11:05:00,369.3,370.02,369.22,370.0,3123.0,369.3,370.02,369.22,370.0,3123.0
2020-09-08 11:10:00,370.08,370.16,369.48,369.62,4915.0,370.08,370.16,369.48,369.62,4915.0
2020-09-08 11:15:00,370.05,370.06,368.51,368.88,5597.0,370.05,370.06,368.51,368.88,5597.0
2020-09-08 11:20:00,368.62,368.62,367.64,367.64,1032.0,368.62,368.62,367.64,367.64,1032.0
2020-09-08 11:25:00,368.23,368.56,368.08,368.08,743.0,368.23,368.56,368.08,368.08,743.0
2020-09-08 11:30:00,368.41,368.58,366.0,366.89,1600.0,368.41,368.58,366.0,366.89,1600.0
2020-09-08 11:35:00,367.07,367.15,366.24,366.38,2003.0,367.07,367.15,366.24,366.38,2003.0
2020-09-08 11:40:00,366.43,366.43,365.68,365.9,1327.0,366.43,366.43,365.68,365.9,1327.0
2020-09-08 11:45:00,366.3,366.81,365.74,366.07,1825.0,366.3,366.81,365.74,366.07,1825.0
2020-09-08 11:50:00,366.16,366.22,365.53,365.53,1300.0,366.16,366.22,365.53,365.53,1300.0
2020-09-08 11:55:00,366.23,367.08,366.22,367.08,900.0,366.23,367.08,366.22,367.08,900.0
2020-09-08 12:00:00,366.78,367.46,366.64,366.74,1750.0,366.78,367.46,366.64,366.74,1750.0
2020-09-08 12:05:00,366.94,367.64,366.45,367.17,1828.0,366.94,367.64,366.45,367.17,1828.0
2020-09-08 12:10:00,367.4,367.7,367.01,367.01,1530.0,367.4,367.7,367.01,367.01,1530.0
2020-09-08 12:15:00,366.44,366.44,366.38,366.41,949.0,366.44,366.44,366.38,366.41,949.0
2020-09-08 12:20:00,366.79,367.3,366.78,367.3,400.0,366.79,367.3,366.78,367.3,400.0
2020-09-08 12:25:00,367.06,367.06,366.55,366.73,800.0,367.06,367.06,366.55,366.73,800.0
2020-09-08 12:30:00,365.66,365.76,365.37,365.44,1100.0,365.66,365.76,365.37,365.44,1100.0
2020-09-08 12:35:00,365.01,365.23,364.67,365.23,1100.0,365.01,365.23,364.67,365.23,1100.0
2020-09-08 12:40:00,364.58,364.65,364.21,364.21,2250.0,364.58,364.65,364.21,364.21,2250.0
2020-09-08 12:45:00,364.6,365.02,364.6,365.02,300.0,364.6,365.02,364.6,365.02,300.0
2020-09-08 12:50:00,365.18,365.59,365.15,365.33,1315.0,365.18,365.59,365.15,365.33,1315.0
2020-09-08 12:55:00,365.42,365.77,364.85,365.01,2579.0,365.42,365.77,364.85,365.01,2579.0
2020-09-08 13:00:00,365.01,365.01,365.01,365.01,0.0,365.01,365.01,365.01,365.01,0.0
2020-09-08 13:05:00,365.54,365.58,364.83,364.83,3627.0,365.54,365.58,364.83,364.83,3627.0
2020-09-08 13:10:00,365.54,365.54,365.53,365.54,500.0,365.54,365.54,365.53,365.54,500.0
2020-09-08 13:15:00,366.2,367.35,366.2,367.27,400.0,366.2,367.35,366.2,367.27,400.0
2020-09-08 13:20:00,367.29,367.4,366.74,366.8,900.0,367.29,367.4,366.74,366.8,900.0
2020-09-08 13:25:00,367.43,367.53,367.2,367.2,1000.0,367.43,367.53,367.2,367.2,1000.0
2020-09-08 13:30:00,367.04,367.08,366.9,367.07,566.0,367.04,367.08,366.9,367.07,566.0
2020-09-08 13:35:00,366.99,367.43,366.99,367.43,300.0,366.99,367.43,366.99,367.43,300.0
2020-09-08 13:40:00,367.36,367.69,367.36,367.69,200.0,367.36,367.69,367.36,367.69,200.0
2020-09-08 13:45:00,368.0,368.32,368.0,368.32,200.0,368.0,368.32,368.0,368.32,200.0
2020-09-08 13:50:00,368.25,368.64,368.23,368.64,603.0,368.25,368.64,368.23,368.64,603.0
2020-09-08 13:55:00,368.38,368.38,366.99,366.99,1600.0,368.38,368.38,366.99,366.99,1600.0
2020-09-08 14:00:00,367.58,368.0,367.58,367.66,500.0,367.58,368.0,367.58,367.66,500.0
2020-09-08 14:05:00,367.2,367.22,366.73,366.97,900.0,367.2,367.22,366.73,366.97,900.0
2020-09-08 14:10:00,367.09,367.17,366.66,366.66,500.0,367.09,367.17,366.66,366.66,500.0
2020-09-08 14:15:00,366.45,366.45,365.05,365.05,1408.0,366.45,366.45,365.05,365.05,1408.0
2020-09-08 14:20:00,365.24,365.64,364.82,364.86,800.0,365.24,365.64,364.82,364.86,800.0
2020-09-08 14:25:00,365.1,365.24,364.2,364.2,1405.0,365.1,365.24,364.2,364.2,1405.0
2020-09-08 14:30:00,364.23,364.25,363.73,364.17,1655.0,364.23,364.25,363.73,364.17,1655.0
2020-09-08 14:35:00,364.25,364.31,363.38,363.38,1404.0,364.25,364.31,363.38,363.38,1404.0
2020-09-08 14:40:00,363.27,363.48,362.79,362.79,1104.0,363.27,363.48,362.79,362.79,1104.0
2020-09-08 14:45:00,362.88,363.21,362.11,363.21,1650.0,362.88,363.21,362.11,363.21,1650.0
2020-09-08 14:50:00,362.63,362.63,361.63,362.27,911.0,362.63,362.63,361.63,362.27,911.0
2020-09-08 14:55:00,362.13,364.09,362.13,363.99,769.0,362.13,364.09,362.13,363.99,769.0
2020-09-08 15:00:00,363.72,363.72,362.78,362.78,1000.0,363.72,363.72,362.78,362.78,1000.0
2020-09-08 15:05:00,362.34,362.5,361.99,362.48,1508.0,362.34,362.5,361.99,362.48,1508.0
2020-09-08 15:10:00,363.48,363.6,362.87,363.15,1700.0,363.48,363.6,362.87,363.15,1700.0
2020-09-08 15:15:00,362.99,363.44,362.26,362.9,4194.0,362.99,363.44,362.26,362.9,4194.0
2020-09-08 15:20:00,362.76,363.41,362.76,363.16,1400.0,362.76,363.41,362.76,363.16,1400.0
2020-09-08 15:25:00,363.28,364.37,363.0,364.37,2800.0,363.28,364.37,363.0,364.37,2800.0
2020-09-08 15:30:00,364.24,364.74,363.99,363.99,2300.0,364.24,364.74,363.99,363.99,2300.0
2020-09-08 15:35:00,363.88,365.21,363.87,364.87,2896.0,363.88,365.21,363.87,364.87,2896.0
2020-09-08 15:40:00,364.92,365.16,364.67,364.82,2100.0,364.92,365.16,364.67,364.82,2100.0
2020-09-08 15:45:00,364.67,364.69,363.58,364.63,4404.0,364.67,364.69,363.58,364.63,4404.0
2020-09-08 15:50:00,364.5,364.65,363.37,364.4,6947.0,364.5,364.65,363.37,364.4,6947.0
2020-09-08 15:55:00,364.08,364.55,363.78,364.19,19482.0,364.08,364.55,363.78,364.19,19482.0
2020-09-09 09:30:00,366.37,368.47,365.04,368.47,5610.0,366.37,368.47,365.04,368.47,5610.0
2020-09-09 09:35:00,369.99,370.11,366.01,366.01,2100.0,369.99,370.11,366.01,366.01,2100.0
2020-09-09 09:40:00,367.01,369.52,367.01,368.29,1692.0,367.01,369.52,367.01,368.29,1692.0
2020-09-09 09:45:00,369.48,370.0,369.25,369.25,2371.0,369.48,370.0,369.25,369.25,2371.0
2020-09-09 09:50:00,368.86,369.25,366.77,367.75,2840.0,368.86,369.25,366.77,367.75,2840.0
2020-09-09 09:55:00,367.65,369.71,367.65,369.71,1942.0,367.65,369.71,367.65,369.71,1942.0
2020-09-09 10:00:00,369.56,371.5,369.56,370.94,2977.0,369.56,371.5,369.56,370.94,2977.0
2020-09-09 10:05:00,370.89,371.84,370.6,370.6,1335.0,370.89,371.84,370.6,370.6,1335.0
2020-09-09 10:10:00,369.9,370.24,369.08,369.39,5700.0,369.9,370.24,369.08,369.39,5700.0
2020-09-09 10:15:00,369.99,370.03,368.51,368.75,2181.0,369.99,370.03,368.51,368.75,2181.0
2020-09-09 10:20:00,368.86,369.87,368.68,369.49,1894.0,368.86,369.87,368.68,369.49,1894.0
2020-09-09 10:25:00,370.0,370.67,369.47,369.47,48939.0,370.0,370.67,369.47,369.47,48939.0
2020-09-09 10:30:00,370.05,370.22,369.71,369.9,3453.0,370.05,370.22,369.71,369.9,3453.0
2020-09-09 10:35:00,370.08,370.31,369.75,369.77,10178.0,370.08,370.31,369.75,369.77,10178.0
2020-09-09 10:40:00,369.99,371.55,369.99,371.04,5650.0,369.99,371.55,369.99,371.04,5650.0
2020-09-09 10:45:00,372.0,372.27,371.43,371.44,2593.0,372.0,372.27,371.43,371.44,2593.0
2020-09-09 10:50:00,371.87,371.87,371.4,371.6,2615.0,371.87,371.87,371.4,371.6,2615.0
2020-09-09 10:55:00,372.97,373.0,372.65,373.0,300.0,372.97,373.0,372.65,373.0,300.0
2020-09-09 11:00:00,372.74,373.31,372.53,373.31,2494.0,372.74,373.31,372.53,373.31,2494.0
2020-09-09 11:05:00,373.43,374.03,372.1,372.1,2906.0,373.43,374.03,372.1,372.1,2906.0
2020-09-09 11:10:00,372.18,372.78,371.98,372.69,1215.0,372.18,372.78,371.98,372.69,1215.0
2020-09-09 11:15:00,372.42,372.73,372.3,372.55,1900.0,372.42,372.73,372.3,372.55,1900.0
2020-09-09 11:20:00,372.38,373.5,372.38,373.5,6515.0,372.38,373.5,372.38,373.5,6515.0
2020-09-09 11:25:00,374.03,374.06,373.75,373.78,1912.0,374.03,374.06,373.75,373.78,1912.0
2020-09-09 11:30:00,373.9,373.91,373.24,373.9,1400.0,373.9,373.91,373.24,373.9,1400.0
2020-09-09 11:35:00,373.93,373.93,373.52,373.52,1026.0,373.93,373.93,373.52,373.52,1026.0
2020-09-09 11:40:00,374.11,374.32,373.79,373.8,1421.0,374.11,374.32,373.79,373.8,1421.0
2020-09-09 11:45:00,373.47,373.59,373.22,373.59,1000.0,373.47,373.59,373.22,373.59,1000.0
2020-09-09 11:50:00,374.15,374.18,373.92,373.92,670.0,374.15,374.18,373.92,373.92,670.0
2020-09-09 11:55:00,373.81,373.81,373.31,373.64,900.0,373.81,373.81,373.31,373.64,900.0
2020-09-09 12:00:00,374.18,374.51,374.07,374.28,1542.0,374.18,374.51,374.07,374.28,1542.0
2020-09-09 12:05:00,374.19,374.4,374.08,374.39,532.0,374.19,374.4,374.08,374.39,532.0
2020-09-09 12:10:00,374.68,374.69,373.09,373.09,2539.0,374.68,374.69,373.09,373.09,2539.0
2020-09-09 12:15:00,373.42,373.42,372.67,373.12,2300.0,373.42,373.42,372.67,373.12,2300.0
2020-09-09 12:20:00,373.12,373.42,372.82,373.32,2371.0,373.12,373.42,372.82,373.32,2371.0
2020-09-09 12:25:00,373.42,373.93,373.2,373.2,1883.0,373.42,373.93,373.2,373.2,1883.0
2020-09-09 12:30:00,373.29,373.29,372.65,372.96,1000.0,373.29,373.29,372.65,372.96,1000.0
2020-09-09 12:35:00,373.19,374.02,372.98,374.0,1000.0,373.19,374.02,372.98,374.0,1000.0
2020-09-09 12:40:00,374.01,374.18,373.51,374.18,2200.0,374.01,374.18,373.51,374.18,2200.0
2020-09-09 12:45:00,374.26,374.26,373.55,373.77,1100.0,374.26,374.26,373.55,373.77,1100.0
2020-09-09 12:50:00,373.82,373.83,373.82,373.82,300.0,373.82,373.83,373.82,373.82,300.0
2020-09-09 12:55:00,374.21,374.27,374.12,374.12,1869.0,374.21,374.27,374.12,374.12,1869.0
2020-09-09 13:00:00,374.2,374.7,374.02,374.7,5030.0,374.2,374.7,374.02,374.7,5030.0
2020-09-09 13:05:00,374.79,375.11,374.79,374.85,1433.0,374.79,375.11,374.79,374.85,1433.0
2020-09-09 13:10:00,375.26,375.39,374.84,375.01,1700.0,375.26,375.39,374.84,375.01,1700.0
2020-09-09 13:15:00,374.79,374.79,374.39,374.39,850.0,374.79,374.79,374.39,374.39,850.0
2020-09-09 13:20:00,374.37,375.09,374.36,375.08,600.0,374.37,375.09,374.36,375.08,600.0
2020-09-09 13:25:00,375.35,375.35,375.17,375.28,1035.0,375.35,375.35,375.17,375.28,1035.0
2020-09-09 13:30:00,375.22,375.35,374.9,375.05,1045.0,375.22,375.35,374.9,375.05,1045.0
2020-09-09 13:35:00,375.14,375.3,375.04,375.04,900.0,375.14,375.3,375.04,375.04,900.0
2020-09-09 13:40:00,374.96,374.96,374.24,374.24,700.0,374.96,374.96,374.24,374.24,700.0
2020-09-09 13:45:00,374.2,374.2,373.81,374.03,2687.0,374.2,374.2,373.81,374.03,2687.0
2020-09-09 13:50:00,374.01,374.2,374.0,374.2,500.0,374.01,374.2,374.0,374.2,500.0
2020-09-09 13:55:00,374.14,374.14,373.16,373.16,1419.0,374.14,374.14,373.16,373.16,1419.0
2020-09-09 14:00:00,373.35,373.35,372.35,372.36,1100.0,373.35,373.35,372.35,372.36,1100.0
2020-09-09 14:05:00,372.36,373.33,372.35,373.33,1100.0,372.36,373.33,372.35,373.33,1100.0
2020-09-09 14:10:00,373.77,373.78,373.44,373.44,500.0,373.77,373.78,373.44,373.44,500.0
2020-09-09 14:15:00,374.04,374.19,373.83,373.84,1195.0,374.04,374.19,373.83,373.84,1195.0
2020-09-09 14:20:00,374.0,374.08,373.37,373.37,1600.0,374.0,374.08,373.37,373.37,1600.0
2020-09-09 14:25:00,373.97,373.97,373.12,373.25,2352.0,373.97,373.97,373.12,373.25,2352.0
2020-09-09 14:30:00,373.69,374.15,373.69,373.83,1491.0,373.69,374.15,373.69,373.83,1491.0
2020-09-09 14:35:00,373.72,374.21,373.72,373.96,2082.0,373.72,374.21,373.72,373.96,2082.0
2020-09-09 14:40:00,373.9,374.63,373.88,374.56,1309.0,373.9,374.63,373.88,374.56,1309.0
2020-09-09 14:45:00,373.94,373.94,373.79,373.82,400.0,373.94,373.94,373.79,373.82,400.0
2020-09-09 14:50:00,373.99,374.24,373.54,373.98,2675.0,373.99,374.24,373.54,373.98,2675.0
2020-09-09 14:55:00,374.11,374.13,373.83,373.83,1304.0,374.11,374.13,373.83,373.83,1304.0
2020-09-09 15:00:00,374.23,374.91,374.13,374.72,760.0,374.23,374.91,374.13,374.72,760.0
2020-09-09 15:05:00,374.68,374.8,374.58,374.8,939.0,374.68,374.8,374.58,374.8,939.0
2020-09-09 15:10:00,374.63,374.68,374.43,374.6,1202.0,374.63,374.68,374.43,374.6,1202.0
2020-09-09 15:15:00,374.67,375.19,374.67,374.9,2112.0,374.67,375.19,374.67,374.9,2112.0
2020-09-09 15:20:00,374.92,376.0,374.9,376.0,2905.0,374.92,376.0,374.9,376.0,2905.0
2020-09-09 15:25:00,375.85,376.05,375.59,376.02,2680.0,375.85,376.05,375.59,376.02,2680.0
2020-09-09 15:30:00,376.05,376.28,375.46,375.46,2135.0,376.05,376.28,375.46,375.46,2135.0
2020-09-09 15:35:00,375.57,375.57,374.66,374.66,3379.0,375.57,375.57,374.66,374.66,3379.0
2020-09-09 15:40:00,374.62,374.73,374.1,374.73,5760.0,374.62,374.73,374.1,374.73,5760.0
2020-09-09 15:45:00,374.44,374.84,373.93,374.84,4119.0,374.44,374.84,373.93,374.84,4119.0
2020-09-09 15:50:00,374.75,375.69,373.87,375.69,7485.0,374.75,375.69,373.87,375.69,7485.0
2020-09-09 15:55:00,375.61,375.61,373.54,374.21,16429.0,375.61,375.61,373.54,374.21,16429.0
2020-09-10 09:30:00,375.05,375.41,374.6,375.32,3170.0,375.05,375.41,374.6,375.32,3170.0
2020-09-10 09:35:00,376.02,376.02,374.84,375.62,800.0,376.02,376.02,374.84,375.62,800.0
2020-09-10 09:40:00,375.38,377.97,375.38,377.47,1900.0,375.38,377.97,375.38,377.47,1900.0
2020-09-10 09:45:00,377.5,377.5,375.84,375.85,1020.0,377.5,377.5,375.84,375.85,1020.0
2020-09-10 09:50:00,375.92,376.28,375.79,376.28,1100.0,375.92,376.28,375.79,376.28,1100.0
2020-09-10 09:55:00,376.63,376.95,376.19,376.19,524.0,376.63,376.95,376.19,376.19,524.0
2020-09-10 10:00:00,375.0,376.22,375.0,376.22,2712.0,375.0,376.22,375.0,376.22,2712.0
2020-09-10 10:05:00,376.07,376.94,375.94,376.88,1800.0,376.07,376.94,375.94,376.88,1800.0
2020-09-10 10:10:00,377.09,377.09,376.68,376.69,1155.0,377.09,377.09,376.68,376.69,1155.0
2020-09-10 10:15:00,376.81,377.67,376.81,377.21,819.0,376.81,377.67,376.81,377.21,819.0
2020-09-10 10:20:00,376.65,376.92,376.53,376.53,309.0,376.65,376.92,376.53,376.53,309.0
2020-09-10 10:25:00,376.21,377.09,376.21,376.65,1837.0,376.21,377.09,376.21,376.65,1837.0
2020-09-10 10:30:00,376.94,378.69,376.94,378.69,793.0,376.94,378.69,376.94,378.69,793.0
2020-09-10 10:35:00,378.48,378.66,377.89,377.89,1000.0,378.48,378.66,377.89,377.89,1000.0
2020-09-10 10:40:00,377.84,377.84,377.0,377.0,1000.0,377.84,377.84,377.0,377.0,1000.0
2020-09-10 10:45:00,377.04,377.08,374.46,374.94,2103.0,377.04,377.08,374.46,374.94,2103.0
2020-09-10 10:50:00,375.66,376.2,375.65,375.73,761.0,375.66,376.2,375.65,375.73,761.0
2020-09-10 10:55:00,375.81,375.83,373.0,373.22,1900.0,375.81,375.83,373.0,373.22,1900.0
2020-09-10 11:00:00,372.76,373.53,372.5,373.07,650.0,372.76,373.53,372.5,373.07,650.0
2020-09-10 11:05:00,373.46,374.0,373.42,373.72,4736.0,373.46,374.0,373.42,373.72,4736.0
2020-09-10 11:10:00,373.27,375.09,373.27,375.08,1349.0,373.27,375.09,373.27,375.08,1349.0
2020-09-10 11:15:00,374.46,374.8,374.28,374.62,900.0,374.46,374.8,374.28,374.62,900.0
2020-09-10 11:20:00,375.35,376.3,375.25,376.3,700.0,375.35,376.3,375.25,376.3,700.0
2020-09-10 11:25:00,376.69,376.69,375.96,375.96,400.0,376.69,376.69,375.96,375.96,400.0
2020-09-10 11:30:00,375.85,376.0,375.85,375.99,300.0,375.85,376.0,375.85,375.99,300.0
2020-09-10 11:35:00,375.91,376.63,375.78,376.63,500.0,375.91,376.63,375.78,376.63,500.0
2020-09-10 11:40:00,377.0,377.0,376.48,376.78,700.0,377.0,377.0,376.48,376.78,700.0
2020-09-10 11:45:00,376.42,376.86,376.42,376.85,416.0,376.42,376.86,376.42,376.85,416.0
2020-09-10 11:50:00,376.72,376.72,376.36,376.39,1157.0,376.72,376.72,376.36,376.39,1157.0
2020-09-10 11:55:00,375.52,375.81,374.53,374.53,400.0,375.52,375.81,374.53,374.53,400.0
2020-09-10 12:00:00,375.3,375.3,373.71,373.73,800.0,375.3,375.3,373.71,373.73,800.0
2020-09-10 12:05:00,374.34,374.34,373.94,373.97,828.0,374.34,374.34,373.94,373.97,828.0
2020-09-10 12:10:00,374.73,375.72,374.66,375.16,1396.0,374.73,375.72,374.66,375.16,1396.0
2020-09-10 12:15:00,374.89,374.89,374.52,374.52,800.0,374.89,374.89,374.52,374.52,800.0
2020-09-10 12:20:00,374.62,374.81,373.85,373.85,600.0,374.62,374.81,373.85,373.85,600.0
2020-09-10 12:25:00,374.04,374.31,373.91,373.91,1800.0,374.04,374.31,373.91,373.91,1800.0
2020-09-10 12:30:00,373.88,374.22,373.83,374.0,934.0,373.88,374.22,373.83,374.0,934.0
2020-09-10 12:35:00,373.0,373.0,372.24,372.24,600.0,373.0,373.0,372.24,372.24,600.0
2020-09-10 12:40:00,372.85,372.85,372.72,372.72,400.0,372.85,372.85,372.72,372.72,400.0
2020-09-10 12:45:00,372.13,372.16,372.12,372.16,500.0,372.13,372.16,372.12,372.16,500.0
2020-09-10 12:50:00,372.35,373.83,372.35,373.83,500.0,372.35,373.83,372.35,373.83,500.0
2020-09-10 12:55:00,373.58,373.86,373.37,373.86,600.0,373.58,373.86,373.37,373.86,600.0
2020-09-10 13:00:00,373.47,374.71,373.47,374.47,800.0,373.47,374.71,373.47,374.47,800.0
2020-09-10 13:05:00,374.46,374.93,374.45,374.93,200.0,374.46,374.93,374.45,374.93,200.0
2020-09-10 13:10:00,375.02,375.02,374.81,374.81,235.0,375.02,375.02,374.81,374.81,235.0
2020-09-10 13:15:00,374.57,374.89,374.16,374.89,700.0,374.57,374.89,374.16,374.89,700.0
2020-09-10 13:20:00,375.21,375.21,374.55,374.55,1000.0,375.21,375.21,374.55,374.55,1000.0
2020-09-10 13:25:00,374.55,374.55,373.3,373.66,600.0,374.55,374.55,373.3,373.66,600.0
2020-09-10 13:30:00,373.76,374.46,373.76,374.46,600.0,373.76,374.46,373.76,374.46,600.0
2020-09-10 13:35:00,374.45,374.45,373.97,373.97,700.0,374.45,374.45,373.97,373.97,700.0
2020-09-10 13:40:00,373.53,374.05,373.48,373.89,1300.0,373.53,374.05,373.48,373.89,1300.0
2020-09-10 13:45:00,374.14,374.14,373.9,373.9,300.0,374.14,374.14,373.9,373.9,300.0
2020-09-10 13:50:00,374.01,374.01,373.48,373.48,500.0,374.01,374.01,373.48,373.48,500.0
2020-09-10 13:55:00,373.36,373.93,373.36,373.54,500.0,373.36,373.93,373.36,373.54,500.0
2020-09-10 14:00:00,373.23,373.39,373.23,373.39,200.0,373.23,373.39,373.23,373.39,200.0
2020-09-10 14:05:00,373.44,373.55,372.66,372.93,400.0,373.44,373.55,372.66,372.93,400.0
2020-09-10 14:10:00,372.82,372.88,372.54,372.54,700.0,372.82,372.88,372.54,372.54,700.0
2020-09-10 14:15:00,372.49,372.55,370.81,370.82,766.0,372.49,372.55,370.81,370.82,766.0
2020-09-10 14:20:00,371.51,371.51,369.78,369.78,1000.0,371.51,371.51,369.78,369.78,1000.0
2020-09-10 14:25:00,370.06,370.4,367.0,367.0,1741.0,370.06,370.4,367.0,367.0,1741.0
2020-09-10 14:30:00,367.88,368.98,367.26,368.98,1115.0,367.88,368.98,367.26,368.98,1115.0
2020-09-10 14:35:00,368.05,369.49,368.01,369.33,1700.0,368.05,369.49,368.01,369.33,1700.0
2020-09-10 14:40:00,369.17,369.17,367.9,367.9,1417.0,369.17,369.17,367.9,367.9,1417.0
2020-09-10 14:45:00,367.56,369.34,367.56,368.99,2800.0,367.56,369.34,367.56,368.99,2800.0
2020-09-10 14:50:00,369.07,369.3,367.59,367.59,3200.0,369.07,369.3,367.59,367.59,3200.0
2020-09-10 14:55:00,367.95,369.71,367.88,369.6,1400.0,367.95,369.71,367.88,369.6,1400.0
2020-09-10 15:00:00,369.4,369.44,368.35,368.41,2442.0,369.4,369.44,368.35,368.41,2442.0
2020-09-10 15:05:00,367.84,368.51,366.85,366.85,1706.0,367.84,368.51,366.85,366.85,1706.0
2020-09-10 15:10:00,366.33,367.33,366.33,367.33,745.0,366.33,367.33,366.33,367.33,745.0
2020-09-10 15:15:00,367.07,367.07,365.82,366.53,3049.0,367.07,367.07,365.82,366.53,3049.0
2020-09-10 15:20:00,366.17,367.16,365.83,366.72,1559.0,366.17,367.16,365.83,366.72,1559.0
2020-09-10 15:25:00,366.04,367.86,365.67,367.44,1330.0,366.04,367.86,365.67,367.44,1330.0
2020-09-10 15:30:00,367.44,368.51,367.06,368.51,1600.0,367.44,368.51,367.06,368.51,1600.0
2020-09-10 15:35:00,367.8,367.9,366.84,367.89,1716.0,367.8,367.9,366.84,367.89,1716.0
2020-09-10 15:40:00,367.79,368.74,367.77,368.59,1459.0,367.79,368.74,367.77,368.59,1459.0
2020-09-10 15:45:00,368.4,368.72,366.41,366.62,3200.0,368.4,368.72,366.41,366.62,3200.0
2020-09-10 15:50:00,366.71,368.72,366.24,368.51,7043.0,366.71,368.72,366.24,368.51,7043.0
2020-09-10 15:55:00,368.29,368.58,367.51,367.6,8504.0,368.29,368.58,367.51,367.6,8504.0
2020-09-11 09:30:00,369.44,371.78,368.96,369.29,8950.0,369.44,371.78,368.96,369.29,8950.0
2020-09-11 09:35:00,369.04,369.69,368.63,368.63,1583.0,369.04,369.69,368.63,368.63,1583.0
2020-09-11 09:40:00,368.56,369.76,368.23,369.76,1300.0,368.56,369.76,368.23,369.76,1300.0
2020-09-11 09:45:00,369.97,370.93,369.97,370.93,800.0,369.97,370.93,369.97,370.93,800.0
2020-09-11 09:50:00,371.58,371.58,370.85,370.85,875.0,371.58,371.58,370.85,370.85,875.0
2020-09-11 09:55:00,370.02,370.02,368.45,368.5,4642.0,370.02,370.02,368.45,368.5,4642.0
2020-09-11 10:00:00,368.48,368.65,367.48,367.94,1060.0,368.48,368.65,367.48,367.94,1060.0
2020-09-11 10:05:00,367.78,368.26,367.53,368.06,800.0,367.78,368.26,367.53,368.06,800.0
2020-09-11 10:10:00,367.32,367.52,367.32,367.52,300.0,367.32,367.52,367.32,367.52,300.0
2020-09-11 10:15:00,367.72,367.74,367.35,367.35,600.0,367.72,367.74,367.35,367.35,600.0
2020-09-11 10:20:00,367.8,368.16,367.64,368.16,1700.0,367.8,368.16,367.64,368.16,1700.0
2020-09-11 10:25:00,368.3,368.61,367.81,368.33,1565.0,368.3,368.61,367.81,368.33,1565.0
2020-09-11 10:30:00,368.52,368.52,367.51,367.51,550.0,368.52,368.52,367.51,367.51,550.0
2020-09-11 10:35:00,368.83,369.05,368.63,368.79,800.0,368.83,369.05,368.63,368.79,800.0
2020-09-11 10:40:00,368.8,369.55,368.59,369.07,1300.0,368.8,369.55,368.59,369.07,1300.0
2020-09-11 10:45:00,369.31,369.85,369.31,369.66,2016.0,369.31,369.85,369.31,369.66,2016.0
2020-09-11 10:50:00,370.21,370.21,369.49,369.57,1700.0,370.21,370.21,369.49,369.57,1700.0
2020-09-11 10:55:00,369.11,369.36,369.0,369.06,2070.0,369.11,369.36,369.0,369.06,2070.0
2020-09-11 11:00:00,367.9,369.67,367.9,369.67,1542.0,367.9,369.67,367.9,369.67,1542.0
2020-09-11 11:05:00,369.68,369.77,369.28,369.46,1359.0,369.68,369.77,369.28,369.46,1359.0
2020-09-11 11:10:00,369.28,369.33,368.37,368.37,500.0,369.28,369.33,368.37,368.37,500.0
2020-09-11 11:15:00,368.31,368.35,368.04,368.35,700.0,368.31,368.35,368.04,368.35,700.0
2020-09-11 11:20:00,368.23,368.23,366.72,367.05,1501.0,368.23,368.23,366.72,367.05,1501.0
2020-09-11 11:25:00,366.4,367.4,366.4,367.26,618.0,366.4,367.4,366.4,367.26,618.0
2020-09-11 11:30:00,367.07,367.07,366.32,366.82,1000.0,367.07,367.07,366.32,366.82,1000.0
2020-09-11 11:35:00,366.62,366.69,366.17,366.69,800.0,366.62,366.69,366.17,366.69,800.0
2020-09-11 11:40:00,366.88,366.89,366.6,366.86,1025.0,366.88,366.89,366.6,366.86,1025.0
2020-09-11 11:45:00,367.41,367.41,367.15,367.33,595.0,367.41,367.41,367.15,367.33,595.0
2020-09-11 11:50:00,367.42,367.42,366.83,366.83,400.0,367.42,367.42,366.83,366.83,400.0
2020-09-11 11:55:00,366.93,366.93,366.61,366.64,900.0,366.93,366.93,366.61,366.64,900.0
2020-09-11 12:00:00,366.24,367.34,365.73,367.34,1212.0,366.24,367.34,365.73,367.34,1212.0
2020-09-11 12:05:00,367.89,367.89,367.48,367.48,200.0,367.89,367.89,367.48,367.48,200.0
2020-09-11 12:10:00,367.31,367.31,366.62,366.77,700.0,367.31,367.31,366.62,366.77,700.0
2020-09-11 12:15:00,366.97,366.97,366.05,366.05,2000.0,366.97,366.97,366.05,366.05,2000.0
2020-09-11 12:20:00,367.02,367.02,366.94,366.94,1094.0,367.02,367.02,366.94,366.94,1094.0
2020-09-11 12:25:00,366.83,367.28,366.55,366.55,1273.0,366.83,367.28,366.55,366.55,1273.0
2020-09-11 12:30:00,365.77,365.77,364.65,364.65,1571.0,365.77,365.77,364.65,364.65,1571.0
2020-09-11 12:35:00,364.8,364.9,364.71,364.72,500.0,364.8,364.9,364.71,364.72,500.0
2020-09-11 12:40:00,364.42,364.42,364.18,364.18,400.0,364.42,364.42,364.18,364.18,400.0
2020-09-11 12:45:00,364.51,364.51,364.29,364.32,600.0,364.51,364.51,364.29,364.32,600.0
2020-09-11 12:50:00,364.35,364.71,364.02,364.71,1200.0,364.35,364.71,364.02,364.71,1200.0
2020-09-11 12:55:00,363.89,364.19,363.29,363.44,1120.0,363.89,364.19,363.29,363.44,1120.0
2020-09-11 13:00:00,362.93,363.43,362.93,363.27,600.0,362.93,363.43,362.93,363.27,600.0
2020-09-11 13:05:00,363.11,363.11,362.05,362.14,600.0,363.11,363.11,362.05,362.14,600.0
2020-09-11 13:10:00,362.25,362.33,361.84,362.33,500.0,362.25,362.33,361.84,362.33,500.0
2020-09-11 13:15:00,362.56,362.96,362.2,362.96,600.0,362.56,362.96,362.2,362.96,600.0
2020-09-11 13:20:00,362.43,362.43,362.27,362.35,300.0,362.43,362.43,362.27,362.35,300.0
2020-09-11 13:25:00,361.76,362.02,361.76,361.98,713.0,361.76,362.02,361.76,361.98,713.0
2020-09-11 13:30:00,361.15,361.15,360.45,360.65,1778.0,361.15,361.15,360.45,360.65,1778.0
2020-09-11 13:35:00,360.72,361.08,360.27,360.72,2243.0,360.72,361.08,360.27,360.72,2243.0
2020-09-11 13:40:00,361.37,362.04,361.36,361.5,989.0,361.37,362.04,361.36,361.5,989.0
2020-09-11 13:45:00,362.16,362.16,361.66,361.66,800.0,362.16,362.16,361.66,361.66,800.0
2020-09-11 13:50:00,361.57,362.55,361.57,362.55,905.0,361.57,362.55,361.57,362.55,905.0
2020-09-11 13:55:00,361.24,361.76,361.0,361.0,1000.0,361.24,361.76,361.0,361.0,1000.0
2020-09-11 14:00:00,360.68,361.31,360.68,361.31,500.0,360.68,361.31,360.68,361.31,500.0
2020-09-11 14:05:00,362.01,362.89,362.01,362.89,200.0,362.01,362.89,362.01,362.89,200.0
2020-09-11 14:10:00,362.6,363.08,362.41,363.08,400.0,362.6,363.08,362.41,363.08,400.0
2020-09-11 14:15:00,363.36,363.88,363.3,363.3,2821.0,363.36,363.88,363.3,363.3,2821.0
2020-09-11 14:20:00,363.16,363.31,362.68,363.11,1070.0,363.16,363.31,362.68,363.11,1070.0
2020-09-11 14:25:00,363.44,363.44,362.73,362.73,400.0,363.44,363.44,362.73,362.73,400.0
2020-09-11 14:30:00,362.62,363.26,362.49,363.11,1123.0,362.62,363.26,362.49,363.11,1123.0
2020-09-11 14:35:00,363.35,364.11,363.35,363.98,1400.0,363.35,364.11,363.35,363.98,1400.0
2020-09-11 14:40:00,363.53,363.9,363.15,363.66,400.0,363.53,363.9,363.15,363.66,400.0
2020-09-11 14:45:00,363.34,363.34,363.34,363.34,100.0,363.34,363.34,363.34,363.34,100.0
2020-09-11 14:50:00,363.21,364.21,363.21,364.21,1000.0,363.21,364.21,363.21,364.21,1000.0
2020-09-11 14:55:00,364.15,364.15,363.34,363.34,600.0,364.15,364.15,363.34,363.34,600.0
2020-09-11 15:00:00,362.87,362.87,362.26,362.59,775.0,362.87,362.87,362.26,362.59,775.0
2020-09-11 15:05:00,362.26,362.65,361.81,361.84,2100.0,362.26,362.65,361.81,361.84,2100.0
2020-09-11 15:10:00,361.78,362.01,361.5,361.9,1891.0,361.78,362.01,361.5,361.9,1891.0
2020-09-11 15:15:00,362.29,362.92,362.29,362.92,1200.0,362.29,362.92,362.29,362.92,1200.0
2020-09-11 15:20:00,362.76,363.9,362.62,363.68,2700.0,362.76,363.9,362.62,363.68,2700.0
2020-09-11 15:25:00,363.78,363.88,363.61,363.61,900.0,363.78,363.88,363.61,363.61,900.0
2020-09-11 15:30:00,363.63,364.39,363.63,364.24,6031.0,363.63,364.39,363.63,364.24,6031.0
2020-09-11 15:35:00,364.09,364.09,363.13,363.24,2512.0,364.09,364.09,363.13,363.24,2512.0
2020-09-11 15:40:00,363.16,364.14,363.15,364.14,3200.0,363.16,364.14,363.15,364.14,3200.0
2020-09-11 15:45:00,364.3,364.8,363.53,364.6,3500.0,364.3,364.8,363.53,364.6,3500.0
2020-09-11 15:50:00,364.43,364.43,363.67,364.1,5164.0,364.43,364.43,363.67,364.1,5164.0
2020-09-11 15:55:00,364.49,365.25,364.15,364.66,19563.0,364.49,365.25,364.15,364.66,19563.0
2020-09-14 09:30:00,370.25,370.25,368.21,368.9,4674.0,370.25,370.25,368.21,368.9,4674.0
2020-09-14 09:35:00,368.52,369.44,368.51,368.96,2502.0,368.52,369.44,368.51,368.96,2502.0
2020-09-14 09:40:00,369.59,369.81,369.08,369.08,400.0,369.59,369.81,369.08,369.08,400.0
2020-09-14 09:45:00,368.73,369.1,368.73,368.87,374.0,368.73,369.1,368.73,368.87,374.0
2020-09-14 09:50:00,368.46,368.8,368.07,368.1,1500.0,368.46,368.8,368.07,368.1,1500.0
2020-09-14 09:55:00,368.5,368.56,368.5,368.56,600.0,368.5,368.56,368.5,368.56,600.0
2020-09-14 10:00:00,368.48,369.0,368.48,369.0,300.0,368.48,369.0,368.48,369.0,300.0
2020-09-14 10:05:00,369.11,369.41,368.92,368.92,1500.0,369.11,369.41,368.92,368.92,1500.0
2020-09-14 10:10:00,369.28,369.43,369.0,369.0,2914.0,369.28,369.43,369.0,369.0,2914.0
2020-09-14 10:15:00,368.62,369.55,368.62,369.5,767.0,368.62,369.55,368.62,369.5,767.0
2020-09-14 10:20:00,369.5,370.05,369.15,369.5,1994.0,369.5,370.05,369.15,369.5,1994.0
2020-09-14 10:25:00,369.5,369.74,369.27,369.34,1529.0,369.5,369.74,369.27,369.34,1529.0
2020-09-14 10:30:00,368.16,368.33,367.78,367.78,591.0,368.16,368.33,367.78,367.78,591.0
2020-09-14 10:35:00,368.76,368.76,368.75,368.76,264.0,368.76,368.76,368.75,368.76,264.0
2020-09-14 10:40:00,368.69,369.18,368.69,369.18,200.0,368.69,369.18,368.69,369.18,200.0
2020-09-14 10:45:00,368.49,368.64,368.14,368.21,762.0,368.49,368.64,368.14,368.21,762.0
2020-09-14 10:50:00,368.24,368.35,368.23,368.27,300.0,368.24,368.35,368.23,368.27,300.0
2020-09-14 10:55:00,368.25,368.25,368.25,368.25,100.0,368.25,368.25,368.25,368.25,100.0
2020-09-14 11:00:00,367.85,368.26,367.46,367.79,524.0,367.85,368.26,367.46,367.79,524.0
2020-09-14 11:05:00,368.15,368.22,367.89,368.0,1729.0,368.15,368.22,367.89,368.0,1729.0
2020-09-14 11:10:00,367.27,367.78,367.07,367.61,1329.0,367.27,367.78,367.07,367.61,1329.0
2020-09-14 11:15:00,368.22,369.03,367.78,369.0,4736.0,368.22,369.03,367.78,369.0,4736.0
2020-09-14 11:20:00,369.0,369.29,368.85,369.01,3368.0,369.0,369.29,368.85,369.01,3368.0
2020-09-14 11:25:00,369.11,369.11,368.72,368.73,600.0,369.11,369.11,368.72,368.73,600.0
2020-09-14 11:30:00,369.0,369.04,368.94,369.01,1400.0,369.0,369.04,368.94,369.01,1400.0
2020-09-14 11:35:00,368.43,368.52,368.23,368.24,500.0,368.43,368.52,368.23,368.24,500.0
2020-09-14 11:40:00,368.28,368.54,368.22,368.52,800.0,368.28,368.54,368.22,368.52,800.0
2020-09-14 11:45:00,367.83,367.91,367.83,367.91,200.0,367.83,367.91,367.83,367.91,200.0
2020-09-14 11:50:00,368.0,368.25,368.0,368.25,600.0,368.0,368.25,368.0,368.25,600.0
2020-09-14 11:55:00,368.04,368.1,368.0,368.0,500.0,368.04,368.1,368.0,368.0,500.0
2020-09-14 12:00:00,368.08,368.55,368.08,368.55,739.0,368.08,368.55,368.08,368.55,739.0
2020-09-14 12:05:00,368.31,368.39,367.86,367.87,829.0,368.31,368.39,367.86,367.87,829.0
2020-09-14 12:10:00,367.74,367.74,367.73,367.74,100.0,367.74,367.74,367.73,367.74,100.0
2020-09-14 12:15:00,367.45,367.45,367.43,367.43,300.0,367.45,367.45,367.43,367.43,300.0
2020-09-14 12:20:00,367.49,367.49,367.0,367.0,820.0,367.49,367.49,367.0,367.0,820.0
2020-09-14 12:25:00,367.26,367.78,367.26,367.32,605.0,367.26,367.78,367.26,367.32,605.0
2020-09-14 12:30:00,368.05,368.05,368.05,368.05,100.0,368.05,368.05,368.05,368.05,100.0
2020-09-14 12:35:00,367.87,367.88,367.66,367.66,329.0,367.87,367.88,367.66,367.66,329.0
2020-09-14 12:40:00,367.66,367.66,367.31,367.56,500.0,367.66,367.66,367.31,367.56,500.0
2020-09-14 12:45:00,367.5,367.51,367.5,367.5,100.0,367.5,367.51,367.5,367.5,100.0
2020-09-14 12:50:00,367.63,367.63,366.9,366.91,600.0,367.63,367.63,366.9,366.91,600.0
2020-09-14 12:55:00,367.17,367.17,367.0,367.0,200.0,367.17,367.17,367.0,367.0,200.0
2020-09-14 13:00:00,367.06,367.25,366.83,366.83,1000.0,367.06,367.25,366.83,366.83,1000.0
2020-09-14 13:05:00,366.82,366.82,366.47,366.47,300.0,366.82,366.82,366.47,366.47,300.0
2020-09-14 13:10:00,366.45,366.45,366.31,366.31,200.0,366.45,366.45,366.31,366.31,200.0
2020-09-14 13:15:00,366.0,366.0,365.69,365.79,500.0,366.0,366.0,365.69,365.79,500.0
2020-09-14 13:20:00,365.84,366.08,365.18,366.08,600.0,365.84,366.08,365.18,366.08,600.0
2020-09-14 13:25:00,365.97,366.14,365.72,365.72,1221.0,365.97,366.14,365.72,365.72,1221.0
2020-09-14 13:30:00,365.69,365.69,364.84,364.84,400.0,365.69,365.69,364.84,364.84,400.0
2020-09-14 13:35:00,365.12,365.72,365.11,365.5,1943.0,365.12,365.72,365.11,365.5,1943.0
2020-09-14 13:40:00,365.66,365.66,365.66,365.66,100.0,365.66,365.66,365.66,365.66,100.0
2020-09-14 13:45:00,365.67,365.91,365.47,365.66,1904.0,365.67,365.91,365.47,365.66,1904.0
2020-09-14 13:50:00,365.11,365.81,365.11,365.81,1000.0,365.11,365.81,365.11,365.81,1000.0
2020-09-14 13:55:00,366.02,366.17,366.02,366.17,400.0,366.02,366.17,366.02,366.17,400.0
2020-09-14 14:00:00,366.05,366.05,365.63,365.63,1200.0,366.05,366.05,365.63,365.63,1200.0
2020-09-14 14:05:00,366.39,366.41,366.02,366.19,2400.0,366.39,366.41,366.02,366.19,2400.0
2020-09-14 14:10:00,366.17,366.64,366.17,366.63,300.0,366.17,366.64,366.17,366.63,300.0
2020-09-14 14:15:00,366.36,366.71,366.36,366.47,418.0,366.36,366.71,366.36,366.47,418.0
2020-09-14 14:20:00,366.39,366.89,366.39,366.81,700.0,366.39,366.89,366.39,366.81,700.0
2020-09-14 14:25:00,366.24,366.38,366.19,366.19,500.0,366.24,366.38,366.19,366.19,500.0
2020-09-14 14:30:00,366.19,366.19,366.19,366.19,0.0,366.19,366.19,366.19,366.19,0.0
2020-09-14 14:35:00,366.91,366.91,366.41,366.41,400.0,366.91,366.91,366.41,366.41,400.0
2020-09-14 14:40:00,366.3,366.3,365.77,365.77,300.0,366.3,366.3,365.77,365.77,300.0
2020-09-14 14:45:00,365.77,365.77,365.77,365.77,0.0,365.77,365.77,365.77,365.77,0.0
2020-09-14 14:50:00,365.41,366.48,365.39,365.68,1700.0,365.41,366.48,365.39,365.68,1700.0
2020-09-14 14:55:00,365.15,365.82,365.08,365.61,1533.0,365.15,365.82,365.08,365.61,1533.0
2020-09-14 15:00:00,366.15,366.15,365.75,365.75,500.0,366.15,366.15,365.75,365.75,500.0
2020-09-14 15:05:00,365.77,366.0,365.02,365.33,2713.0,365.77,366.0,365.02,365.33,2713.0
2020-09-14 15:10:00,365.43,365.43,364.96,365.1,600.0,365.43,365.43,364.96,365.1,600.0
2020-09-14 15:15:00,364.76,365.55,364.69,365.55,1200.0,364.76,365.55,364.69,365.55,1200.0
2020-09-14 15:20:00,365.18,365.18,364.27,364.3,900.0,365.18,365.18,364.27,364.3,900.0
2020-09-14 15:25:00,364.53,365.17,364.52,365.06,700.0,364.53,365.17,364.52,365.06,700.0
2020-09-14 15:30:00,365.55,365.57,364.38,364.52,4039.0,365.55,365.57,364.38,364.52,4039.0
2020-09-14 15:35:00,364.86,365.37,364.85,365.37,900.0,364.86,365.37,364.85,365.37,900.0
2020-09-14 15:40:00,365.5,366.17,365.5,365.81,2120.0,365.5,366.17,365.5,365.81,2120.0
2020-09-14 15:45:00,365.9,367.99,365.89,367.99,3066.0,365.9,367.99,365.89,367.99,3066.0
2020-09-14 15:50:00,366.56,366.56,365.1,366.02,6315.0,366.56,366.56,365.1,366.02,6315.0
2020-09-14 15:55:00,365.83,365.96,365.21,365.57,14681.0,365.83,365.96,365.21,365.57,14681.0
2020-09-15 09:30:00,367.18,367.96,366.95,367.5,6457.0,367.18,367.96,366.95,367.5,6457.0
2020-09-15 09:35:00,367.55,370.0,367.48,369.96,5757.0,367.55,370.0,367.48,369.96,5757.0
2020-09-15 09:40:00,370.62,370.63,369.97,370.63,1999.0,370.62,370.63,369.97,370.63,1999.0
2020-09-15 09:45:00,371.13,371.35,370.73,370.74,1906.0,371.13,371.35,370.73,370.74,1906.0
2020-09-15 09:50:00,370.8,370.85,369.92,370.6,5610.0,370.8,370.85,369.92,370.6,5610.0
2020-09-15 09:55:00,370.83,371.0,370.13,370.6,2527.0,370.83,371.0,370.13,370.6,2527.0
2020-09-15 10:00:00,370.6,371.18,370.21,370.79,4097.0,370.6,371.18,370.21,370.79,4097.0
2020-09-15 10:05:00,370.92,370.92,370.0,370.07,1304.0,370.92,370.92,370.0,370.07,1304.0
2020-09-15 10:10:00,370.07,370.32,369.02,369.02,1000.0,370.07,370.32,369.02,369.02,1000.0
2020-09-15 10:15:00,369.04,369.28,368.85,369.03,1200.0,369.04,369.28,368.85,369.03,1200.0
2020-09-15 10:20:00,369.09,369.6,368.94,369.5,2043.0,369.09,369.6,368.94,369.5,2043.0
2020-09-15 10:25:00,369.75,370.0,369.67,369.69,922.0,369.75,370.0,369.67,369.69,922.0
2020-09-15 10:30:00,369.36,369.65,369.36,369.65,300.0,369.36,369.65,369.36,369.65,300.0
2020-09-15 10:35:00,369.99,370.0,369.0,369.0,1005.0,369.99,370.0,369.0,369.0,1005.0
2020-09-15 10:40:00,368.81,369.01,368.41,368.56,1491.0,368.81,369.01,368.41,368.56,1491.0
2020-09-15 10:45:00,368.63,368.75,368.22,368.71,2900.0,368.63,368.75,368.22,368.71,2900.0
2020-09-15 10:50:00,368.54,369.0,368.36,368.84,1500.0,368.54,369.0,368.36,368.84,1500.0
2020-09-15 10:55:00,368.85,369.35,368.84,369.35,800.0,368.85,369.35,368.84,369.35,800.0
2020-09-15 11:00:00,369.27,369.59,369.27,369.45,900.0,369.27,369.59,369.27,369.45,900.0
2020-09-15 11:05:00,369.5,369.7,369.5,369.65,701.0,369.5,369.7,369.5,369.65,701.0
2020-09-15 11:10:00,369.79,370.0,369.66,369.8,2000.0,369.79,370.0,369.66,369.8,2000.0
2020-09-15 11:15:00,368.85,368.85,368.85,368.85,100.0,368.85,368.85,368.85,368.85,100.0
2020-09-15 11:20:00,369.0,369.54,369.0,369.49,700.0,369.0,369.54,369.0,369.49,700.0
2020-09-15 11:25:00,369.39,370.02,369.39,369.8,1400.0,369.39,370.02,369.39,369.8,1400.0
2020-09-15 11:30:00,369.96,370.41,369.95,370.06,2666.0,369.96,370.41,369.95,370.06,2666.0
2020-09-15 11:35:00,370.06,370.19,369.85,370.18,1736.0,370.06,370.19,369.85,370.18,1736.0
2020-09-15 11:40:00,370.36,370.53,370.36,370.39,950.0,370.36,370.53,370.36,370.39,950.0
2020-09-15 11:45:00,370.39,370.39,370.39,370.39,0.0,370.39,370.39,370.39,370.39,0.0
2020-09-15 11:50:00,370.58,370.58,369.83,369.83,600.0,370.58,370.58,369.83,369.83,600.0
2020-09-15 11:55:00,370.34,370.39,370.25,370.28,500.0,370.34,370.39,370.25,370.28,500.0
2020-09-15 12:00:00,370.69,370.72,370.56,370.68,616.0,370.69,370.72,370.56,370.68,616.0
2020-09-15 12:05:00,370.73,370.73,370.36,370.36,800.0,370.73,370.73,370.36,370.36,800.0
2020-09-15 12:10:00,370.48,370.48,370.09,370.09,536.0,370.48,370.48,370.09,370.09,536.0
2020-09-15 12:15:00,370.35,370.53,370.34,370.53,300.0,370.35,370.53,370.34,370.53,300.0
2020-09-15 12:20:00,370.75,371.15,370.65,371.15,1667.0,370.75,371.15,370.65,371.15,1667.0
2020-09-15 12:25:00,371.66,371.8,371.46,371.8,732.0,371.66,371.8,371.46,371.8,732.0
2020-09-15 12:30:00,371.57,372.18,371.57,372.18,700.0,371.57,372.18,371.57,372.18,700.0
2020-09-15 12:35:00,372.13,372.32,372.13,372.22,1000.0,372.13,372.32,372.13,372.22,1000.0
2020-09-15 12:40:00,372.48,372.54,372.24,372.27,930.0,372.48,372.54,372.24,372.27,930.0
2020-09-15 12:45:00,372.3,372.3,372.02,372.02,200.0,372.3,372.3,372.02,372.02,200.0
2020-09-15 12:50:00,371.88,372.02,371.76,372.02,700.0,371.88,372.02,371.76,372.02,700.0
2020-09-15 12:55:00,372.04,372.04,372.03,372.04,200.0,372.04,372.04,372.03,372.04,200.0
2020-09-15 13:00:00,372.03,372.61,372.03,372.32,1200.0,372.03,372.61,372.03,372.32,1200.0
2020-09-15 13:05:00,372.24,372.43,372.24,372.25,400.0,372.24,372.43,372.24,372.25,400.0
2020-09-15 13:10:00,372.21,372.21,371.61,371.62,900.0,372.21,372.21,371.61,371.62,900.0
2020-09-15 13:15:00,371.88,371.88,371.39,371.55,1000.0,371.88,371.88,371.39,371.55,1000.0
2020-09-15 13:20:00,371.31,371.31,371.06,371.27,600.0,371.31,371.31,371.06,371.27,600.0
2020-09-15 13:25:00,371.19,371.32,371.04,371.08,903.0,371.19,371.32,371.04,371.08,903.0
2020-09-15 13:30:00,371.23,371.51,371.23,371.51,427.0,371.23,371.51,371.23,371.51,427.0
2020-09-15 13:35:00,371.23,371.73,371.23,371.5,1000.0,371.23,371.73,371.23,371.5,1000.0
2020-09-15 13:40:00,371.45,371.75,371.36,371.5,900.0,371.45,371.75,371.36,371.5,900.0
2020-09-15 13:45:00,371.51,371.66,371.29,371.66,900.0,371.51,371.66,371.29,371.66,900.0
2020-09-15 13:50:00,371.74,371.77,371.71,371.77,400.0,371.74,371.77,371.71,371.77,400.0
2020-09-15 13:55:00,371.75,371.75,371.3,371.31,1000.0,371.75,371.75,371.3,371.31,1000.0
2020-09-15 14:00:00,371.31,371.31,370.44,370.57,1520.0,371.31,371.31,370.44,370.57,1520.0
2020-09-15 14:05:00,370.62,370.62,370.0,370.26,2560.0,370.62,370.62,370.0,370.26,2560.0
2020-09-15 14:10:00,370.54,371.07,370.53,370.55,1722.0,370.54,371.07,370.53,370.55,1722.0
2020-09-15 14:15:00,370.58,370.68,370.57,370.68,400.0,370.58,370.68,370.57,370.68,400.0
2020-09-15 14:20:00,370.67,370.82,370.59,370.81,535.0,370.67,370.82,370.59,370.81,535.0
2020-09-15 14:25:00,370.91,371.1,370.91,371.1,1000.0,370.91,371.1,370.91,371.1,1000.0
2020-09-15 14:30:00,370.93,371.0,370.74,370.99,700.0,370.93,371.0,370.74,370.99,700.0
2020-09-15 14:35:00,371.25,371.41,370.88,370.88,1100.0,371.25,371.41,370.88,370.88,1100.0
2020-09-15 14:40:00,371.09,371.51,371.08,371.4,1790.0,371.09,371.51,371.08,371.4,1790.0
2020-09-15 14:45:00,371.21,371.69,371.18,371.24,1300.0,371.21,371.69,371.18,371.24,1300.0
2020-09-15 14:50:00,371.42,371.82,371.33,371.74,1438.0,371.42,371.82,371.33,371.74,1438.0
2020-09-15 14:55:00,371.78,371.98,370.6,370.6,1977.0,371.78,371.98,370.6,370.6,1977.0
2020-09-15 15:00:00,371.01,371.28,370.82,371.04,1100.0,371.01,371.28,370.82,371.04,1100.0
2020-09-15 15:05:00,370.62,370.62,369.11,369.12,3514.0,370.62,370.62,369.11,369.12,3514.0
2020-09-15 15:10:00,369.08,369.66,368.86,368.99,1900.0,369.08,369.66,368.86,368.99,1900.0
2020-09-15 15:15:00,369.03,369.43,368.85,369.34,1415.0,369.03,369.43,368.85,369.34,1415.0
2020-09-15 15:20:00,369.05,369.3,368.76,368.94,1950.0,369.05,369.3,368.76,368.94,1950.0
2020-09-15 15:25:00,369.05,369.36,368.84,369.22,2300.0,369.05,369.36,368.84,369.22,2300.0
2020-09-15 15:30:00,369.35,369.35,368.09,368.23,2580.0,369.35,369.35,368.09,368.23,2580.0
2020-09-15 15:35:00,368.48,368.82,368.0,368.29,2575.0,368.48,368.82,368.0,368.29,2575.0
2020-09-15 15:40:00,368.08,368.99,368.04,368.63,3700.0,368.08,368.99,368.04,368.63,3700.0
2020-09-15 15:45:00,368.5,369.21,368.33,369.1,4400.0,368.5,369.21,368.33,369.1,4400.0
2020-09-15 15:50:00,369.11,369.57,368.5,369.14,6759.0,369.11,369.57,368.5,369.14,6759.0
2020-09-15 15:55:00,369.12,369.32,368.58,369.14,15579.0,369.12,369.32,368.58,369.14,15579.0
2020-09-16 09:30:00,372.75,372.8,369.01,370.0,12717.0,372.75,372.8,369.01,370.0,12717.0
2020-09-16 09:35:00,370.0,370.31,369.84,370.31,3000.0,370.0,370.31,369.84,370.31,3000.0
2020-09-16 09:40:00,370.79,371.2,369.99,369.99,1000.0,370.79,371.2,369.99,369.99,1000.0
2020-09-16 09:45:00,369.72,370.33,369.0,369.54,1426.0,369.72,370.33,369.0,369.54,1426.0
2020-09-16 09:50:00,369.86,369.95,369.29,369.29,1300.0,369.86,369.95,369.29,369.29,1300.0
2020-09-16 09:55:00,369.49,369.62,368.35,369.05,3440.0,369.49,369.62,368.35,369.05,3440.0
2020-09-16 10:00:00,369.1,369.33,369.1,369.33,300.0,369.1,369.33,369.1,369.33,300.0
2020-09-16 10:05:00,368.78,368.79,368.06,368.24,900.0,368.78,368.79,368.06,368.24,900.0
2020-09-16 10:10:00,368.51,368.51,367.75,367.75,600.0,368.51,368.51,367.75,367.75,600.0
2020-09-16 10:15:00,368.4,368.71,367.57,368.03,800.0,368.4,368.71,367.57,368.03,800.0
2020-09-16 10:20:00,367.75,368.61,367.4,368.61,2715.0,367.75,368.61,367.4,368.61,2715.0
2020-09-16 10:25:00,368.33,368.42,367.78,368.42,2040.0,368.33,368.42,367.78,368.42,2040.0
2020-09-16 10:30:00,368.73,368.91,367.87,368.23,1790.0,368.73,368.91,367.87,368.23,1790.0
2020-09-16 10:35:00,368.4,368.53,367.64,367.64,2015.0,368.4,368.53,367.64,367.64,2015.0
2020-09-16 10:40:00,367.29,367.77,366.51,366.51,2200.0,367.29,367.77,366.51,366.51,2200.0
2020-09-16 10:45:00,366.62,366.67,365.62,366.67,1100.0,366.62,366.67,365.62,366.67,1100.0
2020-09-16 10:50:00,366.24,366.55,366.02,366.03,1284.0,366.24,366.55,366.02,366.03,1284.0
2020-09-16 10:55:00,365.95,366.42,365.94,366.27,500.0,365.95,366.42,365.94,366.27,500.0
2020-09-16 11:00:00,365.98,366.25,365.17,366.14,1300.0,365.98,366.25,365.17,366.14,1300.0
2020-09-16 11:05:00,366.29,367.22,366.23,367.09,1600.0,366.29,367.22,366.23,367.09,1600.0
2020-09-16 11:10:00,366.97,367.03,366.54,366.66,1525.0,366.97,367.03,366.54,366.66,1525.0
2020-09-16 11:15:00,366.68,366.75,366.3,366.73,1709.0,366.68,366.75,366.3,366.73,1709.0
2020-09-16 11:20:00,367.0,367.18,366.28,367.03,2851.0,367.0,367.18,366.28,367.03,2851.0
2020-09-16 11:25:00,366.92,367.0,366.59,367.0,1300.0,366.92,367.0,366.59,367.0,1300.0
2020-09-16 11:30:00,367.0,367.32,366.95,367.32,1500.0,367.0,367.32,366.95,367.32,1500.0
2020-09-16 11:35:00,367.61,367.76,367.29,367.61,1200.0,367.61,367.76,367.29,367.61,1200.0
2020-09-16 11:40:00,367.51,367.55,367.35,367.36,947.0,367.51,367.55,367.35,367.36,947.0
2020-09-16 11:45:00,367.15,367.56,367.14,367.44,1300.0,367.15,367.56,367.14,367.44,1300.0
2020-09-16 11:50:00,367.38,367.38,366.63,366.96,1700.0,367.38,367.38,366.63,366.96,1700.0
2020-09-16 11:55:00,366.88,366.88,365.75,366.15,2029.0,366.88,366.88,365.75,366.15,2029.0
2020-09-16 12:00:00,366.37,366.78,366.37,366.78,300.0,366.37,366.78,366.37,366.78,300.0
2020-09-16 12:05:00,366.64,366.64,366.21,366.21,600.0,366.64,366.64,366.21,366.21,600.0
2020-09-16 12:10:00,366.7,366.7,365.88,365.88,2100.0,366.7,366.7,365.88,365.88,2100.0
2020-09-16 12:15:00,366.04,366.28,365.76,365.99,1300.0,366.04,366.28,365.76,365.99,1300.0
2020-09-16 12:20:00,366.05,366.71,366.05,366.23,1800.0,366.05,366.71,366.05,366.23,1800.0
2020-09-16 12:25:00,366.27,366.27,365.99,366.25,700.0,366.27,366.27,365.99,366.25,700.0
2020-09-16 12:30:00,366.28,366.39,365.86,366.16,1050.0,366.28,366.39,365.86,366.16,1050.0
2020-09-16 12:35:00,366.44,366.44,366.03,366.17,800.0,366.44,366.44,366.03,366.17,800.0
2020-09-16 12:40:00,366.26,366.36,366.06,366.15,1100.0,366.26,366.36,366.06,366.15,1100.0
2020-09-16 12:45:00,365.96,365.96,365.65,365.65,524.0,365.96,365.96,365.65,365.65,524.0
2020-09-16 12:50:00,365.39,365.8,365.39,365.69,700.0,365.39,365.8,365.39,365.69,700.0
2020-09-16 12:55:00,365.96,366.42,365.87,365.87,1400.0,365.96,366.42,365.87,365.87,1400.0
2020-09-16 13:00:00,365.87,366.09,365.87,366.06,700.0,365.87,366.09,365.87,366.06,700.0
2020-09-16 13:05:00,366.25,366.32,365.62,365.62,600.0,366.25,366.32,365.62,365.62,600.0
2020-09-16 13:10:00,365.63,365.82,365.19,365.54,990.0,365.63,365.82,365.19,365.54,990.0
2020-09-16 13:15:00,365.41,365.41,364.42,364.42,800.0,365.41,365.41,364.42,364.42,800.0
2020-09-16 13:20:00,364.42,364.76,364.42,364.58,600.0,364.42,364.76,364.42,364.58,600.0
2020-09-16 13:25:00,364.53,364.59,363.98,364.54,1200.0,364.53,364.59,363.98,364.54,1200.0
2020-09-16 13:30:00,364.43,364.7,364.01,364.01,1566.0,364.43,364.7,364.01,364.01,1566.0
2020-09-16 13:35:00,364.51,364.51,363.88,364.41,1762.0,364.51,364.51,363.88,364.41,1762.0
2020-09-16 13:40:00,364.63,364.63,364.02,364.49,1507.0,364.63,364.63,364.02,364.49,1507.0
2020-09-16 13:45:00,364.34,364.76,364.33,364.75,700.0,364.34,364.76,364.33,364.75,700.0
2020-09-16 13:50:00,364.74,364.89,364.17,364.17,1200.0,364.74,364.89,364.17,364.17,1200.0
2020-09-16 13:55:00,364.23,364.83,364.02,364.83,1990.0,364.23,364.83,364.02,364.83,1990.0
2020-09-16 14:00:00,365.15,365.24,364.3,364.3,1179.0,365.15,365.24,364.3,364.3,1179.0
2020-09-16 14:05:00,364.71,364.71,363.98,364.13,1914.0,364.71,364.71,363.98,364.13,1914.0
2020-09-16 14:10:00,364.05,364.59,364.05,364.41,2300.0,364.05,364.59,364.05,364.41,2300.0
2020-09-16 14:15:00,364.83,365.11,364.64,365.11,2100.0,364.83,365.11,364.64,365.11,2100.0
2020-09-16 14:20:00,365.17,365.28,364.6,364.77,3008.0,365.17,365.28,364.6,364.77,3008.0
2020-09-16 14:25:00,364.85,365.16,364.49,365.08,3284.0,364.85,365.16,364.49,365.08,3284.0
2020-09-16 14:30:00,365.0,365.35,364.19,364.44,4312.0,365.0,365.35,364.19,364.44,4312.0
2020-09-16 14:35:00,364.19,364.85,363.71,364.79,3100.0,364.19,364.85,363.71,364.79,3100.0
2020-09-16 14:40:00,364.94,364.95,363.41,363.41,1600.0,364.94,364.95,363.41,363.41,1600.0
2020-09-16 14:45:00,363.64,363.72,362.92,363.29,3650.0,363.64,363.72,362.92,363.29,3650.0
2020-09-16 14:50:00,363.29,363.29,361.75,361.77,4740.0,363.29,363.29,361.75,361.77,4740.0
2020-09-16 14:55:00,361.92,361.92,360.95,361.84,8403.0,361.92,361.92,360.95,361.84,8403.0
2020-09-16 15:00:00,361.79,362.51,361.53,362.23,8465.0,361.79,362.51,361.53,362.23,8465.0
2020-09-16 15:05:00,361.95,362.46,361.31,361.86,3041.0,361.95,362.46,361.31,361.86,3041.0
2020-09-16 15:10:00,362.05,362.09,360.32,361.6,3971.0,362.05,362.09,360.32,361.6,3971.0
2020-09-16 15:15:00,361.46,361.46,360.76,361.32,3700.0,361.46,361.46,360.76,361.32,3700.0
2020-09-16 15:20:00,361.54,362.43,361.47,361.97,5484.0,361.54,362.43,361.47,361.97,5484.0
2020-09-16 15:25:00,362.04,362.63,361.93,362.3,3373.0,362.04,362.63,361.93,362.3,3373.0
2020-09-16 15:30:00,362.25,362.45,361.21,362.3,5025.0,362.25,362.45,361.21,362.3,5025.0
2020-09-16 15:35:00,362.58,362.94,362.38,362.38,3977.0,362.58,362.94,362.38,362.38,3977.0
2020-09-16 15:40:00,362.2,363.1,361.64,363.1,3503.0,362.2,363.1,361.64,363.1,3503.0
2020-09-16 15:45:00,362.93,364.46,362.93,363.81,5400.0,362.93,364.46,362.93,363.81,5400.0
2020-09-16 15:50:00,363.55,363.55,362.31,362.59,17158.0,363.55,363.55,362.31,362.59,17158.0
2020-09-16 15:55:00,362.56,362.61,361.69,362.18,21079.0,362.56,362.61,361.69,362.18,21079.0
2020-09-17 09:30:00,357.53,357.64,353.13,353.13,17279.0,357.53,357.64,353.13,353.13,17279.0
2020-09-17 09:35:00,352.67,354.89,352.14,352.93,5562.0,352.67,354.89,352.14,352.93,5562.0
2020-09-17 09:40:00,353.03,356.19,352.79,355.17,7839.0,353.03,356.19,352.79,355.17,7839.0
2020-09-17 09:45:00,355.18,355.92,353.85,355.32,8332.0,355.18,355.92,353.85,355.32,8332.0
2020-09-17 09:50:00,355.76,357.32,355.76,357.25,5500.0,355.76,357.32,355.76,357.25,5500.0
2020-09-17 09:55:00,357.22,358.74,356.91,357.34,9099.0,357.22,358.74,356.91,357.34,9099.0
2020-09-17 10:00:00,357.81,357.95,356.85,357.2,4500.0,357.81,357.95,356.85,357.2,4500.0
2020-09-17 10:05:00,357.08,357.98,356.6,356.94,6492.0,357.08,357.98,356.6,356.94,6492.0
2020-09-17 10:10:00,357.28,358.47,356.86,357.43,6326.0,357.28,358.47,356.86,357.43,6326.0
2020-09-17 10:15:00,357.77,358.22,357.1,358.22,4484.0,357.77,358.22,357.1,358.22,4484.0
2020-09-17 10:20:00,358.08,358.64,355.08,355.08,4662.0,358.08,358.64,355.08,355.08,4662.0
2020-09-17 10:25:00,355.13,355.13,353.48,353.59,2619.0,355.13,355.13,353.48,353.59,2619.0
2020-09-17 10:30:00,353.53,356.92,353.53,356.92,3007.0,353.53,356.92,353.53,356.92,3007.0
2020-09-17 10:35:00,357.18,357.67,355.98,357.67,2221.0,357.18,357.67,355.98,357.67,2221.0
2020-09-17 10:40:00,357.99,359.68,357.8,359.42,26734.0,357.99,359.68,357.8,359.42,26734.0
2020-09-17 10:45:00,359.38,360.24,359.01,359.29,4527.0,359.38,360.24,359.01,359.29,4527.0
2020-09-17 10:50:00,359.62,360.0,359.04,359.04,2800.0,359.62,360.0,359.04,359.04,2800.0
2020-09-17 10:55:00,358.88,359.49,358.13,358.13,9200.0,358.88,359.49,358.13,358.13,9200.0
2020-09-17 11:00:00,358.28,359.99,358.28,359.72,4387.0,358.28,359.99,358.28,359.72,4387.0
2020-09-17 11:05:00,359.78,360.29,359.45,360.17,3158.0,359.78,360.29,359.45,360.17,3158.0
2020-09-17 11:10:00,360.22,360.22,358.16,359.32,5600.0,360.22,360.22,358.16,359.32,5600.0
2020-09-17 11:15:00,359.87,360.46,358.28,358.28,5405.0,359.87,360.46,358.28,358.28,5405.0
2020-09-17 11:20:00,358.83,358.98,358.47,358.86,1500.0,358.83,358.98,358.47,358.86,1500.0
2020-09-17 11:25:00,358.81,359.4,357.58,357.82,4190.0,358.81,359.4,357.58,357.82,4190.0
2020-09-17 11:30:00,358.08,358.81,357.65,358.29,2499.0,358.08,358.81,357.65,358.29,2499.0
2020-09-17 11:35:00,358.37,358.7,357.71,357.71,4942.0,358.37,358.7,357.71,357.71,4942.0
2020-09-17 11:40:00,358.11,358.33,356.57,356.87,2756.0,358.11,358.33,356.57,356.87,2756.0
2020-09-17 11:45:00,356.64,356.87,355.96,356.87,2580.0,356.64,356.87,355.96,356.87,2580.0
2020-09-17 11:50:00,355.62,355.77,355.3,355.77,1100.0,355.62,355.77,355.3,355.77,1100.0
2020-09-17 11:55:00,356.19,356.46,355.38,355.89,2537.0,356.19,356.46,355.38,355.89,2537.0
2020-09-17 12:00:00,355.79,356.16,355.51,356.16,1319.0,355.79,356.16,355.51,356.16,1319.0
2020-09-17 12:05:00,356.16,356.46,354.5,354.88,1800.0,356.16,356.46,354.5,354.88,1800.0
2020-09-17 12:10:00,354.34,354.34,353.01,353.01,5149.0,354.34,354.34,353.01,353.01,5149.0
2020-09-17 12:15:00,353.05,353.4,352.27,352.68,3141.0,353.05,353.4,352.27,352.68,3141.0
2020-09-17 12:20:00,352.69,353.27,352.69,353.27,6200.0,352.69,353.27,352.69,353.27,6200.0
2020-09-17 12:25:00,352.79,352.86,351.95,352.39,3671.0,352.79,352.86,351.95,352.39,3671.0
2020-09-17 12:30:00,352.73,353.04,351.91,352.01,9706.0,352.73,353.04,351.91,352.01,9706.0
2020-09-17 12:35:00,352.63,352.94,352.05,352.5,2260.0,352.63,352.94,352.05,352.5,2260.0
2020-09-17 12:40:00,352.18,352.74,352.04,352.36,1300.0,352.18,352.74,352.04,352.36,1300.0
2020-09-17 12:45:00,352.43,352.43,351.79,352.06,1600.0,352.43,352.43,351.79,352.06,1600.0
2020-09-17 12:50:00,351.98,352.78,351.54,352.78,2390.0,351.98,352.78,351.54,352.78,2390.0
2020-09-17 12:55:00,353.14,353.35,352.62,353.13,3100.0,353.14,353.35,352.62,353.13,3100.0
2020-09-17 13:00:00,353.11,353.56,351.72,352.53,3000.0,353.11,353.56,351.72,352.53,3000.0
2020-09-17 13:05:00,352.05,353.08,352.05,353.06,1800.0,352.05,353.08,352.05,353.06,1800.0
2020-09-17 13:10:00,352.71,353.22,352.39,352.53,3318.0,352.71,353.22,352.39,352.53,3318.0
2020-09-17 13:15:00,353.0,353.28,352.26,352.33,2100.0,353.0,353.28,352.26,352.33,2100.0
2020-09-17 13:20:00,352.32,352.57,352.17,352.51,1200.0,352.32,352.57,352.17,352.51,1200.0
2020-09-17 13:25:00,352.65,353.29,352.46,352.9,2800.0,352.65,353.29,352.46,352.9,2800.0
2020-09-17 13:30:00,352.92,353.54,352.92,353.14,4800.0,352.92,353.54,352.92,353.14,4800.0
2020-09-17 13:35:00,353.02,354.15,352.7,353.93,5390.0,353.02,354.15,352.7,353.93,5390.0
2020-09-17 13:40:00,354.28,354.28,353.63,353.82,1900.0,354.28,354.28,353.63,353.82,1900.0
2020-09-17 13:45:00,353.73,354.21,353.33,354.21,3200.0,353.73,354.21,353.33,354.21,3200.0
2020-09-17 13:50:00,353.97,354.11,353.37,353.7,2000.0,353.97,354.11,353.37,353.7,2000.0
2020-09-17 13:55:00,353.58,353.83,353.12,353.12,1700.0,353.58,353.83,353.12,353.12,1700.0
2020-09-17 14:00:00,353.38,353.79,353.37,353.79,500.0,353.38,353.79,353.37,353.79,500.0
2020-09-17 14:05:00,353.78,354.31,353.78,354.01,1570.0,353.78,354.31,353.78,354.01,1570.0
2020-09-17 14:10:00,353.9,354.5,353.64,354.25,3650.0,353.9,354.5,353.64,354.25,3650.0
2020-09-17 14:15:00,354.42,354.42,353.75,354.2,1200.0,354.42,354.42,353.75,354.2,1200.0
2020-09-17 14:20:00,354.04,354.38,353.57,353.99,2970.0,354.04,354.38,353.57,353.99,2970.0
2020-09-17 14:25:00,354.1,354.1,353.08,353.08,2500.0,354.1,354.1,353.08,353.08,2500.0
2020-09-17 14:30:00,352.94,353.07,352.49,352.49,1002.0,352.94,353.07,352.49,352.49,1002.0
2020-09-17 14:35:00,352.51,352.67,351.98,352.27,1100.0,352.51,352.67,351.98,352.27,1100.0
2020-09-17 14:40:00,352.47,353.27,352.47,352.64,1254.0,352.47,353.27,352.47,352.64,1254.0
2020-09-17 14:45:00,353.35,353.35,352.77,352.88,1789.0,353.35,353.35,352.77,352.88,1789.0
2020-09-17 14:50:00,352.72,353.37,352.51,353.06,2337.0,352.72,353.37,352.51,353.06,2337.0
2020-09-17 14:55:00,352.83,352.94,351.98,352.31,2705.0,352.83,352.94,351.98,352.31,2705.0
2020-09-17 15:00:00,352.74,352.83,350.64,351.45,4350.0,352.74,352.83,350.64,351.45,4350.0
2020-09-17 15:05:00,351.65,352.27,351.19,352.07,2017.0,351.65,352.27,351.19,352.07,2017.0
2020-09-17 15:10:00,352.48,352.81,351.99,352.65,2516.0,352.48,352.81,351.99,352.65,2516.0
2020-09-17 15:15:00,352.72,352.79,351.83,351.83,3423.0,352.72,352.79,351.83,351.83,3423.0
2020-09-17 15:20:00,352.41,352.52,352.0,352.01,3700.0,352.41,352.52,352.0,352.01,3700.0
2020-09-17 15:25:00,352.01,352.04,351.37,351.68,2000.0,352.01,352.04,351.37,351.68,2000.0
2020-09-17 15:30:00,351.5,353.12,351.5,353.12,3124.0,351.5,353.12,351.5,353.12,3124.0
2020-09-17 15:35:00,352.91,354.1,352.85,353.9,4451.0,352.91,354.1,352.85,353.9,4451.0
2020-09-17 15:40:00,353.74,353.95,352.92,353.06,8754.0,353.74,353.95,352.92,353.06,8754.0
2020-09-17 15:45:00,353.0,353.47,352.2,353.42,6428.0,353.0,353.47,352.2,353.42,6428.0
2020-09-17 15:50:00,353.29,353.95,352.81,353.55,13859.0,353.29,353.95,352.81,353.55,13859.0
2020-09-17 15:55:00,353.67,354.49,352.59,354.37,18644.0,353.67,354.49,352.59,354.37,18644.0
2020-09-18 09:30:00,355.34,356.69,355.01,355.9,93136.0,355.34,356.69,355.01,355.9,93136.0
2020-09-18 09:35:00,355.15,355.93,354.75,354.91,2700.0,355.15,355.93,354.75,354.91,2700.0
2020-09-18 09:40:00,355.48,358.52,355.48,357.53,5713.0,355.48,358.52,355.48,357.53,5713.0
2020-09-18 09:45:00,357.24,357.41,355.64,355.79,1300.0,357.24,357.41,355.64,355.79,1300.0
2020-09-18 09:50:00,355.72,356.0,355.44,355.93,1100.0,355.72,356.0,355.44,355.93,1100.0
2020-09-18 09:55:00,356.88,358.0,356.88,357.6,2000.0,356.88,358.0,356.88,357.6,2000.0
2020-09-18 10:00:00,357.67,358.94,357.67,358.94,1000.0,357.67,358.94,357.67,358.94,1000.0
2020-09-18 10:05:00,358.69,359.33,357.96,357.96,2869.0,358.69,359.33,357.96,357.96,2869.0
2020-09-18 10:10:00,357.15,357.41,356.8,356.8,900.0,357.15,357.41,356.8,356.8,900.0
2020-09-18 10:15:00,356.51,357.46,356.51,356.63,1200.0,356.51,357.46,356.51,356.63,1200.0
2020-09-18 10:20:00,355.98,356.73,355.34,356.73,900.0,355.98,356.73,355.34,356.73,900.0
2020-09-18 10:25:00,356.52,356.78,355.28,355.97,2685.0,356.52,356.78,355.28,355.97,2685.0
2020-09-18 10:30:00,355.92,356.63,355.31,355.89,1800.0,355.92,356.63,355.31,355.89,1800.0
2020-09-18 10:35:00,355.75,355.99,355.02,355.51,3800.0,355.75,355.99,355.02,355.51,3800.0
2020-09-18 10:40:00,355.42,355.67,354.92,355.59,2400.0,355.42,355.67,354.92,355.59,2400.0
2020-09-18 10:45:00,355.17,355.17,354.01,354.11,3675.0,355.17,355.17,354.01,354.11,3675.0
2020-09-18 10:50:00,354.63,354.77,353.58,354.35,4417.0,354.63,354.77,353.58,354.35,4417.0
2020-09-18 10:55:00,353.98,354.65,353.49,354.43,5925.0,353.98,354.65,353.49,354.43,5925.0
2020-09-18 11:00:00,353.84,354.42,353.34,353.49,2187.0,353.84,354.42,353.34,353.49,2187.0
2020-09-18 11:05:00,353.54,354.74,353.27,354.74,1550.0,353.54,354.74,353.27,354.74,1550.0
2020-09-18 11:10:00,354.58,354.84,353.87,353.88,3100.0,354.58,354.84,353.87,353.88,3100.0
2020-09-18 11:15:00,354.07,354.63,353.3,353.68,4100.0,354.07,354.63,353.3,353.68,4100.0
2020-09-18 11:20:00,354.47,355.3,354.38,355.3,400.0,354.47,355.3,354.38,355.3,400.0
2020-09-18 11:25:00,355.11,355.37,353.97,354.07,3780.0,355.11,355.37,353.97,354.07,3780.0
2020-09-18 11:30:00,354.04,354.13,353.25,353.75,4144.0,354.04,354.13,353.25,353.75,4144.0
2020-09-18 11:35:00,353.41,353.45,352.98,353.42,3390.0,353.41,353.45,352.98,353.42,3390.0
2020-09-18 11:40:00,353.56,353.57,352.78,353.13,2000.0,353.56,353.57,352.78,353.13,2000.0
2020-09-18 11:45:00,353.5,355.4,353.5,355.4,1614.0,353.5,355.4,353.5,355.4,1614.0
2020-09-18 11:50:00,355.17,355.42,354.49,355.15,2165.0,355.17,355.42,354.49,355.15,2165.0
2020-09-18 11:55:00,355.09,355.18,354.86,354.87,600.0,355.09,355.18,354.86,354.87,600.0
2020-09-18 12:00:00,354.87,355.08,354.61,354.7,1836.0,354.87,355.08,354.61,354.7,1836.0
2020-09-18 12:05:00,354.43,355.7,354.43,355.5,1300.0,354.43,355.7,354.43,355.5,1300.0
2020-09-18 12:10:00,355.15,355.39,354.61,354.78,3300.0,355.15,355.39,354.61,354.78,3300.0
2020-09-18 12:15:00,354.68,354.8,354.04,354.65,5764.0,354.68,354.8,354.04,354.65,5764.0
2020-09-18 12:20:00,354.62,354.62,353.96,354.29,2300.0,354.62,354.62,353.96,354.29,2300.0
2020-09-18 12:25:00,354.35,354.35,353.73,354.1,2355.0,354.35,354.35,353.73,354.1,2355.0
2020-09-18 12:30:00,353.18,353.18,352.1,352.53,2950.0,353.18,353.18,352.1,352.53,2950.0
2020-09-18 12:35:00,352.91,353.24,352.45,352.62,4537.0,352.91,353.24,352.45,352.62,4537.0
2020-09-18 12:40:00,352.77,352.77,352.36,352.57,2200.0,352.77,352.77,352.36,352.57,2200.0
2020-09-18 12:45:00,352.86,352.86,351.77,352.23,1904.0,352.86,352.86,351.77,352.23,1904.0
2020-09-18 12:50:00,351.96,352.28,351.93,352.28,1200.0,351.96,352.28,351.93,352.28,1200.0
2020-09-18 12:55:00,352.5,352.62,352.13,352.54,800.0,352.5,352.62,352.13,352.54,800.0
2020-09-18 13:00:00,352.54,352.88,351.5,352.46,1341.0,352.54,352.88,351.5,352.46,1341.0
2020-09-18 13:05:00,352.14,352.14,351.5,351.75,1000.0,352.14,352.14,351.5,351.75,1000.0
2020-09-18 13:10:00,351.0,351.84,351.0,351.84,700.0,351.0,351.84,351.0,351.84,700.0
2020-09-18 13:15:00,351.56,351.56,350.64,350.64,1300.0,351.56,351.56,350.64,350.64,1300.0
2020-09-18 13:20:00,350.56,350.61,349.81,350.29,1490.0,350.56,350.61,349.81,350.29,1490.0
2020-09-18 13:25:00,350.03,350.14,348.89,349.34,2100.0,350.03,350.14,348.89,349.34,2100.0
2020-09-18 13:30:00,347.92,348.82,347.54,348.82,900.0,347.92,348.82,347.54,348.82,900.0
2020-09-18 13:35:00,348.91,348.91,347.91,348.51,2025.0,348.91,348.91,347.91,348.51,2025.0
2020-09-18 13:40:00,349.45,350.09,348.75,350.09,1636.0,349.45,350.09,348.75,350.09,1636.0
2020-09-18 13:45:00,349.65,350.08,349.65,349.69,700.0,349.65,350.08,349.65,349.69,700.0
2020-09-18 13:50:00,349.47,349.79,349.05,349.77,2900.0,349.47,349.79,349.05,349.77,2900.0
2020-09-18 13:55:00,349.77,350.3,349.76,350.18,719.0,349.77,350.3,349.76,350.18,719.0
2020-09-18 14:00:00,349.99,350.03,349.52,349.77,2217.0,349.99,350.03,349.52,349.77,2217.0
2020-09-18 14:05:00,349.74,350.56,349.73,350.56,950.0,349.74,350.56,349.73,350.56,950.0
2020-09-18 14:10:00,350.45,350.45,349.95,349.95,1800.0,350.45,350.45,349.95,349.95,1800.0
2020-09-18 14:15:00,350.21,350.48,349.19,349.27,2690.0,350.21,350.48,349.19,349.27,2690.0
2020-09-18 14:20:00,349.56,350.24,349.56,349.75,1700.0,349.56,350.24,349.56,349.75,1700.0
2020-09-18 14:25:00,349.81,350.01,349.74,349.74,1000.0,349.81,350.01,349.74,349.74,1000.0
2020-09-18 14:30:00,349.58,350.4,349.49,349.97,1701.0,349.58,350.4,349.49,349.97,1701.0
2020-09-18 14:35:00,350.21,350.61,350.14,350.52,400.0,350.21,350.61,350.14,350.52,400.0
2020-09-18 14:40:00,350.83,351.22,350.37,350.37,1836.0,350.83,351.22,350.37,350.37,1836.0
2020-09-18 14:45:00,351.02,351.2,350.67,351.19,1406.0,351.02,351.2,350.67,351.19,1406.0
2020-09-18 14:50:00,350.89,351.98,350.63,351.54,3100.0,350.89,351.98,350.63,351.54,3100.0
2020-09-18 14:55:00,351.31,353.25,351.31,353.25,2400.0,351.31,353.25,351.31,353.25,2400.0
2020-09-18 15:00:00,353.3,354.32,352.94,354.17,3500.0,353.3,354.32,352.94,354.17,3500.0
2020-09-18 15:05:00,354.08,354.08,352.96,352.96,2300.0,354.08,354.08,352.96,352.96,2300.0
2020-09-18 15:10:00,352.89,353.36,352.02,352.02,1800.0,352.89,353.36,352.02,352.02,1800.0
2020-09-18 15:15:00,352.34,352.77,351.85,352.4,2874.0,352.34,352.77,351.85,352.4,2874.0
2020-09-18 15:20:00,352.39,353.98,352.28,353.71,6900.0,352.39,353.98,352.28,353.71,6900.0
2020-09-18 15:25:00,353.95,354.17,353.28,353.59,4600.0,353.95,354.17,353.28,353.59,4600.0
2020-09-18 15:30:00,353.87,354.31,352.99,353.24,6760.0,353.87,354.31,352.99,353.24,6760.0
2020-09-18 15:35:00,353.35,353.76,352.74,353.57,7901.0,353.35,353.76,352.74,353.57,7901.0
2020-09-18 15:40:00,353.41,354.66,353.37,354.53,11679.0,353.41,354.66,353.37,354.53,11679.0
2020-09-18 15:45:00,354.39,356.31,354.39,356.15,11482.0,354.39,356.31,354.39,356.15,11482.0
2020-09-18 15:50:00,355.4,355.86,353.12,353.59,51572.0,355.4,355.86,353.12,353.59,51572.0
2020-09-18 15:55:00,353.8,355.91,353.8,354.76,48520.0,353.8,355.91,353.8,354.76,48520.0
2020-09-21 09:30:00,350.8,352.22,349.07,349.98,9003.0,350.8,352.22,349.07,349.98,9003.0
2020-09-21 09:35:00,350.29,350.35,348.68,350.14,2401.0,350.29,350.35,348.68,350.14,2401.0
2020-09-21 09:40:00,350.69,350.89,349.38,350.5,2487.0,350.69,350.89,349.38,350.5,2487.0
2020-09-21 09:45:00,350.62,352.16,350.62,352.13,2300.0,350.62,352.16,350.62,352.13,2300.0
2020-09-21 09:50:00,352.28,354.51,351.73,353.82,1300.0,352.28,354.51,351.73,353.82,1300.0
2020-09-21 09:55:00,353.95,354.91,352.95,354.91,1803.0,353.95,354.91,352.95,354.91,1803.0
2020-09-21 10:00:00,354.75,355.77,353.38,354.37,5000.0,354.75,355.77,353.38,354.37,5000.0
2020-09-21 10:05:00,353.77,355.55,353.01,354.99,3700.0,353.77,355.55,353.01,354.99,3700.0
2020-09-21 10:10:00,354.87,356.25,354.77,355.74,5722.0,354.87,356.25,354.77,355.74,5722.0
2020-09-21 10:15:00,355.14,355.55,354.85,355.4,2100.0,355.14,355.55,354.85,355.4,2100.0
2020-09-21 10:20:00,355.41,356.03,354.49,356.03,3200.0,355.41,356.03,354.49,356.03,3200.0
2020-09-21 10:25:00,356.11,356.36,354.95,355.13,6541.0,356.11,356.36,354.95,355.13,6541.0
2020-09-21 10:30:00,354.82,355.87,354.77,355.59,3675.0,354.82,355.87,354.77,355.59,3675.0
2020-09-21 10:35:00,355.38,355.53,355.13,355.13,1000.0,355.38,355.53,355.13,355.13,1000.0
2020-09-21 10:40:00,355.1,356.9,354.95,356.56,1700.0,355.1,356.9,354.95,356.56,1700.0
2020-09-21 10:45:00,356.09,357.63,356.09,357.63,4900.0,356.09,357.63,356.09,357.63,4900.0
2020-09-21 10:50:00,357.83,358.48,357.83,358.48,400.0,357.83,358.48,357.83,358.48,400.0
2020-09-21 10:55:00,358.11,358.57,358.02,358.12,1061.0,358.11,358.57,358.02,358.12,1061.0
2020-09-21 11:00:00,358.74,359.44,358.56,359.12,835.0,358.74,359.44,358.56,359.12,835.0
2020-09-21 11:05:00,359.38,360.0,359.37,360.0,320.0,359.38,360.0,359.37,360.0,320.0
2020-09-21 11:10:00,359.83,359.83,359.4,359.72,600.0,359.83,359.83,359.4,359.72,600.0
2020-09-21 11:15:00,359.3,359.54,359.0,359.12,1100.0,359.3,359.54,359.0,359.12,1100.0
2020-09-21 11:20:00,359.4,359.4,359.18,359.21,600.0,359.4,359.4,359.18,359.21,600.0
2020-09-21 11:25:00,359.44,359.95,359.21,359.95,1100.0,359.44,359.95,359.21,359.95,1100.0
2020-09-21 11:30:00,360.49,360.49,359.64,359.65,1794.0,360.49,360.49,359.64,359.65,1794.0
2020-09-21 11:35:00,359.78,360.58,359.66,360.14,2041.0,359.78,360.58,359.66,360.14,2041.0
2020-09-21 11:40:00,360.62,361.55,360.61,361.35,650.0,360.62,361.55,360.61,361.35,650.0
2020-09-21 11:45:00,361.97,361.97,361.52,361.95,935.0,361.97,361.97,361.52,361.95,935.0
2020-09-21 11:50:00,361.95,361.95,361.95,361.95,0.0,361.95,361.95,361.95,361.95,0.0
2020-09-21 11:55:00,362.19,362.76,362.01,362.76,400.0,362.19,362.76,362.01,362.76,400.0
2020-09-21 12:00:00,362.7,364.03,362.58,363.91,2440.0,362.7,364.03,362.58,363.91,2440.0
2020-09-21 12:05:00,363.99,364.96,363.99,364.94,2100.0,363.99,364.96,363.99,364.94,2100.0
2020-09-21 12:10:00,364.94,364.94,364.07,364.24,1400.0,364.94,364.94,364.07,364.24,1400.0
2020-09-21 12:15:00,364.14,364.18,363.75,364.17,700.0,364.14,364.18,363.75,364.17,700.0
2020-09-21 12:20:00,364.0,364.79,363.99,364.79,700.0,364.0,364.79,363.99,364.79,700.0
2020-09-21 12:25:00,364.53,365.24,364.17,365.01,1100.0,364.53,365.24,364.17,365.01,1100.0
2020-09-21 12:30:00,365.06,365.17,363.9,363.91,616.0,365.06,365.17,363.9,363.91,616.0
2020-09-21 12:35:00,364.05,364.33,363.72,364.13,3041.0,364.05,364.33,363.72,364.13,3041.0
2020-09-21 12:40:00,363.84,364.48,363.77,363.77,600.0,363.84,364.48,363.77,363.77,600.0
2020-09-21 12:45:00,363.67,363.85,363.23,363.48,2800.0,363.67,363.85,363.23,363.48,2800.0
2020-09-21 12:50:00,363.38,363.38,363.12,363.13,690.0,363.38,363.38,363.12,363.13,690.0
2020-09-21 12:55:00,363.4,363.4,362.55,362.86,1700.0,363.4,363.4,362.55,362.86,1700.0
2020-09-21 13:00:00,362.99,363.0,362.32,362.72,700.0,362.99,363.0,362.32,362.72,700.0
2020-09-21 13:05:00,362.35,362.53,362.11,362.53,1200.0,362.35,362.53,362.11,362.53,1200.0
2020-09-21 13:10:00,362.21,362.92,362.21,362.81,600.0,362.21,362.92,362.21,362.81,600.0
2020-09-21 13:15:00,363.15,363.19,362.86,362.86,600.0,363.15,363.19,362.86,362.86,600.0
2020-09-21 13:20:00,363.21,363.69,363.2,363.49,900.0,363.21,363.69,363.2,363.49,900.0
2020-09-21 13:25:00,363.5,364.39,363.5,364.39,1226.0,363.5,364.39,363.5,364.39,1226.0
2020-09-21 13:30:00,364.5,364.5,364.41,364.43,400.0,364.5,364.5,364.41,364.43,400.0
2020-09-21 13:35:00,364.45,364.73,364.45,364.73,400.0,364.45,364.73,364.45,364.73,400.0
2020-09-21 13:40:00,364.82,364.82,364.41,364.41,2125.0,364.82,364.82,364.41,364.41,2125.0
2020-09-21 13:45:00,364.25,364.25,363.69,364.03,700.0,364.25,364.25,363.69,364.03,700.0
2020-09-21 13:50:00,363.88,364.03,363.43,363.43,2300.0,363.88,364.03,363.43,363.43,2300.0
2020-09-21 13:55:00,363.02,363.72,363.01,363.29,670.0,363.02,363.72,363.01,363.29,670.0
2020-09-21 14:00:00,363.29,363.66,363.29,363.3,500.0,363.29,363.66,363.29,363.3,500.0
2020-09-21 14:05:00,363.01,363.11,362.68,362.68,854.0,363.01,363.11,362.68,362.68,854.0
2020-09-21 14:10:00,363.09,363.09,363.04,363.04,200.0,363.09,363.09,363.04,363.04,200.0
2020-09-21 14:15:00,363.27,363.27,361.97,362.4,1807.0,363.27,363.27,361.97,362.4,1807.0
2020-09-21 14:20:00,362.47,362.99,362.32,362.99,1932.0,362.47,362.99,362.32,362.99,1932.0
2020-09-21 14:25:00,362.37,362.88,362.37,362.78,400.0,362.37,362.88,362.37,362.78,400.0
2020-09-21 14:30:00,362.55,362.55,361.55,362.0,3036.0,362.55,362.55,361.55,362.0,3036.0
2020-09-21 14:35:00,361.77,362.38,361.77,362.38,700.0,361.77,362.38,361.77,362.38,700.0
2020-09-21 14:40:00,362.35,362.46,361.95,361.95,726.0,362.35,362.46,361.95,361.95,726.0
2020-09-21 14:45:00,362.23,362.23,360.72,360.91,3620.0,362.23,362.23,360.72,360.91,3620.0
2020-09-21 14:50:00,361.0,361.36,361.0,361.15,3319.0,361.0,361.36,361.0,361.15,3319.0
2020-09-21 14:55:00,361.22,361.37,360.84,361.1,1700.0,361.22,361.37,360.84,361.1,1700.0
2020-09-21 15:00:00,361.1,361.85,360.95,361.79,5788.0,361.1,361.85,360.95,361.79,5788.0
2020-09-21 15:05:00,361.9,361.93,361.23,361.29,5869.0,361.9,361.93,361.23,361.29,5869.0
2020-09-21 15:10:00,361.25,361.56,361.14,361.15,2300.0,361.25,361.56,361.14,361.15,2300.0
2020-09-21 15:15:00,361.23,362.13,361.23,362.02,2000.0,361.23,362.13,361.23,362.02,2000.0
2020-09-21 15:20:00,362.03,362.73,361.91,362.52,1800.0,362.03,362.73,361.91,362.52,1800.0
2020-09-21 15:25:00,362.55,362.96,362.55,362.74,1300.0,362.55,362.96,362.55,362.74,1300.0
2020-09-21 15:30:00,362.69,362.87,362.3,362.48,2600.0,362.69,362.87,362.3,362.48,2600.0
2020-09-21 15:35:00,362.77,363.26,362.74,362.87,1665.0,362.77,363.26,362.74,362.87,1665.0
2020-09-21 15:40:00,362.77,363.17,362.42,363.11,2100.0,362.77,363.17,362.42,363.11,2100.0
2020-09-21 15:45:00,363.27,363.29,362.89,363.17,3468.0,363.27,363.29,362.89,363.17,3468.0
2020-09-21 15:50:00,363.05,364.61,362.87,364.33,6308.0,363.05,364.61,362.87,364.33,6308.0
2020-09-21 15:55:00,364.26,365.06,364.01,364.8,8547.0,364.26,365.06,364.01,364.8,8547.0
2020-09-22 09:30:00,364.9,365.59,364.9,365.59,5212.0,364.9,365.59,364.9,365.59,5212.0
2020-09-22 09:35:00,365.56,365.84,363.12,363.13,1647.0,365.56,365.84,363.12,363.13,1647.0
2020-09-22 09:40:00,363.22,363.22,361.23,361.38,600.0,363.22,363.22,361.23,361.38,600.0
2020-09-22 09:45:00,361.01,361.7,360.31,360.31,10300.0,361.01,361.7,360.31,360.31,10300.0
2020-09-22 09:50:00,359.64,360.19,359.21,359.67,1745.0,359.64,360.19,359.21,359.67,1745.0
2020-09-22 09:55:00,359.8,361.27,359.79,361.27,2760.0,359.8,361.27,359.79,361.27,2760.0
2020-09-22 10:00:00,361.86,362.69,361.47,362.48,1200.0,361.86,362.69,361.47,362.48,1200.0
2020-09-22 10:05:00,362.37,363.54,362.08,362.98,1400.0,362.37,363.54,362.08,362.98,1400.0
2020-09-22 10:10:00,363.15,363.8,362.34,363.8,6589.0,363.15,363.8,362.34,363.8,6589.0
2020-09-22 10:15:00,363.99,364.98,363.85,364.71,5375.0,363.99,364.98,363.85,364.71,5375.0
2020-09-22 10:20:00,364.87,366.97,364.66,365.88,12137.0,364.87,366.97,364.66,365.88,12137.0
2020-09-22 10:25:00,365.65,366.08,364.0,364.64,2500.0,365.65,366.08,364.0,364.64,2500.0
2020-09-22 10:30:00,364.53,364.53,363.0,363.36,3435.0,364.53,364.53,363.0,363.36,3435.0
2020-09-22 10:35:00,363.44,364.24,363.29,363.3,1503.0,363.44,364.24,363.29,363.3,1503.0
2020-09-22 10:40:00,363.75,364.49,363.22,363.22,1268.0,363.75,364.49,363.22,363.22,1268.0
2020-09-22 10:45:00,363.01,363.12,362.66,362.66,900.0,363.01,363.12,362.66,362.66,900.0
2020-09-22 10:50:00,362.5,363.2,362.5,363.2,1300.0,362.5,363.2,362.5,363.2,1300.0
2020-09-22 10:55:00,363.2,363.63,362.97,363.27,814.0,363.2,363.63,362.97,363.27,814.0
2020-09-22 11:00:00,362.78,362.78,361.26,361.69,1200.0,362.78,362.78,361.26,361.69,1200.0
2020-09-22 11:05:00,361.49,362.27,360.97,362.27,1000.0,361.49,362.27,360.97,362.27,1000.0
2020-09-22 11:10:00,362.18,362.43,362.18,362.39,1200.0,362.18,362.43,362.18,362.39,1200.0
2020-09-22 11:15:00,362.3,363.26,362.29,363.26,5600.0,362.3,363.26,362.29,363.26,5600.0
2020-09-22 11:20:00,363.81,363.85,363.15,363.85,1800.0,363.81,363.85,363.15,363.85,1800.0
2020-09-22 11:25:00,363.29,363.61,363.28,363.41,1071.0,363.29,363.61,363.28,363.41,1071.0
2020-09-22 11:30:00,363.39,363.39,362.62,362.91,1000.0,363.39,363.39,362.62,362.91,1000.0
2020-09-22 11:35:00,362.58,363.77,362.58,363.77,900.0,362.58,363.77,362.58,363.77,900.0
2020-09-22 11:40:00,364.12,364.92,363.86,364.74,700.0,364.12,364.92,363.86,364.74,700.0
2020-09-22 11:45:00,365.06,365.06,364.29,364.51,1354.0,365.06,365.06,364.29,364.51,1354.0
2020-09-22 11:50:00,364.34,364.42,364.02,364.42,1000.0,364.34,364.42,364.02,364.42,1000.0
2020-09-22 11:55:00,364.23,365.23,364.22,365.23,891.0,364.23,365.23,364.22,365.23,891.0
2020-09-22 12:00:00,364.66,365.55,364.66,365.06,900.0,364.66,365.55,364.66,365.06,900.0
2020-09-22 12:05:00,364.84,364.85,364.59,364.81,600.0,364.84,364.85,364.59,364.81,600.0
2020-09-22 12:10:00,364.6,365.14,364.6,365.14,1513.0,364.6,365.14,364.6,365.14,1513.0
2020-09-22 12:15:00,364.92,364.95,364.65,364.94,1100.0,364.92,364.95,364.65,364.94,1100.0
2020-09-22 12:20:00,364.45,364.95,364.45,364.56,300.0,364.45,364.95,364.45,364.56,300.0
2020-09-22 12:25:00,364.13,364.45,363.93,364.45,718.0,364.13,364.45,363.93,364.45,718.0
2020-09-22 12:30:00,364.98,365.03,364.65,364.9,825.0,364.98,365.03,364.65,364.9,825.0
2020-09-22 12:35:00,364.99,365.17,364.87,364.87,800.0,364.99,365.17,364.87,364.87,800.0
2020-09-22 12:40:00,364.63,364.64,364.16,364.64,1000.0,364.63,364.64,364.16,364.64,1000.0
2020-09-22 12:45:00,364.47,364.47,364.13,364.44,419.0,364.47,364.47,364.13,364.44,419.0
2020-09-22 12:50:00,364.16,364.21,364.12,364.12,800.0,364.16,364.21,364.12,364.12,800.0
2020-09-22 12:55:00,363.46,363.7,363.2,363.7,1846.0,363.46,363.7,363.2,363.7,1846.0
2020-09-22 13:00:00,363.75,363.75,363.4,363.66,400.0,363.75,363.75,363.4,363.66,400.0
2020-09-22 13:05:00,363.65,363.69,363.61,363.62,600.0,363.65,363.69,363.61,363.62,600.0
2020-09-22 13:10:00,364.21,364.58,364.02,364.42,1137.0,364.21,364.58,364.02,364.42,1137.0
2020-09-22 13:15:00,364.53,364.54,364.47,364.47,400.0,364.53,364.54,364.47,364.47,400.0
2020-09-22 13:20:00,364.33,364.73,364.25,364.73,1789.0,364.33,364.73,364.25,364.73,1789.0
2020-09-22 13:25:00,364.46,364.73,364.19,364.62,1401.0,364.46,364.73,364.19,364.62,1401.0
2020-09-22 13:30:00,364.62,364.62,364.4,364.54,500.0,364.62,364.62,364.4,364.54,500.0
2020-09-22 13:35:00,364.9,365.14,364.81,365.14,809.0,364.9,365.14,364.81,365.14,809.0
2020-09-22 13:40:00,365.22,365.81,364.76,365.69,1847.0,365.22,365.81,364.76,365.69,1847.0
2020-09-22 13:45:00,365.48,365.99,365.47,365.99,1104.0,365.48,365.99,365.47,365.99,1104.0
2020-09-22 13:50:00,366.16,366.28,365.95,366.12,500.0,366.16,366.28,365.95,366.12,500.0
2020-09-22 13:55:00,366.21,366.57,365.75,366.57,1433.0,366.21,366.57,365.75,366.57,1433.0
2020-09-22 14:00:00,366.76,367.16,366.66,366.91,1107.0,366.76,367.16,366.66,366.91,1107.0
2020-09-22 14:05:00,366.86,367.09,366.86,367.09,1100.0,366.86,367.09,366.86,367.09,1100.0
2020-09-22 14:10:00,366.51,367.16,366.51,367.16,200.0,366.51,367.16,366.51,367.16,200.0
2020-09-22 14:15:00,367.25,367.3,366.87,366.87,1808.0,367.25,367.3,366.87,366.87,1808.0
2020-09-22 14:20:00,366.4,366.4,365.93,366.03,1200.0,366.4,366.4,365.93,366.03,1200.0
2020-09-22 14:25:00,366.16,366.16,365.65,365.95,900.0,366.16,366.16,365.65,365.95,900.0
2020-09-22 14:30:00,366.42,366.42,366.04,366.11,606.0,366.42,366.42,366.04,366.11,606.0
2020-09-22 14:35:00,365.87,366.82,365.8,366.61,1356.0,365.87,366.82,365.8,366.61,1356.0
2020-09-22 14:40:00,366.82,367.32,366.82,367.32,653.0,366.82,367.32,366.82,367.32,653.0
2020-09-22 14:45:00,367.19,367.38,367.06,367.25,972.0,367.19,367.38,367.06,367.25,972.0
2020-09-22 14:50:00,367.13,367.31,367.02,367.31,800.0,367.13,367.31,367.02,367.31,800.0
2020-09-22 14:55:00,367.3,367.42,367.11,367.42,794.0,367.3,367.42,367.11,367.42,794.0
2020-09-22 15:00:00,367.09,367.1,366.52,366.84,1389.0,367.09,367.1,366.52,366.84,1389.0
2020-09-22 15:05:00,366.87,367.26,366.87,366.97,1000.0,366.87,367.26,366.87,366.97,1000.0
2020-09-22 15:10:00,366.97,367.3,366.93,367.02,1303.0,366.97,367.3,366.93,367.02,1303.0
2020-09-22 15:15:00,366.72,367.15,366.63,367.15,1600.0,366.72,367.15,366.63,367.15,1600.0
2020-09-22 15:20:00,367.23,367.62,366.9,367.31,2527.0,367.23,367.62,366.9,367.31,2527.0
2020-09-22 15:25:00,367.55,367.87,367.45,367.87,1400.0,367.55,367.87,367.45,367.87,1400.0
2020-09-22 15:30:00,367.77,368.28,367.58,368.28,4174.0,367.77,368.28,367.58,368.28,4174.0
2020-09-22 15:35:00,368.29,368.9,368.09,368.33,1301.0,368.29,368.9,368.09,368.33,1301.0
2020-09-22 15:40:00,368.47,369.08,368.47,369.04,2615.0,368.47,369.08,368.47,369.04,2615.0
2020-09-22 15:45:00,368.99,369.68,368.99,369.11,3598.0,368.99,369.68,368.99,369.11,3598.0
2020-09-22 15:50:00,369.01,369.01,367.98,368.96,3783.0,369.01,369.01,367.98,368.96,3783.0
2020-09-22 15:55:00,369.01,369.38,368.28,368.28,8093.0,369.01,369.38,368.28,368.28,8093.0
2020-09-23 09:30:00,367.78,367.79,366.58,366.58,4420.0,367.78,367.79,366.58,366.58,4420.0
2020-09-23 09:35:00,365.41,366.55,365.0,365.98,1700.0,365.41,366.55,365.0,365.98,1700.0
2020-09-23 09:40:00,366.3,367.09,365.57,367.0,1343.0,366.3,367.09,365.57,367.0,1343.0
2020-09-23 09:45:00,367.0,368.36,366.9,368.36,1700.0,367.0,368.36,366.9,368.36,1700.0
2020-09-23 09:50:00,368.81,369.62,368.17,368.58,2545.0,368.81,369.62,368.17,368.58,2545.0
2020-09-23 09:55:00,368.05,369.37,368.05,369.37,600.0,368.05,369.37,368.05,369.37,600.0
2020-09-23 10:00:00,369.66,370.96,369.51,369.87,1492.0,369.66,370.96,369.51,369.87,1492.0
2020-09-23 10:05:00,369.63,370.05,368.34,368.63,3200.0,369.63,370.05,368.34,368.63,3200.0
2020-09-23 10:10:00,368.72,369.1,368.56,368.56,908.0,368.72,369.1,368.56,368.56,908.0
2020-09-23 10:15:00,368.49,368.49,367.17,367.17,2278.0,368.49,368.49,367.17,367.17,2278.0
2020-09-23 10:20:00,367.55,367.71,367.02,367.52,2244.0,367.55,367.71,367.02,367.52,2244.0
2020-09-23 10:25:00,368.12,369.47,368.12,369.47,881.0,368.12,369.47,368.12,369.47,881.0
2020-09-23 10:30:00,368.52,370.23,368.52,370.23,1492.0,368.52,370.23,368.52,370.23,1492.0
2020-09-23 10:35:00,369.81,370.06,368.9,368.9,2300.0,369.81,370.06,368.9,368.9,2300.0
2020-09-23 10:40:00,369.28,370.67,369.28,370.67,1100.0,369.28,370.67,369.28,370.67,1100.0
2020-09-23 10:45:00,370.62,371.61,370.62,371.61,1025.0,370.62,371.61,370.62,371.61,1025.0
2020-09-23 10:50:00,371.48,371.55,370.61,370.98,1848.0,371.48,371.55,370.61,370.98,1848.0
2020-09-23 10:55:00,371.02,371.71,371.01,371.71,1793.0,371.02,371.71,371.01,371.71,1793.0
2020-09-23 11:00:00,371.56,371.82,371.01,371.62,2031.0,371.56,371.82,371.01,371.62,2031.0
2020-09-23 11:05:00,371.79,372.3,371.79,371.9,6008.0,371.79,372.3,371.79,371.9,6008.0
2020-09-23 11:10:00,371.65,372.05,371.53,371.54,1100.0,371.65,372.05,371.53,371.54,1100.0
2020-09-23 11:15:00,371.06,371.91,371.03,371.55,1678.0,371.06,371.91,371.03,371.55,1678.0
2020-09-23 11:20:00,371.49,371.49,370.53,370.53,600.0,371.49,371.49,370.53,370.53,600.0
2020-09-23 11:25:00,370.59,370.81,370.04,370.46,716.0,370.59,370.81,370.04,370.46,716.0
2020-09-23 11:30:00,370.55,370.55,369.37,369.72,1332.0,370.55,370.55,369.37,369.72,1332.0
2020-09-23 11:35:00,369.61,369.61,369.3,369.31,200.0,369.61,369.61,369.3,369.31,200.0
2020-09-23 11:40:00,369.26,369.26,368.68,368.86,1577.0,369.26,369.26,368.68,368.86,1577.0
2020-09-23 11:45:00,368.56,368.85,368.15,368.5,600.0,368.56,368.85,368.15,368.5,600.0
2020-09-23 11:50:00,368.55,368.55,367.72,367.81,1490.0,368.55,368.55,367.72,367.81,1490.0
2020-09-23 11:55:00,367.91,368.7,367.91,368.23,2852.0,367.91,368.7,367.91,368.23,2852.0
2020-09-23 12:00:00,368.1,368.92,368.09,368.5,1900.0,368.1,368.92,368.09,368.5,1900.0
2020-09-23 12:05:00,368.1,368.94,368.1,368.66,1000.0,368.1,368.94,368.1,368.66,1000.0
2020-09-23 12:10:00,368.89,369.28,368.89,369.2,1066.0,368.89,369.28,368.89,369.2,1066.0
2020-09-23 12:15:00,369.31,369.31,368.38,368.52,1300.0,369.31,369.31,368.38,368.52,1300.0
2020-09-23 12:20:00,368.41,368.41,367.6,367.6,808.0,368.41,368.41,367.6,367.6,808.0
2020-09-23 12:25:00,368.17,368.5,367.99,368.39,1400.0,368.17,368.5,367.99,368.39,1400.0
2020-09-23 12:30:00,368.32,368.48,367.69,367.69,1048.0,368.32,368.48,367.69,367.69,1048.0
2020-09-23 12:35:00,368.06,368.63,367.43,368.63,1400.0,368.06,368.63,367.43,368.63,1400.0
2020-09-23 12:40:00,368.74,369.02,368.72,368.72,909.0,368.74,369.02,368.72,368.72,909.0
2020-09-23 12:45:00,368.94,369.37,368.93,369.13,1085.0,368.94,369.37,368.93,369.13,1085.0
2020-09-23 12:50:00,369.51,369.65,368.84,369.29,1500.0,369.51,369.65,368.84,369.29,1500.0
2020-09-23 12:55:00,369.5,369.53,369.38,369.38,699.0,369.5,369.53,369.38,369.38,699.0
2020-09-23 13:00:00,369.33,369.33,369.01,369.15,600.0,369.33,369.33,369.01,369.15,600.0
2020-09-23 13:05:00,369.17,369.75,368.92,368.92,1107.0,369.17,369.75,368.92,368.92,1107.0
2020-09-23 13:10:00,369.0,369.45,368.99,369.02,900.0,369.0,369.45,368.99,369.02,900.0
2020-09-23 13:15:00,369.13,369.59,369.13,369.56,500.0,369.13,369.59,369.13,369.56,500.0
2020-09-23 13:20:00,369.46,369.83,369.39,369.47,1000.0,369.46,369.83,369.39,369.47,1000.0
2020-09-23 13:25:00,369.66,369.72,368.52,368.52,1100.0,369.66,369.72,368.52,368.52,1100.0
2020-09-23 13:30:00,368.4,368.85,368.39,368.63,876.0,368.4,368.85,368.39,368.63,876.0
2020-09-23 13:35:00,368.59,368.67,368.55,368.55,1126.0,368.59,368.67,368.55,368.55,1126.0
2020-09-23 13:40:00,368.54,368.69,368.13,368.26,900.0,368.54,368.69,368.13,368.26,900.0
2020-09-23 13:45:00,368.23,368.45,367.94,368.45,1300.0,368.23,368.45,367.94,368.45,1300.0
2020-09-23 13:50:00,368.77,368.82,367.93,368.13,919.0,368.77,368.82,367.93,368.13,919.0
2020-09-23 13:55:00,367.98,368.28,367.98,367.98,1200.0,367.98,368.28,367.98,367.98,1200.0
2020-09-23 14:00:00,367.82,367.82,366.9,367.05,900.0,367.82,367.82,366.9,367.05,900.0
2020-09-23 14:05:00,367.83,367.83,366.73,367.25,1600.0,367.83,367.83,366.73,367.25,1600.0
2020-09-23 14:10:00,367.14,367.34,367.04,367.34,500.0,367.14,367.34,367.04,367.34,500.0
2020-09-23 14:15:00,367.02,367.02,365.28,365.29,1267.0,367.02,367.02,365.28,365.29,1267.0
2020-09-23 14:20:00,364.62,365.09,364.41,364.67,1773.0,364.62,365.09,364.41,364.67,1773.0
2020-09-23 14:25:00,364.43,364.77,364.34,364.73,1200.0,364.43,364.77,364.34,364.73,1200.0
2020-09-23 14:30:00,364.68,364.87,364.41,364.61,1382.0,364.68,364.87,364.41,364.61,1382.0
2020-09-23 14:35:00,364.94,364.94,364.93,364.94,235.0,364.94,364.94,364.93,364.94,235.0
2020-09-23 14:40:00,365.09,365.09,364.04,364.61,2625.0,365.09,365.09,364.04,364.61,2625.0
2020-09-23 14:45:00,364.55,364.55,363.87,364.04,700.0,364.55,364.55,363.87,364.04,700.0
2020-09-23 14:50:00,364.73,365.08,363.94,363.94,1400.0,364.73,365.08,363.94,363.94,1400.0
2020-09-23 14:55:00,363.86,363.94,363.25,363.36,1203.0,363.86,363.94,363.25,363.36,1203.0
2020-09-23 15:00:00,363.77,363.77,363.23,363.63,1341.0,363.77,363.77,363.23,363.63,1341.0
2020-09-23 15:05:00,363.41,363.69,362.71,363.41,2277.0,363.41,363.69,362.71,363.41,2277.0
2020-09-23 15:10:00,363.46,364.2,363.46,364.03,700.0,363.46,364.2,363.46,364.03,700.0
2020-09-23 15:15:00,363.57,364.27,363.23,364.27,1512.0,363.57,364.27,363.23,364.27,1512.0
2020-09-23 15:20:00,363.66,364.54,363.27,363.27,2404.0,363.66,364.54,363.27,363.27,2404.0
2020-09-23 15:25:00,363.56,364.36,363.24,364.36,3888.0,363.56,364.36,363.24,364.36,3888.0
2020-09-23 15:30:00,364.34,364.37,363.36,363.85,2832.0,364.34,364.37,363.36,363.85,2832.0
2020-09-23 15:35:00,363.85,364.51,363.52,364.51,2700.0,363.85,364.51,363.52,364.51,2700.0
2020-09-23 15:40:00,364.6,365.0,364.38,364.81,1756.0,364.6,365.0,364.38,364.81,1756.0
2020-09-23 15:45:00,364.82,364.83,363.11,363.18,3604.0,364.82,364.83,363.11,363.18,3604.0
2020-09-23 15:50:00,363.31,363.73,362.65,363.55,9709.0,363.31,363.73,362.65,363.55,9709.0
2020-09-23 15:55:00,363.47,364.18,363.38,364.06,10016.0,363.47,364.18,363.38,364.06,10016.0
2020-09-24 09:30:00,363.2,365.75,361.17,363.43,5124.0,363.2,365.75,361.17,363.43,5124.0
2020-09-24 09:35:00,362.86,364.84,362.32,364.84,1270.0,362.86,364.84,362.32,364.84,1270.0
2020-09-24 09:40:00,363.33,364.05,363.32,363.48,549.0,363.33,364.05,363.32,363.48,549.0
2020-09-24 09:45:00,362.82,363.5,362.26,363.5,900.0,362.82,363.5,362.26,363.5,900.0
2020-09-24 09:50:00,362.91,363.75,361.82,362.4,900.0,362.91,363.75,361.82,362.4,900.0
2020-09-24 09:55:00,362.39,363.12,362.12,363.12,1400.0,362.39,363.12,362.12,363.12,1400.0
2020-09-24 10:00:00,363.01,364.66,363.01,364.41,1529.0,363.01,364.66,363.01,364.41,1529.0
2020-09-24 10:05:00,364.96,366.4,364.96,365.73,1935.0,364.96,366.4,364.96,365.73,1935.0
2020-09-24 10:10:00,366.21,366.4,366.0,366.4,400.0,366.21,366.4,366.0,366.4,400.0
2020-09-24 10:15:00,366.46,366.6,365.43,365.43,1000.0,366.46,366.6,365.43,365.43,1000.0
2020-09-24 10:20:00,364.66,364.66,363.27,363.27,600.0,364.66,364.66,363.27,363.27,600.0
2020-09-24 10:25:00,363.34,363.74,363.34,363.68,400.0,363.34,363.74,363.34,363.68,400.0
2020-09-24 10:30:00,363.51,363.51,362.89,362.89,600.0,363.51,363.51,362.89,362.89,600.0
2020-09-24 10:35:00,362.02,362.16,361.49,361.72,1050.0,362.02,362.16,361.49,361.72,1050.0
2020-09-24 10:40:00,361.58,362.18,361.58,362.18,600.0,361.58,362.18,361.58,362.18,600.0
2020-09-24 10:45:00,361.52,363.35,361.51,363.22,1232.0,361.52,363.35,361.51,363.22,1232.0
2020-09-24 10:50:00,363.7,364.57,362.73,364.57,1311.0,363.7,364.57,362.73,364.57,1311.0
2020-09-24 10:55:00,364.13,364.49,364.02,364.28,1000.0,364.13,364.49,364.02,364.28,1000.0
2020-09-24 11:00:00,364.66,364.66,364.02,364.09,540.0,364.66,364.66,364.02,364.09,540.0
2020-09-24 11:05:00,363.92,363.92,362.59,362.59,1500.0,363.92,363.92,362.59,362.59,1500.0
2020-09-24 11:10:00,362.73,364.21,362.69,364.21,700.0,362.73,364.21,362.69,364.21,700.0
2020-09-24 11:15:00,363.66,364.02,363.6,364.02,500.0,363.66,364.02,363.6,364.02,500.0
2020-09-24 11:20:00,364.39,365.96,364.39,365.61,600.0,364.39,365.96,364.39,365.61,600.0
2020-09-24 11:25:00,365.47,365.78,365.47,365.64,800.0,365.47,365.78,365.47,365.64,800.0
2020-09-24 11:30:00,365.61,366.53,365.61,366.22,400.0,365.61,366.53,365.61,366.22,400.0
2020-09-24 11:35:00,366.02,366.46,366.02,366.28,944.0,366.02,366.46,366.02,366.28,944.0
2020-09-24 11:40:00,366.45,367.18,366.45,366.91,1100.0,366.45,367.18,366.45,366.91,1100.0
2020-09-24 11:45:00,366.91,366.91,366.02,366.13,1500.0,366.91,366.91,366.02,366.13,1500.0
2020-09-24 11:50:00,366.21,367.31,366.2,366.65,700.0,366.21,367.31,366.2,366.65,700.0
2020-09-24 11:55:00,366.41,367.37,366.39,367.37,1622.0,366.41,367.37,366.39,367.37,1622.0
2020-09-24 12:00:00,367.22,367.28,366.98,367.28,1200.0,367.22,367.28,366.98,367.28,1200.0
2020-09-24 12:05:00,367.39,367.85,367.39,367.85,600.0,367.39,367.85,367.39,367.85,600.0
2020-09-24 12:10:00,367.67,367.67,367.17,367.22,600.0,367.67,367.67,367.17,367.22,600.0
2020-09-24 12:15:00,367.04,367.54,367.03,367.34,900.0,367.04,367.54,367.03,367.34,900.0
2020-09-24 12:20:00,366.68,367.09,366.4,366.4,1000.0,366.68,367.09,366.4,366.4,1000.0
2020-09-24 12:25:00,367.37,367.37,367.03,367.03,400.0,367.37,367.37,367.03,367.03,400.0
2020-09-24 12:30:00,366.7,366.7,365.7,365.7,700.0,366.7,366.7,365.7,365.7,700.0
2020-09-24 12:35:00,366.5,366.5,366.45,366.46,200.0,366.5,366.5,366.45,366.46,200.0
2020-09-24 12:40:00,366.47,366.47,366.14,366.25,400.0,366.47,366.47,366.14,366.25,400.0
2020-09-24 12:45:00,366.58,366.77,366.4,366.45,1000.0,366.58,366.77,366.4,366.45,1000.0
2020-09-24 12:50:00,366.1,366.1,365.91,365.92,400.0,366.1,366.1,365.91,365.92,400.0
2020-09-24 12:55:00,366.58,367.52,366.58,367.49,500.0,366.58,367.52,366.58,367.49,500.0
2020-09-24 13:00:00,367.53,367.85,367.45,367.77,1599.0,367.53,367.85,367.45,367.77,1599.0
2020-09-24 13:05:00,367.78,367.78,367.34,367.34,400.0,367.78,367.78,367.34,367.34,400.0
2020-09-24 13:10:00,367.32,368.0,367.32,367.99,1210.0,367.32,368.0,367.32,367.99,1210.0
2020-09-24 13:15:00,368.34,368.75,367.59,367.59,500.0,368.34,368.75,367.59,367.59,500.0
2020-09-24 13:20:00,367.74,368.13,367.5,368.13,1200.0,367.74,368.13,367.5,368.13,1200.0
2020-09-24 13:25:00,367.82,368.47,367.79,368.28,1129.0,367.82,368.47,367.79,368.28,1129.0
2020-09-24 13:30:00,368.55,368.55,368.13,368.13,600.0,368.55,368.55,368.13,368.13,600.0
2020-09-24 13:35:00,367.9,368.32,367.83,368.32,700.0,367.9,368.32,367.83,368.32,700.0
2020-09-24 13:40:00,368.47,368.53,368.33,368.34,500.0,368.47,368.53,368.33,368.34,500.0
2020-09-24 13:45:00,368.8,368.8,368.22,368.67,700.0,368.8,368.8,368.22,368.67,700.0
2020-09-24 13:50:00,368.62,368.62,367.94,367.94,1000.0,368.62,368.62,367.94,367.94,1000.0
2020-09-24 13:55:00,367.11,367.11,367.11,367.11,100.0,367.11,367.11,367.11,367.11,100.0
2020-09-24 14:00:00,367.3,367.35,366.38,366.95,1200.0,367.3,367.35,366.38,366.95,1200.0
2020-09-24 14:05:00,367.39,367.69,367.28,367.43,800.0,367.39,367.69,367.28,367.43,800.0
2020-09-24 14:10:00,367.25,367.25,366.68,366.68,500.0,367.25,367.25,366.68,366.68,500.0
2020-09-24 14:15:00,367.12,367.12,366.24,366.37,700.0,367.12,367.12,366.24,366.37,700.0
2020-09-24 14:20:00,366.37,366.37,366.37,366.37,0.0,366.37,366.37,366.37,366.37,0.0
2020-09-24 14:25:00,365.72,366.12,365.54,365.64,900.0,365.72,366.12,365.54,365.64,900.0
2020-09-24 14:30:00,365.39,366.44,365.39,366.38,900.0,365.39,366.44,365.39,366.38,900.0
2020-09-24 14:35:00,366.15,366.78,365.85,366.78,500.0,366.15,366.78,365.85,366.78,500.0
2020-09-24 14:40:00,367.01,367.33,367.01,367.07,706.0,367.01,367.33,367.01,367.07,706.0
2020-09-24 14:45:00,366.67,367.0,366.17,366.24,1663.0,366.67,367.0,366.17,366.24,1663.0
2020-09-24 14:50:00,366.17,366.17,365.61,365.91,700.0,366.17,366.17,365.61,365.91,700.0
2020-09-24 14:55:00,365.33,365.61,364.01,364.01,604.0,365.33,365.61,364.01,364.01,604.0
2020-09-24 15:00:00,364.46,364.57,364.13,364.13,1400.0,364.46,364.57,364.13,364.13,1400.0
2020-09-24 15:05:00,364.71,365.3,363.9,364.82,1000.0,364.71,365.3,363.9,364.82,1000.0
2020-09-24 15:10:00,364.74,365.58,364.74,365.58,1600.0,364.74,365.58,364.74,365.58,1600.0
2020-09-24 15:15:00,365.07,365.46,364.87,364.87,1400.0,365.07,365.46,364.87,364.87,1400.0
2020-09-24 15:20:00,364.56,364.56,363.76,363.92,2400.0,364.56,364.56,363.76,363.92,2400.0
2020-09-24 15:25:00,363.71,364.07,363.24,363.83,2000.0,363.71,364.07,363.24,363.83,2000.0
2020-09-24 15:30:00,363.77,363.87,363.01,363.82,2100.0,363.77,363.87,363.01,363.82,2100.0
2020-09-24 15:35:00,363.62,364.75,362.99,364.75,2669.0,363.62,364.75,362.99,364.75,2669.0
2020-09-24 15:40:00,364.92,365.47,364.73,365.0,2900.0,364.92,365.47,364.73,365.0,2900.0
2020-09-24 15:45:00,364.91,366.41,364.68,364.8,5188.0,364.91,366.41,364.68,364.8,5188.0
2020-09-24 15:50:00,364.89,366.13,364.73,366.04,7500.0,364.89,366.13,364.73,366.04,7500.0
2020-09-24 15:55:00,366.17,366.4,365.29,365.45,9865.0,366.17,366.4,365.29,365.45,9865.0
2020-09-25 09:30:00,364.95,365.77,364.58,364.95,4072.0,364.95,365.77,364.58,364.95,4072.0
2020-09-25 09:35:00,364.95,367.37,364.61,365.78,1227.0,364.95,367.37,364.61,365.78,1227.0
2020-09-25 09:40:00,366.35,367.34,366.27,366.27,700.0,366.35,367.34,366.27,366.27,700.0
2020-09-25 09:45:00,366.87,367.12,366.05,366.54,1200.0,366.87,367.12,366.05,366.54,1200.0
2020-09-25 09:50:00,366.47,366.61,365.57,366.0,1700.0,366.47,366.61,365.57,366.0,1700.0
2020-09-25 09:55:00,366.35,367.1,365.5,367.1,1300.0,366.35,367.1,365.5,367.1,1300.0
2020-09-25 10:00:00,366.98,366.98,365.88,366.24,1100.0,366.98,366.98,365.88,366.24,1100.0
2020-09-25 10:05:00,367.07,367.44,366.35,366.42,903.0,367.07,367.44,366.35,366.42,903.0
2020-09-25 10:10:00,366.97,366.97,366.11,366.11,200.0,366.97,366.97,366.11,366.11,200.0
2020-09-25 10:15:00,366.1,366.78,366.1,366.78,400.0,366.1,366.78,366.1,366.78,400.0
2020-09-25 10:20:00,367.84,369.6,367.84,369.6,400.0,367.84,369.6,367.84,369.6,400.0
2020-09-25 10:25:00,369.2,370.14,369.2,369.94,900.0,369.2,370.14,369.2,369.94,900.0
2020-09-25 10:30:00,369.62,369.62,369.54,369.55,200.0,369.62,369.62,369.54,369.55,200.0
2020-09-25 10:35:00,369.27,369.78,369.27,369.78,600.0,369.27,369.78,369.27,369.78,600.0
2020-09-25 10:40:00,370.39,371.23,369.84,371.19,4016.0,370.39,371.23,369.84,371.19,4016.0
2020-09-25 10:45:00,370.88,371.12,370.48,370.48,1414.0,370.88,371.12,370.48,370.48,1414.0
2020-09-25 10:50:00,370.99,371.86,370.99,371.53,800.0,370.99,371.86,370.99,371.53,800.0
2020-09-25 10:55:00,371.8,371.8,371.53,371.64,786.0,371.8,371.8,371.53,371.64,786.0
2020-09-25 11:00:00,371.55,371.86,371.17,371.4,1613.0,371.55,371.86,371.17,371.4,1613.0
2020-09-25 11:05:00,371.33,371.65,371.31,371.6,500.0,371.33,371.65,371.31,371.6,500.0
2020-09-25 11:10:00,371.4,372.69,371.4,372.53,2400.0,371.4,372.69,371.4,372.53,2400.0
2020-09-25 11:15:00,372.37,373.3,372.37,372.88,1200.0,372.37,373.3,372.37,372.88,1200.0
2020-09-25 11:20:00,372.99,373.45,372.56,373.44,2100.0,372.99,373.45,372.56,373.44,2100.0
2020-09-25 11:25:00,373.63,373.95,373.42,373.6,1000.0,373.63,373.95,373.42,373.6,1000.0
2020-09-25 11:30:00,373.59,373.59,372.46,373.47,2613.0,373.59,373.59,372.46,373.47,2613.0
2020-09-25 11:35:00,373.33,373.34,372.81,372.81,650.0,373.33,373.34,372.81,372.81,650.0
2020-09-25 11:40:00,373.4,373.4,372.48,372.48,1833.0,373.4,373.4,372.48,372.48,1833.0
2020-09-25 11:45:00,372.49,372.91,372.27,372.91,1200.0,372.49,372.91,372.27,372.91,1200.0
2020-09-25 11:50:00,373.22,373.23,372.87,372.88,1300.0,373.22,373.23,372.87,372.88,1300.0
2020-09-25 11:55:00,373.07,373.1,372.2,372.43,2200.0,373.07,373.1,372.2,372.43,2200.0
2020-09-25 12:00:00,372.64,372.91,372.41,372.72,1410.0,372.64,372.91,372.41,372.72,1410.0
2020-09-25 12:05:00,372.94,373.66,372.94,373.64,2109.0,372.94,373.66,372.94,373.64,2109.0
2020-09-25 12:10:00,373.6,373.67,373.08,373.59,3477.0,373.6,373.67,373.08,373.59,3477.0
2020-09-25 12:15:00,373.54,373.54,373.2,373.2,800.0,373.54,373.54,373.2,373.2,800.0
2020-09-25 12:20:00,373.2,373.39,372.4,373.39,926.0,373.2,373.39,372.4,373.39,926.0
2020-09-25 12:25:00,373.46,373.6,372.79,373.6,1300.0,373.46,373.6,372.79,373.6,1300.0
2020-09-25 12:30:00,373.65,373.9,372.78,373.09,2300.0,373.65,373.9,372.78,373.09,2300.0
2020-09-25 12:35:00,373.1,373.44,372.83,373.44,1146.0,373.1,373.44,372.83,373.44,1146.0
2020-09-25 12:40:00,373.7,373.85,373.48,373.48,400.0,373.7,373.85,373.48,373.48,400.0
2020-09-25 12:45:00,373.96,374.34,373.96,374.18,1060.0,373.96,374.34,373.96,374.18,1060.0
2020-09-25 12:50:00,374.49,374.61,374.15,374.61,1535.0,374.49,374.61,374.15,374.61,1535.0
2020-09-25 12:55:00,374.78,374.87,374.46,374.46,1600.0,374.78,374.87,374.46,374.46,1600.0
2020-09-25 13:00:00,374.44,375.31,374.15,375.11,2090.0,374.44,375.31,374.15,375.11,2090.0
2020-09-25 13:05:00,375.01,375.6,374.87,375.6,1900.0,375.01,375.6,374.87,375.6,1900.0
2020-09-25 13:10:00,375.64,376.31,375.43,376.31,1632.0,375.64,376.31,375.43,376.31,1632.0
2020-09-25 13:15:00,376.6,376.6,375.74,375.78,2204.0,376.6,376.6,375.74,375.78,2204.0
2020-09-25 13:20:00,375.74,376.46,375.74,376.2,2600.0,375.74,376.46,375.74,376.2,2600.0
2020-09-25 13:25:00,376.19,376.28,375.26,375.86,1400.0,376.19,376.28,375.26,375.86,1400.0
2020-09-25 13:30:00,375.79,376.52,375.79,376.3,1200.0,375.79,376.52,375.79,376.3,1200.0
2020-09-25 13:35:00,376.6,376.61,376.43,376.43,700.0,376.6,376.61,376.43,376.43,700.0
2020-09-25 13:40:00,376.67,377.43,376.67,377.43,1804.0,376.67,377.43,376.67,377.43,1804.0
2020-09-25 13:45:00,377.38,377.56,377.16,377.33,1312.0,377.38,377.56,377.16,377.33,1312.0
2020-09-25 13:50:00,376.99,377.67,376.99,377.27,1408.0,376.99,377.67,376.99,377.27,1408.0
2020-09-25 13:55:00,377.11,377.25,377.01,377.01,1200.0,377.11,377.25,377.01,377.01,1200.0
2020-09-25 14:00:00,377.02,377.36,377.02,377.36,700.0,377.02,377.36,377.02,377.36,700.0
2020-09-25 14:05:00,377.33,378.09,377.33,377.95,800.0,377.33,378.09,377.33,377.95,800.0
2020-09-25 14:10:00,377.76,377.76,377.07,377.09,1001.0,377.76,377.76,377.07,377.09,1001.0
2020-09-25 14:15:00,377.36,378.87,377.03,378.87,1788.0,377.36,378.87,377.03,378.87,1788.0
2020-09-25 14:20:00,378.62,378.62,377.92,378.14,1452.0,378.62,378.62,377.92,378.14,1452.0
2020-09-25 14:25:00,378.05,378.3,378.01,378.01,800.0,378.05,378.3,378.01,378.01,800.0
2020-09-25 14:30:00,377.83,377.93,377.68,377.9,1200.0,377.83,377.93,377.68,377.9,1200.0
2020-09-25 14:35:00,378.02,378.15,377.94,377.99,911.0,378.02,378.15,377.94,377.99,911.0
2020-09-25 14:40:00,378.16,378.46,377.95,378.15,1100.0,378.16,378.46,377.95,378.15,1100.0
2020-09-25 14:45:00,377.99,378.2,377.99,378.2,800.0,377.99,378.2,377.99,378.2,800.0
2020-09-25 14:50:00,378.51,378.51,378.19,378.36,1613.0,378.51,378.51,378.19,378.36,1613.0
2020-09-25 14:55:00,378.24,378.52,377.84,378.49,1200.0,378.24,378.52,377.84,378.49,1200.0
2020-09-25 15:00:00,378.26,379.09,378.2,378.7,2806.0,378.26,379.09,378.2,378.7,2806.0
2020-09-25 15:05:00,378.49,380.0,378.49,379.91,2500.0,378.49,380.0,378.49,379.91,2500.0
2020-09-25 15:10:00,379.93,380.28,378.75,379.17,3629.0,379.93,380.28,378.75,379.17,3629.0
2020-09-25 15:15:00,379.27,380.15,379.27,380.12,2600.0,379.27,380.15,379.27,380.12,2600.0
2020-09-25 15:20:00,380.3,380.65,380.07,380.14,2000.0,380.3,380.65,380.07,380.14,2000.0
2020-09-25 15:25:00,380.15,380.31,379.41,379.76,2126.0,380.15,380.31,379.41,379.76,2126.0
2020-09-25 15:30:00,379.59,379.59,378.74,379.02,3773.0,379.59,379.59,378.74,379.02,3773.0
2020-09-25 15:35:00,378.74,379.36,378.38,378.43,5600.0,378.74,379.36,378.38,378.43,5600.0
2020-09-25 15:40:00,378.35,379.33,378.12,379.28,4040.0,378.35,379.33,378.12,379.28,4040.0
2020-09-25 15:45:00,379.03,379.56,378.85,379.56,5377.0,379.03,379.56,378.85,379.56,5377.0
2020-09-25 15:50:00,379.53,379.56,377.85,378.44,8322.0,379.53,379.56,377.85,378.44,8322.0
2020-09-25 15:55:00,378.17,378.41,377.59,377.82,15398.0,378.17,378.41,377.59,377.82,15398.0
2020-09-28 09:30:00,381.81,382.1,380.92,380.92,3060.0,381.81,382.1,380.92,380.92,3060.0
2020-09-28 09:35:00,381.87,383.86,381.28,382.12,1380.0,381.87,383.86,381.28,382.12,1380.0
2020-09-28 09:40:00,383.46,383.72,382.48,382.74,1000.0,383.46,383.72,382.48,382.74,1000.0
2020-09-28 09:45:00,383.03,383.18,382.58,382.58,2300.0,383.03,383.18,382.58,382.58,2300.0
2020-09-28 09:50:00,382.77,383.25,382.37,383.21,2100.0,382.77,383.25,382.37,383.21,2100.0
2020-09-28 09:55:00,383.09,384.55,382.87,384.55,1400.0,383.09,384.55,382.87,384.55,1400.0
2020-09-28 10:00:00,384.36,385.14,384.31,385.01,1600.0,384.36,385.14,384.31,385.01,1600.0
2020-09-28 10:05:00,384.8,384.9,383.29,383.29,4288.0,384.8,384.9,383.29,383.29,4288.0
2020-09-28 10:10:00,382.79,385.59,382.79,385.59,2499.0,382.79,385.59,382.79,385.59,2499.0
2020-09-28 10:15:00,386.04,387.0,385.85,386.67,7604.0,386.04,387.0,385.85,386.67,7604.0
2020-09-28 10:20:00,386.07,386.57,385.57,386.22,5198.0,386.07,386.57,385.57,386.22,5198.0
2020-09-28 10:25:00,386.68,386.68,385.56,385.57,748.0,386.68,386.68,385.56,385.57,748.0
2020-09-28 10:30:00,385.85,386.41,385.17,385.17,2000.0,385.85,386.41,385.17,385.17,2000.0
2020-09-28 10:35:00,385.46,385.6,384.81,384.83,700.0,385.46,385.6,384.81,384.83,700.0
2020-09-28 10:40:00,384.82,385.19,384.6,384.81,1200.0,384.82,385.19,384.6,384.81,1200.0
2020-09-28 10:45:00,384.79,385.11,384.22,384.53,2005.0,384.79,385.11,384.22,384.53,2005.0
2020-09-28 10:50:00,383.42,383.98,383.42,383.88,893.0,383.42,383.98,383.42,383.88,893.0
2020-09-28 10:55:00,383.56,383.59,383.51,383.55,400.0,383.56,383.59,383.51,383.55,400.0
2020-09-28 11:00:00,383.4,383.52,382.99,383.52,1500.0,383.4,383.52,382.99,383.52,1500.0
2020-09-28 11:05:00,383.17,383.7,383.17,383.7,400.0,383.17,383.7,383.17,383.7,400.0
2020-09-28 11:10:00,383.96,384.12,383.35,383.65,1879.0,383.96,384.12,383.35,383.65,1879.0
2020-09-28 11:15:00,383.94,383.94,383.47,383.47,300.0,383.94,383.94,383.47,383.47,300.0
2020-09-28 11:20:00,383.55,384.16,382.58,383.83,1200.0,383.55,384.16,382.58,383.83,1200.0
2020-09-28 11:25:00,384.11,384.11,383.58,383.88,700.0,384.11,384.11,383.58,383.88,700.0
2020-09-28 11:30:00,384.11,384.18,383.97,384.14,500.0,384.11,384.18,383.97,384.14,500.0
2020-09-28 11:35:00,383.53,384.03,383.52,383.76,800.0,383.53,384.03,383.52,383.76,800.0
2020-09-28 11:40:00,383.45,383.51,383.1,383.37,1000.0,383.45,383.51,383.1,383.37,1000.0
2020-09-28 11:45:00,383.58,383.58,382.72,382.78,600.0,383.58,383.58,382.72,382.78,600.0
2020-09-28 11:50:00,383.08,383.42,382.56,382.56,600.0,383.08,383.42,382.56,382.56,600.0
2020-09-28 11:55:00,382.59,382.6,381.27,381.27,1100.0,382.59,382.6,381.27,381.27,1100.0
2020-09-28 12:00:00,381.19,381.26,380.91,380.93,1935.0,381.19,381.26,380.91,380.93,1935.0
2020-09-28 12:05:00,380.76,381.11,380.72,381.01,903.0,380.76,381.11,380.72,381.01,903.0
2020-09-28 12:10:00,381.18,381.38,380.83,381.37,1300.0,381.18,381.38,380.83,381.37,1300.0
2020-09-28 12:15:00,380.93,381.01,380.63,380.76,1300.0,380.93,381.01,380.63,380.76,1300.0
2020-09-28 12:20:00,380.8,380.94,380.43,380.63,1455.0,380.8,380.94,380.43,380.63,1455.0
2020-09-28 12:25:00,380.32,380.65,380.16,380.48,827.0,380.32,380.65,380.16,380.48,827.0
2020-09-28 12:30:00,380.53,380.75,380.34,380.75,700.0,380.53,380.75,380.34,380.75,700.0
2020-09-28 12:35:00,380.9,380.9,380.74,380.74,200.0,380.9,380.9,380.74,380.74,200.0
2020-09-28 12:40:00,381.01,381.32,380.95,381.29,500.0,381.01,381.32,380.95,381.29,500.0
2020-09-28 12:45:00,381.45,381.94,381.37,381.73,2000.0,381.45,381.94,381.37,381.73,2000.0
2020-09-28 12:50:00,381.74,381.74,381.44,381.55,400.0,381.74,381.74,381.44,381.55,400.0
2020-09-28 12:55:00,381.8,382.25,381.78,382.07,1735.0,381.8,382.25,381.78,382.07,1735.0
2020-09-28 13:00:00,382.54,382.88,382.36,382.64,3050.0,382.54,382.88,382.36,382.64,3050.0
2020-09-28 13:05:00,382.27,382.27,381.75,381.94,1000.0,382.27,382.27,381.75,381.94,1000.0
2020-09-28 13:10:00,382.03,382.1,381.55,381.76,900.0,382.03,382.1,381.55,381.76,900.0
2020-09-28 13:15:00,382.0,382.46,382.0,382.46,2500.0,382.0,382.46,382.0,382.46,2500.0
2020-09-28 13:20:00,382.91,383.77,382.74,383.64,2400.0,382.91,383.77,382.74,383.64,2400.0
2020-09-28 13:25:00,383.67,383.67,383.16,383.16,600.0,383.67,383.67,383.16,383.16,600.0
2020-09-28 13:30:00,383.15,383.92,383.03,383.88,1600.0,383.15,383.92,383.03,383.88,1600.0
2020-09-28 13:35:00,384.31,384.31,384.07,384.07,700.0,384.31,384.31,384.07,384.07,700.0
2020-09-28 13:40:00,384.07,384.18,383.8,384.14,1204.0,384.07,384.18,383.8,384.14,1204.0
2020-09-28 13:45:00,384.14,384.65,384.14,384.65,1514.0,384.14,384.65,384.14,384.65,1514.0
2020-09-28 13:50:00,384.94,385.12,384.62,384.63,1800.0,384.94,385.12,384.62,384.63,1800.0
2020-09-28 13:55:00,384.68,384.68,384.48,384.64,700.0,384.68,384.68,384.48,384.64,700.0
2020-09-28 14:00:00,384.44,384.44,384.4,384.41,200.0,384.44,384.44,384.4,384.41,200.0
2020-09-28 14:05:00,384.21,384.49,383.71,383.72,1319.0,384.21,384.49,383.71,383.72,1319.0
2020-09-28 14:10:00,383.7,384.64,383.7,384.41,1415.0,383.7,384.64,383.7,384.41,1415.0
2020-09-28 14:15:00,385.68,385.81,385.07,385.07,2029.0,385.68,385.81,385.07,385.07,2029.0
2020-09-28 14:20:00,384.68,385.24,384.23,384.32,1200.0,384.68,385.24,384.23,384.32,1200.0
2020-09-28 14:25:00,383.98,384.39,383.98,384.28,502.0,383.98,384.39,383.98,384.28,502.0
2020-09-28 14:30:00,384.25,384.75,384.13,384.44,1730.0,384.25,384.75,384.13,384.44,1730.0
2020-09-28 14:35:00,384.01,384.4,384.01,384.22,906.0,384.01,384.4,384.01,384.22,906.0
2020-09-28 14:40:00,384.25,384.44,384.25,384.38,500.0,384.25,384.44,384.25,384.38,500.0
2020-09-28 14:45:00,384.5,384.9,384.13,384.14,1191.0,384.5,384.9,384.13,384.14,1191.0
2020-09-28 14:50:00,384.44,384.74,384.02,384.63,2000.0,384.44,384.74,384.02,384.63,2000.0
2020-09-28 14:55:00,384.31,384.44,384.03,384.2,900.0,384.31,384.44,384.03,384.2,900.0
2020-09-28 15:00:00,384.11,384.38,383.6,383.96,2000.0,384.11,384.38,383.6,383.96,2000.0
2020-09-28 15:05:00,383.77,384.64,383.75,383.81,1934.0,383.77,384.64,383.75,383.81,1934.0
2020-09-28 15:10:00,384.04,384.32,384.04,384.31,1300.0,384.04,384.32,384.04,384.31,1300.0
2020-09-28 15:15:00,383.96,384.77,383.92,384.56,1700.0,383.96,384.77,383.92,384.56,1700.0
2020-09-28 15:20:00,384.5,384.86,384.5,384.68,800.0,384.5,384.86,384.5,384.68,800.0
2020-09-28 15:25:00,384.86,385.13,384.65,384.84,1600.0,384.86,385.13,384.65,384.84,1600.0
2020-09-28 15:30:00,384.68,384.74,383.33,383.7,7443.0,384.68,384.74,383.33,383.7,7443.0
2020-09-28 15:35:00,383.78,384.4,383.58,384.4,2845.0,383.78,384.4,383.58,384.4,2845.0
2020-09-28 15:40:00,384.13,385.1,384.12,385.1,4391.0,384.13,385.1,384.12,385.1,4391.0
2020-09-28 15:45:00,384.82,386.21,384.79,386.05,20366.0,384.82,386.21,384.79,386.05,20366.0
2020-09-28 15:50:00,385.78,387.25,384.76,387.0,24555.0,385.78,387.25,384.76,387.0,24555.0
2020-09-28 15:55:00,387.02,387.68,385.88,386.52,41683.0,387.02,387.68,385.88,386.52,41683.0
2020-09-29 09:30:00,388.22,390.44,388.09,388.09,4153.0,388.22,390.44,388.09,388.09,4153.0
2020-09-29 09:35:00,388.98,390.34,387.49,389.74,690.0,388.98,390.34,387.49,389.74,690.0
2020-09-29 09:40:00,389.97,390.89,389.25,390.53,2380.0,389.97,390.89,389.25,390.53,2380.0
2020-09-29 09:45:00,391.83,391.83,391.45,391.63,600.0,391.83,391.83,391.45,391.63,600.0
2020-09-29 09:50:00,391.64,392.55,391.57,392.55,1200.0,391.64,392.55,391.57,392.55,1200.0
2020-09-29 09:55:00,391.6,392.49,390.54,391.81,1800.0,391.6,392.49,390.54,391.81,1800.0
2020-09-29 10:00:00,391.65,394.5,391.65,394.21,2400.0,391.65,394.5,391.65,394.21,2400.0
2020-09-29 10:05:00,394.89,395.21,393.11,393.11,1790.0,394.89,395.21,393.11,393.11,1790.0
2020-09-29 10:10:00,392.86,393.28,392.63,392.91,1100.0,392.86,393.28,392.63,392.91,1100.0
2020-09-29 10:15:00,392.96,392.96,392.95,392.96,100.0,392.96,392.96,392.95,392.96,100.0
2020-09-29 10:20:00,392.6,392.6,391.99,392.31,2828.0,392.6,392.6,391.99,392.31,2828.0
2020-09-29 10:25:00,391.84,391.85,391.39,391.45,1734.0,391.84,391.85,391.39,391.45,1734.0
2020-09-29 10:30:00,391.62,391.62,390.31,390.31,700.0,391.62,391.62,390.31,390.31,700.0
2020-09-29 10:35:00,390.39,390.75,390.39,390.62,1200.0,390.39,390.75,390.39,390.62,1200.0
2020-09-29 10:40:00,390.85,390.87,390.49,390.5,461.0,390.85,390.87,390.49,390.5,461.0
2020-09-29 10:45:00,390.43,390.44,389.69,390.36,750.0,390.43,390.44,389.69,390.36,750.0
2020-09-29 10:50:00,390.87,390.92,389.95,389.98,1300.0,390.87,390.92,389.95,389.98,1300.0
2020-09-29 10:55:00,390.41,390.53,390.05,390.05,700.0,390.41,390.53,390.05,390.05,700.0
2020-09-29 11:00:00,389.69,390.23,389.54,389.77,1900.0,389.69,390.23,389.54,389.77,1900.0
2020-09-29 11:05:00,390.22,390.31,390.22,390.29,600.0,390.22,390.31,390.22,390.29,600.0
2020-09-29 11:10:00,390.25,390.97,390.07,390.07,850.0,390.25,390.97,390.07,390.07,850.0
2020-09-29 11:15:00,390.32,390.38,390.22,390.23,500.0,390.32,390.38,390.22,390.23,500.0
2020-09-29 11:20:00,390.36,390.75,390.36,390.75,734.0,390.36,390.75,390.36,390.75,734.0
2020-09-29 11:25:00,390.99,391.15,390.21,390.47,768.0,390.99,391.15,390.21,390.47,768.0
2020-09-29 11:30:00,390.53,391.24,390.53,390.96,533.0,390.53,391.24,390.53,390.96,533.0
2020-09-29 11:35:00,391.02,391.36,390.86,391.3,900.0,391.02,391.36,390.86,391.3,900.0
2020-09-29 11:40:00,389.97,389.97,389.97,389.97,100.0,389.97,389.97,389.97,389.97,100.0
2020-09-29 11:45:00,389.71,389.71,389.35,389.35,300.0,389.71,389.71,389.35,389.35,300.0
2020-09-29 11:50:00,388.8,389.39,388.44,389.39,1994.0,388.8,389.39,388.44,389.39,1994.0
2020-09-29 11:55:00,389.02,389.02,389.02,389.02,100.0,389.02,389.02,389.02,389.02,100.0
2020-09-29 12:00:00,388.77,388.77,388.54,388.54,200.0,388.77,388.77,388.54,388.54,200.0
2020-09-29 12:05:00,388.38,388.76,388.01,388.76,1600.0,388.38,388.76,388.01,388.76,1600.0
2020-09-29 12:10:00,388.75,388.75,388.61,388.62,381.0,388.75,388.75,388.61,388.62,381.0
2020-09-29 12:15:00,388.3,388.57,388.14,388.57,500.0,388.3,388.57,388.14,388.57,500.0
2020-09-29 12:20:00,388.39,388.41,388.07,388.07,600.0,388.39,388.41,388.07,388.07,600.0
2020-09-29 12:25:00,388.23,388.78,388.23,388.78,400.0,388.23,388.78,388.23,388.78,400.0
2020-09-29 12:30:00,388.11,388.11,388.11,388.11,100.0,388.11,388.11,388.11,388.11,100.0
2020-09-29 12:35:00,388.67,388.93,388.66,388.66,800.0,388.67,388.93,388.66,388.66,800.0
2020-09-29 12:40:00,388.6,388.61,388.6,388.6,100.0,388.6,388.61,388.6,388.6,100.0
2020-09-29 12:45:00,388.4,389.08,388.4,388.92,700.0,388.4,389.08,388.4,388.92,700.0
2020-09-29 12:50:00,388.87,388.89,388.83,388.89,625.0,388.87,388.89,388.83,388.89,625.0
2020-09-29 12:55:00,388.72,389.28,388.72,389.1,1616.0,388.72,389.28,388.72,389.1,1616.0
2020-09-29 13:00:00,388.88,388.96,388.68,388.96,600.0,388.88,388.96,388.68,388.96,600.0
2020-09-29 13:05:00,388.39,388.39,387.01,387.01,1200.0,388.39,388.39,387.01,387.01,1200.0
2020-09-29 13:10:00,387.3,387.54,387.11,387.2,1200.0,387.3,387.54,387.11,387.2,1200.0
2020-09-29 13:15:00,387.28,387.54,387.06,387.54,700.0,387.28,387.54,387.06,387.54,700.0
2020-09-29 13:20:00,387.14,387.75,387.14,387.75,1300.0,387.14,387.75,387.14,387.75,1300.0
2020-09-29 13:25:00,387.78,388.18,387.78,388.18,1200.0,387.78,388.18,387.78,388.18,1200.0
2020-09-29 13:30:00,388.25,388.41,387.96,387.96,1332.0,388.25,388.41,387.96,387.96,1332.0
2020-09-29 13:35:00,387.77,387.89,387.65,387.81,1200.0,387.77,387.89,387.65,387.81,1200.0
2020-09-29 13:40:00,388.05,388.23,387.57,387.57,800.0,388.05,388.23,387.57,387.57,800.0
2020-09-29 13:45:00,387.4,387.4,387.23,387.24,200.0,387.4,387.4,387.23,387.24,200.0
2020-09-29 13:50:00,387.72,388.68,387.72,388.41,1100.0,387.72,388.68,387.72,388.41,1100.0
2020-09-29 13:55:00,388.17,388.22,387.98,387.98,300.0,388.17,388.22,387.98,387.98,300.0
2020-09-29 14:00:00,388.23,388.57,388.21,388.57,900.0,388.23,388.57,388.21,388.57,900.0
2020-09-29 14:05:00,388.82,388.89,388.52,388.89,1100.0,388.82,388.89,388.52,388.89,1100.0
2020-09-29 14:10:00,389.27,389.27,388.94,389.0,600.0,389.27,389.27,388.94,389.0,600.0
2020-09-29 14:15:00,389.0,389.45,388.9,389.45,1900.0,389.0,389.45,388.9,389.45,1900.0
2020-09-29 14:20:00,389.45,389.45,388.97,389.01,400.0,389.45,389.45,388.97,389.01,400.0
2020-09-29 14:25:00,388.92,389.09,388.56,389.09,558.0,388.92,389.09,388.56,389.09,558.0
2020-09-29 14:30:00,388.54,388.95,388.33,388.33,1200.0,388.54,388.95,388.33,388.33,1200.0
2020-09-29 14:35:00,388.52,388.53,388.16,388.48,450.0,388.52,388.53,388.16,388.48,450.0
2020-09-29 14:40:00,388.29,388.77,388.19,388.73,1011.0,388.29,388.77,388.19,388.73,1011.0
2020-09-29 14:45:00,388.57,388.8,388.52,388.52,600.0,388.57,388.8,388.52,388.52,600.0
2020-09-29 14:50:00,388.66,388.89,388.61,388.61,400.0,388.66,388.89,388.61,388.61,400.0
2020-09-29 14:55:00,388.26,388.38,387.13,387.13,2000.0,388.26,388.38,387.13,387.13,2000.0
2020-09-29 15:00:00,387.44,387.87,387.44,387.85,1300.0,387.44,387.87,387.44,387.85,1300.0
2020-09-29 15:05:00,387.72,387.82,387.26,387.6,1600.0,387.72,387.82,387.26,387.6,1600.0
2020-09-29 15:10:00,387.69,387.88,387.53,387.53,2822.0,387.69,387.88,387.53,387.53,2822.0
2020-09-29 15:15:00,387.59,388.26,387.57,388.25,2397.0,387.59,388.26,387.57,388.25,2397.0
2020-09-29 15:20:00,387.8,388.09,387.07,387.6,4800.0,387.8,388.09,387.07,387.6,4800.0
2020-09-29 15:25:00,387.39,387.45,386.63,387.0,1500.0,387.39,387.45,386.63,387.0,1500.0
2020-09-29 15:30:00,387.0,387.37,386.81,386.81,2400.0,387.0,387.37,386.81,386.81,2400.0
2020-09-29 15:35:00,386.81,386.98,385.87,385.95,2700.0,386.81,386.98,385.87,385.95,2700.0
2020-09-29 15:40:00,385.95,386.38,385.86,386.11,3200.0,385.95,386.38,385.86,386.11,3200.0
2020-09-29 15:45:00,386.0,386.98,385.85,386.34,4800.0,386.0,386.98,385.85,386.34,4800.0
2020-09-29 15:50:00,386.35,386.56,385.67,385.86,8563.0,386.35,386.56,385.67,385.86,8563.0
2020-09-29 15:55:00,385.51,385.89,385.0,385.03,23927.0,385.51,385.89,385.0,385.03,23927.0
2020-09-30 09:30:00,383.45,385.61,383.45,384.85,4397.0,383.45,385.61,383.45,384.85,4397.0
2020-09-30 09:35:00,384.65,384.65,383.5,383.93,600.0,384.65,384.65,383.5,383.93,600.0
2020-09-30 09:40:00,384.6,385.56,384.06,384.06,500.0,384.6,385.56,384.06,384.06,500.0
2020-09-30 09:45:00,384.53,385.01,384.53,385.0,900.0,384.53,385.01,384.53,385.0,900.0
2020-09-30 09:50:00,384.36,385.3,384.36,385.17,1100.0,384.36,385.3,384.36,385.17,1100.0
2020-09-30 09:55:00,385.53,386.09,385.27,386.09,2100.0,385.53,386.09,385.27,386.09,2100.0
2020-09-30 10:00:00,387.15,387.85,386.44,387.71,2710.0,387.15,387.85,386.44,387.71,2710.0
2020-09-30 10:05:00,387.95,387.97,386.63,387.09,2504.0,387.95,387.97,386.63,387.09,2504.0
2020-09-30 10:10:00,387.73,388.92,387.73,388.92,1300.0,387.73,388.92,387.73,388.92,1300.0
2020-09-30 10:15:00,389.29,390.06,389.01,389.01,1400.0,389.29,390.06,389.01,389.01,1400.0
2020-09-30 10:20:00,389.38,389.9,389.37,389.9,1305.0,389.38,389.9,389.37,389.9,1305.0
2020-09-30 10:25:00,390.12,390.35,389.39,390.09,2425.0,390.12,390.35,389.39,390.09,2425.0
2020-09-30 10:30:00,390.31,390.31,389.85,389.85,785.0,390.31,390.31,389.85,389.85,785.0
2020-09-30 10:35:00,390.23,390.23,389.72,389.92,4000.0,390.23,390.23,389.72,389.92,4000.0
2020-09-30 10:40:00,389.98,390.31,389.09,389.19,4918.0,389.98,390.31,389.09,389.19,4918.0
2020-09-30 10:45:00,389.58,389.7,389.18,389.43,11060.0,389.58,389.7,389.18,389.43,11060.0
2020-09-30 10:50:00,389.47,390.21,389.36,390.21,1703.0,389.47,390.21,389.36,390.21,1703.0
2020-09-30 10:55:00,390.91,391.05,390.29,390.53,1500.0,390.91,391.05,390.29,390.53,1500.0
2020-09-30 11:00:00,390.64,391.11,390.64,390.82,900.0,390.64,391.11,390.64,390.82,900.0
2020-09-30 11:05:00,390.4,392.16,390.4,391.67,2153.0,390.4,392.16,390.4,391.67,2153.0
2020-09-30 11:10:00,391.94,391.96,391.24,391.83,1605.0,391.94,391.96,391.24,391.83,1605.0
2020-09-30 11:15:00,392.06,392.63,391.72,392.63,809.0,392.06,392.63,391.72,392.63,809.0
2020-09-30 11:20:00,392.96,393.63,392.77,393.63,2502.0,392.96,393.63,392.77,393.63,2502.0
2020-09-30 11:25:00,393.37,393.72,393.37,393.58,1140.0,393.37,393.72,393.37,393.58,1140.0
2020-09-30 11:30:00,393.61,393.9,393.24,393.25,1700.0,393.61,393.9,393.24,393.25,1700.0
2020-09-30 11:35:00,393.42,393.54,393.08,393.54,748.0,393.42,393.54,393.08,393.54,748.0
2020-09-30 11:40:00,393.84,393.94,393.21,393.73,1000.0,393.84,393.94,393.21,393.73,1000.0
2020-09-30 11:45:00,394.06,394.62,393.74,393.85,1700.0,394.06,394.62,393.74,393.85,1700.0
2020-09-30 11:50:00,393.76,394.33,393.76,394.28,700.0,393.76,394.33,393.76,394.28,700.0
2020-09-30 11:55:00,394.07,395.55,393.99,395.21,2849.0,394.07,395.55,393.99,395.21,2849.0
2020-09-30 12:00:00,395.24,395.41,395.1,395.39,2504.0,395.24,395.41,395.1,395.39,2504.0
2020-09-30 12:05:00,395.23,395.66,395.23,395.66,1200.0,395.23,395.66,395.23,395.66,1200.0
2020-09-30 12:10:00,395.8,396.43,395.78,396.17,4086.0,395.8,396.43,395.78,396.17,4086.0
2020-09-30 12:15:00,396.36,396.69,396.12,396.24,3905.0,396.36,396.69,396.12,396.24,3905.0
2020-09-30 12:20:00,396.42,396.81,396.35,396.46,1500.0,396.42,396.81,396.35,396.46,1500.0
2020-09-30 12:25:00,396.46,396.53,396.1,396.36,4146.0,396.46,396.53,396.1,396.36,4146.0
2020-09-30 12:30:00,396.23,396.44,395.51,395.91,2609.0,396.23,396.44,395.51,395.91,2609.0
2020-09-30 12:35:00,395.95,396.48,395.95,396.16,2431.0,395.95,396.48,395.95,396.16,2431.0
2020-09-30 12:40:00,396.53,396.59,396.32,396.51,1761.0,396.53,396.59,396.32,396.51,1761.0
2020-09-30 12:45:00,396.42,396.43,396.0,396.13,1432.0,396.42,396.43,396.0,396.13,1432.0
2020-09-30 12:50:00,396.04,396.19,396.03,396.19,700.0,396.04,396.19,396.03,396.19,700.0
2020-09-30 12:55:00,396.35,396.45,396.06,396.28,1500.0,396.35,396.45,396.06,396.28,1500.0
2020-09-30 13:00:00,396.52,396.82,395.27,395.27,2963.0,396.52,396.82,395.27,395.27,2963.0
2020-09-30 13:05:00,395.21,395.21,394.48,394.82,1000.0,395.21,395.21,394.48,394.82,1000.0
2020-09-30 13:10:00,395.06,395.33,394.93,394.93,996.0,395.06,395.33,394.93,394.93,996.0
2020-09-30 13:15:00,394.84,395.33,394.8,394.92,2582.0,394.84,395.33,394.8,394.92,2582.0
2020-09-30 13:20:00,394.57,394.58,393.85,394.35,1400.0,394.57,394.58,393.85,394.35,1400.0
2020-09-30 13:25:00,394.44,394.62,394.15,394.15,1788.0,394.44,394.62,394.15,394.15,1788.0
2020-09-30 13:30:00,394.1,394.27,393.71,394.05,2614.0,394.1,394.27,393.71,394.05,2614.0
2020-09-30 13:35:00,393.94,394.12,393.07,393.15,4900.0,393.94,394.12,393.07,393.15,4900.0
2020-09-30 13:40:00,393.39,393.9,393.38,393.54,2300.0,393.39,393.9,393.38,393.54,2300.0
2020-09-30 13:45:00,393.68,395.87,393.68,395.87,1500.0,393.68,395.87,393.68,395.87,1500.0
2020-09-30 13:50:00,395.42,396.08,395.21,396.08,1125.0,395.42,396.08,395.21,396.08,1125.0
2020-09-30 13:55:00,395.98,396.48,395.85,396.3,1998.0,395.98,396.48,395.85,396.3,1998.0
2020-09-30 14:00:00,396.12,396.25,395.77,396.25,1369.0,396.12,396.25,395.77,396.25,1369.0
2020-09-30 14:05:00,396.22,397.26,396.1,396.94,2296.0,396.22,397.26,396.1,396.94,2296.0
2020-09-30 14:10:00,397.14,397.14,396.11,396.11,3987.0,397.14,397.14,396.11,396.11,3987.0
2020-09-30 14:15:00,396.5,396.59,395.98,395.98,1800.0,396.5,396.59,395.98,395.98,1800.0
2020-09-30 14:20:00,395.76,396.04,394.5,394.84,1300.0,395.76,396.04,394.5,394.84,1300.0
2020-09-30 14:25:00,394.1,394.66,393.29,394.45,1967.0,394.1,394.66,393.29,394.45,1967.0
2020-09-30 14:30:00,394.44,394.69,393.89,394.52,1200.0,394.44,394.69,393.89,394.52,1200.0
2020-09-30 14:35:00,394.87,394.87,393.99,393.99,1625.0,394.87,394.87,393.99,393.99,1625.0
2020-09-30 14:40:00,393.69,394.03,392.72,392.72,604.0,393.69,394.03,392.72,392.72,604.0
2020-09-30 14:45:00,393.08,393.13,391.48,391.49,1203.0,393.08,393.13,391.48,391.49,1203.0
2020-09-30 14:50:00,391.5,392.25,391.49,391.95,1000.0,391.5,392.25,391.49,391.95,1000.0
2020-09-30 14:55:00,391.64,393.42,391.62,393.42,800.0,391.64,393.42,391.62,393.42,800.0
2020-09-30 15:00:00,393.53,393.7,392.91,392.91,1000.0,393.53,393.7,392.91,392.91,1000.0
2020-09-30 15:05:00,393.53,394.38,393.41,394.05,1300.0,393.53,394.38,393.41,394.05,1300.0
2020-09-30 15:10:00,393.94,393.94,391.77,391.77,2200.0,393.94,393.94,391.77,391.77,2200.0
2020-09-30 15:15:00,391.88,391.88,389.25,389.55,7137.0,391.88,391.88,389.25,389.55,7137.0
2020-09-30 15:20:00,389.47,389.89,388.48,389.89,5433.0,389.47,389.89,388.48,389.89,5433.0
2020-09-30 15:25:00,389.71,391.4,389.52,391.4,2747.0,389.71,391.4,389.52,391.4,2747.0
2020-09-30 15:30:00,390.77,391.19,390.26,391.15,4242.0,390.77,391.19,390.26,391.15,4242.0
2020-09-30 15:35:00,390.86,391.94,390.86,391.6,2134.0,390.86,391.94,390.86,391.6,2134.0
2020-09-30 15:40:00,391.51,392.41,391.12,392.41,1937.0,391.51,392.41,391.12,392.41,1937.0
2020-09-30 15:45:00,391.92,393.72,391.92,393.7,6266.0,391.92,393.72,391.92,393.7,6266.0
2020-09-30 15:50:00,393.87,394.81,393.35,394.49,11121.0,393.87,394.81,393.35,394.49,11121.0
2020-09-30 15:55:00,394.29,394.91,392.74,393.28,25230.0,394.29,394.91,392.74,393.28,25230.0
2020-10-01 09:30:00,396.29,398.16,394.5,397.32,4810.0,396.29,398.16,394.5,397.32,4810.0
2020-10-01 09:35:00,397.39,398.0,396.59,396.64,1899.0,397.39,398.0,396.59,396.64,1899.0
2020-10-01 09:40:00,395.77,397.97,395.77,395.77,1700.0,395.77,397.97,395.77,395.77,1700.0
2020-10-01 09:45:00,395.81,396.88,395.35,396.88,2200.0,395.81,396.88,395.35,396.88,2200.0
2020-10-01 09:50:00,396.86,397.62,395.02,395.02,4500.0,396.86,397.62,395.02,395.02,4500.0
2020-10-01 09:55:00,395.27,396.54,394.91,394.97,3706.0,395.27,396.54,394.91,394.97,3706.0
2020-10-01 10:00:00,395.45,396.81,394.91,395.63,2311.0,395.45,396.81,394.91,395.63,2311.0
2020-10-01 10:05:00,395.93,396.35,395.51,395.56,3900.0,395.93,396.35,395.51,395.56,3900.0
2020-10-01 10:10:00,396.15,396.21,395.06,395.89,2448.0,396.15,396.21,395.06,395.89,2448.0
2020-10-01 10:15:00,395.91,396.53,395.17,395.86,3589.0,395.91,396.53,395.17,395.86,3589.0
2020-10-01 10:20:00,395.8,395.8,395.19,395.19,1000.0,395.8,395.8,395.19,395.19,1000.0
2020-10-01 10:25:00,395.26,395.26,393.93,394.38,1000.0,395.26,395.26,393.93,394.38,1000.0
2020-10-01 10:30:00,394.58,395.48,394.53,395.42,1100.0,394.58,395.48,394.53,395.42,1100.0
2020-10-01 10:35:00,395.51,396.0,395.5,395.51,663.0,395.51,396.0,395.5,395.51,663.0
2020-10-01 10:40:00,395.68,395.76,394.72,394.98,1900.0,395.68,395.76,394.72,394.98,1900.0
2020-10-01 10:45:00,394.91,395.26,394.91,395.26,914.0,394.91,395.26,394.91,395.26,914.0
2020-10-01 10:50:00,395.01,395.3,394.79,394.87,2500.0,395.01,395.3,394.79,394.87,2500.0
2020-10-01 10:55:00,394.94,395.3,394.72,395.3,1296.0,394.94,395.3,394.72,395.3,1296.0
2020-10-01 11:00:00,395.33,396.25,395.1,396.25,2520.0,395.33,396.25,395.1,396.25,2520.0
2020-10-01 11:05:00,395.9,396.07,395.44,395.57,2100.0,395.9,396.07,395.44,395.57,2100.0
2020-10-01 11:10:00,394.86,395.4,394.66,395.4,1700.0,394.86,395.4,394.66,395.4,1700.0
2020-10-01 11:15:00,395.41,395.72,395.26,395.63,1035.0,395.41,395.72,395.26,395.63,1035.0
2020-10-01 11:20:00,395.38,395.74,395.38,395.46,900.0,395.38,395.74,395.38,395.46,900.0
2020-10-01 11:25:00,395.84,395.86,395.46,395.46,500.0,395.84,395.86,395.46,395.46,500.0
2020-10-01 11:30:00,395.64,396.24,395.64,396.14,1611.0,395.64,396.24,395.64,396.14,1611.0
2020-10-01 11:35:00,396.01,396.47,396.01,396.11,900.0,396.01,396.47,396.01,396.11,900.0
2020-10-01 11:40:00,396.48,396.81,395.83,396.07,2512.0,396.48,396.81,395.83,396.07,2512.0
2020-10-01 11:45:00,395.76,395.99,395.55,395.55,900.0,395.76,395.99,395.55,395.55,900.0
2020-10-01 11:50:00,395.4,395.4,394.73,395.12,515.0,395.4,395.4,394.73,395.12,515.0
2020-10-01 11:55:00,395.15,395.36,394.98,395.36,1264.0,395.15,395.36,394.98,395.36,1264.0
2020-10-01 12:00:00,395.4,395.63,394.7,394.91,803.0,395.4,395.63,394.7,394.91,803.0
2020-10-01 12:05:00,395.23,395.23,394.97,394.97,311.0,395.23,395.23,394.97,394.97,311.0
2020-10-01 12:10:00,395.36,395.42,394.95,395.31,800.0,395.36,395.42,394.95,395.31,800.0
2020-10-01 12:15:00,395.3,395.61,394.48,394.74,1700.0,395.3,395.61,394.48,394.74,1700.0
2020-10-01 12:20:00,394.87,395.8,394.86,395.78,1700.0,394.87,395.8,394.86,395.78,1700.0
2020-10-01 12:25:00,395.4,395.4,395.18,395.21,300.0,395.4,395.4,395.18,395.21,300.0
2020-10-01 12:30:00,395.0,395.0,394.09,394.43,1300.0,395.0,395.0,394.09,394.43,1300.0
2020-10-01 12:35:00,394.3,394.3,394.08,394.27,800.0,394.3,394.3,394.08,394.27,800.0
2020-10-01 12:40:00,394.32,394.54,394.32,394.54,200.0,394.32,394.54,394.32,394.54,200.0
2020-10-01 12:45:00,394.7,394.7,394.7,394.7,100.0,394.7,394.7,394.7,394.7,100.0
2020-10-01 12:50:00,394.41,394.59,394.16,394.24,1422.0,394.41,394.59,394.16,394.24,1422.0
2020-10-01 12:55:00,394.26,394.62,394.15,394.15,1100.0,394.26,394.62,394.15,394.15,1100.0
2020-10-01 13:00:00,394.2,394.31,393.56,393.56,2300.0,394.2,394.31,393.56,393.56,2300.0
2020-10-01 13:05:00,393.64,394.33,393.64,394.33,1700.0,393.64,394.33,393.64,394.33,1700.0
2020-10-01 13:10:00,394.62,394.62,394.04,394.04,900.0,394.62,394.62,394.04,394.04,900.0
2020-10-01 13:15:00,394.04,394.2,393.38,393.98,1297.0,394.04,394.2,393.38,393.98,1297.0
2020-10-01 13:20:00,394.1,394.6,394.1,394.51,1200.0,394.1,394.6,394.1,394.51,1200.0
2020-10-01 13:25:00,394.3,394.72,393.61,394.13,3584.0,394.3,394.72,393.61,394.13,3584.0
2020-10-01 13:30:00,394.04,394.24,393.58,394.0,1516.0,394.04,394.24,393.58,394.0,1516.0
2020-10-01 13:35:00,393.77,394.13,393.75,393.76,1700.0,393.77,394.13,393.75,393.76,1700.0
2020-10-01 13:40:00,393.62,393.85,393.61,393.79,624.0,393.62,393.85,393.61,393.79,624.0
2020-10-01 13:45:00,393.89,394.65,393.51,394.65,1600.0,393.89,394.65,393.51,394.65,1600.0
2020-10-01 13:50:00,394.55,395.13,394.34,395.13,1104.0,394.55,395.13,394.34,395.13,1104.0
2020-10-01 13:55:00,394.58,394.84,393.67,393.69,1998.0,394.58,394.84,393.67,393.69,1998.0
2020-10-01 14:00:00,393.94,394.76,393.06,393.32,1500.0,393.94,394.76,393.06,393.32,1500.0
2020-10-01 14:05:00,393.23,393.23,392.32,392.32,1423.0,393.23,393.23,392.32,392.32,1423.0
2020-10-01 14:10:00,392.57,392.88,391.88,392.59,1760.0,392.57,392.88,391.88,392.59,1760.0
2020-10-01 14:15:00,392.18,392.6,392.18,392.6,851.0,392.18,392.6,392.18,392.6,851.0
2020-10-01 14:20:00,392.8,393.22,392.8,393.07,1312.0,392.8,393.22,392.8,393.07,1312.0
2020-10-01 14:25:00,392.82,393.62,392.82,392.88,3217.0,392.82,393.62,392.82,392.88,3217.0
2020-10-01 14:30:00,392.78,392.8,392.35,392.64,1571.0,392.78,392.8,392.35,392.64,1571.0
2020-10-01 14:35:00,393.01,393.94,393.01,393.67,1900.0,393.01,393.94,393.01,393.67,1900.0
2020-10-01 14:40:00,393.75,393.75,393.62,393.62,400.0,393.75,393.75,393.62,393.62,400.0
2020-10-01 14:45:00,393.48,393.48,393.4,393.41,637.0,393.48,393.48,393.4,393.41,637.0
2020-10-01 14:50:00,393.64,394.31,393.64,394.11,1421.0,393.64,394.31,393.64,394.11,1421.0
2020-10-01 14:55:00,394.1,394.93,394.1,394.83,2786.0,394.1,394.93,394.1,394.83,2786.0
2020-10-01 15:00:00,394.81,395.37,394.67,395.19,3528.0,394.81,395.37,394.67,395.19,3528.0
2020-10-01 15:05:00,395.33,395.62,395.21,395.36,4900.0,395.33,395.62,395.21,395.36,4900.0
2020-10-01 15:10:00,395.54,395.71,395.36,395.36,2200.0,395.54,395.71,395.36,395.36,2200.0
2020-10-01 15:15:00,395.43,395.55,394.91,395.31,4646.0,395.43,395.55,394.91,395.31,4646.0
2020-10-01 15:20:00,394.16,394.16,393.84,393.84,500.0,394.16,394.16,393.84,393.84,500.0
2020-10-01 15:25:00,393.57,393.57,393.23,393.57,500.0,393.57,393.57,393.23,393.57,500.0
2020-10-01 15:30:00,393.91,394.08,393.61,393.72,1448.0,393.91,394.08,393.61,393.72,1448.0
2020-10-01 15:35:00,393.98,394.8,393.58,393.75,2514.0,393.98,394.8,393.58,393.75,2514.0
2020-10-01 15:40:00,393.94,394.44,393.94,394.37,2800.0,393.94,394.44,393.94,394.37,2800.0
2020-10-01 15:45:00,394.37,394.75,394.12,394.55,3400.0,394.37,394.75,394.12,394.55,3400.0
2020-10-01 15:50:00,394.91,395.39,394.74,395.16,4515.0,394.91,395.39,394.74,395.16,4515.0
2020-10-01 15:55:00,395.0,395.45,394.66,394.71,12062.0,395.0,395.45,394.66,394.71,12062.0
2020-10-02 09:30:00,389.0,389.98,388.56,389.31,7778.0,389.0,389.98,388.56,389.31,7778.0
2020-10-02 09:35:00,389.31,390.96,388.89,390.96,1693.0,389.31,390.96,388.89,390.96,1693.0
2020-10-02 09:40:00,392.85,393.36,391.8,393.35,6400.0,392.85,393.36,391.8,393.35,6400.0
2020-10-02 09:45:00,392.33,393.74,392.33,393.02,1700.0,392.33,393.74,392.33,393.02,1700.0
2020-10-02 09:50:00,392.66,392.66,391.9,392.64,867.0,392.66,392.66,391.9,392.64,867.0
2020-10-02 09:55:00,391.43,391.94,390.87,391.41,1700.0,391.43,391.94,390.87,391.41,1700.0
2020-10-02 10:00:00,391.73,392.3,390.64,391.39,1800.0,391.73,392.3,390.64,391.39,1800.0
2020-10-02 10:05:00,391.71,392.12,391.48,392.12,810.0,391.71,392.12,391.48,392.12,810.0
2020-10-02 10:10:00,391.59,391.7,391.58,391.7,500.0,391.59,391.7,391.58,391.7,500.0
2020-10-02 10:15:00,391.6,393.09,391.6,392.73,1875.0,391.6,393.09,391.6,392.73,1875.0
2020-10-02 10:20:00,392.89,392.95,392.14,392.54,3779.0,392.89,392.95,392.14,392.54,3779.0
2020-10-02 10:25:00,392.44,393.38,392.05,393.38,1711.0,392.44,393.38,392.05,393.38,1711.0
2020-10-02 10:30:00,393.82,393.82,392.41,393.01,1100.0,393.82,393.82,392.41,393.01,1100.0
2020-10-02 10:35:00,393.03,393.04,392.37,392.64,800.0,393.03,393.04,392.37,392.64,800.0
2020-10-02 10:40:00,391.66,391.66,391.65,391.66,565.0,391.66,391.66,391.65,391.66,565.0
2020-10-02 10:45:00,391.51,392.0,391.26,391.75,1503.0,391.51,392.0,391.26,391.75,1503.0
2020-10-02 10:50:00,391.22,391.46,391.01,391.01,400.0,391.22,391.46,391.01,391.01,400.0
2020-10-02 10:55:00,391.99,391.99,391.99,391.99,100.0,391.99,391.99,391.99,391.99,100.0
2020-10-02 11:00:00,391.78,391.93,390.47,390.47,2200.0,391.78,391.93,390.47,390.47,2200.0
2020-10-02 11:05:00,390.63,391.23,390.09,391.23,1630.0,390.63,391.23,390.09,391.23,1630.0
2020-10-02 11:10:00,391.0,391.08,390.72,390.98,700.0,391.0,391.08,390.72,390.98,700.0
2020-10-02 11:15:00,391.6,391.6,390.95,391.36,705.0,391.6,391.6,390.95,391.36,705.0
2020-10-02 11:20:00,391.21,391.21,390.44,390.44,300.0,391.21,391.21,390.44,390.44,300.0
2020-10-02 11:25:00,390.31,390.43,389.36,389.75,608.0,390.31,390.43,389.36,389.75,608.0
2020-10-02 11:30:00,389.29,389.29,388.17,388.55,700.0,389.29,389.29,388.17,388.55,700.0
2020-10-02 11:35:00,388.13,388.47,386.95,387.33,2001.0,388.13,388.47,386.95,387.33,2001.0
2020-10-02 11:40:00,387.32,387.43,386.5,387.39,1800.0,387.32,387.43,386.5,387.39,1800.0
2020-10-02 11:45:00,387.65,387.65,387.43,387.44,500.0,387.65,387.65,387.43,387.44,500.0
2020-10-02 11:50:00,387.12,387.12,385.71,385.72,600.0,387.12,387.12,385.71,385.72,600.0
2020-10-02 11:55:00,385.62,385.62,384.15,385.1,1500.0,385.62,385.62,384.15,385.1,1500.0
2020-10-02 12:00:00,384.53,384.53,382.68,383.09,2600.0,384.53,384.53,382.68,383.09,2600.0
2020-10-02 12:05:00,383.18,384.41,382.93,384.41,1200.0,383.18,384.41,382.93,384.41,1200.0
2020-10-02 12:10:00,383.52,386.04,383.48,386.04,1688.0,383.52,386.04,383.48,386.04,1688.0
2020-10-02 12:15:00,385.26,385.7,384.46,385.7,1007.0,385.26,385.7,384.46,385.7,1007.0
2020-10-02 12:20:00,385.83,386.29,385.83,386.29,900.0,385.83,386.29,385.83,386.29,900.0
2020-10-02 12:25:00,386.81,386.92,385.96,385.96,500.0,386.81,386.92,385.96,385.96,500.0
2020-10-02 12:30:00,386.35,386.35,385.28,385.28,2019.0,386.35,386.35,385.28,385.28,2019.0
2020-10-02 12:35:00,385.33,386.5,385.33,386.5,300.0,385.33,386.5,385.33,386.5,300.0
2020-10-02 12:40:00,386.55,386.85,386.33,386.85,1119.0,386.55,386.85,386.33,386.85,1119.0
2020-10-02 12:45:00,386.92,387.38,386.61,386.61,1200.0,386.92,387.38,386.61,386.61,1200.0
2020-10-02 12:50:00,386.57,387.35,385.83,386.93,1900.0,386.57,387.35,385.83,386.93,1900.0
2020-10-02 12:55:00,386.84,387.27,386.28,386.28,300.0,386.84,387.27,386.28,386.28,300.0
2020-10-02 13:00:00,385.85,386.85,385.85,386.85,200.0,385.85,386.85,385.85,386.85,200.0
2020-10-02 13:05:00,386.16,386.47,386.16,386.22,700.0,386.16,386.47,386.16,386.22,700.0
2020-10-02 13:10:00,386.35,386.35,385.2,385.2,1576.0,386.35,386.35,385.2,385.2,1576.0
2020-10-02 13:15:00,385.47,385.91,385.26,385.91,635.0,385.47,385.91,385.26,385.91,635.0
2020-10-02 13:20:00,385.95,387.05,385.76,387.05,800.0,385.95,387.05,385.76,387.05,800.0
2020-10-02 13:25:00,387.15,387.15,386.6,386.6,700.0,387.15,387.15,386.6,386.6,700.0
2020-10-02 13:30:00,386.31,386.31,384.95,384.95,1000.0,386.31,386.31,384.95,384.95,1000.0
2020-10-02 13:35:00,384.83,385.85,384.83,385.62,900.0,384.83,385.85,384.83,385.62,900.0
2020-10-02 13:40:00,385.65,385.65,383.39,383.59,1588.0,385.65,385.65,383.39,383.59,1588.0
2020-10-02 13:45:00,383.83,385.85,383.66,384.83,2300.0,383.83,385.85,383.66,384.83,2300.0
2020-10-02 13:50:00,384.13,385.18,384.13,384.99,1373.0,384.13,385.18,384.13,384.99,1373.0
2020-10-02 13:55:00,385.11,385.48,384.64,385.44,3502.0,385.11,385.48,384.64,385.44,3502.0
2020-10-02 14:00:00,386.1,386.23,386.1,386.23,200.0,386.1,386.23,386.1,386.23,200.0
2020-10-02 14:05:00,386.3,386.84,386.29,386.52,800.0,386.3,386.84,386.29,386.52,800.0
2020-10-02 14:10:00,386.59,386.59,385.92,386.45,700.0,386.59,386.59,385.92,386.45,700.0
2020-10-02 14:15:00,386.6,386.85,386.11,386.11,1313.0,386.6,386.85,386.11,386.11,1313.0
2020-10-02 14:20:00,386.37,386.46,386.13,386.25,900.0,386.37,386.46,386.13,386.25,900.0
2020-10-02 14:25:00,386.35,386.67,386.18,386.27,600.0,386.35,386.67,386.18,386.27,600.0
2020-10-02 14:30:00,386.29,386.57,385.5,386.41,1200.0,386.29,386.57,385.5,386.41,1200.0
2020-10-02 14:35:00,386.23,386.42,385.09,385.09,3095.0,386.23,386.42,385.09,385.09,3095.0
2020-10-02 14:40:00,384.74,385.55,384.41,385.55,800.0,384.74,385.55,384.41,385.55,800.0
2020-10-02 14:45:00,385.54,386.27,385.22,386.07,800.0,385.54,386.27,385.22,386.07,800.0
2020-10-02 14:50:00,385.94,385.94,384.75,385.86,2200.0,385.94,385.94,384.75,385.86,2200.0
2020-10-02 14:55:00,385.58,386.44,385.0,385.37,700.0,385.58,386.44,385.0,385.37,700.0
2020-10-02 15:00:00,386.34,386.34,385.03,385.93,1200.0,386.34,386.34,385.03,385.93,1200.0
2020-10-02 15:05:00,385.43,385.84,385.08,385.84,600.0,385.43,385.84,385.08,385.84,600.0
2020-10-02 15:10:00,385.92,386.72,384.98,385.0,1700.0,385.92,386.72,384.98,385.0,1700.0
2020-10-02 15:15:00,384.53,385.49,384.48,385.49,1060.0,384.53,385.49,384.48,385.49,1060.0
2020-10-02 15:20:00,385.55,386.36,385.26,385.77,1502.0,385.55,386.36,385.26,385.77,1502.0
2020-10-02 15:25:00,385.53,385.91,385.2,385.44,1400.0,385.53,385.91,385.2,385.44,1400.0
2020-10-02 15:30:00,385.44,386.23,385.44,386.23,1100.0,385.44,386.23,385.44,386.23,1100.0
2020-10-02 15:35:00,386.15,386.31,385.54,385.75,900.0,386.15,386.31,385.54,385.75,900.0
2020-10-02 15:40:00,385.8,386.19,385.04,385.53,2100.0,385.8,386.19,385.04,385.53,2100.0
2020-10-02 15:45:00,385.37,385.71,384.78,385.22,2800.0,385.37,385.71,384.78,385.22,2800.0
2020-10-02 15:50:00,385.5,385.52,384.3,384.86,7728.0,385.5,385.52,384.3,384.86,7728.0
2020-10-02 15:55:00,384.01,384.41,383.65,383.84,11073.0,384.01,384.41,383.65,383.84,11073.0
2020-10-05 09:30:00,385.75,387.25,385.27,387.25,2895.0,385.75,387.25,385.27,387.25,2895.0
2020-10-05 09:35:00,386.92,387.89,386.91,387.13,726.0,386.92,387.89,386.91,387.13,726.0
2020-10-05 09:40:00,387.98,388.72,387.8,388.44,750.0,387.98,388.72,387.8,388.44,750.0
2020-10-05 09:45:00,388.64,389.69,387.86,388.36,1300.0,388.64,389.69,387.86,388.36,1300.0
2020-10-05 09:50:00,387.86,387.86,386.78,387.67,1105.0,387.86,387.86,386.78,387.67,1105.0
2020-10-05 09:55:00,388.24,388.24,386.67,387.87,4293.0,388.24,388.24,386.67,387.87,4293.0
2020-10-05 10:00:00,388.69,389.68,388.34,388.9,800.0,388.69,389.68,388.34,388.9,800.0
2020-10-05 10:05:00,388.5,388.5,387.87,388.14,1300.0,388.5,388.5,387.87,388.14,1300.0
2020-10-05 10:10:00,387.46,387.87,387.46,387.87,300.0,387.46,387.87,387.46,387.87,300.0
2020-10-05 10:15:00,387.57,387.57,387.57,387.57,100.0,387.57,387.57,387.57,387.57,100.0
2020-10-05 10:20:00,387.19,387.55,387.19,387.55,800.0,387.19,387.55,387.19,387.55,800.0
2020-10-05 10:25:00,387.55,388.13,387.44,388.13,548.0,387.55,388.13,387.44,388.13,548.0
2020-10-05 10:30:00,388.39,389.61,388.12,389.31,1200.0,388.39,389.61,388.12,389.31,1200.0
2020-10-05 10:35:00,388.86,389.55,388.46,388.6,1100.0,388.86,389.55,388.46,388.6,1100.0
2020-10-05 10:40:00,388.82,388.82,388.53,388.53,500.0,388.82,388.82,388.53,388.53,500.0
2020-10-05 10:45:00,388.17,388.28,387.29,388.28,900.0,388.17,388.28,387.29,388.28,900.0
2020-10-05 10:50:00,388.4,388.59,388.4,388.59,252.0,388.4,388.59,388.4,388.59,252.0
2020-10-05 10:55:00,389.25,389.25,388.93,388.93,200.0,389.25,389.25,388.93,388.93,200.0
2020-10-05 11:00:00,388.87,388.87,388.13,388.13,600.0,388.87,388.87,388.13,388.13,600.0
2020-10-05 11:05:00,388.4,388.69,388.39,388.69,200.0,388.4,388.69,388.39,388.69,200.0
2020-10-05 11:10:00,388.83,388.83,388.35,388.36,400.0,388.83,388.83,388.35,388.36,400.0
2020-10-05 11:15:00,388.28,388.65,388.28,388.55,1000.0,388.28,388.65,388.28,388.55,1000.0
2020-10-05 11:20:00,389.0,389.6,389.0,389.33,650.0,389.0,389.6,389.0,389.33,650.0
2020-10-05 11:25:00,389.09,389.09,388.69,388.69,1000.0,389.09,389.09,388.69,388.69,1000.0
2020-10-05 11:30:00,388.31,388.31,387.3,387.31,300.0,388.31,388.31,387.3,387.31,300.0
2020-10-05 11:35:00,388.06,388.47,387.9,388.24,600.0,388.06,388.47,387.9,388.24,600.0
2020-10-05 11:40:00,388.03,388.03,387.94,388.03,500.0,388.03,388.03,387.94,388.03,500.0
2020-10-05 11:45:00,388.09,388.09,387.85,387.85,200.0,388.09,388.09,387.85,387.85,200.0
2020-10-05 11:50:00,388.13,388.14,387.89,387.89,200.0,388.13,388.14,387.89,387.89,200.0
2020-10-05 11:55:00,388.12,388.26,388.12,388.25,300.0,388.12,388.26,388.12,388.25,300.0
2020-10-05 12:00:00,388.57,388.83,388.41,388.66,1291.0,388.57,388.83,388.41,388.66,1291.0
2020-10-05 12:05:00,388.84,389.15,388.73,388.73,600.0,388.84,389.15,388.73,388.73,600.0
2020-10-05 12:10:00,388.85,389.17,388.63,388.63,825.0,388.85,389.17,388.63,388.63,825.0
2020-10-05 12:15:00,388.63,388.63,388.63,388.63,0.0,388.63,388.63,388.63,388.63,0.0
2020-10-05 12:20:00,388.53,388.53,388.53,388.53,100.0,388.53,388.53,388.53,388.53,100.0
2020-10-05 12:25:00,389.13,389.22,389.1,389.22,300.0,389.13,389.22,389.1,389.22,300.0
2020-10-05 12:30:00,389.22,389.22,389.22,389.22,0.0,389.22,389.22,389.22,389.22,0.0
2020-10-05 12:35:00,388.99,389.46,388.57,388.58,624.0,388.99,389.46,388.57,388.58,624.0
2020-10-05 12:40:00,389.08,389.09,388.51,388.62,967.0,389.08,389.09,388.51,388.62,967.0
2020-10-05 12:45:00,388.58,388.73,388.57,388.66,616.0,388.58,388.73,388.57,388.66,616.0
2020-10-05 12:50:00,388.73,388.76,388.41,388.59,900.0,388.73,388.76,388.41,388.59,900.0
2020-10-05 12:55:00,388.91,390.05,388.87,390.04,1479.0,388.91,390.05,388.87,390.04,1479.0
2020-10-05 13:00:00,390.23,390.36,389.8,390.13,1501.0,390.23,390.36,389.8,390.13,1501.0
2020-10-05 13:05:00,390.13,390.13,390.13,390.13,0.0,390.13,390.13,390.13,390.13,0.0
2020-10-05 13:10:00,390.73,390.73,390.55,390.56,200.0,390.73,390.73,390.55,390.56,200.0
2020-10-05 13:15:00,390.07,390.07,390.04,390.04,200.0,390.07,390.07,390.04,390.04,200.0
2020-10-05 13:20:00,389.97,389.97,389.12,389.51,1410.0,389.97,389.97,389.12,389.51,1410.0
2020-10-05 13:25:00,389.51,389.51,389.51,389.51,0.0,389.51,389.51,389.51,389.51,0.0
2020-10-05 13:30:00,389.29,389.3,389.29,389.3,200.0,389.29,389.3,389.29,389.3,200.0
2020-10-05 13:35:00,389.21,389.6,389.13,389.6,400.0,389.21,389.6,389.13,389.6,400.0
2020-10-05 13:40:00,389.74,389.89,389.31,389.73,700.0,389.74,389.89,389.31,389.73,700.0
2020-10-05 13:45:00,389.23,389.3,389.18,389.19,400.0,389.23,389.3,389.18,389.19,400.0
2020-10-05 13:50:00,388.96,389.09,388.51,389.09,602.0,388.96,389.09,388.51,389.09,602.0
2020-10-05 13:55:00,388.72,389.06,388.72,388.94,900.0,388.72,389.06,388.72,388.94,900.0
2020-10-05 14:00:00,389.29,389.29,388.75,388.84,1025.0,389.29,389.29,388.75,388.84,1025.0
2020-10-05 14:05:00,389.67,389.67,389.67,389.67,100.0,389.67,389.67,389.67,389.67,100.0
2020-10-05 14:10:00,389.94,390.14,389.61,389.86,700.0,389.94,390.14,389.61,389.86,700.0
2020-10-05 14:15:00,389.89,390.04,389.65,389.65,400.0,389.89,390.04,389.65,389.65,400.0
2020-10-05 14:20:00,389.88,389.95,389.75,389.93,800.0,389.88,389.95,389.75,389.93,800.0
2020-10-05 14:25:00,389.77,390.31,389.77,390.26,1720.0,389.77,390.31,389.77,390.26,1720.0
2020-10-05 14:30:00,390.55,390.74,390.3,390.73,1735.0,390.55,390.74,390.3,390.73,1735.0
2020-10-05 14:35:00,390.74,391.0,390.73,391.0,605.0,390.74,391.0,390.73,391.0,605.0
2020-10-05 14:40:00,391.17,391.17,390.84,391.12,1918.0,391.17,391.17,390.84,391.12,1918.0
2020-10-05 14:45:00,390.8,391.25,390.76,391.25,800.0,390.8,391.25,390.76,391.25,800.0
2020-10-05 14:50:00,390.96,391.12,390.74,390.88,832.0,390.96,391.12,390.74,390.88,832.0
2020-10-05 14:55:00,390.94,391.65,390.93,391.58,1100.0,390.94,391.65,390.93,391.58,1100.0
2020-10-05 15:00:00,391.76,391.76,391.41,391.66,1061.0,391.76,391.76,391.41,391.66,1061.0
2020-10-05 15:05:00,391.34,391.71,391.21,391.39,1300.0,391.34,391.71,391.21,391.39,1300.0
2020-10-05 15:10:00,391.49,391.54,391.13,391.44,2500.0,391.49,391.54,391.13,391.44,2500.0
2020-10-05 15:15:00,391.52,391.86,391.38,391.68,1202.0,391.52,391.86,391.38,391.68,1202.0
2020-10-05 15:20:00,391.78,391.78,390.68,391.11,2987.0,391.78,391.78,390.68,391.11,2987.0
2020-10-05 15:25:00,391.22,391.88,391.09,391.38,2100.0,391.22,391.88,391.09,391.38,2100.0
2020-10-05 15:30:00,391.21,391.31,391.0,391.09,2300.0,391.21,391.31,391.0,391.09,2300.0
2020-10-05 15:35:00,391.09,391.6,391.09,391.37,3178.0,391.09,391.6,391.09,391.37,3178.0
2020-10-05 15:40:00,391.39,391.53,391.11,391.19,1621.0,391.39,391.53,391.11,391.19,1621.0
2020-10-05 15:45:00,391.21,391.56,391.14,391.48,2135.0,391.21,391.56,391.14,391.48,2135.0
2020-10-05 15:50:00,391.51,392.83,391.37,392.42,8205.0,391.51,392.83,391.37,392.42,8205.0
2020-10-05 15:55:00,392.57,392.57,391.92,391.94,13598.0,392.57,392.57,391.92,391.94,13598.0
2020-10-06 09:30:00,391.88,391.93,391.2,391.63,3516.0,391.88,391.93,391.2,391.63,3516.0
2020-10-06 09:35:00,389.85,389.94,389.68,389.68,500.0,389.85,389.94,389.68,389.68,500.0
2020-10-06 09:40:00,389.69,389.69,388.58,388.58,300.0,389.69,389.69,388.58,388.58,300.0
2020-10-06 09:45:00,389.16,389.16,387.76,387.79,1200.0,389.16,389.16,387.76,387.79,1200.0
2020-10-06 09:50:00,387.86,387.86,386.88,386.88,400.0,387.86,387.86,386.88,386.88,400.0
2020-10-06 09:55:00,387.59,388.8,387.58,388.8,1470.0,387.59,388.8,387.58,388.8,1470.0
2020-10-06 10:00:00,389.33,391.07,389.33,391.06,652.0,389.33,391.07,389.33,391.06,652.0
2020-10-06 10:05:00,391.05,391.06,391.05,391.06,200.0,391.05,391.06,391.05,391.06,200.0
2020-10-06 10:10:00,390.99,390.99,390.98,390.99,109.0,390.99,390.99,390.98,390.99,109.0
2020-10-06 10:15:00,390.92,391.1,390.4,390.82,700.0,390.92,391.1,390.4,390.82,700.0
2020-10-06 10:20:00,391.43,392.3,391.31,391.82,2400.0,391.43,392.3,391.31,391.82,2400.0
2020-10-06 10:25:00,391.4,391.82,391.4,391.81,400.0,391.4,391.82,391.4,391.81,400.0
2020-10-06 10:30:00,391.44,391.74,390.98,391.43,3400.0,391.44,391.74,390.98,391.43,3400.0
2020-10-06 10:35:00,391.28,392.35,391.27,392.35,1108.0,391.28,392.35,391.27,392.35,1108.0
2020-10-06 10:40:00,392.5,392.77,392.34,392.34,300.0,392.5,392.77,392.34,392.34,300.0
2020-10-06 10:45:00,391.43,392.19,390.66,390.7,1800.0,391.43,392.19,390.66,390.7,1800.0
2020-10-06 10:50:00,391.18,391.4,390.69,390.73,2000.0,391.18,391.4,390.69,390.73,2000.0
2020-10-06 10:55:00,390.94,390.94,390.68,390.69,1000.0,390.94,390.94,390.68,390.69,1000.0
2020-10-06 11:00:00,391.3,391.3,390.71,390.71,2000.0,391.3,391.3,390.71,390.71,2000.0
2020-10-06 11:05:00,390.82,390.87,390.31,390.54,2305.0,390.82,390.87,390.31,390.54,2305.0
2020-10-06 11:10:00,390.26,391.0,390.21,391.0,2296.0,390.26,391.0,390.21,391.0,2296.0
2020-10-06 11:15:00,391.0,391.0,391.0,391.0,0.0,391.0,391.0,391.0,391.0,0.0
2020-10-06 11:20:00,390.06,391.09,390.06,390.84,1385.0,390.06,391.09,390.06,390.84,1385.0
2020-10-06 11:25:00,390.83,390.83,390.83,390.83,100.0,390.83,390.83,390.83,390.83,100.0
2020-10-06 11:30:00,390.5,390.96,390.19,390.56,1409.0,390.5,390.96,390.19,390.56,1409.0
2020-10-06 11:35:00,390.86,390.86,390.8,390.8,200.0,390.86,390.86,390.8,390.8,200.0
2020-10-06 11:40:00,390.82,390.97,390.34,390.34,600.0,390.82,390.97,390.34,390.34,600.0
2020-10-06 11:45:00,390.82,391.44,390.17,390.23,7707.0,390.82,391.44,390.17,390.23,7707.0
2020-10-06 11:50:00,390.23,390.49,390.04,390.43,1000.0,390.23,390.49,390.04,390.43,1000.0
2020-10-06 11:55:00,390.81,390.82,390.81,390.82,600.0,390.81,390.82,390.81,390.82,600.0
2020-10-06 12:00:00,391.03,391.15,391.03,391.05,500.0,391.03,391.15,391.03,391.05,500.0
2020-10-06 12:05:00,391.24,391.36,391.17,391.36,600.0,391.24,391.36,391.17,391.36,600.0
2020-10-06 12:10:00,391.52,391.84,391.46,391.51,1784.0,391.52,391.84,391.46,391.51,1784.0
2020-10-06 12:15:00,391.65,392.49,391.65,392.0,587.0,391.65,392.49,391.65,392.0,587.0
2020-10-06 12:20:00,392.46,392.47,392.46,392.46,100.0,392.46,392.47,392.46,392.46,100.0
2020-10-06 12:25:00,391.86,391.87,391.59,391.59,824.0,391.86,391.87,391.59,391.59,824.0
2020-10-06 12:30:00,391.78,391.78,391.77,391.78,100.0,391.78,391.78,391.77,391.78,100.0
2020-10-06 12:35:00,391.27,392.14,391.27,392.14,1500.0,391.27,392.14,391.27,392.14,1500.0
2020-10-06 12:40:00,392.79,392.79,391.66,392.56,401.0,392.79,392.79,391.66,392.56,401.0
2020-10-06 12:45:00,392.59,392.59,392.59,392.59,100.0,392.59,392.59,392.59,392.59,100.0
2020-10-06 12:50:00,392.77,392.96,392.65,392.65,1317.0,392.77,392.96,392.65,392.65,1317.0
2020-10-06 12:55:00,392.71,392.71,392.06,392.38,900.0,392.71,392.71,392.06,392.38,900.0
2020-10-06 13:00:00,391.53,391.6,391.17,391.18,1045.0,391.53,391.6,391.17,391.18,1045.0
2020-10-06 13:05:00,391.18,391.85,391.18,391.85,600.0,391.18,391.85,391.18,391.85,600.0
2020-10-06 13:10:00,391.9,391.9,391.9,391.9,100.0,391.9,391.9,391.9,391.9,100.0
2020-10-06 13:15:00,391.6,391.92,391.59,391.92,502.0,391.6,391.92,391.59,391.92,502.0
2020-10-06 13:20:00,391.13,391.88,391.13,391.88,400.0,391.13,391.88,391.13,391.88,400.0
2020-10-06 13:25:00,392.3,392.3,391.36,391.37,747.0,392.3,392.3,391.36,391.37,747.0
2020-10-06 13:30:00,391.92,391.92,391.67,391.67,200.0,391.92,391.92,391.67,391.67,200.0
2020-10-06 13:35:00,391.96,391.98,391.95,391.97,300.0,391.96,391.98,391.95,391.97,300.0
2020-10-06 13:40:00,392.73,393.14,392.72,393.14,1600.0,392.73,393.14,392.72,393.14,1600.0
2020-10-06 13:45:00,392.66,393.0,392.66,393.0,204.0,392.66,393.0,392.66,393.0,204.0
2020-10-06 13:50:00,392.58,392.58,392.47,392.47,521.0,392.58,392.58,392.47,392.47,521.0
2020-10-06 13:55:00,392.78,392.92,392.78,392.91,300.0,392.78,392.92,392.78,392.91,300.0
2020-10-06 14:00:00,392.88,392.88,392.88,392.88,100.0,392.88,392.88,392.88,392.88,100.0
2020-10-06 14:05:00,392.6,392.91,392.6,392.85,524.0,392.6,392.91,392.6,392.85,524.0
2020-10-06 14:10:00,392.62,392.67,392.32,392.67,1160.0,392.62,392.67,392.32,392.67,1160.0
2020-10-06 14:15:00,392.67,392.67,392.67,392.67,0.0,392.67,392.67,392.67,392.67,0.0
2020-10-06 14:20:00,392.67,392.67,392.67,392.67,0.0,392.67,392.67,392.67,392.67,0.0
2020-10-06 14:25:00,393.37,393.37,392.19,392.19,900.0,393.37,393.37,392.19,392.19,900.0
2020-10-06 14:30:00,393.12,393.12,392.57,392.57,1256.0,393.12,393.12,392.57,392.57,1256.0
2020-10-06 14:35:00,392.7,392.89,392.7,392.89,200.0,392.7,392.89,392.7,392.89,200.0
2020-10-06 14:40:00,393.54,393.54,393.15,393.17,591.0,393.54,393.54,393.15,393.17,591.0
2020-10-06 14:45:00,393.43,393.43,391.76,391.77,800.0,393.43,393.43,391.76,391.77,800.0
2020-10-06 14:50:00,391.07,391.07,388.52,388.53,3590.0,391.07,391.07,388.52,388.53,3590.0
2020-10-06 14:55:00,387.87,388.9,387.39,388.82,800.0,387.87,388.9,387.39,388.82,800.0
2020-10-06 15:00:00,388.44,388.51,388.43,388.51,200.0,388.44,388.51,388.43,388.51,200.0
2020-10-06 15:05:00,388.4,388.4,386.51,386.9,756.0,388.4,388.4,386.51,386.9,756.0
2020-10-06 15:10:00,386.59,387.87,386.58,387.5,1650.0,386.59,387.87,386.58,387.5,1650.0
2020-10-06 15:15:00,387.19,387.64,386.4,386.4,2815.0,387.19,387.64,386.4,386.4,2815.0
2020-10-06 15:20:00,386.41,386.86,386.14,386.16,2061.0,386.41,386.86,386.14,386.16,2061.0
2020-10-06 15:25:00,386.16,386.95,386.02,386.57,2432.0,386.16,386.95,386.02,386.57,2432.0
2020-10-06 15:30:00,386.71,387.23,386.42,387.0,1600.0,386.71,387.23,386.42,387.0,1600.0
2020-10-06 15:35:00,387.73,387.73,386.17,386.18,2892.0,387.73,387.73,386.17,386.18,2892.0
2020-10-06 15:40:00,386.2,386.2,385.34,385.59,4178.0,386.2,386.2,385.34,385.59,4178.0
2020-10-06 15:45:00,385.71,385.71,384.13,384.5,3976.0,385.71,385.71,384.13,384.5,3976.0
2020-10-06 15:50:00,384.52,384.6,383.12,383.21,15599.0,384.52,384.6,383.12,383.21,15599.0
2020-10-06 15:55:00,384.1,384.83,383.66,384.51,20759.0,384.1,384.83,383.66,384.51,20759.0
2020-10-07 09:30:00,387.35,390.23,387.35,390.23,3355.0,387.35,390.23,387.35,390.23,3355.0
2020-10-07 09:35:00,390.42,391.55,390.04,391.55,329.0,390.42,391.55,390.04,391.55,329.0
2020-10-07 09:40:00,391.21,391.21,389.29,389.87,500.0,391.21,391.21,389.29,389.87,500.0
2020-10-07 09:45:00,389.17,389.44,388.03,388.04,600.0,389.17,389.44,388.03,388.04,600.0
2020-10-07 09:50:00,389.16,389.16,388.67,388.68,438.0,389.16,389.16,388.67,388.68,438.0
2020-10-07 09:55:00,388.6,388.87,388.31,388.87,400.0,388.6,388.87,388.31,388.87,400.0
2020-10-07 10:00:00,388.78,388.95,388.78,388.81,300.0,388.78,388.95,388.78,388.81,300.0
2020-10-07 10:05:00,388.88,389.07,387.17,388.36,7255.0,388.88,389.07,387.17,388.36,7255.0
2020-10-07 10:10:00,388.29,388.29,387.42,387.45,1769.0,388.29,388.29,387.42,387.45,1769.0
2020-10-07 10:15:00,387.6,388.02,387.36,387.5,1486.0,387.6,388.02,387.36,387.5,1486.0
2020-10-07 10:20:00,387.34,387.34,386.33,386.33,800.0,387.34,387.34,386.33,386.33,800.0
2020-10-07 10:25:00,386.34,386.44,386.01,386.4,891.0,386.34,386.44,386.01,386.4,891.0
2020-10-07 10:30:00,387.09,387.1,386.89,386.89,350.0,387.09,387.1,386.89,386.89,350.0
2020-10-07 10:35:00,386.61,386.61,386.21,386.21,400.0,386.61,386.61,386.21,386.21,400.0
2020-10-07 10:40:00,386.15,386.57,386.04,386.14,900.0,386.15,386.57,386.04,386.14,900.0
2020-10-07 10:45:00,386.28,386.33,386.28,386.33,200.0,386.28,386.33,386.28,386.33,200.0
2020-10-07 10:50:00,386.85,387.01,386.83,386.84,716.0,386.85,387.01,386.83,386.84,716.0
2020-10-07 10:55:00,386.91,387.07,386.9,387.07,500.0,386.91,387.07,386.9,387.07,500.0
2020-10-07 11:00:00,386.91,387.81,386.91,387.81,4255.0,386.91,387.81,386.91,387.81,4255.0
2020-10-07 11:05:00,387.89,388.09,387.42,387.42,700.0,387.89,388.09,387.42,387.42,700.0
2020-10-07 11:10:00,387.55,387.89,387.07,387.11,700.0,387.55,387.89,387.07,387.11,700.0
2020-10-07 11:15:00,387.11,387.11,387.04,387.05,243.0,387.11,387.11,387.04,387.05,243.0
2020-10-07 11:20:00,387.15,387.58,387.14,387.58,900.0,387.15,387.58,387.14,387.58,900.0
2020-10-07 11:25:00,387.81,387.85,387.28,387.64,2100.0,387.81,387.85,387.28,387.64,2100.0
2020-10-07 11:30:00,387.44,387.45,387.44,387.44,100.0,387.44,387.45,387.44,387.44,100.0
2020-10-07 11:35:00,387.61,387.74,387.59,387.67,400.0,387.61,387.74,387.59,387.67,400.0
2020-10-07 11:40:00,387.92,388.29,387.73,388.2,700.0,387.92,388.29,387.73,388.2,700.0
2020-10-07 11:45:00,388.62,388.64,388.62,388.64,205.0,388.62,388.64,388.62,388.64,205.0
2020-10-07 11:50:00,388.53,388.53,388.53,388.53,100.0,388.53,388.53,388.53,388.53,100.0
2020-10-07 11:55:00,388.2,388.63,388.2,388.25,789.0,388.2,388.63,388.2,388.25,789.0
2020-10-07 12:00:00,388.46,388.63,388.4,388.63,700.0,388.46,388.63,388.4,388.63,700.0
2020-10-07 12:05:00,388.73,389.46,388.68,389.19,1791.0,388.73,389.46,388.68,389.19,1791.0
2020-10-07 12:10:00,389.33,389.46,389.33,389.46,200.0,389.33,389.46,389.33,389.46,200.0
2020-10-07 12:15:00,389.46,389.8,389.27,389.47,2789.0,389.46,389.8,389.27,389.47,2789.0
2020-10-07 12:20:00,389.29,389.32,388.86,388.86,835.0,389.29,389.32,388.86,388.86,835.0
2020-10-07 12:25:00,388.86,388.86,387.67,387.67,500.0,388.86,388.86,387.67,387.67,500.0
2020-10-07 12:30:00,388.47,388.47,388.1,388.17,861.0,388.47,388.47,388.1,388.17,861.0
2020-10-07 12:35:00,388.21,388.69,388.18,388.69,700.0,388.21,388.69,388.18,388.69,700.0
2020-10-07 12:40:00,388.84,389.02,388.64,388.64,1000.0,388.84,389.02,388.64,388.64,1000.0
2020-10-07 12:45:00,388.7,388.77,387.83,387.83,2099.0,388.7,388.77,387.83,387.83,2099.0
2020-10-07 12:50:00,387.7,387.97,387.7,387.97,200.0,387.7,387.97,387.7,387.97,200.0
2020-10-07 12:55:00,388.34,388.72,388.21,388.65,1351.0,388.34,388.72,388.21,388.65,1351.0
2020-10-07 13:00:00,388.99,389.06,388.09,388.35,2056.0,388.99,389.06,388.09,388.35,2056.0
2020-10-07 13:05:00,388.38,388.38,388.01,388.11,400.0,388.38,388.38,388.01,388.11,400.0
2020-10-07 13:10:00,387.67,387.74,387.5,387.5,2112.0,387.67,387.74,387.5,387.5,2112.0
2020-10-07 13:15:00,387.5,388.22,387.36,388.05,2075.0,387.5,388.22,387.36,388.05,2075.0
2020-10-07 13:20:00,387.87,387.94,387.68,387.68,1089.0,387.87,387.94,387.68,387.68,1089.0
2020-10-07 13:25:00,387.65,387.65,387.43,387.44,2002.0,387.65,387.65,387.43,387.44,2002.0
2020-10-07 13:30:00,387.92,387.99,387.82,387.82,550.0,387.92,387.99,387.82,387.82,550.0
2020-10-07 13:35:00,387.64,387.68,387.64,387.68,236.0,387.64,387.68,387.64,387.68,236.0
2020-10-07 13:40:00,387.94,388.56,387.94,388.52,500.0,387.94,388.56,387.94,388.52,500.0
2020-10-07 13:45:00,388.52,388.52,388.52,388.52,0.0,388.52,388.52,388.52,388.52,0.0
2020-10-07 13:50:00,388.71,388.81,388.35,388.56,2100.0,388.71,388.81,388.35,388.56,2100.0
2020-10-07 13:55:00,388.47,389.01,388.11,389.0,1295.0,388.47,389.01,388.11,389.0,1295.0
2020-10-07 14:00:00,388.48,388.5,388.35,388.35,1508.0,388.48,388.5,388.35,388.35,1508.0
2020-10-07 14:05:00,388.17,388.17,388.01,388.01,400.0,388.17,388.17,388.01,388.01,400.0
2020-10-07 14:10:00,387.94,387.94,387.45,387.73,754.0,387.94,387.94,387.45,387.73,754.0
2020-10-07 14:15:00,387.85,388.27,387.84,388.23,522.0,387.85,388.27,387.84,388.23,522.0
2020-10-07 14:20:00,387.99,388.31,387.93,387.93,2602.0,387.99,388.31,387.93,387.93,2602.0
2020-10-07 14:25:00,387.86,387.98,387.7,387.71,1200.0,387.86,387.98,387.7,387.71,1200.0
2020-10-07 14:30:00,387.38,388.21,387.38,387.59,1400.0,387.38,388.21,387.38,387.59,1400.0
2020-10-07 14:35:00,388.07,388.07,387.69,387.93,1288.0,388.07,388.07,387.69,387.93,1288.0
2020-10-07 14:40:00,387.73,387.74,387.73,387.73,1032.0,387.73,387.74,387.73,387.73,1032.0
2020-10-07 14:45:00,387.76,387.76,387.45,387.63,800.0,387.76,387.76,387.45,387.63,800.0
2020-10-07 14:50:00,387.72,387.72,387.36,387.36,450.0,387.72,387.72,387.36,387.36,450.0
2020-10-07 14:55:00,387.04,387.24,386.92,387.1,400.0,387.04,387.24,386.92,387.1,400.0
2020-10-07 15:00:00,387.06,387.31,386.83,387.26,1500.0,387.06,387.31,386.83,387.26,1500.0
2020-10-07 15:05:00,386.87,387.56,386.87,386.92,2200.0,386.87,387.56,386.87,386.92,2200.0
2020-10-07 15:10:00,387.46,387.53,386.83,386.83,4150.0,387.46,387.53,386.83,386.83,4150.0
2020-10-07 15:15:00,386.97,386.97,386.65,386.81,2500.0,386.97,386.97,386.65,386.81,2500.0
2020-10-07 15:20:00,386.69,386.83,386.55,386.76,1730.0,386.69,386.83,386.55,386.76,1730.0
2020-10-07 15:25:00,386.85,387.01,386.49,386.56,2000.0,386.85,387.01,386.49,386.56,2000.0
2020-10-07 15:30:00,386.59,386.74,385.49,385.5,2900.0,386.59,386.74,385.49,385.5,2900.0
2020-10-07 15:35:00,385.59,385.93,385.41,385.93,3762.0,385.59,385.93,385.41,385.93,3762.0
2020-10-07 15:40:00,385.93,386.28,385.26,385.47,3184.0,385.93,386.28,385.26,385.47,3184.0
2020-10-07 15:45:00,385.78,386.3,385.55,385.98,2400.0,385.78,386.3,385.55,385.98,2400.0
2020-10-07 15:50:00,386.18,386.81,385.63,386.81,6125.0,386.18,386.81,385.63,386.81,6125.0
2020-10-07 15:55:00,387.1,387.31,385.85,386.12,17951.0,387.1,387.31,385.85,386.12,17951.0
2020-10-08 09:30:00,388.94,389.99,386.97,388.38,4740.0,388.94,389.99,386.97,388.38,4740.0
2020-10-08 09:35:00,389.67,389.67,389.07,389.08,308.0,389.67,389.67,389.07,389.08,308.0
2020-10-08 09:40:00,388.84,390.53,388.83,389.16,400.0,388.84,390.53,388.83,389.16,400.0
2020-10-08 09:45:00,389.5,389.8,389.35,389.78,500.0,389.5,389.8,389.35,389.78,500.0
2020-10-08 09:50:00,389.91,390.97,389.22,390.91,1124.0,389.91,390.97,389.22,390.91,1124.0
2020-10-08 09:55:00,390.91,390.91,390.91,390.91,0.0,390.91,390.91,390.91,390.91,0.0
2020-10-08 10:00:00,388.61,388.61,388.26,388.4,404.0,388.61,388.61,388.26,388.4,404.0
2020-10-08 10:05:00,386.77,386.78,386.77,386.77,100.0,386.77,386.78,386.77,386.77,100.0
2020-10-08 10:10:00,387.18,387.42,386.75,387.18,1000.0,387.18,387.42,386.75,387.18,1000.0
2020-10-08 10:15:00,385.98,385.99,385.98,385.98,571.0,385.98,385.99,385.98,385.98,571.0
2020-10-08 10:20:00,385.97,387.97,385.97,387.97,200.0,385.97,387.97,385.97,387.97,200.0
2020-10-08 10:25:00,386.69,386.69,385.81,386.18,900.0,386.69,386.69,385.81,386.18,900.0
2020-10-08 10:30:00,387.7,387.7,386.74,387.17,858.0,387.7,387.7,386.74,387.17,858.0
2020-10-08 10:35:00,387.01,387.01,386.6,387.01,300.0,387.01,387.01,386.6,387.01,300.0
2020-10-08 10:40:00,387.48,387.48,387.16,387.16,400.0,387.48,387.48,387.16,387.16,400.0
2020-10-08 10:45:00,387.58,387.58,387.01,387.01,1147.0,387.58,387.58,387.01,387.01,1147.0
2020-10-08 10:50:00,387.33,387.83,387.33,387.43,300.0,387.33,387.83,387.33,387.43,300.0
2020-10-08 10:55:00,386.89,387.2,386.88,387.09,1017.0,386.89,387.2,386.88,387.09,1017.0
2020-10-08 11:00:00,387.65,387.66,387.21,387.22,500.0,387.65,387.66,387.21,387.22,500.0
2020-10-08 11:05:00,387.75,387.76,387.26,387.76,1691.0,387.75,387.76,387.26,387.76,1691.0
2020-10-08 11:10:00,387.84,388.03,387.83,388.03,1100.0,387.84,388.03,387.83,388.03,1100.0
2020-10-08 11:15:00,388.25,388.29,388.25,388.29,200.0,388.25,388.29,388.25,388.29,200.0
2020-10-08 11:20:00,387.99,388.3,387.99,388.3,700.0,387.99,388.3,387.99,388.3,700.0
2020-10-08 11:25:00,388.66,389.08,388.66,389.08,1100.0,388.66,389.08,388.66,389.08,1100.0
2020-10-08 11:30:00,389.15,389.34,389.15,389.25,729.0,389.15,389.34,389.15,389.25,729.0
2020-10-08 11:35:00,389.53,389.53,389.45,389.45,200.0,389.53,389.53,389.45,389.45,200.0
2020-10-08 11:40:00,390.44,391.25,390.43,391.15,2754.0,390.44,391.25,390.43,391.15,2754.0
2020-10-08 11:45:00,391.25,391.73,391.25,391.73,600.0,391.25,391.73,391.25,391.73,600.0
2020-10-08 11:50:00,391.37,391.73,391.37,391.73,845.0,391.37,391.73,391.37,391.73,845.0
2020-10-08 11:55:00,391.86,391.99,391.65,391.65,700.0,391.86,391.99,391.65,391.65,700.0
2020-10-08 12:00:00,391.9,391.98,391.64,391.64,976.0,391.9,391.98,391.64,391.64,976.0
2020-10-08 12:05:00,391.71,392.11,391.63,391.79,1300.0,391.71,392.11,391.63,391.79,1300.0
2020-10-08 12:10:00,391.77,391.77,391.59,391.69,800.0,391.77,391.77,391.59,391.69,800.0
2020-10-08 12:15:00,391.61,391.61,391.61,391.61,200.0,391.61,391.61,391.61,391.61,200.0
2020-10-08 12:20:00,391.43,391.48,391.43,391.48,200.0,391.43,391.48,391.43,391.48,200.0
2020-10-08 12:25:00,391.8,391.81,391.7,391.7,604.0,391.8,391.81,391.7,391.7,604.0
2020-10-08 12:30:00,391.89,391.89,391.89,391.89,100.0,391.89,391.89,391.89,391.89,100.0
2020-10-08 12:35:00,391.72,391.72,391.62,391.63,400.0,391.72,391.72,391.62,391.63,400.0
2020-10-08 12:40:00,391.78,392.18,391.74,391.87,1200.0,391.78,392.18,391.74,391.87,1200.0
2020-10-08 12:45:00,391.75,392.21,391.75,392.21,464.0,391.75,392.21,391.75,392.21,464.0
2020-10-08 12:50:00,392.05,392.05,392.04,392.05,100.0,392.05,392.05,392.04,392.05,100.0
2020-10-08 12:55:00,391.74,391.74,391.62,391.62,200.0,391.74,391.74,391.62,391.62,200.0
2020-10-08 13:00:00,391.62,391.62,391.62,391.62,0.0,391.62,391.62,391.62,391.62,0.0
2020-10-08 13:05:00,392.21,392.21,392.21,392.21,100.0,392.21,392.21,392.21,392.21,100.0
2020-10-08 13:10:00,391.93,391.95,391.61,391.61,925.0,391.93,391.95,391.61,391.61,925.0
2020-10-08 13:15:00,391.61,391.61,391.61,391.61,0.0,391.61,391.61,391.61,391.61,0.0
2020-10-08 13:20:00,391.67,391.67,391.35,391.43,734.0,391.67,391.67,391.35,391.43,734.0
2020-10-08 13:25:00,391.59,391.59,391.59,391.59,200.0,391.59,391.59,391.59,391.59,200.0
2020-10-08 13:30:00,391.59,391.59,391.59,391.59,0.0,391.59,391.59,391.59,391.59,0.0
2020-10-08 13:35:00,391.5,391.51,391.45,391.49,578.0,391.5,391.51,391.45,391.49,578.0
2020-10-08 13:40:00,391.63,391.81,391.63,391.81,1100.0,391.63,391.81,391.63,391.81,1100.0
2020-10-08 13:45:00,391.56,391.64,391.37,391.58,1097.0,391.56,391.64,391.37,391.58,1097.0
2020-10-08 13:50:00,391.58,391.58,391.58,391.58,0.0,391.58,391.58,391.58,391.58,0.0
2020-10-08 13:55:00,391.8,391.8,391.41,391.6,812.0,391.8,391.8,391.41,391.6,812.0
2020-10-08 14:00:00,391.25,391.32,391.08,391.22,800.0,391.25,391.32,391.08,391.22,800.0
2020-10-08 14:05:00,391.72,392.64,391.72,392.63,2473.0,391.72,392.64,391.72,392.63,2473.0
2020-10-08 14:10:00,392.73,393.26,392.72,393.12,2332.0,392.73,393.26,392.72,393.12,2332.0
2020-10-08 14:15:00,393.24,393.47,393.17,393.45,2604.0,393.24,393.47,393.17,393.45,2604.0
2020-10-08 14:20:00,393.57,393.57,392.84,392.84,1600.0,393.57,393.57,392.84,392.84,1600.0
2020-10-08 14:25:00,393.3,393.55,393.21,393.5,1801.0,393.3,393.55,393.21,393.5,1801.0
2020-10-08 14:30:00,393.48,394.22,393.48,393.71,2051.0,393.48,394.22,393.48,393.71,2051.0
2020-10-08 14:35:00,393.71,393.71,393.71,393.71,0.0,393.71,393.71,393.71,393.71,0.0
2020-10-08 14:40:00,393.88,394.09,393.87,393.99,400.0,393.88,394.09,393.87,393.99,400.0
2020-10-08 14:45:00,394.01,394.3,393.84,394.3,708.0,394.01,394.3,393.84,394.3,708.0
2020-10-08 14:50:00,394.39,394.39,393.76,393.76,853.0,394.39,394.39,393.76,393.76,853.0
2020-10-08 14:55:00,394.17,394.17,393.78,393.79,300.0,394.17,394.17,393.78,393.79,300.0
2020-10-08 15:00:00,393.45,393.58,393.19,393.19,2260.0,393.45,393.58,393.19,393.19,2260.0
2020-10-08 15:05:00,393.39,393.69,393.23,393.63,1375.0,393.39,393.69,393.23,393.63,1375.0
2020-10-08 15:10:00,393.63,393.99,393.49,393.99,1000.0,393.63,393.99,393.49,393.99,1000.0
2020-10-08 15:15:00,393.96,393.97,393.44,393.63,1510.0,393.96,393.97,393.44,393.63,1510.0
2020-10-08 15:20:00,393.59,393.62,393.34,393.57,1600.0,393.59,393.62,393.34,393.57,1600.0
2020-10-08 15:25:00,393.61,393.74,393.31,393.38,1300.0,393.61,393.74,393.31,393.38,1300.0
2020-10-08 15:30:00,393.48,393.56,393.36,393.51,1742.0,393.48,393.56,393.36,393.51,1742.0
2020-10-08 15:35:00,393.49,393.61,393.31,393.53,1500.0,393.49,393.61,393.31,393.53,1500.0
2020-10-08 15:40:00,393.35,393.53,393.08,393.4,3400.0,393.35,393.53,393.08,393.4,3400.0
2020-10-08 15:45:00,393.43,393.43,392.24,392.25,2300.0,393.43,393.43,392.24,392.25,2300.0
2020-10-08 15:50:00,393.12,393.84,392.61,393.59,6801.0,393.12,393.84,392.61,393.59,6801.0
2020-10-08 15:55:00,393.88,393.91,393.34,393.54,5821.0,393.88,393.91,393.34,393.54,5821.0
2020-10-09 09:30:00,395.0,396.0,395.0,395.0,3638.0,395.0,396.0,395.0,395.0,3638.0
2020-10-09 09:35:00,395.56,395.79,395.07,395.07,500.0,395.56,395.79,395.07,395.07,500.0
2020-10-09 09:40:00,395.71,395.71,395.1,395.71,650.0,395.71,395.71,395.1,395.71,650.0
2020-10-09 09:45:00,395.37,396.16,395.3,396.16,500.0,395.37,396.16,395.3,396.16,500.0
2020-10-09 09:50:00,396.26,396.26,394.09,395.11,3100.0,396.26,396.26,394.09,395.11,3100.0
2020-10-09 09:55:00,395.45,395.56,395.45,395.56,200.0,395.45,395.56,395.45,395.56,200.0
2020-10-09 10:00:00,395.55,396.0,395.36,395.86,600.0,395.55,396.0,395.36,395.86,600.0
2020-10-09 10:05:00,395.24,395.24,395.24,395.24,100.0,395.24,395.24,395.24,395.24,100.0
2020-10-09 10:10:00,395.36,395.7,394.97,394.97,800.0,395.36,395.7,394.97,394.97,800.0
2020-10-09 10:15:00,394.06,394.06,394.06,394.06,100.0,394.06,394.06,394.06,394.06,100.0
2020-10-09 10:20:00,393.71,394.91,393.71,394.91,1300.0,393.71,394.91,393.71,394.91,1300.0
2020-10-09 10:25:00,394.91,394.91,394.91,394.91,0.0,394.91,394.91,394.91,394.91,0.0
2020-10-09 10:30:00,395.35,395.35,395.34,395.35,100.0,395.35,395.35,395.34,395.35,100.0
2020-10-09 10:35:00,395.35,395.35,395.35,395.35,0.0,395.35,395.35,395.35,395.35,0.0
2020-10-09 10:40:00,394.83,394.83,393.43,393.48,4600.0,394.83,394.83,393.43,393.48,4600.0
2020-10-09 10:45:00,393.74,394.3,393.02,394.3,1005.0,393.74,394.3,393.02,394.3,1005.0
2020-10-09 10:50:00,394.08,394.46,393.13,393.13,3991.0,394.08,394.46,393.13,393.13,3991.0
2020-10-09 10:55:00,393.65,394.45,393.43,394.34,1514.0,393.65,394.45,393.43,394.34,1514.0
2020-10-09 11:00:00,394.56,395.4,394.37,394.38,1300.0,394.56,395.4,394.37,394.38,1300.0
2020-10-09 11:05:00,395.11,395.57,395.09,395.22,1960.0,395.11,395.57,395.09,395.22,1960.0
2020-10-09 11:10:00,395.22,395.79,395.11,395.79,700.0,395.22,395.79,395.11,395.79,700.0
2020-10-09 11:15:00,395.84,396.0,395.5,395.5,600.0,395.84,396.0,395.5,395.5,600.0
2020-10-09 11:20:00,395.61,395.73,395.22,395.3,1047.0,395.61,395.73,395.22,395.3,1047.0
2020-10-09 11:25:00,394.75,395.42,394.74,395.42,700.0,394.75,395.42,394.74,395.42,700.0
2020-10-09 11:30:00,394.89,395.35,394.61,394.98,800.0,394.89,395.35,394.61,394.98,800.0
2020-10-09 11:35:00,394.88,396.07,394.87,396.0,1053.0,394.88,396.07,394.87,396.0,1053.0
2020-10-09 11:40:00,396.06,396.35,395.89,396.16,3100.0,396.06,396.35,395.89,396.16,3100.0
2020-10-09 11:45:00,395.5,396.5,395.49,396.5,500.0,395.5,396.5,395.49,396.5,500.0
2020-10-09 11:50:00,396.21,396.54,395.57,395.57,2020.0,396.21,396.54,395.57,395.57,2020.0
2020-10-09 11:55:00,396.44,396.44,396.12,396.13,400.0,396.44,396.44,396.12,396.13,400.0
2020-10-09 12:00:00,396.27,397.67,396.19,397.66,1481.0,396.27,397.67,396.19,397.66,1481.0
2020-10-09 12:05:00,397.05,397.9,397.05,397.66,900.0,397.05,397.9,397.05,397.66,900.0
2020-10-09 12:10:00,397.9,398.09,397.57,397.97,1100.0,397.9,398.09,397.57,397.97,1100.0
2020-10-09 12:15:00,398.0,401.9,398.0,401.62,20533.0,398.0,401.9,398.0,401.62,20533.0
2020-10-09 12:20:00,401.79,401.96,400.53,400.87,4087.0,401.79,401.96,400.53,400.87,4087.0
2020-10-09 12:25:00,400.1,400.11,398.3,398.3,2694.0,400.1,400.11,398.3,398.3,2694.0
2020-10-09 12:30:00,399.47,399.94,399.17,399.94,500.0,399.47,399.94,399.17,399.94,500.0
2020-10-09 12:35:00,400.27,400.84,400.06,400.84,2721.0,400.27,400.84,400.06,400.84,2721.0
2020-10-09 12:40:00,400.94,401.0,399.94,399.94,1650.0,400.94,401.0,399.94,399.94,1650.0
2020-10-09 12:45:00,400.29,400.29,399.24,399.25,800.0,400.29,400.29,399.24,399.25,800.0
2020-10-09 12:50:00,399.21,400.18,399.16,399.96,2000.0,399.21,400.18,399.16,399.96,2000.0
2020-10-09 12:55:00,400.46,401.24,400.46,401.01,700.0,400.46,401.24,400.46,401.01,700.0
2020-10-09 13:00:00,401.23,401.76,401.22,401.44,1597.0,401.23,401.76,401.22,401.44,1597.0
2020-10-09 13:05:00,401.3,401.3,400.94,400.94,400.0,401.3,401.3,400.94,400.94,400.0
2020-10-09 13:10:00,400.59,400.59,400.27,400.56,1300.0,400.59,400.59,400.27,400.56,1300.0
2020-10-09 13:15:00,399.98,399.98,399.73,399.73,200.0,399.98,399.98,399.73,399.73,200.0
2020-10-09 13:20:00,399.9,399.91,399.9,399.9,180.0,399.9,399.91,399.9,399.9,180.0
2020-10-09 13:25:00,399.99,400.54,399.73,399.73,2033.0,399.99,400.54,399.73,399.73,2033.0
2020-10-09 13:30:00,399.73,399.89,399.56,399.69,1012.0,399.73,399.89,399.56,399.69,1012.0
2020-10-09 13:35:00,399.68,399.98,399.36,399.39,716.0,399.68,399.98,399.36,399.39,716.0
2020-10-09 13:40:00,399.29,399.33,398.81,398.92,1500.0,399.29,399.33,398.81,398.92,1500.0
2020-10-09 13:45:00,399.22,399.28,398.86,398.86,900.0,399.22,399.28,398.86,398.86,900.0
2020-10-09 13:50:00,398.91,399.52,398.72,399.52,600.0,398.91,399.52,398.72,399.52,600.0
2020-10-09 13:55:00,399.12,399.75,399.12,399.55,3173.0,399.12,399.75,399.12,399.55,3173.0
2020-10-09 14:00:00,399.54,399.89,399.47,399.47,1000.0,399.54,399.89,399.47,399.47,1000.0
2020-10-09 14:05:00,399.99,400.02,399.96,399.96,700.0,399.99,400.02,399.96,399.96,700.0
2020-10-09 14:10:00,399.41,399.93,399.41,399.93,480.0,399.41,399.93,399.41,399.93,480.0
2020-10-09 14:15:00,399.84,399.84,399.52,399.74,400.0,399.84,399.84,399.52,399.74,400.0
2020-10-09 14:20:00,399.89,399.9,399.41,399.5,700.0,399.89,399.9,399.41,399.5,700.0
2020-10-09 14:25:00,399.6,399.79,399.6,399.75,400.0,399.6,399.79,399.6,399.75,400.0
2020-10-09 14:30:00,399.97,400.12,398.92,398.92,2400.0,399.97,400.12,398.92,398.92,2400.0
2020-10-09 14:35:00,399.25,399.25,398.03,398.1,1809.0,399.25,399.25,398.03,398.1,1809.0
2020-10-09 14:40:00,397.82,398.49,397.82,398.33,400.0,397.82,398.49,397.82,398.33,400.0
2020-10-09 14:45:00,398.81,398.81,398.45,398.72,1025.0,398.81,398.81,398.45,398.72,1025.0
2020-10-09 14:50:00,398.95,399.13,398.9,399.13,300.0,398.95,399.13,398.9,399.13,300.0
2020-10-09 14:55:00,398.92,399.18,398.9,398.91,900.0,398.92,399.18,398.9,398.91,900.0
2020-10-09 15:00:00,398.57,398.93,398.43,398.43,600.0,398.57,398.93,398.43,398.43,600.0
2020-10-09 15:05:00,398.69,399.13,398.68,399.13,400.0,398.69,399.13,398.68,399.13,400.0
2020-10-09 15:10:00,399.1,399.1,398.19,398.53,900.0,399.1,399.1,398.19,398.53,900.0
2020-10-09 15:15:00,398.75,399.01,398.75,398.98,700.0,398.75,399.01,398.75,398.98,700.0
2020-10-09 15:20:00,399.17,399.26,398.88,399.19,1400.0,399.17,399.26,398.88,399.19,1400.0
2020-10-09 15:25:00,399.16,399.63,399.07,399.13,1800.0,399.16,399.63,399.07,399.13,1800.0
2020-10-09 15:30:00,399.34,399.34,398.82,398.83,867.0,399.34,399.34,398.82,398.83,867.0
2020-10-09 15:35:00,398.92,399.55,398.72,399.37,1900.0,398.92,399.55,398.72,399.37,1900.0
2020-10-09 15:40:00,399.18,399.61,399.18,399.43,2238.0,399.18,399.61,399.18,399.43,2238.0
2020-10-09 15:45:00,399.31,399.57,399.28,399.56,2500.0,399.31,399.57,399.28,399.56,2500.0
2020-10-09 15:50:00,400.23,400.63,400.03,400.63,2800.0,400.23,400.63,400.03,400.63,2800.0
2020-10-09 15:55:00,400.78,401.0,400.2,400.83,7727.0,400.78,401.0,400.2,400.83,7727.0
2020-10-12 09:30:00,404.88,408.29,404.88,407.11,7443.0,404.88,408.29,404.88,407.11,7443.0
2020-10-12 09:35:00,407.86,408.87,407.4,407.96,4947.0,407.86,408.87,407.4,407.96,4947.0
2020-10-12 09:40:00,408.4,408.4,406.32,406.95,900.0,408.4,408.4,406.32,406.95,900.0
2020-10-12 09:45:00,406.21,406.55,405.67,406.51,1400.0,406.21,406.55,405.67,406.51,1400.0
2020-10-12 09:50:00,406.63,407.14,406.63,407.14,1700.0,406.63,407.14,406.63,407.14,1700.0
2020-10-12 09:55:00,406.67,407.26,406.66,407.26,1584.0,406.67,407.26,406.66,407.26,1584.0
2020-10-12 10:00:00,407.41,407.78,407.39,407.51,600.0,407.41,407.78,407.39,407.51,600.0
2020-10-12 10:05:00,407.51,407.51,407.51,407.51,0.0,407.51,407.51,407.51,407.51,0.0
2020-10-12 10:10:00,408.6,409.42,408.5,409.42,1500.0,408.6,409.42,408.5,409.42,1500.0
2020-10-12 10:15:00,409.45,409.5,408.59,408.59,400.0,409.45,409.5,408.59,408.59,400.0
2020-10-12 10:20:00,409.57,409.92,409.22,409.62,2217.0,409.57,409.92,409.22,409.62,2217.0
2020-10-12 10:25:00,409.37,410.08,408.95,410.08,2918.0,409.37,410.08,408.95,410.08,2918.0
2020-10-12 10:30:00,409.99,410.17,408.49,408.49,1900.0,409.99,410.17,408.49,408.49,1900.0
2020-10-12 10:35:00,408.42,408.84,408.14,408.14,600.0,408.42,408.84,408.14,408.14,600.0
2020-10-12 10:40:00,409.17,409.79,408.31,409.79,815.0,409.17,409.79,408.31,409.79,815.0
2020-10-12 10:45:00,410.09,411.33,409.96,411.05,2427.0,410.09,411.33,409.96,411.05,2427.0
2020-10-12 10:50:00,411.05,412.0,411.04,411.69,2327.0,411.05,412.0,411.04,411.69,2327.0
2020-10-12 10:55:00,411.29,413.34,411.29,412.36,2180.0,411.29,413.34,411.29,412.36,2180.0
2020-10-12 11:00:00,412.47,412.64,412.09,412.64,952.0,412.47,412.64,412.09,412.64,952.0
2020-10-12 11:05:00,412.77,413.96,412.46,413.96,2586.0,412.77,413.96,412.46,413.96,2586.0
2020-10-12 11:10:00,414.15,414.94,413.92,413.99,1845.0,414.15,414.94,413.92,413.99,1845.0
2020-10-12 11:15:00,413.94,414.85,413.94,414.68,2349.0,413.94,414.85,413.94,414.68,2349.0
2020-10-12 11:20:00,414.68,415.5,414.5,414.68,3362.0,414.68,415.5,414.5,414.68,3362.0
2020-10-12 11:25:00,414.31,414.83,414.29,414.83,1100.0,414.31,414.83,414.29,414.83,1100.0
2020-10-12 11:30:00,415.12,416.78,415.12,416.78,1100.0,415.12,416.78,415.12,416.78,1100.0
2020-10-12 11:35:00,415.77,416.67,415.39,415.45,2918.0,415.77,416.67,415.39,415.45,2918.0
2020-10-12 11:40:00,415.56,415.98,415.04,415.09,1300.0,415.56,415.98,415.04,415.09,1300.0
2020-10-12 11:45:00,415.09,415.94,414.68,414.87,2000.0,415.09,415.94,414.68,414.87,2000.0
2020-10-12 11:50:00,415.2,415.2,414.16,414.67,4040.0,415.2,415.2,414.16,414.67,4040.0
2020-10-12 11:55:00,414.69,414.93,414.68,414.9,1034.0,414.69,414.93,414.68,414.9,1034.0
2020-10-12 12:00:00,415.06,416.0,414.99,415.75,1080.0,415.06,416.0,414.99,415.75,1080.0
2020-10-12 12:05:00,415.98,416.66,415.98,416.66,700.0,415.98,416.66,415.98,416.66,700.0
2020-10-12 12:10:00,416.21,416.64,415.95,416.22,1843.0,416.21,416.64,415.95,416.22,1843.0
2020-10-12 12:15:00,417.17,417.55,416.52,416.52,2645.0,417.17,417.55,416.52,416.52,2645.0
2020-10-12 12:20:00,417.25,418.41,417.25,418.39,1200.0,417.25,418.41,417.25,418.39,1200.0
2020-10-12 12:25:00,417.87,418.33,417.66,417.69,2383.0,417.87,418.33,417.66,417.69,2383.0
2020-10-12 12:30:00,418.47,419.0,418.33,419.0,511.0,418.47,419.0,418.33,419.0,511.0
2020-10-12 12:35:00,418.98,419.58,418.74,419.37,2088.0,418.98,419.58,418.74,419.37,2088.0
2020-10-12 12:40:00,419.62,420.72,419.6,420.57,2700.0,419.62,420.72,419.6,420.57,2700.0
2020-10-12 12:45:00,420.76,420.96,420.11,420.52,1533.0,420.76,420.96,420.11,420.52,1533.0
2020-10-12 12:50:00,421.31,421.31,419.82,420.35,1689.0,421.31,421.31,419.82,420.35,1689.0
2020-10-12 12:55:00,420.34,420.37,418.79,418.79,1700.0,420.34,420.37,418.79,418.79,1700.0
2020-10-12 13:00:00,419.24,419.32,418.0,418.0,4372.0,419.24,419.32,418.0,418.0,4372.0
2020-10-12 13:05:00,418.63,418.63,417.83,418.23,994.0,418.63,418.63,417.83,418.23,994.0
2020-10-12 13:10:00,418.47,418.78,418.47,418.78,600.0,418.47,418.78,418.47,418.78,600.0
2020-10-12 13:15:00,418.92,421.09,418.84,421.09,4431.0,418.92,421.09,418.84,421.09,4431.0
2020-10-12 13:20:00,421.43,421.74,421.07,421.47,3080.0,421.43,421.74,421.07,421.47,3080.0
2020-10-12 13:25:00,422.03,422.37,421.84,421.97,1827.0,422.03,422.37,421.84,421.97,1827.0
2020-10-12 13:30:00,422.6,422.95,422.56,422.56,1465.0,422.6,422.95,422.56,422.56,1465.0
2020-10-12 13:35:00,422.53,422.67,421.55,422.29,4300.0,422.53,422.67,421.55,422.29,4300.0
2020-10-12 13:40:00,421.69,421.7,420.94,421.37,1573.0,421.69,421.7,420.94,421.37,1573.0
2020-10-12 13:45:00,421.26,421.5,420.52,420.52,1644.0,421.26,421.5,420.52,420.52,1644.0
2020-10-12 13:50:00,421.07,421.79,421.07,421.66,900.0,421.07,421.79,421.07,421.66,900.0
2020-10-12 13:55:00,422.54,422.54,421.72,421.91,1600.0,422.54,422.54,421.72,421.91,1600.0
2020-10-12 14:00:00,422.41,422.41,420.96,421.72,2823.0,422.41,422.41,420.96,421.72,2823.0
2020-10-12 14:05:00,421.72,421.72,419.59,420.92,2927.0,421.72,421.72,419.59,420.92,2927.0
2020-10-12 14:10:00,421.63,421.69,420.52,421.69,500.0,421.63,421.69,420.52,421.69,500.0
2020-10-12 14:15:00,422.02,422.56,421.5,422.56,3215.0,422.02,422.56,421.5,422.56,3215.0
2020-10-12 14:20:00,422.78,423.15,422.32,422.83,2589.0,422.78,423.15,422.32,422.83,2589.0
2020-10-12 14:25:00,423.08,423.3,422.74,423.25,3978.0,423.08,423.3,422.74,423.25,3978.0
2020-10-12 14:30:00,423.14,423.17,422.15,422.53,2484.0,423.14,423.17,422.15,422.53,2484.0
2020-10-12 14:35:00,422.64,423.25,422.29,423.05,2426.0,422.64,423.25,422.29,423.05,2426.0
2020-10-12 14:40:00,423.24,423.56,422.26,423.02,2704.0,423.24,423.56,422.26,423.02,2704.0
2020-10-12 14:45:00,423.64,424.52,423.19,424.18,8131.0,423.64,424.52,423.19,424.18,8131.0
2020-10-12 14:50:00,424.46,424.46,423.41,423.87,1342.0,424.46,424.46,423.41,423.87,1342.0
2020-10-12 14:55:00,424.2,424.2,423.33,424.15,1816.0,424.2,424.2,423.33,424.15,1816.0
2020-10-12 15:00:00,424.37,424.87,422.73,422.99,1857.0,424.37,424.87,422.73,422.99,1857.0
2020-10-12 15:05:00,422.51,422.91,421.76,422.42,3537.0,422.51,422.91,421.76,422.42,3537.0
2020-10-12 15:10:00,421.81,422.08,421.58,422.01,2400.0,421.81,422.08,421.58,422.01,2400.0
2020-10-12 15:15:00,421.64,422.44,421.14,421.14,1678.0,421.64,422.44,421.14,421.14,1678.0
2020-10-12 15:20:00,422.02,422.02,421.08,421.56,1798.0,422.02,422.02,421.08,421.56,1798.0
2020-10-12 15:25:00,422.27,422.48,421.6,422.05,2810.0,422.27,422.48,421.6,422.05,2810.0
2020-10-12 15:30:00,421.78,422.1,420.68,420.68,3755.0,421.78,422.1,420.68,420.68,3755.0
2020-10-12 15:35:00,420.51,421.11,420.01,420.01,4341.0,420.51,421.11,420.01,420.01,4341.0
2020-10-12 15:40:00,420.03,420.7,420.03,420.28,5013.0,420.03,420.7,420.03,420.28,5013.0
2020-10-12 15:45:00,420.38,421.32,419.86,419.86,7535.0,420.38,421.32,419.86,419.86,7535.0
2020-10-12 15:50:00,418.03,420.47,417.74,420.15,13753.0,418.03,420.47,417.74,420.15,13753.0
2020-10-12 15:55:00,420.39,420.39,419.41,419.74,15621.0,420.39,420.39,419.41,419.74,15621.0
2020-10-13 09:30:00,421.81,423.74,420.85,420.86,11561.0,421.81,423.74,420.85,420.86,11561.0
2020-10-13 09:35:00,420.2,421.51,419.9,421.11,2347.0,420.2,421.51,419.9,421.11,2347.0
2020-10-13 09:40:00,420.93,423.58,420.93,423.44,2800.0,420.93,423.58,420.93,423.44,2800.0
2020-10-13 09:45:00,423.0,424.8,422.09,423.25,4893.0,423.0,424.8,422.09,423.25,4893.0
2020-10-13 09:50:00,423.17,423.54,423.17,423.38,1100.0,423.17,423.54,423.17,423.38,1100.0
2020-10-13 09:55:00,423.99,424.33,422.16,422.16,2635.0,423.99,424.33,422.16,422.16,2635.0
2020-10-13 10:00:00,422.41,422.41,421.19,421.19,500.0,422.41,422.41,421.19,421.19,500.0
2020-10-13 10:05:00,420.44,420.44,419.09,420.13,1171.0,420.44,420.44,419.09,420.13,1171.0
2020-10-13 10:10:00,419.47,419.47,418.31,418.55,400.0,419.47,419.47,418.31,418.55,400.0
2020-10-13 10:15:00,418.96,419.1,417.09,417.09,2904.0,418.96,419.1,417.09,417.09,2904.0
2020-10-13 10:20:00,417.75,418.27,416.75,417.1,1500.0,417.75,418.27,416.75,417.1,1500.0
2020-10-13 10:25:00,417.57,417.58,416.41,416.41,700.0,417.57,417.58,416.41,416.41,700.0
2020-10-13 10:30:00,416.73,416.75,415.03,415.03,2100.0,416.73,416.75,415.03,415.03,2100.0
2020-10-13 10:35:00,415.75,416.04,415.27,415.57,2715.0,415.75,416.04,415.27,415.57,2715.0
2020-10-13 10:40:00,415.43,416.46,415.43,416.23,1100.0,415.43,416.46,415.43,416.23,1100.0
2020-10-13 10:45:00,416.33,417.21,416.26,417.15,950.0,416.33,417.21,416.26,417.15,950.0
2020-10-13 10:50:00,416.9,417.69,416.8,417.27,901.0,416.9,417.69,416.8,417.27,901.0
2020-10-13 10:55:00,417.77,419.99,417.77,419.89,2400.0,417.77,419.99,417.77,419.89,2400.0
2020-10-13 11:00:00,420.39,420.39,419.42,419.98,1600.0,420.39,420.39,419.42,419.98,1600.0
2020-10-13 11:05:00,420.19,420.75,419.72,420.23,2550.0,420.19,420.75,419.72,420.23,2550.0
2020-10-13 11:10:00,420.61,420.89,419.67,420.22,4042.0,420.61,420.89,419.67,420.22,4042.0
2020-10-13 11:15:00,420.66,421.2,419.84,420.84,2854.0,420.66,421.2,419.84,420.84,2854.0
2020-10-13 11:20:00,420.36,421.2,420.31,420.93,2685.0,420.36,421.2,420.31,420.93,2685.0
2020-10-13 11:25:00,421.25,421.32,420.17,420.18,1850.0,421.25,421.32,420.17,420.18,1850.0
2020-10-13 11:30:00,420.37,422.5,420.37,422.16,2700.0,420.37,422.5,420.37,422.16,2700.0
2020-10-13 11:35:00,422.25,422.79,422.0,422.02,6450.0,422.25,422.79,422.0,422.02,6450.0
2020-10-13 11:40:00,421.69,422.36,421.05,421.35,1910.0,421.69,422.36,421.05,421.35,1910.0
2020-10-13 11:45:00,422.0,422.17,421.29,422.13,1550.0,422.0,422.17,421.29,422.13,1550.0
2020-10-13 11:50:00,421.28,422.1,421.28,422.04,1000.0,421.28,422.1,421.28,422.04,1000.0
2020-10-13 11:55:00,421.29,421.62,420.84,421.38,2600.0,421.29,421.62,420.84,421.38,2600.0
2020-10-13 12:00:00,420.69,421.55,420.66,421.13,1360.0,420.69,421.55,420.66,421.13,1360.0
2020-10-13 12:05:00,420.94,421.33,420.37,420.71,1700.0,420.94,421.33,420.37,420.71,1700.0
2020-10-13 12:10:00,420.68,420.69,420.09,420.1,1145.0,420.68,420.69,420.09,420.1,1145.0
2020-10-13 12:15:00,419.99,420.07,419.45,419.45,500.0,419.99,420.07,419.45,419.45,500.0
2020-10-13 12:20:00,419.46,419.97,419.45,419.94,874.0,419.46,419.97,419.45,419.94,874.0
2020-10-13 12:25:00,420.35,420.6,420.33,420.6,700.0,420.35,420.6,420.33,420.6,700.0
2020-10-13 12:30:00,420.54,420.84,420.53,420.84,800.0,420.54,420.84,420.53,420.84,800.0
2020-10-13 12:35:00,420.42,420.42,420.42,420.42,100.0,420.42,420.42,420.42,420.42,100.0
2020-10-13 12:40:00,420.65,420.65,420.64,420.65,166.0,420.65,420.65,420.64,420.65,166.0
2020-10-13 12:45:00,420.78,420.78,420.78,420.78,100.0,420.78,420.78,420.78,420.78,100.0
2020-10-13 12:50:00,420.34,421.2,420.33,421.2,1500.0,420.34,421.2,420.33,421.2,1500.0
2020-10-13 12:55:00,421.69,421.7,421.64,421.64,400.0,421.69,421.7,421.64,421.64,400.0
2020-10-13 13:00:00,421.53,421.53,421.08,421.27,2158.0,421.53,421.53,421.08,421.27,2158.0
2020-10-13 13:05:00,421.31,421.42,420.93,421.0,1615.0,421.31,421.42,420.93,421.0,1615.0
2020-10-13 13:10:00,421.42,421.93,421.17,421.77,1000.0,421.42,421.93,421.17,421.77,1000.0
2020-10-13 13:15:00,422.02,422.74,422.02,422.39,1901.0,422.02,422.74,422.02,422.39,1901.0
2020-10-13 13:20:00,422.21,422.25,421.4,421.4,900.0,422.21,422.25,421.4,421.4,900.0
2020-10-13 13:25:00,421.74,421.77,420.74,421.06,2535.0,421.74,421.77,420.74,421.06,2535.0
2020-10-13 13:30:00,421.05,421.32,420.91,420.91,1600.0,421.05,421.32,420.91,420.91,1600.0
2020-10-13 13:35:00,421.11,421.11,420.02,420.93,3084.0,421.11,421.11,420.02,420.93,3084.0
2020-10-13 13:40:00,420.63,420.9,420.63,420.66,400.0,420.63,420.9,420.63,420.66,400.0
2020-10-13 13:45:00,420.39,421.11,420.37,421.01,1158.0,420.39,421.11,420.37,421.01,1158.0
2020-10-13 13:50:00,420.67,420.67,420.51,420.65,1018.0,420.67,420.67,420.51,420.65,1018.0
2020-10-13 13:55:00,420.45,420.61,419.83,419.83,1463.0,420.45,420.61,419.83,419.83,1463.0
2020-10-13 14:00:00,419.78,419.98,419.24,419.58,400.0,419.78,419.98,419.24,419.58,400.0
2020-10-13 14:05:00,419.81,419.86,419.48,419.72,1683.0,419.81,419.86,419.48,419.72,1683.0
2020-10-13 14:10:00,419.8,420.53,419.8,420.06,1019.0,419.8,420.53,419.8,420.06,1019.0
2020-10-13 14:15:00,420.4,420.41,420.4,420.41,400.0,420.4,420.41,420.4,420.41,400.0
2020-10-13 14:20:00,419.84,420.05,419.52,419.95,1100.0,419.84,420.05,419.52,419.95,1100.0
2020-10-13 14:25:00,420.23,420.31,419.57,419.57,600.0,420.23,420.31,419.57,419.57,600.0
2020-10-13 14:30:00,419.53,419.99,418.59,419.99,1786.0,419.53,419.99,418.59,419.99,1786.0
2020-10-13 14:35:00,419.99,419.99,419.99,419.99,0.0,419.99,419.99,419.99,419.99,0.0
2020-10-13 14:40:00,419.48,419.49,419.24,419.49,786.0,419.48,419.49,419.24,419.49,786.0
2020-10-13 14:45:00,420.07,420.22,419.67,420.19,1043.0,420.07,420.22,419.67,420.19,1043.0
2020-10-13 14:50:00,420.27,420.27,419.38,419.38,800.0,420.27,420.27,419.38,419.38,800.0
2020-10-13 14:55:00,419.89,420.49,419.89,420.4,700.0,419.89,420.49,419.89,420.4,700.0
2020-10-13 15:00:00,420.15,420.15,420.14,420.15,100.0,420.15,420.15,420.14,420.15,100.0
2020-10-13 15:05:00,420.38,420.77,419.95,420.48,3945.0,420.38,420.77,419.95,420.48,3945.0
2020-10-13 15:10:00,420.74,421.31,420.74,421.1,1605.0,420.74,421.31,420.74,421.1,1605.0
2020-10-13 15:15:00,421.27,421.92,421.13,421.7,900.0,421.27,421.92,421.13,421.7,900.0
2020-10-13 15:20:00,422.0,422.63,422.0,422.51,4085.0,422.0,422.63,422.0,422.51,4085.0
2020-10-13 15:25:00,422.51,422.72,422.24,422.38,884.0,422.51,422.72,422.24,422.38,884.0
2020-10-13 15:30:00,422.55,423.44,422.55,423.41,1200.0,422.55,423.44,422.55,423.41,1200.0
2020-10-13 15:35:00,423.56,423.64,422.52,422.71,2971.0,423.56,423.64,422.52,422.71,2971.0
2020-10-13 15:40:00,422.96,423.1,422.58,422.59,3127.0,422.96,423.1,422.58,422.59,3127.0
2020-10-13 15:45:00,422.72,422.79,421.98,421.98,2791.0,422.72,422.79,421.98,421.98,2791.0
2020-10-13 15:50:00,421.75,422.48,421.74,422.06,5169.0,421.75,422.48,421.74,422.06,5169.0
2020-10-13 15:55:00,421.66,422.11,421.45,421.85,7072.0,421.66,422.11,421.45,421.85,7072.0
2020-10-14 09:30:00,420.82,422.74,420.54,422.74,5044.0,420.82,422.74,420.54,422.74,5044.0
2020-10-14 09:35:00,423.98,426.96,422.8,426.95,1574.0,423.98,426.96,422.8,426.95,1574.0
2020-10-14 09:40:00,426.93,428.39,426.93,427.47,2105.0,426.93,428.39,426.93,427.47,2105.0
2020-10-14 09:45:00,427.47,428.8,427.47,428.36,1300.0,427.47,428.8,427.47,428.36,1300.0
2020-10-14 09:50:00,428.41,429.63,427.92,429.63,1100.0,428.41,429.63,427.92,429.63,1100.0
2020-10-14 09:55:00,429.5,429.83,428.7,429.13,2790.0,429.5,429.83,428.7,429.13,2790.0
2020-10-14 10:00:00,429.56,430.73,429.56,430.1,1035.0,429.56,430.73,429.56,430.1,1035.0
2020-10-14 10:05:00,430.54,430.86,429.62,429.62,1500.0,430.54,430.86,429.62,429.62,1500.0
2020-10-14 10:10:00,430.02,430.05,429.34,429.46,800.0,430.02,430.05,429.34,429.46,800.0
2020-10-14 10:15:00,429.46,429.46,427.68,427.69,650.0,429.46,429.46,427.68,427.69,650.0
2020-10-14 10:20:00,427.56,427.57,425.35,426.04,3863.0,427.56,427.57,425.35,426.04,3863.0
2020-10-14 10:25:00,425.6,425.61,425.45,425.51,500.0,425.6,425.61,425.45,425.51,500.0
2020-10-14 10:30:00,425.57,425.62,424.77,425.28,1444.0,425.57,425.62,424.77,425.28,1444.0
2020-10-14 10:35:00,424.92,425.18,424.64,424.84,917.0,424.92,425.18,424.64,424.84,917.0
2020-10-14 10:40:00,425.26,425.59,425.11,425.59,1100.0,425.26,425.59,425.11,425.59,1100.0
2020-10-14 10:45:00,425.44,426.24,425.12,425.99,1159.0,425.44,426.24,425.12,425.99,1159.0
2020-10-14 10:50:00,427.12,427.12,426.13,426.63,350.0,427.12,427.12,426.13,426.63,350.0
2020-10-14 10:55:00,426.08,426.5,425.31,425.31,415.0,426.08,426.5,425.31,425.31,415.0
2020-10-14 11:00:00,425.36,425.36,425.01,425.34,855.0,425.36,425.36,425.01,425.34,855.0
2020-10-14 11:05:00,425.39,426.16,425.38,425.98,635.0,425.39,426.16,425.38,425.98,635.0
2020-10-14 11:10:00,425.46,425.46,425.46,425.46,100.0,425.46,425.46,425.46,425.46,100.0
2020-10-14 11:15:00,425.75,425.75,425.4,425.41,400.0,425.75,425.75,425.4,425.41,400.0
2020-10-14 11:20:00,425.22,425.3,424.45,424.45,1167.0,425.22,425.3,424.45,424.45,1167.0
2020-10-14 11:25:00,424.45,424.45,424.45,424.45,0.0,424.45,424.45,424.45,424.45,0.0
2020-10-14 11:30:00,424.34,424.44,423.88,424.28,900.0,424.34,424.44,423.88,424.28,900.0
2020-10-14 11:35:00,424.19,424.35,424.09,424.09,1300.0,424.19,424.35,424.09,424.09,1300.0
2020-10-14 11:40:00,423.55,423.56,423.29,423.39,1028.0,423.55,423.56,423.29,423.39,1028.0
2020-10-14 11:45:00,423.06,423.07,422.08,422.09,3599.0,423.06,423.07,422.08,422.09,3599.0
2020-10-14 11:50:00,421.64,421.86,420.79,420.79,1700.0,421.64,421.86,420.79,420.79,1700.0
2020-10-14 11:55:00,420.81,420.81,420.37,420.48,700.0,420.81,420.81,420.37,420.48,700.0
2020-10-14 12:00:00,420.46,420.46,419.12,419.12,955.0,420.46,420.46,419.12,419.12,955.0
2020-10-14 12:05:00,419.36,419.75,419.06,419.11,3100.0,419.36,419.75,419.06,419.11,3100.0
2020-10-14 12:10:00,419.11,419.11,419.11,419.11,0.0,419.11,419.11,419.11,419.11,0.0
2020-10-14 12:15:00,418.38,418.39,417.28,417.28,1300.0,418.38,418.39,417.28,417.28,1300.0
2020-10-14 12:20:00,417.27,417.46,417.27,417.46,200.0,417.27,417.46,417.27,417.46,200.0
2020-10-14 12:25:00,417.2,417.95,417.2,417.95,822.0,417.2,417.95,417.2,417.95,822.0
2020-10-14 12:30:00,418.03,418.03,417.98,417.99,300.0,418.03,418.03,417.98,417.99,300.0
2020-10-14 12:35:00,418.09,418.38,417.46,418.0,1700.0,418.09,418.38,417.46,418.0,1700.0
2020-10-14 12:40:00,418.0,418.0,418.0,418.0,0.0,418.0,418.0,418.0,418.0,0.0
2020-10-14 12:45:00,417.51,417.93,417.5,417.93,228.0,417.51,417.93,417.5,417.93,228.0
2020-10-14 12:50:00,417.64,417.64,417.57,417.57,300.0,417.64,417.64,417.57,417.57,300.0
2020-10-14 12:55:00,418.29,418.29,417.51,417.52,550.0,418.29,418.29,417.51,417.52,550.0
2020-10-14 13:00:00,417.25,418.23,417.25,417.5,1350.0,417.25,418.23,417.25,417.5,1350.0
2020-10-14 13:05:00,417.77,417.77,417.24,417.24,700.0,417.77,417.77,417.24,417.24,700.0
2020-10-14 13:10:00,417.08,417.71,417.08,417.48,300.0,417.08,417.71,417.08,417.48,300.0
2020-10-14 13:15:00,417.39,417.65,417.15,417.65,500.0,417.39,417.65,417.15,417.65,500.0
2020-10-14 13:20:00,417.38,417.48,417.1,417.19,800.0,417.38,417.48,417.1,417.19,800.0
2020-10-14 13:25:00,417.19,417.19,417.19,417.19,0.0,417.19,417.19,417.19,417.19,0.0
2020-10-14 13:30:00,417.2,417.2,416.35,416.35,200.0,417.2,417.2,416.35,416.35,200.0
2020-10-14 13:35:00,416.03,416.03,416.03,416.03,200.0,416.03,416.03,416.03,416.03,200.0
2020-10-14 13:40:00,416.4,416.65,416.4,416.65,700.0,416.4,416.65,416.4,416.65,700.0
2020-10-14 13:45:00,416.89,417.24,416.88,417.05,800.0,416.89,417.24,416.88,417.05,800.0
2020-10-14 13:50:00,417.27,417.33,417.27,417.33,200.0,417.27,417.33,417.27,417.33,200.0
2020-10-14 13:55:00,417.6,417.6,417.28,417.29,200.0,417.6,417.6,417.28,417.29,200.0
2020-10-14 14:00:00,418.02,418.56,417.78,418.56,900.0,418.02,418.56,417.78,418.56,900.0
2020-10-14 14:05:00,419.07,419.07,418.49,418.49,300.0,419.07,419.07,418.49,418.49,300.0
2020-10-14 14:10:00,418.49,418.49,418.49,418.49,0.0,418.49,418.49,418.49,418.49,0.0
2020-10-14 14:15:00,418.77,418.77,418.59,418.59,355.0,418.77,418.77,418.59,418.59,355.0
2020-10-14 14:20:00,418.71,418.71,418.38,418.38,600.0,418.71,418.71,418.38,418.38,600.0
2020-10-14 14:25:00,418.63,418.63,418.08,418.08,201.0,418.63,418.63,418.08,418.08,201.0
2020-10-14 14:30:00,417.53,417.67,417.34,417.34,500.0,417.53,417.67,417.34,417.34,500.0
2020-10-14 14:35:00,416.98,417.24,416.98,417.17,400.0,416.98,417.24,416.98,417.17,400.0
2020-10-14 14:40:00,417.6,418.17,417.58,417.67,1750.0,417.6,418.17,417.58,417.67,1750.0
2020-10-14 14:45:00,418.27,418.49,418.27,418.49,600.0,418.27,418.49,418.27,418.49,600.0
2020-10-14 14:50:00,418.13,418.36,418.01,418.02,1000.0,418.13,418.36,418.01,418.02,1000.0
2020-10-14 14:55:00,419.01,419.25,419.01,419.25,200.0,419.01,419.25,419.01,419.25,200.0
2020-10-14 15:00:00,419.17,420.85,419.17,420.85,1200.0,419.17,420.85,419.17,420.85,1200.0
2020-10-14 15:05:00,420.13,421.05,420.13,420.47,2100.0,420.13,421.05,420.13,420.47,2100.0
2020-10-14 15:10:00,420.94,421.96,420.94,421.96,1500.0,420.94,421.96,420.94,421.96,1500.0
2020-10-14 15:15:00,422.17,422.39,421.75,422.39,1000.0,422.17,422.39,421.75,422.39,1000.0
2020-10-14 15:20:00,422.23,422.43,422.07,422.35,1344.0,422.23,422.43,422.07,422.35,1344.0
2020-10-14 15:25:00,422.08,422.08,421.23,421.23,1117.0,422.08,422.08,421.23,421.23,1117.0
2020-10-14 15:30:00,421.36,421.99,421.23,421.61,1900.0,421.36,421.99,421.23,421.61,1900.0
2020-10-14 15:35:00,421.24,421.49,421.24,421.31,1000.0,421.24,421.49,421.24,421.31,1000.0
2020-10-14 15:40:00,421.74,422.11,421.49,421.93,1800.0,421.74,422.11,421.49,421.93,1800.0
2020-10-14 15:45:00,422.22,422.22,420.9,421.03,2368.0,422.22,422.22,420.9,421.03,2368.0
2020-10-14 15:50:00,420.95,421.71,420.12,421.17,4055.0,420.95,421.71,420.12,421.17,4055.0
2020-10-14 15:55:00,420.92,421.31,420.04,420.78,11556.0,420.92,421.31,420.04,420.78,11556.0
2020-10-15 09:30:00,416.42,419.22,416.42,418.38,4775.0,416.42,419.22,416.42,418.38,4775.0
2020-10-15 09:35:00,417.71,417.71,416.56,416.56,1616.0,417.71,417.71,416.56,416.56,1616.0
2020-10-15 09:40:00,416.74,419.97,416.74,419.51,1200.0,416.74,419.97,416.74,419.51,1200.0
2020-10-15 09:45:00,419.25,419.98,418.55,419.82,2500.0,419.25,419.98,418.55,419.82,2500.0
2020-10-15 09:50:00,419.35,420.83,419.34,420.83,715.0,419.35,420.83,419.34,420.83,715.0
2020-10-15 09:55:00,420.92,421.0,420.92,421.0,200.0,420.92,421.0,420.92,421.0,200.0
2020-10-15 10:00:00,419.93,420.41,419.65,419.65,730.0,419.93,420.41,419.65,419.65,730.0
2020-10-15 10:05:00,419.2,419.2,418.0,418.19,2600.0,419.2,419.2,418.0,418.19,2600.0
2020-10-15 10:10:00,418.14,418.14,416.94,417.8,700.0,418.14,418.14,416.94,417.8,700.0
2020-10-15 10:15:00,417.59,417.99,416.82,417.0,2763.0,417.59,417.99,416.82,417.0,2763.0
2020-10-15 10:20:00,417.18,417.83,416.89,417.83,1301.0,417.18,417.83,416.89,417.83,1301.0
2020-10-15 10:25:00,417.16,417.16,416.62,416.97,300.0,417.16,417.16,416.62,416.97,300.0
2020-10-15 10:30:00,416.9,416.9,415.53,415.53,1200.0,416.9,416.9,415.53,415.53,1200.0
2020-10-15 10:35:00,415.84,415.84,414.68,414.68,970.0,415.84,415.84,414.68,414.68,970.0
2020-10-15 10:40:00,415.62,415.62,415.17,415.17,200.0,415.62,415.62,415.17,415.17,200.0
2020-10-15 10:45:00,414.8,415.63,414.8,415.31,1001.0,414.8,415.63,414.8,415.31,1001.0
2020-10-15 10:50:00,415.22,416.29,414.93,415.91,909.0,415.22,416.29,414.93,415.91,909.0
2020-10-15 10:55:00,415.6,416.48,415.06,416.43,1520.0,415.6,416.48,415.06,416.43,1520.0
2020-10-15 11:00:00,416.62,416.62,416.36,416.51,300.0,416.62,416.62,416.36,416.51,300.0
2020-10-15 11:05:00,416.9,418.18,416.9,418.06,3757.0,416.9,418.18,416.9,418.06,3757.0
2020-10-15 11:10:00,418.95,419.01,418.49,419.01,799.0,418.95,419.01,418.49,419.01,799.0
2020-10-15 11:15:00,419.26,419.26,418.99,419.08,505.0,419.26,419.26,418.99,419.08,505.0
2020-10-15 11:20:00,420.0,420.0,419.26,419.26,659.0,420.0,420.0,419.26,419.26,659.0
2020-10-15 11:25:00,419.34,419.98,419.29,419.58,800.0,419.34,419.98,419.29,419.58,800.0
2020-10-15 11:30:00,419.69,419.86,419.33,419.85,1000.0,419.69,419.86,419.33,419.85,1000.0
2020-10-15 11:35:00,419.8,419.8,419.15,419.36,300.0,419.8,419.8,419.15,419.36,300.0
2020-10-15 11:40:00,419.69,419.76,419.06,419.19,1240.0,419.69,419.76,419.06,419.19,1240.0
2020-10-15 11:45:00,418.93,419.01,418.91,419.01,400.0,418.93,419.01,418.91,419.01,400.0
2020-10-15 11:50:00,418.79,419.2,418.63,419.08,723.0,418.79,419.2,418.63,419.08,723.0
2020-10-15 11:55:00,419.06,419.06,418.12,418.12,500.0,419.06,419.06,418.12,418.12,500.0
2020-10-15 12:00:00,418.12,418.12,418.12,418.12,0.0,418.12,418.12,418.12,418.12,0.0
2020-10-15 12:05:00,418.02,418.23,417.68,417.68,600.0,418.02,418.23,417.68,417.68,600.0
2020-10-15 12:10:00,417.42,417.42,417.01,417.01,500.0,417.42,417.42,417.01,417.01,500.0
2020-10-15 12:15:00,417.64,417.93,417.47,417.47,400.0,417.64,417.93,417.47,417.47,400.0
2020-10-15 12:20:00,417.43,418.56,417.43,418.56,400.0,417.43,418.56,417.43,418.56,400.0
2020-10-15 12:25:00,418.38,418.38,417.19,417.58,547.0,418.38,418.38,417.19,417.58,547.0
2020-10-15 12:30:00,417.39,418.34,417.39,418.07,700.0,417.39,418.34,417.39,418.07,700.0
2020-10-15 12:35:00,417.98,418.01,417.25,417.92,515.0,417.98,418.01,417.25,417.92,515.0
2020-10-15 12:40:00,418.2,418.6,418.1,418.1,700.0,418.2,418.6,418.1,418.1,700.0
2020-10-15 12:45:00,418.48,418.68,417.83,418.68,1300.0,418.48,418.68,417.83,418.68,1300.0
2020-10-15 12:50:00,418.84,419.04,418.82,419.04,1200.0,418.84,419.04,418.82,419.04,1200.0
2020-10-15 12:55:00,419.12,419.12,418.84,418.84,300.0,419.12,419.12,418.84,418.84,300.0
2020-10-15 13:00:00,418.87,419.03,418.68,419.03,600.0,418.87,419.03,418.68,419.03,600.0
2020-10-15 13:05:00,419.11,419.34,419.1,419.34,400.0,419.11,419.34,419.1,419.34,400.0
2020-10-15 13:10:00,419.56,419.65,419.56,419.65,300.0,419.56,419.65,419.56,419.65,300.0
2020-10-15 13:15:00,419.53,419.53,418.99,418.99,800.0,419.53,419.53,418.99,418.99,800.0
2020-10-15 13:20:00,419.29,419.41,419.16,419.35,1100.0,419.29,419.41,419.16,419.35,1100.0
2020-10-15 13:25:00,419.36,419.56,419.26,419.27,600.0,419.36,419.56,419.26,419.27,600.0
2020-10-15 13:30:00,419.0,420.5,419.0,420.37,1088.0,419.0,420.5,419.0,420.37,1088.0
2020-10-15 13:35:00,420.6,421.24,420.6,421.03,533.0,420.6,421.24,420.6,421.03,533.0
2020-10-15 13:40:00,421.03,421.03,421.03,421.03,0.0,421.03,421.03,421.03,421.03,0.0
2020-10-15 13:45:00,420.8,421.29,420.36,421.29,2000.0,420.8,421.29,420.36,421.29,2000.0
2020-10-15 13:50:00,421.42,421.42,420.95,421.19,496.0,421.42,421.42,420.95,421.19,496.0
2020-10-15 13:55:00,421.1,421.94,421.1,421.94,400.0,421.1,421.94,421.1,421.94,400.0
2020-10-15 14:00:00,421.91,421.91,421.91,421.91,100.0,421.91,421.91,421.91,421.91,100.0
2020-10-15 14:05:00,421.63,421.97,421.34,421.63,1052.0,421.63,421.97,421.34,421.63,1052.0
2020-10-15 14:10:00,421.44,421.44,420.83,421.13,1000.0,421.44,421.44,420.83,421.13,1000.0
2020-10-15 14:15:00,421.14,421.56,420.83,421.52,1255.0,421.14,421.56,420.83,421.52,1255.0
2020-10-15 14:20:00,421.63,421.87,421.17,421.18,1659.0,421.63,421.87,421.17,421.18,1659.0
2020-10-15 14:25:00,420.86,421.2,420.75,421.2,518.0,420.86,421.2,420.75,421.2,518.0
2020-10-15 14:30:00,420.98,421.47,420.97,421.32,557.0,420.98,421.47,420.97,421.32,557.0
2020-10-15 14:35:00,421.14,421.71,420.92,421.29,3000.0,421.14,421.71,420.92,421.29,3000.0
2020-10-15 14:40:00,421.08,421.75,421.05,421.05,856.0,421.08,421.75,421.05,421.05,856.0
2020-10-15 14:45:00,420.95,421.26,420.95,421.25,644.0,420.95,421.26,420.95,421.25,644.0
2020-10-15 14:50:00,421.34,421.87,421.01,421.59,1923.0,421.34,421.87,421.01,421.59,1923.0
2020-10-15 14:55:00,421.57,422.81,421.57,422.81,1101.0,421.57,422.81,421.57,422.81,1101.0
2020-10-15 15:00:00,422.84,423.32,422.52,423.32,1134.0,422.84,423.32,422.52,423.32,1134.0
2020-10-15 15:05:00,423.31,423.39,422.71,422.87,2772.0,423.31,423.39,422.71,422.87,2772.0
2020-10-15 15:10:00,422.89,423.28,422.89,422.94,1500.0,422.89,423.28,422.89,422.94,1500.0
2020-10-15 15:15:00,423.3,423.91,423.3,423.66,2320.0,423.3,423.91,423.3,423.66,2320.0
2020-10-15 15:20:00,423.92,423.92,423.03,423.27,1700.0,423.92,423.92,423.03,423.27,1700.0
2020-10-15 15:25:00,423.44,423.69,423.33,423.35,1800.0,423.44,423.69,423.33,423.35,1800.0
2020-10-15 15:30:00,423.19,423.78,423.18,423.44,1550.0,423.19,423.78,423.18,423.44,1550.0
2020-10-15 15:35:00,423.49,423.91,423.02,423.53,2901.0,423.49,423.91,423.02,423.53,2901.0
2020-10-15 15:40:00,423.56,423.94,423.07,423.08,2800.0,423.56,423.94,423.07,423.08,2800.0
2020-10-15 15:45:00,423.02,423.02,421.88,421.88,2400.0,423.02,423.02,421.88,421.88,2400.0
2020-10-15 15:50:00,421.44,422.5,421.37,421.49,6150.0,421.44,422.5,421.37,421.49,6150.0
2020-10-15 15:55:00,421.41,422.98,421.41,422.91,16514.0,421.41,422.98,421.41,422.91,16514.0
2020-10-16 09:30:00,423.76,423.76,420.95,422.51,17188.0,423.76,423.76,420.95,422.51,17188.0
2020-10-16 09:35:00,421.72,421.72,420.81,420.84,969.0,421.72,421.72,420.81,420.84,969.0
2020-10-16 09:40:00,420.94,422.98,420.94,422.98,1858.0,420.94,422.98,420.94,422.98,1858.0
2020-10-16 09:45:00,423.84,426.14,423.84,425.74,1074.0,423.84,426.14,423.84,425.74,1074.0
2020-10-16 09:50:00,425.23,425.23,424.82,425.02,600.0,425.23,425.23,424.82,425.02,600.0
2020-10-16 09:55:00,425.5,427.33,425.5,426.0,3674.0,425.5,427.33,425.5,426.0,3674.0
2020-10-16 10:00:00,426.54,426.93,425.99,426.41,800.0,426.54,426.93,425.99,426.41,800.0
2020-10-16 10:05:00,426.33,426.99,426.13,426.13,1500.0,426.33,426.99,426.13,426.13,1500.0
2020-10-16 10:10:00,426.98,427.8,426.98,427.16,1350.0,426.98,427.8,426.98,427.16,1350.0
2020-10-16 10:15:00,427.26,428.42,427.26,427.69,1000.0,427.26,428.42,427.26,427.69,1000.0
2020-10-16 10:20:00,428.8,429.08,427.57,427.57,1901.0,428.8,429.08,427.57,427.57,1901.0
2020-10-16 10:25:00,428.38,429.01,428.38,428.93,500.0,428.38,429.01,428.38,428.93,500.0
2020-10-16 10:30:00,428.19,429.7,428.13,428.57,1140.0,428.19,429.7,428.13,428.57,1140.0
2020-10-16 10:35:00,428.8,428.8,428.79,428.8,100.0,428.8,428.8,428.79,428.8,100.0
2020-10-16 10:40:00,429.34,429.34,429.33,429.34,100.0,429.34,429.34,429.33,429.34,100.0
2020-10-16 10:45:00,428.33,428.99,428.33,428.4,2011.0,428.33,428.99,428.33,428.4,2011.0
2020-10-16 10:50:00,428.35,428.35,427.91,428.12,300.0,428.35,428.35,427.91,428.12,300.0
2020-10-16 10:55:00,428.58,428.73,428.19,428.19,700.0,428.58,428.73,428.19,428.19,700.0
2020-10-16 11:00:00,427.94,428.85,426.69,426.69,1107.0,427.94,428.85,426.69,426.69,1107.0
2020-10-16 11:05:00,426.94,426.94,425.6,425.6,616.0,426.94,426.94,425.6,425.6,616.0
2020-10-16 11:10:00,425.38,425.38,424.61,424.61,360.0,425.38,425.38,424.61,424.61,360.0
2020-10-16 11:15:00,424.82,424.82,423.91,424.37,1200.0,424.82,424.82,423.91,424.37,1200.0
2020-10-16 11:20:00,424.14,424.14,423.64,423.64,246.0,424.14,424.14,423.64,423.64,246.0
2020-10-16 11:25:00,423.33,423.33,423.33,423.33,100.0,423.33,423.33,423.33,423.33,100.0
2020-10-16 11:30:00,423.26,424.15,423.11,423.26,1691.0,423.26,424.15,423.11,423.26,1691.0
2020-10-16 11:35:00,423.79,423.79,423.79,423.79,100.0,423.79,423.79,423.79,423.79,100.0
2020-10-16 11:40:00,423.79,423.79,423.79,423.79,0.0,423.79,423.79,423.79,423.79,0.0
2020-10-16 11:45:00,424.4,424.4,424.4,424.4,293.0,424.4,424.4,424.4,424.4,293.0
2020-10-16 11:50:00,424.84,425.68,424.84,425.3,700.0,424.84,425.68,424.84,425.3,700.0
2020-10-16 11:55:00,425.96,425.96,425.18,425.19,1530.0,425.96,425.96,425.18,425.19,1530.0
2020-10-16 12:00:00,424.52,424.52,424.52,424.52,700.0,424.52,424.52,424.52,424.52,700.0
2020-10-16 12:05:00,424.37,424.41,423.27,423.99,3000.0,424.37,424.41,423.27,423.99,3000.0
2020-10-16 12:10:00,423.62,424.03,423.62,424.03,307.0,423.62,424.03,423.62,424.03,307.0
2020-10-16 12:15:00,424.29,424.41,423.6,423.6,1700.0,424.29,424.41,423.6,423.6,1700.0
2020-10-16 12:20:00,423.55,423.55,423.04,423.04,300.0,423.55,423.55,423.04,423.04,300.0
2020-10-16 12:25:00,422.77,423.55,422.77,423.55,400.0,422.77,423.55,422.77,423.55,400.0
2020-10-16 12:30:00,423.73,423.73,423.01,423.04,800.0,423.73,423.73,423.01,423.04,800.0
2020-10-16 12:35:00,422.98,423.0,422.46,422.47,1000.0,422.98,423.0,422.46,422.47,1000.0
2020-10-16 12:40:00,422.7,423.08,422.62,423.08,705.0,422.7,423.08,422.62,423.08,705.0
2020-10-16 12:45:00,423.34,423.34,423.19,423.3,600.0,423.34,423.34,423.19,423.3,600.0
2020-10-16 12:50:00,423.56,423.62,423.14,423.15,700.0,423.56,423.62,423.14,423.15,700.0
2020-10-16 12:55:00,422.93,423.59,422.93,423.59,600.0,422.93,423.59,422.93,423.59,600.0
2020-10-16 13:00:00,423.88,424.54,423.87,424.54,500.0,423.88,424.54,423.87,424.54,500.0
2020-10-16 13:05:00,424.57,424.63,424.51,424.63,511.0,424.57,424.63,424.51,424.63,511.0
2020-10-16 13:10:00,424.95,424.95,424.85,424.85,600.0,424.95,424.95,424.85,424.85,600.0
2020-10-16 13:15:00,425.1,425.48,424.85,425.15,1994.0,425.1,425.48,424.85,425.15,1994.0
2020-10-16 13:20:00,425.0,425.49,425.0,425.33,600.0,425.0,425.49,425.0,425.33,600.0
2020-10-16 13:25:00,425.23,425.54,425.23,425.54,200.0,425.23,425.54,425.23,425.54,200.0
2020-10-16 13:30:00,425.99,425.99,425.63,425.9,600.0,425.99,425.99,425.63,425.9,600.0
2020-10-16 13:35:00,425.9,425.94,425.61,425.62,1325.0,425.9,425.94,425.61,425.62,1325.0
2020-10-16 13:40:00,425.53,425.53,425.28,425.28,300.0,425.53,425.53,425.28,425.28,300.0
2020-10-16 13:45:00,425.11,425.88,425.11,425.88,1150.0,425.11,425.88,425.11,425.88,1150.0
2020-10-16 13:50:00,426.13,426.18,425.92,425.93,540.0,426.13,426.18,425.92,425.93,540.0
2020-10-16 13:55:00,425.9,425.9,424.91,425.05,900.0,425.9,425.9,424.91,425.05,900.0
2020-10-16 14:00:00,425.1,425.56,424.5,424.5,2800.0,425.1,425.56,424.5,424.5,2800.0
2020-10-16 14:05:00,424.47,425.47,424.46,425.1,1800.0,424.47,425.47,424.46,425.1,1800.0
2020-10-16 14:10:00,425.24,425.89,425.24,425.89,800.0,425.24,425.89,425.24,425.89,800.0
2020-10-16 14:15:00,425.79,425.79,425.78,425.78,200.0,425.79,425.79,425.78,425.78,200.0
2020-10-16 14:20:00,426.04,426.04,425.29,425.29,900.0,426.04,426.04,425.29,425.29,900.0
2020-10-16 14:25:00,425.14,425.14,424.77,425.03,386.0,425.14,425.14,424.77,425.03,386.0
2020-10-16 14:30:00,425.04,425.53,424.8,425.29,1121.0,425.04,425.53,424.8,425.29,1121.0
2020-10-16 14:35:00,425.56,425.63,425.56,425.58,400.0,425.56,425.63,425.56,425.58,400.0
2020-10-16 14:40:00,425.2,425.2,425.2,425.2,100.0,425.2,425.2,425.2,425.2,100.0
2020-10-16 14:45:00,425.33,425.33,425.32,425.33,200.0,425.33,425.33,425.32,425.33,200.0
2020-10-16 14:50:00,425.3,426.08,425.29,425.91,1000.0,425.3,426.08,425.29,425.91,1000.0
2020-10-16 14:55:00,426.22,426.51,426.22,426.51,400.0,426.22,426.51,426.22,426.51,400.0
2020-10-16 15:00:00,426.33,426.51,425.21,425.21,2287.0,426.33,426.51,425.21,425.21,2287.0
2020-10-16 15:05:00,424.9,424.9,424.53,424.59,4100.0,424.9,424.9,424.53,424.59,4100.0
2020-10-16 15:10:00,424.25,424.25,423.55,423.55,2000.0,424.25,424.25,423.55,423.55,2000.0
2020-10-16 15:15:00,423.82,423.93,423.63,423.64,800.0,423.82,423.93,423.63,423.64,800.0
2020-10-16 15:20:00,423.55,423.84,423.12,423.13,700.0,423.55,423.84,423.12,423.13,700.0
2020-10-16 15:25:00,423.05,423.55,423.05,423.38,400.0,423.05,423.55,423.05,423.38,400.0
2020-10-16 15:30:00,423.0,423.02,422.75,422.75,944.0,423.0,423.02,422.75,422.75,944.0
2020-10-16 15:35:00,423.04,423.76,423.04,423.75,1400.0,423.04,423.76,423.04,423.75,1400.0
2020-10-16 15:40:00,423.64,423.64,423.12,423.4,1500.0,423.64,423.64,423.12,423.4,1500.0
2020-10-16 15:45:00,423.27,423.47,423.14,423.21,1600.0,423.27,423.47,423.14,423.21,1600.0
2020-10-16 15:50:00,422.26,422.85,422.26,422.85,2145.0,422.26,422.85,422.26,422.85,2145.0
2020-10-16 15:55:00,422.62,423.92,422.61,423.76,16488.0,422.62,423.92,422.61,423.76,16488.0
2020-10-19 09:30:00,424.12,426.2,424.11,425.03,3534.0,424.12,426.2,424.11,425.03,3534.0
2020-10-19 09:35:00,427.17,429.0,426.76,428.49,1450.0,427.17,429.0,426.76,428.49,1450.0
2020-10-19 09:40:00,429.61,430.34,428.3,428.3,1407.0,429.61,430.34,428.3,428.3,1407.0
2020-10-19 09:45:00,429.1,429.1,428.46,428.46,200.0,429.1,429.1,428.46,428.46,200.0
2020-10-19 09:50:00,428.68,428.68,426.66,426.67,900.0,428.68,428.68,426.66,426.67,900.0
2020-10-19 09:55:00,427.09,428.85,427.09,427.62,1540.0,427.09,428.85,427.09,427.62,1540.0
2020-10-19 10:00:00,427.82,428.78,427.78,428.67,400.0,427.82,428.78,427.78,428.67,400.0
2020-10-19 10:05:00,428.49,428.91,427.57,427.57,2343.0,428.49,428.91,427.57,427.57,2343.0
2020-10-19 10:10:00,427.7,427.76,426.19,426.19,500.0,427.7,427.76,426.19,426.19,500.0
2020-10-19 10:15:00,426.9,426.9,426.43,426.43,200.0,426.9,426.9,426.43,426.43,200.0
2020-10-19 10:20:00,427.4,427.73,427.4,427.73,600.0,427.4,427.73,427.4,427.73,600.0
2020-10-19 10:25:00,427.71,428.17,427.33,428.17,700.0,427.71,428.17,427.33,428.17,700.0
2020-10-19 10:30:00,428.43,428.54,427.68,427.68,800.0,428.43,428.54,427.68,427.68,800.0
2020-10-19 10:35:00,427.37,427.37,425.25,425.25,600.0,427.37,427.37,425.25,425.25,600.0
2020-10-19 10:40:00,425.26,426.54,424.97,426.29,1600.0,425.26,426.54,424.97,426.29,1600.0
2020-10-19 10:45:00,425.73,425.73,424.55,424.55,800.0,425.73,425.73,424.55,424.55,800.0
2020-10-19 10:50:00,425.45,426.36,424.67,425.76,809.0,425.45,426.36,424.67,425.76,809.0
2020-10-19 10:55:00,425.58,426.44,425.58,426.1,1300.0,425.58,426.44,425.58,426.1,1300.0
2020-10-19 11:00:00,426.46,427.13,426.44,426.48,800.0,426.46,427.13,426.44,426.48,800.0
2020-10-19 11:05:00,427.03,427.03,425.92,426.42,1355.0,427.03,427.03,425.92,426.42,1355.0
2020-10-19 11:10:00,425.85,426.71,425.56,425.56,500.0,425.85,426.71,425.56,425.56,500.0
2020-10-19 11:15:00,426.0,426.7,426.0,426.69,600.0,426.0,426.7,426.0,426.69,600.0
2020-10-19 11:20:00,426.29,426.29,424.9,424.9,2154.0,426.29,426.29,424.9,424.9,2154.0
2020-10-19 11:25:00,425.67,425.67,425.62,425.67,400.0,425.67,425.67,425.62,425.67,400.0
2020-10-19 11:30:00,425.32,426.08,425.32,425.71,500.0,425.32,426.08,425.32,425.71,500.0
2020-10-19 11:35:00,426.07,427.88,426.07,427.88,988.0,426.07,427.88,426.07,427.88,988.0
2020-10-19 11:40:00,427.9,428.77,427.44,428.77,4659.0,427.9,428.77,427.44,428.77,4659.0
2020-10-19 11:45:00,428.18,428.77,428.18,428.42,700.0,428.18,428.77,428.18,428.42,700.0
2020-10-19 11:50:00,428.82,428.82,428.1,428.1,920.0,428.82,428.82,428.1,428.1,920.0
2020-10-19 11:55:00,427.56,427.97,427.56,427.97,700.0,427.56,427.97,427.56,427.97,700.0
2020-10-19 12:00:00,428.6,428.61,428.5,428.5,208.0,428.6,428.61,428.5,428.5,208.0
2020-10-19 12:05:00,428.33,428.38,427.6,427.98,1323.0,428.33,428.38,427.6,427.98,1323.0
2020-10-19 12:10:00,427.83,428.13,427.24,427.24,604.0,427.83,428.13,427.24,427.24,604.0
2020-10-19 12:15:00,427.77,428.72,427.2,428.72,1631.0,427.77,428.72,427.2,428.72,1631.0
2020-10-19 12:20:00,427.87,427.95,427.42,427.69,900.0,427.87,427.95,427.42,427.69,900.0
2020-10-19 12:25:00,427.24,427.24,427.1,427.11,600.0,427.24,427.24,427.1,427.11,600.0
2020-10-19 12:30:00,427.56,428.67,427.56,428.67,700.0,427.56,428.67,427.56,428.67,700.0
2020-10-19 12:35:00,428.39,429.13,428.38,429.07,1430.0,428.39,429.13,428.38,429.07,1430.0
2020-10-19 12:40:00,428.94,430.9,428.94,430.9,1967.0,428.94,430.9,428.94,430.9,1967.0
2020-10-19 12:45:00,430.49,431.15,430.48,431.15,558.0,430.49,431.15,430.48,431.15,558.0
2020-10-19 12:50:00,430.78,431.0,430.37,430.44,1423.0,430.78,431.0,430.37,430.44,1423.0
2020-10-19 12:55:00,430.44,431.14,430.19,430.67,2951.0,430.44,431.14,430.19,430.67,2951.0
2020-10-19 13:00:00,430.54,430.54,428.69,428.77,1010.0,430.54,430.54,428.69,428.77,1010.0
2020-10-19 13:05:00,427.81,427.81,427.81,427.81,174.0,427.81,427.81,427.81,427.81,174.0
2020-10-19 13:10:00,429.03,429.31,428.55,429.31,600.0,429.03,429.31,428.55,429.31,600.0
2020-10-19 13:15:00,429.31,429.31,428.69,428.89,528.0,429.31,429.31,428.69,428.89,528.0
2020-10-19 13:20:00,428.76,428.92,428.1,428.1,1052.0,428.76,428.92,428.1,428.1,1052.0
2020-10-19 13:25:00,428.08,428.08,427.58,428.02,500.0,428.08,428.08,427.58,428.02,500.0
2020-10-19 13:30:00,427.62,428.68,427.36,428.16,1800.0,427.62,428.68,427.36,428.16,1800.0
2020-10-19 13:35:00,427.5,427.98,427.45,427.92,1900.0,427.5,427.98,427.45,427.92,1900.0
2020-10-19 13:40:00,427.55,427.88,427.5,427.88,400.0,427.55,427.88,427.5,427.88,400.0
2020-10-19 13:45:00,427.47,427.47,425.93,426.09,1400.0,427.47,427.47,425.93,426.09,1400.0
2020-10-19 13:50:00,426.46,426.81,425.89,426.09,1400.0,426.46,426.81,425.89,426.09,1400.0
2020-10-19 13:55:00,425.81,426.96,425.79,426.96,1587.0,425.81,426.96,425.79,426.96,1587.0
2020-10-19 14:00:00,426.2,426.57,425.23,425.24,600.0,426.2,426.57,425.23,425.24,600.0
2020-10-19 14:05:00,425.25,426.33,425.15,425.63,1600.0,425.25,426.33,425.15,425.63,1600.0
2020-10-19 14:10:00,425.33,425.33,425.03,425.03,300.0,425.33,425.33,425.03,425.03,300.0
2020-10-19 14:15:00,425.03,425.9,425.03,425.87,2000.0,425.03,425.9,425.03,425.87,2000.0
2020-10-19 14:20:00,425.52,426.04,425.48,425.53,1635.0,425.52,426.04,425.48,425.53,1635.0
2020-10-19 14:25:00,425.17,425.17,425.13,425.14,300.0,425.17,425.17,425.13,425.14,300.0
2020-10-19 14:30:00,424.04,424.39,423.17,423.17,1100.0,424.04,424.39,423.17,423.17,1100.0
2020-10-19 14:35:00,423.13,423.39,421.09,421.09,4508.0,423.13,423.39,421.09,421.09,4508.0
2020-10-19 14:40:00,421.74,421.94,421.36,421.36,1000.0,421.74,421.94,421.36,421.36,1000.0
2020-10-19 14:45:00,421.09,421.28,420.74,420.77,1400.0,421.09,421.28,420.74,420.77,1400.0
2020-10-19 14:50:00,420.43,421.35,420.4,420.8,1946.0,420.43,421.35,420.4,420.8,1946.0
2020-10-19 14:55:00,420.97,421.25,420.33,420.62,1100.0,420.97,421.25,420.33,420.62,1100.0
2020-10-19 15:00:00,420.34,420.34,418.52,418.52,991.0,420.34,420.34,418.52,418.52,991.0
2020-10-19 15:05:00,418.82,419.69,418.38,419.69,1012.0,418.82,419.69,418.38,419.69,1012.0
2020-10-19 15:10:00,419.75,420.65,419.57,420.65,1034.0,419.75,420.65,419.57,420.65,1034.0
2020-10-19 15:15:00,420.12,420.19,419.05,419.19,1469.0,420.12,420.19,419.05,419.19,1469.0
2020-10-19 15:20:00,419.13,419.34,417.89,418.03,1503.0,419.13,419.34,417.89,418.03,1503.0
2020-10-19 15:25:00,418.2,419.27,417.85,419.27,1454.0,418.2,419.27,417.85,419.27,1454.0
2020-10-19 15:30:00,419.76,420.36,419.76,419.84,400.0,419.76,420.36,419.76,419.84,400.0
2020-10-19 15:35:00,419.56,419.86,419.37,419.46,700.0,419.56,419.86,419.37,419.46,700.0
2020-10-19 15:40:00,419.49,419.49,419.22,419.48,900.0,419.49,419.49,419.22,419.48,900.0
2020-10-19 15:45:00,419.54,419.75,419.32,419.71,2200.0,419.54,419.75,419.32,419.71,2200.0
2020-10-19 15:50:00,419.93,419.93,417.65,417.65,6228.0,419.93,419.93,417.65,417.65,6228.0
2020-10-19 15:55:00,417.54,420.02,417.54,419.61,10451.0,417.54,420.02,417.54,419.61,10451.0
2020-10-20 09:30:00,423.81,424.83,422.0,422.69,4638.0,423.81,424.83,422.0,422.69,4638.0
2020-10-20 09:35:00,424.25,424.26,424.14,424.14,520.0,424.25,424.26,424.14,424.14,520.0
2020-10-20 09:40:00,424.21,424.86,424.05,424.86,700.0,424.21,424.86,424.05,424.86,700.0
2020-10-20 09:45:00,424.17,425.21,424.17,425.21,300.0,424.17,425.21,424.17,425.21,300.0
2020-10-20 09:50:00,425.19,425.2,422.69,422.69,1240.0,425.19,425.2,422.69,422.69,1240.0
2020-10-20 09:55:00,422.7,423.08,421.87,422.95,2093.0,422.7,423.08,421.87,422.95,2093.0
2020-10-20 10:00:00,421.91,424.0,421.91,423.35,2515.0,421.91,424.0,421.91,423.35,2515.0
2020-10-20 10:05:00,423.28,424.6,423.28,424.35,1000.0,423.28,424.6,423.28,424.35,1000.0
2020-10-20 10:10:00,425.23,425.32,424.59,424.6,1100.0,425.23,425.32,424.59,424.6,1100.0
2020-10-20 10:15:00,424.4,426.06,424.4,425.61,1981.0,424.4,426.06,424.4,425.61,1981.0
2020-10-20 10:20:00,424.71,424.71,423.0,423.0,500.0,424.71,424.71,423.0,423.0,500.0
2020-10-20 10:25:00,422.1,422.43,421.32,421.32,300.0,422.1,422.43,421.32,421.32,300.0
2020-10-20 10:30:00,421.97,422.55,421.97,422.55,232.0,421.97,422.55,421.97,422.55,232.0
2020-10-20 10:35:00,422.13,422.31,422.1,422.31,550.0,422.13,422.31,422.1,422.31,550.0
2020-10-20 10:40:00,422.15,423.69,422.15,422.89,1200.0,422.15,423.69,422.15,422.89,1200.0
2020-10-20 10:45:00,423.68,423.68,422.16,422.16,1100.0,423.68,423.68,422.16,422.16,1100.0
2020-10-20 10:50:00,423.09,423.71,423.09,423.71,200.0,423.09,423.71,423.09,423.71,200.0
2020-10-20 10:55:00,422.87,423.72,422.85,422.85,1607.0,422.87,423.72,422.85,422.85,1607.0
2020-10-20 11:00:00,422.0,422.0,420.85,421.01,900.0,422.0,422.0,420.85,421.01,900.0
2020-10-20 11:05:00,421.01,421.01,421.01,421.01,0.0,421.01,421.01,421.01,421.01,0.0
2020-10-20 11:10:00,422.0,422.47,422.0,422.31,516.0,422.0,422.47,422.0,422.31,516.0
2020-10-20 11:15:00,422.34,422.63,422.34,422.39,300.0,422.34,422.63,422.34,422.39,300.0
2020-10-20 11:20:00,422.53,423.08,422.24,423.08,900.0,422.53,423.08,422.24,423.08,900.0
2020-10-20 11:25:00,422.56,422.56,422.31,422.31,400.0,422.56,422.56,422.31,422.31,400.0
2020-10-20 11:30:00,422.32,422.32,421.42,421.84,1600.0,422.32,422.32,421.42,421.84,1600.0
2020-10-20 11:35:00,422.21,422.73,422.2,422.73,200.0,422.21,422.73,422.2,422.73,200.0
2020-10-20 11:40:00,422.23,422.23,422.23,422.23,383.0,422.23,422.23,422.23,422.23,383.0
2020-10-20 11:45:00,422.88,423.1,422.28,422.72,2900.0,422.88,423.1,422.28,422.72,2900.0
2020-10-20 11:50:00,422.82,422.82,422.82,422.82,100.0,422.82,422.82,422.82,422.82,100.0
2020-10-20 11:55:00,422.79,423.2,422.31,422.79,700.0,422.79,423.2,422.31,422.79,700.0
2020-10-20 12:00:00,423.39,423.94,423.38,423.94,1200.0,423.39,423.94,423.38,423.94,1200.0
2020-10-20 12:05:00,423.94,423.94,423.94,423.94,0.0,423.94,423.94,423.94,423.94,0.0
2020-10-20 12:10:00,424.37,424.37,424.37,424.37,100.0,424.37,424.37,424.37,424.37,100.0
2020-10-20 12:15:00,424.07,424.33,423.91,423.99,1800.0,424.07,424.33,423.91,423.99,1800.0
2020-10-20 12:20:00,424.19,424.29,423.76,423.83,707.0,424.19,424.29,423.76,423.83,707.0
2020-10-20 12:25:00,424.18,424.18,423.75,423.75,529.0,424.18,424.18,423.75,423.75,529.0
2020-10-20 12:30:00,423.33,424.95,422.87,424.95,3100.0,423.33,424.95,422.87,424.95,3100.0
2020-10-20 12:35:00,424.14,424.33,424.14,424.26,300.0,424.14,424.33,424.14,424.26,300.0
2020-10-20 12:40:00,424.53,424.62,424.42,424.42,300.0,424.53,424.62,424.42,424.42,300.0
2020-10-20 12:45:00,424.4,424.4,424.03,424.03,300.0,424.4,424.4,424.03,424.03,300.0
2020-10-20 12:50:00,423.62,423.62,423.5,423.5,300.0,423.62,423.62,423.5,423.5,300.0
2020-10-20 12:55:00,423.09,423.09,423.09,423.09,100.0,423.09,423.09,423.09,423.09,100.0
2020-10-20 13:00:00,423.59,423.59,423.07,423.07,1505.0,423.59,423.59,423.07,423.07,1505.0
2020-10-20 13:05:00,423.47,423.74,423.27,423.59,800.0,423.47,423.74,423.27,423.59,800.0
2020-10-20 13:10:00,424.72,424.72,424.49,424.49,600.0,424.72,424.72,424.49,424.49,600.0
2020-10-20 13:15:00,425.35,425.48,425.3,425.3,800.0,425.35,425.48,425.3,425.3,800.0
2020-10-20 13:20:00,425.35,425.35,425.28,425.29,900.0,425.35,425.35,425.28,425.29,900.0
2020-10-20 13:25:00,425.9,426.32,425.9,426.32,705.0,425.9,426.32,425.9,426.32,705.0
2020-10-20 13:30:00,426.2,426.24,426.2,426.24,200.0,426.2,426.24,426.2,426.24,200.0
2020-10-20 13:35:00,425.97,425.97,425.67,425.68,400.0,425.97,425.97,425.67,425.68,400.0
2020-10-20 13:40:00,426.0,426.16,426.0,426.16,200.0,426.0,426.16,426.0,426.16,200.0
2020-10-20 13:45:00,426.27,426.42,426.0,426.0,976.0,426.27,426.42,426.0,426.0,976.0
2020-10-20 13:50:00,426.0,426.0,426.0,426.0,0.0,426.0,426.0,426.0,426.0,0.0
2020-10-20 13:55:00,425.6,425.6,425.17,425.17,400.0,425.6,425.6,425.17,425.17,400.0
2020-10-20 14:00:00,425.24,425.8,425.24,425.79,1001.0,425.24,425.8,425.24,425.79,1001.0
2020-10-20 14:05:00,425.39,425.39,424.45,424.79,923.0,425.39,425.39,424.45,424.79,923.0
2020-10-20 14:10:00,425.32,425.54,425.15,425.54,700.0,425.32,425.54,425.15,425.54,700.0
2020-10-20 14:15:00,425.92,425.93,425.42,425.43,796.0,425.92,425.93,425.42,425.43,796.0
2020-10-20 14:20:00,424.48,424.48,423.84,423.84,800.0,424.48,424.48,423.84,423.84,800.0
2020-10-20 14:25:00,423.92,423.96,423.59,423.59,500.0,423.92,423.96,423.59,423.59,500.0
2020-10-20 14:30:00,423.62,423.76,423.45,423.45,660.0,423.62,423.76,423.45,423.45,660.0
2020-10-20 14:35:00,423.45,423.78,423.14,423.14,1973.0,423.45,423.78,423.14,423.14,1973.0
2020-10-20 14:40:00,423.14,423.14,423.14,423.14,0.0,423.14,423.14,423.14,423.14,0.0
2020-10-20 14:45:00,423.06,423.55,423.06,423.55,400.0,423.06,423.55,423.06,423.55,400.0
2020-10-20 14:50:00,423.29,423.29,423.19,423.2,514.0,423.29,423.29,423.19,423.2,514.0
2020-10-20 14:55:00,423.2,423.2,423.06,423.06,200.0,423.2,423.2,423.06,423.06,200.0
2020-10-20 15:00:00,423.29,423.98,423.28,423.78,1800.0,423.29,423.98,423.28,423.78,1800.0
2020-10-20 15:05:00,423.48,423.48,422.15,422.15,848.0,423.48,423.48,422.15,422.15,848.0
2020-10-20 15:10:00,421.57,421.57,420.53,421.17,1700.0,421.57,421.57,420.53,421.17,1700.0
2020-10-20 15:15:00,421.04,421.69,419.87,421.69,2054.0,421.04,421.69,419.87,421.69,2054.0
2020-10-20 15:20:00,421.66,421.66,421.22,421.6,1525.0,421.66,421.66,421.22,421.6,1525.0
2020-10-20 15:25:00,421.48,421.66,421.16,421.66,700.0,421.48,421.66,421.16,421.66,700.0
2020-10-20 15:30:00,421.41,421.41,420.58,420.58,300.0,421.41,421.41,420.58,420.58,300.0
2020-10-20 15:35:00,421.25,421.25,420.06,420.55,1400.0,421.25,421.25,420.06,420.55,1400.0
2020-10-20 15:40:00,420.92,422.68,420.69,422.49,1300.0,420.92,422.68,420.69,422.49,1300.0
2020-10-20 15:45:00,422.25,422.25,421.37,421.37,700.0,422.25,422.25,421.37,421.37,700.0
2020-10-20 15:50:00,420.96,421.53,420.41,421.26,1939.0,420.96,421.53,420.41,421.26,1939.0
2020-10-20 15:55:00,420.73,421.28,420.0,420.0,10449.0,420.73,421.28,420.0,420.0,10449.0
2020-10-21 09:30:00,421.47,421.47,421.47,421.47,3664.0,421.47,421.47,421.47,421.47,3664.0
2020-10-21 09:35:00,422.67,422.8,422.67,422.8,200.0,422.67,422.8,422.67,422.8,200.0
2020-10-21 09:40:00,423.81,425.02,423.75,425.02,500.0,423.81,425.02,423.75,425.02,500.0
2020-10-21 09:45:00,426.42,426.42,425.44,426.4,534.0,426.42,426.42,425.44,426.4,534.0
2020-10-21 09:50:00,426.11,426.11,424.92,426.0,1100.0,426.11,426.11,424.92,426.0,1100.0
2020-10-21 09:55:00,426.18,426.18,425.84,425.84,1275.0,426.18,426.18,425.84,425.84,1275.0
2020-10-21 10:00:00,425.31,426.19,425.14,425.14,500.0,425.31,426.19,425.14,425.14,500.0
2020-10-21 10:05:00,424.08,424.81,422.12,422.67,820.0,424.08,424.81,422.12,422.67,820.0
2020-10-21 10:10:00,422.67,424.83,422.66,424.83,2732.0,422.67,424.83,422.66,424.83,2732.0
2020-10-21 10:15:00,424.48,424.48,424.48,424.48,200.0,424.48,424.48,424.48,424.48,200.0
2020-10-21 10:20:00,424.48,424.48,424.48,424.48,0.0,424.48,424.48,424.48,424.48,0.0
2020-10-21 10:25:00,423.93,423.94,422.99,423.61,536.0,423.93,423.94,422.99,423.61,536.0
2020-10-21 10:30:00,424.23,424.23,422.93,422.94,2274.0,424.23,424.23,422.93,422.94,2274.0
2020-10-21 10:35:00,422.62,423.16,421.79,421.79,348.0,422.62,423.16,421.79,421.79,348.0
2020-10-21 10:40:00,421.11,421.77,421.11,421.58,1300.0,421.11,421.77,421.11,421.58,1300.0
2020-10-21 10:45:00,420.91,421.37,420.91,421.01,700.0,420.91,421.37,420.91,421.01,700.0
2020-10-21 10:50:00,420.92,421.49,420.83,421.42,500.0,420.92,421.49,420.83,421.42,500.0
2020-10-21 10:55:00,421.62,422.48,421.59,422.12,2200.0,421.62,422.48,421.59,422.12,2200.0
2020-10-21 11:00:00,421.78,421.98,421.0,421.0,800.0,421.78,421.98,421.0,421.0,800.0
2020-10-21 11:05:00,420.93,420.93,420.21,420.27,1000.0,420.93,420.93,420.21,420.27,1000.0
2020-10-21 11:10:00,419.66,419.66,418.12,418.63,1200.0,419.66,419.66,418.12,418.63,1200.0
2020-10-21 11:15:00,418.32,418.76,418.21,418.21,900.0,418.32,418.76,418.21,418.21,900.0
2020-10-21 11:20:00,417.51,418.23,417.35,417.44,3272.0,417.51,418.23,417.35,417.44,3272.0
2020-10-21 11:25:00,418.01,418.29,418.01,418.29,200.0,418.01,418.29,418.01,418.29,200.0
2020-10-21 11:30:00,418.36,418.89,418.35,418.89,202.0,418.36,418.89,418.35,418.89,202.0
2020-10-21 11:35:00,418.89,418.89,418.89,418.89,0.0,418.89,418.89,418.89,418.89,0.0
2020-10-21 11:40:00,419.86,419.86,419.86,419.86,100.0,419.86,419.86,419.86,419.86,100.0
2020-10-21 11:45:00,419.52,419.52,419.52,419.52,100.0,419.52,419.52,419.52,419.52,100.0
2020-10-21 11:50:00,419.74,420.09,419.74,420.09,200.0,419.74,420.09,419.74,420.09,200.0
2020-10-21 11:55:00,419.64,419.64,417.76,418.21,2201.0,419.64,419.64,417.76,418.21,2201.0
2020-10-21 12:00:00,417.5,417.76,417.25,417.46,1500.0,417.5,417.76,417.25,417.46,1500.0
2020-10-21 12:05:00,417.62,418.54,417.62,418.2,2125.0,417.62,418.54,417.62,418.2,2125.0
2020-10-21 12:10:00,418.16,418.43,417.3,418.33,2300.0,418.16,418.43,417.3,418.33,2300.0
2020-10-21 12:15:00,418.58,418.76,418.58,418.76,200.0,418.58,418.76,418.58,418.76,200.0
2020-10-21 12:20:00,418.79,422.04,418.79,421.14,1008.0,418.79,422.04,418.79,421.14,1008.0
2020-10-21 12:25:00,421.06,421.06,420.9,420.9,500.0,421.06,421.06,420.9,420.9,500.0
2020-10-21 12:30:00,420.06,420.11,417.53,417.61,2000.0,420.06,420.11,417.53,417.61,2000.0
2020-10-21 12:35:00,417.42,417.42,417.41,417.41,400.0,417.42,417.42,417.41,417.41,400.0
2020-10-21 12:40:00,417.46,417.67,416.74,416.79,1200.0,417.46,417.67,416.74,416.79,1200.0
2020-10-21 12:45:00,416.99,416.99,416.99,416.99,100.0,416.99,416.99,416.99,416.99,100.0
2020-10-21 12:50:00,417.37,417.37,417.37,417.37,100.0,417.37,417.37,417.37,417.37,100.0
2020-10-21 12:55:00,416.92,417.73,416.92,417.2,1100.0,416.92,417.73,416.92,417.2,1100.0
2020-10-21 13:00:00,416.77,417.01,416.48,416.48,879.0,416.77,417.01,416.48,416.48,879.0
2020-10-21 13:05:00,417.25,417.82,417.09,417.55,974.0,417.25,417.82,417.09,417.55,974.0
2020-10-21 13:10:00,417.31,417.37,417.28,417.28,300.0,417.31,417.37,417.28,417.28,300.0
2020-10-21 13:15:00,418.27,418.61,418.13,418.61,300.0,418.27,418.61,418.13,418.61,300.0
2020-10-21 13:20:00,418.47,419.1,418.47,418.89,2374.0,418.47,419.1,418.47,418.89,2374.0
2020-10-21 13:25:00,418.83,418.83,418.82,418.83,335.0,418.83,418.83,418.82,418.83,335.0
2020-10-21 13:30:00,419.66,419.66,419.65,419.66,100.0,419.66,419.66,419.65,419.66,100.0
2020-10-21 13:35:00,419.62,419.62,419.07,419.08,500.0,419.62,419.62,419.07,419.08,500.0
2020-10-21 13:40:00,419.21,419.21,419.0,419.0,500.0,419.21,419.21,419.0,419.0,500.0
2020-10-21 13:45:00,418.86,419.24,418.8,419.1,2072.0,418.86,419.24,418.8,419.1,2072.0
2020-10-21 13:50:00,419.25,419.78,419.0,419.19,3305.0,419.25,419.78,419.0,419.19,3305.0
2020-10-21 13:55:00,419.06,419.68,418.83,419.4,626.0,419.06,419.68,418.83,419.4,626.0
2020-10-21 14:00:00,419.95,419.95,419.89,419.9,200.0,419.95,419.95,419.89,419.9,200.0
2020-10-21 14:05:00,419.22,419.22,419.01,419.01,1300.0,419.22,419.22,419.01,419.01,1300.0
2020-10-21 14:10:00,419.0,419.72,419.0,419.72,640.0,419.0,419.72,419.0,419.72,640.0
2020-10-21 14:15:00,419.74,420.25,419.2,419.21,2348.0,419.74,420.25,419.2,419.21,2348.0
2020-10-21 14:20:00,419.1,419.53,418.95,419.53,400.0,419.1,419.53,418.95,419.53,400.0
2020-10-21 14:25:00,419.35,419.87,419.33,419.87,600.0,419.35,419.87,419.33,419.87,600.0
2020-10-21 14:30:00,420.85,420.85,420.74,420.74,300.0,420.85,420.85,420.74,420.74,300.0
2020-10-21 14:35:00,420.74,420.74,420.74,420.74,0.0,420.74,420.74,420.74,420.74,0.0
2020-10-21 14:40:00,420.96,421.0,420.96,421.0,200.0,420.96,421.0,420.96,421.0,200.0
2020-10-21 14:45:00,421.34,421.56,421.34,421.56,200.0,421.34,421.56,421.34,421.56,200.0
2020-10-21 14:50:00,421.68,421.68,420.59,420.6,500.0,421.68,421.68,420.59,420.6,500.0
2020-10-21 14:55:00,420.6,420.6,420.6,420.6,0.0,420.6,420.6,420.6,420.6,0.0
2020-10-21 15:00:00,421.24,421.42,420.41,420.41,1000.0,421.24,421.42,420.41,420.41,1000.0
2020-10-21 15:05:00,420.37,420.51,420.26,420.43,600.0,420.37,420.51,420.26,420.43,600.0
2020-10-21 15:10:00,420.4,420.92,420.4,420.92,700.0,420.4,420.92,420.4,420.92,700.0
2020-10-21 15:15:00,420.9,420.9,420.63,420.64,607.0,420.9,420.9,420.63,420.64,607.0
2020-10-21 15:20:00,420.65,420.84,420.43,420.84,400.0,420.65,420.84,420.43,420.84,400.0
2020-10-21 15:25:00,420.93,421.21,420.61,420.65,1189.0,420.93,421.21,420.61,420.65,1189.0
2020-10-21 15:30:00,420.78,420.99,420.6,420.6,1200.0,420.78,420.99,420.6,420.6,1200.0
2020-10-21 15:35:00,420.29,420.68,419.99,420.25,1300.0,420.29,420.68,419.99,420.25,1300.0
2020-10-21 15:40:00,420.35,420.35,419.32,419.32,1300.0,420.35,420.35,419.32,419.32,1300.0
2020-10-21 15:45:00,419.15,419.27,418.62,418.92,2911.0,419.15,419.27,418.62,418.92,2911.0
2020-10-21 15:50:00,418.79,419.69,418.79,419.48,2154.0,418.79,419.69,418.79,419.48,2154.0
2020-10-21 15:55:00,419.96,419.98,419.12,419.51,10570.0,419.96,419.98,419.12,419.51,10570.0
2020-10-22 09:30:00,421.34,424.14,420.37,421.97,4842.0,421.34,424.14,420.37,421.97,4842.0
2020-10-22 09:35:00,421.71,422.48,420.88,421.52,1007.0,421.71,422.48,420.88,421.52,1007.0
2020-10-22 09:40:00,421.73,422.83,421.73,422.83,600.0,421.73,422.83,421.73,422.83,600.0
2020-10-22 09:45:00,423.58,425.28,423.58,423.92,1800.0,423.58,425.28,423.58,423.92,1800.0
2020-10-22 09:50:00,423.06,425.0,423.05,425.0,1400.0,423.06,425.0,423.05,425.0,1400.0
2020-10-22 09:55:00,424.96,425.37,423.74,424.43,1300.0,424.96,425.37,423.74,424.43,1300.0
2020-10-22 10:00:00,423.11,423.11,423.11,423.11,100.0,423.11,423.11,423.11,423.11,100.0
2020-10-22 10:05:00,423.96,426.99,423.96,424.8,3860.0,423.96,426.99,423.96,424.8,3860.0
2020-10-22 10:10:00,425.29,425.29,424.11,425.07,510.0,425.29,425.29,424.11,425.07,510.0
2020-10-22 10:15:00,424.41,424.41,423.7,423.71,600.0,424.41,424.41,423.7,423.71,600.0
2020-10-22 10:20:00,423.35,423.35,421.78,421.78,300.0,423.35,423.35,421.78,421.78,300.0
2020-10-22 10:25:00,421.48,421.76,421.48,421.76,500.0,421.48,421.76,421.48,421.76,500.0
2020-10-22 10:30:00,421.42,421.42,420.25,420.25,817.0,421.42,421.42,420.25,420.25,817.0
2020-10-22 10:35:00,420.24,420.45,420.24,420.45,300.0,420.24,420.45,420.24,420.45,300.0
2020-10-22 10:40:00,420.84,420.84,417.56,417.56,400.0,420.84,420.84,417.56,417.56,400.0
2020-10-22 10:45:00,417.89,418.31,417.88,418.3,406.0,417.89,418.31,417.88,418.3,406.0
2020-10-22 10:50:00,418.07,419.58,418.07,419.58,2170.0,418.07,419.58,418.07,419.58,2170.0
2020-10-22 10:55:00,419.51,419.51,419.51,419.51,100.0,419.51,419.51,419.51,419.51,100.0
2020-10-22 11:00:00,419.4,420.48,419.01,420.44,2607.0,419.4,420.48,419.01,420.44,2607.0
2020-10-22 11:05:00,420.06,420.06,418.5,418.5,903.0,420.06,420.06,418.5,418.5,903.0
2020-10-22 11:10:00,418.6,419.76,418.6,419.75,1300.0,418.6,419.76,418.6,419.75,1300.0
2020-10-22 11:15:00,420.37,420.38,420.37,420.37,236.0,420.37,420.38,420.37,420.37,236.0
2020-10-22 11:20:00,420.37,420.37,420.37,420.37,0.0,420.37,420.37,420.37,420.37,0.0
2020-10-22 11:25:00,419.42,419.6,418.84,419.6,3337.0,419.42,419.6,418.84,419.6,3337.0
2020-10-22 11:30:00,419.6,419.6,419.6,419.6,0.0,419.6,419.6,419.6,419.6,0.0
2020-10-22 11:35:00,418.95,419.56,418.61,418.99,1985.0,418.95,419.56,418.61,418.99,1985.0
2020-10-22 11:40:00,418.72,418.72,418.48,418.48,200.0,418.72,418.72,418.48,418.48,200.0
2020-10-22 11:45:00,418.49,418.49,418.49,418.49,100.0,418.49,418.49,418.49,418.49,100.0
2020-10-22 11:50:00,418.5,418.5,418.06,418.3,1218.0,418.5,418.5,418.06,418.3,1218.0
2020-10-22 11:55:00,418.25,419.88,417.94,419.79,3050.0,418.25,419.88,417.94,419.79,3050.0
2020-10-22 12:00:00,419.75,419.96,419.75,419.96,610.0,419.75,419.96,419.75,419.96,610.0
2020-10-22 12:05:00,420.31,420.32,420.31,420.31,100.0,420.31,420.32,420.31,420.31,100.0
2020-10-22 12:10:00,420.19,420.86,420.18,420.44,2900.0,420.19,420.86,420.18,420.44,2900.0
2020-10-22 12:15:00,420.75,421.11,420.75,421.11,300.0,420.75,421.11,420.75,421.11,300.0
2020-10-22 12:20:00,420.99,421.28,420.99,421.03,321.0,420.99,421.28,420.99,421.03,321.0
2020-10-22 12:25:00,420.69,420.69,419.9,420.13,1100.0,420.69,420.69,419.9,420.13,1100.0
2020-10-22 12:30:00,420.11,420.13,419.97,420.03,818.0,420.11,420.13,419.97,420.03,818.0
2020-10-22 12:35:00,419.93,420.23,419.88,420.17,1158.0,419.93,420.23,419.88,420.17,1158.0
2020-10-22 12:40:00,420.45,420.72,420.16,420.72,600.0,420.45,420.72,420.16,420.72,600.0
2020-10-22 12:45:00,420.72,420.72,420.72,420.72,0.0,420.72,420.72,420.72,420.72,0.0
2020-10-22 12:50:00,421.47,421.49,421.47,421.49,600.0,421.47,421.49,421.47,421.49,600.0
2020-10-22 12:55:00,421.08,421.4,421.07,421.09,700.0,421.08,421.4,421.07,421.09,700.0
2020-10-22 13:00:00,421.33,423.7,421.32,423.31,6746.0,421.33,423.7,421.32,423.31,6746.0
2020-10-22 13:05:00,423.3,423.3,422.49,423.02,3744.0,423.3,423.3,422.49,423.02,3744.0
2020-10-22 13:10:00,423.28,424.88,423.28,424.86,3357.0,423.28,424.88,423.28,424.86,3357.0
2020-10-22 13:15:00,424.5,425.61,424.5,424.58,1357.0,424.5,425.61,424.5,424.58,1357.0
2020-10-22 13:20:00,424.81,424.81,423.49,424.15,1891.0,424.81,424.81,423.49,424.15,1891.0
2020-10-22 13:25:00,423.96,425.15,423.49,424.7,1536.0,423.96,425.15,423.49,424.7,1536.0
2020-10-22 13:30:00,424.6,425.33,423.49,423.51,2995.0,424.6,425.33,423.49,423.51,2995.0
2020-10-22 13:35:00,423.6,424.5,423.49,424.3,2500.0,423.6,424.5,423.49,424.3,2500.0
2020-10-22 13:40:00,424.5,425.41,424.31,424.79,2660.0,424.5,425.41,424.31,424.79,2660.0
2020-10-22 13:45:00,425.39,425.39,424.95,424.95,1530.0,425.39,425.39,424.95,424.95,1530.0
2020-10-22 13:50:00,425.85,427.16,425.11,426.9,2860.0,425.85,427.16,425.11,426.9,2860.0
2020-10-22 13:55:00,427.5,427.83,426.57,426.8,1721.0,427.5,427.83,426.57,426.8,1721.0
2020-10-22 14:00:00,427.14,427.26,426.32,426.57,1570.0,427.14,427.26,426.32,426.57,1570.0
2020-10-22 14:05:00,426.67,426.94,425.68,426.11,3010.0,426.67,426.94,425.68,426.11,3010.0
2020-10-22 14:10:00,426.43,426.66,425.98,426.31,2400.0,426.43,426.66,425.98,426.31,2400.0
2020-10-22 14:15:00,426.32,427.63,426.31,427.41,2490.0,426.32,427.63,426.31,427.41,2490.0
2020-10-22 14:20:00,427.32,427.73,427.05,427.39,1288.0,427.32,427.73,427.05,427.39,1288.0
2020-10-22 14:25:00,427.53,427.53,426.14,426.71,2079.0,427.53,427.53,426.14,426.71,2079.0
2020-10-22 14:30:00,426.36,426.38,425.78,426.0,1452.0,426.36,426.38,425.78,426.0,1452.0
2020-10-22 14:35:00,426.45,426.93,426.22,426.5,1500.0,426.45,426.93,426.22,426.5,1500.0
2020-10-22 14:40:00,426.85,426.86,426.73,426.8,337.0,426.85,426.86,426.73,426.8,337.0
2020-10-22 14:45:00,426.3,426.75,426.28,426.64,700.0,426.3,426.75,426.28,426.64,700.0
2020-10-22 14:50:00,426.91,427.42,426.82,427.21,1993.0,426.91,427.42,426.82,427.21,1993.0
2020-10-22 14:55:00,427.5,427.5,426.33,426.68,1317.0,427.5,427.5,426.33,426.68,1317.0
2020-10-22 15:00:00,426.56,426.73,426.06,426.57,970.0,426.56,426.73,426.06,426.57,970.0
2020-10-22 15:05:00,426.0,426.03,425.85,425.85,652.0,426.0,426.03,425.85,425.85,652.0
2020-10-22 15:10:00,425.74,425.74,425.01,425.69,910.0,425.74,425.74,425.01,425.69,910.0
2020-10-22 15:15:00,425.81,425.9,425.15,425.65,1475.0,425.81,425.9,425.15,425.65,1475.0
2020-10-22 15:20:00,425.79,425.79,424.89,425.78,2000.0,425.79,425.79,424.89,425.78,2000.0
2020-10-22 15:25:00,425.47,425.52,425.18,425.46,2170.0,425.47,425.52,425.18,425.46,2170.0
2020-10-22 15:30:00,425.4,425.98,424.91,425.12,4552.0,425.4,425.98,424.91,425.12,4552.0
2020-10-22 15:35:00,424.98,425.49,424.62,424.73,2823.0,424.98,425.49,424.62,424.73,2823.0
2020-10-22 15:40:00,424.65,424.74,424.33,424.33,2700.0,424.65,424.74,424.33,424.33,2700.0
2020-10-22 15:45:00,424.2,424.46,424.08,424.4,9504.0,424.2,424.46,424.08,424.4,9504.0
2020-10-22 15:50:00,424.46,424.94,423.36,423.46,10281.0,424.46,424.94,423.36,423.46,10281.0
2020-10-22 15:55:00,423.81,423.81,422.5,423.23,18961.0,423.81,423.81,422.5,423.23,18961.0
2020-10-23 09:30:00,428.32,429.73,426.04,426.31,9415.0,428.32,429.73,426.04,426.31,9415.0
2020-10-23 09:35:00,425.61,426.09,424.5,424.98,993.0,425.61,426.09,424.5,424.98,993.0
2020-10-23 09:40:00,424.98,425.89,424.98,425.87,1050.0,424.98,425.89,424.98,425.87,1050.0
2020-10-23 09:45:00,425.01,426.26,424.22,425.79,700.0,425.01,426.26,424.22,425.79,700.0
2020-10-23 09:50:00,425.08,425.87,424.86,425.87,993.0,425.08,425.87,424.86,425.87,993.0
2020-10-23 09:55:00,426.66,427.76,426.66,427.76,986.0,426.66,427.76,426.66,427.76,986.0
2020-10-23 10:00:00,427.35,427.35,425.44,425.83,1566.0,427.35,427.35,425.44,425.83,1566.0
2020-10-23 10:05:00,425.83,427.24,425.79,426.49,2970.0,425.83,427.24,425.79,426.49,2970.0
2020-10-23 10:10:00,426.9,428.0,426.14,428.0,3950.0,426.9,428.0,426.14,428.0,3950.0
2020-10-23 10:15:00,428.06,429.44,428.05,429.09,970.0,428.06,429.44,428.05,429.09,970.0
2020-10-23 10:20:00,429.02,429.02,427.77,427.77,1009.0,429.02,429.02,427.77,427.77,1009.0
2020-10-23 10:25:00,428.18,428.33,427.59,428.33,300.0,428.18,428.33,427.59,428.33,300.0
2020-10-23 10:30:00,427.32,428.21,426.93,426.93,1100.0,427.32,428.21,426.93,426.93,1100.0
2020-10-23 10:35:00,426.86,427.21,425.84,426.22,735.0,426.86,427.21,425.84,426.22,735.0
2020-10-23 10:40:00,426.26,426.26,424.34,424.34,884.0,426.26,426.26,424.34,424.34,884.0
2020-10-23 10:45:00,424.9,425.58,424.52,424.53,904.0,424.9,425.58,424.52,424.53,904.0
2020-10-23 10:50:00,424.97,425.63,424.97,425.16,544.0,424.97,425.63,424.97,425.16,544.0
2020-10-23 10:55:00,424.89,427.19,424.89,427.19,1100.0,424.89,427.19,424.89,427.19,1100.0
2020-10-23 11:00:00,426.78,426.78,426.6,426.61,400.0,426.78,426.78,426.6,426.61,400.0
2020-10-23 11:05:00,427.74,427.8,427.73,427.8,450.0,427.74,427.8,427.73,427.8,450.0
2020-10-23 11:10:00,427.41,428.24,427.41,428.19,660.0,427.41,428.24,427.41,428.19,660.0
2020-10-23 11:15:00,428.46,428.46,427.59,427.63,800.0,428.46,428.46,427.59,427.63,800.0
2020-10-23 11:20:00,427.87,428.03,425.88,425.89,1035.0,427.87,428.03,425.88,425.89,1035.0
2020-10-23 11:25:00,425.83,427.05,425.83,427.05,200.0,425.83,427.05,425.83,427.05,200.0
2020-10-23 11:30:00,426.33,426.45,425.81,426.45,400.0,426.33,426.45,425.81,426.45,400.0
2020-10-23 11:35:00,425.83,426.21,425.55,425.8,544.0,425.83,426.21,425.55,425.8,544.0
2020-10-23 11:40:00,425.65,425.8,425.27,425.66,1000.0,425.65,425.8,425.27,425.66,1000.0
2020-10-23 11:45:00,425.66,425.66,425.66,425.66,0.0,425.66,425.66,425.66,425.66,0.0
2020-10-23 11:50:00,425.66,425.66,425.66,425.66,0.0,425.66,425.66,425.66,425.66,0.0
2020-10-23 11:55:00,424.93,424.99,424.39,424.75,1242.0,424.93,424.99,424.39,424.75,1242.0
2020-10-23 12:00:00,424.55,424.7,424.54,424.63,801.0,424.55,424.7,424.54,424.63,801.0
2020-10-23 12:05:00,425.25,425.25,425.25,425.25,100.0,425.25,425.25,425.25,425.25,100.0
2020-10-23 12:10:00,424.88,425.51,424.88,425.12,700.0,424.88,425.51,424.88,425.12,700.0
2020-10-23 12:15:00,425.13,425.48,424.05,424.46,2365.0,425.13,425.48,424.05,424.46,2365.0
2020-10-23 12:20:00,424.05,424.29,423.55,424.18,800.0,424.05,424.29,423.55,424.18,800.0
2020-10-23 12:25:00,423.97,424.53,423.97,424.53,301.0,423.97,424.53,423.97,424.53,301.0
2020-10-23 12:30:00,424.15,425.09,424.15,424.53,743.0,424.15,425.09,424.15,424.53,743.0
2020-10-23 12:35:00,425.46,425.46,425.46,425.46,100.0,425.46,425.46,425.46,425.46,100.0
2020-10-23 12:40:00,425.48,425.85,425.37,425.84,717.0,425.48,425.85,425.37,425.84,717.0
2020-10-23 12:45:00,426.25,426.25,425.55,426.06,1000.0,426.25,426.25,425.55,426.06,1000.0
2020-10-23 12:50:00,425.75,426.45,425.56,425.56,1220.0,425.75,426.45,425.56,425.56,1220.0
2020-10-23 12:55:00,425.46,425.56,425.46,425.56,200.0,425.46,425.56,425.46,425.56,200.0
2020-10-23 13:00:00,425.56,425.56,425.56,425.56,0.0,425.56,425.56,425.56,425.56,0.0
2020-10-23 13:05:00,425.78,426.39,425.22,426.39,1225.0,425.78,426.39,425.22,426.39,1225.0
2020-10-23 13:10:00,426.55,426.55,426.07,426.07,500.0,426.55,426.55,426.07,426.07,500.0
2020-10-23 13:15:00,425.91,425.91,425.9,425.91,200.0,425.91,425.91,425.9,425.91,200.0
2020-10-23 13:20:00,425.86,426.21,425.85,426.21,300.0,425.86,426.21,425.85,426.21,300.0
2020-10-23 13:25:00,426.59,427.03,426.29,426.62,550.0,426.59,427.03,426.29,426.62,550.0
2020-10-23 13:30:00,426.59,427.06,426.57,426.57,900.0,426.59,427.06,426.57,426.57,900.0
2020-10-23 13:35:00,426.21,426.26,425.84,426.26,315.0,426.21,426.26,425.84,426.26,315.0
2020-10-23 13:40:00,426.36,426.89,426.35,426.89,1050.0,426.36,426.89,426.35,426.89,1050.0
2020-10-23 13:45:00,426.54,426.94,426.53,426.6,400.0,426.54,426.94,426.53,426.6,400.0
2020-10-23 13:50:00,427.56,427.56,427.54,427.56,300.0,427.56,427.56,427.54,427.56,300.0
2020-10-23 13:55:00,427.76,427.83,427.6,427.83,300.0,427.76,427.83,427.6,427.83,300.0
2020-10-23 14:00:00,427.38,427.51,427.29,427.31,600.0,427.38,427.51,427.29,427.31,600.0
2020-10-23 14:05:00,427.69,427.7,427.13,427.14,2235.0,427.69,427.7,427.13,427.14,2235.0
2020-10-23 14:10:00,427.13,427.34,427.13,427.34,200.0,427.13,427.34,427.13,427.34,200.0
2020-10-23 14:15:00,427.1,428.09,427.08,427.86,1947.0,427.1,428.09,427.08,427.86,1947.0
2020-10-23 14:20:00,427.9,428.1,427.9,428.09,342.0,427.9,428.1,427.9,428.09,342.0
2020-10-23 14:25:00,428.29,428.87,428.29,428.87,1000.0,428.29,428.87,428.29,428.87,1000.0
2020-10-23 14:30:00,428.81,428.82,428.35,428.59,1434.0,428.81,428.82,428.35,428.59,1434.0
2020-10-23 14:35:00,428.45,428.68,428.14,428.56,2100.0,428.45,428.68,428.14,428.56,2100.0
2020-10-23 14:40:00,428.56,428.86,428.45,428.77,1000.0,428.56,428.86,428.45,428.77,1000.0
2020-10-23 14:45:00,428.7,428.7,428.54,428.54,700.0,428.7,428.7,428.54,428.54,700.0
2020-10-23 14:50:00,428.89,428.89,428.45,428.45,900.0,428.89,428.89,428.45,428.45,900.0
2020-10-23 14:55:00,428.6,428.6,428.57,428.58,600.0,428.6,428.6,428.57,428.58,600.0
2020-10-23 15:00:00,428.48,428.48,427.52,427.52,900.0,428.48,428.48,427.52,427.52,900.0
2020-10-23 15:05:00,428.04,428.36,427.84,427.84,500.0,428.04,428.36,427.84,427.84,500.0
2020-10-23 15:10:00,428.52,428.78,428.52,428.78,400.0,428.52,428.78,428.52,428.78,400.0
2020-10-23 15:15:00,428.68,428.68,428.43,428.43,200.0,428.68,428.68,428.43,428.43,200.0
2020-10-23 15:20:00,428.63,428.9,428.53,428.85,979.0,428.63,428.9,428.53,428.85,979.0
2020-10-23 15:25:00,428.73,428.73,428.72,428.72,300.0,428.73,428.73,428.72,428.72,300.0
2020-10-23 15:30:00,428.85,428.85,428.52,428.73,429.0,428.85,428.85,428.52,428.73,429.0
2020-10-23 15:35:00,428.59,429.05,428.45,428.85,2946.0,428.59,429.05,428.45,428.85,2946.0
2020-10-23 15:40:00,429.0,429.51,428.86,429.45,1057.0,429.0,429.51,428.86,429.45,1057.0
2020-10-23 15:45:00,429.58,429.72,428.96,429.39,1541.0,429.58,429.72,428.96,429.39,1541.0
2020-10-23 15:50:00,428.95,429.38,428.9,429.33,3100.0,428.95,429.38,428.9,429.33,3100.0
2020-10-23 15:55:00,429.29,429.43,429.0,429.43,6147.0,429.29,429.43,429.0,429.43,6147.0
2020-10-26 09:30:00,427.67,428.17,427.47,428.17,5615.0,427.67,428.17,427.47,428.17,5615.0
2020-10-26 09:35:00,428.25,432.38,428.25,432.37,3108.0,428.25,432.38,428.25,432.37,3108.0
2020-10-26 09:40:00,432.0,432.86,431.05,431.13,1700.0,432.0,432.86,431.05,431.13,1700.0
2020-10-26 09:45:00,430.85,432.87,430.85,432.09,2717.0,430.85,432.87,430.85,432.09,2717.0
2020-10-26 09:50:00,432.22,433.69,431.63,432.2,3000.0,432.22,433.69,431.63,432.2,3000.0
2020-10-26 09:55:00,432.57,433.22,432.46,433.21,1900.0,432.57,433.22,432.46,433.21,1900.0
2020-10-26 10:00:00,432.69,434.81,432.42,434.24,1644.0,432.69,434.81,432.42,434.24,1644.0
2020-10-26 10:05:00,434.73,434.93,432.59,433.75,1800.0,434.73,434.93,432.59,433.75,1800.0
2020-10-26 10:10:00,434.05,434.08,433.13,433.95,1700.0,434.05,434.08,433.13,433.95,1700.0
2020-10-26 10:15:00,433.86,434.27,433.16,434.25,2388.0,433.86,434.27,433.16,434.25,2388.0
2020-10-26 10:20:00,434.08,434.08,432.93,432.94,2600.0,434.08,434.08,432.93,432.94,2600.0
2020-10-26 10:25:00,432.6,433.1,431.3,432.0,4703.0,432.6,433.1,431.3,432.0,4703.0
2020-10-26 10:30:00,431.76,432.17,430.52,431.17,1050.0,431.76,432.17,430.52,431.17,1050.0
2020-10-26 10:35:00,431.19,431.87,430.98,431.87,600.0,431.19,431.87,430.98,431.87,600.0
2020-10-26 10:40:00,432.15,432.36,431.57,431.8,1227.0,432.15,432.36,431.57,431.8,1227.0
2020-10-26 10:45:00,431.05,432.4,431.05,431.48,1944.0,431.05,432.4,431.05,431.48,1944.0
2020-10-26 10:50:00,431.19,431.22,430.48,431.02,1200.0,431.19,431.22,430.48,431.02,1200.0
2020-10-26 10:55:00,430.51,430.8,429.03,429.03,2210.0,430.51,430.8,429.03,429.03,2210.0
2020-10-26 11:00:00,429.09,429.09,427.82,428.31,3634.0,429.09,429.09,427.82,428.31,3634.0
2020-10-26 11:05:00,427.75,428.36,427.75,428.36,1908.0,427.75,428.36,427.75,428.36,1908.0
2020-10-26 11:10:00,428.06,429.43,428.06,429.43,600.0,428.06,429.43,428.06,429.43,600.0
2020-10-26 11:15:00,429.13,429.13,427.62,427.62,2900.0,429.13,429.13,427.62,427.62,2900.0
2020-10-26 11:20:00,428.08,428.72,427.64,428.72,2196.0,428.08,428.72,427.64,428.72,2196.0
2020-10-26 11:25:00,428.28,428.34,427.08,427.08,1068.0,428.28,428.34,427.08,427.08,1068.0
2020-10-26 11:30:00,427.64,427.69,426.87,427.29,1814.0,427.64,427.69,426.87,427.29,1814.0
2020-10-26 11:35:00,427.06,428.44,427.05,428.43,929.0,427.06,428.44,427.05,428.43,929.0
2020-10-26 11:40:00,427.96,428.52,427.95,428.5,908.0,427.96,428.52,427.95,428.5,908.0
2020-10-26 11:45:00,428.45,429.23,428.19,428.91,614.0,428.45,429.23,428.19,428.91,614.0
2020-10-26 11:50:00,428.88,429.6,428.88,429.6,1435.0,428.88,429.6,428.88,429.6,1435.0
2020-10-26 11:55:00,429.97,430.27,429.11,429.11,1425.0,429.97,430.27,429.11,429.11,1425.0
2020-10-26 12:00:00,429.03,429.03,428.37,428.37,700.0,429.03,429.03,428.37,428.37,700.0
2020-10-26 12:05:00,428.78,429.66,428.68,429.11,2300.0,428.78,429.66,428.68,429.11,2300.0
2020-10-26 12:10:00,429.01,429.01,428.55,428.56,700.0,429.01,429.01,428.55,428.56,700.0
2020-10-26 12:15:00,428.49,429.63,428.49,429.47,700.0,428.49,429.63,428.49,429.47,700.0
2020-10-26 12:20:00,429.99,430.28,429.43,429.85,2587.0,429.99,430.28,429.43,429.85,2587.0
2020-10-26 12:25:00,429.53,429.6,428.98,429.51,1581.0,429.53,429.6,428.98,429.51,1581.0
2020-10-26 12:30:00,429.07,429.07,426.84,426.84,4714.0,429.07,429.07,426.84,426.84,4714.0
2020-10-26 12:35:00,426.84,427.25,426.84,427.24,700.0,426.84,427.25,426.84,427.24,700.0
2020-10-26 12:40:00,427.39,428.56,427.39,428.56,1644.0,427.39,428.56,427.39,428.56,1644.0
2020-10-26 12:45:00,427.86,428.24,427.7,427.94,4734.0,427.86,428.24,427.7,427.94,4734.0
2020-10-26 12:50:00,427.95,428.62,427.35,427.87,1600.0,427.95,428.62,427.35,427.87,1600.0
2020-10-26 12:55:00,427.83,428.17,427.71,428.17,2500.0,427.83,428.17,427.71,428.17,2500.0
2020-10-26 13:00:00,428.34,428.34,427.62,428.07,600.0,428.34,428.34,427.62,428.07,600.0
2020-10-26 13:05:00,428.0,428.0,427.04,427.17,1769.0,428.0,428.0,427.04,427.17,1769.0
2020-10-26 13:10:00,427.52,428.38,427.52,427.98,2500.0,427.52,428.38,427.52,427.98,2500.0
2020-10-26 13:15:00,428.2,428.56,427.43,428.28,4423.0,428.2,428.56,427.43,428.28,4423.0
2020-10-26 13:20:00,428.44,429.18,428.16,428.31,1900.0,428.44,429.18,428.16,428.31,1900.0
2020-10-26 13:25:00,428.08,428.31,427.93,428.21,1400.0,428.08,428.31,427.93,428.21,1400.0
2020-10-26 13:30:00,427.89,428.04,427.06,427.33,3500.0,427.89,428.04,427.06,427.33,3500.0
2020-10-26 13:35:00,426.69,427.66,426.69,427.58,1016.0,426.69,427.66,426.69,427.58,1016.0
2020-10-26 13:40:00,427.25,427.5,427.13,427.13,1000.0,427.25,427.5,427.13,427.13,1000.0
2020-10-26 13:45:00,427.38,429.54,427.37,428.81,5155.0,427.38,429.54,427.37,428.81,5155.0
2020-10-26 13:50:00,428.78,429.64,428.77,429.64,2300.0,428.78,429.64,428.77,429.64,2300.0
2020-10-26 13:55:00,429.44,430.13,429.11,430.13,1862.0,429.44,430.13,429.11,430.13,1862.0
2020-10-26 14:00:00,430.25,430.82,429.83,430.82,3165.0,430.25,430.82,429.83,430.82,3165.0
2020-10-26 14:05:00,429.92,430.22,428.82,429.4,14646.0,429.92,430.22,428.82,429.4,14646.0
2020-10-26 14:10:00,428.85,429.23,428.27,428.27,600.0,428.85,429.23,428.27,428.27,600.0
2020-10-26 14:15:00,428.2,429.63,428.19,429.63,1136.0,428.2,429.63,428.19,429.63,1136.0
2020-10-26 14:20:00,429.26,429.26,428.48,428.6,1044.0,429.26,429.26,428.48,428.6,1044.0
2020-10-26 14:25:00,428.22,429.2,428.22,428.8,1973.0,428.22,429.2,428.22,428.8,1973.0
2020-10-26 14:30:00,428.3,428.49,427.9,428.2,900.0,428.3,428.49,427.9,428.2,900.0
2020-10-26 14:35:00,427.99,427.99,427.6,427.77,1344.0,427.99,427.99,427.6,427.77,1344.0
2020-10-26 14:40:00,428.15,428.37,427.68,428.11,1300.0,428.15,428.37,427.68,428.11,1300.0
2020-10-26 14:45:00,427.89,427.89,426.69,427.03,1753.0,427.89,427.89,426.69,427.03,1753.0
2020-10-26 14:50:00,427.33,428.3,426.89,428.3,2185.0,427.33,428.3,426.89,428.3,2185.0
2020-10-26 14:55:00,428.53,428.53,427.65,427.69,1305.0,428.53,428.53,427.65,427.69,1305.0
2020-10-26 15:00:00,428.06,428.92,428.02,428.47,1520.0,428.06,428.92,428.02,428.47,1520.0
2020-10-26 15:05:00,428.11,428.13,427.22,427.23,2062.0,428.11,428.13,427.22,427.23,2062.0
2020-10-26 15:10:00,427.51,427.82,426.6,426.92,2344.0,427.51,427.82,426.6,426.92,2344.0
2020-10-26 15:15:00,426.65,428.24,426.64,427.3,2200.0,426.65,428.24,426.64,427.3,2200.0
2020-10-26 15:20:00,427.72,428.03,427.23,427.83,1400.0,427.72,428.03,427.23,427.83,1400.0
2020-10-26 15:25:00,427.67,427.89,427.23,427.55,1404.0,427.67,427.89,427.23,427.55,1404.0
2020-10-26 15:30:00,427.56,428.46,427.34,428.46,3623.0,427.56,428.46,427.34,428.46,3623.0
2020-10-26 15:35:00,428.19,428.19,427.32,427.54,2432.0,428.19,428.19,427.32,427.54,2432.0
2020-10-26 15:40:00,427.31,427.99,427.24,427.55,2900.0,427.31,427.99,427.24,427.55,2900.0
2020-10-26 15:45:00,427.26,427.34,426.32,426.47,3261.0,427.26,427.34,426.32,426.47,3261.0
2020-10-26 15:50:00,426.32,427.81,426.23,427.63,8905.0,426.32,427.81,426.23,427.63,8905.0
2020-10-26 15:55:00,427.85,429.39,427.84,429.39,8761.0,427.85,429.39,427.84,429.39,8761.0
2020-10-27 09:30:00,429.84,432.97,429.84,431.66,4130.0,429.84,432.97,429.84,431.66,4130.0
2020-10-27 09:35:00,433.15,434.99,433.14,434.99,1801.0,433.15,434.99,433.14,434.99,1801.0
2020-10-27 09:40:00,434.35,435.05,433.83,435.05,938.0,434.35,435.05,433.83,435.05,938.0
2020-10-27 09:45:00,435.94,436.13,435.23,435.23,1150.0,435.94,436.13,435.23,435.23,1150.0
2020-10-27 09:50:00,436.19,436.86,435.85,436.65,1641.0,436.19,436.86,435.85,436.65,1641.0
2020-10-27 09:55:00,436.81,437.38,436.23,436.85,1100.0,436.81,437.38,436.23,436.85,1100.0
2020-10-27 10:00:00,436.97,436.97,436.22,436.22,600.0,436.97,436.97,436.22,436.22,600.0
2020-10-27 10:05:00,436.36,437.11,435.38,437.11,2338.0,436.36,437.11,435.38,437.11,2338.0
2020-10-27 10:10:00,436.35,437.4,435.08,437.4,1600.0,436.35,437.4,435.08,437.4,1600.0
2020-10-27 10:15:00,436.93,437.35,435.56,435.64,1863.0,436.93,437.35,435.56,435.64,1863.0
2020-10-27 10:20:00,435.0,435.78,433.99,434.99,1604.0,435.0,435.78,433.99,434.99,1604.0
2020-10-27 10:25:00,435.25,435.67,435.12,435.36,703.0,435.25,435.67,435.12,435.36,703.0
2020-10-27 10:30:00,436.0,436.0,435.68,435.68,1099.0,436.0,436.0,435.68,435.68,1099.0
2020-10-27 10:35:00,436.75,438.63,436.75,438.63,1058.0,436.75,438.63,436.75,438.63,1058.0
2020-10-27 10:40:00,437.8,438.18,437.48,437.94,1100.0,437.8,438.18,437.48,437.94,1100.0
2020-10-27 10:45:00,438.09,439.1,438.09,438.32,1723.0,438.09,439.1,438.09,438.32,1723.0
2020-10-27 10:50:00,439.16,439.64,438.44,439.64,900.0,439.16,439.64,438.44,439.64,900.0
2020-10-27 10:55:00,438.52,439.0,436.09,436.1,4100.0,438.52,439.0,436.09,436.1,4100.0
2020-10-27 11:00:00,436.12,437.11,436.12,437.11,3794.0,436.12,437.11,436.12,437.11,3794.0
2020-10-27 11:05:00,437.35,437.73,437.35,437.73,632.0,437.35,437.73,437.35,437.73,632.0
2020-10-27 11:10:00,438.18,438.6,438.08,438.22,2400.0,438.18,438.6,438.08,438.22,2400.0
2020-10-27 11:15:00,437.92,437.92,437.02,437.02,1345.0,437.92,437.92,437.02,437.02,1345.0
2020-10-27 11:20:00,437.58,438.0,436.94,437.49,6654.0,437.58,438.0,436.94,437.49,6654.0
2020-10-27 11:25:00,437.13,437.44,436.95,437.16,1250.0,437.13,437.44,436.95,437.16,1250.0
2020-10-27 11:30:00,436.62,436.62,435.8,435.81,1300.0,436.62,436.62,435.8,435.81,1300.0
2020-10-27 11:35:00,435.41,436.24,435.09,436.19,1306.0,435.41,436.24,435.09,436.19,1306.0
2020-10-27 11:40:00,436.14,436.14,435.31,435.31,800.0,436.14,436.14,435.31,435.31,800.0
2020-10-27 11:45:00,435.21,436.45,434.9,435.83,2100.0,435.21,436.45,434.9,435.83,2100.0
2020-10-27 11:50:00,435.84,436.03,435.84,436.03,500.0,435.84,436.03,435.84,436.03,500.0
2020-10-27 11:55:00,436.21,437.45,436.21,437.11,1038.0,436.21,437.45,436.21,437.11,1038.0
2020-10-27 12:00:00,436.9,437.43,436.8,437.43,700.0,436.9,437.43,436.8,437.43,700.0
2020-10-27 12:05:00,437.5,438.01,437.5,438.01,720.0,437.5,438.01,437.5,438.01,720.0
2020-10-27 12:10:00,437.97,437.97,437.96,437.97,100.0,437.97,437.97,437.96,437.97,100.0
2020-10-27 12:15:00,438.27,438.32,437.76,438.25,1600.0,438.27,438.32,437.76,438.25,1600.0
2020-10-27 12:20:00,438.6,438.71,438.3,438.71,605.0,438.6,438.71,438.3,438.71,605.0
2020-10-27 12:25:00,438.68,438.72,438.51,438.53,850.0,438.68,438.72,438.51,438.53,850.0
2020-10-27 12:30:00,438.26,438.26,436.97,437.75,910.0,438.26,438.26,436.97,437.75,910.0
2020-10-27 12:35:00,437.57,437.57,437.31,437.42,1300.0,437.57,437.57,437.31,437.42,1300.0
2020-10-27 12:40:00,437.52,438.22,437.17,437.62,539.0,437.52,438.22,437.17,437.62,539.0
2020-10-27 12:45:00,438.22,438.23,437.8,437.81,490.0,438.22,438.23,437.8,437.81,490.0
2020-10-27 12:50:00,437.95,438.08,437.92,438.08,700.0,437.95,438.08,437.92,438.08,700.0
2020-10-27 12:55:00,438.16,438.29,437.44,437.45,11894.0,438.16,438.29,437.44,437.45,11894.0
2020-10-27 13:00:00,437.44,437.47,436.43,436.82,3376.0,437.44,437.47,436.43,436.82,3376.0
2020-10-27 13:05:00,436.86,437.28,436.81,436.96,2900.0,436.86,437.28,436.81,436.96,2900.0
2020-10-27 13:10:00,436.59,437.09,436.48,437.09,926.0,436.59,437.09,436.48,437.09,926.0
2020-10-27 13:15:00,436.96,437.11,436.63,436.83,1128.0,436.96,437.11,436.63,436.83,1128.0
2020-10-27 13:20:00,436.84,437.16,436.57,437.01,1700.0,436.84,437.16,436.57,437.01,1700.0
2020-10-27 13:25:00,437.57,439.0,437.25,438.89,1400.0,437.57,439.0,437.25,438.89,1400.0
2020-10-27 13:30:00,439.24,440.0,439.1,439.94,1194.0,439.24,440.0,439.1,439.94,1194.0
2020-10-27 13:35:00,440.59,440.59,439.8,439.8,900.0,440.59,440.59,439.8,439.8,900.0
2020-10-27 13:40:00,440.55,440.55,440.04,440.04,820.0,440.55,440.55,440.04,440.04,820.0
2020-10-27 13:45:00,440.19,441.28,440.04,441.28,2059.0,440.19,441.28,440.04,441.28,2059.0
2020-10-27 13:50:00,440.73,440.74,440.17,440.17,293.0,440.73,440.74,440.17,440.17,293.0
2020-10-27 13:55:00,440.4,441.21,440.12,440.12,4289.0,440.4,441.21,440.12,440.12,4289.0
2020-10-27 14:00:00,440.74,443.24,440.66,442.78,4600.0,440.74,443.24,440.66,442.78,4600.0
2020-10-27 14:05:00,442.53,443.8,442.5,443.26,2125.0,442.53,443.8,442.5,443.26,2125.0
2020-10-27 14:10:00,442.46,442.96,442.45,442.96,1900.0,442.46,442.96,442.45,442.96,1900.0
2020-10-27 14:15:00,442.92,443.14,442.15,442.15,4400.0,442.92,443.14,442.15,442.15,4400.0
2020-10-27 14:20:00,441.96,441.96,441.15,441.69,1900.0,441.96,441.96,441.15,441.69,1900.0
2020-10-27 14:25:00,441.92,442.19,441.06,441.57,1700.0,441.92,442.19,441.06,441.57,1700.0
2020-10-27 14:30:00,441.72,441.85,441.39,441.71,1600.0,441.72,441.85,441.39,441.71,1600.0
2020-10-27 14:35:00,441.72,441.72,441.04,441.04,700.0,441.72,441.72,441.04,441.04,700.0
2020-10-27 14:40:00,440.91,441.34,440.88,441.14,1300.0,440.91,441.34,440.88,441.14,1300.0
2020-10-27 14:45:00,440.5,441.51,440.33,441.44,1636.0,440.5,441.51,440.33,441.44,1636.0
2020-10-27 14:50:00,441.95,441.96,441.23,441.36,850.0,441.95,441.96,441.23,441.36,850.0
2020-10-27 14:55:00,441.15,441.34,440.79,441.06,609.0,441.15,441.34,440.79,441.06,609.0
2020-10-27 15:00:00,441.0,441.73,440.91,441.58,3320.0,441.0,441.73,440.91,441.58,3320.0
2020-10-27 15:05:00,441.6,441.64,440.96,441.17,1564.0,441.6,441.64,440.96,441.17,1564.0
2020-10-27 15:10:00,441.74,441.82,441.58,441.59,600.0,441.74,441.82,441.58,441.59,600.0
2020-10-27 15:15:00,441.58,442.12,441.58,442.09,800.0,441.58,442.12,441.58,442.09,800.0
2020-10-27 15:20:00,442.57,443.82,442.56,443.82,800.0,442.57,443.82,442.56,443.82,800.0
2020-10-27 15:25:00,443.0,444.27,443.0,444.27,1970.0,443.0,444.27,443.0,444.27,1970.0
2020-10-27 15:30:00,444.42,444.42,443.57,443.71,3066.0,444.42,444.42,443.57,443.71,3066.0
2020-10-27 15:35:00,443.63,444.82,443.63,444.72,2077.0,443.63,444.82,443.63,444.72,2077.0
2020-10-27 15:40:00,444.66,444.96,444.44,444.44,5761.0,444.66,444.96,444.44,444.44,5761.0
2020-10-27 15:45:00,444.31,444.31,443.45,444.07,5517.0,444.31,444.31,443.45,444.07,5517.0
2020-10-27 15:50:00,443.48,443.94,442.14,443.94,5100.0,443.48,443.94,442.14,443.94,5100.0
2020-10-27 15:55:00,443.75,443.92,442.28,442.85,21211.0,443.75,443.92,442.28,442.85,21211.0
2020-10-28 09:30:00,434.5,441.48,430.0,433.27,10805.0,434.5,441.48,430.0,433.27,10805.0
2020-10-28 09:35:00,432.33,433.91,431.16,433.53,2350.0,432.33,433.91,431.16,433.53,2350.0
2020-10-28 09:40:00,432.83,433.63,432.15,432.98,1432.0,432.83,433.63,432.15,432.98,1432.0
2020-10-28 09:45:00,432.42,432.42,431.49,431.55,500.0,432.42,432.42,431.49,431.55,500.0
2020-10-28 09:50:00,430.48,431.94,430.48,431.94,1563.0,430.48,431.94,430.48,431.94,1563.0
2020-10-28 09:55:00,432.27,434.93,432.26,433.25,940.0,432.27,434.93,432.26,433.25,940.0
2020-10-28 10:00:00,435.36,437.16,433.46,434.56,2000.0,435.36,437.16,433.46,434.56,2000.0
2020-10-28 10:05:00,435.36,436.03,435.0,435.03,2500.0,435.36,436.03,435.0,435.03,2500.0
2020-10-28 10:10:00,433.88,434.88,433.1,434.77,5453.0,433.88,434.88,433.1,434.77,5453.0
2020-10-28 10:15:00,434.35,434.35,432.75,433.78,1480.0,434.35,434.35,432.75,433.78,1480.0
2020-10-28 10:20:00,432.33,433.64,431.43,433.59,5150.0,432.33,433.64,431.43,433.59,5150.0
2020-10-28 10:25:00,432.84,432.88,430.38,431.19,2115.0,432.84,432.88,430.38,431.19,2115.0
2020-10-28 10:30:00,433.0,434.73,432.96,434.65,1600.0,433.0,434.73,432.96,434.65,1600.0
2020-10-28 10:35:00,434.52,435.15,434.08,434.91,1800.0,434.52,435.15,434.08,434.91,1800.0
2020-10-28 10:40:00,435.9,437.37,434.88,437.34,2303.0,435.9,437.37,434.88,437.34,2303.0
2020-10-28 10:45:00,437.17,437.17,436.22,436.22,400.0,437.17,437.17,436.22,436.22,400.0
2020-10-28 10:50:00,435.74,436.21,434.73,435.04,2031.0,435.74,436.21,434.73,435.04,2031.0
2020-10-28 10:55:00,434.92,435.73,434.66,435.61,770.0,434.92,435.73,434.66,435.61,770.0
2020-10-28 11:00:00,435.63,435.63,433.34,433.42,3122.0,435.63,435.63,433.34,433.42,3122.0
2020-10-28 11:05:00,433.63,435.26,433.62,435.19,1700.0,433.63,435.26,433.62,435.19,1700.0
2020-10-28 11:10:00,435.6,436.02,434.84,436.02,2600.0,435.6,436.02,434.84,436.02,2600.0
2020-10-28 11:15:00,436.01,436.32,434.77,435.03,3400.0,436.01,436.32,434.77,435.03,3400.0
2020-10-28 11:20:00,435.18,435.29,432.0,432.0,2200.0,435.18,435.29,432.0,432.0,2200.0
2020-10-28 11:25:00,431.56,431.56,430.37,431.04,1739.0,431.56,431.56,430.37,431.04,1739.0
2020-10-28 11:30:00,430.55,430.75,429.78,429.97,1635.0,430.55,430.75,429.78,429.97,1635.0
2020-10-28 11:35:00,430.02,431.82,430.01,431.82,6296.0,430.02,431.82,430.01,431.82,6296.0
2020-10-28 11:40:00,431.98,431.98,431.49,431.93,1800.0,431.98,431.98,431.49,431.93,1800.0
2020-10-28 11:45:00,432.14,432.14,430.71,430.71,3706.0,432.14,432.14,430.71,430.71,3706.0
2020-10-28 11:50:00,431.01,431.01,430.04,430.75,2024.0,431.01,431.01,430.04,430.75,2024.0
2020-10-28 11:55:00,431.14,431.35,430.81,431.16,3000.0,431.14,431.35,430.81,431.16,3000.0
2020-10-28 12:00:00,430.72,430.88,430.18,430.43,800.0,430.72,430.88,430.18,430.43,800.0
2020-10-28 12:05:00,430.48,431.25,430.48,431.25,1000.0,430.48,431.25,430.48,431.25,1000.0
2020-10-28 12:10:00,431.23,431.23,430.51,431.22,900.0,431.23,431.23,430.51,431.22,900.0
2020-10-28 12:15:00,430.97,431.47,430.75,431.42,1252.0,430.97,431.47,430.75,431.42,1252.0
2020-10-28 12:20:00,431.53,431.53,431.03,431.18,3600.0,431.53,431.53,431.03,431.18,3600.0
2020-10-28 12:25:00,431.35,431.65,429.75,429.98,3249.0,431.35,431.65,429.75,429.98,3249.0
2020-10-28 12:30:00,429.41,429.58,428.01,428.05,4444.0,429.41,429.58,428.01,428.05,4444.0
2020-10-28 12:35:00,427.46,427.46,425.46,426.41,1820.0,427.46,427.46,425.46,426.41,1820.0
2020-10-28 12:40:00,426.62,427.02,426.58,426.59,1500.0,426.62,427.02,426.58,426.59,1500.0
2020-10-28 12:45:00,427.0,427.0,425.23,425.36,2990.0,427.0,427.0,425.23,425.36,2990.0
2020-10-28 12:50:00,425.45,425.45,423.41,424.27,1300.0,425.45,425.45,423.41,424.27,1300.0
2020-10-28 12:55:00,424.67,425.29,424.67,425.07,400.0,424.67,425.29,424.67,425.07,400.0
2020-10-28 13:00:00,425.93,426.04,424.32,426.04,1655.0,425.93,426.04,424.32,426.04,1655.0
2020-10-28 13:05:00,425.9,426.68,425.51,426.38,1000.0,425.9,426.68,425.51,426.38,1000.0
2020-10-28 13:10:00,425.38,426.46,425.38,425.98,1100.0,425.38,426.46,425.38,425.98,1100.0
2020-10-28 13:15:00,426.24,426.39,426.19,426.39,700.0,426.24,426.39,426.19,426.39,700.0
2020-10-28 13:20:00,426.72,426.72,425.75,425.76,2325.0,426.72,426.72,425.75,425.76,2325.0
2020-10-28 13:25:00,425.78,426.61,425.52,426.05,6000.0,425.78,426.61,425.52,426.05,6000.0
2020-10-28 13:30:00,426.02,426.18,425.59,425.83,4500.0,426.02,426.18,425.59,425.83,4500.0
2020-10-28 13:35:00,425.94,427.37,425.8,427.37,11360.0,425.94,427.37,425.8,427.37,11360.0
2020-10-28 13:40:00,427.5,428.53,427.5,428.5,1400.0,427.5,428.53,427.5,428.5,1400.0
2020-10-28 13:45:00,428.83,428.83,427.49,428.18,1747.0,428.83,428.83,427.49,428.18,1747.0
2020-10-28 13:50:00,428.68,428.78,427.73,428.51,961.0,428.68,428.78,427.73,428.51,961.0
2020-10-28 13:55:00,428.09,428.37,427.7,427.94,3491.0,428.09,428.37,427.7,427.94,3491.0
2020-10-28 14:00:00,427.19,427.88,426.93,427.88,1000.0,427.19,427.88,426.93,427.88,1000.0
2020-10-28 14:05:00,427.2,427.24,426.57,426.92,1458.0,427.2,427.24,426.57,426.92,1458.0
2020-10-28 14:10:00,426.92,427.25,425.56,425.93,3164.0,426.92,427.25,425.56,425.93,3164.0
2020-10-28 14:15:00,425.81,425.81,424.49,425.35,1015.0,425.81,425.81,424.49,425.35,1015.0
2020-10-28 14:20:00,425.02,426.27,424.82,426.24,1400.0,425.02,426.27,424.82,426.24,1400.0
2020-10-28 14:25:00,426.29,426.58,425.81,426.0,2000.0,426.29,426.58,425.81,426.0,2000.0
2020-10-28 14:30:00,426.1,426.37,425.66,425.66,2200.0,426.1,426.37,425.66,425.66,2200.0
2020-10-28 14:35:00,425.08,425.08,423.79,424.19,2165.0,425.08,425.08,423.79,424.19,2165.0
2020-10-28 14:40:00,424.2,425.4,424.2,424.96,700.0,424.2,425.4,424.2,424.96,700.0
2020-10-28 14:45:00,425.13,425.43,424.91,425.07,1000.0,425.13,425.43,424.91,425.07,1000.0
2020-10-28 14:50:00,425.32,425.78,423.45,423.79,3260.0,425.32,425.78,423.45,423.79,3260.0
2020-10-28 14:55:00,423.49,425.53,423.01,425.53,800.0,423.49,425.53,423.01,425.53,800.0
2020-10-28 15:00:00,425.99,426.56,425.14,425.36,3600.0,425.99,426.56,425.14,425.36,3600.0
2020-10-28 15:05:00,425.1,425.61,424.8,425.06,2075.0,425.1,425.61,424.8,425.06,2075.0
2020-10-28 15:10:00,424.78,425.36,424.62,424.63,1500.0,424.78,425.36,424.62,424.63,1500.0
2020-10-28 15:15:00,424.68,424.79,424.03,424.79,1690.0,424.68,424.79,424.03,424.79,1690.0
2020-10-28 15:20:00,424.63,426.7,424.6,426.7,3597.0,424.63,426.7,424.6,426.7,3597.0
2020-10-28 15:25:00,426.29,426.75,426.29,426.7,1519.0,426.29,426.75,426.29,426.7,1519.0
2020-10-28 15:30:00,426.72,428.03,426.72,428.03,2311.0,426.72,428.03,426.72,428.03,2311.0
2020-10-28 15:35:00,427.68,427.68,425.73,425.73,5173.0,427.68,427.68,425.73,425.73,5173.0
2020-10-28 15:40:00,426.14,427.05,426.04,426.43,4640.0,426.14,427.05,426.04,426.43,4640.0
2020-10-28 15:45:00,426.33,426.52,425.3,425.38,4121.0,426.33,426.52,425.3,425.38,4121.0
2020-10-28 15:50:00,425.04,425.55,423.64,423.64,7376.0,425.04,425.55,423.64,423.64,7376.0
2020-10-28 15:55:00,423.52,423.76,422.11,422.86,22849.0,423.52,423.76,422.11,422.86,22849.0
2020-10-29 09:30:00,440.0,450.0,433.08,449.99,25749.0,440.0,450.0,433.08,449.99,25749.0
2020-10-29 09:35:00,448.4,453.2,443.1,443.35,10703.0,448.4,453.2,443.1,443.35,10703.0
2020-10-29 09:40:00,443.0,443.0,437.01,437.01,13407.0,443.0,443.0,437.01,437.01,13407.0
2020-10-29 09:45:00,436.0,442.73,436.0,440.05,5314.0,436.0,442.73,436.0,440.05,5314.0
2020-10-29 09:50:00,440.0,441.48,439.01,441.05,2200.0,440.0,441.48,439.01,441.05,2200.0
2020-10-29 09:55:00,440.73,445.59,439.5,444.06,5028.0,440.73,445.59,439.5,444.06,5028.0
2020-10-29 10:00:00,442.72,447.39,442.25,447.39,1800.0,442.72,447.39,442.25,447.39,1800.0
2020-10-29 10:05:00,447.39,449.81,443.32,444.83,3611.0,447.39,449.81,443.32,444.83,3611.0
2020-10-29 10:10:00,445.56,445.74,442.01,442.45,5322.0,445.56,445.74,442.01,442.45,5322.0
2020-10-29 10:15:00,442.87,447.44,442.87,447.44,1704.0,442.87,447.44,442.87,447.44,1704.0
2020-10-29 10:20:00,447.75,447.76,444.31,445.19,10366.0,447.75,447.76,444.31,445.19,10366.0
2020-10-29 10:25:00,444.32,445.78,443.9,443.9,900.0,444.32,445.78,443.9,443.9,900.0
2020-10-29 10:30:00,445.25,445.85,442.0,442.97,3847.0,445.25,445.85,442.0,442.97,3847.0
2020-10-29 10:35:00,442.52,445.91,442.52,445.07,800.0,442.52,445.91,442.52,445.07,800.0
2020-10-29 10:40:00,444.02,444.02,441.82,442.43,2109.0,444.02,444.02,441.82,442.43,2109.0
2020-10-29 10:45:00,441.84,443.23,438.15,439.93,2040.0,441.84,443.23,438.15,439.93,2040.0
2020-10-29 10:50:00,439.38,439.71,437.73,438.1,1002.0,439.38,439.71,437.73,438.1,1002.0
2020-10-29 10:55:00,437.41,438.95,437.41,437.84,1043.0,437.41,438.95,437.41,437.84,1043.0
2020-10-29 11:00:00,441.92,443.14,441.04,443.14,1200.0,441.92,443.14,441.04,443.14,1200.0
2020-10-29 11:05:00,443.31,443.61,439.77,442.36,3482.0,443.31,443.61,439.77,442.36,3482.0
2020-10-29 11:10:00,443.33,444.0,441.73,444.0,2906.0,443.33,444.0,441.73,444.0,2906.0
2020-10-29 11:15:00,444.3,446.69,444.3,446.0,1600.0,444.3,446.69,444.3,446.0,1600.0
2020-10-29 11:20:00,445.61,446.74,445.25,446.35,1970.0,445.61,446.74,445.25,446.35,1970.0
2020-10-29 11:25:00,445.46,445.46,444.32,445.0,2128.0,445.46,445.46,444.32,445.0,2128.0
2020-10-29 11:30:00,445.02,445.47,444.38,445.38,3216.0,445.02,445.47,444.38,445.38,3216.0
2020-10-29 11:35:00,445.15,448.11,444.48,448.11,4544.0,445.15,448.11,444.48,448.11,4544.0
2020-10-29 11:40:00,448.14,448.59,445.2,445.2,2621.0,448.14,448.59,445.2,445.2,2621.0
2020-10-29 11:45:00,447.29,447.29,445.09,446.14,900.0,447.29,447.29,445.09,446.14,900.0
2020-10-29 11:50:00,445.67,445.68,444.34,445.59,4010.0,445.67,445.68,444.34,445.59,4010.0
2020-10-29 11:55:00,446.8,446.8,444.8,444.84,1001.0,446.8,446.8,444.8,444.84,1001.0
2020-10-29 12:00:00,445.24,446.37,444.52,444.52,2500.0,445.24,446.37,444.52,444.52,2500.0
2020-10-29 12:05:00,444.39,444.39,443.36,443.36,600.0,444.39,444.39,443.36,443.36,600.0
2020-10-29 12:10:00,443.0,445.0,442.02,445.0,2544.0,443.0,445.0,442.02,445.0,2544.0
2020-10-29 12:15:00,444.51,445.55,444.04,444.05,1509.0,444.51,445.55,444.04,444.05,1509.0
2020-10-29 12:20:00,443.32,443.32,442.21,442.61,3367.0,443.32,443.32,442.21,442.61,3367.0
2020-10-29 12:25:00,443.4,444.86,443.19,444.86,2437.0,443.4,444.86,443.19,444.86,2437.0
2020-10-29 12:30:00,444.83,445.74,444.36,445.27,4800.0,444.83,445.74,444.36,445.27,4800.0
2020-10-29 12:35:00,444.3,445.0,444.06,444.06,1400.0,444.3,445.0,444.06,444.06,1400.0
2020-10-29 12:40:00,443.86,443.86,442.69,443.75,3677.0,443.86,443.86,442.69,443.75,3677.0
2020-10-29 12:45:00,443.81,444.63,443.8,444.3,1389.0,443.81,444.63,443.8,444.3,1389.0
2020-10-29 12:50:00,444.78,445.07,442.95,442.95,1600.0,444.78,445.07,442.95,442.95,1600.0
2020-10-29 12:55:00,443.09,443.77,442.11,443.18,3143.0,443.09,443.77,442.11,443.18,3143.0
2020-10-29 13:00:00,443.99,445.18,443.63,444.77,3556.0,443.99,445.18,443.63,444.77,3556.0
2020-10-29 13:05:00,444.68,444.85,443.86,443.86,1052.0,444.68,444.85,443.86,443.86,1052.0
2020-10-29 13:10:00,443.82,444.01,443.0,444.01,7178.0,443.82,444.01,443.0,444.01,7178.0
2020-10-29 13:15:00,443.24,443.31,442.64,442.93,745.0,443.24,443.31,442.64,442.93,745.0
2020-10-29 13:20:00,443.11,443.11,441.5,441.5,3500.0,443.11,443.11,441.5,441.5,3500.0
2020-10-29 13:25:00,441.45,443.72,441.45,443.44,4495.0,441.45,443.72,441.45,443.44,4495.0
2020-10-29 13:30:00,444.25,445.0,443.98,444.35,3101.0,444.25,445.0,443.98,444.35,3101.0
2020-10-29 13:35:00,444.36,445.66,444.35,445.66,2772.0,444.36,445.66,444.35,445.66,2772.0
2020-10-29 13:40:00,445.88,446.99,445.46,445.98,1865.0,445.88,446.99,445.46,445.98,1865.0
2020-10-29 13:45:00,445.71,445.86,445.2,445.2,973.0,445.71,445.86,445.2,445.2,973.0
2020-10-29 13:50:00,445.22,447.3,445.16,447.3,3126.0,445.22,447.3,445.16,447.3,3126.0
2020-10-29 13:55:00,447.3,447.97,446.8,446.81,2196.0,447.3,447.97,446.8,446.81,2196.0
2020-10-29 14:00:00,446.86,448.55,446.79,447.87,1766.0,446.86,448.55,446.79,447.87,1766.0
2020-10-29 14:05:00,447.39,447.39,446.97,447.22,1111.0,447.39,447.39,446.97,447.22,1111.0
2020-10-29 14:10:00,446.88,446.88,445.87,446.54,4440.0,446.88,446.88,445.87,446.54,4440.0
2020-10-29 14:15:00,446.81,449.45,446.63,448.72,7840.0,446.81,449.45,446.63,448.72,7840.0
2020-10-29 14:20:00,449.19,449.55,448.83,448.94,5440.0,449.19,449.55,448.83,448.94,5440.0
2020-10-29 14:25:00,449.0,449.46,448.94,449.44,3239.0,449.0,449.46,448.94,449.44,3239.0
2020-10-29 14:30:00,449.35,450.05,448.95,450.05,2400.0,449.35,450.05,448.95,450.05,2400.0
2020-10-29 14:35:00,450.39,450.7,449.7,449.71,2195.0,450.39,450.7,449.7,449.71,2195.0
2020-10-29 14:40:00,449.29,449.95,448.28,448.62,4900.0,449.29,449.95,448.28,448.62,4900.0
2020-10-29 14:45:00,448.4,448.4,446.59,446.59,1800.0,448.4,448.4,446.59,446.59,1800.0
2020-10-29 14:50:00,446.83,446.83,445.48,445.48,700.0,446.83,446.83,445.48,445.48,700.0
2020-10-29 14:55:00,445.19,445.79,445.07,445.37,2421.0,445.19,445.79,445.07,445.37,2421.0
2020-10-29 15:00:00,445.69,446.25,444.85,446.25,3011.0,445.69,446.25,444.85,446.25,3011.0
2020-10-29 15:05:00,446.3,446.47,445.11,445.12,1069.0,446.3,446.47,445.11,445.12,1069.0
2020-10-29 15:10:00,445.46,445.97,444.5,444.5,1440.0,445.46,445.97,444.5,444.5,1440.0
2020-10-29 15:15:00,445.2,446.64,443.78,446.63,2494.0,445.2,446.64,443.78,446.63,2494.0
2020-10-29 15:20:00,446.27,446.76,446.23,446.52,1300.0,446.27,446.76,446.23,446.52,1300.0
2020-10-29 15:25:00,446.46,447.41,446.19,446.87,3139.0,446.46,447.41,446.19,446.87,3139.0
2020-10-29 15:30:00,447.03,447.37,445.84,446.42,3634.0,447.03,447.37,445.84,446.42,3634.0
2020-10-29 15:35:00,446.11,446.32,444.66,444.67,3146.0,446.11,446.32,444.66,444.67,3146.0
2020-10-29 15:40:00,444.07,445.51,444.07,444.97,2805.0,444.07,445.51,444.07,444.97,2805.0
2020-10-29 15:45:00,445.06,445.85,443.65,444.25,9956.0,445.06,445.85,443.65,444.25,9956.0
2020-10-29 15:50:00,444.99,446.02,443.0,444.62,7438.0,444.99,446.02,443.0,444.62,7438.0
2020-10-29 15:55:00,444.27,444.45,441.8,441.8,16847.0,444.27,444.45,441.8,441.8,16847.0
2020-10-30 09:30:00,438.47,441.64,438.47,441.64,4965.0,438.47,441.64,438.47,441.64,4965.0
2020-10-30 09:35:00,441.72,441.72,439.31,439.53,1250.0,441.72,441.72,439.31,439.53,1250.0
2020-10-30 09:40:00,438.52,438.52,436.43,436.43,585.0,438.52,438.52,436.43,436.43,585.0
2020-10-30 09:45:00,434.67,435.68,433.05,434.55,5441.0,434.67,435.68,433.05,434.55,5441.0
2020-10-30 09:50:00,433.01,433.18,431.67,433.18,2020.0,433.01,433.18,431.67,433.18,2020.0
2020-10-30 09:55:00,432.79,437.65,432.78,436.48,2378.0,432.79,437.65,432.78,436.48,2378.0
2020-10-30 10:00:00,435.0,435.0,432.41,433.91,2600.0,435.0,435.0,432.41,433.91,2600.0
2020-10-30 10:05:00,434.05,434.62,432.74,433.23,1000.0,434.05,434.62,432.74,433.23,1000.0
2020-10-30 10:10:00,433.71,436.22,433.41,435.16,7728.0,433.71,436.22,433.41,435.16,7728.0
2020-10-30 10:15:00,435.29,436.24,432.85,434.4,3000.0,435.29,436.24,432.85,434.4,3000.0
2020-10-30 10:20:00,433.89,433.92,431.35,431.44,2368.0,433.89,433.92,431.35,431.44,2368.0
2020-10-30 10:25:00,431.28,431.3,428.11,428.13,3324.0,431.28,431.3,428.11,428.13,3324.0
2020-10-30 10:30:00,427.71,429.01,427.03,428.01,2613.0,427.71,429.01,427.03,428.01,2613.0
2020-10-30 10:35:00,427.59,427.59,425.07,426.14,3419.0,427.59,427.59,425.07,426.14,3419.0
2020-10-30 10:40:00,426.01,427.59,425.46,425.84,2240.0,426.01,427.59,425.46,425.84,2240.0
2020-10-30 10:45:00,426.34,426.86,425.01,425.43,1200.0,426.34,426.86,425.01,425.43,1200.0
2020-10-30 10:50:00,425.02,425.65,423.28,424.9,5238.0,425.02,425.65,423.28,424.9,5238.0
2020-10-30 10:55:00,424.92,424.98,424.55,424.55,2440.0,424.92,424.98,424.55,424.55,2440.0
2020-10-30 11:00:00,424.75,425.42,424.2,425.27,4034.0,424.75,425.42,424.2,425.27,4034.0
2020-10-30 11:05:00,425.41,427.46,425.41,426.33,4043.0,425.41,427.46,425.41,426.33,4043.0
2020-10-30 11:10:00,426.43,427.51,426.43,427.51,2572.0,426.43,427.51,426.43,427.51,2572.0
2020-10-30 11:15:00,426.87,427.1,426.22,426.22,1167.0,426.87,427.1,426.22,426.22,1167.0
2020-10-30 11:20:00,425.23,425.85,424.61,425.85,4889.0,425.23,425.85,424.61,425.85,4889.0
2020-10-30 11:25:00,425.83,425.98,423.58,423.58,1000.0,425.83,425.98,423.58,423.58,1000.0
2020-10-30 11:30:00,423.73,423.77,422.7,423.16,3800.0,423.73,423.77,422.7,423.16,3800.0
2020-10-30 11:35:00,423.14,423.23,422.51,423.01,2079.0,423.14,423.23,422.51,423.01,2079.0
2020-10-30 11:40:00,422.71,422.71,421.51,422.4,3277.0,422.71,422.71,421.51,422.4,3277.0
2020-10-30 11:45:00,421.94,423.84,421.94,423.75,2960.0,421.94,423.84,421.94,423.75,2960.0
2020-10-30 11:50:00,423.59,424.13,423.02,424.13,2700.0,423.59,424.13,423.02,424.13,2700.0
2020-10-30 11:55:00,423.05,424.11,422.95,424.11,800.0,423.05,424.11,422.95,424.11,800.0
2020-10-30 12:00:00,424.62,424.62,424.61,424.61,400.0,424.62,424.62,424.61,424.61,400.0
2020-10-30 12:05:00,424.94,425.23,424.85,425.2,2678.0,424.94,425.23,424.85,425.2,2678.0
2020-10-30 12:10:00,424.73,426.42,424.73,426.42,1700.0,424.73,426.42,424.73,426.42,1700.0
2020-10-30 12:15:00,426.44,427.61,426.44,427.61,1900.0,426.44,427.61,426.44,427.61,1900.0
2020-10-30 12:20:00,427.98,428.65,427.98,428.51,2300.0,427.98,428.65,427.98,428.51,2300.0
2020-10-30 12:25:00,428.27,429.55,428.27,428.93,2275.0,428.27,429.55,428.27,428.93,2275.0
2020-10-30 12:30:00,429.43,429.43,427.74,427.85,3019.0,429.43,429.43,427.74,427.85,3019.0
2020-10-30 12:35:00,426.85,427.41,426.85,427.06,900.0,426.85,427.41,426.85,427.06,900.0
2020-10-30 12:40:00,427.3,427.79,427.22,427.79,731.0,427.3,427.79,427.22,427.79,731.0
2020-10-30 12:45:00,427.58,427.58,426.77,427.31,1818.0,427.58,427.58,426.77,427.31,1818.0
2020-10-30 12:50:00,426.77,427.55,426.77,427.28,2003.0,426.77,427.55,426.77,427.28,2003.0
2020-10-30 12:55:00,427.61,427.63,426.74,427.06,2889.0,427.61,427.63,426.74,427.06,2889.0
2020-10-30 13:00:00,426.78,427.77,426.59,427.25,2432.0,426.78,427.77,426.59,427.25,2432.0
2020-10-30 13:05:00,427.21,427.39,426.32,426.94,843.0,427.21,427.39,426.32,426.94,843.0
2020-10-30 13:10:00,427.08,427.38,426.66,427.02,600.0,427.08,427.38,426.66,427.02,600.0
2020-10-30 13:15:00,426.68,427.11,426.68,426.95,1239.0,426.68,427.11,426.68,426.95,1239.0
2020-10-30 13:20:00,426.51,426.84,426.51,426.77,700.0,426.51,426.84,426.51,426.77,700.0
2020-10-30 13:25:00,426.4,426.97,425.85,426.72,2400.0,426.4,426.97,425.85,426.72,2400.0
2020-10-30 13:30:00,426.74,427.08,426.52,426.53,500.0,426.74,427.08,426.52,426.53,500.0
2020-10-30 13:35:00,426.87,426.88,425.66,426.88,1541.0,426.87,426.88,425.66,426.88,1541.0
2020-10-30 13:40:00,426.73,427.4,426.72,427.4,200.0,426.73,427.4,426.72,427.4,200.0
2020-10-30 13:45:00,427.44,428.32,427.44,428.32,400.0,427.44,428.32,427.44,428.32,400.0
2020-10-30 13:50:00,428.08,428.49,427.61,427.86,2138.0,428.08,428.49,427.61,427.86,2138.0
2020-10-30 13:55:00,427.54,427.91,427.39,427.74,713.0,427.54,427.91,427.39,427.74,713.0
2020-10-30 14:00:00,427.83,427.83,426.44,426.78,3600.0,427.83,427.83,426.44,426.78,3600.0
2020-10-30 14:05:00,426.77,428.01,426.77,428.01,1200.0,426.77,428.01,426.77,428.01,1200.0
2020-10-30 14:10:00,428.2,428.21,427.53,427.77,2823.0,428.2,428.21,427.53,427.77,2823.0
2020-10-30 14:15:00,427.43,428.69,427.43,428.69,1200.0,427.43,428.69,427.43,428.69,1200.0
2020-10-30 14:20:00,428.45,428.79,427.49,427.49,2657.0,428.45,428.79,427.49,427.49,2657.0
2020-10-30 14:25:00,427.89,427.89,425.63,425.63,400.0,427.89,427.89,425.63,425.63,400.0
2020-10-30 14:30:00,425.65,425.78,424.7,424.78,1800.0,425.65,425.78,424.7,424.78,1800.0
2020-10-30 14:35:00,424.3,425.19,424.14,425.19,2506.0,424.3,425.19,424.14,425.19,2506.0
2020-10-30 14:40:00,424.32,424.33,423.81,424.09,1180.0,424.32,424.33,423.81,424.09,1180.0
2020-10-30 14:45:00,423.81,424.52,423.55,424.52,2608.0,423.81,424.52,423.55,424.52,2608.0
2020-10-30 14:50:00,424.59,424.59,423.92,423.92,700.0,424.59,424.59,423.92,423.92,700.0
2020-10-30 14:55:00,423.55,425.37,423.55,425.37,2125.0,423.55,425.37,423.55,425.37,2125.0
2020-10-30 15:00:00,425.0,425.09,424.5,424.5,500.0,425.0,425.09,424.5,424.5,500.0
2020-10-30 15:05:00,425.03,425.03,423.85,424.06,1900.0,425.03,425.03,423.85,424.06,1900.0
2020-10-30 15:10:00,423.92,425.47,423.92,425.47,3512.0,423.92,425.47,423.92,425.47,3512.0
2020-10-30 15:15:00,425.48,425.95,425.16,425.44,2780.0,425.48,425.95,425.16,425.44,2780.0
2020-10-30 15:20:00,426.08,426.39,425.48,425.48,4300.0,426.08,426.39,425.48,425.48,4300.0
2020-10-30 15:25:00,425.58,425.63,424.0,424.36,4868.0,425.58,425.63,424.0,424.36,4868.0
2020-10-30 15:30:00,424.27,424.27,423.04,423.42,6067.0,424.27,424.27,423.04,423.42,6067.0
2020-10-30 15:35:00,423.5,424.38,422.99,424.38,5946.0,423.5,424.38,422.99,424.38,5946.0
2020-10-30 15:40:00,424.27,425.86,424.27,425.86,6000.0,424.27,425.86,424.27,425.86,6000.0
2020-10-30 15:45:00,426.2,426.49,424.07,424.46,7260.0,426.2,426.49,424.07,424.46,7260.0
2020-10-30 15:50:00,424.16,424.21,419.12,421.14,47827.0,424.16,424.21,419.12,421.14,47827.0
2020-10-30 15:55:00,420.78,425.38,420.54,424.83,44782.0,420.78,425.38,420.54,424.83,44782.0
2020-11-02 09:30:00,430.48,435.0,430.48,435.0,8960.0,430.48,435.0,430.48,435.0,8960.0
2020-11-02 09:35:00,434.95,439.62,434.95,438.44,3288.0,434.95,439.62,434.95,438.44,3288.0
2020-11-02 09:40:00,439.27,439.75,436.91,439.75,4069.0,439.27,439.75,436.91,439.75,4069.0
2020-11-02 09:45:00,439.25,443.94,439.21,443.94,2509.0,439.25,443.94,439.21,443.94,2509.0
2020-11-02 09:50:00,442.6,446.0,442.6,444.67,4810.0,442.6,446.0,442.6,444.67,4810.0
2020-11-02 09:55:00,445.31,445.6,442.43,442.99,3679.0,445.31,445.6,442.43,442.99,3679.0
2020-11-02 10:00:00,442.61,444.75,442.61,444.38,1338.0,442.61,444.75,442.61,444.38,1338.0
2020-11-02 10:05:00,443.86,444.15,441.47,442.76,2948.0,443.86,444.15,441.47,442.76,2948.0
2020-11-02 10:10:00,442.41,443.92,442.4,443.92,1887.0,442.41,443.92,442.4,443.92,1887.0
2020-11-02 10:15:00,443.48,445.28,443.47,444.94,2612.0,443.48,445.28,443.47,444.94,2612.0
2020-11-02 10:20:00,444.99,445.49,443.98,444.41,5769.0,444.99,445.49,443.98,444.41,5769.0
2020-11-02 10:25:00,443.96,443.96,442.15,442.66,9187.0,443.96,443.96,442.15,442.66,9187.0
2020-11-02 10:30:00,442.66,443.21,442.0,442.67,6259.0,442.66,443.21,442.0,442.67,6259.0
2020-11-02 10:35:00,442.13,442.13,441.58,442.01,2051.0,442.13,442.13,441.58,442.01,2051.0
2020-11-02 10:40:00,442.72,444.0,442.72,443.21,2400.0,442.72,444.0,442.72,443.21,2400.0
2020-11-02 10:45:00,443.58,444.98,443.33,444.23,4131.0,443.58,444.98,443.33,444.23,4131.0
2020-11-02 10:50:00,443.79,446.74,443.53,445.52,9595.0,443.79,446.74,443.53,445.52,9595.0
2020-11-02 10:55:00,445.27,445.7,442.08,442.08,7802.0,445.27,445.7,442.08,442.08,7802.0
2020-11-02 11:00:00,441.21,442.29,441.02,441.46,5807.0,441.21,442.29,441.02,441.46,5807.0
2020-11-02 11:05:00,441.29,442.64,441.28,441.8,1818.0,441.29,442.64,441.28,441.8,1818.0
2020-11-02 11:10:00,442.27,442.45,441.63,441.63,2410.0,442.27,442.45,441.63,441.63,2410.0
2020-11-02 11:15:00,441.87,441.87,439.79,439.81,2552.0,441.87,441.87,439.79,439.81,2552.0
2020-11-02 11:20:00,439.43,440.49,439.43,440.16,2606.0,439.43,440.49,439.43,440.16,2606.0
2020-11-02 11:25:00,440.2,440.81,439.93,440.28,1700.0,440.2,440.81,439.93,440.28,1700.0
2020-11-02 11:30:00,440.58,441.56,440.54,440.65,1675.0,440.58,441.56,440.54,440.65,1675.0
2020-11-02 11:35:00,440.4,440.91,439.66,439.66,2115.0,440.4,440.91,439.66,439.66,2115.0
2020-11-02 11:40:00,439.78,440.06,439.34,439.42,4230.0,439.78,440.06,439.34,439.42,4230.0
2020-11-02 11:45:00,439.71,441.09,439.71,441.09,1570.0,439.71,441.09,439.71,441.09,1570.0
2020-11-02 11:50:00,441.39,442.27,440.66,441.87,1845.0,441.39,442.27,440.66,441.87,1845.0
2020-11-02 11:55:00,441.85,441.85,440.67,441.15,2320.0,441.85,441.85,440.67,441.15,2320.0
2020-11-02 12:00:00,440.99,440.99,439.53,439.64,1322.0,440.99,440.99,439.53,439.64,1322.0
2020-11-02 12:05:00,439.75,440.13,439.75,440.01,942.0,439.75,440.13,439.75,440.01,942.0
2020-11-02 12:10:00,440.43,440.43,439.02,439.05,2888.0,440.43,440.43,439.02,439.05,2888.0
2020-11-02 12:15:00,438.71,439.85,438.71,439.85,1452.0,438.71,439.85,438.71,439.85,1452.0
2020-11-02 12:20:00,439.79,439.83,439.31,439.55,1501.0,439.79,439.83,439.31,439.55,1501.0
2020-11-02 12:25:00,439.88,440.23,439.88,440.0,510.0,439.88,440.23,439.88,440.0,510.0
2020-11-02 12:30:00,439.31,439.31,438.5,438.5,1845.0,439.31,439.31,438.5,438.5,1845.0
2020-11-02 12:35:00,438.39,438.39,436.88,436.89,705.0,438.39,438.39,436.88,436.89,705.0
2020-11-02 12:40:00,436.82,437.04,434.0,434.0,2650.0,436.82,437.04,434.0,434.0,2650.0
2020-11-02 12:45:00,433.94,435.23,433.74,434.29,6612.0,433.94,435.23,433.74,434.29,6612.0
2020-11-02 12:50:00,434.86,436.71,434.55,436.58,6267.0,434.86,436.71,434.55,436.58,6267.0
2020-11-02 12:55:00,436.23,436.23,435.4,435.79,1000.0,436.23,436.23,435.4,435.79,1000.0
2020-11-02 13:00:00,436.3,436.47,435.62,435.97,1342.0,436.3,436.47,435.62,435.97,1342.0
2020-11-02 13:05:00,435.63,435.64,433.99,434.91,1400.0,435.63,435.64,433.99,434.91,1400.0
2020-11-02 13:10:00,434.26,434.78,434.26,434.37,719.0,434.26,434.78,434.26,434.37,719.0
2020-11-02 13:15:00,434.83,434.87,433.52,433.55,1000.0,434.83,434.87,433.52,433.55,1000.0
2020-11-02 13:20:00,433.09,434.26,432.35,433.69,1100.0,433.09,434.26,432.35,433.69,1100.0
2020-11-02 13:25:00,433.62,434.18,433.42,434.18,1257.0,433.62,434.18,433.42,434.18,1257.0
2020-11-02 13:30:00,434.3,434.3,433.33,433.56,1400.0,434.3,434.3,433.33,433.56,1400.0
2020-11-02 13:35:00,433.08,433.1,431.41,431.41,5211.0,433.08,433.1,431.41,431.41,5211.0
2020-11-02 13:40:00,431.81,432.97,431.25,431.6,3579.0,431.81,432.97,431.25,431.6,3579.0
2020-11-02 13:45:00,431.35,431.35,430.22,430.57,1000.0,431.35,431.35,430.22,430.57,1000.0
2020-11-02 13:50:00,430.65,430.65,429.36,430.43,2000.0,430.65,430.65,429.36,430.43,2000.0
2020-11-02 13:55:00,430.43,430.7,430.0,430.0,2600.0,430.43,430.7,430.0,430.0,2600.0
2020-11-02 14:00:00,429.56,430.57,429.56,430.08,1741.0,429.56,430.57,429.56,430.08,1741.0
2020-11-02 14:05:00,430.16,431.34,430.1,430.35,2065.0,430.16,431.34,430.1,430.35,2065.0
2020-11-02 14:10:00,430.66,431.22,430.16,430.24,2138.0,430.66,431.22,430.16,430.24,2138.0
2020-11-02 14:15:00,430.5,430.5,429.75,430.31,1113.0,430.5,430.5,429.75,430.31,1113.0
2020-11-02 14:20:00,430.32,431.71,429.65,431.47,4757.0,430.32,431.71,429.65,431.47,4757.0
2020-11-02 14:25:00,431.48,431.48,429.78,429.89,2231.0,431.48,431.48,429.78,429.89,2231.0
2020-11-02 14:30:00,430.09,431.09,430.02,430.5,2300.0,430.09,431.09,430.02,430.5,2300.0
2020-11-02 14:35:00,430.49,431.3,430.49,431.16,2226.0,430.49,431.3,430.49,431.16,2226.0
2020-11-02 14:40:00,430.88,430.88,429.77,429.77,1435.0,430.88,430.88,429.77,429.77,1435.0
2020-11-02 14:45:00,429.96,431.34,429.95,430.73,4847.0,429.96,431.34,429.95,430.73,4847.0
2020-11-02 14:50:00,430.48,430.83,429.96,429.96,3435.0,430.48,430.83,429.96,429.96,3435.0
2020-11-02 14:55:00,430.01,430.34,428.77,429.94,5371.0,430.01,430.34,428.77,429.94,5371.0
2020-11-02 15:00:00,430.08,431.04,430.08,430.97,3823.0,430.08,431.04,430.08,430.97,3823.0
2020-11-02 15:05:00,431.05,431.05,429.71,430.37,2514.0,431.05,431.05,429.71,430.37,2514.0
2020-11-02 15:10:00,430.4,431.16,430.36,430.81,2477.0,430.4,431.16,430.36,430.81,2477.0
2020-11-02 15:15:00,430.95,431.98,430.94,431.63,1531.0,430.95,431.98,430.94,431.63,1531.0
2020-11-02 15:20:00,431.63,431.87,431.48,431.67,2048.0,431.63,431.87,431.48,431.67,2048.0
2020-11-02 15:25:00,431.51,431.78,430.42,430.84,2790.0,431.51,431.78,430.42,430.84,2790.0
2020-11-02 15:30:00,430.98,431.59,429.29,429.3,5024.0,430.98,431.59,429.29,429.3,5024.0
2020-11-02 15:35:00,429.54,429.84,428.82,429.84,4359.0,429.54,429.84,428.82,429.84,4359.0
2020-11-02 15:40:00,429.56,430.32,428.95,429.01,3502.0,429.56,430.32,428.95,429.01,3502.0
2020-11-02 15:45:00,429.29,430.87,429.24,430.64,4843.0,429.29,430.87,429.24,430.64,4843.0
2020-11-02 15:50:00,430.42,431.64,428.08,431.41,16459.0,430.42,431.64,428.08,431.41,16459.0
2020-11-02 15:55:00,430.7,431.82,429.74,431.03,30152.0,430.7,431.82,429.74,431.03,30152.0
2020-11-03 09:30:00,437.32,441.58,437.32,437.7,5802.0,437.32,441.58,437.32,437.7,5802.0
2020-11-03 09:35:00,438.9,440.12,438.89,439.33,1757.0,438.9,440.12,438.89,439.33,1757.0
2020-11-03 09:40:00,439.61,439.65,438.07,438.84,1305.0,439.61,439.65,438.07,438.84,1305.0
2020-11-03 09:45:00,439.12,441.91,438.98,441.91,2755.0,439.12,441.91,438.98,441.91,2755.0
2020-11-03 09:50:00,441.91,444.1,441.91,444.0,877.0,441.91,444.1,441.91,444.0,877.0
2020-11-03 09:55:00,442.49,444.0,440.78,442.7,3091.0,442.49,444.0,440.78,442.7,3091.0
2020-11-03 10:00:00,441.98,442.86,441.21,441.53,2100.0,441.98,442.86,441.21,441.53,2100.0
2020-11-03 10:05:00,442.44,442.44,439.01,441.71,6066.0,442.44,442.44,439.01,441.71,6066.0
2020-11-03 10:10:00,442.45,442.85,442.42,442.85,300.0,442.45,442.85,442.42,442.85,300.0
2020-11-03 10:15:00,442.98,445.94,442.98,445.4,2100.0,442.98,445.94,442.98,445.4,2100.0
2020-11-03 10:20:00,445.76,448.29,445.76,446.63,3987.0,445.76,448.29,445.76,446.63,3987.0
2020-11-03 10:25:00,447.25,447.98,446.81,447.01,878.0,447.25,447.98,446.81,447.01,878.0
2020-11-03 10:30:00,446.12,446.76,446.12,446.76,579.0,446.12,446.76,446.12,446.76,579.0
2020-11-03 10:35:00,445.94,445.94,443.82,443.82,1509.0,445.94,445.94,443.82,443.82,1509.0
2020-11-03 10:40:00,443.97,445.15,443.97,445.0,2028.0,443.97,445.15,443.97,445.0,2028.0
2020-11-03 10:45:00,445.05,446.33,445.01,446.17,1323.0,445.05,446.33,445.01,446.17,1323.0
2020-11-03 10:50:00,446.34,446.75,445.64,445.83,2020.0,446.34,446.75,445.64,445.83,2020.0
2020-11-03 10:55:00,445.6,446.21,445.0,446.09,1420.0,445.6,446.21,445.0,446.09,1420.0
2020-11-03 11:00:00,446.71,446.71,445.17,445.56,645.0,446.71,446.71,445.17,445.56,645.0
2020-11-03 11:05:00,445.78,445.83,444.67,445.34,2367.0,445.78,445.83,444.67,445.34,2367.0
2020-11-03 11:10:00,444.89,444.89,444.38,444.66,1229.0,444.89,444.89,444.38,444.66,1229.0
2020-11-03 11:15:00,445.07,446.39,445.07,445.94,1702.0,445.07,446.39,445.07,445.94,1702.0
2020-11-03 11:20:00,445.74,446.31,445.73,445.88,624.0,445.74,446.31,445.73,445.88,624.0
2020-11-03 11:25:00,447.01,447.01,445.14,445.98,1049.0,447.01,447.01,445.14,445.98,1049.0
2020-11-03 11:30:00,446.22,446.91,446.2,446.91,1030.0,446.22,446.91,446.2,446.91,1030.0
2020-11-03 11:35:00,446.89,447.34,446.66,447.34,1300.0,446.89,447.34,446.66,447.34,1300.0
2020-11-03 11:40:00,446.94,447.03,446.42,446.75,779.0,446.94,447.03,446.42,446.75,779.0
2020-11-03 11:45:00,445.94,445.94,445.17,445.17,900.0,445.94,445.94,445.17,445.17,900.0
2020-11-03 11:50:00,444.85,444.85,444.85,444.85,100.0,444.85,444.85,444.85,444.85,100.0
2020-11-03 11:55:00,444.09,444.09,442.98,443.48,2131.0,444.09,444.09,442.98,443.48,2131.0
2020-11-03 12:00:00,443.19,444.84,443.19,444.39,3688.0,443.19,444.84,443.19,444.39,3688.0
2020-11-03 12:05:00,443.75,443.75,442.83,442.84,500.0,443.75,443.75,442.83,442.84,500.0
2020-11-03 12:10:00,442.32,442.8,441.66,442.75,2688.0,442.32,442.8,441.66,442.75,2688.0
2020-11-03 12:15:00,441.99,442.58,441.98,442.41,424.0,441.99,442.58,441.98,442.41,424.0
2020-11-03 12:20:00,443.11,444.04,443.02,444.04,900.0,443.11,444.04,443.02,444.04,900.0
2020-11-03 12:25:00,444.49,444.49,443.61,444.27,791.0,444.49,444.49,443.61,444.27,791.0
2020-11-03 12:30:00,444.25,444.93,444.24,444.53,1200.0,444.25,444.93,444.24,444.53,1200.0
2020-11-03 12:35:00,444.78,444.79,444.22,444.58,1215.0,444.78,444.79,444.22,444.58,1215.0
2020-11-03 12:40:00,445.33,446.22,445.33,446.22,1038.0,445.33,446.22,445.33,446.22,1038.0
2020-11-03 12:45:00,445.41,445.83,444.75,445.83,700.0,445.41,445.83,444.75,445.83,700.0
2020-11-03 12:50:00,445.59,445.6,445.07,445.08,1300.0,445.59,445.6,445.07,445.08,1300.0
2020-11-03 12:55:00,445.51,445.71,445.2,445.37,900.0,445.51,445.71,445.2,445.37,900.0
2020-11-03 13:00:00,445.88,446.65,445.74,445.74,1432.0,445.88,446.65,445.74,445.74,1432.0
2020-11-03 13:05:00,445.17,445.66,445.16,445.52,320.0,445.17,445.66,445.16,445.52,320.0
2020-11-03 13:10:00,445.55,445.76,444.49,444.49,1976.0,445.55,445.76,444.49,444.49,1976.0
2020-11-03 13:15:00,444.15,445.11,443.99,445.11,1850.0,444.15,445.11,443.99,445.11,1850.0
2020-11-03 13:20:00,445.27,446.42,445.27,446.42,412.0,445.27,446.42,445.27,446.42,412.0
2020-11-03 13:25:00,446.09,446.09,445.11,445.47,1213.0,446.09,446.09,445.11,445.47,1213.0
2020-11-03 13:30:00,446.11,446.18,446.1,446.17,200.0,446.11,446.18,446.1,446.17,200.0
2020-11-03 13:35:00,445.38,445.42,444.98,445.4,1200.0,445.38,445.42,444.98,445.4,1200.0
2020-11-03 13:40:00,446.19,446.19,445.64,445.69,300.0,446.19,446.19,445.64,445.69,300.0
2020-11-03 13:45:00,445.35,445.35,444.45,444.96,600.0,445.35,445.35,444.45,444.96,600.0
2020-11-03 13:50:00,445.31,445.31,444.71,445.31,862.0,445.31,445.31,444.71,445.31,862.0
2020-11-03 13:55:00,443.7,444.04,442.68,443.35,1200.0,443.7,444.04,442.68,443.35,1200.0
2020-11-03 14:00:00,443.78,444.55,443.33,444.15,900.0,443.78,444.55,443.33,444.15,900.0
2020-11-03 14:05:00,443.92,444.63,443.92,443.93,1798.0,443.92,444.63,443.92,443.93,1798.0
2020-11-03 14:10:00,443.87,445.12,443.87,445.12,1849.0,443.87,445.12,443.87,445.12,1849.0
2020-11-03 14:15:00,444.81,444.81,444.3,444.46,700.0,444.81,444.81,444.3,444.46,700.0
2020-11-03 14:20:00,444.21,444.21,444.13,444.14,515.0,444.21,444.21,444.13,444.14,515.0
2020-11-03 14:25:00,443.91,444.2,443.61,443.89,690.0,443.91,444.2,443.61,443.89,690.0
2020-11-03 14:30:00,443.96,444.47,443.45,444.47,1400.0,443.96,444.47,443.45,444.47,1400.0
2020-11-03 14:35:00,445.17,445.18,443.6,444.47,1408.0,445.17,445.18,443.6,444.47,1408.0
2020-11-03 14:40:00,444.72,444.81,444.35,444.53,400.0,444.72,444.81,444.35,444.53,400.0
2020-11-03 14:45:00,444.38,445.03,444.21,445.03,800.0,444.38,445.03,444.21,445.03,800.0
2020-11-03 14:50:00,444.61,444.99,444.14,444.3,1400.0,444.61,444.99,444.14,444.3,1400.0
2020-11-03 14:55:00,444.0,444.0,443.34,443.34,1109.0,444.0,444.0,443.34,443.34,1109.0
2020-11-03 15:00:00,442.38,442.53,442.29,442.29,500.0,442.38,442.53,442.29,442.29,500.0
2020-11-03 15:05:00,442.3,442.7,441.33,441.37,2383.0,442.3,442.7,441.33,441.37,2383.0
2020-11-03 15:10:00,441.86,442.83,441.63,441.63,2979.0,441.86,442.83,441.63,441.63,2979.0
2020-11-03 15:15:00,441.91,442.25,441.75,441.75,1400.0,441.91,442.25,441.75,441.75,1400.0
2020-11-03 15:20:00,442.09,442.09,441.4,441.56,1900.0,442.09,442.09,441.4,441.56,1900.0
2020-11-03 15:25:00,441.51,442.76,441.51,442.11,2200.0,441.51,442.76,441.51,442.11,2200.0
2020-11-03 15:30:00,442.31,443.68,442.12,442.6,3035.0,442.31,443.68,442.12,442.6,3035.0
2020-11-03 15:35:00,442.81,443.34,442.51,443.06,3144.0,442.81,443.34,442.51,443.06,3144.0
2020-11-03 15:40:00,443.31,444.49,443.2,444.25,6613.0,443.31,444.49,443.2,444.25,6613.0
2020-11-03 15:45:00,444.17,445.21,443.66,445.02,7667.0,444.17,445.21,443.66,445.02,7667.0
2020-11-03 15:50:00,444.87,447.64,443.79,446.7,15076.0,444.87,447.64,443.79,446.7,15076.0
2020-11-03 15:55:00,446.74,446.74,443.6,444.46,26424.0,446.74,446.74,443.6,444.46,26424.0
2020-11-04 09:30:00,455.26,482.5,451.58,479.35,32028.0,455.26,482.5,451.58,479.35,32028.0
2020-11-04 09:35:00,474.97,474.97,465.12,468.27,15361.0,474.97,474.97,465.12,468.27,15361.0
2020-11-04 09:40:00,467.78,468.18,463.12,465.79,5120.0,467.78,468.18,463.12,465.79,5120.0
2020-11-04 09:45:00,464.75,466.0,461.21,461.21,9176.0,464.75,466.0,461.21,461.21,9176.0
2020-11-04 09:50:00,460.7,462.85,457.16,458.45,14538.0,460.7,462.85,457.16,458.45,14538.0
2020-11-04 09:55:00,458.47,464.03,458.47,461.68,7327.0,458.47,464.03,458.47,461.68,7327.0
2020-11-04 10:00:00,465.07,470.39,465.0,468.0,12702.0,465.07,470.39,465.0,468.0,12702.0
2020-11-04 10:05:00,468.15,472.0,467.64,470.33,8327.0,468.15,472.0,467.64,470.33,8327.0
2020-11-04 10:10:00,470.49,471.47,468.51,471.47,3242.0,470.49,471.47,468.51,471.47,3242.0
2020-11-04 10:15:00,471.88,473.27,471.73,472.26,6107.0,471.88,473.27,471.73,472.26,6107.0
2020-11-04 10:20:00,472.06,473.09,471.66,472.84,8190.0,472.06,473.09,471.66,472.84,8190.0
2020-11-04 10:25:00,473.01,473.01,471.11,471.11,2718.0,473.01,473.01,471.11,471.11,2718.0
2020-11-04 10:30:00,470.47,473.0,470.1,473.0,4865.0,470.47,473.0,470.1,473.0,4865.0
2020-11-04 10:35:00,473.56,473.57,470.89,471.72,5379.0,473.56,473.57,470.89,471.72,5379.0
2020-11-04 10:40:00,472.3,473.61,471.63,473.37,2889.0,472.3,473.61,471.63,473.37,2889.0
2020-11-04 10:45:00,474.96,474.96,472.17,474.04,5891.0,474.96,474.96,472.17,474.04,5891.0
2020-11-04 10:50:00,473.93,477.58,472.88,477.58,5590.0,473.93,477.58,472.88,477.58,5590.0
2020-11-04 10:55:00,477.26,477.72,474.68,474.7,5027.0,477.26,477.72,474.68,474.7,5027.0
2020-11-04 11:00:00,475.67,476.11,474.82,474.82,4561.0,475.67,476.11,474.82,474.82,4561.0
2020-11-04 11:05:00,474.42,474.58,473.44,473.44,2000.0,474.42,474.58,473.44,473.44,2000.0
2020-11-04 11:10:00,473.29,473.97,473.22,473.41,1434.0,473.29,473.97,473.22,473.41,1434.0
2020-11-04 11:15:00,473.78,474.41,472.73,472.73,2753.0,473.78,474.41,472.73,472.73,2753.0
2020-11-04 11:20:00,472.67,474.15,472.36,473.42,2548.0,472.67,474.15,472.36,473.42,2548.0
2020-11-04 11:25:00,473.29,473.91,473.19,473.91,1100.0,473.29,473.91,473.19,473.91,1100.0
2020-11-04 11:30:00,473.91,474.82,473.34,474.01,1560.0,473.91,474.82,473.34,474.01,1560.0
2020-11-04 11:35:00,474.01,474.33,471.95,471.95,1645.0,474.01,474.33,471.95,471.95,1645.0
2020-11-04 11:40:00,472.23,473.34,472.23,472.95,2367.0,472.23,473.34,472.23,472.95,2367.0
2020-11-04 11:45:00,472.94,473.68,472.94,473.64,800.0,472.94,473.68,472.94,473.64,800.0
2020-11-04 11:50:00,473.86,476.5,473.86,475.89,18158.0,473.86,476.5,473.86,475.89,18158.0
2020-11-04 11:55:00,476.01,479.1,475.49,477.6,8607.0,476.01,479.1,475.49,477.6,8607.0
2020-11-04 12:00:00,478.65,479.42,478.65,479.41,1400.0,478.65,479.42,478.65,479.41,1400.0
2020-11-04 12:05:00,478.99,479.15,477.65,478.05,7415.0,478.99,479.15,477.65,478.05,7415.0
2020-11-04 12:10:00,478.0,479.85,478.0,479.85,4146.0,478.0,479.85,478.0,479.85,4146.0
2020-11-04 12:15:00,479.87,481.39,479.78,480.14,4811.0,479.87,481.39,479.78,480.14,4811.0
2020-11-04 12:20:00,479.61,480.15,479.25,479.99,600.0,479.61,480.15,479.25,479.99,600.0
2020-11-04 12:25:00,479.91,480.31,479.72,480.14,1403.0,479.91,480.31,479.72,480.14,1403.0
2020-11-04 12:30:00,480.33,480.69,479.51,479.51,2880.0,480.33,480.69,479.51,479.51,2880.0
2020-11-04 12:35:00,478.59,478.59,474.79,476.36,4582.0,478.59,478.59,474.79,476.36,4582.0
2020-11-04 12:40:00,477.24,477.24,476.78,477.02,800.0,477.24,477.24,476.78,477.02,800.0
2020-11-04 12:45:00,477.03,477.03,476.12,476.12,654.0,477.03,477.03,476.12,476.12,654.0
2020-11-04 12:50:00,476.55,476.67,475.88,476.51,1056.0,476.55,476.67,475.88,476.51,1056.0
2020-11-04 12:55:00,476.26,476.57,475.43,475.78,3700.0,476.26,476.57,475.43,475.78,3700.0
2020-11-04 13:00:00,476.0,476.03,475.17,475.21,1600.0,476.0,476.03,475.17,475.21,1600.0
2020-11-04 13:05:00,475.37,475.59,474.63,475.25,2700.0,475.37,475.59,474.63,475.25,2700.0
2020-11-04 13:10:00,475.08,476.36,475.07,475.87,1735.0,475.08,476.36,475.07,475.87,1735.0
2020-11-04 13:15:00,475.98,476.24,475.31,475.79,2400.0,475.98,476.24,475.31,475.79,2400.0
2020-11-04 13:20:00,475.64,475.96,474.8,475.48,1500.0,475.64,475.96,474.8,475.48,1500.0
2020-11-04 13:25:00,475.02,475.67,474.69,475.67,4500.0,475.02,475.67,474.69,475.67,4500.0
2020-11-04 13:30:00,475.74,476.91,475.38,475.72,6566.0,475.74,476.91,475.38,475.72,6566.0
2020-11-04 13:35:00,475.79,476.4,475.46,476.0,2040.0,475.79,476.4,475.46,476.0,2040.0
2020-11-04 13:40:00,476.06,476.06,473.27,473.3,1534.0,476.06,476.06,473.27,473.3,1534.0
2020-11-04 13:45:00,472.84,473.74,472.53,473.03,5746.0,472.84,473.74,472.53,473.03,5746.0
2020-11-04 13:50:00,472.18,473.08,472.18,473.02,1948.0,472.18,473.08,472.18,473.02,1948.0
2020-11-04 13:55:00,472.77,472.95,472.45,472.95,300.0,472.77,472.95,472.45,472.95,300.0
2020-11-04 14:00:00,472.88,474.88,472.88,474.77,1812.0,472.88,474.88,472.88,474.77,1812.0
2020-11-04 14:05:00,474.56,475.49,474.21,475.49,1409.0,474.56,475.49,474.21,475.49,1409.0
2020-11-04 14:10:00,475.26,475.79,474.0,474.46,1043.0,475.26,475.79,474.0,474.46,1043.0
2020-11-04 14:15:00,473.36,473.93,472.85,473.07,3911.0,473.36,473.93,472.85,473.07,3911.0
2020-11-04 14:20:00,473.43,473.43,472.06,472.06,600.0,473.43,473.43,472.06,472.06,600.0
2020-11-04 14:25:00,472.28,472.28,470.79,470.8,2507.0,472.28,472.28,470.79,470.8,2507.0
2020-11-04 14:30:00,471.18,472.67,471.18,471.81,3500.0,471.18,472.67,471.18,471.81,3500.0
2020-11-04 14:35:00,472.49,472.49,471.7,471.99,1600.0,472.49,472.49,471.7,471.99,1600.0
2020-11-04 14:40:00,471.36,471.36,469.34,470.62,3627.0,471.36,471.36,469.34,470.62,3627.0
2020-11-04 14:45:00,470.02,470.85,470.02,470.85,1400.0,470.02,470.85,470.02,470.85,1400.0
2020-11-04 14:50:00,470.37,472.34,470.37,471.22,2410.0,470.37,472.34,470.37,471.22,2410.0
2020-11-04 14:55:00,471.02,471.56,470.58,470.6,1600.0,471.02,471.56,470.58,470.6,1600.0
2020-11-04 15:00:00,471.01,471.5,469.83,469.83,2600.0,471.01,471.5,469.83,469.83,2600.0
2020-11-04 15:05:00,469.73,469.73,468.39,469.27,2571.0,469.73,469.73,468.39,469.27,2571.0
2020-11-04 15:10:00,469.38,469.38,468.39,469.19,2779.0,469.38,469.38,468.39,469.19,2779.0
2020-11-04 15:15:00,469.1,469.1,467.71,467.97,2400.0,469.1,469.1,467.71,467.97,2400.0
2020-11-04 15:20:00,467.75,468.66,467.72,467.83,4300.0,467.75,468.66,467.72,467.83,4300.0
2020-11-04 15:25:00,467.67,468.37,467.04,467.04,4250.0,467.67,468.37,467.04,467.04,4250.0
2020-11-04 15:30:00,467.58,468.22,466.65,467.73,5156.0,467.58,468.22,466.65,467.73,5156.0
2020-11-04 15:35:00,467.75,468.67,467.56,467.78,2993.0,467.75,468.67,467.56,467.78,2993.0
2020-11-04 15:40:00,468.16,468.59,467.6,467.98,4111.0,468.16,468.59,467.6,467.98,4111.0
2020-11-04 15:45:00,467.98,470.1,467.98,469.11,7841.0,467.98,470.1,467.98,469.11,7841.0
2020-11-04 15:50:00,469.05,471.17,468.64,469.73,14616.0,469.05,471.17,468.64,469.73,14616.0
2020-11-04 15:55:00,469.85,469.85,468.17,468.61,23821.0,469.85,469.85,468.17,468.61,23821.0
2020-11-05 09:30:00,473.99,480.19,473.99,476.36,14982.0,473.99,480.19,473.99,476.36,14982.0
2020-11-05 09:35:00,476.72,477.3,474.89,476.15,2464.0,476.72,477.3,474.89,476.15,2464.0
2020-11-05 09:40:00,476.02,476.13,470.98,471.93,4736.0,476.02,476.13,470.98,471.93,4736.0
2020-11-05 09:45:00,471.59,472.49,470.38,471.19,2132.0,471.59,472.49,470.38,471.19,2132.0
2020-11-05 09:50:00,470.32,470.95,468.0,469.26,2921.0,470.32,470.95,468.0,469.26,2921.0
2020-11-05 09:55:00,468.71,470.52,468.7,470.22,3278.0,468.71,470.52,468.7,470.22,3278.0
2020-11-05 10:00:00,470.6,471.17,470.0,470.63,5110.0,470.6,471.17,470.0,470.63,5110.0
2020-11-05 10:05:00,470.3,470.3,468.37,468.63,2420.0,470.3,470.3,468.37,468.63,2420.0
2020-11-05 10:10:00,469.58,471.03,469.05,470.6,2739.0,469.58,471.03,469.05,470.6,2739.0
2020-11-05 10:15:00,470.3,473.2,469.96,472.48,2981.0,470.3,473.2,469.96,472.48,2981.0
2020-11-05 10:20:00,472.43,472.43,470.75,471.23,2002.0,472.43,472.43,470.75,471.23,2002.0
2020-11-05 10:25:00,470.41,470.91,470.3,470.9,500.0,470.41,470.91,470.3,470.9,500.0
2020-11-05 10:30:00,470.75,470.8,470.0,470.0,3464.0,470.75,470.8,470.0,470.0,3464.0
2020-11-05 10:35:00,469.0,469.96,468.29,468.29,4108.0,469.0,469.96,468.29,468.29,4108.0
2020-11-05 10:40:00,468.54,468.54,468.11,468.13,1100.0,468.54,468.54,468.11,468.13,1100.0
2020-11-05 10:45:00,468.11,468.2,466.3,468.18,4012.0,468.11,468.2,466.3,468.18,4012.0
2020-11-05 10:50:00,468.2,469.48,468.11,469.12,1829.0,468.2,469.48,468.11,469.12,1829.0
2020-11-05 10:55:00,468.78,469.26,467.61,468.07,3486.0,468.78,469.26,467.61,468.07,3486.0
2020-11-05 11:00:00,468.35,468.68,467.1,467.1,2385.0,468.35,468.68,467.1,467.1,2385.0
2020-11-05 11:05:00,467.57,467.57,464.38,464.38,3396.0,467.57,467.57,464.38,464.38,3396.0
2020-11-05 11:10:00,464.74,464.86,464.19,464.86,2002.0,464.74,464.86,464.19,464.86,2002.0
2020-11-05 11:15:00,466.02,466.52,465.86,466.52,800.0,466.02,466.52,465.86,466.52,800.0
2020-11-05 11:20:00,466.29,466.38,465.85,466.18,903.0,466.29,466.38,465.85,466.18,903.0
2020-11-05 11:25:00,465.74,466.55,465.1,466.55,2200.0,465.74,466.55,465.1,466.55,2200.0
2020-11-05 11:30:00,465.75,467.18,465.75,467.05,1397.0,465.75,467.18,465.75,467.05,1397.0
2020-11-05 11:35:00,467.14,467.56,467.05,467.06,700.0,467.14,467.56,467.05,467.06,700.0
2020-11-05 11:40:00,466.9,467.0,465.84,465.91,1560.0,466.9,467.0,465.84,465.91,1560.0
2020-11-05 11:45:00,466.21,466.21,464.9,465.29,3324.0,466.21,466.21,464.9,465.29,3324.0
2020-11-05 11:50:00,465.08,465.08,462.97,462.97,1595.0,465.08,465.08,462.97,462.97,1595.0
2020-11-05 11:55:00,463.43,463.5,462.68,463.33,2169.0,463.43,463.5,462.68,463.33,2169.0
2020-11-05 12:00:00,463.85,465.68,463.85,465.34,2600.0,463.85,465.68,463.85,465.34,2600.0
2020-11-05 12:05:00,465.0,465.66,464.2,465.66,2429.0,465.0,465.66,464.2,465.66,2429.0
2020-11-05 12:10:00,465.22,465.28,464.61,464.61,717.0,465.22,465.28,464.61,464.61,717.0
2020-11-05 12:15:00,464.52,464.52,463.75,463.79,1500.0,464.52,464.52,463.75,463.79,1500.0
2020-11-05 12:20:00,463.92,463.92,462.93,463.21,2308.0,463.92,463.92,462.93,463.21,2308.0
2020-11-05 12:25:00,463.21,463.88,463.21,463.24,1466.0,463.21,463.88,463.21,463.24,1466.0
2020-11-05 12:30:00,463.83,464.04,463.53,463.98,1653.0,463.83,464.04,463.53,463.98,1653.0
2020-11-05 12:35:00,464.02,464.5,463.98,464.5,700.0,464.02,464.5,463.98,464.5,700.0
2020-11-05 12:40:00,465.0,465.29,465.0,465.28,589.0,465.0,465.29,465.0,465.28,589.0
2020-11-05 12:45:00,465.67,465.92,464.67,465.34,910.0,465.67,465.92,464.67,465.34,910.0
2020-11-05 12:50:00,465.56,465.69,465.55,465.69,982.0,465.56,465.69,465.55,465.69,982.0
2020-11-05 12:55:00,466.29,466.29,465.27,465.28,534.0,466.29,466.29,465.27,465.28,534.0
2020-11-05 13:00:00,466.23,466.62,466.23,466.62,1000.0,466.23,466.62,466.23,466.62,1000.0
2020-11-05 13:05:00,466.32,466.94,466.29,466.68,1900.0,466.32,466.94,466.29,466.68,1900.0
2020-11-05 13:10:00,466.34,466.34,465.4,465.94,2375.0,466.34,466.34,465.4,465.94,2375.0
2020-11-05 13:15:00,465.42,465.42,464.62,465.31,1500.0,465.42,465.42,464.62,465.31,1500.0
2020-11-05 13:20:00,464.85,465.32,464.82,464.82,1600.0,464.85,465.32,464.82,464.82,1600.0
2020-11-05 13:25:00,464.46,465.34,464.37,465.22,4421.0,464.46,465.34,464.37,465.22,4421.0
2020-11-05 13:30:00,465.61,465.71,465.42,465.67,2948.0,465.61,465.71,465.42,465.67,2948.0
2020-11-05 13:35:00,465.34,465.34,464.73,465.11,1246.0,465.34,465.34,464.73,465.11,1246.0
2020-11-05 13:40:00,465.63,466.21,465.46,465.56,2248.0,465.63,466.21,465.46,465.56,2248.0
2020-11-05 13:45:00,465.68,465.8,464.92,464.93,1172.0,465.68,465.8,464.92,464.93,1172.0
2020-11-05 13:50:00,464.91,465.08,464.52,465.08,1127.0,464.91,465.08,464.52,465.08,1127.0
2020-11-05 13:55:00,465.34,465.34,465.25,465.25,300.0,465.34,465.34,465.25,465.25,300.0
2020-11-05 14:00:00,466.97,466.97,465.58,466.0,3087.0,466.97,466.97,465.58,466.0,3087.0
2020-11-05 14:05:00,466.45,467.46,465.08,465.7,2534.0,466.45,467.46,465.08,465.7,2534.0
2020-11-05 14:10:00,465.7,465.7,465.7,465.7,0.0,465.7,465.7,465.7,465.7,0.0
2020-11-05 14:15:00,465.24,465.43,464.83,465.18,1791.0,465.24,465.43,464.83,465.18,1791.0
2020-11-05 14:20:00,465.74,466.3,465.43,465.81,1576.0,465.74,466.3,465.43,465.81,1576.0
2020-11-05 14:25:00,465.9,466.41,465.76,466.41,1100.0,465.9,466.41,465.76,466.41,1100.0
2020-11-05 14:30:00,466.79,467.44,466.79,467.21,1115.0,466.79,467.44,466.79,467.21,1115.0
2020-11-05 14:35:00,467.68,467.68,466.27,467.23,1005.0,467.68,467.68,466.27,467.23,1005.0
2020-11-05 14:40:00,467.56,469.29,467.51,469.29,1357.0,467.56,469.29,467.51,469.29,1357.0
2020-11-05 14:45:00,468.23,468.74,466.99,467.9,4028.0,468.23,468.74,466.99,467.9,4028.0
2020-11-05 14:50:00,467.21,467.68,467.02,467.68,2494.0,467.21,467.68,467.02,467.68,2494.0
2020-11-05 14:55:00,467.45,467.58,466.8,467.4,1755.0,467.45,467.58,466.8,467.4,1755.0
2020-11-05 15:00:00,467.47,467.93,467.47,467.62,1160.0,467.47,467.93,467.47,467.62,1160.0
2020-11-05 15:05:00,467.94,467.94,466.65,467.22,2518.0,467.94,467.94,466.65,467.22,2518.0
2020-11-05 15:10:00,466.66,467.03,465.6,465.6,986.0,466.66,467.03,465.6,465.6,986.0
2020-11-05 15:15:00,465.69,465.74,465.2,465.61,1788.0,465.69,465.74,465.2,465.61,1788.0
2020-11-05 15:20:00,465.34,466.55,465.33,466.09,3368.0,465.34,466.55,465.33,466.09,3368.0
2020-11-05 15:25:00,466.09,466.29,465.84,465.85,2289.0,466.09,466.29,465.84,465.85,2289.0
2020-11-05 15:30:00,466.31,466.82,465.57,465.77,3364.0,466.31,466.82,465.57,465.77,3364.0
2020-11-05 15:35:00,466.01,466.33,465.69,465.78,1900.0,466.01,466.33,465.69,465.78,1900.0
2020-11-05 15:40:00,465.75,466.51,465.48,465.81,4529.0,465.75,466.51,465.48,465.81,4529.0
2020-11-05 15:45:00,465.75,466.27,465.08,466.15,6119.0,465.75,466.27,465.08,466.15,6119.0
2020-11-05 15:50:00,466.08,469.22,465.74,469.05,11590.0,466.08,469.22,465.74,469.05,11590.0
2020-11-05 15:55:00,468.84,469.15,467.7,467.71,20103.0,468.84,469.15,467.7,467.71,20103.0
2020-11-06 09:30:00,469.99,471.31,466.49,466.49,6036.0,469.99,471.31,466.49,466.49,6036.0
2020-11-06 09:35:00,467.88,468.05,467.06,468.05,300.0,467.88,468.05,467.06,468.05,300.0
2020-11-06 09:40:00,467.22,467.99,467.22,467.99,400.0,467.22,467.99,467.22,467.99,400.0
2020-11-06 09:45:00,469.56,470.59,466.36,468.74,1444.0,469.56,470.59,466.36,468.74,1444.0
2020-11-06 09:50:00,468.79,469.99,468.09,468.44,2132.0,468.79,469.99,468.09,468.44,2132.0
2020-11-06 09:55:00,468.39,469.39,466.63,467.03,1784.0,468.39,469.39,466.63,467.03,1784.0
2020-11-06 10:00:00,466.4,468.09,466.39,467.98,4050.0,466.4,468.09,466.39,467.98,4050.0
2020-11-06 10:05:00,468.4,473.73,468.4,473.73,2552.0,468.4,473.73,468.4,473.73,2552.0
2020-11-06 10:10:00,472.25,472.25,469.64,469.81,1259.0,472.25,472.25,469.64,469.81,1259.0
2020-11-06 10:15:00,469.11,470.24,469.03,469.51,3531.0,469.11,470.24,469.03,469.51,3531.0
2020-11-06 10:20:00,469.75,472.69,469.75,471.77,3507.0,469.75,472.69,469.75,471.77,3507.0
2020-11-06 10:25:00,472.95,472.95,470.71,471.55,2996.0,472.95,472.95,470.71,471.55,2996.0
2020-11-06 10:30:00,470.49,471.42,470.49,471.24,2545.0,470.49,471.42,470.49,471.24,2545.0
2020-11-06 10:35:00,471.11,471.33,469.52,469.53,5278.0,471.11,471.33,469.52,469.53,5278.0
2020-11-06 10:40:00,469.85,470.85,469.65,470.32,4897.0,469.85,470.85,469.65,470.32,4897.0
2020-11-06 10:45:00,470.05,470.5,469.34,469.34,1700.0,470.05,470.5,469.34,469.34,1700.0
2020-11-06 10:50:00,469.7,470.98,469.5,470.98,2756.0,469.7,470.98,469.5,470.98,2756.0
2020-11-06 10:55:00,470.97,470.97,468.28,468.28,2138.0,470.97,470.97,468.28,468.28,2138.0
2020-11-06 11:00:00,467.88,470.46,467.8,470.46,912.0,467.88,470.46,467.8,470.46,912.0
2020-11-06 11:05:00,469.77,470.57,469.35,470.56,1216.0,469.77,470.57,469.35,470.56,1216.0
2020-11-06 11:10:00,471.03,471.24,470.51,470.51,1000.0,471.03,471.24,470.51,470.51,1000.0
2020-11-06 11:15:00,470.55,470.86,470.55,470.75,600.0,470.55,470.86,470.55,470.75,600.0
2020-11-06 11:20:00,470.85,471.22,470.18,470.5,1296.0,470.85,471.22,470.18,470.5,1296.0
2020-11-06 11:25:00,471.16,471.34,470.5,470.77,2065.0,471.16,471.34,470.5,470.77,2065.0
2020-11-06 11:30:00,471.45,471.47,471.45,471.47,200.0,471.45,471.47,471.45,471.47,200.0
2020-11-06 11:35:00,471.49,471.65,471.34,471.35,400.0,471.49,471.65,471.34,471.35,400.0
2020-11-06 11:40:00,471.34,471.34,470.1,470.65,900.0,471.34,471.34,470.1,470.65,900.0
2020-11-06 11:45:00,471.05,471.05,470.15,470.27,2289.0,471.05,471.05,470.15,470.27,2289.0
2020-11-06 11:50:00,470.93,472.05,470.1,471.16,2888.0,470.93,472.05,470.1,471.16,2888.0
2020-11-06 11:55:00,470.69,470.69,469.16,470.26,1052.0,470.69,470.69,469.16,470.26,1052.0
2020-11-06 12:00:00,471.63,471.64,471.1,471.11,1253.0,471.63,471.64,471.1,471.11,1253.0
2020-11-06 12:05:00,471.72,471.72,470.78,471.06,853.0,471.72,471.72,470.78,471.06,853.0
2020-11-06 12:10:00,471.01,471.01,470.44,470.84,559.0,471.01,471.01,470.44,470.84,559.0
2020-11-06 12:15:00,470.85,470.97,470.5,470.91,1000.0,470.85,470.97,470.5,470.91,1000.0
2020-11-06 12:20:00,471.22,471.27,471.21,471.21,662.0,471.22,471.27,471.21,471.21,662.0
2020-11-06 12:25:00,471.16,471.17,471.14,471.14,400.0,471.16,471.17,471.14,471.14,400.0
2020-11-06 12:30:00,471.18,472.83,471.12,472.83,2000.0,471.18,472.83,471.12,472.83,2000.0
2020-11-06 12:35:00,472.22,472.22,471.77,471.78,500.0,472.22,472.22,471.77,471.78,500.0
2020-11-06 12:40:00,472.18,473.33,471.75,473.33,800.0,472.18,473.33,471.75,473.33,800.0
2020-11-06 12:45:00,472.88,473.16,472.68,472.68,1250.0,472.88,473.16,472.68,472.68,1250.0
2020-11-06 12:50:00,473.0,473.05,472.7,472.85,700.0,473.0,473.05,472.7,472.85,700.0
2020-11-06 12:55:00,473.31,473.43,473.29,473.3,600.0,473.31,473.43,473.29,473.3,600.0
2020-11-06 13:00:00,473.82,473.94,473.54,473.94,600.0,473.82,473.94,473.54,473.94,600.0
2020-11-06 13:05:00,474.24,474.7,474.03,474.7,700.0,474.24,474.7,474.03,474.7,700.0
2020-11-06 13:10:00,475.0,475.56,475.0,475.56,405.0,475.0,475.56,475.0,475.56,405.0
2020-11-06 13:15:00,475.65,478.8,475.49,476.44,63182.0,475.65,478.8,475.49,476.44,63182.0
2020-11-06 13:20:00,476.31,476.76,474.32,474.88,5828.0,476.31,476.76,474.32,474.88,5828.0
2020-11-06 13:25:00,474.6,476.08,474.6,475.34,5582.0,474.6,476.08,474.6,475.34,5582.0
2020-11-06 13:30:00,475.34,475.34,472.45,472.45,7034.0,475.34,475.34,472.45,472.45,7034.0
2020-11-06 13:35:00,472.66,474.59,472.47,473.92,3085.0,472.66,474.59,472.47,473.92,3085.0
2020-11-06 13:40:00,474.38,474.63,473.94,474.16,2318.0,474.38,474.63,473.94,474.16,2318.0
2020-11-06 13:45:00,474.49,474.49,472.36,472.76,3865.0,474.49,474.49,472.36,472.76,3865.0
2020-11-06 13:50:00,473.2,474.32,472.55,474.28,2750.0,473.2,474.32,472.55,474.28,2750.0
2020-11-06 13:55:00,473.87,474.99,473.87,474.47,2100.0,473.87,474.99,473.87,474.47,2100.0
2020-11-06 14:00:00,473.81,473.98,473.67,473.98,1054.0,473.81,473.98,473.67,473.98,1054.0
2020-11-06 14:05:00,474.0,475.18,473.94,475.18,2896.0,474.0,475.18,473.94,475.18,2896.0
2020-11-06 14:10:00,474.83,474.83,474.64,474.69,635.0,474.83,474.83,474.64,474.69,635.0
2020-11-06 14:15:00,474.72,474.72,473.85,473.85,2618.0,474.72,474.72,473.85,473.85,2618.0
2020-11-06 14:20:00,474.16,474.16,473.31,473.52,1373.0,474.16,474.16,473.31,473.52,1373.0
2020-11-06 14:25:00,473.21,474.08,473.21,473.81,1535.0,473.21,474.08,473.21,473.81,1535.0
2020-11-06 14:30:00,474.18,476.21,474.18,475.67,2905.0,474.18,476.21,474.18,475.67,2905.0
2020-11-06 14:35:00,476.24,476.43,475.69,475.69,644.0,476.24,476.43,475.69,475.69,644.0
2020-11-06 14:40:00,476.0,476.36,475.75,476.36,500.0,476.0,476.36,475.75,476.36,500.0
2020-11-06 14:45:00,475.93,476.29,475.7,475.9,1774.0,475.93,476.29,475.7,475.9,1774.0
2020-11-06 14:50:00,475.88,476.41,475.87,476.29,652.0,475.88,476.41,475.87,476.29,652.0
2020-11-06 14:55:00,476.53,476.53,476.07,476.14,1147.0,476.53,476.53,476.07,476.14,1147.0
2020-11-06 15:00:00,476.0,476.0,475.1,475.76,1797.0,476.0,476.0,475.1,475.76,1797.0
2020-11-06 15:05:00,475.37,476.75,475.37,476.75,1490.0,475.37,476.75,475.37,476.75,1490.0
2020-11-06 15:10:00,476.44,477.67,475.99,477.42,3425.0,476.44,477.67,475.99,477.42,3425.0
2020-11-06 15:15:00,477.57,477.58,476.11,476.94,3200.0,477.57,477.58,476.11,476.94,3200.0
2020-11-06 15:20:00,476.98,477.46,475.53,476.34,4567.0,476.98,477.46,475.53,476.34,4567.0
2020-11-06 15:25:00,476.36,477.79,476.13,477.08,2410.0,476.36,477.79,476.13,477.08,2410.0
2020-11-06 15:30:00,477.1,477.71,476.59,477.42,2204.0,477.1,477.71,476.59,477.42,2204.0
2020-11-06 15:35:00,477.42,477.99,477.3,477.7,7019.0,477.42,477.99,477.3,477.7,7019.0
2020-11-06 15:40:00,477.87,478.84,477.72,478.19,4186.0,477.87,478.84,477.72,478.19,4186.0
2020-11-06 15:45:00,478.39,479.12,478.21,478.69,6617.0,478.39,479.12,478.21,478.69,6617.0
2020-11-06 15:50:00,478.86,479.15,477.51,479.0,9170.0,478.86,479.15,477.51,479.0,9170.0
2020-11-06 15:55:00,478.63,479.03,477.2,478.03,24513.0,478.63,479.03,477.2,478.03,24513.0
2020-11-09 09:30:00,485.0,485.0,447.92,447.92,36143.0,485.0,485.0,447.92,447.92,36143.0
2020-11-09 09:35:00,446.0,449.44,436.88,446.7,18535.0,446.0,449.44,436.88,446.7,18535.0
2020-11-09 09:40:00,444.0,453.08,444.0,450.78,6072.0,444.0,453.08,444.0,450.78,6072.0
2020-11-09 09:45:00,454.66,457.65,450.15,455.23,13406.0,454.66,457.65,450.15,455.23,13406.0
2020-11-09 09:50:00,452.28,454.93,449.26,449.8,5002.0,452.28,454.93,449.26,449.8,5002.0
2020-11-09 09:55:00,451.47,452.99,441.5,444.27,15089.0,451.47,452.99,441.5,444.27,15089.0
2020-11-09 10:00:00,444.48,449.85,442.72,447.07,22253.0,444.48,449.85,442.72,447.07,22253.0
2020-11-09 10:05:00,447.56,449.67,447.0,448.01,6570.0,447.56,449.67,447.0,448.01,6570.0
2020-11-09 10:10:00,448.02,449.6,447.2,448.85,8486.0,448.02,449.6,447.2,448.85,8486.0
2020-11-09 10:15:00,448.71,450.48,448.06,449.12,7439.0,448.71,450.48,448.06,449.12,7439.0
2020-11-09 10:20:00,449.4,453.03,447.93,453.03,4496.0,449.4,453.03,447.93,453.03,4496.0
2020-11-09 10:25:00,453.69,455.97,452.49,452.49,4709.0,453.69,455.97,452.49,452.49,4709.0
2020-11-09 10:30:00,453.52,455.32,452.7,454.71,1938.0,453.52,455.32,452.7,454.71,1938.0
2020-11-09 10:35:00,454.03,454.03,449.84,451.86,2780.0,454.03,454.03,449.84,451.86,2780.0
2020-11-09 10:40:00,451.32,452.99,448.69,452.8,10332.0,451.32,452.99,448.69,452.8,10332.0
2020-11-09 10:45:00,451.91,452.52,449.94,449.94,4100.0,451.91,452.52,449.94,449.94,4100.0
2020-11-09 10:50:00,449.48,451.5,449.47,451.5,2020.0,449.48,451.5,449.47,451.5,2020.0
2020-11-09 10:55:00,451.4,453.72,450.67,452.71,1215.0,451.4,453.72,450.67,452.71,1215.0
2020-11-09 11:00:00,453.18,453.43,448.5,450.0,3575.0,453.18,453.43,448.5,450.0,3575.0
2020-11-09 11:05:00,449.07,449.13,448.01,448.38,3482.0,449.07,449.13,448.01,448.38,3482.0
2020-11-09 11:10:00,449.17,450.88,448.51,449.62,6056.0,449.17,450.88,448.51,449.62,6056.0
2020-11-09 11:15:00,449.11,449.11,447.24,447.24,951.0,449.11,449.11,447.24,447.24,951.0
2020-11-09 11:20:00,448.27,449.35,446.0,446.0,7443.0,448.27,449.35,446.0,446.0,7443.0
2020-11-09 11:25:00,446.0,448.22,446.0,446.0,4802.0,446.0,448.22,446.0,446.0,4802.0
2020-11-09 11:30:00,447.36,448.54,446.0,446.82,3477.0,447.36,448.54,446.0,446.82,3477.0
2020-11-09 11:35:00,447.47,447.92,446.81,447.0,2248.0,447.47,447.92,446.81,447.0,2248.0
2020-11-09 11:40:00,446.56,447.04,444.19,444.75,5230.0,446.56,447.04,444.19,444.75,5230.0
2020-11-09 11:45:00,446.11,446.12,444.83,445.05,1862.0,446.11,446.12,444.83,445.05,1862.0
2020-11-09 11:50:00,444.25,444.72,443.39,444.72,2684.0,444.25,444.72,443.39,444.72,2684.0
2020-11-09 11:55:00,445.4,447.29,444.88,447.06,1559.0,445.4,447.29,444.88,447.06,1559.0
2020-11-09 12:00:00,446.68,447.39,445.04,445.04,2300.0,446.68,447.39,445.04,445.04,2300.0
2020-11-09 12:05:00,445.5,447.73,445.03,447.4,2509.0,445.5,447.73,445.03,447.4,2509.0
2020-11-09 12:10:00,447.4,447.48,444.2,445.2,3552.0,447.4,447.48,444.2,445.2,3552.0
2020-11-09 12:15:00,444.14,444.62,442.12,442.2,4475.0,444.14,444.62,442.12,442.2,4475.0
2020-11-09 12:20:00,443.81,444.82,442.84,442.95,3300.0,443.81,444.82,442.84,442.95,3300.0
2020-11-09 12:25:00,442.95,443.6,441.91,442.83,2900.0,442.95,443.6,441.91,442.83,2900.0
2020-11-09 12:30:00,443.59,443.59,441.13,442.14,1474.0,443.59,443.59,441.13,442.14,1474.0
2020-11-09 12:35:00,442.43,442.72,441.2,442.2,1411.0,442.43,442.72,441.2,442.2,1411.0
2020-11-09 12:40:00,441.41,442.8,439.85,439.85,5541.0,441.41,442.8,439.85,439.85,5541.0
2020-11-09 12:45:00,439.93,440.16,437.05,437.05,3225.0,439.93,440.16,437.05,437.05,3225.0
2020-11-09 12:50:00,438.6,439.46,437.77,438.89,4506.0,438.6,439.46,437.77,438.89,4506.0
2020-11-09 12:55:00,439.18,440.06,438.76,440.05,2486.0,439.18,440.06,438.76,440.05,2486.0
2020-11-09 13:00:00,440.06,442.84,438.6,438.6,3074.0,440.06,442.84,438.6,438.6,3074.0
2020-11-09 13:05:00,439.47,441.52,439.35,441.52,3671.0,439.47,441.52,439.35,441.52,3671.0
2020-11-09 13:10:00,441.53,442.87,441.52,442.87,2900.0,441.53,442.87,441.52,442.87,2900.0
2020-11-09 13:15:00,443.36,443.36,442.01,442.27,2337.0,443.36,443.36,442.01,442.27,2337.0
2020-11-09 13:20:00,442.64,443.96,442.24,443.96,2605.0,442.64,443.96,442.24,443.96,2605.0
2020-11-09 13:25:00,444.1,444.4,442.94,443.55,6472.0,444.1,444.4,442.94,443.55,6472.0
2020-11-09 13:30:00,443.61,445.36,443.61,445.06,2554.0,443.61,445.36,443.61,445.06,2554.0
2020-11-09 13:35:00,444.96,447.38,444.95,447.05,3998.0,444.96,447.38,444.95,447.05,3998.0
2020-11-09 13:40:00,446.8,446.8,445.65,445.65,1700.0,446.8,446.8,445.65,445.65,1700.0
2020-11-09 13:45:00,445.85,446.18,445.06,446.17,2886.0,445.85,446.18,445.06,446.17,2886.0
2020-11-09 13:50:00,445.8,445.8,444.0,444.0,2868.0,445.8,445.8,444.0,444.0,2868.0
2020-11-09 13:55:00,444.07,445.35,443.19,445.35,2500.0,444.07,445.35,443.19,445.35,2500.0
2020-11-09 14:00:00,444.97,445.33,443.59,443.59,1100.0,444.97,445.33,443.59,443.59,1100.0
2020-11-09 14:05:00,444.23,444.86,443.59,443.59,2800.0,444.23,444.86,443.59,443.59,2800.0
2020-11-09 14:10:00,443.6,443.6,442.17,443.32,1200.0,443.6,443.6,442.17,443.32,1200.0
2020-11-09 14:15:00,442.4,443.52,442.4,443.52,1316.0,442.4,443.52,442.4,443.52,1316.0
2020-11-09 14:20:00,443.14,443.53,440.98,440.99,3221.0,443.14,443.53,440.98,440.99,3221.0
2020-11-09 14:25:00,440.54,441.87,440.52,441.47,1104.0,440.54,441.87,440.52,441.47,1104.0
2020-11-09 14:30:00,441.92,442.59,441.33,442.37,4460.0,441.92,442.59,441.33,442.37,4460.0
2020-11-09 14:35:00,442.73,443.67,442.73,442.73,4400.0,442.73,443.67,442.73,442.73,4400.0
2020-11-09 14:40:00,442.88,444.86,441.79,444.86,4679.0,442.88,444.86,441.79,444.86,4679.0
2020-11-09 14:45:00,444.36,444.49,442.02,442.87,3884.0,444.36,444.49,442.02,442.87,3884.0
2020-11-09 14:50:00,442.36,442.4,440.73,441.85,3400.0,442.36,442.4,440.73,441.85,3400.0
2020-11-09 14:55:00,441.74,442.29,441.05,442.29,3686.0,441.74,442.29,441.05,442.29,3686.0
2020-11-09 15:00:00,442.81,443.79,442.15,443.79,800.0,442.81,443.79,442.15,443.79,800.0
2020-11-09 15:05:00,444.69,446.22,443.51,443.94,2423.0,444.69,446.22,443.51,443.94,2423.0
2020-11-09 15:10:00,444.4,444.84,443.12,443.27,4117.0,444.4,444.84,443.12,443.27,4117.0
2020-11-09 15:15:00,443.35,444.29,442.84,443.3,2593.0,443.35,444.29,442.84,443.3,2593.0
2020-11-09 15:20:00,443.18,443.41,441.6,442.4,5534.0,443.18,443.41,441.6,442.4,5534.0
2020-11-09 15:25:00,442.3,442.66,441.25,441.76,5227.0,442.3,442.66,441.25,441.76,5227.0
2020-11-09 15:30:00,441.6,444.28,441.15,441.15,6973.0,441.6,444.28,441.15,441.15,6973.0
2020-11-09 15:35:00,441.15,442.01,441.1,441.33,5119.0,441.15,442.01,441.1,441.33,5119.0
2020-11-09 15:40:00,441.91,441.91,439.1,440.39,5970.0,441.91,441.91,439.1,440.39,5970.0
2020-11-09 15:45:00,441.04,441.56,439.1,439.22,8145.0,441.04,441.56,439.1,439.22,8145.0
2020-11-09 15:50:00,439.41,439.41,435.58,436.35,12026.0,439.41,439.41,435.58,436.35,12026.0
2020-11-09 15:55:00,436.83,438.43,436.02,436.35,31314.0,436.83,438.43,436.02,436.35,31314.0
2020-11-10 09:30:00,431.89,437.01,430.0,436.76,13339.0,431.89,437.01,430.0,436.76,13339.0
2020-11-10 09:35:00,435.79,436.41,430.35,431.89,7746.0,435.79,436.41,430.35,431.89,7746.0
2020-11-10 09:40:00,431.08,432.94,428.41,428.42,8063.0,431.08,432.94,428.41,428.42,8063.0
2020-11-10 09:45:00,429.29,429.29,426.76,427.4,7000.0,429.29,429.29,426.76,427.4,7000.0
2020-11-10 09:50:00,428.24,430.0,426.95,426.95,6405.0,428.24,430.0,426.95,426.95,6405.0
2020-11-10 09:55:00,427.31,430.61,427.3,429.33,9105.0,427.31,430.61,427.3,429.33,9105.0
2020-11-10 10:00:00,430.61,431.2,429.01,429.05,1500.0,430.61,431.2,429.01,429.05,1500.0
2020-11-10 10:05:00,429.73,430.66,428.97,430.66,5965.0,429.73,430.66,428.97,430.66,5965.0
2020-11-10 10:10:00,430.4,431.64,428.67,428.95,14715.0,430.4,431.64,428.67,428.95,14715.0
2020-11-10 10:15:00,428.72,429.35,428.37,428.65,3930.0,428.72,429.35,428.37,428.65,3930.0
2020-11-10 10:20:00,428.54,428.87,424.57,424.6,11924.0,428.54,428.87,424.57,424.6,11924.0
2020-11-10 10:25:00,424.49,425.97,422.73,423.08,6104.0,424.49,425.97,422.73,423.08,6104.0
2020-11-10 10:30:00,424.07,425.61,423.15,423.94,4213.0,424.07,425.61,423.15,423.94,4213.0
2020-11-10 10:35:00,423.99,423.99,422.56,422.57,5530.0,423.99,423.99,422.56,422.57,5530.0
2020-11-10 10:40:00,422.35,423.79,421.15,423.23,9051.0,422.35,423.79,421.15,423.23,9051.0
2020-11-10 10:45:00,423.74,425.94,423.3,425.94,4865.0,423.74,425.94,423.3,425.94,4865.0
2020-11-10 10:50:00,426.21,427.25,425.95,426.72,8928.0,426.21,427.25,425.95,426.72,8928.0
2020-11-10 10:55:00,426.25,427.94,425.12,427.93,8805.0,426.25,427.94,425.12,427.93,8805.0
2020-11-10 11:00:00,426.89,429.86,426.88,428.83,2219.0,426.89,429.86,426.88,428.83,2219.0
2020-11-10 11:05:00,428.88,430.99,428.32,430.18,9838.0,428.88,430.99,428.32,430.18,9838.0
2020-11-10 11:10:00,430.11,431.63,429.46,431.19,6766.0,430.11,431.63,429.46,431.19,6766.0
2020-11-10 11:15:00,432.0,432.06,431.04,431.05,1336.0,432.0,432.06,431.04,431.05,1336.0
2020-11-10 11:20:00,432.61,433.65,430.99,433.25,1418.0,432.61,433.65,430.99,433.25,1418.0
2020-11-10 11:25:00,432.86,435.58,432.86,435.58,3868.0,432.86,435.58,432.86,435.58,3868.0
2020-11-10 11:30:00,435.41,437.55,435.34,435.96,3630.0,435.41,437.55,435.34,435.96,3630.0
2020-11-10 11:35:00,435.9,437.82,434.67,437.06,3615.0,435.9,437.82,434.67,437.06,3615.0
2020-11-10 11:40:00,437.14,440.0,437.14,439.41,1664.0,437.14,440.0,437.14,439.41,1664.0
2020-11-10 11:45:00,439.59,439.59,437.49,437.49,2000.0,439.59,439.59,437.49,437.49,2000.0
2020-11-10 11:50:00,437.36,438.12,436.12,438.09,2586.0,437.36,438.12,436.12,438.09,2586.0
2020-11-10 11:55:00,438.07,439.91,437.99,439.09,3840.0,438.07,439.91,437.99,439.09,3840.0
2020-11-10 12:00:00,439.68,441.83,439.31,440.92,2841.0,439.68,441.83,439.31,440.92,2841.0
2020-11-10 12:05:00,440.72,441.03,440.11,440.58,2569.0,440.72,441.03,440.11,440.58,2569.0
2020-11-10 12:10:00,440.44,440.69,440.1,440.38,1386.0,440.44,440.69,440.1,440.38,1386.0
2020-11-10 12:15:00,440.64,442.81,440.47,442.81,2535.0,440.64,442.81,440.47,442.81,2535.0
2020-11-10 12:20:00,442.73,443.72,441.7,441.7,3578.0,442.73,443.72,441.7,441.7,3578.0
2020-11-10 12:25:00,441.41,441.9,438.59,438.59,2782.0,441.41,441.9,438.59,438.59,2782.0
2020-11-10 12:30:00,438.95,439.83,438.95,439.83,1500.0,438.95,439.83,438.95,439.83,1500.0
2020-11-10 12:35:00,438.78,440.02,438.78,440.02,3763.0,438.78,440.02,438.78,440.02,3763.0
2020-11-10 12:40:00,440.3,441.98,440.23,440.37,1604.0,440.3,441.98,440.23,440.37,1604.0
2020-11-10 12:45:00,440.09,440.6,440.04,440.06,2000.0,440.09,440.6,440.04,440.06,2000.0
2020-11-10 12:50:00,439.88,439.89,438.81,439.47,2166.0,439.88,439.89,438.81,439.47,2166.0
2020-11-10 12:55:00,439.66,440.05,439.65,439.96,975.0,439.66,440.05,439.65,439.96,975.0
2020-11-10 13:00:00,439.57,442.35,439.57,441.07,4115.0,439.57,442.35,439.57,441.07,4115.0
2020-11-10 13:05:00,440.88,440.88,439.47,439.5,900.0,440.88,440.88,439.47,439.5,900.0
2020-11-10 13:10:00,440.49,440.54,436.78,437.95,5769.0,440.49,440.54,436.78,437.95,5769.0
2020-11-10 13:15:00,437.18,438.12,436.37,436.76,5802.0,437.18,438.12,436.37,436.76,5802.0
2020-11-10 13:20:00,436.8,436.8,436.53,436.53,500.0,436.8,436.8,436.53,436.53,500.0
2020-11-10 13:25:00,435.79,436.54,434.22,434.22,9192.0,435.79,436.54,434.22,434.22,9192.0
2020-11-10 13:30:00,434.54,434.54,433.08,433.37,3933.0,434.54,434.54,433.08,433.37,3933.0
2020-11-10 13:35:00,433.1,435.16,433.03,435.09,4125.0,433.1,435.16,433.03,435.09,4125.0
2020-11-10 13:40:00,436.54,436.8,434.99,435.65,4532.0,436.54,436.8,434.99,435.65,4532.0
2020-11-10 13:45:00,435.23,435.23,434.22,434.99,3500.0,435.23,435.23,434.22,434.99,3500.0
2020-11-10 13:50:00,435.37,436.69,435.09,436.28,2534.0,435.37,436.69,435.09,436.28,2534.0
2020-11-10 13:55:00,436.69,437.62,435.49,435.49,4347.0,436.69,437.62,435.49,435.49,4347.0
2020-11-10 14:00:00,435.45,436.24,435.28,435.86,6406.0,435.45,436.24,435.28,435.86,6406.0
2020-11-10 14:05:00,436.26,436.72,435.42,436.23,4300.0,436.26,436.72,435.42,436.23,4300.0
2020-11-10 14:10:00,435.41,436.35,434.02,435.18,3169.0,435.41,436.35,434.02,435.18,3169.0
2020-11-10 14:15:00,435.38,436.41,434.57,434.69,6700.0,435.38,436.41,434.57,434.69,6700.0
2020-11-10 14:20:00,434.91,435.94,434.15,435.94,6747.0,434.91,435.94,434.15,435.94,6747.0
2020-11-10 14:25:00,435.6,436.43,434.29,434.52,6511.0,435.6,436.43,434.29,434.52,6511.0
2020-11-10 14:30:00,434.23,436.06,434.22,436.0,2620.0,434.23,436.06,434.22,436.0,2620.0
2020-11-10 14:35:00,436.23,438.09,435.42,438.08,4804.0,436.23,438.09,435.42,438.08,4804.0
2020-11-10 14:40:00,438.55,438.78,437.75,438.39,5800.0,438.55,438.78,437.75,438.39,5800.0
2020-11-10 14:45:00,437.91,438.31,437.76,437.98,2400.0,437.91,438.31,437.76,437.98,2400.0
2020-11-10 14:50:00,438.7,439.81,438.43,439.07,3788.0,438.7,439.81,438.43,439.07,3788.0
2020-11-10 14:55:00,439.03,440.06,439.0,440.06,1600.0,439.03,440.06,439.0,440.06,1600.0
2020-11-10 15:00:00,440.03,440.97,438.37,439.0,4199.0,440.03,440.97,438.37,439.0,4199.0
2020-11-10 15:05:00,438.92,438.92,436.95,437.84,2307.0,438.92,438.92,436.95,437.84,2307.0
2020-11-10 15:10:00,437.3,437.97,436.57,436.63,5651.0,437.3,437.97,436.57,436.63,5651.0
2020-11-10 15:15:00,436.38,438.76,436.02,438.46,2858.0,436.38,438.76,436.02,438.46,2858.0
2020-11-10 15:20:00,438.48,438.7,436.95,437.19,2405.0,438.48,438.7,436.95,437.19,2405.0
2020-11-10 15:25:00,437.05,439.23,436.72,439.05,5900.0,437.05,439.23,436.72,439.05,5900.0
2020-11-10 15:30:00,439.15,440.21,438.79,439.2,12968.0,439.15,440.21,438.79,439.2,12968.0
2020-11-10 15:35:00,439.27,440.05,438.68,438.8,7911.0,439.27,440.05,438.68,438.8,7911.0
2020-11-10 15:40:00,439.17,441.82,438.4,441.56,13895.0,439.17,441.82,438.4,441.56,13895.0
2020-11-10 15:45:00,441.75,441.75,438.6,439.34,9768.0,441.75,441.75,438.6,439.34,9768.0
2020-11-10 15:50:00,439.97,441.19,439.13,441.19,22045.0,439.97,441.19,439.13,441.19,22045.0
2020-11-10 15:55:00,440.76,441.78,439.44,441.68,54978.0,440.76,441.78,439.44,441.68,54978.0
2020-11-11 09:30:00,443.69,448.62,443.69,447.47,14550.0,443.69,448.62,443.69,447.47,14550.0
2020-11-11 09:35:00,447.4,450.0,446.56,450.0,7037.0,447.4,450.0,446.56,450.0,7037.0
2020-11-11 09:40:00,449.16,453.42,449.16,452.39,2950.0,449.16,453.42,449.16,452.39,2950.0
2020-11-11 09:45:00,452.9,453.5,448.34,448.55,4839.0,452.9,453.5,448.34,448.55,4839.0
2020-11-11 09:50:00,449.44,450.32,447.31,448.04,6617.0,449.44,450.32,447.31,448.04,6617.0
2020-11-11 09:55:00,448.04,449.01,445.76,449.0,4080.0,448.04,449.01,445.76,449.0,4080.0
2020-11-11 10:00:00,448.95,449.56,447.54,449.07,3531.0,448.95,449.56,447.54,449.07,3531.0
2020-11-11 10:05:00,449.06,450.0,448.96,449.75,3681.0,449.06,450.0,448.96,449.75,3681.0
2020-11-11 10:10:00,449.08,450.0,448.28,449.54,3175.0,449.08,450.0,448.28,449.54,3175.0
2020-11-11 10:15:00,449.34,450.4,449.34,450.4,1600.0,449.34,450.4,449.34,450.4,1600.0
2020-11-11 10:20:00,450.06,452.51,449.78,452.35,1727.0,450.06,452.51,449.78,452.35,1727.0
2020-11-11 10:25:00,451.47,451.86,450.65,451.34,1444.0,451.47,451.86,450.65,451.34,1444.0
2020-11-11 10:30:00,451.34,451.75,449.55,449.7,11585.0,451.34,451.75,449.55,449.7,11585.0
2020-11-11 10:35:00,449.73,450.3,449.14,449.68,2888.0,449.73,450.3,449.14,449.68,2888.0
2020-11-11 10:40:00,449.5,450.7,449.5,449.55,1348.0,449.5,450.7,449.5,449.55,1348.0
2020-11-11 10:45:00,449.76,449.76,449.07,449.73,1100.0,449.76,449.76,449.07,449.73,1100.0
2020-11-11 10:50:00,450.09,451.4,449.95,451.37,1273.0,450.09,451.4,449.95,451.37,1273.0
2020-11-11 10:55:00,450.68,451.12,450.05,450.44,2000.0,450.68,451.12,450.05,450.44,2000.0
2020-11-11 11:00:00,450.1,451.61,449.85,450.94,5518.0,450.1,451.61,449.85,450.94,5518.0
2020-11-11 11:05:00,450.16,450.56,449.3,450.51,3819.0,450.16,450.56,449.3,450.51,3819.0
2020-11-11 11:10:00,451.03,451.17,450.61,450.61,1057.0,451.03,451.17,450.61,450.61,1057.0
2020-11-11 11:15:00,450.58,451.49,450.57,451.49,1343.0,450.58,451.49,450.57,451.49,1343.0
2020-11-11 11:20:00,450.99,450.99,450.0,450.0,919.0,450.99,450.99,450.0,450.0,919.0
2020-11-11 11:25:00,449.92,452.07,449.91,452.04,3060.0,449.92,452.07,449.91,452.04,3060.0
2020-11-11 11:30:00,451.75,452.28,451.61,451.75,3232.0,451.75,452.28,451.61,451.75,3232.0
2020-11-11 11:35:00,452.29,452.29,451.38,451.61,600.0,452.29,452.29,451.38,451.61,600.0
2020-11-11 11:40:00,451.65,452.16,451.46,452.16,2500.0,451.65,452.16,451.46,452.16,2500.0
2020-11-11 11:45:00,452.62,452.64,452.18,452.61,700.0,452.62,452.64,452.18,452.61,700.0
2020-11-11 11:50:00,453.0,453.0,452.16,452.29,1008.0,453.0,453.0,452.16,452.29,1008.0
2020-11-11 11:55:00,452.37,453.74,452.37,453.74,1486.0,452.37,453.74,452.37,453.74,1486.0
2020-11-11 12:00:00,453.96,454.13,452.87,452.97,2671.0,453.96,454.13,452.87,452.97,2671.0
2020-11-11 12:05:00,452.93,453.6,452.93,453.5,1353.0,452.93,453.6,452.93,453.5,1353.0
2020-11-11 12:10:00,453.37,454.54,453.19,453.21,5045.0,453.37,454.54,453.19,453.21,5045.0
2020-11-11 12:15:00,453.11,453.11,452.32,452.32,2900.0,453.11,453.11,452.32,452.32,2900.0
2020-11-11 12:20:00,452.36,453.02,452.32,452.84,1414.0,452.36,453.02,452.32,452.84,1414.0
2020-11-11 12:25:00,452.44,453.48,452.04,452.04,2386.0,452.44,453.48,452.04,452.04,2386.0
2020-11-11 12:30:00,453.06,453.91,452.96,453.04,4254.0,453.06,453.91,452.96,453.04,4254.0
2020-11-11 12:35:00,452.58,453.03,451.93,453.03,1475.0,452.58,453.03,451.93,453.03,1475.0
2020-11-11 12:40:00,453.25,453.27,452.95,452.95,400.0,453.25,453.27,452.95,452.95,400.0
2020-11-11 12:45:00,453.22,453.75,452.34,452.67,3184.0,453.22,453.75,452.34,452.67,3184.0
2020-11-11 12:50:00,452.22,452.62,452.15,452.62,800.0,452.22,452.62,452.15,452.62,800.0
2020-11-11 12:55:00,452.04,452.15,450.9,451.91,2100.0,452.04,452.15,450.9,451.91,2100.0
2020-11-11 13:00:00,451.97,452.0,451.56,451.56,1500.0,451.97,452.0,451.56,451.56,1500.0
2020-11-11 13:05:00,451.5,451.79,451.49,451.79,800.0,451.5,451.79,451.49,451.79,800.0
2020-11-11 13:10:00,451.82,452.5,451.72,452.45,2451.0,451.82,452.5,451.72,452.45,2451.0
2020-11-11 13:15:00,452.89,453.39,452.64,453.14,1550.0,452.89,453.39,452.64,453.14,1550.0
2020-11-11 13:20:00,452.78,453.14,452.67,452.67,1273.0,452.78,453.14,452.67,452.67,1273.0
2020-11-11 13:25:00,452.52,452.57,452.17,452.17,900.0,452.52,452.57,452.17,452.17,900.0
2020-11-11 13:30:00,452.39,453.15,452.37,453.15,1697.0,452.39,453.15,452.37,453.15,1697.0
2020-11-11 13:35:00,453.3,453.58,452.81,453.58,5741.0,453.3,453.58,452.81,453.58,5741.0
2020-11-11 13:40:00,453.66,453.85,453.3,453.63,1934.0,453.66,453.85,453.3,453.63,1934.0
2020-11-11 13:45:00,453.41,453.41,452.58,452.75,1899.0,453.41,453.41,452.58,452.75,1899.0
2020-11-11 13:50:00,452.74,453.07,452.57,453.07,1731.0,452.74,453.07,452.57,453.07,1731.0
2020-11-11 13:55:00,452.48,452.51,452.11,452.11,1300.0,452.48,452.51,452.11,452.11,1300.0
2020-11-11 14:00:00,452.29,453.42,452.29,452.86,2856.0,452.29,453.42,452.29,452.86,2856.0
2020-11-11 14:05:00,452.96,453.19,451.77,451.77,3450.0,452.96,453.19,451.77,451.77,3450.0
2020-11-11 14:10:00,452.18,452.8,452.18,452.72,1200.0,452.18,452.8,452.18,452.72,1200.0
2020-11-11 14:15:00,452.07,452.56,451.77,451.85,1562.0,452.07,452.56,451.77,451.85,1562.0
2020-11-11 14:20:00,452.2,452.85,452.2,452.28,2100.0,452.2,452.85,452.2,452.28,2100.0
2020-11-11 14:25:00,452.76,452.77,450.9,450.92,1900.0,452.76,452.77,450.9,450.92,1900.0
2020-11-11 14:30:00,451.11,451.55,451.04,451.18,1125.0,451.11,451.55,451.04,451.18,1125.0
2020-11-11 14:35:00,451.83,452.72,451.83,452.55,1600.0,451.83,452.72,451.83,452.55,1600.0
2020-11-11 14:40:00,451.95,452.15,451.53,452.02,3140.0,451.95,452.15,451.53,452.02,3140.0
2020-11-11 14:45:00,452.33,452.33,450.63,451.0,2700.0,452.33,452.33,450.63,451.0,2700.0
2020-11-11 14:50:00,450.84,450.84,449.33,449.64,8688.0,450.84,450.84,449.33,449.64,8688.0
2020-11-11 14:55:00,449.93,450.87,449.93,450.05,4963.0,449.93,450.87,449.93,450.05,4963.0
2020-11-11 15:00:00,449.95,450.96,449.95,450.96,2434.0,449.95,450.96,449.95,450.96,2434.0
2020-11-11 15:05:00,450.92,452.11,450.91,452.11,3340.0,450.92,452.11,450.91,452.11,3340.0
2020-11-11 15:10:00,451.74,452.54,451.69,452.49,1922.0,451.74,452.54,451.69,452.49,1922.0
2020-11-11 15:15:00,452.5,452.65,452.16,452.55,1810.0,452.5,452.65,452.16,452.55,1810.0
2020-11-11 15:20:00,452.68,452.77,452.14,452.14,3100.0,452.68,452.77,452.14,452.14,3100.0
2020-11-11 15:25:00,452.1,452.73,452.03,452.57,3304.0,452.1,452.73,452.03,452.57,3304.0
2020-11-11 15:30:00,452.68,453.56,452.6,453.43,2781.0,452.68,453.56,452.6,453.43,2781.0
2020-11-11 15:35:00,453.44,454.34,453.05,454.15,4166.0,453.44,454.34,453.05,454.15,4166.0
2020-11-11 15:40:00,454.58,454.75,453.91,454.54,3238.0,454.58,454.75,453.91,454.54,3238.0
2020-11-11 15:45:00,454.31,454.97,454.18,454.75,3843.0,454.31,454.97,454.18,454.75,3843.0
2020-11-11 15:50:00,455.1,455.74,454.28,454.35,7711.0,455.1,455.74,454.28,454.35,7711.0
2020-11-11 15:55:00,454.35,455.73,453.86,455.73,15050.0,454.35,455.73,453.86,455.73,15050.0
2020-11-12 09:30:00,459.62,462.56,458.97,458.97,5646.0,459.62,462.56,458.97,458.97,5646.0
2020-11-12 09:35:00,460.15,461.52,458.24,460.53,2977.0,460.15,461.52,458.24,460.53,2977.0
2020-11-12 09:40:00,460.15,461.57,459.57,459.88,1250.0,460.15,461.57,459.57,459.88,1250.0
2020-11-12 09:45:00,460.4,461.15,459.0,459.57,7268.0,460.4,461.15,459.0,459.57,7268.0
2020-11-12 09:50:00,459.05,459.79,456.99,457.74,2810.0,459.05,459.79,456.99,457.74,2810.0
2020-11-12 09:55:00,457.68,457.68,455.09,456.31,8656.0,457.68,457.68,455.09,456.31,8656.0
2020-11-12 10:00:00,455.79,456.71,455.77,456.69,800.0,455.79,456.71,455.77,456.69,800.0
2020-11-12 10:05:00,456.78,456.98,454.11,455.46,3424.0,456.78,456.98,454.11,455.46,3424.0
2020-11-12 10:10:00,455.45,458.09,455.44,458.09,2800.0,455.45,458.09,455.44,458.09,2800.0
2020-11-12 10:15:00,457.97,458.66,457.16,457.16,1802.0,457.97,458.66,457.16,457.16,1802.0
2020-11-12 10:20:00,456.59,457.13,455.79,456.14,2028.0,456.59,457.13,455.79,456.14,2028.0
2020-11-12 10:25:00,455.79,456.46,455.79,455.96,912.0,455.79,456.46,455.79,455.96,912.0
2020-11-12 10:30:00,456.29,456.74,455.83,456.59,1700.0,456.29,456.74,455.83,456.59,1700.0
2020-11-12 10:35:00,456.09,456.43,455.13,456.41,1600.0,456.09,456.43,455.13,456.41,1600.0
2020-11-12 10:40:00,456.33,456.68,455.72,456.68,3250.0,456.33,456.68,455.72,456.68,3250.0
2020-11-12 10:45:00,456.33,456.37,455.12,455.12,1100.0,456.33,456.37,455.12,455.12,1100.0
2020-11-12 10:50:00,455.59,455.59,453.66,453.78,2308.0,455.59,455.59,453.66,453.78,2308.0
2020-11-12 10:55:00,454.03,454.19,454.03,454.19,398.0,454.03,454.19,454.03,454.19,398.0
2020-11-12 11:00:00,454.56,455.18,453.91,455.18,3401.0,454.56,455.18,453.91,455.18,3401.0
2020-11-12 11:05:00,455.35,455.67,453.33,453.64,2650.0,455.35,455.67,453.33,453.64,2650.0
2020-11-12 11:10:00,453.02,453.02,452.33,452.72,2430.0,453.02,453.02,452.33,452.72,2430.0
2020-11-12 11:15:00,452.26,452.42,451.77,452.03,1200.0,452.26,452.42,451.77,452.03,1200.0
2020-11-12 11:20:00,452.25,452.26,451.64,451.64,400.0,452.25,452.26,451.64,451.64,400.0
2020-11-12 11:25:00,451.54,452.65,451.53,452.25,1065.0,451.54,452.65,451.53,452.25,1065.0
2020-11-12 11:30:00,451.92,451.92,451.63,451.63,400.0,451.92,451.92,451.63,451.63,400.0
2020-11-12 11:35:00,451.57,452.26,451.52,451.81,724.0,451.57,452.26,451.52,451.81,724.0
2020-11-12 11:40:00,451.06,451.06,450.2,450.48,1403.0,451.06,451.06,450.2,450.48,1403.0
2020-11-12 11:45:00,450.5,450.94,450.5,450.94,800.0,450.5,450.94,450.5,450.94,800.0
2020-11-12 11:50:00,450.48,450.84,450.21,450.84,1537.0,450.48,450.84,450.21,450.84,1537.0
2020-11-12 11:55:00,450.66,451.24,450.65,450.9,5600.0,450.66,451.24,450.65,450.9,5600.0
2020-11-12 12:00:00,450.81,450.81,450.08,450.43,913.0,450.81,450.81,450.08,450.43,913.0
2020-11-12 12:05:00,451.1,451.14,451.1,451.12,490.0,451.1,451.14,451.1,451.12,490.0
2020-11-12 12:10:00,450.74,450.92,450.74,450.92,300.0,450.74,450.92,450.74,450.92,300.0
2020-11-12 12:15:00,450.77,450.77,450.01,450.01,302.0,450.77,450.77,450.01,450.01,302.0
2020-11-12 12:20:00,450.02,450.15,449.41,449.41,908.0,450.02,450.15,449.41,449.41,908.0
2020-11-12 12:25:00,449.07,449.33,448.48,448.79,1800.0,449.07,449.33,448.48,448.79,1800.0
2020-11-12 12:30:00,448.32,449.24,448.31,449.24,768.0,448.32,449.24,448.31,449.24,768.0
2020-11-12 12:35:00,450.28,450.32,449.27,450.07,2249.0,450.28,450.32,449.27,450.07,2249.0
2020-11-12 12:40:00,449.3,449.99,448.45,448.45,904.0,449.3,449.99,448.45,448.45,904.0
2020-11-12 12:45:00,448.21,448.21,446.95,447.64,1300.0,448.21,448.21,446.95,447.64,1300.0
2020-11-12 12:50:00,446.9,448.12,446.9,448.12,800.0,446.9,448.12,446.9,448.12,800.0
2020-11-12 12:55:00,447.4,447.54,447.06,447.1,6114.0,447.4,447.54,447.06,447.1,6114.0
2020-11-12 13:00:00,447.69,447.69,446.68,447.66,1800.0,447.69,447.69,446.68,447.66,1800.0
2020-11-12 13:05:00,447.76,448.07,447.63,447.92,2773.0,447.76,448.07,447.63,447.92,2773.0
2020-11-12 13:10:00,447.63,447.91,446.9,447.91,1958.0,447.63,447.91,446.9,447.91,1958.0
2020-11-12 13:15:00,447.91,447.91,447.51,447.61,323.0,447.91,447.91,447.51,447.61,323.0
2020-11-12 13:20:00,447.96,448.06,447.5,447.5,400.0,447.96,448.06,447.5,447.5,400.0
2020-11-12 13:25:00,446.88,447.08,446.88,447.08,200.0,446.88,447.08,446.88,447.08,200.0
2020-11-12 13:30:00,446.2,447.99,445.49,447.98,2637.0,446.2,447.99,445.49,447.98,2637.0
2020-11-12 13:35:00,448.17,448.74,448.17,448.34,800.0,448.17,448.74,448.17,448.34,800.0
2020-11-12 13:40:00,448.92,449.03,448.67,448.67,700.0,448.92,449.03,448.67,448.67,700.0
2020-11-12 13:45:00,448.81,448.83,447.89,448.15,1440.0,448.81,448.83,447.89,448.15,1440.0
2020-11-12 13:50:00,448.76,449.34,448.76,449.28,900.0,448.76,449.34,448.76,449.28,900.0
2020-11-12 13:55:00,449.83,449.83,449.17,449.17,361.0,449.83,449.83,449.17,449.17,361.0
2020-11-12 14:00:00,447.84,448.78,447.84,448.78,1134.0,447.84,448.78,447.84,448.78,1134.0
2020-11-12 14:05:00,447.96,448.27,446.44,446.87,1519.0,447.96,448.27,446.44,446.87,1519.0
2020-11-12 14:10:00,446.31,447.61,446.31,446.7,1513.0,446.31,447.61,446.31,446.7,1513.0
2020-11-12 14:15:00,446.88,446.88,445.98,446.04,400.0,446.88,446.88,445.98,446.04,400.0
2020-11-12 14:20:00,446.87,447.73,446.59,447.26,1616.0,446.87,447.73,446.59,447.26,1616.0
2020-11-12 14:25:00,447.94,447.96,447.57,447.57,1500.0,447.94,447.96,447.57,447.57,1500.0
2020-11-12 14:30:00,446.96,447.56,446.51,446.93,1600.0,446.96,447.56,446.51,446.93,1600.0
2020-11-12 14:35:00,446.14,446.6,446.14,446.6,200.0,446.14,446.6,446.14,446.6,200.0
2020-11-12 14:40:00,446.44,446.44,446.03,446.03,500.0,446.44,446.44,446.03,446.03,500.0
2020-11-12 14:45:00,446.61,446.78,446.21,446.36,1500.0,446.61,446.78,446.21,446.36,1500.0
2020-11-12 14:50:00,446.46,446.91,446.46,446.91,686.0,446.46,446.91,446.46,446.91,686.0
2020-11-12 14:55:00,447.12,447.12,446.14,446.3,1366.0,447.12,447.12,446.14,446.3,1366.0
2020-11-12 15:00:00,446.24,446.81,445.42,445.57,3655.0,446.24,446.81,445.42,445.57,3655.0
2020-11-12 15:05:00,445.79,445.85,445.06,445.48,1961.0,445.79,445.85,445.06,445.48,1961.0
2020-11-12 15:10:00,445.85,446.27,445.71,446.03,1300.0,445.85,446.27,445.71,446.03,1300.0
2020-11-12 15:15:00,446.04,446.82,445.69,446.82,7587.0,446.04,446.82,445.69,446.82,7587.0
2020-11-12 15:20:00,446.89,447.48,446.7,447.48,2918.0,446.89,447.48,446.7,447.48,2918.0
2020-11-12 15:25:00,447.57,447.71,447.0,447.03,1595.0,447.57,447.71,447.0,447.03,1595.0
2020-11-12 15:30:00,447.01,447.57,446.99,447.0,6938.0,447.01,447.57,446.99,447.0,6938.0
2020-11-12 15:35:00,447.0,447.6,446.57,447.6,2096.0,447.0,447.6,446.57,447.6,2096.0
2020-11-12 15:40:00,447.76,448.51,447.76,447.89,2016.0,447.76,448.51,447.76,447.89,2016.0
2020-11-12 15:45:00,447.81,447.82,445.83,446.98,2046.0,447.81,447.82,445.83,446.98,2046.0
2020-11-12 15:50:00,448.43,448.43,447.21,447.92,3101.0,448.43,448.43,447.21,447.92,3101.0
2020-11-12 15:55:00,447.98,450.09,447.73,449.22,18572.0,447.98,450.09,447.73,449.22,18572.0
2020-11-13 09:30:00,452.99,455.24,449.57,450.68,12273.0,452.99,455.24,449.57,450.68,12273.0
2020-11-13 09:35:00,451.2,453.63,450.89,453.34,6297.0,451.2,453.63,450.89,453.34,6297.0
2020-11-13 09:40:00,453.15,454.99,453.14,453.31,3322.0,453.15,454.99,453.14,453.31,3322.0
2020-11-13 09:45:00,453.12,454.37,453.12,453.79,1310.0,453.12,454.37,453.12,453.79,1310.0
2020-11-13 09:50:00,454.25,457.82,453.73,457.82,3585.0,454.25,457.82,453.73,457.82,3585.0
2020-11-13 09:55:00,457.18,458.35,455.9,456.09,2249.0,457.18,458.35,455.9,456.09,2249.0
2020-11-13 10:00:00,455.68,455.68,454.08,454.08,1835.0,455.68,455.68,454.08,454.08,1835.0
2020-11-13 10:05:00,456.16,456.67,456.15,456.19,910.0,456.16,456.67,456.15,456.19,910.0
2020-11-13 10:10:00,455.31,455.31,453.01,454.85,1022.0,455.31,455.31,453.01,454.85,1022.0
2020-11-13 10:15:00,455.84,455.84,453.07,453.81,922.0,455.84,455.84,453.07,453.81,922.0
2020-11-13 10:20:00,454.77,456.16,454.73,454.74,900.0,454.77,456.16,454.73,454.74,900.0
2020-11-13 10:25:00,454.74,454.74,454.74,454.74,0.0,454.74,454.74,454.74,454.74,0.0
2020-11-13 10:30:00,456.14,456.4,454.74,454.74,1910.0,456.14,456.4,454.74,454.74,1910.0
2020-11-13 10:35:00,453.74,455.16,453.74,455.16,244.0,453.74,455.16,453.74,455.16,244.0
2020-11-13 10:40:00,454.51,456.45,454.51,454.8,2830.0,454.51,456.45,454.51,454.8,2830.0
2020-11-13 10:45:00,455.46,455.46,454.54,454.54,1631.0,455.46,455.46,454.54,454.54,1631.0
2020-11-13 10:50:00,455.19,455.26,453.72,454.25,950.0,455.19,455.26,453.72,454.25,950.0
2020-11-13 10:55:00,454.02,454.41,452.85,454.41,700.0,454.02,454.41,452.85,454.41,700.0
2020-11-13 11:00:00,455.09,455.09,452.91,452.91,3304.0,455.09,455.09,452.91,452.91,3304.0
2020-11-13 11:05:00,453.12,455.14,453.11,455.09,2512.0,453.12,455.14,453.11,455.09,2512.0
2020-11-13 11:10:00,454.32,454.36,453.32,453.39,1416.0,454.32,454.36,453.32,453.39,1416.0
2020-11-13 11:15:00,453.7,455.18,453.66,455.18,1914.0,453.7,455.18,453.66,455.18,1914.0
2020-11-13 11:20:00,454.95,454.95,454.95,454.95,144.0,454.95,454.95,454.95,454.95,144.0
2020-11-13 11:25:00,454.01,454.01,453.96,453.97,1300.0,454.01,454.01,453.96,453.97,1300.0
2020-11-13 11:30:00,453.33,453.79,452.73,452.73,1800.0,453.33,453.79,452.73,452.73,1800.0
2020-11-13 11:35:00,452.94,453.88,452.87,453.71,1680.0,452.94,453.88,452.87,453.71,1680.0
2020-11-13 11:40:00,453.66,454.04,453.11,453.46,1900.0,453.66,454.04,453.11,453.46,1900.0
2020-11-13 11:45:00,453.6,453.61,453.4,453.4,500.0,453.6,453.61,453.4,453.4,500.0
2020-11-13 11:50:00,452.72,452.72,452.71,452.71,200.0,452.72,452.72,452.71,452.71,200.0
2020-11-13 11:55:00,453.05,453.05,452.61,452.61,500.0,453.05,453.05,452.61,452.61,500.0
2020-11-13 12:00:00,452.43,452.92,452.43,452.92,617.0,452.43,452.92,452.43,452.92,617.0
2020-11-13 12:05:00,453.56,453.56,453.47,453.52,700.0,453.56,453.56,453.47,453.52,700.0
2020-11-13 12:10:00,453.3,454.47,453.29,453.87,1762.0,453.3,454.47,453.29,453.87,1762.0
2020-11-13 12:15:00,453.4,453.4,453.01,453.01,300.0,453.4,453.4,453.01,453.01,300.0
2020-11-13 12:20:00,451.77,451.87,451.77,451.87,200.0,451.77,451.87,451.77,451.87,200.0
2020-11-13 12:25:00,451.91,451.91,451.73,451.74,350.0,451.91,451.91,451.73,451.74,350.0
2020-11-13 12:30:00,451.75,451.95,451.74,451.95,230.0,451.75,451.95,451.74,451.95,230.0
2020-11-13 12:35:00,452.08,452.2,451.8,451.8,1120.0,452.08,452.2,451.8,451.8,1120.0
2020-11-13 12:40:00,452.17,452.97,452.16,452.97,332.0,452.17,452.97,452.16,452.97,332.0
2020-11-13 12:45:00,452.42,452.42,452.12,452.12,300.0,452.42,452.42,452.12,452.12,300.0
2020-11-13 12:50:00,452.0,452.0,451.99,452.0,100.0,452.0,452.0,451.99,452.0,100.0
2020-11-13 12:55:00,452.23,452.73,452.1,452.69,980.0,452.23,452.73,452.1,452.69,980.0
2020-11-13 13:00:00,452.76,452.76,452.39,452.39,499.0,452.76,452.76,452.39,452.39,499.0
2020-11-13 13:05:00,452.95,452.95,451.44,451.45,347.0,452.95,452.95,451.44,451.45,347.0
2020-11-13 13:10:00,451.38,451.38,450.66,450.66,500.0,451.38,451.38,450.66,450.66,500.0
2020-11-13 13:15:00,450.7,451.0,450.7,450.77,1370.0,450.7,451.0,450.7,450.77,1370.0
2020-11-13 13:20:00,450.73,450.99,450.47,450.99,400.0,450.73,450.99,450.47,450.99,400.0
2020-11-13 13:25:00,451.19,451.25,450.93,450.94,600.0,451.19,451.25,450.93,450.94,600.0
2020-11-13 13:30:00,450.3,450.3,449.85,450.12,500.0,450.3,450.3,449.85,450.12,500.0
2020-11-13 13:35:00,449.77,449.94,449.76,449.94,700.0,449.77,449.94,449.76,449.94,700.0
2020-11-13 13:40:00,450.29,450.29,449.65,450.24,1007.0,450.29,450.29,449.65,450.24,1007.0
2020-11-13 13:45:00,449.85,449.86,449.66,449.67,700.0,449.85,449.86,449.66,449.67,700.0
2020-11-13 13:50:00,449.58,449.58,448.67,448.67,1267.0,449.58,449.58,448.67,448.67,1267.0
2020-11-13 13:55:00,449.05,449.69,449.04,449.19,1028.0,449.05,449.69,449.04,449.19,1028.0
2020-11-13 14:00:00,449.67,450.29,449.67,450.29,700.0,449.67,450.29,449.67,450.29,700.0
2020-11-13 14:05:00,450.77,451.29,450.22,450.87,500.0,450.77,451.29,450.22,450.87,500.0
2020-11-13 14:10:00,451.27,451.27,449.66,449.66,2855.0,451.27,451.27,449.66,449.66,2855.0
2020-11-13 14:15:00,450.71,450.71,450.71,450.71,100.0,450.71,450.71,450.71,450.71,100.0
2020-11-13 14:20:00,451.18,452.52,451.14,451.72,800.0,451.18,452.52,451.14,451.72,800.0
2020-11-13 14:25:00,451.52,451.52,451.03,451.11,700.0,451.52,451.52,451.03,451.11,700.0
2020-11-13 14:30:00,451.45,451.5,450.87,450.87,1100.0,451.45,451.5,450.87,450.87,1100.0
2020-11-13 14:35:00,451.02,451.2,450.87,451.2,400.0,451.02,451.2,450.87,451.2,400.0
2020-11-13 14:40:00,451.32,451.32,451.17,451.17,200.0,451.32,451.32,451.17,451.17,200.0
2020-11-13 14:45:00,450.98,451.14,450.98,451.12,660.0,450.98,451.14,450.98,451.12,660.0
2020-11-13 14:50:00,451.33,452.32,451.33,452.32,700.0,451.33,452.32,451.33,452.32,700.0
2020-11-13 14:55:00,453.02,453.02,452.99,452.99,200.0,453.02,453.02,452.99,452.99,200.0
2020-11-13 15:00:00,453.88,453.88,452.22,452.22,642.0,453.88,453.88,452.22,452.22,642.0
2020-11-13 15:05:00,452.36,452.64,451.86,452.17,710.0,452.36,452.64,451.86,452.17,710.0
2020-11-13 15:10:00,451.98,452.8,451.98,452.62,859.0,451.98,452.8,451.98,452.62,859.0
2020-11-13 15:15:00,453.12,453.15,451.45,452.59,3653.0,453.12,453.15,451.45,452.59,3653.0
2020-11-13 15:20:00,452.4,452.85,452.4,452.85,700.0,452.4,452.85,452.4,452.85,700.0
2020-11-13 15:25:00,453.19,453.93,452.29,453.11,3370.0,453.19,453.93,452.29,453.11,3370.0
2020-11-13 15:30:00,453.15,454.19,453.05,454.19,1400.0,453.15,454.19,453.05,454.19,1400.0
2020-11-13 15:35:00,453.98,454.53,453.93,454.53,1830.0,453.98,454.53,453.93,454.53,1830.0
2020-11-13 15:40:00,454.56,455.5,454.54,455.46,4450.0,454.56,455.5,454.54,455.46,4450.0
2020-11-13 15:45:00,455.4,455.4,454.22,454.23,3798.0,455.4,455.4,454.22,454.23,3798.0
2020-11-13 15:50:00,454.36,454.74,453.87,454.55,2603.0,454.36,454.74,453.87,454.55,2603.0
2020-11-13 15:55:00,454.57,455.19,453.66,453.66,7280.0,454.57,455.19,453.66,453.66,7280.0
2020-11-16 09:30:00,452.09,454.04,449.45,449.45,11995.0,452.09,454.04,449.45,449.45,11995.0
2020-11-16 09:35:00,449.72,453.98,449.63,453.05,2626.0,449.72,453.98,449.63,453.05,2626.0
2020-11-16 09:40:00,452.71,454.6,452.71,454.6,1050.0,452.71,454.6,452.71,454.6,1050.0
2020-11-16 09:45:00,453.09,456.45,452.99,455.68,2498.0,453.09,456.45,452.99,455.68,2498.0
2020-11-16 09:50:00,454.75,455.23,449.89,449.9,3007.0,454.75,455.23,449.89,449.9,3007.0
2020-11-16 09:55:00,449.55,450.37,448.81,450.37,2764.0,449.55,450.37,448.81,450.37,2764.0
2020-11-16 10:00:00,451.84,452.75,450.76,452.32,2505.0,451.84,452.75,450.76,452.32,2505.0
2020-11-16 10:05:00,452.34,453.53,452.34,453.15,1354.0,452.34,453.53,452.34,453.15,1354.0
2020-11-16 10:10:00,453.0,453.0,450.94,450.94,3340.0,453.0,453.0,450.94,450.94,3340.0
2020-11-16 10:15:00,450.77,451.25,450.77,451.15,615.0,450.77,451.25,450.77,451.15,615.0
2020-11-16 10:20:00,450.72,453.9,450.72,453.9,1606.0,450.72,453.9,450.72,453.9,1606.0
2020-11-16 10:25:00,454.27,455.89,454.12,455.88,1083.0,454.27,455.89,454.12,455.88,1083.0
2020-11-16 10:30:00,454.81,455.36,454.5,454.86,822.0,454.81,455.36,454.5,454.86,822.0
2020-11-16 10:35:00,454.56,455.21,454.56,454.7,2696.0,454.56,455.21,454.56,454.7,2696.0
2020-11-16 10:40:00,455.13,455.2,455.12,455.2,500.0,455.13,455.2,455.12,455.2,500.0
2020-11-16 10:45:00,454.92,454.92,454.32,454.82,900.0,454.92,454.92,454.32,454.82,900.0
2020-11-16 10:50:00,455.03,457.2,454.83,457.2,2475.0,455.03,457.2,454.83,457.2,2475.0
2020-11-16 10:55:00,456.56,457.43,456.24,457.43,1800.0,456.56,457.43,456.24,457.43,1800.0
2020-11-16 11:00:00,458.11,459.18,457.87,459.18,2000.0,458.11,459.18,457.87,459.18,2000.0
2020-11-16 11:05:00,459.11,459.43,458.47,459.43,1500.0,459.11,459.43,458.47,459.43,1500.0
2020-11-16 11:10:00,459.43,459.43,458.64,458.99,1500.0,459.43,459.43,458.64,458.99,1500.0
2020-11-16 11:15:00,458.75,458.98,457.01,457.01,1744.0,458.75,458.98,457.01,457.01,1744.0
2020-11-16 11:20:00,457.92,457.93,457.04,457.05,1500.0,457.92,457.93,457.04,457.05,1500.0
2020-11-16 11:25:00,456.75,457.05,455.6,455.6,1465.0,456.75,457.05,455.6,455.6,1465.0
2020-11-16 11:30:00,456.49,456.54,455.36,455.79,1013.0,456.49,456.54,455.36,455.79,1013.0
2020-11-16 11:35:00,456.01,457.48,455.62,456.3,4748.0,456.01,457.48,455.62,456.3,4748.0
2020-11-16 11:40:00,456.09,456.35,455.0,456.35,1700.0,456.09,456.35,455.0,456.35,1700.0
2020-11-16 11:45:00,455.77,456.61,455.75,455.75,700.0,455.77,456.61,455.75,455.75,700.0
2020-11-16 11:50:00,455.94,456.21,454.35,454.35,800.0,455.94,456.21,454.35,454.35,800.0
2020-11-16 11:55:00,454.67,455.12,453.66,454.66,1114.0,454.67,455.12,453.66,454.66,1114.0
2020-11-16 12:00:00,454.16,455.04,454.08,454.1,3646.0,454.16,455.04,454.08,454.1,3646.0
2020-11-16 12:05:00,454.81,454.87,454.15,454.26,1248.0,454.81,454.87,454.15,454.26,1248.0
2020-11-16 12:10:00,453.46,454.27,453.41,453.8,2017.0,453.46,454.27,453.41,453.8,2017.0
2020-11-16 12:15:00,454.21,454.23,452.48,452.49,2148.0,454.21,454.23,452.48,452.49,2148.0
2020-11-16 12:20:00,451.22,452.22,451.21,452.22,802.0,451.22,452.22,451.21,452.22,802.0
2020-11-16 12:25:00,452.28,452.47,452.28,452.47,200.0,452.28,452.47,452.28,452.47,200.0
2020-11-16 12:30:00,452.58,453.16,451.91,453.16,1435.0,452.58,453.16,451.91,453.16,1435.0
2020-11-16 12:35:00,453.79,453.79,452.69,452.69,300.0,453.79,453.79,452.69,452.69,300.0
2020-11-16 12:40:00,452.69,452.69,452.69,452.69,0.0,452.69,452.69,452.69,452.69,0.0
2020-11-16 12:45:00,453.28,453.28,452.31,452.31,800.0,453.28,453.28,452.31,452.31,800.0
2020-11-16 12:50:00,452.87,452.87,452.72,452.75,500.0,452.87,452.87,452.72,452.75,500.0
2020-11-16 12:55:00,452.68,452.98,452.0,452.76,615.0,452.68,452.98,452.0,452.76,615.0
2020-11-16 13:00:00,452.76,452.76,452.76,452.76,0.0,452.76,452.76,452.76,452.76,0.0
2020-11-16 13:05:00,452.17,452.57,452.17,452.55,400.0,452.17,452.57,452.17,452.55,400.0
2020-11-16 13:10:00,452.55,452.55,452.55,452.55,0.0,452.55,452.55,452.55,452.55,0.0
2020-11-16 13:15:00,452.81,452.81,452.81,452.81,544.0,452.81,452.81,452.81,452.81,544.0
2020-11-16 13:20:00,452.85,452.85,451.99,452.66,2263.0,452.85,452.85,451.99,452.66,2263.0
2020-11-16 13:25:00,453.08,453.08,452.84,452.84,200.0,453.08,453.08,452.84,452.84,200.0
2020-11-16 13:30:00,452.75,453.55,452.74,453.4,700.0,452.75,453.55,452.74,453.4,700.0
2020-11-16 13:35:00,453.28,453.28,452.51,452.78,800.0,453.28,453.28,452.51,452.78,800.0
2020-11-16 13:40:00,452.25,452.52,451.67,452.13,1436.0,452.25,452.52,451.67,452.13,1436.0
2020-11-16 13:45:00,452.49,453.01,452.4,453.01,719.0,452.49,453.01,452.4,453.01,719.0
2020-11-16 13:50:00,453.0,453.34,452.64,452.94,1100.0,453.0,453.34,452.64,452.94,1100.0
2020-11-16 13:55:00,452.94,452.96,452.34,452.89,812.0,452.94,452.96,452.34,452.89,812.0
2020-11-16 14:00:00,453.33,453.46,452.31,452.56,1700.0,453.33,453.46,452.31,452.56,1700.0
2020-11-16 14:05:00,452.58,453.11,452.2,452.59,2700.0,452.58,453.11,452.2,452.59,2700.0
2020-11-16 14:10:00,452.44,453.12,452.44,453.0,6029.0,452.44,453.12,452.44,453.0,6029.0
2020-11-16 14:15:00,452.6,453.71,452.6,453.59,2600.0,452.6,453.71,452.6,453.59,2600.0
2020-11-16 14:20:00,453.56,453.95,453.15,453.77,4051.0,453.56,453.95,453.15,453.77,4051.0
2020-11-16 14:25:00,453.62,454.17,453.62,453.93,1300.0,453.62,454.17,453.62,453.93,1300.0
2020-11-16 14:30:00,453.85,453.91,453.46,453.59,1600.0,453.85,453.91,453.46,453.59,1600.0
2020-11-16 14:35:00,453.89,454.18,453.73,453.76,1800.0,453.89,454.18,453.73,453.76,1800.0
2020-11-16 14:40:00,453.73,454.06,453.69,454.02,975.0,453.73,454.06,453.69,454.02,975.0
2020-11-16 14:45:00,454.11,454.35,453.93,454.06,1000.0,454.11,454.35,453.93,454.06,1000.0
2020-11-16 14:50:00,453.83,453.83,453.57,453.57,400.0,453.83,453.83,453.57,453.57,400.0
2020-11-16 14:55:00,453.49,453.58,452.58,453.13,1800.0,453.49,453.58,452.58,453.13,1800.0
2020-11-16 15:00:00,453.16,453.39,452.7,452.7,763.0,453.16,453.39,452.7,452.7,763.0
2020-11-16 15:05:00,452.93,453.94,452.92,453.94,400.0,452.93,453.94,452.92,453.94,400.0
2020-11-16 15:10:00,454.25,454.28,453.23,453.23,3009.0,454.25,454.28,453.23,453.23,3009.0
2020-11-16 15:15:00,453.28,454.1,453.16,453.88,1484.0,453.28,454.1,453.16,453.88,1484.0
2020-11-16 15:20:00,454.52,454.9,454.31,454.81,1420.0,454.52,454.9,454.31,454.81,1420.0
2020-11-16 15:25:00,454.9,454.93,454.45,454.69,1000.0,454.9,454.93,454.45,454.69,1000.0
2020-11-16 15:30:00,454.65,454.71,454.04,454.04,1600.0,454.65,454.71,454.04,454.04,1600.0
2020-11-16 15:35:00,453.65,454.96,453.58,454.41,2298.0,453.65,454.96,453.58,454.41,2298.0
2020-11-16 15:40:00,454.34,455.02,454.32,455.02,820.0,454.34,455.02,454.32,455.02,820.0
2020-11-16 15:45:00,455.16,455.99,454.7,455.81,4994.0,455.16,455.99,454.7,455.81,4994.0
2020-11-16 15:50:00,455.46,456.22,454.58,454.74,8584.0,455.46,456.22,454.58,454.74,8584.0
2020-11-16 15:55:00,454.81,455.94,454.28,455.88,16060.0,454.81,455.94,454.28,455.88,16060.0
2020-11-17 09:30:00,454.62,454.62,451.41,451.77,6380.0,454.62,454.62,451.41,451.77,6380.0
2020-11-17 09:35:00,451.04,453.78,451.04,453.68,1372.0,451.04,453.78,451.04,453.68,1372.0
2020-11-17 09:40:00,454.75,455.46,451.01,451.01,3314.0,454.75,455.46,451.01,451.01,3314.0
2020-11-17 09:45:00,452.56,453.55,452.56,453.55,425.0,452.56,453.55,452.56,453.55,425.0
2020-11-17 09:50:00,454.64,454.64,452.88,453.9,1028.0,454.64,454.64,452.88,453.9,1028.0
2020-11-17 09:55:00,453.88,454.55,453.77,454.39,3615.0,453.88,454.55,453.77,454.39,3615.0
2020-11-17 10:00:00,454.42,454.91,453.66,454.91,1059.0,454.42,454.91,453.66,454.91,1059.0
2020-11-17 10:05:00,453.61,454.62,453.29,454.44,1644.0,453.61,454.62,453.29,454.44,1644.0
2020-11-17 10:10:00,454.32,454.32,452.91,453.28,2010.0,454.32,454.32,452.91,453.28,2010.0
2020-11-17 10:15:00,452.89,452.89,451.54,452.69,1300.0,452.89,452.89,451.54,452.69,1300.0
2020-11-17 10:20:00,451.69,452.26,451.61,451.65,1200.0,451.69,452.26,451.61,451.65,1200.0
2020-11-17 10:25:00,451.76,452.47,451.16,451.16,2686.0,451.76,452.47,451.16,451.16,2686.0
2020-11-17 10:30:00,451.38,451.6,450.57,451.05,1695.0,451.38,451.6,450.57,451.05,1695.0
2020-11-17 10:35:00,450.68,451.74,450.54,451.29,1000.0,450.68,451.74,450.54,451.29,1000.0
2020-11-17 10:40:00,451.74,452.0,451.16,452.0,1400.0,451.74,452.0,451.16,452.0,1400.0
2020-11-17 10:45:00,452.58,453.07,452.45,452.88,1600.0,452.58,453.07,452.45,452.88,1600.0
2020-11-17 10:50:00,452.76,454.48,452.76,454.48,1200.0,452.76,454.48,452.76,454.48,1200.0
2020-11-17 10:55:00,453.68,453.85,453.0,453.8,2807.0,453.68,453.85,453.0,453.8,2807.0
2020-11-17 11:00:00,454.72,454.88,454.28,454.88,500.0,454.72,454.88,454.28,454.88,500.0
2020-11-17 11:05:00,454.47,455.63,453.96,454.27,4181.0,454.47,455.63,453.96,454.27,4181.0
2020-11-17 11:10:00,454.24,454.57,453.72,453.72,400.0,454.24,454.57,453.72,453.72,400.0
2020-11-17 11:15:00,454.24,454.67,453.75,453.91,1351.0,454.24,454.67,453.75,453.91,1351.0
2020-11-17 11:20:00,454.44,454.44,453.5,453.5,1000.0,454.44,454.44,453.5,453.5,1000.0
2020-11-17 11:25:00,451.91,452.03,451.91,452.03,200.0,451.91,452.03,451.91,452.03,200.0
2020-11-17 11:30:00,452.06,452.97,452.06,452.26,700.0,452.06,452.97,452.06,452.26,700.0
2020-11-17 11:35:00,451.99,452.7,451.99,452.4,904.0,451.99,452.7,451.99,452.4,904.0
2020-11-17 11:40:00,452.24,453.13,452.04,453.13,1065.0,452.24,453.13,452.04,453.13,1065.0
2020-11-17 11:45:00,452.29,452.29,450.93,451.6,1300.0,452.29,452.29,450.93,451.6,1300.0
2020-11-17 11:50:00,450.96,451.59,450.59,451.59,900.0,450.96,451.59,450.59,451.59,900.0
2020-11-17 11:55:00,451.41,453.11,450.58,453.11,5876.0,451.41,453.11,450.58,453.11,5876.0
2020-11-17 12:00:00,452.7,453.15,452.7,453.15,300.0,452.7,453.15,452.7,453.15,300.0
2020-11-17 12:05:00,453.0,453.0,452.21,452.3,400.0,453.0,453.0,452.21,452.3,400.0
2020-11-17 12:10:00,452.23,452.71,451.97,452.27,1457.0,452.23,452.71,451.97,452.27,1457.0
2020-11-17 12:15:00,452.27,452.27,452.27,452.27,0.0,452.27,452.27,452.27,452.27,0.0
2020-11-17 12:20:00,453.22,453.34,451.52,451.78,2500.0,453.22,453.34,451.52,451.78,2500.0
2020-11-17 12:25:00,452.96,453.24,452.64,453.24,900.0,452.96,453.24,452.64,453.24,900.0
2020-11-17 12:30:00,452.37,454.0,452.37,454.0,500.0,452.37,454.0,452.37,454.0,500.0
2020-11-17 12:35:00,453.85,454.51,453.85,453.95,400.0,453.85,454.51,453.85,453.95,400.0
2020-11-17 12:40:00,453.34,453.37,452.19,452.19,618.0,453.34,453.37,452.19,452.19,618.0
2020-11-17 12:45:00,453.32,453.54,452.94,453.54,700.0,453.32,453.54,452.94,453.54,700.0
2020-11-17 12:50:00,453.62,454.53,453.62,454.3,500.0,453.62,454.53,453.62,454.3,500.0
2020-11-17 12:55:00,454.7,455.0,454.33,454.7,1785.0,454.7,455.0,454.33,454.7,1785.0
2020-11-17 13:00:00,454.7,454.73,454.01,454.01,900.0,454.7,454.73,454.01,454.01,900.0
2020-11-17 13:05:00,454.55,454.97,454.01,454.76,1118.0,454.55,454.97,454.01,454.76,1118.0
2020-11-17 13:10:00,455.0,455.01,454.79,454.79,499.0,455.0,455.01,454.79,454.79,499.0
2020-11-17 13:15:00,455.34,456.0,455.34,456.0,400.0,455.34,456.0,455.34,456.0,400.0
2020-11-17 13:20:00,455.96,456.0,455.84,455.89,800.0,455.96,456.0,455.84,455.89,800.0
2020-11-17 13:25:00,456.41,456.68,456.1,456.68,400.0,456.41,456.68,456.1,456.68,400.0
2020-11-17 13:30:00,456.58,456.84,456.47,456.66,721.0,456.58,456.84,456.47,456.66,721.0
2020-11-17 13:35:00,456.36,456.96,456.36,456.4,800.0,456.36,456.96,456.36,456.4,800.0
2020-11-17 13:40:00,456.14,456.15,455.62,455.62,600.0,456.14,456.15,455.62,455.62,600.0
2020-11-17 13:45:00,455.21,455.21,455.18,455.21,700.0,455.21,455.21,455.18,455.21,700.0
2020-11-17 13:50:00,455.21,455.21,454.76,454.78,500.0,455.21,455.21,454.76,454.78,500.0
2020-11-17 13:55:00,454.45,455.42,454.45,454.83,910.0,454.45,455.42,454.45,454.83,910.0
2020-11-17 14:00:00,455.16,457.0,455.16,456.02,1700.0,455.16,457.0,455.16,456.02,1700.0
2020-11-17 14:05:00,456.09,456.13,455.69,456.02,700.0,456.09,456.13,455.69,456.02,700.0
2020-11-17 14:10:00,456.47,456.82,456.27,456.5,513.0,456.47,456.82,456.27,456.5,513.0
2020-11-17 14:15:00,456.42,456.68,456.42,456.6,1082.0,456.42,456.68,456.42,456.6,1082.0
2020-11-17 14:20:00,456.41,456.9,456.41,456.41,710.0,456.41,456.9,456.41,456.41,710.0
2020-11-17 14:25:00,456.3,456.3,455.35,455.35,700.0,456.3,456.3,455.35,455.35,700.0
2020-11-17 14:30:00,455.55,455.56,454.03,454.04,1646.0,455.55,455.56,454.03,454.04,1646.0
2020-11-17 14:35:00,454.23,456.04,454.23,456.04,900.0,454.23,456.04,454.23,456.04,900.0
2020-11-17 14:40:00,455.82,456.29,455.49,455.49,1779.0,455.82,456.29,455.49,455.49,1779.0
2020-11-17 14:45:00,455.56,456.14,455.55,456.14,300.0,455.56,456.14,455.55,456.14,300.0
2020-11-17 14:50:00,455.96,456.64,455.95,456.47,800.0,455.96,456.64,455.95,456.47,800.0
2020-11-17 14:55:00,456.54,456.56,456.03,456.56,600.0,456.54,456.56,456.03,456.56,600.0
2020-11-17 15:00:00,456.2,456.5,455.18,455.19,1100.0,456.2,456.5,455.18,455.19,1100.0
2020-11-17 15:05:00,454.78,455.11,454.67,455.11,800.0,454.78,455.11,454.67,455.11,800.0
2020-11-17 15:10:00,455.35,455.56,454.8,455.37,1307.0,455.35,455.56,454.8,455.37,1307.0
2020-11-17 15:15:00,455.39,455.39,454.88,455.05,1100.0,455.39,455.39,454.88,455.05,1100.0
2020-11-17 15:20:00,454.91,454.91,453.83,454.19,800.0,454.91,454.91,453.83,454.19,800.0
2020-11-17 15:25:00,454.5,454.6,454.06,454.56,4081.0,454.5,454.6,454.06,454.56,4081.0
2020-11-17 15:30:00,454.75,455.35,454.44,455.02,2800.0,454.75,455.35,454.44,455.02,2800.0
2020-11-17 15:35:00,455.34,455.93,455.34,455.62,4580.0,455.34,455.93,455.34,455.62,4580.0
2020-11-17 15:40:00,455.5,455.75,454.41,455.75,12026.0,455.5,455.75,454.41,455.75,12026.0
2020-11-17 15:45:00,455.74,455.99,455.32,455.52,12729.0,455.74,455.99,455.32,455.52,12729.0
2020-11-17 15:50:00,455.26,456.32,454.72,455.52,8265.0,455.26,456.32,454.72,455.52,8265.0
2020-11-17 15:55:00,455.14,456.8,455.14,456.38,8805.0,455.14,456.8,455.14,456.38,8805.0
2020-11-18 09:30:00,451.36,455.0,451.36,452.3,5381.0,451.36,455.0,451.36,452.3,5381.0
2020-11-18 09:35:00,452.01,454.0,452.01,452.62,2132.0,452.01,454.0,452.01,452.62,2132.0
2020-11-18 09:40:00,452.81,454.06,452.81,453.02,1600.0,452.81,454.06,452.81,453.02,1600.0
2020-11-18 09:45:00,452.81,452.81,450.5,450.63,2389.0,452.81,452.81,450.5,450.63,2389.0
2020-11-18 09:50:00,451.26,451.41,447.19,447.96,2648.0,451.26,451.41,447.19,447.96,2648.0
2020-11-18 09:55:00,449.25,449.26,447.31,447.31,837.0,449.25,449.26,447.31,447.31,837.0
2020-11-18 10:00:00,448.08,448.35,446.85,448.19,1160.0,448.08,448.35,446.85,448.19,1160.0
2020-11-18 10:05:00,448.93,448.93,448.39,448.57,1000.0,448.93,448.93,448.39,448.57,1000.0
2020-11-18 10:10:00,448.42,449.34,448.41,448.58,400.0,448.42,449.34,448.41,448.58,400.0
2020-11-18 10:15:00,449.98,449.98,448.89,449.19,872.0,449.98,449.98,448.89,449.19,872.0
2020-11-18 10:20:00,449.45,450.22,449.45,450.22,834.0,449.45,450.22,449.45,450.22,834.0
2020-11-18 10:25:00,449.88,450.15,449.17,449.19,600.0,449.88,450.15,449.17,449.19,600.0
2020-11-18 10:30:00,449.06,449.71,449.06,449.71,590.0,449.06,449.71,449.06,449.71,590.0
2020-11-18 10:35:00,449.7,449.7,449.6,449.61,215.0,449.7,449.7,449.6,449.61,215.0
2020-11-18 10:40:00,450.09,451.68,450.09,451.41,970.0,450.09,451.68,450.09,451.41,970.0
2020-11-18 10:45:00,452.14,452.14,452.13,452.14,100.0,452.14,452.14,452.13,452.14,100.0
2020-11-18 10:50:00,451.81,451.88,451.8,451.88,300.0,451.81,451.88,451.8,451.88,300.0
2020-11-18 10:55:00,451.59,451.6,451.08,451.08,600.0,451.59,451.6,451.08,451.08,600.0
2020-11-18 11:00:00,451.73,452.54,451.52,452.54,980.0,451.73,452.54,451.52,452.54,980.0
2020-11-18 11:05:00,452.06,452.06,452.06,452.06,100.0,452.06,452.06,452.06,452.06,100.0
2020-11-18 11:10:00,451.04,451.16,451.04,451.16,200.0,451.04,451.16,451.04,451.16,200.0
2020-11-18 11:15:00,450.92,450.93,450.92,450.92,140.0,450.92,450.93,450.92,450.92,140.0
2020-11-18 11:20:00,450.81,450.81,450.8,450.81,100.0,450.81,450.81,450.8,450.81,100.0
2020-11-18 11:25:00,451.12,451.24,451.12,451.24,300.0,451.12,451.24,451.12,451.24,300.0
2020-11-18 11:30:00,451.24,451.24,451.24,451.24,0.0,451.24,451.24,451.24,451.24,0.0
2020-11-18 11:35:00,451.63,451.73,451.59,451.73,400.0,451.63,451.73,451.59,451.73,400.0
2020-11-18 11:40:00,449.9,450.0,449.47,449.47,974.0,449.9,450.0,449.47,449.47,974.0
2020-11-18 11:45:00,448.99,449.74,448.98,449.37,500.0,448.99,449.74,448.98,449.37,500.0
2020-11-18 11:50:00,449.77,449.77,449.0,449.0,691.0,449.77,449.77,449.0,449.0,691.0
2020-11-18 11:55:00,449.18,449.43,449.0,449.14,3018.0,449.18,449.43,449.0,449.14,3018.0
2020-11-18 12:00:00,448.54,448.96,448.43,448.43,2261.0,448.54,448.96,448.43,448.43,2261.0
2020-11-18 12:05:00,448.94,448.96,448.56,448.82,1200.0,448.94,448.96,448.56,448.82,1200.0
2020-11-18 12:10:00,449.03,449.04,449.02,449.04,600.0,449.03,449.04,449.02,449.04,600.0
2020-11-18 12:15:00,448.71,449.4,448.71,449.21,575.0,448.71,449.4,448.71,449.21,575.0
2020-11-18 12:20:00,449.09,449.23,448.94,449.23,500.0,449.09,449.23,448.94,449.23,500.0
2020-11-18 12:25:00,449.02,449.02,448.83,448.83,350.0,449.02,449.02,448.83,448.83,350.0
2020-11-18 12:30:00,448.92,448.92,448.0,448.43,800.0,448.92,448.92,448.0,448.43,800.0
2020-11-18 12:35:00,448.79,449.17,448.79,449.06,834.0,448.79,449.17,448.79,449.06,834.0
2020-11-18 12:40:00,448.88,448.88,448.7,448.71,211.0,448.88,448.88,448.7,448.71,211.0
2020-11-18 12:45:00,448.89,448.89,448.3,448.3,1022.0,448.89,448.89,448.3,448.3,1022.0
2020-11-18 12:50:00,448.32,448.33,447.52,447.53,3221.0,448.32,448.33,447.52,447.53,3221.0
2020-11-18 12:55:00,447.1,447.1,446.79,447.1,2396.0,447.1,447.1,446.79,447.1,2396.0
2020-11-18 13:00:00,447.11,447.6,447.11,447.48,700.0,447.11,447.6,447.11,447.48,700.0
2020-11-18 13:05:00,447.47,447.62,447.23,447.62,560.0,447.47,447.62,447.23,447.62,560.0
2020-11-18 13:10:00,447.35,447.35,446.81,446.81,1031.0,447.35,447.35,446.81,446.81,1031.0
2020-11-18 13:15:00,446.53,447.79,446.51,447.78,3000.0,446.53,447.79,446.51,447.78,3000.0
2020-11-18 13:20:00,447.81,448.13,447.8,447.99,1100.0,447.81,448.13,447.8,447.99,1100.0
2020-11-18 13:25:00,447.82,448.06,447.36,447.37,1450.0,447.82,448.06,447.36,447.37,1450.0
2020-11-18 13:30:00,447.5,447.51,447.5,447.5,108.0,447.5,447.51,447.5,447.5,108.0
2020-11-18 13:35:00,446.95,446.95,446.29,446.29,600.0,446.95,446.95,446.29,446.29,600.0
2020-11-18 13:40:00,446.01,446.34,446.01,446.2,2575.0,446.01,446.34,446.01,446.2,2575.0
2020-11-18 13:45:00,446.48,446.49,446.05,446.05,646.0,446.48,446.49,446.05,446.05,646.0
2020-11-18 13:50:00,446.3,446.3,445.5,445.5,700.0,446.3,446.3,445.5,445.5,700.0
2020-11-18 13:55:00,445.18,445.69,444.41,445.69,1400.0,445.18,445.69,444.41,445.69,1400.0
2020-11-18 14:00:00,445.69,445.69,445.69,445.69,0.0,445.69,445.69,445.69,445.69,0.0
2020-11-18 14:05:00,446.09,446.09,446.0,446.0,411.0,446.09,446.09,446.0,446.0,411.0
2020-11-18 14:10:00,446.61,446.61,444.48,445.04,3151.0,446.61,446.61,444.48,445.04,3151.0
2020-11-18 14:15:00,445.46,445.58,445.46,445.58,400.0,445.46,445.58,445.46,445.58,400.0
2020-11-18 14:20:00,446.0,446.35,445.88,446.35,506.0,446.0,446.35,445.88,446.35,506.0
2020-11-18 14:25:00,446.57,446.57,446.19,446.19,264.0,446.57,446.57,446.19,446.19,264.0
2020-11-18 14:30:00,446.36,446.9,446.11,446.49,800.0,446.36,446.9,446.11,446.49,800.0
2020-11-18 14:35:00,447.32,447.32,447.32,447.32,100.0,447.32,447.32,447.32,447.32,100.0
2020-11-18 14:40:00,447.0,447.54,447.0,447.54,700.0,447.0,447.54,447.0,447.54,700.0
2020-11-18 14:45:00,447.61,447.85,447.54,447.7,800.0,447.61,447.85,447.54,447.7,800.0
2020-11-18 14:50:00,448.17,448.58,448.17,448.58,623.0,448.17,448.58,448.17,448.58,623.0
2020-11-18 14:55:00,448.52,448.58,448.23,448.58,900.0,448.52,448.58,448.23,448.58,900.0
2020-11-18 15:00:00,448.43,448.75,447.69,447.69,3927.0,448.43,448.75,447.69,447.69,3927.0
2020-11-18 15:05:00,448.05,449.06,448.05,449.06,4237.0,448.05,449.06,448.05,449.06,4237.0
2020-11-18 15:10:00,449.18,449.64,449.0,449.0,1805.0,449.18,449.64,449.0,449.0,1805.0
2020-11-18 15:15:00,448.81,448.88,448.26,448.27,1848.0,448.81,448.88,448.26,448.27,1848.0
2020-11-18 15:20:00,448.57,449.28,448.57,449.08,1931.0,448.57,449.28,448.57,449.08,1931.0
2020-11-18 15:25:00,448.8,448.8,448.17,448.17,1043.0,448.8,448.8,448.17,448.17,1043.0
2020-11-18 15:30:00,448.34,448.34,447.6,448.17,3227.0,448.34,448.34,447.6,448.17,3227.0
2020-11-18 15:35:00,447.76,448.04,446.76,446.87,4400.0,447.76,448.04,446.76,446.87,4400.0
2020-11-18 15:40:00,446.72,446.73,445.9,445.9,4268.0,446.72,446.73,445.9,445.9,4268.0
2020-11-18 15:45:00,445.64,446.76,445.6,446.16,4484.0,445.64,446.76,445.6,446.16,4484.0
2020-11-18 15:50:00,446.23,446.62,443.69,443.69,10436.0,446.23,446.62,443.69,443.69,10436.0
2020-11-18 15:55:00,444.0,445.12,443.65,444.06,28557.0,444.0,445.12,443.65,444.06,28557.0
2020-11-19 09:30:00,444.77,450.79,444.77,448.57,9585.0,444.77,450.79,444.77,448.57,9585.0
2020-11-19 09:35:00,449.81,451.02,449.2,449.54,2406.0,449.81,451.02,449.2,449.54,2406.0
2020-11-19 09:40:00,447.95,449.47,447.95,449.47,1938.0,447.95,449.47,447.95,449.47,1938.0
2020-11-19 09:45:00,450.13,450.49,449.52,449.77,3023.0,450.13,450.49,449.52,449.77,3023.0
2020-11-19 09:50:00,448.97,452.88,448.61,452.88,1318.0,448.97,452.88,448.61,452.88,1318.0
2020-11-19 09:55:00,452.65,453.8,452.65,453.8,800.0,452.65,453.8,452.65,453.8,800.0
2020-11-19 10:00:00,454.02,454.45,452.83,453.42,1206.0,454.02,454.45,452.83,453.42,1206.0
2020-11-19 10:05:00,452.89,452.94,451.72,452.65,2368.0,452.89,452.94,451.72,452.65,2368.0
2020-11-19 10:10:00,453.73,454.11,453.1,453.47,2100.0,453.73,454.11,453.1,453.47,2100.0
2020-11-19 10:15:00,452.96,453.56,452.62,453.56,677.0,452.96,453.56,452.62,453.56,677.0
2020-11-19 10:20:00,453.68,453.68,452.13,452.13,2300.0,453.68,453.68,452.13,452.13,2300.0
2020-11-19 10:25:00,451.89,452.0,451.46,451.94,700.0,451.89,452.0,451.46,451.94,700.0
2020-11-19 10:30:00,452.37,453.37,452.29,452.3,2000.0,452.37,453.37,452.29,452.3,2000.0
2020-11-19 10:35:00,452.71,453.14,451.72,453.02,1769.0,452.71,453.14,451.72,453.02,1769.0
2020-11-19 10:40:00,452.1,453.95,452.1,453.95,693.0,452.1,453.95,452.1,453.95,693.0
2020-11-19 10:45:00,454.0,455.24,453.27,453.28,4887.0,454.0,455.24,453.27,453.28,4887.0
2020-11-19 10:50:00,453.2,453.45,453.08,453.1,600.0,453.2,453.45,453.08,453.1,600.0
2020-11-19 10:55:00,453.1,454.78,453.1,454.42,2601.0,453.1,454.78,453.1,454.42,2601.0
2020-11-19 11:00:00,454.77,455.05,453.26,454.45,2960.0,454.77,455.05,453.26,454.45,2960.0
2020-11-19 11:05:00,454.57,454.57,453.92,454.47,600.0,454.57,454.57,453.92,454.47,600.0
2020-11-19 11:10:00,454.4,454.4,453.46,453.97,600.0,454.4,454.4,453.46,453.97,600.0
2020-11-19 11:15:00,453.84,453.96,453.74,453.93,960.0,453.84,453.96,453.74,453.93,960.0
2020-11-19 11:20:00,454.07,454.19,454.07,454.19,200.0,454.07,454.19,454.07,454.19,200.0
2020-11-19 11:25:00,454.75,455.14,454.33,454.33,1150.0,454.75,455.14,454.33,454.33,1150.0
2020-11-19 11:30:00,453.67,454.79,453.3,453.3,839.0,453.67,454.79,453.3,453.3,839.0
2020-11-19 11:35:00,453.84,454.14,453.45,454.14,900.0,453.84,454.14,453.45,454.14,900.0
2020-11-19 11:40:00,453.75,453.75,453.75,453.75,100.0,453.75,453.75,453.75,453.75,100.0
2020-11-19 11:45:00,454.07,454.37,453.94,453.95,975.0,454.07,454.37,453.94,453.95,975.0
2020-11-19 11:50:00,454.1,454.57,454.03,454.21,626.0,454.1,454.57,454.03,454.21,626.0
2020-11-19 11:55:00,453.99,454.06,453.99,454.06,200.0,453.99,454.06,453.99,454.06,200.0
2020-11-19 12:00:00,454.4,455.14,454.4,454.81,1143.0,454.4,455.14,454.4,454.81,1143.0
2020-11-19 12:05:00,454.89,455.19,454.47,454.6,1100.0,454.89,455.19,454.47,454.6,1100.0
2020-11-19 12:10:00,454.44,454.55,454.44,454.48,400.0,454.44,454.55,454.44,454.48,400.0
2020-11-19 12:15:00,454.32,454.32,452.77,452.77,1600.0,454.32,454.32,452.77,452.77,1600.0
2020-11-19 12:20:00,453.05,453.4,452.06,452.44,1521.0,453.05,453.4,452.06,452.44,1521.0
2020-11-19 12:25:00,452.68,453.27,452.63,453.2,1100.0,452.68,453.27,452.63,453.2,1100.0
2020-11-19 12:30:00,453.02,453.06,452.8,452.8,700.0,453.02,453.06,452.8,452.8,700.0
2020-11-19 12:35:00,452.34,452.9,452.33,452.5,1415.0,452.34,452.9,452.33,452.5,1415.0
2020-11-19 12:40:00,452.67,452.89,452.1,452.1,1344.0,452.67,452.89,452.1,452.1,1344.0
2020-11-19 12:45:00,451.84,452.07,451.58,451.76,1535.0,451.84,452.07,451.58,451.76,1535.0
2020-11-19 12:50:00,451.44,451.55,451.28,451.55,700.0,451.44,451.55,451.28,451.55,700.0
2020-11-19 12:55:00,451.56,452.04,451.46,452.04,3000.0,451.56,452.04,451.46,452.04,3000.0
2020-11-19 13:00:00,452.25,453.34,452.25,452.78,850.0,452.25,453.34,452.25,452.78,850.0
2020-11-19 13:05:00,452.97,452.97,452.65,452.86,1100.0,452.97,452.97,452.65,452.86,1100.0
2020-11-19 13:10:00,453.03,453.03,452.79,453.0,600.0,453.03,453.03,452.79,453.0,600.0
2020-11-19 13:15:00,453.33,453.33,453.14,453.14,325.0,453.33,453.33,453.14,453.14,325.0
2020-11-19 13:20:00,452.98,452.98,452.98,452.98,100.0,452.98,452.98,452.98,452.98,100.0
2020-11-19 13:25:00,453.33,454.0,453.33,453.65,700.0,453.33,454.0,453.33,453.65,700.0
2020-11-19 13:30:00,453.51,454.23,453.51,454.12,1000.0,453.51,454.23,453.51,454.12,1000.0
2020-11-19 13:35:00,454.43,454.43,454.09,454.09,500.0,454.43,454.43,454.09,454.09,500.0
2020-11-19 13:40:00,453.92,453.92,453.87,453.87,400.0,453.92,453.92,453.87,453.87,400.0
2020-11-19 13:45:00,454.03,454.17,454.03,454.17,200.0,454.03,454.17,454.03,454.17,200.0
2020-11-19 13:50:00,454.75,455.61,454.75,455.09,2650.0,454.75,455.61,454.75,455.09,2650.0
2020-11-19 13:55:00,454.81,454.82,454.08,454.08,300.0,454.81,454.82,454.08,454.08,300.0
2020-11-19 14:00:00,454.56,454.67,454.5,454.59,500.0,454.56,454.67,454.5,454.59,500.0
2020-11-19 14:05:00,454.81,454.83,454.49,454.5,800.0,454.81,454.83,454.49,454.5,800.0
2020-11-19 14:10:00,454.61,455.33,454.61,455.11,799.0,454.61,455.33,454.61,455.11,799.0
2020-11-19 14:15:00,455.31,455.31,454.29,454.32,810.0,455.31,455.31,454.29,454.32,810.0
2020-11-19 14:20:00,454.73,454.8,454.5,454.56,1500.0,454.73,454.8,454.5,454.56,1500.0
2020-11-19 14:25:00,454.27,454.27,454.23,454.23,200.0,454.27,454.27,454.23,454.23,200.0
2020-11-19 14:30:00,454.33,454.95,454.25,454.64,1200.0,454.33,454.95,454.25,454.64,1200.0
2020-11-19 14:35:00,454.67,455.23,454.57,454.83,1000.0,454.67,455.23,454.57,454.83,1000.0
2020-11-19 14:40:00,454.98,455.0,454.61,454.75,1220.0,454.98,455.0,454.61,454.75,1220.0
2020-11-19 14:45:00,454.16,454.21,454.16,454.2,1323.0,454.16,454.21,454.16,454.2,1323.0
2020-11-19 14:50:00,454.16,454.16,453.51,453.51,416.0,454.16,454.16,453.51,453.51,416.0
2020-11-19 14:55:00,453.86,454.02,453.58,453.58,946.0,453.86,454.02,453.58,453.58,946.0
2020-11-19 15:00:00,453.76,453.77,453.28,453.56,1405.0,453.76,453.77,453.28,453.56,1405.0
2020-11-19 15:05:00,453.53,453.82,453.28,453.48,900.0,453.53,453.82,453.28,453.48,900.0
2020-11-19 15:10:00,454.45,455.05,454.44,454.88,1458.0,454.45,455.05,454.44,454.88,1458.0
2020-11-19 15:15:00,455.07,455.57,454.73,455.51,3455.0,455.07,455.57,454.73,455.51,3455.0
2020-11-19 15:20:00,455.52,455.98,455.21,455.53,2000.0,455.52,455.98,455.21,455.53,2000.0
2020-11-19 15:25:00,455.68,456.1,455.21,456.1,1001.0,455.68,456.1,455.21,456.1,1001.0
2020-11-19 15:30:00,456.24,456.48,455.59,456.35,2767.0,456.24,456.48,455.59,456.35,2767.0
2020-11-19 15:35:00,456.63,457.0,456.03,456.03,2368.0,456.63,457.0,456.03,456.03,2368.0
2020-11-19 15:40:00,456.5,457.08,456.0,456.55,2491.0,456.5,457.08,456.0,456.55,2491.0
2020-11-19 15:45:00,456.59,456.59,456.09,456.09,1400.0,456.59,456.59,456.09,456.09,1400.0
2020-11-19 15:50:00,456.06,457.72,455.83,457.42,4688.0,456.06,457.72,455.83,457.42,4688.0
2020-11-19 15:55:00,457.13,457.81,456.42,456.84,13373.0,457.13,457.81,456.42,456.84,13373.0
2020-11-20 09:30:00,456.23,459.13,455.0,459.13,21128.0,456.23,459.13,455.0,459.13,21128.0
2020-11-20 09:35:00,457.0,458.11,457.0,458.11,1500.0,457.0,458.11,457.0,458.11,1500.0
2020-11-20 09:40:00,456.56,457.0,456.54,457.0,2300.0,456.56,457.0,456.54,457.0,2300.0
2020-11-20 09:45:00,457.46,459.82,457.42,459.82,1624.0,457.46,459.82,457.42,459.82,1624.0
2020-11-20 09:50:00,460.82,460.82,457.91,457.91,500.0,460.82,460.82,457.91,457.91,500.0
2020-11-20 09:55:00,457.91,458.0,457.18,458.0,1100.0,457.91,458.0,457.18,458.0,1100.0
2020-11-20 10:00:00,458.99,459.83,458.59,459.83,500.0,458.99,459.83,458.59,459.83,500.0
2020-11-20 10:05:00,459.03,460.46,458.61,460.46,3507.0,459.03,460.46,458.61,460.46,3507.0
2020-11-20 10:10:00,460.37,460.5,458.88,460.5,2394.0,460.37,460.5,458.88,460.5,2394.0
2020-11-20 10:15:00,460.53,462.48,460.53,462.48,3000.0,460.53,462.48,460.53,462.48,3000.0
2020-11-20 10:20:00,463.1,463.8,462.62,463.8,4860.0,463.1,463.8,462.62,463.8,4860.0
2020-11-20 10:25:00,463.74,464.85,463.68,463.68,1300.0,463.74,464.85,463.68,463.68,1300.0
2020-11-20 10:30:00,463.67,463.91,463.18,463.6,1642.0,463.67,463.91,463.18,463.6,1642.0
2020-11-20 10:35:00,463.85,464.0,463.51,463.96,1500.0,463.85,464.0,463.51,463.96,1500.0
2020-11-20 10:40:00,463.49,464.08,463.4,464.08,7823.0,463.49,464.08,463.4,464.08,7823.0
2020-11-20 10:45:00,463.8,463.8,463.28,463.36,1628.0,463.8,463.8,463.28,463.36,1628.0
2020-11-20 10:50:00,463.36,463.36,463.36,463.36,0.0,463.36,463.36,463.36,463.36,0.0
2020-11-20 10:55:00,464.78,466.42,464.0,466.42,1144.0,464.78,466.42,464.0,466.42,1144.0
2020-11-20 11:00:00,466.31,467.53,466.24,466.34,1263.0,466.31,467.53,466.24,466.34,1263.0
2020-11-20 11:05:00,466.51,467.55,466.46,467.35,1667.0,466.51,467.55,466.46,467.35,1667.0
2020-11-20 11:10:00,467.31,467.44,466.87,466.87,1923.0,467.31,467.44,466.87,466.87,1923.0
2020-11-20 11:15:00,466.71,467.24,466.63,467.24,1020.0,466.71,467.24,466.63,467.24,1020.0
2020-11-20 11:20:00,467.25,467.33,466.93,466.93,514.0,467.25,467.33,466.93,466.93,514.0
2020-11-20 11:25:00,467.65,467.86,467.18,467.18,1200.0,467.65,467.86,467.18,467.18,1200.0
2020-11-20 11:30:00,467.33,467.87,466.82,467.05,1300.0,467.33,467.87,466.82,467.05,1300.0
2020-11-20 11:35:00,466.85,466.85,465.8,465.8,1195.0,466.85,466.85,465.8,465.8,1195.0
2020-11-20 11:40:00,466.38,466.75,466.3,466.5,1509.0,466.38,466.75,466.3,466.5,1509.0
2020-11-20 11:45:00,465.87,465.87,464.9,464.9,200.0,465.87,465.87,464.9,464.9,200.0
2020-11-20 11:50:00,464.77,465.01,464.76,464.94,677.0,464.77,465.01,464.76,464.94,677.0
2020-11-20 11:55:00,464.68,465.09,464.67,465.09,200.0,464.68,465.09,464.67,465.09,200.0
2020-11-20 12:00:00,465.04,465.89,465.02,465.89,1000.0,465.04,465.89,465.02,465.89,1000.0
2020-11-20 12:05:00,467.12,467.37,466.14,466.14,1282.0,467.12,467.37,466.14,466.14,1282.0
2020-11-20 12:10:00,466.07,466.07,465.88,466.07,600.0,466.07,466.07,465.88,466.07,600.0
2020-11-20 12:15:00,465.54,465.54,465.54,465.54,200.0,465.54,465.54,465.54,465.54,200.0
2020-11-20 12:20:00,465.88,465.94,465.88,465.91,300.0,465.88,465.94,465.88,465.91,300.0
2020-11-20 12:25:00,466.51,468.15,466.51,468.15,4144.0,466.51,468.15,466.51,468.15,4144.0
2020-11-20 12:30:00,467.38,467.38,467.0,467.0,400.0,467.38,467.38,467.0,467.0,400.0
2020-11-20 12:35:00,467.11,467.34,466.56,466.56,1900.0,467.11,467.34,466.56,466.56,1900.0
2020-11-20 12:40:00,467.24,467.66,466.92,467.66,800.0,467.24,467.66,466.92,467.66,800.0
2020-11-20 12:45:00,466.95,467.15,466.74,466.74,500.0,466.95,467.15,466.74,466.74,500.0
2020-11-20 12:50:00,467.09,467.14,466.47,466.75,713.0,467.09,467.14,466.47,466.75,713.0
2020-11-20 12:55:00,467.1,467.1,465.61,465.61,2200.0,467.1,467.1,465.61,465.61,2200.0
2020-11-20 13:00:00,465.97,465.97,465.5,465.5,1600.0,465.97,465.97,465.5,465.5,1600.0
2020-11-20 13:05:00,465.12,466.42,465.09,466.19,2225.0,465.12,466.42,465.09,466.19,2225.0
2020-11-20 13:10:00,467.13,467.13,467.13,467.13,100.0,467.13,467.13,467.13,467.13,100.0
2020-11-20 13:15:00,466.93,466.95,466.38,466.77,1300.0,466.93,466.95,466.38,466.77,1300.0
2020-11-20 13:20:00,466.86,468.02,466.85,468.02,1047.0,466.86,468.02,466.85,468.02,1047.0
2020-11-20 13:25:00,468.31,468.37,467.8,468.32,1700.0,468.31,468.37,467.8,468.32,1700.0
2020-11-20 13:30:00,467.78,468.21,467.45,467.45,1300.0,467.78,468.21,467.45,467.45,1300.0
2020-11-20 13:35:00,468.06,468.36,467.91,467.91,500.0,468.06,468.36,467.91,467.91,500.0
2020-11-20 13:40:00,468.13,468.13,467.79,467.93,700.0,468.13,468.13,467.79,467.93,700.0
2020-11-20 13:45:00,467.47,468.09,467.47,467.97,500.0,467.47,468.09,467.47,467.97,500.0
2020-11-20 13:50:00,468.18,468.62,467.96,468.22,1300.0,468.18,468.62,467.96,468.22,1300.0
2020-11-20 13:55:00,468.0,468.34,467.81,467.98,2106.0,468.0,468.34,467.81,467.98,2106.0
2020-11-20 14:00:00,467.89,469.13,467.87,467.87,2418.0,467.89,469.13,467.87,467.87,2418.0
2020-11-20 14:05:00,467.72,468.03,466.97,467.23,600.0,467.72,468.03,466.97,467.23,600.0
2020-11-20 14:10:00,467.22,467.24,467.04,467.04,600.0,467.22,467.24,467.04,467.04,600.0
2020-11-20 14:15:00,466.58,467.11,466.58,466.83,500.0,466.58,467.11,466.58,466.83,500.0
2020-11-20 14:20:00,466.75,466.75,466.4,466.7,2827.0,466.75,466.75,466.4,466.7,2827.0
2020-11-20 14:25:00,466.12,466.67,465.95,466.66,1723.0,466.12,466.67,465.95,466.66,1723.0
2020-11-20 14:30:00,466.23,466.23,465.95,465.96,1013.0,466.23,466.23,465.95,465.96,1013.0
2020-11-20 14:35:00,466.13,466.52,466.13,466.52,300.0,466.13,466.52,466.13,466.52,300.0
2020-11-20 14:40:00,465.86,465.86,465.39,465.56,850.0,465.86,465.86,465.39,465.56,850.0
2020-11-20 14:45:00,465.2,465.77,465.2,465.77,1253.0,465.2,465.77,465.2,465.77,1253.0
2020-11-20 14:50:00,466.07,466.25,465.83,466.25,300.0,466.07,466.25,465.83,466.25,300.0
2020-11-20 14:55:00,466.1,466.22,465.69,466.02,2201.0,466.1,466.22,465.69,466.02,2201.0
2020-11-20 15:00:00,466.42,466.42,465.69,465.87,600.0,466.42,466.42,465.69,465.87,600.0
2020-11-20 15:05:00,465.95,466.09,465.62,465.62,1500.0,465.95,466.09,465.62,465.62,1500.0
2020-11-20 15:10:00,465.87,465.87,465.33,465.35,3429.0,465.87,465.87,465.33,465.35,3429.0
2020-11-20 15:15:00,465.29,465.71,464.89,465.29,2900.0,465.29,465.71,464.89,465.29,2900.0
2020-11-20 15:20:00,465.64,465.95,465.58,465.66,1500.0,465.64,465.95,465.58,465.66,1500.0
2020-11-20 15:25:00,465.8,466.28,465.64,465.7,3207.0,465.8,466.28,465.64,465.7,3207.0
2020-11-20 15:30:00,465.51,465.73,465.13,465.57,1816.0,465.51,465.73,465.13,465.57,1816.0
2020-11-20 15:35:00,465.78,466.55,465.78,466.27,2050.0,465.78,466.55,465.78,466.27,2050.0
2020-11-20 15:40:00,466.24,466.73,466.02,466.66,1604.0,466.24,466.73,466.02,466.66,1604.0
2020-11-20 15:45:00,466.88,467.88,466.88,467.36,2611.0,466.88,467.88,466.88,467.36,2611.0
2020-11-20 15:50:00,467.11,467.27,464.0,464.21,12749.0,467.11,467.27,464.0,464.21,12749.0
2020-11-20 15:55:00,464.82,465.9,464.23,464.29,18718.0,464.82,465.9,464.23,464.29,18718.0
2020-11-23 09:30:00,467.26,467.26,462.33,462.33,7476.0,467.26,467.26,462.33,462.33,7476.0
2020-11-23 09:35:00,462.34,462.46,461.24,461.44,1420.0,462.34,462.46,461.24,461.44,1420.0
2020-11-23 09:40:00,462.18,462.68,461.55,461.76,1249.0,462.18,462.68,461.55,461.76,1249.0
2020-11-23 09:45:00,462.45,463.72,462.33,462.75,4829.0,462.45,463.72,462.33,462.75,4829.0
2020-11-23 09:50:00,462.79,462.8,460.48,461.3,4603.0,462.79,462.8,460.48,461.3,4603.0
2020-11-23 09:55:00,460.17,460.31,459.02,459.43,900.0,460.17,460.31,459.02,459.43,900.0
2020-11-23 10:00:00,459.88,459.88,458.51,458.51,1349.0,459.88,459.88,458.51,458.51,1349.0
2020-11-23 10:05:00,458.13,458.13,456.0,456.0,5059.0,458.13,458.13,456.0,456.0,5059.0
2020-11-23 10:10:00,456.55,456.56,455.06,455.06,1000.0,456.55,456.56,455.06,455.06,1000.0
2020-11-23 10:15:00,455.6,456.74,455.15,456.74,2700.0,455.6,456.74,455.15,456.74,2700.0
2020-11-23 10:20:00,455.78,455.84,455.07,455.84,400.0,455.78,455.84,455.07,455.84,400.0
2020-11-23 10:25:00,455.11,455.11,453.71,454.57,1052.0,455.11,455.11,453.71,454.57,1052.0
2020-11-23 10:30:00,455.47,455.73,455.31,455.73,1300.0,455.47,455.73,455.31,455.73,1300.0
2020-11-23 10:35:00,455.57,455.57,455.1,455.1,500.0,455.57,455.57,455.1,455.1,500.0
2020-11-23 10:40:00,455.56,456.71,455.46,455.6,5689.0,455.56,456.71,455.46,455.6,5689.0
2020-11-23 10:45:00,455.82,456.44,455.26,456.44,1900.0,455.82,456.44,455.26,456.44,1900.0
2020-11-23 10:50:00,456.7,457.04,456.7,457.04,300.0,456.7,457.04,456.7,457.04,300.0
2020-11-23 10:55:00,457.22,457.68,455.91,456.61,3377.0,457.22,457.68,455.91,456.61,3377.0
2020-11-23 11:00:00,455.86,457.8,455.44,457.29,2100.0,455.86,457.8,455.44,457.29,2100.0
2020-11-23 11:05:00,456.7,456.7,455.0,456.03,1400.0,456.7,456.7,455.0,456.03,1400.0
2020-11-23 11:10:00,455.11,455.15,453.07,453.07,2200.0,455.11,455.15,453.07,453.07,2200.0
2020-11-23 11:15:00,452.45,453.09,452.16,452.53,1700.0,452.45,453.09,452.16,452.53,1700.0
2020-11-23 11:20:00,451.79,453.44,451.79,452.41,2315.0,451.79,453.44,451.79,452.41,2315.0
2020-11-23 11:25:00,452.34,453.02,452.08,452.08,1800.0,452.34,453.02,452.08,452.08,1800.0
2020-11-23 11:30:00,452.83,452.95,451.51,451.52,1466.0,452.83,452.95,451.51,451.52,1466.0
2020-11-23 11:35:00,451.91,453.12,451.91,452.72,1080.0,451.91,453.12,451.91,452.72,1080.0
2020-11-23 11:40:00,451.87,452.32,451.87,452.32,320.0,451.87,452.32,451.87,452.32,320.0
2020-11-23 11:45:00,452.28,452.35,452.28,452.35,882.0,452.28,452.35,452.28,452.35,882.0
2020-11-23 11:50:00,452.71,453.28,452.71,453.28,1100.0,452.71,453.28,452.71,453.28,1100.0
2020-11-23 11:55:00,453.74,453.74,453.3,453.55,2100.0,453.74,453.74,453.3,453.55,2100.0
2020-11-23 12:00:00,453.23,453.23,452.03,452.08,1616.0,453.23,453.23,452.03,452.08,1616.0
2020-11-23 12:05:00,452.08,452.08,451.47,451.47,700.0,452.08,452.08,451.47,451.47,700.0
2020-11-23 12:10:00,451.54,452.11,450.8,451.66,1721.0,451.54,452.11,450.8,451.66,1721.0
2020-11-23 12:15:00,451.86,452.74,451.86,452.06,1240.0,451.86,452.74,451.86,452.06,1240.0
2020-11-23 12:20:00,451.91,452.37,451.91,452.37,600.0,451.91,452.37,451.91,452.37,600.0
2020-11-23 12:25:00,451.96,452.48,451.95,452.45,800.0,451.96,452.48,451.95,452.45,800.0
2020-11-23 12:30:00,452.54,452.58,452.06,452.25,1300.0,452.54,452.58,452.06,452.25,1300.0
2020-11-23 12:35:00,452.23,452.63,452.21,452.53,900.0,452.23,452.63,452.21,452.53,900.0
2020-11-23 12:40:00,452.61,452.62,451.31,451.32,1270.0,452.61,452.62,451.31,451.32,1270.0
2020-11-23 12:45:00,451.36,451.36,451.36,451.36,100.0,451.36,451.36,451.36,451.36,100.0
2020-11-23 12:50:00,451.83,451.83,451.26,451.46,300.0,451.83,451.83,451.26,451.46,300.0
2020-11-23 12:55:00,450.94,451.03,450.93,450.98,300.0,450.94,451.03,450.93,450.98,300.0
2020-11-23 13:00:00,451.24,451.72,450.0,450.0,3323.0,451.24,451.72,450.0,450.0,3323.0
2020-11-23 13:05:00,450.55,451.28,450.55,451.02,1600.0,450.55,451.28,450.55,451.02,1600.0
2020-11-23 13:10:00,451.2,451.53,450.71,451.21,2040.0,451.2,451.53,450.71,451.21,2040.0
2020-11-23 13:15:00,451.09,451.49,451.0,451.0,1221.0,451.09,451.49,451.0,451.0,1221.0
2020-11-23 13:20:00,450.61,450.85,450.54,450.62,1800.0,450.61,450.85,450.54,450.62,1800.0
2020-11-23 13:25:00,450.75,451.0,450.0,450.0,1808.0,450.75,451.0,450.0,450.0,1808.0
2020-11-23 13:30:00,449.71,451.25,449.71,450.97,2633.0,449.71,451.25,449.71,450.97,2633.0
2020-11-23 13:35:00,450.79,451.49,450.79,451.49,1275.0,450.79,451.49,450.79,451.49,1275.0
2020-11-23 13:40:00,451.17,451.17,450.3,450.54,900.0,451.17,451.17,450.3,450.54,900.0
2020-11-23 13:45:00,450.77,451.14,450.35,451.14,1325.0,450.77,451.14,450.35,451.14,1325.0
2020-11-23 13:50:00,450.99,451.08,450.69,451.03,500.0,450.99,451.08,450.69,451.03,500.0
2020-11-23 13:55:00,450.69,451.87,450.69,451.87,2185.0,450.69,451.87,450.69,451.87,2185.0
2020-11-23 14:00:00,451.87,452.91,451.87,452.83,700.0,451.87,452.91,451.87,452.83,700.0
2020-11-23 14:05:00,452.78,453.07,452.71,452.71,1267.0,452.78,453.07,452.71,452.71,1267.0
2020-11-23 14:10:00,452.75,452.75,452.08,452.08,400.0,452.75,452.75,452.08,452.08,400.0
2020-11-23 14:15:00,452.47,453.18,452.47,452.67,804.0,452.47,453.18,452.47,452.67,804.0
2020-11-23 14:20:00,452.86,453.01,452.49,453.01,500.0,452.86,453.01,452.49,453.01,500.0
2020-11-23 14:25:00,453.17,453.22,452.76,453.14,700.0,453.17,453.22,452.76,453.14,700.0
2020-11-23 14:30:00,453.34,454.32,453.34,454.31,2122.0,453.34,454.32,453.34,454.31,2122.0
2020-11-23 14:35:00,454.45,454.45,453.5,453.83,700.0,454.45,454.45,453.5,453.83,700.0
2020-11-23 14:40:00,453.12,453.65,453.12,453.65,200.0,453.12,453.65,453.12,453.65,200.0
2020-11-23 14:45:00,454.1,454.4,454.1,454.4,361.0,454.1,454.4,454.1,454.4,361.0
2020-11-23 14:50:00,453.11,454.26,453.08,454.26,1250.0,453.11,454.26,453.08,454.26,1250.0
2020-11-23 14:55:00,454.5,454.86,454.4,454.86,860.0,454.5,454.86,454.4,454.86,860.0
2020-11-23 15:00:00,454.98,455.74,454.78,455.74,2200.0,454.98,455.74,454.78,455.74,2200.0
2020-11-23 15:05:00,456.05,456.57,455.85,455.85,3187.0,456.05,456.57,455.85,455.85,3187.0
2020-11-23 15:10:00,455.88,456.27,455.15,456.02,1600.0,455.88,456.27,455.15,456.02,1600.0
2020-11-23 15:15:00,455.85,456.71,455.48,455.85,10600.0,455.85,456.71,455.48,455.85,10600.0
2020-11-23 15:20:00,455.84,456.58,453.87,456.1,19480.0,455.84,456.58,453.87,456.1,19480.0
2020-11-23 15:25:00,456.27,457.66,456.07,457.66,2666.0,456.27,457.66,456.07,457.66,2666.0
2020-11-23 15:30:00,457.72,457.72,456.2,456.63,4696.0,457.72,457.72,456.2,456.63,4696.0
2020-11-23 15:35:00,456.88,457.82,456.71,457.55,2319.0,456.88,457.82,456.71,457.55,2319.0
2020-11-23 15:40:00,458.17,458.17,457.25,457.85,3063.0,458.17,458.17,457.25,457.85,3063.0
2020-11-23 15:45:00,458.06,458.58,457.54,458.1,5214.0,458.06,458.58,457.54,458.1,5214.0
2020-11-23 15:50:00,458.45,460.23,458.44,459.81,7972.0,458.45,460.23,458.44,459.81,7972.0
2020-11-23 15:55:00,459.84,460.58,458.59,459.15,23512.0,459.84,460.58,458.59,459.15,23512.0
2020-11-24 09:30:00,458.99,464.74,458.99,464.04,10222.0,458.99,464.74,458.99,464.04,10222.0
2020-11-24 09:35:00,462.84,464.06,462.15,463.96,3907.0,462.84,464.06,462.15,463.96,3907.0
2020-11-24 09:40:00,463.91,466.77,462.23,463.4,3356.0,463.91,466.77,462.23,463.4,3356.0
2020-11-24 09:45:00,462.79,462.81,456.62,457.86,2781.0,462.79,462.81,456.62,457.86,2781.0
2020-11-24 09:50:00,456.49,456.9,452.76,453.62,2844.0,456.49,456.9,452.76,453.62,2844.0
2020-11-24 09:55:00,454.42,456.41,453.83,453.94,2889.0,454.42,456.41,453.83,453.94,2889.0
2020-11-24 10:00:00,453.86,453.86,452.59,453.06,600.0,453.86,453.86,452.59,453.06,600.0
2020-11-24 10:05:00,453.59,454.66,453.04,454.66,1000.0,453.59,454.66,453.04,454.66,1000.0
2020-11-24 10:10:00,454.4,454.48,453.06,453.06,2855.0,454.4,454.48,453.06,453.06,2855.0
2020-11-24 10:15:00,452.9,453.14,452.37,452.37,1893.0,452.9,453.14,452.37,452.37,1893.0
2020-11-24 10:20:00,452.01,452.21,451.53,451.63,700.0,452.01,452.21,451.53,451.63,700.0
2020-11-24 10:25:00,452.55,455.82,452.32,455.8,6639.0,452.55,455.82,452.32,455.8,6639.0
2020-11-24 10:30:00,456.16,456.16,454.26,454.26,1310.0,456.16,456.16,454.26,454.26,1310.0
2020-11-24 10:35:00,453.93,455.17,453.93,454.55,2046.0,453.93,455.17,453.93,454.55,2046.0
2020-11-24 10:40:00,454.61,455.0,454.28,454.28,1729.0,454.61,455.0,454.28,454.28,1729.0
2020-11-24 10:45:00,454.5,455.35,454.25,455.13,1600.0,454.5,455.35,454.25,455.13,1600.0
2020-11-24 10:50:00,454.85,455.4,454.85,455.4,1813.0,454.85,455.4,454.85,455.4,1813.0
2020-11-24 10:55:00,455.39,455.4,454.21,454.22,2000.0,455.39,455.4,454.21,454.22,2000.0
2020-11-24 11:00:00,454.18,454.95,454.18,454.75,500.0,454.18,454.95,454.18,454.75,500.0
2020-11-24 11:05:00,455.4,456.0,455.38,456.0,2046.0,455.4,456.0,455.38,456.0,2046.0
2020-11-24 11:10:00,457.43,457.43,457.39,457.39,200.0,457.43,457.43,457.39,457.39,200.0
2020-11-24 11:15:00,457.9,458.5,457.7,457.7,2096.0,457.9,458.5,457.7,457.7,2096.0
2020-11-24 11:20:00,457.2,457.92,456.54,457.21,3145.0,457.2,457.92,456.54,457.21,3145.0
2020-11-24 11:25:00,457.38,457.68,457.21,457.31,2094.0,457.38,457.68,457.21,457.31,2094.0
2020-11-24 11:30:00,456.83,456.83,455.56,456.33,1600.0,456.83,456.83,455.56,456.33,1600.0
2020-11-24 11:35:00,456.12,456.18,455.68,455.68,700.0,456.12,456.18,455.68,455.68,700.0
2020-11-24 11:40:00,455.69,455.69,455.18,455.29,641.0,455.69,455.69,455.18,455.29,641.0
2020-11-24 11:45:00,455.26,456.05,455.26,455.91,800.0,455.26,456.05,455.26,455.91,800.0
2020-11-24 11:50:00,456.02,456.02,454.75,454.75,400.0,456.02,456.02,454.75,454.75,400.0
2020-11-24 11:55:00,455.35,455.35,452.62,452.63,700.0,455.35,455.35,452.62,452.63,700.0
2020-11-24 12:00:00,453.32,454.21,453.07,453.65,800.0,453.32,454.21,453.07,453.65,800.0
2020-11-24 12:05:00,454.08,454.12,453.59,453.59,632.0,454.08,454.12,453.59,453.59,632.0
2020-11-24 12:10:00,452.86,452.86,451.93,451.93,600.0,452.86,452.86,451.93,451.93,600.0
2020-11-24 12:15:00,451.54,451.54,450.96,451.3,2159.0,451.54,451.54,450.96,451.3,2159.0
2020-11-24 12:20:00,451.91,452.17,451.89,452.17,801.0,451.91,452.17,451.89,452.17,801.0
2020-11-24 12:25:00,452.27,452.63,451.74,452.41,800.0,452.27,452.63,451.74,452.41,800.0
2020-11-24 12:30:00,452.19,452.78,451.9,452.61,2100.0,452.19,452.78,451.9,452.61,2100.0
2020-11-24 12:35:00,452.27,452.61,451.97,451.97,1300.0,452.27,452.61,451.97,451.97,1300.0
2020-11-24 12:40:00,450.89,450.91,450.71,450.72,600.0,450.89,450.91,450.71,450.72,600.0
2020-11-24 12:45:00,451.31,451.67,450.48,450.48,1300.0,451.31,451.67,450.48,450.48,1300.0
2020-11-24 12:50:00,450.47,450.74,450.06,450.06,400.0,450.47,450.74,450.06,450.06,400.0
2020-11-24 12:55:00,450.22,450.25,449.28,450.25,1900.0,450.22,450.25,449.28,450.25,1900.0
2020-11-24 13:00:00,449.78,449.78,449.39,449.65,640.0,449.78,449.78,449.39,449.65,640.0
2020-11-24 13:05:00,449.83,451.29,449.8,451.29,925.0,449.83,451.29,449.8,451.29,925.0
2020-11-24 13:10:00,451.0,451.0,449.47,449.71,2113.0,451.0,451.0,449.47,449.71,2113.0
2020-11-24 13:15:00,449.01,449.42,448.13,448.84,1700.0,449.01,449.42,448.13,448.84,1700.0
2020-11-24 13:20:00,448.8,449.26,447.13,447.13,1050.0,448.8,449.26,447.13,447.13,1050.0
2020-11-24 13:25:00,446.63,447.08,446.63,446.65,1100.0,446.63,447.08,446.63,446.65,1100.0
2020-11-24 13:30:00,447.25,449.2,447.23,448.99,2429.0,447.25,449.2,447.23,448.99,2429.0
2020-11-24 13:35:00,449.2,449.81,449.13,449.49,1056.0,449.2,449.81,449.13,449.49,1056.0
2020-11-24 13:40:00,449.64,452.18,449.64,450.85,2300.0,449.64,452.18,449.64,450.85,2300.0
2020-11-24 13:45:00,450.65,450.65,450.09,450.09,200.0,450.65,450.65,450.09,450.09,200.0
2020-11-24 13:50:00,449.93,449.99,448.98,449.99,1500.0,449.93,449.99,448.98,449.99,1500.0
2020-11-24 13:55:00,450.2,450.2,449.29,449.43,1368.0,450.2,450.2,449.29,449.43,1368.0
2020-11-24 14:00:00,449.57,449.6,448.65,448.65,2010.0,449.57,449.6,448.65,448.65,2010.0
2020-11-24 14:05:00,448.4,448.4,447.62,448.14,1407.0,448.4,448.4,447.62,448.14,1407.0
2020-11-24 14:10:00,447.96,448.05,447.55,447.55,1875.0,447.96,448.05,447.55,447.55,1875.0
2020-11-24 14:15:00,447.49,448.12,447.49,447.55,1520.0,447.49,448.12,447.49,447.55,1520.0
2020-11-24 14:20:00,447.94,448.23,447.17,447.54,3301.0,447.94,448.23,447.17,447.54,3301.0
2020-11-24 14:25:00,447.5,447.57,446.95,447.02,2802.0,447.5,447.57,446.95,447.02,2802.0
2020-11-24 14:30:00,447.49,447.77,447.06,447.07,900.0,447.49,447.77,447.06,447.07,900.0
2020-11-24 14:35:00,447.2,447.96,446.46,447.86,1800.0,447.2,447.96,446.46,447.86,1800.0
2020-11-24 14:40:00,447.87,448.74,447.46,448.53,3613.0,447.87,448.74,447.46,448.53,3613.0
2020-11-24 14:45:00,448.53,448.53,447.42,447.48,1404.0,448.53,448.53,447.42,447.48,1404.0
2020-11-24 14:50:00,447.71,448.07,447.35,447.55,2581.0,447.71,448.07,447.35,447.55,2581.0
2020-11-24 14:55:00,447.49,447.76,447.45,447.76,1001.0,447.49,447.76,447.45,447.76,1001.0
2020-11-24 15:00:00,447.62,448.01,447.62,447.97,735.0,447.62,448.01,447.62,447.97,735.0
2020-11-24 15:05:00,447.78,448.74,447.78,448.65,3010.0,447.78,448.74,447.78,448.65,3010.0
2020-11-24 15:10:00,448.46,449.17,448.46,448.63,1720.0,448.46,449.17,448.46,448.63,1720.0
2020-11-24 15:15:00,448.41,448.41,447.85,447.85,1244.0,448.41,448.41,447.85,447.85,1244.0
2020-11-24 15:20:00,447.78,448.47,447.77,448.12,2000.0,447.78,448.47,447.77,448.12,2000.0
2020-11-24 15:25:00,448.01,448.05,447.5,447.61,1750.0,448.01,448.05,447.5,447.61,1750.0
2020-11-24 15:30:00,447.73,448.69,447.06,448.69,1800.0,447.73,448.69,447.06,448.69,1800.0
2020-11-24 15:35:00,448.74,448.74,447.34,447.34,2100.0,448.74,448.74,447.34,447.34,2100.0
2020-11-24 15:40:00,447.28,447.57,447.03,447.57,2800.0,447.28,447.57,447.03,447.57,2800.0
2020-11-24 15:45:00,447.56,448.1,446.82,447.0,5189.0,447.56,448.1,446.82,447.0,5189.0
2020-11-24 15:50:00,446.8,447.91,446.8,447.49,11095.0,446.8,447.91,446.8,447.49,11095.0
2020-11-24 15:55:00,447.33,447.97,446.57,446.85,12935.0,447.33,447.97,446.57,446.85,12935.0
2020-11-25 09:30:00,449.24,450.96,448.78,450.64,5699.0,449.24,450.96,448.78,450.64,5699.0
2020-11-25 09:35:00,451.09,453.48,451.09,451.79,3200.0,451.09,453.48,451.09,451.79,3200.0
2020-11-25 09:40:00,451.7,453.34,451.7,452.42,3000.0,451.7,453.34,451.7,452.42,3000.0
2020-11-25 09:45:00,452.42,454.82,452.42,453.17,3156.0,452.42,454.82,452.42,453.17,3156.0
2020-11-25 09:50:00,454.5,454.51,451.54,452.01,1588.0,454.5,454.51,451.54,452.01,1588.0
2020-11-25 09:55:00,453.17,453.51,452.6,453.51,500.0,453.17,453.51,452.6,453.51,500.0
2020-11-25 10:00:00,453.47,453.5,449.5,450.61,1721.0,453.47,453.5,449.5,450.61,1721.0
2020-11-25 10:05:00,450.0,450.0,448.02,448.11,1156.0,450.0,450.0,448.02,448.11,1156.0
2020-11-25 10:10:00,448.59,449.21,448.05,449.2,1344.0,448.59,449.21,448.05,449.2,1344.0
2020-11-25 10:15:00,450.04,450.72,449.84,450.72,1509.0,450.04,450.72,449.84,450.72,1509.0
2020-11-25 10:20:00,449.66,449.66,448.67,448.98,1500.0,449.66,449.66,448.67,448.98,1500.0
2020-11-25 10:25:00,448.01,448.17,447.12,447.13,741.0,448.01,448.17,447.12,447.13,741.0
2020-11-25 10:30:00,447.45,447.55,446.9,446.9,2121.0,447.45,447.55,446.9,446.9,2121.0
2020-11-25 10:35:00,446.91,447.66,446.91,447.3,1714.0,446.91,447.66,446.91,447.3,1714.0
2020-11-25 10:40:00,446.85,447.41,446.13,447.22,2676.0,446.85,447.41,446.13,447.22,2676.0
2020-11-25 10:45:00,447.6,447.86,447.02,447.02,500.0,447.6,447.86,447.02,447.02,500.0
2020-11-25 10:50:00,446.79,447.03,446.0,446.01,1300.0,446.79,447.03,446.0,446.01,1300.0
2020-11-25 10:55:00,446.04,446.04,445.18,445.18,694.0,446.04,446.04,445.18,445.18,694.0
2020-11-25 11:00:00,445.48,446.6,445.48,446.06,1353.0,445.48,446.6,445.48,446.06,1353.0
2020-11-25 11:05:00,445.67,446.44,445.67,446.44,1100.0,445.67,446.44,445.67,446.44,1100.0
2020-11-25 11:10:00,445.75,445.75,444.5,444.92,1790.0,445.75,445.75,444.5,444.92,1790.0
2020-11-25 11:15:00,444.83,445.63,444.82,445.17,832.0,444.83,445.63,444.82,445.17,832.0
2020-11-25 11:20:00,444.76,446.12,444.76,446.12,2000.0,444.76,446.12,444.76,446.12,2000.0
2020-11-25 11:25:00,446.53,446.85,446.1,446.6,2000.0,446.53,446.85,446.1,446.6,2000.0
2020-11-25 11:30:00,446.88,446.89,446.37,446.37,284.0,446.88,446.89,446.37,446.37,284.0
2020-11-25 11:35:00,446.15,446.15,445.21,445.33,1731.0,446.15,446.15,445.21,445.33,1731.0
2020-11-25 11:40:00,444.15,444.28,443.14,443.23,2026.0,444.15,444.28,443.14,443.23,2026.0
2020-11-25 11:45:00,443.47,444.35,443.47,444.05,900.0,443.47,444.35,443.47,444.05,900.0
2020-11-25 11:50:00,443.94,444.24,443.94,444.24,300.0,443.94,444.24,443.94,444.24,300.0
2020-11-25 11:55:00,444.55,444.96,444.24,444.8,739.0,444.55,444.96,444.24,444.8,739.0
2020-11-25 12:00:00,445.01,445.01,444.82,444.92,500.0,445.01,445.01,444.82,444.92,500.0
2020-11-25 12:05:00,444.99,445.48,444.98,445.38,600.0,444.99,445.48,444.98,445.38,600.0
2020-11-25 12:10:00,445.36,445.36,445.35,445.36,100.0,445.36,445.36,445.35,445.36,100.0
2020-11-25 12:15:00,445.83,445.83,445.83,445.83,300.0,445.83,445.83,445.83,445.83,300.0
2020-11-25 12:20:00,445.77,445.92,445.61,445.92,683.0,445.77,445.92,445.61,445.92,683.0
2020-11-25 12:25:00,446.24,446.57,446.23,446.4,1400.0,446.24,446.57,446.23,446.4,1400.0
2020-11-25 12:30:00,446.61,447.4,446.61,447.19,1231.0,446.61,447.4,446.61,447.19,1231.0
2020-11-25 12:35:00,446.63,446.87,446.5,446.87,500.0,446.63,446.87,446.5,446.87,500.0
2020-11-25 12:40:00,446.69,446.69,446.69,446.69,100.0,446.69,446.69,446.69,446.69,100.0
2020-11-25 12:45:00,447.22,447.23,447.04,447.04,216.0,447.22,447.23,447.04,447.04,216.0
2020-11-25 12:50:00,447.55,447.99,447.55,447.95,300.0,447.55,447.99,447.55,447.95,300.0
2020-11-25 12:55:00,448.19,448.31,447.51,447.51,1183.0,448.19,448.31,447.51,447.51,1183.0
2020-11-25 13:00:00,448.24,448.77,448.24,448.45,1414.0,448.24,448.77,448.24,448.45,1414.0
2020-11-25 13:05:00,448.14,448.14,447.89,448.13,1200.0,448.14,448.14,447.89,448.13,1200.0
2020-11-25 13:10:00,447.46,447.97,447.42,447.97,400.0,447.46,447.97,447.42,447.97,400.0
2020-11-25 13:15:00,447.11,447.4,446.47,447.39,2474.0,447.11,447.4,446.47,447.39,2474.0
2020-11-25 13:20:00,446.62,446.65,446.39,446.43,800.0,446.62,446.65,446.39,446.43,800.0
2020-11-25 13:25:00,446.04,446.09,445.98,446.03,441.0,446.04,446.09,445.98,446.03,441.0
2020-11-25 13:30:00,445.81,445.88,445.62,445.62,1056.0,445.81,445.88,445.62,445.62,1056.0
2020-11-25 13:35:00,445.75,445.75,445.38,445.41,900.0,445.75,445.75,445.38,445.41,900.0
2020-11-25 13:40:00,445.49,446.43,445.41,446.43,1015.0,445.49,446.43,445.41,446.43,1015.0
2020-11-25 13:45:00,446.22,446.22,445.81,445.81,700.0,446.22,446.22,445.81,445.81,700.0
2020-11-25 13:50:00,445.82,445.82,445.56,445.56,450.0,445.82,445.82,445.56,445.56,450.0
2020-11-25 13:55:00,446.07,446.07,445.45,445.7,1183.0,446.07,446.07,445.45,445.7,1183.0
2020-11-25 14:00:00,445.54,446.36,445.54,446.36,300.0,445.54,446.36,445.54,446.36,300.0
2020-11-25 14:05:00,446.2,446.2,445.07,445.51,3037.0,446.2,446.2,445.07,445.51,3037.0
2020-11-25 14:10:00,445.36,445.83,444.43,445.11,2138.0,445.36,445.83,444.43,445.11,2138.0
2020-11-25 14:15:00,445.11,445.7,444.93,445.65,600.0,445.11,445.7,444.93,445.65,600.0
2020-11-25 14:20:00,446.19,446.56,445.75,446.56,1292.0,446.19,446.56,445.75,446.56,1292.0
2020-11-25 14:25:00,446.61,446.61,446.61,446.61,100.0,446.61,446.61,446.61,446.61,100.0
2020-11-25 14:30:00,446.45,447.11,446.36,446.94,1300.0,446.45,447.11,446.36,446.94,1300.0
2020-11-25 14:35:00,446.78,446.78,445.23,445.23,1583.0,446.78,446.78,445.23,445.23,1583.0
2020-11-25 14:40:00,445.19,445.47,445.08,445.12,781.0,445.19,445.47,445.08,445.12,781.0
2020-11-25 14:45:00,445.46,445.46,445.05,445.38,300.0,445.46,445.46,445.05,445.38,300.0
2020-11-25 14:50:00,445.11,446.48,445.08,445.95,1150.0,445.11,446.48,445.08,445.95,1150.0
2020-11-25 14:55:00,446.28,447.14,446.13,446.13,1500.0,446.28,447.14,446.13,446.13,1500.0
2020-11-25 15:00:00,446.09,446.09,445.83,446.03,500.0,446.09,446.09,445.83,446.03,500.0
2020-11-25 15:05:00,445.74,445.81,445.4,445.81,2899.0,445.74,445.81,445.4,445.81,2899.0
2020-11-25 15:10:00,445.41,446.91,445.41,446.91,1000.0,445.41,446.91,445.41,446.91,1000.0
2020-11-25 15:15:00,446.54,446.55,445.47,445.56,1000.0,446.54,446.55,445.47,445.56,1000.0
2020-11-25 15:20:00,445.94,446.42,445.77,446.07,1100.0,445.94,446.42,445.77,446.07,1100.0
2020-11-25 15:25:00,446.02,446.59,446.02,446.35,1814.0,446.02,446.59,446.02,446.35,1814.0
2020-11-25 15:30:00,446.27,447.99,446.25,447.99,2883.0,446.27,447.99,446.25,447.99,2883.0
2020-11-25 15:35:00,448.23,448.23,446.98,447.13,2478.0,448.23,448.23,446.98,447.13,2478.0
2020-11-25 15:40:00,446.76,447.7,446.72,447.7,1900.0,446.76,447.7,446.72,447.7,1900.0
2020-11-25 15:45:00,447.41,448.33,447.31,447.49,3269.0,447.41,448.33,447.31,447.49,3269.0
2020-11-25 15:50:00,447.75,447.75,446.01,446.03,8930.0,447.75,447.75,446.01,446.03,8930.0
2020-11-25 15:55:00,445.91,447.14,445.63,447.14,8126.0,445.91,447.14,445.63,447.14,8126.0
2020-11-27 09:30:00,452.05,452.82,446.68,446.68,7043.0,452.05,452.82,446.68,446.68,7043.0
2020-11-27 09:35:00,447.44,448.8,446.73,447.56,1576.0,447.44,448.8,446.73,447.56,1576.0
2020-11-27 09:40:00,447.81,448.61,447.62,448.32,870.0,447.81,448.61,447.62,448.32,870.0
2020-11-27 09:45:00,449.66,451.18,448.98,450.31,2000.0,449.66,451.18,448.98,450.31,2000.0
2020-11-27 09:50:00,449.59,450.12,449.59,449.69,700.0,449.59,450.12,449.59,449.69,700.0
2020-11-27 09:55:00,449.34,449.59,448.75,449.55,800.0,449.34,449.59,448.75,449.55,800.0
2020-11-27 10:00:00,449.8,449.8,449.79,449.8,100.0,449.8,449.8,449.79,449.8,100.0
2020-11-27 10:05:00,450.0,451.76,450.0,451.38,6307.0,450.0,451.76,450.0,451.38,6307.0
2020-11-27 10:10:00,451.5,452.28,451.01,451.5,1300.0,451.5,452.28,451.01,451.5,1300.0
2020-11-27 10:15:00,450.86,452.3,450.62,450.78,3282.0,450.86,452.3,450.62,450.78,3282.0
2020-11-27 10:20:00,451.61,454.76,451.61,454.55,3396.0,451.61,454.76,451.61,454.55,3396.0
2020-11-27 10:25:00,454.55,455.36,454.11,454.12,300.0,454.55,455.36,454.11,454.12,300.0
2020-11-27 10:30:00,455.09,455.09,454.51,454.92,300.0,455.09,455.09,454.51,454.92,300.0
2020-11-27 10:35:00,455.24,455.42,454.49,454.85,2460.0,455.24,455.42,454.49,454.85,2460.0
2020-11-27 10:40:00,455.64,455.64,455.07,455.23,600.0,455.64,455.64,455.07,455.23,600.0
2020-11-27 10:45:00,455.5,455.65,454.78,455.47,2425.0,455.5,455.65,454.78,455.47,2425.0
2020-11-27 10:50:00,454.75,454.87,454.18,454.18,650.0,454.75,454.87,454.18,454.18,650.0
2020-11-27 10:55:00,454.22,454.35,453.57,454.05,1960.0,454.22,454.35,453.57,454.05,1960.0
2020-11-27 11:00:00,453.58,454.39,453.42,453.42,1600.0,453.58,454.39,453.42,453.42,1600.0
2020-11-27 11:05:00,454.46,454.78,453.74,454.54,1000.0,454.46,454.78,453.74,454.54,1000.0
2020-11-27 11:10:00,453.76,454.7,453.72,454.7,800.0,453.76,454.7,453.72,454.7,800.0
2020-11-27 11:15:00,453.87,453.87,453.0,453.0,710.0,453.87,453.87,453.0,453.0,710.0
2020-11-27 11:20:00,453.19,453.21,452.44,452.44,1158.0,453.19,453.21,452.44,452.44,1158.0
2020-11-27 11:25:00,452.32,452.68,450.1,450.17,2660.0,452.32,452.68,450.1,450.17,2660.0
2020-11-27 11:30:00,450.18,451.36,450.18,451.36,1500.0,450.18,451.36,450.18,451.36,1500.0
2020-11-27 11:35:00,451.8,451.8,450.56,451.63,1200.0,451.8,451.8,450.56,451.63,1200.0
2020-11-27 11:40:00,451.93,451.93,451.08,451.31,400.0,451.93,451.93,451.08,451.31,400.0
2020-11-27 11:45:00,450.58,450.88,450.42,450.42,536.0,450.58,450.88,450.42,450.42,536.0
2020-11-27 11:50:00,450.52,450.52,449.06,449.2,1030.0,450.52,450.52,449.06,449.2,1030.0
2020-11-27 11:55:00,450.02,450.79,450.01,450.79,200.0,450.02,450.79,450.01,450.79,200.0
2020-11-27 12:00:00,451.07,451.77,451.07,451.55,796.0,451.07,451.77,451.07,451.55,796.0
2020-11-27 12:05:00,451.72,452.38,451.72,452.27,800.0,451.72,452.38,451.72,452.27,800.0
2020-11-27 12:10:00,451.6,451.74,451.47,451.67,634.0,451.6,451.74,451.47,451.67,634.0
2020-11-27 12:15:00,451.71,452.09,451.7,452.09,915.0,451.71,452.09,451.7,452.09,915.0
2020-11-27 12:20:00,452.09,453.17,452.09,453.14,1500.0,452.09,453.17,452.09,453.14,1500.0
2020-11-27 12:25:00,452.97,454.09,452.97,454.05,972.0,452.97,454.09,452.97,454.05,972.0
2020-11-27 12:30:00,453.41,455.14,453.41,455.13,1809.0,453.41,455.14,453.41,455.13,1809.0
2020-11-27 12:35:00,455.09,455.68,454.52,454.8,3026.0,455.09,455.68,454.52,454.8,3026.0
2020-11-27 12:40:00,454.84,455.21,454.62,454.62,1300.0,454.84,455.21,454.62,454.62,1300.0
2020-11-27 12:45:00,455.06,455.71,455.05,455.05,500.0,455.06,455.71,455.05,455.05,500.0
2020-11-27 12:50:00,455.04,455.97,454.46,454.68,4843.0,455.04,455.97,454.46,454.68,4843.0
2020-11-27 12:55:00,454.6,454.6,453.45,454.57,5930.0,454.6,454.6,453.45,454.57,5930.0
2020-11-30 09:30:00,454.77,458.73,454.77,457.71,4722.0,454.77,458.73,454.77,457.71,4722.0
2020-11-30 09:35:00,455.32,456.34,455.32,455.51,300.0,455.32,456.34,455.32,455.51,300.0
2020-11-30 09:40:00,455.58,455.92,454.61,454.86,2700.0,455.58,455.92,454.61,454.86,2700.0
2020-11-30 09:45:00,455.87,458.47,455.41,455.81,5225.0,455.87,458.47,455.41,455.81,5225.0
2020-11-30 09:50:00,455.98,457.19,455.04,457.19,2003.0,455.98,457.19,455.04,457.19,2003.0
2020-11-30 09:55:00,457.1,457.22,454.74,455.75,1710.0,457.1,457.22,454.74,455.75,1710.0
2020-11-30 10:00:00,455.16,457.99,455.16,457.59,3357.0,455.16,457.99,455.16,457.59,3357.0
2020-11-30 10:05:00,457.99,458.1,457.47,457.75,1809.0,457.99,458.1,457.47,457.75,1809.0
2020-11-30 10:10:00,457.42,457.42,456.51,457.31,1005.0,457.42,457.42,456.51,457.31,1005.0
2020-11-30 10:15:00,457.31,457.31,456.93,456.94,200.0,457.31,457.31,456.93,456.94,200.0
2020-11-30 10:20:00,456.0,456.17,455.9,456.17,720.0,456.0,456.17,455.9,456.17,720.0
2020-11-30 10:25:00,456.19,456.19,455.62,455.85,1100.0,456.19,456.19,455.62,455.85,1100.0
2020-11-30 10:30:00,455.6,456.12,455.6,455.6,986.0,455.6,456.12,455.6,455.6,986.0
2020-11-30 10:35:00,455.33,455.62,455.11,455.11,1000.0,455.33,455.62,455.11,455.11,1000.0
2020-11-30 10:40:00,454.95,454.95,453.82,453.82,1200.0,454.95,454.95,453.82,453.82,1200.0
2020-11-30 10:45:00,453.33,454.55,453.17,454.55,3278.0,453.33,454.55,453.17,454.55,3278.0
2020-11-30 10:50:00,454.72,455.93,454.72,455.67,1400.0,454.72,455.93,454.72,455.67,1400.0
2020-11-30 10:55:00,455.26,455.82,455.16,455.47,1100.0,455.26,455.82,455.16,455.47,1100.0
2020-11-30 11:00:00,455.51,455.53,454.84,455.52,1700.0,455.51,455.53,454.84,455.52,1700.0
2020-11-30 11:05:00,455.1,455.2,454.87,454.92,860.0,455.1,455.2,454.87,454.92,860.0
2020-11-30 11:10:00,454.39,454.99,453.5,454.19,4502.0,454.39,454.99,453.5,454.19,4502.0
2020-11-30 11:15:00,454.11,454.85,453.59,453.75,2639.0,454.11,454.85,453.59,453.75,2639.0
2020-11-30 11:20:00,453.61,453.97,453.51,453.51,766.0,453.61,453.97,453.51,453.51,766.0
2020-11-30 11:25:00,453.31,454.05,453.29,454.05,3498.0,453.31,454.05,453.29,454.05,3498.0
2020-11-30 11:30:00,454.09,454.09,451.64,451.64,2657.0,454.09,454.09,451.64,451.64,2657.0
2020-11-30 11:35:00,451.79,452.85,451.31,452.69,2401.0,451.79,452.85,451.31,452.69,2401.0
2020-11-30 11:40:00,453.55,453.9,453.03,453.68,900.0,453.55,453.9,453.03,453.68,900.0
2020-11-30 11:45:00,453.54,453.66,453.01,453.01,500.0,453.54,453.66,453.01,453.01,500.0
2020-11-30 11:50:00,452.0,453.15,451.89,453.15,900.0,452.0,453.15,451.89,453.15,900.0
2020-11-30 11:55:00,453.23,453.4,452.91,452.91,718.0,453.23,453.4,452.91,452.91,718.0
2020-11-30 12:00:00,452.89,453.44,452.88,453.44,1000.0,452.89,453.44,452.88,453.44,1000.0
2020-11-30 12:05:00,454.17,454.17,453.25,453.25,810.0,454.17,454.17,453.25,453.25,810.0
2020-11-30 12:10:00,453.82,454.38,453.82,454.38,1000.0,453.82,454.38,453.82,454.38,1000.0
2020-11-30 12:15:00,454.77,454.78,454.07,454.39,1346.0,454.77,454.78,454.07,454.39,1346.0
2020-11-30 12:20:00,454.18,455.04,453.91,455.04,800.0,454.18,455.04,453.91,455.04,800.0
2020-11-30 12:25:00,455.26,455.98,455.26,455.98,2195.0,455.26,455.98,455.26,455.98,2195.0
2020-11-30 12:30:00,455.75,456.1,455.06,455.39,3010.0,455.75,456.1,455.06,455.39,3010.0
2020-11-30 12:35:00,455.58,455.58,455.0,455.0,1000.0,455.58,455.58,455.0,455.0,1000.0
2020-11-30 12:40:00,455.16,455.53,455.16,455.53,600.0,455.16,455.53,455.16,455.53,600.0
2020-11-30 12:45:00,455.53,456.73,455.37,456.73,2296.0,455.53,456.73,455.37,456.73,2296.0
2020-11-30 12:50:00,456.87,456.87,456.45,456.45,600.0,456.87,456.87,456.45,456.45,600.0
2020-11-30 12:55:00,455.9,455.9,455.39,455.39,600.0,455.9,455.9,455.39,455.39,600.0
2020-11-30 13:00:00,455.54,455.79,455.54,455.79,415.0,455.54,455.79,455.54,455.79,415.0
2020-11-30 13:05:00,456.08,457.0,456.08,457.0,600.0,456.08,457.0,456.08,457.0,600.0
2020-11-30 13:10:00,456.65,456.65,455.85,455.85,500.0,456.65,456.65,455.85,455.85,500.0
2020-11-30 13:15:00,455.52,456.03,455.4,455.49,1200.0,455.52,456.03,455.4,455.49,1200.0
2020-11-30 13:20:00,455.83,456.16,455.83,455.99,300.0,455.83,456.16,455.83,455.99,300.0
2020-11-30 13:25:00,455.65,455.72,455.65,455.72,200.0,455.65,455.72,455.65,455.72,200.0
2020-11-30 13:30:00,455.87,455.87,455.59,455.59,425.0,455.87,455.87,455.59,455.59,425.0
2020-11-30 13:35:00,455.59,456.03,455.22,456.03,617.0,455.59,456.03,455.22,456.03,617.0
2020-11-30 13:40:00,456.43,456.43,456.43,456.43,106.0,456.43,456.43,456.43,456.43,106.0
2020-11-30 13:45:00,456.27,457.36,456.26,456.52,1450.0,456.27,457.36,456.26,456.52,1450.0
2020-11-30 13:50:00,456.63,456.93,456.63,456.81,787.0,456.63,456.93,456.63,456.81,787.0
2020-11-30 13:55:00,456.26,456.33,456.26,456.32,400.0,456.26,456.33,456.26,456.32,400.0
2020-11-30 14:00:00,455.8,455.83,455.0,455.6,3308.0,455.8,455.83,455.0,455.6,3308.0
2020-11-30 14:05:00,455.48,455.83,455.48,455.83,300.0,455.48,455.83,455.48,455.83,300.0
2020-11-30 14:10:00,456.05,456.83,456.0,456.79,1400.0,456.05,456.83,456.0,456.79,1400.0
2020-11-30 14:15:00,456.62,456.62,455.95,455.96,779.0,456.62,456.62,455.95,455.96,779.0
2020-11-30 14:20:00,456.18,456.38,456.18,456.38,300.0,456.18,456.38,456.18,456.38,300.0
2020-11-30 14:25:00,456.61,457.4,456.61,457.4,1099.0,456.61,457.4,456.61,457.4,1099.0
2020-11-30 14:30:00,457.46,457.46,456.79,456.8,933.0,457.46,457.46,456.79,456.8,933.0
2020-11-30 14:35:00,457.17,457.17,456.36,456.36,1065.0,457.17,457.17,456.36,456.36,1065.0
2020-11-30 14:40:00,456.61,457.06,456.21,456.22,1000.0,456.61,457.06,456.21,456.22,1000.0
2020-11-30 14:45:00,456.21,457.0,456.14,456.35,2400.0,456.21,457.0,456.14,456.35,2400.0
2020-11-30 14:50:00,456.36,456.82,455.89,455.9,3492.0,456.36,456.82,455.89,455.9,3492.0
2020-11-30 14:55:00,456.01,456.44,455.44,456.44,926.0,456.01,456.44,455.44,456.44,926.0
2020-11-30 15:00:00,456.82,457.09,456.67,456.75,500.0,456.82,457.09,456.67,456.75,500.0
2020-11-30 15:05:00,457.0,457.01,456.1,456.38,4176.0,457.0,457.01,456.1,456.38,4176.0
2020-11-30 15:10:00,455.91,456.5,455.8,456.31,1500.0,455.91,456.5,455.8,456.31,1500.0
2020-11-30 15:15:00,456.54,456.59,456.48,456.59,2800.0,456.54,456.59,456.48,456.59,2800.0
2020-11-30 15:20:00,456.58,456.62,456.35,456.5,1700.0,456.58,456.62,456.35,456.5,1700.0
2020-11-30 15:25:00,456.6,456.6,456.03,456.24,1900.0,456.6,456.6,456.03,456.24,1900.0
2020-11-30 15:30:00,456.09,457.03,456.09,456.77,3453.0,456.09,457.03,456.09,456.77,3453.0
2020-11-30 15:35:00,456.65,457.43,456.49,457.42,3243.0,456.65,457.43,456.49,457.42,3243.0
2020-11-30 15:40:00,457.5,457.5,457.01,457.01,1100.0,457.5,457.5,457.01,457.01,1100.0
2020-11-30 15:45:00,457.36,458.34,457.36,458.27,2340.0,457.36,458.34,457.36,458.27,2340.0
2020-11-30 15:50:00,459.0,461.0,458.79,460.68,15932.0,459.0,461.0,458.79,460.68,15932.0
2020-11-30 15:55:00,460.71,461.09,458.89,461.05,25981.0,460.71,461.09,458.89,461.05,25981.0
2020-12-01 09:30:00,461.75,464.69,460.39,460.39,7674.0,461.75,464.69,460.39,460.39,7674.0
2020-12-01 09:35:00,460.53,460.86,460.5,460.5,1400.0,460.53,460.86,460.5,460.5,1400.0
2020-12-01 09:40:00,460.24,460.25,458.57,458.93,400.0,460.24,460.25,458.57,458.93,400.0
2020-12-01 09:45:00,459.3,459.66,457.97,457.98,2478.0,459.3,459.66,457.97,457.98,2478.0
2020-12-01 09:50:00,457.99,459.31,457.04,459.03,2300.0,457.99,459.31,457.04,459.03,2300.0
2020-12-01 09:55:00,458.09,458.09,455.57,455.57,1784.0,458.09,458.09,455.57,455.57,1784.0
2020-12-01 10:00:00,456.73,458.2,456.15,456.4,3587.0,456.73,458.2,456.15,456.4,3587.0
2020-12-01 10:05:00,456.38,457.71,455.11,455.11,2995.0,456.38,457.71,455.11,455.11,2995.0
2020-12-01 10:10:00,455.11,455.11,453.57,454.47,2338.0,455.11,455.11,453.57,454.47,2338.0
2020-12-01 10:15:00,454.67,456.13,454.66,456.13,1312.0,454.67,456.13,454.66,456.13,1312.0
2020-12-01 10:20:00,455.52,455.52,454.46,454.6,600.0,455.52,455.52,454.46,454.6,600.0
2020-12-01 10:25:00,454.22,455.01,454.21,454.85,2503.0,454.22,455.01,454.21,454.85,2503.0
2020-12-01 10:30:00,454.57,455.14,453.58,453.58,900.0,454.57,455.14,453.58,453.58,900.0
2020-12-01 10:35:00,454.08,454.42,453.01,454.42,2110.0,454.08,454.42,453.01,454.42,2110.0
2020-12-01 10:40:00,454.36,454.39,453.46,453.46,4623.0,454.36,454.39,453.46,453.46,4623.0
2020-12-01 10:45:00,453.62,453.62,452.22,453.1,900.0,453.62,453.62,452.22,453.1,900.0
2020-12-01 10:50:00,453.03,455.33,453.03,455.33,3715.0,453.03,455.33,453.03,455.33,3715.0
2020-12-01 10:55:00,454.91,456.37,454.51,455.78,3334.0,454.91,456.37,454.51,455.78,3334.0
2020-12-01 11:00:00,455.98,458.16,455.97,458.15,4113.0,455.98,458.16,455.97,458.15,4113.0
2020-12-01 11:05:00,458.13,460.3,458.13,460.3,1683.0,458.13,460.3,458.13,460.3,1683.0
2020-12-01 11:10:00,460.03,460.59,459.75,459.94,600.0,460.03,460.59,459.75,459.94,600.0
2020-12-01 11:15:00,459.83,461.64,459.5,461.64,1341.0,459.83,461.64,459.5,461.64,1341.0
2020-12-01 11:20:00,461.73,461.94,461.07,461.91,2370.0,461.73,461.94,461.07,461.91,2370.0
2020-12-01 11:25:00,461.3,461.6,461.23,461.6,1162.0,461.3,461.6,461.23,461.6,1162.0
2020-12-01 11:30:00,461.2,462.06,460.9,461.72,3309.0,461.2,462.06,460.9,461.72,3309.0
2020-12-01 11:35:00,462.17,462.97,462.15,462.85,1415.0,462.17,462.97,462.15,462.85,1415.0
2020-12-01 11:40:00,462.63,463.79,462.28,463.79,1300.0,462.63,463.79,462.28,463.79,1300.0
2020-12-01 11:45:00,463.88,463.88,462.47,462.74,1963.0,463.88,463.88,462.47,462.74,1963.0
2020-12-01 11:50:00,462.54,462.74,461.9,462.74,1665.0,462.54,462.74,461.9,462.74,1665.0
2020-12-01 11:55:00,462.61,463.73,462.61,463.58,500.0,462.61,463.73,462.61,463.58,500.0
2020-12-01 12:00:00,462.54,463.04,461.24,462.18,5717.0,462.54,463.04,461.24,462.18,5717.0
2020-12-01 12:05:00,462.18,463.16,462.17,462.91,1981.0,462.18,463.16,462.17,462.91,1981.0
2020-12-01 12:10:00,462.8,462.94,462.65,462.66,850.0,462.8,462.94,462.65,462.66,850.0
2020-12-01 12:15:00,463.01,463.01,462.27,462.67,791.0,463.01,463.01,462.27,462.67,791.0
2020-12-01 12:20:00,462.09,462.27,461.74,462.06,857.0,462.09,462.27,461.74,462.06,857.0
2020-12-01 12:25:00,462.31,463.05,462.31,463.05,1387.0,462.31,463.05,462.31,463.05,1387.0
2020-12-01 12:30:00,463.24,463.52,463.03,463.52,868.0,463.24,463.52,463.03,463.52,868.0
2020-12-01 12:35:00,462.82,463.68,462.77,463.67,2000.0,462.82,463.68,462.77,463.67,2000.0
2020-12-01 12:40:00,462.74,463.45,462.57,463.22,1775.0,462.74,463.45,462.57,463.22,1775.0
2020-12-01 12:45:00,463.31,463.76,463.11,463.17,2009.0,463.31,463.76,463.11,463.17,2009.0
2020-12-01 12:50:00,463.19,463.42,463.1,463.11,1120.0,463.19,463.42,463.1,463.11,1120.0
2020-12-01 12:55:00,463.06,463.67,462.91,463.44,1417.0,463.06,463.67,462.91,463.44,1417.0
2020-12-01 13:00:00,463.48,464.34,463.43,464.14,1983.0,463.48,464.34,463.43,464.14,1983.0
2020-12-01 13:05:00,464.88,465.73,464.79,465.2,5786.0,464.88,465.73,464.79,465.2,5786.0
2020-12-01 13:10:00,465.73,465.73,465.64,465.65,700.0,465.73,465.73,465.64,465.65,700.0
2020-12-01 13:15:00,465.63,465.64,464.91,465.25,2150.0,465.63,465.64,464.91,465.25,2150.0
2020-12-01 13:20:00,465.59,465.99,465.59,465.71,900.0,465.59,465.99,465.59,465.71,900.0
2020-12-01 13:25:00,465.87,466.29,465.74,466.07,500.0,465.87,466.29,465.74,466.07,500.0
2020-12-01 13:30:00,466.83,467.12,466.33,466.39,1285.0,466.83,467.12,466.33,466.39,1285.0
2020-12-01 13:35:00,466.55,466.58,466.54,466.58,200.0,466.55,466.58,466.54,466.58,200.0
2020-12-01 13:40:00,466.46,467.48,466.28,466.99,700.0,466.46,467.48,466.28,466.99,700.0
2020-12-01 13:45:00,467.22,467.56,467.09,467.09,400.0,467.22,467.56,467.09,467.09,400.0
2020-12-01 13:50:00,467.08,467.15,466.13,466.13,800.0,467.08,467.15,466.13,466.13,800.0
2020-12-01 13:55:00,465.84,465.92,465.84,465.92,200.0,465.84,465.92,465.84,465.92,200.0
2020-12-01 14:00:00,466.23,466.32,465.97,466.07,700.0,466.23,466.32,465.97,466.07,700.0
2020-12-01 14:05:00,466.61,466.61,465.88,466.16,600.0,466.61,466.61,465.88,466.16,600.0
2020-12-01 14:10:00,465.69,466.77,465.69,466.77,600.0,465.69,466.77,465.69,466.77,600.0
2020-12-01 14:15:00,467.08,467.08,465.67,465.85,1451.0,467.08,467.08,465.67,465.85,1451.0
2020-12-01 14:20:00,465.82,465.82,465.63,465.67,457.0,465.82,465.82,465.63,465.67,457.0
2020-12-01 14:25:00,465.69,465.94,465.38,465.7,1625.0,465.69,465.94,465.38,465.7,1625.0
2020-12-01 14:30:00,465.33,465.82,465.33,465.81,726.0,465.33,465.82,465.33,465.81,726.0
2020-12-01 14:35:00,465.76,466.49,465.76,466.17,930.0,465.76,466.49,465.76,466.17,930.0
2020-12-01 14:40:00,466.19,466.44,465.91,466.39,1800.0,466.19,466.44,465.91,466.39,1800.0
2020-12-01 14:45:00,466.39,467.16,466.38,466.58,700.0,466.39,467.16,466.38,466.58,700.0
2020-12-01 14:50:00,466.58,466.58,465.53,466.29,1400.0,466.58,466.58,465.53,466.29,1400.0
2020-12-01 14:55:00,466.68,466.68,465.89,465.9,1470.0,466.68,466.68,465.89,465.9,1470.0
2020-12-01 15:00:00,465.94,465.95,465.29,465.63,1853.0,465.94,465.95,465.29,465.63,1853.0
2020-12-01 15:05:00,465.58,465.58,465.04,465.11,1600.0,465.58,465.58,465.04,465.11,1600.0
2020-12-01 15:10:00,465.12,465.14,464.69,464.75,2975.0,465.12,465.14,464.69,464.75,2975.0
2020-12-01 15:15:00,464.72,465.72,464.57,464.93,2584.0,464.72,465.72,464.57,464.93,2584.0
2020-12-01 15:20:00,464.67,465.5,464.67,465.5,1030.0,464.67,465.5,464.67,465.5,1030.0
2020-12-01 15:25:00,465.76,466.25,465.55,466.19,1600.0,465.76,466.25,465.55,466.19,1600.0
2020-12-01 15:30:00,466.16,466.55,466.02,466.29,1700.0,466.16,466.55,466.02,466.29,1700.0
2020-12-01 15:35:00,466.45,467.27,465.9,467.09,5900.0,466.45,467.27,465.9,467.09,5900.0
2020-12-01 15:40:00,467.02,467.09,466.45,467.09,1706.0,467.02,467.09,466.45,467.09,1706.0
2020-12-01 15:45:00,467.42,467.42,466.79,467.33,2807.0,467.42,467.42,466.79,467.33,2807.0
2020-12-01 15:50:00,467.03,468.83,466.86,468.83,5580.0,467.03,468.83,466.86,468.83,5580.0
2020-12-01 15:55:00,468.55,468.98,467.09,467.09,9410.0,468.55,468.98,467.09,467.09,9410.0
2020-12-02 09:30:00,465.51,465.51,462.87,463.34,7218.0,465.51,465.51,462.87,463.34,7218.0
2020-12-02 09:35:00,462.91,465.06,462.0,465.06,2073.0,462.91,465.06,462.0,465.06,2073.0
2020-12-02 09:40:00,465.1,465.24,463.89,464.0,2134.0,465.1,465.24,463.89,464.0,2134.0
2020-12-02 09:45:00,463.88,464.97,463.09,464.97,2100.0,463.88,464.97,463.09,464.97,2100.0
2020-12-02 09:50:00,463.89,467.5,463.89,465.84,2563.0,463.89,467.5,463.89,465.84,2563.0
2020-12-02 09:55:00,465.0,465.64,465.0,465.64,200.0,465.0,465.64,465.0,465.64,200.0
2020-12-02 10:00:00,465.75,466.27,464.36,466.24,4209.0,465.75,466.27,464.36,466.24,4209.0
2020-12-02 10:05:00,465.28,465.9,464.32,465.9,900.0,465.28,465.9,464.32,465.9,900.0
2020-12-02 10:10:00,465.6,465.6,464.32,465.0,1500.0,465.6,465.6,464.32,465.0,1500.0
2020-12-02 10:15:00,465.0,465.36,464.32,465.35,3159.0,465.0,465.36,464.32,465.35,3159.0
2020-12-02 10:20:00,466.02,466.02,466.02,466.02,300.0,466.02,466.02,466.02,466.02,300.0
2020-12-02 10:25:00,465.98,466.79,465.63,466.79,1304.0,465.98,466.79,465.63,466.79,1304.0
2020-12-02 10:30:00,466.89,466.89,466.58,466.7,300.0,466.89,466.89,466.58,466.7,300.0
2020-12-02 10:35:00,466.06,466.06,466.06,466.06,100.0,466.06,466.06,466.06,466.06,100.0
2020-12-02 10:40:00,465.89,465.89,465.0,465.0,400.0,465.89,465.89,465.0,465.0,400.0
2020-12-02 10:45:00,464.02,465.0,463.77,464.91,1300.0,464.02,465.0,463.77,464.91,1300.0
2020-12-02 10:50:00,464.57,464.84,463.79,464.16,4833.0,464.57,464.84,463.79,464.16,4833.0
2020-12-02 10:55:00,464.47,464.74,464.01,464.7,2700.0,464.47,464.74,464.01,464.7,2700.0
2020-12-02 11:00:00,464.64,465.0,464.64,465.0,300.0,464.64,465.0,464.64,465.0,300.0
2020-12-02 11:05:00,465.0,467.05,464.99,466.57,4094.0,465.0,467.05,464.99,466.57,4094.0
2020-12-02 11:10:00,466.13,466.13,465.45,465.45,400.0,466.13,466.13,465.45,465.45,400.0
2020-12-02 11:15:00,465.81,465.81,465.35,465.78,620.0,465.81,465.81,465.35,465.78,620.0
2020-12-02 11:20:00,466.11,466.11,465.41,465.41,400.0,466.11,466.11,465.41,465.41,400.0
2020-12-02 11:25:00,466.17,466.17,465.39,466.01,500.0,466.17,466.17,465.39,466.01,500.0
2020-12-02 11:30:00,465.59,465.59,464.83,465.1,500.0,465.59,465.59,464.83,465.1,500.0
2020-12-02 11:35:00,465.65,465.92,465.65,465.92,200.0,465.65,465.92,465.65,465.92,200.0
2020-12-02 11:40:00,465.94,465.94,465.55,465.55,200.0,465.94,465.94,465.55,465.55,200.0
2020-12-02 11:45:00,465.51,465.51,464.7,464.7,400.0,465.51,465.51,464.7,464.7,400.0
2020-12-02 11:50:00,465.26,466.1,465.26,465.8,614.0,465.26,466.1,465.26,465.8,614.0
2020-12-02 11:55:00,465.6,465.6,465.25,465.6,407.0,465.6,465.6,465.25,465.6,407.0
2020-12-02 12:00:00,465.51,465.94,465.22,465.38,1000.0,465.51,465.94,465.22,465.38,1000.0
2020-12-02 12:05:00,465.37,465.97,465.25,465.35,1200.0,465.37,465.97,465.25,465.35,1200.0
2020-12-02 12:10:00,465.43,465.94,465.43,465.94,200.0,465.43,465.94,465.43,465.94,200.0
2020-12-02 12:15:00,465.73,465.73,464.43,464.43,3414.0,465.73,465.73,464.43,464.43,3414.0
2020-12-02 12:20:00,464.73,465.11,464.18,464.87,10100.0,464.73,465.11,464.18,464.87,10100.0
2020-12-02 12:25:00,465.0,465.09,465.0,465.0,917.0,465.0,465.09,465.0,465.0,917.0
2020-12-02 12:30:00,464.99,465.04,464.48,465.0,4300.0,464.99,465.04,464.48,465.0,4300.0
2020-12-02 12:35:00,464.67,465.09,464.44,465.0,8538.0,464.67,465.09,464.44,465.0,8538.0
2020-12-02 12:40:00,464.84,464.84,464.46,464.8,3500.0,464.84,464.84,464.46,464.8,3500.0
2020-12-02 12:45:00,464.62,464.72,464.62,464.72,327.0,464.62,464.72,464.62,464.72,327.0
2020-12-02 12:50:00,464.48,465.11,464.4,465.11,3697.0,464.48,465.11,464.4,465.11,3697.0
2020-12-02 12:55:00,465.18,465.18,464.42,464.59,1800.0,465.18,465.18,464.42,464.59,1800.0
2020-12-02 13:00:00,464.89,464.89,464.39,464.5,2660.0,464.89,464.89,464.39,464.5,2660.0
2020-12-02 13:05:00,464.46,464.52,464.45,464.52,1400.0,464.46,464.52,464.45,464.52,1400.0
2020-12-02 13:10:00,464.7,464.88,464.45,464.6,920.0,464.7,464.88,464.45,464.6,920.0
2020-12-02 13:15:00,464.66,465.04,464.66,465.04,405.0,464.66,465.04,464.66,465.04,405.0
2020-12-02 13:20:00,464.52,464.52,464.52,464.52,200.0,464.52,464.52,464.52,464.52,200.0
2020-12-02 13:25:00,464.62,464.7,464.39,464.48,2684.0,464.62,464.7,464.39,464.48,2684.0
2020-12-02 13:30:00,464.53,464.72,464.53,464.62,700.0,464.53,464.72,464.53,464.62,700.0
2020-12-02 13:35:00,464.92,465.1,464.68,464.68,918.0,464.92,465.1,464.68,464.68,918.0
2020-12-02 13:40:00,464.6,464.98,464.04,464.98,5530.0,464.6,464.98,464.04,464.98,5530.0
2020-12-02 13:45:00,464.34,464.65,464.32,464.65,1200.0,464.34,464.65,464.32,464.65,1200.0
2020-12-02 13:50:00,464.4,465.38,464.38,464.77,900.0,464.4,465.38,464.38,464.77,900.0
2020-12-02 13:55:00,464.4,464.45,464.31,464.31,1866.0,464.4,464.45,464.31,464.31,1866.0
2020-12-02 14:00:00,464.21,464.56,464.21,464.21,3200.0,464.21,464.56,464.21,464.21,3200.0
2020-12-02 14:05:00,464.11,464.32,463.95,463.95,1097.0,464.11,464.32,463.95,463.95,1097.0
2020-12-02 14:10:00,464.19,464.51,464.06,464.24,1813.0,464.19,464.51,464.06,464.24,1813.0
2020-12-02 14:15:00,464.21,464.46,464.2,464.32,1700.0,464.21,464.46,464.2,464.32,1700.0
2020-12-02 14:20:00,463.99,464.28,463.95,464.01,3002.0,463.99,464.28,463.95,464.01,3002.0
2020-12-02 14:25:00,463.95,463.95,463.69,463.69,300.0,463.95,463.95,463.69,463.69,300.0
2020-12-02 14:30:00,464.31,464.35,463.85,464.1,1635.0,464.31,464.35,463.85,464.1,1635.0
2020-12-02 14:35:00,463.52,463.52,463.19,463.52,300.0,463.52,463.52,463.19,463.52,300.0
2020-12-02 14:40:00,463.05,464.34,463.05,464.3,3100.0,463.05,464.34,463.05,464.3,3100.0
2020-12-02 14:45:00,464.46,464.77,464.45,464.63,600.0,464.46,464.77,464.45,464.63,600.0
2020-12-02 14:50:00,464.08,464.08,462.94,462.94,900.0,464.08,464.08,462.94,462.94,900.0
2020-12-02 14:55:00,462.84,462.84,462.77,462.78,200.0,462.84,462.84,462.77,462.78,200.0
2020-12-02 15:00:00,462.94,464.18,462.94,463.72,1047.0,462.94,464.18,462.94,463.72,1047.0
2020-12-02 15:05:00,463.48,463.86,463.0,463.45,1365.0,463.48,463.86,463.0,463.45,1365.0
2020-12-02 15:10:00,463.45,463.84,462.9,462.9,1900.0,463.45,463.84,462.9,462.9,1900.0
2020-12-02 15:15:00,463.13,463.13,462.0,462.13,3701.0,463.13,463.13,462.0,462.13,3701.0
2020-12-02 15:20:00,461.81,461.98,461.5,461.96,1000.0,461.81,461.98,461.5,461.96,1000.0
2020-12-02 15:25:00,462.03,462.64,461.76,461.76,2609.0,462.03,462.64,461.76,461.76,2609.0
2020-12-02 15:30:00,462.36,462.36,461.92,462.12,300.0,462.36,462.36,461.92,462.12,300.0
2020-12-02 15:35:00,462.43,463.18,462.37,462.69,1800.0,462.43,463.18,462.37,462.69,1800.0
2020-12-02 15:40:00,462.68,463.76,462.67,463.28,1698.0,462.68,463.76,462.67,463.28,1698.0
2020-12-02 15:45:00,463.52,463.52,462.32,462.61,2367.0,463.52,463.52,462.32,462.61,2367.0
2020-12-02 15:50:00,462.32,463.04,461.7,462.95,7306.0,462.32,463.04,461.7,462.95,7306.0
2020-12-02 15:55:00,462.49,463.38,462.27,462.32,13940.0,462.49,463.38,462.27,462.32,13940.0
2020-12-03 09:30:00,463.85,464.78,462.14,462.51,4865.0,463.85,464.78,462.14,462.51,4865.0
2020-12-03 09:35:00,462.68,463.07,462.23,462.23,500.0,462.68,463.07,462.23,462.23,500.0
2020-12-03 09:40:00,462.23,462.23,462.23,462.23,0.0,462.23,462.23,462.23,462.23,0.0
2020-12-03 09:45:00,461.59,464.6,461.0,464.6,2400.0,461.59,464.6,461.0,464.6,2400.0
2020-12-03 09:50:00,464.34,465.88,464.34,464.92,1453.0,464.34,465.88,464.34,464.92,1453.0
2020-12-03 09:55:00,464.69,465.54,464.69,464.92,2500.0,464.69,465.54,464.69,464.92,2500.0
2020-12-03 10:00:00,464.91,466.29,464.27,465.03,15959.0,464.91,466.29,464.27,465.03,15959.0
2020-12-03 10:05:00,466.28,467.01,465.48,467.0,12834.0,466.28,467.01,465.48,467.0,12834.0
2020-12-03 10:10:00,467.0,467.83,466.59,467.15,18448.0,467.0,467.83,466.59,467.15,18448.0
2020-12-03 10:15:00,467.3,467.3,466.21,466.4,600.0,467.3,467.3,466.21,466.4,600.0
2020-12-03 10:20:00,466.27,466.6,465.08,465.87,1500.0,466.27,466.6,465.08,465.87,1500.0
2020-12-03 10:25:00,465.55,466.09,464.45,466.03,5205.0,465.55,466.09,464.45,466.03,5205.0
2020-12-03 10:30:00,465.6,466.11,464.36,464.39,5373.0,465.6,466.11,464.36,464.39,5373.0
2020-12-03 10:35:00,464.24,464.24,463.8,463.8,400.0,464.24,464.24,463.8,463.8,400.0
2020-12-03 10:40:00,464.81,464.81,463.78,463.78,869.0,464.81,464.81,463.78,463.78,869.0
2020-12-03 10:45:00,464.96,464.96,463.89,463.89,400.0,464.96,464.96,463.89,463.89,400.0
2020-12-03 10:50:00,465.76,465.76,465.71,465.72,200.0,465.76,465.76,465.71,465.72,200.0
2020-12-03 10:55:00,465.18,465.42,463.53,463.62,900.0,465.18,465.42,463.53,463.62,900.0
2020-12-03 11:00:00,463.32,463.32,462.91,462.91,300.0,463.32,463.32,462.91,462.91,300.0
2020-12-03 11:05:00,463.14,463.14,462.86,462.96,2244.0,463.14,463.14,462.86,462.96,2244.0
2020-12-03 11:10:00,463.33,463.91,463.32,463.54,700.0,463.33,463.91,463.32,463.54,700.0
2020-12-03 11:15:00,464.41,464.43,464.03,464.21,1054.0,464.41,464.43,464.03,464.21,1054.0
2020-12-03 11:20:00,464.56,464.56,463.82,464.55,400.0,464.56,464.56,463.82,464.55,400.0
2020-12-03 11:25:00,464.55,464.55,464.55,464.55,0.0,464.55,464.55,464.55,464.55,0.0
2020-12-03 11:30:00,464.68,464.68,464.13,464.13,300.0,464.68,464.68,464.13,464.13,300.0
2020-12-03 11:35:00,464.53,464.97,464.52,464.97,500.0,464.53,464.97,464.52,464.97,500.0
2020-12-03 11:40:00,465.17,466.0,465.02,466.0,2000.0,465.17,466.0,465.02,466.0,2000.0
2020-12-03 11:45:00,464.99,464.99,464.37,464.37,200.0,464.99,464.99,464.37,464.37,200.0
2020-12-03 11:50:00,463.84,464.28,463.29,464.19,1500.0,463.84,464.28,463.29,464.19,1500.0
2020-12-03 11:55:00,464.21,465.56,464.2,465.56,6300.0,464.21,465.56,464.2,465.56,6300.0
2020-12-03 12:00:00,465.7,466.11,465.7,465.72,775.0,465.7,466.11,465.7,465.72,775.0
2020-12-03 12:05:00,465.31,465.31,464.8,464.8,374.0,465.31,465.31,464.8,464.8,374.0
2020-12-03 12:10:00,465.07,465.07,465.01,465.02,200.0,465.07,465.07,465.01,465.02,200.0
2020-12-03 12:15:00,464.74,464.97,464.74,464.97,450.0,464.74,464.97,464.74,464.97,450.0
2020-12-03 12:20:00,464.88,465.0,464.44,465.0,1900.0,464.88,465.0,464.44,465.0,1900.0
2020-12-03 12:25:00,464.9,465.08,464.62,464.9,700.0,464.9,465.08,464.62,464.9,700.0
2020-12-03 12:30:00,464.27,464.87,464.27,464.56,850.0,464.27,464.87,464.27,464.56,850.0
2020-12-03 12:35:00,464.42,464.42,464.42,464.42,100.0,464.42,464.42,464.42,464.42,100.0
2020-12-03 12:40:00,463.59,463.59,463.5,463.5,350.0,463.59,463.59,463.5,463.5,350.0
2020-12-03 12:45:00,462.79,463.28,462.57,463.28,2264.0,462.79,463.28,462.57,463.28,2264.0
2020-12-03 12:50:00,462.79,463.01,462.55,463.01,1000.0,462.79,463.01,462.55,463.01,1000.0
2020-12-03 12:55:00,463.02,463.64,462.72,463.64,473.0,463.02,463.64,462.72,463.64,473.0
2020-12-03 13:00:00,462.73,462.91,462.73,462.9,300.0,462.73,462.91,462.73,462.9,300.0
2020-12-03 13:05:00,462.97,463.23,462.01,462.5,1274.0,462.97,463.23,462.01,462.5,1274.0
2020-12-03 13:10:00,462.59,462.63,462.23,462.6,1000.0,462.59,462.63,462.23,462.6,1000.0
2020-12-03 13:15:00,462.33,463.05,462.33,462.9,1100.0,462.33,463.05,462.33,462.9,1100.0
2020-12-03 13:20:00,462.68,462.82,462.42,462.42,700.0,462.68,462.82,462.42,462.42,700.0
2020-12-03 13:25:00,462.42,462.42,462.42,462.42,0.0,462.42,462.42,462.42,462.42,0.0
2020-12-03 13:30:00,462.27,463.46,462.23,463.46,1075.0,462.27,463.46,462.23,463.46,1075.0
2020-12-03 13:35:00,462.74,463.38,462.62,463.31,1241.0,462.74,463.38,462.62,463.31,1241.0
2020-12-03 13:40:00,462.91,463.08,462.15,463.03,1500.0,462.91,463.08,462.15,463.03,1500.0
2020-12-03 13:45:00,463.23,464.11,463.22,464.04,1333.0,463.23,464.11,463.22,464.04,1333.0
2020-12-03 13:50:00,464.96,464.96,463.51,463.52,500.0,464.96,464.96,463.51,463.52,500.0
2020-12-03 13:55:00,463.6,463.6,462.45,463.3,690.0,463.6,463.6,462.45,463.3,690.0
2020-12-03 14:00:00,464.03,464.03,464.03,464.03,100.0,464.03,464.03,464.03,464.03,100.0
2020-12-03 14:05:00,463.93,464.03,463.92,463.99,300.0,463.93,464.03,463.92,463.99,300.0
2020-12-03 14:10:00,462.87,463.08,462.87,463.04,300.0,462.87,463.08,462.87,463.04,300.0
2020-12-03 14:15:00,462.78,463.2,462.47,462.8,2052.0,462.78,463.2,462.47,462.8,2052.0
2020-12-03 14:20:00,462.43,462.88,462.19,462.67,900.0,462.43,462.88,462.19,462.67,900.0
2020-12-03 14:25:00,462.75,462.96,462.75,462.86,300.0,462.75,462.96,462.75,462.86,300.0
2020-12-03 14:30:00,463.35,463.39,463.14,463.15,920.0,463.35,463.39,463.14,463.15,920.0
2020-12-03 14:35:00,463.53,463.55,463.41,463.55,400.0,463.53,463.55,463.41,463.55,400.0
2020-12-03 14:40:00,463.78,463.78,462.99,463.24,1916.0,463.78,463.78,462.99,463.24,1916.0
2020-12-03 14:45:00,463.29,463.42,461.8,461.91,2818.0,463.29,463.42,461.8,461.91,2818.0
2020-12-03 14:50:00,462.13,463.05,461.94,462.67,2100.0,462.13,463.05,461.94,462.67,2100.0
2020-12-03 14:55:00,463.02,463.02,462.82,462.85,500.0,463.02,463.02,462.82,462.85,500.0
2020-12-03 15:00:00,462.89,462.9,462.37,462.48,800.0,462.89,462.9,462.37,462.48,800.0
2020-12-03 15:05:00,462.52,462.69,462.3,462.31,700.0,462.52,462.69,462.3,462.31,700.0
2020-12-03 15:10:00,462.58,463.61,462.4,463.37,2000.0,462.58,463.61,462.4,463.37,2000.0
2020-12-03 15:15:00,463.12,463.26,462.79,462.82,1639.0,463.12,463.26,462.79,462.82,1639.0
2020-12-03 15:20:00,462.55,463.05,461.93,461.93,3200.0,462.55,463.05,461.93,461.93,3200.0
2020-12-03 15:25:00,461.94,462.51,461.67,462.3,3500.0,461.94,462.51,461.67,462.3,3500.0
2020-12-03 15:30:00,462.05,462.19,461.27,461.27,600.0,462.05,462.19,461.27,461.27,600.0
2020-12-03 15:35:00,461.32,461.67,460.16,460.72,2723.0,461.32,461.67,460.16,460.72,2723.0
2020-12-03 15:40:00,460.62,461.67,459.45,461.03,3000.0,460.62,461.67,459.45,461.03,3000.0
2020-12-03 15:45:00,460.24,461.54,460.24,461.26,5651.0,460.24,461.54,460.24,461.26,5651.0
2020-12-03 15:50:00,460.65,460.65,458.38,459.5,5806.0,460.65,460.65,458.38,459.5,5806.0
2020-12-03 15:55:00,459.69,460.54,459.51,460.5,14650.0,459.69,460.54,459.51,460.5,14650.0
2020-12-04 09:30:00,462.96,462.96,461.57,461.57,3992.0,462.96,462.96,461.57,461.57,3992.0
2020-12-04 09:35:00,462.15,462.15,460.83,461.7,1365.0,462.15,462.15,460.83,461.7,1365.0
2020-12-04 09:40:00,461.13,461.13,459.68,459.69,3800.0,461.13,461.13,459.68,459.69,3800.0
2020-12-04 09:45:00,459.74,461.14,458.64,459.57,9282.0,459.74,461.14,458.64,459.57,9282.0
2020-12-04 09:50:00,458.54,459.61,458.0,458.41,1775.0,458.54,459.61,458.0,458.41,1775.0
2020-12-04 09:55:00,457.7,458.92,456.02,458.26,4915.0,457.7,458.92,456.02,458.26,4915.0
2020-12-04 10:00:00,457.06,458.58,457.05,457.18,4204.0,457.06,458.58,457.05,457.18,4204.0
2020-12-04 10:05:00,457.18,457.32,455.87,456.88,2000.0,457.18,457.32,455.87,456.88,2000.0
2020-12-04 10:10:00,457.11,457.75,456.73,457.23,500.0,457.11,457.75,456.73,457.23,500.0
2020-12-04 10:15:00,458.56,459.62,458.56,459.62,414.0,458.56,459.62,458.56,459.62,414.0
2020-12-04 10:20:00,460.1,460.21,460.07,460.21,800.0,460.1,460.21,460.07,460.21,800.0
2020-12-04 10:25:00,460.2,460.2,459.37,459.38,1200.0,460.2,460.2,459.37,459.38,1200.0
2020-12-04 10:30:00,459.83,460.25,459.14,459.85,1814.0,459.83,460.25,459.14,459.85,1814.0
2020-12-04 10:35:00,459.71,459.71,459.7,459.71,100.0,459.71,459.71,459.7,459.71,100.0
2020-12-04 10:40:00,459.57,461.02,459.57,461.02,600.0,459.57,461.02,459.57,461.02,600.0
2020-12-04 10:45:00,461.02,461.02,461.02,461.02,0.0,461.02,461.02,461.02,461.02,0.0
2020-12-04 10:50:00,462.31,462.83,462.31,462.83,200.0,462.31,462.83,462.31,462.83,200.0
2020-12-04 10:55:00,462.7,463.18,462.7,463.18,200.0,462.7,463.18,462.7,463.18,200.0
2020-12-04 11:00:00,463.26,463.26,462.65,462.65,400.0,463.26,463.26,462.65,462.65,400.0
2020-12-04 11:05:00,462.86,462.95,462.77,462.95,903.0,462.86,462.95,462.77,462.95,903.0
2020-12-04 11:10:00,461.27,461.27,459.43,460.3,2574.0,461.27,461.27,459.43,460.3,2574.0
2020-12-04 11:15:00,460.3,460.79,458.79,458.79,1818.0,460.3,460.79,458.79,458.79,1818.0
2020-12-04 11:20:00,459.6,459.62,459.59,459.62,200.0,459.6,459.62,459.59,459.62,200.0
2020-12-04 11:25:00,460.21,460.38,459.61,460.23,800.0,460.21,460.38,459.61,460.23,800.0
2020-12-04 11:30:00,460.71,461.01,460.52,460.6,1204.0,460.71,461.01,460.52,460.6,1204.0
2020-12-04 11:35:00,461.1,461.1,459.83,459.85,1728.0,461.1,461.1,459.83,459.85,1728.0
2020-12-04 11:40:00,460.16,460.47,459.2,459.46,3814.0,460.16,460.47,459.2,459.46,3814.0
2020-12-04 11:45:00,459.0,459.51,458.0,459.23,5891.0,459.0,459.51,458.0,459.23,5891.0
2020-12-04 11:50:00,458.81,459.19,457.45,457.82,2333.0,458.81,459.19,457.45,457.82,2333.0
2020-12-04 11:55:00,457.46,458.15,457.12,457.12,1778.0,457.46,458.15,457.12,457.12,1778.0
2020-12-04 12:00:00,457.62,457.8,457.22,457.45,2150.0,457.62,457.8,457.22,457.45,2150.0
2020-12-04 12:05:00,457.87,458.16,457.59,457.61,1279.0,457.87,458.16,457.59,457.61,1279.0
2020-12-04 12:10:00,457.83,458.29,457.67,458.26,1300.0,457.83,458.29,457.67,458.26,1300.0
2020-12-04 12:15:00,458.22,458.22,457.72,457.79,900.0,458.22,458.22,457.72,457.79,900.0
2020-12-04 12:20:00,458.06,458.19,457.38,457.92,2235.0,458.06,458.19,457.38,457.92,2235.0
2020-12-04 12:25:00,458.7,458.7,457.79,457.79,770.0,458.7,458.7,457.79,457.79,770.0
2020-12-04 12:30:00,458.15,458.72,458.15,458.5,3153.0,458.15,458.72,458.15,458.5,3153.0
2020-12-04 12:35:00,458.64,458.64,458.16,458.16,2325.0,458.64,458.64,458.16,458.16,2325.0
2020-12-04 12:40:00,458.7,458.7,458.34,458.34,800.0,458.7,458.7,458.34,458.34,800.0
2020-12-04 12:45:00,458.41,458.41,457.68,457.68,816.0,458.41,458.41,457.68,457.68,816.0
2020-12-04 12:50:00,457.53,457.53,457.21,457.53,300.0,457.53,457.53,457.21,457.53,300.0
2020-12-04 12:55:00,457.77,457.77,457.33,457.33,227.0,457.77,457.77,457.33,457.33,227.0
2020-12-04 13:00:00,457.76,457.84,457.36,457.43,400.0,457.76,457.84,457.36,457.43,400.0
2020-12-04 13:05:00,457.59,457.59,457.02,457.19,1195.0,457.59,457.59,457.02,457.19,1195.0
2020-12-04 13:10:00,457.47,457.79,457.12,457.79,800.0,457.47,457.79,457.12,457.79,800.0
2020-12-04 13:15:00,457.69,458.15,457.69,458.15,300.0,457.69,458.15,457.69,458.15,300.0
2020-12-04 13:20:00,458.05,458.38,458.05,458.38,200.0,458.05,458.38,458.05,458.38,200.0
2020-12-04 13:25:00,458.06,458.49,457.94,458.19,1682.0,458.06,458.49,457.94,458.19,1682.0
2020-12-04 13:30:00,458.42,458.9,458.42,458.5,902.0,458.42,458.9,458.42,458.5,902.0
2020-12-04 13:35:00,458.96,458.96,458.64,458.95,500.0,458.96,458.96,458.64,458.95,500.0
2020-12-04 13:40:00,458.49,458.49,458.22,458.39,400.0,458.49,458.49,458.22,458.39,400.0
2020-12-04 13:45:00,457.62,457.62,456.63,457.57,1095.0,457.62,457.62,456.63,457.57,1095.0
2020-12-04 13:50:00,457.91,457.98,457.49,457.49,600.0,457.91,457.98,457.49,457.49,600.0
2020-12-04 13:55:00,457.96,458.36,457.96,458.15,1799.0,457.96,458.36,457.96,458.15,1799.0
2020-12-04 14:00:00,458.58,458.6,458.46,458.48,949.0,458.58,458.6,458.46,458.48,949.0
2020-12-04 14:05:00,458.74,459.03,458.38,458.65,1600.0,458.74,459.03,458.38,458.65,1600.0
2020-12-04 14:10:00,458.45,458.57,457.96,457.96,1950.0,458.45,458.57,457.96,457.96,1950.0
2020-12-04 14:15:00,457.46,458.77,457.46,458.77,1929.0,457.46,458.77,457.46,458.77,1929.0
2020-12-04 14:20:00,458.31,458.31,457.9,458.31,1294.0,458.31,458.31,457.9,458.31,1294.0
2020-12-04 14:25:00,457.83,457.9,456.96,457.3,2674.0,457.83,457.9,456.96,457.3,2674.0
2020-12-04 14:30:00,457.63,458.14,457.28,458.14,1455.0,457.63,458.14,457.28,458.14,1455.0
2020-12-04 14:35:00,458.19,458.53,457.68,457.72,1700.0,458.19,458.53,457.68,457.72,1700.0
2020-12-04 14:40:00,457.58,458.57,457.58,458.25,1870.0,457.58,458.57,457.58,458.25,1870.0
2020-12-04 14:45:00,458.02,458.06,457.49,457.49,1200.0,458.02,458.06,457.49,457.49,1200.0
2020-12-04 14:50:00,457.23,457.96,457.2,457.21,1413.0,457.23,457.96,457.2,457.21,1413.0
2020-12-04 14:55:00,457.19,457.98,457.15,457.9,4821.0,457.19,457.98,457.15,457.9,4821.0
2020-12-04 15:00:00,457.97,458.36,457.9,457.91,2058.0,457.97,458.36,457.9,457.91,2058.0
2020-12-04 15:05:00,457.91,458.44,457.72,458.44,5646.0,457.91,458.44,457.72,458.44,5646.0
2020-12-04 15:10:00,458.06,458.28,457.71,457.78,1600.0,458.06,458.28,457.71,457.78,1600.0
2020-12-04 15:15:00,457.75,458.28,457.75,458.03,962.0,457.75,458.28,457.75,458.03,962.0
2020-12-04 15:20:00,457.79,458.09,457.7,457.7,2584.0,457.79,458.09,457.7,457.7,2584.0
2020-12-04 15:25:00,457.86,458.17,457.1,457.55,5130.0,457.86,458.17,457.1,457.55,5130.0
2020-12-04 15:30:00,457.74,458.21,457.51,458.01,4709.0,457.74,458.21,457.51,458.01,4709.0
2020-12-04 15:35:00,457.81,457.82,457.15,457.15,1434.0,457.81,457.82,457.15,457.15,1434.0
2020-12-04 15:40:00,457.09,458.41,456.91,458.08,4269.0,457.09,458.41,456.91,458.08,4269.0
2020-12-04 15:45:00,457.98,458.22,456.84,457.17,4540.0,457.98,458.22,456.84,457.17,4540.0
2020-12-04 15:50:00,456.82,457.71,456.27,456.7,8017.0,456.82,457.71,456.27,456.7,8017.0
2020-12-04 15:55:00,456.61,457.22,456.2,457.2,17239.0,456.61,457.22,456.2,457.2,17239.0
2020-12-07 09:30:00,455.92,457.92,454.2,457.92,6865.0,455.92,457.92,454.2,457.92,6865.0
2020-12-07 09:35:00,457.92,459.0,456.01,459.0,4233.0,457.92,459.0,456.01,459.0,4233.0
2020-12-07 09:40:00,459.43,459.43,455.88,455.88,400.0,459.43,459.43,455.88,455.88,400.0
2020-12-07 09:45:00,456.93,457.4,455.81,457.4,542.0,456.93,457.4,455.81,457.4,542.0
2020-12-07 09:50:00,456.94,456.94,456.21,456.21,300.0,456.94,456.94,456.21,456.21,300.0
2020-12-07 09:55:00,456.94,459.43,456.94,458.92,1533.0,456.94,459.43,456.94,458.92,1533.0
2020-12-07 10:00:00,459.43,460.37,459.38,459.56,2007.0,459.43,460.37,459.38,459.56,2007.0
2020-12-07 10:05:00,459.48,461.23,459.0,461.23,1998.0,459.48,461.23,459.0,461.23,1998.0
2020-12-07 10:10:00,460.64,461.31,460.53,460.53,700.0,460.64,461.31,460.53,460.53,700.0
2020-12-07 10:15:00,461.34,461.4,459.47,459.47,1932.0,461.34,461.4,459.47,459.47,1932.0
2020-12-07 10:20:00,459.64,461.31,459.18,461.31,2300.0,459.64,461.31,459.18,461.31,2300.0
2020-12-07 10:25:00,461.75,462.26,461.35,462.25,1861.0,461.75,462.26,461.35,462.25,1861.0
2020-12-07 10:30:00,462.28,462.7,461.33,461.33,900.0,462.28,462.7,461.33,461.33,900.0
2020-12-07 10:35:00,461.47,462.0,461.06,461.55,700.0,461.47,462.0,461.06,461.55,700.0
2020-12-07 10:40:00,461.61,461.61,460.37,461.46,1961.0,461.61,461.61,460.37,461.46,1961.0
2020-12-07 10:45:00,461.06,461.64,460.78,461.64,1896.0,461.06,461.64,460.78,461.64,1896.0
2020-12-07 10:50:00,461.92,461.92,459.5,459.99,1403.0,461.92,461.92,459.5,459.99,1403.0
2020-12-07 10:55:00,459.87,460.74,459.68,460.4,1996.0,459.87,460.74,459.68,460.4,1996.0
2020-12-07 11:00:00,459.99,460.58,459.66,460.12,1588.0,459.99,460.58,459.66,460.12,1588.0
2020-12-07 11:05:00,460.5,460.59,460.1,460.5,1813.0,460.5,460.59,460.1,460.5,1813.0
2020-12-07 11:10:00,460.84,460.84,460.22,460.23,400.0,460.84,460.84,460.22,460.23,400.0
2020-12-07 11:15:00,460.17,460.29,459.98,460.24,1100.0,460.17,460.29,459.98,460.24,1100.0
2020-12-07 11:20:00,459.62,460.81,459.61,460.81,811.0,459.62,460.81,459.61,460.81,811.0
2020-12-07 11:25:00,460.29,461.31,460.29,461.31,1000.0,460.29,461.31,460.29,461.31,1000.0
2020-12-07 11:30:00,461.18,461.18,460.35,460.45,900.0,461.18,461.18,460.35,460.45,900.0
2020-12-07 11:35:00,460.36,460.46,459.87,460.01,890.0,460.36,460.46,459.87,460.01,890.0
2020-12-07 11:40:00,460.0,460.0,459.31,459.31,600.0,460.0,460.0,459.31,459.31,600.0
2020-12-07 11:45:00,459.32,460.56,459.32,460.33,1858.0,459.32,460.56,459.32,460.33,1858.0
2020-12-07 11:50:00,460.33,460.59,460.16,460.41,1000.0,460.33,460.59,460.16,460.41,1000.0
2020-12-07 11:55:00,460.09,460.34,460.04,460.34,1520.0,460.09,460.34,460.04,460.34,1520.0
2020-12-07 12:00:00,459.88,460.37,459.63,460.16,1023.0,459.88,460.37,459.63,460.16,1023.0
2020-12-07 12:05:00,460.31,460.43,459.36,459.36,1072.0,460.31,460.43,459.36,459.36,1072.0
2020-12-07 12:10:00,459.59,459.6,459.58,459.6,300.0,459.59,459.6,459.58,459.6,300.0
2020-12-07 12:15:00,459.5,459.89,459.06,459.89,1625.0,459.5,459.89,459.06,459.89,1625.0
2020-12-07 12:20:00,459.6,460.0,459.59,459.71,617.0,459.6,460.0,459.59,459.71,617.0
2020-12-07 12:25:00,459.69,459.69,459.17,459.3,1943.0,459.69,459.69,459.17,459.3,1943.0
2020-12-07 12:30:00,459.82,459.82,459.16,459.29,1652.0,459.82,459.82,459.16,459.29,1652.0
2020-12-07 12:35:00,459.17,459.66,459.13,459.64,1100.0,459.17,459.66,459.13,459.64,1100.0
2020-12-07 12:40:00,460.12,460.6,460.12,460.6,1211.0,460.12,460.6,460.12,460.6,1211.0
2020-12-07 12:45:00,460.04,460.4,460.04,460.2,1850.0,460.04,460.4,460.04,460.2,1850.0
2020-12-07 12:50:00,460.2,460.59,459.49,460.44,7853.0,460.2,460.59,459.49,460.44,7853.0
2020-12-07 12:55:00,460.65,460.65,459.81,460.0,1230.0,460.65,460.65,459.81,460.0,1230.0
2020-12-07 13:00:00,460.13,460.13,459.82,459.82,865.0,460.13,460.13,459.82,459.82,865.0
2020-12-07 13:05:00,458.91,458.92,458.39,458.39,700.0,458.91,458.92,458.39,458.39,700.0
2020-12-07 13:10:00,458.47,458.47,457.6,457.6,700.0,458.47,458.47,457.6,457.6,700.0
2020-12-07 13:15:00,457.77,458.16,457.77,458.14,600.0,457.77,458.16,457.77,458.14,600.0
2020-12-07 13:20:00,458.49,458.56,458.49,458.56,400.0,458.49,458.56,458.49,458.56,400.0
2020-12-07 13:25:00,458.77,458.95,458.77,458.77,300.0,458.77,458.95,458.77,458.77,300.0
2020-12-07 13:30:00,459.05,459.05,458.29,458.52,1457.0,459.05,459.05,458.29,458.52,1457.0
2020-12-07 13:35:00,458.84,458.84,458.22,458.59,1088.0,458.84,458.84,458.22,458.59,1088.0
2020-12-07 13:40:00,458.77,458.77,458.25,458.52,1900.0,458.77,458.77,458.25,458.52,1900.0
2020-12-07 13:45:00,458.45,458.88,458.45,458.88,476.0,458.45,458.88,458.45,458.88,476.0
2020-12-07 13:50:00,458.66,459.09,458.61,458.91,1539.0,458.66,459.09,458.61,458.91,1539.0
2020-12-07 13:55:00,458.95,459.21,458.78,459.04,700.0,458.95,459.21,458.78,459.04,700.0
2020-12-07 14:00:00,458.63,458.63,457.65,457.66,1329.0,458.63,458.63,457.65,457.66,1329.0
2020-12-07 14:05:00,457.72,457.97,457.29,457.58,2035.0,457.72,457.97,457.29,457.58,2035.0
2020-12-07 14:10:00,457.32,457.71,457.32,457.57,1177.0,457.32,457.71,457.32,457.57,1177.0
2020-12-07 14:15:00,457.01,457.91,456.83,457.25,1525.0,457.01,457.91,456.83,457.25,1525.0
2020-12-07 14:20:00,457.52,457.86,456.85,457.54,1601.0,457.52,457.86,456.85,457.54,1601.0
2020-12-07 14:25:00,457.0,457.02,456.33,456.96,1265.0,457.0,457.02,456.33,456.96,1265.0
2020-12-07 14:30:00,457.25,457.46,456.97,457.22,1065.0,457.25,457.46,456.97,457.22,1065.0
2020-12-07 14:35:00,457.23,457.57,456.39,456.53,1560.0,457.23,457.57,456.39,456.53,1560.0
2020-12-07 14:40:00,456.9,457.74,456.45,457.11,2900.0,456.9,457.74,456.45,457.11,2900.0
2020-12-07 14:45:00,457.77,458.03,457.62,457.63,1940.0,457.77,458.03,457.62,457.63,1940.0
2020-12-07 14:50:00,457.59,458.73,457.59,458.08,1500.0,457.59,458.73,457.59,458.08,1500.0
2020-12-07 14:55:00,458.01,458.84,458.01,458.78,750.0,458.01,458.84,458.01,458.78,750.0
2020-12-07 15:00:00,458.78,458.78,458.47,458.75,1000.0,458.78,458.78,458.47,458.75,1000.0
2020-12-07 15:05:00,458.66,459.42,458.65,459.33,1191.0,458.66,459.42,458.65,459.33,1191.0
2020-12-07 15:10:00,459.26,459.29,459.09,459.09,800.0,459.26,459.29,459.09,459.09,800.0
2020-12-07 15:15:00,458.9,459.63,458.9,459.63,1400.0,458.9,459.63,458.9,459.63,1400.0
2020-12-07 15:20:00,460.0,460.61,459.76,460.05,1000.0,460.0,460.61,459.76,460.05,1000.0
2020-12-07 15:25:00,459.94,460.36,459.72,459.94,2106.0,459.94,460.36,459.72,459.94,2106.0
2020-12-07 15:30:00,459.9,460.25,459.68,460.1,2144.0,459.9,460.25,459.68,460.1,2144.0
2020-12-07 15:35:00,459.78,459.78,458.86,459.02,3961.0,459.78,459.78,458.86,459.02,3961.0
2020-12-07 15:40:00,459.18,459.18,457.97,458.5,2300.0,459.18,459.18,457.97,458.5,2300.0
2020-12-07 15:45:00,458.51,458.78,457.3,458.06,3000.0,458.51,458.78,457.3,458.06,3000.0
2020-12-07 15:50:00,457.72,459.31,457.72,459.01,5846.0,457.72,459.31,457.72,459.01,5846.0
2020-12-07 15:55:00,459.04,459.5,458.93,459.33,8735.0,459.04,459.5,458.93,459.33,8735.0
2020-12-08 09:30:00,461.23,461.92,456.74,457.56,6800.0,461.23,461.92,456.74,457.56,6800.0
2020-12-08 09:35:00,457.34,457.34,454.82,456.41,2784.0,457.34,457.34,454.82,456.41,2784.0
2020-12-08 09:40:00,456.77,458.52,456.77,458.23,500.0,456.77,458.52,456.77,458.23,500.0
2020-12-08 09:45:00,459.01,459.28,456.02,456.78,2015.0,459.01,459.28,456.02,456.78,2015.0
2020-12-08 09:50:00,455.93,456.65,455.26,455.91,590.0,455.93,456.65,455.26,455.91,590.0
2020-12-08 09:55:00,455.69,456.41,453.3,454.86,3250.0,455.69,456.41,453.3,454.86,3250.0
2020-12-08 10:00:00,454.02,454.9,453.31,453.76,4240.0,454.02,454.9,453.31,453.76,4240.0
2020-12-08 10:05:00,453.67,455.77,453.67,454.63,4633.0,453.67,455.77,453.67,454.63,4633.0
2020-12-08 10:10:00,454.73,455.26,453.85,454.72,1192.0,454.73,455.26,453.85,454.72,1192.0
2020-12-08 10:15:00,454.18,455.1,453.24,455.1,2285.0,454.18,455.1,453.24,455.1,2285.0
2020-12-08 10:20:00,455.16,456.06,454.3,454.3,3362.0,455.16,456.06,454.3,454.3,3362.0
2020-12-08 10:25:00,454.88,454.88,453.82,453.82,1281.0,454.88,454.88,453.82,453.82,1281.0
2020-12-08 10:30:00,454.9,455.51,454.68,455.0,2303.0,454.9,455.51,454.68,455.0,2303.0
2020-12-08 10:35:00,455.89,456.27,455.43,455.43,1212.0,455.89,456.27,455.43,455.43,1212.0
2020-12-08 10:40:00,455.17,455.58,454.93,455.45,1605.0,455.17,455.58,454.93,455.45,1605.0
2020-12-08 10:45:00,455.47,457.33,455.45,457.33,1668.0,455.47,457.33,455.45,457.33,1668.0
2020-12-08 10:50:00,457.41,458.57,457.4,458.57,1712.0,457.41,458.57,457.4,458.57,1712.0
2020-12-08 10:55:00,458.3,458.63,457.74,458.28,900.0,458.3,458.63,457.74,458.28,900.0
2020-12-08 11:00:00,457.94,458.33,457.8,457.99,1100.0,457.94,458.33,457.8,457.99,1100.0
2020-12-08 11:05:00,458.4,458.4,457.9,457.93,3300.0,458.4,458.4,457.9,457.93,3300.0
2020-12-08 11:10:00,457.93,457.93,457.28,457.29,800.0,457.93,457.93,457.28,457.29,800.0
2020-12-08 11:15:00,457.11,457.27,456.7,457.27,1414.0,457.11,457.27,456.7,457.27,1414.0
2020-12-08 11:20:00,457.51,457.66,457.27,457.53,1000.0,457.51,457.66,457.27,457.53,1000.0
2020-12-08 11:25:00,457.37,457.37,456.04,456.05,8054.0,457.37,457.37,456.04,456.05,8054.0
2020-12-08 11:30:00,456.02,457.97,455.96,457.97,2366.0,456.02,457.97,455.96,457.97,2366.0
2020-12-08 11:35:00,457.31,457.31,457.06,457.24,2549.0,457.31,457.31,457.06,457.24,2549.0
2020-12-08 11:40:00,457.4,457.4,455.45,455.5,12523.0,457.4,457.4,455.45,455.5,12523.0
2020-12-08 11:45:00,456.24,456.44,455.4,455.57,5510.0,456.24,456.44,455.4,455.57,5510.0
2020-12-08 11:50:00,455.65,456.26,455.4,455.91,3206.0,455.65,456.26,455.4,455.91,3206.0
2020-12-08 11:55:00,455.52,456.96,455.52,456.34,2200.0,455.52,456.96,455.52,456.34,2200.0
2020-12-08 12:00:00,456.74,457.01,456.74,456.75,517.0,456.74,457.01,456.74,456.75,517.0
2020-12-08 12:05:00,457.28,457.28,455.63,455.71,10057.0,457.28,457.28,455.63,455.71,10057.0
2020-12-08 12:10:00,455.48,456.45,455.48,456.06,4102.0,455.48,456.45,455.48,456.06,4102.0
2020-12-08 12:15:00,455.85,456.18,455.85,456.15,1300.0,455.85,456.18,455.85,456.15,1300.0
2020-12-08 12:20:00,456.58,456.58,455.92,455.94,1719.0,456.58,456.58,455.92,455.94,1719.0
2020-12-08 12:25:00,456.19,456.25,455.84,456.12,1656.0,456.19,456.25,455.84,456.12,1656.0
2020-12-08 12:30:00,455.96,456.94,455.96,456.85,1134.0,455.96,456.94,455.96,456.85,1134.0
2020-12-08 12:35:00,456.88,458.34,456.78,458.34,2400.0,456.88,458.34,456.78,458.34,2400.0
2020-12-08 12:40:00,457.79,458.22,457.51,457.55,1300.0,457.79,458.22,457.51,457.55,1300.0
2020-12-08 12:45:00,458.06,458.29,458.05,458.29,300.0,458.06,458.29,458.05,458.29,300.0
2020-12-08 12:50:00,458.7,459.42,458.68,459.38,900.0,458.7,459.42,458.68,459.38,900.0
2020-12-08 12:55:00,459.3,459.3,458.56,458.56,1150.0,459.3,459.3,458.56,458.56,1150.0
2020-12-08 13:00:00,458.28,458.74,458.27,458.5,600.0,458.28,458.74,458.27,458.5,600.0
2020-12-08 13:05:00,458.23,458.65,458.02,458.26,1325.0,458.23,458.65,458.02,458.26,1325.0
2020-12-08 13:10:00,458.21,458.24,457.92,457.92,400.0,458.21,458.24,457.92,457.92,400.0
2020-12-08 13:15:00,458.0,458.84,457.99,458.25,1950.0,458.0,458.84,457.99,458.25,1950.0
2020-12-08 13:20:00,458.1,458.24,457.87,458.1,800.0,458.1,458.24,457.87,458.1,800.0
2020-12-08 13:25:00,457.86,458.45,457.86,458.13,700.0,457.86,458.45,457.86,458.13,700.0
2020-12-08 13:30:00,458.38,458.64,457.69,457.8,2632.0,458.38,458.64,457.69,457.8,2632.0
2020-12-08 13:35:00,458.19,458.32,457.34,457.92,600.0,458.19,458.32,457.34,457.92,600.0
2020-12-08 13:40:00,457.9,458.86,457.9,458.43,2400.0,457.9,458.86,457.9,458.43,2400.0
2020-12-08 13:45:00,458.1,458.47,458.1,458.47,300.0,458.1,458.47,458.1,458.47,300.0
2020-12-08 13:50:00,458.31,458.75,458.31,458.42,400.0,458.31,458.75,458.31,458.42,400.0
2020-12-08 13:55:00,458.33,458.33,458.32,458.33,100.0,458.33,458.33,458.32,458.33,100.0
2020-12-08 14:00:00,458.03,458.66,458.03,458.48,1931.0,458.03,458.66,458.03,458.48,1931.0
2020-12-08 14:05:00,458.29,458.29,457.88,457.89,700.0,458.29,458.29,457.88,457.89,700.0
2020-12-08 14:10:00,457.63,457.93,457.02,457.53,700.0,457.63,457.93,457.02,457.53,700.0
2020-12-08 14:15:00,457.58,457.84,457.35,457.35,700.0,457.58,457.84,457.35,457.35,700.0
2020-12-08 14:20:00,457.26,457.78,456.94,457.24,2908.0,457.26,457.78,456.94,457.24,2908.0
2020-12-08 14:25:00,457.16,458.71,457.16,458.06,4937.0,457.16,458.71,457.16,458.06,4937.0
2020-12-08 14:30:00,457.61,457.92,457.25,457.29,2750.0,457.61,457.92,457.25,457.29,2750.0
2020-12-08 14:35:00,457.51,458.11,457.51,458.11,2768.0,457.51,458.11,457.51,458.11,2768.0
2020-12-08 14:40:00,457.94,458.34,457.59,457.69,2281.0,457.94,458.34,457.59,457.69,2281.0
2020-12-08 14:45:00,457.95,458.19,457.73,457.98,2100.0,457.95,458.19,457.73,457.98,2100.0
2020-12-08 14:50:00,457.51,458.47,457.51,458.27,7300.0,457.51,458.47,457.51,458.27,7300.0
2020-12-08 14:55:00,458.46,459.41,458.25,458.94,12506.0,458.46,459.41,458.25,458.94,12506.0
2020-12-08 15:00:00,458.59,458.99,458.16,458.77,10122.0,458.59,458.99,458.16,458.77,10122.0
2020-12-08 15:05:00,458.8,459.23,458.53,458.99,5138.0,458.8,459.23,458.53,458.99,5138.0
2020-12-08 15:10:00,459.25,460.26,458.96,460.11,4597.0,459.25,460.26,458.96,460.11,4597.0
2020-12-08 15:15:00,460.2,460.51,460.19,460.5,700.0,460.2,460.51,460.19,460.5,700.0
2020-12-08 15:20:00,460.89,461.22,460.7,460.74,1902.0,460.89,461.22,460.7,460.74,1902.0
2020-12-08 15:25:00,460.85,461.4,460.85,461.14,5874.0,460.85,461.4,460.85,461.14,5874.0
2020-12-08 15:30:00,461.36,461.53,461.07,461.07,2000.0,461.36,461.53,461.07,461.07,2000.0
2020-12-08 15:35:00,460.75,461.02,460.48,460.48,3300.0,460.75,461.02,460.48,460.48,3300.0
2020-12-08 15:40:00,460.35,460.35,459.64,460.08,3594.0,460.35,460.35,459.64,460.08,3594.0
2020-12-08 15:45:00,460.04,460.77,459.93,460.58,5575.0,460.04,460.77,459.93,460.58,5575.0
2020-12-08 15:50:00,460.64,461.27,460.39,461.11,5437.0,460.64,461.27,460.39,461.11,5437.0
2020-12-08 15:55:00,460.99,461.44,460.56,460.76,15596.0,460.99,461.44,460.56,460.76,15596.0
2020-12-09 09:30:00,458.91,462.45,458.74,460.4,5117.0,458.91,462.45,458.74,460.4,5117.0
2020-12-09 09:35:00,460.4,461.54,460.4,461.54,2292.0,460.4,461.54,460.4,461.54,2292.0
2020-12-09 09:40:00,461.71,461.94,458.46,458.46,1100.0,461.71,461.94,458.46,458.46,1100.0
2020-12-09 09:45:00,458.21,458.21,456.91,456.91,700.0,458.21,458.21,456.91,456.91,700.0
2020-12-09 09:50:00,457.05,459.0,457.04,457.27,1665.0,457.05,459.0,457.04,457.27,1665.0
2020-12-09 09:55:00,457.87,458.11,456.91,456.91,1205.0,457.87,458.11,456.91,456.91,1205.0
2020-12-09 10:00:00,456.62,456.62,456.0,456.0,300.0,456.62,456.62,456.0,456.0,300.0
2020-12-09 10:05:00,456.02,456.02,456.01,456.02,300.0,456.02,456.02,456.01,456.02,300.0
2020-12-09 10:10:00,454.98,454.98,452.91,453.94,2200.0,454.98,454.98,452.91,453.94,2200.0
2020-12-09 10:15:00,455.19,456.32,454.11,456.32,2735.0,455.19,456.32,454.11,456.32,2735.0
2020-12-09 10:20:00,455.27,455.98,454.48,454.48,1426.0,455.27,455.98,454.48,454.48,1426.0
2020-12-09 10:25:00,454.64,454.84,453.51,453.53,1400.0,454.64,454.84,453.51,453.53,1400.0
2020-12-09 10:30:00,453.34,454.72,452.78,454.72,3323.0,453.34,454.72,452.78,454.72,3323.0
2020-12-09 10:35:00,454.96,455.11,454.5,454.5,900.0,454.96,455.11,454.5,454.5,900.0
2020-12-09 10:40:00,455.7,455.7,455.24,455.46,600.0,455.7,455.7,455.24,455.46,600.0
2020-12-09 10:45:00,456.74,457.54,456.63,457.54,300.0,456.74,457.54,456.63,457.54,300.0
2020-12-09 10:50:00,456.76,457.39,456.46,456.69,1800.0,456.76,457.39,456.46,456.69,1800.0
2020-12-09 10:55:00,456.86,457.04,456.56,457.02,1476.0,456.86,457.04,456.56,457.02,1476.0
2020-12-09 11:00:00,456.84,456.84,455.1,455.1,1800.0,456.84,456.84,455.1,455.1,1800.0
2020-12-09 11:05:00,455.47,456.04,455.46,456.04,300.0,455.47,456.04,455.46,456.04,300.0
2020-12-09 11:10:00,455.55,455.71,455.28,455.29,500.0,455.55,455.71,455.28,455.29,500.0
2020-12-09 11:15:00,455.63,455.81,455.62,455.81,300.0,455.63,455.81,455.62,455.81,300.0
2020-12-09 11:20:00,456.33,456.48,456.15,456.39,1300.0,456.33,456.48,456.15,456.39,1300.0
2020-12-09 11:25:00,456.85,457.88,456.85,457.88,800.0,456.85,457.88,456.85,457.88,800.0
2020-12-09 11:30:00,457.33,458.38,457.33,457.96,1134.0,457.33,458.38,457.33,457.96,1134.0
2020-12-09 11:35:00,457.9,458.58,457.89,458.29,4220.0,457.9,458.58,457.89,458.29,4220.0
2020-12-09 11:40:00,458.17,458.28,457.84,457.84,700.0,458.17,458.28,457.84,457.84,700.0
2020-12-09 11:45:00,457.71,457.76,457.09,457.54,1483.0,457.71,457.76,457.09,457.54,1483.0
2020-12-09 11:50:00,457.71,457.97,457.71,457.97,900.0,457.71,457.97,457.71,457.97,900.0
2020-12-09 11:55:00,457.97,457.97,457.97,457.97,0.0,457.97,457.97,457.97,457.97,0.0
2020-12-09 12:00:00,458.05,459.55,458.05,458.24,13701.0,458.05,459.55,458.05,458.24,13701.0
2020-12-09 12:05:00,457.87,458.07,457.37,457.81,1428.0,457.87,458.07,457.37,457.81,1428.0
2020-12-09 12:10:00,457.73,457.82,457.5,457.82,1264.0,457.73,457.82,457.5,457.82,1264.0
2020-12-09 12:15:00,457.43,457.43,455.53,455.53,1800.0,457.43,457.43,455.53,455.53,1800.0
2020-12-09 12:20:00,455.27,455.64,454.12,454.25,3459.0,455.27,455.64,454.12,454.25,3459.0
2020-12-09 12:25:00,454.28,455.76,454.28,455.0,1100.0,454.28,455.76,454.28,455.0,1100.0
2020-12-09 12:30:00,454.47,454.91,453.44,454.17,6385.0,454.47,454.91,453.44,454.17,6385.0
2020-12-09 12:35:00,453.52,453.52,452.62,453.31,2188.0,453.52,453.52,452.62,453.31,2188.0
2020-12-09 12:40:00,453.57,454.05,453.33,453.62,700.0,453.57,454.05,453.33,453.62,700.0
2020-12-09 12:45:00,453.75,453.9,453.38,453.66,719.0,453.75,453.9,453.38,453.66,719.0
2020-12-09 12:50:00,452.91,453.71,452.84,453.71,798.0,452.91,453.71,452.84,453.71,798.0
2020-12-09 12:55:00,453.42,453.5,452.76,453.45,1500.0,453.42,453.5,452.76,453.45,1500.0
2020-12-09 13:00:00,452.48,453.0,451.47,451.47,3097.0,452.48,453.0,451.47,451.47,3097.0
2020-12-09 13:05:00,451.34,453.1,451.34,451.9,2150.0,451.34,453.1,451.34,451.9,2150.0
2020-12-09 13:10:00,451.55,451.8,451.06,451.28,3256.0,451.55,451.8,451.06,451.28,3256.0
2020-12-09 13:15:00,451.39,452.33,451.37,451.37,3000.0,451.39,452.33,451.37,451.37,3000.0
2020-12-09 13:20:00,451.71,452.54,451.71,452.31,900.0,451.71,452.54,451.71,452.31,900.0
2020-12-09 13:25:00,452.48,452.48,450.98,450.99,700.0,452.48,452.48,450.98,450.99,700.0
2020-12-09 13:30:00,451.0,451.45,450.53,450.78,2159.0,451.0,451.45,450.53,450.78,2159.0
2020-12-09 13:35:00,450.5,452.05,450.49,451.61,1000.0,450.5,452.05,450.49,451.61,1000.0
2020-12-09 13:40:00,452.34,452.34,450.69,451.24,2397.0,452.34,452.34,450.69,451.24,2397.0
2020-12-09 13:45:00,451.26,451.77,451.26,451.57,553.0,451.26,451.77,451.26,451.57,553.0
2020-12-09 13:50:00,451.67,451.67,450.9,451.35,400.0,451.67,451.67,450.9,451.35,400.0
2020-12-09 13:55:00,450.58,450.58,449.55,449.95,1020.0,450.58,450.58,449.55,449.95,1020.0
2020-12-09 14:00:00,449.84,450.5,449.59,450.34,1600.0,449.84,450.5,449.59,450.34,1600.0
2020-12-09 14:05:00,450.04,451.39,449.61,449.62,1338.0,450.04,451.39,449.61,449.62,1338.0
2020-12-09 14:10:00,450.13,450.82,449.61,450.45,1400.0,450.13,450.82,449.61,450.45,1400.0
2020-12-09 14:15:00,449.86,450.7,449.74,450.45,1543.0,449.86,450.7,449.74,450.45,1543.0
2020-12-09 14:20:00,450.43,451.38,450.43,451.38,1400.0,450.43,451.38,450.43,451.38,1400.0
2020-12-09 14:25:00,451.05,451.86,451.05,451.75,500.0,451.05,451.86,451.05,451.75,500.0
2020-12-09 14:30:00,451.94,451.94,450.99,451.28,1152.0,451.94,451.94,450.99,451.28,1152.0
2020-12-09 14:35:00,451.3,451.53,450.42,450.89,1000.0,451.3,451.53,450.42,450.89,1000.0
2020-12-09 14:40:00,451.51,451.51,450.39,450.5,1700.0,451.51,451.51,450.39,450.5,1700.0
2020-12-09 14:45:00,450.7,451.71,450.58,451.37,1621.0,450.7,451.71,450.58,451.37,1621.0
2020-12-09 14:50:00,451.01,451.01,449.8,450.89,2250.0,451.01,451.01,449.8,450.89,2250.0
2020-12-09 14:55:00,451.1,451.1,449.5,449.97,1700.0,451.1,451.1,449.5,449.97,1700.0
2020-12-09 15:00:00,449.96,450.15,449.57,449.91,900.0,449.96,450.15,449.57,449.91,900.0
2020-12-09 15:05:00,450.79,451.24,450.74,451.05,1413.0,450.79,451.24,450.74,451.05,1413.0
2020-12-09 15:10:00,451.06,451.38,450.34,450.34,1100.0,451.06,451.38,450.34,450.34,1100.0
2020-12-09 15:15:00,450.77,450.88,449.49,450.2,2764.0,450.77,450.88,449.49,450.2,2764.0
2020-12-09 15:20:00,450.24,450.24,449.31,449.5,4187.0,450.24,450.24,449.31,449.5,4187.0
2020-12-09 15:25:00,449.58,450.1,449.11,449.3,1908.0,449.58,450.1,449.11,449.3,1908.0
2020-12-09 15:30:00,449.58,450.3,449.38,449.65,4700.0,449.58,450.3,449.38,449.65,4700.0
2020-12-09 15:35:00,449.68,450.07,449.23,449.96,2200.0,449.68,450.07,449.23,449.96,2200.0
2020-12-09 15:40:00,449.92,450.15,449.48,449.82,7978.0,449.92,450.15,449.48,449.82,7978.0
2020-12-09 15:45:00,449.83,450.08,449.24,449.87,6387.0,449.83,450.08,449.24,449.87,6387.0
2020-12-09 15:50:00,450.23,450.85,449.47,450.85,9078.0,450.23,450.85,449.47,450.85,9078.0
2020-12-09 15:55:00,450.96,451.71,449.7,449.7,27624.0,450.96,451.71,449.7,449.7,27624.0
2020-12-10 09:30:00,450.49,451.76,449.04,450.45,5594.0,450.49,451.76,449.04,450.45,5594.0
2020-12-10 09:35:00,450.51,451.9,450.31,451.85,1000.0,450.51,451.9,450.31,451.85,1000.0
2020-12-10 09:40:00,452.95,453.79,452.64,452.8,6795.0,452.95,453.79,452.64,452.8,6795.0
2020-12-10 09:45:00,452.92,453.54,452.57,453.27,3991.0,452.92,453.54,452.57,453.27,3991.0
2020-12-10 09:50:00,455.0,456.05,454.27,455.09,1700.0,455.0,456.05,454.27,455.09,1700.0
2020-12-10 09:55:00,454.35,454.93,453.78,454.93,900.0,454.35,454.93,453.78,454.93,900.0
2020-12-10 10:00:00,454.51,454.68,453.29,454.46,1200.0,454.51,454.68,453.29,454.46,1200.0
2020-12-10 10:05:00,454.27,455.44,454.27,455.3,2353.0,454.27,455.44,454.27,455.3,2353.0
2020-12-10 10:10:00,455.3,455.83,454.32,454.33,2602.0,455.3,455.83,454.32,454.33,2602.0
2020-12-10 10:15:00,454.23,455.75,454.23,455.75,2300.0,454.23,455.75,454.23,455.75,2300.0
2020-12-10 10:20:00,455.65,455.75,455.25,455.75,1610.0,455.65,455.75,455.25,455.75,1610.0
2020-12-10 10:25:00,455.56,455.56,454.28,455.14,2499.0,455.56,455.56,454.28,455.14,2499.0
2020-12-10 10:30:00,453.53,453.95,453.08,453.08,2276.0,453.53,453.95,453.08,453.08,2276.0
2020-12-10 10:35:00,453.1,454.56,453.1,454.56,2700.0,453.1,454.56,453.1,454.56,2700.0
2020-12-10 10:40:00,454.72,455.01,454.48,454.87,1560.0,454.72,455.01,454.48,454.87,1560.0
2020-12-10 10:45:00,454.9,454.9,453.4,453.4,900.0,454.9,454.9,453.4,453.4,900.0
2020-12-10 10:50:00,453.39,454.57,453.08,453.84,8200.0,453.39,454.57,453.08,453.84,8200.0
2020-12-10 10:55:00,453.22,454.01,452.69,452.69,4502.0,453.22,454.01,452.69,452.69,4502.0
2020-12-10 11:00:00,452.92,453.93,452.62,453.42,5075.0,452.92,453.93,452.62,453.42,5075.0
2020-12-10 11:05:00,452.97,453.38,451.02,451.03,3200.0,452.97,453.38,451.02,451.03,3200.0
2020-12-10 11:10:00,451.53,452.89,451.53,452.89,1300.0,451.53,452.89,451.53,452.89,1300.0
2020-12-10 11:15:00,453.39,453.8,452.65,453.45,600.0,453.39,453.8,452.65,453.45,600.0
2020-12-10 11:20:00,453.89,454.29,453.07,453.65,4352.0,453.89,454.29,453.07,453.65,4352.0
2020-12-10 11:25:00,453.94,454.6,453.38,453.64,4274.0,453.94,454.6,453.38,453.64,4274.0
2020-12-10 11:30:00,453.15,453.56,452.83,453.33,3400.0,453.15,453.56,452.83,453.33,3400.0
2020-12-10 11:35:00,453.2,453.41,453.2,453.41,200.0,453.2,453.41,453.2,453.41,200.0
2020-12-10 11:40:00,453.31,453.31,451.72,451.72,1789.0,453.31,453.31,451.72,451.72,1789.0
2020-12-10 11:45:00,451.75,452.13,451.42,452.13,2499.0,451.75,452.13,451.42,452.13,2499.0
2020-12-10 11:50:00,452.4,452.4,451.58,451.87,1400.0,452.4,452.4,451.58,451.87,1400.0
2020-12-10 11:55:00,451.5,451.8,451.25,451.25,2100.0,451.5,451.8,451.25,451.25,2100.0
2020-12-10 12:00:00,451.26,452.21,451.26,452.21,1734.0,451.26,452.21,451.26,452.21,1734.0
2020-12-10 12:05:00,452.4,452.57,451.46,451.47,2300.0,452.4,452.57,451.46,451.47,2300.0
2020-12-10 12:10:00,451.49,451.61,451.27,451.61,1601.0,451.49,451.61,451.27,451.61,1601.0
2020-12-10 12:15:00,451.7,452.4,451.69,451.85,931.0,451.7,452.4,451.69,451.85,931.0
2020-12-10 12:20:00,451.95,452.27,451.89,452.27,1525.0,451.95,452.27,451.89,452.27,1525.0
2020-12-10 12:25:00,452.21,452.21,451.12,451.35,800.0,452.21,452.21,451.12,451.35,800.0
2020-12-10 12:30:00,451.61,451.97,451.47,451.72,1300.0,451.61,451.97,451.47,451.72,1300.0
2020-12-10 12:35:00,451.34,452.08,451.34,452.08,501.0,451.34,452.08,451.34,452.08,501.0
2020-12-10 12:40:00,451.68,452.56,451.68,452.56,3352.0,451.68,452.56,451.68,452.56,3352.0
2020-12-10 12:45:00,452.2,452.56,452.04,452.25,7026.0,452.2,452.56,452.04,452.25,7026.0
2020-12-10 12:50:00,451.85,452.2,451.84,451.97,837.0,451.85,452.2,451.84,451.97,837.0
2020-12-10 12:55:00,451.53,451.88,451.53,451.88,400.0,451.53,451.88,451.53,451.88,400.0
2020-12-10 13:00:00,452.41,452.67,452.39,452.39,1900.0,452.41,452.67,452.39,452.39,1900.0
2020-12-10 13:05:00,452.85,452.92,452.71,452.92,1020.0,452.85,452.92,452.71,452.92,1020.0
2020-12-10 13:10:00,453.6,453.6,453.59,453.6,258.0,453.6,453.6,453.59,453.6,258.0
2020-12-10 13:15:00,453.35,453.35,453.18,453.18,675.0,453.35,453.35,453.18,453.18,675.0
2020-12-10 13:20:00,452.92,452.96,452.59,452.96,838.0,452.92,452.96,452.59,452.96,838.0
2020-12-10 13:25:00,453.18,453.8,452.92,453.38,400.0,453.18,453.8,452.92,453.38,400.0
2020-12-10 13:30:00,453.34,453.34,452.8,452.8,1500.0,453.34,453.34,452.8,452.8,1500.0
2020-12-10 13:35:00,452.88,453.09,452.78,452.78,1000.0,452.88,453.09,452.78,452.78,1000.0
2020-12-10 13:40:00,452.75,453.33,452.75,453.33,800.0,452.75,453.33,452.75,453.33,800.0
2020-12-10 13:45:00,452.94,453.48,452.82,453.48,600.0,452.94,453.48,452.82,453.48,600.0
2020-12-10 13:50:00,453.52,453.96,453.41,453.69,3358.0,453.52,453.96,453.41,453.69,3358.0
2020-12-10 13:55:00,453.55,454.15,453.55,453.91,8859.0,453.55,454.15,453.55,453.91,8859.0
2020-12-10 14:00:00,453.77,453.77,453.27,453.29,600.0,453.77,453.77,453.27,453.29,600.0
2020-12-10 14:05:00,453.26,453.7,453.26,453.7,308.0,453.26,453.7,453.26,453.7,308.0
2020-12-10 14:10:00,453.55,453.55,452.61,452.61,2900.0,453.55,453.55,452.61,452.61,2900.0
2020-12-10 14:15:00,452.06,452.44,452.04,452.28,1139.0,452.06,452.44,452.04,452.28,1139.0
2020-12-10 14:20:00,451.97,452.24,451.97,452.24,500.0,451.97,452.24,451.97,452.24,500.0
2020-12-10 14:25:00,452.36,452.53,451.96,451.96,764.0,452.36,452.53,451.96,451.96,764.0
2020-12-10 14:30:00,451.62,452.24,451.62,452.14,400.0,451.62,452.24,451.62,452.14,400.0
2020-12-10 14:35:00,452.05,452.79,452.05,452.56,2554.0,452.05,452.79,452.05,452.56,2554.0
2020-12-10 14:40:00,452.29,452.49,452.2,452.49,700.0,452.29,452.49,452.2,452.49,700.0
2020-12-10 14:45:00,452.54,452.54,451.72,451.84,2518.0,452.54,452.54,451.72,451.84,2518.0
2020-12-10 14:50:00,451.94,452.06,451.82,451.82,1600.0,451.94,452.06,451.82,451.82,1600.0
2020-12-10 14:55:00,451.87,452.17,451.29,451.29,2000.0,451.87,452.17,451.29,451.29,2000.0
2020-12-10 15:00:00,451.76,452.33,451.76,452.17,1700.0,451.76,452.33,451.76,452.17,1700.0
2020-12-10 15:05:00,452.29,452.81,451.73,451.73,2800.0,452.29,452.81,451.73,451.73,2800.0
2020-12-10 15:10:00,451.84,452.35,451.71,452.12,5195.0,451.84,452.35,451.71,452.12,5195.0
2020-12-10 15:15:00,452.02,452.57,452.02,452.21,9764.0,452.02,452.57,452.02,452.21,9764.0
2020-12-10 15:20:00,452.29,452.6,451.99,452.28,5869.0,452.29,452.6,451.99,452.28,5869.0
2020-12-10 15:25:00,451.94,452.57,451.94,452.29,1677.0,451.94,452.57,451.94,452.29,1677.0
2020-12-10 15:30:00,452.39,452.6,452.01,452.37,4000.0,452.39,452.6,452.01,452.37,4000.0
2020-12-10 15:35:00,452.34,453.12,452.34,452.8,2639.0,452.34,453.12,452.34,452.8,2639.0
2020-12-10 15:40:00,452.55,452.66,452.48,452.65,1350.0,452.55,452.66,452.48,452.65,1350.0
2020-12-10 15:45:00,452.63,453.61,452.6,453.2,7026.0,452.63,453.61,452.6,453.2,7026.0
2020-12-10 15:50:00,453.0,455.14,453.0,454.4,16892.0,453.0,455.14,453.0,454.4,16892.0
2020-12-10 15:55:00,454.62,454.94,453.88,454.27,8621.0,454.62,454.94,453.88,454.27,8621.0
2020-12-11 09:30:00,455.57,457.62,453.65,454.32,8443.0,455.57,457.62,453.65,454.32,8443.0
2020-12-11 09:35:00,453.45,453.73,452.6,452.81,1215.0,453.45,453.73,452.6,452.81,1215.0
2020-12-11 09:40:00,451.62,451.62,449.99,450.29,1281.0,451.62,451.62,449.99,450.29,1281.0
2020-12-11 09:45:00,451.28,452.2,451.28,452.2,500.0,451.28,452.2,451.28,452.2,500.0
2020-12-11 09:50:00,451.79,451.79,451.29,451.29,600.0,451.79,451.79,451.29,451.29,600.0
2020-12-11 09:55:00,452.61,452.61,452.61,452.61,100.0,452.61,452.61,452.61,452.61,100.0
2020-12-11 10:00:00,453.94,453.94,452.44,452.44,400.0,453.94,453.94,452.44,452.44,400.0
2020-12-11 10:05:00,451.9,453.26,450.77,453.26,1672.0,451.9,453.26,450.77,453.26,1672.0
2020-12-11 10:10:00,451.96,451.96,451.95,451.96,100.0,451.96,451.96,451.95,451.96,100.0
2020-12-11 10:15:00,452.2,454.0,451.99,452.75,2789.0,452.2,454.0,451.99,452.75,2789.0
2020-12-11 10:20:00,452.85,454.4,452.85,453.9,2116.0,452.85,454.4,452.85,453.9,2116.0
2020-12-11 10:25:00,454.47,454.81,454.47,454.62,500.0,454.47,454.81,454.47,454.62,500.0
2020-12-11 10:30:00,454.81,455.79,453.56,454.69,13914.0,454.81,455.79,453.56,454.69,13914.0
2020-12-11 10:35:00,454.64,454.64,452.94,453.94,3300.0,454.64,454.64,452.94,453.94,3300.0
2020-12-11 10:40:00,453.23,453.46,452.51,453.39,2600.0,453.23,453.46,452.51,453.39,2600.0
2020-12-11 10:45:00,453.01,453.01,452.23,452.27,700.0,453.01,453.01,452.23,452.27,700.0
2020-12-11 10:50:00,452.27,452.27,451.52,451.6,4000.0,452.27,452.27,451.52,451.6,4000.0
2020-12-11 10:55:00,451.88,452.25,451.88,452.25,300.0,451.88,452.25,451.88,452.25,300.0
2020-12-11 11:00:00,452.39,453.33,452.18,453.33,923.0,452.39,453.33,452.18,453.33,923.0
2020-12-11 11:05:00,453.35,453.45,453.34,453.45,200.0,453.35,453.45,453.34,453.45,200.0
2020-12-11 11:10:00,453.55,453.55,452.04,452.44,1558.0,453.55,453.55,452.04,452.44,1558.0
2020-12-11 11:15:00,452.16,452.65,452.02,452.49,1135.0,452.16,452.65,452.02,452.49,1135.0
2020-12-11 11:20:00,452.14,452.14,450.91,450.91,1550.0,452.14,452.14,450.91,450.91,1550.0
2020-12-11 11:25:00,451.47,451.47,450.5,450.64,800.0,451.47,451.47,450.5,450.64,800.0
2020-12-11 11:30:00,450.22,450.89,450.19,450.89,600.0,450.22,450.89,450.19,450.89,600.0
2020-12-11 11:35:00,451.16,451.17,450.6,450.6,717.0,451.16,451.17,450.6,450.6,717.0
2020-12-11 11:40:00,450.4,450.71,449.95,450.39,1540.0,450.4,450.71,449.95,450.39,1540.0
2020-12-11 11:45:00,450.73,451.27,450.68,451.27,400.0,450.73,451.27,450.68,451.27,400.0
2020-12-11 11:50:00,451.89,451.89,451.88,451.89,232.0,451.89,451.89,451.88,451.89,232.0
2020-12-11 11:55:00,451.52,451.89,450.76,451.31,1681.0,451.52,451.89,450.76,451.31,1681.0
2020-12-11 12:00:00,451.93,452.5,451.87,452.28,1155.0,451.93,452.5,451.87,452.28,1155.0
2020-12-11 12:05:00,452.87,452.87,451.32,451.32,1143.0,452.87,452.87,451.32,451.32,1143.0
2020-12-11 12:10:00,450.99,450.99,450.99,450.99,100.0,450.99,450.99,450.99,450.99,100.0
2020-12-11 12:15:00,450.49,450.93,450.21,450.21,1997.0,450.49,450.93,450.21,450.21,1997.0
2020-12-11 12:20:00,449.71,449.84,449.44,449.44,1000.0,449.71,449.84,449.44,449.44,1000.0
2020-12-11 12:25:00,449.55,449.56,449.55,449.55,109.0,449.55,449.56,449.55,449.55,109.0
2020-12-11 12:30:00,448.86,449.12,448.25,448.25,1200.0,448.86,449.12,448.25,448.25,1200.0
2020-12-11 12:35:00,447.82,449.4,447.82,448.63,1136.0,447.82,449.4,447.82,448.63,1136.0
2020-12-11 12:40:00,449.33,449.33,449.32,449.32,200.0,449.33,449.33,449.32,449.32,200.0
2020-12-11 12:45:00,448.97,449.17,448.96,448.96,500.0,448.97,449.17,448.96,448.96,500.0
2020-12-11 12:50:00,449.25,450.53,449.25,450.53,300.0,449.25,450.53,449.25,450.53,300.0
2020-12-11 12:55:00,450.29,450.58,449.98,450.58,500.0,450.29,450.58,449.98,450.58,500.0
2020-12-11 13:00:00,450.15,450.69,449.93,450.49,1000.0,450.15,450.69,449.93,450.49,1000.0
2020-12-11 13:05:00,450.65,450.65,450.46,450.63,400.0,450.65,450.65,450.46,450.63,400.0
2020-12-11 13:10:00,450.7,450.7,450.69,450.7,100.0,450.7,450.7,450.69,450.7,100.0
2020-12-11 13:15:00,450.93,451.09,450.51,450.51,700.0,450.93,451.09,450.51,450.51,700.0
2020-12-11 13:20:00,450.37,450.37,450.13,450.22,800.0,450.37,450.37,450.13,450.22,800.0
2020-12-11 13:25:00,450.33,450.62,450.16,450.62,800.0,450.33,450.62,450.16,450.62,800.0
2020-12-11 13:30:00,451.07,451.92,450.7,451.92,1000.0,451.07,451.92,450.7,451.92,1000.0
2020-12-11 13:35:00,452.22,452.57,451.91,452.57,700.0,452.22,452.57,451.91,452.57,700.0
2020-12-11 13:40:00,452.03,452.4,452.03,452.4,437.0,452.03,452.4,452.03,452.4,437.0
2020-12-11 13:45:00,452.39,452.39,452.39,452.39,100.0,452.39,452.39,452.39,452.39,100.0
2020-12-11 13:50:00,453.27,453.3,453.27,453.3,200.0,453.27,453.3,453.27,453.3,200.0
2020-12-11 13:55:00,452.75,453.38,452.63,453.07,818.0,452.75,453.38,452.63,453.07,818.0
2020-12-11 14:00:00,453.4,453.56,452.76,452.93,5120.0,453.4,453.56,452.76,452.93,5120.0
2020-12-11 14:05:00,452.95,452.96,452.5,452.5,837.0,452.95,452.96,452.5,452.5,837.0
2020-12-11 14:10:00,452.01,452.68,451.89,452.45,8191.0,452.01,452.68,451.89,452.45,8191.0
2020-12-11 14:15:00,452.67,453.17,452.24,453.17,1981.0,452.67,453.17,452.24,453.17,1981.0
2020-12-11 14:20:00,453.38,453.85,452.8,453.85,900.0,453.38,453.85,452.8,453.85,900.0
2020-12-11 14:25:00,453.96,454.27,453.96,454.27,200.0,453.96,454.27,453.96,454.27,200.0
2020-12-11 14:30:00,454.17,454.87,454.17,454.87,907.0,454.17,454.87,454.17,454.87,907.0
2020-12-11 14:35:00,454.52,455.13,454.52,454.85,500.0,454.52,455.13,454.52,454.85,500.0
2020-12-11 14:40:00,454.51,454.89,454.34,454.89,400.0,454.51,454.89,454.34,454.89,400.0
2020-12-11 14:45:00,454.91,454.93,454.49,454.49,2000.0,454.91,454.93,454.49,454.49,2000.0
2020-12-11 14:50:00,454.56,454.59,454.2,454.59,565.0,454.56,454.59,454.2,454.59,565.0
2020-12-11 14:55:00,454.57,454.67,453.67,453.94,1200.0,454.57,454.67,453.67,453.94,1200.0
2020-12-11 15:00:00,454.3,454.44,454.3,454.44,200.0,454.3,454.44,454.3,454.44,200.0
2020-12-11 15:05:00,454.34,454.65,454.26,454.64,1100.0,454.34,454.65,454.26,454.64,1100.0
2020-12-11 15:10:00,454.69,455.09,454.69,455.09,800.0,454.69,455.09,454.69,455.09,800.0
2020-12-11 15:15:00,456.18,456.26,455.72,455.96,1200.0,456.18,456.26,455.72,455.96,1200.0
2020-12-11 15:20:00,455.89,455.92,455.79,455.79,700.0,455.89,455.92,455.79,455.79,700.0
2020-12-11 15:25:00,456.03,456.03,455.23,455.37,1100.0,456.03,456.03,455.23,455.37,1100.0
2020-12-11 15:30:00,455.3,456.37,455.3,456.14,1400.0,455.3,456.37,455.3,456.14,1400.0
2020-12-11 15:35:00,455.98,456.09,455.77,456.09,1595.0,455.98,456.09,455.77,456.09,1595.0
2020-12-11 15:40:00,456.17,456.37,455.86,455.87,800.0,456.17,456.37,455.86,455.87,800.0
2020-12-11 15:45:00,456.05,456.05,455.31,455.46,1900.0,456.05,456.05,455.31,455.46,1900.0
2020-12-11 15:50:00,455.27,456.62,455.27,456.55,3009.0,455.27,456.62,455.27,456.55,3009.0
2020-12-11 15:55:00,456.35,456.64,455.63,455.94,9560.0,456.35,456.64,455.63,455.94,9560.0
2020-12-14 09:30:00,458.84,464.78,458.36,464.75,7379.0,458.84,464.78,458.36,464.75,7379.0
2020-12-14 09:35:00,466.77,474.86,466.77,471.76,13911.0,466.77,474.86,466.77,471.76,13911.0
2020-12-14 09:40:00,472.42,474.95,470.36,474.64,5785.0,472.42,474.95,470.36,474.64,5785.0
2020-12-14 09:45:00,474.64,477.37,469.98,469.99,5963.0,474.64,477.37,469.98,469.99,5963.0
2020-12-14 09:50:00,469.97,471.89,469.05,471.89,3487.0,469.97,471.89,469.05,471.89,3487.0
2020-12-14 09:55:00,473.0,474.55,470.9,471.79,3627.0,473.0,474.55,470.9,471.79,3627.0
2020-12-14 10:00:00,470.51,472.34,470.4,472.31,1802.0,470.51,472.34,470.4,472.31,1802.0
2020-12-14 10:05:00,470.27,471.83,469.89,469.89,2283.0,470.27,471.83,469.89,469.89,2283.0
2020-12-14 10:10:00,470.34,472.04,469.72,472.04,900.0,470.34,472.04,469.72,472.04,900.0
2020-12-14 10:15:00,473.14,474.42,472.69,474.42,700.0,473.14,474.42,472.69,474.42,700.0
2020-12-14 10:20:00,472.75,475.18,471.94,475.18,3500.0,472.75,475.18,471.94,475.18,3500.0
2020-12-14 10:25:00,474.67,475.16,473.02,473.63,3624.0,474.67,475.16,473.02,473.63,3624.0
2020-12-14 10:30:00,473.79,473.79,472.2,472.49,1300.0,473.79,473.79,472.2,472.49,1300.0
2020-12-14 10:35:00,471.29,472.8,471.09,472.02,3136.0,471.29,472.8,471.09,472.02,3136.0
2020-12-14 10:40:00,472.19,472.19,470.53,470.8,1931.0,472.19,472.19,470.53,470.8,1931.0
2020-12-14 10:45:00,471.01,471.01,469.79,469.84,3600.0,471.01,471.01,469.79,469.84,3600.0
2020-12-14 10:50:00,469.83,470.39,469.64,470.39,1251.0,469.83,470.39,469.64,470.39,1251.0
2020-12-14 10:55:00,470.56,470.57,468.52,468.53,2827.0,470.56,470.57,468.52,468.53,2827.0
2020-12-14 11:00:00,468.58,468.95,467.9,468.89,2698.0,468.58,468.95,467.9,468.89,2698.0
2020-12-14 11:05:00,468.48,468.85,467.41,467.41,2214.0,468.48,468.85,467.41,467.41,2214.0
2020-12-14 11:10:00,467.34,467.62,466.42,466.99,2019.0,467.34,467.62,466.42,466.99,2019.0
2020-12-14 11:15:00,467.49,467.66,467.0,467.0,1305.0,467.49,467.66,467.0,467.0,1305.0
2020-12-14 11:20:00,466.5,466.71,466.08,466.71,1300.0,466.5,466.71,466.08,466.71,1300.0
2020-12-14 11:25:00,465.72,466.0,465.72,466.0,900.0,465.72,466.0,465.72,466.0,900.0
2020-12-14 11:30:00,466.22,466.74,464.58,464.93,2200.0,466.22,466.74,464.58,464.93,2200.0
2020-12-14 11:35:00,464.39,465.17,464.39,465.17,300.0,464.39,465.17,464.39,465.17,300.0
2020-12-14 11:40:00,464.82,465.0,464.82,465.0,200.0,464.82,465.0,464.82,465.0,200.0
2020-12-14 11:45:00,464.38,466.24,464.37,466.24,850.0,464.38,466.24,464.37,466.24,850.0
2020-12-14 11:50:00,465.77,465.77,465.02,465.13,400.0,465.77,465.77,465.02,465.13,400.0
2020-12-14 11:55:00,463.75,464.82,463.75,464.3,500.0,463.75,464.82,463.75,464.3,500.0
2020-12-14 12:00:00,465.24,465.24,464.06,464.1,1006.0,465.24,465.24,464.06,464.1,1006.0
2020-12-14 12:05:00,464.25,464.33,464.01,464.01,700.0,464.25,464.33,464.01,464.01,700.0
2020-12-14 12:10:00,464.38,464.88,464.34,464.34,1020.0,464.38,464.88,464.34,464.34,1020.0
2020-12-14 12:15:00,463.73,464.55,463.73,464.55,2414.0,463.73,464.55,463.73,464.55,2414.0
2020-12-14 12:20:00,464.56,465.11,464.56,465.11,400.0,464.56,465.11,464.56,465.11,400.0
2020-12-14 12:25:00,466.01,466.1,465.82,465.92,800.0,466.01,466.1,465.82,465.92,800.0
2020-12-14 12:30:00,465.43,465.65,465.02,465.03,1400.0,465.43,465.65,465.02,465.03,1400.0
2020-12-14 12:35:00,464.84,465.01,463.67,463.67,3048.0,464.84,465.01,463.67,463.67,3048.0
2020-12-14 12:40:00,463.43,463.66,463.12,463.26,1714.0,463.43,463.66,463.12,463.26,1714.0
2020-12-14 12:45:00,463.23,463.35,462.55,463.28,3499.0,463.23,463.35,462.55,463.28,3499.0
2020-12-14 12:50:00,463.11,463.15,462.02,462.03,1050.0,463.11,463.15,462.02,462.03,1050.0
2020-12-14 12:55:00,462.32,462.32,460.6,460.61,1800.0,462.32,462.32,460.6,460.61,1800.0
2020-12-14 13:00:00,462.22,462.39,461.35,461.35,1603.0,462.22,462.39,461.35,461.35,1603.0
2020-12-14 13:05:00,461.47,461.47,460.26,460.58,939.0,461.47,461.47,460.26,460.58,939.0
2020-12-14 13:10:00,460.23,461.56,460.23,460.44,1800.0,460.23,461.56,460.23,460.44,1800.0
2020-12-14 13:15:00,460.7,462.01,460.56,462.01,800.0,460.7,462.01,460.56,462.01,800.0
2020-12-14 13:20:00,462.63,462.79,461.75,461.85,1647.0,462.63,462.79,461.75,461.85,1647.0
2020-12-14 13:25:00,462.08,462.48,461.19,461.19,2981.0,462.08,462.48,461.19,461.19,2981.0
2020-12-14 13:30:00,461.0,461.98,461.0,461.98,1787.0,461.0,461.98,461.0,461.98,1787.0
2020-12-14 13:35:00,462.42,462.53,461.52,461.56,1200.0,462.42,462.53,461.52,461.56,1200.0
2020-12-14 13:40:00,462.08,462.96,461.32,462.12,2232.0,462.08,462.96,461.32,462.12,2232.0
2020-12-14 13:45:00,461.92,462.3,461.01,462.3,2918.0,461.92,462.3,461.01,462.3,2918.0
2020-12-14 13:50:00,462.72,463.28,462.72,463.18,500.0,462.72,463.28,462.72,463.18,500.0
2020-12-14 13:55:00,463.18,464.0,463.17,463.3,800.0,463.18,464.0,463.17,463.3,800.0
2020-12-14 14:00:00,462.98,463.0,462.68,462.76,1788.0,462.98,463.0,462.68,462.76,1788.0
2020-12-14 14:05:00,462.5,462.78,462.5,462.78,800.0,462.5,462.78,462.5,462.78,800.0
2020-12-14 14:10:00,462.28,462.76,462.27,462.48,2200.0,462.28,462.76,462.27,462.48,2200.0
2020-12-14 14:15:00,461.9,462.41,461.39,461.39,2333.0,461.9,462.41,461.39,461.39,2333.0
2020-12-14 14:20:00,461.56,461.86,461.37,461.49,1900.0,461.56,461.86,461.37,461.49,1900.0
2020-12-14 14:25:00,461.36,461.45,460.62,461.12,1950.0,461.36,461.45,460.62,461.12,1950.0
2020-12-14 14:30:00,461.2,461.2,460.27,460.28,998.0,461.2,461.2,460.27,460.28,998.0
2020-12-14 14:35:00,460.15,460.15,459.62,459.62,2145.0,460.15,460.15,459.62,459.62,2145.0
2020-12-14 14:40:00,459.61,460.59,459.61,460.59,3137.0,459.61,460.59,459.61,460.59,3137.0
2020-12-14 14:45:00,460.7,460.91,460.47,460.78,843.0,460.7,460.91,460.47,460.78,843.0
2020-12-14 14:50:00,460.84,461.37,460.84,461.37,1636.0,460.84,461.37,460.84,461.37,1636.0
2020-12-14 14:55:00,461.6,461.71,461.47,461.63,800.0,461.6,461.71,461.47,461.63,800.0
2020-12-14 15:00:00,461.5,461.51,461.36,461.36,1000.0,461.5,461.51,461.36,461.36,1000.0
2020-12-14 15:05:00,461.41,461.44,460.35,460.5,2499.0,461.41,461.44,460.35,460.5,2499.0
2020-12-14 15:10:00,460.58,461.1,460.51,460.96,1900.0,460.58,461.1,460.51,460.96,1900.0
2020-12-14 15:15:00,460.95,461.12,460.12,460.12,2361.0,460.95,461.12,460.12,460.12,2361.0
2020-12-14 15:20:00,460.03,460.53,460.02,460.46,2705.0,460.03,460.53,460.02,460.46,2705.0
2020-12-14 15:25:00,460.33,460.73,460.33,460.49,1913.0,460.33,460.73,460.33,460.49,1913.0
2020-12-14 15:30:00,460.0,460.21,459.19,459.19,1871.0,460.0,460.21,459.19,459.19,1871.0
2020-12-14 15:35:00,459.08,459.64,458.37,458.6,3137.0,459.08,459.64,458.37,458.6,3137.0
2020-12-14 15:40:00,458.54,458.83,458.16,458.16,3005.0,458.54,458.83,458.16,458.16,3005.0
2020-12-14 15:45:00,458.11,458.24,457.37,458.0,14420.0,458.11,458.24,457.37,458.0,14420.0
2020-12-14 15:50:00,458.02,458.46,457.27,458.14,11459.0,458.02,458.46,457.27,458.14,11459.0
2020-12-14 15:55:00,457.92,458.73,457.5,457.57,18268.0,457.92,458.73,457.5,457.57,18268.0
2020-12-15 09:30:00,460.16,463.08,460.06,460.62,4952.0,460.16,463.08,460.06,460.62,4952.0
2020-12-15 09:35:00,460.01,460.86,459.34,460.06,1189.0,460.01,460.86,459.34,460.06,1189.0
2020-12-15 09:40:00,460.89,461.98,460.0,460.0,1780.0,460.89,461.98,460.0,460.0,1780.0
2020-12-15 09:45:00,458.99,458.99,457.68,458.56,600.0,458.99,458.99,457.68,458.56,600.0
2020-12-15 09:50:00,458.79,459.57,458.31,459.57,1400.0,458.79,459.57,458.31,459.57,1400.0
2020-12-15 09:55:00,460.43,460.43,457.14,457.9,1789.0,460.43,460.43,457.14,457.9,1789.0
2020-12-15 10:00:00,458.04,458.79,455.53,456.36,8370.0,458.04,458.79,455.53,456.36,8370.0
2020-12-15 10:05:00,456.3,456.3,454.12,454.59,4006.0,456.3,456.3,454.12,454.59,4006.0
2020-12-15 10:10:00,453.96,456.13,453.79,456.13,1409.0,453.96,456.13,453.79,456.13,1409.0
2020-12-15 10:15:00,454.71,455.9,454.71,455.9,1556.0,454.71,455.9,454.71,455.9,1556.0
2020-12-15 10:20:00,456.36,458.55,456.36,458.55,2600.0,456.36,458.55,456.36,458.55,2600.0
2020-12-15 10:25:00,457.73,457.97,456.79,457.97,2570.0,457.73,457.97,456.79,457.97,2570.0
2020-12-15 10:30:00,457.89,459.14,457.89,458.37,1420.0,457.89,459.14,457.89,458.37,1420.0
2020-12-15 10:35:00,458.41,459.21,458.41,458.71,800.0,458.41,459.21,458.41,458.71,800.0
2020-12-15 10:40:00,459.09,460.85,459.09,460.85,200.0,459.09,460.85,459.09,460.85,200.0
2020-12-15 10:45:00,461.03,461.56,460.42,460.93,2646.0,461.03,461.56,460.42,460.93,2646.0
2020-12-15 10:50:00,460.98,461.2,460.49,460.54,1500.0,460.98,461.2,460.49,460.54,1500.0
2020-12-15 10:55:00,460.52,460.93,459.65,460.41,1588.0,460.52,460.93,459.65,460.41,1588.0
2020-12-15 11:00:00,460.41,460.41,459.39,459.69,1428.0,460.41,460.41,459.39,459.69,1428.0
2020-12-15 11:05:00,458.99,458.99,458.28,458.28,1807.0,458.99,458.99,458.28,458.28,1807.0
2020-12-15 11:10:00,458.45,459.72,458.45,459.72,600.0,458.45,459.72,458.45,459.72,600.0
2020-12-15 11:15:00,459.47,459.47,458.89,458.89,620.0,459.47,459.47,458.89,458.89,620.0
2020-12-15 11:20:00,459.42,459.42,458.42,458.64,1200.0,459.42,459.42,458.42,458.64,1200.0
2020-12-15 11:25:00,458.57,458.85,458.23,458.23,1500.0,458.57,458.85,458.23,458.23,1500.0
2020-12-15 11:30:00,457.51,458.72,457.51,458.72,800.0,457.51,458.72,457.51,458.72,800.0
2020-12-15 11:35:00,458.31,458.31,457.18,457.45,1403.0,458.31,458.31,457.18,457.45,1403.0
2020-12-15 11:40:00,457.66,459.22,457.66,458.78,2171.0,457.66,459.22,457.66,458.78,2171.0
2020-12-15 11:45:00,458.83,458.83,458.82,458.83,100.0,458.83,458.83,458.82,458.83,100.0
2020-12-15 11:50:00,459.22,459.22,459.22,459.22,400.0,459.22,459.22,459.22,459.22,400.0
2020-12-15 11:55:00,460.06,460.61,459.67,460.3,1800.0,460.06,460.61,459.67,460.3,1800.0
2020-12-15 12:00:00,460.42,461.16,460.42,461.15,1086.0,460.42,461.16,460.42,461.15,1086.0
2020-12-15 12:05:00,461.74,462.51,461.74,462.51,2397.0,461.74,462.51,461.74,462.51,2397.0
2020-12-15 12:10:00,462.29,462.29,461.32,461.32,2070.0,462.29,462.29,461.32,461.32,2070.0
2020-12-15 12:15:00,461.98,462.01,461.57,461.57,400.0,461.98,462.01,461.57,461.57,400.0
2020-12-15 12:20:00,461.85,461.9,461.85,461.9,200.0,461.85,461.9,461.85,461.9,200.0
2020-12-15 12:25:00,462.27,463.15,462.16,462.96,1809.0,462.27,463.15,462.16,462.96,1809.0
2020-12-15 12:30:00,462.77,463.52,462.65,463.52,1400.0,462.77,463.52,462.65,463.52,1400.0
2020-12-15 12:35:00,463.72,464.58,463.72,463.89,1200.0,463.72,464.58,463.72,463.89,1200.0
2020-12-15 12:40:00,463.84,464.17,463.84,464.17,200.0,463.84,464.17,463.84,464.17,200.0
2020-12-15 12:45:00,464.48,465.12,464.48,465.12,500.0,464.48,465.12,464.48,465.12,500.0
2020-12-15 12:50:00,464.84,465.12,464.55,465.05,1000.0,464.84,465.12,464.55,465.05,1000.0
2020-12-15 12:55:00,465.26,465.51,464.22,464.22,1697.0,465.26,465.51,464.22,464.22,1697.0
2020-12-15 13:00:00,464.82,465.03,464.53,464.86,1000.0,464.82,465.03,464.53,464.86,1000.0
2020-12-15 13:05:00,464.54,465.43,464.38,465.41,700.0,464.54,465.43,464.38,465.41,700.0
2020-12-15 13:10:00,465.17,465.36,464.75,465.18,825.0,465.17,465.36,464.75,465.18,825.0
2020-12-15 13:15:00,465.74,465.77,465.74,465.77,300.0,465.74,465.77,465.74,465.77,300.0
2020-12-15 13:20:00,465.38,465.49,464.79,465.25,500.0,465.38,465.49,464.79,465.25,500.0
2020-12-15 13:25:00,464.87,464.96,464.64,464.64,500.0,464.87,464.96,464.64,464.64,500.0
2020-12-15 13:30:00,465.22,465.37,465.22,465.33,600.0,465.22,465.37,465.22,465.33,600.0
2020-12-15 13:35:00,464.81,464.81,464.73,464.76,400.0,464.81,464.81,464.73,464.76,400.0
2020-12-15 13:40:00,464.81,465.07,464.81,465.03,300.0,464.81,465.07,464.81,465.03,300.0
2020-12-15 13:45:00,465.05,465.25,464.77,464.98,1569.0,465.05,465.25,464.77,464.98,1569.0
2020-12-15 13:50:00,465.05,465.34,464.76,465.09,1500.0,465.05,465.34,464.76,465.09,1500.0
2020-12-15 13:55:00,465.29,466.38,465.29,466.19,1300.0,465.29,466.38,465.29,466.19,1300.0
2020-12-15 14:00:00,465.88,466.23,465.57,466.23,600.0,465.88,466.23,465.57,466.23,600.0
2020-12-15 14:05:00,466.31,467.4,466.31,467.4,481.0,466.31,467.4,466.31,467.4,481.0
2020-12-15 14:10:00,466.98,467.28,466.68,466.95,2000.0,466.98,467.28,466.68,466.95,2000.0
2020-12-15 14:15:00,466.89,466.89,466.88,466.89,405.0,466.89,466.89,466.88,466.89,405.0
2020-12-15 14:20:00,466.98,466.98,466.44,466.44,1300.0,466.98,466.98,466.44,466.44,1300.0
2020-12-15 14:25:00,466.43,466.43,466.07,466.07,400.0,466.43,466.43,466.07,466.07,400.0
2020-12-15 14:30:00,466.15,466.36,466.15,466.2,500.0,466.15,466.36,466.15,466.2,500.0
2020-12-15 14:35:00,466.05,466.05,464.43,464.43,1110.0,466.05,466.05,464.43,464.43,1110.0
2020-12-15 14:40:00,464.46,464.79,464.43,464.79,707.0,464.46,464.79,464.43,464.79,707.0
2020-12-15 14:45:00,464.8,465.04,464.75,465.04,800.0,464.8,465.04,464.75,465.04,800.0
2020-12-15 14:50:00,464.76,464.8,464.55,464.75,1100.0,464.76,464.8,464.55,464.75,1100.0
2020-12-15 14:55:00,464.81,464.99,464.5,464.5,1100.0,464.81,464.99,464.5,464.5,1100.0
2020-12-15 15:00:00,464.86,465.57,464.86,464.98,800.0,464.86,465.57,464.86,464.98,800.0
2020-12-15 15:05:00,465.49,465.84,465.12,465.36,2955.0,465.49,465.84,465.12,465.36,2955.0
2020-12-15 15:10:00,465.2,465.2,464.97,465.2,926.0,465.2,465.2,464.97,465.2,926.0
2020-12-15 15:15:00,465.4,465.4,464.66,464.66,2084.0,465.4,465.4,464.66,464.66,2084.0
2020-12-15 15:20:00,464.61,465.01,464.44,464.81,1526.0,464.61,465.01,464.44,464.81,1526.0
2020-12-15 15:25:00,464.88,464.88,464.65,464.87,700.0,464.88,464.88,464.65,464.87,700.0
2020-12-15 15:30:00,464.58,464.72,464.14,464.21,1735.0,464.58,464.72,464.14,464.21,1735.0
2020-12-15 15:35:00,463.98,464.57,463.93,464.57,1587.0,463.98,464.57,463.93,464.57,1587.0
2020-12-15 15:40:00,464.24,464.77,464.07,464.66,1600.0,464.24,464.77,464.07,464.66,1600.0
2020-12-15 15:45:00,464.66,465.67,464.65,465.02,3275.0,464.66,465.67,464.65,465.02,3275.0
2020-12-15 15:50:00,465.23,465.23,464.32,464.68,4059.0,465.23,465.23,464.32,464.68,4059.0
2020-12-15 15:55:00,464.55,465.03,464.33,464.9,5056.0,464.55,465.03,464.33,464.9,5056.0
2020-12-16 09:30:00,466.53,468.18,465.0,467.06,7827.0,466.53,468.18,465.0,467.06,7827.0
2020-12-16 09:35:00,465.93,467.54,465.93,465.93,2876.0,465.93,467.54,465.93,465.93,2876.0
2020-12-16 09:40:00,466.67,466.88,463.84,465.93,1800.0,466.67,466.88,463.84,465.93,1800.0
2020-12-16 09:45:00,466.35,466.75,463.45,465.27,2940.0,466.35,466.75,463.45,465.27,2940.0
2020-12-16 09:50:00,464.72,465.62,464.35,465.45,2164.0,464.72,465.62,464.35,465.45,2164.0
2020-12-16 09:55:00,465.72,467.65,465.57,466.73,2981.0,465.72,467.65,465.57,466.73,2981.0
2020-12-16 10:00:00,466.74,467.05,465.04,466.64,3200.0,466.74,467.05,465.04,466.64,3200.0
2020-12-16 10:05:00,467.91,469.53,467.91,469.18,1919.0,467.91,469.53,467.91,469.18,1919.0
2020-12-16 10:10:00,468.66,469.38,468.65,469.38,700.0,468.66,469.38,468.65,469.38,700.0
2020-12-16 10:15:00,468.31,468.65,467.75,467.76,1100.0,468.31,468.65,467.75,467.76,1100.0
2020-12-16 10:20:00,469.15,470.13,469.15,470.13,600.0,469.15,470.13,469.15,470.13,600.0
2020-12-16 10:25:00,469.75,472.96,469.43,472.39,3841.0,469.75,472.96,469.43,472.39,3841.0
2020-12-16 10:30:00,471.99,471.99,471.46,471.46,319.0,471.99,471.99,471.46,471.46,319.0
2020-12-16 10:35:00,471.32,472.2,471.05,471.92,2612.0,471.32,472.2,471.05,471.92,2612.0
2020-12-16 10:40:00,471.56,471.92,471.52,471.92,1400.0,471.56,471.92,471.52,471.92,1400.0
2020-12-16 10:45:00,471.82,471.82,470.85,470.85,800.0,471.82,471.82,470.85,470.85,800.0
2020-12-16 10:50:00,471.15,471.68,470.81,471.67,1034.0,471.15,471.68,470.81,471.67,1034.0
2020-12-16 10:55:00,471.68,471.87,471.2,471.87,2713.0,471.68,471.87,471.2,471.87,2713.0
2020-12-16 11:00:00,471.95,473.86,471.95,473.51,2836.0,471.95,473.86,471.95,473.51,2836.0
2020-12-16 11:05:00,473.54,473.91,472.78,473.7,1910.0,473.54,473.91,472.78,473.7,1910.0
2020-12-16 11:10:00,473.74,474.3,473.5,473.93,1928.0,473.74,474.3,473.5,473.93,1928.0
2020-12-16 11:15:00,473.88,473.88,472.4,472.41,1300.0,473.88,473.88,472.4,472.41,1300.0
2020-12-16 11:20:00,472.68,472.68,471.86,472.3,900.0,472.68,472.68,471.86,472.3,900.0
2020-12-16 11:25:00,471.94,472.22,470.79,470.85,1000.0,471.94,472.22,470.79,470.85,1000.0
2020-12-16 11:30:00,470.26,471.55,469.57,471.55,4361.0,470.26,471.55,469.57,471.55,4361.0
2020-12-16 11:35:00,471.63,471.63,470.74,470.74,500.0,471.63,471.63,470.74,470.74,500.0
2020-12-16 11:40:00,470.46,470.55,470.11,470.27,1000.0,470.46,470.55,470.11,470.27,1000.0
2020-12-16 11:45:00,470.7,470.7,469.32,469.78,600.0,470.7,470.7,469.32,469.78,600.0
2020-12-16 11:50:00,469.46,469.79,469.04,469.04,800.0,469.46,469.79,469.04,469.04,800.0
2020-12-16 11:55:00,469.08,469.35,468.79,469.08,1200.0,469.08,469.35,468.79,469.08,1200.0
2020-12-16 12:00:00,469.67,469.67,468.99,469.61,1028.0,469.67,469.67,468.99,469.61,1028.0
2020-12-16 12:05:00,469.18,469.43,469.15,469.43,1015.0,469.18,469.43,469.15,469.43,1015.0
2020-12-16 12:10:00,469.25,469.25,468.74,468.86,1348.0,469.25,469.25,468.74,468.86,1348.0
2020-12-16 12:15:00,468.87,469.68,468.86,469.68,2257.0,468.87,469.68,468.86,469.68,2257.0
2020-12-16 12:20:00,469.68,469.68,468.97,468.97,1352.0,469.68,469.68,468.97,468.97,1352.0
2020-12-16 12:25:00,469.26,470.32,469.26,469.89,713.0,469.26,470.32,469.26,469.89,713.0
2020-12-16 12:30:00,469.9,470.31,469.89,470.09,1860.0,469.9,470.31,469.89,470.09,1860.0
2020-12-16 12:35:00,470.09,470.16,469.74,470.16,900.0,470.09,470.16,469.74,470.16,900.0
2020-12-16 12:40:00,470.16,470.96,470.15,470.96,1600.0,470.16,470.96,470.15,470.96,1600.0
2020-12-16 12:45:00,470.47,471.37,470.34,470.47,3011.0,470.47,471.37,470.34,470.47,3011.0
2020-12-16 12:50:00,470.22,471.01,470.22,471.0,1418.0,470.22,471.01,470.22,471.0,1418.0
2020-12-16 12:55:00,470.87,471.6,470.87,471.6,900.0,470.87,471.6,470.87,471.6,900.0
2020-12-16 13:00:00,471.34,471.6,470.78,470.94,1902.0,471.34,471.6,470.78,470.94,1902.0
2020-12-16 13:05:00,470.86,471.04,470.11,470.11,2292.0,470.86,471.04,470.11,470.11,2292.0
2020-12-16 13:10:00,470.14,470.56,470.08,470.42,1250.0,470.14,470.56,470.08,470.42,1250.0
2020-12-16 13:15:00,470.47,471.0,470.06,471.0,1400.0,470.47,471.0,470.06,471.0,1400.0
2020-12-16 13:20:00,471.19,471.19,470.74,470.74,300.0,471.19,471.19,470.74,470.74,300.0
2020-12-16 13:25:00,470.97,471.17,470.92,471.12,919.0,470.97,471.17,470.92,471.12,919.0
2020-12-16 13:30:00,471.5,471.88,471.36,471.7,1100.0,471.5,471.88,471.36,471.7,1100.0
2020-12-16 13:35:00,471.69,472.49,471.69,472.49,1200.0,471.69,472.49,471.69,472.49,1200.0
2020-12-16 13:40:00,472.17,472.17,471.45,471.45,1200.0,472.17,472.17,471.45,471.45,1200.0
2020-12-16 13:45:00,471.17,471.17,471.17,471.17,100.0,471.17,471.17,471.17,471.17,100.0
2020-12-16 13:50:00,470.68,471.23,470.68,471.23,664.0,470.68,471.23,470.68,471.23,664.0
2020-12-16 13:55:00,471.61,471.61,470.5,470.5,600.0,471.61,471.61,470.5,470.5,600.0
2020-12-16 14:00:00,470.92,471.86,470.74,471.29,600.0,470.92,471.86,470.74,471.29,600.0
2020-12-16 14:05:00,470.84,470.86,469.23,469.24,4300.0,470.84,470.86,469.23,469.24,4300.0
2020-12-16 14:10:00,469.73,469.81,469.73,469.77,1300.0,469.73,469.81,469.73,469.77,1300.0
2020-12-16 14:15:00,469.72,469.72,469.32,469.32,300.0,469.72,469.72,469.32,469.32,300.0
2020-12-16 14:20:00,469.34,469.53,468.74,469.19,4300.0,469.34,469.53,468.74,469.19,4300.0
2020-12-16 14:25:00,469.0,469.46,468.75,469.46,900.0,469.0,469.46,468.75,469.46,900.0
2020-12-16 14:30:00,469.46,469.5,468.92,468.92,1100.0,469.46,469.5,468.92,468.92,1100.0
2020-12-16 14:35:00,469.28,471.16,469.0,470.62,14725.0,469.28,471.16,469.0,470.62,14725.0
2020-12-16 14:40:00,470.87,470.87,469.61,469.61,2782.0,470.87,470.87,469.61,469.61,2782.0
2020-12-16 14:45:00,469.68,469.91,469.34,469.55,2600.0,469.68,469.91,469.34,469.55,2600.0
2020-12-16 14:50:00,469.85,469.93,469.42,469.42,2200.0,469.85,469.93,469.42,469.42,2200.0
2020-12-16 14:55:00,469.7,470.47,469.6,469.87,6500.0,469.7,470.47,469.6,469.87,6500.0
2020-12-16 15:00:00,470.14,470.14,468.89,468.89,3684.0,470.14,470.14,468.89,468.89,3684.0
2020-12-16 15:05:00,468.58,469.14,468.58,468.94,900.0,468.58,469.14,468.58,468.94,900.0
2020-12-16 15:10:00,468.79,469.52,468.63,469.17,2100.0,468.79,469.52,468.63,469.17,2100.0
2020-12-16 15:15:00,469.28,469.51,468.91,469.51,1500.0,469.28,469.51,468.91,469.51,1500.0
2020-12-16 15:20:00,469.91,470.23,469.51,470.1,1500.0,469.91,470.23,469.51,470.1,1500.0
2020-12-16 15:25:00,470.1,470.35,469.35,469.73,2004.0,470.1,470.35,469.35,469.73,2004.0
2020-12-16 15:30:00,469.5,469.94,469.33,469.49,2400.0,469.5,469.94,469.33,469.49,2400.0
2020-12-16 15:35:00,469.59,470.08,469.54,469.93,2901.0,469.59,470.08,469.54,469.93,2901.0
2020-12-16 15:40:00,470.19,470.19,469.23,469.76,3212.0,470.19,470.19,469.23,469.76,3212.0
2020-12-16 15:45:00,469.69,470.01,469.55,469.75,2364.0,469.69,470.01,469.55,469.75,2364.0
2020-12-16 15:50:00,469.69,470.2,468.24,468.37,6137.0,469.69,470.2,468.24,468.37,6137.0
2020-12-16 15:55:00,468.07,469.04,467.59,467.6,19462.0,468.07,469.04,467.59,467.6,19462.0
2020-12-17 09:30:00,471.69,473.97,468.35,473.34,10110.0,471.69,473.97,468.35,473.34,10110.0
2020-12-17 09:35:00,473.3,473.34,472.42,472.63,1700.0,473.3,473.34,472.42,472.63,1700.0
2020-12-17 09:40:00,472.03,472.03,470.98,471.76,1700.0,472.03,472.03,470.98,471.76,1700.0
2020-12-17 09:45:00,472.55,472.75,472.21,472.75,6300.0,472.55,472.75,472.21,472.75,6300.0
2020-12-17 09:50:00,472.24,473.99,472.23,473.72,3100.0,472.24,473.99,472.23,473.72,3100.0
2020-12-17 09:55:00,473.61,474.09,472.52,472.53,3100.0,473.61,474.09,472.52,472.53,3100.0
2020-12-17 10:00:00,472.74,473.27,472.42,472.42,5900.0,472.74,473.27,472.42,472.42,5900.0
2020-12-17 10:05:00,472.65,474.33,472.65,473.93,1200.0,472.65,474.33,472.65,473.93,1200.0
2020-12-17 10:10:00,474.06,474.06,473.51,473.96,600.0,474.06,474.06,473.51,473.96,600.0
2020-12-17 10:15:00,473.68,473.96,473.24,473.41,1200.0,473.68,473.96,473.24,473.41,1200.0
2020-12-17 10:20:00,473.4,474.27,472.82,473.78,1350.0,473.4,474.27,472.82,473.78,1350.0
2020-12-17 10:25:00,472.29,472.97,472.29,472.97,200.0,472.29,472.97,472.29,472.97,200.0
2020-12-17 10:30:00,472.99,473.67,472.84,473.67,1200.0,472.99,473.67,472.84,473.67,1200.0
2020-12-17 10:35:00,473.81,475.61,473.81,475.18,2000.0,473.81,475.61,473.81,475.18,2000.0
2020-12-17 10:40:00,475.79,476.17,475.68,475.68,900.0,475.79,476.17,475.68,475.68,900.0
2020-12-17 10:45:00,476.43,476.51,475.5,476.51,950.0,476.43,476.51,475.5,476.51,950.0
2020-12-17 10:50:00,476.43,477.57,476.43,477.25,1674.0,476.43,477.57,476.43,477.25,1674.0
2020-12-17 10:55:00,477.22,477.31,476.42,476.8,905.0,477.22,477.31,476.42,476.8,905.0
2020-12-17 11:00:00,476.66,476.66,476.34,476.34,600.0,476.66,476.66,476.34,476.34,600.0
2020-12-17 11:05:00,476.44,476.55,476.44,476.55,333.0,476.44,476.55,476.44,476.55,333.0
2020-12-17 11:10:00,476.68,476.87,476.34,476.65,930.0,476.68,476.87,476.34,476.65,930.0
2020-12-17 11:15:00,476.3,476.67,476.3,476.58,300.0,476.3,476.67,476.3,476.58,300.0
2020-12-17 11:20:00,475.57,477.04,475.57,477.04,700.0,475.57,477.04,475.57,477.04,700.0
2020-12-17 11:25:00,477.29,477.4,476.19,477.2,1454.0,477.29,477.4,476.19,477.2,1454.0
2020-12-17 11:30:00,476.91,477.44,476.71,477.03,1060.0,476.91,477.44,476.71,477.03,1060.0
2020-12-17 11:35:00,477.04,477.15,476.17,476.36,1347.0,477.04,477.15,476.17,476.36,1347.0
2020-12-17 11:40:00,476.59,477.15,476.59,477.15,700.0,476.59,477.15,476.59,477.15,700.0
2020-12-17 11:45:00,476.85,476.85,476.41,476.45,543.0,476.85,476.85,476.41,476.45,543.0
2020-12-17 11:50:00,476.43,476.43,475.4,475.41,600.0,476.43,476.43,475.4,475.41,600.0
2020-12-17 11:55:00,475.22,476.0,475.16,476.0,900.0,475.22,476.0,475.16,476.0,900.0
2020-12-17 12:00:00,476.02,476.02,475.22,475.65,1500.0,476.02,476.02,475.22,475.65,1500.0
2020-12-17 12:05:00,475.45,475.45,474.83,475.16,700.0,475.45,475.45,474.83,475.16,700.0
2020-12-17 12:10:00,474.75,475.35,474.12,474.13,2110.0,474.75,475.35,474.12,474.13,2110.0
2020-12-17 12:15:00,474.12,474.12,473.46,473.79,1206.0,474.12,474.12,473.46,473.79,1206.0
2020-12-17 12:20:00,473.81,473.81,473.27,473.44,1200.0,473.81,473.81,473.27,473.44,1200.0
2020-12-17 12:25:00,473.3,473.3,472.74,472.98,800.0,473.3,473.3,472.74,472.98,800.0
2020-12-17 12:30:00,473.09,473.37,473.09,473.23,500.0,473.09,473.37,473.09,473.23,500.0
2020-12-17 12:35:00,473.16,473.16,472.55,472.78,936.0,473.16,473.16,472.55,472.78,936.0
2020-12-17 12:40:00,472.79,472.94,471.89,471.98,3315.0,472.79,472.94,471.89,471.98,3315.0
2020-12-17 12:45:00,471.94,472.02,471.23,471.25,637.0,471.94,472.02,471.23,471.25,637.0
2020-12-17 12:50:00,471.07,471.36,470.87,471.15,2031.0,471.07,471.36,470.87,471.15,2031.0
2020-12-17 12:55:00,471.15,471.48,470.69,471.01,2000.0,471.15,471.48,470.69,471.01,2000.0
2020-12-17 13:00:00,470.98,471.84,470.82,470.82,1873.0,470.98,471.84,470.82,470.82,1873.0
2020-12-17 13:05:00,470.81,471.09,469.64,469.64,1700.0,470.81,471.09,469.64,469.64,1700.0
2020-12-17 13:10:00,469.6,470.75,469.59,470.05,1200.0,469.6,470.75,469.59,470.05,1200.0
2020-12-17 13:15:00,470.18,470.48,469.49,469.5,1300.0,470.18,470.48,469.49,469.5,1300.0
2020-12-17 13:20:00,469.8,470.09,469.8,470.09,400.0,469.8,470.09,469.8,470.09,400.0
2020-12-17 13:25:00,469.99,470.0,469.34,469.85,700.0,469.99,470.0,469.34,469.85,700.0
2020-12-17 13:30:00,469.6,470.12,469.54,469.94,1923.0,469.6,470.12,469.54,469.94,1923.0
2020-12-17 13:35:00,470.1,470.56,470.1,470.5,500.0,470.1,470.56,470.1,470.5,500.0
2020-12-17 13:40:00,470.65,471.32,470.48,470.48,2200.0,470.65,471.32,470.48,470.48,2200.0
2020-12-17 13:45:00,470.45,472.11,470.45,472.08,1160.0,470.45,472.11,470.45,472.08,1160.0
2020-12-17 13:50:00,472.23,472.83,472.23,472.83,200.0,472.23,472.83,472.23,472.83,200.0
2020-12-17 13:55:00,472.44,472.61,472.44,472.54,700.0,472.44,472.61,472.44,472.54,700.0
2020-12-17 14:00:00,471.87,472.6,471.87,472.39,700.0,471.87,472.6,471.87,472.39,700.0
2020-12-17 14:05:00,472.1,472.62,472.09,472.47,400.0,472.1,472.62,472.09,472.47,400.0
2020-12-17 14:10:00,472.53,473.0,472.45,472.45,1200.0,472.53,473.0,472.45,472.45,1200.0
2020-12-17 14:15:00,472.75,473.23,472.63,472.64,1123.0,472.75,473.23,472.63,472.64,1123.0
2020-12-17 14:20:00,473.05,473.05,472.66,472.92,500.0,473.05,473.05,472.66,472.92,500.0
2020-12-17 14:25:00,472.89,473.05,472.55,473.05,400.0,472.89,473.05,472.55,473.05,400.0
2020-12-17 14:30:00,473.25,473.25,472.42,472.78,1130.0,473.25,473.25,472.42,472.78,1130.0
2020-12-17 14:35:00,472.85,473.04,472.08,472.3,1911.0,472.85,473.04,472.08,472.3,1911.0
2020-12-17 14:40:00,472.43,472.46,471.65,471.98,1400.0,472.43,472.46,471.65,471.98,1400.0
2020-12-17 14:45:00,471.99,472.34,471.76,472.14,4700.0,471.99,472.34,471.76,472.14,4700.0
2020-12-17 14:50:00,472.58,473.47,472.55,473.47,1000.0,472.58,473.47,472.55,473.47,1000.0
2020-12-17 14:55:00,473.44,473.66,473.44,473.48,300.0,473.44,473.66,473.44,473.48,300.0
2020-12-17 15:00:00,473.35,473.67,472.98,473.05,1402.0,473.35,473.67,472.98,473.05,1402.0
2020-12-17 15:05:00,473.23,473.27,473.04,473.04,500.0,473.23,473.27,473.04,473.04,500.0
2020-12-17 15:10:00,473.22,474.17,473.22,474.11,2432.0,473.22,474.17,473.22,474.11,2432.0
2020-12-17 15:15:00,474.07,474.29,473.9,473.9,900.0,474.07,474.29,473.9,473.9,900.0
2020-12-17 15:20:00,474.47,474.91,474.47,474.76,1800.0,474.47,474.91,474.47,474.76,1800.0
2020-12-17 15:25:00,474.79,475.1,474.79,474.82,2757.0,474.79,475.1,474.79,474.82,2757.0
2020-12-17 15:30:00,474.5,474.9,474.24,474.9,3013.0,474.5,474.9,474.24,474.9,3013.0
2020-12-17 15:35:00,475.43,475.9,475.41,475.53,3500.0,475.43,475.9,475.41,475.53,3500.0
2020-12-17 15:40:00,475.28,475.6,475.18,475.6,2168.0,475.28,475.6,475.18,475.6,2168.0
2020-12-17 15:45:00,475.69,475.82,475.39,475.6,3600.0,475.69,475.82,475.39,475.6,3600.0
2020-12-17 15:50:00,475.77,477.45,475.73,477.24,8270.0,475.77,477.45,475.73,477.24,8270.0
2020-12-17 15:55:00,477.41,477.69,476.41,477.55,12575.0,477.41,477.69,476.41,477.55,12575.0
2020-12-18 09:30:00,478.29,478.94,476.32,477.09,76446.0,478.29,478.94,476.32,477.09,76446.0
2020-12-18 09:35:00,477.25,477.4,475.26,475.26,1446.0,477.25,477.4,475.26,475.26,1446.0
2020-12-18 09:40:00,474.62,474.62,474.0,474.01,600.0,474.62,474.62,474.0,474.01,600.0
2020-12-18 09:45:00,474.1,477.24,474.1,477.16,900.0,474.1,477.24,474.1,477.16,900.0
2020-12-18 09:50:00,477.2,477.88,476.92,476.92,2100.0,477.2,477.88,476.92,476.92,2100.0
2020-12-18 09:55:00,475.96,478.5,475.96,478.5,1600.0,475.96,478.5,475.96,478.5,1600.0
2020-12-18 10:00:00,477.8,479.94,477.8,478.83,2294.0,477.8,479.94,477.8,478.83,2294.0
2020-12-18 10:05:00,478.43,480.66,478.43,480.66,1020.0,478.43,480.66,478.43,480.66,1020.0
2020-12-18 10:10:00,480.16,480.16,478.61,479.31,1040.0,480.16,480.16,478.61,479.31,1040.0
2020-12-18 10:15:00,478.71,480.54,477.99,479.8,1826.0,478.71,480.54,477.99,479.8,1826.0
2020-12-18 10:20:00,479.71,479.71,479.02,479.02,400.0,479.71,479.71,479.02,479.02,400.0
2020-12-18 10:25:00,479.57,479.74,479.11,479.74,692.0,479.57,479.74,479.11,479.74,692.0
2020-12-18 10:30:00,479.2,479.65,478.86,478.96,500.0,479.2,479.65,478.86,478.96,500.0
2020-12-18 10:35:00,479.57,479.75,478.56,479.63,1041.0,479.57,479.75,478.56,479.63,1041.0
2020-12-18 10:40:00,479.07,479.07,479.07,479.07,100.0,479.07,479.07,479.07,479.07,100.0
2020-12-18 10:45:00,478.66,478.93,478.5,478.93,1662.0,478.66,478.93,478.5,478.93,1662.0
2020-12-18 10:50:00,478.64,478.64,477.69,478.35,1339.0,478.64,478.64,477.69,478.35,1339.0
2020-12-18 10:55:00,478.36,479.59,478.36,479.41,1000.0,478.36,479.59,478.36,479.41,1000.0
2020-12-18 11:00:00,479.27,479.93,479.27,479.83,1101.0,479.27,479.93,479.27,479.83,1101.0
2020-12-18 11:05:00,480.2,480.3,479.97,480.3,1100.0,480.2,480.3,479.97,480.3,1100.0
2020-12-18 11:10:00,480.67,481.82,480.15,480.82,4201.0,480.67,481.82,480.15,480.82,4201.0
2020-12-18 11:15:00,480.15,480.19,479.01,479.52,3500.0,480.15,480.19,479.01,479.52,3500.0
2020-12-18 11:20:00,478.69,478.69,476.83,476.84,1400.0,478.69,478.69,476.83,476.84,1400.0
2020-12-18 11:25:00,477.29,477.54,477.19,477.19,400.0,477.29,477.54,477.19,477.19,400.0
2020-12-18 11:30:00,477.88,478.27,477.09,477.69,1700.0,477.88,478.27,477.09,477.69,1700.0
2020-12-18 11:35:00,477.0,477.69,477.0,477.69,900.0,477.0,477.69,477.0,477.69,900.0
2020-12-18 11:40:00,477.4,478.26,477.09,477.09,1416.0,477.4,478.26,477.09,477.09,1416.0
2020-12-18 11:45:00,477.11,477.18,476.95,476.95,600.0,477.11,477.18,476.95,476.95,600.0
2020-12-18 11:50:00,476.82,476.82,476.82,476.82,100.0,476.82,476.82,476.82,476.82,100.0
2020-12-18 11:55:00,475.97,476.6,475.82,476.43,2118.0,475.97,476.6,475.82,476.43,2118.0
2020-12-18 12:00:00,476.05,476.32,476.01,476.32,700.0,476.05,476.32,476.01,476.32,700.0
2020-12-18 12:05:00,476.0,476.16,476.0,476.16,200.0,476.0,476.16,476.0,476.16,200.0
2020-12-18 12:10:00,476.36,476.78,476.36,476.78,300.0,476.36,476.78,476.36,476.78,300.0
2020-12-18 12:15:00,477.45,477.92,477.45,477.92,400.0,477.45,477.92,477.45,477.92,400.0
2020-12-18 12:20:00,477.98,477.98,477.48,477.48,232.0,477.98,477.98,477.48,477.48,232.0
2020-12-18 12:25:00,477.73,478.52,477.73,478.15,800.0,477.73,478.52,477.73,478.15,800.0
2020-12-18 12:30:00,478.34,478.55,478.34,478.55,400.0,478.34,478.55,478.34,478.55,400.0
2020-12-18 12:35:00,478.21,478.44,478.14,478.44,813.0,478.21,478.44,478.14,478.44,813.0
2020-12-18 12:40:00,478.74,478.74,478.67,478.67,200.0,478.74,478.74,478.67,478.67,200.0
2020-12-18 12:45:00,478.83,479.19,478.23,478.79,1766.0,478.83,479.19,478.23,478.79,1766.0
2020-12-18 12:50:00,478.79,478.79,478.1,478.42,1277.0,478.79,478.79,478.1,478.42,1277.0
2020-12-18 12:55:00,478.3,478.93,478.3,478.93,700.0,478.3,478.93,478.3,478.93,700.0
2020-12-18 13:00:00,478.59,478.59,478.31,478.49,800.0,478.59,478.59,478.31,478.49,800.0
2020-12-18 13:05:00,478.45,478.63,477.77,477.77,1020.0,478.45,478.63,477.77,477.77,1020.0
2020-12-18 13:10:00,477.95,477.95,477.95,477.95,100.0,477.95,477.95,477.95,477.95,100.0
2020-12-18 13:15:00,478.36,478.74,478.24,478.28,989.0,478.36,478.74,478.24,478.28,989.0
2020-12-18 13:20:00,477.97,477.98,477.94,477.94,300.0,477.97,477.98,477.94,477.94,300.0
2020-12-18 13:25:00,477.11,477.81,477.11,477.74,437.0,477.11,477.81,477.11,477.74,437.0
2020-12-18 13:30:00,477.69,477.69,477.69,477.69,100.0,477.69,477.69,477.69,477.69,100.0
2020-12-18 13:35:00,478.17,478.18,477.78,477.78,700.0,478.17,478.18,477.78,477.78,700.0
2020-12-18 13:40:00,478.17,478.69,478.17,478.61,600.0,478.17,478.69,478.17,478.61,600.0
2020-12-18 13:45:00,478.79,478.8,478.52,478.54,700.0,478.79,478.8,478.52,478.54,700.0
2020-12-18 13:50:00,478.23,478.24,477.97,477.97,800.0,478.23,478.24,477.97,477.97,800.0
2020-12-18 13:55:00,478.57,478.57,478.43,478.43,300.0,478.57,478.57,478.43,478.43,300.0
2020-12-18 14:00:00,478.28,478.34,478.13,478.13,500.0,478.28,478.34,478.13,478.13,500.0
2020-12-18 14:05:00,478.21,478.52,478.07,478.19,1004.0,478.21,478.52,478.07,478.19,1004.0
2020-12-18 14:10:00,478.46,478.47,478.46,478.46,133.0,478.46,478.47,478.46,478.46,133.0
2020-12-18 14:15:00,478.03,478.27,477.93,478.15,600.0,478.03,478.27,477.93,478.15,600.0
2020-12-18 14:20:00,478.86,478.93,478.7,478.7,1100.0,478.86,478.93,478.7,478.7,1100.0
2020-12-18 14:25:00,479.16,479.16,478.33,478.33,1110.0,479.16,479.16,478.33,478.33,1110.0
2020-12-18 14:30:00,478.24,479.39,478.09,479.36,1065.0,478.24,479.39,478.09,479.36,1065.0
2020-12-18 14:35:00,479.48,479.48,479.19,479.19,305.0,479.48,479.48,479.19,479.19,305.0
2020-12-18 14:40:00,479.62,479.62,478.76,478.9,1333.0,479.62,479.62,478.76,478.9,1333.0
2020-12-18 14:45:00,478.58,478.63,478.54,478.63,400.0,478.58,478.63,478.54,478.63,400.0
2020-12-18 14:50:00,478.32,478.32,477.86,477.94,486.0,478.32,478.32,477.86,477.94,486.0
2020-12-18 14:55:00,477.67,477.67,476.99,477.25,2209.0,477.67,477.67,476.99,477.25,2209.0
2020-12-18 15:00:00,477.4,477.68,477.05,477.05,1500.0,477.4,477.68,477.05,477.05,1500.0
2020-12-18 15:05:00,477.37,477.75,477.26,477.41,3685.0,477.37,477.75,477.26,477.41,3685.0
2020-12-18 15:10:00,476.96,477.16,476.92,477.16,300.0,476.96,477.16,476.92,477.16,300.0
2020-12-18 15:15:00,477.2,477.89,477.2,477.89,974.0,477.2,477.89,477.2,477.89,974.0
2020-12-18 15:20:00,478.34,478.34,477.5,477.64,800.0,478.34,478.34,477.5,477.64,800.0
2020-12-18 15:25:00,478.33,478.53,477.79,478.15,1932.0,478.33,478.53,477.79,478.15,1932.0
2020-12-18 15:30:00,478.44,478.55,477.81,477.81,2130.0,478.44,478.55,477.81,477.81,2130.0
2020-12-18 15:35:00,478.24,478.51,477.76,477.96,1407.0,478.24,478.51,477.76,477.96,1407.0
2020-12-18 15:40:00,478.35,479.96,478.35,479.79,2891.0,478.35,479.96,478.35,479.79,2891.0
2020-12-18 15:45:00,479.71,480.3,479.65,480.3,3215.0,479.71,480.3,479.65,480.3,3215.0
2020-12-18 15:50:00,480.65,486.26,480.65,485.67,27668.0,480.65,486.26,480.65,485.67,27668.0
2020-12-18 15:55:00,486.61,486.99,485.21,485.37,36949.0,486.61,486.99,485.21,485.37,36949.0
2020-12-21 09:30:00,479.23,482.44,479.1,481.35,9355.0,479.23,482.44,479.1,481.35,9355.0
2020-12-21 09:35:00,480.49,480.97,478.11,478.11,3340.0,480.49,480.97,478.11,478.11,3340.0
2020-12-21 09:40:00,477.56,477.56,474.1,474.1,1780.0,477.56,477.56,474.1,474.1,1780.0
2020-12-21 09:45:00,474.21,475.65,473.96,475.64,2181.0,474.21,475.65,473.96,475.64,2181.0
2020-12-21 09:50:00,475.7,477.25,475.64,475.67,1525.0,475.7,477.25,475.64,475.67,1525.0
2020-12-21 09:55:00,476.59,477.71,476.1,477.22,1291.0,476.59,477.71,476.1,477.22,1291.0
2020-12-21 10:00:00,476.73,477.02,472.71,474.09,3213.0,476.73,477.02,472.71,474.09,3213.0
2020-12-21 10:05:00,472.59,474.38,472.19,474.05,2389.0,472.59,474.38,472.19,474.05,2389.0
2020-12-21 10:10:00,473.62,473.74,472.28,472.28,1520.0,473.62,473.74,472.28,472.28,1520.0
2020-12-21 10:15:00,472.34,472.36,470.26,470.81,2601.0,472.34,472.36,470.26,470.81,2601.0
2020-12-21 10:20:00,471.42,472.18,471.42,472.18,899.0,471.42,472.18,471.42,472.18,899.0
2020-12-21 10:25:00,472.93,473.77,472.25,473.56,1100.0,472.93,473.77,472.25,473.56,1100.0
2020-12-21 10:30:00,472.65,473.7,472.15,472.15,3000.0,472.65,473.7,472.15,472.15,3000.0
2020-12-21 10:35:00,471.81,472.79,471.81,472.42,2837.0,471.81,472.79,471.81,472.42,2837.0
2020-12-21 10:40:00,473.82,473.82,473.69,473.69,400.0,473.82,473.82,473.69,473.69,400.0
2020-12-21 10:45:00,472.78,472.82,471.07,471.39,2297.0,472.78,472.82,471.07,471.39,2297.0
2020-12-21 10:50:00,471.71,471.82,470.83,471.75,1008.0,471.71,471.82,470.83,471.75,1008.0
2020-12-21 10:55:00,471.1,471.92,470.86,471.92,577.0,471.1,471.92,470.86,471.92,577.0
2020-12-21 11:00:00,471.9,474.99,471.9,474.99,2895.0,471.9,474.99,471.9,474.99,2895.0
2020-12-21 11:05:00,475.08,475.34,474.28,474.5,3686.0,475.08,475.34,474.28,474.5,3686.0
2020-12-21 11:10:00,473.95,474.05,473.38,473.98,500.0,473.95,474.05,473.38,473.98,500.0
2020-12-21 11:15:00,473.85,474.21,473.36,474.21,800.0,473.85,474.21,473.36,474.21,800.0
2020-12-21 11:20:00,474.79,476.59,474.78,476.41,1705.0,474.79,476.59,474.78,476.41,1705.0
2020-12-21 11:25:00,476.63,476.63,476.6,476.6,214.0,476.63,476.63,476.6,476.6,214.0
2020-12-21 11:30:00,476.94,476.94,475.84,475.84,1100.0,476.94,476.94,475.84,475.84,1100.0
2020-12-21 11:35:00,475.57,477.83,475.57,477.83,909.0,475.57,477.83,475.57,477.83,909.0
2020-12-21 11:40:00,477.05,477.05,477.05,477.05,100.0,477.05,477.05,477.05,477.05,100.0
2020-12-21 11:45:00,477.41,478.07,477.28,478.07,857.0,477.41,478.07,477.28,478.07,857.0
2020-12-21 11:50:00,478.52,480.14,478.52,480.11,700.0,478.52,480.14,478.52,480.11,700.0
2020-12-21 11:55:00,479.83,480.4,479.66,480.14,1361.0,479.83,480.4,479.66,480.14,1361.0
2020-12-21 12:00:00,479.87,480.19,479.79,480.19,500.0,479.87,480.19,479.79,480.19,500.0
2020-12-21 12:05:00,480.2,480.87,479.9,480.78,1125.0,480.2,480.87,479.9,480.78,1125.0
2020-12-21 12:10:00,480.94,481.04,480.56,480.56,438.0,480.94,481.04,480.56,480.56,438.0
2020-12-21 12:15:00,481.0,481.15,481.0,481.14,350.0,481.0,481.15,481.0,481.14,350.0
2020-12-21 12:20:00,481.56,481.8,481.51,481.8,400.0,481.56,481.8,481.51,481.8,400.0
2020-12-21 12:25:00,482.35,482.35,482.35,482.35,100.0,482.35,482.35,482.35,482.35,100.0
2020-12-21 12:30:00,483.3,483.76,482.77,482.77,956.0,483.3,483.76,482.77,482.77,956.0
2020-12-21 12:35:00,483.05,483.05,481.88,481.97,2461.0,483.05,483.05,481.88,481.97,2461.0
2020-12-21 12:40:00,482.14,482.15,481.85,481.85,300.0,482.14,482.15,481.85,481.85,300.0
2020-12-21 12:45:00,482.42,482.42,482.42,482.42,300.0,482.42,482.42,482.42,482.42,300.0
2020-12-21 12:50:00,482.42,483.34,482.34,483.04,1100.0,482.42,483.34,482.34,483.04,1100.0
2020-12-21 12:55:00,482.95,483.56,482.94,483.55,350.0,482.95,483.56,482.94,483.55,350.0
2020-12-21 13:00:00,482.83,482.83,482.83,482.83,100.0,482.83,482.83,482.83,482.83,100.0
2020-12-21 13:05:00,482.69,482.92,482.68,482.92,200.0,482.69,482.92,482.68,482.92,200.0
2020-12-21 13:10:00,483.4,483.68,483.4,483.68,500.0,483.4,483.68,483.4,483.68,500.0
2020-12-21 13:15:00,483.94,483.94,483.32,483.59,600.0,483.94,483.94,483.32,483.59,600.0
2020-12-21 13:20:00,483.52,483.63,483.19,483.19,751.0,483.52,483.63,483.19,483.19,751.0
2020-12-21 13:25:00,483.21,484.04,482.96,483.88,1917.0,483.21,484.04,482.96,483.88,1917.0
2020-12-21 13:30:00,483.86,484.41,483.86,484.41,500.0,483.86,484.41,483.86,484.41,500.0
2020-12-21 13:35:00,484.49,484.49,483.95,483.95,300.0,484.49,484.49,483.95,483.95,300.0
2020-12-21 13:40:00,484.32,484.91,484.32,484.91,600.0,484.32,484.91,484.32,484.91,600.0
2020-12-21 13:45:00,484.72,484.72,484.01,484.31,954.0,484.72,484.72,484.01,484.31,954.0
2020-12-21 13:50:00,484.44,484.85,484.28,484.85,1100.0,484.44,484.85,484.28,484.85,1100.0
2020-12-21 13:55:00,485.7,486.06,485.44,485.67,1028.0,485.7,486.06,485.44,485.67,1028.0
2020-12-21 14:00:00,485.61,486.17,485.34,485.73,1718.0,485.61,486.17,485.34,485.73,1718.0
2020-12-21 14:05:00,485.54,486.6,485.14,486.6,1600.0,485.54,486.6,485.14,486.6,1600.0
2020-12-21 14:10:00,485.85,486.77,485.85,486.68,1300.0,485.85,486.77,485.85,486.68,1300.0
2020-12-21 14:15:00,486.77,488.02,486.59,487.39,5410.0,486.77,488.02,486.59,487.39,5410.0
2020-12-21 14:20:00,487.17,487.8,487.16,487.69,2445.0,487.17,487.8,487.16,487.69,2445.0
2020-12-21 14:25:00,487.69,488.95,487.63,488.91,4909.0,487.69,488.95,487.63,488.91,4909.0
2020-12-21 14:30:00,488.6,489.32,488.5,489.32,4244.0,488.6,489.32,488.5,489.32,4244.0
2020-12-21 14:35:00,489.06,489.99,488.88,488.88,1966.0,489.06,489.99,488.88,488.88,1966.0
2020-12-21 14:40:00,489.35,489.35,488.7,488.91,1500.0,489.35,489.35,488.7,488.91,1500.0
2020-12-21 14:45:00,489.61,489.83,488.92,489.06,1499.0,489.61,489.83,488.92,489.06,1499.0
2020-12-21 14:50:00,488.98,489.34,488.52,488.64,3408.0,488.98,489.34,488.52,488.64,3408.0
2020-12-21 14:55:00,488.65,488.65,488.18,488.19,400.0,488.65,488.65,488.18,488.19,400.0
2020-12-21 15:00:00,488.64,488.79,488.11,488.54,1720.0,488.64,488.79,488.11,488.54,1720.0
2020-12-21 15:05:00,488.65,488.84,487.89,488.47,1600.0,488.65,488.84,487.89,488.47,1600.0
2020-12-21 15:10:00,488.03,488.84,488.03,488.71,700.0,488.03,488.84,488.03,488.71,700.0
2020-12-21 15:15:00,488.72,489.46,488.44,489.46,1608.0,488.72,489.46,488.44,489.46,1608.0
2020-12-21 15:20:00,489.16,489.28,488.6,488.61,3300.0,489.16,489.28,488.6,488.61,3300.0
2020-12-21 15:25:00,488.85,488.94,488.0,488.0,2500.0,488.85,488.94,488.0,488.0,2500.0
2020-12-21 15:30:00,487.59,487.93,487.32,487.63,1963.0,487.59,487.93,487.32,487.63,1963.0
2020-12-21 15:35:00,487.53,488.4,487.22,488.4,2715.0,487.53,488.4,487.22,488.4,2715.0
2020-12-21 15:40:00,488.59,488.75,487.98,488.29,3819.0,488.59,488.75,487.98,488.29,3819.0
2020-12-21 15:45:00,488.36,488.94,488.14,488.94,3500.0,488.36,488.94,488.14,488.94,3500.0
2020-12-21 15:50:00,488.77,489.56,488.1,489.56,6859.0,488.77,489.56,488.1,489.56,6859.0
2020-12-21 15:55:00,489.5,490.44,488.79,489.98,13637.0,489.5,490.44,488.79,489.98,13637.0
2020-12-22 09:30:00,488.01,489.51,487.76,488.74,5527.0,488.01,489.51,487.76,488.74,5527.0
2020-12-22 09:35:00,488.58,490.71,488.58,490.62,2778.0,488.58,490.71,488.58,490.62,2778.0
2020-12-22 09:40:00,489.85,492.69,489.85,492.45,1205.0,489.85,492.69,489.85,492.45,1205.0
2020-12-22 09:45:00,491.42,493.52,491.37,493.52,500.0,491.42,493.52,491.37,493.52,500.0
2020-12-22 09:50:00,492.28,494.49,492.28,494.41,1418.0,492.28,494.49,492.28,494.41,1418.0
2020-12-22 09:55:00,494.17,494.17,493.36,493.36,400.0,494.17,494.17,493.36,493.36,400.0
2020-12-22 10:00:00,492.75,492.75,490.98,491.0,2300.0,492.75,492.75,490.98,491.0,2300.0
2020-12-22 10:05:00,492.72,493.08,492.72,493.08,400.0,492.72,493.08,492.72,493.08,400.0
2020-12-22 10:10:00,492.55,492.78,492.06,492.06,1200.0,492.55,492.78,492.06,492.06,1200.0
2020-12-22 10:15:00,491.59,493.5,491.59,492.45,1050.0,491.59,493.5,491.59,492.45,1050.0
2020-12-22 10:20:00,492.53,493.34,492.15,492.84,626.0,492.53,493.34,492.15,492.84,626.0
2020-12-22 10:25:00,493.54,493.55,492.85,492.85,400.0,493.54,493.55,492.85,492.85,400.0
2020-12-22 10:30:00,492.84,494.17,492.65,494.17,971.0,492.84,494.17,492.65,494.17,971.0
2020-12-22 10:35:00,494.96,494.97,494.6,494.6,700.0,494.96,494.97,494.6,494.6,700.0
2020-12-22 10:40:00,494.7,495.11,494.44,494.6,1377.0,494.7,495.11,494.44,494.6,1377.0
2020-12-22 10:45:00,494.46,496.13,494.37,494.93,4011.0,494.46,496.13,494.37,494.93,4011.0
2020-12-22 10:50:00,494.56,495.16,494.44,494.87,2151.0,494.56,495.16,494.44,494.87,2151.0
2020-12-22 10:55:00,495.29,496.25,495.29,496.25,500.0,495.29,496.25,495.29,496.25,500.0
2020-12-22 11:00:00,496.95,496.95,494.41,494.97,2890.0,496.95,496.95,494.41,494.97,2890.0
2020-12-22 11:05:00,495.06,495.06,494.14,494.63,1130.0,495.06,495.06,494.14,494.63,1130.0
2020-12-22 11:10:00,494.48,495.22,494.33,495.22,500.0,494.48,495.22,494.33,495.22,500.0
2020-12-22 11:15:00,495.46,495.47,494.49,495.11,3941.0,495.46,495.47,494.49,495.11,3941.0
2020-12-22 11:20:00,495.11,495.63,494.82,495.48,1300.0,495.11,495.63,494.82,495.48,1300.0
2020-12-22 11:25:00,495.76,495.76,495.49,495.49,200.0,495.76,495.76,495.49,495.49,200.0
2020-12-22 11:30:00,495.31,495.34,494.84,495.24,1062.0,495.31,495.34,494.84,495.24,1062.0
2020-12-22 11:35:00,495.03,495.03,494.15,494.76,2979.0,495.03,495.03,494.15,494.76,2979.0
2020-12-22 11:40:00,494.94,495.06,493.64,493.64,1698.0,494.94,495.06,493.64,493.64,1698.0
2020-12-22 11:45:00,493.2,493.64,492.0,493.64,3818.0,493.2,493.64,492.0,493.64,3818.0
2020-12-22 11:50:00,492.49,493.24,492.15,493.24,400.0,492.49,493.24,492.15,493.24,400.0
2020-12-22 11:55:00,492.75,493.15,492.75,493.12,716.0,492.75,493.15,492.75,493.12,716.0
2020-12-22 12:00:00,493.91,494.12,493.0,493.77,3334.0,493.91,494.12,493.0,493.77,3334.0
2020-12-22 12:05:00,493.77,493.77,493.77,493.77,0.0,493.77,493.77,493.77,493.77,0.0
2020-12-22 12:10:00,493.0,493.32,492.64,492.66,2592.0,493.0,493.32,492.64,492.66,2592.0
2020-12-22 12:15:00,492.91,493.04,492.18,492.77,2899.0,492.91,493.04,492.18,492.77,2899.0
2020-12-22 12:20:00,492.77,493.43,492.77,493.43,552.0,492.77,493.43,492.77,493.43,552.0
2020-12-22 12:25:00,493.46,493.99,493.46,493.99,400.0,493.46,493.99,493.46,493.99,400.0
2020-12-22 12:30:00,494.05,494.53,494.05,494.53,700.0,494.05,494.53,494.05,494.53,700.0
2020-12-22 12:35:00,494.48,494.48,493.95,493.95,400.0,494.48,494.48,493.95,493.95,400.0
2020-12-22 12:40:00,494.1,495.21,494.1,495.18,900.0,494.1,495.21,494.1,495.18,900.0
2020-12-22 12:45:00,494.97,494.97,494.97,494.97,600.0,494.97,494.97,494.97,494.97,600.0
2020-12-22 12:50:00,494.89,495.09,494.88,495.09,500.0,494.89,495.09,494.88,495.09,500.0
2020-12-22 12:55:00,494.99,494.99,494.98,494.99,100.0,494.99,494.99,494.98,494.99,100.0
2020-12-22 13:00:00,495.36,495.46,494.81,494.81,805.0,495.36,495.46,494.81,494.81,805.0
2020-12-22 13:05:00,494.74,494.74,494.56,494.56,865.0,494.74,494.74,494.56,494.56,865.0
2020-12-22 13:10:00,494.67,495.62,494.67,495.32,800.0,494.67,495.62,494.67,495.32,800.0
2020-12-22 13:15:00,494.85,495.0,494.77,495.0,600.0,494.85,495.0,494.77,495.0,600.0
2020-12-22 13:20:00,495.27,495.4,495.27,495.34,800.0,495.27,495.4,495.27,495.34,800.0
2020-12-22 13:25:00,494.96,495.42,494.9,494.9,1426.0,494.96,495.42,494.9,494.9,1426.0
2020-12-22 13:30:00,495.54,496.38,495.43,496.1,1551.0,495.54,496.38,495.43,496.1,1551.0
2020-12-22 13:35:00,496.05,496.4,496.04,496.4,400.0,496.05,496.4,496.04,496.4,400.0
2020-12-22 13:40:00,496.16,496.16,495.82,495.82,600.0,496.16,496.16,495.82,495.82,600.0
2020-12-22 13:45:00,495.94,496.66,495.94,495.97,1089.0,495.94,496.66,495.94,495.97,1089.0
2020-12-22 13:50:00,495.85,496.21,495.85,496.21,1100.0,495.85,496.21,495.85,496.21,1100.0
2020-12-22 13:55:00,496.11,496.24,496.1,496.24,230.0,496.11,496.24,496.1,496.24,230.0
2020-12-22 14:00:00,496.24,496.24,496.24,496.24,0.0,496.24,496.24,496.24,496.24,0.0
2020-12-22 14:05:00,495.57,495.9,494.65,495.15,1000.0,495.57,495.9,494.65,495.15,1000.0
2020-12-22 14:10:00,495.15,495.15,495.15,495.15,0.0,495.15,495.15,495.15,495.15,0.0
2020-12-22 14:15:00,495.12,496.13,495.12,496.13,1000.0,495.12,496.13,495.12,496.13,1000.0
2020-12-22 14:20:00,495.99,496.09,495.86,496.07,700.0,495.99,496.09,495.86,496.07,700.0
2020-12-22 14:25:00,495.65,495.91,495.37,495.85,1412.0,495.65,495.91,495.37,495.85,1412.0
2020-12-22 14:30:00,495.83,495.92,495.46,495.92,1359.0,495.83,495.92,495.46,495.92,1359.0
2020-12-22 14:35:00,495.89,496.04,495.44,495.67,1000.0,495.89,496.04,495.44,495.67,1000.0
2020-12-22 14:40:00,495.59,495.88,494.97,495.88,1211.0,495.59,495.88,494.97,495.88,1211.0
2020-12-22 14:45:00,496.01,496.01,495.6,495.78,916.0,496.01,496.01,495.6,495.78,916.0
2020-12-22 14:50:00,496.2,496.29,495.79,496.22,1713.0,496.2,496.29,495.79,496.22,1713.0
2020-12-22 14:55:00,495.6,495.96,495.6,495.95,823.0,495.6,495.96,495.6,495.95,823.0
2020-12-22 15:00:00,496.3,496.3,495.67,496.07,1125.0,496.3,496.3,495.67,496.07,1125.0
2020-12-22 15:05:00,496.13,496.2,495.73,496.09,1100.0,496.13,496.2,495.73,496.09,1100.0
2020-12-22 15:10:00,495.64,496.17,495.6,495.91,1313.0,495.64,496.17,495.6,495.91,1313.0
2020-12-22 15:15:00,496.2,496.96,496.13,496.96,1000.0,496.2,496.96,496.13,496.96,1000.0
2020-12-22 15:20:00,497.03,497.72,496.99,496.99,2242.0,497.03,497.72,496.99,496.99,2242.0
2020-12-22 15:25:00,496.93,497.69,496.93,497.51,3477.0,496.93,497.69,496.93,497.51,3477.0
2020-12-22 15:30:00,497.7,497.96,497.2,497.29,3311.0,497.7,497.96,497.2,497.29,3311.0
2020-12-22 15:35:00,497.13,497.85,496.97,497.5,3400.0,497.13,497.85,496.97,497.5,3400.0
2020-12-22 15:40:00,497.35,498.5,497.07,498.5,3696.0,497.35,498.5,497.07,498.5,3696.0
2020-12-22 15:45:00,498.34,499.62,498.12,498.61,7235.0,498.34,499.62,498.12,498.61,7235.0
2020-12-22 15:50:00,498.17,499.22,498.0,498.64,9065.0,498.17,499.22,498.0,498.64,9065.0
2020-12-22 15:55:00,498.24,499.59,497.54,499.31,20973.0,498.24,499.59,497.54,499.31,20973.0
2020-12-23 09:30:00,498.12,501.11,498.12,500.78,7743.0,498.12,501.11,498.12,500.78,7743.0
2020-12-23 09:35:00,500.96,502.0,500.82,502.0,700.0,500.96,502.0,500.82,502.0,700.0
2020-12-23 09:40:00,500.49,502.0,496.55,496.55,1000.0,500.49,502.0,496.55,496.55,1000.0
2020-12-23 09:45:00,496.19,496.32,494.7,494.89,1100.0,496.19,496.32,494.7,494.89,1100.0
2020-12-23 09:50:00,495.05,496.12,495.05,496.11,300.0,495.05,496.12,495.05,496.11,300.0
2020-12-23 09:55:00,494.71,496.97,493.94,496.52,1100.0,494.71,496.97,493.94,496.52,1100.0
2020-12-23 10:00:00,496.47,496.5,495.73,495.75,700.0,496.47,496.5,495.73,495.75,700.0
2020-12-23 10:05:00,496.28,496.28,495.45,495.66,1400.0,496.28,496.28,495.45,495.66,1400.0
2020-12-23 10:10:00,495.5,495.5,495.14,495.14,375.0,495.5,495.5,495.14,495.14,375.0
2020-12-23 10:15:00,494.01,494.84,493.96,494.0,1800.0,494.01,494.84,493.96,494.0,1800.0
2020-12-23 10:20:00,494.27,494.27,493.4,494.1,1700.0,494.27,494.27,493.4,494.1,1700.0
2020-12-23 10:25:00,494.25,495.52,494.25,494.82,490.0,494.25,495.52,494.25,494.82,490.0
2020-12-23 10:30:00,494.0,494.4,493.38,494.4,502.0,494.0,494.4,493.38,494.4,502.0
2020-12-23 10:35:00,494.42,494.76,494.24,494.76,500.0,494.42,494.76,494.24,494.76,500.0
2020-12-23 10:40:00,494.19,494.19,494.19,494.19,100.0,494.19,494.19,494.19,494.19,100.0
2020-12-23 10:45:00,493.27,493.89,493.18,493.68,1174.0,493.27,493.89,493.18,493.68,1174.0
2020-12-23 10:50:00,493.13,493.39,492.82,492.82,800.0,493.13,493.39,492.82,492.82,800.0
2020-12-23 10:55:00,493.74,494.49,493.73,494.25,2000.0,493.74,494.49,493.73,494.25,2000.0
2020-12-23 11:00:00,494.38,494.52,494.38,494.52,400.0,494.38,494.52,494.38,494.52,400.0
2020-12-23 11:05:00,494.13,494.42,494.12,494.42,200.0,494.13,494.42,494.12,494.42,200.0
2020-12-23 11:10:00,494.26,494.79,493.93,494.79,900.0,494.26,494.79,493.93,494.79,900.0
2020-12-23 11:15:00,494.01,495.12,494.01,495.12,1700.0,494.01,495.12,494.01,495.12,1700.0
2020-12-23 11:20:00,495.46,495.46,494.7,494.7,206.0,495.46,495.46,494.7,494.7,206.0
2020-12-23 11:25:00,495.25,496.16,495.25,495.9,700.0,495.25,496.16,495.25,495.9,700.0
2020-12-23 11:30:00,496.97,496.97,495.66,496.24,2400.0,496.97,496.97,495.66,496.24,2400.0
2020-12-23 11:35:00,496.19,496.19,496.19,496.19,200.0,496.19,496.19,496.19,496.19,200.0
2020-12-23 11:40:00,496.79,497.74,496.78,497.16,1176.0,496.79,497.74,496.78,497.16,1176.0
2020-12-23 11:45:00,497.09,497.26,497.09,497.25,200.0,497.09,497.26,497.09,497.25,200.0
2020-12-23 11:50:00,497.5,498.54,497.34,497.34,1150.0,497.5,498.54,497.34,497.34,1150.0
2020-12-23 11:55:00,497.37,497.37,497.12,497.13,500.0,497.37,497.37,497.12,497.13,500.0
2020-12-23 12:00:00,496.88,497.02,496.62,496.93,400.0,496.88,497.02,496.62,496.93,400.0
2020-12-23 12:05:00,496.97,497.79,496.97,497.77,900.0,496.97,497.79,496.97,497.77,900.0
2020-12-23 12:10:00,498.59,498.76,497.93,498.74,1400.0,498.59,498.76,497.93,498.74,1400.0
2020-12-23 12:15:00,498.58,498.86,498.26,498.42,400.0,498.58,498.86,498.26,498.42,400.0
2020-12-23 12:20:00,498.75,499.07,498.21,499.07,515.0,498.75,499.07,498.21,499.07,515.0
2020-12-23 12:25:00,498.35,498.45,498.35,498.45,322.0,498.35,498.45,498.35,498.45,322.0
2020-12-23 12:30:00,498.81,499.38,498.81,499.3,610.0,498.81,499.38,498.81,499.3,610.0
2020-12-23 12:35:00,499.54,499.98,499.53,499.79,600.0,499.54,499.98,499.53,499.79,600.0
2020-12-23 12:40:00,499.82,499.82,499.15,499.15,400.0,499.82,499.82,499.15,499.15,400.0
2020-12-23 12:45:00,498.43,498.43,497.66,497.66,260.0,498.43,498.43,497.66,497.66,260.0
2020-12-23 12:50:00,497.54,497.54,496.93,497.25,300.0,497.54,497.54,496.93,497.25,300.0
2020-12-23 12:55:00,497.7,498.21,497.7,498.2,400.0,497.7,498.21,497.7,498.2,400.0
2020-12-23 13:00:00,496.89,497.26,496.86,497.21,1565.0,496.89,497.26,496.86,497.21,1565.0
2020-12-23 13:05:00,497.79,497.79,497.38,497.7,500.0,497.79,497.79,497.38,497.7,500.0
2020-12-23 13:10:00,497.25,497.25,497.08,497.08,200.0,497.25,497.25,497.08,497.08,200.0
2020-12-23 13:15:00,497.43,497.43,496.45,497.12,1600.0,497.43,497.43,496.45,497.12,1600.0
2020-12-23 13:20:00,496.94,497.12,496.58,496.81,400.0,496.94,497.12,496.58,496.81,400.0
2020-12-23 13:25:00,496.55,496.7,496.31,496.7,500.0,496.55,496.7,496.31,496.7,500.0
2020-12-23 13:30:00,496.73,496.84,496.46,496.74,1200.0,496.73,496.84,496.46,496.74,1200.0
2020-12-23 13:35:00,496.77,496.77,496.22,496.22,669.0,496.77,496.77,496.22,496.22,669.0
2020-12-23 13:40:00,496.45,496.45,495.95,495.95,400.0,496.45,496.45,495.95,495.95,400.0
2020-12-23 13:45:00,495.89,496.17,495.87,496.06,900.0,495.89,496.17,495.87,496.06,900.0
2020-12-23 13:50:00,495.94,496.33,495.93,496.02,400.0,495.94,496.33,495.93,496.02,400.0
2020-12-23 13:55:00,496.02,496.02,496.02,496.02,0.0,496.02,496.02,496.02,496.02,0.0
2020-12-23 14:00:00,495.79,496.48,495.78,496.48,800.0,495.79,496.48,495.78,496.48,800.0
2020-12-23 14:05:00,495.9,495.9,495.9,495.9,100.0,495.9,495.9,495.9,495.9,100.0
2020-12-23 14:10:00,495.76,495.76,495.52,495.52,200.0,495.76,495.76,495.52,495.52,200.0
2020-12-23 14:15:00,496.03,496.03,495.72,495.72,200.0,496.03,496.03,495.72,495.72,200.0
2020-12-23 14:20:00,495.8,495.8,495.49,495.49,300.0,495.8,495.8,495.49,495.49,300.0
2020-12-23 14:25:00,495.34,495.78,495.33,495.33,700.0,495.34,495.78,495.33,495.33,700.0
2020-12-23 14:30:00,495.65,496.19,495.65,496.19,600.0,495.65,496.19,495.65,496.19,600.0
2020-12-23 14:35:00,496.2,496.2,496.19,496.19,699.0,496.2,496.2,496.19,496.19,699.0
2020-12-23 14:40:00,496.28,496.28,495.37,495.38,703.0,496.28,496.28,495.37,495.38,703.0
2020-12-23 14:45:00,495.8,496.08,495.57,496.08,546.0,495.8,496.08,495.57,496.08,546.0
2020-12-23 14:50:00,495.85,496.02,495.67,495.68,400.0,495.85,496.02,495.67,495.68,400.0
2020-12-23 14:55:00,495.53,495.53,494.96,495.16,2200.0,495.53,495.53,494.96,495.16,2200.0
2020-12-23 15:00:00,494.82,495.37,494.82,495.34,400.0,494.82,495.37,494.82,495.34,400.0
2020-12-23 15:05:00,495.37,495.37,495.06,495.06,300.0,495.37,495.37,495.06,495.06,300.0
2020-12-23 15:10:00,495.39,495.82,495.34,495.53,470.0,495.39,495.82,495.34,495.53,470.0
2020-12-23 15:15:00,496.25,496.4,495.84,496.4,913.0,496.25,496.4,495.84,496.4,913.0
2020-12-23 15:20:00,496.41,496.82,496.4,496.47,400.0,496.41,496.82,496.4,496.47,400.0
2020-12-23 15:25:00,496.61,496.84,496.35,496.52,2000.0,496.61,496.84,496.35,496.52,2000.0
2020-12-23 15:30:00,496.49,496.55,496.39,496.47,1004.0,496.49,496.55,496.39,496.47,1004.0
2020-12-23 15:35:00,496.39,496.39,495.74,496.3,1000.0,496.39,496.39,495.74,496.3,1000.0
2020-12-23 15:40:00,495.97,496.37,495.73,496.37,1200.0,495.97,496.37,495.73,496.37,1200.0
2020-12-23 15:45:00,496.62,496.72,496.09,496.38,1400.0,496.62,496.72,496.09,496.38,1400.0
2020-12-23 15:50:00,495.81,496.43,494.0,494.81,9636.0,495.81,496.43,494.0,494.81,9636.0
2020-12-23 15:55:00,494.21,495.8,493.83,494.13,14716.0,494.21,495.8,493.83,494.13,14716.0
2020-12-24 09:30:00,495.82,499.12,495.0,499.12,2853.0,495.82,499.12,495.0,499.12,2853.0
2020-12-24 09:35:00,498.1,498.1,497.83,497.84,200.0,498.1,498.1,497.83,497.84,200.0
2020-12-24 09:40:00,497.84,497.84,497.84,497.84,0.0,497.84,497.84,497.84,497.84,0.0
2020-12-24 09:45:00,497.16,497.73,497.16,497.66,300.0,497.16,497.73,497.16,497.66,300.0
2020-12-24 09:50:00,498.15,498.45,498.15,498.45,200.0,498.15,498.45,498.15,498.45,200.0
2020-12-24 09:55:00,499.0,499.0,497.7,497.7,1412.0,499.0,499.0,497.7,497.7,1412.0
2020-12-24 10:00:00,496.68,496.96,496.24,496.63,661.0,496.68,496.96,496.24,496.63,661.0
2020-12-24 10:05:00,497.26,498.25,497.26,498.25,1263.0,497.26,498.25,497.26,498.25,1263.0
2020-12-24 10:10:00,498.6,499.0,498.19,498.42,814.0,498.6,499.0,498.19,498.42,814.0
2020-12-24 10:15:00,498.42,498.42,498.42,498.42,0.0,498.42,498.42,498.42,498.42,0.0
2020-12-24 10:20:00,498.15,498.15,498.15,498.15,100.0,498.15,498.15,498.15,498.15,100.0
2020-12-24 10:25:00,498.15,498.15,498.15,498.15,0.0,498.15,498.15,498.15,498.15,0.0
2020-12-24 10:30:00,497.68,498.71,497.68,498.71,200.0,497.68,498.71,497.68,498.71,200.0
2020-12-24 10:35:00,497.9,497.9,497.9,497.9,100.0,497.9,497.9,497.9,497.9,100.0
2020-12-24 10:40:00,498.29,498.79,498.28,498.79,337.0,498.29,498.79,498.28,498.79,337.0
2020-12-24 10:45:00,496.64,496.81,496.64,496.81,2200.0,496.64,496.81,496.64,496.81,2200.0
2020-12-24 10:50:00,496.81,496.81,496.81,496.81,0.0,496.81,496.81,496.81,496.81,0.0
2020-12-24 10:55:00,496.79,496.79,496.43,496.5,1061.0,496.79,496.79,496.43,496.5,1061.0
2020-12-24 11:00:00,496.8,496.89,496.8,496.89,200.0,496.8,496.89,496.8,496.89,200.0
2020-12-24 11:05:00,496.23,496.24,496.23,496.23,144.0,496.23,496.24,496.23,496.23,144.0
2020-12-24 11:10:00,496.23,496.23,496.23,496.23,0.0,496.23,496.23,496.23,496.23,0.0
2020-12-24 11:15:00,496.23,496.23,496.23,496.23,0.0,496.23,496.23,496.23,496.23,0.0
2020-12-24 11:20:00,494.74,495.05,494.49,494.49,835.0,494.74,495.05,494.49,494.49,835.0
2020-12-24 11:25:00,494.49,494.49,494.49,494.49,0.0,494.49,494.49,494.49,494.49,0.0
2020-12-24 11:30:00,494.02,494.7,494.01,494.59,502.0,494.02,494.7,494.01,494.59,502.0
2020-12-24 11:35:00,493.81,494.14,493.79,493.79,450.0,493.81,494.14,493.79,493.79,450.0
2020-12-24 11:40:00,494.41,494.42,494.41,494.41,587.0,494.41,494.42,494.41,494.41,587.0
2020-12-24 11:45:00,494.09,494.1,493.37,493.38,970.0,494.09,494.1,493.37,493.38,970.0
2020-12-24 11:50:00,493.38,493.38,493.38,493.38,0.0,493.38,493.38,493.38,493.38,0.0
2020-12-24 11:55:00,493.16,494.07,493.16,494.06,950.0,493.16,494.07,493.16,494.06,950.0
2020-12-24 12:00:00,493.95,493.95,493.75,493.75,265.0,493.95,493.95,493.75,493.75,265.0
2020-12-24 12:05:00,493.72,494.74,493.72,494.08,1410.0,493.72,494.74,493.72,494.08,1410.0
2020-12-24 12:10:00,494.49,494.49,493.86,493.86,700.0,494.49,494.49,493.86,493.86,700.0
2020-12-24 12:15:00,493.86,493.86,493.86,493.86,0.0,493.86,493.86,493.86,493.86,0.0
2020-12-24 12:20:00,493.47,494.53,493.45,494.53,1003.0,493.47,494.53,493.45,494.53,1003.0
2020-12-24 12:25:00,494.67,495.0,494.67,494.99,300.0,494.67,495.0,494.67,494.99,300.0
2020-12-24 12:30:00,495.41,495.74,495.28,495.68,1200.0,495.41,495.74,495.28,495.68,1200.0
2020-12-24 12:35:00,495.91,496.29,495.91,496.29,500.0,495.91,496.29,495.91,496.29,500.0
2020-12-24 12:40:00,496.01,496.02,495.58,495.96,700.0,496.01,496.02,495.58,495.96,700.0
2020-12-24 12:45:00,495.96,495.96,495.96,495.96,0.0,495.96,495.96,495.96,495.96,0.0
2020-12-24 12:50:00,497.17,497.17,496.13,496.29,1500.0,497.17,497.17,496.13,496.29,1500.0
2020-12-24 12:55:00,496.14,496.87,496.14,496.87,1445.0,496.14,496.87,496.14,496.87,1445.0
2020-12-28 09:30:00,503.55,503.83,499.6,501.27,8093.0,503.55,503.83,499.6,501.27,8093.0
2020-12-28 09:35:00,501.58,502.1,501.09,501.09,1251.0,501.58,502.1,501.09,501.09,1251.0
2020-12-28 09:40:00,500.72,501.94,500.28,500.28,900.0,500.72,501.94,500.28,500.28,900.0
2020-12-28 09:45:00,499.7,500.17,498.15,500.17,6235.0,499.7,500.17,498.15,500.17,6235.0
2020-12-28 09:50:00,499.9,499.9,497.46,497.46,3786.0,499.9,499.9,497.46,497.46,3786.0
2020-12-28 09:55:00,497.84,499.15,497.83,498.36,1113.0,497.84,499.15,497.83,498.36,1113.0
2020-12-28 10:00:00,498.91,498.91,497.6,497.61,1818.0,498.91,498.91,497.6,497.61,1818.0
2020-12-28 10:05:00,497.26,497.26,494.65,495.19,1839.0,497.26,497.26,494.65,495.19,1839.0
2020-12-28 10:10:00,495.58,495.58,492.82,492.82,2285.0,495.58,495.58,492.82,492.82,2285.0
2020-12-28 10:15:00,492.45,492.45,491.0,491.99,1766.0,492.45,492.45,491.0,491.99,1766.0
2020-12-28 10:20:00,491.59,494.94,491.59,494.1,2607.0,491.59,494.94,491.59,494.1,2607.0
2020-12-28 10:25:00,495.22,495.22,494.46,494.47,200.0,495.22,495.22,494.46,494.47,200.0
2020-12-28 10:30:00,494.52,494.75,493.23,493.23,2005.0,494.52,494.75,493.23,493.23,2005.0
2020-12-28 10:35:00,492.81,494.0,492.81,494.0,200.0,492.81,494.0,492.81,494.0,200.0
2020-12-28 10:40:00,493.6,493.6,493.6,493.6,100.0,493.6,493.6,493.6,493.6,100.0
2020-12-28 10:45:00,493.44,494.84,493.11,494.31,1750.0,493.44,494.84,493.11,494.31,1750.0
2020-12-28 10:50:00,493.81,495.13,493.81,494.28,2061.0,493.81,495.13,493.81,494.28,2061.0
2020-12-28 10:55:00,494.19,494.56,494.19,494.56,500.0,494.19,494.56,494.19,494.56,500.0
2020-12-28 11:00:00,495.65,495.95,495.25,495.95,600.0,495.65,495.95,495.25,495.95,600.0
2020-12-28 11:05:00,495.08,495.57,495.08,495.57,300.0,495.08,495.57,495.08,495.57,300.0
2020-12-28 11:10:00,495.11,495.11,493.94,494.24,1100.0,495.11,495.11,493.94,494.24,1100.0
2020-12-28 11:15:00,494.24,494.24,494.24,494.24,0.0,494.24,494.24,494.24,494.24,0.0
2020-12-28 11:20:00,494.24,494.24,494.24,494.24,0.0,494.24,494.24,494.24,494.24,0.0
2020-12-28 11:25:00,494.15,494.17,493.6,493.65,700.0,494.15,494.17,493.6,493.65,700.0
2020-12-28 11:30:00,494.41,495.25,494.41,494.97,900.0,494.41,495.25,494.41,494.97,900.0
2020-12-28 11:35:00,494.3,494.3,494.3,494.3,100.0,494.3,494.3,494.3,494.3,100.0
2020-12-28 11:40:00,494.06,494.29,494.03,494.03,912.0,494.06,494.29,494.03,494.03,912.0
2020-12-28 11:45:00,494.47,494.91,494.47,494.89,600.0,494.47,494.91,494.47,494.89,600.0
2020-12-28 11:50:00,494.82,494.82,494.81,494.82,120.0,494.82,494.82,494.81,494.82,120.0
2020-12-28 11:55:00,494.19,494.19,494.19,494.19,100.0,494.19,494.19,494.19,494.19,100.0
2020-12-28 12:00:00,493.37,493.37,493.37,493.37,100.0,493.37,493.37,493.37,493.37,100.0
2020-12-28 12:05:00,493.34,493.36,493.14,493.14,800.0,493.34,493.36,493.14,493.14,800.0
2020-12-28 12:10:00,492.7,492.7,492.49,492.52,625.0,492.7,492.7,492.49,492.52,625.0
2020-12-28 12:15:00,492.52,492.52,492.52,492.52,0.0,492.52,492.52,492.52,492.52,0.0
2020-12-28 12:20:00,492.84,492.84,492.84,492.84,108.0,492.84,492.84,492.84,492.84,108.0
2020-12-28 12:25:00,492.45,493.61,492.44,493.6,600.0,492.45,493.61,492.44,493.6,600.0
2020-12-28 12:30:00,493.56,493.56,493.27,493.27,300.0,493.56,493.56,493.27,493.27,300.0
2020-12-28 12:35:00,493.13,493.26,492.56,492.81,2250.0,493.13,493.26,492.56,492.81,2250.0
2020-12-28 12:40:00,492.81,492.81,492.81,492.81,0.0,492.81,492.81,492.81,492.81,0.0
2020-12-28 12:45:00,492.22,492.22,491.46,491.55,967.0,492.22,492.22,491.46,491.55,967.0
2020-12-28 12:50:00,491.54,491.54,490.9,490.9,700.0,491.54,491.54,490.9,490.9,700.0
2020-12-28 12:55:00,491.0,491.0,490.66,490.67,655.0,491.0,491.0,490.66,490.67,655.0
2020-12-28 13:00:00,490.52,491.31,490.25,491.31,2329.0,490.52,491.31,490.25,491.31,2329.0
2020-12-28 13:05:00,491.16,491.16,491.11,491.11,200.0,491.16,491.16,491.11,491.11,200.0
2020-12-28 13:10:00,491.11,491.11,491.11,491.11,0.0,491.11,491.11,491.11,491.11,0.0
2020-12-28 13:15:00,490.89,490.89,490.88,490.89,110.0,490.89,490.89,490.88,490.89,110.0
2020-12-28 13:20:00,490.79,491.07,490.55,490.86,600.0,490.79,491.07,490.55,490.86,600.0
2020-12-28 13:25:00,491.0,491.71,491.0,491.71,900.0,491.0,491.71,491.0,491.71,900.0
2020-12-28 13:30:00,491.75,491.75,491.75,491.75,100.0,491.75,491.75,491.75,491.75,100.0
2020-12-28 13:35:00,491.71,492.2,491.71,492.06,727.0,491.71,492.2,491.71,492.06,727.0
2020-12-28 13:40:00,491.94,492.63,491.84,492.63,984.0,491.94,492.63,491.84,492.63,984.0
2020-12-28 13:45:00,492.63,492.63,492.63,492.63,0.0,492.63,492.63,492.63,492.63,0.0
2020-12-28 13:50:00,492.69,492.69,492.42,492.42,200.0,492.69,492.69,492.42,492.42,200.0
2020-12-28 13:55:00,492.33,492.55,492.32,492.55,243.0,492.33,492.55,492.32,492.55,243.0
2020-12-28 14:00:00,493.11,493.78,493.01,493.46,1481.0,493.11,493.78,493.01,493.46,1481.0
2020-12-28 14:05:00,493.34,493.46,493.16,493.16,800.0,493.34,493.46,493.16,493.16,800.0
2020-12-28 14:10:00,493.41,493.41,493.4,493.41,251.0,493.41,493.41,493.4,493.41,251.0
2020-12-28 14:15:00,493.26,493.46,493.26,493.46,672.0,493.26,493.46,493.26,493.46,672.0
2020-12-28 14:20:00,493.37,493.47,493.01,493.01,1000.0,493.37,493.47,493.01,493.01,1000.0
2020-12-28 14:25:00,492.83,493.06,492.55,493.06,879.0,492.83,493.06,492.55,493.06,879.0
2020-12-28 14:30:00,493.35,493.94,493.35,493.77,400.0,493.35,493.94,493.35,493.77,400.0
2020-12-28 14:35:00,493.53,493.75,493.53,493.73,315.0,493.53,493.75,493.53,493.73,315.0
2020-12-28 14:40:00,493.97,493.97,493.97,493.97,100.0,493.97,493.97,493.97,493.97,100.0
2020-12-28 14:45:00,493.97,493.97,493.97,493.97,0.0,493.97,493.97,493.97,493.97,0.0
2020-12-28 14:50:00,493.89,494.09,493.89,494.04,400.0,493.89,494.09,493.89,494.04,400.0
2020-12-28 14:55:00,494.18,494.37,494.18,494.37,300.0,494.18,494.37,494.18,494.37,300.0
2020-12-28 15:00:00,494.26,495.0,494.26,494.92,1238.0,494.26,495.0,494.26,494.92,1238.0
2020-12-28 15:05:00,494.81,494.82,494.36,494.43,1400.0,494.81,494.82,494.36,494.43,1400.0
2020-12-28 15:10:00,494.66,495.03,494.66,494.8,900.0,494.66,495.03,494.66,494.8,900.0
2020-12-28 15:15:00,494.79,494.92,494.79,494.92,200.0,494.79,494.92,494.79,494.92,200.0
2020-12-28 15:20:00,494.77,494.77,494.52,494.71,1221.0,494.77,494.77,494.52,494.71,1221.0
2020-12-28 15:25:00,494.68,494.68,494.45,494.51,300.0,494.68,494.68,494.45,494.51,300.0
2020-12-28 15:30:00,494.8,495.18,494.79,495.08,1000.0,494.8,495.18,494.79,495.08,1000.0
2020-12-28 15:35:00,495.13,495.33,494.78,494.81,800.0,495.13,495.33,494.78,494.81,800.0
2020-12-28 15:40:00,494.62,494.88,494.44,494.88,1560.0,494.62,494.88,494.44,494.88,1560.0
2020-12-28 15:45:00,494.84,495.08,494.65,494.86,2100.0,494.84,495.08,494.65,494.86,2100.0
2020-12-28 15:50:00,494.86,495.21,494.72,494.72,2800.0,494.86,495.21,494.72,494.72,2800.0
2020-12-28 15:55:00,494.88,495.18,494.79,495.05,4410.0,494.88,495.18,494.79,495.05,4410.0
2020-12-29 09:30:00,497.97,500.99,493.62,499.74,3778.0,497.97,500.99,493.62,499.74,3778.0
2020-12-29 09:35:00,500.59,501.04,497.78,497.78,1780.0,500.59,501.04,497.78,497.78,1780.0
2020-12-29 09:40:00,497.43,498.17,497.38,498.1,600.0,497.43,498.17,497.38,498.1,600.0
2020-12-29 09:45:00,496.48,496.48,496.34,496.34,400.0,496.48,496.48,496.34,496.34,400.0
2020-12-29 09:50:00,495.55,495.55,495.02,495.29,500.0,495.55,495.55,495.02,495.29,500.0
2020-12-29 09:55:00,495.06,495.06,494.47,494.48,500.0,495.06,495.06,494.47,494.48,500.0
2020-12-29 10:00:00,495.59,495.59,494.18,495.54,2090.0,495.59,495.59,494.18,495.54,2090.0
2020-12-29 10:05:00,493.05,493.91,493.05,493.52,506.0,493.05,493.91,493.05,493.52,506.0
2020-12-29 10:10:00,493.28,493.43,493.28,493.42,400.0,493.28,493.43,493.28,493.42,400.0
2020-12-29 10:15:00,494.36,494.78,494.36,494.76,500.0,494.36,494.78,494.36,494.76,500.0
2020-12-29 10:20:00,495.8,495.8,494.78,495.41,996.0,495.8,495.8,494.78,495.41,996.0
2020-12-29 10:25:00,495.26,495.57,495.26,495.57,200.0,495.26,495.57,495.26,495.57,200.0
2020-12-29 10:30:00,495.5,496.32,495.5,496.0,841.0,495.5,496.32,495.5,496.0,841.0
2020-12-29 10:35:00,496.0,496.0,496.0,496.0,0.0,496.0,496.0,496.0,496.0,0.0
2020-12-29 10:40:00,495.2,496.49,495.19,496.48,700.0,495.2,496.49,495.19,496.48,700.0
2020-12-29 10:45:00,496.13,496.13,496.13,496.13,100.0,496.13,496.13,496.13,496.13,100.0
2020-12-29 10:50:00,495.97,496.48,495.6,496.48,1200.0,495.97,496.48,495.6,496.48,1200.0
2020-12-29 10:55:00,496.38,496.81,496.38,496.57,800.0,496.38,496.81,496.38,496.57,800.0
2020-12-29 11:00:00,496.16,496.16,495.58,495.59,500.0,496.16,496.16,495.58,495.59,500.0
2020-12-29 11:05:00,496.16,496.17,495.47,495.47,402.0,496.16,496.17,495.47,495.47,402.0
2020-12-29 11:10:00,495.65,495.65,495.65,495.65,100.0,495.65,495.65,495.65,495.65,100.0
2020-12-29 11:15:00,495.02,495.02,493.5,493.51,800.0,495.02,495.02,493.5,493.51,800.0
2020-12-29 11:20:00,494.11,495.0,494.11,495.0,600.0,494.11,495.0,494.11,495.0,600.0
2020-12-29 11:25:00,495.48,495.48,495.1,495.1,845.0,495.48,495.48,495.1,495.1,845.0
2020-12-29 11:30:00,495.41,495.43,495.4,495.43,600.0,495.41,495.43,495.4,495.43,600.0
2020-12-29 11:35:00,495.28,495.28,495.08,495.15,400.0,495.28,495.28,495.08,495.15,400.0
2020-12-29 11:40:00,495.22,495.22,494.6,494.6,400.0,495.22,495.22,494.6,494.6,400.0
2020-12-29 11:45:00,494.78,494.78,494.08,494.53,756.0,494.78,494.78,494.08,494.53,756.0
2020-12-29 11:50:00,494.73,494.78,494.02,494.02,700.0,494.73,494.78,494.02,494.02,700.0
2020-12-29 11:55:00,494.0,494.25,494.0,494.25,600.0,494.0,494.25,494.0,494.25,600.0
2020-12-29 12:00:00,494.34,494.36,494.34,494.36,200.0,494.34,494.36,494.34,494.36,200.0
2020-12-29 12:05:00,494.03,494.29,494.02,494.29,700.0,494.03,494.29,494.02,494.29,700.0
2020-12-29 12:10:00,494.32,494.32,494.32,494.32,200.0,494.32,494.32,494.32,494.32,200.0
2020-12-29 12:15:00,494.39,494.39,494.38,494.38,355.0,494.39,494.39,494.38,494.38,355.0
2020-12-29 12:20:00,494.2,494.4,493.72,493.78,1253.0,494.2,494.4,493.72,493.78,1253.0
2020-12-29 12:25:00,493.11,493.6,493.11,493.6,1301.0,493.11,493.6,493.11,493.6,1301.0
2020-12-29 12:30:00,492.94,492.94,492.35,492.35,400.0,492.94,492.94,492.35,492.35,400.0
2020-12-29 12:35:00,491.18,491.39,490.76,490.76,2100.0,491.18,491.39,490.76,490.76,2100.0
2020-12-29 12:40:00,491.25,492.12,491.24,492.12,731.0,491.25,492.12,491.24,492.12,731.0
2020-12-29 12:45:00,491.36,491.7,491.05,491.05,542.0,491.36,491.7,491.05,491.05,542.0
2020-12-29 12:50:00,490.61,490.61,490.04,490.05,600.0,490.61,490.61,490.04,490.05,600.0
2020-12-29 12:55:00,490.05,491.15,490.05,490.98,950.0,490.05,491.15,490.05,490.98,950.0
2020-12-29 13:00:00,491.59,491.59,491.05,491.06,1895.0,491.59,491.59,491.05,491.06,1895.0
2020-12-29 13:05:00,490.79,491.33,490.79,491.25,1126.0,490.79,491.33,490.79,491.25,1126.0
2020-12-29 13:10:00,490.93,491.47,490.57,491.47,1500.0,490.93,491.47,490.57,491.47,1500.0
2020-12-29 13:15:00,492.14,492.22,492.04,492.22,800.0,492.14,492.22,492.04,492.22,800.0
2020-12-29 13:20:00,492.39,492.54,492.34,492.54,300.0,492.39,492.54,492.34,492.54,300.0
2020-12-29 13:25:00,493.03,493.07,492.98,492.98,310.0,493.03,493.07,492.98,492.98,310.0
2020-12-29 13:30:00,493.21,493.57,492.94,493.18,1625.0,493.21,493.57,492.94,493.18,1625.0
2020-12-29 13:35:00,493.08,493.08,493.02,493.05,413.0,493.08,493.08,493.02,493.05,413.0
2020-12-29 13:40:00,493.4,493.72,493.26,493.27,685.0,493.4,493.72,493.26,493.27,685.0
2020-12-29 13:45:00,493.71,493.92,493.47,493.47,1204.0,493.71,493.92,493.47,493.47,1204.0
2020-12-29 13:50:00,492.17,492.33,491.97,492.13,1700.0,492.17,492.33,491.97,492.13,1700.0
2020-12-29 13:55:00,492.53,492.66,492.49,492.55,863.0,492.53,492.66,492.49,492.55,863.0
2020-12-29 14:00:00,492.57,492.84,492.36,492.62,900.0,492.57,492.84,492.36,492.62,900.0
2020-12-29 14:05:00,492.66,492.66,492.66,492.66,100.0,492.66,492.66,492.66,492.66,100.0
2020-12-29 14:10:00,492.74,492.74,492.74,492.74,100.0,492.74,492.74,492.74,492.74,100.0
2020-12-29 14:15:00,492.45,492.45,492.45,492.45,100.0,492.45,492.45,492.45,492.45,100.0
2020-12-29 14:20:00,492.96,492.96,492.78,492.78,1000.0,492.96,492.96,492.78,492.78,1000.0
2020-12-29 14:25:00,493.02,493.02,492.66,492.71,655.0,493.02,493.02,492.66,492.71,655.0
2020-12-29 14:30:00,492.22,492.22,492.09,492.09,899.0,492.22,492.22,492.09,492.09,899.0
2020-12-29 14:35:00,491.96,491.96,491.96,491.96,100.0,491.96,491.96,491.96,491.96,100.0
2020-12-29 14:40:00,492.08,492.77,492.08,492.5,1200.0,492.08,492.77,492.08,492.5,1200.0
2020-12-29 14:45:00,492.26,492.53,492.11,492.53,822.0,492.26,492.53,492.11,492.53,822.0
2020-12-29 14:50:00,492.5,492.63,492.4,492.4,1400.0,492.5,492.63,492.4,492.4,1400.0
2020-12-29 14:55:00,492.52,493.0,492.52,493.0,2244.0,492.52,493.0,492.52,493.0,2244.0
2020-12-29 15:00:00,493.06,493.1,492.66,492.91,800.0,493.06,493.1,492.66,492.91,800.0
2020-12-29 15:05:00,493.19,493.19,492.61,492.61,500.0,493.19,493.19,492.61,492.61,500.0
2020-12-29 15:10:00,492.9,493.43,492.9,493.43,515.0,492.9,493.43,492.9,493.43,515.0
2020-12-29 15:15:00,493.12,493.51,493.12,493.51,300.0,493.12,493.51,493.12,493.51,300.0
2020-12-29 15:20:00,493.35,493.7,493.32,493.7,862.0,493.35,493.7,493.32,493.7,862.0
2020-12-29 15:25:00,494.5,495.2,494.45,495.2,1602.0,494.5,495.2,494.45,495.2,1602.0
2020-12-29 15:30:00,495.23,495.23,494.47,494.86,1000.0,495.23,495.23,494.47,494.86,1000.0
2020-12-29 15:35:00,494.4,494.99,494.4,494.99,500.0,494.4,494.99,494.4,494.99,500.0
2020-12-29 15:40:00,494.88,494.88,494.26,494.46,900.0,494.88,494.88,494.26,494.46,900.0
2020-12-29 15:45:00,494.86,495.11,494.69,495.11,500.0,494.86,495.11,494.69,495.11,500.0
2020-12-29 15:50:00,495.11,495.22,494.34,494.34,4900.0,495.11,495.22,494.34,494.34,4900.0
2020-12-29 15:55:00,494.13,494.13,493.13,493.84,12127.0,494.13,494.13,493.13,493.84,12127.0
2020-12-30 09:30:00,497.7,501.29,497.7,500.5,5912.0,497.7,501.29,497.7,500.5,5912.0
2020-12-30 09:35:00,499.0,499.35,499.0,499.35,200.0,499.0,499.35,499.0,499.35,200.0
2020-12-30 09:40:00,498.02,498.02,497.2,497.2,200.0,498.02,498.02,497.2,497.2,200.0
2020-12-30 09:45:00,496.79,496.99,496.79,496.99,706.0,496.79,496.99,496.79,496.99,706.0
2020-12-30 09:50:00,496.65,496.65,495.16,495.17,1669.0,496.65,496.65,495.16,495.17,1669.0
2020-12-30 09:55:00,495.81,496.26,495.81,496.26,500.0,495.81,496.26,495.81,496.26,500.0
2020-12-30 10:00:00,496.86,497.51,496.48,497.44,2239.0,496.86,497.51,496.48,497.44,2239.0
2020-12-30 10:05:00,497.8,499.45,497.53,498.25,2470.0,497.8,499.45,497.53,498.25,2470.0
2020-12-30 10:10:00,498.03,499.01,498.02,498.31,1067.0,498.03,499.01,498.02,498.31,1067.0
2020-12-30 10:15:00,498.61,499.01,498.61,499.01,400.0,498.61,499.01,498.61,499.01,400.0
2020-12-30 10:20:00,499.01,499.01,499.01,499.01,0.0,499.01,499.01,499.01,499.01,0.0
2020-12-30 10:25:00,498.12,498.42,498.12,498.42,300.0,498.12,498.42,498.12,498.42,300.0
2020-12-30 10:30:00,498.23,499.26,497.44,499.26,1600.0,498.23,499.26,497.44,499.26,1600.0
2020-12-30 10:35:00,498.67,498.91,498.21,498.21,300.0,498.67,498.91,498.21,498.21,300.0
2020-12-30 10:40:00,498.21,498.21,498.21,498.21,0.0,498.21,498.21,498.21,498.21,0.0
2020-12-30 10:45:00,497.26,498.18,497.26,497.84,1005.0,497.26,498.18,497.26,497.84,1005.0
2020-12-30 10:50:00,498.23,498.23,498.23,498.23,100.0,498.23,498.23,498.23,498.23,100.0
2020-12-30 10:55:00,497.29,497.29,496.77,496.78,204.0,497.29,497.29,496.77,496.78,204.0
2020-12-30 11:00:00,497.3,497.45,496.56,496.8,600.0,497.3,497.45,496.56,496.8,600.0
2020-12-30 11:05:00,496.8,496.8,496.8,496.8,0.0,496.8,496.8,496.8,496.8,0.0
2020-12-30 11:10:00,496.63,496.63,496.63,496.63,100.0,496.63,496.63,496.63,496.63,100.0
2020-12-30 11:15:00,496.0,496.06,495.98,496.06,479.0,496.0,496.06,495.98,496.06,479.0
2020-12-30 11:20:00,495.65,495.65,495.03,495.03,300.0,495.65,495.65,495.03,495.03,300.0
2020-12-30 11:25:00,495.78,495.78,495.07,495.07,200.0,495.78,495.78,495.07,495.07,200.0
2020-12-30 11:30:00,495.81,496.01,495.44,496.0,800.0,495.81,496.01,495.44,496.0,800.0
2020-12-30 11:35:00,496.17,496.63,496.17,496.42,400.0,496.17,496.63,496.17,496.42,400.0
2020-12-30 11:40:00,496.42,496.42,496.19,496.19,311.0,496.42,496.42,496.19,496.19,311.0
2020-12-30 11:45:00,496.19,496.19,496.19,496.19,0.0,496.19,496.19,496.19,496.19,0.0
2020-12-30 11:50:00,495.36,495.36,494.69,494.85,600.0,495.36,495.36,494.69,494.85,600.0
2020-12-30 11:55:00,494.85,495.39,494.85,495.03,1525.0,494.85,495.39,494.85,495.03,1525.0
2020-12-30 12:00:00,495.03,495.03,495.03,495.03,0.0,495.03,495.03,495.03,495.03,0.0
2020-12-30 12:05:00,494.5,495.09,494.5,495.09,600.0,494.5,495.09,494.5,495.09,600.0
2020-12-30 12:10:00,495.1,495.49,495.1,495.47,500.0,495.1,495.49,495.1,495.47,500.0
2020-12-30 12:15:00,495.89,496.6,495.65,496.6,537.0,495.89,496.6,495.65,496.6,537.0
2020-12-30 12:20:00,496.58,496.58,495.78,495.96,800.0,496.58,496.58,495.78,495.96,800.0
2020-12-30 12:25:00,495.74,496.02,495.69,495.94,1000.0,495.74,496.02,495.69,495.94,1000.0
2020-12-30 12:30:00,495.71,495.86,495.7,495.86,200.0,495.71,495.86,495.7,495.86,200.0
2020-12-30 12:35:00,495.75,495.77,495.75,495.77,200.0,495.75,495.77,495.75,495.77,200.0
2020-12-30 12:40:00,495.06,495.07,495.06,495.06,100.0,495.06,495.07,495.06,495.06,100.0
2020-12-30 12:45:00,495.06,495.06,495.06,495.06,0.0,495.06,495.06,495.06,495.06,0.0
2020-12-30 12:50:00,495.78,495.82,495.78,495.82,300.0,495.78,495.82,495.78,495.82,300.0
2020-12-30 12:55:00,496.57,497.0,496.57,497.0,401.0,496.57,497.0,496.57,497.0,401.0
2020-12-30 13:00:00,497.0,497.0,497.0,497.0,0.0,497.0,497.0,497.0,497.0,0.0
2020-12-30 13:05:00,496.78,497.22,496.76,497.07,800.0,496.78,497.22,496.76,497.07,800.0
2020-12-30 13:10:00,497.33,497.37,497.13,497.31,1000.0,497.33,497.37,497.13,497.31,1000.0
2020-12-30 13:15:00,497.73,498.63,497.73,498.63,200.0,497.73,498.63,497.73,498.63,200.0
2020-12-30 13:20:00,498.5,498.5,498.45,498.45,300.0,498.5,498.5,498.45,498.45,300.0
2020-12-30 13:25:00,498.45,498.45,498.45,498.45,0.0,498.45,498.45,498.45,498.45,0.0
2020-12-30 13:30:00,498.27,499.03,498.21,498.93,1300.0,498.27,499.03,498.21,498.93,1300.0
2020-12-30 13:35:00,498.81,498.81,498.37,498.77,1199.0,498.81,498.81,498.37,498.77,1199.0
2020-12-30 13:40:00,498.94,499.16,498.63,499.05,800.0,498.94,499.16,498.63,499.05,800.0
2020-12-30 13:45:00,499.24,499.48,499.1,499.48,466.0,499.24,499.48,499.1,499.48,466.0
2020-12-30 13:50:00,499.48,499.48,499.48,499.48,0.0,499.48,499.48,499.48,499.48,0.0
2020-12-30 13:55:00,499.24,499.24,499.14,499.14,300.0,499.24,499.24,499.14,499.14,300.0
2020-12-30 14:00:00,498.79,498.86,498.45,498.74,2392.0,498.79,498.86,498.45,498.74,2392.0
2020-12-30 14:05:00,498.7,498.92,498.69,498.87,834.0,498.7,498.92,498.69,498.87,834.0
2020-12-30 14:10:00,498.47,498.5,498.0,498.5,4530.0,498.47,498.5,498.0,498.5,4530.0
2020-12-30 14:15:00,498.2,498.51,497.99,497.99,1853.0,498.2,498.51,497.99,497.99,1853.0
2020-12-30 14:20:00,498.06,498.25,497.95,498.25,2300.0,498.06,498.25,497.95,498.25,2300.0
2020-12-30 14:25:00,497.93,498.1,497.8,498.1,700.0,497.93,498.1,497.8,498.1,700.0
2020-12-30 14:30:00,498.12,498.12,498.02,498.03,200.0,498.12,498.12,498.02,498.03,200.0
2020-12-30 14:35:00,497.99,498.0,497.74,497.74,300.0,497.99,498.0,497.74,497.74,300.0
2020-12-30 14:40:00,497.27,497.27,497.26,497.26,200.0,497.27,497.27,497.26,497.26,200.0
2020-12-30 14:45:00,497.36,498.08,497.36,497.65,1400.0,497.36,498.08,497.36,497.65,1400.0
2020-12-30 14:50:00,497.46,497.78,496.43,496.61,1400.0,497.46,497.78,496.43,496.61,1400.0
2020-12-30 14:55:00,496.04,496.27,495.87,496.24,1100.0,496.04,496.27,495.87,496.24,1100.0
2020-12-30 15:00:00,495.97,495.98,495.23,495.98,1596.0,495.97,495.98,495.23,495.98,1596.0
2020-12-30 15:05:00,495.87,497.33,495.86,496.62,3341.0,495.87,497.33,495.86,496.62,3341.0
2020-12-30 15:10:00,496.6,496.96,496.36,496.71,900.0,496.6,496.96,496.36,496.71,900.0
2020-12-30 15:15:00,496.72,496.72,495.93,495.93,500.0,496.72,496.72,495.93,495.93,500.0
2020-12-30 15:20:00,496.21,496.26,496.07,496.07,900.0,496.21,496.26,496.07,496.07,900.0
2020-12-30 15:25:00,496.23,496.49,496.23,496.36,900.0,496.23,496.49,496.23,496.36,900.0
2020-12-30 15:30:00,496.45,496.67,496.3,496.52,1406.0,496.45,496.67,496.3,496.52,1406.0
2020-12-30 15:35:00,496.71,496.98,496.6,496.98,806.0,496.71,496.98,496.6,496.98,806.0
2020-12-30 15:40:00,497.01,497.04,496.62,496.62,1300.0,497.01,497.04,496.62,496.62,1300.0
2020-12-30 15:45:00,496.21,496.97,495.95,496.97,1917.0,496.21,496.97,495.95,496.97,1917.0
2020-12-30 15:50:00,496.97,497.23,496.59,496.98,2216.0,496.97,497.23,496.59,496.98,2216.0
2020-12-30 15:55:00,496.75,497.48,496.48,497.36,7595.0,496.75,497.48,496.48,497.36,7595.0
2020-12-31 09:30:00,495.51,496.63,494.54,495.74,2951.0,495.51,496.63,494.54,495.74,2951.0
2020-12-31 09:35:00,495.51,495.71,493.5,493.51,720.0,495.51,495.71,493.5,493.51,720.0
2020-12-31 09:40:00,494.58,495.59,493.15,493.15,2026.0,494.58,495.59,493.15,493.15,2026.0
2020-12-31 09:45:00,492.08,493.34,492.0,493.34,500.0,492.08,493.34,492.0,493.34,500.0
2020-12-31 09:50:00,493.92,494.1,493.92,494.1,425.0,493.92,494.1,493.92,494.1,425.0
2020-12-31 09:55:00,494.16,496.37,493.82,495.96,4205.0,494.16,496.37,493.82,495.96,4205.0
2020-12-31 10:00:00,496.59,497.07,496.2,497.07,1269.0,496.59,497.07,496.2,497.07,1269.0
2020-12-31 10:05:00,497.03,497.5,496.83,496.83,2000.0,497.03,497.5,496.83,496.83,2000.0
2020-12-31 10:10:00,496.72,496.72,496.17,496.68,403.0,496.72,496.72,496.17,496.68,403.0
2020-12-31 10:15:00,496.66,498.18,496.66,497.69,1627.0,496.66,498.18,496.66,497.69,1627.0
2020-12-31 10:20:00,496.91,497.83,496.24,496.75,3113.0,496.91,497.83,496.24,496.75,3113.0
2020-12-31 10:25:00,497.01,497.09,496.47,497.09,402.0,497.01,497.09,496.47,497.09,402.0
2020-12-31 10:30:00,496.47,496.47,496.3,496.3,300.0,496.47,496.47,496.3,496.3,300.0
2020-12-31 10:35:00,495.52,495.52,495.39,495.39,300.0,495.52,495.52,495.39,495.39,300.0
2020-12-31 10:40:00,494.72,495.25,494.59,495.25,450.0,494.72,495.25,494.59,495.25,450.0
2020-12-31 10:45:00,495.47,495.61,495.32,495.42,1000.0,495.47,495.61,495.32,495.42,1000.0
2020-12-31 10:50:00,494.83,494.83,494.82,494.82,200.0,494.83,494.83,494.82,494.82,200.0
2020-12-31 10:55:00,494.44,495.02,494.43,495.02,500.0,494.44,495.02,494.43,495.02,500.0
2020-12-31 11:00:00,494.18,495.02,494.16,494.3,500.0,494.18,495.02,494.16,494.3,500.0
2020-12-31 11:05:00,494.08,494.13,493.7,494.13,800.0,494.08,494.13,493.7,494.13,800.0
2020-12-31 11:10:00,494.18,494.18,494.11,494.11,200.0,494.18,494.18,494.11,494.11,200.0
2020-12-31 11:15:00,494.73,494.73,494.29,494.29,300.0,494.73,494.73,494.29,494.29,300.0
2020-12-31 11:20:00,494.45,494.45,493.35,493.89,3645.0,494.45,494.45,493.35,493.89,3645.0
2020-12-31 11:25:00,494.25,494.25,494.25,494.25,200.0,494.25,494.25,494.25,494.25,200.0
2020-12-31 11:30:00,494.53,494.72,494.11,494.15,600.0,494.53,494.72,494.11,494.15,600.0
2020-12-31 11:35:00,494.29,494.29,494.27,494.27,200.0,494.29,494.29,494.27,494.27,200.0
2020-12-31 11:40:00,494.41,494.48,493.63,493.93,2219.0,494.41,494.48,493.63,493.93,2219.0
2020-12-31 11:45:00,494.1,494.1,494.1,494.1,203.0,494.1,494.1,494.1,494.1,203.0
2020-12-31 11:50:00,494.01,494.25,494.01,494.25,503.0,494.01,494.25,494.01,494.25,503.0
2020-12-31 11:55:00,494.29,494.3,493.35,493.35,625.0,494.29,494.3,493.35,493.35,625.0
2020-12-31 12:00:00,493.92,495.02,493.92,495.02,456.0,493.92,495.02,493.92,495.02,456.0
2020-12-31 12:05:00,495.08,495.08,494.8,494.8,200.0,495.08,495.08,494.8,494.8,200.0
2020-12-31 12:10:00,495.25,495.25,495.12,495.12,950.0,495.25,495.25,495.12,495.12,950.0
2020-12-31 12:15:00,495.08,495.08,494.82,494.82,267.0,495.08,495.08,494.82,494.82,267.0
2020-12-31 12:20:00,495.32,495.32,495.1,495.1,300.0,495.32,495.32,495.1,495.1,300.0
2020-12-31 12:25:00,495.31,495.72,495.31,495.72,700.0,495.31,495.72,495.31,495.72,700.0
2020-12-31 12:30:00,494.99,495.35,494.96,494.96,595.0,494.99,495.35,494.96,494.96,595.0
2020-12-31 12:35:00,494.99,495.56,494.99,495.02,303.0,494.99,495.56,494.99,495.02,303.0
2020-12-31 12:40:00,495.37,495.51,494.97,495.14,1143.0,495.37,495.51,494.97,495.14,1143.0
2020-12-31 12:45:00,495.15,495.38,494.6,495.38,443.0,495.15,495.38,494.6,495.38,443.0
2020-12-31 12:50:00,495.47,495.47,495.23,495.23,400.0,495.47,495.47,495.23,495.23,400.0
2020-12-31 12:55:00,495.04,495.04,494.5,494.5,459.0,495.04,495.04,494.5,494.5,459.0
2020-12-31 13:00:00,494.5,494.5,494.5,494.5,0.0,494.5,494.5,494.5,494.5,0.0
2020-12-31 13:05:00,494.84,494.84,494.84,494.84,100.0,494.84,494.84,494.84,494.84,100.0
2020-12-31 13:10:00,494.99,495.0,494.6,495.0,400.0,494.99,495.0,494.6,495.0,400.0
2020-12-31 13:15:00,494.67,494.67,494.67,494.67,100.0,494.67,494.67,494.67,494.67,100.0
2020-12-31 13:20:00,494.7,494.87,494.28,494.46,900.0,494.7,494.87,494.28,494.46,900.0
2020-12-31 13:25:00,494.6,494.61,494.24,494.24,300.0,494.6,494.61,494.24,494.24,300.0
2020-12-31 13:30:00,494.27,494.27,494.27,494.27,100.0,494.27,494.27,494.27,494.27,100.0
2020-12-31 13:35:00,494.34,495.14,494.14,495.14,700.0,494.34,495.14,494.14,495.14,700.0
2020-12-31 13:40:00,495.03,495.17,495.03,495.11,500.0,495.03,495.17,495.03,495.11,500.0
2020-12-31 13:45:00,495.15,495.5,495.15,495.19,400.0,495.15,495.5,495.15,495.19,400.0
2020-12-31 13:50:00,495.58,495.83,495.58,495.83,200.0,495.58,495.83,495.58,495.83,200.0
2020-12-31 13:55:00,495.83,495.83,495.83,495.83,0.0,495.83,495.83,495.83,495.83,0.0
2020-12-31 14:00:00,495.84,495.85,495.52,495.52,400.0,495.84,495.85,495.52,495.52,400.0
2020-12-31 14:05:00,495.35,495.57,495.29,495.46,1300.0,495.35,495.57,495.29,495.46,1300.0
2020-12-31 14:10:00,495.46,495.46,495.46,495.46,0.0,495.46,495.46,495.46,495.46,0.0
2020-12-31 14:15:00,495.93,496.57,495.93,496.57,623.0,495.93,496.57,495.93,496.57,623.0
2020-12-31 14:20:00,496.9,497.45,496.76,496.79,1240.0,496.9,497.45,496.76,496.79,1240.0
2020-12-31 14:25:00,497.08,497.16,497.08,497.16,200.0,497.08,497.16,497.08,497.16,200.0
2020-12-31 14:30:00,497.52,497.72,497.41,497.71,800.0,497.52,497.72,497.41,497.71,800.0
2020-12-31 14:35:00,497.7,497.7,497.7,497.7,100.0,497.7,497.7,497.7,497.7,100.0
2020-12-31 14:40:00,497.33,497.33,497.33,497.33,100.0,497.33,497.33,497.33,497.33,100.0
2020-12-31 14:45:00,497.96,497.96,497.96,497.96,100.0,497.96,497.96,497.96,497.96,100.0
2020-12-31 14:50:00,498.76,498.89,498.13,498.13,1070.0,498.76,498.89,498.13,498.13,1070.0
2020-12-31 14:55:00,498.18,498.51,498.18,498.51,200.0,498.18,498.51,498.18,498.51,200.0
2020-12-31 15:00:00,498.44,498.92,498.44,498.51,800.0,498.44,498.92,498.44,498.51,800.0
2020-12-31 15:05:00,498.26,498.98,498.14,498.14,700.0,498.26,498.98,498.14,498.14,700.0
2020-12-31 15:10:00,498.31,499.12,498.31,499.12,900.0,498.31,499.12,498.31,499.12,900.0
2020-12-31 15:15:00,499.52,499.56,498.91,499.16,800.0,499.52,499.56,498.91,499.16,800.0
2020-12-31 15:20:00,499.34,499.34,498.68,498.68,400.0,499.34,499.34,498.68,498.68,400.0
2020-12-31 15:25:00,498.63,499.51,498.63,499.34,1000.0,498.63,499.51,498.63,499.34,1000.0
2020-12-31 15:30:00,499.2,499.2,498.38,498.89,1100.0,499.2,499.2,498.38,498.89,1100.0
2020-12-31 15:35:00,499.08,499.25,498.74,499.0,1200.0,499.08,499.25,498.74,499.0,1200.0
2020-12-31 15:40:00,498.47,498.71,498.28,498.71,1200.0,498.47,498.71,498.28,498.71,1200.0
2020-12-31 15:45:00,498.73,499.45,498.45,499.45,1829.0,498.73,499.45,498.45,499.45,1829.0
2020-12-31 15:50:00,499.42,500.0,498.81,499.85,4332.0,499.42,500.0,498.81,499.85,4332.0
2020-12-31 15:55:00,500.1,500.41,499.17,499.98,6800.0,500.1,500.41,499.17,499.98,6800.0
2021-01-04 09:30:00,503.0,503.95,495.63,502.32,17980.0,503.0,503.95,495.63,502.32,17980.0
2021-01-04 09:35:00,502.97,503.0,501.0,501.0,2326.0,502.97,503.0,501.0,501.0,2326.0
2021-01-04 09:40:00,501.63,502.45,500.54,500.55,3154.0,501.63,502.45,500.54,500.55,3154.0
2021-01-04 09:45:00,502.33,503.2,502.28,503.2,1406.0,502.33,503.2,502.28,503.2,1406.0
2021-01-04 09:50:00,503.3,503.3,500.18,500.51,2735.0,503.3,503.3,500.18,500.51,2735.0
2021-01-04 09:55:00,500.96,502.54,500.95,502.54,3235.0,500.96,502.54,500.95,502.54,3235.0
2021-01-04 10:00:00,501.6,502.38,501.27,501.58,720.0,501.6,502.38,501.27,501.58,720.0
2021-01-04 10:05:00,500.36,501.11,500.35,500.45,1362.0,500.36,501.11,500.35,500.45,1362.0
2021-01-04 10:10:00,501.26,501.63,501.21,501.42,900.0,501.26,501.63,501.21,501.42,900.0
2021-01-04 10:15:00,502.61,504.66,502.61,504.33,1000.0,502.61,504.66,502.61,504.33,1000.0
2021-01-04 10:20:00,504.0,504.0,502.89,502.89,500.0,504.0,504.0,502.89,502.89,500.0
2021-01-04 10:25:00,503.49,503.49,501.85,502.44,3196.0,503.49,503.49,501.85,502.44,3196.0
2021-01-04 10:30:00,502.46,502.46,501.08,501.16,1600.0,502.46,502.46,501.08,501.16,1600.0
2021-01-04 10:35:00,501.05,501.09,500.22,501.09,4135.0,501.05,501.09,500.22,501.09,4135.0
2021-01-04 10:40:00,500.84,500.88,500.32,500.69,800.0,500.84,500.88,500.32,500.69,800.0
2021-01-04 10:45:00,500.28,500.28,499.01,499.01,2100.0,500.28,500.28,499.01,499.01,2100.0
2021-01-04 10:50:00,498.98,499.35,497.77,497.77,1899.0,498.98,499.35,497.77,497.77,1899.0
2021-01-04 10:55:00,496.09,496.94,495.63,496.94,1000.0,496.09,496.94,495.63,496.94,1000.0
2021-01-04 11:00:00,495.19,495.65,493.42,493.61,2865.0,495.19,495.65,493.42,493.61,2865.0
2021-01-04 11:05:00,494.83,494.83,491.77,491.98,2061.0,494.83,494.83,491.77,491.98,2061.0
2021-01-04 11:10:00,490.86,493.46,490.86,493.46,1169.0,490.86,493.46,490.86,493.46,1169.0
2021-01-04 11:15:00,493.25,494.18,492.97,494.18,2076.0,493.25,494.18,492.97,494.18,2076.0
2021-01-04 11:20:00,494.21,494.21,491.62,491.62,2532.0,494.21,494.21,491.62,491.62,2532.0
2021-01-04 11:25:00,492.06,494.05,492.06,494.05,506.0,492.06,494.05,492.06,494.05,506.0
2021-01-04 11:30:00,493.09,493.57,491.61,492.28,1911.0,493.09,493.57,491.61,492.28,1911.0
2021-01-04 11:35:00,491.66,492.61,491.58,492.61,500.0,491.66,492.61,491.58,492.61,500.0
2021-01-04 11:40:00,492.16,492.16,491.11,491.44,1691.0,492.16,492.16,491.11,491.44,1691.0
2021-01-04 11:45:00,490.88,491.18,490.29,490.29,1309.0,490.88,491.18,490.29,490.29,1309.0
2021-01-04 11:50:00,490.14,490.26,488.0,488.0,2232.0,490.14,490.26,488.0,488.0,2232.0
2021-01-04 11:55:00,488.33,488.42,488.33,488.42,200.0,488.33,488.42,488.33,488.42,200.0
2021-01-04 12:00:00,487.33,487.33,486.11,486.42,1500.0,487.33,487.33,486.11,486.42,1500.0
2021-01-04 12:05:00,486.55,487.29,483.69,483.69,2860.0,486.55,487.29,483.69,483.69,2860.0
2021-01-04 12:10:00,483.37,485.3,483.12,483.68,1516.0,483.37,485.3,483.12,483.68,1516.0
2021-01-04 12:15:00,484.91,486.19,484.9,485.2,846.0,484.91,486.19,484.9,485.2,846.0
2021-01-04 12:20:00,484.69,486.27,484.55,486.27,800.0,484.69,486.27,484.55,486.27,800.0
2021-01-04 12:25:00,486.22,487.41,485.87,487.41,998.0,486.22,487.41,485.87,487.41,998.0
2021-01-04 12:30:00,485.79,485.82,484.83,485.82,900.0,485.79,485.82,484.83,485.82,900.0
2021-01-04 12:35:00,486.21,486.21,484.51,484.51,1700.0,486.21,486.21,484.51,484.51,1700.0
2021-01-04 12:40:00,485.5,486.07,484.48,486.07,564.0,485.5,486.07,484.48,486.07,564.0
2021-01-04 12:45:00,484.56,486.68,484.51,486.68,3605.0,484.56,486.68,484.51,486.68,3605.0
2021-01-04 12:50:00,486.07,486.64,486.07,486.64,300.0,486.07,486.64,486.07,486.64,300.0
2021-01-04 12:55:00,487.78,487.78,486.91,486.92,400.0,487.78,487.78,486.91,486.92,400.0
2021-01-04 13:00:00,487.43,488.93,487.03,488.93,1322.0,487.43,488.93,487.03,488.93,1322.0
2021-01-04 13:05:00,488.87,489.82,488.87,489.33,900.0,488.87,489.82,488.87,489.33,900.0
2021-01-04 13:10:00,490.03,490.37,489.61,489.78,2958.0,490.03,490.37,489.61,489.78,2958.0
2021-01-04 13:15:00,489.51,490.16,488.69,488.79,1570.0,489.51,490.16,488.69,488.79,1570.0
2021-01-04 13:20:00,488.23,488.24,488.23,488.23,655.0,488.23,488.24,488.23,488.23,655.0
2021-01-04 13:25:00,489.66,489.69,489.48,489.48,300.0,489.66,489.69,489.48,489.48,300.0
2021-01-04 13:30:00,489.25,489.36,488.92,489.06,2000.0,489.25,489.36,488.92,489.06,2000.0
2021-01-04 13:35:00,489.51,489.71,489.28,489.28,500.0,489.51,489.71,489.28,489.28,500.0
2021-01-04 13:40:00,489.65,490.41,489.55,489.55,2105.0,489.65,490.41,489.55,489.55,2105.0
2021-01-04 13:45:00,490.13,490.48,489.83,489.83,800.0,490.13,490.48,489.83,489.83,800.0
2021-01-04 13:50:00,490.08,490.95,489.31,490.95,2442.0,490.08,490.95,489.31,490.95,2442.0
2021-01-04 13:55:00,490.59,491.0,490.34,490.54,1000.0,490.59,491.0,490.34,490.54,1000.0
2021-01-04 14:00:00,490.56,490.56,489.75,490.32,1260.0,490.56,490.56,489.75,490.32,1260.0
2021-01-04 14:05:00,490.37,490.68,490.04,490.04,800.0,490.37,490.68,490.04,490.04,800.0
2021-01-04 14:10:00,489.88,489.98,489.18,489.65,1739.0,489.88,489.98,489.18,489.65,1739.0
2021-01-04 14:15:00,489.71,489.71,488.79,489.68,1557.0,489.71,489.71,488.79,489.68,1557.0
2021-01-04 14:20:00,489.23,489.43,488.6,489.35,1875.0,489.23,489.43,488.6,489.35,1875.0
2021-01-04 14:25:00,489.2,489.22,488.65,488.91,2399.0,489.2,489.22,488.65,488.91,2399.0
2021-01-04 14:30:00,488.86,488.92,488.0,488.0,1275.0,488.86,488.92,488.0,488.0,1275.0
2021-01-04 14:35:00,487.68,488.03,487.54,488.03,1447.0,487.68,488.03,487.54,488.03,1447.0
2021-01-04 14:40:00,487.94,487.94,486.86,487.05,708.0,487.94,487.94,486.86,487.05,708.0
2021-01-04 14:45:00,486.97,488.17,486.57,486.57,2969.0,486.97,488.17,486.57,486.57,2969.0
2021-01-04 14:50:00,487.5,487.5,486.76,487.12,700.0,487.5,487.5,486.76,487.12,700.0
2021-01-04 14:55:00,486.59,489.5,486.56,489.5,1151.0,486.59,489.5,486.56,489.5,1151.0
2021-01-04 15:00:00,489.03,489.03,488.23,488.23,1599.0,489.03,489.03,488.23,488.23,1599.0
2021-01-04 15:05:00,488.24,489.64,488.23,489.32,877.0,488.24,489.64,488.23,489.32,877.0
2021-01-04 15:10:00,489.45,489.75,489.21,489.51,1600.0,489.45,489.75,489.21,489.51,1600.0
2021-01-04 15:15:00,489.35,489.35,487.52,487.72,1102.0,489.35,489.35,487.52,487.72,1102.0
2021-01-04 15:20:00,487.5,488.23,487.49,488.09,1701.0,487.5,488.23,487.49,488.09,1701.0
2021-01-04 15:25:00,487.95,488.64,487.48,488.39,3001.0,487.95,488.64,487.48,488.39,3001.0
2021-01-04 15:30:00,488.71,489.86,487.97,489.86,3448.0,488.71,489.86,487.97,489.86,3448.0
2021-01-04 15:35:00,489.46,490.47,489.12,490.33,3155.0,489.46,490.47,489.12,490.33,3155.0
2021-01-04 15:40:00,489.95,491.1,489.89,490.01,3700.0,489.95,491.1,489.89,490.01,3700.0
2021-01-04 15:45:00,489.89,491.47,489.87,491.47,5326.0,489.89,491.47,489.87,491.47,5326.0
2021-01-04 15:50:00,492.2,492.48,490.65,491.49,9909.0,492.2,492.48,490.65,491.49,9909.0
2021-01-04 15:55:00,491.47,492.16,490.93,491.93,10785.0,491.47,492.16,490.93,491.93,10785.0
2021-01-05 09:30:00,488.91,490.07,487.51,489.62,4959.0,488.91,490.07,487.51,489.62,4959.0
2021-01-05 09:35:00,489.82,493.48,489.82,491.77,2348.0,489.82,493.48,489.82,491.77,2348.0
2021-01-05 09:40:00,492.44,493.94,492.23,492.92,500.0,492.44,493.94,492.23,492.92,500.0
2021-01-05 09:45:00,493.57,494.6,492.42,493.96,1600.0,493.57,494.6,492.42,493.96,1600.0
2021-01-05 09:50:00,493.93,495.66,493.23,494.95,1925.0,493.93,495.66,493.23,494.95,1925.0
2021-01-05 09:55:00,495.76,495.94,494.52,494.53,1666.0,495.76,495.94,494.52,494.53,1666.0
2021-01-05 10:00:00,495.3,496.15,495.3,496.1,300.0,495.3,496.15,495.3,496.1,300.0
2021-01-05 10:05:00,497.17,498.09,497.16,497.23,900.0,497.17,498.09,497.16,497.23,900.0
2021-01-05 10:10:00,496.58,496.77,496.34,496.35,1300.0,496.58,496.77,496.34,496.35,1300.0
2021-01-05 10:15:00,496.75,498.25,495.1,495.1,2488.0,496.75,498.25,495.1,495.1,2488.0
2021-01-05 10:20:00,495.28,495.49,495.0,495.0,557.0,495.28,495.49,495.0,495.0,557.0
2021-01-05 10:25:00,495.75,496.75,495.75,496.74,750.0,495.75,496.75,495.75,496.74,750.0
2021-01-05 10:30:00,496.06,496.06,494.91,495.32,800.0,496.06,496.06,494.91,495.32,800.0
2021-01-05 10:35:00,495.57,495.58,494.16,494.53,1816.0,495.57,495.58,494.16,494.53,1816.0
2021-01-05 10:40:00,494.91,494.91,493.93,493.94,366.0,494.91,494.91,493.93,493.94,366.0
2021-01-05 10:45:00,493.94,496.01,493.93,496.01,500.0,493.94,496.01,493.93,496.01,500.0
2021-01-05 10:50:00,495.5,496.44,495.5,496.44,1030.0,495.5,496.44,495.5,496.44,1030.0
2021-01-05 10:55:00,497.16,497.16,495.36,495.36,997.0,497.16,497.16,495.36,495.36,997.0
2021-01-05 11:00:00,495.1,495.75,494.89,495.69,1600.0,495.1,495.75,494.89,495.69,1600.0
2021-01-05 11:05:00,495.57,495.57,495.03,495.34,700.0,495.57,495.57,495.03,495.34,700.0
2021-01-05 11:10:00,494.06,495.09,494.06,495.09,2237.0,494.06,495.09,494.06,495.09,2237.0
2021-01-05 11:15:00,495.06,495.06,493.49,493.49,2000.0,495.06,495.06,493.49,493.49,2000.0
2021-01-05 11:20:00,494.3,494.3,494.29,494.3,100.0,494.3,494.3,494.29,494.3,100.0
2021-01-05 11:25:00,494.22,494.22,493.89,494.12,300.0,494.22,494.22,493.89,494.12,300.0
2021-01-05 11:30:00,495.42,496.36,495.13,496.09,2200.0,495.42,496.36,495.13,496.09,2200.0
2021-01-05 11:35:00,496.27,496.5,495.53,496.09,1400.0,496.27,496.5,495.53,496.09,1400.0
2021-01-05 11:40:00,496.24,496.5,496.0,496.08,630.0,496.24,496.5,496.0,496.08,630.0
2021-01-05 11:45:00,496.03,496.07,495.71,495.83,900.0,496.03,496.07,495.71,495.83,900.0
2021-01-05 11:50:00,495.98,496.12,493.88,493.88,14767.0,495.98,496.12,493.88,493.88,14767.0
2021-01-05 11:55:00,494.25,494.25,493.29,493.29,625.0,494.25,494.25,493.29,493.29,625.0
2021-01-05 12:00:00,493.55,493.55,493.1,493.1,748.0,493.55,493.55,493.1,493.1,748.0
2021-01-05 12:05:00,493.3,493.62,492.53,492.94,2600.0,493.3,493.62,492.53,492.94,2600.0
2021-01-05 12:10:00,492.61,493.06,492.4,492.59,1100.0,492.61,493.06,492.4,492.59,1100.0
2021-01-05 12:15:00,492.46,492.46,490.91,491.38,2874.0,492.46,492.46,490.91,491.38,2874.0
2021-01-05 12:20:00,491.64,492.02,491.13,492.02,600.0,491.64,492.02,491.13,492.02,600.0
2021-01-05 12:25:00,492.18,492.36,491.7,491.86,1500.0,492.18,492.36,491.7,491.86,1500.0
2021-01-05 12:30:00,491.75,492.48,491.66,492.48,1372.0,491.75,492.48,491.66,492.48,1372.0
2021-01-05 12:35:00,492.84,493.45,492.51,493.44,1320.0,492.84,493.45,492.51,493.44,1320.0
2021-01-05 12:40:00,492.96,492.96,491.9,491.91,400.0,492.96,492.96,491.9,491.91,400.0
2021-01-05 12:45:00,491.89,492.21,491.75,492.03,900.0,491.89,492.21,491.75,492.03,900.0
2021-01-05 12:50:00,492.37,492.37,492.04,492.36,1000.0,492.37,492.37,492.04,492.36,1000.0
2021-01-05 12:55:00,492.76,492.92,492.76,492.92,400.0,492.76,492.92,492.76,492.92,400.0
2021-01-05 13:00:00,494.29,494.87,494.28,494.87,300.0,494.29,494.87,494.28,494.87,300.0
2021-01-05 13:05:00,494.94,494.94,494.74,494.87,500.0,494.94,494.94,494.74,494.87,500.0
2021-01-05 13:10:00,494.69,494.76,494.37,494.75,2400.0,494.69,494.76,494.37,494.75,2400.0
2021-01-05 13:15:00,494.66,495.36,494.61,494.75,1700.0,494.66,495.36,494.61,494.75,1700.0
2021-01-05 13:20:00,494.75,494.75,494.22,494.22,750.0,494.75,494.75,494.22,494.22,750.0
2021-01-05 13:25:00,494.43,494.43,494.3,494.3,400.0,494.43,494.43,494.3,494.3,400.0
2021-01-05 13:30:00,493.8,494.36,493.8,494.19,523.0,493.8,494.36,493.8,494.19,523.0
2021-01-05 13:35:00,494.13,494.41,494.09,494.38,1900.0,494.13,494.41,494.09,494.38,1900.0
2021-01-05 13:40:00,494.64,494.68,494.58,494.58,900.0,494.64,494.68,494.58,494.58,900.0
2021-01-05 13:45:00,494.91,495.22,494.87,495.22,900.0,494.91,495.22,494.87,495.22,900.0
2021-01-05 13:50:00,495.88,496.37,495.38,495.62,1204.0,495.88,496.37,495.38,495.62,1204.0
2021-01-05 13:55:00,495.62,495.77,495.58,495.63,962.0,495.62,495.77,495.58,495.63,962.0
2021-01-05 14:00:00,496.26,496.5,496.09,496.23,1613.0,496.26,496.5,496.09,496.23,1613.0
2021-01-05 14:05:00,496.33,497.85,496.32,497.85,1108.0,496.33,497.85,496.32,497.85,1108.0
2021-01-05 14:10:00,497.54,498.12,497.37,497.52,2864.0,497.54,498.12,497.37,497.52,2864.0
2021-01-05 14:15:00,497.74,497.74,496.15,496.42,1700.0,497.74,497.74,496.15,496.42,1700.0
2021-01-05 14:20:00,495.88,495.88,495.17,495.62,2600.0,495.88,495.88,495.17,495.62,2600.0
2021-01-05 14:25:00,495.45,495.74,494.8,495.46,800.0,495.45,495.74,494.8,495.46,800.0
2021-01-05 14:30:00,495.47,496.61,495.47,496.38,1375.0,495.47,496.61,495.47,496.38,1375.0
2021-01-05 14:35:00,496.23,497.08,496.22,496.56,3212.0,496.23,497.08,496.22,496.56,3212.0
2021-01-05 14:40:00,496.4,497.59,496.4,497.59,790.0,496.4,497.59,496.4,497.59,790.0
2021-01-05 14:45:00,497.11,497.52,496.91,497.11,1175.0,497.11,497.52,496.91,497.11,1175.0
2021-01-05 14:50:00,496.96,497.03,496.91,496.93,700.0,496.96,497.03,496.91,496.93,700.0
2021-01-05 14:55:00,496.95,496.99,496.95,496.99,200.0,496.95,496.99,496.95,496.99,200.0
2021-01-05 15:00:00,497.64,498.54,497.64,498.54,1700.0,497.64,498.54,497.64,498.54,1700.0
2021-01-05 15:05:00,498.93,498.93,498.32,498.54,701.0,498.93,498.93,498.32,498.54,701.0
2021-01-05 15:10:00,498.25,498.47,498.04,498.16,1300.0,498.25,498.47,498.04,498.16,1300.0
2021-01-05 15:15:00,498.11,498.12,497.31,497.44,2372.0,498.11,498.12,497.31,497.44,2372.0
2021-01-05 15:20:00,497.12,497.12,496.61,496.92,400.0,497.12,497.12,496.61,496.92,400.0
2021-01-05 15:25:00,496.93,497.0,496.14,496.19,1971.0,496.93,497.0,496.14,496.19,1971.0
2021-01-05 15:30:00,496.26,496.93,496.24,496.93,1450.0,496.26,496.93,496.24,496.93,1450.0
2021-01-05 15:35:00,496.9,496.9,496.08,496.17,3200.0,496.9,496.9,496.08,496.17,3200.0
2021-01-05 15:40:00,496.21,497.38,496.08,497.22,1400.0,496.21,497.38,496.08,497.22,1400.0
2021-01-05 15:45:00,497.25,497.54,496.69,497.54,2600.0,497.25,497.54,496.69,497.54,2600.0
2021-01-05 15:50:00,497.87,497.91,496.88,497.58,5307.0,497.87,497.91,496.88,497.58,5307.0
2021-01-05 15:55:00,497.51,497.96,496.53,497.25,10459.0,497.51,497.96,496.53,497.25,10459.0
2021-01-06 09:30:00,489.05,491.67,486.79,486.91,11281.0,489.05,491.67,486.79,486.91,11281.0
2021-01-06 09:35:00,486.66,490.0,486.3,489.65,5964.0,486.66,490.0,486.3,489.65,5964.0
2021-01-06 09:40:00,488.2,488.23,487.01,488.22,1337.0,488.2,488.23,487.01,488.22,1337.0
2021-01-06 09:45:00,487.37,489.31,486.56,487.26,3594.0,487.37,489.31,486.56,487.26,3594.0
2021-01-06 09:50:00,487.56,488.51,486.45,487.24,5742.0,487.56,488.51,486.45,487.24,5742.0
2021-01-06 09:55:00,487.16,488.08,485.85,486.01,2379.0,487.16,488.08,485.85,486.01,2379.0
2021-01-06 10:00:00,486.36,486.87,485.61,486.6,4265.0,486.36,486.87,485.61,486.6,4265.0
2021-01-06 10:05:00,486.16,486.98,485.2,486.36,6241.0,486.16,486.98,485.2,486.36,6241.0
2021-01-06 10:10:00,486.7,487.26,485.53,485.53,3272.0,486.7,487.26,485.53,485.53,3272.0
2021-01-06 10:15:00,485.6,486.14,483.67,484.33,4800.0,485.6,486.14,483.67,484.33,4800.0
2021-01-06 10:20:00,484.4,485.25,484.12,484.8,2647.0,484.4,485.25,484.12,484.8,2647.0
2021-01-06 10:25:00,485.46,485.48,484.82,485.12,2200.0,485.46,485.48,484.82,485.12,2200.0
2021-01-06 10:30:00,484.99,486.43,484.98,486.0,2900.0,484.99,486.43,484.98,486.0,2900.0
2021-01-06 10:35:00,486.01,486.1,485.22,485.7,4670.0,486.01,486.1,485.22,485.7,4670.0
2021-01-06 10:40:00,485.94,485.94,484.81,484.81,5381.0,485.94,485.94,484.81,484.81,5381.0
2021-01-06 10:45:00,484.54,486.5,484.53,486.35,6505.0,484.54,486.5,484.53,486.35,6505.0
2021-01-06 10:50:00,486.25,486.48,484.89,484.9,5095.0,486.25,486.48,484.89,484.9,5095.0
2021-01-06 10:55:00,485.37,485.98,484.07,484.38,2051.0,485.37,485.98,484.07,484.38,2051.0
2021-01-06 11:00:00,484.13,484.47,483.74,483.74,1400.0,484.13,484.47,483.74,483.74,1400.0
2021-01-06 11:05:00,483.66,483.66,482.0,482.95,5056.0,483.66,483.66,482.0,482.95,5056.0
2021-01-06 11:10:00,482.94,482.94,482.0,482.03,2605.0,482.94,482.94,482.0,482.03,2605.0
2021-01-06 11:15:00,482.0,483.24,482.0,483.18,2259.0,482.0,483.24,482.0,483.18,2259.0
2021-01-06 11:20:00,482.9,484.01,482.74,483.04,2624.0,482.9,484.01,482.74,483.04,2624.0
2021-01-06 11:25:00,482.81,483.09,482.03,482.04,2800.0,482.81,483.09,482.03,482.04,2800.0
2021-01-06 11:30:00,482.15,483.16,481.6,482.2,3691.0,482.15,483.16,481.6,482.2,3691.0
2021-01-06 11:35:00,482.09,482.27,481.05,481.49,4983.0,482.09,482.27,481.05,481.49,4983.0
2021-01-06 11:40:00,481.46,482.08,481.1,481.31,4907.0,481.46,482.08,481.1,481.31,4907.0
2021-01-06 11:45:00,481.31,482.02,480.28,482.02,2745.0,481.31,482.02,480.28,482.02,2745.0
2021-01-06 11:50:00,482.09,482.09,480.5,480.78,4366.0,482.09,482.09,480.5,480.78,4366.0
2021-01-06 11:55:00,481.0,481.19,480.5,480.61,4624.0,481.0,481.19,480.5,480.61,4624.0
2021-01-06 12:00:00,480.71,481.52,480.49,481.34,4164.0,480.71,481.52,480.49,481.34,4164.0
2021-01-06 12:05:00,481.39,482.38,481.34,481.65,1632.0,481.39,482.38,481.34,481.65,1632.0
2021-01-06 12:10:00,481.98,482.0,481.07,481.59,2537.0,481.98,482.0,481.07,481.59,2537.0
2021-01-06 12:15:00,481.52,481.61,481.25,481.25,1626.0,481.52,481.61,481.25,481.25,1626.0
2021-01-06 12:20:00,481.46,481.77,481.3,481.51,5036.0,481.46,481.77,481.3,481.51,5036.0
2021-01-06 12:25:00,480.96,481.4,480.88,481.4,2220.0,480.96,481.4,480.88,481.4,2220.0
2021-01-06 12:30:00,481.26,482.08,481.26,482.08,1900.0,481.26,482.08,481.26,482.08,1900.0
2021-01-06 12:35:00,482.22,482.46,481.82,481.82,1930.0,482.22,482.46,481.82,481.82,1930.0
2021-01-06 12:40:00,482.11,482.3,481.75,481.96,2223.0,482.11,482.3,481.75,481.96,2223.0
2021-01-06 12:45:00,481.9,483.1,481.37,482.61,6784.0,481.9,483.1,481.37,482.61,6784.0
2021-01-06 12:50:00,482.47,482.97,481.58,481.62,3692.0,482.47,482.97,481.58,481.62,3692.0
2021-01-06 12:55:00,482.31,482.73,482.09,482.29,4025.0,482.31,482.73,482.09,482.29,4025.0
2021-01-06 13:00:00,482.22,482.22,481.94,482.18,800.0,482.22,482.22,481.94,482.18,800.0
2021-01-06 13:05:00,482.16,482.78,482.01,482.28,4300.0,482.16,482.78,482.01,482.28,4300.0
2021-01-06 13:10:00,482.54,482.91,482.05,482.15,1200.0,482.54,482.91,482.05,482.15,1200.0
2021-01-06 13:15:00,482.15,482.72,482.03,482.03,1200.0,482.15,482.72,482.03,482.03,1200.0
2021-01-06 13:20:00,482.02,482.47,482.01,482.31,1160.0,482.02,482.47,482.01,482.31,1160.0
2021-01-06 13:25:00,482.19,482.74,482.19,482.37,1422.0,482.19,482.74,482.19,482.37,1422.0
2021-01-06 13:30:00,482.56,482.6,481.73,482.54,5000.0,482.56,482.6,481.73,482.54,5000.0
2021-01-06 13:35:00,482.54,483.74,482.53,483.27,8737.0,482.54,483.74,482.53,483.27,8737.0
2021-01-06 13:40:00,483.67,484.5,483.1,483.11,8884.0,483.67,484.5,483.1,483.11,8884.0
2021-01-06 13:45:00,482.51,483.2,482.45,482.46,2036.0,482.51,483.2,482.45,482.46,2036.0
2021-01-06 13:50:00,482.45,482.66,481.55,481.55,6064.0,482.45,482.66,481.55,481.55,6064.0
2021-01-06 13:55:00,481.51,482.13,481.5,482.02,2675.0,481.51,482.13,481.5,482.02,2675.0
2021-01-06 14:00:00,482.26,483.02,482.22,482.42,1564.0,482.26,483.02,482.22,482.42,1564.0
2021-01-06 14:05:00,482.39,483.28,482.39,483.19,5171.0,482.39,483.28,482.39,483.19,5171.0
2021-01-06 14:10:00,482.91,483.45,482.32,482.9,3825.0,482.91,483.45,482.32,482.9,3825.0
2021-01-06 14:15:00,482.86,483.25,481.47,481.48,4454.0,482.86,483.25,481.47,481.48,4454.0
2021-01-06 14:20:00,481.48,482.34,481.37,481.38,4420.0,481.48,482.34,481.37,481.38,4420.0
2021-01-06 14:25:00,481.11,481.11,479.36,480.51,6200.0,481.11,481.11,479.36,480.51,6200.0
2021-01-06 14:30:00,480.55,482.56,480.54,482.56,2540.0,480.55,482.56,480.54,482.56,2540.0
2021-01-06 14:35:00,481.78,482.43,481.77,482.4,3600.0,481.78,482.43,481.77,482.4,3600.0
2021-01-06 14:40:00,482.0,484.05,481.92,483.65,5380.0,482.0,484.05,481.92,483.65,5380.0
2021-01-06 14:45:00,483.23,483.85,481.1,481.1,2755.0,483.23,483.85,481.1,481.1,2755.0
2021-01-06 14:50:00,480.95,482.86,480.89,482.5,3745.0,480.95,482.86,480.89,482.5,3745.0
2021-01-06 14:55:00,482.88,483.71,482.47,483.25,2205.0,482.88,483.71,482.47,483.25,2205.0
2021-01-06 15:00:00,482.22,482.74,481.92,482.66,4600.0,482.22,482.74,481.92,482.66,4600.0
2021-01-06 15:05:00,482.76,484.09,482.76,483.25,3961.0,482.76,484.09,482.76,483.25,3961.0
2021-01-06 15:10:00,483.4,484.39,483.17,483.53,3316.0,483.4,484.39,483.17,483.53,3316.0
2021-01-06 15:15:00,484.05,484.94,483.19,483.49,7525.0,484.05,484.94,483.19,483.49,7525.0
2021-01-06 15:20:00,483.89,483.89,482.24,482.37,2100.0,483.89,483.89,482.24,482.37,2100.0
2021-01-06 15:25:00,482.07,484.85,481.33,484.85,4600.0,482.07,484.85,481.33,484.85,4600.0
2021-01-06 15:30:00,484.45,485.02,482.31,483.17,5505.0,484.45,485.02,482.31,483.17,5505.0
2021-01-06 15:35:00,482.84,483.03,481.61,481.61,4416.0,482.84,483.03,481.61,481.61,4416.0
2021-01-06 15:40:00,481.7,483.29,481.7,483.09,5300.0,481.7,483.29,481.7,483.09,5300.0
2021-01-06 15:45:00,482.81,483.54,481.24,483.54,9655.0,482.81,483.54,481.24,483.54,9655.0
2021-01-06 15:50:00,482.65,483.7,480.3,483.54,12131.0,482.65,483.7,480.3,483.54,12131.0
2021-01-06 15:55:00,483.29,483.82,482.4,483.64,20093.0,483.29,483.82,482.4,483.64,20093.0
2021-01-07 09:30:00,483.49,490.46,483.49,488.83,7628.0,483.49,490.46,483.49,488.83,7628.0
2021-01-07 09:35:00,489.38,489.5,487.69,487.73,900.0,489.38,489.5,487.69,487.73,900.0
2021-01-07 09:40:00,487.3,487.3,485.57,486.46,1352.0,487.3,487.3,485.57,486.46,1352.0
2021-01-07 09:45:00,487.29,487.88,486.38,487.13,1993.0,487.29,487.88,486.38,487.13,1993.0
2021-01-07 09:50:00,486.63,487.0,485.04,485.04,2288.0,486.63,487.0,485.04,485.04,2288.0
2021-01-07 09:55:00,485.06,485.84,484.56,485.49,3572.0,485.06,485.84,484.56,485.49,3572.0
2021-01-07 10:00:00,485.73,487.24,485.65,486.17,4300.0,485.73,487.24,485.65,486.17,4300.0
2021-01-07 10:05:00,486.19,486.6,485.19,486.6,2996.0,486.19,486.6,485.19,486.6,2996.0
2021-01-07 10:10:00,487.32,487.71,486.45,486.88,4690.0,487.32,487.71,486.45,486.88,4690.0
2021-01-07 10:15:00,486.8,487.33,486.79,487.23,3586.0,486.8,487.33,486.79,487.23,3586.0
2021-01-07 10:20:00,487.24,487.44,486.76,486.96,5795.0,487.24,487.44,486.76,486.96,5795.0
2021-01-07 10:25:00,486.99,487.21,486.19,486.19,750.0,486.99,487.21,486.19,486.19,750.0
2021-01-07 10:30:00,486.86,487.23,486.37,486.55,2200.0,486.86,487.23,486.37,486.55,2200.0
2021-01-07 10:35:00,486.82,487.61,486.82,487.29,700.0,486.82,487.61,486.82,487.29,700.0
2021-01-07 10:40:00,487.16,488.9,487.16,488.48,1561.0,487.16,488.9,487.16,488.48,1561.0
2021-01-07 10:45:00,488.84,490.65,488.82,490.65,1255.0,488.84,490.65,488.82,490.65,1255.0
2021-01-07 10:50:00,490.89,490.89,489.9,489.94,1609.0,490.89,490.89,489.9,489.94,1609.0
2021-01-07 10:55:00,489.77,490.65,489.31,489.31,3942.0,489.77,490.65,489.31,489.31,3942.0
2021-01-07 11:00:00,489.49,489.7,488.87,488.88,2500.0,489.49,489.7,488.87,488.88,2500.0
2021-01-07 11:05:00,488.87,489.38,488.84,488.84,3500.0,488.87,489.38,488.84,488.84,3500.0
2021-01-07 11:10:00,488.66,488.97,487.97,488.97,1200.0,488.66,488.97,487.97,488.97,1200.0
2021-01-07 11:15:00,488.6,488.92,488.04,488.92,1500.0,488.6,488.92,488.04,488.92,1500.0
2021-01-07 11:20:00,488.85,488.92,488.42,488.92,1000.0,488.85,488.92,488.42,488.92,1000.0
2021-01-07 11:25:00,488.74,488.96,488.54,488.63,1900.0,488.74,488.96,488.54,488.63,1900.0
2021-01-07 11:30:00,488.93,489.73,488.62,489.72,4760.0,488.93,489.73,488.62,489.72,4760.0
2021-01-07 11:35:00,489.71,489.88,489.05,489.44,4053.0,489.71,489.88,489.05,489.44,4053.0
2021-01-07 11:40:00,489.22,490.34,489.21,490.34,600.0,489.22,490.34,489.21,490.34,600.0
2021-01-07 11:45:00,490.04,491.01,489.72,491.01,2553.0,490.04,491.01,489.72,491.01,2553.0
2021-01-07 11:50:00,491.19,491.59,490.67,490.67,1500.0,491.19,491.59,490.67,490.67,1500.0
2021-01-07 11:55:00,490.42,491.0,490.42,490.8,916.0,490.42,491.0,490.42,490.8,916.0
2021-01-07 12:00:00,491.19,492.48,490.96,492.47,2210.0,491.19,492.48,490.96,492.47,2210.0
2021-01-07 12:05:00,492.54,492.55,491.56,491.98,1406.0,492.54,492.55,491.56,491.98,1406.0
2021-01-07 12:10:00,491.82,491.82,491.19,491.19,500.0,491.82,491.82,491.19,491.19,500.0
2021-01-07 12:15:00,491.18,491.39,490.97,490.97,1000.0,491.18,491.39,490.97,490.97,1000.0
2021-01-07 12:20:00,490.98,491.0,490.76,490.88,839.0,490.98,491.0,490.76,490.88,839.0
2021-01-07 12:25:00,490.96,491.25,490.78,491.25,400.0,490.96,491.25,490.78,491.25,400.0
2021-01-07 12:30:00,491.69,493.24,491.68,492.99,1340.0,491.69,493.24,491.68,492.99,1340.0
2021-01-07 12:35:00,493.58,493.66,493.26,493.4,1858.0,493.58,493.66,493.26,493.4,1858.0
2021-01-07 12:40:00,493.16,493.16,492.39,492.39,200.0,493.16,493.16,492.39,492.39,200.0
2021-01-07 12:45:00,492.44,492.94,492.44,492.64,700.0,492.44,492.94,492.44,492.64,700.0
2021-01-07 12:50:00,492.95,493.52,492.94,493.34,1100.0,492.95,493.52,492.94,493.34,1100.0
2021-01-07 12:55:00,493.42,493.62,492.98,493.62,900.0,493.42,493.62,492.98,493.62,900.0
2021-01-07 13:00:00,493.77,493.77,493.56,493.57,539.0,493.77,493.77,493.56,493.57,539.0
2021-01-07 13:05:00,493.73,493.73,492.66,492.81,2214.0,493.73,493.73,492.66,492.81,2214.0
2021-01-07 13:10:00,492.97,493.0,492.58,493.0,1487.0,492.97,493.0,492.58,493.0,1487.0
2021-01-07 13:15:00,492.87,492.88,492.25,492.54,1108.0,492.87,492.88,492.25,492.54,1108.0
2021-01-07 13:20:00,492.84,492.84,492.26,492.4,1039.0,492.84,492.84,492.26,492.4,1039.0
2021-01-07 13:25:00,492.26,492.42,492.07,492.08,1300.0,492.26,492.42,492.07,492.08,1300.0
2021-01-07 13:30:00,493.0,493.0,492.41,492.41,2433.0,493.0,493.0,492.41,492.41,2433.0
2021-01-07 13:35:00,492.6,492.67,492.51,492.67,1073.0,492.6,492.67,492.51,492.67,1073.0
2021-01-07 13:40:00,492.56,492.56,492.07,492.07,1000.0,492.56,492.56,492.07,492.07,1000.0
2021-01-07 13:45:00,492.12,492.3,491.32,491.59,2605.0,492.12,492.3,491.32,491.59,2605.0
2021-01-07 13:50:00,491.67,491.69,490.98,490.98,1200.0,491.67,491.69,490.98,490.98,1200.0
2021-01-07 13:55:00,492.31,492.31,492.05,492.05,500.0,492.31,492.31,492.05,492.05,500.0
2021-01-07 14:00:00,492.0,492.01,491.18,491.59,2123.0,492.0,492.01,491.18,491.59,2123.0
2021-01-07 14:05:00,491.54,491.63,491.18,491.31,5431.0,491.54,491.63,491.18,491.31,5431.0
2021-01-07 14:10:00,491.05,491.2,490.63,491.2,1400.0,491.05,491.2,490.63,491.2,1400.0
2021-01-07 14:15:00,491.2,491.21,489.35,489.37,2000.0,491.2,491.21,489.35,489.37,2000.0
2021-01-07 14:20:00,489.0,489.48,488.04,488.14,1900.0,489.0,489.48,488.04,488.14,1900.0
2021-01-07 14:25:00,487.92,488.28,487.58,487.93,2607.0,487.92,488.28,487.58,487.93,2607.0
2021-01-07 14:30:00,488.17,489.25,488.17,489.03,1300.0,488.17,489.25,488.17,489.03,1300.0
2021-01-07 14:35:00,489.24,489.81,489.17,489.26,1729.0,489.24,489.81,489.17,489.26,1729.0
2021-01-07 14:40:00,489.29,489.38,489.0,489.13,1000.0,489.29,489.38,489.0,489.13,1000.0
2021-01-07 14:45:00,489.17,489.6,488.81,489.37,1375.0,489.17,489.6,488.81,489.37,1375.0
2021-01-07 14:50:00,489.45,489.54,489.06,489.06,1160.0,489.45,489.54,489.06,489.06,1160.0
2021-01-07 14:55:00,488.73,489.45,488.31,489.38,2500.0,488.73,489.45,488.31,489.38,2500.0
2021-01-07 15:00:00,489.71,490.9,489.6,490.86,2353.0,489.71,490.9,489.6,490.86,2353.0
2021-01-07 15:05:00,491.19,491.37,490.83,490.97,2405.0,491.19,491.37,490.83,490.97,2405.0
2021-01-07 15:10:00,491.04,491.05,490.55,490.62,2100.0,491.04,491.05,490.55,490.62,2100.0
2021-01-07 15:15:00,490.76,491.47,490.76,491.47,1379.0,490.76,491.47,490.76,491.47,1379.0
2021-01-07 15:20:00,491.09,491.86,491.09,491.86,2200.0,491.09,491.86,491.09,491.86,2200.0
2021-01-07 15:25:00,492.39,493.34,492.13,493.34,5114.0,492.39,493.34,492.13,493.34,5114.0
2021-01-07 15:30:00,493.31,493.65,492.75,492.81,4800.0,493.31,493.65,492.75,492.81,4800.0
2021-01-07 15:35:00,492.77,493.74,492.61,493.74,3883.0,492.77,493.74,492.61,493.74,3883.0
2021-01-07 15:40:00,493.74,493.76,491.98,492.35,4400.0,493.74,493.76,491.98,492.35,4400.0
2021-01-07 15:45:00,492.23,492.87,492.01,492.48,5400.0,492.23,492.87,492.01,492.48,5400.0
2021-01-07 15:50:00,492.31,497.49,491.13,496.99,28520.0,492.31,497.49,491.13,496.99,28520.0
2021-01-07 15:55:00,496.42,496.6,495.19,495.19,33752.0,496.42,496.6,495.19,495.19,33752.0
2021-01-08 09:30:00,499.79,506.98,499.29,502.56,10651.0,499.79,506.98,499.29,502.56,10651.0
2021-01-08 09:35:00,503.66,505.78,503.46,505.63,1100.0,503.66,505.78,503.46,505.63,1100.0
2021-01-08 09:40:00,506.23,506.81,504.31,506.81,2162.0,506.23,506.81,504.31,506.81,2162.0
2021-01-08 09:45:00,505.54,506.85,505.54,506.29,2098.0,505.54,506.85,505.54,506.29,2098.0
2021-01-08 09:50:00,508.87,511.44,507.3,508.71,8555.0,508.87,511.44,507.3,508.71,8555.0
2021-01-08 09:55:00,509.42,510.19,508.57,508.57,1900.0,509.42,510.19,508.57,508.57,1900.0
2021-01-08 10:00:00,509.23,511.67,509.23,511.67,1378.0,509.23,511.67,509.23,511.67,1378.0
2021-01-08 10:05:00,511.66,512.98,510.1,510.76,1700.0,511.66,512.98,510.1,510.76,1700.0
2021-01-08 10:10:00,510.88,511.67,510.54,510.97,1117.0,510.88,511.67,510.54,510.97,1117.0
2021-01-08 10:15:00,511.79,511.82,510.72,511.16,6437.0,511.79,511.82,510.72,511.16,6437.0
2021-01-08 10:20:00,510.84,511.02,510.12,510.37,1300.0,510.84,511.02,510.12,510.37,1300.0
2021-01-08 10:25:00,509.66,510.0,506.4,506.4,2000.0,509.66,510.0,506.4,506.4,2000.0
2021-01-08 10:30:00,508.02,508.63,507.89,508.63,1209.0,508.02,508.63,507.89,508.63,1209.0
2021-01-08 10:35:00,508.27,508.27,507.61,507.91,500.0,508.27,508.27,507.61,507.91,500.0
2021-01-08 10:40:00,507.63,509.23,507.63,509.22,1604.0,507.63,509.23,507.63,509.22,1604.0
2021-01-08 10:45:00,508.84,509.58,508.72,508.97,3400.0,508.84,509.58,508.72,508.97,3400.0
2021-01-08 10:50:00,509.2,509.54,509.13,509.45,2400.0,509.2,509.54,509.13,509.45,2400.0
2021-01-08 10:55:00,509.84,509.84,508.46,508.46,900.0,509.84,509.84,508.46,508.46,900.0
2021-01-08 11:00:00,508.46,509.53,508.46,509.37,1400.0,508.46,509.53,508.46,509.37,1400.0
2021-01-08 11:05:00,509.6,509.6,509.35,509.45,1400.0,509.6,509.6,509.35,509.45,1400.0
2021-01-08 11:10:00,508.86,509.02,508.32,509.01,500.0,508.86,509.02,508.32,509.01,500.0
2021-01-08 11:15:00,507.52,507.53,507.37,507.53,600.0,507.52,507.53,507.37,507.53,600.0
2021-01-08 11:20:00,507.5,508.18,507.36,507.47,2000.0,507.5,508.18,507.36,507.47,2000.0
2021-01-08 11:25:00,507.7,507.83,507.56,507.56,500.0,507.7,507.83,507.56,507.56,500.0
2021-01-08 11:30:00,507.47,507.87,507.22,507.37,1352.0,507.47,507.87,507.22,507.37,1352.0
2021-01-08 11:35:00,507.55,508.64,507.42,507.98,2379.0,507.55,508.64,507.42,507.98,2379.0
2021-01-08 11:40:00,508.12,508.18,507.36,507.68,1725.0,508.12,508.18,507.36,507.68,1725.0
2021-01-08 11:45:00,508.4,508.57,507.6,508.07,920.0,508.4,508.57,507.6,508.07,920.0
2021-01-08 11:50:00,507.83,507.83,507.63,507.76,1400.0,507.83,507.83,507.63,507.76,1400.0
2021-01-08 11:55:00,507.81,508.19,507.41,508.0,3838.0,507.81,508.19,507.41,508.0,3838.0
2021-01-08 12:00:00,508.08,508.18,507.22,507.22,1668.0,508.08,508.18,507.22,507.22,1668.0
2021-01-08 12:05:00,507.17,507.43,507.0,507.33,4750.0,507.17,507.43,507.0,507.33,4750.0
2021-01-08 12:10:00,507.26,507.28,506.82,507.15,6100.0,507.26,507.28,506.82,507.15,6100.0
2021-01-08 12:15:00,507.25,507.66,507.16,507.33,1120.0,507.25,507.66,507.16,507.33,1120.0
2021-01-08 12:20:00,507.02,507.04,506.55,506.55,900.0,507.02,507.04,506.55,506.55,900.0
2021-01-08 12:25:00,506.55,506.55,506.55,506.55,0.0,506.55,506.55,506.55,506.55,0.0
2021-01-08 12:30:00,505.98,506.41,505.8,506.13,1584.0,505.98,506.41,505.8,506.13,1584.0
2021-01-08 12:35:00,506.19,506.62,505.99,506.21,1837.0,506.19,506.62,505.99,506.21,1837.0
2021-01-08 12:40:00,506.16,506.16,505.65,505.65,609.0,506.16,506.16,505.65,505.65,609.0
2021-01-08 12:45:00,505.71,506.63,505.4,506.26,6028.0,505.71,506.63,505.4,506.26,6028.0
2021-01-08 12:50:00,506.34,506.59,506.02,506.59,1600.0,506.34,506.59,506.02,506.59,1600.0
2021-01-08 12:55:00,506.6,506.81,506.53,506.74,700.0,506.6,506.81,506.53,506.74,700.0
2021-01-08 13:00:00,506.92,506.92,506.1,506.53,4731.0,506.92,506.92,506.1,506.53,4731.0
2021-01-08 13:05:00,506.66,506.76,506.32,506.32,900.0,506.66,506.76,506.32,506.32,900.0
2021-01-08 13:10:00,506.71,507.46,506.71,507.3,2211.0,506.71,507.46,506.71,507.3,2211.0
2021-01-08 13:15:00,507.29,507.29,506.52,506.52,320.0,507.29,507.29,506.52,506.52,320.0
2021-01-08 13:20:00,506.47,506.71,505.01,505.47,2812.0,506.47,506.71,505.01,505.47,2812.0
2021-01-08 13:25:00,505.99,505.99,505.38,505.9,700.0,505.99,505.99,505.38,505.9,700.0
2021-01-08 13:30:00,505.83,506.36,505.83,505.91,1400.0,505.83,506.36,505.83,505.91,1400.0
2021-01-08 13:35:00,505.74,506.13,504.72,505.76,2823.0,505.74,506.13,504.72,505.76,2823.0
2021-01-08 13:40:00,505.36,505.79,505.06,505.79,1900.0,505.36,505.79,505.06,505.79,1900.0
2021-01-08 13:45:00,506.5,506.69,506.2,506.66,1400.0,506.5,506.69,506.2,506.66,1400.0
2021-01-08 13:50:00,506.92,507.46,506.72,507.46,900.0,506.92,507.46,506.72,507.46,900.0
2021-01-08 13:55:00,507.55,507.7,506.88,507.52,1000.0,507.55,507.7,506.88,507.52,1000.0
2021-01-08 14:00:00,507.94,508.21,507.8,508.08,1207.0,507.94,508.21,507.8,508.08,1207.0
2021-01-08 14:05:00,507.98,508.75,507.98,508.69,902.0,507.98,508.75,507.98,508.69,902.0
2021-01-08 14:10:00,509.3,509.3,508.43,508.43,2103.0,509.3,509.3,508.43,508.43,2103.0
2021-01-08 14:15:00,509.5,509.5,509.09,509.09,602.0,509.5,509.5,509.09,509.09,602.0
2021-01-08 14:20:00,509.23,510.3,509.22,510.08,1957.0,509.23,510.3,509.22,510.08,1957.0
2021-01-08 14:25:00,510.37,510.9,510.31,510.56,1502.0,510.37,510.9,510.31,510.56,1502.0
2021-01-08 14:30:00,510.62,510.79,509.97,509.97,1681.0,510.62,510.79,509.97,509.97,1681.0
2021-01-08 14:35:00,509.12,509.43,509.03,509.14,450.0,509.12,509.43,509.03,509.14,450.0
2021-01-08 14:40:00,509.03,509.04,507.7,507.96,3900.0,509.03,509.04,507.7,507.96,3900.0
2021-01-08 14:45:00,507.97,508.65,507.97,508.64,400.0,507.97,508.65,507.97,508.64,400.0
2021-01-08 14:50:00,509.29,510.11,508.6,508.66,3000.0,509.29,510.11,508.6,508.66,3000.0
2021-01-08 14:55:00,509.51,509.52,508.79,508.8,400.0,509.51,509.52,508.79,508.8,400.0
2021-01-08 15:00:00,508.81,509.27,508.63,508.88,1200.0,508.81,509.27,508.63,508.88,1200.0
2021-01-08 15:05:00,509.09,510.1,509.09,509.91,2415.0,509.09,510.1,509.09,509.91,2415.0
2021-01-08 15:10:00,509.86,510.13,509.09,509.24,2200.0,509.86,510.13,509.09,509.24,2200.0
2021-01-08 15:15:00,509.29,509.69,508.98,509.33,1915.0,509.29,509.69,508.98,509.33,1915.0
2021-01-08 15:20:00,509.17,509.29,508.68,508.68,1400.0,509.17,509.29,508.68,508.68,1400.0
2021-01-08 15:25:00,509.06,509.07,508.54,509.05,2377.0,509.06,509.07,508.54,509.05,2377.0
2021-01-08 15:30:00,508.92,509.19,508.19,508.83,3900.0,508.92,509.19,508.19,508.83,3900.0
2021-01-08 15:35:00,508.91,509.09,508.46,509.09,2600.0,508.91,509.09,508.46,509.09,2600.0
2021-01-08 15:40:00,509.29,509.85,509.13,509.62,3500.0,509.29,509.85,509.13,509.62,3500.0
2021-01-08 15:45:00,509.8,510.8,509.8,510.61,4470.0,509.8,510.8,509.8,510.61,4470.0
2021-01-08 15:50:00,511.15,512.48,510.77,512.47,10094.0,511.15,512.48,510.77,512.47,10094.0
2021-01-08 15:55:00,511.99,513.56,511.58,513.21,20681.0,511.99,513.56,511.58,513.21,20681.0
2021-01-11 09:30:00,515.57,516.87,510.27,510.27,10848.0,515.57,516.87,510.27,510.27,10848.0
2021-01-11 09:35:00,509.64,510.57,507.78,509.0,3023.0,509.64,510.57,507.78,509.0,3023.0
2021-01-11 09:40:00,509.09,510.6,508.89,509.02,1099.0,509.09,510.6,508.89,509.02,1099.0
2021-01-11 09:45:00,509.12,509.89,508.68,509.08,1125.0,509.12,509.89,508.68,509.08,1125.0
2021-01-11 09:50:00,508.73,510.31,508.01,510.31,1496.0,508.73,510.31,508.01,510.31,1496.0
2021-01-11 09:55:00,511.65,514.02,510.6,510.6,1654.0,511.65,514.02,510.6,510.6,1654.0
2021-01-11 10:00:00,511.56,511.57,507.95,507.95,767.0,511.56,511.57,507.95,507.95,767.0
2021-01-11 10:05:00,507.13,510.0,507.12,508.74,1489.0,507.13,510.0,507.12,508.74,1489.0
2021-01-11 10:10:00,508.38,509.57,508.37,509.57,1640.0,508.38,509.57,508.37,509.57,1640.0
2021-01-11 10:15:00,509.57,511.23,509.52,510.31,755.0,509.57,511.23,509.52,510.31,755.0
2021-01-11 10:20:00,510.61,510.62,509.06,509.67,692.0,510.61,510.62,509.06,509.67,692.0
2021-01-11 10:25:00,510.94,511.38,510.94,511.38,200.0,510.94,511.38,510.94,511.38,200.0
2021-01-11 10:30:00,511.72,511.93,511.03,511.49,1311.0,511.72,511.93,511.03,511.49,1311.0
2021-01-11 10:35:00,511.59,512.1,511.41,511.52,648.0,511.59,512.1,511.41,511.52,648.0
2021-01-11 10:40:00,512.36,513.98,512.36,513.1,1488.0,512.36,513.98,512.36,513.1,1488.0
2021-01-11 10:45:00,513.15,513.15,511.48,512.1,1800.0,513.15,513.15,511.48,512.1,1800.0
2021-01-11 10:50:00,512.15,514.83,512.15,514.44,3105.0,512.15,514.83,512.15,514.44,3105.0
2021-01-11 10:55:00,515.0,515.15,514.67,514.67,505.0,515.0,515.15,514.67,514.67,505.0
2021-01-11 11:00:00,514.98,515.02,512.32,512.79,3200.0,514.98,515.02,512.32,512.79,3200.0
2021-01-11 11:05:00,512.76,512.77,511.23,512.0,1408.0,512.76,512.77,511.23,512.0,1408.0
2021-01-11 11:10:00,512.0,512.01,510.63,510.63,2143.0,512.0,512.01,510.63,510.63,2143.0
2021-01-11 11:15:00,510.26,511.24,510.19,510.46,2239.0,510.26,511.24,510.19,510.46,2239.0
2021-01-11 11:20:00,510.58,511.16,510.5,510.94,1436.0,510.58,511.16,510.5,510.94,1436.0
2021-01-11 11:25:00,511.31,511.33,510.76,510.79,800.0,511.31,511.33,510.76,510.79,800.0
2021-01-11 11:30:00,510.9,511.31,510.36,510.76,1200.0,510.9,511.31,510.36,510.76,1200.0
2021-01-11 11:35:00,510.78,510.78,510.0,510.0,571.0,510.78,510.78,510.0,510.0,571.0
2021-01-11 11:40:00,509.23,510.06,509.23,509.58,1531.0,509.23,510.06,509.23,509.58,1531.0
2021-01-11 11:45:00,509.78,509.79,508.96,509.79,1849.0,509.78,509.79,508.96,509.79,1849.0
2021-01-11 11:50:00,509.14,509.56,509.1,509.44,400.0,509.14,509.56,509.1,509.44,400.0
2021-01-11 11:55:00,509.49,509.83,509.49,509.76,903.0,509.49,509.83,509.49,509.76,903.0
2021-01-11 12:00:00,509.75,510.47,509.75,510.47,400.0,509.75,510.47,509.75,510.47,400.0
2021-01-11 12:05:00,509.8,510.21,509.57,510.21,427.0,509.8,510.21,509.57,510.21,427.0
2021-01-11 12:10:00,510.02,510.41,509.79,510.01,1147.0,510.02,510.41,509.79,510.01,1147.0
2021-01-11 12:15:00,510.17,510.26,509.66,509.82,3117.0,510.17,510.26,509.66,509.82,3117.0
2021-01-11 12:20:00,509.88,510.09,509.8,509.81,1548.0,509.88,510.09,509.8,509.81,1548.0
2021-01-11 12:25:00,509.64,510.09,509.64,509.86,600.0,509.64,510.09,509.64,509.86,600.0
2021-01-11 12:30:00,509.86,509.86,509.86,509.86,0.0,509.86,509.86,509.86,509.86,0.0
2021-01-11 12:35:00,509.99,510.14,509.59,509.59,1100.0,509.99,510.14,509.59,509.59,1100.0
2021-01-11 12:40:00,509.45,509.45,508.96,508.96,600.0,509.45,509.45,508.96,508.96,600.0
2021-01-11 12:45:00,509.2,509.42,508.7,508.72,1686.0,509.2,509.42,508.7,508.72,1686.0
2021-01-11 12:50:00,508.43,508.55,508.35,508.38,900.0,508.43,508.55,508.35,508.38,900.0
2021-01-11 12:55:00,508.58,509.23,508.57,509.23,400.0,508.58,509.23,508.57,509.23,400.0
2021-01-11 13:00:00,509.26,509.4,509.08,509.08,800.0,509.26,509.4,509.08,509.08,800.0
2021-01-11 13:05:00,509.43,509.45,508.85,509.29,700.0,509.43,509.45,508.85,509.29,700.0
2021-01-11 13:10:00,509.85,509.87,509.78,509.78,1300.0,509.85,509.87,509.78,509.78,1300.0
2021-01-11 13:15:00,510.14,510.14,508.81,508.81,3019.0,510.14,510.14,508.81,508.81,3019.0
2021-01-11 13:20:00,508.73,508.97,508.59,508.83,1926.0,508.73,508.97,508.59,508.83,1926.0
2021-01-11 13:25:00,508.27,508.27,507.54,507.78,1562.0,508.27,508.27,507.54,507.78,1562.0
2021-01-11 13:30:00,507.56,507.58,507.18,507.18,700.0,507.56,507.58,507.18,507.18,700.0
2021-01-11 13:35:00,507.8,507.8,507.55,507.73,400.0,507.8,507.8,507.55,507.73,400.0
2021-01-11 13:40:00,507.32,507.86,507.16,507.16,1300.0,507.32,507.86,507.16,507.16,1300.0
2021-01-11 13:45:00,506.93,507.25,506.64,506.68,985.0,506.93,507.25,506.64,506.68,985.0
2021-01-11 13:50:00,506.55,507.4,506.55,506.81,1684.0,506.55,507.4,506.55,506.81,1684.0
2021-01-11 13:55:00,506.61,506.63,506.61,506.62,300.0,506.61,506.63,506.61,506.62,300.0
2021-01-11 14:00:00,506.0,506.07,505.13,505.13,1509.0,506.0,506.07,505.13,505.13,1509.0
2021-01-11 14:05:00,504.78,505.14,504.76,504.94,700.0,504.78,505.14,504.76,504.94,700.0
2021-01-11 14:10:00,505.06,505.06,504.27,504.27,776.0,505.06,505.06,504.27,504.27,776.0
2021-01-11 14:15:00,504.48,505.25,504.48,505.07,912.0,504.48,505.25,504.48,505.07,912.0
2021-01-11 14:20:00,505.31,505.31,504.24,504.26,2600.0,505.31,505.31,504.24,504.26,2600.0
2021-01-11 14:25:00,504.54,504.54,503.83,504.37,700.0,504.54,504.54,503.83,504.37,700.0
2021-01-11 14:30:00,504.31,505.04,503.89,505.04,1635.0,504.31,505.04,503.89,505.04,1635.0
2021-01-11 14:35:00,504.92,504.92,504.06,504.45,1120.0,504.92,504.92,504.06,504.45,1120.0
2021-01-11 14:40:00,504.79,504.96,504.62,504.63,1907.0,504.79,504.96,504.62,504.63,1907.0
2021-01-11 14:45:00,504.61,505.79,504.6,505.79,900.0,504.61,505.79,504.6,505.79,900.0
2021-01-11 14:50:00,505.49,506.0,505.37,506.0,1092.0,505.49,506.0,505.37,506.0,1092.0
2021-01-11 14:55:00,506.41,506.84,505.94,506.84,1300.0,506.41,506.84,505.94,506.84,1300.0
2021-01-11 15:00:00,506.75,507.19,506.31,507.14,1650.0,506.75,507.19,506.31,507.14,1650.0
2021-01-11 15:05:00,506.94,507.12,506.36,506.36,800.0,506.94,507.12,506.36,506.36,800.0
2021-01-11 15:10:00,506.63,506.82,505.84,506.62,1903.0,506.63,506.82,505.84,506.62,1903.0
2021-01-11 15:15:00,506.75,506.98,506.38,506.48,1959.0,506.75,506.98,506.38,506.48,1959.0
2021-01-11 15:20:00,506.13,506.37,504.83,505.06,2018.0,506.13,506.37,504.83,505.06,2018.0
2021-01-11 15:25:00,505.66,506.36,504.64,504.77,4117.0,505.66,506.36,504.64,504.77,4117.0
2021-01-11 15:30:00,504.91,506.59,504.91,506.2,3080.0,504.91,506.59,504.91,506.2,3080.0
2021-01-11 15:35:00,506.13,506.5,505.54,505.54,2333.0,506.13,506.5,505.54,505.54,2333.0
2021-01-11 15:40:00,505.47,506.25,505.46,505.85,2400.0,505.47,506.25,505.46,505.85,2400.0
2021-01-11 15:45:00,505.78,507.11,505.65,506.97,3800.0,505.78,507.11,505.65,506.97,3800.0
2021-01-11 15:50:00,507.32,509.61,506.56,506.75,12571.0,507.32,509.61,506.56,506.75,12571.0
2021-01-11 15:55:00,507.01,507.43,506.05,506.05,11637.0,507.01,507.43,506.05,506.05,11637.0
2021-01-12 09:30:00,507.87,509.47,506.55,507.03,8810.0,507.87,509.47,506.55,507.03,8810.0
2021-01-12 09:35:00,508.57,509.22,507.61,507.61,1361.0,508.57,509.22,507.61,507.61,1361.0
2021-01-12 09:40:00,507.48,508.24,507.02,507.21,904.0,507.48,508.24,507.02,507.21,904.0
2021-01-12 09:45:00,507.21,507.21,507.21,507.21,0.0,507.21,507.21,507.21,507.21,0.0
2021-01-12 09:50:00,504.6,504.6,503.22,504.45,1900.0,504.6,504.6,503.22,504.45,1900.0
2021-01-12 09:55:00,504.12,504.29,502.79,502.81,4801.0,504.12,504.29,502.79,502.81,4801.0
2021-01-12 10:00:00,502.15,502.44,501.24,501.76,3600.0,502.15,502.44,501.24,501.76,3600.0
2021-01-12 10:05:00,501.75,502.11,500.71,501.23,1700.0,501.75,502.11,500.71,501.23,1700.0
2021-01-12 10:10:00,501.79,501.91,500.68,501.27,2800.0,501.79,501.91,500.68,501.27,2800.0
2021-01-12 10:15:00,500.81,501.68,500.41,501.17,4916.0,500.81,501.68,500.41,501.17,4916.0
2021-01-12 10:20:00,501.24,502.14,501.23,502.14,1320.0,501.24,502.14,501.23,502.14,1320.0
2021-01-12 10:25:00,501.51,501.92,500.95,500.95,2100.0,501.51,501.92,500.95,500.95,2100.0
2021-01-12 10:30:00,501.6,501.67,499.4,499.44,1900.0,501.6,501.67,499.4,499.44,1900.0
2021-01-12 10:35:00,499.57,499.71,497.9,498.23,4379.0,499.57,499.71,497.9,498.23,4379.0
2021-01-12 10:40:00,498.62,498.81,496.52,496.52,2554.0,498.62,498.81,496.52,496.52,2554.0
2021-01-12 10:45:00,496.83,497.19,495.47,497.19,2746.0,496.83,497.19,495.47,497.19,2746.0
2021-01-12 10:50:00,497.27,497.77,497.09,497.09,1900.0,497.27,497.77,497.09,497.09,1900.0
2021-01-12 10:55:00,497.15,497.16,495.62,496.44,2656.0,497.15,497.16,495.62,496.44,2656.0
2021-01-12 11:00:00,495.91,498.29,495.53,498.2,2710.0,495.91,498.29,495.53,498.2,2710.0
2021-01-12 11:05:00,498.42,498.42,497.09,498.24,2858.0,498.42,498.42,497.09,498.24,2858.0
2021-01-12 11:10:00,498.28,498.67,497.56,498.67,900.0,498.28,498.67,497.56,498.67,900.0
2021-01-12 11:15:00,498.87,499.16,498.28,498.43,1650.0,498.87,499.16,498.28,498.43,1650.0
2021-01-12 11:20:00,498.5,498.5,497.86,498.19,352.0,498.5,498.5,497.86,498.19,352.0
2021-01-12 11:25:00,497.79,498.06,496.97,496.97,1159.0,497.79,498.06,496.97,496.97,1159.0
2021-01-12 11:30:00,496.8,497.7,496.69,497.7,1799.0,496.8,497.7,496.69,497.7,1799.0
2021-01-12 11:35:00,498.0,498.02,497.21,498.02,1200.0,498.0,498.02,497.21,498.02,1200.0
2021-01-12 11:40:00,497.37,497.58,496.86,496.86,567.0,497.37,497.58,496.86,496.86,567.0
2021-01-12 11:45:00,497.21,497.69,497.21,497.69,2624.0,497.21,497.69,497.21,497.69,2624.0
2021-01-12 11:50:00,497.45,497.45,496.12,496.42,1000.0,497.45,497.45,496.12,496.42,1000.0
2021-01-12 11:55:00,496.09,496.09,495.33,495.44,1300.0,496.09,496.09,495.33,495.44,1300.0
2021-01-12 12:00:00,495.59,495.59,494.37,494.37,1200.0,495.59,495.59,494.37,494.37,1200.0
2021-01-12 12:05:00,494.26,494.29,492.54,492.54,2350.0,494.26,494.29,492.54,492.54,2350.0
2021-01-12 12:10:00,491.76,492.9,491.22,491.66,2391.0,491.76,492.9,491.22,491.66,2391.0
2021-01-12 12:15:00,491.98,493.0,491.98,493.0,500.0,491.98,493.0,491.98,493.0,500.0
2021-01-12 12:20:00,493.28,493.36,492.36,492.36,1315.0,493.28,493.36,492.36,492.36,1315.0
2021-01-12 12:25:00,492.61,492.72,492.34,492.5,400.0,492.61,492.72,492.34,492.5,400.0
2021-01-12 12:30:00,492.93,493.26,492.71,493.26,1142.0,492.93,493.26,492.71,493.26,1142.0
2021-01-12 12:35:00,493.55,494.19,493.43,494.19,1700.0,493.55,494.19,493.43,494.19,1700.0
2021-01-12 12:40:00,494.39,494.84,494.16,494.83,2175.0,494.39,494.84,494.16,494.83,2175.0
2021-01-12 12:45:00,494.78,495.12,494.78,495.12,300.0,494.78,495.12,494.78,495.12,300.0
2021-01-12 12:50:00,495.12,496.51,495.12,496.37,1100.0,495.12,496.51,495.12,496.37,1100.0
2021-01-12 12:55:00,496.5,496.78,496.42,496.78,800.0,496.5,496.78,496.42,496.78,800.0
2021-01-12 13:00:00,496.92,497.35,496.92,497.15,600.0,496.92,497.35,496.92,497.15,600.0
2021-01-12 13:05:00,497.1,497.46,496.86,497.3,1301.0,497.1,497.46,496.86,497.3,1301.0
2021-01-12 13:10:00,497.67,497.97,497.53,497.53,1100.0,497.67,497.97,497.53,497.53,1100.0
2021-01-12 13:15:00,497.59,497.89,497.56,497.56,400.0,497.59,497.89,497.56,497.56,400.0
2021-01-12 13:20:00,497.39,497.39,496.4,496.7,2073.0,497.39,497.39,496.4,496.7,2073.0
2021-01-12 13:25:00,497.0,497.42,497.0,497.42,300.0,497.0,497.42,497.0,497.42,300.0
2021-01-12 13:30:00,498.11,499.72,497.75,499.2,2000.0,498.11,499.72,497.75,499.2,2000.0
2021-01-12 13:35:00,499.38,499.38,498.22,498.59,3860.0,499.38,499.38,498.22,498.59,3860.0
2021-01-12 13:40:00,498.99,499.61,498.99,499.61,200.0,498.99,499.61,498.99,499.61,200.0
2021-01-12 13:45:00,499.48,499.48,497.99,497.99,3354.0,499.48,499.48,497.99,497.99,3354.0
2021-01-12 13:50:00,497.8,498.06,497.46,497.58,1774.0,497.8,498.06,497.46,497.58,1774.0
2021-01-12 13:55:00,498.06,498.6,498.06,498.59,700.0,498.06,498.6,498.06,498.59,700.0
2021-01-12 14:00:00,498.98,499.75,498.98,499.35,800.0,498.98,499.75,498.98,499.35,800.0
2021-01-12 14:05:00,499.02,499.03,498.76,498.76,700.0,499.02,499.03,498.76,498.76,700.0
2021-01-12 14:10:00,498.13,498.74,498.13,498.61,804.0,498.13,498.74,498.13,498.61,804.0
2021-01-12 14:15:00,498.12,498.12,497.25,497.25,1261.0,498.12,498.12,497.25,497.25,1261.0
2021-01-12 14:20:00,497.3,497.62,497.19,497.44,2200.0,497.3,497.62,497.19,497.44,2200.0
2021-01-12 14:25:00,497.61,497.76,497.29,497.29,1421.0,497.61,497.76,497.29,497.29,1421.0
2021-01-12 14:30:00,497.34,498.53,497.34,498.39,2000.0,497.34,498.53,497.34,498.39,2000.0
2021-01-12 14:35:00,498.37,498.74,497.89,498.34,1200.0,498.37,498.74,497.89,498.34,1200.0
2021-01-12 14:40:00,497.84,497.84,497.02,497.31,2228.0,497.84,497.84,497.02,497.31,2228.0
2021-01-12 14:45:00,497.19,497.19,496.4,496.4,700.0,497.19,497.19,496.4,496.4,700.0
2021-01-12 14:50:00,496.7,496.88,496.03,496.35,2500.0,496.7,496.88,496.03,496.35,2500.0
2021-01-12 14:55:00,496.91,497.11,496.51,497.11,1038.0,496.91,497.11,496.51,497.11,1038.0
2021-01-12 15:00:00,497.77,498.11,497.42,498.1,2000.0,497.77,498.11,497.42,498.1,2000.0
2021-01-12 15:05:00,497.79,498.02,497.54,497.84,1928.0,497.79,498.02,497.54,497.84,1928.0
2021-01-12 15:10:00,497.49,498.03,497.49,497.8,1401.0,497.49,498.03,497.49,497.8,1401.0
2021-01-12 15:15:00,497.31,498.07,497.1,497.95,2963.0,497.31,498.07,497.1,497.95,2963.0
2021-01-12 15:20:00,497.93,498.32,497.91,497.94,3061.0,497.93,498.32,497.91,497.94,3061.0
2021-01-12 15:25:00,497.64,498.07,497.64,497.73,1928.0,497.64,498.07,497.64,497.73,1928.0
2021-01-12 15:30:00,497.83,497.86,496.8,497.02,2396.0,497.83,497.86,496.8,497.02,2396.0
2021-01-12 15:35:00,497.0,497.03,496.34,496.34,2729.0,497.0,497.03,496.34,496.34,2729.0
2021-01-12 15:40:00,496.5,496.53,495.91,495.91,3556.0,496.5,496.53,495.91,495.91,3556.0
2021-01-12 15:45:00,496.06,497.05,495.91,496.92,4800.0,496.06,497.05,495.91,496.92,4800.0
2021-01-12 15:50:00,497.2,498.18,496.69,497.77,5305.0,497.2,498.18,496.69,497.77,5305.0
2021-01-12 15:55:00,497.83,497.89,497.19,497.6,6559.0,497.83,497.89,497.19,497.6,6559.0
2021-01-13 09:30:00,496.18,496.78,494.57,495.8,6231.0,496.18,496.78,494.57,495.8,6231.0
2021-01-13 09:35:00,496.36,497.21,495.24,495.64,714.0,496.36,497.21,495.24,495.64,714.0
2021-01-13 09:40:00,495.25,495.25,494.89,494.9,600.0,495.25,495.25,494.89,494.9,600.0
2021-01-13 09:45:00,494.33,495.2,494.22,494.48,900.0,494.33,495.2,494.22,494.48,900.0
2021-01-13 09:50:00,494.55,496.24,494.55,495.16,2550.0,494.55,496.24,494.55,495.16,2550.0
2021-01-13 09:55:00,495.0,495.17,495.0,495.09,800.0,495.0,495.17,495.0,495.09,800.0
2021-01-13 10:00:00,496.0,498.32,495.46,495.46,1586.0,496.0,498.32,495.46,495.46,1586.0
2021-01-13 10:05:00,495.72,495.72,495.05,495.05,300.0,495.72,495.72,495.05,495.05,300.0
2021-01-13 10:10:00,495.71,497.16,495.5,495.51,1833.0,495.71,497.16,495.5,495.51,1833.0
2021-01-13 10:15:00,495.74,495.86,495.57,495.62,700.0,495.74,495.86,495.57,495.62,700.0
2021-01-13 10:20:00,495.71,495.71,495.39,495.4,200.0,495.71,495.71,495.39,495.4,200.0
2021-01-13 10:25:00,495.85,495.93,495.5,495.84,700.0,495.85,495.93,495.5,495.84,700.0
2021-01-13 10:30:00,495.9,497.27,495.9,497.2,850.0,495.9,497.27,495.9,497.2,850.0
2021-01-13 10:35:00,497.83,499.2,497.55,499.2,900.0,497.83,499.2,497.55,499.2,900.0
2021-01-13 10:40:00,499.44,499.44,498.16,498.17,816.0,499.44,499.44,498.16,498.17,816.0
2021-01-13 10:45:00,498.58,500.0,498.58,499.83,800.0,498.58,500.0,498.58,499.83,800.0
2021-01-13 10:50:00,499.73,500.03,499.62,499.75,900.0,499.73,500.03,499.62,499.75,900.0
2021-01-13 10:55:00,499.19,499.71,499.19,499.58,400.0,499.19,499.71,499.19,499.58,400.0
2021-01-13 11:00:00,499.69,499.73,499.19,499.19,1700.0,499.69,499.73,499.19,499.19,1700.0
2021-01-13 11:05:00,499.62,499.66,499.51,499.51,500.0,499.62,499.66,499.51,499.51,500.0
2021-01-13 11:10:00,499.82,499.9,499.07,499.07,900.0,499.82,499.9,499.07,499.07,900.0
2021-01-13 11:15:00,498.92,498.97,497.9,497.9,900.0,498.92,498.97,497.9,497.9,900.0
2021-01-13 11:20:00,498.29,498.78,498.26,498.44,1000.0,498.29,498.78,498.26,498.44,1000.0
2021-01-13 11:25:00,499.69,499.69,498.89,499.31,755.0,499.69,499.69,498.89,499.31,755.0
2021-01-13 11:30:00,498.86,498.88,498.86,498.88,200.0,498.86,498.88,498.86,498.88,200.0
2021-01-13 11:35:00,499.26,499.64,499.13,499.42,1300.0,499.26,499.64,499.13,499.42,1300.0
2021-01-13 11:40:00,499.84,500.18,499.83,500.1,500.0,499.84,500.18,499.83,500.1,500.0
2021-01-13 11:45:00,500.06,500.1,499.62,499.66,900.0,500.06,500.1,499.62,499.66,900.0
2021-01-13 11:50:00,499.75,500.94,499.7,500.94,2000.0,499.75,500.94,499.7,500.94,2000.0
2021-01-13 11:55:00,501.3,501.57,499.87,500.16,6760.0,501.3,501.57,499.87,500.16,6760.0
2021-01-13 12:00:00,500.45,500.48,500.11,500.11,600.0,500.45,500.48,500.11,500.11,600.0
2021-01-13 12:05:00,500.19,500.23,499.96,499.96,700.0,500.19,500.23,499.96,499.96,700.0
2021-01-13 12:10:00,500.19,500.33,499.24,499.24,2105.0,500.19,500.33,499.24,499.24,2105.0
2021-01-13 12:15:00,499.13,499.13,498.93,498.94,400.0,499.13,499.13,498.93,498.94,400.0
2021-01-13 12:20:00,499.19,499.19,498.63,498.9,600.0,499.19,499.19,498.63,498.9,600.0
2021-01-13 12:25:00,498.97,499.0,498.75,498.97,700.0,498.97,499.0,498.75,498.97,700.0
2021-01-13 12:30:00,499.05,499.05,497.5,497.5,600.0,499.05,499.05,497.5,497.5,600.0
2021-01-13 12:35:00,497.52,498.15,497.39,498.15,1200.0,497.52,498.15,497.39,498.15,1200.0
2021-01-13 12:40:00,498.04,498.53,498.03,498.09,900.0,498.04,498.53,498.03,498.09,900.0
2021-01-13 12:45:00,498.19,498.26,497.32,497.32,664.0,498.19,498.26,497.32,497.32,664.0
2021-01-13 12:50:00,497.43,497.43,496.77,496.78,1800.0,497.43,497.43,496.77,496.78,1800.0
2021-01-13 12:55:00,496.65,496.65,495.67,496.13,2851.0,496.65,496.65,495.67,496.13,2851.0
2021-01-13 13:00:00,496.37,498.55,496.36,498.55,1400.0,496.37,498.55,496.36,498.55,1400.0
2021-01-13 13:05:00,498.33,498.34,497.9,497.9,979.0,498.33,498.34,497.9,497.9,979.0
2021-01-13 13:10:00,498.17,498.49,497.93,498.4,500.0,498.17,498.49,497.93,498.4,500.0
2021-01-13 13:15:00,498.3,498.52,498.19,498.23,700.0,498.3,498.52,498.19,498.23,700.0
2021-01-13 13:20:00,498.2,498.31,497.92,498.24,600.0,498.2,498.31,497.92,498.24,600.0
2021-01-13 13:25:00,498.34,498.34,497.89,498.14,500.0,498.34,498.34,497.89,498.14,500.0
2021-01-13 13:30:00,497.95,497.95,497.58,497.81,1343.0,497.95,497.95,497.58,497.81,1343.0
2021-01-13 13:35:00,497.58,497.58,496.66,496.98,1000.0,497.58,497.58,496.66,496.98,1000.0
2021-01-13 13:40:00,496.04,496.04,496.03,496.04,200.0,496.04,496.04,496.03,496.04,200.0
2021-01-13 13:45:00,496.04,496.27,495.51,496.27,2868.0,496.04,496.27,495.51,496.27,2868.0
2021-01-13 13:50:00,496.16,496.16,495.89,496.08,600.0,496.16,496.16,495.89,496.08,600.0
2021-01-13 13:55:00,496.1,496.74,496.1,496.74,600.0,496.1,496.74,496.1,496.74,600.0
2021-01-13 14:00:00,497.31,497.89,496.75,497.21,2400.0,497.31,497.89,496.75,497.21,2400.0
2021-01-13 14:05:00,497.8,498.08,497.51,497.98,600.0,497.8,498.08,497.51,497.98,600.0
2021-01-13 14:10:00,498.09,498.09,498.08,498.09,158.0,498.09,498.09,498.08,498.09,158.0
2021-01-13 14:15:00,498.1,498.1,497.42,497.42,1300.0,498.1,498.1,497.42,497.42,1300.0
2021-01-13 14:20:00,497.53,497.55,497.01,497.01,700.0,497.53,497.55,497.01,497.01,700.0
2021-01-13 14:25:00,496.82,498.33,496.82,498.33,1200.0,496.82,498.33,496.82,498.33,1200.0
2021-01-13 14:30:00,498.05,498.67,498.05,498.67,400.0,498.05,498.67,498.05,498.67,400.0
2021-01-13 14:35:00,498.77,498.77,498.33,498.34,3126.0,498.77,498.77,498.33,498.34,3126.0
2021-01-13 14:40:00,498.69,498.69,497.31,497.35,2781.0,498.69,498.69,497.31,497.35,2781.0
2021-01-13 14:45:00,497.35,497.35,496.81,496.82,1442.0,497.35,497.35,496.81,496.82,1442.0
2021-01-13 14:50:00,496.82,496.82,495.87,495.87,1100.0,496.82,496.82,495.87,495.87,1100.0
2021-01-13 14:55:00,495.84,496.58,495.74,496.58,1300.0,495.84,496.58,495.74,496.58,1300.0
2021-01-13 15:00:00,496.73,497.03,496.62,496.63,700.0,496.73,497.03,496.62,496.63,700.0
2021-01-13 15:05:00,496.62,496.62,495.76,496.53,1250.0,496.62,496.62,495.76,496.53,1250.0
2021-01-13 15:10:00,496.6,496.9,496.59,496.9,700.0,496.6,496.9,496.59,496.9,700.0
2021-01-13 15:15:00,496.92,497.37,496.69,497.37,600.0,496.92,497.37,496.69,497.37,600.0
2021-01-13 15:20:00,497.23,497.36,496.93,497.05,800.0,497.23,497.36,496.93,497.05,800.0
2021-01-13 15:25:00,497.14,497.58,496.52,496.52,1600.0,497.14,497.58,496.52,496.52,1600.0
2021-01-13 15:30:00,496.63,496.91,496.44,496.52,2332.0,496.63,496.91,496.44,496.52,2332.0
2021-01-13 15:35:00,496.2,496.3,495.71,495.98,2988.0,496.2,496.3,495.71,495.98,2988.0
2021-01-13 15:40:00,496.09,497.11,496.08,497.09,2130.0,496.09,497.11,496.08,497.09,2130.0
2021-01-13 15:45:00,497.15,497.5,497.05,497.33,1800.0,497.15,497.5,497.05,497.33,1800.0
2021-01-13 15:50:00,497.13,498.45,497.04,498.45,10351.0,497.13,498.45,497.04,498.45,10351.0
2021-01-13 15:55:00,498.88,498.88,497.4,497.55,13570.0,498.88,498.88,497.4,497.55,13570.0
2021-01-14 09:30:00,497.31,497.91,494.0,495.67,6755.0,497.31,497.91,494.0,495.67,6755.0
2021-01-14 09:35:00,496.52,498.71,495.25,496.78,3408.0,496.52,498.71,495.25,496.78,3408.0
2021-01-14 09:40:00,497.0,499.75,496.99,499.75,806.0,497.0,499.75,496.99,499.75,806.0
2021-01-14 09:45:00,498.63,498.84,497.67,497.72,2251.0,498.63,498.84,497.67,497.72,2251.0
2021-01-14 09:50:00,498.39,498.86,496.51,497.58,1906.0,498.39,498.86,496.51,497.58,1906.0
2021-01-14 09:55:00,498.48,498.93,497.31,497.31,700.0,498.48,498.93,497.31,497.31,700.0
2021-01-14 10:00:00,496.8,497.93,496.8,497.32,1400.0,496.8,497.93,496.8,497.32,1400.0
2021-01-14 10:05:00,497.08,497.42,496.74,497.28,1952.0,497.08,497.42,496.74,497.28,1952.0
2021-01-14 10:10:00,497.04,497.04,495.78,496.37,1200.0,497.04,497.04,495.78,496.37,1200.0
2021-01-14 10:15:00,496.57,496.96,496.17,496.17,500.0,496.57,496.96,496.17,496.17,500.0
2021-01-14 10:20:00,496.24,496.24,495.66,496.09,500.0,496.24,496.24,495.66,496.09,500.0
2021-01-14 10:25:00,495.83,495.83,495.02,495.58,1100.0,495.83,495.83,495.02,495.58,1100.0
2021-01-14 10:30:00,494.81,494.81,493.43,493.43,1500.0,494.81,494.81,493.43,493.43,1500.0
2021-01-14 10:35:00,493.48,493.93,493.06,493.93,1900.0,493.48,493.93,493.06,493.93,1900.0
2021-01-14 10:40:00,494.6,494.6,494.6,494.6,100.0,494.6,494.6,494.6,494.6,100.0
2021-01-14 10:45:00,494.57,494.57,494.13,494.25,486.0,494.57,494.57,494.13,494.25,486.0
2021-01-14 10:50:00,494.77,494.77,494.04,494.54,1956.0,494.77,494.77,494.04,494.54,1956.0
2021-01-14 10:55:00,494.46,494.46,493.11,493.13,1369.0,494.46,494.46,493.11,493.13,1369.0
2021-01-14 11:00:00,492.69,492.71,492.16,492.27,600.0,492.69,492.71,492.16,492.27,600.0
2021-01-14 11:05:00,491.99,493.11,491.94,493.1,1771.0,491.99,493.11,491.94,493.1,1771.0
2021-01-14 11:10:00,493.48,493.93,493.47,493.93,300.0,493.48,493.93,493.47,493.93,300.0
2021-01-14 11:15:00,493.22,493.22,492.23,492.23,1000.0,493.22,493.22,492.23,492.23,1000.0
2021-01-14 11:20:00,492.11,492.25,491.28,492.12,1967.0,492.11,492.25,491.28,492.12,1967.0
2021-01-14 11:25:00,491.63,491.63,491.63,491.63,100.0,491.63,491.63,491.63,491.63,100.0
2021-01-14 11:30:00,490.91,491.2,490.33,490.55,1354.0,490.91,491.2,490.33,490.55,1354.0
2021-01-14 11:35:00,490.0,490.0,489.51,489.74,800.0,490.0,490.0,489.51,489.74,800.0
2021-01-14 11:40:00,489.51,490.28,489.47,489.92,2813.0,489.51,490.28,489.47,489.92,2813.0
2021-01-14 11:45:00,489.81,490.63,489.49,490.63,5960.0,489.81,490.63,489.49,490.63,5960.0
2021-01-14 11:50:00,490.61,491.51,490.26,491.13,2220.0,490.61,491.51,490.26,491.13,2220.0
2021-01-14 11:55:00,491.0,491.3,490.1,490.1,2449.0,491.0,491.3,490.1,490.1,2449.0
2021-01-14 12:00:00,490.1,490.83,489.99,490.11,2500.0,490.1,490.83,489.99,490.11,2500.0
2021-01-14 12:05:00,490.42,490.99,490.41,490.99,864.0,490.42,490.99,490.41,490.99,864.0
2021-01-14 12:10:00,490.35,490.85,490.16,490.58,1609.0,490.35,490.85,490.16,490.58,1609.0
2021-01-14 12:15:00,490.7,490.7,490.44,490.45,300.0,490.7,490.7,490.44,490.45,300.0
2021-01-14 12:20:00,490.76,490.97,490.46,490.97,1123.0,490.76,490.97,490.46,490.97,1123.0
2021-01-14 12:25:00,491.12,491.13,490.59,490.59,700.0,491.12,491.13,490.59,490.59,700.0
2021-01-14 12:30:00,491.21,491.58,491.21,491.58,600.0,491.21,491.58,491.21,491.58,600.0
2021-01-14 12:35:00,491.51,492.26,491.51,491.86,1100.0,491.51,492.26,491.51,491.86,1100.0
2021-01-14 12:40:00,491.35,491.35,491.31,491.31,214.0,491.35,491.35,491.31,491.31,214.0
2021-01-14 12:45:00,491.07,491.6,490.83,491.6,1400.0,491.07,491.6,490.83,491.6,1400.0
2021-01-14 12:50:00,491.43,492.25,491.16,492.25,600.0,491.43,492.25,491.16,492.25,600.0
2021-01-14 12:55:00,492.16,492.44,492.01,492.44,1100.0,492.16,492.44,492.01,492.44,1100.0
2021-01-14 13:00:00,491.94,492.05,491.21,491.38,2250.0,491.94,492.05,491.21,491.38,2250.0
2021-01-14 13:05:00,491.13,491.13,491.13,491.13,100.0,491.13,491.13,491.13,491.13,100.0
2021-01-14 13:10:00,491.0,491.05,490.83,490.91,600.0,491.0,491.05,490.83,490.91,600.0
2021-01-14 13:15:00,490.73,490.73,490.05,490.06,500.0,490.73,490.73,490.05,490.06,500.0
2021-01-14 13:20:00,490.77,491.6,490.34,491.02,1205.0,490.77,491.6,490.34,491.02,1205.0
2021-01-14 13:25:00,491.04,491.52,491.03,491.16,700.0,491.04,491.52,491.03,491.16,700.0
2021-01-14 13:30:00,491.5,491.5,490.89,490.89,400.0,491.5,491.5,490.89,490.89,400.0
2021-01-14 13:35:00,490.79,490.79,490.79,490.79,100.0,490.79,490.79,490.79,490.79,100.0
2021-01-14 13:40:00,491.26,491.41,490.44,490.44,721.0,491.26,491.41,490.44,490.44,721.0
2021-01-14 13:45:00,490.26,490.47,490.26,490.4,300.0,490.26,490.47,490.26,490.4,300.0
2021-01-14 13:50:00,490.41,490.66,490.13,490.48,4387.0,490.41,490.66,490.13,490.48,4387.0
2021-01-14 13:55:00,490.49,492.46,490.19,491.8,7765.0,490.49,492.46,490.19,491.8,7765.0
2021-01-14 14:00:00,491.64,491.64,491.63,491.64,100.0,491.64,491.64,491.63,491.64,100.0
2021-01-14 14:05:00,492.09,492.61,491.85,492.61,1348.0,492.09,492.61,491.85,492.61,1348.0
2021-01-14 14:10:00,492.08,492.65,491.91,492.36,800.0,492.08,492.65,491.91,492.36,800.0
2021-01-14 14:15:00,492.73,493.75,492.73,493.75,500.0,492.73,493.75,492.73,493.75,500.0
2021-01-14 14:20:00,493.75,493.84,493.09,493.62,1700.0,493.75,493.84,493.09,493.62,1700.0
2021-01-14 14:25:00,493.26,493.51,493.14,493.49,1100.0,493.26,493.51,493.14,493.49,1100.0
2021-01-14 14:30:00,493.56,493.71,493.07,493.07,500.0,493.56,493.71,493.07,493.07,500.0
2021-01-14 14:35:00,492.85,494.0,492.69,493.53,1100.0,492.85,494.0,492.69,493.53,1100.0
2021-01-14 14:40:00,493.7,493.7,492.93,493.2,900.0,493.7,493.7,492.93,493.2,900.0
2021-01-14 14:45:00,492.97,493.05,492.28,492.28,1250.0,492.97,493.05,492.28,492.28,1250.0
2021-01-14 14:50:00,492.42,492.7,492.2,492.33,1900.0,492.42,492.7,492.2,492.33,1900.0
2021-01-14 14:55:00,492.19,492.44,491.6,491.86,2720.0,492.19,492.44,491.6,491.86,2720.0
2021-01-14 15:00:00,492.07,492.14,491.63,491.82,2323.0,492.07,492.14,491.63,491.82,2323.0
2021-01-14 15:05:00,491.82,491.98,491.39,491.71,1615.0,491.82,491.98,491.39,491.71,1615.0
2021-01-14 15:10:00,491.7,491.77,490.81,491.04,3923.0,491.7,491.77,490.81,491.04,3923.0
2021-01-14 15:15:00,490.92,490.92,490.39,490.39,755.0,490.92,490.92,490.39,490.39,755.0
2021-01-14 15:20:00,490.3,490.57,490.1,490.35,1827.0,490.3,490.57,490.1,490.35,1827.0
2021-01-14 15:25:00,490.13,490.71,490.13,490.65,1500.0,490.13,490.71,490.13,490.65,1500.0
2021-01-14 15:30:00,490.69,491.23,490.4,491.04,3627.0,490.69,491.23,490.4,491.04,3627.0
2021-01-14 15:35:00,490.92,491.49,490.61,490.61,3009.0,490.92,491.49,490.61,490.61,3009.0
2021-01-14 15:40:00,490.41,490.84,490.01,490.48,3100.0,490.41,490.84,490.01,490.48,3100.0
2021-01-14 15:45:00,490.48,490.63,489.18,489.18,5325.0,490.48,490.63,489.18,489.18,5325.0
2021-01-14 15:50:00,489.08,489.08,488.08,488.3,9876.0,489.08,489.08,488.08,488.3,9876.0
2021-01-14 15:55:00,488.42,489.45,487.89,488.9,11768.0,488.42,489.45,487.89,488.9,11768.0
2021-01-15 09:30:00,487.93,491.76,487.88,490.25,34934.0,487.93,491.76,487.88,490.25,34934.0
2021-01-15 09:35:00,491.93,494.24,490.74,494.24,1800.0,491.93,494.24,490.74,494.24,1800.0
2021-01-15 09:40:00,493.67,493.67,489.43,490.87,1650.0,493.67,493.67,489.43,490.87,1650.0
2021-01-15 09:45:00,489.68,492.46,489.63,492.46,1804.0,489.68,492.46,489.63,492.46,1804.0
2021-01-15 09:50:00,491.87,491.88,488.54,488.54,2299.0,491.87,491.88,488.54,488.54,2299.0
2021-01-15 09:55:00,488.65,491.83,487.98,491.83,2560.0,488.65,491.83,487.98,491.83,2560.0
2021-01-15 10:00:00,490.84,491.58,489.97,490.55,1838.0,490.84,491.58,489.97,490.55,1838.0
2021-01-15 10:05:00,490.07,490.11,487.78,487.79,1323.0,490.07,490.11,487.78,487.79,1323.0
2021-01-15 10:10:00,488.06,488.86,487.85,487.86,1522.0,488.06,488.86,487.85,487.86,1522.0
2021-01-15 10:15:00,488.18,488.9,486.59,486.59,3100.0,488.18,488.9,486.59,486.59,3100.0
2021-01-15 10:20:00,486.46,487.39,485.8,486.4,7050.0,486.46,487.39,485.8,486.4,7050.0
2021-01-15 10:25:00,485.18,486.29,485.18,485.68,3192.0,485.18,486.29,485.18,485.68,3192.0
2021-01-15 10:30:00,484.5,486.72,483.46,486.72,1884.0,484.5,486.72,483.46,486.72,1884.0
2021-01-15 10:35:00,486.87,486.87,485.47,486.36,3393.0,486.87,486.87,485.47,486.36,3393.0
2021-01-15 10:40:00,486.47,486.62,485.52,485.83,1359.0,486.47,486.62,485.52,485.83,1359.0
2021-01-15 10:45:00,485.04,486.02,484.45,485.78,2393.0,485.04,486.02,484.45,485.78,2393.0
2021-01-15 10:50:00,485.42,485.42,485.03,485.11,516.0,485.42,485.42,485.03,485.11,516.0
2021-01-15 10:55:00,485.29,485.33,484.18,484.18,900.0,485.29,485.33,484.18,484.18,900.0
2021-01-15 11:00:00,483.08,483.5,481.09,481.09,893.0,483.08,483.5,481.09,481.09,893.0
2021-01-15 11:05:00,481.05,482.1,480.93,482.1,1301.0,481.05,482.1,480.93,482.1,1301.0
2021-01-15 11:10:00,482.1,483.51,482.09,483.01,2131.0,482.1,483.51,482.09,483.01,2131.0
2021-01-15 11:15:00,483.01,484.65,482.61,484.35,7341.0,483.01,484.65,482.61,484.35,7341.0
2021-01-15 11:20:00,484.84,484.94,484.08,484.33,1340.0,484.84,484.94,484.08,484.33,1340.0
2021-01-15 11:25:00,484.28,484.53,484.02,484.06,2700.0,484.28,484.53,484.02,484.06,2700.0
2021-01-15 11:30:00,483.82,484.25,483.66,483.77,1215.0,483.82,484.25,483.66,483.77,1215.0
2021-01-15 11:35:00,483.53,484.55,483.41,484.55,1350.0,483.53,484.55,483.41,484.55,1350.0
2021-01-15 11:40:00,485.46,485.61,484.87,484.87,500.0,485.46,485.61,484.87,484.87,500.0
2021-01-15 11:45:00,484.88,485.26,484.84,484.95,400.0,484.88,485.26,484.84,484.95,400.0
2021-01-15 11:50:00,484.89,484.89,483.56,483.91,1100.0,484.89,484.89,483.56,483.91,1100.0
2021-01-15 11:55:00,483.71,484.01,483.19,483.62,1305.0,483.71,484.01,483.19,483.62,1305.0
2021-01-15 12:00:00,483.26,484.23,483.04,484.0,2006.0,483.26,484.23,483.04,484.0,2006.0
2021-01-15 12:05:00,484.43,484.54,484.02,484.02,600.0,484.43,484.54,484.02,484.02,600.0
2021-01-15 12:10:00,483.88,483.88,483.22,483.22,400.0,483.88,483.88,483.22,483.22,400.0
2021-01-15 12:15:00,483.79,484.47,483.58,484.47,800.0,483.79,484.47,483.58,484.47,800.0
2021-01-15 12:20:00,483.96,484.02,483.6,484.01,1856.0,483.96,484.02,483.6,484.01,1856.0
2021-01-15 12:25:00,483.49,483.85,483.48,483.85,400.0,483.49,483.85,483.48,483.85,400.0
2021-01-15 12:30:00,483.35,483.53,482.9,483.03,1300.0,483.35,483.53,482.9,483.03,1300.0
2021-01-15 12:35:00,483.52,483.52,482.94,483.0,800.0,483.52,483.52,482.94,483.0,800.0
2021-01-15 12:40:00,483.12,483.12,483.08,483.08,200.0,483.12,483.12,483.08,483.08,200.0
2021-01-15 12:45:00,482.85,483.56,482.77,482.84,1200.0,482.85,483.56,482.77,482.84,1200.0
2021-01-15 12:50:00,482.67,482.67,482.01,482.52,1058.0,482.67,482.67,482.01,482.52,1058.0
2021-01-15 12:55:00,483.31,483.36,482.78,483.17,400.0,483.31,483.36,482.78,483.17,400.0
2021-01-15 13:00:00,483.01,483.02,482.35,482.35,800.0,483.01,483.02,482.35,482.35,800.0
2021-01-15 13:05:00,482.97,484.59,482.97,484.59,604.0,482.97,484.59,482.97,484.59,604.0
2021-01-15 13:10:00,484.19,484.89,483.87,484.89,1310.0,484.19,484.89,483.87,484.89,1310.0
2021-01-15 13:15:00,485.36,485.76,485.22,485.76,700.0,485.36,485.76,485.22,485.76,700.0
2021-01-15 13:20:00,485.88,485.88,485.06,485.06,800.0,485.88,485.88,485.06,485.06,800.0
2021-01-15 13:25:00,485.01,485.46,485.01,485.46,800.0,485.01,485.46,485.01,485.46,800.0
2021-01-15 13:30:00,485.89,486.05,485.5,486.05,820.0,485.89,486.05,485.5,486.05,820.0
2021-01-15 13:35:00,485.69,485.96,485.21,485.38,1000.0,485.69,485.96,485.21,485.38,1000.0
2021-01-15 13:40:00,485.9,486.47,485.9,486.47,619.0,485.9,486.47,485.9,486.47,619.0
2021-01-15 13:45:00,486.9,487.25,486.39,486.39,700.0,486.9,487.25,486.39,486.39,700.0
2021-01-15 13:50:00,486.73,486.73,486.73,486.73,100.0,486.73,486.73,486.73,486.73,100.0
2021-01-15 13:55:00,486.37,487.2,486.28,487.2,800.0,486.37,487.2,486.28,487.2,800.0
2021-01-15 14:00:00,487.25,488.03,487.25,488.03,400.0,487.25,488.03,487.25,488.03,400.0
2021-01-15 14:05:00,487.27,487.67,487.27,487.67,800.0,487.27,487.67,487.27,487.67,800.0
2021-01-15 14:10:00,487.92,488.11,487.92,488.11,437.0,487.92,488.11,487.92,488.11,437.0
2021-01-15 14:15:00,488.13,488.38,488.11,488.25,400.0,488.13,488.38,488.11,488.25,400.0
2021-01-15 14:20:00,488.03,488.21,487.72,487.72,1000.0,488.03,488.21,487.72,487.72,1000.0
2021-01-15 14:25:00,487.84,487.9,487.84,487.9,400.0,487.84,487.9,487.84,487.9,400.0
2021-01-15 14:30:00,487.93,488.24,487.93,488.06,300.0,487.93,488.24,487.93,488.06,300.0
2021-01-15 14:35:00,488.67,488.84,488.57,488.84,400.0,488.67,488.84,488.57,488.84,400.0
2021-01-15 14:40:00,489.27,489.7,489.1,489.7,1320.0,489.27,489.7,489.1,489.7,1320.0
2021-01-15 14:45:00,489.87,490.12,489.6,489.72,1500.0,489.87,490.12,489.6,489.72,1500.0
2021-01-15 14:50:00,489.21,489.21,488.54,488.73,1205.0,489.21,489.21,488.54,488.73,1205.0
2021-01-15 14:55:00,488.93,489.28,488.43,488.44,810.0,488.93,489.28,488.43,488.44,810.0
2021-01-15 15:00:00,488.17,488.5,487.91,488.15,1000.0,488.17,488.5,487.91,488.15,1000.0
2021-01-15 15:05:00,487.54,487.9,487.16,487.43,1000.0,487.54,487.9,487.16,487.43,1000.0
2021-01-15 15:10:00,487.63,489.17,487.63,489.17,1500.0,487.63,489.17,487.63,489.17,1500.0
2021-01-15 15:15:00,489.78,489.89,489.11,489.38,1100.0,489.78,489.89,489.11,489.38,1100.0
2021-01-15 15:20:00,489.01,489.01,488.64,488.64,600.0,489.01,489.01,488.64,488.64,600.0
2021-01-15 15:25:00,488.74,489.13,488.74,488.84,900.0,488.74,489.13,488.74,488.84,900.0
2021-01-15 15:30:00,488.52,488.78,487.92,488.78,1136.0,488.52,488.78,487.92,488.78,1136.0
2021-01-15 15:35:00,488.85,489.61,488.85,489.61,1670.0,488.85,489.61,488.85,489.61,1670.0
2021-01-15 15:40:00,489.26,489.95,488.58,488.69,2240.0,489.26,489.95,488.58,488.69,2240.0
2021-01-15 15:45:00,488.7,489.58,488.39,489.13,2600.0,488.7,489.58,488.39,489.13,2600.0
2021-01-15 15:50:00,489.12,489.58,487.73,489.37,3594.0,489.12,489.58,487.73,489.37,3594.0
2021-01-15 15:55:00,489.26,489.59,488.37,489.47,5831.0,489.26,489.59,488.37,489.47,5831.0
2021-01-19 09:30:00,488.09,489.3,483.69,483.88,13445.0,488.09,489.3,483.69,483.88,13445.0
2021-01-19 09:35:00,484.1,486.34,482.63,484.58,3210.0,484.1,486.34,482.63,484.58,3210.0
2021-01-19 09:40:00,485.06,485.36,483.7,483.7,910.0,485.06,485.36,483.7,483.7,910.0
2021-01-19 09:45:00,482.74,484.26,482.52,483.26,1485.0,482.74,484.26,482.52,483.26,1485.0
2021-01-19 09:50:00,483.13,484.38,482.78,484.38,1106.0,483.13,484.38,482.78,484.38,1106.0
2021-01-19 09:55:00,484.22,484.96,483.08,484.13,1335.0,484.22,484.96,483.08,484.13,1335.0
2021-01-19 10:00:00,484.75,485.38,484.21,485.12,2104.0,484.75,485.38,484.21,485.12,2104.0
2021-01-19 10:05:00,485.68,486.99,485.13,486.9,2105.0,485.68,486.99,485.13,486.9,2105.0
2021-01-19 10:10:00,487.11,487.24,484.54,485.54,8869.0,487.11,487.24,484.54,485.54,8869.0
2021-01-19 10:15:00,486.03,487.22,485.53,486.94,6325.0,486.03,487.22,485.53,486.94,6325.0
2021-01-19 10:20:00,486.39,486.39,484.66,484.66,1400.0,486.39,486.39,484.66,484.66,1400.0
2021-01-19 10:25:00,485.19,485.68,484.64,485.68,1125.0,485.19,485.68,484.64,485.68,1125.0
2021-01-19 10:30:00,485.24,486.78,485.06,485.72,2908.0,485.24,486.78,485.06,485.72,2908.0
2021-01-19 10:35:00,485.41,485.66,485.34,485.34,1074.0,485.41,485.66,485.34,485.34,1074.0
2021-01-19 10:40:00,485.66,486.19,485.66,485.67,1280.0,485.66,486.19,485.66,485.67,1280.0
2021-01-19 10:45:00,486.66,486.66,486.66,486.66,100.0,486.66,486.66,486.66,486.66,100.0
2021-01-19 10:50:00,486.94,486.94,483.57,483.95,3209.0,486.94,486.94,483.57,483.95,3209.0
2021-01-19 10:55:00,483.75,483.75,482.54,483.3,4082.0,483.75,483.75,482.54,483.3,4082.0
2021-01-19 11:00:00,483.27,484.12,482.76,484.12,2300.0,483.27,484.12,482.76,484.12,2300.0
2021-01-19 11:05:00,484.53,484.8,483.66,484.25,2116.0,484.53,484.8,483.66,484.25,2116.0
2021-01-19 11:10:00,483.98,484.61,483.7,484.54,2000.0,483.98,484.61,483.7,484.54,2000.0
2021-01-19 11:15:00,484.26,484.26,482.42,482.89,4050.0,484.26,484.26,482.42,482.89,4050.0
2021-01-19 11:20:00,482.93,483.36,482.92,482.93,779.0,482.93,483.36,482.92,482.93,779.0
2021-01-19 11:25:00,482.84,483.02,482.83,483.02,300.0,482.84,483.02,482.83,483.02,300.0
2021-01-19 11:30:00,482.63,482.9,482.53,482.58,507.0,482.63,482.9,482.53,482.58,507.0
2021-01-19 11:35:00,482.19,482.19,481.8,481.8,500.0,482.19,482.19,481.8,481.8,500.0
2021-01-19 11:40:00,482.12,482.17,481.35,482.17,500.0,482.12,482.17,481.35,482.17,500.0
2021-01-19 11:45:00,481.92,483.23,481.91,483.23,2100.0,481.92,483.23,481.91,483.23,2100.0
2021-01-19 11:50:00,483.05,483.91,482.8,483.46,1948.0,483.05,483.91,482.8,483.46,1948.0
2021-01-19 11:55:00,483.05,483.91,482.8,483.88,508.0,483.05,483.91,482.8,483.88,508.0
2021-01-19 12:00:00,484.77,484.77,484.5,484.5,200.0,484.77,484.77,484.5,484.5,200.0
2021-01-19 12:05:00,484.49,484.49,483.97,483.97,300.0,484.49,484.49,483.97,483.97,300.0
2021-01-19 12:10:00,484.11,484.71,484.11,484.71,200.0,484.11,484.71,484.11,484.71,200.0
2021-01-19 12:15:00,484.52,484.62,484.31,484.62,700.0,484.52,484.62,484.31,484.62,700.0
2021-01-19 12:20:00,484.4,484.42,484.09,484.09,500.0,484.4,484.42,484.09,484.09,500.0
2021-01-19 12:25:00,484.15,484.3,484.15,484.3,200.0,484.15,484.3,484.15,484.3,200.0
2021-01-19 12:30:00,484.82,484.82,483.49,483.82,628.0,484.82,484.82,483.49,483.82,628.0
2021-01-19 12:35:00,484.26,484.64,484.14,484.64,500.0,484.26,484.64,484.14,484.64,500.0
2021-01-19 12:40:00,484.37,485.08,484.37,485.07,400.0,484.37,485.08,484.37,485.07,400.0
2021-01-19 12:45:00,485.33,485.5,485.33,485.5,200.0,485.33,485.5,485.33,485.5,200.0
2021-01-19 12:50:00,485.1,485.34,485.1,485.11,903.0,485.1,485.34,485.1,485.11,903.0
2021-01-19 12:55:00,485.44,486.21,485.44,486.21,1400.0,485.44,486.21,485.44,486.21,1400.0
2021-01-19 13:00:00,486.69,486.69,485.76,485.85,1965.0,486.69,486.69,485.76,485.85,1965.0
2021-01-19 13:05:00,485.76,485.76,485.35,485.4,700.0,485.76,485.76,485.35,485.4,700.0
2021-01-19 13:10:00,485.32,485.84,485.3,485.31,1200.0,485.32,485.84,485.3,485.31,1200.0
2021-01-19 13:15:00,485.66,485.86,485.5,485.5,900.0,485.66,485.86,485.5,485.5,900.0
2021-01-19 13:20:00,485.5,485.5,485.5,485.5,0.0,485.5,485.5,485.5,485.5,0.0
2021-01-19 13:25:00,485.68,485.87,485.53,485.86,631.0,485.68,485.87,485.53,485.86,631.0
2021-01-19 13:30:00,486.04,486.34,486.03,486.06,400.0,486.04,486.34,486.03,486.06,400.0
2021-01-19 13:35:00,485.76,486.65,485.76,486.65,700.0,485.76,486.65,485.76,486.65,700.0
2021-01-19 13:40:00,486.8,486.94,486.11,486.11,500.0,486.8,486.94,486.11,486.11,500.0
2021-01-19 13:45:00,486.34,487.0,486.34,487.0,550.0,486.34,487.0,486.34,487.0,550.0
2021-01-19 13:50:00,487.04,487.16,485.97,485.97,1200.0,487.04,487.16,485.97,485.97,1200.0
2021-01-19 13:55:00,486.24,487.2,486.18,487.03,994.0,486.24,487.2,486.18,487.03,994.0
2021-01-19 14:00:00,487.24,487.38,486.69,486.69,1767.0,487.24,487.38,486.69,486.69,1767.0
2021-01-19 14:05:00,486.65,486.9,486.39,486.9,1089.0,486.65,486.9,486.39,486.9,1089.0
2021-01-19 14:10:00,486.16,486.17,484.49,484.86,4382.0,486.16,486.17,484.49,484.86,4382.0
2021-01-19 14:15:00,484.82,484.85,484.4,484.78,800.0,484.82,484.85,484.4,484.78,800.0
2021-01-19 14:20:00,484.74,485.08,484.53,485.08,1396.0,484.74,485.08,484.53,485.08,1396.0
2021-01-19 14:25:00,484.89,484.89,484.65,484.87,707.0,484.89,484.89,484.65,484.87,707.0
2021-01-19 14:30:00,485.09,485.78,485.09,485.3,1581.0,485.09,485.78,485.09,485.3,1581.0
2021-01-19 14:35:00,484.42,484.51,484.13,484.4,1306.0,484.42,484.51,484.13,484.4,1306.0
2021-01-19 14:40:00,484.51,484.51,484.21,484.21,1380.0,484.51,484.51,484.21,484.21,1380.0
2021-01-19 14:45:00,484.28,485.16,484.28,485.16,1718.0,484.28,485.16,484.28,485.16,1718.0
2021-01-19 14:50:00,485.3,485.3,484.71,484.71,900.0,485.3,485.3,484.71,484.71,900.0
2021-01-19 14:55:00,484.55,484.95,484.55,484.95,892.0,484.55,484.95,484.55,484.95,892.0
2021-01-19 15:00:00,485.1,485.73,484.9,485.73,1612.0,485.1,485.73,484.9,485.73,1612.0
2021-01-19 15:05:00,485.97,486.05,485.59,485.77,1654.0,485.97,486.05,485.59,485.77,1654.0
2021-01-19 15:10:00,485.64,485.64,485.23,485.37,1601.0,485.64,485.64,485.23,485.37,1601.0
2021-01-19 15:15:00,485.41,485.76,485.21,485.55,2550.0,485.41,485.76,485.21,485.55,2550.0
2021-01-19 15:20:00,485.41,485.73,485.41,485.63,1400.0,485.41,485.73,485.41,485.63,1400.0
2021-01-19 15:25:00,485.75,485.8,485.32,485.53,1000.0,485.75,485.8,485.32,485.53,1000.0
2021-01-19 15:30:00,485.68,486.23,485.57,485.94,2516.0,485.68,486.23,485.57,485.94,2516.0
2021-01-19 15:35:00,486.19,486.45,485.76,485.76,4431.0,486.19,486.45,485.76,485.76,4431.0
2021-01-19 15:40:00,486.2,486.45,486.19,486.32,1425.0,486.2,486.45,486.19,486.32,1425.0
2021-01-19 15:45:00,486.34,486.59,485.07,485.07,2800.0,486.34,486.59,485.07,485.07,2800.0
2021-01-19 15:50:00,484.97,485.96,484.64,485.54,6510.0,484.97,485.96,484.64,485.54,6510.0
2021-01-19 15:55:00,485.54,485.77,484.62,484.68,9943.0,485.54,485.77,484.62,484.68,9943.0
2021-01-20 09:30:00,486.41,487.06,485.84,486.48,6678.0,486.41,487.06,485.84,486.48,6678.0
2021-01-20 09:35:00,486.3,486.3,486.3,486.3,100.0,486.3,486.3,486.3,486.3,100.0
2021-01-20 09:40:00,488.0,488.96,488.0,488.96,908.0,488.0,488.96,488.0,488.96,908.0
2021-01-20 09:45:00,488.64,489.99,488.63,489.99,1635.0,488.64,489.99,488.63,489.99,1635.0
2021-01-20 09:50:00,491.04,495.0,491.04,494.5,1505.0,491.04,495.0,491.04,494.5,1505.0
2021-01-20 09:55:00,493.72,494.43,492.86,494.05,2950.0,493.72,494.43,492.86,494.05,2950.0
2021-01-20 10:00:00,493.0,494.97,493.0,493.6,2162.0,493.0,494.97,493.0,493.6,2162.0
2021-01-20 10:05:00,494.88,494.88,493.72,493.75,2000.0,494.88,494.88,493.72,493.75,2000.0
2021-01-20 10:10:00,493.6,495.89,493.6,494.83,1965.0,493.6,495.89,493.6,494.83,1965.0
2021-01-20 10:15:00,494.83,495.28,494.11,494.82,1600.0,494.83,495.28,494.11,494.82,1600.0
2021-01-20 10:20:00,494.91,494.91,494.9,494.91,100.0,494.91,494.91,494.9,494.91,100.0
2021-01-20 10:25:00,495.57,496.5,495.57,495.58,1524.0,495.57,496.5,495.57,495.58,1524.0
2021-01-20 10:30:00,495.79,495.79,494.85,494.85,700.0,495.79,495.79,494.85,494.85,700.0
2021-01-20 10:35:00,494.69,494.71,494.57,494.64,600.0,494.69,494.71,494.57,494.64,600.0
2021-01-20 10:40:00,494.46,494.76,492.93,492.93,1100.0,494.46,494.76,492.93,492.93,1100.0
2021-01-20 10:45:00,493.05,493.46,492.69,493.46,900.0,493.05,493.46,492.69,493.46,900.0
2021-01-20 10:50:00,493.53,494.04,493.0,493.0,1000.0,493.53,494.04,493.0,493.0,1000.0
2021-01-20 10:55:00,493.0,493.0,492.17,492.4,1389.0,493.0,493.0,492.17,492.4,1389.0
2021-01-20 11:00:00,491.66,492.49,491.66,492.49,726.0,491.66,492.49,491.66,492.49,726.0
2021-01-20 11:05:00,492.54,493.31,492.51,492.94,600.0,492.54,493.31,492.51,492.94,600.0
2021-01-20 11:10:00,492.61,492.72,492.06,492.06,495.0,492.61,492.72,492.06,492.06,495.0
2021-01-20 11:15:00,492.06,493.65,492.01,493.59,1400.0,492.06,493.65,492.01,493.59,1400.0
2021-01-20 11:20:00,493.49,494.03,493.49,493.83,1202.0,493.49,494.03,493.49,493.83,1202.0
2021-01-20 11:25:00,493.9,493.9,493.48,493.48,300.0,493.9,493.9,493.48,493.48,300.0
2021-01-20 11:30:00,493.97,493.98,493.02,493.38,1482.0,493.97,493.98,493.02,493.38,1482.0
2021-01-20 11:35:00,493.55,493.55,493.55,493.55,100.0,493.55,493.55,493.55,493.55,100.0
2021-01-20 11:40:00,493.81,494.38,493.81,494.34,600.0,493.81,494.38,493.81,494.34,600.0
2021-01-20 11:45:00,494.64,494.72,494.47,494.72,893.0,494.64,494.72,494.47,494.72,893.0
2021-01-20 11:50:00,494.82,494.82,494.49,494.66,500.0,494.82,494.82,494.49,494.66,500.0
2021-01-20 11:55:00,494.11,494.36,493.72,494.36,400.0,494.11,494.36,493.72,494.36,400.0
2021-01-20 12:00:00,494.56,494.57,494.25,494.42,300.0,494.56,494.57,494.25,494.42,300.0
2021-01-20 12:05:00,494.2,494.26,493.74,493.88,1000.0,494.2,494.26,493.74,493.88,1000.0
2021-01-20 12:10:00,494.02,494.02,493.73,493.74,507.0,494.02,494.02,493.73,493.74,507.0
2021-01-20 12:15:00,493.97,494.1,493.97,494.1,500.0,493.97,494.1,493.97,494.1,500.0
2021-01-20 12:20:00,493.68,493.68,492.69,493.03,900.0,493.68,493.68,492.69,493.03,900.0
2021-01-20 12:25:00,492.83,493.49,492.75,493.49,688.0,492.83,493.49,492.75,493.49,688.0
2021-01-20 12:30:00,493.37,494.6,493.37,494.6,412.0,493.37,494.6,493.37,494.6,412.0
2021-01-20 12:35:00,494.43,494.51,493.67,494.51,2218.0,494.43,494.51,493.67,494.51,2218.0
2021-01-20 12:40:00,494.45,495.11,494.34,494.91,400.0,494.45,495.11,494.34,494.91,400.0
2021-01-20 12:45:00,494.75,495.88,494.75,495.31,1200.0,494.75,495.88,494.75,495.31,1200.0
2021-01-20 12:50:00,495.29,495.5,494.95,495.23,853.0,495.29,495.5,494.95,495.23,853.0
2021-01-20 12:55:00,495.17,495.38,494.95,495.04,1773.0,495.17,495.38,494.95,495.04,1773.0
2021-01-20 13:00:00,495.03,495.36,494.83,494.88,1500.0,495.03,495.36,494.83,494.88,1500.0
2021-01-20 13:05:00,495.07,495.07,494.15,494.15,1200.0,495.07,495.07,494.15,494.15,1200.0
2021-01-20 13:10:00,494.72,494.72,493.57,494.29,2100.0,494.72,494.72,493.57,494.29,2100.0
2021-01-20 13:15:00,493.59,493.75,493.39,493.75,1200.0,493.59,493.75,493.39,493.75,1200.0
2021-01-20 13:20:00,493.79,494.09,493.36,493.92,1600.0,493.79,494.09,493.36,493.92,1600.0
2021-01-20 13:25:00,494.37,494.97,494.28,494.4,900.0,494.37,494.97,494.28,494.4,900.0
2021-01-20 13:30:00,494.15,494.73,494.14,494.37,500.0,494.15,494.73,494.14,494.37,500.0
2021-01-20 13:35:00,494.87,494.87,494.24,494.75,700.0,494.87,494.87,494.24,494.75,700.0
2021-01-20 13:40:00,494.33,494.36,493.54,493.55,1804.0,494.33,494.36,493.54,493.55,1804.0
2021-01-20 13:45:00,493.75,493.75,493.28,493.28,700.0,493.75,493.75,493.28,493.28,700.0
2021-01-20 13:50:00,493.43,493.88,493.43,493.85,1293.0,493.43,493.88,493.43,493.85,1293.0
2021-01-20 13:55:00,493.59,493.79,493.49,493.55,1500.0,493.59,493.79,493.49,493.55,1500.0
2021-01-20 14:00:00,493.76,493.87,493.59,493.64,1100.0,493.76,493.87,493.59,493.64,1100.0
2021-01-20 14:05:00,493.6,494.06,493.6,494.06,200.0,493.6,494.06,493.6,494.06,200.0
2021-01-20 14:10:00,494.03,494.87,493.88,494.87,2701.0,494.03,494.87,493.88,494.87,2701.0
2021-01-20 14:15:00,494.72,494.94,494.67,494.71,1400.0,494.72,494.94,494.67,494.71,1400.0
2021-01-20 14:20:00,494.64,494.77,494.17,494.46,1000.0,494.64,494.77,494.17,494.46,1000.0
2021-01-20 14:25:00,494.88,495.53,494.88,495.53,1100.0,494.88,495.53,494.88,495.53,1100.0
2021-01-20 14:30:00,495.38,496.01,495.35,496.01,1000.0,495.38,496.01,495.35,496.01,1000.0
2021-01-20 14:35:00,495.78,496.53,495.73,496.53,1400.0,495.78,496.53,495.73,496.53,1400.0
2021-01-20 14:40:00,496.78,496.78,496.34,496.37,1100.0,496.78,496.78,496.34,496.37,1100.0
2021-01-20 14:45:00,496.34,496.38,495.66,496.01,1969.0,496.34,496.38,495.66,496.01,1969.0
2021-01-20 14:50:00,495.91,496.09,495.81,495.83,600.0,495.91,496.09,495.81,495.83,600.0
2021-01-20 14:55:00,496.06,496.28,495.68,495.7,1483.0,496.06,496.28,495.68,495.7,1483.0
2021-01-20 15:00:00,495.91,496.25,495.12,495.12,1727.0,495.91,496.25,495.12,495.12,1727.0
2021-01-20 15:05:00,495.38,495.65,495.18,495.2,1300.0,495.38,495.65,495.18,495.2,1300.0
2021-01-20 15:10:00,495.1,495.1,494.18,494.18,800.0,495.1,495.1,494.18,494.18,800.0
2021-01-20 15:15:00,494.93,495.4,494.74,494.86,1600.0,494.93,495.4,494.74,494.86,1600.0
2021-01-20 15:20:00,494.69,495.37,494.65,494.68,4815.0,494.69,495.37,494.65,494.68,4815.0
2021-01-20 15:25:00,494.64,494.64,494.24,494.24,700.0,494.64,494.64,494.24,494.24,700.0
2021-01-20 15:30:00,494.17,494.99,494.04,494.45,4064.0,494.17,494.99,494.04,494.45,4064.0
2021-01-20 15:35:00,494.24,494.25,493.88,494.25,1400.0,494.24,494.25,493.88,494.25,1400.0
2021-01-20 15:40:00,494.28,495.84,494.25,495.44,3372.0,494.28,495.84,494.25,495.44,3372.0
2021-01-20 15:45:00,495.5,496.1,495.32,495.76,2213.0,495.5,496.1,495.32,495.76,2213.0
2021-01-20 15:50:00,495.23,496.04,495.01,496.0,5875.0,495.23,496.04,495.01,496.0,5875.0
2021-01-20 15:55:00,495.85,496.11,495.13,495.42,16288.0,495.85,496.11,495.13,495.42,16288.0
2021-01-21 09:30:00,493.0,496.45,492.05,492.05,5732.0,493.0,496.45,492.05,492.05,5732.0
2021-01-21 09:35:00,491.0,491.5,488.81,488.81,1448.0,491.0,491.5,488.81,488.81,1448.0
2021-01-21 09:40:00,488.74,490.1,488.03,489.98,1200.0,488.74,490.1,488.03,489.98,1200.0
2021-01-21 09:45:00,490.24,490.93,490.24,490.93,200.0,490.24,490.93,490.24,490.93,200.0
2021-01-21 09:50:00,489.93,489.93,489.02,489.03,300.0,489.93,489.93,489.02,489.03,300.0
2021-01-21 09:55:00,488.28,488.63,487.54,488.56,2283.0,488.28,488.63,487.54,488.56,2283.0
2021-01-21 10:00:00,488.31,488.48,488.31,488.36,400.0,488.31,488.48,488.31,488.36,400.0
2021-01-21 10:05:00,487.49,488.75,487.48,488.75,600.0,487.49,488.75,487.48,488.75,600.0
2021-01-21 10:10:00,488.87,490.04,488.87,490.04,670.0,488.87,490.04,488.87,490.04,670.0
2021-01-21 10:15:00,490.68,491.15,490.68,491.15,600.0,490.68,491.15,490.68,491.15,600.0
2021-01-21 10:20:00,491.21,492.5,491.21,492.46,500.0,491.21,492.5,491.21,492.46,500.0
2021-01-21 10:25:00,492.55,492.55,491.79,492.35,512.0,492.55,492.55,491.79,492.35,512.0
2021-01-21 10:30:00,491.81,493.36,491.81,493.27,707.0,491.81,493.36,491.81,493.27,707.0
2021-01-21 10:35:00,493.52,494.08,493.36,494.04,800.0,493.52,494.08,493.36,494.04,800.0
2021-01-21 10:40:00,494.29,494.82,494.29,494.73,1250.0,494.29,494.82,494.29,494.73,1250.0
2021-01-21 10:45:00,495.19,495.22,495.0,495.22,300.0,495.19,495.22,495.0,495.22,300.0
2021-01-21 10:50:00,494.92,494.92,494.34,494.5,600.0,494.92,494.92,494.34,494.5,600.0
2021-01-21 10:55:00,493.35,495.28,493.35,495.28,200.0,493.35,495.28,493.35,495.28,200.0
2021-01-21 11:00:00,495.0,495.68,494.65,495.23,1183.0,495.0,495.68,494.65,495.23,1183.0
2021-01-21 11:05:00,494.64,494.64,494.63,494.64,300.0,494.64,494.64,494.63,494.64,300.0
2021-01-21 11:10:00,494.4,494.76,494.07,494.07,900.0,494.4,494.76,494.07,494.07,900.0
2021-01-21 11:15:00,493.8,493.8,493.11,493.11,500.0,493.8,493.8,493.11,493.11,500.0
2021-01-21 11:20:00,492.48,492.99,492.23,492.99,700.0,492.48,492.99,492.23,492.99,700.0
2021-01-21 11:25:00,494.06,494.06,492.48,493.17,1362.0,494.06,494.06,492.48,493.17,1362.0
2021-01-21 11:30:00,493.36,493.6,493.26,493.26,562.0,493.36,493.6,493.26,493.26,562.0
2021-01-21 11:35:00,493.0,493.01,491.86,492.58,1032.0,493.0,493.01,491.86,492.58,1032.0
2021-01-21 11:40:00,492.68,492.87,492.29,492.87,400.0,492.68,492.87,492.29,492.87,400.0
2021-01-21 11:45:00,492.6,492.7,492.6,492.67,500.0,492.6,492.7,492.6,492.67,500.0
2021-01-21 11:50:00,492.62,493.16,492.62,493.16,785.0,492.62,493.16,492.62,493.16,785.0
2021-01-21 11:55:00,493.32,493.64,493.05,493.43,4150.0,493.32,493.64,493.05,493.43,4150.0
2021-01-21 12:00:00,493.67,494.23,493.67,494.22,394.0,493.67,494.23,493.67,494.22,394.0
2021-01-21 12:05:00,494.09,494.25,493.8,493.8,400.0,494.09,494.25,493.8,493.8,400.0
2021-01-21 12:10:00,494.12,494.14,493.89,493.89,800.0,494.12,494.14,493.89,493.89,800.0
2021-01-21 12:15:00,494.02,494.1,492.95,493.57,781.0,494.02,494.1,492.95,493.57,781.0
2021-01-21 12:20:00,493.33,493.8,493.31,493.56,400.0,493.33,493.8,493.31,493.56,400.0
2021-01-21 12:25:00,493.82,493.82,493.11,493.12,400.0,493.82,493.82,493.11,493.12,400.0
2021-01-21 12:30:00,492.97,493.5,492.53,492.88,3558.0,492.97,493.5,492.53,492.88,3558.0
2021-01-21 12:35:00,492.78,493.14,492.44,493.14,400.0,492.78,493.14,492.44,493.14,400.0
2021-01-21 12:40:00,493.98,493.98,493.32,493.32,400.0,493.98,493.98,493.32,493.32,400.0
2021-01-21 12:45:00,493.45,493.45,493.04,493.37,1300.0,493.45,493.45,493.04,493.37,1300.0
2021-01-21 12:50:00,492.93,493.0,492.26,492.26,1945.0,492.93,493.0,492.26,492.26,1945.0
2021-01-21 12:55:00,491.45,492.81,491.45,492.8,9305.0,491.45,492.81,491.45,492.8,9305.0
2021-01-21 13:00:00,492.86,492.89,492.61,492.85,900.0,492.86,492.89,492.61,492.85,900.0
2021-01-21 13:05:00,493.28,493.53,493.28,493.53,300.0,493.28,493.53,493.28,493.53,300.0
2021-01-21 13:10:00,493.45,494.56,493.45,494.56,1000.0,493.45,494.56,493.45,494.56,1000.0
2021-01-21 13:15:00,494.41,494.65,493.98,494.44,1273.0,494.41,494.65,493.98,494.44,1273.0
2021-01-21 13:20:00,495.1,495.51,495.1,495.49,908.0,495.1,495.51,495.1,495.49,908.0
2021-01-21 13:25:00,495.45,495.64,495.45,495.63,600.0,495.45,495.64,495.45,495.63,600.0
2021-01-21 13:30:00,496.17,496.18,495.91,496.14,454.0,496.17,496.18,495.91,496.14,454.0
2021-01-21 13:35:00,496.13,496.35,496.13,496.35,400.0,496.13,496.35,496.13,496.35,400.0
2021-01-21 13:40:00,496.37,496.37,496.13,496.13,500.0,496.37,496.37,496.13,496.13,500.0
2021-01-21 13:45:00,496.3,496.46,496.1,496.37,772.0,496.3,496.46,496.1,496.37,772.0
2021-01-21 13:50:00,496.4,496.4,495.93,495.93,500.0,496.4,496.4,495.93,495.93,500.0
2021-01-21 13:55:00,496.1,496.1,495.59,495.59,500.0,496.1,496.1,495.59,495.59,500.0
2021-01-21 14:00:00,495.44,495.44,495.29,495.29,552.0,495.44,495.44,495.29,495.29,552.0
2021-01-21 14:05:00,495.66,495.67,495.66,495.67,200.0,495.66,495.67,495.66,495.67,200.0
2021-01-21 14:10:00,495.97,496.18,495.97,496.09,300.0,495.97,496.18,495.97,496.09,300.0
2021-01-21 14:15:00,495.65,495.65,494.77,494.77,811.0,495.65,495.65,494.77,494.77,811.0
2021-01-21 14:20:00,495.05,495.05,494.96,495.05,600.0,495.05,495.05,494.96,495.05,600.0
2021-01-21 14:25:00,494.77,495.32,494.77,495.27,1323.0,494.77,495.32,494.77,495.27,1323.0
2021-01-21 14:30:00,495.09,495.23,494.76,495.23,1900.0,495.09,495.23,494.76,495.23,1900.0
2021-01-21 14:35:00,494.92,495.29,494.76,495.29,1047.0,494.92,495.29,494.76,495.29,1047.0
2021-01-21 14:40:00,495.33,495.6,495.12,495.48,1100.0,495.33,495.6,495.12,495.48,1100.0
2021-01-21 14:45:00,495.23,495.38,495.1,495.22,400.0,495.23,495.38,495.1,495.22,400.0
2021-01-21 14:50:00,495.0,495.37,494.84,494.85,815.0,495.0,495.37,494.84,494.85,815.0
2021-01-21 14:55:00,494.78,495.47,494.75,495.16,1448.0,494.78,495.47,494.75,495.16,1448.0
2021-01-21 15:00:00,495.02,495.44,494.94,495.22,800.0,495.02,495.44,494.94,495.22,800.0
2021-01-21 15:05:00,495.11,495.59,494.81,495.37,1000.0,495.11,495.59,494.81,495.37,1000.0
2021-01-21 15:10:00,495.73,495.78,494.96,494.97,2096.0,495.73,495.78,494.96,494.97,2096.0
2021-01-21 15:15:00,495.17,495.43,494.97,495.43,1015.0,495.17,495.43,494.97,495.43,1015.0
2021-01-21 15:20:00,495.2,495.59,494.99,495.59,1200.0,495.2,495.59,494.99,495.59,1200.0
2021-01-21 15:25:00,495.71,496.46,495.56,496.36,2360.0,495.71,496.46,495.56,496.36,2360.0
2021-01-21 15:30:00,496.37,496.99,496.34,496.74,3680.0,496.37,496.99,496.34,496.74,3680.0
2021-01-21 15:35:00,496.68,497.59,496.68,497.19,5029.0,496.68,497.59,496.68,497.19,5029.0
2021-01-21 15:40:00,497.25,498.56,497.25,497.77,3280.0,497.25,498.56,497.25,497.77,3280.0
2021-01-21 15:45:00,497.65,498.11,496.2,496.2,3500.0,497.65,498.11,496.2,496.2,3500.0
2021-01-21 15:50:00,496.03,497.63,495.48,497.41,7812.0,496.03,497.63,495.48,497.41,7812.0
2021-01-21 15:55:00,497.55,497.55,496.25,496.71,11473.0,497.55,497.55,496.25,496.71,11473.0
2021-01-22 09:30:00,490.73,494.22,490.0,494.22,12440.0,490.73,494.22,490.0,494.22,12440.0
2021-01-22 09:35:00,495.15,495.4,494.01,494.04,1196.0,495.15,495.4,494.01,494.04,1196.0
2021-01-22 09:40:00,495.19,495.76,495.14,495.59,1161.0,495.19,495.76,495.14,495.59,1161.0
2021-01-22 09:45:00,495.65,495.81,493.8,495.42,3316.0,495.65,495.81,493.8,495.42,3316.0
2021-01-22 09:50:00,495.42,496.74,495.41,496.44,1295.0,495.42,496.74,495.41,496.44,1295.0
2021-01-22 09:55:00,496.65,497.98,496.65,497.87,1550.0,496.65,497.98,496.65,497.87,1550.0
2021-01-22 10:00:00,498.16,498.98,497.95,497.95,1903.0,498.16,498.98,497.95,497.95,1903.0
2021-01-22 10:05:00,497.4,497.48,495.55,495.81,2000.0,497.4,497.48,495.55,495.81,2000.0
2021-01-22 10:10:00,495.98,496.47,495.78,496.0,1400.0,495.98,496.47,495.78,496.0,1400.0
2021-01-22 10:15:00,495.72,497.27,495.72,497.27,1123.0,495.72,497.27,495.72,497.27,1123.0
2021-01-22 10:20:00,497.78,497.83,496.08,496.08,1500.0,497.78,497.83,496.08,496.08,1500.0
2021-01-22 10:25:00,496.04,497.44,495.46,496.81,2006.0,496.04,497.44,495.46,496.81,2006.0
2021-01-22 10:30:00,496.81,497.51,496.8,497.0,1100.0,496.81,497.51,496.8,497.0,1100.0
2021-01-22 10:35:00,496.85,496.9,496.16,496.28,2200.0,496.85,496.9,496.16,496.28,2200.0
2021-01-22 10:40:00,497.05,497.18,496.61,496.61,1100.0,497.05,497.18,496.61,496.61,1100.0
2021-01-22 10:45:00,497.2,497.2,496.01,496.01,500.0,497.2,497.2,496.01,496.01,500.0
2021-01-22 10:50:00,495.95,496.02,495.95,496.0,300.0,495.95,496.02,495.95,496.0,300.0
2021-01-22 10:55:00,496.37,496.42,495.39,495.89,3725.0,496.37,496.42,495.39,495.89,3725.0
2021-01-22 11:00:00,496.31,496.33,496.3,496.33,300.0,496.31,496.33,496.3,496.33,300.0
2021-01-22 11:05:00,496.28,496.29,495.32,495.62,1331.0,496.28,496.29,495.32,495.62,1331.0
2021-01-22 11:10:00,495.19,495.76,495.11,495.21,1900.0,495.19,495.76,495.11,495.21,1900.0
2021-01-22 11:15:00,495.56,496.2,495.33,495.79,6503.0,495.56,496.2,495.33,495.79,6503.0
2021-01-22 11:20:00,495.66,495.92,495.52,495.52,1500.0,495.66,495.92,495.52,495.52,1500.0
2021-01-22 11:25:00,495.29,495.83,495.29,495.82,2000.0,495.29,495.83,495.29,495.82,2000.0
2021-01-22 11:30:00,495.97,496.37,495.71,496.37,2011.0,495.97,496.37,495.71,496.37,2011.0
2021-01-22 11:35:00,496.52,496.52,496.23,496.25,500.0,496.52,496.52,496.23,496.25,500.0
2021-01-22 11:40:00,496.38,496.38,495.88,495.98,500.0,496.38,496.38,495.88,495.98,500.0
2021-01-22 11:45:00,496.09,496.33,495.85,495.91,1996.0,496.09,496.33,495.85,495.91,1996.0
2021-01-22 11:50:00,496.18,496.88,496.18,496.88,1100.0,496.18,496.88,496.18,496.88,1100.0
2021-01-22 11:55:00,496.96,497.04,496.38,496.38,900.0,496.96,497.04,496.38,496.38,900.0
2021-01-22 12:00:00,496.37,496.38,495.89,495.99,1934.0,496.37,496.38,495.89,495.99,1934.0
2021-01-22 12:05:00,496.1,496.2,495.81,496.2,1500.0,496.1,496.2,495.81,496.2,1500.0
2021-01-22 12:10:00,496.18,496.38,495.93,496.25,1600.0,496.18,496.38,495.93,496.25,1600.0
2021-01-22 12:15:00,496.46,496.46,496.46,496.46,100.0,496.46,496.46,496.46,496.46,100.0
2021-01-22 12:20:00,496.29,496.65,496.29,496.65,400.0,496.29,496.65,496.29,496.65,400.0
2021-01-22 12:25:00,496.59,496.59,495.83,495.98,600.0,496.59,496.59,495.83,495.98,600.0
2021-01-22 12:30:00,495.91,496.16,495.71,496.16,561.0,495.91,496.16,495.71,496.16,561.0
2021-01-22 12:35:00,496.02,496.17,495.87,496.17,800.0,496.02,496.17,495.87,496.17,800.0
2021-01-22 12:40:00,496.33,496.5,496.27,496.27,700.0,496.33,496.5,496.27,496.27,700.0
2021-01-22 12:45:00,496.0,497.36,496.0,497.22,1000.0,496.0,497.36,496.0,497.22,1000.0
2021-01-22 12:50:00,497.43,497.43,496.87,496.87,700.0,497.43,497.43,496.87,496.87,700.0
2021-01-22 12:55:00,496.47,496.47,495.96,495.99,543.0,496.47,496.47,495.96,495.99,543.0
2021-01-22 13:00:00,495.95,496.28,495.83,496.0,1100.0,495.95,496.28,495.83,496.0,1100.0
2021-01-22 13:05:00,496.0,496.19,495.8,495.97,1600.0,496.0,496.19,495.8,495.97,1600.0
2021-01-22 13:10:00,495.85,496.35,495.85,496.35,500.0,495.85,496.35,495.85,496.35,500.0
2021-01-22 13:15:00,496.56,497.06,496.56,496.71,700.0,496.56,497.06,496.56,496.71,700.0
2021-01-22 13:20:00,496.74,496.74,496.25,496.53,1600.0,496.74,496.74,496.25,496.53,1600.0
2021-01-22 13:25:00,496.6,496.7,496.18,496.18,1632.0,496.6,496.7,496.18,496.18,1632.0
2021-01-22 13:30:00,496.05,496.51,496.04,496.51,700.0,496.05,496.51,496.04,496.51,700.0
2021-01-22 13:35:00,496.51,496.51,496.51,496.51,0.0,496.51,496.51,496.51,496.51,0.0
2021-01-22 13:40:00,496.52,496.59,496.15,496.15,1208.0,496.52,496.59,496.15,496.15,1208.0
2021-01-22 13:45:00,496.46,496.46,496.46,496.46,200.0,496.46,496.46,496.46,496.46,200.0
2021-01-22 13:50:00,496.38,496.45,496.16,496.43,2025.0,496.38,496.45,496.16,496.43,2025.0
2021-01-22 13:55:00,496.59,496.65,496.3,496.3,1600.0,496.59,496.65,496.3,496.3,1600.0
2021-01-22 14:00:00,496.05,496.21,495.84,496.01,1708.0,496.05,496.21,495.84,496.01,1708.0
2021-01-22 14:05:00,495.97,496.35,495.77,496.0,3480.0,495.97,496.35,495.77,496.0,3480.0
2021-01-22 14:10:00,495.96,496.09,495.64,496.0,6553.0,495.96,496.09,495.64,496.0,6553.0
2021-01-22 14:15:00,495.9,496.13,495.9,495.94,3223.0,495.9,496.13,495.9,495.94,3223.0
2021-01-22 14:20:00,495.91,496.43,495.91,496.43,1408.0,495.91,496.43,495.91,496.43,1408.0
2021-01-22 14:25:00,496.51,496.54,495.92,495.95,2000.0,496.51,496.54,495.92,495.95,2000.0
2021-01-22 14:30:00,495.95,496.17,495.95,496.17,2065.0,495.95,496.17,495.95,496.17,2065.0
2021-01-22 14:35:00,496.24,496.25,495.87,496.17,1296.0,496.24,496.25,495.87,496.17,1296.0
2021-01-22 14:40:00,496.15,496.26,495.63,495.66,2508.0,496.15,496.26,495.63,495.66,2508.0
2021-01-22 14:45:00,495.8,496.18,495.56,495.85,7526.0,495.8,496.18,495.56,495.85,7526.0
2021-01-22 14:50:00,495.71,495.99,494.9,495.68,6282.0,495.71,495.99,494.9,495.68,6282.0
2021-01-22 14:55:00,495.76,496.18,495.76,495.83,960.0,495.76,496.18,495.76,495.83,960.0
2021-01-22 15:00:00,495.6,495.96,495.48,495.75,700.0,495.6,495.96,495.48,495.75,700.0
2021-01-22 15:05:00,495.57,496.01,495.28,495.81,2100.0,495.57,496.01,495.28,495.81,2100.0
2021-01-22 15:10:00,495.79,495.82,495.02,495.82,3154.0,495.79,495.82,495.02,495.82,3154.0
2021-01-22 15:15:00,495.65,495.98,495.41,495.85,1600.0,495.65,495.98,495.41,495.85,1600.0
2021-01-22 15:20:00,496.11,496.53,496.11,496.52,1340.0,496.11,496.53,496.11,496.52,1340.0
2021-01-22 15:25:00,496.45,496.56,496.29,496.54,1300.0,496.45,496.56,496.29,496.54,1300.0
2021-01-22 15:30:00,496.28,496.53,495.58,495.59,6006.0,496.28,496.53,495.58,495.59,6006.0
2021-01-22 15:35:00,495.58,496.0,495.47,495.91,3828.0,495.58,496.0,495.47,495.91,3828.0
2021-01-22 15:40:00,495.9,496.07,495.43,495.43,2350.0,495.9,496.07,495.43,495.43,2350.0
2021-01-22 15:45:00,495.54,495.54,494.05,494.27,5699.0,495.54,495.54,494.05,494.27,5699.0
2021-01-22 15:50:00,494.24,495.63,494.04,494.04,8163.0,494.24,495.63,494.04,494.04,8163.0
2021-01-22 15:55:00,493.81,494.14,492.42,492.42,18978.0,493.81,494.14,492.42,492.42,18978.0
2021-01-25 09:30:00,492.47,495.97,492.21,492.72,6750.0,492.47,495.97,492.21,492.72,6750.0
2021-01-25 09:35:00,493.93,494.3,492.45,493.41,1800.0,493.93,494.3,492.45,493.41,1800.0
2021-01-25 09:40:00,494.42,494.67,492.39,493.14,1200.0,494.42,494.67,492.39,493.14,1200.0
2021-01-25 09:45:00,493.09,493.9,491.17,491.17,1740.0,493.09,493.9,491.17,491.17,1740.0
2021-01-25 09:50:00,492.17,492.33,491.23,491.23,923.0,492.17,492.33,491.23,491.23,923.0
2021-01-25 09:55:00,492.16,493.1,491.3,493.0,516.0,492.16,493.1,491.3,493.0,516.0
2021-01-25 10:00:00,492.22,492.55,490.28,490.4,2104.0,492.22,492.55,490.28,490.4,2104.0
2021-01-25 10:05:00,491.71,491.77,489.71,489.81,1500.0,491.71,491.77,489.71,489.81,1500.0
2021-01-25 10:10:00,489.45,490.55,488.79,490.55,1500.0,489.45,490.55,488.79,490.55,1500.0
2021-01-25 10:15:00,491.19,492.06,490.42,490.42,1825.0,491.19,492.06,490.42,490.42,1825.0
2021-01-25 10:20:00,490.55,490.55,489.88,489.88,200.0,490.55,490.55,489.88,489.88,200.0
2021-01-25 10:25:00,489.8,489.8,488.69,488.69,800.0,489.8,489.8,488.69,488.69,800.0
2021-01-25 10:30:00,489.61,490.55,489.15,489.15,2000.0,489.61,490.55,489.15,489.15,2000.0
2021-01-25 10:35:00,489.72,490.8,489.63,490.8,400.0,489.72,490.8,489.63,490.8,400.0
2021-01-25 10:40:00,490.97,490.97,490.84,490.85,500.0,490.97,490.97,490.84,490.85,500.0
2021-01-25 10:45:00,490.55,490.63,489.37,489.5,1320.0,490.55,490.63,489.37,489.5,1320.0
2021-01-25 10:50:00,489.48,489.48,488.58,488.58,2112.0,489.48,489.48,488.58,488.58,2112.0
2021-01-25 10:55:00,488.52,488.84,487.27,487.98,1200.0,488.52,488.84,487.27,487.98,1200.0
2021-01-25 11:00:00,487.2,487.2,485.05,485.05,2042.0,487.2,487.2,485.05,485.05,2042.0
2021-01-25 11:05:00,484.45,484.45,482.09,482.89,1600.0,484.45,484.45,482.09,482.89,1600.0
2021-01-25 11:10:00,482.94,485.3,482.89,485.29,1102.0,482.94,485.3,482.89,485.29,1102.0
2021-01-25 11:15:00,484.7,488.77,484.44,487.26,4310.0,484.7,488.77,484.44,487.26,4310.0
2021-01-25 11:20:00,486.78,486.78,486.56,486.56,368.0,486.78,486.78,486.56,486.56,368.0
2021-01-25 11:25:00,486.85,486.89,485.73,485.73,1500.0,486.85,486.89,485.73,485.73,1500.0
2021-01-25 11:30:00,485.94,487.07,485.86,486.77,760.0,485.94,487.07,485.86,486.77,760.0
2021-01-25 11:35:00,485.91,486.9,485.91,486.6,1196.0,485.91,486.9,485.91,486.6,1196.0
2021-01-25 11:40:00,486.6,486.66,485.42,485.76,1955.0,486.6,486.66,485.42,485.76,1955.0
2021-01-25 11:45:00,485.74,486.31,485.06,485.39,2800.0,485.74,486.31,485.06,485.39,2800.0
2021-01-25 11:50:00,485.13,485.4,484.79,485.04,2515.0,485.13,485.4,484.79,485.04,2515.0
2021-01-25 11:55:00,485.17,485.55,484.3,484.77,1400.0,485.17,485.55,484.3,484.77,1400.0
2021-01-25 12:00:00,485.19,486.68,485.18,486.57,800.0,485.19,486.68,485.18,486.57,800.0
2021-01-25 12:05:00,486.69,487.03,486.34,486.34,800.0,486.69,487.03,486.34,486.34,800.0
2021-01-25 12:10:00,486.44,487.0,486.03,486.16,1400.0,486.44,487.0,486.03,486.16,1400.0
2021-01-25 12:15:00,486.59,486.59,485.23,485.68,1700.0,486.59,486.59,485.23,485.68,1700.0
2021-01-25 12:20:00,486.34,486.6,485.64,485.64,900.0,486.34,486.6,485.64,485.64,900.0
2021-01-25 12:25:00,484.93,486.34,484.93,485.42,725.0,484.93,486.34,484.93,485.42,725.0
2021-01-25 12:30:00,485.42,485.42,485.42,485.42,230.0,485.42,485.42,485.42,485.42,230.0
2021-01-25 12:35:00,486.01,486.01,485.19,485.19,1025.0,486.01,486.01,485.19,485.19,1025.0
2021-01-25 12:40:00,485.4,486.02,485.18,485.99,1000.0,485.4,486.02,485.18,485.99,1000.0
2021-01-25 12:45:00,485.56,486.03,485.56,485.82,1110.0,485.56,486.03,485.56,485.82,1110.0
2021-01-25 12:50:00,485.75,486.67,485.75,485.93,600.0,485.75,486.67,485.75,485.93,600.0
2021-01-25 12:55:00,486.13,486.74,486.13,486.74,400.0,486.13,486.74,486.13,486.74,400.0
2021-01-25 13:00:00,486.67,487.03,486.06,487.03,1500.0,486.67,487.03,486.06,487.03,1500.0
2021-01-25 13:05:00,486.69,486.88,486.12,486.31,808.0,486.69,486.88,486.12,486.31,808.0
2021-01-25 13:10:00,486.19,487.13,486.19,486.78,800.0,486.19,487.13,486.19,486.78,800.0
2021-01-25 13:15:00,487.18,487.18,486.37,486.92,2899.0,487.18,487.18,486.37,486.92,2899.0
2021-01-25 13:20:00,486.76,487.3,486.36,486.66,1502.0,486.76,487.3,486.36,486.66,1502.0
2021-01-25 13:25:00,486.62,487.15,486.62,486.64,900.0,486.62,487.15,486.62,486.64,900.0
2021-01-25 13:30:00,486.77,487.02,486.61,487.02,700.0,486.77,487.02,486.61,487.02,700.0
2021-01-25 13:35:00,487.29,487.53,486.71,487.33,1258.0,487.29,487.53,486.71,487.33,1258.0
2021-01-25 13:40:00,487.61,488.0,487.5,487.61,1066.0,487.61,488.0,487.5,487.61,1066.0
2021-01-25 13:45:00,487.67,488.4,487.63,488.14,1765.0,487.67,488.4,487.63,488.14,1765.0
2021-01-25 13:50:00,488.05,488.57,487.75,487.75,1400.0,488.05,488.57,487.75,487.75,1400.0
2021-01-25 13:55:00,488.15,488.15,487.46,487.77,600.0,488.15,488.15,487.46,487.77,600.0
2021-01-25 14:00:00,487.77,488.12,487.77,488.12,698.0,487.77,488.12,487.77,488.12,698.0
2021-01-25 14:05:00,488.3,488.3,487.6,487.65,1594.0,488.3,488.3,487.6,487.65,1594.0
2021-01-25 14:10:00,487.39,487.39,486.78,487.12,411.0,487.39,487.39,486.78,487.12,411.0
2021-01-25 14:15:00,487.12,487.79,487.0,487.72,1471.0,487.12,487.79,487.0,487.72,1471.0
2021-01-25 14:20:00,487.71,488.5,487.69,488.5,600.0,487.71,488.5,487.69,488.5,600.0
2021-01-25 14:25:00,488.7,488.7,488.04,488.26,1200.0,488.7,488.7,488.04,488.26,1200.0
2021-01-25 14:30:00,488.21,489.46,488.18,489.03,800.0,488.21,489.46,488.18,489.03,800.0
2021-01-25 14:35:00,489.18,489.18,488.35,488.35,1200.0,489.18,489.18,488.35,488.35,1200.0
2021-01-25 14:40:00,488.03,488.27,487.73,488.21,1200.0,488.03,488.27,487.73,488.21,1200.0
2021-01-25 14:45:00,488.04,488.04,487.4,487.63,411.0,488.04,488.04,487.4,487.63,411.0
2021-01-25 14:50:00,487.68,488.1,487.68,488.08,816.0,487.68,488.1,487.68,488.08,816.0
2021-01-25 14:55:00,487.89,488.82,487.89,488.09,1590.0,487.89,488.82,487.89,488.09,1590.0
2021-01-25 15:00:00,488.03,488.64,487.91,488.08,1227.0,488.03,488.64,487.91,488.08,1227.0
2021-01-25 15:05:00,488.26,488.43,487.96,488.43,900.0,488.26,488.43,487.96,488.43,900.0
2021-01-25 15:10:00,488.07,488.29,487.3,487.96,1643.0,488.07,488.29,487.3,487.96,1643.0
2021-01-25 15:15:00,487.67,488.45,487.38,488.44,1200.0,487.67,488.45,487.38,488.44,1200.0
2021-01-25 15:20:00,488.8,488.83,488.44,488.83,1000.0,488.8,488.83,488.44,488.83,1000.0
2021-01-25 15:25:00,488.94,489.31,488.94,489.0,1400.0,488.94,489.31,488.94,489.0,1400.0
2021-01-25 15:30:00,488.89,489.16,488.67,489.05,1200.0,488.89,489.16,488.67,489.05,1200.0
2021-01-25 15:35:00,489.0,489.24,488.81,488.82,1400.0,489.0,489.24,488.81,488.82,1400.0
2021-01-25 15:40:00,488.97,489.85,488.97,489.78,2283.0,488.97,489.85,488.97,489.78,2283.0
2021-01-25 15:45:00,489.77,490.28,489.19,489.19,3808.0,489.77,490.28,489.19,489.19,3808.0
2021-01-25 15:50:00,489.63,490.67,488.39,490.67,7622.0,489.63,490.67,488.39,490.67,7622.0
2021-01-25 15:55:00,490.25,490.34,488.95,489.21,12177.0,490.25,490.34,488.95,489.21,12177.0
2021-01-26 09:30:00,488.35,488.35,483.26,483.34,7668.0,488.35,488.35,483.26,483.34,7668.0
2021-01-26 09:35:00,482.63,482.63,481.43,481.44,573.0,482.63,482.63,481.43,481.44,573.0
2021-01-26 09:40:00,480.77,481.19,479.51,480.44,3284.0,480.77,481.19,479.51,480.44,3284.0
2021-01-26 09:45:00,481.34,483.4,481.04,482.9,2200.0,481.34,483.4,481.04,482.9,2200.0
2021-01-26 09:50:00,482.26,482.35,481.13,481.57,2200.0,482.26,482.35,481.13,481.57,2200.0
2021-01-26 09:55:00,482.06,483.27,482.06,483.26,1299.0,482.06,483.27,482.06,483.26,1299.0
2021-01-26 10:00:00,484.45,484.45,484.45,484.45,100.0,484.45,484.45,484.45,484.45,100.0
2021-01-26 10:05:00,484.59,484.59,483.35,483.91,1505.0,484.59,484.59,483.35,483.91,1505.0
2021-01-26 10:10:00,484.04,484.15,481.91,482.27,1759.0,484.04,484.15,481.91,482.27,1759.0
2021-01-26 10:15:00,481.75,482.34,480.49,481.24,2600.0,481.75,482.34,480.49,481.24,2600.0
2021-01-26 10:20:00,481.25,481.25,480.49,480.49,2411.0,481.25,481.25,480.49,480.49,2411.0
2021-01-26 10:25:00,480.55,480.71,480.39,480.42,1620.0,480.55,480.71,480.39,480.42,1620.0
2021-01-26 10:30:00,480.69,481.82,480.69,481.82,2100.0,480.69,481.82,480.69,481.82,2100.0
2021-01-26 10:35:00,481.51,481.51,479.34,479.34,2559.0,481.51,481.51,479.34,479.34,2559.0
2021-01-26 10:40:00,479.55,479.84,477.49,477.65,6398.0,479.55,479.84,477.49,477.65,6398.0
2021-01-26 10:45:00,477.07,478.76,476.32,478.76,6809.0,477.07,478.76,476.32,478.76,6809.0
2021-01-26 10:50:00,478.7,478.7,477.46,477.47,2181.0,478.7,478.7,477.46,477.47,2181.0
2021-01-26 10:55:00,477.13,478.74,477.13,478.74,3389.0,477.13,478.74,477.13,478.74,3389.0
2021-01-26 11:00:00,478.69,479.18,478.48,478.63,2740.0,478.69,479.18,478.48,478.63,2740.0
2021-01-26 11:05:00,478.46,479.18,477.89,477.89,3254.0,478.46,479.18,477.89,477.89,3254.0
2021-01-26 11:10:00,477.81,479.0,477.78,478.85,2300.0,477.81,479.0,477.78,478.85,2300.0
2021-01-26 11:15:00,479.45,480.29,479.22,480.29,1805.0,479.45,480.29,479.22,480.29,1805.0
2021-01-26 11:20:00,480.11,480.26,479.85,480.26,1200.0,480.11,480.26,479.85,480.26,1200.0
2021-01-26 11:25:00,480.26,481.65,480.19,481.39,2632.0,480.26,481.65,480.19,481.39,2632.0
2021-01-26 11:30:00,481.58,482.6,481.36,481.57,4155.0,481.58,482.6,481.36,481.57,4155.0
2021-01-26 11:35:00,481.35,481.35,480.52,480.8,1500.0,481.35,481.35,480.52,480.8,1500.0
2021-01-26 11:40:00,480.86,480.91,480.54,480.54,400.0,480.86,480.91,480.54,480.54,400.0
2021-01-26 11:45:00,480.13,480.54,479.35,480.23,2208.0,480.13,480.54,479.35,480.23,2208.0
2021-01-26 11:50:00,480.56,480.88,480.56,480.71,500.0,480.56,480.88,480.56,480.71,500.0
2021-01-26 11:55:00,481.31,481.64,481.31,481.51,300.0,481.31,481.64,481.31,481.51,300.0
2021-01-26 12:00:00,481.45,482.03,481.23,482.03,7500.0,481.45,482.03,481.23,482.03,7500.0
2021-01-26 12:05:00,482.1,483.81,482.1,483.81,3534.0,482.1,483.81,482.1,483.81,3534.0
2021-01-26 12:10:00,483.6,483.6,483.07,483.07,2400.0,483.6,483.6,483.07,483.07,2400.0
2021-01-26 12:15:00,483.0,483.05,482.7,482.92,700.0,483.0,483.05,482.7,482.92,700.0
2021-01-26 12:20:00,482.76,482.92,482.51,482.57,1507.0,482.76,482.92,482.51,482.57,1507.0
2021-01-26 12:25:00,482.92,482.96,482.15,482.46,4518.0,482.92,482.96,482.15,482.46,4518.0
2021-01-26 12:30:00,482.05,482.16,481.15,481.38,1200.0,482.05,482.16,481.15,481.38,1200.0
2021-01-26 12:35:00,481.13,481.13,479.93,480.28,2898.0,481.13,481.13,479.93,480.28,2898.0
2021-01-26 12:40:00,479.72,479.83,479.72,479.83,1065.0,479.72,479.83,479.72,479.83,1065.0
2021-01-26 12:45:00,479.98,480.2,479.61,480.2,1047.0,479.98,480.2,479.61,480.2,1047.0
2021-01-26 12:50:00,480.63,480.63,479.83,480.45,505.0,480.63,480.63,479.83,480.45,505.0
2021-01-26 12:55:00,480.15,480.43,480.15,480.43,300.0,480.15,480.43,480.15,480.43,300.0
2021-01-26 13:00:00,479.81,480.09,479.74,480.09,2376.0,479.81,480.09,479.74,480.09,2376.0
2021-01-26 13:05:00,479.89,479.89,479.47,479.85,800.0,479.89,479.89,479.47,479.85,800.0
2021-01-26 13:10:00,480.08,481.4,479.95,481.4,1516.0,480.08,481.4,479.95,481.4,1516.0
2021-01-26 13:15:00,481.41,481.41,481.03,481.07,300.0,481.41,481.41,481.03,481.07,300.0
2021-01-26 13:20:00,481.03,481.03,480.73,480.73,400.0,481.03,481.03,480.73,480.73,400.0
2021-01-26 13:25:00,480.82,481.1,480.82,480.84,600.0,480.82,481.1,480.82,480.84,600.0
2021-01-26 13:30:00,481.37,481.87,481.25,481.27,900.0,481.37,481.87,481.25,481.27,900.0
2021-01-26 13:35:00,481.31,481.31,480.97,481.31,2000.0,481.31,481.31,480.97,481.31,2000.0
2021-01-26 13:40:00,481.36,481.72,480.84,480.84,2436.0,481.36,481.72,480.84,480.84,2436.0
2021-01-26 13:45:00,480.51,480.93,480.51,480.55,825.0,480.51,480.93,480.51,480.55,825.0
2021-01-26 13:50:00,480.61,480.61,480.41,480.41,1100.0,480.61,480.61,480.41,480.41,1100.0
2021-01-26 13:55:00,480.63,480.85,480.26,480.26,1000.0,480.63,480.85,480.26,480.26,1000.0
2021-01-26 14:00:00,479.91,480.24,479.91,480.21,1500.0,479.91,480.24,479.91,480.21,1500.0
2021-01-26 14:05:00,480.14,480.78,480.14,480.61,1000.0,480.14,480.78,480.14,480.61,1000.0
2021-01-26 14:10:00,480.28,480.28,480.01,480.01,700.0,480.28,480.28,480.01,480.01,700.0
2021-01-26 14:15:00,480.06,480.06,479.69,479.98,1360.0,480.06,480.06,479.69,479.98,1360.0
2021-01-26 14:20:00,479.72,479.72,479.55,479.55,200.0,479.72,479.72,479.55,479.55,200.0
2021-01-26 14:25:00,479.51,479.68,478.98,479.55,2266.0,479.51,479.68,478.98,479.55,2266.0
2021-01-26 14:30:00,478.92,479.37,478.92,479.37,300.0,478.92,479.37,478.92,479.37,300.0
2021-01-26 14:35:00,478.93,479.16,478.93,479.16,400.0,478.93,479.16,478.93,479.16,400.0
2021-01-26 14:40:00,478.52,478.77,478.24,478.24,700.0,478.52,478.77,478.24,478.24,700.0
2021-01-26 14:45:00,478.0,478.33,477.75,478.27,3000.0,478.0,478.33,477.75,478.27,3000.0
2021-01-26 14:50:00,478.47,478.63,478.42,478.62,800.0,478.47,478.63,478.42,478.62,800.0
2021-01-26 14:55:00,478.74,479.72,478.73,479.63,1325.0,478.74,479.72,478.73,479.63,1325.0
2021-01-26 15:00:00,480.09,480.19,479.48,479.67,2700.0,480.09,480.19,479.48,479.67,2700.0
2021-01-26 15:05:00,479.74,479.8,479.33,479.8,2605.0,479.74,479.8,479.33,479.8,2605.0
2021-01-26 15:10:00,480.0,480.0,479.29,479.39,1400.0,480.0,480.0,479.29,479.39,1400.0
2021-01-26 15:15:00,479.16,479.16,478.4,478.4,1300.0,479.16,479.16,478.4,478.4,1300.0
2021-01-26 15:20:00,478.45,478.53,477.93,478.0,3320.0,478.45,478.53,477.93,478.0,3320.0
2021-01-26 15:25:00,478.0,478.19,477.56,477.88,2821.0,478.0,478.19,477.56,477.88,2821.0
2021-01-26 15:30:00,477.83,477.83,477.35,477.7,2634.0,477.83,477.83,477.35,477.7,2634.0
2021-01-26 15:35:00,477.73,478.07,477.57,477.57,5000.0,477.73,478.07,477.57,477.57,5000.0
2021-01-26 15:40:00,477.48,477.92,477.48,477.72,2321.0,477.48,477.92,477.48,477.72,2321.0
2021-01-26 15:45:00,477.92,478.21,477.58,477.59,4422.0,477.92,478.21,477.58,477.59,4422.0
2021-01-26 15:50:00,477.74,478.53,477.63,478.16,5681.0,477.74,478.53,477.63,478.16,5681.0
2021-01-26 15:55:00,478.27,478.72,477.72,478.48,11626.0,478.27,478.72,477.72,478.48,11626.0
2021-01-27 09:30:00,474.86,475.81,469.39,469.42,10223.0,474.86,475.81,469.39,469.42,10223.0
2021-01-27 09:35:00,468.61,468.66,461.4,463.02,4954.0,468.61,468.66,461.4,463.02,4954.0
2021-01-27 09:40:00,463.12,464.1,462.0,463.01,2660.0,463.12,464.1,462.0,463.01,2660.0
2021-01-27 09:45:00,463.01,466.76,463.0,464.55,5893.0,463.01,466.76,463.0,464.55,5893.0
2021-01-27 09:50:00,465.0,465.94,461.18,465.0,4823.0,465.0,465.94,461.18,465.0,4823.0
2021-01-27 09:55:00,465.15,470.63,465.14,469.44,3200.0,465.15,470.63,465.14,469.44,3200.0
2021-01-27 10:00:00,470.04,472.13,469.78,470.6,3744.0,470.04,472.13,469.78,470.6,3744.0
2021-01-27 10:05:00,471.0,471.67,469.55,471.12,3837.0,471.0,471.67,469.55,471.12,3837.0
2021-01-27 10:10:00,470.6,470.6,466.92,467.97,1367.0,470.6,470.6,466.92,467.97,1367.0
2021-01-27 10:15:00,468.22,468.3,464.2,466.48,2420.0,468.22,468.3,464.2,466.48,2420.0
2021-01-27 10:20:00,465.93,468.35,465.93,466.61,1950.0,465.93,468.35,465.93,466.61,1950.0
2021-01-27 10:25:00,465.83,466.65,465.68,465.68,2532.0,465.83,466.65,465.68,465.68,2532.0
2021-01-27 10:30:00,465.31,466.02,464.67,465.82,2200.0,465.31,466.02,464.67,465.82,2200.0
2021-01-27 10:35:00,465.44,465.44,463.96,464.83,2463.0,465.44,465.44,463.96,464.83,2463.0
2021-01-27 10:40:00,464.86,467.06,464.86,465.89,1776.0,464.86,467.06,464.86,465.89,1776.0
2021-01-27 10:45:00,466.55,467.13,465.84,466.29,900.0,466.55,467.13,465.84,466.29,900.0
2021-01-27 10:50:00,466.04,466.04,464.69,464.88,4377.0,466.04,466.04,464.69,464.88,4377.0
2021-01-27 10:55:00,465.3,465.3,463.25,463.34,9518.0,465.3,465.3,463.25,463.34,9518.0
2021-01-27 11:00:00,463.57,464.05,462.47,464.05,4095.0,463.57,464.05,462.47,464.05,4095.0
2021-01-27 11:05:00,463.99,464.34,463.12,463.14,4074.0,463.99,464.34,463.12,463.14,4074.0
2021-01-27 11:10:00,463.29,463.29,461.5,462.02,1984.0,463.29,463.29,461.5,462.02,1984.0
2021-01-27 11:15:00,461.71,461.81,459.04,461.21,9037.0,461.71,461.81,459.04,461.21,9037.0
2021-01-27 11:20:00,461.65,462.94,461.2,462.94,2225.0,461.65,462.94,461.2,462.94,2225.0
2021-01-27 11:25:00,462.37,462.4,461.85,461.86,1300.0,462.37,462.4,461.85,461.86,1300.0
2021-01-27 11:30:00,462.1,462.94,460.33,460.61,2305.0,462.1,462.94,460.33,460.61,2305.0
2021-01-27 11:35:00,460.39,461.46,460.0,460.45,2356.0,460.39,461.46,460.0,460.45,2356.0
2021-01-27 11:40:00,460.94,461.16,459.89,459.96,3243.0,460.94,461.16,459.89,459.96,3243.0
2021-01-27 11:45:00,460.24,461.84,460.23,460.49,1725.0,460.24,461.84,460.23,460.49,1725.0
2021-01-27 11:50:00,459.74,460.0,458.96,459.84,3860.0,459.74,460.0,458.96,459.84,3860.0
2021-01-27 11:55:00,459.91,459.91,459.04,459.05,938.0,459.91,459.91,459.04,459.05,938.0
2021-01-27 12:00:00,459.17,459.68,458.03,458.03,2698.0,459.17,459.68,458.03,458.03,2698.0
2021-01-27 12:05:00,458.13,458.87,456.03,457.01,8521.0,458.13,458.87,456.03,457.01,8521.0
2021-01-27 12:10:00,457.28,457.33,455.23,456.35,6673.0,457.28,457.33,455.23,456.35,6673.0
2021-01-27 12:15:00,456.83,458.16,456.39,458.12,8947.0,456.83,458.16,456.39,458.12,8947.0
2021-01-27 12:20:00,458.44,460.42,457.93,459.72,2096.0,458.44,460.42,457.93,459.72,2096.0
2021-01-27 12:25:00,460.14,460.69,459.38,460.69,1000.0,460.14,460.69,459.38,460.69,1000.0
2021-01-27 12:30:00,460.09,460.2,459.63,459.89,1612.0,460.09,460.2,459.63,459.89,1612.0
2021-01-27 12:35:00,459.37,460.21,458.4,459.89,4553.0,459.37,460.21,458.4,459.89,4553.0
2021-01-27 12:40:00,460.0,461.62,460.0,461.62,1450.0,460.0,461.62,460.0,461.62,1450.0
2021-01-27 12:45:00,461.35,462.0,461.21,461.71,2725.0,461.35,462.0,461.21,461.71,2725.0
2021-01-27 12:50:00,461.76,462.35,461.76,462.23,1000.0,461.76,462.35,461.76,462.23,1000.0
2021-01-27 12:55:00,462.14,462.66,462.14,462.39,800.0,462.14,462.66,462.14,462.39,800.0
2021-01-27 13:00:00,462.27,462.84,462.11,462.72,2685.0,462.27,462.84,462.11,462.72,2685.0
2021-01-27 13:05:00,462.73,463.0,462.07,462.25,1700.0,462.73,463.0,462.07,462.25,1700.0
2021-01-27 13:10:00,461.82,462.2,461.8,462.2,2800.0,461.82,462.2,461.8,462.2,2800.0
2021-01-27 13:15:00,462.16,462.16,461.37,461.63,1500.0,462.16,462.16,461.37,461.63,1500.0
2021-01-27 13:20:00,461.73,462.12,461.45,462.02,2000.0,461.73,462.12,461.45,462.02,2000.0
2021-01-27 13:25:00,461.7,463.16,461.69,463.16,1700.0,461.7,463.16,461.69,463.16,1700.0
2021-01-27 13:30:00,462.22,462.35,461.51,461.95,3603.0,462.22,462.35,461.51,461.95,3603.0
2021-01-27 13:35:00,461.95,463.0,461.9,462.98,6100.0,461.95,463.0,461.9,462.98,6100.0
2021-01-27 13:40:00,463.43,464.44,463.31,464.34,1717.0,463.43,464.44,463.31,464.34,1717.0
2021-01-27 13:45:00,463.73,464.24,463.7,464.15,900.0,463.73,464.24,463.7,464.15,900.0
2021-01-27 13:50:00,464.2,464.42,463.15,463.34,6410.0,464.2,464.42,463.15,463.34,6410.0
2021-01-27 13:55:00,463.22,464.28,462.95,464.28,1400.0,463.22,464.28,462.95,464.28,1400.0
2021-01-27 14:00:00,463.7,464.2,462.73,463.73,3600.0,463.7,464.2,462.73,463.73,3600.0
2021-01-27 14:05:00,463.5,464.21,462.98,464.21,1083.0,463.5,464.21,462.98,464.21,1083.0
2021-01-27 14:10:00,464.47,464.61,462.81,462.81,2610.0,464.47,464.61,462.81,462.81,2610.0
2021-01-27 14:15:00,462.66,462.66,461.66,461.73,2600.0,462.66,462.66,461.66,461.73,2600.0
2021-01-27 14:20:00,461.61,462.87,461.3,462.66,2300.0,461.61,462.87,461.3,462.66,2300.0
2021-01-27 14:25:00,462.32,463.36,462.1,462.47,3468.0,462.32,463.36,462.1,462.47,3468.0
2021-01-27 14:30:00,462.55,462.99,461.57,461.85,5239.0,462.55,462.99,461.57,461.85,5239.0
2021-01-27 14:35:00,461.92,462.84,461.78,462.57,1806.0,461.92,462.84,461.78,462.57,1806.0
2021-01-27 14:40:00,461.87,462.94,461.87,462.59,1466.0,461.87,462.94,461.87,462.59,1466.0
2021-01-27 14:45:00,462.62,463.11,459.82,460.44,4399.0,462.62,463.11,459.82,460.44,4399.0
2021-01-27 14:50:00,459.0,460.07,458.93,459.03,4120.0,459.0,460.07,458.93,459.03,4120.0
2021-01-27 14:55:00,459.58,460.47,458.92,459.83,4600.0,459.58,460.47,458.92,459.83,4600.0
2021-01-27 15:00:00,459.75,462.41,459.5,462.35,7181.0,459.75,462.41,459.5,462.35,7181.0
2021-01-27 15:05:00,462.73,462.74,460.41,461.15,4340.0,462.73,462.74,460.41,461.15,4340.0
2021-01-27 15:10:00,461.47,462.3,460.5,461.89,2479.0,461.47,462.3,460.5,461.89,2479.0
2021-01-27 15:15:00,461.97,462.08,460.36,460.36,2679.0,461.97,462.08,460.36,460.36,2679.0
2021-01-27 15:20:00,460.52,461.08,459.81,460.23,4082.0,460.52,461.08,459.81,460.23,4082.0
2021-01-27 15:25:00,460.34,461.73,459.56,459.76,6711.0,460.34,461.73,459.56,459.76,6711.0
2021-01-27 15:30:00,460.3,460.85,459.51,459.78,2519.0,460.3,460.85,459.51,459.78,2519.0
2021-01-27 15:35:00,460.05,461.18,459.6,461.18,8588.0,460.05,461.18,459.6,461.18,8588.0
2021-01-27 15:40:00,461.17,462.53,460.65,462.53,8272.0,461.17,462.53,460.65,462.53,8272.0
2021-01-27 15:45:00,462.19,463.0,461.03,463.0,8867.0,462.19,463.0,461.03,463.0,8867.0
2021-01-27 15:50:00,462.97,464.91,462.65,463.49,18956.0,462.97,464.91,462.65,463.49,18956.0
2021-01-27 15:55:00,464.0,465.54,463.64,465.22,29468.0,464.0,465.54,463.64,465.22,29468.0
2021-01-28 09:30:00,465.31,471.44,465.31,468.9,5437.0,465.31,471.44,465.31,468.9,5437.0
2021-01-28 09:35:00,470.64,474.97,470.56,473.15,3338.0,470.64,474.97,470.56,473.15,3338.0
2021-01-28 09:40:00,474.84,479.52,474.84,477.59,3181.0,474.84,479.52,474.84,477.59,3181.0
2021-01-28 09:45:00,479.06,481.43,477.61,478.13,2896.0,479.06,481.43,477.61,478.13,2896.0
2021-01-28 09:50:00,478.98,479.45,476.8,478.44,1200.0,478.98,479.45,476.8,478.44,1200.0
2021-01-28 09:55:00,476.77,481.47,476.0,478.88,3658.0,476.77,481.47,476.0,478.88,3658.0
2021-01-28 10:00:00,478.85,482.1,478.85,482.09,1262.0,478.85,482.1,478.85,482.09,1262.0
2021-01-28 10:05:00,480.81,482.37,480.81,481.68,700.0,480.81,482.37,480.81,481.68,700.0
2021-01-28 10:10:00,481.45,482.49,479.93,479.93,1100.0,481.45,482.49,479.93,479.93,1100.0
2021-01-28 10:15:00,481.15,482.48,481.14,481.64,3216.0,481.15,482.48,481.14,481.64,3216.0
2021-01-28 10:20:00,480.46,481.59,479.85,479.99,1603.0,480.46,481.59,479.85,479.99,1603.0
2021-01-28 10:25:00,479.28,481.19,479.28,480.28,900.0,479.28,481.19,479.28,480.28,900.0
2021-01-28 10:30:00,480.52,483.56,480.52,482.5,1400.0,480.52,483.56,480.52,482.5,1400.0
2021-01-28 10:35:00,481.21,481.86,480.13,481.86,600.0,481.21,481.86,480.13,481.86,600.0
2021-01-28 10:40:00,481.33,481.5,480.99,480.99,500.0,481.33,481.5,480.99,480.99,500.0
2021-01-28 10:45:00,481.02,484.09,481.02,482.87,1901.0,481.02,484.09,481.02,482.87,1901.0
2021-01-28 10:50:00,484.17,484.17,483.25,483.27,841.0,484.17,484.17,483.25,483.27,841.0
2021-01-28 10:55:00,483.66,484.04,482.09,482.09,1400.0,483.66,484.04,482.09,482.09,1400.0
2021-01-28 11:00:00,482.23,484.66,482.23,484.03,2810.0,482.23,484.66,482.23,484.03,2810.0
2021-01-28 11:05:00,483.61,483.61,482.48,482.89,1385.0,483.61,483.61,482.48,482.89,1385.0
2021-01-28 11:10:00,481.78,482.61,481.33,481.81,4513.0,481.78,482.61,481.33,481.81,4513.0
2021-01-28 11:15:00,482.26,482.27,480.65,480.65,2200.0,482.26,482.27,480.65,480.65,2200.0
2021-01-28 11:20:00,481.06,481.07,479.29,480.79,2705.0,481.06,481.07,479.29,480.79,2705.0
2021-01-28 11:25:00,480.3,482.4,480.3,482.14,7616.0,480.3,482.4,480.3,482.14,7616.0
2021-01-28 11:30:00,482.31,484.7,482.31,484.7,1900.0,482.31,484.7,482.31,484.7,1900.0
2021-01-28 11:35:00,484.58,484.65,482.32,482.32,2000.0,484.58,484.65,482.32,482.32,2000.0
2021-01-28 11:40:00,481.79,482.91,481.79,482.81,1100.0,481.79,482.91,481.79,482.81,1100.0
2021-01-28 11:45:00,483.62,484.29,482.5,484.25,1900.0,483.62,484.29,482.5,484.25,1900.0
2021-01-28 11:50:00,486.46,486.46,484.36,485.55,2800.0,486.46,486.46,484.36,485.55,2800.0
2021-01-28 11:55:00,484.91,486.79,484.91,485.86,1600.0,484.91,486.79,484.91,485.86,1600.0
2021-01-28 12:00:00,485.91,486.21,485.24,485.96,1837.0,485.91,486.21,485.24,485.96,1837.0
2021-01-28 12:05:00,485.69,487.0,485.69,486.19,1400.0,485.69,487.0,485.69,486.19,1400.0
2021-01-28 12:10:00,485.94,487.37,485.91,487.0,6234.0,485.94,487.37,485.91,487.0,6234.0
2021-01-28 12:15:00,487.26,487.69,487.26,487.54,400.0,487.26,487.69,487.26,487.54,400.0
2021-01-28 12:20:00,487.8,487.92,487.13,487.16,1100.0,487.8,487.92,487.13,487.16,1100.0
2021-01-28 12:25:00,487.2,487.42,486.61,486.83,1300.0,487.2,487.42,486.61,486.83,1300.0
2021-01-28 12:30:00,486.84,487.58,486.46,487.58,1938.0,486.84,487.58,486.46,487.58,1938.0
2021-01-28 12:35:00,487.84,487.85,486.97,487.27,3640.0,487.84,487.85,486.97,487.27,3640.0
2021-01-28 12:40:00,487.1,488.08,487.1,487.84,2500.0,487.1,488.08,487.1,487.84,2500.0
2021-01-28 12:45:00,487.85,488.19,487.31,488.19,3772.0,487.85,488.19,487.31,488.19,3772.0
2021-01-28 12:50:00,487.89,489.73,487.89,488.96,5221.0,487.89,489.73,487.89,488.96,5221.0
2021-01-28 12:55:00,488.61,489.63,488.59,488.9,2710.0,488.61,489.63,488.59,488.9,2710.0
2021-01-28 13:00:00,489.22,490.31,489.22,489.6,5301.0,489.22,490.31,489.22,489.6,5301.0
2021-01-28 13:05:00,488.99,489.31,487.19,488.44,1800.0,488.99,489.31,487.19,488.44,1800.0
2021-01-28 13:10:00,488.13,488.71,487.38,487.61,1560.0,488.13,488.71,487.38,487.61,1560.0
2021-01-28 13:15:00,487.57,488.32,487.34,487.34,2504.0,487.57,488.32,487.34,487.34,2504.0
2021-01-28 13:20:00,487.06,487.21,486.04,486.89,2029.0,487.06,487.21,486.04,486.89,2029.0
2021-01-28 13:25:00,486.93,487.43,486.78,487.07,1900.0,486.93,487.43,486.78,487.07,1900.0
2021-01-28 13:30:00,487.4,490.15,487.4,489.13,3700.0,487.4,490.15,487.4,489.13,3700.0
2021-01-28 13:35:00,489.66,492.81,489.11,490.5,4658.0,489.66,492.81,489.11,490.5,4658.0
2021-01-28 13:40:00,489.86,490.5,489.38,489.39,1429.0,489.86,490.5,489.38,489.39,1429.0
2021-01-28 13:45:00,489.89,491.03,489.88,490.83,2400.0,489.89,491.03,489.88,490.83,2400.0
2021-01-28 13:50:00,491.28,491.28,489.64,489.7,2959.0,491.28,491.28,489.64,489.7,2959.0
2021-01-28 13:55:00,489.25,489.76,488.86,489.31,1249.0,489.25,489.76,488.86,489.31,1249.0
2021-01-28 14:00:00,489.67,489.67,488.31,488.82,2125.0,489.67,489.67,488.31,488.82,2125.0
2021-01-28 14:05:00,488.48,489.5,488.46,488.7,2800.0,488.48,489.5,488.46,488.7,2800.0
2021-01-28 14:10:00,488.54,489.73,488.53,489.31,2200.0,488.54,489.73,488.53,489.31,2200.0
2021-01-28 14:15:00,489.02,489.4,488.39,488.86,1900.0,489.02,489.4,488.39,488.86,1900.0
2021-01-28 14:20:00,489.2,489.2,487.66,487.87,3400.0,489.2,489.2,487.66,487.87,3400.0
2021-01-28 14:25:00,488.16,489.88,487.64,489.57,2208.0,488.16,489.88,487.64,489.57,2208.0
2021-01-28 14:30:00,489.38,490.14,489.37,490.14,2500.0,489.38,490.14,489.37,490.14,2500.0
2021-01-28 14:35:00,489.74,490.41,488.9,488.98,3319.0,489.74,490.41,488.9,488.98,3319.0
2021-01-28 14:40:00,489.19,489.46,487.39,487.39,14101.0,489.19,489.46,487.39,487.39,14101.0
2021-01-28 14:45:00,487.9,487.91,483.27,483.3,16532.0,487.9,487.91,483.27,483.3,16532.0
2021-01-28 14:50:00,483.95,484.89,482.18,483.89,6185.0,483.95,484.89,482.18,483.89,6185.0
2021-01-28 14:55:00,484.08,484.73,483.24,484.73,1725.0,484.08,484.73,483.24,484.73,1725.0
2021-01-28 15:00:00,484.45,484.45,482.88,483.53,3858.0,484.45,484.45,482.88,483.53,3858.0
2021-01-28 15:05:00,484.07,484.07,483.33,483.41,5097.0,484.07,484.07,483.33,483.41,5097.0
2021-01-28 15:10:00,483.28,483.77,483.06,483.27,12473.0,483.28,483.77,483.06,483.27,12473.0
2021-01-28 15:15:00,483.24,484.05,482.92,483.67,3943.0,483.24,484.05,482.92,483.67,3943.0
2021-01-28 15:20:00,483.93,485.39,483.54,485.08,3518.0,483.93,485.39,483.54,485.08,3518.0
2021-01-28 15:25:00,485.65,486.18,485.09,485.09,2326.0,485.65,486.18,485.09,485.09,2326.0
2021-01-28 15:30:00,485.09,485.72,483.73,483.74,4700.0,485.09,485.72,483.73,483.74,4700.0
2021-01-28 15:35:00,483.74,485.25,483.27,485.25,3225.0,483.74,485.25,483.27,485.25,3225.0
2021-01-28 15:40:00,485.15,485.57,484.34,484.54,6500.0,485.15,485.57,484.34,484.54,6500.0
2021-01-28 15:45:00,484.26,484.5,482.57,483.66,7078.0,484.26,484.5,482.57,483.66,7078.0
2021-01-28 15:50:00,483.3,485.4,482.7,484.38,13360.0,483.3,485.4,482.7,484.38,13360.0
2021-01-28 15:55:00,484.03,484.23,482.14,482.92,25940.0,484.03,484.23,482.14,482.92,25940.0
2021-01-29 09:30:00,481.05,482.46,479.05,480.18,8318.0,481.05,482.46,479.05,480.18,8318.0
2021-01-29 09:35:00,481.12,483.65,480.65,483.65,1431.0,481.12,483.65,480.65,483.65,1431.0
2021-01-29 09:40:00,483.01,483.5,480.74,481.69,1829.0,483.01,483.5,480.74,481.69,1829.0
2021-01-29 09:45:00,482.25,486.81,481.57,486.12,1931.0,482.25,486.81,481.57,486.12,1931.0
2021-01-29 09:50:00,486.24,489.97,486.23,487.1,3668.0,486.24,489.97,486.23,487.1,3668.0
2021-01-29 09:55:00,488.41,488.41,487.55,487.55,1401.0,488.41,488.41,487.55,487.55,1401.0
2021-01-29 10:00:00,487.69,488.3,485.9,487.97,1523.0,487.69,488.3,485.9,487.97,1523.0
2021-01-29 10:05:00,488.42,490.3,487.16,489.83,3004.0,488.42,490.3,487.16,489.83,3004.0
2021-01-29 10:10:00,491.32,491.88,490.19,490.22,6670.0,491.32,491.88,490.19,490.22,6670.0
2021-01-29 10:15:00,489.61,489.62,489.52,489.61,1414.0,489.61,489.62,489.52,489.61,1414.0
2021-01-29 10:20:00,490.31,490.68,489.08,490.68,4573.0,490.31,490.68,489.08,490.68,4573.0
2021-01-29 10:25:00,489.88,490.02,489.42,489.43,900.0,489.88,490.02,489.42,489.43,900.0
2021-01-29 10:30:00,489.5,489.54,487.84,487.85,1803.0,489.5,489.54,487.84,487.85,1803.0
2021-01-29 10:35:00,488.22,490.85,488.22,488.4,5543.0,488.22,490.85,488.22,488.4,5543.0
2021-01-29 10:40:00,488.6,488.6,485.65,485.65,1300.0,488.6,488.6,485.65,485.65,1300.0
2021-01-29 10:45:00,486.32,486.5,483.55,484.88,2452.0,486.32,486.5,483.55,484.88,2452.0
2021-01-29 10:50:00,484.72,485.87,484.07,484.38,1860.0,484.72,485.87,484.07,484.38,1860.0
2021-01-29 10:55:00,484.16,485.28,484.16,485.26,1400.0,484.16,485.28,484.16,485.26,1400.0
2021-01-29 11:00:00,484.71,484.77,481.71,481.72,2155.0,484.71,484.77,481.71,481.72,2155.0
2021-01-29 11:05:00,481.8,482.52,481.54,481.94,1800.0,481.8,482.52,481.54,481.94,1800.0
2021-01-29 11:10:00,481.82,482.1,480.62,480.98,1967.0,481.82,482.1,480.62,480.98,1967.0
2021-01-29 11:15:00,481.67,481.67,479.76,480.9,4380.0,481.67,481.67,479.76,480.9,4380.0
2021-01-29 11:20:00,480.41,481.52,480.41,481.47,2045.0,480.41,481.52,480.41,481.47,2045.0
2021-01-29 11:25:00,481.81,482.05,480.95,481.35,1600.0,481.81,482.05,480.95,481.35,1600.0
2021-01-29 11:30:00,481.16,482.5,480.06,480.06,1928.0,481.16,482.5,480.06,480.06,1928.0
2021-01-29 11:35:00,480.83,481.57,480.05,481.37,2100.0,480.83,481.57,480.05,481.37,2100.0
2021-01-29 11:40:00,481.13,482.17,481.12,482.08,1300.0,481.13,482.17,481.12,482.08,1300.0
2021-01-29 11:45:00,481.79,481.79,480.3,480.3,8003.0,481.79,481.79,480.3,480.3,8003.0
2021-01-29 11:50:00,479.91,480.16,479.63,479.63,1300.0,479.91,480.16,479.63,479.63,1300.0
2021-01-29 11:55:00,479.87,480.7,479.11,480.34,5395.0,479.87,480.7,479.11,480.34,5395.0
2021-01-29 12:00:00,479.22,479.81,478.48,478.94,2433.0,479.22,479.81,478.48,478.94,2433.0
2021-01-29 12:05:00,478.97,478.97,477.31,477.72,1615.0,478.97,478.97,477.31,477.72,1615.0
2021-01-29 12:10:00,477.65,478.32,477.46,477.49,2598.0,477.65,478.32,477.46,477.49,2598.0
2021-01-29 12:15:00,476.84,477.0,475.11,475.7,4720.0,476.84,477.0,475.11,475.7,4720.0
2021-01-29 12:20:00,475.15,475.16,473.23,473.41,1619.0,475.15,475.16,473.23,473.41,1619.0
2021-01-29 12:25:00,473.11,475.01,471.75,474.44,7581.0,473.11,475.01,471.75,474.44,7581.0
2021-01-29 12:30:00,474.0,474.36,473.75,474.02,5770.0,474.0,474.36,473.75,474.02,5770.0
2021-01-29 12:35:00,473.99,474.2,472.27,472.27,1909.0,473.99,474.2,472.27,472.27,1909.0
2021-01-29 12:40:00,473.0,474.37,473.0,474.32,1300.0,473.0,474.37,473.0,474.32,1300.0
2021-01-29 12:45:00,473.1,473.12,472.08,472.95,1200.0,473.1,473.12,472.08,472.95,1200.0
2021-01-29 12:50:00,472.76,475.56,472.76,475.56,2510.0,472.76,475.56,472.76,475.56,2510.0
2021-01-29 12:55:00,475.96,475.96,473.42,474.04,1579.0,475.96,475.96,473.42,474.04,1579.0
2021-01-29 13:00:00,474.17,475.02,473.61,474.29,1800.0,474.17,475.02,473.61,474.29,1800.0
2021-01-29 13:05:00,474.29,474.89,473.04,474.89,2812.0,474.29,474.89,473.04,474.89,2812.0
2021-01-29 13:10:00,473.83,474.31,473.34,473.73,2000.0,473.83,474.31,473.34,473.73,2000.0
2021-01-29 13:15:00,473.84,473.84,472.28,473.18,1832.0,473.84,473.84,472.28,473.18,1832.0
2021-01-29 13:20:00,473.72,474.83,473.5,474.4,4150.0,473.72,474.83,473.5,474.4,4150.0
2021-01-29 13:25:00,475.17,477.57,473.93,476.79,4054.0,475.17,477.57,473.93,476.79,4054.0
2021-01-29 13:30:00,476.81,476.89,474.32,474.32,3375.0,476.81,476.89,474.32,474.32,3375.0
2021-01-29 13:35:00,474.47,475.84,474.47,475.24,2525.0,474.47,475.84,474.47,475.24,2525.0
2021-01-29 13:40:00,475.33,475.84,475.0,475.64,2664.0,475.33,475.84,475.0,475.64,2664.0
2021-01-29 13:45:00,475.55,476.06,475.03,475.03,1700.0,475.55,476.06,475.03,475.03,1700.0
2021-01-29 13:50:00,475.46,476.07,475.07,475.72,2500.0,475.46,476.07,475.07,475.72,2500.0
2021-01-29 13:55:00,475.32,476.6,474.99,476.19,3100.0,475.32,476.6,474.99,476.19,3100.0
2021-01-29 14:00:00,476.27,479.01,476.1,477.96,3134.0,476.27,479.01,476.1,477.96,3134.0
2021-01-29 14:05:00,477.88,478.89,477.88,478.89,900.0,477.88,478.89,477.88,478.89,900.0
2021-01-29 14:10:00,479.68,479.68,478.85,479.08,1700.0,479.68,479.68,478.85,479.08,1700.0
2021-01-29 14:15:00,478.55,479.27,478.55,479.27,766.0,478.55,479.27,478.55,479.27,766.0
2021-01-29 14:20:00,479.45,480.25,478.03,478.82,4729.0,479.45,480.25,478.03,478.82,4729.0
2021-01-29 14:25:00,478.44,478.98,478.13,478.57,1800.0,478.44,478.98,478.13,478.57,1800.0
2021-01-29 14:30:00,478.27,478.27,476.41,476.71,2520.0,478.27,478.27,476.41,476.71,2520.0
2021-01-29 14:35:00,477.13,477.74,477.05,477.26,1800.0,477.13,477.74,477.05,477.26,1800.0
2021-01-29 14:40:00,477.81,478.53,476.56,478.5,1999.0,477.81,478.53,476.56,478.5,1999.0
2021-01-29 14:45:00,478.27,479.02,478.22,478.22,2672.0,478.27,479.02,478.22,478.22,2672.0
2021-01-29 14:50:00,478.14,479.09,478.14,478.5,1300.0,478.14,479.09,478.14,478.5,1300.0
2021-01-29 14:55:00,478.28,479.24,478.28,478.85,1300.0,478.28,479.24,478.28,478.85,1300.0
2021-01-29 15:00:00,479.07,481.35,479.07,481.35,2000.0,479.07,481.35,479.07,481.35,2000.0
2021-01-29 15:05:00,481.22,481.22,479.49,479.65,2400.0,481.22,481.22,479.49,479.65,2400.0
2021-01-29 15:10:00,479.53,480.51,479.49,479.84,3771.0,479.53,480.51,479.49,479.84,3771.0
2021-01-29 15:15:00,479.41,480.1,479.0,480.06,2700.0,479.41,480.1,479.0,480.06,2700.0
2021-01-29 15:20:00,480.15,480.71,480.09,480.43,2525.0,480.15,480.71,480.09,480.43,2525.0
2021-01-29 15:25:00,479.79,480.3,479.38,479.45,2216.0,479.79,480.3,479.38,479.45,2216.0
2021-01-29 15:30:00,479.58,481.13,479.4,480.9,6000.0,479.58,481.13,479.4,480.9,6000.0
2021-01-29 15:35:00,481.11,481.11,478.57,478.63,4314.0,481.11,481.11,478.57,478.63,4314.0
2021-01-29 15:40:00,478.95,479.18,478.64,478.86,3809.0,478.95,479.18,478.64,478.86,3809.0
2021-01-29 15:45:00,478.43,478.79,477.24,478.41,6400.0,478.43,478.79,477.24,478.41,6400.0
2021-01-29 15:50:00,478.83,481.3,477.85,480.58,10203.0,478.83,481.3,477.85,480.58,10203.0
2021-01-29 15:55:00,480.77,482.06,478.18,478.68,11845.0,480.77,482.06,478.18,478.68,11845.0
2021-02-01 09:30:00,483.02,486.44,481.41,484.84,6731.0,483.02,486.44,481.41,484.84,6731.0
2021-02-01 09:35:00,484.84,484.88,483.54,484.77,968.0,484.84,484.88,483.54,484.77,968.0
2021-02-01 09:40:00,484.47,484.47,481.65,482.73,710.0,484.47,484.47,481.65,482.73,710.0
2021-02-01 09:45:00,484.06,484.06,480.63,482.5,1850.0,484.06,484.06,480.63,482.5,1850.0
2021-02-01 09:50:00,483.61,483.61,479.41,479.41,3026.0,483.61,483.61,479.41,479.41,3026.0
2021-02-01 09:55:00,479.83,482.42,479.37,480.4,4420.0,479.83,482.42,479.37,480.4,4420.0
2021-02-01 10:00:00,480.14,485.24,480.14,484.34,3179.0,480.14,485.24,480.14,484.34,3179.0
2021-02-01 10:05:00,484.1,484.28,483.17,483.54,2300.0,484.1,484.28,483.17,483.54,2300.0
2021-02-01 10:10:00,484.29,485.2,484.08,484.08,4800.0,484.29,485.2,484.08,484.08,4800.0
2021-02-01 10:15:00,483.37,485.81,483.37,485.3,5777.0,483.37,485.81,483.37,485.3,5777.0
2021-02-01 10:20:00,485.56,488.08,485.36,488.08,1125.0,485.56,488.08,485.36,488.08,1125.0
2021-02-01 10:25:00,487.83,490.12,487.83,489.39,1882.0,487.83,490.12,487.83,489.39,1882.0
2021-02-01 10:30:00,488.83,490.09,486.53,488.0,4422.0,488.83,490.09,486.53,488.0,4422.0
2021-02-01 10:35:00,488.0,488.13,486.15,486.95,14326.0,488.0,488.13,486.15,486.95,14326.0
2021-02-01 10:40:00,487.24,487.91,486.77,486.84,2803.0,487.24,487.91,486.77,486.84,2803.0
2021-02-01 10:45:00,486.14,488.99,486.14,488.38,3622.0,486.14,488.99,486.14,488.38,3622.0
2021-02-01 10:50:00,488.09,488.09,486.35,487.38,3870.0,488.09,488.09,486.35,487.38,3870.0
2021-02-01 10:55:00,487.98,488.21,487.27,487.81,1331.0,487.98,488.21,487.27,487.81,1331.0
2021-02-01 11:00:00,487.21,487.32,486.45,486.48,2100.0,487.21,487.32,486.45,486.48,2100.0
2021-02-01 11:05:00,486.84,487.25,486.54,486.63,1400.0,486.84,487.25,486.54,486.63,1400.0
2021-02-01 11:10:00,486.73,487.21,486.39,486.5,3720.0,486.73,487.21,486.39,486.5,3720.0
2021-02-01 11:15:00,486.92,487.31,486.63,487.31,1150.0,486.92,487.31,486.63,487.31,1150.0
2021-02-01 11:20:00,487.57,488.95,487.23,488.95,2078.0,487.57,488.95,487.23,488.95,2078.0
2021-02-01 11:25:00,488.76,491.0,488.76,490.79,7534.0,488.76,491.0,488.76,490.79,7534.0
2021-02-01 11:30:00,490.69,492.43,490.57,492.43,2701.0,490.69,492.43,490.57,492.43,2701.0
2021-02-01 11:35:00,491.85,491.85,490.44,491.61,3558.0,491.85,491.85,490.44,491.61,3558.0
2021-02-01 11:40:00,491.98,492.53,491.3,492.53,2705.0,491.98,492.53,491.3,492.53,2705.0
2021-02-01 11:45:00,492.77,493.41,492.43,493.41,4105.0,492.77,493.41,492.43,493.41,4105.0
2021-02-01 11:50:00,493.76,494.27,493.5,494.02,3855.0,493.76,494.27,493.5,494.02,3855.0
2021-02-01 11:55:00,494.07,494.66,494.0,494.66,1459.0,494.07,494.66,494.0,494.66,1459.0
2021-02-01 12:00:00,494.17,495.45,493.73,494.1,3140.0,494.17,495.45,493.73,494.1,3140.0
2021-02-01 12:05:00,494.0,494.48,493.44,494.48,1652.0,494.0,494.48,493.44,494.48,1652.0
2021-02-01 12:10:00,494.48,496.14,494.48,496.12,5500.0,494.48,496.14,494.48,496.12,5500.0
2021-02-01 12:15:00,496.6,497.41,496.59,496.93,2741.0,496.6,497.41,496.59,496.93,2741.0
2021-02-01 12:20:00,497.29,497.65,496.15,496.48,2341.0,497.29,497.65,496.15,496.48,2341.0
2021-02-01 12:25:00,496.09,496.3,494.42,494.43,2603.0,496.09,496.3,494.42,494.43,2603.0
2021-02-01 12:30:00,494.57,495.52,494.12,494.79,2975.0,494.57,495.52,494.12,494.79,2975.0
2021-02-01 12:35:00,494.01,495.22,493.98,495.22,1780.0,494.01,495.22,493.98,495.22,1780.0
2021-02-01 12:40:00,494.94,495.08,494.17,494.19,3275.0,494.94,495.08,494.17,494.19,3275.0
2021-02-01 12:45:00,494.41,497.01,494.21,496.31,4759.0,494.41,497.01,494.21,496.31,4759.0
2021-02-01 12:50:00,496.68,497.0,496.49,497.0,2831.0,496.68,497.0,496.49,497.0,2831.0
2021-02-01 12:55:00,496.65,496.91,496.4,496.86,2506.0,496.65,496.91,496.4,496.86,2506.0
2021-02-01 13:00:00,496.93,497.25,496.32,496.61,1400.0,496.93,497.25,496.32,496.61,1400.0
2021-02-01 13:05:00,496.37,496.43,495.51,496.08,2108.0,496.37,496.43,495.51,496.08,2108.0
2021-02-01 13:10:00,495.98,496.72,495.67,496.07,3423.0,495.98,496.72,495.67,496.07,3423.0
2021-02-01 13:15:00,495.95,495.95,494.72,494.88,2003.0,495.95,495.95,494.72,494.88,2003.0
2021-02-01 13:20:00,495.33,495.38,493.15,493.16,1200.0,495.33,495.38,493.15,493.16,1200.0
2021-02-01 13:25:00,493.21,493.21,492.27,492.76,700.0,493.21,493.21,492.27,492.76,700.0
2021-02-01 13:30:00,492.8,492.93,492.48,492.93,300.0,492.8,492.93,492.48,492.93,300.0
2021-02-01 13:35:00,492.8,493.49,492.8,492.9,1300.0,492.8,493.49,492.8,492.9,1300.0
2021-02-01 13:40:00,493.9,494.35,493.9,494.26,700.0,493.9,494.35,493.9,494.26,700.0
2021-02-01 13:45:00,494.12,494.12,492.67,493.12,1300.0,494.12,494.12,492.67,493.12,1300.0
2021-02-01 13:50:00,492.94,493.22,492.73,492.91,2300.0,492.94,493.22,492.73,492.91,2300.0
2021-02-01 13:55:00,493.01,493.19,492.65,492.83,3653.0,493.01,493.19,492.65,492.83,3653.0
2021-02-01 14:00:00,492.52,492.91,492.31,492.58,2100.0,492.52,492.91,492.31,492.58,2100.0
2021-02-01 14:05:00,492.54,493.1,492.54,492.99,2727.0,492.54,493.1,492.54,492.99,2727.0
2021-02-01 14:10:00,492.99,493.2,492.73,492.73,2000.0,492.99,493.2,492.73,492.73,2000.0
2021-02-01 14:15:00,492.93,493.2,492.27,492.31,8837.0,492.93,493.2,492.27,492.31,8837.0
2021-02-01 14:20:00,492.06,492.86,492.06,492.79,2189.0,492.06,492.86,492.06,492.79,2189.0
2021-02-01 14:25:00,492.79,493.16,492.79,493.16,3500.0,492.79,493.16,492.79,493.16,3500.0
2021-02-01 14:30:00,493.18,493.9,492.96,493.6,2918.0,493.18,493.9,492.96,493.6,2918.0
2021-02-01 14:35:00,493.49,493.81,493.31,493.49,5500.0,493.49,493.81,493.31,493.49,5500.0
2021-02-01 14:40:00,493.48,493.48,492.37,492.37,2700.0,493.48,493.48,492.37,492.37,2700.0
2021-02-01 14:45:00,492.48,493.48,492.48,493.46,4200.0,492.48,493.48,492.48,493.46,4200.0
2021-02-01 14:50:00,493.46,493.74,493.0,493.49,8412.0,493.46,493.74,493.0,493.49,8412.0
2021-02-01 14:55:00,493.57,493.59,493.07,493.59,3100.0,493.57,493.59,493.07,493.59,3100.0
2021-02-01 15:00:00,493.75,495.04,493.75,495.04,4509.0,493.75,495.04,493.75,495.04,4509.0
2021-02-01 15:05:00,495.24,496.64,495.24,495.58,2897.0,495.24,496.64,495.24,495.58,2897.0
2021-02-01 15:10:00,495.49,495.49,494.4,494.91,1400.0,495.49,495.49,494.4,494.91,1400.0
2021-02-01 15:15:00,494.86,495.22,494.57,494.93,3400.0,494.86,495.22,494.57,494.93,3400.0
2021-02-01 15:20:00,494.9,495.28,494.82,495.12,2200.0,494.9,495.28,494.82,495.12,2200.0
2021-02-01 15:25:00,495.27,496.85,494.94,495.94,3432.0,495.27,496.85,494.94,495.94,3432.0
2021-02-01 15:30:00,495.68,496.11,494.52,495.64,3820.0,495.68,496.11,494.52,495.64,3820.0
2021-02-01 15:35:00,495.43,496.45,495.43,495.9,7900.0,495.43,496.45,495.43,495.9,7900.0
2021-02-01 15:40:00,496.02,497.22,495.88,497.19,5100.0,496.02,497.22,495.88,497.19,5100.0
2021-02-01 15:45:00,496.9,497.12,495.92,496.65,9200.0,496.9,497.12,495.92,496.65,9200.0
2021-02-01 15:50:00,496.17,496.46,494.33,494.77,15059.0,496.17,496.46,494.33,494.77,15059.0
2021-02-01 15:55:00,494.38,494.38,492.42,492.42,23995.0,494.38,494.38,492.42,492.42,23995.0
2021-02-02 09:30:00,504.34,520.0,502.0,513.0,30168.0,504.34,520.0,502.0,513.0,30168.0
2021-02-02 09:35:00,512.89,514.36,508.25,513.32,11207.0,512.89,514.36,508.25,513.32,11207.0
2021-02-02 09:40:00,513.37,518.96,510.27,516.1,37135.0,513.37,518.96,510.27,516.1,37135.0
2021-02-02 09:45:00,515.81,522.9,515.8,522.9,12479.0,515.81,522.9,515.8,522.9,12479.0
2021-02-02 09:50:00,522.1,522.1,516.63,520.25,4140.0,522.1,522.1,516.63,520.25,4140.0
2021-02-02 09:55:00,520.57,520.94,511.03,515.54,15744.0,520.57,520.94,511.03,515.54,15744.0
2021-02-02 10:00:00,515.54,516.06,513.45,515.91,4121.0,515.54,516.06,513.45,515.91,4121.0
2021-02-02 10:05:00,516.93,518.36,515.56,515.56,2225.0,516.93,518.36,515.56,515.56,2225.0
2021-02-02 10:10:00,514.26,514.41,510.0,512.35,6310.0,514.26,514.41,510.0,512.35,6310.0
2021-02-02 10:15:00,512.0,515.53,510.44,515.12,7875.0,512.0,515.53,510.44,515.12,7875.0
2021-02-02 10:20:00,515.13,515.23,510.72,512.21,6501.0,515.13,515.23,510.72,512.21,6501.0
2021-02-02 10:25:00,510.32,512.64,506.83,507.37,9563.0,510.32,512.64,506.83,507.37,9563.0
2021-02-02 10:30:00,506.13,510.0,506.13,508.28,3236.0,506.13,510.0,506.13,508.28,3236.0
2021-02-02 10:35:00,508.77,509.89,508.26,509.38,4101.0,508.77,509.89,508.26,509.38,4101.0
2021-02-02 10:40:00,509.38,509.73,507.84,508.61,4911.0,509.38,509.73,507.84,508.61,4911.0
2021-02-02 10:45:00,508.26,510.76,508.26,510.76,1200.0,508.26,510.76,508.26,510.76,1200.0
2021-02-02 10:50:00,510.15,510.15,507.96,507.96,1878.0,510.15,510.15,507.96,507.96,1878.0
2021-02-02 10:55:00,508.18,509.32,508.18,508.18,3780.0,508.18,509.32,508.18,508.18,3780.0
2021-02-02 11:00:00,508.43,510.21,508.28,508.63,3312.0,508.43,510.21,508.28,508.63,3312.0
2021-02-02 11:05:00,508.31,508.31,507.66,508.3,2499.0,508.31,508.31,507.66,508.3,2499.0
2021-02-02 11:10:00,507.95,509.03,507.78,508.36,2611.0,507.95,509.03,507.78,508.36,2611.0
2021-02-02 11:15:00,508.67,509.74,508.67,509.11,1710.0,508.67,509.74,508.67,509.11,1710.0
2021-02-02 11:20:00,508.59,509.64,508.32,509.32,3600.0,508.59,509.64,508.32,509.32,3600.0
2021-02-02 11:25:00,509.95,511.0,509.71,510.07,1300.0,509.95,511.0,509.71,510.07,1300.0
2021-02-02 11:30:00,509.18,510.47,508.98,509.13,4130.0,509.18,510.47,508.98,509.13,4130.0
2021-02-02 11:35:00,509.46,509.49,508.19,508.2,1462.0,509.46,509.49,508.19,508.2,1462.0
2021-02-02 11:40:00,508.15,509.4,508.1,508.65,2957.0,508.15,509.4,508.1,508.65,2957.0
2021-02-02 11:45:00,509.18,509.57,508.38,508.38,2015.0,509.18,509.57,508.38,508.38,2015.0
2021-02-02 11:50:00,508.36,509.39,508.22,508.72,3786.0,508.36,509.39,508.22,508.72,3786.0
2021-02-02 11:55:00,508.73,508.73,508.08,508.09,500.0,508.73,508.73,508.08,508.09,500.0
2021-02-02 12:00:00,508.09,508.63,507.22,508.19,4995.0,508.09,508.63,507.22,508.19,4995.0
2021-02-02 12:05:00,508.06,508.07,507.64,508.01,1464.0,508.06,508.07,507.64,508.01,1464.0
2021-02-02 12:10:00,508.01,508.07,507.69,507.71,800.0,508.01,508.07,507.69,507.71,800.0
2021-02-02 12:15:00,508.16,508.67,508.0,508.27,3853.0,508.16,508.67,508.0,508.27,3853.0
2021-02-02 12:20:00,507.7,508.36,507.48,508.36,1959.0,507.7,508.36,507.48,508.36,1959.0
2021-02-02 12:25:00,508.08,508.43,506.06,506.24,4000.0,508.08,508.43,506.06,506.24,4000.0
2021-02-02 12:30:00,506.79,508.11,506.78,507.77,4400.0,506.79,508.11,506.78,507.77,4400.0
2021-02-02 12:35:00,507.54,508.91,507.2,507.2,6209.0,507.54,508.91,507.2,507.2,6209.0
2021-02-02 12:40:00,507.61,508.61,507.27,507.88,5653.0,507.61,508.61,507.27,507.88,5653.0
2021-02-02 12:45:00,507.95,508.2,507.56,508.1,6590.0,507.95,508.2,507.56,508.1,6590.0
2021-02-02 12:50:00,507.51,508.52,507.5,508.13,3906.0,507.51,508.52,507.5,508.13,3906.0
2021-02-02 12:55:00,508.08,509.14,508.05,508.98,2800.0,508.08,509.14,508.05,508.98,2800.0
2021-02-02 13:00:00,508.98,509.6,508.85,509.15,6154.0,508.98,509.6,508.85,509.15,6154.0
2021-02-02 13:05:00,509.04,509.04,507.53,508.12,9442.0,509.04,509.04,507.53,508.12,9442.0
2021-02-02 13:10:00,508.21,508.35,507.26,507.27,2313.0,508.21,508.35,507.26,507.27,2313.0
2021-02-02 13:15:00,508.04,508.22,507.01,507.01,2149.0,508.04,508.22,507.01,507.01,2149.0
2021-02-02 13:20:00,506.53,507.75,506.53,507.63,1400.0,506.53,507.75,506.53,507.63,1400.0
2021-02-02 13:25:00,507.59,507.75,507.02,507.22,1170.0,507.59,507.75,507.02,507.22,1170.0
2021-02-02 13:30:00,507.6,507.7,506.29,507.17,3400.0,507.6,507.7,506.29,507.17,3400.0
2021-02-02 13:35:00,507.47,507.65,507.3,507.31,1253.0,507.47,507.65,507.3,507.31,1253.0
2021-02-02 13:40:00,507.65,507.65,506.62,506.77,781.0,507.65,507.65,506.62,506.77,781.0
2021-02-02 13:45:00,507.0,507.65,507.0,507.23,1784.0,507.0,507.65,507.0,507.23,1784.0
2021-02-02 13:50:00,506.51,507.51,506.5,507.02,3490.0,506.51,507.51,506.5,507.02,3490.0
2021-02-02 13:55:00,507.51,507.51,506.49,507.34,1085.0,507.51,507.51,506.49,507.34,1085.0
2021-02-02 14:00:00,507.61,508.21,507.31,508.03,2300.0,507.61,508.21,507.31,508.03,2300.0
2021-02-02 14:05:00,507.94,508.17,507.79,507.85,2000.0,507.94,508.17,507.79,507.85,2000.0
2021-02-02 14:10:00,507.86,508.53,507.64,508.53,1759.0,507.86,508.53,507.64,508.53,1759.0
2021-02-02 14:15:00,508.45,508.45,507.41,507.83,1326.0,508.45,508.45,507.41,507.83,1326.0
2021-02-02 14:20:00,508.01,508.74,508.01,508.33,1036.0,508.01,508.74,508.01,508.33,1036.0
2021-02-02 14:25:00,508.57,509.45,508.55,509.41,1783.0,508.57,509.45,508.55,509.41,1783.0
2021-02-02 14:30:00,509.73,510.3,509.62,510.26,2495.0,509.73,510.3,509.62,510.26,2495.0
2021-02-02 14:35:00,510.64,511.0,509.82,509.82,1371.0,510.64,511.0,509.82,509.82,1371.0
2021-02-02 14:40:00,510.22,510.23,509.46,509.46,1829.0,510.22,510.23,509.46,509.46,1829.0
2021-02-02 14:45:00,509.04,510.11,508.89,510.11,1400.0,509.04,510.11,508.89,510.11,1400.0
2021-02-02 14:50:00,510.01,510.01,508.95,508.96,900.0,510.01,510.01,508.95,508.96,900.0
2021-02-02 14:55:00,508.01,508.4,507.56,508.4,1953.0,508.01,508.4,507.56,508.4,1953.0
2021-02-02 15:00:00,508.37,508.37,507.9,507.9,704.0,508.37,508.37,507.9,507.9,704.0
2021-02-02 15:05:00,507.99,508.37,507.66,507.66,1843.0,507.99,508.37,507.66,507.66,1843.0
2021-02-02 15:10:00,507.74,508.43,507.51,508.08,1500.0,507.74,508.43,507.51,508.08,1500.0
2021-02-02 15:15:00,508.23,508.76,507.89,508.32,3807.0,508.23,508.76,507.89,508.32,3807.0
2021-02-02 15:20:00,508.45,508.61,508.03,508.45,4401.0,508.45,508.61,508.03,508.45,4401.0
2021-02-02 15:25:00,508.42,508.44,507.66,507.66,9968.0,508.42,508.44,507.66,507.66,9968.0
2021-02-02 15:30:00,508.02,508.34,507.54,507.97,7723.0,508.02,508.34,507.54,507.97,7723.0
2021-02-02 15:35:00,507.9,508.28,507.51,507.52,7674.0,507.9,508.28,507.51,507.52,7674.0
2021-02-02 15:40:00,507.51,508.49,507.5,508.03,5227.0,507.51,508.49,507.5,508.03,5227.0
2021-02-02 15:45:00,508.05,508.84,507.44,508.52,8665.0,508.05,508.84,507.44,508.52,8665.0
2021-02-02 15:50:00,508.52,508.89,506.75,506.94,23108.0,508.52,508.89,506.75,506.94,23108.0
2021-02-02 15:55:00,506.51,507.97,506.5,506.65,36430.0,506.51,507.97,506.5,506.65,36430.0
2021-02-03 09:30:00,504.17,507.63,500.77,505.22,11770.0,504.17,507.63,500.77,505.22,11770.0
2021-02-03 09:35:00,503.51,507.0,503.13,504.62,11574.0,503.51,507.0,503.13,504.62,11574.0
2021-02-03 09:40:00,504.62,505.8,503.76,503.76,500.0,504.62,505.8,503.76,503.76,500.0
2021-02-03 09:45:00,504.52,504.52,500.39,501.76,3480.0,504.52,504.52,500.39,501.76,3480.0
2021-02-03 09:50:00,500.99,502.52,497.85,499.87,8866.0,500.99,502.52,497.85,499.87,8866.0
2021-02-03 09:55:00,500.63,502.54,498.53,499.37,5800.0,500.63,502.54,498.53,499.37,5800.0
2021-02-03 10:00:00,500.84,502.09,498.51,500.29,2999.0,500.84,502.09,498.51,500.29,2999.0
2021-02-03 10:05:00,500.26,500.26,497.1,498.07,6656.0,500.26,500.26,497.1,498.07,6656.0
2021-02-03 10:10:00,497.86,498.83,496.93,497.57,4090.0,497.86,498.83,496.93,497.57,4090.0
2021-02-03 10:15:00,498.19,498.64,496.7,497.18,6103.0,498.19,498.64,496.7,497.18,6103.0
2021-02-03 10:20:00,496.84,497.66,495.79,497.63,1596.0,496.84,497.66,495.79,497.63,1596.0
2021-02-03 10:25:00,497.09,498.78,496.8,496.8,7190.0,497.09,498.78,496.8,496.8,7190.0
2021-02-03 10:30:00,497.19,498.3,496.33,496.33,2400.0,497.19,498.3,496.33,496.33,2400.0
2021-02-03 10:35:00,496.16,496.16,494.13,494.13,2351.0,496.16,496.16,494.13,494.13,2351.0
2021-02-03 10:40:00,494.39,494.39,493.74,494.25,3866.0,494.39,494.39,493.74,494.25,3866.0
2021-02-03 10:45:00,494.3,495.01,494.07,494.4,1950.0,494.3,495.01,494.07,494.4,1950.0
2021-02-03 10:50:00,494.67,494.67,493.04,493.76,3716.0,494.67,494.67,493.04,493.76,3716.0
2021-02-03 10:55:00,494.13,494.81,493.06,494.0,2014.0,494.13,494.81,493.06,494.0,2014.0
2021-02-03 11:00:00,493.82,494.21,492.43,492.43,5300.0,493.82,494.21,492.43,492.43,5300.0
2021-02-03 11:05:00,492.69,494.67,492.69,494.0,4250.0,492.69,494.67,492.69,494.0,4250.0
2021-02-03 11:10:00,494.04,494.05,492.94,492.94,2509.0,494.04,494.05,492.94,492.94,2509.0
2021-02-03 11:15:00,493.33,494.52,493.33,494.52,1409.0,493.33,494.52,493.33,494.52,1409.0
2021-02-03 11:20:00,494.53,495.06,494.26,494.27,5970.0,494.53,495.06,494.26,494.27,5970.0
2021-02-03 11:25:00,494.4,494.67,494.05,494.39,3298.0,494.4,494.67,494.05,494.39,3298.0
2021-02-03 11:30:00,494.83,495.01,494.2,494.48,2300.0,494.83,495.01,494.2,494.48,2300.0
2021-02-03 11:35:00,494.5,494.75,494.06,494.06,1300.0,494.5,494.75,494.06,494.06,1300.0
2021-02-03 11:40:00,493.84,494.33,492.91,493.3,1200.0,493.84,494.33,492.91,493.3,1200.0
2021-02-03 11:45:00,492.98,493.96,492.43,493.96,2900.0,492.98,493.96,492.43,493.96,2900.0
2021-02-03 11:50:00,493.93,493.93,493.31,493.91,800.0,493.93,493.93,493.31,493.91,800.0
2021-02-03 11:55:00,493.94,493.94,492.77,492.78,1939.0,493.94,493.94,492.77,492.78,1939.0
2021-02-03 12:00:00,492.83,493.33,492.79,493.33,2600.0,492.83,493.33,492.79,493.33,2600.0
2021-02-03 12:05:00,493.32,493.6,492.4,492.42,2500.0,493.32,493.6,492.4,492.42,2500.0
2021-02-03 12:10:00,492.4,492.85,491.7,492.12,7100.0,492.4,492.85,491.7,492.12,7100.0
2021-02-03 12:15:00,491.7,492.81,491.7,492.56,4093.0,491.7,492.81,491.7,492.56,4093.0
2021-02-03 12:20:00,492.51,492.78,492.22,492.22,1100.0,492.51,492.78,492.22,492.22,1100.0
2021-02-03 12:25:00,492.65,492.65,492.5,492.6,400.0,492.65,492.65,492.5,492.6,400.0
2021-02-03 12:30:00,492.83,493.58,492.83,493.53,1700.0,492.83,493.58,492.83,493.53,1700.0
2021-02-03 12:35:00,493.97,494.93,493.9,494.34,6240.0,493.97,494.93,493.9,494.34,6240.0
2021-02-03 12:40:00,494.32,495.21,494.32,495.21,1202.0,494.32,495.21,494.32,495.21,1202.0
2021-02-03 12:45:00,495.26,495.59,495.15,495.16,1200.0,495.26,495.59,495.15,495.16,1200.0
2021-02-03 12:50:00,495.17,495.5,494.73,495.06,1100.0,495.17,495.5,494.73,495.06,1100.0
2021-02-03 12:55:00,495.16,496.06,495.04,496.05,3520.0,495.16,496.06,495.04,496.05,3520.0
2021-02-03 13:00:00,495.72,495.72,494.02,494.02,2314.0,495.72,495.72,494.02,494.02,2314.0
2021-02-03 13:05:00,494.1,494.1,492.01,492.58,3800.0,494.1,494.1,492.01,492.58,3800.0
2021-02-03 13:10:00,492.5,493.1,492.25,492.88,922.0,492.5,493.1,492.25,492.88,922.0
2021-02-03 13:15:00,492.37,492.65,491.77,491.78,2000.0,492.37,492.65,491.77,491.78,2000.0
2021-02-03 13:20:00,491.82,493.3,491.82,493.3,2600.0,491.82,493.3,491.82,493.3,2600.0
2021-02-03 13:25:00,493.17,493.21,492.96,493.16,1292.0,493.17,493.21,492.96,493.16,1292.0
2021-02-03 13:30:00,492.74,493.29,492.66,493.13,2042.0,492.74,493.29,492.66,493.13,2042.0
2021-02-03 13:35:00,493.14,495.3,493.14,495.3,3616.0,493.14,495.3,493.14,495.3,3616.0
2021-02-03 13:40:00,495.36,495.46,494.83,494.87,1656.0,495.36,495.46,494.83,494.87,1656.0
2021-02-03 13:45:00,495.24,495.39,494.32,494.32,1600.0,495.24,495.39,494.32,494.32,1600.0
2021-02-03 13:50:00,493.78,493.78,493.78,493.78,100.0,493.78,493.78,493.78,493.78,100.0
2021-02-03 13:55:00,493.12,493.79,493.12,493.78,2600.0,493.12,493.79,493.12,493.78,2600.0
2021-02-03 14:00:00,493.77,494.0,493.57,493.58,1900.0,493.77,494.0,493.57,493.58,1900.0
2021-02-03 14:05:00,493.52,494.05,493.24,493.24,1200.0,493.52,494.05,493.24,493.24,1200.0
2021-02-03 14:10:00,493.05,493.4,492.41,492.7,1796.0,493.05,493.4,492.41,492.7,1796.0
2021-02-03 14:15:00,492.52,492.99,492.5,492.94,2400.0,492.52,492.99,492.5,492.94,2400.0
2021-02-03 14:20:00,492.75,493.65,492.54,493.45,2900.0,492.75,493.65,492.54,493.45,2900.0
2021-02-03 14:25:00,493.2,493.52,492.96,493.28,1000.0,493.2,493.52,492.96,493.28,1000.0
2021-02-03 14:30:00,493.13,493.42,492.18,492.29,2261.0,493.13,493.42,492.18,492.29,2261.0
2021-02-03 14:35:00,492.21,492.27,491.79,492.04,2370.0,492.21,492.27,491.79,492.04,2370.0
2021-02-03 14:40:00,491.84,492.12,491.19,491.19,3450.0,491.84,492.12,491.19,491.19,3450.0
2021-02-03 14:45:00,491.1,492.01,490.71,491.76,3483.0,491.1,492.01,490.71,491.76,3483.0
2021-02-03 14:50:00,491.03,491.4,490.0,490.12,5466.0,491.03,491.4,490.0,490.12,5466.0
2021-02-03 14:55:00,490.56,490.56,488.74,488.74,5577.0,490.56,490.56,488.74,488.74,5577.0
2021-02-03 15:00:00,488.55,489.17,488.28,488.87,3048.0,488.55,489.17,488.28,488.87,3048.0
2021-02-03 15:05:00,489.12,489.17,488.18,488.7,2858.0,489.12,489.17,488.18,488.7,2858.0
2021-02-03 15:10:00,488.73,489.55,488.63,489.46,4847.0,488.73,489.55,488.63,489.46,4847.0
2021-02-03 15:15:00,489.38,489.46,486.96,486.98,3755.0,489.38,489.46,486.96,486.98,3755.0
2021-02-03 15:20:00,487.02,488.02,487.01,487.97,3702.0,487.02,488.02,487.01,487.97,3702.0
2021-02-03 15:25:00,487.85,488.15,486.5,486.66,3500.0,487.85,488.15,486.5,486.66,3500.0
2021-02-03 15:30:00,486.97,487.76,486.47,487.31,8107.0,486.97,487.76,486.47,487.31,8107.0
2021-02-03 15:35:00,487.03,487.03,485.7,485.7,6716.0,487.03,487.03,485.7,485.7,6716.0
2021-02-03 15:40:00,485.96,486.64,485.96,486.53,4800.0,485.96,486.64,485.96,486.53,4800.0
2021-02-03 15:45:00,486.62,488.07,486.62,486.85,6300.0,486.62,488.07,486.62,486.85,6300.0
2021-02-03 15:50:00,486.68,486.91,484.34,484.81,15776.0,486.68,486.91,484.34,484.81,15776.0
2021-02-03 15:55:00,484.47,486.08,484.15,485.61,25965.0,484.47,486.08,484.15,485.61,25965.0
2021-02-04 09:30:00,487.91,494.5,487.42,490.49,14726.0,487.91,494.5,487.42,490.49,14726.0
2021-02-04 09:35:00,488.26,490.29,487.81,488.64,1000.0,488.26,490.29,487.81,488.64,1000.0
2021-02-04 09:40:00,489.53,490.91,489.53,490.91,3206.0,489.53,490.91,489.53,490.91,3206.0
2021-02-04 09:45:00,489.11,490.14,488.3,489.59,3416.0,489.11,490.14,488.3,489.59,3416.0
2021-02-04 09:50:00,489.27,489.79,487.2,488.07,4255.0,489.27,489.79,487.2,488.07,4255.0
2021-02-04 09:55:00,488.43,489.94,488.32,488.93,2900.0,488.43,489.94,488.32,488.93,2900.0
2021-02-04 10:00:00,488.78,488.9,487.0,487.0,1942.0,488.78,488.9,487.0,487.0,1942.0
2021-02-04 10:05:00,487.46,487.46,486.03,486.81,1800.0,487.46,487.46,486.03,486.81,1800.0
2021-02-04 10:10:00,486.83,488.48,486.78,487.86,1875.0,486.83,488.48,486.78,487.86,1875.0
2021-02-04 10:15:00,488.52,488.99,488.19,488.2,1400.0,488.52,488.99,488.19,488.2,1400.0
2021-02-04 10:20:00,488.2,488.26,487.02,487.06,1400.0,488.2,488.26,487.02,487.06,1400.0
2021-02-04 10:25:00,487.26,488.07,486.94,488.07,2400.0,487.26,488.07,486.94,488.07,2400.0
2021-02-04 10:30:00,488.26,490.19,488.26,489.74,1984.0,488.26,490.19,488.26,489.74,1984.0
2021-02-04 10:35:00,490.45,491.26,490.2,490.52,1700.0,490.45,491.26,490.2,490.52,1700.0
2021-02-04 10:40:00,490.54,491.81,490.54,491.81,2123.0,490.54,491.81,490.54,491.81,2123.0
2021-02-04 10:45:00,491.9,491.9,490.0,491.59,4241.0,491.9,491.9,490.0,491.59,4241.0
2021-02-04 10:50:00,491.95,493.51,491.94,493.51,1000.0,491.95,493.51,491.94,493.51,1000.0
2021-02-04 10:55:00,494.37,495.12,494.26,494.29,2813.0,494.37,495.12,494.26,494.29,2813.0
2021-02-04 11:00:00,494.21,494.21,492.82,493.09,2100.0,494.21,494.21,492.82,493.09,2100.0
2021-02-04 11:05:00,493.26,493.73,492.82,493.36,2319.0,493.26,493.73,492.82,493.36,2319.0
2021-02-04 11:10:00,493.33,493.33,492.13,492.34,1809.0,493.33,493.33,492.13,492.34,1809.0
2021-02-04 11:15:00,492.26,492.71,492.02,492.03,1000.0,492.26,492.71,492.02,492.03,1000.0
2021-02-04 11:20:00,491.92,492.03,490.34,490.34,2700.0,491.92,492.03,490.34,490.34,2700.0
2021-02-04 11:25:00,490.62,490.63,490.22,490.41,2047.0,490.62,490.63,490.22,490.41,2047.0
2021-02-04 11:30:00,490.64,491.56,490.64,491.56,2300.0,490.64,491.56,490.64,491.56,2300.0
2021-02-04 11:35:00,492.14,492.87,491.97,492.52,1784.0,492.14,492.87,491.97,492.52,1784.0
2021-02-04 11:40:00,492.01,492.01,491.28,491.28,1700.0,492.01,492.01,491.28,491.28,1700.0
2021-02-04 11:45:00,491.41,492.37,491.23,492.37,1500.0,491.41,492.37,491.23,492.37,1500.0
2021-02-04 11:50:00,492.48,492.48,491.67,492.04,1296.0,492.48,492.48,491.67,492.04,1296.0
2021-02-04 11:55:00,491.83,492.21,491.36,491.47,1675.0,491.83,492.21,491.36,491.47,1675.0
2021-02-04 12:00:00,491.63,491.63,491.26,491.27,700.0,491.63,491.63,491.26,491.27,700.0
2021-02-04 12:05:00,491.07,491.47,491.07,491.18,3600.0,491.07,491.47,491.07,491.18,3600.0
2021-02-04 12:10:00,491.14,491.14,490.75,491.04,800.0,491.14,491.14,490.75,491.04,800.0
2021-02-04 12:15:00,490.99,491.06,490.64,490.86,1808.0,490.99,491.06,490.64,490.86,1808.0
2021-02-04 12:20:00,490.14,490.14,489.89,489.98,1300.0,490.14,490.14,489.89,489.98,1300.0
2021-02-04 12:25:00,489.97,490.08,489.36,489.8,5000.0,489.97,490.08,489.36,489.8,5000.0
2021-02-04 12:30:00,489.74,490.17,489.7,490.1,1914.0,489.74,490.17,489.7,490.1,1914.0
2021-02-04 12:35:00,490.47,490.76,489.98,489.98,2134.0,490.47,490.76,489.98,489.98,2134.0
2021-02-04 12:40:00,489.89,490.26,489.83,489.83,900.0,489.89,490.26,489.83,489.83,900.0
2021-02-04 12:45:00,489.84,490.35,489.34,490.25,1100.0,489.84,490.35,489.34,490.25,1100.0
2021-02-04 12:50:00,489.91,491.46,489.86,491.46,1200.0,489.91,491.46,489.86,491.46,1200.0
2021-02-04 12:55:00,491.9,492.49,491.82,492.05,2028.0,491.9,492.49,491.82,492.05,2028.0
2021-02-04 13:00:00,492.27,493.19,492.2,492.68,2250.0,492.27,493.19,492.2,492.68,2250.0
2021-02-04 13:05:00,492.67,492.85,492.22,492.22,3042.0,492.67,492.85,492.22,492.22,3042.0
2021-02-04 13:10:00,492.29,492.49,492.09,492.1,1100.0,492.29,492.49,492.09,492.1,1100.0
2021-02-04 13:15:00,492.49,492.57,492.2,492.2,1000.0,492.49,492.57,492.2,492.2,1000.0
2021-02-04 13:20:00,492.19,492.3,491.6,492.3,1100.0,492.19,492.3,491.6,492.3,1100.0
2021-02-04 13:25:00,492.14,492.44,491.91,492.44,1411.0,492.14,492.44,491.91,492.44,1411.0
2021-02-04 13:30:00,492.82,493.66,492.82,492.93,1500.0,492.82,493.66,492.82,492.93,1500.0
2021-02-04 13:35:00,492.63,492.87,491.67,491.67,2700.0,492.63,492.87,491.67,491.67,2700.0
2021-02-04 13:40:00,491.65,491.65,489.17,489.58,6032.0,491.65,491.65,489.17,489.58,6032.0
2021-02-04 13:45:00,489.43,489.79,488.05,488.86,11412.0,489.43,489.79,488.05,488.86,11412.0
2021-02-04 13:50:00,488.86,490.93,488.85,490.93,3286.0,488.86,490.93,488.85,490.93,3286.0
2021-02-04 13:55:00,490.98,492.24,490.98,491.47,1300.0,490.98,492.24,490.98,491.47,1300.0
2021-02-04 14:00:00,491.42,492.74,491.41,492.4,600.0,491.42,492.74,491.41,492.4,600.0
2021-02-04 14:05:00,492.26,492.84,492.12,492.12,600.0,492.26,492.84,492.12,492.12,600.0
2021-02-04 14:10:00,492.72,492.98,491.99,492.46,2192.0,492.72,492.98,491.99,492.46,2192.0
2021-02-04 14:15:00,492.27,492.37,490.73,490.74,1500.0,492.27,492.37,490.73,490.74,1500.0
2021-02-04 14:20:00,490.71,491.49,490.7,491.49,700.0,490.71,491.49,490.7,491.49,700.0
2021-02-04 14:25:00,491.3,491.42,490.87,491.02,1800.0,491.3,491.42,490.87,491.02,1800.0
2021-02-04 14:30:00,491.25,492.04,491.12,491.74,1815.0,491.25,492.04,491.12,491.74,1815.0
2021-02-04 14:35:00,492.08,492.24,491.95,491.98,800.0,492.08,492.24,491.95,491.98,800.0
2021-02-04 14:40:00,491.84,492.23,491.84,492.04,600.0,491.84,492.23,491.84,492.04,600.0
2021-02-04 14:45:00,491.73,492.74,491.31,491.75,2610.0,491.73,492.74,491.31,491.75,2610.0
2021-02-04 14:50:00,491.68,491.99,491.27,491.55,2400.0,491.68,491.99,491.27,491.55,2400.0
2021-02-04 14:55:00,491.55,492.33,491.45,491.89,2135.0,491.55,492.33,491.45,491.89,2135.0
2021-02-04 15:00:00,491.64,492.48,491.63,491.95,2560.0,491.64,492.48,491.63,491.95,2560.0
2021-02-04 15:05:00,492.39,492.39,491.68,492.09,1300.0,492.39,492.39,491.68,492.09,1300.0
2021-02-04 15:10:00,491.68,492.07,491.68,492.06,900.0,491.68,492.07,491.68,492.06,900.0
2021-02-04 15:15:00,492.14,492.73,492.14,492.73,1300.0,492.14,492.73,492.14,492.73,1300.0
2021-02-04 15:20:00,492.57,493.01,491.78,491.79,3000.0,492.57,493.01,491.78,491.79,3000.0
2021-02-04 15:25:00,491.74,491.88,491.45,491.45,3857.0,491.74,491.88,491.45,491.45,3857.0
2021-02-04 15:30:00,491.43,492.29,490.74,492.05,6205.0,491.43,492.29,490.74,492.05,6205.0
2021-02-04 15:35:00,492.07,492.95,492.05,492.95,2961.0,492.07,492.95,492.05,492.95,2961.0
2021-02-04 15:40:00,492.66,493.42,492.05,492.05,6100.0,492.66,493.42,492.05,492.05,6100.0
2021-02-04 15:45:00,492.22,492.59,491.23,491.65,7709.0,492.22,492.59,491.23,491.65,7709.0
2021-02-04 15:50:00,492.58,492.81,491.16,492.33,10342.0,492.58,492.81,491.16,492.33,10342.0
2021-02-04 15:55:00,492.5,494.44,492.03,494.43,22932.0,492.5,494.44,492.03,494.43,22932.0
2021-02-05 09:30:00,496.29,497.75,495.01,497.18,4756.0,496.29,497.75,495.01,497.18,4756.0
2021-02-05 09:35:00,496.85,498.02,496.84,497.39,1031.0,496.85,498.02,496.84,497.39,1031.0
2021-02-05 09:40:00,498.73,501.45,498.73,501.45,1200.0,498.73,501.45,498.73,501.45,1200.0
2021-02-05 09:45:00,500.71,501.99,500.13,501.99,1243.0,500.71,501.99,500.13,501.99,1243.0
2021-02-05 09:50:00,501.81,501.81,499.73,499.73,400.0,501.81,501.81,499.73,499.73,400.0
2021-02-05 09:55:00,499.33,499.33,497.43,499.04,2000.0,499.33,499.33,497.43,499.04,2000.0
2021-02-05 10:00:00,497.96,500.55,497.95,500.46,1824.0,497.96,500.55,497.95,500.46,1824.0
2021-02-05 10:05:00,500.47,501.42,500.02,500.53,1900.0,500.47,501.42,500.02,500.53,1900.0
2021-02-05 10:10:00,500.1,500.6,498.64,499.35,3444.0,500.1,500.6,498.64,499.35,3444.0
2021-02-05 10:15:00,499.48,499.97,499.0,499.91,2900.0,499.48,499.97,499.0,499.91,2900.0
2021-02-05 10:20:00,499.8,500.47,498.66,499.39,1203.0,499.8,500.47,498.66,499.39,1203.0
2021-02-05 10:25:00,499.5,500.23,499.43,499.43,1055.0,499.5,500.23,499.43,499.43,1055.0
2021-02-05 10:30:00,499.44,500.88,499.1,500.88,3001.0,499.44,500.88,499.1,500.88,3001.0
2021-02-05 10:35:00,501.0,501.0,500.25,500.4,715.0,501.0,501.0,500.25,500.4,715.0
2021-02-05 10:40:00,500.62,500.64,499.57,499.57,900.0,500.62,500.64,499.57,499.57,900.0
2021-02-05 10:45:00,500.66,500.66,500.1,500.22,796.0,500.66,500.66,500.1,500.22,796.0
2021-02-05 10:50:00,500.97,501.72,500.97,501.72,2561.0,500.97,501.72,500.97,501.72,2561.0
2021-02-05 10:55:00,501.58,502.24,501.58,501.8,1990.0,501.58,502.24,501.58,501.8,1990.0
2021-02-05 11:00:00,502.19,503.17,502.17,502.38,1408.0,502.19,503.17,502.17,502.38,1408.0
2021-02-05 11:05:00,501.73,501.86,500.77,501.28,600.0,501.73,501.86,500.77,501.28,600.0
2021-02-05 11:10:00,501.66,501.75,501.66,501.71,492.0,501.66,501.75,501.66,501.71,492.0
2021-02-05 11:15:00,501.11,501.11,501.09,501.09,200.0,501.11,501.11,501.09,501.09,200.0
2021-02-05 11:20:00,501.22,501.25,501.22,501.25,294.0,501.22,501.25,501.22,501.25,294.0
2021-02-05 11:25:00,500.72,500.74,500.05,500.05,600.0,500.72,500.74,500.05,500.05,600.0
2021-02-05 11:30:00,500.36,501.25,500.36,500.79,1010.0,500.36,501.25,500.36,500.79,1010.0
2021-02-05 11:35:00,501.52,502.41,501.51,502.41,900.0,501.52,502.41,501.51,502.41,900.0
2021-02-05 11:40:00,502.56,502.57,502.09,502.56,1080.0,502.56,502.57,502.09,502.56,1080.0
2021-02-05 11:45:00,502.52,503.7,502.21,503.51,5074.0,502.52,503.7,502.21,503.51,5074.0
2021-02-05 11:50:00,503.51,504.32,503.33,504.23,3500.0,503.51,504.32,503.33,504.23,3500.0
2021-02-05 11:55:00,503.63,504.49,503.63,503.91,1300.0,503.63,504.49,503.63,503.91,1300.0
2021-02-05 12:00:00,504.17,504.62,504.17,504.36,800.0,504.17,504.62,504.17,504.36,800.0
2021-02-05 12:05:00,504.44,504.78,504.39,504.39,1730.0,504.44,504.78,504.39,504.39,1730.0
2021-02-05 12:10:00,504.41,504.49,504.03,504.48,1600.0,504.41,504.49,504.03,504.48,1600.0
2021-02-05 12:15:00,504.42,505.04,504.41,505.0,1606.0,504.42,505.04,504.41,505.0,1606.0
2021-02-05 12:20:00,505.09,505.25,504.64,505.15,2200.0,505.09,505.25,504.64,505.15,2200.0
2021-02-05 12:25:00,505.34,505.77,505.07,505.62,1354.0,505.34,505.77,505.07,505.62,1354.0
2021-02-05 12:30:00,505.98,506.0,503.65,504.61,11182.0,505.98,506.0,503.65,504.61,11182.0
2021-02-05 12:35:00,504.61,504.61,504.61,504.61,0.0,504.61,504.61,504.61,504.61,0.0
2021-02-05 12:40:00,503.46,504.08,503.33,503.8,1400.0,503.46,504.08,503.33,503.8,1400.0
2021-02-05 12:45:00,503.8,503.8,503.8,503.8,0.0,503.8,503.8,503.8,503.8,0.0
2021-02-05 12:50:00,503.65,503.69,502.94,503.18,1600.0,503.65,503.69,502.94,503.18,1600.0
2021-02-05 12:55:00,503.21,503.43,503.21,503.27,1000.0,503.21,503.43,503.21,503.27,1000.0
2021-02-05 13:00:00,502.82,502.82,502.5,502.51,200.0,502.82,502.82,502.5,502.51,200.0
2021-02-05 13:05:00,501.5,501.5,500.23,500.23,600.0,501.5,501.5,500.23,500.23,600.0
2021-02-05 13:10:00,500.91,500.98,500.53,500.98,3763.0,500.91,500.98,500.53,500.98,3763.0
2021-02-05 13:15:00,500.69,501.35,500.69,501.35,1000.0,500.69,501.35,500.69,501.35,1000.0
2021-02-05 13:20:00,501.44,501.44,500.93,500.98,1500.0,501.44,501.44,500.93,500.98,1500.0
2021-02-05 13:25:00,501.11,501.5,501.11,501.46,800.0,501.11,501.5,501.11,501.46,800.0
2021-02-05 13:30:00,501.69,502.16,501.69,502.16,1256.0,501.69,502.16,501.69,502.16,1256.0
2021-02-05 13:35:00,502.09,502.43,501.76,502.43,1300.0,502.09,502.43,501.76,502.43,1300.0
2021-02-05 13:40:00,502.26,502.26,502.12,502.15,1100.0,502.26,502.26,502.12,502.15,1100.0
2021-02-05 13:45:00,501.28,501.28,501.27,501.28,100.0,501.28,501.28,501.27,501.28,100.0
2021-02-05 13:50:00,501.22,501.43,501.2,501.43,1000.0,501.22,501.43,501.2,501.43,1000.0
2021-02-05 13:55:00,501.42,501.42,500.79,500.79,1000.0,501.42,501.42,500.79,500.79,1000.0
2021-02-05 14:00:00,500.77,501.1,500.69,500.69,800.0,500.77,501.1,500.69,500.69,800.0
2021-02-05 14:05:00,500.9,501.18,500.71,501.17,1400.0,500.9,501.18,500.71,501.17,1400.0
2021-02-05 14:10:00,501.41,501.72,501.27,501.27,1100.0,501.41,501.72,501.27,501.27,1100.0
2021-02-05 14:15:00,501.64,501.64,501.57,501.58,200.0,501.64,501.64,501.57,501.58,200.0
2021-02-05 14:20:00,501.7,502.35,501.7,501.93,2400.0,501.7,502.35,501.7,501.93,2400.0
2021-02-05 14:25:00,502.15,502.3,502.04,502.24,1389.0,502.15,502.3,502.04,502.24,1389.0
2021-02-05 14:30:00,502.11,502.46,502.11,502.15,1200.0,502.11,502.46,502.11,502.15,1200.0
2021-02-05 14:35:00,502.09,502.41,502.09,502.41,800.0,502.09,502.41,502.09,502.41,800.0
2021-02-05 14:40:00,502.41,502.94,502.3,502.76,1200.0,502.41,502.94,502.3,502.76,1200.0
2021-02-05 14:45:00,502.78,502.78,501.74,501.74,2100.0,502.78,502.78,501.74,501.74,2100.0
2021-02-05 14:50:00,501.78,501.82,501.77,501.82,400.0,501.78,501.82,501.77,501.82,400.0
2021-02-05 14:55:00,501.68,501.9,501.23,501.23,1195.0,501.68,501.9,501.23,501.23,1195.0
2021-02-05 15:00:00,501.24,501.61,501.23,501.61,1000.0,501.24,501.61,501.23,501.61,1000.0
2021-02-05 15:05:00,501.31,501.5,501.31,501.5,396.0,501.31,501.5,501.31,501.5,396.0
2021-02-05 15:10:00,501.41,501.92,501.2,501.59,1802.0,501.41,501.92,501.2,501.59,1802.0
2021-02-05 15:15:00,501.6,502.11,501.59,501.76,1702.0,501.6,502.11,501.59,501.76,1702.0
2021-02-05 15:20:00,501.83,502.03,501.47,502.03,2094.0,501.83,502.03,501.47,502.03,2094.0
2021-02-05 15:25:00,502.19,502.26,501.48,501.48,2325.0,502.19,502.26,501.48,501.48,2325.0
2021-02-05 15:30:00,501.48,502.22,501.48,502.09,1383.0,501.48,502.22,501.48,502.09,1383.0
2021-02-05 15:35:00,502.33,502.47,501.34,501.34,2640.0,502.33,502.47,501.34,501.34,2640.0
2021-02-05 15:40:00,501.42,501.64,501.26,501.49,1798.0,501.42,501.64,501.26,501.49,1798.0
2021-02-05 15:45:00,501.57,502.28,501.36,501.36,3967.0,501.57,502.28,501.36,501.36,3967.0
2021-02-05 15:50:00,501.49,502.49,501.01,502.48,6400.0,501.49,502.49,501.01,502.48,6400.0
2021-02-05 15:55:00,502.42,503.03,501.86,502.64,10721.0,502.42,503.03,501.86,502.64,10721.0
2021-02-08 09:30:00,504.31,509.0,502.78,507.62,6701.0,504.31,509.0,502.78,507.62,6701.0
2021-02-08 09:35:00,506.82,510.25,505.79,510.25,2865.0,506.82,510.25,505.79,510.25,2865.0
2021-02-08 09:40:00,509.77,510.16,507.61,507.61,1644.0,509.77,510.16,507.61,507.61,1644.0
2021-02-08 09:45:00,506.61,507.66,505.52,505.53,1341.0,506.61,507.66,505.52,505.53,1341.0
2021-02-08 09:50:00,506.17,508.73,505.89,507.81,2309.0,506.17,508.73,505.89,507.81,2309.0
2021-02-08 09:55:00,508.69,509.71,507.28,507.28,900.0,508.69,509.71,507.28,507.28,900.0
2021-02-08 10:00:00,506.17,506.93,506.17,506.93,544.0,506.17,506.93,506.17,506.93,544.0
2021-02-08 10:05:00,507.76,509.48,507.76,509.48,1100.0,507.76,509.48,507.76,509.48,1100.0
2021-02-08 10:10:00,508.74,509.55,508.02,508.76,1900.0,508.74,509.55,508.02,508.76,1900.0
2021-02-08 10:15:00,509.32,509.77,508.18,508.18,1144.0,509.32,509.77,508.18,508.18,1144.0
2021-02-08 10:20:00,508.06,508.3,507.0,507.0,1126.0,508.06,508.3,507.0,507.0,1126.0
2021-02-08 10:25:00,506.52,507.73,506.52,507.69,800.0,506.52,507.73,506.52,507.69,800.0
2021-02-08 10:30:00,507.69,507.69,505.92,506.29,2044.0,507.69,507.69,505.92,506.29,2044.0
2021-02-08 10:35:00,506.3,506.3,505.22,505.23,800.0,506.3,506.3,505.22,505.23,800.0
2021-02-08 10:40:00,505.0,505.98,505.0,505.96,1022.0,505.0,505.98,505.0,505.96,1022.0
2021-02-08 10:45:00,505.2,505.7,504.93,504.94,1292.0,505.2,505.7,504.93,504.94,1292.0
2021-02-08 10:50:00,503.71,503.99,503.71,503.99,500.0,503.71,503.99,503.71,503.99,500.0
2021-02-08 10:55:00,504.29,504.43,503.29,504.43,578.0,504.29,504.43,503.29,504.43,578.0
2021-02-08 11:00:00,504.29,504.43,504.04,504.06,920.0,504.29,504.43,504.04,504.06,920.0
2021-02-08 11:05:00,503.27,503.33,501.7,501.7,2215.0,503.27,503.33,501.7,501.7,2215.0
2021-02-08 11:10:00,501.16,501.21,500.78,500.88,1414.0,501.16,501.21,500.78,500.88,1414.0
2021-02-08 11:15:00,500.2,501.41,500.2,501.41,8192.0,500.2,501.41,500.2,501.41,8192.0
2021-02-08 11:20:00,501.07,501.07,500.2,500.24,1300.0,501.07,501.07,500.2,500.24,1300.0
2021-02-08 11:25:00,499.04,499.24,499.04,499.24,430.0,499.04,499.24,499.04,499.24,430.0
2021-02-08 11:30:00,498.66,498.77,496.77,496.78,2375.0,498.66,498.77,496.77,496.78,2375.0
2021-02-08 11:35:00,496.82,496.82,495.92,496.65,2600.0,496.82,496.82,495.92,496.65,2600.0
2021-02-08 11:40:00,496.24,497.03,496.24,496.37,1596.0,496.24,497.03,496.24,496.37,1596.0
2021-02-08 11:45:00,496.3,497.0,495.68,495.68,2500.0,496.3,497.0,495.68,495.68,2500.0
2021-02-08 11:50:00,496.24,497.92,496.11,496.36,4069.0,496.24,497.92,496.11,496.36,4069.0
2021-02-08 11:55:00,496.12,496.19,495.66,496.19,400.0,496.12,496.19,495.66,496.19,400.0
2021-02-08 12:00:00,496.48,496.99,496.16,496.3,1300.0,496.48,496.99,496.16,496.3,1300.0
2021-02-08 12:05:00,496.63,496.88,496.43,496.43,1000.0,496.63,496.88,496.43,496.43,1000.0
2021-02-08 12:10:00,496.24,496.38,496.18,496.38,1200.0,496.24,496.38,496.18,496.38,1200.0
2021-02-08 12:15:00,496.19,496.38,495.95,496.13,1200.0,496.19,496.38,495.95,496.13,1200.0
2021-02-08 12:20:00,495.96,496.21,495.66,495.67,1464.0,495.96,496.21,495.66,495.67,1464.0
2021-02-08 12:25:00,495.67,495.83,493.67,494.6,3666.0,495.67,495.83,493.67,494.6,3666.0
2021-02-08 12:30:00,494.64,495.36,494.4,494.52,4950.0,494.64,495.36,494.4,494.52,4950.0
2021-02-08 12:35:00,494.94,495.34,494.04,494.04,6380.0,494.94,495.34,494.04,494.04,6380.0
2021-02-08 12:40:00,494.35,494.83,494.34,494.35,2900.0,494.35,494.83,494.34,494.35,2900.0
2021-02-08 12:45:00,494.61,495.04,494.29,494.79,5649.0,494.61,495.04,494.29,494.79,5649.0
2021-02-08 12:50:00,494.88,495.06,494.36,494.36,1750.0,494.88,495.06,494.36,494.36,1750.0
2021-02-08 12:55:00,494.65,495.07,494.53,495.06,2742.0,494.65,495.07,494.53,495.06,2742.0
2021-02-08 13:00:00,495.1,495.3,494.56,494.87,2143.0,495.1,495.3,494.56,494.87,2143.0
2021-02-08 13:05:00,495.23,495.23,493.72,493.93,3431.0,495.23,495.23,493.72,493.93,3431.0
2021-02-08 13:10:00,494.12,495.33,493.92,495.1,3711.0,494.12,495.33,493.92,495.1,3711.0
2021-02-08 13:15:00,495.29,495.35,494.4,494.79,1756.0,495.29,495.35,494.4,494.79,1756.0
2021-02-08 13:20:00,494.81,494.81,494.15,494.24,1000.0,494.81,494.81,494.15,494.24,1000.0
2021-02-08 13:25:00,494.47,495.1,494.43,495.1,2541.0,494.47,495.1,494.43,495.1,2541.0
2021-02-08 13:30:00,494.44,494.83,494.43,494.67,500.0,494.44,494.83,494.43,494.67,500.0
2021-02-08 13:35:00,495.11,495.12,494.27,494.49,2717.0,495.11,495.12,494.27,494.49,2717.0
2021-02-08 13:40:00,494.36,495.04,494.09,494.27,2331.0,494.36,495.04,494.09,494.27,2331.0
2021-02-08 13:45:00,494.34,495.07,493.83,494.15,2978.0,494.34,495.07,493.83,494.15,2978.0
2021-02-08 13:50:00,493.63,494.51,493.63,493.83,1487.0,493.63,494.51,493.63,493.83,1487.0
2021-02-08 13:55:00,494.02,494.02,493.68,493.73,4030.0,494.02,494.02,493.68,493.73,4030.0
2021-02-08 14:00:00,493.76,493.9,493.13,493.46,9772.0,493.76,493.9,493.13,493.46,9772.0
2021-02-08 14:05:00,493.7,496.1,493.7,494.88,2390.0,493.7,496.1,493.7,494.88,2390.0
2021-02-08 14:10:00,495.2,496.71,495.2,496.71,1300.0,495.2,496.71,495.2,496.71,1300.0
2021-02-08 14:15:00,496.02,496.02,494.07,494.07,3327.0,496.02,496.02,494.07,494.07,3327.0
2021-02-08 14:20:00,493.71,494.38,493.66,493.88,1438.0,493.71,494.38,493.66,493.88,1438.0
2021-02-08 14:25:00,494.27,494.27,492.21,492.21,2100.0,494.27,494.27,492.21,492.21,2100.0
2021-02-08 14:30:00,491.98,494.11,491.82,493.53,3155.0,491.98,494.11,491.82,493.53,3155.0
2021-02-08 14:35:00,493.53,493.55,493.22,493.5,1100.0,493.53,493.55,493.22,493.5,1100.0
2021-02-08 14:40:00,493.52,494.05,493.51,493.55,704.0,493.52,494.05,493.51,493.55,704.0
2021-02-08 14:45:00,494.05,494.08,492.93,492.93,3744.0,494.05,494.08,492.93,492.93,3744.0
2021-02-08 14:50:00,492.77,493.98,491.83,493.35,4405.0,492.77,493.98,491.83,493.35,4405.0
2021-02-08 14:55:00,492.87,493.05,491.93,492.31,2900.0,492.87,493.05,491.93,492.31,2900.0
2021-02-08 15:00:00,491.66,492.65,491.44,491.89,1175.0,491.66,492.65,491.44,491.89,1175.0
2021-02-08 15:05:00,491.93,492.71,491.91,491.97,2687.0,491.93,492.71,491.91,491.97,2687.0
2021-02-08 15:10:00,492.09,493.66,492.07,493.66,2000.0,492.09,493.66,492.07,493.66,2000.0
2021-02-08 15:15:00,493.58,493.58,492.62,492.85,1400.0,493.58,493.58,492.62,492.85,1400.0
2021-02-08 15:20:00,493.07,493.48,492.65,493.24,2600.0,493.07,493.48,492.65,493.24,2600.0
2021-02-08 15:25:00,493.37,493.37,492.83,493.08,1012.0,493.37,493.37,492.83,493.08,1012.0
2021-02-08 15:30:00,493.14,493.14,492.67,492.67,1200.0,493.14,493.14,492.67,492.67,1200.0
2021-02-08 15:35:00,492.43,492.84,492.24,492.72,2500.0,492.43,492.84,492.24,492.72,2500.0
2021-02-08 15:40:00,492.32,493.61,492.23,493.41,7057.0,492.32,493.61,492.23,493.41,7057.0
2021-02-08 15:45:00,493.21,493.86,492.67,492.67,4347.0,493.21,493.86,492.67,492.67,4347.0
2021-02-08 15:50:00,492.82,495.24,492.47,495.24,10718.0,492.82,495.24,492.47,495.24,10718.0
2021-02-08 15:55:00,495.23,495.96,494.78,495.76,11268.0,495.23,495.96,494.78,495.76,11268.0
2021-02-09 09:30:00,497.31,498.31,496.0,497.83,6159.0,497.31,498.31,496.0,497.83,6159.0
2021-02-09 09:35:00,497.67,497.67,496.41,497.46,1016.0,497.67,497.67,496.41,497.46,1016.0
2021-02-09 09:40:00,496.55,496.8,496.27,496.27,2000.0,496.55,496.8,496.27,496.27,2000.0
2021-02-09 09:45:00,497.59,497.89,495.02,495.02,5495.0,497.59,497.89,495.02,495.02,5495.0
2021-02-09 09:50:00,495.18,495.4,495.06,495.06,700.0,495.18,495.4,495.06,495.06,700.0
2021-02-09 09:55:00,495.27,495.36,495.26,495.36,213.0,495.27,495.36,495.26,495.36,213.0
2021-02-09 10:00:00,494.83,495.67,494.71,495.43,1300.0,494.83,495.67,494.71,495.43,1300.0
2021-02-09 10:05:00,495.19,495.33,494.92,494.92,900.0,495.19,495.33,494.92,494.92,900.0
2021-02-09 10:10:00,494.99,495.79,494.66,494.66,1537.0,494.99,495.79,494.66,494.66,1537.0
2021-02-09 10:15:00,495.0,495.85,495.0,495.0,3500.0,495.0,495.85,495.0,495.0,3500.0
2021-02-09 10:20:00,494.77,495.11,494.77,494.77,602.0,494.77,495.11,494.77,494.77,602.0
2021-02-09 10:25:00,495.1,495.46,494.79,495.46,5000.0,495.1,495.46,494.79,495.46,5000.0
2021-02-09 10:30:00,495.47,495.7,494.99,495.54,3405.0,495.47,495.7,494.99,495.54,3405.0
2021-02-09 10:35:00,495.3,495.3,493.6,494.39,1868.0,495.3,495.3,493.6,494.39,1868.0
2021-02-09 10:40:00,494.51,494.51,493.71,493.93,605.0,494.51,494.51,493.71,493.93,605.0
2021-02-09 10:45:00,493.84,495.51,493.57,495.21,2466.0,493.84,495.51,493.57,495.21,2466.0
2021-02-09 10:50:00,495.2,495.2,494.65,495.17,1700.0,495.2,495.2,494.65,495.17,1700.0
2021-02-09 10:55:00,494.77,494.77,494.14,494.63,1735.0,494.77,494.77,494.14,494.63,1735.0
2021-02-09 11:00:00,494.4,494.79,494.4,494.79,900.0,494.4,494.79,494.4,494.79,900.0
2021-02-09 11:05:00,495.63,495.63,494.31,494.31,1222.0,495.63,495.63,494.31,494.31,1222.0
2021-02-09 11:10:00,494.0,494.9,493.3,494.9,2290.0,494.0,494.9,493.3,494.9,2290.0
2021-02-09 11:15:00,494.41,494.85,494.41,494.43,839.0,494.41,494.85,494.41,494.43,839.0
2021-02-09 11:20:00,494.73,494.88,494.73,494.88,400.0,494.73,494.88,494.73,494.88,400.0
2021-02-09 11:25:00,495.22,495.28,494.57,494.57,1911.0,495.22,495.28,494.57,494.57,1911.0
2021-02-09 11:30:00,494.83,494.94,494.83,494.86,800.0,494.83,494.94,494.83,494.86,800.0
2021-02-09 11:35:00,495.34,495.41,495.33,495.35,1061.0,495.34,495.41,495.33,495.35,1061.0
2021-02-09 11:40:00,495.84,496.5,495.84,496.5,800.0,495.84,496.5,495.84,496.5,800.0
2021-02-09 11:45:00,496.3,496.94,496.07,496.64,2028.0,496.3,496.94,496.07,496.64,2028.0
2021-02-09 11:50:00,496.08,496.08,496.02,496.03,205.0,496.08,496.08,496.02,496.03,205.0
2021-02-09 11:55:00,496.15,496.28,495.99,496.0,1197.0,496.15,496.28,495.99,496.0,1197.0
2021-02-09 12:00:00,495.91,495.92,495.75,495.79,1034.0,495.91,495.92,495.75,495.79,1034.0
2021-02-09 12:05:00,496.02,496.63,496.02,496.63,695.0,496.02,496.63,496.02,496.63,695.0
2021-02-09 12:10:00,497.07,497.07,497.07,497.07,100.0,497.07,497.07,497.07,497.07,100.0
2021-02-09 12:15:00,496.94,496.94,496.72,496.75,625.0,496.94,496.94,496.72,496.75,625.0
2021-02-09 12:20:00,496.31,496.54,496.07,496.08,602.0,496.31,496.54,496.07,496.08,602.0
2021-02-09 12:25:00,496.08,496.56,496.08,496.56,1042.0,496.08,496.56,496.08,496.56,1042.0
2021-02-09 12:30:00,496.43,496.87,496.43,496.83,1917.0,496.43,496.87,496.43,496.83,1917.0
2021-02-09 12:35:00,496.65,496.79,496.65,496.79,300.0,496.65,496.79,496.65,496.79,300.0
2021-02-09 12:40:00,496.95,497.47,496.95,497.47,674.0,496.95,497.47,496.95,497.47,674.0
2021-02-09 12:45:00,497.29,498.23,497.29,498.23,1597.0,497.29,498.23,497.29,498.23,1597.0
2021-02-09 12:50:00,498.14,498.14,498.0,498.14,694.0,498.14,498.14,498.0,498.14,694.0
2021-02-09 12:55:00,498.1,498.11,496.45,496.62,2858.0,498.1,498.11,496.45,496.62,2858.0
2021-02-09 13:00:00,496.8,498.04,496.79,498.04,1584.0,496.8,498.04,496.79,498.04,1584.0
2021-02-09 13:05:00,497.8,498.0,497.55,497.95,1631.0,497.8,498.0,497.55,497.95,1631.0
2021-02-09 13:10:00,498.04,498.29,498.04,498.29,500.0,498.04,498.29,498.04,498.29,500.0
2021-02-09 13:15:00,497.96,498.55,497.96,498.55,400.0,497.96,498.55,497.96,498.55,400.0
2021-02-09 13:20:00,498.03,498.89,498.03,498.73,1310.0,498.03,498.89,498.03,498.73,1310.0
2021-02-09 13:25:00,498.96,500.0,498.96,499.55,2603.0,498.96,500.0,498.96,499.55,2603.0
2021-02-09 13:30:00,499.75,500.76,499.29,500.21,7813.0,499.75,500.76,499.29,500.21,7813.0
2021-02-09 13:35:00,500.58,502.12,500.58,502.11,2724.0,500.58,502.12,500.58,502.11,2724.0
2021-02-09 13:40:00,502.19,502.2,501.1,501.43,4721.0,502.19,502.2,501.1,501.43,4721.0
2021-02-09 13:45:00,501.13,502.0,501.13,501.18,1585.0,501.13,502.0,501.13,501.18,1585.0
2021-02-09 13:50:00,501.21,503.0,501.21,502.84,4374.0,501.21,503.0,501.21,502.84,4374.0
2021-02-09 13:55:00,502.59,504.86,502.54,504.86,3783.0,502.59,504.86,502.54,504.86,3783.0
2021-02-09 14:00:00,504.37,506.27,504.36,505.0,3888.0,504.37,506.27,504.36,505.0,3888.0
2021-02-09 14:05:00,504.67,505.75,504.42,504.64,3550.0,504.67,505.75,504.42,504.64,3550.0
2021-02-09 14:10:00,504.89,505.23,503.31,503.48,2881.0,504.89,505.23,503.31,503.48,2881.0
2021-02-09 14:15:00,503.49,503.49,503.29,503.29,500.0,503.49,503.49,503.29,503.29,500.0
2021-02-09 14:20:00,503.7,504.88,503.7,504.88,1802.0,503.7,504.88,503.7,504.88,1802.0
2021-02-09 14:25:00,504.57,504.87,504.38,504.85,3880.0,504.57,504.87,504.38,504.85,3880.0
2021-02-09 14:30:00,504.74,505.1,504.23,504.23,5462.0,504.74,505.1,504.23,504.23,5462.0
2021-02-09 14:35:00,504.24,504.79,504.24,504.7,1333.0,504.24,504.79,504.24,504.7,1333.0
2021-02-09 14:40:00,504.41,504.85,504.41,504.84,1102.0,504.41,504.85,504.41,504.84,1102.0
2021-02-09 14:45:00,504.62,506.15,504.62,506.15,5798.0,504.62,506.15,504.62,506.15,5798.0
2021-02-09 14:50:00,506.07,506.28,505.44,505.65,4800.0,506.07,506.28,505.44,505.65,4800.0
2021-02-09 14:55:00,505.65,505.86,505.65,505.86,700.0,505.65,505.86,505.65,505.86,700.0
2021-02-09 15:00:00,505.73,505.94,505.4,505.53,2641.0,505.73,505.94,505.4,505.53,2641.0
2021-02-09 15:05:00,505.46,505.55,504.91,504.91,2050.0,505.46,505.55,504.91,504.91,2050.0
2021-02-09 15:10:00,505.15,505.35,504.91,505.35,2423.0,505.15,505.35,504.91,505.35,2423.0
2021-02-09 15:15:00,505.2,505.2,504.43,504.73,2810.0,505.2,505.2,504.43,504.73,2810.0
2021-02-09 15:20:00,504.82,504.98,504.22,504.41,5133.0,504.82,504.98,504.22,504.41,5133.0
2021-02-09 15:25:00,504.59,504.62,504.59,504.61,500.0,504.59,504.62,504.59,504.61,500.0
2021-02-09 15:30:00,504.75,504.84,504.69,504.8,2340.0,504.75,504.84,504.69,504.8,2340.0
2021-02-09 15:35:00,504.91,505.21,504.78,505.15,5469.0,504.91,505.21,504.78,505.15,5469.0
2021-02-09 15:40:00,504.9,504.94,504.66,504.87,3568.0,504.9,504.94,504.66,504.87,3568.0
2021-02-09 15:45:00,504.82,504.82,504.43,504.74,7763.0,504.82,504.82,504.43,504.74,7763.0
2021-02-09 15:50:00,504.59,504.74,503.38,503.62,19705.0,504.59,504.74,503.38,503.62,19705.0
2021-02-09 15:55:00,503.7,505.14,503.68,505.07,21203.0,503.7,505.14,503.68,505.07,21203.0
2021-02-10 09:30:00,509.26,510.0,505.31,506.61,7645.0,509.26,510.0,505.31,506.61,7645.0
2021-02-10 09:35:00,508.12,510.0,508.01,510.0,763.0,508.12,510.0,508.01,510.0,763.0
2021-02-10 09:40:00,510.0,511.32,508.85,511.32,2863.0,510.0,511.32,508.85,511.32,2863.0
2021-02-10 09:45:00,510.65,510.65,508.04,508.09,1453.0,510.65,510.65,508.04,508.09,1453.0
2021-02-10 09:50:00,508.99,508.99,507.75,508.22,1300.0,508.99,508.99,507.75,508.22,1300.0
2021-02-10 09:55:00,507.96,510.04,507.64,509.03,8964.0,507.96,510.04,507.64,509.03,8964.0
2021-02-10 10:00:00,509.32,509.88,509.14,509.53,1186.0,509.32,509.88,509.14,509.53,1186.0
2021-02-10 10:05:00,509.98,512.8,509.98,512.8,7674.0,509.98,512.8,509.98,512.8,7674.0
2021-02-10 10:10:00,512.91,513.43,512.58,512.67,3100.0,512.91,513.43,512.58,512.67,3100.0
2021-02-10 10:15:00,512.44,512.44,511.03,511.03,1100.0,512.44,512.44,511.03,511.03,1100.0
2021-02-10 10:20:00,510.39,510.39,508.24,509.58,4085.0,510.39,510.39,508.24,509.58,4085.0
2021-02-10 10:25:00,509.92,512.27,509.85,511.33,1800.0,509.92,512.27,509.85,511.33,1800.0
2021-02-10 10:30:00,509.8,511.63,509.8,510.41,1083.0,509.8,511.63,509.8,510.41,1083.0
2021-02-10 10:35:00,510.83,511.97,510.83,511.0,3599.0,510.83,511.97,510.83,511.0,3599.0
2021-02-10 10:40:00,510.48,510.73,508.89,508.89,600.0,510.48,510.73,508.89,508.89,600.0
2021-02-10 10:45:00,508.49,510.04,508.34,510.04,3100.0,508.49,510.04,508.34,510.04,3100.0
2021-02-10 10:50:00,510.66,511.48,510.11,510.71,5900.0,510.66,511.48,510.11,510.71,5900.0
2021-02-10 10:55:00,510.71,512.11,510.68,512.11,1442.0,510.71,512.11,510.68,512.11,1442.0
2021-02-10 11:00:00,511.85,512.21,511.35,512.1,3500.0,511.85,512.21,511.35,512.1,3500.0
2021-02-10 11:05:00,511.61,512.68,511.26,511.83,2900.0,511.61,512.68,511.26,511.83,2900.0
2021-02-10 11:10:00,512.95,515.97,512.72,515.31,13135.0,512.95,515.97,512.72,515.31,13135.0
2021-02-10 11:15:00,515.09,517.07,515.03,516.09,4942.0,515.09,517.07,515.03,516.09,4942.0
2021-02-10 11:20:00,515.87,517.12,515.75,517.08,6384.0,515.87,517.12,515.75,517.08,6384.0
2021-02-10 11:25:00,517.41,517.64,514.1,514.1,4858.0,517.41,517.64,514.1,514.1,4858.0
2021-02-10 11:30:00,514.18,517.2,514.09,517.2,3155.0,514.18,517.2,514.09,517.2,3155.0
2021-02-10 11:35:00,517.38,517.52,516.38,516.38,3961.0,517.38,517.52,516.38,516.38,3961.0
2021-02-10 11:40:00,516.53,517.74,516.53,517.57,1756.0,516.53,517.74,516.53,517.57,1756.0
2021-02-10 11:45:00,517.27,517.33,516.31,516.31,2453.0,517.27,517.33,516.31,516.31,2453.0
2021-02-10 11:50:00,516.04,517.69,516.0,517.69,2630.0,516.04,517.69,516.0,517.69,2630.0
2021-02-10 11:55:00,517.94,519.0,517.93,518.38,4270.0,517.94,519.0,517.93,518.38,4270.0
2021-02-10 12:00:00,518.14,518.36,517.23,517.72,3663.0,518.14,518.36,517.23,517.72,3663.0
2021-02-10 12:05:00,517.15,517.58,517.15,517.54,490.0,517.15,517.58,517.15,517.54,490.0
2021-02-10 12:10:00,517.75,518.5,517.75,518.5,1210.0,517.75,518.5,517.75,518.5,1210.0
2021-02-10 12:15:00,518.38,518.82,518.09,518.33,4202.0,518.38,518.82,518.09,518.33,4202.0
2021-02-10 12:20:00,518.09,518.09,517.35,517.36,786.0,518.09,518.09,517.35,517.36,786.0
2021-02-10 12:25:00,517.79,517.99,517.7,517.7,800.0,517.79,517.99,517.7,517.7,800.0
2021-02-10 12:30:00,517.57,517.98,517.26,517.48,1700.0,517.57,517.98,517.26,517.48,1700.0
2021-02-10 12:35:00,518.05,518.5,517.65,517.65,1725.0,518.05,518.5,517.65,517.65,1725.0
2021-02-10 12:40:00,517.4,517.4,516.79,517.28,948.0,517.4,517.4,516.79,517.28,948.0
2021-02-10 12:45:00,516.93,516.98,516.75,516.75,723.0,516.93,516.98,516.75,516.75,723.0
2021-02-10 12:50:00,517.05,517.98,517.04,517.44,1526.0,517.05,517.98,517.04,517.44,1526.0
2021-02-10 12:55:00,517.56,517.56,517.11,517.21,1014.0,517.56,517.56,517.11,517.21,1014.0
2021-02-10 13:00:00,517.08,517.08,516.1,516.1,665.0,517.08,517.08,516.1,516.1,665.0
2021-02-10 13:05:00,516.31,516.31,515.01,515.01,600.0,516.31,516.31,515.01,515.01,600.0
2021-02-10 13:10:00,515.02,515.7,515.02,515.7,600.0,515.02,515.7,515.02,515.7,600.0
2021-02-10 13:15:00,515.66,516.41,515.01,516.41,1300.0,515.66,516.41,515.01,516.41,1300.0
2021-02-10 13:20:00,515.83,518.5,515.6,518.5,4000.0,515.83,518.5,515.6,518.5,4000.0
2021-02-10 13:25:00,518.49,518.49,517.55,517.55,504.0,518.49,518.49,517.55,517.55,504.0
2021-02-10 13:30:00,517.54,518.76,516.74,518.76,1707.0,517.54,518.76,516.74,518.76,1707.0
2021-02-10 13:35:00,518.69,518.71,517.97,518.04,700.0,518.69,518.71,517.97,518.04,700.0
2021-02-10 13:40:00,518.03,518.47,517.75,517.76,1320.0,518.03,518.47,517.75,517.76,1320.0
2021-02-10 13:45:00,517.57,517.77,517.27,517.54,1129.0,517.57,517.77,517.27,517.54,1129.0
2021-02-10 13:50:00,517.21,517.21,516.28,516.28,500.0,517.21,517.21,516.28,516.28,500.0
2021-02-10 13:55:00,516.03,516.86,515.52,516.71,3677.0,516.03,516.86,515.52,516.71,3677.0
2021-02-10 14:00:00,516.71,518.51,516.45,517.62,3013.0,516.71,518.51,516.45,517.62,3013.0
2021-02-10 14:05:00,517.45,518.05,517.44,517.8,400.0,517.45,518.05,517.44,517.8,400.0
2021-02-10 14:10:00,518.15,518.9,518.09,518.32,1300.0,518.15,518.9,518.09,518.32,1300.0
2021-02-10 14:15:00,518.11,518.79,518.11,518.35,3375.0,518.11,518.79,518.11,518.35,3375.0
2021-02-10 14:20:00,518.47,518.63,517.99,518.33,1439.0,518.47,518.63,517.99,518.33,1439.0
2021-02-10 14:25:00,518.84,521.0,518.71,520.68,4624.0,518.84,521.0,518.71,520.68,4624.0
2021-02-10 14:30:00,520.32,520.51,519.86,519.95,5146.0,520.32,520.51,519.86,519.95,5146.0
2021-02-10 14:35:00,520.18,520.22,519.89,519.94,1900.0,520.18,520.22,519.89,519.94,1900.0
2021-02-10 14:40:00,519.62,520.34,519.62,519.87,2007.0,519.62,520.34,519.62,519.87,2007.0
2021-02-10 14:45:00,519.86,520.21,519.54,520.21,3914.0,519.86,520.21,519.54,520.21,3914.0
2021-02-10 14:50:00,520.42,521.49,520.14,520.32,5017.0,520.42,521.49,520.14,520.32,5017.0
2021-02-10 14:55:00,520.65,520.65,519.67,520.5,2183.0,520.65,520.65,519.67,520.5,2183.0
2021-02-10 15:00:00,520.18,520.47,519.65,520.05,2262.0,520.18,520.47,519.65,520.05,2262.0
2021-02-10 15:05:00,519.87,520.41,519.87,519.89,2780.0,519.87,520.41,519.87,519.89,2780.0
2021-02-10 15:10:00,520.23,521.05,519.87,521.0,3697.0,520.23,521.05,519.87,521.0,3697.0
2021-02-10 15:15:00,520.92,521.03,520.36,520.46,5100.0,520.92,521.03,520.36,520.46,5100.0
2021-02-10 15:20:00,520.66,520.66,519.73,519.94,6041.0,520.66,520.66,519.73,519.94,6041.0
2021-02-10 15:25:00,519.94,520.13,519.77,520.04,6074.0,519.94,520.13,519.77,520.04,6074.0
2021-02-10 15:30:00,519.98,520.32,519.46,519.46,5977.0,519.98,520.32,519.46,519.46,5977.0
2021-02-10 15:35:00,519.26,519.26,517.31,518.0,3482.0,519.26,519.26,517.31,518.0,3482.0
2021-02-10 15:40:00,518.0,518.73,518.0,518.36,11329.0,518.0,518.73,518.0,518.36,11329.0
2021-02-10 15:45:00,518.12,518.82,518.12,518.39,6000.0,518.12,518.82,518.12,518.39,6000.0
2021-02-10 15:50:00,518.17,518.94,516.53,516.54,17943.0,518.17,518.94,516.53,516.54,17943.0
2021-02-10 15:55:00,516.77,517.03,515.52,516.54,18263.0,516.77,517.03,515.52,516.54,18263.0
2021-02-11 09:30:00,519.3,519.95,517.0,517.0,5445.0,519.3,519.95,517.0,517.0,5445.0
2021-02-11 09:35:00,516.06,517.45,515.18,517.45,1600.0,516.06,517.45,515.18,517.45,1600.0
2021-02-11 09:40:00,517.19,519.43,517.19,518.02,1524.0,517.19,519.43,517.19,518.02,1524.0
2021-02-11 09:45:00,517.5,518.12,515.51,517.39,7446.0,517.5,518.12,515.51,517.39,7446.0
2021-02-11 09:50:00,516.86,518.05,516.86,516.87,500.0,516.86,518.05,516.86,516.87,500.0
2021-02-11 09:55:00,516.88,517.58,516.06,516.35,3530.0,516.88,517.58,516.06,516.35,3530.0
2021-02-11 10:00:00,517.39,517.8,516.52,516.98,1743.0,517.39,517.8,516.52,516.98,1743.0
2021-02-11 10:05:00,517.0,518.31,517.0,517.42,3607.0,517.0,518.31,517.0,517.42,3607.0
2021-02-11 10:10:00,517.09,517.64,516.99,517.3,2362.0,517.09,517.64,516.99,517.3,2362.0
2021-02-11 10:15:00,518.45,520.54,518.45,519.44,3205.0,518.45,520.54,518.45,519.44,3205.0
2021-02-11 10:20:00,519.33,521.41,519.33,521.41,1997.0,519.33,521.41,519.33,521.41,1997.0
2021-02-11 10:25:00,520.61,521.22,519.91,520.72,4499.0,520.61,521.22,519.91,520.72,4499.0
2021-02-11 10:30:00,520.99,521.31,520.66,521.13,503.0,520.99,521.31,520.66,521.13,503.0
2021-02-11 10:35:00,521.41,522.33,521.01,521.63,1900.0,521.41,522.33,521.01,521.63,1900.0
2021-02-11 10:40:00,521.16,521.16,521.01,521.15,400.0,521.16,521.16,521.01,521.15,400.0
2021-02-11 10:45:00,521.4,522.22,521.03,521.72,1000.0,521.4,522.22,521.03,521.72,1000.0
2021-02-11 10:50:00,522.5,522.5,521.23,521.24,2113.0,522.5,522.5,521.23,521.24,2113.0
2021-02-11 10:55:00,521.96,522.3,520.24,520.24,2000.0,521.96,522.3,520.24,520.24,2000.0
2021-02-11 11:00:00,520.79,520.79,520.79,520.79,100.0,520.79,520.79,520.79,520.79,100.0
2021-02-11 11:05:00,521.1,521.17,519.95,520.37,1400.0,521.1,521.17,519.95,520.37,1400.0
2021-02-11 11:10:00,520.47,520.92,519.95,520.92,1305.0,520.47,520.92,519.95,520.92,1305.0
2021-02-11 11:15:00,520.46,521.16,520.46,520.89,1700.0,520.46,521.16,520.46,520.89,1700.0
2021-02-11 11:20:00,520.6,520.6,519.93,519.93,300.0,520.6,520.6,519.93,519.93,300.0
2021-02-11 11:25:00,520.34,520.38,519.9,519.9,1017.0,520.34,520.38,519.9,519.9,1017.0
2021-02-11 11:30:00,520.37,521.04,520.28,520.54,1500.0,520.37,521.04,520.28,520.54,1500.0
2021-02-11 11:35:00,520.52,521.18,520.44,520.83,3190.0,520.52,521.18,520.44,520.83,3190.0
2021-02-11 11:40:00,521.09,521.09,520.26,520.26,2100.0,521.09,521.09,520.26,520.26,2100.0
2021-02-11 11:45:00,520.26,520.43,519.42,519.85,1900.0,520.26,520.43,519.42,519.85,1900.0
2021-02-11 11:50:00,520.26,520.97,519.88,520.84,7469.0,520.26,520.97,519.88,520.84,7469.0
2021-02-11 11:55:00,521.09,522.46,520.91,521.79,3000.0,521.09,522.46,520.91,521.79,3000.0
2021-02-11 12:00:00,522.33,523.04,521.66,523.04,7097.0,522.33,523.04,521.66,523.04,7097.0
2021-02-11 12:05:00,523.31,524.0,523.31,524.0,1300.0,523.31,524.0,523.31,524.0,1300.0
2021-02-11 12:10:00,523.87,524.75,523.75,524.2,3868.0,523.87,524.75,523.75,524.2,3868.0
2021-02-11 12:15:00,524.2,524.47,523.78,523.78,2400.0,524.2,524.47,523.78,523.78,2400.0
2021-02-11 12:20:00,523.31,524.31,523.31,524.31,1778.0,523.31,524.31,523.31,524.31,1778.0
2021-02-11 12:25:00,524.33,524.33,522.93,523.37,1850.0,524.33,524.33,522.93,523.37,1850.0
2021-02-11 12:30:00,522.86,523.51,522.56,522.56,2200.0,522.86,523.51,522.56,522.56,2200.0
2021-02-11 12:35:00,523.45,523.45,523.45,523.45,100.0,523.45,523.45,523.45,523.45,100.0
2021-02-11 12:40:00,523.1,523.28,522.6,522.99,2100.0,523.1,523.28,522.6,522.99,2100.0
2021-02-11 12:45:00,522.55,522.56,521.21,522.49,2314.0,522.55,522.56,521.21,522.49,2314.0
2021-02-11 12:50:00,523.01,523.17,523.0,523.02,1400.0,523.01,523.17,523.0,523.02,1400.0
2021-02-11 12:55:00,523.52,525.72,523.29,525.72,4558.0,523.52,525.72,523.29,525.72,4558.0
2021-02-11 13:00:00,525.04,525.06,524.38,524.38,1400.0,525.04,525.06,524.38,524.38,1400.0
2021-02-11 13:05:00,524.87,524.92,524.37,524.37,1700.0,524.87,524.92,524.37,524.37,1700.0
2021-02-11 13:10:00,524.48,525.08,524.47,525.08,1100.0,524.48,525.08,524.47,525.08,1100.0
2021-02-11 13:15:00,525.44,526.09,525.43,525.74,2717.0,525.44,526.09,525.43,525.74,2717.0
2021-02-11 13:20:00,525.9,526.03,525.25,525.48,2700.0,525.9,526.03,525.25,525.48,2700.0
2021-02-11 13:25:00,525.61,525.79,525.49,525.79,800.0,525.61,525.79,525.49,525.79,800.0
2021-02-11 13:30:00,525.94,526.02,525.62,525.93,1100.0,525.94,526.02,525.62,525.93,1100.0
2021-02-11 13:35:00,526.27,527.27,526.1,526.52,2688.0,526.27,527.27,526.1,526.52,2688.0
2021-02-11 13:40:00,526.87,526.88,526.46,526.58,1200.0,526.87,526.88,526.46,526.58,1200.0
2021-02-11 13:45:00,526.38,526.38,526.07,526.07,300.0,526.38,526.38,526.07,526.07,300.0
2021-02-11 13:50:00,526.63,527.24,526.44,526.98,3973.0,526.63,527.24,526.44,526.98,3973.0
2021-02-11 13:55:00,526.92,526.92,525.84,526.43,1700.0,526.92,526.92,525.84,526.43,1700.0
2021-02-11 14:00:00,526.15,526.15,524.65,524.65,1300.0,526.15,526.15,524.65,524.65,1300.0
2021-02-11 14:05:00,525.15,525.57,525.15,525.57,767.0,525.15,525.57,525.15,525.57,767.0
2021-02-11 14:10:00,525.56,525.56,525.05,525.28,1000.0,525.56,525.56,525.05,525.28,1000.0
2021-02-11 14:15:00,525.62,525.93,525.32,525.42,1100.0,525.62,525.93,525.32,525.42,1100.0
2021-02-11 14:20:00,525.47,526.05,524.76,525.66,1300.0,525.47,526.05,524.76,525.66,1300.0
2021-02-11 14:25:00,525.73,526.24,525.73,526.13,400.0,525.73,526.24,525.73,526.13,400.0
2021-02-11 14:30:00,526.1,526.48,525.97,526.48,1000.0,526.1,526.48,525.97,526.48,1000.0
2021-02-11 14:35:00,526.33,526.33,525.8,526.11,2288.0,526.33,526.33,525.8,526.11,2288.0
2021-02-11 14:40:00,525.88,526.71,525.88,526.63,5000.0,525.88,526.71,525.88,526.63,5000.0
2021-02-11 14:45:00,526.7,527.7,526.7,527.14,690.0,526.7,527.7,526.7,527.14,690.0
2021-02-11 14:50:00,527.1,527.1,526.48,526.89,1100.0,527.1,527.1,526.48,526.89,1100.0
2021-02-11 14:55:00,526.83,527.04,526.36,526.36,1900.0,526.83,527.04,526.36,526.36,1900.0
2021-02-11 15:00:00,526.21,526.81,526.21,526.52,1739.0,526.21,526.81,526.21,526.52,1739.0
2021-02-11 15:05:00,526.54,526.83,526.41,526.41,3183.0,526.54,526.83,526.41,526.41,3183.0
2021-02-11 15:10:00,526.59,526.82,526.26,526.82,1000.0,526.59,526.82,526.26,526.82,1000.0
2021-02-11 15:15:00,526.69,526.82,526.08,526.21,1600.0,526.69,526.82,526.08,526.21,1600.0
2021-02-11 15:20:00,526.2,526.37,525.84,526.07,1300.0,526.2,526.37,525.84,526.07,1300.0
2021-02-11 15:25:00,525.72,525.72,525.3,525.51,1500.0,525.72,525.72,525.3,525.51,1500.0
2021-02-11 15:30:00,525.55,525.67,525.0,525.28,3507.0,525.55,525.67,525.0,525.28,3507.0
2021-02-11 15:35:00,525.28,525.42,524.88,525.01,1132.0,525.28,525.42,524.88,525.01,1132.0
2021-02-11 15:40:00,525.11,525.5,524.8,525.05,2200.0,525.11,525.5,524.8,525.05,2200.0
2021-02-11 15:45:00,525.12,527.58,524.98,527.58,5900.0,525.12,527.58,524.98,527.58,5900.0
2021-02-11 15:50:00,527.27,529.45,526.91,528.96,19373.0,527.27,529.45,526.91,528.96,19373.0
2021-02-11 15:55:00,528.82,529.25,527.83,528.5,23120.0,528.82,529.25,527.83,528.5,23120.0
2021-02-12 09:30:00,530.43,530.74,528.0,528.0,5242.0,530.43,530.74,528.0,528.0,5242.0
2021-02-12 09:35:00,531.26,533.34,531.14,532.42,600.0,531.26,533.34,531.14,532.42,600.0
2021-02-12 09:40:00,534.5,534.5,532.59,532.59,1294.0,534.5,534.5,532.59,532.59,1294.0
2021-02-12 09:45:00,532.38,532.38,532.08,532.08,200.0,532.38,532.38,532.08,532.08,200.0
2021-02-12 09:50:00,532.99,535.0,532.07,534.03,1900.0,532.99,535.0,532.07,534.03,1900.0
2021-02-12 09:55:00,533.63,533.64,532.48,532.6,300.0,533.63,533.64,532.48,532.6,300.0
2021-02-12 10:00:00,534.18,534.67,530.32,530.37,4063.0,534.18,534.67,530.32,530.37,4063.0
2021-02-12 10:05:00,529.92,532.51,529.91,532.5,2000.0,529.92,532.51,529.91,532.5,2000.0
2021-02-12 10:10:00,531.95,533.21,531.95,532.3,900.0,531.95,533.21,531.95,532.3,900.0
2021-02-12 10:15:00,531.95,534.76,531.95,534.76,14524.0,531.95,534.76,531.95,534.76,14524.0
2021-02-12 10:20:00,533.23,533.87,533.23,533.87,200.0,533.23,533.87,533.23,533.87,200.0
2021-02-12 10:25:00,533.94,534.99,533.94,534.86,2900.0,533.94,534.99,533.94,534.86,2900.0
2021-02-12 10:30:00,534.95,535.44,534.19,534.84,3310.0,534.95,535.44,534.19,534.84,3310.0
2021-02-12 10:35:00,535.61,537.59,535.61,537.32,1928.0,535.61,537.59,535.61,537.32,1928.0
2021-02-12 10:40:00,537.33,537.6,537.33,537.34,500.0,537.33,537.6,537.33,537.34,500.0
2021-02-12 10:45:00,537.17,540.13,536.94,539.63,5940.0,537.17,540.13,536.94,539.63,5940.0
2021-02-12 10:50:00,539.63,539.9,538.68,538.88,1847.0,539.63,539.9,538.68,538.88,1847.0
2021-02-12 10:55:00,538.25,538.25,535.66,535.74,1612.0,538.25,538.25,535.66,535.74,1612.0
2021-02-12 11:00:00,536.07,536.94,536.07,536.94,3104.0,536.07,536.94,536.07,536.94,3104.0
2021-02-12 11:05:00,537.01,537.01,536.06,536.25,900.0,537.01,537.01,536.06,536.25,900.0
2021-02-12 11:10:00,536.12,536.81,536.06,536.77,1342.0,536.12,536.81,536.06,536.77,1342.0
2021-02-12 11:15:00,536.84,537.24,536.84,537.15,1555.0,536.84,537.24,536.84,537.15,1555.0
2021-02-12 11:20:00,536.99,537.69,536.65,537.68,2300.0,536.99,537.69,536.65,537.68,2300.0
2021-02-12 11:25:00,537.54,538.62,537.54,538.09,1855.0,537.54,538.62,537.54,538.09,1855.0
2021-02-12 11:30:00,538.38,538.66,538.0,538.66,700.0,538.38,538.66,538.0,538.66,700.0
2021-02-12 11:35:00,538.83,540.02,538.83,539.88,1400.0,538.83,540.02,538.83,539.88,1400.0
2021-02-12 11:40:00,539.88,540.04,539.37,540.04,700.0,539.88,540.04,539.37,540.04,700.0
2021-02-12 11:45:00,540.31,540.49,540.05,540.05,900.0,540.31,540.49,540.05,540.05,900.0
2021-02-12 11:50:00,540.0,540.29,539.6,540.29,2000.0,540.0,540.29,539.6,540.29,2000.0
2021-02-12 11:55:00,540.1,540.79,540.1,540.78,1300.0,540.1,540.79,540.1,540.78,1300.0
2021-02-12 12:00:00,540.69,541.3,540.69,541.22,900.0,540.69,541.3,540.69,541.22,900.0
2021-02-12 12:05:00,540.83,541.46,540.82,541.46,1432.0,540.83,541.46,540.82,541.46,1432.0
2021-02-12 12:10:00,541.05,541.41,539.97,540.03,2152.0,541.05,541.41,539.97,540.03,2152.0
2021-02-12 12:15:00,539.46,539.46,539.04,539.33,482.0,539.46,539.46,539.04,539.33,482.0
2021-02-12 12:20:00,538.78,539.42,538.78,539.42,300.0,538.78,539.42,538.78,539.42,300.0
2021-02-12 12:25:00,539.96,540.53,539.96,540.34,1117.0,539.96,540.53,539.96,540.34,1117.0
2021-02-12 12:30:00,540.03,540.26,539.65,540.2,1573.0,540.03,540.26,539.65,540.2,1573.0
2021-02-12 12:35:00,539.77,540.62,539.77,540.28,600.0,539.77,540.62,539.77,540.28,600.0
2021-02-12 12:40:00,540.2,541.4,539.73,541.34,2300.0,540.2,541.4,539.73,541.34,2300.0
2021-02-12 12:45:00,541.5,541.51,541.5,541.5,200.0,541.5,541.51,541.5,541.5,200.0
2021-02-12 12:50:00,541.57,541.76,541.57,541.76,500.0,541.57,541.76,541.57,541.76,500.0
2021-02-12 12:55:00,541.73,541.73,541.73,541.73,100.0,541.73,541.73,541.73,541.73,100.0
2021-02-12 13:00:00,541.1,541.64,541.07,541.64,759.0,541.1,541.64,541.07,541.64,759.0
2021-02-12 13:05:00,541.0,541.0,540.09,540.1,600.0,541.0,541.0,540.09,540.1,600.0
2021-02-12 13:10:00,539.99,540.07,539.68,539.81,1915.0,539.99,540.07,539.68,539.81,1915.0
2021-02-12 13:15:00,539.8,540.12,538.81,538.91,1200.0,539.8,540.12,538.81,538.91,1200.0
2021-02-12 13:20:00,538.66,539.02,538.07,538.91,1100.0,538.66,539.02,538.07,538.91,1100.0
2021-02-12 13:25:00,538.68,538.68,537.8,538.5,5096.0,538.68,538.68,537.8,538.5,5096.0
2021-02-12 13:30:00,538.11,538.49,538.07,538.49,400.0,538.11,538.49,538.07,538.49,400.0
2021-02-12 13:35:00,538.47,538.9,537.79,537.79,2625.0,538.47,538.9,537.79,537.79,2625.0
2021-02-12 13:40:00,537.79,538.8,537.79,538.2,1957.0,537.79,538.8,537.79,538.2,1957.0
2021-02-12 13:45:00,538.2,538.43,538.07,538.29,1000.0,538.2,538.43,538.07,538.29,1000.0
2021-02-12 13:50:00,537.9,538.4,537.82,538.35,1605.0,537.9,538.4,537.82,538.35,1605.0
2021-02-12 13:55:00,538.15,538.45,537.92,538.41,2452.0,538.15,538.45,537.92,538.41,2452.0
2021-02-12 14:00:00,538.48,540.65,538.24,540.38,4916.0,538.48,540.65,538.24,540.38,4916.0
2021-02-12 14:05:00,540.16,540.49,539.81,540.49,1071.0,540.16,540.49,539.81,540.49,1071.0
2021-02-12 14:10:00,540.24,540.24,539.36,539.73,932.0,540.24,540.24,539.36,539.73,932.0
2021-02-12 14:15:00,539.82,540.0,539.82,540.0,300.0,539.82,540.0,539.82,540.0,300.0
2021-02-12 14:20:00,540.0,540.27,539.91,539.91,1080.0,540.0,540.27,539.91,539.91,1080.0
2021-02-12 14:25:00,539.88,540.34,539.87,540.12,572.0,539.88,540.34,539.87,540.12,572.0
2021-02-12 14:30:00,540.15,540.65,539.97,540.5,836.0,540.15,540.65,539.97,540.5,836.0
2021-02-12 14:35:00,540.38,540.44,540.03,540.44,1100.0,540.38,540.44,540.03,540.44,1100.0
2021-02-12 14:40:00,540.73,541.19,540.73,541.19,400.0,540.73,541.19,540.73,541.19,400.0
2021-02-12 14:45:00,541.37,541.78,541.37,541.69,800.0,541.37,541.78,541.37,541.69,800.0
2021-02-12 14:50:00,541.96,542.36,541.87,541.87,1300.0,541.96,542.36,541.87,541.87,1300.0
2021-02-12 14:55:00,542.09,542.22,541.85,541.85,500.0,542.09,542.22,541.85,541.85,500.0
2021-02-12 15:00:00,541.89,541.95,541.53,541.75,1000.0,541.89,541.95,541.53,541.75,1000.0
2021-02-12 15:05:00,541.93,541.93,541.48,541.67,994.0,541.93,541.93,541.48,541.67,994.0
2021-02-12 15:10:00,541.65,541.95,541.65,541.95,1100.0,541.65,541.95,541.65,541.95,1100.0
2021-02-12 15:15:00,541.95,542.13,541.75,541.92,600.0,541.95,542.13,541.75,541.92,600.0
2021-02-12 15:20:00,541.89,542.5,541.85,542.5,1400.0,541.89,542.5,541.85,542.5,1400.0
2021-02-12 15:25:00,542.48,542.65,542.43,542.65,800.0,542.48,542.65,542.43,542.65,800.0
2021-02-12 15:30:00,542.88,543.12,542.74,542.95,2450.0,542.88,543.12,542.74,542.95,2450.0
2021-02-12 15:35:00,543.09,544.26,543.08,543.72,2312.0,543.09,544.26,543.08,543.72,2312.0
2021-02-12 15:40:00,543.95,543.99,543.57,543.89,1533.0,543.95,543.99,543.57,543.89,1533.0
2021-02-12 15:45:00,543.58,544.25,543.37,544.25,5394.0,543.58,544.25,543.37,544.25,5394.0
2021-02-12 15:50:00,544.44,545.85,544.18,544.95,7810.0,544.44,545.85,544.18,544.95,7810.0
2021-02-12 15:55:00,545.13,545.13,543.76,544.08,16000.0,545.13,545.13,543.76,544.08,16000.0
2021-02-16 09:30:00,545.0,548.58,539.77,539.77,19781.0,545.0,548.58,539.77,539.77,19781.0
2021-02-16 09:35:00,540.06,542.6,539.69,540.02,2024.0,540.06,542.6,539.69,540.02,2024.0
2021-02-16 09:40:00,540.02,540.02,536.3,537.56,2625.0,540.02,540.02,536.3,537.56,2625.0
2021-02-16 09:45:00,537.58,537.63,533.67,533.68,2680.0,537.58,537.63,533.67,533.68,2680.0
2021-02-16 09:50:00,534.57,537.55,531.19,537.54,6073.0,534.57,537.55,531.19,537.54,6073.0
2021-02-16 09:55:00,537.65,537.81,533.77,533.85,8422.0,537.65,537.81,533.77,533.85,8422.0
2021-02-16 10:00:00,534.01,535.43,533.8,535.26,6876.0,534.01,535.43,533.8,535.26,6876.0
2021-02-16 10:05:00,534.62,536.05,534.62,535.95,8808.0,534.62,536.05,534.62,535.95,8808.0
2021-02-16 10:10:00,535.25,536.6,534.18,534.39,2200.0,535.25,536.6,534.18,534.39,2200.0
2021-02-16 10:15:00,534.39,535.2,534.37,534.37,1204.0,534.39,535.2,534.37,534.37,1204.0
2021-02-16 10:20:00,535.45,536.82,535.45,536.81,559.0,535.45,536.82,535.45,536.81,559.0
2021-02-16 10:25:00,538.41,539.07,537.82,538.55,860.0,538.41,539.07,537.82,538.55,860.0
2021-02-16 10:30:00,539.0,541.44,538.92,541.44,3553.0,539.0,541.44,538.92,541.44,3553.0
2021-02-16 10:35:00,540.78,540.78,539.18,539.67,3287.0,540.78,540.78,539.18,539.67,3287.0
2021-02-16 10:40:00,539.98,540.38,539.98,540.38,1000.0,539.98,540.38,539.98,540.38,1000.0
2021-02-16 10:45:00,540.04,540.42,537.64,537.64,1400.0,540.04,540.42,537.64,537.64,1400.0
2021-02-16 10:50:00,537.95,537.95,535.14,535.94,1010.0,537.95,537.95,535.14,535.94,1010.0
2021-02-16 10:55:00,535.88,536.29,535.88,536.29,300.0,535.88,536.29,535.88,536.29,300.0
2021-02-16 11:00:00,537.71,538.5,536.58,537.08,2060.0,537.71,538.5,536.58,537.08,2060.0
2021-02-16 11:05:00,536.47,537.28,535.76,535.76,1172.0,536.47,537.28,535.76,535.76,1172.0
2021-02-16 11:10:00,536.37,536.53,536.19,536.19,439.0,536.37,536.53,536.19,536.19,439.0
2021-02-16 11:15:00,536.46,538.07,536.45,538.07,2459.0,536.46,538.07,536.45,538.07,2459.0
2021-02-16 11:20:00,538.65,539.27,537.83,538.39,1223.0,538.65,539.27,537.83,538.39,1223.0
2021-02-16 11:25:00,537.88,538.34,537.15,538.34,3610.0,537.88,538.34,537.15,538.34,3610.0
2021-02-16 11:30:00,537.69,537.69,537.1,537.11,1500.0,537.69,537.69,537.1,537.11,1500.0
2021-02-16 11:35:00,537.99,539.23,537.98,538.56,1135.0,537.99,539.23,537.98,538.56,1135.0
2021-02-16 11:40:00,538.18,538.98,537.97,538.48,400.0,538.18,538.98,537.97,538.48,400.0
2021-02-16 11:45:00,538.09,538.42,537.57,537.58,2100.0,538.09,538.42,537.57,537.58,2100.0
2021-02-16 11:50:00,537.0,537.83,536.85,537.83,1714.0,537.0,537.83,536.85,537.83,1714.0
2021-02-16 11:55:00,537.51,537.79,537.31,537.56,1410.0,537.51,537.79,537.31,537.56,1410.0
2021-02-16 12:00:00,537.43,538.15,537.43,537.5,1900.0,537.43,538.15,537.43,537.5,1900.0
2021-02-16 12:05:00,537.28,538.23,537.0,537.24,4218.0,537.28,538.23,537.0,537.24,4218.0
2021-02-16 12:10:00,537.55,538.94,537.55,538.94,800.0,537.55,538.94,537.55,538.94,800.0
2021-02-16 12:15:00,538.91,538.92,537.74,538.28,982.0,538.91,538.92,537.74,538.28,982.0
2021-02-16 12:20:00,537.88,538.49,537.88,538.49,400.0,537.88,538.49,537.88,538.49,400.0
2021-02-16 12:25:00,538.15,538.62,538.15,538.15,1038.0,538.15,538.62,538.15,538.15,1038.0
2021-02-16 12:30:00,538.09,538.09,537.51,537.77,900.0,538.09,538.09,537.51,537.77,900.0
2021-02-16 12:35:00,537.38,537.94,537.0,537.0,1300.0,537.38,537.94,537.0,537.0,1300.0
2021-02-16 12:40:00,536.57,537.14,536.57,536.64,2200.0,536.57,537.14,536.57,536.64,2200.0
2021-02-16 12:45:00,536.64,537.24,536.55,537.2,2196.0,536.64,537.24,536.55,537.2,2196.0
2021-02-16 12:50:00,537.0,537.35,536.97,537.35,1200.0,537.0,537.35,536.97,537.35,1200.0
2021-02-16 12:55:00,537.06,538.01,537.06,538.0,898.0,537.06,538.01,537.06,538.0,898.0
2021-02-16 13:00:00,538.14,538.14,537.3,537.31,1372.0,538.14,538.14,537.3,537.31,1372.0
2021-02-16 13:05:00,537.55,537.55,537.3,537.33,1200.0,537.55,537.55,537.3,537.33,1200.0
2021-02-16 13:10:00,537.73,538.27,537.73,538.02,1700.0,537.73,538.27,537.73,538.02,1700.0
2021-02-16 13:15:00,537.82,538.18,537.55,537.55,1500.0,537.82,538.18,537.55,537.55,1500.0
2021-02-16 13:20:00,537.86,537.86,537.86,537.86,100.0,537.86,537.86,537.86,537.86,100.0
2021-02-16 13:25:00,537.93,538.19,537.9,538.15,700.0,537.93,538.19,537.9,538.15,700.0
2021-02-16 13:30:00,537.73,537.73,536.78,536.78,1901.0,537.73,537.73,536.78,536.78,1901.0
2021-02-16 13:35:00,536.75,537.36,536.74,537.34,2536.0,536.75,537.36,536.74,537.34,2536.0
2021-02-16 13:40:00,537.04,537.34,536.82,537.19,5900.0,537.04,537.34,536.82,537.19,5900.0
2021-02-16 13:45:00,537.34,537.35,536.43,536.46,1450.0,537.34,537.35,536.43,536.46,1450.0
2021-02-16 13:50:00,536.46,536.52,535.91,536.12,3829.0,536.46,536.52,535.91,536.12,3829.0
2021-02-16 13:55:00,536.26,536.71,536.03,536.71,3950.0,536.26,536.71,536.03,536.71,3950.0
2021-02-16 14:00:00,536.71,537.15,536.64,536.99,2300.0,536.71,537.15,536.64,536.99,2300.0
2021-02-16 14:05:00,537.08,537.08,536.84,536.86,1300.0,537.08,537.08,536.84,536.86,1300.0
2021-02-16 14:10:00,536.86,537.5,536.84,536.89,2000.0,536.86,537.5,536.84,536.89,2000.0
2021-02-16 14:15:00,537.15,537.73,536.94,537.69,1300.0,537.15,537.73,536.94,537.69,1300.0
2021-02-16 14:20:00,538.13,538.14,537.6,537.91,1704.0,538.13,538.14,537.6,537.91,1704.0
2021-02-16 14:25:00,538.22,538.51,538.05,538.47,1731.0,538.22,538.51,538.05,538.47,1731.0
2021-02-16 14:30:00,538.69,538.93,538.69,538.93,1703.0,538.69,538.93,538.69,538.93,1703.0
2021-02-16 14:35:00,539.07,539.07,539.07,539.07,100.0,539.07,539.07,539.07,539.07,100.0
2021-02-16 14:40:00,538.92,538.97,538.32,538.33,1700.0,538.92,538.97,538.32,538.33,1700.0
2021-02-16 14:45:00,538.51,538.72,538.27,538.72,1387.0,538.51,538.72,538.27,538.72,1387.0
2021-02-16 14:50:00,538.43,538.49,538.25,538.49,1100.0,538.43,538.49,538.25,538.49,1100.0
2021-02-16 14:55:00,538.73,539.4,538.66,539.19,1000.0,538.73,539.4,538.66,539.19,1000.0
2021-02-16 15:00:00,539.19,539.75,539.1,539.75,2453.0,539.19,539.75,539.1,539.75,2453.0
2021-02-16 15:05:00,539.87,540.25,539.87,540.25,300.0,539.87,540.25,539.87,540.25,300.0
2021-02-16 15:10:00,540.1,540.1,539.77,539.93,1720.0,540.1,540.1,539.77,539.93,1720.0
2021-02-16 15:15:00,539.87,540.1,538.79,538.79,1977.0,539.87,540.1,538.79,538.79,1977.0
2021-02-16 15:20:00,539.45,539.64,539.16,539.42,474.0,539.45,539.64,539.16,539.42,474.0
2021-02-16 15:25:00,539.33,539.44,539.02,539.03,1000.0,539.33,539.44,539.02,539.03,1000.0
2021-02-16 15:30:00,539.24,539.25,538.42,538.74,1500.0,539.24,539.25,538.42,538.74,1500.0
2021-02-16 15:35:00,539.0,539.46,538.17,538.27,3341.0,539.0,539.46,538.17,538.27,3341.0
2021-02-16 15:40:00,538.47,538.47,537.66,538.0,2073.0,538.47,538.47,537.66,538.0,2073.0
2021-02-16 15:45:00,537.78,538.11,537.24,537.24,1725.0,537.78,538.11,537.24,537.24,1725.0
2021-02-16 15:50:00,537.58,538.56,537.09,538.56,5400.0,537.58,538.56,537.09,538.56,5400.0
2021-02-16 15:55:00,538.38,538.65,537.7,537.7,8105.0,538.38,538.65,537.7,537.7,8105.0
2021-02-17 09:30:00,535.9,537.15,532.06,534.62,10753.0,535.9,537.15,532.06,534.62,10753.0
2021-02-17 09:35:00,534.64,539.1,534.63,537.08,3503.0,534.64,539.1,534.63,537.08,3503.0
2021-02-17 09:40:00,537.76,538.15,536.43,536.8,961.0,537.76,538.15,536.43,536.8,961.0
2021-02-17 09:45:00,538.59,540.41,538.58,540.41,1868.0,538.59,540.41,538.58,540.41,1868.0
2021-02-17 09:50:00,539.93,542.3,539.79,541.27,1553.0,539.93,542.3,539.79,541.27,1553.0
2021-02-17 09:55:00,542.7,544.56,542.57,542.79,3479.0,542.7,544.56,542.57,542.79,3479.0
2021-02-17 10:00:00,541.9,542.09,540.21,541.21,1848.0,541.9,542.09,540.21,541.21,1848.0
2021-02-17 10:05:00,542.08,543.75,542.03,543.6,2486.0,542.08,543.75,542.03,543.6,2486.0
2021-02-17 10:10:00,543.26,543.26,540.52,540.52,1200.0,543.26,543.26,540.52,540.52,1200.0
2021-02-17 10:15:00,539.2,539.2,536.37,536.37,1400.0,539.2,539.2,536.37,536.37,1400.0
2021-02-17 10:20:00,536.74,537.68,536.09,536.1,825.0,536.74,537.68,536.09,536.1,825.0
2021-02-17 10:25:00,536.6,538.33,536.59,537.07,2644.0,536.6,538.33,536.59,537.07,2644.0
2021-02-17 10:30:00,536.53,537.61,536.13,537.35,5388.0,536.53,537.61,536.13,537.35,5388.0
2021-02-17 10:35:00,537.84,537.84,536.5,537.28,1800.0,537.84,537.84,536.5,537.28,1800.0
2021-02-17 10:40:00,537.01,537.01,536.81,536.81,400.0,537.01,537.01,536.81,536.81,400.0
2021-02-17 10:45:00,536.51,538.63,536.51,538.01,1984.0,536.51,538.63,536.51,538.01,1984.0
2021-02-17 10:50:00,538.01,538.93,537.95,538.93,800.0,538.01,538.93,537.95,538.93,800.0
2021-02-17 10:55:00,538.05,540.0,538.05,540.0,2954.0,538.05,540.0,538.05,540.0,2954.0
2021-02-17 11:00:00,539.65,539.7,537.83,537.84,1100.0,539.65,539.7,537.83,537.84,1100.0
2021-02-17 11:05:00,537.96,538.1,537.96,538.1,300.0,537.96,538.1,537.96,538.1,300.0
2021-02-17 11:10:00,537.98,537.98,535.5,535.51,1200.0,537.98,537.98,535.5,535.51,1200.0
2021-02-17 11:15:00,535.96,536.58,535.86,536.58,2500.0,535.96,536.58,535.86,536.58,2500.0
2021-02-17 11:20:00,536.54,537.25,536.32,537.25,4560.0,536.54,537.25,536.32,537.25,4560.0
2021-02-17 11:25:00,537.25,537.38,536.74,536.88,2300.0,537.25,537.38,536.74,536.88,2300.0
2021-02-17 11:30:00,536.99,537.41,535.95,535.96,6500.0,536.99,537.41,535.95,535.96,6500.0
2021-02-17 11:35:00,536.25,536.38,535.93,535.93,2226.0,536.25,536.38,535.93,535.93,2226.0
2021-02-17 11:40:00,536.02,536.44,535.94,535.94,800.0,536.02,536.44,535.94,535.94,800.0
2021-02-17 11:45:00,535.62,536.11,535.0,535.87,2521.0,535.62,536.11,535.0,535.87,2521.0
2021-02-17 11:50:00,535.8,536.17,535.79,535.83,1000.0,535.8,536.17,535.79,535.83,1000.0
2021-02-17 11:55:00,536.09,536.5,535.89,536.08,1585.0,536.09,536.5,535.89,536.08,1585.0
2021-02-17 12:00:00,536.35,537.21,536.35,536.86,1200.0,536.35,537.21,536.35,536.86,1200.0
2021-02-17 12:05:00,536.56,537.22,536.41,537.1,3027.0,536.56,537.22,536.41,537.1,3027.0
2021-02-17 12:10:00,537.45,537.63,536.23,536.23,1800.0,537.45,537.63,536.23,536.23,1800.0
2021-02-17 12:15:00,536.14,536.32,535.93,536.32,700.0,536.14,536.32,535.93,536.32,700.0
2021-02-17 12:20:00,535.54,536.36,535.54,536.36,1519.0,535.54,536.36,535.54,536.36,1519.0
2021-02-17 12:25:00,535.86,536.3,535.44,536.3,1593.0,535.86,536.3,535.44,536.3,1593.0
2021-02-17 12:30:00,536.47,536.93,536.47,536.75,4300.0,536.47,536.93,536.47,536.75,4300.0
2021-02-17 12:35:00,536.9,536.91,535.34,535.63,4901.0,536.9,536.91,535.34,535.63,4901.0
2021-02-17 12:40:00,535.4,536.67,535.4,536.67,4081.0,535.4,536.67,535.4,536.67,4081.0
2021-02-17 12:45:00,537.0,537.1,536.58,536.58,1482.0,537.0,537.1,536.58,536.58,1482.0
2021-02-17 12:50:00,536.89,536.89,536.25,536.46,2400.0,536.89,536.89,536.25,536.46,2400.0
2021-02-17 12:55:00,536.5,537.23,536.48,536.63,2727.0,536.5,537.23,536.48,536.63,2727.0
2021-02-17 13:00:00,536.51,536.98,536.26,536.98,2400.0,536.51,536.98,536.26,536.98,2400.0
2021-02-17 13:05:00,536.54,536.74,536.33,536.74,800.0,536.54,536.74,536.33,536.74,800.0
2021-02-17 13:10:00,537.0,537.19,536.54,536.56,1300.0,537.0,537.19,536.54,536.56,1300.0
2021-02-17 13:15:00,536.56,536.75,536.34,536.63,2094.0,536.56,536.75,536.34,536.63,2094.0
2021-02-17 13:20:00,536.48,536.48,535.4,535.48,2300.0,536.48,536.48,535.4,535.48,2300.0
2021-02-17 13:25:00,535.39,536.41,535.1,536.41,2969.0,535.39,536.41,535.1,536.41,2969.0
2021-02-17 13:30:00,536.56,536.6,536.14,536.14,700.0,536.56,536.6,536.14,536.14,700.0
2021-02-17 13:35:00,536.15,536.34,536.15,536.34,400.0,536.15,536.34,536.15,536.34,400.0
2021-02-17 13:40:00,536.52,536.53,536.18,536.29,572.0,536.52,536.53,536.18,536.29,572.0
2021-02-17 13:45:00,536.02,536.23,535.99,536.23,500.0,536.02,536.23,535.99,536.23,500.0
2021-02-17 13:50:00,536.19,536.68,536.18,536.45,3671.0,536.19,536.68,536.18,536.45,3671.0
2021-02-17 13:55:00,536.49,536.49,536.31,536.32,315.0,536.49,536.49,536.31,536.32,315.0
2021-02-17 14:00:00,536.79,536.79,536.14,536.3,1382.0,536.79,536.79,536.14,536.3,1382.0
2021-02-17 14:05:00,536.64,537.48,536.5,537.48,3164.0,536.64,537.48,536.5,537.48,3164.0
2021-02-17 14:10:00,537.25,537.61,537.25,537.61,200.0,537.25,537.61,537.25,537.61,200.0
2021-02-17 14:15:00,537.57,538.38,537.48,538.38,2748.0,537.57,538.38,537.48,538.38,2748.0
2021-02-17 14:20:00,538.98,538.98,537.13,537.13,2377.0,538.98,538.98,537.13,537.13,2377.0
2021-02-17 14:25:00,537.08,537.33,537.0,537.02,500.0,537.08,537.33,537.0,537.02,500.0
2021-02-17 14:30:00,537.0,537.71,536.47,537.71,868.0,537.0,537.71,536.47,537.71,868.0
2021-02-17 14:35:00,537.58,537.58,537.0,537.0,699.0,537.58,537.58,537.0,537.0,699.0
2021-02-17 14:40:00,537.53,538.04,537.53,538.03,996.0,537.53,538.04,537.53,538.03,996.0
2021-02-17 14:45:00,538.27,538.27,537.85,537.86,773.0,538.27,538.27,537.85,537.86,773.0
2021-02-17 14:50:00,538.07,538.07,537.14,537.14,700.0,538.07,538.07,537.14,537.14,700.0
2021-02-17 14:55:00,537.7,538.9,537.68,538.9,1375.0,537.7,538.9,537.68,538.9,1375.0
2021-02-17 15:00:00,538.72,539.03,538.72,539.03,600.0,538.72,539.03,538.72,539.03,600.0
2021-02-17 15:05:00,539.78,539.78,539.15,539.15,300.0,539.78,539.78,539.15,539.15,300.0
2021-02-17 15:10:00,539.19,539.46,538.95,539.1,3245.0,539.19,539.46,538.95,539.1,3245.0
2021-02-17 15:15:00,538.87,539.15,538.73,539.15,1500.0,538.87,539.15,538.73,539.15,1500.0
2021-02-17 15:20:00,539.01,539.49,539.01,539.47,1091.0,539.01,539.49,539.01,539.47,1091.0
2021-02-17 15:25:00,539.49,539.84,539.26,539.84,1300.0,539.49,539.84,539.26,539.84,1300.0
2021-02-17 15:30:00,539.74,539.97,539.55,539.87,1100.0,539.74,539.97,539.55,539.87,1100.0
2021-02-17 15:35:00,539.95,540.1,539.72,539.9,2371.0,539.95,540.1,539.72,539.9,2371.0
2021-02-17 15:40:00,539.96,540.2,539.77,539.79,772.0,539.96,540.2,539.77,539.79,772.0
2021-02-17 15:45:00,539.66,540.19,539.65,540.12,1600.0,539.66,540.19,539.65,540.12,1600.0
2021-02-17 15:50:00,540.33,540.75,540.04,540.49,3128.0,540.33,540.75,540.04,540.49,3128.0
2021-02-17 15:55:00,540.53,541.39,539.81,540.16,14559.0,540.53,541.39,539.81,540.16,14559.0
2021-02-18 09:30:00,537.04,539.42,536.83,537.55,9167.0,537.04,539.42,536.83,537.55,9167.0
2021-02-18 09:35:00,537.7,539.96,536.87,538.15,1195.0,537.7,539.96,536.87,538.15,1195.0
2021-02-18 09:40:00,537.69,544.0,537.6,543.89,5591.0,537.69,544.0,537.6,543.89,5591.0
2021-02-18 09:45:00,542.27,545.57,541.84,542.95,3956.0,542.27,545.57,541.84,542.95,3956.0
2021-02-18 09:50:00,542.84,545.79,542.39,543.52,7565.0,542.84,545.79,542.39,543.52,7565.0
2021-02-18 09:55:00,542.84,543.21,541.81,541.81,1244.0,542.84,543.21,541.81,541.81,1244.0
2021-02-18 10:00:00,541.94,542.21,541.24,541.24,1100.0,541.94,542.21,541.24,541.24,1100.0
2021-02-18 10:05:00,540.5,540.5,537.53,538.44,2700.0,540.5,540.5,537.53,538.44,2700.0
2021-02-18 10:10:00,539.42,541.75,539.08,541.75,6300.0,539.42,541.75,539.08,541.75,6300.0
2021-02-18 10:15:00,540.82,540.82,540.07,540.27,1700.0,540.82,540.82,540.07,540.27,1700.0
2021-02-18 10:20:00,539.79,541.84,539.33,541.84,4002.0,539.79,541.84,539.33,541.84,4002.0
2021-02-18 10:25:00,541.18,541.18,539.42,539.54,8108.0,541.18,541.18,539.42,539.54,8108.0
2021-02-18 10:30:00,539.42,539.55,536.0,536.24,6990.0,539.42,539.55,536.0,536.24,6990.0
2021-02-18 10:35:00,535.91,537.67,535.17,537.36,2937.0,535.91,537.67,535.17,537.36,2937.0
2021-02-18 10:40:00,537.51,541.88,537.41,541.88,14613.0,537.51,541.88,537.41,541.88,14613.0
2021-02-18 10:45:00,541.48,547.1,541.48,546.35,11817.0,541.48,547.1,541.48,546.35,11817.0
2021-02-18 10:50:00,546.15,554.99,545.11,551.65,41210.0,546.15,554.99,545.11,551.65,41210.0
2021-02-18 10:55:00,552.23,557.19,551.25,555.43,14640.0,552.23,557.19,551.25,555.43,14640.0
2021-02-18 11:00:00,553.32,554.85,551.12,552.19,14052.0,553.32,554.85,551.12,552.19,14052.0
2021-02-18 11:05:00,551.27,554.02,550.23,551.3,20794.0,551.27,554.02,550.23,551.3,20794.0
2021-02-18 11:10:00,552.07,552.17,548.99,550.71,15280.0,552.07,552.17,548.99,550.71,15280.0
2021-02-18 11:15:00,550.99,552.42,550.57,551.38,11259.0,550.99,552.42,550.57,551.38,11259.0
2021-02-18 11:20:00,551.39,551.77,549.22,551.47,11956.0,551.39,551.77,549.22,551.47,11956.0
2021-02-18 11:25:00,550.45,551.77,549.07,551.07,5871.0,550.45,551.77,549.07,551.07,5871.0
2021-02-18 11:30:00,551.15,551.59,549.46,549.58,12852.0,551.15,551.59,549.46,549.58,12852.0
2021-02-18 11:35:00,550.55,550.55,547.99,550.01,11808.0,550.55,550.55,547.99,550.01,11808.0
2021-02-18 11:40:00,549.57,550.43,548.69,548.75,4800.0,549.57,550.43,548.69,548.75,4800.0
2021-02-18 11:45:00,549.25,549.79,548.75,548.77,3285.0,549.25,549.79,548.75,548.77,3285.0
2021-02-18 11:50:00,548.71,549.29,548.19,549.04,3250.0,548.71,549.29,548.19,549.04,3250.0
2021-02-18 11:55:00,549.01,551.73,548.67,551.73,10900.0,549.01,551.73,548.67,551.73,10900.0
2021-02-18 12:00:00,551.73,552.97,551.04,551.28,9597.0,551.73,552.97,551.04,551.28,9597.0
2021-02-18 12:05:00,551.06,552.49,551.05,552.49,7080.0,551.06,552.49,551.05,552.49,7080.0
2021-02-18 12:10:00,552.44,553.55,552.39,553.55,3138.0,552.44,553.55,552.39,553.55,3138.0
2021-02-18 12:15:00,553.54,555.31,553.11,555.16,5332.0,553.54,555.31,553.11,555.16,5332.0
2021-02-18 12:20:00,555.14,556.96,554.42,556.9,11400.0,555.14,556.96,554.42,556.9,11400.0
2021-02-18 12:25:00,556.74,557.14,555.4,555.71,7900.0,556.74,557.14,555.4,555.71,7900.0
2021-02-18 12:30:00,556.23,556.37,555.17,555.17,3436.0,556.23,556.37,555.17,555.17,3436.0
2021-02-18 12:35:00,555.21,555.73,554.75,555.23,4700.0,555.21,555.73,554.75,555.23,4700.0
2021-02-18 12:40:00,555.23,557.33,555.23,556.93,9311.0,555.23,557.33,555.23,556.93,9311.0
2021-02-18 12:45:00,557.33,559.29,557.33,558.98,5369.0,557.33,559.29,557.33,558.98,5369.0
2021-02-18 12:50:00,558.66,559.19,557.98,558.36,5875.0,558.66,559.19,557.98,558.36,5875.0
2021-02-18 12:55:00,558.65,564.0,558.53,563.36,16488.0,558.65,564.0,558.53,563.36,16488.0
2021-02-18 13:00:00,563.96,573.99,557.54,563.99,269961.0,563.96,573.99,557.54,563.99,269961.0
2021-02-18 13:05:00,563.02,563.86,558.22,560.61,35645.0,563.02,563.86,558.22,560.61,35645.0
2021-02-18 13:10:00,560.31,560.41,555.11,557.65,36852.0,560.31,560.41,555.11,557.65,36852.0
2021-02-18 13:15:00,557.35,558.88,555.88,557.5,21469.0,557.35,558.88,555.88,557.5,21469.0
2021-02-18 13:20:00,557.6,560.5,556.0,559.53,12550.0,557.6,560.5,556.0,559.53,12550.0
2021-02-18 13:25:00,559.49,559.79,557.86,559.44,7079.0,559.49,559.79,557.86,559.44,7079.0
2021-02-18 13:30:00,559.5,559.71,557.31,557.63,5690.0,559.5,559.71,557.31,557.63,5690.0
2021-02-18 13:35:00,558.18,560.76,557.35,560.13,11090.0,558.18,560.76,557.35,560.13,11090.0
2021-02-18 13:40:00,560.32,560.33,557.03,558.15,11757.0,560.32,560.33,557.03,558.15,11757.0
2021-02-18 13:45:00,558.49,559.97,558.23,559.8,7118.0,558.49,559.97,558.23,559.8,7118.0
2021-02-18 13:50:00,559.63,560.8,559.35,559.35,7519.0,559.63,560.8,559.35,559.35,7519.0
2021-02-18 13:55:00,559.58,559.96,559.03,559.71,4600.0,559.58,559.96,559.03,559.71,4600.0
2021-02-18 14:00:00,559.87,562.49,559.37,562.49,7678.0,559.87,562.49,559.37,562.49,7678.0
2021-02-18 14:05:00,562.49,563.49,560.75,561.75,15166.0,562.49,563.49,560.75,561.75,15166.0
2021-02-18 14:10:00,561.33,562.26,560.38,562.21,8114.0,561.33,562.26,560.38,562.21,8114.0
2021-02-18 14:15:00,562.51,564.0,562.22,563.79,7600.0,562.51,564.0,562.22,563.79,7600.0
2021-02-18 14:20:00,563.56,564.2,562.37,563.6,7398.0,563.56,564.2,562.37,563.6,7398.0
2021-02-18 14:25:00,563.6,563.6,560.52,560.52,8012.0,563.6,563.6,560.52,560.52,8012.0
2021-02-18 14:30:00,560.51,560.7,559.0,559.46,5510.0,560.51,560.7,559.0,559.46,5510.0
2021-02-18 14:35:00,559.46,559.46,557.77,558.68,3900.0,559.46,559.46,557.77,558.68,3900.0
2021-02-18 14:40:00,558.02,558.2,555.04,555.65,12970.0,558.02,558.2,555.04,555.65,12970.0
2021-02-18 14:45:00,555.01,556.23,554.66,555.14,5210.0,555.01,556.23,554.66,555.14,5210.0
2021-02-18 14:50:00,554.49,554.98,553.65,554.0,9219.0,554.49,554.98,553.65,554.0,9219.0
2021-02-18 14:55:00,554.15,557.72,553.71,557.14,6849.0,554.15,557.72,553.71,557.14,6849.0
2021-02-18 15:00:00,557.48,558.36,557.47,558.35,3713.0,557.48,558.36,557.47,558.35,3713.0
2021-02-18 15:05:00,557.66,558.3,556.7,558.18,2900.0,557.66,558.3,556.7,558.18,2900.0
2021-02-18 15:10:00,557.89,557.89,556.03,556.03,5607.0,557.89,557.89,556.03,556.03,5607.0
2021-02-18 15:15:00,556.89,557.21,556.45,556.69,2775.0,556.89,557.21,556.45,556.69,2775.0
2021-02-18 15:20:00,556.5,556.99,556.22,556.87,4864.0,556.5,556.99,556.22,556.87,4864.0
2021-02-18 15:25:00,557.04,557.06,554.17,554.98,6309.0,557.04,557.06,554.17,554.98,6309.0
2021-02-18 15:30:00,554.56,555.73,554.56,554.87,7500.0,554.56,555.73,554.56,554.87,7500.0
2021-02-18 15:35:00,555.22,555.33,553.51,553.51,6850.0,555.22,555.33,553.51,553.51,6850.0
2021-02-18 15:40:00,553.87,555.58,553.43,554.57,5354.0,553.87,555.58,553.43,554.57,5354.0
2021-02-18 15:45:00,554.65,555.3,553.3,553.3,7245.0,554.65,555.3,553.3,553.3,7245.0
2021-02-18 15:50:00,553.89,553.97,551.55,552.12,15270.0,553.89,553.97,551.55,552.12,15270.0
2021-02-18 15:55:00,552.17,553.02,550.43,551.79,32812.0,552.17,553.02,550.43,551.79,32812.0
2021-02-19 09:30:00,560.99,563.56,552.6,554.05,52666.0,560.99,563.56,552.6,554.05,52666.0
2021-02-19 09:35:00,556.22,561.12,555.72,558.21,10003.0,556.22,561.12,555.72,558.21,10003.0
2021-02-19 09:40:00,559.91,560.48,556.5,556.5,6549.0,559.91,560.48,556.5,556.5,6549.0
2021-02-19 09:45:00,556.52,557.58,553.76,556.54,4378.0,556.52,557.58,553.76,556.54,4378.0
2021-02-19 09:50:00,557.07,559.21,557.07,559.21,2846.0,557.07,559.21,557.07,559.21,2846.0
2021-02-19 09:55:00,558.5,560.31,557.72,558.2,3516.0,558.5,560.31,557.72,558.2,3516.0
2021-02-19 10:00:00,557.81,560.0,557.8,557.99,5200.0,557.81,560.0,557.8,557.99,5200.0
2021-02-19 10:05:00,557.95,559.0,557.01,557.95,3652.0,557.95,559.0,557.01,557.95,3652.0
2021-02-19 10:10:00,557.08,557.09,554.0,554.11,4487.0,557.08,557.09,554.0,554.11,4487.0
2021-02-19 10:15:00,555.5,556.72,555.09,556.4,2629.0,555.5,556.72,555.09,556.4,2629.0
2021-02-19 10:20:00,557.41,559.94,557.15,559.35,4883.0,557.41,559.94,557.15,559.35,4883.0
2021-02-19 10:25:00,559.38,559.88,557.82,559.88,5407.0,559.38,559.88,557.82,559.88,5407.0
2021-02-19 10:30:00,559.56,560.0,558.46,559.94,3748.0,559.56,560.0,558.46,559.94,3748.0
2021-02-19 10:35:00,560.1,561.47,559.6,560.78,5598.0,560.1,561.47,559.6,560.78,5598.0
2021-02-19 10:40:00,560.59,561.36,558.73,559.13,3790.0,560.59,561.36,558.73,559.13,3790.0
2021-02-19 10:45:00,559.14,559.33,558.36,558.36,881.0,559.14,559.33,558.36,558.36,881.0
2021-02-19 10:50:00,559.23,559.89,559.19,559.89,1660.0,559.23,559.89,559.19,559.89,1660.0
2021-02-19 10:55:00,559.81,561.0,559.18,560.72,2866.0,559.81,561.0,559.18,560.72,2866.0
2021-02-19 11:00:00,560.97,561.85,560.97,561.24,5816.0,560.97,561.85,560.97,561.24,5816.0
2021-02-19 11:05:00,561.58,562.46,561.37,561.56,2860.0,561.58,562.46,561.37,561.56,2860.0
2021-02-19 11:10:00,562.13,562.13,560.59,560.75,3637.0,562.13,562.13,560.59,560.75,3637.0
2021-02-19 11:15:00,560.45,560.48,557.61,558.2,4802.0,560.45,560.48,557.61,558.2,4802.0
2021-02-19 11:20:00,558.78,559.0,558.73,558.76,800.0,558.78,559.0,558.73,558.76,800.0
2021-02-19 11:25:00,559.01,559.46,558.19,558.19,1673.0,559.01,559.46,558.19,558.19,1673.0
2021-02-19 11:30:00,558.23,559.06,558.23,558.52,1316.0,558.23,559.06,558.23,558.52,1316.0
2021-02-19 11:35:00,558.48,558.71,557.95,558.33,1432.0,558.48,558.71,557.95,558.33,1432.0
2021-02-19 11:40:00,558.21,558.21,556.15,556.79,6076.0,558.21,558.21,556.15,556.79,6076.0
2021-02-19 11:45:00,558.18,558.36,557.91,557.92,600.0,558.18,558.36,557.91,557.92,600.0
2021-02-19 11:50:00,557.62,557.91,557.05,557.56,1736.0,557.62,557.91,557.05,557.56,1736.0
2021-02-19 11:55:00,557.56,557.92,556.64,557.02,1390.0,557.56,557.92,556.64,557.02,1390.0
2021-02-19 12:00:00,557.96,558.41,557.47,558.41,2630.0,557.96,558.41,557.47,558.41,2630.0
2021-02-19 12:05:00,558.93,559.13,558.56,558.61,2784.0,558.93,559.13,558.56,558.61,2784.0
2021-02-19 12:10:00,558.11,558.54,558.0,558.21,1400.0,558.11,558.54,558.0,558.21,1400.0
2021-02-19 12:15:00,558.37,558.69,557.65,557.65,2936.0,558.37,558.69,557.65,557.65,2936.0
2021-02-19 12:20:00,557.72,557.72,556.84,557.26,1500.0,557.72,557.72,556.84,557.26,1500.0
2021-02-19 12:25:00,556.64,556.93,556.11,556.11,1400.0,556.64,556.93,556.11,556.11,1400.0
2021-02-19 12:30:00,556.42,556.42,555.0,555.29,3404.0,556.42,556.42,555.0,555.29,3404.0
2021-02-19 12:35:00,555.13,555.31,553.27,554.51,2431.0,555.13,555.31,553.27,554.51,2431.0
2021-02-19 12:40:00,554.05,554.05,552.22,553.65,5594.0,554.05,554.05,552.22,553.65,5594.0
2021-02-19 12:45:00,553.51,553.75,551.68,551.71,1482.0,553.51,553.75,551.68,551.71,1482.0
2021-02-19 12:50:00,551.21,552.18,550.54,551.06,6522.0,551.21,552.18,550.54,551.06,6522.0
2021-02-19 12:55:00,551.18,551.72,550.91,551.72,2660.0,551.18,551.72,550.91,551.72,2660.0
2021-02-19 13:00:00,551.57,552.1,551.22,551.65,1800.0,551.57,552.1,551.22,551.65,1800.0
2021-02-19 13:05:00,551.55,551.59,550.0,550.0,2814.0,551.55,551.59,550.0,550.0,2814.0
2021-02-19 13:10:00,550.3,551.2,550.3,551.0,2576.0,550.3,551.2,550.3,551.0,2576.0
2021-02-19 13:15:00,550.99,551.19,550.43,550.43,1700.0,550.99,551.19,550.43,550.43,1700.0
2021-02-19 13:20:00,550.09,551.54,549.43,551.54,3871.0,550.09,551.54,549.43,551.54,3871.0
2021-02-19 13:25:00,551.24,551.86,551.02,551.86,1369.0,551.24,551.86,551.02,551.86,1369.0
2021-02-19 13:30:00,552.12,552.12,550.0,550.1,2200.0,552.12,552.12,550.0,550.1,2200.0
2021-02-19 13:35:00,550.0,550.47,549.1,549.48,2017.0,550.0,550.47,549.1,549.48,2017.0
2021-02-19 13:40:00,549.73,551.06,549.72,550.78,2601.0,549.73,551.06,549.72,550.78,2601.0
2021-02-19 13:45:00,551.05,551.05,549.02,549.02,4048.0,551.05,551.05,549.02,549.02,4048.0
2021-02-19 13:50:00,549.21,549.32,548.51,549.0,2026.0,549.21,549.32,548.51,549.0,2026.0
2021-02-19 13:55:00,548.45,548.73,548.19,548.44,1425.0,548.45,548.73,548.19,548.44,1425.0
2021-02-19 14:00:00,548.45,548.73,547.01,547.29,4100.0,548.45,548.73,547.01,547.29,4100.0
2021-02-19 14:05:00,547.95,548.25,547.63,547.63,1200.0,547.95,548.25,547.63,547.63,1200.0
2021-02-19 14:10:00,548.03,548.19,546.88,546.88,2504.0,548.03,548.19,546.88,546.88,2504.0
2021-02-19 14:15:00,546.87,548.08,546.87,547.36,1800.0,546.87,548.08,546.87,547.36,1800.0
2021-02-19 14:20:00,546.87,546.87,546.37,546.4,1355.0,546.87,546.87,546.37,546.4,1355.0
2021-02-19 14:25:00,546.46,546.46,545.03,545.03,2710.0,546.46,546.46,545.03,545.03,2710.0
2021-02-19 14:30:00,545.34,545.5,545.15,545.42,1900.0,545.34,545.5,545.15,545.42,1900.0
2021-02-19 14:35:00,545.11,545.99,544.9,544.9,1990.0,545.11,545.99,544.9,544.9,1990.0
2021-02-19 14:40:00,544.38,544.71,544.03,544.63,5416.0,544.38,544.71,544.03,544.63,5416.0
2021-02-19 14:45:00,544.4,544.82,544.34,544.52,3320.0,544.4,544.82,544.34,544.52,3320.0
2021-02-19 14:50:00,544.25,544.25,543.04,543.49,2505.0,544.25,544.25,543.04,543.49,2505.0
2021-02-19 14:55:00,543.65,544.21,543.11,543.17,3619.0,543.65,544.21,543.11,543.17,3619.0
2021-02-19 15:00:00,543.6,544.34,543.17,544.34,3375.0,543.6,544.34,543.17,544.34,3375.0
2021-02-19 15:05:00,544.35,544.35,543.0,543.0,3700.0,544.35,544.35,543.0,543.0,3700.0
2021-02-19 15:10:00,542.96,543.61,542.76,542.76,5501.0,542.96,543.61,542.76,542.76,5501.0
2021-02-19 15:15:00,542.75,543.86,542.75,543.86,4491.0,542.75,543.86,542.75,543.86,4491.0
2021-02-19 15:20:00,543.61,543.68,543.02,543.58,4659.0,543.61,543.68,543.02,543.58,4659.0
2021-02-19 15:25:00,543.71,545.8,543.54,545.49,3826.0,543.71,545.8,543.54,545.49,3826.0
2021-02-19 15:30:00,545.5,546.05,545.5,545.57,2290.0,545.5,546.05,545.5,545.57,2290.0
2021-02-19 15:35:00,545.67,546.07,545.18,546.07,2300.0,545.67,546.07,545.18,546.07,2300.0
2021-02-19 15:40:00,546.05,546.28,545.49,545.65,4000.0,546.05,546.28,545.49,545.65,4000.0
2021-02-19 15:45:00,545.5,546.12,545.05,545.39,4242.0,545.5,546.12,545.05,545.39,4242.0
2021-02-19 15:50:00,545.56,545.98,544.04,544.04,12794.0,545.56,545.98,544.04,544.04,12794.0
2021-02-19 15:55:00,544.27,544.42,542.97,544.0,16553.0,544.27,544.42,542.97,544.0,16553.0
2021-02-22 09:30:00,547.12,547.12,538.02,539.04,28802.0,547.12,547.12,538.02,539.04,28802.0
2021-02-22 09:35:00,538.0,542.74,538.0,540.37,2450.0,538.0,542.74,538.0,540.37,2450.0
2021-02-22 09:40:00,540.0,540.73,539.0,539.0,2529.0,540.0,540.73,539.0,539.0,2529.0
2021-02-22 09:45:00,539.63,540.95,539.33,540.65,1450.0,539.63,540.95,539.33,540.65,1450.0
2021-02-22 09:50:00,540.68,540.68,538.01,539.39,4171.0,540.68,540.68,538.01,539.39,4171.0
2021-02-22 09:55:00,539.09,539.27,537.57,539.27,2005.0,539.09,539.27,537.57,539.27,2005.0
2021-02-22 10:00:00,539.93,541.16,539.93,540.69,1905.0,539.93,541.16,539.93,540.69,1905.0
2021-02-22 10:05:00,541.0,541.0,539.0,540.21,2824.0,541.0,541.0,539.0,540.21,2824.0
2021-02-22 10:10:00,539.51,541.79,539.51,540.81,2190.0,539.51,541.79,539.51,540.81,2190.0
2021-02-22 10:15:00,540.79,540.79,536.1,536.11,2589.0,540.79,540.79,536.1,536.11,2589.0
2021-02-22 10:20:00,536.19,536.83,534.01,534.25,6472.0,536.19,536.83,534.01,534.25,6472.0
2021-02-22 10:25:00,534.31,536.41,534.3,535.98,3050.0,534.31,536.41,534.3,535.98,3050.0
2021-02-22 10:30:00,536.5,537.94,536.27,536.91,2482.0,536.5,537.94,536.27,536.91,2482.0
2021-02-22 10:35:00,537.06,538.2,537.06,538.2,1782.0,537.06,538.2,537.06,538.2,1782.0
2021-02-22 10:40:00,537.06,537.66,536.67,536.67,1967.0,537.06,537.66,536.67,536.67,1967.0
2021-02-22 10:45:00,537.04,539.58,537.04,539.1,1163.0,537.04,539.58,537.04,539.1,1163.0
2021-02-22 10:50:00,539.38,539.39,537.49,538.07,1900.0,539.38,539.39,537.49,538.07,1900.0
2021-02-22 10:55:00,537.83,538.0,537.44,537.44,1312.0,537.83,538.0,537.44,537.44,1312.0
2021-02-22 11:00:00,537.9,538.3,536.49,536.74,2877.0,537.9,538.3,536.49,536.74,2877.0
2021-02-22 11:05:00,536.88,538.43,536.67,537.86,2563.0,536.88,538.43,536.67,537.86,2563.0
2021-02-22 11:10:00,537.99,540.81,537.5,539.96,5361.0,537.99,540.81,537.5,539.96,5361.0
2021-02-22 11:15:00,540.23,540.28,539.74,540.05,714.0,540.23,540.28,539.74,540.05,714.0
2021-02-22 11:20:00,540.09,540.34,539.74,539.74,1100.0,540.09,540.34,539.74,539.74,1100.0
2021-02-22 11:25:00,540.34,540.34,539.01,539.01,1155.0,540.34,540.34,539.01,539.01,1155.0
2021-02-22 11:30:00,538.94,539.43,537.62,539.43,1200.0,538.94,539.43,537.62,539.43,1200.0
2021-02-22 11:35:00,539.67,541.15,539.67,539.88,2300.0,539.67,541.15,539.67,539.88,2300.0
2021-02-22 11:40:00,539.89,540.13,538.87,538.88,1506.0,539.89,540.13,538.87,538.88,1506.0
2021-02-22 11:45:00,539.49,539.49,537.96,538.26,2338.0,539.49,539.49,537.96,538.26,2338.0
2021-02-22 11:50:00,538.12,539.17,538.12,539.01,1847.0,538.12,539.17,538.12,539.01,1847.0
2021-02-22 11:55:00,538.9,539.65,538.31,539.65,2228.0,538.9,539.65,538.31,539.65,2228.0
2021-02-22 12:00:00,539.34,539.43,538.72,538.8,1899.0,539.34,539.43,538.72,538.8,1899.0
2021-02-22 12:05:00,539.22,540.03,539.22,540.03,1083.0,539.22,540.03,539.22,540.03,1083.0
2021-02-22 12:10:00,540.09,540.09,539.54,539.84,700.0,540.09,540.09,539.54,539.84,700.0
2021-02-22 12:15:00,540.15,540.4,539.48,540.09,1300.0,540.15,540.4,539.48,540.09,1300.0
2021-02-22 12:20:00,539.64,539.64,539.08,539.09,2708.0,539.64,539.64,539.08,539.09,2708.0
2021-02-22 12:25:00,539.02,540.18,538.73,538.93,3780.0,539.02,540.18,538.73,538.93,3780.0
2021-02-22 12:30:00,538.93,539.16,537.85,538.27,1200.0,538.93,539.16,537.85,538.27,1200.0
2021-02-22 12:35:00,538.87,539.83,538.68,539.25,2307.0,538.87,539.83,538.68,539.25,2307.0
2021-02-22 12:40:00,539.59,540.39,539.45,539.46,2260.0,539.59,540.39,539.45,539.46,2260.0
2021-02-22 12:45:00,539.7,540.0,539.7,539.91,2205.0,539.7,540.0,539.7,539.91,2205.0
2021-02-22 12:50:00,539.84,539.84,539.09,539.45,3524.0,539.84,539.84,539.09,539.45,3524.0
2021-02-22 12:55:00,539.23,539.23,538.57,538.58,1777.0,539.23,539.23,538.57,538.58,1777.0
2021-02-22 13:00:00,538.9,539.21,538.36,538.36,1112.0,538.9,539.21,538.36,538.36,1112.0
2021-02-22 13:05:00,538.27,538.57,537.94,537.94,4308.0,538.27,538.57,537.94,537.94,4308.0
2021-02-22 13:10:00,538.13,538.16,537.53,537.77,1175.0,538.13,538.16,537.53,537.77,1175.0
2021-02-22 13:15:00,537.66,537.99,537.62,537.99,800.0,537.66,537.99,537.62,537.99,800.0
2021-02-22 13:20:00,537.14,537.31,536.71,536.87,1079.0,537.14,537.31,536.71,536.87,1079.0
2021-02-22 13:25:00,537.24,537.89,537.23,537.89,1300.0,537.24,537.89,537.23,537.89,1300.0
2021-02-22 13:30:00,537.57,537.69,537.22,537.69,1376.0,537.57,537.69,537.22,537.69,1376.0
2021-02-22 13:35:00,537.81,538.06,537.81,537.81,900.0,537.81,538.06,537.81,537.81,900.0
2021-02-22 13:40:00,537.85,538.17,537.51,538.04,1545.0,537.85,538.17,537.51,538.04,1545.0
2021-02-22 13:45:00,538.34,538.48,537.91,537.91,1100.0,538.34,538.48,537.91,537.91,1100.0
2021-02-22 13:50:00,537.96,538.06,537.81,537.98,655.0,537.96,538.06,537.81,537.98,655.0
2021-02-22 13:55:00,538.01,538.95,538.01,538.45,910.0,538.01,538.95,538.01,538.45,910.0
2021-02-22 14:00:00,538.38,538.38,537.51,538.05,1810.0,538.38,538.38,537.51,538.05,1810.0
2021-02-22 14:05:00,538.22,539.46,538.17,539.29,2192.0,538.22,539.46,538.17,539.29,2192.0
2021-02-22 14:10:00,539.76,539.89,539.26,539.45,1700.0,539.76,539.89,539.26,539.45,1700.0
2021-02-22 14:15:00,539.35,540.36,539.16,540.36,602.0,539.35,540.36,539.16,540.36,602.0
2021-02-22 14:20:00,540.34,540.34,538.78,538.78,2342.0,540.34,540.34,538.78,538.78,2342.0
2021-02-22 14:25:00,539.25,539.49,538.45,538.46,3103.0,539.25,539.49,538.45,538.46,3103.0
2021-02-22 14:30:00,538.09,538.47,538.09,538.37,1660.0,538.09,538.47,538.09,538.37,1660.0
2021-02-22 14:35:00,538.62,538.81,538.34,538.81,1482.0,538.62,538.81,538.34,538.81,1482.0
2021-02-22 14:40:00,538.58,538.58,537.3,537.3,2045.0,538.58,538.58,537.3,537.3,2045.0
2021-02-22 14:45:00,537.31,537.53,536.65,536.65,2076.0,537.31,537.53,536.65,536.65,2076.0
2021-02-22 14:50:00,536.96,536.97,536.2,536.21,1295.0,536.96,536.97,536.2,536.21,1295.0
2021-02-22 14:55:00,536.36,537.1,536.36,536.9,900.0,536.36,537.1,536.36,536.9,900.0
2021-02-22 15:00:00,536.6,536.6,536.0,536.04,1707.0,536.6,536.6,536.0,536.04,1707.0
2021-02-22 15:05:00,536.41,536.6,535.98,536.54,1700.0,536.41,536.6,535.98,536.54,1700.0
2021-02-22 15:10:00,536.75,536.84,535.63,536.1,3672.0,536.75,536.84,535.63,536.1,3672.0
2021-02-22 15:15:00,536.54,537.54,536.54,537.54,970.0,536.54,537.54,536.54,537.54,970.0
2021-02-22 15:20:00,537.83,538.39,537.83,538.2,1405.0,537.83,538.39,537.83,538.2,1405.0
2021-02-22 15:25:00,537.9,538.18,537.41,537.54,1906.0,537.9,538.18,537.41,537.54,1906.0
2021-02-22 15:30:00,537.43,537.96,537.38,537.42,3122.0,537.43,537.96,537.38,537.42,3122.0
2021-02-22 15:35:00,537.09,537.38,536.27,536.91,3890.0,537.09,537.38,536.27,536.91,3890.0
2021-02-22 15:40:00,537.04,537.16,536.41,536.74,2107.0,537.04,537.16,536.41,536.74,2107.0
2021-02-22 15:45:00,536.68,536.96,536.4,536.94,1800.0,536.68,536.96,536.4,536.94,1800.0
2021-02-22 15:50:00,536.27,536.7,535.56,535.64,10083.0,536.27,536.7,535.56,535.64,10083.0
2021-02-22 15:55:00,535.63,537.44,535.43,537.44,13985.0,535.63,537.44,535.43,537.44,13985.0
2021-02-23 09:30:00,535.3,535.3,525.28,527.57,16078.0,535.3,535.3,525.28,527.57,16078.0
2021-02-23 09:35:00,527.0,528.29,526.58,527.05,3009.0,527.0,528.29,526.58,527.05,3009.0
2021-02-23 09:40:00,526.49,527.51,521.15,523.28,4633.0,526.49,527.51,521.15,523.28,4633.0
2021-02-23 09:45:00,522.73,526.0,521.24,521.24,4904.0,522.73,526.0,521.24,521.24,4904.0
2021-02-23 09:50:00,523.28,523.64,520.48,521.26,8470.0,523.28,523.64,520.48,521.26,8470.0
2021-02-23 09:55:00,520.9,521.21,517.21,519.81,9886.0,520.9,521.21,517.21,519.81,9886.0
2021-02-23 10:00:00,520.46,521.74,519.03,521.74,2342.0,520.46,521.74,519.03,521.74,2342.0
2021-02-23 10:05:00,520.02,521.57,518.98,520.79,6484.0,520.02,521.57,518.98,520.79,6484.0
2021-02-23 10:10:00,520.79,521.82,516.89,516.9,6020.0,520.79,521.82,516.89,516.9,6020.0
2021-02-23 10:15:00,516.0,517.25,512.55,517.25,7093.0,516.0,517.25,512.55,517.25,7093.0
2021-02-23 10:20:00,516.22,517.62,515.07,517.62,3064.0,516.22,517.62,515.07,517.62,3064.0
2021-02-23 10:25:00,518.91,520.01,517.9,520.01,3490.0,518.91,520.01,517.9,520.01,3490.0
2021-02-23 10:30:00,519.13,519.36,517.24,517.24,1537.0,519.13,519.36,517.24,517.24,1537.0
2021-02-23 10:35:00,517.57,518.59,516.62,517.54,2677.0,517.57,518.59,516.62,517.54,2677.0
2021-02-23 10:40:00,518.35,519.29,517.0,519.29,3028.0,518.35,519.29,517.0,519.29,3028.0
2021-02-23 10:45:00,519.22,523.34,518.77,523.08,3274.0,519.22,523.34,518.77,523.08,3274.0
2021-02-23 10:50:00,523.08,523.18,520.79,521.91,3600.0,523.08,523.18,520.79,521.91,3600.0
2021-02-23 10:55:00,522.01,523.16,520.62,523.16,4750.0,522.01,523.16,520.62,523.16,4750.0
2021-02-23 11:00:00,522.59,523.59,521.99,523.07,2450.0,522.59,523.59,521.99,523.07,2450.0
2021-02-23 11:05:00,523.0,523.06,521.23,521.36,1650.0,523.0,523.06,521.23,521.36,1650.0
2021-02-23 11:10:00,521.97,522.35,520.81,522.35,1050.0,521.97,522.35,520.81,522.35,1050.0
2021-02-23 11:15:00,522.35,522.64,520.22,520.22,3300.0,522.35,522.64,520.22,520.22,3300.0
2021-02-23 11:20:00,520.22,521.79,519.14,519.15,2342.0,520.22,521.79,519.14,519.15,2342.0
2021-02-23 11:25:00,519.26,519.26,517.15,518.61,3385.0,519.26,519.26,517.15,518.61,3385.0
2021-02-23 11:30:00,517.88,519.35,517.87,519.34,1389.0,517.88,519.35,517.87,519.34,1389.0
2021-02-23 11:35:00,519.35,519.35,517.68,518.18,2264.0,519.35,519.35,517.68,518.18,2264.0
2021-02-23 11:40:00,518.3,518.33,515.68,515.68,2712.0,518.3,518.33,515.68,515.68,2712.0
2021-02-23 11:45:00,515.43,516.11,515.03,515.65,1070.0,515.43,516.11,515.03,515.65,1070.0
2021-02-23 11:50:00,515.18,516.51,514.87,516.2,3170.0,515.18,516.51,514.87,516.2,3170.0
2021-02-23 11:55:00,514.83,515.11,514.12,514.96,2100.0,514.83,515.11,514.12,514.96,2100.0
2021-02-23 12:00:00,514.28,514.88,514.0,514.35,1411.0,514.28,514.88,514.0,514.35,1411.0
2021-02-23 12:05:00,515.44,515.57,512.99,514.13,3346.0,515.44,515.57,512.99,514.13,3346.0
2021-02-23 12:10:00,513.84,513.84,513.22,513.22,500.0,513.84,513.84,513.22,513.22,500.0
2021-02-23 12:15:00,512.77,515.14,512.68,514.93,1783.0,512.77,515.14,512.68,514.93,1783.0
2021-02-23 12:20:00,514.39,515.51,514.39,515.51,2145.0,514.39,515.51,514.39,515.51,2145.0
2021-02-23 12:25:00,514.69,515.05,514.69,515.05,200.0,514.69,515.05,514.69,515.05,200.0
2021-02-23 12:30:00,514.37,515.0,512.3,512.31,6536.0,514.37,515.0,512.3,512.31,6536.0
2021-02-23 12:35:00,512.8,512.8,511.18,511.49,4000.0,512.8,512.8,511.18,511.49,4000.0
2021-02-23 12:40:00,510.84,511.28,508.64,509.57,3000.0,510.84,511.28,508.64,509.57,3000.0
2021-02-23 12:45:00,509.6,509.79,508.81,509.24,2108.0,509.6,509.79,508.81,509.24,2108.0
2021-02-23 12:50:00,508.94,510.57,508.11,510.57,3338.0,508.94,510.57,508.11,510.57,3338.0
2021-02-23 12:55:00,510.5,510.5,508.6,508.6,2900.0,510.5,510.5,508.6,508.6,2900.0
2021-02-23 13:00:00,508.44,510.43,508.19,509.75,3800.0,508.44,510.43,508.19,509.75,3800.0
2021-02-23 13:05:00,509.52,510.3,509.52,510.05,2093.0,509.52,510.3,509.52,510.05,2093.0
2021-02-23 13:10:00,511.0,511.0,510.72,510.8,400.0,511.0,511.0,510.72,510.8,400.0
2021-02-23 13:15:00,511.28,512.84,511.27,512.67,1850.0,511.28,512.84,511.27,512.67,1850.0
2021-02-23 13:20:00,513.33,514.28,512.79,513.54,2548.0,513.33,514.28,512.79,513.54,2548.0
2021-02-23 13:25:00,513.7,514.41,513.7,514.18,1600.0,513.7,514.41,513.7,514.18,1600.0
2021-02-23 13:30:00,514.28,514.54,513.84,514.13,4800.0,514.28,514.54,513.84,514.13,4800.0
2021-02-23 13:35:00,513.92,514.52,513.51,514.45,4082.0,513.92,514.52,513.51,514.45,4082.0
2021-02-23 13:40:00,514.42,515.83,514.13,515.38,2500.0,514.42,515.83,514.13,515.38,2500.0
2021-02-23 13:45:00,515.84,516.44,515.05,515.68,2135.0,515.84,516.44,515.05,515.68,2135.0
2021-02-23 13:50:00,515.38,515.5,514.31,514.57,3529.0,515.38,515.5,514.31,514.57,3529.0
2021-02-23 13:55:00,514.46,516.11,514.45,515.67,2110.0,514.46,516.11,514.45,515.67,2110.0
2021-02-23 14:00:00,515.21,516.0,515.12,515.4,1300.0,515.21,516.0,515.12,515.4,1300.0
2021-02-23 14:05:00,515.65,515.65,514.78,515.05,1516.0,515.65,515.65,514.78,515.05,1516.0
2021-02-23 14:10:00,514.77,515.52,514.6,515.52,2600.0,514.77,515.52,514.6,515.52,2600.0
2021-02-23 14:15:00,516.18,517.29,515.82,516.94,3000.0,516.18,517.29,515.82,516.94,3000.0
2021-02-23 14:20:00,517.05,517.36,517.04,517.05,500.0,517.05,517.36,517.04,517.05,500.0
2021-02-23 14:25:00,516.95,517.1,516.26,516.85,2600.0,516.95,517.1,516.26,516.85,2600.0
2021-02-23 14:30:00,516.74,516.87,514.99,514.99,1400.0,516.74,516.87,514.99,514.99,1400.0
2021-02-23 14:35:00,514.69,515.68,514.32,515.68,4300.0,514.69,515.68,514.32,515.68,4300.0
2021-02-23 14:40:00,515.64,516.63,514.93,516.63,1900.0,515.64,516.63,514.93,516.63,1900.0
2021-02-23 14:45:00,516.93,518.32,516.93,517.89,2575.0,516.93,518.32,516.93,517.89,2575.0
2021-02-23 14:50:00,518.16,520.11,518.16,519.84,3003.0,518.16,520.11,518.16,519.84,3003.0
2021-02-23 14:55:00,519.28,519.6,519.03,519.6,1042.0,519.28,519.6,519.03,519.6,1042.0
2021-02-23 15:00:00,519.49,519.92,519.16,519.91,3501.0,519.49,519.92,519.16,519.91,3501.0
2021-02-23 15:05:00,519.81,521.92,519.81,521.92,3890.0,519.81,521.92,519.81,521.92,3890.0
2021-02-23 15:10:00,521.71,522.15,521.24,521.94,5880.0,521.71,522.15,521.24,521.94,5880.0
2021-02-23 15:15:00,522.38,523.4,522.38,523.4,2099.0,522.38,523.4,522.38,523.4,2099.0
2021-02-23 15:20:00,523.63,525.13,523.63,525.13,1846.0,523.63,525.13,523.63,525.13,1846.0
2021-02-23 15:25:00,524.79,526.81,524.79,526.3,3290.0,524.79,526.81,524.79,526.3,3290.0
2021-02-23 15:30:00,526.17,526.39,524.68,524.68,1900.0,526.17,526.39,524.68,524.68,1900.0
2021-02-23 15:35:00,524.9,526.73,524.9,525.91,3637.0,524.9,526.73,524.9,525.91,3637.0
2021-02-23 15:40:00,526.36,526.36,524.96,525.28,2798.0,526.36,526.36,524.96,525.28,2798.0
2021-02-23 15:45:00,525.48,526.25,525.29,526.25,3675.0,525.48,526.25,525.29,526.25,3675.0
2021-02-23 15:50:00,525.73,526.31,522.62,525.0,8744.0,525.73,526.31,522.62,525.0,8744.0
2021-02-23 15:55:00,524.41,525.75,523.35,525.23,15210.0,524.41,525.75,523.35,525.23,15210.0
2021-02-24 09:30:00,526.23,529.98,526.23,529.98,12182.0,526.23,529.98,526.23,529.98,12182.0
2021-02-24 09:35:00,528.09,528.89,524.49,526.52,5113.0,528.09,528.89,524.49,526.52,5113.0
2021-02-24 09:40:00,524.71,526.74,524.71,525.48,1290.0,524.71,526.74,524.71,525.48,1290.0
2021-02-24 09:45:00,525.06,528.0,524.96,526.0,2904.0,525.06,528.0,524.96,526.0,2904.0
2021-02-24 09:50:00,523.18,524.8,522.21,523.65,2085.0,523.18,524.8,522.21,523.65,2085.0
2021-02-24 09:55:00,523.32,525.0,521.21,523.18,2164.0,523.32,525.0,521.21,523.18,2164.0
2021-02-24 10:00:00,522.47,523.0,519.72,519.72,1900.0,522.47,523.0,519.72,519.72,1900.0
2021-02-24 10:05:00,518.9,519.57,517.27,519.57,2000.0,518.9,519.57,517.27,519.57,2000.0
2021-02-24 10:10:00,518.48,519.71,518.48,519.54,400.0,518.48,519.71,518.48,519.54,400.0
2021-02-24 10:15:00,519.93,521.98,519.93,521.94,1089.0,519.93,521.98,519.93,521.94,1089.0
2021-02-24 10:20:00,521.97,523.73,521.92,523.73,1296.0,521.97,523.73,521.92,523.73,1296.0
2021-02-24 10:25:00,523.25,523.6,522.69,523.23,2090.0,523.25,523.6,522.69,523.23,2090.0
2021-02-24 10:30:00,521.82,523.16,521.82,523.16,900.0,521.82,523.16,521.82,523.16,900.0
2021-02-24 10:35:00,523.75,523.76,522.15,522.3,1104.0,523.75,523.76,522.15,522.3,1104.0
2021-02-24 10:40:00,521.55,522.54,521.55,522.14,1870.0,521.55,522.54,521.55,522.14,1870.0
2021-02-24 10:45:00,521.83,521.83,521.11,521.27,600.0,521.83,521.83,521.11,521.27,600.0
2021-02-24 10:50:00,521.36,522.23,521.36,521.82,1600.0,521.36,522.23,521.36,521.82,1600.0
2021-02-24 10:55:00,521.96,524.52,521.46,524.14,2465.0,521.96,524.52,521.46,524.14,2465.0
2021-02-24 11:00:00,523.8,523.82,522.57,523.19,1400.0,523.8,523.82,522.57,523.19,1400.0
2021-02-24 11:05:00,523.5,523.5,522.26,522.37,1656.0,523.5,523.5,522.26,522.37,1656.0
2021-02-24 11:10:00,522.37,523.66,522.11,523.15,2621.0,522.37,523.66,522.11,523.15,2621.0
2021-02-24 11:15:00,523.48,524.53,523.1,524.52,1496.0,523.48,524.53,523.1,524.52,1496.0
2021-02-24 11:20:00,523.94,524.55,523.66,524.0,920.0,523.94,524.55,523.66,524.0,920.0
2021-02-24 11:25:00,525.76,526.37,525.0,525.77,3896.0,525.76,526.37,525.0,525.77,3896.0
2021-02-24 11:30:00,525.38,525.55,524.77,524.99,975.0,525.38,525.55,524.77,524.99,975.0
2021-02-24 11:35:00,524.57,525.75,524.01,525.75,3092.0,524.57,525.75,524.01,525.75,3092.0
2021-02-24 11:40:00,525.69,526.21,525.69,526.17,1300.0,525.69,526.21,525.69,526.17,1300.0
2021-02-24 11:45:00,525.8,527.56,525.78,527.56,600.0,525.8,527.56,525.78,527.56,600.0
2021-02-24 11:50:00,527.05,528.64,526.63,528.64,730.0,527.05,528.64,526.63,528.64,730.0
2021-02-24 11:55:00,528.84,528.85,528.63,528.63,414.0,528.84,528.85,528.63,528.63,414.0
2021-02-24 12:00:00,528.44,528.78,527.73,528.78,4900.0,528.44,528.78,527.73,528.78,4900.0
2021-02-24 12:05:00,528.24,528.27,527.49,527.98,2400.0,528.24,528.27,527.49,527.98,2400.0
2021-02-24 12:10:00,528.7,529.42,528.7,529.01,515.0,528.7,529.42,528.7,529.01,515.0
2021-02-24 12:15:00,529.18,529.18,529.18,529.18,100.0,529.18,529.18,529.18,529.18,100.0
2021-02-24 12:20:00,529.13,529.62,529.02,529.15,500.0,529.13,529.62,529.02,529.15,500.0
2021-02-24 12:25:00,529.75,529.75,528.0,528.49,1300.0,529.75,529.75,528.0,528.49,1300.0
2021-02-24 12:30:00,528.89,529.58,528.89,529.27,500.0,528.89,529.58,528.89,529.27,500.0
2021-02-24 12:35:00,529.48,530.06,529.48,530.06,738.0,529.48,530.06,529.48,530.06,738.0
2021-02-24 12:40:00,530.71,530.77,530.09,530.09,1200.0,530.71,530.77,530.09,530.09,1200.0
2021-02-24 12:45:00,530.37,530.72,528.58,528.58,1674.0,530.37,530.72,528.58,528.58,1674.0
2021-02-24 12:50:00,528.95,530.26,528.95,529.39,3454.0,528.95,530.26,528.95,529.39,3454.0
2021-02-24 12:55:00,529.42,529.43,528.9,528.9,1555.0,529.42,529.43,528.9,528.9,1555.0
2021-02-24 13:00:00,529.35,529.35,527.56,527.85,1950.0,529.35,529.35,527.56,527.85,1950.0
2021-02-24 13:05:00,527.87,529.17,527.86,529.17,1500.0,527.87,529.17,527.86,529.17,1500.0
2021-02-24 13:10:00,529.84,530.71,529.52,530.71,3321.0,529.84,530.71,529.52,530.71,3321.0
2021-02-24 13:15:00,530.05,530.42,530.0,530.0,1013.0,530.05,530.42,530.0,530.0,1013.0
2021-02-24 13:20:00,530.38,530.82,530.38,530.43,700.0,530.38,530.82,530.38,530.43,700.0
2021-02-24 13:25:00,531.53,531.96,531.41,531.42,561.0,531.53,531.96,531.41,531.42,561.0
2021-02-24 13:30:00,531.07,532.45,531.07,531.89,2222.0,531.07,532.45,531.07,531.89,2222.0
2021-02-24 13:35:00,531.93,532.41,531.93,532.41,400.0,531.93,532.41,531.93,532.41,400.0
2021-02-24 13:40:00,532.49,532.8,531.79,532.41,4325.0,532.49,532.8,531.79,532.41,4325.0
2021-02-24 13:45:00,532.72,532.82,532.0,532.0,963.0,532.72,532.82,532.0,532.0,963.0
2021-02-24 13:50:00,532.49,533.33,532.48,532.92,2550.0,532.49,533.33,532.48,532.92,2550.0
2021-02-24 13:55:00,533.04,533.22,532.73,532.76,1029.0,533.04,533.22,532.73,532.76,1029.0
2021-02-24 14:00:00,532.4,532.55,532.0,532.36,900.0,532.4,532.55,532.0,532.36,900.0
2021-02-24 14:05:00,532.27,532.28,531.55,531.81,1516.0,532.27,532.28,531.55,531.81,1516.0
2021-02-24 14:10:00,531.96,532.33,530.88,530.94,1447.0,531.96,532.33,530.88,530.94,1447.0
2021-02-24 14:15:00,531.52,532.41,531.31,532.34,1600.0,531.52,532.41,531.31,532.34,1600.0
2021-02-24 14:20:00,532.67,533.02,531.52,531.7,2520.0,532.67,533.02,531.52,531.7,2520.0
2021-02-24 14:25:00,532.36,532.6,532.36,532.37,573.0,532.36,532.6,532.36,532.37,573.0
2021-02-24 14:30:00,532.58,533.03,532.44,532.81,1426.0,532.58,533.03,532.44,532.81,1426.0
2021-02-24 14:35:00,532.3,532.47,531.62,532.02,1400.0,532.3,532.47,531.62,532.02,1400.0
2021-02-24 14:40:00,532.44,532.62,531.57,531.75,800.0,532.44,532.62,531.57,531.75,800.0
2021-02-24 14:45:00,531.35,531.64,531.31,531.42,900.0,531.35,531.64,531.31,531.42,900.0
2021-02-24 14:50:00,531.3,533.23,531.3,533.22,2600.0,531.3,533.23,531.3,533.22,2600.0
2021-02-24 14:55:00,533.48,533.64,533.04,533.6,2295.0,533.48,533.64,533.04,533.6,2295.0
2021-02-24 15:00:00,533.36,533.58,532.43,532.43,1207.0,533.36,533.58,532.43,532.43,1207.0
2021-02-24 15:05:00,532.68,533.36,532.68,533.05,900.0,532.68,533.36,532.68,533.05,900.0
2021-02-24 15:10:00,533.42,533.89,533.27,533.8,1100.0,533.42,533.89,533.27,533.8,1100.0
2021-02-24 15:15:00,533.82,533.82,532.87,532.88,1500.0,533.82,533.82,532.87,532.88,1500.0
2021-02-24 15:20:00,533.1,533.56,532.97,533.4,1750.0,533.1,533.56,532.97,533.4,1750.0
2021-02-24 15:25:00,533.57,534.46,533.57,533.83,1774.0,533.57,534.46,533.57,533.83,1774.0
2021-02-24 15:30:00,534.07,534.75,533.83,534.28,2400.0,534.07,534.75,533.83,534.28,2400.0
2021-02-24 15:35:00,534.48,534.66,533.87,533.87,3465.0,534.48,534.66,533.87,533.87,3465.0
2021-02-24 15:40:00,533.52,533.72,533.14,533.27,1700.0,533.52,533.72,533.14,533.27,1700.0
2021-02-24 15:45:00,533.74,534.19,533.32,534.19,3700.0,533.74,534.19,533.32,534.19,3700.0
2021-02-24 15:50:00,534.51,534.51,533.64,533.98,2926.0,534.51,534.51,533.64,533.98,2926.0
2021-02-24 15:55:00,534.07,534.07,532.58,533.65,22371.0,534.07,534.07,532.58,533.65,22371.0
2021-02-25 09:30:00,530.08,532.11,530.08,532.11,6518.0,530.08,532.11,530.08,532.11,6518.0
2021-02-25 09:35:00,530.99,532.99,530.99,532.67,600.0,530.99,532.99,530.99,532.67,600.0
2021-02-25 09:40:00,532.63,533.99,532.63,533.99,800.0,532.63,533.99,532.63,533.99,800.0
2021-02-25 09:45:00,534.65,535.38,532.6,532.61,2579.0,534.65,535.38,532.6,532.61,2579.0
2021-02-25 09:50:00,533.97,535.29,533.85,534.07,900.0,533.97,535.29,533.85,534.07,900.0
2021-02-25 09:55:00,534.5,535.31,534.1,535.08,2873.0,534.5,535.31,534.1,535.08,2873.0
2021-02-25 10:00:00,534.65,534.94,530.88,530.88,2228.0,534.65,534.94,530.88,530.88,2228.0
2021-02-25 10:05:00,531.5,531.5,528.73,529.47,1500.0,531.5,531.5,528.73,529.47,1500.0
2021-02-25 10:10:00,530.33,530.86,529.47,529.78,1031.0,530.33,530.86,529.47,529.78,1031.0
2021-02-25 10:15:00,529.12,529.71,528.79,529.64,1900.0,529.12,529.71,528.79,529.64,1900.0
2021-02-25 10:20:00,529.35,529.98,528.54,528.54,700.0,529.35,529.98,528.54,528.54,700.0
2021-02-25 10:25:00,526.8,527.32,526.64,527.32,1327.0,526.8,527.32,526.64,527.32,1327.0
2021-02-25 10:30:00,526.81,527.29,525.57,527.13,1200.0,526.81,527.29,525.57,527.13,1200.0
2021-02-25 10:35:00,526.3,526.39,525.26,525.26,870.0,526.3,526.39,525.26,525.26,870.0
2021-02-25 10:40:00,525.26,527.16,525.0,526.08,1000.0,525.26,527.16,525.0,526.08,1000.0
2021-02-25 10:45:00,525.42,525.42,523.52,524.37,2022.0,525.42,525.42,523.52,524.37,2022.0
2021-02-25 10:50:00,523.35,523.77,522.83,522.9,1836.0,523.35,523.77,522.83,522.9,1836.0
2021-02-25 10:55:00,522.93,524.67,522.93,524.67,1000.0,522.93,524.67,522.93,524.67,1000.0
2021-02-25 11:00:00,525.41,526.47,525.41,526.26,607.0,525.41,526.47,525.41,526.26,607.0
2021-02-25 11:05:00,525.46,527.47,525.31,526.35,4220.0,525.46,527.47,525.31,526.35,4220.0
2021-02-25 11:10:00,525.5,525.67,525.39,525.47,963.0,525.5,525.67,525.39,525.47,963.0
2021-02-25 11:15:00,525.15,525.49,524.86,525.49,500.0,525.15,525.49,524.86,525.49,500.0
2021-02-25 11:20:00,526.56,527.39,523.68,523.68,1643.0,526.56,527.39,523.68,523.68,1643.0
2021-02-25 11:25:00,524.18,524.6,523.13,523.83,900.0,524.18,524.6,523.13,523.83,900.0
2021-02-25 11:30:00,523.57,523.71,522.23,522.23,2800.0,523.57,523.71,522.23,522.23,2800.0
2021-02-25 11:35:00,522.09,522.09,520.44,520.58,770.0,522.09,522.09,520.44,520.58,770.0
2021-02-25 11:40:00,520.67,520.67,518.24,518.88,800.0,520.67,520.67,518.24,518.88,800.0
2021-02-25 11:45:00,519.36,520.65,519.35,520.64,1383.0,519.36,520.65,519.35,520.64,1383.0
2021-02-25 11:50:00,519.76,521.03,518.4,521.03,1100.0,519.76,521.03,518.4,521.03,1100.0
2021-02-25 11:55:00,520.29,520.29,518.92,518.93,1200.0,520.29,520.29,518.92,518.93,1200.0
2021-02-25 12:00:00,518.88,519.41,518.43,518.92,1100.0,518.88,519.41,518.43,518.92,1100.0
2021-02-25 12:05:00,519.45,519.87,519.44,519.6,800.0,519.45,519.87,519.44,519.6,800.0
2021-02-25 12:10:00,518.37,520.61,518.34,520.44,1400.0,518.37,520.61,518.34,520.44,1400.0
2021-02-25 12:15:00,519.86,519.86,518.18,518.23,1122.0,519.86,519.86,518.18,518.23,1122.0
2021-02-25 12:20:00,517.77,518.98,517.77,518.98,1250.0,517.77,518.98,517.77,518.98,1250.0
2021-02-25 12:25:00,518.93,518.94,517.28,518.15,1700.0,518.93,518.94,517.28,518.15,1700.0
2021-02-25 12:30:00,517.46,517.47,515.74,516.65,1060.0,517.46,517.47,515.74,516.65,1060.0
2021-02-25 12:35:00,517.11,517.73,516.5,516.8,1377.0,517.11,517.73,516.5,516.8,1377.0
2021-02-25 12:40:00,516.87,517.26,516.42,516.42,900.0,516.87,517.26,516.42,516.42,900.0
2021-02-25 12:45:00,515.53,516.53,514.48,516.05,1394.0,515.53,516.53,514.48,516.05,1394.0
2021-02-25 12:50:00,515.35,515.58,515.27,515.58,600.0,515.35,515.58,515.27,515.58,600.0
2021-02-25 12:55:00,515.23,515.28,511.96,511.99,1950.0,515.23,515.28,511.96,511.99,1950.0
2021-02-25 13:00:00,512.06,512.54,509.45,512.02,4118.0,512.06,512.54,509.45,512.02,4118.0
2021-02-25 13:05:00,511.32,512.47,510.49,512.47,2600.0,511.32,512.47,510.49,512.47,2600.0
2021-02-25 13:10:00,512.77,513.38,511.8,513.22,791.0,512.77,513.38,511.8,513.22,791.0
2021-02-25 13:15:00,512.23,515.12,512.23,515.11,2800.0,512.23,515.12,512.23,515.11,2800.0
2021-02-25 13:20:00,515.64,515.64,515.64,515.64,100.0,515.64,515.64,515.64,515.64,100.0
2021-02-25 13:25:00,516.37,517.13,514.92,517.13,1200.0,516.37,517.13,514.92,517.13,1200.0
2021-02-25 13:30:00,515.89,515.9,513.48,513.71,1806.0,515.89,515.9,513.48,513.71,1806.0
2021-02-25 13:35:00,513.13,515.48,512.84,515.13,700.0,513.13,515.48,512.84,515.13,700.0
2021-02-25 13:40:00,516.36,516.74,515.69,516.74,1544.0,516.36,516.74,515.69,516.74,1544.0
2021-02-25 13:45:00,516.36,516.36,515.51,515.51,500.0,516.36,516.36,515.51,515.51,500.0
2021-02-25 13:50:00,514.72,515.02,513.99,513.99,1288.0,514.72,515.02,513.99,513.99,1288.0
2021-02-25 13:55:00,514.2,514.9,514.08,514.08,702.0,514.2,514.9,514.08,514.08,702.0
2021-02-25 14:00:00,514.11,516.18,514.11,516.18,1597.0,514.11,516.18,514.11,516.18,1597.0
2021-02-25 14:05:00,516.14,516.94,516.04,516.94,1518.0,516.14,516.94,516.04,516.94,1518.0
2021-02-25 14:10:00,517.34,517.92,516.96,517.9,2899.0,517.34,517.92,516.96,517.9,2899.0
2021-02-25 14:15:00,518.0,518.06,517.99,517.99,400.0,518.0,518.06,517.99,517.99,400.0
2021-02-25 14:20:00,518.58,519.34,518.33,518.34,2989.0,518.58,519.34,518.33,518.34,2989.0
2021-02-25 14:25:00,518.74,519.5,518.65,519.2,1000.0,518.74,519.5,518.65,519.2,1000.0
2021-02-25 14:30:00,519.19,519.27,518.45,518.45,701.0,519.19,519.27,518.45,518.45,701.0
2021-02-25 14:35:00,517.79,517.89,517.21,517.21,1022.0,517.79,517.89,517.21,517.21,1022.0
2021-02-25 14:40:00,516.74,517.18,516.37,516.37,1139.0,516.74,517.18,516.37,516.37,1139.0
2021-02-25 14:45:00,516.0,516.51,515.75,515.93,1400.0,516.0,516.51,515.75,515.93,1400.0
2021-02-25 14:50:00,516.01,516.28,515.07,515.42,2100.0,516.01,516.28,515.07,515.42,2100.0
2021-02-25 14:55:00,515.38,515.96,515.38,515.88,922.0,515.38,515.96,515.38,515.88,922.0
2021-02-25 15:00:00,516.19,516.42,515.5,515.5,635.0,516.19,516.42,515.5,515.5,635.0
2021-02-25 15:05:00,515.75,515.75,513.7,513.71,2803.0,515.75,515.75,513.7,513.71,2803.0
2021-02-25 15:10:00,513.85,514.86,513.68,513.8,2400.0,513.85,514.86,513.68,513.8,2400.0
2021-02-25 15:15:00,513.7,514.52,513.49,514.07,3169.0,513.7,514.52,513.49,514.07,3169.0
2021-02-25 15:20:00,514.48,514.48,513.54,513.54,1300.0,514.48,514.48,513.54,513.54,1300.0
2021-02-25 15:25:00,513.61,514.87,513.6,514.24,990.0,513.61,514.87,513.6,514.24,990.0
2021-02-25 15:30:00,513.85,514.57,512.79,513.26,7850.0,513.85,514.57,512.79,513.26,7850.0
2021-02-25 15:35:00,513.0,513.71,512.45,513.69,4531.0,513.0,513.71,512.45,513.69,4531.0
2021-02-25 15:40:00,513.62,516.8,513.62,516.64,3791.0,513.62,516.8,513.62,516.64,3791.0
2021-02-25 15:45:00,516.7,518.52,516.7,518.26,2700.0,516.7,518.52,516.7,518.26,2700.0
2021-02-25 15:50:00,518.34,519.28,516.89,518.72,5688.0,518.34,519.28,516.89,518.72,5688.0
2021-02-25 15:55:00,518.17,518.75,516.75,518.29,19827.0,518.17,518.75,516.75,518.29,19827.0
2021-02-26 09:30:00,522.9,525.02,521.48,523.94,9820.0,522.9,525.02,521.48,523.94,9820.0
2021-02-26 09:35:00,524.22,526.26,523.04,525.09,2122.0,524.22,526.26,523.04,525.09,2122.0
2021-02-26 09:40:00,525.0,526.37,521.72,524.24,3400.0,525.0,526.37,521.72,524.24,3400.0
2021-02-26 09:45:00,523.5,523.52,517.73,519.69,5438.0,523.5,523.52,517.73,519.69,5438.0
2021-02-26 09:50:00,519.43,519.43,516.47,516.48,2768.0,519.43,519.43,516.47,516.48,2768.0
2021-02-26 09:55:00,517.63,518.42,516.79,516.79,2386.0,517.63,518.42,516.79,516.79,2386.0
2021-02-26 10:00:00,516.18,516.73,514.35,516.18,5387.0,516.18,516.73,514.35,516.18,5387.0
2021-02-26 10:05:00,516.75,516.75,515.52,516.56,1600.0,516.75,516.75,515.52,516.56,1600.0
2021-02-26 10:10:00,514.53,514.75,512.4,513.37,3179.0,514.53,514.75,512.4,513.37,3179.0
2021-02-26 10:15:00,513.38,514.47,512.0,512.73,4260.0,513.38,514.47,512.0,512.73,4260.0
2021-02-26 10:20:00,513.63,513.64,511.99,512.44,5537.0,513.63,513.64,511.99,512.44,5537.0
2021-02-26 10:25:00,512.52,513.39,509.58,509.58,6865.0,512.52,513.39,509.58,509.58,6865.0
2021-02-26 10:30:00,510.28,512.03,509.63,509.76,6533.0,510.28,512.03,509.63,509.76,6533.0
2021-02-26 10:35:00,510.01,510.14,507.34,510.14,4404.0,510.01,510.14,507.34,510.14,4404.0
2021-02-26 10:40:00,513.8,515.0,512.79,514.25,2008.0,513.8,515.0,512.79,514.25,2008.0
2021-02-26 10:45:00,514.24,516.0,513.31,515.61,1165.0,514.24,516.0,513.31,515.61,1165.0
2021-02-26 10:50:00,516.14,517.0,515.06,516.64,1600.0,516.14,517.0,515.06,516.64,1600.0
2021-02-26 10:55:00,515.75,520.69,515.75,520.69,1535.0,515.75,520.69,515.75,520.69,1535.0
2021-02-26 11:00:00,519.77,521.06,519.39,521.06,1570.0,519.77,521.06,519.39,521.06,1570.0
2021-02-26 11:05:00,520.55,521.7,520.55,521.62,624.0,520.55,521.7,520.55,521.62,624.0
2021-02-26 11:10:00,521.38,521.38,519.56,519.56,700.0,521.38,521.38,519.56,519.56,700.0
2021-02-26 11:15:00,519.85,519.85,518.53,519.04,514.0,519.85,519.85,518.53,519.04,514.0
2021-02-26 11:20:00,517.87,518.08,517.57,517.61,3327.0,517.87,518.08,517.57,517.61,3327.0
2021-02-26 11:25:00,518.24,519.26,517.79,517.84,600.0,518.24,519.26,517.79,517.84,600.0
2021-02-26 11:30:00,518.75,519.92,518.55,519.92,1300.0,518.75,519.92,518.55,519.92,1300.0
2021-02-26 11:35:00,520.84,520.84,520.52,520.53,400.0,520.84,520.84,520.52,520.53,400.0
2021-02-26 11:40:00,521.75,522.15,521.41,521.93,900.0,521.75,522.15,521.41,521.93,900.0
2021-02-26 11:45:00,520.73,520.73,519.38,520.38,3188.0,520.73,520.73,519.38,520.38,3188.0
2021-02-26 11:50:00,520.94,521.1,520.51,521.1,541.0,520.94,521.1,520.51,521.1,541.0
2021-02-26 11:55:00,521.5,521.51,521.19,521.19,400.0,521.5,521.51,521.19,521.19,400.0
2021-02-26 12:00:00,521.6,521.85,520.52,520.52,9115.0,521.6,521.85,520.52,520.52,9115.0
2021-02-26 12:05:00,520.37,520.38,519.02,520.05,3951.0,520.37,520.38,519.02,520.05,3951.0
2021-02-26 12:10:00,520.7,521.51,520.26,520.9,5497.0,520.7,521.51,520.26,520.9,5497.0
2021-02-26 12:15:00,520.57,521.33,520.4,520.75,2200.0,520.57,521.33,520.4,520.75,2200.0
2021-02-26 12:20:00,521.33,521.33,520.65,520.65,700.0,521.33,521.33,520.65,520.65,700.0
2021-02-26 12:25:00,520.52,520.52,519.11,519.29,1128.0,520.52,520.52,519.11,519.29,1128.0
2021-02-26 12:30:00,519.57,520.05,519.18,520.05,1642.0,519.57,520.05,519.18,520.05,1642.0
2021-02-26 12:35:00,520.06,520.07,517.4,518.06,6214.0,520.06,520.07,517.4,518.06,6214.0
2021-02-26 12:40:00,517.8,518.43,517.69,518.43,1700.0,517.8,518.43,517.69,518.43,1700.0
2021-02-26 12:45:00,518.43,519.99,518.09,519.99,1300.0,518.43,519.99,518.09,519.99,1300.0
2021-02-26 12:50:00,519.71,520.24,519.25,519.75,1306.0,519.71,520.24,519.25,519.75,1306.0
2021-02-26 12:55:00,519.12,519.12,518.07,518.07,400.0,519.12,519.12,518.07,518.07,400.0
2021-02-26 13:00:00,518.26,518.74,517.61,518.52,2750.0,518.26,518.74,517.61,518.52,2750.0
2021-02-26 13:05:00,518.52,518.71,518.33,518.6,1277.0,518.52,518.71,518.33,518.6,1277.0
2021-02-26 13:10:00,518.69,518.98,518.69,518.98,2200.0,518.69,518.98,518.69,518.98,2200.0
2021-02-26 13:15:00,519.65,520.76,519.65,520.39,300.0,519.65,520.76,519.65,520.39,300.0
2021-02-26 13:20:00,521.26,521.83,521.26,521.58,898.0,521.26,521.83,521.26,521.58,898.0
2021-02-26 13:25:00,521.6,522.13,521.34,521.56,3113.0,521.6,522.13,521.34,521.56,3113.0
2021-02-26 13:30:00,522.04,522.04,520.81,521.49,900.0,522.04,522.04,520.81,521.49,900.0
2021-02-26 13:35:00,520.5,520.8,520.16,520.8,647.0,520.5,520.8,520.16,520.8,647.0
2021-02-26 13:40:00,520.16,520.74,519.69,519.87,1100.0,520.16,520.74,519.69,519.87,1100.0
2021-02-26 13:45:00,521.57,521.57,518.33,518.94,1753.0,521.57,521.57,518.33,518.94,1753.0
2021-02-26 13:50:00,519.52,519.59,518.19,518.76,819.0,519.52,519.59,518.19,518.76,819.0
2021-02-26 13:55:00,518.86,519.35,518.6,518.76,646.0,518.86,519.35,518.6,518.76,646.0
2021-02-26 14:00:00,519.28,520.0,517.89,517.89,800.0,519.28,520.0,517.89,517.89,800.0
2021-02-26 14:05:00,518.07,518.22,516.71,518.18,1648.0,518.07,518.22,516.71,518.18,1648.0
2021-02-26 14:10:00,517.23,518.2,517.23,518.19,400.0,517.23,518.2,517.23,518.19,400.0
2021-02-26 14:15:00,518.62,519.15,517.34,517.34,3350.0,518.62,519.15,517.34,517.34,3350.0
2021-02-26 14:20:00,517.7,517.7,517.2,517.57,800.0,517.7,517.7,517.2,517.57,800.0
2021-02-26 14:25:00,518.0,518.39,517.8,517.8,1000.0,518.0,518.39,517.8,517.8,1000.0
2021-02-26 14:30:00,517.95,519.65,517.81,519.64,2197.0,517.95,519.65,517.81,519.64,2197.0
2021-02-26 14:35:00,520.41,520.46,520.4,520.45,350.0,520.41,520.46,520.4,520.45,350.0
2021-02-26 14:40:00,520.07,520.08,518.79,518.97,900.0,520.07,520.08,518.79,518.97,900.0
2021-02-26 14:45:00,520.58,523.11,520.57,523.11,2007.0,520.58,523.11,520.57,523.11,2007.0
2021-02-26 14:50:00,522.39,522.57,521.38,521.38,4499.0,522.39,522.57,521.38,521.38,4499.0
2021-02-26 14:55:00,522.06,522.06,520.56,520.56,822.0,522.06,522.06,520.56,520.56,822.0
2021-02-26 15:00:00,521.8,523.66,521.8,522.73,2008.0,521.8,523.66,521.8,522.73,2008.0
2021-02-26 15:05:00,522.29,524.41,522.29,524.41,3011.0,522.29,524.41,522.29,524.41,3011.0
2021-02-26 15:10:00,524.71,524.71,523.1,523.43,2400.0,524.71,524.71,523.1,523.43,2400.0
2021-02-26 15:15:00,523.57,524.43,523.1,523.25,2000.0,523.57,524.43,523.1,523.25,2000.0
2021-02-26 15:20:00,523.07,523.29,521.42,521.52,1200.0,523.07,523.29,521.42,521.52,1200.0
2021-02-26 15:25:00,520.93,521.23,520.0,520.23,2408.0,520.93,521.23,520.0,520.23,2408.0
2021-02-26 15:30:00,520.0,520.1,519.62,519.97,1000.0,520.0,520.1,519.62,519.97,1000.0
2021-02-26 15:35:00,519.62,520.5,519.39,520.5,1509.0,519.62,520.5,519.39,520.5,1509.0
2021-02-26 15:40:00,520.32,521.84,519.59,520.94,2902.0,520.32,521.84,519.59,520.94,2902.0
2021-02-26 15:45:00,521.12,522.73,521.12,522.35,3900.0,521.12,522.73,521.12,522.35,3900.0
2021-02-26 15:50:00,522.02,523.35,521.5,522.06,9352.0,522.02,523.35,521.5,522.06,9352.0
2021-02-26 15:55:00,521.57,522.96,519.81,519.81,11673.0,521.57,522.96,519.81,519.81,11673.0
2021-03-01 09:30:00,529.68,530.87,526.09,526.47,9765.0,529.68,530.87,526.09,526.47,9765.0
2021-03-01 09:35:00,526.09,527.17,521.35,522.07,7027.0,526.09,527.17,521.35,522.07,7027.0
2021-03-01 09:40:00,522.54,526.25,522.09,526.25,5736.0,522.54,526.25,522.09,526.25,5736.0
2021-03-01 09:45:00,527.24,527.61,524.18,524.32,1250.0,527.24,527.61,524.18,524.32,1250.0
2021-03-01 09:50:00,524.9,531.84,524.9,528.42,7801.0,524.9,531.84,524.9,528.42,7801.0
2021-03-01 09:55:00,530.81,531.57,529.54,530.15,1705.0,530.81,531.57,529.54,530.15,1705.0
2021-03-01 10:00:00,531.58,531.6,529.86,529.87,1557.0,531.58,531.6,529.86,529.87,1557.0
2021-03-01 10:05:00,531.01,531.01,529.04,529.04,450.0,531.01,531.01,529.04,529.04,450.0
2021-03-01 10:10:00,528.71,530.25,527.99,527.99,1500.0,528.71,530.25,527.99,527.99,1500.0
2021-03-01 10:15:00,528.15,530.65,528.15,530.2,2409.0,528.15,530.65,528.15,530.2,2409.0
2021-03-01 10:20:00,530.35,531.8,530.35,531.1,3301.0,530.35,531.8,530.35,531.1,3301.0
2021-03-01 10:25:00,530.35,530.6,529.49,529.52,1595.0,530.35,530.6,529.49,529.52,1595.0
2021-03-01 10:30:00,529.13,529.44,528.25,529.44,899.0,529.13,529.44,528.25,529.44,899.0
2021-03-01 10:35:00,529.6,530.04,529.26,529.82,1395.0,529.6,530.04,529.26,529.82,1395.0
2021-03-01 10:40:00,530.13,530.87,529.75,530.6,7389.0,530.13,530.87,529.75,530.6,7389.0
2021-03-01 10:45:00,531.52,531.52,530.95,531.04,1133.0,531.52,531.52,530.95,531.04,1133.0
2021-03-01 10:50:00,532.04,532.99,531.94,532.92,1210.0,532.04,532.99,531.94,532.92,1210.0
2021-03-01 10:55:00,532.68,533.89,532.53,533.89,1500.0,532.68,533.89,532.53,533.89,1500.0
2021-03-01 11:00:00,533.94,533.94,532.91,533.0,1957.0,533.94,533.94,532.91,533.0,1957.0
2021-03-01 11:05:00,532.92,533.3,532.16,533.3,1164.0,532.92,533.3,532.16,533.3,1164.0
2021-03-01 11:10:00,533.1,533.5,533.09,533.5,378.0,533.1,533.5,533.09,533.5,378.0
2021-03-01 11:15:00,533.39,533.4,532.8,533.38,1762.0,533.39,533.4,532.8,533.38,1762.0
2021-03-01 11:20:00,532.75,532.75,531.19,531.71,1300.0,532.75,532.75,531.19,531.71,1300.0
2021-03-01 11:25:00,531.7,531.7,530.55,531.11,800.0,531.7,531.7,530.55,531.11,800.0
2021-03-01 11:30:00,531.23,531.65,531.06,531.29,900.0,531.23,531.65,531.06,531.29,900.0
2021-03-01 11:35:00,531.32,532.29,531.32,531.7,1061.0,531.32,532.29,531.32,531.7,1061.0
2021-03-01 11:40:00,532.52,532.52,532.29,532.52,4552.0,532.52,532.52,532.29,532.52,4552.0
2021-03-01 11:45:00,532.18,532.27,532.07,532.23,800.0,532.18,532.27,532.07,532.23,800.0
2021-03-01 11:50:00,532.43,533.35,532.43,533.25,1040.0,532.43,533.35,532.43,533.25,1040.0
2021-03-01 11:55:00,533.49,533.74,533.49,533.49,897.0,533.49,533.74,533.49,533.49,897.0
2021-03-01 12:00:00,533.01,534.02,533.01,533.32,1626.0,533.01,534.02,533.01,533.32,1626.0
2021-03-01 12:05:00,533.61,534.25,533.61,534.25,742.0,533.61,534.25,533.61,534.25,742.0
2021-03-01 12:10:00,533.9,533.9,533.3,533.68,1168.0,533.9,533.9,533.3,533.68,1168.0
2021-03-01 12:15:00,533.75,533.75,533.3,533.3,1025.0,533.75,533.75,533.3,533.3,1025.0
2021-03-01 12:20:00,533.3,533.93,533.3,533.69,1007.0,533.3,533.93,533.3,533.69,1007.0
2021-03-01 12:25:00,533.68,533.84,532.91,533.67,1100.0,533.68,533.84,532.91,533.67,1100.0
2021-03-01 12:30:00,534.19,534.52,533.69,533.7,1009.0,534.19,534.52,533.69,533.7,1009.0
2021-03-01 12:35:00,534.25,534.25,534.04,534.05,400.0,534.25,534.25,534.04,534.05,400.0
2021-03-01 12:40:00,534.19,534.85,533.99,534.0,2094.0,534.19,534.85,533.99,534.0,2094.0
2021-03-01 12:45:00,534.69,535.25,534.69,535.25,1726.0,534.69,535.25,534.69,535.25,1726.0
2021-03-01 12:50:00,535.27,535.42,534.86,535.1,465.0,535.27,535.42,534.86,535.1,465.0
2021-03-01 12:55:00,534.85,535.1,534.63,534.88,1250.0,534.85,535.1,534.63,534.88,1250.0
2021-03-01 13:00:00,534.64,534.64,534.57,534.57,400.0,534.64,534.64,534.57,534.57,400.0
2021-03-01 13:05:00,535.01,535.48,534.9,534.9,900.0,535.01,535.48,534.9,534.9,900.0
2021-03-01 13:10:00,533.94,534.6,533.55,534.6,788.0,533.94,534.6,533.55,534.6,788.0
2021-03-01 13:15:00,534.31,535.1,534.31,534.32,882.0,534.31,535.1,534.31,534.32,882.0
2021-03-01 13:20:00,534.81,534.84,534.81,534.84,200.0,534.81,534.84,534.81,534.84,200.0
2021-03-01 13:25:00,534.73,535.16,534.72,535.15,609.0,534.73,535.16,534.72,535.15,609.0
2021-03-01 13:30:00,535.21,536.1,535.21,536.1,650.0,535.21,536.1,535.21,536.1,650.0
2021-03-01 13:35:00,536.83,537.64,536.33,537.45,800.0,536.83,537.64,536.33,537.45,800.0
2021-03-01 13:40:00,537.43,537.56,536.98,537.55,2020.0,537.43,537.56,536.98,537.55,2020.0
2021-03-01 13:45:00,537.26,537.26,536.68,536.68,1016.0,537.26,537.26,536.68,536.68,1016.0
2021-03-01 13:50:00,537.15,537.2,536.73,536.73,500.0,537.15,537.2,536.73,536.73,500.0
2021-03-01 13:55:00,536.69,536.69,536.14,536.45,702.0,536.69,536.69,536.14,536.45,702.0
2021-03-01 14:00:00,536.81,537.47,536.8,537.47,840.0,536.81,537.47,536.8,537.47,840.0
2021-03-01 14:05:00,537.36,538.6,536.39,538.27,2418.0,537.36,538.6,536.39,538.27,2418.0
2021-03-01 14:10:00,538.35,538.88,538.33,538.88,1375.0,538.35,538.88,538.33,538.88,1375.0
2021-03-01 14:15:00,538.72,538.73,538.33,538.34,401.0,538.72,538.73,538.33,538.34,401.0
2021-03-01 14:20:00,538.4,539.0,538.16,539.0,850.0,538.4,539.0,538.16,539.0,850.0
2021-03-01 14:25:00,538.37,538.83,537.75,538.3,1149.0,538.37,538.83,537.75,538.3,1149.0
2021-03-01 14:30:00,538.42,538.42,538.26,538.26,237.0,538.42,538.42,538.26,538.26,237.0
2021-03-01 14:35:00,538.94,538.94,538.66,538.66,200.0,538.94,538.94,538.66,538.66,200.0
2021-03-01 14:40:00,539.03,539.06,537.64,537.95,3108.0,539.03,539.06,537.64,537.95,3108.0
2021-03-01 14:45:00,537.74,538.27,537.33,538.27,2200.0,537.74,538.27,537.33,538.27,2200.0
2021-03-01 14:50:00,538.17,538.35,538.15,538.16,623.0,538.17,538.35,538.15,538.16,623.0
2021-03-01 14:55:00,538.27,538.42,538.06,538.07,717.0,538.27,538.42,538.06,538.07,717.0
2021-03-01 15:00:00,538.02,538.28,537.95,538.28,1800.0,538.02,538.28,537.95,538.28,1800.0
2021-03-01 15:05:00,538.27,538.32,537.3,537.31,3285.0,538.27,538.32,537.3,537.31,3285.0
2021-03-01 15:10:00,537.98,539.06,537.97,538.95,10600.0,537.98,539.06,537.97,538.95,10600.0
2021-03-01 15:15:00,538.5,540.73,538.23,539.64,6598.0,538.5,540.73,538.23,539.64,6598.0
2021-03-01 15:20:00,540.0,540.6,540.0,540.29,1100.0,540.0,540.6,540.0,540.29,1100.0
2021-03-01 15:25:00,540.56,541.29,539.78,541.16,3171.0,540.56,541.29,539.78,541.16,3171.0
2021-03-01 15:30:00,541.12,541.12,539.81,539.89,2884.0,541.12,541.12,539.81,539.89,2884.0
2021-03-01 15:35:00,539.75,539.92,538.36,538.5,8284.0,539.75,539.92,538.36,538.5,8284.0
2021-03-01 15:40:00,538.88,538.88,538.11,538.11,930.0,538.88,538.88,538.11,538.11,930.0
2021-03-01 15:45:00,538.11,538.95,537.95,538.1,5321.0,538.11,538.95,537.95,538.1,5321.0
2021-03-01 15:50:00,538.33,539.16,537.91,539.07,10430.0,538.33,539.16,537.91,539.07,10430.0
2021-03-01 15:55:00,539.54,539.78,537.41,538.75,12094.0,539.54,539.78,537.41,538.75,12094.0
2021-03-02 09:30:00,542.08,543.29,539.19,540.32,8799.0,542.08,543.29,539.19,540.32,8799.0
2021-03-02 09:35:00,539.71,540.32,537.67,538.35,2786.0,539.71,540.32,537.67,538.35,2786.0
2021-03-02 09:40:00,537.86,537.86,536.0,537.51,1743.0,537.86,537.86,536.0,537.51,1743.0
2021-03-02 09:45:00,538.98,538.98,538.2,538.21,500.0,538.98,538.98,538.2,538.21,500.0
2021-03-02 09:50:00,537.06,537.06,537.06,537.06,200.0,537.06,537.06,537.06,537.06,200.0
2021-03-02 09:55:00,538.05,539.23,535.89,539.14,2300.0,538.05,539.23,535.89,539.14,2300.0
2021-03-02 10:00:00,538.98,538.98,537.61,537.61,400.0,538.98,538.98,537.61,537.61,400.0
2021-03-02 10:05:00,537.54,538.27,536.95,538.27,1343.0,537.54,538.27,536.95,538.27,1343.0
2021-03-02 10:10:00,537.88,537.89,536.0,536.14,2438.0,537.88,537.89,536.0,536.14,2438.0
2021-03-02 10:15:00,536.9,537.84,536.08,537.58,2221.0,536.9,537.84,536.08,537.58,2221.0
2021-03-02 10:20:00,535.92,537.15,532.74,533.02,3757.0,535.92,537.15,532.74,533.02,3757.0
2021-03-02 10:25:00,531.82,532.61,530.81,530.81,1880.0,531.82,532.61,530.81,530.81,1880.0
2021-03-02 10:30:00,531.64,533.08,530.94,533.08,882.0,531.64,533.08,530.94,533.08,882.0
2021-03-02 10:35:00,532.93,533.2,531.93,532.54,1019.0,532.93,533.2,531.93,532.54,1019.0
2021-03-02 10:40:00,531.67,532.36,530.74,530.74,1707.0,531.67,532.36,530.74,530.74,1707.0
2021-03-02 10:45:00,530.61,531.34,530.02,531.34,1617.0,530.61,531.34,530.02,531.34,1617.0
2021-03-02 10:50:00,531.97,531.97,531.26,531.3,1740.0,531.97,531.97,531.26,531.3,1740.0
2021-03-02 10:55:00,531.27,531.45,530.11,530.48,800.0,531.27,531.45,530.11,530.48,800.0
2021-03-02 11:00:00,530.53,530.72,528.73,530.1,1842.0,530.53,530.72,528.73,530.1,1842.0
2021-03-02 11:05:00,530.41,531.59,530.41,531.58,300.0,530.41,531.59,530.41,531.58,300.0
2021-03-02 11:10:00,531.75,532.13,530.41,531.18,914.0,531.75,532.13,530.41,531.18,914.0
2021-03-02 11:15:00,530.72,530.72,527.77,528.36,2000.0,530.72,530.72,527.77,528.36,2000.0
2021-03-02 11:20:00,528.76,529.24,528.76,529.12,1080.0,528.76,529.24,528.76,529.12,1080.0
2021-03-02 11:25:00,528.31,530.63,528.31,530.53,513.0,528.31,530.63,528.31,530.53,513.0
2021-03-02 11:30:00,529.85,530.0,528.24,528.24,1367.0,529.85,530.0,528.24,528.24,1367.0
2021-03-02 11:35:00,527.95,528.37,527.79,528.28,920.0,527.95,528.37,527.79,528.28,920.0
2021-03-02 11:40:00,527.17,527.64,527.17,527.64,200.0,527.17,527.64,527.17,527.64,200.0
2021-03-02 11:45:00,527.83,527.83,527.82,527.82,300.0,527.83,527.83,527.82,527.82,300.0
2021-03-02 11:50:00,529.29,530.27,529.29,530.27,225.0,529.29,530.27,529.29,530.27,225.0
2021-03-02 11:55:00,530.04,530.12,529.89,530.12,600.0,530.04,530.12,529.89,530.12,600.0
2021-03-02 12:00:00,529.87,530.93,529.87,530.93,600.0,529.87,530.93,529.87,530.93,600.0
2021-03-02 12:05:00,531.05,531.13,530.19,530.19,939.0,531.05,531.13,530.19,530.19,939.0
2021-03-02 12:10:00,530.31,530.57,529.79,530.28,600.0,530.31,530.57,529.79,530.28,600.0
2021-03-02 12:15:00,530.44,531.24,530.44,531.0,744.0,530.44,531.24,530.44,531.0,744.0
2021-03-02 12:20:00,530.97,531.05,530.3,530.3,700.0,530.97,531.05,530.3,530.3,700.0
2021-03-02 12:25:00,530.07,530.07,529.6,529.7,500.0,530.07,530.07,529.6,529.7,500.0
2021-03-02 12:30:00,529.76,530.08,529.17,529.91,600.0,529.76,530.08,529.17,529.91,600.0
2021-03-02 12:35:00,531.29,531.29,531.28,531.29,100.0,531.29,531.29,531.28,531.29,100.0
2021-03-02 12:40:00,531.25,531.87,531.05,531.87,600.0,531.25,531.87,531.05,531.87,600.0
2021-03-02 12:45:00,532.33,532.33,532.04,532.04,400.0,532.33,532.33,532.04,532.04,400.0
2021-03-02 12:50:00,532.02,532.02,531.17,531.87,800.0,532.02,532.02,531.17,531.87,800.0
2021-03-02 12:55:00,531.23,531.71,531.08,531.08,300.0,531.23,531.71,531.08,531.08,300.0
2021-03-02 13:00:00,531.27,531.28,531.27,531.27,100.0,531.27,531.28,531.27,531.27,100.0
2021-03-02 13:05:00,532.14,532.14,531.86,531.86,200.0,532.14,532.14,531.86,531.86,200.0
2021-03-02 13:10:00,531.73,531.73,531.72,531.73,100.0,531.73,531.73,531.72,531.73,100.0
2021-03-02 13:15:00,531.89,532.46,531.89,532.37,400.0,531.89,532.46,531.89,532.37,400.0
2021-03-02 13:20:00,532.12,532.12,531.54,531.9,700.0,532.12,532.12,531.54,531.9,700.0
2021-03-02 13:25:00,531.34,531.34,531.29,531.29,700.0,531.34,531.34,531.29,531.29,700.0
2021-03-02 13:30:00,531.74,531.74,531.74,531.74,100.0,531.74,531.74,531.74,531.74,100.0
2021-03-02 13:35:00,531.98,533.08,531.98,533.08,400.0,531.98,533.08,531.98,533.08,400.0
2021-03-02 13:40:00,532.95,533.06,532.39,532.94,1600.0,532.95,533.06,532.39,532.94,1600.0
2021-03-02 13:45:00,532.5,532.5,532.29,532.29,300.0,532.5,532.5,532.29,532.29,300.0
2021-03-02 13:50:00,532.38,532.38,532.0,532.0,400.0,532.38,532.38,532.0,532.0,400.0
2021-03-02 13:55:00,532.29,532.29,532.29,532.29,100.0,532.29,532.29,532.29,532.29,100.0
2021-03-02 14:00:00,532.43,532.54,532.43,532.48,478.0,532.43,532.54,532.43,532.48,478.0
2021-03-02 14:05:00,531.97,532.1,531.71,531.71,700.0,531.97,532.1,531.71,531.71,700.0
2021-03-02 14:10:00,532.0,532.28,531.77,532.28,613.0,532.0,532.28,531.77,532.28,613.0
2021-03-02 14:15:00,532.23,532.46,532.02,532.2,900.0,532.23,532.46,532.02,532.2,900.0
2021-03-02 14:20:00,532.26,532.59,531.74,532.59,804.0,532.26,532.59,531.74,532.59,804.0
2021-03-02 14:25:00,532.16,532.16,531.06,531.06,300.0,532.16,532.16,531.06,531.06,300.0
2021-03-02 14:30:00,531.07,533.0,530.91,533.0,1440.0,531.07,533.0,530.91,533.0,1440.0
2021-03-02 14:35:00,532.14,532.29,531.93,531.93,1000.0,532.14,532.29,531.93,531.93,1000.0
2021-03-02 14:40:00,532.16,532.48,531.6,531.61,1150.0,532.16,532.48,531.6,531.61,1150.0
2021-03-02 14:45:00,532.25,532.98,532.25,532.98,401.0,532.25,532.98,532.25,532.98,401.0
2021-03-02 14:50:00,532.47,533.01,532.17,532.73,1600.0,532.47,533.01,532.17,532.73,1600.0
2021-03-02 14:55:00,532.71,532.71,532.56,532.56,200.0,532.71,532.71,532.56,532.56,200.0
2021-03-02 15:00:00,532.36,532.64,532.14,532.28,2600.0,532.36,532.64,532.14,532.28,2600.0
2021-03-02 15:05:00,532.02,532.38,532.0,532.02,800.0,532.02,532.38,532.0,532.02,800.0
2021-03-02 15:10:00,531.67,532.01,531.35,531.35,1000.0,531.67,532.01,531.35,531.35,1000.0
2021-03-02 15:15:00,531.24,531.24,529.84,530.05,2257.0,531.24,531.24,529.84,530.05,2257.0
2021-03-02 15:20:00,529.58,529.58,529.27,529.38,1000.0,529.58,529.58,529.27,529.38,1000.0
2021-03-02 15:25:00,529.75,530.14,529.68,530.14,905.0,529.75,530.14,529.68,530.14,905.0
2021-03-02 15:30:00,529.51,530.16,529.16,529.78,2137.0,529.51,530.16,529.16,529.78,2137.0
2021-03-02 15:35:00,529.23,529.53,529.17,529.44,1525.0,529.23,529.53,529.17,529.44,1525.0
2021-03-02 15:40:00,529.17,529.77,529.17,529.39,1095.0,529.17,529.77,529.17,529.39,1095.0
2021-03-02 15:45:00,529.43,530.38,529.42,530.38,2881.0,529.43,530.38,529.42,530.38,2881.0
2021-03-02 15:50:00,530.67,530.94,528.57,529.62,7566.0,530.67,530.94,528.57,529.62,7566.0
2021-03-02 15:55:00,529.53,530.5,528.83,528.83,13762.0,529.53,530.5,528.83,528.83,13762.0
2021-03-03 09:30:00,524.76,526.31,521.75,521.75,8791.0,524.76,526.31,521.75,521.75,8791.0
2021-03-03 09:35:00,521.0,521.0,517.25,517.25,4718.0,521.0,521.0,517.25,517.25,4718.0
2021-03-03 09:40:00,516.54,517.41,513.97,513.97,1485.0,516.54,517.41,513.97,513.97,1485.0
2021-03-03 09:45:00,514.0,516.66,513.51,515.7,3712.0,514.0,516.66,513.51,515.7,3712.0
2021-03-03 09:50:00,514.63,514.63,514.63,514.63,100.0,514.63,514.63,514.63,514.63,100.0
2021-03-03 09:55:00,515.62,516.05,511.71,512.12,2319.0,515.62,516.05,511.71,512.12,2319.0
2021-03-03 10:00:00,513.17,513.21,511.35,512.25,1100.0,513.17,513.21,511.35,512.25,1100.0
2021-03-03 10:05:00,511.07,512.32,510.0,512.32,1900.0,511.07,512.32,510.0,512.32,1900.0
2021-03-03 10:10:00,511.42,511.42,508.74,508.74,2338.0,511.42,511.42,508.74,508.74,2338.0
2021-03-03 10:15:00,507.74,508.05,505.58,507.92,4793.0,507.74,508.05,505.58,507.92,4793.0
2021-03-03 10:20:00,507.53,507.94,506.3,506.3,2215.0,507.53,507.94,506.3,506.3,2215.0
2021-03-03 10:25:00,506.33,508.87,506.33,506.92,1400.0,506.33,508.87,506.33,506.92,1400.0
2021-03-03 10:30:00,506.83,508.25,505.58,506.08,9219.0,506.83,508.25,505.58,506.08,9219.0
2021-03-03 10:35:00,505.89,505.95,503.52,505.57,7542.0,505.89,505.95,503.52,505.57,7542.0
2021-03-03 10:40:00,506.29,506.29,504.15,504.99,7810.0,506.29,506.29,504.15,504.99,7810.0
2021-03-03 10:45:00,504.4,507.24,504.4,506.75,1400.0,504.4,507.24,504.4,506.75,1400.0
2021-03-03 10:50:00,506.78,507.57,503.73,505.18,8741.0,506.78,507.57,503.73,505.18,8741.0
2021-03-03 10:55:00,505.24,506.57,503.96,506.27,2300.0,505.24,506.57,503.96,506.27,2300.0
2021-03-03 11:00:00,507.47,510.0,507.47,510.0,1423.0,507.47,510.0,507.47,510.0,1423.0
2021-03-03 11:05:00,511.1,511.1,509.81,509.81,400.0,511.1,511.1,509.81,509.81,400.0
2021-03-03 11:10:00,510.13,510.72,509.48,509.48,1517.0,510.13,510.72,509.48,509.48,1517.0
2021-03-03 11:15:00,508.12,510.16,507.73,509.56,1184.0,508.12,510.16,507.73,509.56,1184.0
2021-03-03 11:20:00,509.98,511.37,509.98,510.93,603.0,509.98,511.37,509.98,510.93,603.0
2021-03-03 11:25:00,511.4,512.6,511.15,511.15,1310.0,511.4,512.6,511.15,511.15,1310.0
2021-03-03 11:30:00,511.36,512.06,510.92,510.92,395.0,511.36,512.06,510.92,510.92,395.0
2021-03-03 11:35:00,510.9,510.9,509.18,509.18,800.0,510.9,510.9,509.18,509.18,800.0
2021-03-03 11:40:00,508.87,508.87,506.82,507.01,805.0,508.87,508.87,506.82,507.01,805.0
2021-03-03 11:45:00,507.57,507.99,506.78,506.79,1093.0,507.57,507.99,506.78,506.79,1093.0
2021-03-03 11:50:00,508.25,509.27,508.25,508.51,1966.0,508.25,509.27,508.25,508.51,1966.0
2021-03-03 11:55:00,509.02,509.76,508.44,509.62,1280.0,509.02,509.76,508.44,509.62,1280.0
2021-03-03 12:00:00,509.16,509.69,509.15,509.55,615.0,509.16,509.69,509.15,509.55,615.0
2021-03-03 12:05:00,509.49,509.49,507.97,508.35,1410.0,509.49,509.49,507.97,508.35,1410.0
2021-03-03 12:10:00,508.62,508.87,508.02,508.87,900.0,508.62,508.87,508.02,508.87,900.0
2021-03-03 12:15:00,508.32,508.57,507.67,508.4,1244.0,508.32,508.57,507.67,508.4,1244.0
2021-03-03 12:20:00,507.99,507.99,507.79,507.8,304.0,507.99,507.99,507.79,507.8,304.0
2021-03-03 12:25:00,507.81,507.99,507.05,507.48,1938.0,507.81,507.99,507.05,507.48,1938.0
2021-03-03 12:30:00,507.74,507.88,506.45,506.62,1848.0,507.74,507.88,506.45,506.62,1848.0
2021-03-03 12:35:00,506.82,506.82,505.76,505.78,1600.0,506.82,506.82,505.76,505.78,1600.0
2021-03-03 12:40:00,505.38,505.38,504.0,504.31,5247.0,505.38,505.38,504.0,504.31,5247.0
2021-03-03 12:45:00,504.59,506.19,504.59,506.19,700.0,504.59,506.19,504.59,506.19,700.0
2021-03-03 12:50:00,507.23,507.23,505.74,505.75,1400.0,507.23,507.23,505.74,505.75,1400.0
2021-03-03 12:55:00,505.67,505.67,504.0,504.01,3240.0,505.67,505.67,504.0,504.01,3240.0
2021-03-03 13:00:00,503.97,504.66,503.0,503.46,2500.0,503.97,504.66,503.0,503.46,2500.0
2021-03-03 13:05:00,503.76,504.55,503.71,504.0,10400.0,503.76,504.55,503.71,504.0,10400.0
2021-03-03 13:10:00,504.07,505.12,504.01,504.9,2069.0,504.07,505.12,504.01,504.9,2069.0
2021-03-03 13:15:00,504.85,505.47,504.62,504.62,4026.0,504.85,505.47,504.62,504.62,4026.0
2021-03-03 13:20:00,504.5,504.92,504.28,504.56,2996.0,504.5,504.92,504.28,504.56,2996.0
2021-03-03 13:25:00,504.56,504.71,504.01,504.13,4155.0,504.56,504.71,504.01,504.13,4155.0
2021-03-03 13:30:00,503.88,503.88,502.37,502.57,3800.0,503.88,503.88,502.37,502.57,3800.0
2021-03-03 13:35:00,504.01,504.92,502.99,502.99,1700.0,504.01,504.92,502.99,502.99,1700.0
2021-03-03 13:40:00,503.87,503.98,503.34,503.62,1000.0,503.87,503.98,503.34,503.62,1000.0
2021-03-03 13:45:00,503.0,503.55,502.66,502.81,1500.0,503.0,503.55,502.66,502.81,1500.0
2021-03-03 13:50:00,503.18,503.48,502.11,502.95,3270.0,503.18,503.48,502.11,502.95,3270.0
2021-03-03 13:55:00,502.63,502.66,502.0,502.28,2422.0,502.63,502.66,502.0,502.28,2422.0
2021-03-03 14:00:00,501.89,501.94,500.87,500.88,2134.0,501.89,501.94,500.87,500.88,2134.0
2021-03-03 14:05:00,500.96,502.0,500.64,501.44,1500.0,500.96,502.0,500.64,501.44,1500.0
2021-03-03 14:10:00,501.54,501.58,499.01,500.27,4714.0,501.54,501.58,499.01,500.27,4714.0
2021-03-03 14:15:00,499.84,500.0,499.0,499.04,1825.0,499.84,500.0,499.0,499.04,1825.0
2021-03-03 14:20:00,499.2,499.44,497.72,498.18,1934.0,499.2,499.44,497.72,498.18,1934.0
2021-03-03 14:25:00,497.94,498.67,497.0,498.51,5430.0,497.94,498.67,497.0,498.51,5430.0
2021-03-03 14:30:00,498.17,498.34,496.89,496.98,2284.0,498.17,498.34,496.89,496.98,2284.0
2021-03-03 14:35:00,497.09,498.55,496.89,498.14,4311.0,497.09,498.55,496.89,498.14,4311.0
2021-03-03 14:40:00,498.15,498.54,496.65,496.91,5000.0,498.15,498.54,496.65,496.91,5000.0
2021-03-03 14:45:00,496.73,497.63,495.58,496.14,4302.0,496.73,497.63,495.58,496.14,4302.0
2021-03-03 14:50:00,496.06,498.51,495.83,497.95,2707.0,496.06,498.51,495.83,497.95,2707.0
2021-03-03 14:55:00,497.8,499.54,497.71,499.36,2060.0,497.8,499.54,497.71,499.36,2060.0
2021-03-03 15:00:00,500.11,501.01,498.99,500.53,1500.0,500.11,501.01,498.99,500.53,1500.0
2021-03-03 15:05:00,500.77,501.14,500.19,500.64,2100.0,500.77,501.14,500.19,500.64,2100.0
2021-03-03 15:10:00,500.25,500.69,498.85,498.85,6696.0,500.25,500.69,498.85,498.85,6696.0
2021-03-03 15:15:00,498.79,498.87,497.85,498.25,7243.0,498.79,498.87,497.85,498.25,7243.0
2021-03-03 15:20:00,497.94,498.21,496.83,496.92,2658.0,497.94,498.21,496.83,496.92,2658.0
2021-03-03 15:25:00,497.31,498.83,497.12,498.18,3075.0,497.31,498.83,497.12,498.18,3075.0
2021-03-03 15:30:00,498.21,498.89,497.74,498.07,3040.0,498.21,498.89,497.74,498.07,3040.0
2021-03-03 15:35:00,498.25,498.55,497.73,497.73,3196.0,498.25,498.55,497.73,497.73,3196.0
2021-03-03 15:40:00,497.91,499.0,497.84,498.41,3750.0,497.91,499.0,497.84,498.41,3750.0
2021-03-03 15:45:00,498.65,498.95,498.18,498.39,2498.0,498.65,498.95,498.18,498.39,2498.0
2021-03-03 15:50:00,498.44,498.66,497.05,498.03,7372.0,498.44,498.66,497.05,498.03,7372.0
2021-03-03 15:55:00,498.5,499.21,497.56,497.88,11812.0,498.5,499.21,497.56,497.88,11812.0
2021-03-04 09:30:00,494.9,496.44,491.26,495.25,11443.0,494.9,496.44,491.26,495.25,11443.0
2021-03-04 09:35:00,494.36,497.53,493.25,493.28,4500.0,494.36,497.53,493.25,493.28,4500.0
2021-03-04 09:40:00,494.23,494.23,491.5,492.56,1970.0,494.23,494.23,491.5,492.56,1970.0
2021-03-04 09:45:00,491.94,491.96,487.96,489.35,2756.0,491.94,491.96,487.96,489.35,2756.0
2021-03-04 09:50:00,488.85,489.09,486.06,487.48,6116.0,488.85,489.09,486.06,487.48,6116.0
2021-03-04 09:55:00,487.34,487.79,486.62,486.88,1604.0,487.34,487.79,486.62,486.88,1604.0
2021-03-04 10:00:00,486.08,488.89,486.08,487.73,2546.0,486.08,488.89,486.08,487.73,2546.0
2021-03-04 10:05:00,487.54,488.48,486.36,488.48,4049.0,487.54,488.48,486.36,488.48,4049.0
2021-03-04 10:10:00,487.47,489.07,487.2,488.74,4320.0,487.47,489.07,487.2,488.74,4320.0
2021-03-04 10:15:00,489.08,489.08,484.04,484.04,4075.0,489.08,489.08,484.04,484.04,4075.0
2021-03-04 10:20:00,485.46,489.5,485.46,488.73,3007.0,485.46,489.5,485.46,488.73,3007.0
2021-03-04 10:25:00,486.98,487.53,486.22,486.85,1568.0,486.98,487.53,486.22,486.85,1568.0
2021-03-04 10:30:00,486.17,488.91,486.17,487.85,2100.0,486.17,488.91,486.17,487.85,2100.0
2021-03-04 10:35:00,488.53,491.34,487.88,490.99,4225.0,488.53,491.34,487.88,490.99,4225.0
2021-03-04 10:40:00,491.07,492.33,490.56,492.33,1275.0,491.07,492.33,490.56,492.33,1275.0
2021-03-04 10:45:00,493.83,494.05,493.74,494.05,300.0,493.83,494.05,493.74,494.05,300.0
2021-03-04 10:50:00,494.56,494.68,492.82,493.4,2400.0,494.56,494.68,492.82,493.4,2400.0
2021-03-04 10:55:00,493.46,494.95,492.96,494.38,4361.0,493.46,494.95,492.96,494.38,4361.0
2021-03-04 11:00:00,494.09,495.93,494.09,495.41,1501.0,494.09,495.93,494.09,495.41,1501.0
2021-03-04 11:05:00,495.32,495.94,494.76,494.9,2838.0,495.32,495.94,494.76,494.9,2838.0
2021-03-04 11:10:00,495.13,495.39,494.74,494.75,2300.0,495.13,495.39,494.74,494.75,2300.0
2021-03-04 11:15:00,495.03,495.4,494.15,494.8,2500.0,495.03,495.4,494.15,494.8,2500.0
2021-03-04 11:20:00,494.49,495.59,494.48,494.68,1400.0,494.49,495.59,494.48,494.68,1400.0
2021-03-04 11:25:00,494.17,494.89,493.77,494.06,1416.0,494.17,494.89,493.77,494.06,1416.0
2021-03-04 11:30:00,494.75,495.13,494.14,495.13,800.0,494.75,495.13,494.14,495.13,800.0
2021-03-04 11:35:00,493.07,494.64,492.93,494.44,1519.0,493.07,494.64,492.93,494.44,1519.0
2021-03-04 11:40:00,494.78,496.27,494.78,495.72,1264.0,494.78,496.27,494.78,495.72,1264.0
2021-03-04 11:45:00,495.42,496.04,495.13,495.49,1800.0,495.42,496.04,495.13,495.49,1800.0
2021-03-04 11:50:00,495.55,495.81,495.15,495.22,2500.0,495.55,495.81,495.15,495.22,2500.0
2021-03-04 11:55:00,494.83,495.3,494.74,495.05,1835.0,494.83,495.3,494.74,495.05,1835.0
2021-03-04 12:00:00,495.38,495.69,495.22,495.44,844.0,495.38,495.69,495.22,495.44,844.0
2021-03-04 12:05:00,495.28,495.48,494.13,494.13,2000.0,495.28,495.48,494.13,494.13,2000.0
2021-03-04 12:10:00,494.57,494.57,490.63,491.56,3700.0,494.57,494.57,490.63,491.56,3700.0
2021-03-04 12:15:00,491.17,492.59,491.11,491.71,2454.0,491.17,492.59,491.11,491.71,2454.0
2021-03-04 12:20:00,491.23,491.23,487.72,487.72,2441.0,491.23,491.23,487.72,487.72,2441.0
2021-03-04 12:25:00,487.36,487.56,485.53,485.9,3461.0,487.36,487.56,485.53,485.9,3461.0
2021-03-04 12:30:00,485.79,486.92,485.0,485.3,5135.0,485.79,486.92,485.0,485.3,5135.0
2021-03-04 12:35:00,485.19,488.51,485.03,487.43,4200.0,485.19,488.51,485.03,487.43,4200.0
2021-03-04 12:40:00,488.45,489.65,487.51,487.52,2500.0,488.45,489.65,487.51,487.52,2500.0
2021-03-04 12:45:00,486.81,487.03,485.83,485.84,2600.0,486.81,487.03,485.83,485.84,2600.0
2021-03-04 12:50:00,485.83,486.93,484.86,486.19,1520.0,485.83,486.93,484.86,486.19,1520.0
2021-03-04 12:55:00,485.55,485.55,483.09,484.26,4566.0,485.55,485.55,483.09,484.26,4566.0
2021-03-04 13:00:00,484.9,486.52,484.9,486.32,470.0,484.9,486.52,484.9,486.32,470.0
2021-03-04 13:05:00,487.18,487.19,483.55,485.8,3771.0,487.18,487.19,483.55,485.8,3771.0
2021-03-04 13:10:00,485.92,486.4,484.77,486.4,1400.0,485.92,486.4,484.77,486.4,1400.0
2021-03-04 13:15:00,484.83,486.29,484.42,485.48,3200.0,484.83,486.29,484.42,485.48,3200.0
2021-03-04 13:20:00,484.78,485.1,484.02,484.93,2435.0,484.78,485.1,484.02,484.93,2435.0
2021-03-04 13:25:00,484.53,486.33,484.06,486.33,2616.0,484.53,486.33,484.06,486.33,2616.0
2021-03-04 13:30:00,485.82,485.84,483.82,484.0,4107.0,485.82,485.84,483.82,484.0,4107.0
2021-03-04 13:35:00,485.39,487.56,484.63,487.56,2067.0,485.39,487.56,484.63,487.56,2067.0
2021-03-04 13:40:00,486.93,487.37,484.56,484.89,1800.0,486.93,487.37,484.56,484.89,1800.0
2021-03-04 13:45:00,484.67,485.58,482.4,482.4,7411.0,484.67,485.58,482.4,482.4,7411.0
2021-03-04 13:50:00,482.84,482.99,481.75,481.75,2859.0,482.84,482.99,481.75,481.75,2859.0
2021-03-04 13:55:00,481.93,482.14,480.53,480.66,4866.0,481.93,482.14,480.53,480.66,4866.0
2021-03-04 14:00:00,481.03,482.56,480.51,481.88,4440.0,481.03,482.56,480.51,481.88,4440.0
2021-03-04 14:05:00,482.32,483.34,481.64,483.24,4540.0,482.32,483.34,481.64,483.24,4540.0
2021-03-04 14:10:00,482.38,483.69,481.82,483.13,5603.0,482.38,483.69,481.82,483.13,5603.0
2021-03-04 14:15:00,482.57,484.32,481.57,483.66,5926.0,482.57,484.32,481.57,483.66,5926.0
2021-03-04 14:20:00,483.73,485.71,483.73,484.6,4900.0,483.73,485.71,483.73,484.6,4900.0
2021-03-04 14:25:00,484.55,486.84,484.53,486.84,1968.0,484.55,486.84,484.53,486.84,1968.0
2021-03-04 14:30:00,486.51,486.51,484.89,484.89,1600.0,486.51,486.51,484.89,484.89,1600.0
2021-03-04 14:35:00,485.28,485.67,484.32,484.73,2374.0,485.28,485.67,484.32,484.73,2374.0
2021-03-04 14:40:00,485.98,486.38,485.64,486.38,500.0,485.98,486.38,485.64,486.38,500.0
2021-03-04 14:45:00,487.0,488.1,486.99,487.64,1301.0,487.0,488.1,486.99,487.64,1301.0
2021-03-04 14:50:00,487.21,487.21,484.98,486.1,3396.0,487.21,487.21,484.98,486.1,3396.0
2021-03-04 14:55:00,486.87,487.5,486.23,486.86,2277.0,486.87,487.5,486.23,486.86,2277.0
2021-03-04 15:00:00,487.3,487.3,485.39,485.4,2900.0,487.3,487.3,485.39,485.4,2900.0
2021-03-04 15:05:00,484.89,486.43,484.88,485.72,1341.0,484.89,486.43,484.88,485.72,1341.0
2021-03-04 15:10:00,485.0,485.0,483.47,483.87,3886.0,485.0,485.0,483.47,483.87,3886.0
2021-03-04 15:15:00,483.6,483.75,482.63,482.63,3306.0,483.6,483.75,482.63,482.63,3306.0
2021-03-04 15:20:00,482.61,483.35,482.46,483.17,2700.0,482.61,483.35,482.46,483.17,2700.0
2021-03-04 15:25:00,483.09,484.54,482.34,484.28,3215.0,483.09,484.54,482.34,484.28,3215.0
2021-03-04 15:30:00,483.79,486.0,483.5,484.94,6000.0,483.79,486.0,483.5,484.94,6000.0
2021-03-04 15:35:00,484.89,485.73,481.86,482.73,12920.0,484.89,485.73,481.86,482.73,12920.0
2021-03-04 15:40:00,482.79,484.57,482.27,484.57,5838.0,482.79,484.57,482.27,484.57,5838.0
2021-03-04 15:45:00,484.78,484.96,483.49,484.15,3390.0,484.78,484.96,483.49,484.15,3390.0
2021-03-04 15:50:00,484.1,485.05,483.35,484.27,13418.0,484.1,485.05,483.35,484.27,13418.0
2021-03-04 15:55:00,485.2,486.36,484.04,486.29,31225.0,485.2,486.36,484.04,486.29,31225.0
2021-03-05 09:30:00,486.0,488.47,486.0,486.62,11690.0,486.0,488.47,486.0,486.62,11690.0
2021-03-05 09:35:00,487.58,487.86,485.07,486.12,4168.0,487.58,487.86,485.07,486.12,4168.0
2021-03-05 09:40:00,486.78,489.35,486.08,486.36,1950.0,486.78,489.35,486.08,486.36,1950.0
2021-03-05 09:45:00,487.26,488.34,485.25,485.3,3550.0,487.26,488.34,485.25,485.3,3550.0
2021-03-05 09:50:00,484.28,484.89,482.93,483.5,2409.0,484.28,484.89,482.93,483.5,2409.0
2021-03-05 09:55:00,483.04,485.52,481.19,485.52,3318.0,483.04,485.52,481.19,485.52,3318.0
2021-03-05 10:00:00,485.11,486.1,484.6,486.1,600.0,485.11,486.1,484.6,486.1,600.0
2021-03-05 10:05:00,486.15,488.19,486.08,486.08,2949.0,486.15,488.19,486.08,486.08,2949.0
2021-03-05 10:10:00,486.75,486.75,483.99,484.14,1448.0,486.75,486.75,483.99,484.14,1448.0
2021-03-05 10:15:00,485.59,485.6,484.28,484.36,2292.0,485.59,485.6,484.28,484.36,2292.0
2021-03-05 10:20:00,485.67,485.93,483.52,484.58,2310.0,485.67,485.93,483.52,484.58,2310.0
2021-03-05 10:25:00,485.42,488.0,484.07,484.9,3601.0,485.42,488.0,484.07,484.9,3601.0
2021-03-05 10:30:00,484.92,484.92,483.14,483.74,2466.0,484.92,484.92,483.14,483.74,2466.0
2021-03-05 10:35:00,483.99,485.79,481.54,481.99,4125.0,483.99,485.79,481.54,481.99,4125.0
2021-03-05 10:40:00,482.01,483.71,481.84,483.1,3818.0,482.01,483.71,481.84,483.1,3818.0
2021-03-05 10:45:00,483.3,483.3,480.63,481.61,9666.0,483.3,483.3,480.63,481.61,9666.0
2021-03-05 10:50:00,481.27,483.48,481.18,483.48,2100.0,481.27,483.48,481.18,483.48,2100.0
2021-03-05 10:55:00,483.52,484.06,482.4,483.3,2504.0,483.52,484.06,482.4,483.3,2504.0
2021-03-05 11:00:00,482.79,483.09,481.77,483.09,15039.0,482.79,483.09,481.77,483.09,15039.0
2021-03-05 11:05:00,482.05,483.32,480.98,481.61,3166.0,482.05,483.32,480.98,481.61,3166.0
2021-03-05 11:10:00,481.55,482.04,480.15,480.49,11140.0,481.55,482.04,480.15,480.49,11140.0
2021-03-05 11:15:00,480.0,480.27,479.05,479.67,6121.0,480.0,480.27,479.05,479.67,6121.0
2021-03-05 11:20:00,479.99,479.99,478.2,478.44,3607.0,479.99,479.99,478.2,478.44,3607.0
2021-03-05 11:25:00,478.25,480.5,478.19,480.5,3875.0,478.25,480.5,478.19,480.5,3875.0
2021-03-05 11:30:00,480.31,480.99,479.51,479.51,1515.0,480.31,480.99,479.51,479.51,1515.0
2021-03-05 11:35:00,480.53,482.1,480.26,480.47,2316.0,480.53,482.1,480.26,480.47,2316.0
2021-03-05 11:40:00,480.66,483.66,480.65,483.66,2015.0,480.66,483.66,480.65,483.66,2015.0
2021-03-05 11:45:00,483.33,483.46,482.7,482.7,1274.0,483.33,483.46,482.7,482.7,1274.0
2021-03-05 11:50:00,482.28,482.92,481.34,481.62,5447.0,482.28,482.92,481.34,481.62,5447.0
2021-03-05 11:55:00,482.06,485.88,481.7,485.67,1200.0,482.06,485.88,481.7,485.67,1200.0
2021-03-05 12:00:00,485.43,485.43,484.16,484.86,3905.0,485.43,485.43,484.16,484.86,3905.0
2021-03-05 12:05:00,484.56,484.56,483.61,483.8,1840.0,484.56,484.56,483.61,483.8,1840.0
2021-03-05 12:10:00,483.91,485.29,483.71,484.2,2964.0,483.91,485.29,483.71,484.2,2964.0
2021-03-05 12:15:00,484.59,485.59,484.32,485.06,1444.0,484.59,485.59,484.32,485.06,1444.0
2021-03-05 12:20:00,485.02,486.4,484.97,485.68,1300.0,485.02,486.4,484.97,485.68,1300.0
2021-03-05 12:25:00,486.12,487.95,485.78,487.83,3700.0,486.12,487.95,485.78,487.83,3700.0
2021-03-05 12:30:00,488.25,489.29,488.19,489.29,1700.0,488.25,489.29,488.19,489.29,1700.0
2021-03-05 12:35:00,488.52,489.71,487.66,489.71,11300.0,488.52,489.71,487.66,489.71,11300.0
2021-03-05 12:40:00,488.88,490.79,488.69,490.78,701.0,488.88,490.79,488.69,490.78,701.0
2021-03-05 12:45:00,490.79,491.25,489.79,490.14,93960.0,490.79,491.25,489.79,490.14,93960.0
2021-03-05 12:50:00,489.72,490.94,489.68,490.03,3000.0,489.72,490.94,489.68,490.03,3000.0
2021-03-05 12:55:00,491.0,492.0,490.71,491.75,1800.0,491.0,492.0,490.71,491.75,1800.0
2021-03-05 13:00:00,491.69,492.16,489.57,490.09,4148.0,491.69,492.16,489.57,490.09,4148.0
2021-03-05 13:05:00,489.51,491.18,489.51,490.38,637.0,489.51,491.18,489.51,490.38,637.0
2021-03-05 13:10:00,490.0,490.77,489.61,489.67,1510.0,490.0,490.77,489.61,489.67,1510.0
2021-03-05 13:15:00,489.68,493.07,489.68,493.07,700.0,489.68,493.07,489.68,493.07,700.0
2021-03-05 13:20:00,493.42,494.4,493.09,493.75,16300.0,493.42,494.4,493.09,493.75,16300.0
2021-03-05 13:25:00,493.12,494.66,493.12,494.09,3156.0,493.12,494.66,493.12,494.09,3156.0
2021-03-05 13:30:00,494.67,495.61,494.22,495.61,1656.0,494.67,495.61,494.22,495.61,1656.0
2021-03-05 13:35:00,496.6,496.6,495.18,495.5,1301.0,496.6,496.6,495.18,495.5,1301.0
2021-03-05 13:40:00,495.2,496.29,495.19,496.08,2100.0,495.2,496.29,495.19,496.08,2100.0
2021-03-05 13:45:00,496.44,498.35,495.92,498.13,2960.0,496.44,498.35,495.92,498.13,2960.0
2021-03-05 13:50:00,498.27,498.27,496.67,497.3,3304.0,498.27,498.27,496.67,497.3,3304.0
2021-03-05 13:55:00,497.32,497.54,496.54,497.54,1900.0,497.32,497.54,496.54,497.54,1900.0
2021-03-05 14:00:00,498.74,498.74,496.29,496.29,3277.0,498.74,498.74,496.29,496.29,3277.0
2021-03-05 14:05:00,496.61,496.97,495.5,495.73,3801.0,496.61,496.97,495.5,495.73,3801.0
2021-03-05 14:10:00,495.58,495.87,494.23,495.72,5703.0,495.58,495.87,494.23,495.72,5703.0
2021-03-05 14:15:00,495.86,495.86,493.73,495.17,1609.0,495.86,495.86,493.73,495.17,1609.0
2021-03-05 14:20:00,494.26,494.26,491.27,493.34,8052.0,494.26,494.26,491.27,493.34,8052.0
2021-03-05 14:25:00,493.28,497.52,493.28,497.52,3100.0,493.28,497.52,493.28,497.52,3100.0
2021-03-05 14:30:00,496.61,499.39,496.61,498.59,2803.0,496.61,499.39,496.61,498.59,2803.0
2021-03-05 14:35:00,498.56,499.88,498.15,499.34,5268.0,498.56,499.88,498.15,499.34,5268.0
2021-03-05 14:40:00,499.33,499.5,498.0,498.55,5300.0,499.33,499.5,498.0,498.55,5300.0
2021-03-05 14:45:00,498.72,499.02,498.12,498.38,3529.0,498.72,499.02,498.12,498.38,3529.0
2021-03-05 14:50:00,498.11,498.81,497.9,498.44,1470.0,498.11,498.81,497.9,498.44,1470.0
2021-03-05 14:55:00,498.99,499.3,498.11,498.65,5100.0,498.99,499.3,498.11,498.65,5100.0
2021-03-05 15:00:00,498.9,499.39,498.45,498.99,2000.0,498.9,499.39,498.45,498.99,2000.0
2021-03-05 15:05:00,498.58,499.17,498.3,498.49,3667.0,498.58,499.17,498.3,498.49,3667.0
2021-03-05 15:10:00,498.71,498.74,497.54,497.62,2442.0,498.71,498.74,497.54,497.62,2442.0
2021-03-05 15:15:00,498.12,498.84,497.3,497.81,2893.0,498.12,498.84,497.3,497.81,2893.0
2021-03-05 15:20:00,497.37,498.56,497.36,498.45,2727.0,497.37,498.56,497.36,498.45,2727.0
2021-03-05 15:25:00,498.6,500.35,498.49,500.35,5433.0,498.6,500.35,498.49,500.35,5433.0
2021-03-05 15:30:00,500.83,501.41,500.29,501.14,1939.0,500.83,501.41,500.29,501.14,1939.0
2021-03-05 15:35:00,501.24,502.45,501.24,502.37,3748.0,501.24,502.45,501.24,502.37,3748.0
2021-03-05 15:40:00,502.46,502.68,501.37,501.83,6029.0,502.46,502.68,501.37,501.83,6029.0
2021-03-05 15:45:00,502.36,503.23,501.26,503.1,7378.0,502.36,503.23,501.26,503.1,7378.0
2021-03-05 15:50:00,503.2,504.53,499.62,499.62,17785.0,503.2,504.53,499.62,499.62,17785.0
2021-03-05 15:55:00,500.17,501.34,499.26,499.95,23115.0,500.17,501.34,499.26,499.95,23115.0
2021-03-08 09:30:00,498.53,500.64,493.57,493.57,9993.0,498.53,500.64,493.57,493.57,9993.0
2021-03-08 09:35:00,492.8,495.99,492.07,495.99,1749.0,492.8,495.99,492.07,495.99,1749.0
2021-03-08 09:40:00,496.22,500.89,496.22,500.89,3464.0,496.22,500.89,496.22,500.89,3464.0
2021-03-08 09:45:00,500.96,500.96,497.48,497.48,2010.0,500.96,500.96,497.48,497.48,2010.0
2021-03-08 09:50:00,496.89,498.11,496.06,496.84,1100.0,496.89,498.11,496.06,496.84,1100.0
2021-03-08 09:55:00,500.17,500.17,495.57,495.57,1000.0,500.17,500.17,495.57,495.57,1000.0
2021-03-08 10:00:00,496.28,497.97,496.02,496.03,1343.0,496.28,497.97,496.02,496.03,1343.0
2021-03-08 10:05:00,496.53,501.53,496.53,499.95,1900.0,496.53,501.53,496.53,499.95,1900.0
2021-03-08 10:10:00,501.82,501.82,501.0,501.57,1677.0,501.82,501.82,501.0,501.57,1677.0
2021-03-08 10:15:00,503.01,503.92,502.93,503.82,500.0,503.01,503.92,502.93,503.82,500.0
2021-03-08 10:20:00,503.96,504.37,500.6,501.19,1525.0,503.96,504.37,500.6,501.19,1525.0
2021-03-08 10:25:00,502.08,502.64,501.62,502.59,900.0,502.08,502.64,501.62,502.59,900.0
2021-03-08 10:30:00,503.15,503.15,502.05,502.05,400.0,503.15,503.15,502.05,502.05,400.0
2021-03-08 10:35:00,502.96,502.96,500.88,500.88,500.0,502.96,502.96,500.88,500.88,500.0
2021-03-08 10:40:00,501.49,502.19,500.7,500.7,1994.0,501.49,502.19,500.7,500.7,1994.0
2021-03-08 10:45:00,501.69,501.69,500.23,500.23,2752.0,501.69,501.69,500.23,500.23,2752.0
2021-03-08 10:50:00,499.85,500.66,499.85,500.66,700.0,499.85,500.66,499.85,500.66,700.0
2021-03-08 10:55:00,501.4,502.03,501.31,502.02,300.0,501.4,502.03,501.31,502.02,300.0
2021-03-08 11:00:00,501.17,502.19,500.41,502.11,800.0,501.17,502.19,500.41,502.11,800.0
2021-03-08 11:05:00,501.02,502.03,500.88,501.72,1600.0,501.02,502.03,500.88,501.72,1600.0
2021-03-08 11:10:00,500.78,500.78,499.08,500.37,1800.0,500.78,500.78,499.08,500.37,1800.0
2021-03-08 11:15:00,499.74,501.02,499.74,501.02,200.0,499.74,501.02,499.74,501.02,200.0
2021-03-08 11:20:00,501.27,503.37,501.11,503.26,2700.0,501.27,503.37,501.11,503.26,2700.0
2021-03-08 11:25:00,502.64,503.89,502.57,503.4,2300.0,502.64,503.89,502.57,503.4,2300.0
2021-03-08 11:30:00,503.8,503.9,502.41,502.73,1800.0,503.8,503.9,502.41,502.73,1800.0
2021-03-08 11:35:00,502.46,503.3,501.78,502.69,1880.0,502.46,503.3,501.78,502.69,1880.0
2021-03-08 11:40:00,501.72,503.29,501.45,501.45,3155.0,501.72,503.29,501.45,501.45,3155.0
2021-03-08 11:45:00,501.05,501.21,499.97,500.46,5595.0,501.05,501.21,499.97,500.46,5595.0
2021-03-08 11:50:00,499.86,500.15,499.02,499.97,3489.0,499.86,500.15,499.02,499.97,3489.0
2021-03-08 11:55:00,500.03,500.58,499.48,499.95,2100.0,500.03,500.58,499.48,499.95,2100.0
2021-03-08 12:00:00,499.78,500.36,499.0,499.94,2030.0,499.78,500.36,499.0,499.94,2030.0
2021-03-08 12:05:00,498.71,499.66,498.55,499.31,1000.0,498.71,499.66,498.55,499.31,1000.0
2021-03-08 12:10:00,499.37,499.37,497.79,498.26,2344.0,499.37,499.37,497.79,498.26,2344.0
2021-03-08 12:15:00,498.12,498.6,497.38,498.01,2450.0,498.12,498.6,497.38,498.01,2450.0
2021-03-08 12:20:00,498.67,499.3,498.45,499.28,1618.0,498.67,499.3,498.45,499.28,1618.0
2021-03-08 12:25:00,499.11,500.15,498.89,500.15,1000.0,499.11,500.15,498.89,500.15,1000.0
2021-03-08 12:30:00,499.91,501.27,499.49,500.73,2292.0,499.91,501.27,499.49,500.73,2292.0
2021-03-08 12:35:00,500.5,501.27,499.84,499.85,21307.0,500.5,501.27,499.84,499.85,21307.0
2021-03-08 12:40:00,500.07,500.19,499.56,499.62,1339.0,500.07,500.19,499.56,499.62,1339.0
2021-03-08 12:45:00,499.81,500.05,499.0,500.05,900.0,499.81,500.05,499.0,500.05,900.0
2021-03-08 12:50:00,500.31,500.31,499.53,499.76,900.0,500.31,500.31,499.53,499.76,900.0
2021-03-08 12:55:00,499.88,499.93,498.6,499.01,2500.0,499.88,499.93,498.6,499.01,2500.0
2021-03-08 13:00:00,499.03,499.63,499.03,499.3,1400.0,499.03,499.63,499.03,499.3,1400.0
2021-03-08 13:05:00,499.06,499.88,499.05,499.87,800.0,499.06,499.88,499.05,499.87,800.0
2021-03-08 13:10:00,499.27,501.43,499.12,501.43,600.0,499.27,501.43,499.12,501.43,600.0
2021-03-08 13:15:00,501.88,502.11,500.76,500.76,1900.0,501.88,502.11,500.76,500.76,1900.0
2021-03-08 13:20:00,501.63,502.0,501.45,502.0,900.0,501.63,502.0,501.45,502.0,900.0
2021-03-08 13:25:00,501.78,502.25,501.06,501.86,3700.0,501.78,502.25,501.06,501.86,3700.0
2021-03-08 13:30:00,501.93,501.98,501.18,501.42,945.0,501.93,501.98,501.18,501.42,945.0
2021-03-08 13:35:00,501.07,502.11,500.92,502.11,2125.0,501.07,502.11,500.92,502.11,2125.0
2021-03-08 13:40:00,501.47,501.48,500.05,500.21,3863.0,501.47,501.48,500.05,500.21,3863.0
2021-03-08 13:45:00,500.19,500.6,499.74,500.19,1679.0,500.19,500.6,499.74,500.19,1679.0
2021-03-08 13:50:00,500.01,501.37,499.12,500.77,17372.0,500.01,501.37,499.12,500.77,17372.0
2021-03-08 13:55:00,500.12,500.12,497.3,497.3,2100.0,500.12,500.12,497.3,497.3,2100.0
2021-03-08 14:00:00,497.37,497.69,496.71,497.39,3730.0,497.37,497.69,496.71,497.39,3730.0
2021-03-08 14:05:00,496.73,498.8,496.73,498.15,15120.0,496.73,498.8,496.73,498.15,15120.0
2021-03-08 14:10:00,497.08,498.02,497.0,498.02,800.0,497.08,498.02,497.0,498.02,800.0
2021-03-08 14:15:00,498.09,498.6,497.64,498.12,800.0,498.09,498.6,497.64,498.12,800.0
2021-03-08 14:20:00,497.55,497.55,496.24,496.57,17570.0,497.55,497.55,496.24,496.57,17570.0
2021-03-08 14:25:00,496.15,497.8,496.15,496.28,2103.0,496.15,497.8,496.15,496.28,2103.0
2021-03-08 14:30:00,496.99,497.57,496.85,497.57,1400.0,496.99,497.57,496.85,497.57,1400.0
2021-03-08 14:35:00,497.14,497.62,495.86,495.86,1900.0,497.14,497.62,495.86,495.86,1900.0
2021-03-08 14:40:00,496.15,496.35,493.88,494.22,3200.0,496.15,496.35,493.88,494.22,3200.0
2021-03-08 14:45:00,494.43,495.0,493.31,494.62,37245.0,494.43,495.0,493.31,494.62,37245.0
2021-03-08 14:50:00,495.2,495.2,494.34,495.06,1400.0,495.2,495.2,494.34,495.06,1400.0
2021-03-08 14:55:00,494.65,494.77,493.5,493.84,1510.0,494.65,494.77,493.5,493.84,1510.0
2021-03-08 15:00:00,493.98,493.98,490.71,490.71,1896.0,493.98,493.98,490.71,490.71,1896.0
2021-03-08 15:05:00,490.41,490.65,488.0,488.47,5000.0,490.41,490.65,488.0,488.47,5000.0
2021-03-08 15:10:00,488.75,488.75,487.69,488.14,4188.0,488.75,488.75,487.69,488.14,4188.0
2021-03-08 15:15:00,487.77,488.03,486.24,486.52,3000.0,487.77,488.03,486.24,486.52,3000.0
2021-03-08 15:20:00,485.76,486.81,484.65,486.44,7144.0,485.76,486.81,484.65,486.44,7144.0
2021-03-08 15:25:00,486.14,487.03,484.52,484.52,5621.0,486.14,487.03,484.52,484.52,5621.0
2021-03-08 15:30:00,484.8,486.48,484.79,485.72,6920.0,484.8,486.48,484.79,485.72,6920.0
2021-03-08 15:35:00,485.65,486.56,485.65,486.41,3994.0,485.65,486.56,485.65,486.41,3994.0
2021-03-08 15:40:00,485.52,486.23,484.56,485.16,8526.0,485.52,486.23,484.56,485.16,8526.0
2021-03-08 15:45:00,485.5,485.5,481.29,483.27,13365.0,485.5,485.5,481.29,483.27,13365.0
2021-03-08 15:50:00,483.7,484.49,481.62,484.28,22762.0,483.7,484.49,481.62,484.28,22762.0
2021-03-08 15:55:00,483.32,484.05,481.36,482.57,29708.0,483.32,484.05,481.36,482.57,29708.0
2021-03-09 09:30:00,500.33,502.66,497.78,502.63,16849.0,500.33,502.66,497.78,502.63,16849.0
2021-03-09 09:35:00,503.74,504.91,501.76,501.84,3800.0,503.74,504.91,501.76,501.84,3800.0
2021-03-09 09:40:00,501.36,504.45,501.35,503.07,5893.0,501.36,504.45,501.35,503.07,5893.0
2021-03-09 09:45:00,503.45,505.26,503.39,503.4,2625.0,503.45,505.26,503.39,503.4,2625.0
2021-03-09 09:50:00,503.82,504.89,501.33,502.76,7535.0,503.82,504.89,501.33,502.76,7535.0
2021-03-09 09:55:00,503.2,505.27,503.15,504.95,2600.0,503.2,505.27,503.15,504.95,2600.0
2021-03-09 10:00:00,503.88,505.82,502.17,505.26,6371.0,503.88,505.82,502.17,505.26,6371.0
2021-03-09 10:05:00,506.79,506.8,503.52,505.2,2100.0,506.79,506.8,503.52,505.2,2100.0
2021-03-09 10:10:00,504.99,505.91,504.99,505.91,2404.0,504.99,505.91,504.99,505.91,2404.0
2021-03-09 10:15:00,505.88,506.0,504.54,505.31,7252.0,505.88,506.0,504.54,505.31,7252.0
2021-03-09 10:20:00,505.19,506.0,504.61,504.62,3050.0,505.19,506.0,504.61,504.62,3050.0
2021-03-09 10:25:00,505.17,507.0,505.17,505.68,1800.0,505.17,507.0,505.17,505.68,1800.0
2021-03-09 10:30:00,505.45,505.96,503.51,505.0,2200.0,505.45,505.96,503.51,505.0,2200.0
2021-03-09 10:35:00,504.03,504.95,503.64,504.95,1200.0,504.03,504.95,503.64,504.95,1200.0
2021-03-09 10:40:00,505.44,507.16,505.44,506.91,3239.0,505.44,507.16,505.44,506.91,3239.0
2021-03-09 10:45:00,506.46,506.46,504.53,505.22,5509.0,506.46,506.46,504.53,505.22,5509.0
2021-03-09 10:50:00,504.75,504.93,501.63,502.0,17522.0,504.75,504.93,501.63,502.0,17522.0
2021-03-09 10:55:00,502.15,505.65,502.15,504.39,1320.0,502.15,505.65,502.15,504.39,1320.0
2021-03-09 11:00:00,504.27,504.79,503.16,503.6,3928.0,504.27,504.79,503.16,503.6,3928.0
2021-03-09 11:05:00,503.35,503.8,502.46,502.81,1300.0,503.35,503.8,502.46,502.81,1300.0
2021-03-09 11:10:00,502.75,503.29,500.53,501.67,3500.0,502.75,503.29,500.53,501.67,3500.0
2021-03-09 11:15:00,500.69,503.63,500.69,503.63,300.0,500.69,503.63,500.69,503.63,300.0
2021-03-09 11:20:00,503.64,505.04,503.64,505.04,1036.0,503.64,505.04,503.64,505.04,1036.0
2021-03-09 11:25:00,505.0,505.0,504.01,504.44,1002.0,505.0,505.0,504.01,504.44,1002.0
2021-03-09 11:30:00,504.59,505.06,503.69,505.03,1100.0,504.59,505.06,503.69,505.03,1100.0
2021-03-09 11:35:00,505.02,505.02,502.81,503.42,5740.0,505.02,505.02,502.81,503.42,5740.0
2021-03-09 11:40:00,503.13,504.02,503.12,503.79,800.0,503.13,504.02,503.12,503.79,800.0
2021-03-09 11:45:00,504.44,504.67,501.52,502.45,2700.0,504.44,504.67,501.52,502.45,2700.0
2021-03-09 11:50:00,502.16,503.09,501.7,501.94,1262.0,502.16,503.09,501.7,501.94,1262.0
2021-03-09 11:55:00,501.91,502.24,500.86,500.97,4822.0,501.91,502.24,500.86,500.97,4822.0
2021-03-09 12:00:00,501.45,502.16,501.17,502.16,1274.0,501.45,502.16,501.17,502.16,1274.0
2021-03-09 12:05:00,501.94,502.41,501.78,502.03,3321.0,501.94,502.41,501.78,502.03,3321.0
2021-03-09 12:10:00,502.13,502.42,501.54,501.91,2200.0,502.13,502.42,501.54,501.91,2200.0
2021-03-09 12:15:00,502.0,502.73,502.0,502.31,2800.0,502.0,502.73,502.0,502.31,2800.0
2021-03-09 12:20:00,501.31,501.82,501.18,501.18,600.0,501.31,501.82,501.18,501.18,600.0
2021-03-09 12:25:00,501.71,502.07,501.32,501.38,1918.0,501.71,502.07,501.32,501.38,1918.0
2021-03-09 12:30:00,501.56,501.77,500.58,500.58,1400.0,501.56,501.77,500.58,500.58,1400.0
2021-03-09 12:35:00,500.42,501.2,498.78,500.31,3200.0,500.42,501.2,498.78,500.31,3200.0
2021-03-09 12:40:00,500.01,500.5,499.9,499.9,1500.0,500.01,500.5,499.9,499.9,1500.0
2021-03-09 12:45:00,499.93,499.98,498.73,498.73,2837.0,499.93,499.98,498.73,498.73,2837.0
2021-03-09 12:50:00,499.26,499.26,498.01,498.34,2200.0,499.26,499.26,498.01,498.34,2200.0
2021-03-09 12:55:00,498.61,499.55,498.61,499.19,3016.0,498.61,499.55,498.61,499.19,3016.0
2021-03-09 13:00:00,499.6,500.2,499.01,500.07,2831.0,499.6,500.2,499.01,500.07,2831.0
2021-03-09 13:05:00,500.2,500.33,500.01,500.33,2578.0,500.2,500.33,500.01,500.33,2578.0
2021-03-09 13:10:00,500.36,500.5,500.06,500.5,1681.0,500.36,500.5,500.06,500.5,1681.0
2021-03-09 13:15:00,500.18,500.29,499.48,499.53,4600.0,500.18,500.29,499.48,499.53,4600.0
2021-03-09 13:20:00,500.02,500.03,499.13,499.14,2249.0,500.02,500.03,499.13,499.14,2249.0
2021-03-09 13:25:00,498.74,499.19,498.15,499.05,6094.0,498.74,499.19,498.15,499.05,6094.0
2021-03-09 13:30:00,498.42,499.86,498.05,499.84,5264.0,498.42,499.86,498.05,499.84,5264.0
2021-03-09 13:35:00,499.81,501.11,499.8,500.86,3000.0,499.81,501.11,499.8,500.86,3000.0
2021-03-09 13:40:00,500.73,500.98,500.62,500.84,1235.0,500.73,500.98,500.62,500.84,1235.0
2021-03-09 13:45:00,500.47,501.24,499.68,499.68,3989.0,500.47,501.24,499.68,499.68,3989.0
2021-03-09 13:50:00,499.82,500.12,498.7,498.8,3713.0,499.82,500.12,498.7,498.8,3713.0
2021-03-09 13:55:00,498.68,499.27,497.3,498.59,5000.0,498.68,499.27,497.3,498.59,5000.0
2021-03-09 14:00:00,498.29,498.7,497.35,497.38,2448.0,498.29,498.7,497.35,497.38,2448.0
2021-03-09 14:05:00,496.96,498.12,496.68,497.38,3300.0,496.96,498.12,496.68,497.38,3300.0
2021-03-09 14:10:00,497.17,497.34,496.98,497.04,4132.0,497.17,497.34,496.98,497.04,4132.0
2021-03-09 14:15:00,496.87,497.0,495.96,495.96,4562.0,496.87,497.0,495.96,495.96,4562.0
2021-03-09 14:20:00,495.86,496.68,495.5,496.19,2525.0,495.86,496.68,495.5,496.19,2525.0
2021-03-09 14:25:00,496.04,496.77,496.04,496.46,3310.0,496.04,496.77,496.04,496.46,3310.0
2021-03-09 14:30:00,496.48,496.67,495.96,496.11,3760.0,496.48,496.67,495.96,496.11,3760.0
2021-03-09 14:35:00,496.19,496.59,496.02,496.12,4331.0,496.19,496.59,496.02,496.12,4331.0
2021-03-09 14:40:00,496.41,497.51,496.11,496.97,2200.0,496.41,497.51,496.11,496.97,2200.0
2021-03-09 14:45:00,497.51,498.03,497.24,497.58,2200.0,497.51,498.03,497.24,497.58,2200.0
2021-03-09 14:50:00,497.54,498.2,496.79,496.79,2655.0,497.54,498.2,496.79,496.79,2655.0
2021-03-09 14:55:00,496.6,497.2,496.49,496.53,2118.0,496.6,497.2,496.49,496.53,2118.0
2021-03-09 15:00:00,496.54,496.55,495.31,496.38,3400.0,496.54,496.55,495.31,496.38,3400.0
2021-03-09 15:05:00,496.32,496.61,496.28,496.28,2722.0,496.32,496.61,496.28,496.28,2722.0
2021-03-09 15:10:00,496.39,497.01,496.32,496.32,3759.0,496.39,497.01,496.32,496.32,3759.0
2021-03-09 15:15:00,496.45,496.8,496.31,496.8,4545.0,496.45,496.8,496.31,496.8,4545.0
2021-03-09 15:20:00,496.61,497.25,496.36,497.25,2788.0,496.61,497.25,496.36,497.25,2788.0
2021-03-09 15:25:00,497.68,498.67,496.86,497.2,5458.0,497.68,498.67,496.86,497.2,5458.0
2021-03-09 15:30:00,497.22,497.7,497.0,497.7,3000.0,497.22,497.7,497.0,497.7,3000.0
2021-03-09 15:35:00,497.36,497.69,496.4,497.09,5426.0,497.36,497.69,496.4,497.09,5426.0
2021-03-09 15:40:00,497.09,497.1,495.4,496.01,3200.0,497.09,497.1,495.4,496.01,3200.0
2021-03-09 15:45:00,496.22,496.24,495.54,496.23,2502.0,496.22,496.24,495.54,496.23,2502.0
2021-03-09 15:50:00,495.87,495.9,494.07,494.98,19333.0,495.87,495.9,494.07,494.98,19333.0
2021-03-09 15:55:00,494.99,494.99,493.09,493.57,23678.0,494.99,494.99,493.09,493.57,23678.0
2021-03-10 09:30:00,494.0,502.22,494.0,496.91,22042.0,494.0,502.22,494.0,496.91,22042.0
2021-03-10 09:35:00,499.41,499.41,494.59,495.31,4405.0,499.41,499.41,494.59,495.31,4405.0
2021-03-10 09:40:00,495.34,500.05,494.98,498.71,5428.0,495.34,500.05,494.98,498.71,5428.0
2021-03-10 09:45:00,500.0,501.06,499.22,500.39,5565.0,500.0,501.06,499.22,500.39,5565.0
2021-03-10 09:50:00,501.09,503.37,501.09,502.23,3499.0,501.09,503.37,501.09,502.23,3499.0
2021-03-10 09:55:00,502.86,502.91,500.35,501.37,5695.0,502.86,502.91,500.35,501.37,5695.0
2021-03-10 10:00:00,501.36,504.0,500.67,502.1,4434.0,501.36,504.0,500.67,502.1,4434.0
2021-03-10 10:05:00,503.15,505.14,503.15,504.0,2366.0,503.15,505.14,503.15,504.0,2366.0
2021-03-10 10:10:00,504.63,505.2,502.9,502.9,4424.0,504.63,505.2,502.9,502.9,4424.0
2021-03-10 10:15:00,503.68,503.86,503.03,503.03,1271.0,503.68,503.86,503.03,503.03,1271.0
2021-03-10 10:20:00,503.5,503.88,502.28,503.07,4026.0,503.5,503.88,502.28,503.07,4026.0
2021-03-10 10:25:00,502.92,502.92,501.27,501.27,2607.0,502.92,502.92,501.27,501.27,2607.0
2021-03-10 10:30:00,501.7,502.86,501.7,502.76,1109.0,501.7,502.86,501.7,502.76,1109.0
2021-03-10 10:35:00,502.57,502.76,501.11,501.25,3400.0,502.57,502.76,501.11,501.25,3400.0
2021-03-10 10:40:00,501.08,504.1,501.08,503.9,2100.0,501.08,504.1,501.08,503.9,2100.0
2021-03-10 10:45:00,504.3,505.0,503.7,504.58,3154.0,504.3,505.0,503.7,504.58,3154.0
2021-03-10 10:50:00,504.02,504.41,500.66,501.28,3200.0,504.02,504.41,500.66,501.28,3200.0
2021-03-10 10:55:00,501.45,502.2,501.0,501.01,1258.0,501.45,502.2,501.0,501.01,1258.0
2021-03-10 11:00:00,501.27,503.16,500.9,503.16,1600.0,501.27,503.16,500.9,503.16,1600.0
2021-03-10 11:05:00,503.1,503.13,501.63,501.63,1300.0,503.1,503.13,501.63,501.63,1300.0
2021-03-10 11:10:00,501.33,501.92,499.18,499.18,5628.0,501.33,501.92,499.18,499.18,5628.0
2021-03-10 11:15:00,500.82,500.82,500.03,500.16,625.0,500.82,500.82,500.03,500.16,625.0
2021-03-10 11:20:00,500.83,500.83,498.56,499.99,2029.0,500.83,500.83,498.56,499.99,2029.0
2021-03-10 11:25:00,500.38,501.45,500.37,501.45,200.0,500.38,501.45,500.37,501.45,200.0
2021-03-10 11:30:00,502.0,502.23,501.16,501.64,2700.0,502.0,502.23,501.16,501.64,2700.0
2021-03-10 11:35:00,501.74,501.74,500.89,500.89,400.0,501.74,501.74,500.89,500.89,400.0
2021-03-10 11:40:00,500.84,500.95,500.06,500.11,2500.0,500.84,500.95,500.06,500.11,2500.0
2021-03-10 11:45:00,500.05,501.84,500.05,501.84,1300.0,500.05,501.84,500.05,501.84,1300.0
2021-03-10 11:50:00,502.21,503.14,502.21,503.08,1028.0,502.21,503.14,502.21,503.08,1028.0
2021-03-10 11:55:00,503.35,503.35,502.33,502.33,924.0,503.35,503.35,502.33,502.33,924.0
2021-03-10 12:00:00,502.93,502.95,501.2,501.45,4005.0,502.93,502.95,501.2,501.45,4005.0
2021-03-10 12:05:00,501.07,501.1,500.14,500.37,6782.0,501.07,501.1,500.14,500.37,6782.0
2021-03-10 12:10:00,501.0,501.54,500.81,501.36,900.0,501.0,501.54,500.81,501.36,900.0
2021-03-10 12:15:00,501.46,501.46,500.35,500.72,1207.0,501.46,501.46,500.35,500.72,1207.0
2021-03-10 12:20:00,500.0,500.08,499.49,499.5,1500.0,500.0,500.08,499.49,499.5,1500.0
2021-03-10 12:25:00,499.73,499.73,499.05,499.05,600.0,499.73,499.73,499.05,499.05,600.0
2021-03-10 12:30:00,499.08,499.6,498.53,498.97,1987.0,499.08,499.6,498.53,498.97,1987.0
2021-03-10 12:35:00,498.87,499.02,498.06,498.25,800.0,498.87,499.02,498.06,498.25,800.0
2021-03-10 12:40:00,498.47,499.0,497.82,498.23,2600.0,498.47,499.0,497.82,498.23,2600.0
2021-03-10 12:45:00,498.58,499.17,498.28,499.17,2167.0,498.58,499.17,498.28,499.17,2167.0
2021-03-10 12:50:00,499.57,499.79,499.21,499.79,839.0,499.57,499.79,499.21,499.79,839.0
2021-03-10 12:55:00,499.95,500.85,499.95,500.85,870.0,499.95,500.85,499.95,500.85,870.0
2021-03-10 13:00:00,498.72,498.72,498.05,498.39,1046.0,498.72,498.72,498.05,498.39,1046.0
2021-03-10 13:05:00,499.12,500.0,498.15,499.99,2014.0,499.12,500.0,498.15,499.99,2014.0
2021-03-10 13:10:00,500.56,500.89,500.17,500.26,2103.0,500.56,500.89,500.17,500.26,2103.0
2021-03-10 13:15:00,500.18,500.26,499.12,499.86,2991.0,500.18,500.26,499.12,499.86,2991.0
2021-03-10 13:20:00,499.61,499.62,498.33,498.34,1000.0,499.61,499.62,498.33,498.34,1000.0
2021-03-10 13:25:00,498.04,498.4,496.95,496.95,4387.0,498.04,498.4,496.95,496.95,4387.0
2021-03-10 13:30:00,497.34,497.34,494.65,495.2,5954.0,497.34,497.34,494.65,495.2,5954.0
2021-03-10 13:35:00,495.62,495.64,493.54,493.59,3056.0,495.62,495.64,493.54,493.59,3056.0
2021-03-10 13:40:00,493.3,493.7,492.06,493.7,5474.0,493.3,493.7,492.06,493.7,5474.0
2021-03-10 13:45:00,494.03,495.8,493.52,495.8,700.0,494.03,495.8,493.52,495.8,700.0
2021-03-10 13:50:00,495.16,495.59,493.95,493.96,3500.0,495.16,495.59,493.95,493.96,3500.0
2021-03-10 13:55:00,494.41,494.61,494.03,494.61,1258.0,494.41,494.61,494.03,494.61,1258.0
2021-03-10 14:00:00,493.91,494.16,493.62,494.16,985.0,493.91,494.16,493.62,494.16,985.0
2021-03-10 14:05:00,493.97,494.28,493.07,493.45,1000.0,493.97,494.28,493.07,493.45,1000.0
2021-03-10 14:10:00,493.29,494.39,493.29,494.29,800.0,493.29,494.39,493.29,494.29,800.0
2021-03-10 14:15:00,493.91,494.4,493.8,494.19,2276.0,493.91,494.4,493.8,494.19,2276.0
2021-03-10 14:20:00,493.75,493.76,491.93,492.04,1392.0,493.75,493.76,491.93,492.04,1392.0
2021-03-10 14:25:00,491.83,492.04,491.79,491.79,300.0,491.83,492.04,491.79,491.79,300.0
2021-03-10 14:30:00,491.63,492.35,491.58,492.0,1700.0,491.63,492.35,491.58,492.0,1700.0
2021-03-10 14:35:00,492.19,492.79,490.24,490.24,5054.0,492.19,492.79,490.24,490.24,5054.0
2021-03-10 14:40:00,490.78,492.07,490.44,492.06,2042.0,490.78,492.07,490.44,492.06,2042.0
2021-03-10 14:45:00,492.04,494.14,491.76,493.81,3579.0,492.04,494.14,491.76,493.81,3579.0
2021-03-10 14:50:00,492.63,492.89,492.18,492.19,1200.0,492.63,492.89,492.18,492.19,1200.0
2021-03-10 14:55:00,492.2,493.07,491.97,493.07,1310.0,492.2,493.07,491.97,493.07,1310.0
2021-03-10 15:00:00,492.79,493.55,492.79,492.8,2000.0,492.79,493.55,492.79,492.8,2000.0
2021-03-10 15:05:00,492.54,492.76,491.89,491.89,2300.0,492.54,492.76,491.89,491.89,2300.0
2021-03-10 15:10:00,491.97,491.97,490.87,490.87,3300.0,491.97,491.97,490.87,490.87,3300.0
2021-03-10 15:15:00,490.88,492.56,490.8,492.33,3043.0,490.88,492.56,490.8,492.33,3043.0
2021-03-10 15:20:00,492.36,492.78,492.05,492.05,3348.0,492.36,492.78,492.05,492.05,3348.0
2021-03-10 15:25:00,491.7,492.31,491.25,491.35,4679.0,491.7,492.31,491.25,491.35,4679.0
2021-03-10 15:30:00,491.42,491.82,490.58,490.58,5306.0,491.42,491.82,490.58,490.58,5306.0
2021-03-10 15:35:00,490.52,491.23,490.49,490.63,9123.0,490.52,491.23,490.49,490.63,9123.0
2021-03-10 15:40:00,490.63,491.12,489.82,490.2,10587.0,490.63,491.12,489.82,490.2,10587.0
2021-03-10 15:45:00,490.09,491.11,490.09,491.03,7560.0,490.09,491.11,490.09,491.03,7560.0
2021-03-10 15:50:00,490.47,490.85,489.36,490.06,12095.0,490.47,490.85,489.36,490.06,12095.0
2021-03-10 15:55:00,489.86,489.86,488.28,488.53,25657.0,489.86,489.86,488.28,488.53,25657.0
2021-03-11 09:30:00,495.7,498.92,495.54,498.92,7530.0,495.7,498.92,495.54,498.92,7530.0
2021-03-11 09:35:00,499.04,499.04,497.49,498.17,600.0,499.04,499.04,497.49,498.17,600.0
2021-03-11 09:40:00,498.02,498.05,496.21,496.87,1475.0,498.02,498.05,496.21,496.87,1475.0
2021-03-11 09:45:00,496.76,496.76,495.71,495.84,700.0,496.76,496.76,495.71,495.84,700.0
2021-03-11 09:50:00,496.39,496.42,494.85,495.0,3988.0,496.39,496.42,494.85,495.0,3988.0
2021-03-11 09:55:00,495.41,496.0,495.33,495.95,2016.0,495.41,496.0,495.33,495.95,2016.0
2021-03-11 10:00:00,497.76,497.76,497.16,497.27,1259.0,497.76,497.76,497.16,497.27,1259.0
2021-03-11 10:05:00,497.27,497.29,496.01,496.35,1456.0,497.27,497.29,496.01,496.35,1456.0
2021-03-11 10:10:00,496.38,496.49,495.23,495.23,2310.0,496.38,496.49,495.23,495.23,2310.0
2021-03-11 10:15:00,496.13,496.13,495.0,495.0,761.0,496.13,496.13,495.0,495.0,761.0
2021-03-11 10:20:00,493.73,494.17,493.01,493.54,18484.0,493.73,494.17,493.01,493.54,18484.0
2021-03-11 10:25:00,493.76,495.11,493.76,495.11,573.0,493.76,495.11,493.76,495.11,573.0
2021-03-11 10:30:00,495.54,495.54,494.29,494.92,4488.0,495.54,495.54,494.29,494.92,4488.0
2021-03-11 10:35:00,494.97,495.31,494.68,495.1,1351.0,494.97,495.31,494.68,495.1,1351.0
2021-03-11 10:40:00,494.96,495.13,494.77,495.0,1987.0,494.96,495.13,494.77,495.0,1987.0
2021-03-11 10:45:00,494.9,496.08,494.9,496.08,2035.0,494.9,496.08,494.9,496.08,2035.0
2021-03-11 10:50:00,495.96,496.24,495.41,495.41,2554.0,495.96,496.24,495.41,495.41,2554.0
2021-03-11 10:55:00,494.89,495.72,494.89,495.72,1526.0,494.89,495.72,494.89,495.72,1526.0
2021-03-11 11:00:00,495.98,497.74,495.96,497.58,2685.0,495.98,497.74,495.96,497.58,2685.0
2021-03-11 11:05:00,497.47,497.74,497.12,497.19,1141.0,497.47,497.74,497.12,497.19,1141.0
2021-03-11 11:10:00,496.99,497.24,496.55,496.94,2904.0,496.99,497.24,496.55,496.94,2904.0
2021-03-11 11:15:00,497.78,498.29,497.73,498.29,1365.0,497.78,498.29,497.73,498.29,1365.0
2021-03-11 11:20:00,498.3,499.47,498.29,499.47,1831.0,498.3,499.47,498.29,499.47,1831.0
2021-03-11 11:25:00,499.44,499.48,498.82,498.94,2748.0,499.44,499.48,498.82,498.94,2748.0
2021-03-11 11:30:00,498.69,498.7,497.45,497.91,3619.0,498.69,498.7,497.45,497.91,3619.0
2021-03-11 11:35:00,497.84,498.93,497.84,498.37,2064.0,497.84,498.93,497.84,498.37,2064.0
2021-03-11 11:40:00,497.88,498.92,497.88,498.82,1400.0,497.88,498.92,497.88,498.82,1400.0
2021-03-11 11:45:00,498.98,499.14,498.67,498.91,2300.0,498.98,499.14,498.67,498.91,2300.0
2021-03-11 11:50:00,499.0,499.27,498.23,498.23,1000.0,499.0,499.27,498.23,498.23,1000.0
2021-03-11 11:55:00,498.62,498.92,498.46,498.52,3100.0,498.62,498.92,498.46,498.52,3100.0
2021-03-11 12:00:00,499.01,499.42,498.82,499.42,2712.0,499.01,499.42,498.82,499.42,2712.0
2021-03-11 12:05:00,499.52,500.56,499.17,500.56,2800.0,499.52,500.56,499.17,500.56,2800.0
2021-03-11 12:10:00,500.71,502.08,500.71,502.07,700.0,500.71,502.08,500.71,502.07,700.0
2021-03-11 12:15:00,501.94,502.1,501.94,502.07,700.0,501.94,502.1,501.94,502.07,700.0
2021-03-11 12:20:00,502.07,502.07,502.07,502.07,0.0,502.07,502.07,502.07,502.07,0.0
2021-03-11 12:25:00,502.35,502.53,502.27,502.41,1100.0,502.35,502.53,502.27,502.41,1100.0
2021-03-11 12:30:00,502.49,502.49,502.21,502.22,420.0,502.49,502.49,502.21,502.22,420.0
2021-03-11 12:35:00,502.7,503.21,502.7,503.21,1200.0,502.7,503.21,502.7,503.21,1200.0
2021-03-11 12:40:00,502.61,502.62,502.31,502.49,572.0,502.61,502.62,502.31,502.49,572.0
2021-03-11 12:45:00,502.2,502.21,502.05,502.21,400.0,502.2,502.21,502.05,502.21,400.0
2021-03-11 12:50:00,502.6,502.87,502.48,502.48,913.0,502.6,502.87,502.48,502.48,913.0
2021-03-11 12:55:00,502.2,502.51,502.2,502.5,575.0,502.2,502.51,502.2,502.5,575.0
2021-03-11 13:00:00,502.86,503.21,502.85,503.15,1600.0,502.86,503.21,502.85,503.15,1600.0
2021-03-11 13:05:00,504.44,504.44,504.14,504.43,500.0,504.44,504.44,504.14,504.43,500.0
2021-03-11 13:10:00,503.41,504.28,502.96,503.39,1920.0,503.41,504.28,502.96,503.39,1920.0
2021-03-11 13:15:00,503.06,503.06,502.25,502.25,1000.0,503.06,503.06,502.25,502.25,1000.0
2021-03-11 13:20:00,501.99,502.24,501.91,502.15,2046.0,501.99,502.24,501.91,502.15,2046.0
2021-03-11 13:25:00,502.32,502.34,501.8,501.8,300.0,502.32,502.34,501.8,501.8,300.0
2021-03-11 13:30:00,502.35,502.64,502.01,502.01,1400.0,502.35,502.64,502.01,502.01,1400.0
2021-03-11 13:35:00,501.81,502.09,501.81,502.09,400.0,501.81,502.09,501.81,502.09,400.0
2021-03-11 13:40:00,502.19,502.19,501.97,501.97,500.0,502.19,502.19,501.97,501.97,500.0
2021-03-11 13:45:00,502.44,502.44,502.44,502.44,100.0,502.44,502.44,502.44,502.44,100.0
2021-03-11 13:50:00,502.02,502.29,501.87,501.97,1015.0,502.02,502.29,501.87,501.97,1015.0
2021-03-11 13:55:00,500.88,500.89,500.38,500.39,833.0,500.88,500.89,500.38,500.39,833.0
2021-03-11 14:00:00,500.65,501.13,500.38,500.83,3628.0,500.65,501.13,500.38,500.83,3628.0
2021-03-11 14:05:00,501.35,501.46,500.99,501.46,1300.0,501.35,501.46,500.99,501.46,1300.0
2021-03-11 14:10:00,501.96,501.96,501.41,501.61,1500.0,501.96,501.96,501.41,501.61,1500.0
2021-03-11 14:15:00,501.67,502.24,501.51,502.09,4318.0,501.67,502.24,501.51,502.09,4318.0
2021-03-11 14:20:00,502.61,503.13,502.2,503.13,1375.0,502.61,503.13,502.2,503.13,1375.0
2021-03-11 14:25:00,503.03,503.16,502.75,502.75,1400.0,503.03,503.16,502.75,502.75,1400.0
2021-03-11 14:30:00,503.3,503.31,503.15,503.31,400.0,503.3,503.31,503.15,503.31,400.0
2021-03-11 14:35:00,503.31,504.18,502.93,504.18,2708.0,503.31,504.18,502.93,504.18,2708.0
2021-03-11 14:40:00,504.47,505.01,504.36,504.49,5321.0,504.47,505.01,504.36,504.49,5321.0
2021-03-11 14:45:00,504.42,504.75,504.2,504.2,1211.0,504.42,504.75,504.2,504.2,1211.0
2021-03-11 14:50:00,504.43,504.43,503.41,503.65,3022.0,504.43,504.43,503.41,503.65,3022.0
2021-03-11 14:55:00,503.38,503.38,502.19,502.2,2212.0,503.38,503.38,502.19,502.2,2212.0
2021-03-11 15:00:00,502.19,504.23,502.1,504.23,1900.0,502.19,504.23,502.1,504.23,1900.0
2021-03-11 15:05:00,503.88,503.88,503.45,503.64,1500.0,503.88,503.88,503.45,503.64,1500.0
2021-03-11 15:10:00,503.61,503.61,502.97,503.16,2487.0,503.61,503.61,502.97,503.16,2487.0
2021-03-11 15:15:00,503.16,503.16,501.66,502.18,1908.0,503.16,503.16,501.66,502.18,1908.0
2021-03-11 15:20:00,502.09,502.88,502.09,502.88,1155.0,502.09,502.88,502.09,502.88,1155.0
2021-03-11 15:25:00,503.13,503.91,503.12,503.91,1900.0,503.13,503.91,503.12,503.91,1900.0
2021-03-11 15:30:00,504.03,504.04,502.91,502.99,1475.0,504.03,504.04,502.91,502.99,1475.0
2021-03-11 15:35:00,502.85,503.47,502.81,503.47,1300.0,502.85,503.47,502.81,503.47,1300.0
2021-03-11 15:40:00,503.82,504.18,503.29,503.29,2400.0,503.82,504.18,503.29,503.29,2400.0
2021-03-11 15:45:00,503.39,504.02,503.24,503.63,3047.0,503.39,504.02,503.24,503.63,3047.0
2021-03-11 15:50:00,503.35,503.52,502.69,503.28,3130.0,503.35,503.52,502.69,503.28,3130.0
2021-03-11 15:55:00,502.94,503.4,502.29,502.94,9486.0,502.94,503.4,502.29,502.94,9486.0
2021-03-12 09:30:00,498.91,498.91,493.57,493.57,7158.0,498.91,498.91,493.57,493.57,7158.0
2021-03-12 09:35:00,493.4,494.1,490.72,491.34,3620.0,493.4,494.1,490.72,491.34,3620.0
2021-03-12 09:40:00,491.0,495.75,491.0,494.42,1335.0,491.0,495.75,491.0,494.42,1335.0
2021-03-12 09:45:00,495.09,495.8,493.5,494.35,2034.0,495.09,495.8,493.5,494.35,2034.0
2021-03-12 09:50:00,495.01,495.88,493.89,495.31,2500.0,495.01,495.88,493.89,495.31,2500.0
2021-03-12 09:55:00,495.0,496.66,493.95,496.66,2360.0,495.0,496.66,493.95,496.66,2360.0
2021-03-12 10:00:00,495.93,496.91,494.51,496.91,800.0,495.93,496.91,494.51,496.91,800.0
2021-03-12 10:05:00,496.02,496.15,492.51,492.81,1100.0,496.02,496.15,492.51,492.81,1100.0
2021-03-12 10:10:00,492.31,492.71,490.51,492.71,1010.0,492.31,492.71,490.51,492.71,1010.0
2021-03-12 10:15:00,490.98,492.05,490.4,491.04,2891.0,490.98,492.05,490.4,491.04,2891.0
2021-03-12 10:20:00,491.06,491.97,491.06,491.96,500.0,491.06,491.97,491.06,491.96,500.0
2021-03-12 10:25:00,490.57,491.4,488.27,488.88,4186.0,490.57,491.4,488.27,488.88,4186.0
2021-03-12 10:30:00,488.43,489.46,487.72,489.46,1200.0,488.43,489.46,487.72,489.46,1200.0
2021-03-12 10:35:00,488.94,489.47,488.33,488.92,3081.0,488.94,489.47,488.33,488.92,3081.0
2021-03-12 10:40:00,489.46,491.08,489.46,490.24,2344.0,489.46,491.08,489.46,490.24,2344.0
2021-03-12 10:45:00,489.82,490.26,489.51,490.21,1300.0,489.82,490.26,489.51,490.21,1300.0
2021-03-12 10:50:00,490.24,490.24,487.55,487.88,3029.0,490.24,490.24,487.55,487.88,3029.0
2021-03-12 10:55:00,487.88,488.27,486.74,488.27,1700.0,487.88,488.27,486.74,488.27,1700.0
2021-03-12 11:00:00,487.12,488.7,487.0,487.65,4040.0,487.12,488.7,487.0,487.65,4040.0
2021-03-12 11:05:00,487.45,490.13,487.45,489.3,1605.0,487.45,490.13,487.45,489.3,1605.0
2021-03-12 11:10:00,490.03,491.11,490.02,490.77,1700.0,490.03,491.11,490.02,490.77,1700.0
2021-03-12 11:15:00,490.13,491.3,489.65,489.92,1700.0,490.13,491.3,489.65,489.92,1700.0
2021-03-12 11:20:00,489.48,490.72,489.48,490.72,200.0,489.48,490.72,489.48,490.72,200.0
2021-03-12 11:25:00,490.61,491.55,490.6,491.54,600.0,490.61,491.55,490.6,491.54,600.0
2021-03-12 11:30:00,492.61,492.61,492.01,492.01,1516.0,492.61,492.61,492.01,492.01,1516.0
2021-03-12 11:35:00,491.27,493.33,491.26,492.91,976.0,491.27,493.33,491.26,492.91,976.0
2021-03-12 11:40:00,492.95,493.44,492.95,493.42,818.0,492.95,493.44,492.95,493.42,818.0
2021-03-12 11:45:00,492.66,493.74,492.66,493.74,622.0,492.66,493.74,492.66,493.74,622.0
2021-03-12 11:50:00,492.72,493.53,492.72,492.79,3201.0,492.72,493.53,492.72,492.79,3201.0
2021-03-12 11:55:00,493.14,493.14,492.41,492.95,1636.0,493.14,493.14,492.41,492.95,1636.0
2021-03-12 12:00:00,492.79,493.02,492.11,492.34,1155.0,492.79,493.02,492.11,492.34,1155.0
2021-03-12 12:05:00,492.95,493.17,492.42,493.17,600.0,492.95,493.17,492.42,493.17,600.0
2021-03-12 12:10:00,492.78,493.03,492.26,492.49,1592.0,492.78,493.03,492.26,492.49,1592.0
2021-03-12 12:15:00,493.3,493.44,493.04,493.04,600.0,493.3,493.44,493.04,493.04,600.0
2021-03-12 12:20:00,493.05,493.79,492.7,492.7,1948.0,493.05,493.79,492.7,492.7,1948.0
2021-03-12 12:25:00,493.03,493.71,492.73,493.1,892.0,493.03,493.71,492.73,493.1,892.0
2021-03-12 12:30:00,493.13,494.53,493.09,494.53,830.0,493.13,494.53,493.09,494.53,830.0
2021-03-12 12:35:00,494.03,494.36,493.26,493.95,2516.0,494.03,494.36,493.26,493.95,2516.0
2021-03-12 12:40:00,493.7,493.7,490.6,491.32,2487.0,493.7,493.7,490.6,491.32,2487.0
2021-03-12 12:45:00,490.84,491.85,490.84,490.91,700.0,490.84,491.85,490.84,490.91,700.0
2021-03-12 12:50:00,491.84,491.84,491.23,491.23,200.0,491.84,491.84,491.23,491.23,200.0
2021-03-12 12:55:00,491.58,492.08,491.46,491.59,1940.0,491.58,492.08,491.46,491.59,1940.0
2021-03-12 13:00:00,491.95,492.6,491.53,491.53,1941.0,491.95,492.6,491.53,491.53,1941.0
2021-03-12 13:05:00,492.3,493.16,492.3,493.15,700.0,492.3,493.16,492.3,493.15,700.0
2021-03-12 13:10:00,493.16,493.68,492.48,493.68,999.0,493.16,493.68,492.48,493.68,999.0
2021-03-12 13:15:00,493.07,494.02,493.07,493.66,504.0,493.07,494.02,493.07,493.66,504.0
2021-03-12 13:20:00,494.12,494.35,494.11,494.14,927.0,494.12,494.35,494.11,494.14,927.0
2021-03-12 13:25:00,493.79,494.23,493.76,494.23,900.0,493.79,494.23,493.76,494.23,900.0
2021-03-12 13:30:00,494.51,494.54,494.51,494.54,278.0,494.51,494.54,494.51,494.54,278.0
2021-03-12 13:35:00,495.02,495.02,494.41,494.83,600.0,495.02,495.02,494.41,494.83,600.0
2021-03-12 13:40:00,495.54,495.62,493.99,493.99,1971.0,495.54,495.62,493.99,493.99,1971.0
2021-03-12 13:45:00,494.75,494.75,493.78,494.21,611.0,494.75,494.75,493.78,494.21,611.0
2021-03-12 13:50:00,493.95,496.31,493.95,496.02,2000.0,493.95,496.31,493.95,496.02,2000.0
2021-03-12 13:55:00,495.75,495.8,495.42,495.8,800.0,495.75,495.8,495.42,495.8,800.0
2021-03-12 14:00:00,495.15,495.76,494.95,494.95,908.0,495.15,495.76,494.95,494.95,908.0
2021-03-12 14:05:00,494.9,494.93,493.58,493.81,1000.0,494.9,494.93,493.58,493.81,1000.0
2021-03-12 14:10:00,493.54,494.3,493.54,494.3,828.0,493.54,494.3,493.54,494.3,828.0
2021-03-12 14:15:00,494.71,495.02,494.71,494.72,300.0,494.71,495.02,494.71,494.72,300.0
2021-03-12 14:20:00,494.89,494.89,494.27,494.39,1110.0,494.89,494.89,494.27,494.39,1110.0
2021-03-12 14:25:00,494.55,494.98,494.54,494.59,643.0,494.55,494.98,494.54,494.59,643.0
2021-03-12 14:30:00,494.91,494.91,494.27,494.54,1300.0,494.91,494.91,494.27,494.54,1300.0
2021-03-12 14:35:00,494.58,494.63,493.48,493.48,1475.0,494.58,494.63,493.48,493.48,1475.0
2021-03-12 14:40:00,493.6,495.04,493.59,495.04,700.0,493.6,495.04,493.59,495.04,700.0
2021-03-12 14:45:00,495.24,495.24,494.71,494.71,736.0,495.24,495.24,494.71,494.71,736.0
2021-03-12 14:50:00,494.14,495.49,494.14,495.43,850.0,494.14,495.49,494.14,495.43,850.0
2021-03-12 14:55:00,495.52,495.52,495.51,495.52,200.0,495.52,495.52,495.51,495.52,200.0
2021-03-12 15:00:00,495.09,495.09,494.45,494.64,910.0,495.09,495.09,494.45,494.64,910.0
2021-03-12 15:05:00,494.73,495.31,494.73,495.31,500.0,494.73,495.31,494.73,495.31,500.0
2021-03-12 15:10:00,495.27,495.5,494.98,495.11,1359.0,495.27,495.5,494.98,495.11,1359.0
2021-03-12 15:15:00,495.28,495.44,495.19,495.19,600.0,495.28,495.44,495.19,495.19,600.0
2021-03-12 15:20:00,495.87,496.49,495.87,496.19,1000.0,495.87,496.49,495.87,496.19,1000.0
2021-03-12 15:25:00,496.08,496.2,495.45,495.45,1704.0,496.08,496.2,495.45,495.45,1704.0
2021-03-12 15:30:00,495.68,495.68,495.32,495.37,1200.0,495.68,495.68,495.32,495.37,1200.0
2021-03-12 15:35:00,495.3,496.57,495.29,496.57,1425.0,495.3,496.57,495.29,496.57,1425.0
2021-03-12 15:40:00,496.61,496.69,495.95,496.1,1599.0,496.61,496.69,495.95,496.1,1599.0
2021-03-12 15:45:00,496.37,496.73,496.15,496.53,1743.0,496.37,496.73,496.15,496.53,1743.0
2021-03-12 15:50:00,496.38,496.39,494.96,495.82,5971.0,496.38,496.39,494.96,495.82,5971.0
2021-03-12 15:55:00,495.78,498.21,495.68,498.18,14134.0,495.78,498.21,495.68,498.18,14134.0
2021-03-15 09:30:00,499.89,500.5,498.69,498.69,6315.0,499.89,500.5,498.69,498.69,6315.0
2021-03-15 09:35:00,498.61,501.06,498.61,500.68,800.0,498.61,501.06,498.61,500.68,800.0
2021-03-15 09:40:00,500.44,501.15,500.29,501.15,500.0,500.44,501.15,500.29,501.15,500.0
2021-03-15 09:45:00,501.06,502.23,501.06,502.23,800.0,501.06,502.23,501.06,502.23,800.0
2021-03-15 09:50:00,502.65,503.16,502.23,503.16,800.0,502.65,503.16,502.23,503.16,800.0
2021-03-15 09:55:00,502.52,503.12,502.08,503.12,670.0,502.52,503.12,502.08,503.12,670.0
2021-03-15 10:00:00,503.29,504.31,502.96,504.31,1300.0,503.29,504.31,502.96,504.31,1300.0
2021-03-15 10:05:00,504.5,505.72,504.5,505.72,1300.0,504.5,505.72,504.5,505.72,1300.0
2021-03-15 10:10:00,505.72,507.8,505.58,507.8,1351.0,505.72,507.8,505.58,507.8,1351.0
2021-03-15 10:15:00,507.29,507.29,505.99,505.99,800.0,507.29,507.29,505.99,505.99,800.0
2021-03-15 10:20:00,504.77,504.77,501.72,501.73,4900.0,504.77,504.77,501.72,501.73,4900.0
2021-03-15 10:25:00,501.71,503.07,501.7,502.81,2081.0,501.71,503.07,501.7,502.81,2081.0
2021-03-15 10:30:00,502.05,502.74,502.05,502.74,400.0,502.05,502.74,502.05,502.74,400.0
2021-03-15 10:35:00,502.1,502.39,501.03,501.71,1451.0,502.1,502.39,501.03,501.71,1451.0
2021-03-15 10:40:00,501.15,502.02,501.15,502.02,200.0,501.15,502.02,501.15,502.02,200.0
2021-03-15 10:45:00,502.24,504.19,502.23,504.19,1245.0,502.24,504.19,502.23,504.19,1245.0
2021-03-15 10:50:00,503.46,504.61,503.46,504.36,1980.0,503.46,504.61,503.46,504.36,1980.0
2021-03-15 10:55:00,504.49,505.86,503.97,505.86,1600.0,504.49,505.86,503.97,505.86,1600.0
2021-03-15 11:00:00,505.87,505.87,505.35,505.35,500.0,505.87,505.87,505.35,505.35,500.0
2021-03-15 11:05:00,505.33,505.57,504.69,504.7,900.0,505.33,505.57,504.69,504.7,900.0
2021-03-15 11:10:00,505.06,505.37,504.85,504.85,600.0,505.06,505.37,504.85,504.85,600.0
2021-03-15 11:15:00,505.4,505.4,504.86,504.87,301.0,505.4,505.4,504.86,504.87,301.0
2021-03-15 11:20:00,505.33,505.33,504.54,504.68,900.0,505.33,505.33,504.54,504.68,900.0
2021-03-15 11:25:00,504.14,504.15,502.52,503.63,1324.0,504.14,504.15,502.52,503.63,1324.0
2021-03-15 11:30:00,503.87,503.95,503.17,503.42,600.0,503.87,503.95,503.17,503.42,600.0
2021-03-15 11:35:00,503.25,503.87,503.13,503.27,1059.0,503.25,503.87,503.13,503.27,1059.0
2021-03-15 11:40:00,503.43,503.52,503.08,503.08,800.0,503.43,503.52,503.08,503.08,800.0
2021-03-15 11:45:00,502.75,503.18,502.75,503.18,200.0,502.75,503.18,502.75,503.18,200.0
2021-03-15 11:50:00,503.41,503.44,503.41,503.44,500.0,503.41,503.44,503.41,503.44,500.0
2021-03-15 11:55:00,504.23,504.64,504.23,504.34,700.0,504.23,504.64,504.23,504.34,700.0
2021-03-15 12:00:00,504.46,504.53,504.4,504.53,300.0,504.46,504.53,504.4,504.53,300.0
2021-03-15 12:05:00,505.04,508.0,505.04,507.71,4160.0,505.04,508.0,505.04,507.71,4160.0
2021-03-15 12:10:00,507.75,507.75,507.13,507.13,417.0,507.75,507.75,507.13,507.13,417.0
2021-03-15 12:15:00,506.83,506.83,506.25,506.25,300.0,506.83,506.83,506.25,506.25,300.0
2021-03-15 12:20:00,505.97,506.45,505.97,506.45,400.0,505.97,506.45,505.97,506.45,400.0
2021-03-15 12:25:00,506.52,506.73,506.52,506.73,200.0,506.52,506.73,506.52,506.73,200.0
2021-03-15 12:30:00,507.05,507.44,506.73,506.84,800.0,507.05,507.44,506.73,506.84,800.0
2021-03-15 12:35:00,506.72,506.72,506.72,506.72,100.0,506.72,506.72,506.72,506.72,100.0
2021-03-15 12:40:00,506.56,506.86,506.46,506.86,401.0,506.56,506.86,506.46,506.86,401.0
2021-03-15 12:45:00,507.19,507.24,506.13,506.13,700.0,507.19,507.24,506.13,506.13,700.0
2021-03-15 12:50:00,506.06,506.06,505.99,505.99,200.0,506.06,506.06,505.99,505.99,200.0
2021-03-15 12:55:00,506.2,506.65,506.2,506.65,500.0,506.2,506.65,506.2,506.65,500.0
2021-03-15 13:00:00,506.54,507.11,506.54,507.02,700.0,506.54,507.11,506.54,507.02,700.0
2021-03-15 13:05:00,506.93,506.93,506.69,506.92,2073.0,506.93,506.93,506.69,506.92,2073.0
2021-03-15 13:10:00,507.16,507.43,506.58,507.43,1100.0,507.16,507.43,506.58,507.43,1100.0
2021-03-15 13:15:00,507.47,508.07,507.47,508.07,703.0,507.47,508.07,507.47,508.07,703.0
2021-03-15 13:20:00,508.23,508.57,508.03,508.34,1813.0,508.23,508.57,508.03,508.34,1813.0
2021-03-15 13:25:00,508.16,508.33,507.69,507.9,1967.0,508.16,508.33,507.69,507.9,1967.0
2021-03-15 13:30:00,507.9,507.9,507.85,507.85,605.0,507.9,507.9,507.85,507.85,605.0
2021-03-15 13:35:00,508.12,509.34,508.12,509.12,2220.0,508.12,509.34,508.12,509.12,2220.0
2021-03-15 13:40:00,509.29,509.29,508.57,508.83,1700.0,509.29,509.29,508.57,508.83,1700.0
2021-03-15 13:45:00,508.84,509.11,508.59,508.6,498.0,508.84,509.11,508.59,508.6,498.0
2021-03-15 13:50:00,508.93,509.34,508.61,509.25,3887.0,508.93,509.34,508.61,509.25,3887.0
2021-03-15 13:55:00,509.7,509.7,509.34,509.35,900.0,509.7,509.7,509.34,509.35,900.0
2021-03-15 14:00:00,509.2,510.08,509.2,510.08,900.0,509.2,510.08,509.2,510.08,900.0
2021-03-15 14:05:00,509.89,510.09,509.64,509.78,1301.0,509.89,510.09,509.64,509.78,1301.0
2021-03-15 14:10:00,509.46,509.9,509.45,509.9,1326.0,509.46,509.9,509.45,509.9,1326.0
2021-03-15 14:15:00,509.77,510.49,509.77,510.35,660.0,509.77,510.49,509.77,510.35,660.0
2021-03-15 14:20:00,510.31,510.77,510.31,510.68,700.0,510.31,510.77,510.31,510.68,700.0
2021-03-15 14:25:00,510.61,511.55,510.6,511.51,1292.0,510.61,511.55,510.6,511.51,1292.0
2021-03-15 14:30:00,511.15,511.15,510.62,510.76,1075.0,511.15,511.15,510.62,510.76,1075.0
2021-03-15 14:35:00,510.54,510.81,509.79,509.87,1750.0,510.54,510.81,509.79,509.87,1750.0
2021-03-15 14:40:00,510.16,510.16,509.97,510.12,300.0,510.16,510.16,509.97,510.12,300.0
2021-03-15 14:45:00,510.36,511.08,510.36,511.08,1047.0,510.36,511.08,510.36,511.08,1047.0
2021-03-15 14:50:00,511.04,511.49,510.76,511.49,1763.0,511.04,511.49,510.76,511.49,1763.0
2021-03-15 14:55:00,511.38,511.87,510.51,510.51,1000.0,511.38,511.87,510.51,510.51,1000.0
2021-03-15 15:00:00,510.38,510.86,510.32,510.48,1400.0,510.38,510.86,510.32,510.48,1400.0
2021-03-15 15:05:00,510.3,510.87,510.3,510.59,2053.0,510.3,510.87,510.3,510.59,2053.0
2021-03-15 15:10:00,510.31,510.45,510.07,510.45,920.0,510.31,510.45,510.07,510.45,920.0
2021-03-15 15:15:00,510.11,511.05,510.1,510.45,2218.0,510.11,511.05,510.1,510.45,2218.0
2021-03-15 15:20:00,510.72,510.85,510.31,510.49,1378.0,510.72,510.85,510.31,510.49,1378.0
2021-03-15 15:25:00,510.68,511.24,510.68,511.1,1005.0,510.68,511.24,510.68,511.1,1005.0
2021-03-15 15:30:00,511.14,511.2,510.55,510.81,2445.0,511.14,511.2,510.55,510.81,2445.0
2021-03-15 15:35:00,510.59,511.69,510.56,511.25,1515.0,510.59,511.69,510.56,511.25,1515.0
2021-03-15 15:40:00,511.41,511.41,510.37,510.67,1090.0,511.41,511.41,510.37,510.67,1090.0
2021-03-15 15:45:00,511.09,511.59,510.96,511.5,1928.0,511.09,511.59,510.96,511.5,1928.0
2021-03-15 15:50:00,511.71,512.99,511.71,512.95,3784.0,511.71,512.99,511.71,512.95,3784.0
2021-03-15 15:55:00,513.03,513.23,512.25,512.52,8035.0,513.03,513.23,512.25,512.52,8035.0
2021-03-16 09:30:00,521.11,521.11,517.0,519.4,7638.0,521.11,521.11,517.0,519.4,7638.0
2021-03-16 09:35:00,516.82,518.06,515.33,515.88,1900.0,516.82,518.06,515.33,515.88,1900.0
2021-03-16 09:40:00,516.65,519.12,515.97,518.77,3831.0,516.65,519.12,515.97,518.77,3831.0
2021-03-16 09:45:00,518.14,518.34,516.18,517.5,3230.0,518.14,518.34,516.18,517.5,3230.0
2021-03-16 09:50:00,517.48,517.48,513.77,515.9,2953.0,517.48,517.48,513.77,515.9,2953.0
2021-03-16 09:55:00,515.88,515.88,514.98,515.59,900.0,515.88,515.88,514.98,515.59,900.0
2021-03-16 10:00:00,514.89,515.47,514.34,515.47,600.0,514.89,515.47,514.34,515.47,600.0
2021-03-16 10:05:00,515.28,515.44,513.98,514.99,1943.0,515.28,515.44,513.98,514.99,1943.0
2021-03-16 10:10:00,514.52,515.01,513.25,513.25,1100.0,514.52,515.01,513.25,513.25,1100.0
2021-03-16 10:15:00,514.11,514.12,513.37,513.48,1349.0,514.11,514.12,513.37,513.48,1349.0
2021-03-16 10:20:00,513.94,514.34,513.94,514.11,1000.0,513.94,514.34,513.94,514.11,1000.0
2021-03-16 10:25:00,514.52,514.52,513.71,513.71,500.0,514.52,514.52,513.71,513.71,500.0
2021-03-16 10:30:00,513.82,513.82,513.28,513.51,978.0,513.82,513.82,513.28,513.51,978.0
2021-03-16 10:35:00,513.96,514.15,513.42,514.03,1528.0,513.96,514.15,513.42,514.03,1528.0
2021-03-16 10:40:00,514.23,514.27,514.2,514.2,600.0,514.23,514.27,514.2,514.2,600.0
2021-03-16 10:45:00,514.25,514.79,514.15,514.46,1300.0,514.25,514.79,514.15,514.46,1300.0
2021-03-16 10:50:00,514.49,515.02,514.24,514.96,2667.0,514.49,515.02,514.24,514.96,2667.0
2021-03-16 10:55:00,514.88,515.52,514.88,514.97,2000.0,514.88,515.52,514.88,514.97,2000.0
2021-03-16 11:00:00,514.97,514.97,513.52,514.02,2500.0,514.97,514.97,513.52,514.02,2500.0
2021-03-16 11:05:00,514.11,514.51,513.56,514.23,2160.0,514.11,514.51,513.56,514.23,2160.0
2021-03-16 11:10:00,514.38,514.51,513.97,514.51,1200.0,514.38,514.51,513.97,514.51,1200.0
2021-03-16 11:15:00,514.92,515.4,514.47,514.7,1200.0,514.92,515.4,514.47,514.7,1200.0
2021-03-16 11:20:00,514.71,515.25,514.34,514.35,1400.0,514.71,515.25,514.34,514.35,1400.0
2021-03-16 11:25:00,514.97,515.05,514.38,514.38,800.0,514.97,515.05,514.38,514.38,800.0
2021-03-16 11:30:00,514.84,515.23,514.13,514.38,1000.0,514.84,515.23,514.13,514.38,1000.0
2021-03-16 11:35:00,514.01,514.02,513.4,513.62,836.0,514.01,514.02,513.4,513.62,836.0
2021-03-16 11:40:00,513.45,513.45,513.17,513.17,746.0,513.45,513.45,513.17,513.17,746.0
2021-03-16 11:45:00,513.01,513.01,511.49,512.07,1150.0,513.01,513.01,511.49,512.07,1150.0
2021-03-16 11:50:00,511.54,511.94,511.36,511.89,700.0,511.54,511.94,511.36,511.89,700.0
2021-03-16 11:55:00,511.67,511.74,511.1,511.1,900.0,511.67,511.74,511.1,511.1,900.0
2021-03-16 12:00:00,510.55,510.55,510.55,510.55,100.0,510.55,510.55,510.55,510.55,100.0
2021-03-16 12:05:00,510.83,510.84,509.83,509.83,733.0,510.83,510.84,509.83,509.83,733.0
2021-03-16 12:10:00,509.45,509.87,509.09,509.32,1237.0,509.45,509.87,509.09,509.32,1237.0
2021-03-16 12:15:00,508.95,509.47,508.94,509.47,641.0,508.95,509.47,508.94,509.47,641.0
2021-03-16 12:20:00,509.48,509.64,508.76,508.76,500.0,509.48,509.64,508.76,508.76,500.0
2021-03-16 12:25:00,508.09,508.34,507.02,507.49,500.0,508.09,508.34,507.02,507.49,500.0
2021-03-16 12:30:00,508.22,508.41,507.81,507.81,800.0,508.22,508.41,507.81,507.81,800.0
2021-03-16 12:35:00,507.59,508.34,507.43,507.67,1350.0,507.59,508.34,507.43,507.67,1350.0
2021-03-16 12:40:00,507.93,508.27,507.61,508.23,1500.0,507.93,508.27,507.61,508.23,1500.0
2021-03-16 12:45:00,508.46,508.46,507.71,507.76,700.0,508.46,508.46,507.71,507.76,700.0
2021-03-16 12:50:00,507.62,507.62,506.83,506.83,1800.0,507.62,507.62,506.83,506.83,1800.0
2021-03-16 12:55:00,506.99,507.44,506.83,506.94,1900.0,506.99,507.44,506.83,506.94,1900.0
2021-03-16 13:00:00,506.8,507.48,506.74,507.48,1200.0,506.8,507.48,506.74,507.48,1200.0
2021-03-16 13:05:00,507.51,508.39,507.08,508.39,1069.0,507.51,508.39,507.08,508.39,1069.0
2021-03-16 13:10:00,508.53,509.38,508.53,509.37,1485.0,508.53,509.38,508.53,509.37,1485.0
2021-03-16 13:15:00,508.0,508.0,507.44,507.44,450.0,508.0,508.0,507.44,507.44,450.0
2021-03-16 13:20:00,507.7,508.72,507.7,508.72,1430.0,507.7,508.72,507.7,508.72,1430.0
2021-03-16 13:25:00,508.59,508.7,508.23,508.7,400.0,508.59,508.7,508.23,508.7,400.0
2021-03-16 13:30:00,508.34,508.34,507.0,507.75,810.0,508.34,508.34,507.0,507.75,810.0
2021-03-16 13:35:00,506.62,506.62,506.62,506.62,100.0,506.62,506.62,506.62,506.62,100.0
2021-03-16 13:40:00,506.62,507.3,506.62,506.63,1010.0,506.62,507.3,506.62,506.63,1010.0
2021-03-16 13:45:00,506.11,507.08,506.11,507.08,2050.0,506.11,507.08,506.11,507.08,2050.0
2021-03-16 13:50:00,506.82,506.87,506.71,506.71,800.0,506.82,506.87,506.71,506.71,800.0
2021-03-16 13:55:00,506.53,507.61,506.13,506.93,1601.0,506.53,507.61,506.13,506.93,1601.0
2021-03-16 14:00:00,507.46,507.46,507.46,507.46,200.0,507.46,507.46,507.46,507.46,200.0
2021-03-16 14:05:00,507.55,507.55,504.16,504.16,2500.0,507.55,507.55,504.16,504.16,2500.0
2021-03-16 14:10:00,505.43,505.5,504.21,504.28,1544.0,505.43,505.5,504.21,504.28,1544.0
2021-03-16 14:15:00,504.45,505.16,504.17,504.8,4137.0,504.45,505.16,504.17,504.8,4137.0
2021-03-16 14:20:00,504.3,504.3,503.71,504.28,1100.0,504.3,504.3,503.71,504.28,1100.0
2021-03-16 14:25:00,503.71,503.87,503.17,503.77,700.0,503.71,503.87,503.17,503.77,700.0
2021-03-16 14:30:00,503.95,503.95,503.03,503.03,600.0,503.95,503.95,503.03,503.03,600.0
2021-03-16 14:35:00,502.9,503.41,502.47,503.41,1200.0,502.9,503.41,502.47,503.41,1200.0
2021-03-16 14:40:00,503.79,504.44,503.58,504.44,1553.0,503.79,504.44,503.58,504.44,1553.0
2021-03-16 14:45:00,503.95,503.99,503.21,503.21,600.0,503.95,503.99,503.21,503.21,600.0
2021-03-16 14:50:00,503.72,504.0,503.66,504.0,700.0,503.72,504.0,503.66,504.0,700.0
2021-03-16 14:55:00,504.05,504.29,503.95,503.95,400.0,504.05,504.29,503.95,503.95,400.0
2021-03-16 15:00:00,503.41,503.9,502.97,503.89,1280.0,503.41,503.9,502.97,503.89,1280.0
2021-03-16 15:05:00,504.0,504.83,504.0,504.5,1428.0,504.0,504.83,504.0,504.5,1428.0
2021-03-16 15:10:00,504.83,504.83,504.78,504.79,600.0,504.83,504.83,504.78,504.79,600.0
2021-03-16 15:15:00,504.46,505.46,504.46,505.46,2290.0,504.46,505.46,504.46,505.46,2290.0
2021-03-16 15:20:00,505.44,506.29,505.44,506.29,837.0,505.44,506.29,505.44,506.29,837.0
2021-03-16 15:25:00,506.07,506.07,505.51,505.51,548.0,506.07,506.07,505.51,505.51,548.0
2021-03-16 15:30:00,505.75,507.86,505.75,507.86,2800.0,505.75,507.86,505.75,507.86,2800.0
2021-03-16 15:35:00,507.85,508.53,507.71,507.71,1475.0,507.85,508.53,507.71,507.71,1475.0
2021-03-16 15:40:00,508.09,508.1,507.3,507.31,2319.0,508.09,508.1,507.3,507.31,2319.0
2021-03-16 15:45:00,507.4,508.16,507.4,507.5,1700.0,507.4,508.16,507.4,507.5,1700.0
2021-03-16 15:50:00,507.55,508.33,507.17,507.27,6624.0,507.55,508.33,507.17,507.27,6624.0
2021-03-16 15:55:00,506.58,507.92,506.33,507.2,5768.0,506.58,507.92,506.33,507.2,5768.0
2021-03-17 09:30:00,503.57,506.88,501.26,501.26,6546.0,503.57,506.88,501.26,501.26,6546.0
2021-03-17 09:35:00,501.92,502.02,499.36,499.37,900.0,501.92,502.02,499.36,499.37,900.0
2021-03-17 09:40:00,498.35,501.8,498.35,501.8,1500.0,498.35,501.8,498.35,501.8,1500.0
2021-03-17 09:45:00,501.8,503.12,500.93,503.12,700.0,501.8,503.12,500.93,503.12,700.0
2021-03-17 09:50:00,503.26,503.26,500.39,500.39,1049.0,503.26,503.26,500.39,500.39,1049.0
2021-03-17 09:55:00,500.9,504.2,500.89,504.2,1200.0,500.9,504.2,500.89,504.2,1200.0
2021-03-17 10:00:00,504.4,506.59,504.4,505.33,2008.0,504.4,506.59,504.4,505.33,2008.0
2021-03-17 10:05:00,504.16,505.95,503.66,504.39,1000.0,504.16,505.95,503.66,504.39,1000.0
2021-03-17 10:10:00,504.96,504.96,504.55,504.55,305.0,504.96,504.96,504.55,504.55,305.0
2021-03-17 10:15:00,505.36,505.61,505.36,505.61,650.0,505.36,505.61,505.36,505.61,650.0
2021-03-17 10:20:00,505.93,505.93,504.28,504.28,700.0,505.93,505.93,504.28,504.28,700.0
2021-03-17 10:25:00,504.99,506.27,504.76,506.27,1240.0,504.99,506.27,504.76,506.27,1240.0
2021-03-17 10:30:00,504.89,504.89,503.67,504.44,1100.0,504.89,504.89,503.67,504.44,1100.0
2021-03-17 10:35:00,505.65,505.66,505.1,505.1,518.0,505.65,505.66,505.1,505.1,518.0
2021-03-17 10:40:00,504.31,505.19,503.85,503.85,700.0,504.31,505.19,503.85,503.85,700.0
2021-03-17 10:45:00,503.9,503.9,503.07,503.3,1427.0,503.9,503.9,503.07,503.3,1427.0
2021-03-17 10:50:00,502.8,502.87,502.52,502.86,701.0,502.8,502.87,502.52,502.86,701.0
2021-03-17 10:55:00,503.41,503.41,502.39,502.39,400.0,503.41,503.41,502.39,502.39,400.0
2021-03-17 11:00:00,501.96,502.2,500.93,501.32,800.0,501.96,502.2,500.93,501.32,800.0
2021-03-17 11:05:00,501.57,501.57,500.68,500.68,300.0,501.57,501.57,500.68,500.68,300.0
2021-03-17 11:10:00,500.68,502.12,500.3,501.83,1738.0,500.68,502.12,500.3,501.83,1738.0
2021-03-17 11:15:00,501.88,502.48,501.88,502.16,800.0,501.88,502.48,501.88,502.16,800.0
2021-03-17 11:20:00,502.27,502.46,501.21,501.21,900.0,502.27,502.46,501.21,501.21,900.0
2021-03-17 11:25:00,501.72,502.0,501.21,501.67,1208.0,501.72,502.0,501.21,501.67,1208.0
2021-03-17 11:30:00,501.58,501.58,500.04,500.04,1000.0,501.58,501.58,500.04,500.04,1000.0
2021-03-17 11:35:00,500.18,500.18,497.84,498.05,4040.0,500.18,500.18,497.84,498.05,4040.0
2021-03-17 11:40:00,498.2,499.76,498.1,499.09,8129.0,498.2,499.76,498.1,499.09,8129.0
2021-03-17 11:45:00,500.32,500.73,500.21,500.73,300.0,500.32,500.73,500.21,500.73,300.0
2021-03-17 11:50:00,501.23,501.54,500.68,501.24,700.0,501.23,501.54,500.68,501.24,700.0
2021-03-17 11:55:00,500.46,500.49,498.61,499.53,3611.0,500.46,500.49,498.61,499.53,3611.0
2021-03-17 12:00:00,498.99,499.14,498.69,498.8,700.0,498.99,499.14,498.69,498.8,700.0
2021-03-17 12:05:00,499.34,499.34,499.25,499.25,200.0,499.34,499.34,499.25,499.25,200.0
2021-03-17 12:10:00,498.88,499.07,498.32,498.94,704.0,498.88,499.07,498.32,498.94,704.0
2021-03-17 12:15:00,498.99,499.46,498.9,499.46,602.0,498.99,499.46,498.9,499.46,602.0
2021-03-17 12:20:00,499.56,499.56,498.95,499.3,1442.0,499.56,499.56,498.95,499.3,1442.0
2021-03-17 12:25:00,499.6,500.25,499.31,500.2,500.0,499.6,500.25,499.31,500.2,500.0
2021-03-17 12:30:00,500.2,500.2,498.81,499.27,1461.0,500.2,500.2,498.81,499.27,1461.0
2021-03-17 12:35:00,498.72,499.55,498.72,499.4,400.0,498.72,499.55,498.72,499.4,400.0
2021-03-17 12:40:00,499.1,499.17,497.48,498.3,1500.0,499.1,499.17,497.48,498.3,1500.0
2021-03-17 12:45:00,498.87,499.4,498.87,499.27,400.0,498.87,499.4,498.87,499.27,400.0
2021-03-17 12:50:00,499.52,500.01,499.52,499.71,1600.0,499.52,500.01,499.52,499.71,1600.0
2021-03-17 12:55:00,499.43,499.55,498.28,498.28,1100.0,499.43,499.55,498.28,498.28,1100.0
2021-03-17 13:00:00,498.17,498.4,497.84,498.4,1200.0,498.17,498.4,497.84,498.4,1200.0
2021-03-17 13:05:00,499.01,499.35,498.96,499.02,886.0,499.01,499.35,498.96,499.02,886.0
2021-03-17 13:10:00,499.02,499.02,499.02,499.02,0.0,499.02,499.02,499.02,499.02,0.0
2021-03-17 13:15:00,500.14,500.49,499.47,500.49,1500.0,500.14,500.49,499.47,500.49,1500.0
2021-03-17 13:20:00,500.76,500.77,500.32,500.32,400.0,500.76,500.77,500.32,500.32,400.0
2021-03-17 13:25:00,499.64,499.64,499.64,499.64,100.0,499.64,499.64,499.64,499.64,100.0
2021-03-17 13:30:00,500.73,500.87,500.37,500.68,824.0,500.73,500.87,500.37,500.68,824.0
2021-03-17 13:35:00,500.72,500.72,500.07,500.1,931.0,500.72,500.72,500.07,500.1,931.0
2021-03-17 13:40:00,501.12,501.12,500.93,500.93,1401.0,501.12,501.12,500.93,500.93,1401.0
2021-03-17 13:45:00,500.93,500.93,500.93,500.93,0.0,500.93,500.93,500.93,500.93,0.0
2021-03-17 13:50:00,500.68,500.68,499.13,499.14,1204.0,500.68,500.68,499.13,499.14,1204.0
2021-03-17 13:55:00,499.03,499.59,499.02,499.59,581.0,499.03,499.59,499.02,499.59,581.0
2021-03-17 14:00:00,499.95,504.06,499.95,501.47,1370.0,499.95,504.06,499.95,501.47,1370.0
2021-03-17 14:05:00,502.29,503.18,502.26,502.4,927.0,502.29,503.18,502.26,502.4,927.0
2021-03-17 14:10:00,504.83,505.91,504.83,505.91,1000.0,504.83,505.91,504.83,505.91,1000.0
2021-03-17 14:15:00,505.76,505.76,504.23,504.44,600.0,505.76,505.76,504.23,504.44,600.0
2021-03-17 14:20:00,504.44,504.44,504.44,504.44,0.0,504.44,504.44,504.44,504.44,0.0
2021-03-17 14:25:00,504.51,504.51,503.07,503.07,2224.0,504.51,504.51,503.07,503.07,2224.0
2021-03-17 14:30:00,502.72,502.89,502.25,502.54,1511.0,502.72,502.89,502.25,502.54,1511.0
2021-03-17 14:35:00,503.06,505.56,503.06,505.16,700.0,503.06,505.56,503.06,505.16,700.0
2021-03-17 14:40:00,505.85,508.21,505.18,508.21,1997.0,505.85,508.21,505.18,508.21,1997.0
2021-03-17 14:45:00,508.66,508.66,507.0,507.0,3187.0,508.66,508.66,507.0,507.0,3187.0
2021-03-17 14:50:00,506.24,506.88,506.08,506.79,1862.0,506.24,506.88,506.08,506.79,1862.0
2021-03-17 14:55:00,507.57,508.63,506.89,508.63,1200.0,507.57,508.63,506.89,508.63,1200.0
2021-03-17 15:00:00,508.73,508.79,506.58,508.78,1400.0,508.73,508.79,506.58,508.78,1400.0
2021-03-17 15:05:00,508.79,509.14,507.97,508.89,2300.0,508.79,509.14,507.97,508.89,2300.0
2021-03-17 15:10:00,508.78,509.09,508.11,508.11,1200.0,508.78,509.09,508.11,508.11,1200.0
2021-03-17 15:15:00,508.41,508.95,508.26,508.31,1640.0,508.41,508.95,508.26,508.31,1640.0
2021-03-17 15:20:00,508.0,508.1,507.6,507.68,2662.0,508.0,508.1,507.6,507.68,2662.0
2021-03-17 15:25:00,508.0,508.4,507.67,507.67,2008.0,508.0,508.4,507.67,507.67,2008.0
2021-03-17 15:30:00,507.44,508.63,507.36,508.63,2684.0,507.44,508.63,507.36,508.63,2684.0
2021-03-17 15:35:00,508.17,508.57,507.34,507.34,1322.0,508.17,508.57,507.34,507.34,1322.0
2021-03-17 15:40:00,507.46,507.46,505.8,505.8,2592.0,507.46,507.46,505.8,505.8,2592.0
2021-03-17 15:45:00,505.73,505.73,504.01,504.68,5091.0,505.73,505.73,504.01,504.68,5091.0
2021-03-17 15:50:00,504.72,505.16,503.26,503.95,15859.0,504.72,505.16,503.26,503.95,15859.0
2021-03-17 15:55:00,503.87,505.23,503.59,504.28,23285.0,503.87,505.23,503.59,504.28,23285.0
2021-03-18 09:30:00,493.52,499.16,490.13,493.84,12030.0,493.52,499.16,490.13,493.84,12030.0
2021-03-18 09:35:00,493.49,494.13,492.15,493.34,1050.0,493.49,494.13,492.15,493.34,1050.0
2021-03-18 09:40:00,490.51,492.07,490.51,492.07,591.0,490.51,492.07,490.51,492.07,591.0
2021-03-18 09:45:00,491.0,492.25,488.9,491.44,7323.0,491.0,492.25,488.9,491.44,7323.0
2021-03-18 09:50:00,492.51,493.78,491.47,492.4,2680.0,492.51,493.78,491.47,492.4,2680.0
2021-03-18 09:55:00,493.34,494.18,491.8,493.52,1800.0,493.34,494.18,491.8,493.52,1800.0
2021-03-18 10:00:00,493.52,493.52,491.45,492.83,3114.0,493.52,493.52,491.45,492.83,3114.0
2021-03-18 10:05:00,492.23,492.23,490.58,490.9,1638.0,492.23,492.23,490.58,490.9,1638.0
2021-03-18 10:10:00,490.11,491.49,490.01,491.29,2409.0,490.11,491.49,490.01,491.29,2409.0
2021-03-18 10:15:00,491.25,492.19,490.47,491.88,3199.0,491.25,492.19,490.47,491.88,3199.0
2021-03-18 10:20:00,491.98,491.98,490.85,491.08,3255.0,491.98,491.98,490.85,491.08,3255.0
2021-03-18 10:25:00,491.08,492.22,490.48,490.64,7001.0,491.08,492.22,490.48,490.64,7001.0
2021-03-18 10:30:00,490.07,490.32,488.83,489.86,2439.0,490.07,490.32,488.83,489.86,2439.0
2021-03-18 10:35:00,489.83,490.31,488.41,490.0,2928.0,489.83,490.31,488.41,490.0,2928.0
2021-03-18 10:40:00,490.16,490.32,488.3,488.61,2787.0,490.16,490.32,488.3,488.61,2787.0
2021-03-18 10:45:00,488.23,488.23,486.94,487.57,5186.0,488.23,488.23,486.94,487.57,5186.0
2021-03-18 10:50:00,487.02,487.89,486.53,487.73,2000.0,487.02,487.89,486.53,487.73,2000.0
2021-03-18 10:55:00,488.73,488.9,487.95,488.73,1300.0,488.73,488.9,487.95,488.73,1300.0
2021-03-18 11:00:00,488.65,489.61,488.41,488.89,2174.0,488.65,489.61,488.41,488.89,2174.0
2021-03-18 11:05:00,488.43,488.86,487.9,488.3,1355.0,488.43,488.86,487.9,488.3,1355.0
2021-03-18 11:10:00,488.44,488.88,488.17,488.31,1100.0,488.44,488.88,488.17,488.31,1100.0
2021-03-18 11:15:00,487.99,488.36,487.98,487.99,1200.0,487.99,488.36,487.98,487.99,1200.0
2021-03-18 11:20:00,488.13,488.52,488.12,488.5,600.0,488.13,488.52,488.12,488.5,600.0
2021-03-18 11:25:00,487.76,489.13,487.75,489.12,1903.0,487.76,489.13,487.75,489.12,1903.0
2021-03-18 11:30:00,489.01,489.01,488.08,488.68,1242.0,489.01,489.01,488.08,488.68,1242.0
2021-03-18 11:35:00,488.43,490.67,488.21,489.85,1748.0,488.43,490.67,488.21,489.85,1748.0
2021-03-18 11:40:00,490.1,490.84,489.88,490.84,1700.0,490.1,490.84,489.88,490.84,1700.0
2021-03-18 11:45:00,491.76,492.42,491.0,492.42,2460.0,491.76,492.42,491.0,492.42,2460.0
2021-03-18 11:50:00,491.68,492.11,491.68,492.11,900.0,491.68,492.11,491.68,492.11,900.0
2021-03-18 11:55:00,491.85,492.03,491.51,492.03,1340.0,491.85,492.03,491.51,492.03,1340.0
2021-03-18 12:00:00,492.17,493.45,491.31,493.45,2553.0,492.17,493.45,491.31,493.45,2553.0
2021-03-18 12:05:00,493.87,494.0,493.87,493.94,300.0,493.87,494.0,493.87,493.94,300.0
2021-03-18 12:10:00,493.53,493.76,493.13,493.76,1242.0,493.53,493.76,493.13,493.76,1242.0
2021-03-18 12:15:00,493.68,494.7,493.68,494.7,2250.0,493.68,494.7,493.68,494.7,2250.0
2021-03-18 12:20:00,494.37,494.61,493.77,494.01,1438.0,494.37,494.61,493.77,494.01,1438.0
2021-03-18 12:25:00,493.88,494.68,493.83,494.46,2960.0,493.88,494.68,493.83,494.46,2960.0
2021-03-18 12:30:00,494.02,494.24,493.38,493.68,1991.0,494.02,494.24,493.38,493.68,1991.0
2021-03-18 12:35:00,493.24,493.24,492.43,492.88,1992.0,493.24,493.24,492.43,492.88,1992.0
2021-03-18 12:40:00,492.46,492.83,492.25,492.25,8200.0,492.46,492.83,492.25,492.25,8200.0
2021-03-18 12:45:00,491.74,491.74,491.12,491.12,1100.0,491.74,491.74,491.12,491.12,1100.0
2021-03-18 12:50:00,490.82,490.82,489.61,489.91,1300.0,490.82,490.82,489.61,489.91,1300.0
2021-03-18 12:55:00,490.49,490.72,489.49,489.65,2212.0,490.49,490.72,489.49,489.65,2212.0
2021-03-18 13:00:00,490.02,490.37,489.56,490.27,2465.0,490.02,490.37,489.56,490.27,2465.0
2021-03-18 13:05:00,490.46,490.46,489.78,490.13,2100.0,490.46,490.46,489.78,490.13,2100.0
2021-03-18 13:10:00,489.49,490.27,489.18,490.27,1200.0,489.49,490.27,489.18,490.27,1200.0
2021-03-18 13:15:00,489.9,489.94,489.46,489.66,1400.0,489.9,489.94,489.46,489.66,1400.0
2021-03-18 13:20:00,490.0,490.43,490.0,490.05,1610.0,490.0,490.43,490.0,490.05,1610.0
2021-03-18 13:25:00,490.54,491.41,490.54,491.41,1520.0,490.54,491.41,490.54,491.41,1520.0
2021-03-18 13:30:00,491.08,491.28,491.01,491.04,800.0,491.08,491.28,491.01,491.04,800.0
2021-03-18 13:35:00,490.86,490.88,490.57,490.88,900.0,490.86,490.88,490.57,490.88,900.0
2021-03-18 13:40:00,490.93,491.67,490.9,491.67,1100.0,490.93,491.67,490.9,491.67,1100.0
2021-03-18 13:45:00,491.54,491.7,491.31,491.41,2235.0,491.54,491.7,491.31,491.41,2235.0
2021-03-18 13:50:00,491.41,491.48,490.86,490.95,1200.0,491.41,491.48,490.86,490.95,1200.0
2021-03-18 13:55:00,491.03,491.71,491.03,491.71,1800.0,491.03,491.71,491.03,491.71,1800.0
2021-03-18 14:00:00,491.83,491.91,491.14,491.79,5679.0,491.83,491.91,491.14,491.79,5679.0
2021-03-18 14:05:00,491.87,492.23,490.89,490.89,5700.0,491.87,492.23,490.89,490.89,5700.0
2021-03-18 14:10:00,490.6,490.6,489.59,489.82,400.0,490.6,490.6,489.59,489.82,400.0
2021-03-18 14:15:00,489.5,489.5,488.44,488.85,1300.0,489.5,489.5,488.44,488.85,1300.0
2021-03-18 14:20:00,489.12,489.12,488.62,488.72,1288.0,489.12,489.12,488.62,488.72,1288.0
2021-03-18 14:25:00,488.13,488.55,487.43,487.43,2400.0,488.13,488.55,487.43,487.43,2400.0
2021-03-18 14:30:00,487.97,488.39,486.86,486.86,2220.0,487.97,488.39,486.86,486.86,2220.0
2021-03-18 14:35:00,486.5,487.12,485.58,486.81,2756.0,486.5,487.12,485.58,486.81,2756.0
2021-03-18 14:40:00,485.34,486.15,485.03,485.59,2600.0,485.34,486.15,485.03,485.59,2600.0
2021-03-18 14:45:00,485.52,487.24,485.27,487.24,3827.0,485.52,487.24,485.27,487.24,3827.0
2021-03-18 14:50:00,486.76,487.06,486.26,486.26,1700.0,486.76,487.06,486.26,486.26,1700.0
2021-03-18 14:55:00,486.63,487.09,486.03,486.04,1830.0,486.63,487.09,486.03,486.04,1830.0
2021-03-18 15:00:00,486.33,486.58,485.4,485.4,1600.0,486.33,486.58,485.4,485.4,1600.0
2021-03-18 15:05:00,485.12,485.62,484.93,485.59,3057.0,485.12,485.62,484.93,485.59,3057.0
2021-03-18 15:10:00,485.95,486.18,485.61,486.16,1800.0,485.95,486.18,485.61,486.16,1800.0
2021-03-18 15:15:00,485.34,486.13,485.19,485.37,5466.0,485.34,486.13,485.19,485.37,5466.0
2021-03-18 15:20:00,485.88,486.22,485.49,485.49,2800.0,485.88,486.22,485.49,485.49,2800.0
2021-03-18 15:25:00,485.81,486.83,485.49,486.18,4015.0,485.81,486.83,485.49,486.18,4015.0
2021-03-18 15:30:00,486.84,487.22,486.3,486.89,3534.0,486.84,487.22,486.3,486.89,3534.0
2021-03-18 15:35:00,486.25,486.63,485.48,485.48,3693.0,486.25,486.63,485.48,485.48,3693.0
2021-03-18 15:40:00,485.56,485.67,484.76,484.76,5687.0,485.56,485.67,484.76,484.76,5687.0
2021-03-18 15:45:00,484.38,485.36,483.72,483.84,5695.0,484.38,485.36,483.72,483.84,5695.0
2021-03-18 15:50:00,483.45,484.7,483.42,484.46,10859.0,483.45,484.7,483.42,484.46,10859.0
2021-03-18 15:55:00,484.63,485.3,484.29,484.47,16941.0,484.63,485.3,484.29,484.47,16941.0
2021-03-19 09:30:00,482.58,487.22,481.04,485.11,74941.0,482.58,487.22,481.04,485.11,74941.0
2021-03-19 09:35:00,485.27,485.84,484.69,485.32,1341.0,485.27,485.84,484.69,485.32,1341.0
2021-03-19 09:40:00,484.87,485.23,483.98,485.23,1860.0,484.87,485.23,483.98,485.23,1860.0
2021-03-19 09:45:00,484.48,485.6,484.29,484.29,2610.0,484.48,485.6,484.29,484.29,2610.0
2021-03-19 09:50:00,484.74,485.43,483.74,483.74,1133.0,484.74,485.43,483.74,483.74,1133.0
2021-03-19 09:55:00,484.04,485.0,483.4,483.61,1700.0,484.04,485.0,483.4,483.61,1700.0
2021-03-19 10:00:00,483.13,483.14,481.17,481.9,3356.0,483.13,483.14,481.17,481.9,3356.0
2021-03-19 10:05:00,481.06,481.17,480.14,480.43,819.0,481.06,481.17,480.14,480.43,819.0
2021-03-19 10:10:00,480.91,481.61,479.28,481.0,3306.0,480.91,481.61,479.28,481.0,3306.0
2021-03-19 10:15:00,480.65,481.64,480.47,481.34,1200.0,480.65,481.64,480.47,481.34,1200.0
2021-03-19 10:20:00,481.42,483.99,481.42,483.99,2034.0,481.42,483.99,481.42,483.99,2034.0
2021-03-19 10:25:00,484.35,484.35,483.02,483.48,1830.0,484.35,484.35,483.02,483.48,1830.0
2021-03-19 10:30:00,484.12,485.08,483.94,483.94,1745.0,484.12,485.08,483.94,483.94,1745.0
2021-03-19 10:35:00,484.42,485.85,484.41,485.75,1912.0,484.42,485.85,484.41,485.75,1912.0
2021-03-19 10:40:00,485.34,486.04,485.21,485.22,4590.0,485.34,486.04,485.21,485.22,4590.0
2021-03-19 10:45:00,485.02,485.02,484.34,484.34,762.0,485.02,485.02,484.34,484.34,762.0
2021-03-19 10:50:00,483.3,484.3,483.3,483.79,4262.0,483.3,484.3,483.3,483.79,4262.0
2021-03-19 10:55:00,484.19,485.94,484.19,485.43,1930.0,484.19,485.94,484.19,485.43,1930.0
2021-03-19 11:00:00,485.25,486.15,485.11,485.11,3036.0,485.25,486.15,485.11,485.11,3036.0
2021-03-19 11:05:00,484.84,484.84,483.74,483.76,1405.0,484.84,484.84,483.74,483.76,1405.0
2021-03-19 11:10:00,483.65,483.83,482.61,483.07,2000.0,483.65,483.83,482.61,483.07,2000.0
2021-03-19 11:15:00,483.1,484.62,483.1,483.72,1570.0,483.1,484.62,483.1,483.72,1570.0
2021-03-19 11:20:00,484.47,484.47,483.55,483.55,1000.0,484.47,484.47,483.55,483.55,1000.0
2021-03-19 11:25:00,483.15,483.15,481.57,481.58,1779.0,483.15,483.15,481.57,481.58,1779.0
2021-03-19 11:30:00,481.65,482.06,481.45,481.9,2780.0,481.65,482.06,481.45,481.9,2780.0
2021-03-19 11:35:00,482.68,484.32,482.68,484.32,1408.0,482.68,484.32,482.68,484.32,1408.0
2021-03-19 11:40:00,484.42,484.42,483.8,483.8,1046.0,484.42,484.42,483.8,483.8,1046.0
2021-03-19 11:45:00,483.78,484.45,483.78,484.35,1073.0,483.78,484.45,483.78,484.35,1073.0
2021-03-19 11:50:00,484.66,485.91,484.65,485.48,9220.0,484.66,485.91,484.65,485.48,9220.0
2021-03-19 11:55:00,485.48,485.72,484.42,484.42,5400.0,485.48,485.72,484.42,484.42,5400.0
2021-03-19 12:00:00,484.11,484.75,482.84,484.48,17491.0,484.11,484.75,482.84,484.48,17491.0
2021-03-19 12:05:00,484.71,485.39,484.48,485.25,1500.0,484.71,485.39,484.48,485.25,1500.0
2021-03-19 12:10:00,485.29,485.29,484.92,484.99,1754.0,485.29,485.29,484.92,484.99,1754.0
2021-03-19 12:15:00,484.96,485.25,484.09,485.25,3500.0,484.96,485.25,484.09,485.25,3500.0
2021-03-19 12:20:00,485.04,485.64,484.94,485.25,1000.0,485.04,485.64,484.94,485.25,1000.0
2021-03-19 12:25:00,484.89,484.93,484.3,484.45,600.0,484.89,484.93,484.3,484.45,600.0
2021-03-19 12:30:00,484.74,485.25,484.59,485.13,755.0,484.74,485.25,484.59,485.13,755.0
2021-03-19 12:35:00,485.51,485.51,484.48,484.48,2200.0,485.51,485.51,484.48,484.48,2200.0
2021-03-19 12:40:00,484.58,485.57,484.58,485.25,1060.0,484.58,485.57,484.58,485.25,1060.0
2021-03-19 12:45:00,485.4,485.75,485.16,485.25,1500.0,485.4,485.75,485.16,485.25,1500.0
2021-03-19 12:50:00,485.4,485.53,485.21,485.53,600.0,485.4,485.53,485.21,485.53,600.0
2021-03-19 12:55:00,485.25,485.37,484.83,485.25,1300.0,485.25,485.37,484.83,485.25,1300.0
2021-03-19 13:00:00,484.9,484.9,484.49,484.6,2100.0,484.9,484.9,484.49,484.6,2100.0
2021-03-19 13:05:00,485.12,485.12,483.84,484.37,1500.0,485.12,485.12,483.84,484.37,1500.0
2021-03-19 13:10:00,484.02,484.17,483.77,484.02,1202.0,484.02,484.17,483.77,484.02,1202.0
2021-03-19 13:15:00,484.34,484.89,484.04,484.41,1000.0,484.34,484.89,484.04,484.41,1000.0
2021-03-19 13:20:00,484.72,485.34,484.72,485.25,2312.0,484.72,485.34,484.72,485.25,2312.0
2021-03-19 13:25:00,485.45,485.51,484.88,485.25,1800.0,485.45,485.51,484.88,485.25,1800.0
2021-03-19 13:30:00,485.3,485.9,484.88,485.25,3519.0,485.3,485.9,484.88,485.25,3519.0
2021-03-19 13:35:00,485.49,485.58,485.0,485.01,907.0,485.49,485.58,485.0,485.01,907.0
2021-03-19 13:40:00,485.25,485.4,484.71,484.92,5127.0,485.25,485.4,484.71,484.92,5127.0
2021-03-19 13:45:00,484.78,485.35,484.22,485.25,3454.0,484.78,485.35,484.22,485.25,3454.0
2021-03-19 13:50:00,485.25,485.36,485.0,485.19,1785.0,485.25,485.36,485.0,485.19,1785.0
2021-03-19 13:55:00,484.95,484.95,484.41,484.5,741.0,484.95,484.95,484.41,484.5,741.0
2021-03-19 14:00:00,484.73,485.33,484.34,484.5,1843.0,484.73,485.33,484.34,484.5,1843.0
2021-03-19 14:05:00,484.51,484.69,483.57,483.57,3165.0,484.51,484.69,483.57,483.57,3165.0
2021-03-19 14:10:00,483.57,484.44,483.42,484.13,2216.0,483.57,484.44,483.42,484.13,2216.0
2021-03-19 14:15:00,484.02,484.02,483.0,483.11,2300.0,484.02,484.02,483.0,483.11,2300.0
2021-03-19 14:20:00,483.03,483.81,482.98,483.81,1600.0,483.03,483.81,482.98,483.81,1600.0
2021-03-19 14:25:00,484.05,484.73,484.05,484.68,600.0,484.05,484.73,484.05,484.68,600.0
2021-03-19 14:30:00,485.01,485.5,484.0,485.08,3139.0,485.01,485.5,484.0,485.08,3139.0
2021-03-19 14:35:00,485.58,485.59,484.07,484.08,8588.0,485.58,485.59,484.07,484.08,8588.0
2021-03-19 14:40:00,484.18,485.82,484.11,485.82,9668.0,484.18,485.82,484.11,485.82,9668.0
2021-03-19 14:45:00,485.89,485.89,485.6,485.61,600.0,485.89,485.89,485.6,485.61,600.0
2021-03-19 14:50:00,486.32,486.32,485.54,485.54,2795.0,486.32,486.32,485.54,485.54,2795.0
2021-03-19 14:55:00,485.25,486.57,485.25,486.57,1160.0,485.25,486.57,485.25,486.57,1160.0
2021-03-19 15:00:00,486.95,486.95,485.79,485.8,2441.0,486.95,486.95,485.79,485.8,2441.0
2021-03-19 15:05:00,485.89,486.62,485.69,485.69,2055.0,485.89,486.62,485.69,485.69,2055.0
2021-03-19 15:10:00,485.83,486.22,485.07,485.4,4435.0,485.83,486.22,485.07,485.4,4435.0
2021-03-19 15:15:00,485.44,485.72,485.04,485.48,1411.0,485.44,485.72,485.04,485.48,1411.0
2021-03-19 15:20:00,485.43,485.62,484.68,485.15,2895.0,485.43,485.62,484.68,485.15,2895.0
2021-03-19 15:25:00,485.24,485.54,484.47,485.24,4307.0,485.24,485.54,484.47,485.24,4307.0
2021-03-19 15:30:00,485.21,485.44,484.7,485.06,4473.0,485.21,485.44,484.7,485.06,4473.0
2021-03-19 15:35:00,485.32,486.82,485.03,486.75,6087.0,485.32,486.82,485.03,486.75,6087.0
2021-03-19 15:40:00,486.81,486.99,485.72,486.41,10206.0,486.81,486.99,485.72,486.41,10206.0
2021-03-19 15:45:00,486.29,486.45,484.47,485.17,6310.0,486.29,486.45,484.47,485.17,6310.0
2021-03-19 15:50:00,485.52,486.88,484.76,486.17,31786.0,485.52,486.88,484.76,486.17,31786.0
2021-03-19 15:55:00,485.94,486.19,484.22,484.88,43086.0,485.94,486.19,484.22,484.88,43086.0
2021-03-22 09:30:00,486.34,489.19,485.61,486.59,10469.0,486.34,489.19,485.61,486.59,10469.0
2021-03-22 09:35:00,485.76,490.51,485.76,490.29,2947.0,485.76,490.51,485.76,490.29,2947.0
2021-03-22 09:40:00,489.48,489.48,487.89,488.47,1600.0,489.48,489.48,487.89,488.47,1600.0
2021-03-22 09:45:00,488.67,489.99,487.08,489.19,7907.0,488.67,489.99,487.08,489.19,7907.0
2021-03-22 09:50:00,488.91,489.85,488.0,488.9,4502.0,488.91,489.85,488.0,488.9,4502.0
2021-03-22 09:55:00,489.49,489.87,488.17,489.06,3443.0,489.49,489.87,488.17,489.06,3443.0
2021-03-22 10:00:00,488.94,489.28,486.45,487.08,5200.0,488.94,489.28,486.45,487.08,5200.0
2021-03-22 10:05:00,487.45,488.18,486.98,488.18,2354.0,487.45,488.18,486.98,488.18,2354.0
2021-03-22 10:10:00,487.71,488.91,487.71,488.78,5415.0,487.71,488.91,487.71,488.78,5415.0
2021-03-22 10:15:00,488.75,488.91,488.14,488.39,1800.0,488.75,488.91,488.14,488.39,1800.0
2021-03-22 10:20:00,488.36,489.08,488.05,488.08,7584.0,488.36,489.08,488.05,488.08,7584.0
2021-03-22 10:25:00,488.33,488.98,488.01,488.98,4300.0,488.33,488.98,488.01,488.98,4300.0
2021-03-22 10:30:00,488.79,489.07,488.1,488.29,1200.0,488.79,489.07,488.1,488.29,1200.0
2021-03-22 10:35:00,488.87,489.25,488.18,488.18,766.0,488.87,489.25,488.18,488.18,766.0
2021-03-22 10:40:00,488.47,488.47,487.13,487.82,1923.0,488.47,488.47,487.13,487.82,1923.0
2021-03-22 10:45:00,488.24,488.24,487.86,487.92,600.0,488.24,488.24,487.86,487.92,600.0
2021-03-22 10:50:00,487.86,488.68,487.7,488.14,3904.0,487.86,488.68,487.7,488.14,3904.0
2021-03-22 10:55:00,488.34,488.39,488.34,488.35,449.0,488.34,488.39,488.34,488.35,449.0
2021-03-22 11:00:00,488.58,489.21,488.47,489.14,3448.0,488.58,489.21,488.47,489.14,3448.0
2021-03-22 11:05:00,489.14,489.92,489.14,489.37,1505.0,489.14,489.92,489.14,489.37,1505.0
2021-03-22 11:10:00,489.67,489.67,488.87,488.87,1300.0,489.67,489.67,488.87,488.87,1300.0
2021-03-22 11:15:00,489.1,489.64,489.1,489.64,1428.0,489.1,489.64,489.1,489.64,1428.0
2021-03-22 11:20:00,489.92,490.97,489.7,490.0,3199.0,489.92,490.97,489.7,490.0,3199.0
2021-03-22 11:25:00,490.21,490.21,489.49,489.49,2700.0,490.21,490.21,489.49,489.49,2700.0
2021-03-22 11:30:00,489.68,490.99,489.53,490.85,2300.0,489.68,490.99,489.53,490.85,2300.0
2021-03-22 11:35:00,490.35,490.69,489.54,490.51,800.0,490.35,490.69,489.54,490.51,800.0
2021-03-22 11:40:00,491.0,492.7,491.0,492.01,1055.0,491.0,492.7,491.0,492.01,1055.0
2021-03-22 11:45:00,491.45,492.1,491.4,492.0,5750.0,491.45,492.1,491.4,492.0,5750.0
2021-03-22 11:50:00,492.14,492.62,491.37,491.97,4373.0,492.14,492.62,491.37,491.97,4373.0
2021-03-22 11:55:00,492.05,492.05,490.9,490.9,900.0,492.05,492.05,490.9,490.9,900.0
2021-03-22 12:00:00,490.92,491.45,490.5,490.84,4908.0,490.92,491.45,490.5,490.84,4908.0
2021-03-22 12:05:00,491.06,492.0,490.87,492.0,1192.0,491.06,492.0,490.87,492.0,1192.0
2021-03-22 12:10:00,491.62,492.29,491.41,491.75,2060.0,491.62,492.29,491.41,491.75,2060.0
2021-03-22 12:15:00,492.23,492.24,491.88,492.22,2000.0,492.23,492.24,491.88,492.22,2000.0
2021-03-22 12:20:00,492.28,492.28,491.63,491.87,2456.0,492.28,492.28,491.63,491.87,2456.0
2021-03-22 12:25:00,491.99,492.23,491.05,491.47,3572.0,491.99,492.23,491.05,491.47,3572.0
2021-03-22 12:30:00,491.78,491.78,491.09,491.09,500.0,491.78,491.78,491.09,491.09,500.0
2021-03-22 12:35:00,491.4,491.4,490.88,490.88,2126.0,491.4,491.4,490.88,490.88,2126.0
2021-03-22 12:40:00,490.83,491.76,490.82,491.75,3068.0,490.83,491.76,490.82,491.75,3068.0
2021-03-22 12:45:00,492.02,492.14,491.46,491.76,3041.0,492.02,492.14,491.46,491.76,3041.0
2021-03-22 12:50:00,491.77,492.0,491.56,491.96,2000.0,491.77,492.0,491.56,491.96,2000.0
2021-03-22 12:55:00,491.83,491.83,491.59,491.59,800.0,491.83,491.83,491.59,491.59,800.0
2021-03-22 13:00:00,491.3,491.3,491.07,491.07,400.0,491.3,491.3,491.07,491.07,400.0
2021-03-22 13:05:00,491.06,491.07,490.68,490.79,3450.0,491.06,491.07,490.68,490.79,3450.0
2021-03-22 13:10:00,490.59,490.81,490.28,490.4,1499.0,490.59,490.81,490.28,490.4,1499.0
2021-03-22 13:15:00,490.28,490.94,490.27,490.54,1631.0,490.28,490.94,490.27,490.54,1631.0
2021-03-22 13:20:00,490.4,490.65,489.88,490.39,2079.0,490.4,490.65,489.88,490.39,2079.0
2021-03-22 13:25:00,490.42,490.78,490.1,490.62,1610.0,490.42,490.78,490.1,490.62,1610.0
2021-03-22 13:30:00,490.95,491.25,490.37,490.7,5011.0,490.95,491.25,490.37,490.7,5011.0
2021-03-22 13:35:00,490.7,491.9,490.65,491.9,5611.0,490.7,491.9,490.65,491.9,5611.0
2021-03-22 13:40:00,491.95,492.16,491.64,492.15,2650.0,491.95,492.16,491.64,492.15,2650.0
2021-03-22 13:45:00,492.45,492.77,491.52,492.0,3633.0,492.45,492.77,491.52,492.0,3633.0
2021-03-22 13:50:00,492.08,492.87,492.0,492.5,2310.0,492.08,492.87,492.0,492.5,2310.0
2021-03-22 13:55:00,492.52,492.99,492.0,492.0,5146.0,492.52,492.99,492.0,492.0,5146.0
2021-03-22 14:00:00,492.47,492.52,491.75,491.75,900.0,492.47,492.52,491.75,491.75,900.0
2021-03-22 14:05:00,491.63,492.27,491.16,491.95,7158.0,491.63,492.27,491.16,491.95,7158.0
2021-03-22 14:10:00,492.19,492.94,492.19,492.94,400.0,492.19,492.94,492.19,492.94,400.0
2021-03-22 14:15:00,493.25,493.94,493.24,493.63,1803.0,493.25,493.94,493.24,493.63,1803.0
2021-03-22 14:20:00,493.34,493.5,492.5,492.5,1100.0,493.34,493.5,492.5,492.5,1100.0
2021-03-22 14:25:00,492.98,493.17,492.44,492.56,1500.0,492.98,493.17,492.44,492.56,1500.0
2021-03-22 14:30:00,493.11,493.12,492.51,492.99,2115.0,493.11,493.12,492.51,492.99,2115.0
2021-03-22 14:35:00,493.1,493.12,492.04,492.85,1900.0,493.1,493.12,492.04,492.85,1900.0
2021-03-22 14:40:00,492.83,492.83,491.92,491.92,1900.0,492.83,492.83,491.92,491.92,1900.0
2021-03-22 14:45:00,491.81,491.81,491.07,491.07,5532.0,491.81,491.81,491.07,491.07,5532.0
2021-03-22 14:50:00,490.97,490.97,490.49,490.9,1800.0,490.97,490.97,490.49,490.9,1800.0
2021-03-22 14:55:00,490.7,491.39,490.69,491.2,2300.0,490.7,491.39,490.69,491.2,2300.0
2021-03-22 15:00:00,491.21,491.21,490.56,491.13,8495.0,491.21,491.21,490.56,491.13,8495.0
2021-03-22 15:05:00,491.15,491.17,490.86,490.98,1810.0,491.15,491.17,490.86,490.98,1810.0
2021-03-22 15:10:00,491.14,491.21,490.35,490.35,2205.0,491.14,491.21,490.35,490.35,2205.0
2021-03-22 15:15:00,490.86,490.93,489.89,489.89,4803.0,490.86,490.93,489.89,489.89,4803.0
2021-03-22 15:20:00,489.94,490.11,489.62,490.04,2400.0,489.94,490.11,489.62,490.04,2400.0
2021-03-22 15:25:00,489.97,490.95,489.87,490.13,11372.0,489.97,490.95,489.87,490.13,11372.0
2021-03-22 15:30:00,489.96,490.3,489.21,489.28,10667.0,489.96,490.3,489.21,489.28,10667.0
2021-03-22 15:35:00,489.5,490.05,489.5,489.97,2700.0,489.5,490.05,489.5,489.97,2700.0
2021-03-22 15:40:00,490.71,491.17,490.54,490.59,1700.0,490.71,491.17,490.54,490.59,1700.0
2021-03-22 15:45:00,490.67,490.77,490.11,490.66,3028.0,490.67,490.77,490.11,490.66,3028.0
2021-03-22 15:50:00,490.45,491.59,490.45,491.45,7206.0,490.45,491.59,490.45,491.45,7206.0
2021-03-22 15:55:00,491.42,491.66,490.72,490.76,20165.0,491.42,491.66,490.72,490.76,20165.0
2021-03-23 09:30:00,490.09,492.01,490.09,491.79,5280.0,490.09,492.01,490.09,491.79,5280.0
2021-03-23 09:35:00,492.39,492.39,490.66,490.67,600.0,492.39,492.39,490.66,490.67,600.0
2021-03-23 09:40:00,489.64,490.08,488.33,489.76,986.0,489.64,490.08,488.33,489.76,986.0
2021-03-23 09:45:00,489.06,489.16,486.5,486.64,3600.0,489.06,489.16,486.5,486.64,3600.0
2021-03-23 09:50:00,487.03,488.06,486.84,488.06,1232.0,487.03,488.06,486.84,488.06,1232.0
2021-03-23 09:55:00,486.7,487.13,485.94,487.11,600.0,486.7,487.13,485.94,487.11,600.0
2021-03-23 10:00:00,487.11,488.53,486.63,486.64,2886.0,487.11,488.53,486.63,486.64,2886.0
2021-03-23 10:05:00,486.6,487.33,485.54,487.3,1345.0,486.6,487.33,485.54,487.3,1345.0
2021-03-23 10:10:00,487.27,487.62,487.14,487.32,1100.0,487.27,487.62,487.14,487.32,1100.0
2021-03-23 10:15:00,487.93,488.54,487.72,487.72,1413.0,487.93,488.54,487.72,487.72,1413.0
2021-03-23 10:20:00,487.93,488.39,487.0,487.67,3481.0,487.93,488.39,487.0,487.67,3481.0
2021-03-23 10:25:00,488.8,489.37,487.88,489.37,1337.0,488.8,489.37,487.88,489.37,1337.0
2021-03-23 10:30:00,489.74,490.83,489.74,489.87,2400.0,489.74,490.83,489.74,489.87,2400.0
2021-03-23 10:35:00,489.51,490.85,489.51,490.57,4127.0,489.51,490.85,489.51,490.57,4127.0
2021-03-23 10:40:00,490.78,490.78,489.73,490.4,1500.0,490.78,490.78,489.73,490.4,1500.0
2021-03-23 10:45:00,489.9,491.1,489.9,490.79,4203.0,489.9,491.1,489.9,490.79,4203.0
2021-03-23 10:50:00,491.09,491.1,490.44,490.82,1200.0,491.09,491.1,490.44,490.82,1200.0
2021-03-23 10:55:00,491.14,491.33,490.21,490.84,2486.0,491.14,491.33,490.21,490.84,2486.0
2021-03-23 11:00:00,490.87,491.17,490.6,490.6,1048.0,490.87,491.17,490.6,490.6,1048.0
2021-03-23 11:05:00,490.48,491.91,490.29,491.91,1859.0,490.48,491.91,490.29,491.91,1859.0
2021-03-23 11:10:00,492.45,492.45,490.64,490.64,2464.0,492.45,492.45,490.64,490.64,2464.0
2021-03-23 11:15:00,490.2,490.27,489.15,489.17,2181.0,490.2,490.27,489.15,489.17,2181.0
2021-03-23 11:20:00,489.26,489.67,488.51,488.84,4253.0,489.26,489.67,488.51,488.84,4253.0
2021-03-23 11:25:00,489.06,489.06,489.05,489.06,100.0,489.06,489.06,489.05,489.06,100.0
2021-03-23 11:30:00,489.29,489.49,488.82,489.43,4469.0,489.29,489.49,488.82,489.43,4469.0
2021-03-23 11:35:00,489.21,489.27,488.53,488.53,2256.0,489.21,489.27,488.53,488.53,2256.0
2021-03-23 11:40:00,488.74,488.74,488.36,488.36,800.0,488.74,488.74,488.36,488.36,800.0
2021-03-23 11:45:00,488.48,488.77,487.18,487.19,2427.0,488.48,488.77,487.18,487.19,2427.0
2021-03-23 11:50:00,487.67,487.92,487.34,487.34,964.0,487.67,487.92,487.34,487.34,964.0
2021-03-23 11:55:00,487.35,487.4,486.48,487.23,1171.0,487.35,487.4,486.48,487.23,1171.0
2021-03-23 12:00:00,486.73,488.18,486.73,487.54,4104.0,486.73,488.18,486.73,487.54,4104.0
2021-03-23 12:05:00,486.64,486.75,486.09,486.39,4078.0,486.64,486.75,486.09,486.39,4078.0
2021-03-23 12:10:00,486.32,486.48,486.13,486.13,300.0,486.32,486.48,486.13,486.13,300.0
2021-03-23 12:15:00,486.08,486.23,485.73,485.73,600.0,486.08,486.23,485.73,485.73,600.0
2021-03-23 12:20:00,486.01,486.5,485.71,486.5,2200.0,486.01,486.5,485.71,486.5,2200.0
2021-03-23 12:25:00,486.11,486.61,485.83,485.89,3292.0,486.11,486.61,485.83,485.89,3292.0
2021-03-23 12:30:00,485.9,486.06,485.54,485.54,2115.0,485.9,486.06,485.54,485.54,2115.0
2021-03-23 12:35:00,485.83,486.94,485.71,486.15,3400.0,485.83,486.94,485.71,486.15,3400.0
2021-03-23 12:40:00,485.78,485.93,485.52,485.79,844.0,485.78,485.93,485.52,485.79,844.0
2021-03-23 12:45:00,485.91,486.8,485.8,485.8,1482.0,485.91,486.8,485.8,485.8,1482.0
2021-03-23 12:50:00,485.64,486.36,485.64,486.36,2992.0,485.64,486.36,485.64,486.36,2992.0
2021-03-23 12:55:00,486.38,487.59,486.38,487.49,2500.0,486.38,487.59,486.38,487.49,2500.0
2021-03-23 13:00:00,487.69,487.91,487.55,487.63,2063.0,487.69,487.91,487.55,487.63,2063.0
2021-03-23 13:05:00,487.64,488.61,487.63,488.61,1609.0,487.64,488.61,487.63,488.61,1609.0
2021-03-23 13:10:00,488.09,488.51,487.74,488.04,1725.0,488.09,488.51,487.74,488.04,1725.0
2021-03-23 13:15:00,488.51,488.51,488.12,488.31,500.0,488.51,488.51,488.12,488.31,500.0
2021-03-23 13:20:00,488.07,488.07,487.56,487.91,800.0,488.07,488.07,487.56,487.91,800.0
2021-03-23 13:25:00,487.7,487.7,487.02,487.02,200.0,487.7,487.7,487.02,487.02,200.0
2021-03-23 13:30:00,487.05,487.23,486.72,487.21,925.0,487.05,487.23,486.72,487.21,925.0
2021-03-23 13:35:00,487.31,487.35,486.65,486.65,400.0,487.31,487.35,486.65,486.65,400.0
2021-03-23 13:40:00,486.81,486.91,486.75,486.76,500.0,486.81,486.91,486.75,486.76,500.0
2021-03-23 13:45:00,487.13,488.23,487.05,488.07,2200.0,487.13,488.23,487.05,488.07,2200.0
2021-03-23 13:50:00,488.13,488.33,487.87,488.33,300.0,488.13,488.33,487.87,488.33,300.0
2021-03-23 13:55:00,488.41,489.59,488.41,488.66,2641.0,488.41,489.59,488.41,488.66,2641.0
2021-03-23 14:00:00,488.66,489.35,488.4,489.35,3600.0,488.66,489.35,488.4,489.35,3600.0
2021-03-23 14:05:00,489.24,489.27,488.44,489.0,3510.0,489.24,489.27,488.44,489.0,3510.0
2021-03-23 14:10:00,488.87,489.41,488.73,488.91,2769.0,488.87,489.41,488.73,488.91,2769.0
2021-03-23 14:15:00,488.91,489.42,488.51,489.2,1382.0,488.91,489.42,488.51,489.2,1382.0
2021-03-23 14:20:00,489.03,489.35,488.99,489.31,2071.0,489.03,489.35,488.99,489.31,2071.0
2021-03-23 14:25:00,488.89,489.48,488.61,489.22,800.0,488.89,489.48,488.61,489.22,800.0
2021-03-23 14:30:00,489.45,489.45,488.29,488.35,4378.0,489.45,489.45,488.29,488.35,4378.0
2021-03-23 14:35:00,488.33,488.82,488.29,488.82,600.0,488.33,488.82,488.29,488.82,600.0
2021-03-23 14:40:00,489.01,489.25,488.58,488.58,700.0,489.01,489.25,488.58,488.58,700.0
2021-03-23 14:45:00,488.75,489.46,488.75,489.29,2500.0,488.75,489.46,488.75,489.29,2500.0
2021-03-23 14:50:00,489.25,489.25,489.08,489.09,200.0,489.25,489.25,489.08,489.09,200.0
2021-03-23 14:55:00,488.83,488.83,486.77,487.0,2906.0,488.83,488.83,486.77,487.0,2906.0
2021-03-23 15:00:00,486.82,487.27,486.39,487.27,1450.0,486.82,487.27,486.39,487.27,1450.0
2021-03-23 15:05:00,487.15,487.34,487.06,487.1,500.0,487.15,487.34,487.06,487.1,500.0
2021-03-23 15:10:00,487.05,487.18,485.94,485.94,1756.0,487.05,487.18,485.94,485.94,1756.0
2021-03-23 15:15:00,486.19,486.87,486.19,486.73,1700.0,486.19,486.87,486.19,486.73,1700.0
2021-03-23 15:20:00,486.54,486.58,486.23,486.23,678.0,486.54,486.58,486.23,486.23,678.0
2021-03-23 15:25:00,485.35,486.38,485.12,485.9,2740.0,485.35,486.38,485.12,485.9,2740.0
2021-03-23 15:30:00,485.94,487.55,485.94,487.5,1500.0,485.94,487.55,485.94,487.5,1500.0
2021-03-23 15:35:00,486.96,488.36,486.53,487.73,5315.0,486.96,488.36,486.53,487.73,5315.0
2021-03-23 15:40:00,487.52,487.77,487.13,487.5,2050.0,487.52,487.77,487.13,487.5,2050.0
2021-03-23 15:45:00,487.68,488.56,487.38,488.06,3984.0,487.68,488.56,487.38,488.06,3984.0
2021-03-23 15:50:00,487.65,488.1,486.53,488.1,8914.0,487.65,488.1,486.53,488.1,8914.0
2021-03-23 15:55:00,487.73,489.12,487.3,487.43,14440.0,487.73,489.12,487.3,487.43,14440.0
2021-03-24 09:30:00,489.1,489.1,487.3,488.1,7499.0,489.1,489.1,487.3,488.1,7499.0
2021-03-24 09:35:00,488.19,488.93,487.78,487.98,1700.0,488.19,488.93,487.78,487.98,1700.0
2021-03-24 09:40:00,487.09,487.62,484.34,484.35,3339.0,487.09,487.62,484.34,484.35,3339.0
2021-03-24 09:45:00,485.06,486.48,484.92,486.09,1100.0,485.06,486.48,484.92,486.09,1100.0
2021-03-24 09:50:00,485.05,485.12,482.75,483.83,20258.0,485.05,485.12,482.75,483.83,20258.0
2021-03-24 09:55:00,483.79,483.8,482.01,483.02,757.0,483.79,483.8,482.01,483.02,757.0
2021-03-24 10:00:00,481.87,482.51,481.87,482.51,1450.0,481.87,482.51,481.87,482.51,1450.0
2021-03-24 10:05:00,483.11,483.11,482.11,482.11,581.0,483.11,483.11,482.11,482.11,581.0
2021-03-24 10:10:00,481.09,481.09,478.12,478.95,3502.0,481.09,481.09,478.12,478.95,3502.0
2021-03-24 10:15:00,478.13,478.13,476.53,477.03,2736.0,478.13,478.13,476.53,477.03,2736.0
2021-03-24 10:20:00,477.51,478.19,477.51,477.87,1099.0,477.51,478.19,477.51,477.87,1099.0
2021-03-24 10:25:00,477.42,478.61,477.37,478.61,1000.0,477.42,478.61,477.37,478.61,1000.0
2021-03-24 10:30:00,479.24,479.76,478.93,479.4,1261.0,479.24,479.76,478.93,479.4,1261.0
2021-03-24 10:35:00,478.35,479.08,478.35,479.08,400.0,478.35,479.08,478.35,479.08,400.0
2021-03-24 10:40:00,479.74,480.06,479.35,479.35,700.0,479.74,480.06,479.35,479.35,700.0
2021-03-24 10:45:00,480.04,481.18,479.68,481.18,976.0,480.04,481.18,479.68,481.18,976.0
2021-03-24 10:50:00,481.0,482.37,481.0,482.37,1249.0,481.0,482.37,481.0,482.37,1249.0
2021-03-24 10:55:00,483.42,483.78,483.21,483.22,610.0,483.42,483.78,483.21,483.22,610.0
2021-03-24 11:00:00,483.49,484.28,483.48,484.0,2300.0,483.49,484.28,483.48,484.0,2300.0
2021-03-24 11:05:00,483.81,484.55,483.41,483.42,2632.0,483.81,484.55,483.41,483.42,2632.0
2021-03-24 11:10:00,482.53,482.66,482.09,482.66,846.0,482.53,482.66,482.09,482.66,846.0
2021-03-24 11:15:00,483.07,483.18,482.49,482.49,1700.0,483.07,483.18,482.49,482.49,1700.0
2021-03-24 11:20:00,482.48,482.56,481.96,482.56,1600.0,482.48,482.56,481.96,482.56,1600.0
2021-03-24 11:25:00,482.18,482.33,482.18,482.33,300.0,482.18,482.33,482.18,482.33,300.0
2021-03-24 11:30:00,482.02,482.17,480.0,480.38,3461.0,482.02,482.17,480.0,480.38,3461.0
2021-03-24 11:35:00,480.39,480.39,479.5,480.24,1029.0,480.39,480.39,479.5,480.24,1029.0
2021-03-24 11:40:00,480.0,480.49,479.63,479.72,4206.0,480.0,480.49,479.63,479.72,4206.0
2021-03-24 11:45:00,480.0,480.24,478.43,478.99,8487.0,480.0,480.24,478.43,478.99,8487.0
2021-03-24 11:50:00,478.77,479.77,478.76,479.77,1072.0,478.77,479.77,478.76,479.77,1072.0
2021-03-24 11:55:00,480.27,480.27,480.15,480.16,300.0,480.27,480.27,480.15,480.16,300.0
2021-03-24 12:00:00,480.36,480.36,479.84,479.84,1100.0,480.36,480.36,479.84,479.84,1100.0
2021-03-24 12:05:00,480.34,480.4,479.68,480.29,800.0,480.34,480.4,479.68,480.29,800.0
2021-03-24 12:10:00,479.65,479.73,479.38,479.38,800.0,479.65,479.73,479.38,479.38,800.0
2021-03-24 12:15:00,479.39,479.4,479.39,479.39,125.0,479.39,479.4,479.39,479.39,125.0
2021-03-24 12:20:00,479.92,480.2,479.21,479.22,3933.0,479.92,480.2,479.21,479.22,3933.0
2021-03-24 12:25:00,478.98,479.32,478.5,479.32,1201.0,478.98,479.32,478.5,479.32,1201.0
2021-03-24 12:30:00,479.58,479.75,479.45,479.75,700.0,479.58,479.75,479.45,479.75,700.0
2021-03-24 12:35:00,479.76,479.82,479.49,479.49,2400.0,479.76,479.82,479.49,479.49,2400.0
2021-03-24 12:40:00,479.3,479.3,479.06,479.17,300.0,479.3,479.3,479.06,479.17,300.0
2021-03-24 12:45:00,478.84,478.84,477.75,477.75,700.0,478.84,478.84,477.75,477.75,700.0
2021-03-24 12:50:00,477.73,477.73,477.72,477.73,200.0,477.73,477.73,477.72,477.73,200.0
2021-03-24 12:55:00,478.0,478.0,477.2,477.2,1000.0,478.0,478.0,477.2,477.2,1000.0
2021-03-24 13:00:00,477.05,477.05,476.49,476.81,1250.0,477.05,477.05,476.49,476.81,1250.0
2021-03-24 13:05:00,476.7,476.8,476.15,476.8,2200.0,476.7,476.8,476.15,476.8,2200.0
2021-03-24 13:10:00,476.97,477.13,476.79,477.11,400.0,476.97,477.13,476.79,477.11,400.0
2021-03-24 13:15:00,477.0,477.44,476.5,477.19,3966.0,477.0,477.44,476.5,477.19,3966.0
2021-03-24 13:20:00,477.19,477.68,477.05,477.44,800.0,477.19,477.68,477.05,477.44,800.0
2021-03-24 13:25:00,477.52,477.75,477.15,477.75,1550.0,477.52,477.75,477.15,477.75,1550.0
2021-03-24 13:30:00,477.49,477.75,477.24,477.75,869.0,477.49,477.75,477.24,477.75,869.0
2021-03-24 13:35:00,477.34,477.76,477.34,477.58,2000.0,477.34,477.76,477.34,477.58,2000.0
2021-03-24 13:40:00,477.62,477.62,475.97,476.09,1700.0,477.62,477.62,475.97,476.09,1700.0
2021-03-24 13:45:00,476.81,477.22,476.56,476.89,2986.0,476.81,477.22,476.56,476.89,2986.0
2021-03-24 13:50:00,477.0,477.29,476.62,476.7,800.0,477.0,477.29,476.62,476.7,800.0
2021-03-24 13:55:00,476.67,477.06,476.51,476.84,2597.0,476.67,477.06,476.51,476.84,2597.0
2021-03-24 14:00:00,476.74,476.74,476.42,476.42,300.0,476.74,476.74,476.42,476.42,300.0
2021-03-24 14:05:00,476.55,476.55,475.87,475.87,1721.0,476.55,476.55,475.87,475.87,1721.0
2021-03-24 14:10:00,475.69,475.76,474.66,475.06,3670.0,475.69,475.76,474.66,475.06,3670.0
2021-03-24 14:15:00,475.75,476.54,475.22,475.84,1808.0,475.75,476.54,475.22,475.84,1808.0
2021-03-24 14:20:00,475.88,475.96,475.06,475.09,4246.0,475.88,475.96,475.06,475.09,4246.0
2021-03-24 14:25:00,475.24,475.24,474.43,474.64,2229.0,475.24,475.24,474.43,474.64,2229.0
2021-03-24 14:30:00,474.43,474.52,473.02,473.02,3140.0,474.43,474.52,473.02,473.02,3140.0
2021-03-24 14:35:00,473.13,474.2,472.92,473.31,3219.0,473.13,474.2,472.92,473.31,3219.0
2021-03-24 14:40:00,473.22,473.61,472.53,472.84,3600.0,473.22,473.61,472.53,472.84,3600.0
2021-03-24 14:45:00,473.14,474.59,472.88,474.59,3640.0,473.14,474.59,472.88,474.59,3640.0
2021-03-24 14:50:00,474.13,474.28,473.41,474.09,2025.0,474.13,474.28,473.41,474.09,2025.0
2021-03-24 14:55:00,473.73,473.87,473.17,473.2,3217.0,473.73,473.87,473.17,473.2,3217.0
2021-03-24 15:00:00,473.31,473.43,472.02,473.08,5392.0,473.31,473.43,472.02,473.08,5392.0
2021-03-24 15:05:00,472.78,473.11,472.03,472.03,3877.0,472.78,473.11,472.03,472.03,3877.0
2021-03-24 15:10:00,472.32,472.59,471.88,472.57,3735.0,472.32,472.59,471.88,472.57,3735.0
2021-03-24 15:15:00,472.48,472.91,472.01,472.25,5929.0,472.48,472.91,472.01,472.25,5929.0
2021-03-24 15:20:00,472.25,472.78,471.62,472.78,6280.0,472.25,472.78,471.62,472.78,6280.0
2021-03-24 15:25:00,472.56,472.71,472.09,472.21,2610.0,472.56,472.71,472.09,472.21,2610.0
2021-03-24 15:30:00,472.07,472.59,471.69,471.77,5017.0,472.07,472.59,471.69,471.77,5017.0
2021-03-24 15:35:00,471.62,472.33,471.35,472.0,6070.0,471.62,472.33,471.35,472.0,6070.0
2021-03-24 15:40:00,472.03,473.08,472.01,472.83,5352.0,472.03,473.08,472.01,472.83,5352.0
2021-03-24 15:45:00,473.05,474.19,473.01,473.83,5084.0,473.05,474.19,473.01,473.83,5084.0
2021-03-24 15:50:00,473.92,474.0,472.84,473.37,8484.0,473.92,474.0,472.84,473.37,8484.0
2021-03-24 15:55:00,473.62,473.69,472.77,473.31,18909.0,473.62,473.69,472.77,473.31,18909.0
2021-03-25 09:30:00,471.5,471.81,462.26,465.61,15437.0,471.5,471.81,462.26,465.61,15437.0
2021-03-25 09:35:00,463.0,467.88,462.0,467.88,6773.0,463.0,467.88,462.0,467.88,6773.0
2021-03-25 09:40:00,468.67,469.41,467.83,469.41,1800.0,468.67,469.41,467.83,469.41,1800.0
2021-03-25 09:45:00,468.13,468.48,464.16,465.37,2894.0,468.13,468.48,464.16,465.37,2894.0
2021-03-25 09:50:00,464.85,465.77,464.12,465.48,3014.0,464.85,465.77,464.12,465.48,3014.0
2021-03-25 09:55:00,464.95,466.05,464.57,465.56,5469.0,464.95,466.05,464.57,465.56,5469.0
2021-03-25 10:00:00,465.0,466.93,465.0,466.65,2576.0,465.0,466.93,465.0,466.65,2576.0
2021-03-25 10:05:00,466.39,468.08,466.28,468.08,1900.0,466.39,468.08,466.28,468.08,1900.0
2021-03-25 10:10:00,467.86,467.95,465.61,465.62,4484.0,467.86,467.95,465.61,465.62,4484.0
2021-03-25 10:15:00,465.33,465.77,464.94,465.77,2007.0,465.33,465.77,464.94,465.77,2007.0
2021-03-25 10:20:00,466.15,468.0,466.15,467.75,2207.0,466.15,468.0,466.15,467.75,2207.0
2021-03-25 10:25:00,467.94,467.94,465.03,465.4,4500.0,467.94,467.94,465.03,465.4,4500.0
2021-03-25 10:30:00,464.5,465.82,464.5,465.82,969.0,464.5,465.82,464.5,465.82,969.0
2021-03-25 10:35:00,465.45,466.52,465.17,466.01,1903.0,465.45,466.52,465.17,466.01,1903.0
2021-03-25 10:40:00,466.05,466.05,466.05,466.05,100.0,466.05,466.05,466.05,466.05,100.0
2021-03-25 10:45:00,466.14,466.15,464.95,465.0,4236.0,466.14,466.15,464.95,465.0,4236.0
2021-03-25 10:50:00,465.29,465.31,464.43,464.45,2455.0,465.29,465.31,464.43,464.45,2455.0
2021-03-25 10:55:00,464.36,465.13,464.18,464.84,2315.0,464.36,465.13,464.18,464.84,2315.0
2021-03-25 11:00:00,464.11,465.83,464.11,464.17,1552.0,464.11,465.83,464.11,464.17,1552.0
2021-03-25 11:05:00,463.78,465.03,463.46,464.44,2468.0,463.78,465.03,463.46,464.44,2468.0
2021-03-25 11:10:00,464.64,466.82,464.3,466.82,2146.0,464.64,466.82,464.3,466.82,2146.0
2021-03-25 11:15:00,466.5,466.52,465.84,466.34,1850.0,466.5,466.52,465.84,466.34,1850.0
2021-03-25 11:20:00,465.77,465.77,464.6,464.6,500.0,465.77,465.77,464.6,464.6,500.0
2021-03-25 11:25:00,464.32,465.79,464.04,465.79,1200.0,464.32,465.79,464.04,465.79,1200.0
2021-03-25 11:30:00,465.38,466.73,465.38,466.11,2400.0,465.38,466.73,465.38,466.11,2400.0
2021-03-25 11:35:00,466.23,466.52,465.66,466.52,1848.0,466.23,466.52,465.66,466.52,1848.0
2021-03-25 11:40:00,466.22,466.22,463.38,463.38,4900.0,466.22,466.22,463.38,463.38,4900.0
2021-03-25 11:45:00,463.0,464.01,462.93,463.16,1900.0,463.0,464.01,462.93,463.16,1900.0
2021-03-25 11:50:00,462.82,463.5,462.59,463.5,2400.0,462.82,463.5,462.59,463.5,2400.0
2021-03-25 11:55:00,463.35,466.0,463.34,466.0,700.0,463.35,466.0,463.34,466.0,700.0
2021-03-25 12:00:00,465.93,467.86,465.93,467.86,7697.0,465.93,467.86,465.93,467.86,7697.0
2021-03-25 12:05:00,468.02,468.02,467.11,467.37,1600.0,468.02,468.02,467.11,467.37,1600.0
2021-03-25 12:10:00,467.95,467.95,466.68,466.74,1115.0,467.95,467.95,466.68,466.74,1115.0
2021-03-25 12:15:00,467.44,467.99,467.44,467.76,1400.0,467.44,467.99,467.44,467.76,1400.0
2021-03-25 12:20:00,467.6,467.8,467.34,467.8,1000.0,467.6,467.8,467.34,467.8,1000.0
2021-03-25 12:25:00,467.95,468.67,467.95,467.95,2002.0,467.95,468.67,467.95,467.95,2002.0
2021-03-25 12:30:00,467.53,467.53,467.38,467.52,500.0,467.53,467.53,467.38,467.52,500.0
2021-03-25 12:35:00,467.25,467.71,466.45,466.45,1700.0,467.25,467.71,466.45,466.45,1700.0
2021-03-25 12:40:00,466.8,467.27,466.8,466.83,900.0,466.8,467.27,466.8,466.83,900.0
2021-03-25 12:45:00,467.19,467.93,467.19,467.63,1607.0,467.19,467.93,467.19,467.63,1607.0
2021-03-25 12:50:00,467.64,467.77,467.47,467.65,942.0,467.64,467.77,467.47,467.65,942.0
2021-03-25 12:55:00,468.0,468.0,467.64,467.64,1106.0,468.0,468.0,467.64,467.64,1106.0
2021-03-25 13:00:00,467.37,467.37,466.12,466.77,1011.0,467.37,467.37,466.12,466.77,1011.0
2021-03-25 13:05:00,467.84,468.29,467.61,468.07,1700.0,467.84,468.29,467.61,468.07,1700.0
2021-03-25 13:10:00,468.31,468.35,467.7,468.13,4601.0,468.31,468.35,467.7,468.13,4601.0
2021-03-25 13:15:00,468.32,468.44,467.0,467.0,1841.0,468.32,468.44,467.0,467.0,1841.0
2021-03-25 13:20:00,467.17,467.17,466.89,467.02,800.0,467.17,467.17,466.89,467.02,800.0
2021-03-25 13:25:00,466.71,467.02,466.52,466.91,1400.0,466.71,467.02,466.52,466.91,1400.0
2021-03-25 13:30:00,467.29,468.61,467.03,467.75,1600.0,467.29,468.61,467.03,467.75,1600.0
2021-03-25 13:35:00,467.66,467.66,466.87,466.87,600.0,467.66,467.66,466.87,466.87,600.0
2021-03-25 13:40:00,467.7,468.45,467.7,468.45,2430.0,467.7,468.45,467.7,468.45,2430.0
2021-03-25 13:45:00,468.41,468.79,467.49,467.49,2834.0,468.41,468.79,467.49,467.49,2834.0
2021-03-25 13:50:00,467.43,467.75,467.43,467.75,809.0,467.43,467.75,467.43,467.75,809.0
2021-03-25 13:55:00,468.0,468.0,467.15,467.16,2084.0,468.0,468.0,467.15,467.16,2084.0
2021-03-25 14:00:00,466.69,467.13,466.69,467.13,959.0,466.69,467.13,466.69,467.13,959.0
2021-03-25 14:05:00,467.17,467.51,466.92,466.93,1441.0,467.17,467.51,466.92,466.93,1441.0
2021-03-25 14:10:00,466.68,466.95,466.51,466.95,809.0,466.68,466.95,466.51,466.95,809.0
2021-03-25 14:15:00,466.45,467.49,466.43,467.49,1919.0,466.45,467.49,466.43,467.49,1919.0
2021-03-25 14:20:00,467.47,467.56,466.88,467.25,1105.0,467.47,467.56,466.88,467.25,1105.0
2021-03-25 14:25:00,466.81,467.3,466.65,466.69,400.0,466.81,467.3,466.65,466.69,400.0
2021-03-25 14:30:00,466.36,466.44,466.16,466.44,1194.0,466.36,466.44,466.16,466.44,1194.0
2021-03-25 14:35:00,467.58,468.57,467.32,468.06,3739.0,467.58,468.57,467.32,468.06,3739.0
2021-03-25 14:40:00,468.1,468.3,467.36,467.36,5307.0,468.1,468.3,467.36,467.36,5307.0
2021-03-25 14:45:00,467.56,469.21,467.41,469.12,1005.0,467.56,469.21,467.41,469.12,1005.0
2021-03-25 14:50:00,469.37,470.46,468.88,470.46,1677.0,469.37,470.46,468.88,470.46,1677.0
2021-03-25 14:55:00,470.22,470.91,469.76,470.91,1816.0,470.22,470.91,469.76,470.91,1816.0
2021-03-25 15:00:00,471.29,473.41,471.19,473.41,2901.0,471.29,473.41,471.19,473.41,2901.0
2021-03-25 15:05:00,473.03,473.03,472.13,472.13,3872.0,473.03,473.03,472.13,472.13,3872.0
2021-03-25 15:10:00,472.08,472.22,471.32,471.32,2420.0,472.08,472.22,471.32,471.32,2420.0
2021-03-25 15:15:00,471.54,471.96,471.37,471.46,1055.0,471.54,471.96,471.37,471.46,1055.0
2021-03-25 15:20:00,471.6,471.6,470.39,470.39,1402.0,471.6,471.6,470.39,470.39,1402.0
2021-03-25 15:25:00,470.41,471.03,470.41,471.03,500.0,470.41,471.03,470.41,471.03,500.0
2021-03-25 15:30:00,471.37,472.03,471.21,471.54,3644.0,471.37,472.03,471.21,471.54,3644.0
2021-03-25 15:35:00,471.12,471.49,470.88,471.21,2195.0,471.12,471.49,470.88,471.21,2195.0
2021-03-25 15:40:00,471.17,472.22,471.17,471.84,3956.0,471.17,472.22,471.17,471.84,3956.0
2021-03-25 15:45:00,472.04,472.74,472.04,472.61,1374.0,472.04,472.74,472.04,472.61,1374.0
2021-03-25 15:50:00,473.15,474.16,473.13,473.78,5564.0,473.15,474.16,473.13,473.78,5564.0
2021-03-25 15:55:00,473.39,473.41,471.72,471.86,17479.0,473.39,473.41,471.72,471.86,17479.0
2021-03-26 09:30:00,473.03,473.03,470.47,472.94,6867.0,473.03,473.03,470.47,472.94,6867.0
2021-03-26 09:35:00,470.87,472.66,469.23,469.23,4200.0,470.87,472.66,469.23,469.23,4200.0
2021-03-26 09:40:00,469.69,470.54,468.54,470.01,1500.0,469.69,470.54,468.54,470.01,1500.0
2021-03-26 09:45:00,469.56,471.54,469.56,471.54,5783.0,469.56,471.54,469.56,471.54,5783.0
2021-03-26 09:50:00,471.01,471.28,468.34,471.28,2648.0,471.01,471.28,468.34,471.28,2648.0
2021-03-26 09:55:00,471.01,472.6,470.93,472.54,2842.0,471.01,472.6,470.93,472.54,2842.0
2021-03-26 10:00:00,472.79,474.16,472.44,473.71,4023.0,472.79,474.16,472.44,473.71,4023.0
2021-03-26 10:05:00,472.63,472.92,471.5,472.01,2837.0,472.63,472.92,471.5,472.01,2837.0
2021-03-26 10:10:00,472.59,472.73,470.12,470.35,5893.0,472.59,472.73,470.12,470.35,5893.0
2021-03-26 10:15:00,470.75,470.82,469.49,470.13,2036.0,470.75,470.82,469.49,470.13,2036.0
2021-03-26 10:20:00,470.03,470.03,468.66,469.49,800.0,470.03,470.03,468.66,469.49,800.0
2021-03-26 10:25:00,468.41,469.55,468.28,469.28,1760.0,468.41,469.55,468.28,469.28,1760.0
2021-03-26 10:30:00,469.76,469.83,469.55,469.78,1915.0,469.76,469.83,469.55,469.78,1915.0
2021-03-26 10:35:00,470.13,471.75,470.13,471.75,2282.0,470.13,471.75,470.13,471.75,2282.0
2021-03-26 10:40:00,471.77,472.42,471.77,471.9,600.0,471.77,472.42,471.77,471.9,600.0
2021-03-26 10:45:00,471.44,472.08,471.29,471.54,1224.0,471.44,472.08,471.29,471.54,1224.0
2021-03-26 10:50:00,470.87,470.87,470.03,470.58,2967.0,470.87,470.87,470.03,470.58,2967.0
2021-03-26 10:55:00,469.92,469.93,469.15,469.15,1401.0,469.92,469.93,469.15,469.15,1401.0
2021-03-26 11:00:00,469.19,469.19,468.72,468.79,1544.0,469.19,469.19,468.72,468.79,1544.0
2021-03-26 11:05:00,469.11,469.51,468.51,469.51,1890.0,469.11,469.51,468.51,469.51,1890.0
2021-03-26 11:10:00,468.33,468.59,467.89,468.31,1437.0,468.33,468.59,467.89,468.31,1437.0
2021-03-26 11:15:00,467.78,467.78,467.11,467.36,1900.0,467.78,467.78,467.11,467.36,1900.0
2021-03-26 11:20:00,467.78,467.78,465.68,465.68,2201.0,467.78,467.78,465.68,465.68,2201.0
2021-03-26 11:25:00,465.82,466.05,465.23,465.9,2302.0,465.82,466.05,465.23,465.9,2302.0
2021-03-26 11:30:00,465.79,468.19,465.51,468.19,1200.0,465.79,468.19,465.51,468.19,1200.0
2021-03-26 11:35:00,469.06,470.81,469.06,470.81,2047.0,469.06,470.81,469.06,470.81,2047.0
2021-03-26 11:40:00,471.11,472.94,471.06,472.51,3648.0,471.11,472.94,471.06,472.51,3648.0
2021-03-26 11:45:00,472.82,473.28,472.59,472.99,3700.0,472.82,473.28,472.59,472.99,3700.0
2021-03-26 11:50:00,472.63,473.66,472.62,473.42,1226.0,472.63,473.66,472.62,473.42,1226.0
2021-03-26 11:55:00,473.59,473.59,472.7,473.45,1600.0,473.59,473.59,472.7,473.45,1600.0
2021-03-26 12:00:00,473.81,473.81,473.31,473.51,525.0,473.81,473.81,473.31,473.51,525.0
2021-03-26 12:05:00,474.02,474.36,473.98,473.98,600.0,474.02,474.36,473.98,473.98,600.0
2021-03-26 12:10:00,474.07,474.07,473.47,473.6,900.0,474.07,474.07,473.47,473.6,900.0
2021-03-26 12:15:00,473.52,474.51,473.52,474.09,2453.0,473.52,474.51,473.52,474.09,2453.0
2021-03-26 12:20:00,474.48,475.32,474.48,474.74,826.0,474.48,475.32,474.48,474.74,826.0
2021-03-26 12:25:00,474.8,475.24,474.61,474.61,1000.0,474.8,475.24,474.61,474.61,1000.0
2021-03-26 12:30:00,474.78,474.87,473.53,473.91,8455.0,474.78,474.87,473.53,473.91,8455.0
2021-03-26 12:35:00,473.76,474.16,473.34,474.12,2500.0,473.76,474.16,473.34,474.12,2500.0
2021-03-26 12:40:00,473.5,474.12,473.15,473.31,1539.0,473.5,474.12,473.15,473.31,1539.0
2021-03-26 12:45:00,473.26,473.38,472.86,473.38,1230.0,473.26,473.38,472.86,473.38,1230.0
2021-03-26 12:50:00,474.23,474.66,473.54,473.68,3306.0,474.23,474.66,473.54,473.68,3306.0
2021-03-26 12:55:00,474.16,474.22,473.73,473.73,1600.0,474.16,474.22,473.73,473.73,1600.0
2021-03-26 13:00:00,473.71,474.0,473.66,473.67,1039.0,473.71,474.0,473.66,473.67,1039.0
2021-03-26 13:05:00,474.08,474.4,473.76,474.37,1712.0,474.08,474.4,473.76,474.37,1712.0
2021-03-26 13:10:00,474.52,475.03,474.52,474.56,1459.0,474.52,475.03,474.52,474.56,1459.0
2021-03-26 13:15:00,474.68,474.68,474.26,474.43,1187.0,474.68,474.68,474.26,474.43,1187.0
2021-03-26 13:20:00,474.51,476.02,474.51,475.62,2700.0,474.51,476.02,474.51,475.62,2700.0
2021-03-26 13:25:00,475.8,476.06,474.91,474.91,6027.0,475.8,476.06,474.91,474.91,6027.0
2021-03-26 13:30:00,475.04,475.09,474.2,474.93,1737.0,475.04,475.09,474.2,474.93,1737.0
2021-03-26 13:35:00,474.65,474.84,474.47,474.84,1100.0,474.65,474.84,474.47,474.84,1100.0
2021-03-26 13:40:00,474.56,474.56,473.28,473.51,900.0,474.56,474.56,473.28,473.51,900.0
2021-03-26 13:45:00,473.27,473.37,472.64,472.71,2111.0,473.27,473.37,472.64,472.71,2111.0
2021-03-26 13:50:00,472.39,473.48,472.27,473.48,8946.0,472.39,473.48,472.27,473.48,8946.0
2021-03-26 13:55:00,473.51,474.3,473.0,473.0,2200.0,473.51,474.3,473.0,473.0,2200.0
2021-03-26 14:00:00,472.97,473.3,472.38,472.75,1411.0,472.97,473.3,472.38,472.75,1411.0
2021-03-26 14:05:00,472.77,472.98,471.42,472.41,2662.0,472.77,472.98,471.42,472.41,2662.0
2021-03-26 14:10:00,471.11,471.25,470.6,470.6,1227.0,471.11,471.25,470.6,470.6,1227.0
2021-03-26 14:15:00,470.5,471.3,469.99,471.3,2800.0,470.5,471.3,469.99,471.3,2800.0
2021-03-26 14:20:00,471.18,472.98,471.09,472.94,2293.0,471.18,472.98,471.09,472.94,2293.0
2021-03-26 14:25:00,473.86,475.0,473.86,475.0,1935.0,473.86,475.0,473.86,475.0,1935.0
2021-03-26 14:30:00,475.77,475.77,473.98,473.98,2100.0,475.77,475.77,473.98,473.98,2100.0
2021-03-26 14:35:00,474.14,474.49,473.0,474.33,3957.0,474.14,474.49,473.0,474.33,3957.0
2021-03-26 14:40:00,474.58,474.58,472.96,473.05,2500.0,474.58,474.58,472.96,473.05,2500.0
2021-03-26 14:45:00,473.57,473.6,471.59,472.0,2741.0,473.57,473.6,471.59,472.0,2741.0
2021-03-26 14:50:00,471.52,474.6,471.37,474.6,2677.0,471.52,474.6,471.37,474.6,2677.0
2021-03-26 14:55:00,474.04,474.51,473.57,474.37,3100.0,474.04,474.51,473.57,474.37,3100.0
2021-03-26 15:00:00,474.12,474.52,474.12,474.39,1500.0,474.12,474.52,474.12,474.39,1500.0
2021-03-26 15:05:00,474.26,474.64,473.9,473.92,1898.0,474.26,474.64,473.9,473.92,1898.0
2021-03-26 15:10:00,474.0,474.53,473.87,474.08,3106.0,474.0,474.53,473.87,474.08,3106.0
2021-03-26 15:15:00,474.1,474.47,473.42,474.21,2140.0,474.1,474.47,473.42,474.21,2140.0
2021-03-26 15:20:00,474.19,474.19,473.69,473.7,2750.0,474.19,474.19,473.69,473.7,2750.0
2021-03-26 15:25:00,474.05,476.17,474.05,476.17,4240.0,474.05,476.17,474.05,476.17,4240.0
2021-03-26 15:30:00,476.46,477.11,476.15,476.42,5116.0,476.46,477.11,476.15,476.42,5116.0
2021-03-26 15:35:00,476.44,476.49,475.75,475.8,5603.0,476.44,476.49,475.75,475.8,5603.0
2021-03-26 15:40:00,476.01,476.21,475.21,475.89,3772.0,476.01,476.21,475.21,475.89,3772.0
2021-03-26 15:45:00,476.0,476.65,476.0,476.65,7300.0,476.0,476.65,476.0,476.65,7300.0
2021-03-26 15:50:00,476.44,477.89,475.86,477.89,13901.0,476.44,477.89,475.86,477.89,13901.0
2021-03-26 15:55:00,477.62,481.13,477.62,480.22,34946.0,477.62,481.13,477.62,480.22,34946.0
2021-03-29 09:30:00,480.02,481.37,479.19,480.31,5615.0,480.02,481.37,479.19,480.31,5615.0
2021-03-29 09:35:00,479.35,481.21,478.79,480.03,800.0,479.35,481.21,478.79,480.03,800.0
2021-03-29 09:40:00,479.65,480.63,478.4,480.63,3800.0,479.65,480.63,478.4,480.63,3800.0
2021-03-29 09:45:00,480.59,481.52,479.65,481.32,2050.0,480.59,481.52,479.65,481.32,2050.0
2021-03-29 09:50:00,479.95,481.14,478.87,479.1,2028.0,479.95,481.14,478.87,479.1,2028.0
2021-03-29 09:55:00,478.18,478.56,475.66,475.79,3312.0,478.18,478.56,475.66,475.79,3312.0
2021-03-29 10:00:00,475.39,475.5,474.53,474.8,1404.0,475.39,475.5,474.53,474.8,1404.0
2021-03-29 10:05:00,474.82,474.9,474.13,474.28,1000.0,474.82,474.9,474.13,474.28,1000.0
2021-03-29 10:10:00,474.8,476.04,474.11,476.04,2206.0,474.8,476.04,474.11,476.04,2206.0
2021-03-29 10:15:00,474.84,475.86,474.83,475.71,2241.0,474.84,475.86,474.83,475.71,2241.0
2021-03-29 10:20:00,476.61,477.19,476.55,476.55,1483.0,476.61,477.19,476.55,476.55,1483.0
2021-03-29 10:25:00,476.38,476.38,475.0,475.0,2100.0,476.38,476.38,475.0,475.0,2100.0
2021-03-29 10:30:00,475.01,475.08,474.53,474.75,2671.0,475.01,475.08,474.53,474.75,2671.0
2021-03-29 10:35:00,475.0,475.7,474.88,475.01,3798.0,475.0,475.7,474.88,475.01,3798.0
2021-03-29 10:40:00,474.0,474.41,473.53,473.53,2536.0,474.0,474.41,473.53,473.53,2536.0
2021-03-29 10:45:00,473.62,473.62,473.08,473.09,2205.0,473.62,473.62,473.08,473.09,2205.0
2021-03-29 10:50:00,472.37,472.8,471.63,471.72,4295.0,472.37,472.8,471.63,471.72,4295.0
2021-03-29 10:55:00,471.47,471.71,469.52,471.24,3210.0,471.47,471.71,469.52,471.24,3210.0
2021-03-29 11:00:00,470.81,470.81,469.41,470.31,1935.0,470.81,470.81,469.41,470.31,1935.0
2021-03-29 11:05:00,470.59,470.64,469.6,470.31,2910.0,470.59,470.64,469.6,470.31,2910.0
2021-03-29 11:10:00,470.29,472.29,470.29,471.97,4046.0,470.29,472.29,470.29,471.97,4046.0
2021-03-29 11:15:00,471.91,472.75,471.54,471.71,3348.0,471.91,472.75,471.54,471.71,3348.0
2021-03-29 11:20:00,471.69,473.4,471.2,473.4,2049.0,471.69,473.4,471.2,473.4,2049.0
2021-03-29 11:25:00,474.07,474.35,473.73,474.29,1638.0,474.07,474.35,473.73,474.29,1638.0
2021-03-29 11:30:00,474.67,475.04,473.93,474.89,2155.0,474.67,475.04,473.93,474.89,2155.0
2021-03-29 11:35:00,475.21,476.25,475.2,475.57,921.0,475.21,476.25,475.2,475.57,921.0
2021-03-29 11:40:00,475.96,476.07,475.57,475.73,600.0,475.96,476.07,475.57,475.73,600.0
2021-03-29 11:45:00,476.34,476.63,475.87,476.55,1445.0,476.34,476.63,475.87,476.55,1445.0
2021-03-29 11:50:00,476.17,477.52,476.16,477.52,300.0,476.17,477.52,476.16,477.52,300.0
2021-03-29 11:55:00,477.99,478.61,477.71,478.61,1212.0,477.99,478.61,477.71,478.61,1212.0
2021-03-29 12:00:00,477.6,478.27,477.28,477.53,1300.0,477.6,478.27,477.28,477.53,1300.0
2021-03-29 12:05:00,477.18,477.18,475.74,475.75,900.0,477.18,477.18,475.74,475.75,900.0
2021-03-29 12:10:00,474.95,474.95,474.21,474.64,1910.0,474.95,474.95,474.21,474.64,1910.0
2021-03-29 12:15:00,475.03,475.66,474.91,474.93,1800.0,475.03,475.66,474.91,474.93,1800.0
2021-03-29 12:20:00,474.94,474.94,474.49,474.55,527.0,474.94,474.94,474.49,474.55,527.0
2021-03-29 12:25:00,474.57,475.55,474.57,475.48,4982.0,474.57,475.55,474.57,475.48,4982.0
2021-03-29 12:30:00,475.32,475.82,475.1,475.82,700.0,475.32,475.82,475.1,475.82,700.0
2021-03-29 12:35:00,476.44,476.86,476.34,476.86,700.0,476.44,476.86,476.34,476.86,700.0
2021-03-29 12:40:00,477.04,479.64,476.98,479.38,1742.0,477.04,479.64,476.98,479.38,1742.0
2021-03-29 12:45:00,479.18,479.3,478.86,478.86,1000.0,479.18,479.3,478.86,478.86,1000.0
2021-03-29 12:50:00,479.03,479.74,478.46,479.74,1962.0,479.03,479.74,478.46,479.74,1962.0
2021-03-29 12:55:00,480.3,480.49,479.87,479.87,1592.0,480.3,480.49,479.87,479.87,1592.0
2021-03-29 13:00:00,479.96,480.73,479.95,480.31,700.0,479.96,480.73,479.95,480.31,700.0
2021-03-29 13:05:00,480.59,480.96,480.34,480.58,1600.0,480.59,480.96,480.34,480.58,1600.0
2021-03-29 13:10:00,480.93,481.11,480.55,481.11,900.0,480.93,481.11,480.55,481.11,900.0
2021-03-29 13:15:00,481.06,481.08,480.83,480.85,600.0,481.06,481.08,480.83,480.85,600.0
2021-03-29 13:20:00,481.17,482.63,481.1,481.84,4168.0,481.17,482.63,481.1,481.84,4168.0
2021-03-29 13:25:00,481.46,481.46,479.92,480.52,3000.0,481.46,481.46,479.92,480.52,3000.0
2021-03-29 13:30:00,480.8,482.22,480.79,482.22,500.0,480.8,482.22,480.79,482.22,500.0
2021-03-29 13:35:00,482.31,482.5,482.11,482.5,900.0,482.31,482.5,482.11,482.5,900.0
2021-03-29 13:40:00,482.27,482.27,481.51,481.66,3622.0,482.27,482.27,481.51,481.66,3622.0
2021-03-29 13:45:00,481.63,482.8,481.63,482.64,1161.0,481.63,482.8,481.63,482.64,1161.0
2021-03-29 13:50:00,482.33,482.63,481.41,481.41,2300.0,482.33,482.63,481.41,481.41,2300.0
2021-03-29 13:55:00,481.14,481.14,480.37,480.37,4342.0,481.14,481.14,480.37,480.37,4342.0
2021-03-29 14:00:00,480.33,480.75,479.8,480.43,2400.0,480.33,480.75,479.8,480.43,2400.0
2021-03-29 14:05:00,480.48,480.48,479.89,480.07,1100.0,480.48,480.48,479.89,480.07,1100.0
2021-03-29 14:10:00,479.74,480.13,478.7,479.73,1990.0,479.74,480.13,478.7,479.73,1990.0
2021-03-29 14:15:00,479.77,479.93,479.29,479.73,1398.0,479.77,479.93,479.29,479.73,1398.0
2021-03-29 14:20:00,480.05,480.25,479.6,480.05,700.0,480.05,480.25,479.6,480.05,700.0
2021-03-29 14:25:00,480.22,481.7,480.07,481.7,4537.0,480.22,481.7,480.07,481.7,4537.0
2021-03-29 14:30:00,481.7,482.12,481.14,481.44,4335.0,481.7,482.12,481.14,481.44,4335.0
2021-03-29 14:35:00,481.45,481.45,480.37,480.38,2300.0,481.45,481.45,480.37,480.38,2300.0
2021-03-29 14:40:00,480.06,480.73,479.82,479.83,1912.0,480.06,480.73,479.82,479.83,1912.0
2021-03-29 14:45:00,480.0,480.83,480.0,480.77,1900.0,480.0,480.83,480.0,480.77,1900.0
2021-03-29 14:50:00,480.13,480.81,480.11,480.81,1049.0,480.13,480.81,480.11,480.81,1049.0
2021-03-29 14:55:00,480.5,480.7,479.71,480.47,2223.0,480.5,480.7,479.71,480.47,2223.0
2021-03-29 15:00:00,480.65,481.72,480.65,481.58,700.0,480.65,481.72,480.65,481.58,700.0
2021-03-29 15:05:00,481.49,481.56,480.79,480.79,1724.0,481.49,481.56,480.79,480.79,1724.0
2021-03-29 15:10:00,480.81,481.46,480.81,481.14,1172.0,480.81,481.46,480.81,481.14,1172.0
2021-03-29 15:15:00,481.14,481.14,480.15,480.53,1700.0,481.14,481.14,480.15,480.53,1700.0
2021-03-29 15:20:00,480.32,480.32,480.07,480.07,300.0,480.32,480.32,480.07,480.07,300.0
2021-03-29 15:25:00,479.99,480.05,479.64,479.64,700.0,479.99,480.05,479.64,479.64,700.0
2021-03-29 15:30:00,479.96,480.25,479.95,480.21,900.0,479.96,480.25,479.95,480.21,900.0
2021-03-29 15:35:00,480.17,480.98,480.07,480.69,4088.0,480.17,480.98,480.07,480.69,4088.0
2021-03-29 15:40:00,480.4,480.73,479.94,480.35,1700.0,480.4,480.73,479.94,480.35,1700.0
2021-03-29 15:45:00,479.9,480.39,479.06,479.06,3042.0,479.9,480.39,479.06,479.06,3042.0
2021-03-29 15:50:00,479.43,479.87,478.56,479.57,8099.0,479.43,479.87,478.56,479.57,8099.0
2021-03-29 15:55:00,479.5,479.73,477.94,479.22,15688.0,479.5,479.73,477.94,479.22,15688.0
2021-03-30 09:30:00,474.37,477.2,472.58,472.58,6598.0,474.37,477.2,472.58,472.58,6598.0
2021-03-30 09:35:00,473.87,474.66,472.78,473.4,2831.0,473.87,474.66,472.78,473.4,2831.0
2021-03-30 09:40:00,473.65,474.11,472.9,472.9,1728.0,473.65,474.11,472.9,472.9,1728.0
2021-03-30 09:45:00,472.59,473.84,472.5,473.84,3879.0,472.59,473.84,472.5,473.84,3879.0
2021-03-30 09:50:00,474.85,475.96,474.11,474.13,4498.0,474.85,475.96,474.11,474.13,4498.0
2021-03-30 09:55:00,473.24,473.32,471.0,471.0,1952.0,473.24,473.32,471.0,471.0,1952.0
2021-03-30 10:00:00,470.93,471.8,469.1,469.77,3811.0,470.93,471.8,469.1,469.77,3811.0
2021-03-30 10:05:00,470.46,470.46,469.17,469.56,2016.0,470.46,470.46,469.17,469.56,2016.0
2021-03-30 10:10:00,470.37,471.55,470.32,471.55,1382.0,470.37,471.55,470.32,471.55,1382.0
2021-03-30 10:15:00,471.03,471.18,469.7,469.88,3117.0,471.03,471.18,469.7,469.88,3117.0
2021-03-30 10:20:00,470.07,470.29,469.42,469.81,6332.0,470.07,470.29,469.42,469.81,6332.0
2021-03-30 10:25:00,469.71,470.64,469.71,470.64,3268.0,469.71,470.64,469.71,470.64,3268.0
2021-03-30 10:30:00,470.69,471.0,470.13,470.13,1389.0,470.69,471.0,470.13,470.13,1389.0
2021-03-30 10:35:00,470.17,470.93,470.17,470.55,3111.0,470.17,470.93,470.17,470.55,3111.0
2021-03-30 10:40:00,470.59,474.28,470.56,474.2,5085.0,470.59,474.28,470.56,474.2,5085.0
2021-03-30 10:45:00,474.28,474.33,473.34,473.34,1200.0,474.28,474.33,473.34,473.34,1200.0
2021-03-30 10:50:00,473.48,473.48,472.94,472.94,2276.0,473.48,473.48,472.94,472.94,2276.0
2021-03-30 10:55:00,472.99,473.24,472.28,473.08,2808.0,472.99,473.24,472.28,473.08,2808.0
2021-03-30 11:00:00,473.02,473.93,473.02,473.5,3771.0,473.02,473.93,473.02,473.5,3771.0
2021-03-30 11:05:00,473.24,473.38,472.09,473.38,3282.0,473.24,473.38,472.09,473.38,3282.0
2021-03-30 11:10:00,473.43,474.67,473.43,473.98,2081.0,473.43,474.67,473.43,473.98,2081.0
2021-03-30 11:15:00,473.92,474.01,473.32,473.32,1808.0,473.92,474.01,473.32,473.32,1808.0
2021-03-30 11:20:00,473.17,474.34,472.79,473.69,2400.0,473.17,474.34,472.79,473.69,2400.0
2021-03-30 11:25:00,473.94,475.0,473.91,474.74,1668.0,473.94,475.0,473.91,474.74,1668.0
2021-03-30 11:30:00,474.94,476.39,474.93,476.39,800.0,474.94,476.39,474.93,476.39,800.0
2021-03-30 11:35:00,476.06,476.06,475.3,475.41,1900.0,476.06,476.06,475.3,475.41,1900.0
2021-03-30 11:40:00,475.88,475.98,475.43,475.98,1320.0,475.88,475.98,475.43,475.98,1320.0
2021-03-30 11:45:00,476.02,476.3,475.29,475.37,700.0,476.02,476.3,475.29,475.37,700.0
2021-03-30 11:50:00,475.45,475.45,474.49,474.5,3154.0,475.45,475.45,474.49,474.5,3154.0
2021-03-30 11:55:00,474.38,474.83,474.0,474.83,1700.0,474.38,474.83,474.0,474.83,1700.0
2021-03-30 12:00:00,474.08,474.35,473.62,474.35,2400.0,474.08,474.35,473.62,474.35,2400.0
2021-03-30 12:05:00,474.36,474.55,473.84,473.84,921.0,474.36,474.55,473.84,473.84,921.0
2021-03-30 12:10:00,473.64,473.86,473.52,473.52,1556.0,473.64,473.86,473.52,473.52,1556.0
2021-03-30 12:15:00,473.84,473.84,473.03,473.03,900.0,473.84,473.84,473.03,473.03,900.0
2021-03-30 12:20:00,472.87,474.83,472.87,474.83,1106.0,472.87,474.83,472.87,474.83,1106.0
2021-03-30 12:25:00,475.2,475.51,474.97,475.14,1277.0,475.2,475.51,474.97,475.14,1277.0
2021-03-30 12:30:00,475.0,475.63,475.0,475.63,926.0,475.0,475.63,475.0,475.63,926.0
2021-03-30 12:35:00,475.32,475.81,475.03,475.81,1100.0,475.32,475.81,475.03,475.81,1100.0
2021-03-30 12:40:00,475.49,475.49,474.8,475.25,1700.0,475.49,475.49,474.8,475.25,1700.0
2021-03-30 12:45:00,474.81,475.27,474.72,474.77,1400.0,474.81,475.27,474.72,474.77,1400.0
2021-03-30 12:50:00,474.59,474.86,474.03,474.49,1200.0,474.59,474.86,474.03,474.49,1200.0
2021-03-30 12:55:00,474.24,474.47,474.14,474.25,800.0,474.24,474.47,474.14,474.25,800.0
2021-03-30 13:00:00,473.96,473.96,472.64,473.2,1300.0,473.96,473.96,472.64,473.2,1300.0
2021-03-30 13:05:00,473.3,473.81,473.3,473.81,1300.0,473.3,473.81,473.3,473.81,1300.0
2021-03-30 13:10:00,473.81,474.45,473.64,474.45,1100.0,473.81,474.45,473.64,474.45,1100.0
2021-03-30 13:15:00,474.67,475.13,474.67,474.86,2339.0,474.67,475.13,474.67,474.86,2339.0
2021-03-30 13:20:00,474.77,474.77,474.58,474.58,400.0,474.77,474.77,474.58,474.58,400.0
2021-03-30 13:25:00,475.09,475.26,474.92,474.92,1841.0,475.09,475.26,474.92,474.92,1841.0
2021-03-30 13:30:00,474.57,474.9,474.32,474.56,2406.0,474.57,474.9,474.32,474.56,2406.0
2021-03-30 13:35:00,474.54,474.99,474.53,474.83,2504.0,474.54,474.99,474.53,474.83,2504.0
2021-03-30 13:40:00,474.64,474.86,474.16,474.17,1100.0,474.64,474.86,474.16,474.17,1100.0
2021-03-30 13:45:00,474.04,474.54,474.01,474.34,1000.0,474.04,474.54,474.01,474.34,1000.0
2021-03-30 13:50:00,474.35,474.35,474.31,474.31,500.0,474.35,474.35,474.31,474.31,500.0
2021-03-30 13:55:00,474.07,474.07,473.41,473.41,1104.0,474.07,474.07,473.41,473.41,1104.0
2021-03-30 14:00:00,473.39,473.42,472.95,473.23,1340.0,473.39,473.42,472.95,473.23,1340.0
2021-03-30 14:05:00,473.38,473.81,473.22,473.59,1107.0,473.38,473.81,473.22,473.59,1107.0
2021-03-30 14:10:00,473.65,474.17,473.64,474.0,739.0,473.65,474.17,473.64,474.0,739.0
2021-03-30 14:15:00,473.72,474.72,473.72,474.0,3400.0,473.72,474.72,473.72,474.0,3400.0
2021-03-30 14:20:00,473.88,473.88,473.43,473.43,1000.0,473.88,473.88,473.43,473.43,1000.0
2021-03-30 14:25:00,473.75,473.77,473.58,473.6,600.0,473.75,473.77,473.58,473.6,600.0
2021-03-30 14:30:00,474.15,475.48,474.14,475.48,921.0,474.15,475.48,474.14,475.48,921.0
2021-03-30 14:35:00,475.56,476.34,475.51,476.34,721.0,475.56,476.34,475.51,476.34,721.0
2021-03-30 14:40:00,476.04,476.57,476.04,476.06,1241.0,476.04,476.57,476.04,476.06,1241.0
2021-03-30 14:45:00,475.89,476.53,475.89,476.53,1205.0,475.89,476.53,475.89,476.53,1205.0
2021-03-30 14:50:00,476.56,476.99,476.56,476.99,400.0,476.56,476.99,476.56,476.99,400.0
2021-03-30 14:55:00,476.67,477.57,476.32,477.16,1416.0,476.67,477.57,476.32,477.16,1416.0
2021-03-30 15:00:00,477.16,477.16,476.5,476.5,1634.0,477.16,477.16,476.5,476.5,1634.0
2021-03-30 15:05:00,476.93,477.05,476.73,476.73,600.0,476.93,477.05,476.73,476.73,600.0
2021-03-30 15:10:00,476.57,476.91,476.49,476.49,1725.0,476.57,476.91,476.49,476.49,1725.0
2021-03-30 15:15:00,476.74,476.74,476.41,476.48,800.0,476.74,476.74,476.41,476.48,800.0
2021-03-30 15:20:00,476.4,476.78,476.19,476.78,1000.0,476.4,476.78,476.19,476.78,1000.0
2021-03-30 15:25:00,476.56,476.56,475.77,475.77,1022.0,476.56,476.56,475.77,475.77,1022.0
2021-03-30 15:30:00,475.95,476.27,475.44,475.44,2500.0,475.95,476.27,475.44,475.44,2500.0
2021-03-30 15:35:00,475.41,476.2,475.41,475.7,2176.0,475.41,476.2,475.41,475.7,2176.0
2021-03-30 15:40:00,475.68,476.03,475.12,475.12,2160.0,475.68,476.03,475.12,475.12,2160.0
2021-03-30 15:45:00,475.35,475.77,475.03,475.52,2989.0,475.35,475.77,475.03,475.52,2989.0
2021-03-30 15:50:00,475.27,476.85,475.15,476.06,11781.0,475.27,476.85,475.15,476.06,11781.0
2021-03-30 15:55:00,475.95,476.83,475.06,476.83,27543.0,475.95,476.83,475.06,476.83,27543.0
2021-03-31 09:30:00,481.52,485.7,479.68,485.64,9520.0,481.52,485.7,479.68,485.64,9520.0
2021-03-31 09:35:00,486.8,488.73,486.55,486.57,2913.0,486.8,488.73,486.55,486.57,2913.0
2021-03-31 09:40:00,487.15,488.99,487.15,488.99,1994.0,487.15,488.99,487.15,488.99,1994.0
2021-03-31 09:45:00,488.99,492.94,488.95,492.94,2900.0,488.99,492.94,488.95,492.94,2900.0
2021-03-31 09:50:00,491.96,493.0,488.65,489.32,3994.0,491.96,493.0,488.65,489.32,3994.0
2021-03-31 09:55:00,489.49,490.0,488.34,489.32,2500.0,489.49,490.0,488.34,489.32,2500.0
2021-03-31 10:00:00,489.99,491.84,489.76,491.56,2888.0,489.99,491.84,489.76,491.56,2888.0
2021-03-31 10:05:00,490.45,490.88,489.46,489.46,800.0,490.45,490.88,489.46,489.46,800.0
2021-03-31 10:10:00,490.57,491.17,490.12,490.81,1160.0,490.57,491.17,490.12,490.81,1160.0
2021-03-31 10:15:00,491.28,491.28,490.67,491.19,1767.0,491.28,491.28,490.67,491.19,1767.0
2021-03-31 10:20:00,490.38,490.92,489.48,489.48,1879.0,490.38,490.92,489.48,489.48,1879.0
2021-03-31 10:25:00,490.04,490.04,488.12,488.12,1200.0,490.04,490.04,488.12,488.12,1200.0
2021-03-31 10:30:00,488.73,489.79,488.59,489.58,2300.0,488.73,489.79,488.59,489.58,2300.0
2021-03-31 10:35:00,489.92,490.37,489.07,489.07,4581.0,489.92,490.37,489.07,489.07,4581.0
2021-03-31 10:40:00,489.31,491.52,489.31,491.51,3311.0,489.31,491.52,489.31,491.51,3311.0
2021-03-31 10:45:00,491.54,493.63,491.54,493.63,3411.0,491.54,493.63,491.54,493.63,3411.0
2021-03-31 10:50:00,493.59,495.19,493.57,495.12,5596.0,493.59,495.19,493.57,495.12,5596.0
2021-03-31 10:55:00,494.73,494.73,493.13,493.35,1500.0,494.73,494.73,493.13,493.35,1500.0
2021-03-31 11:00:00,493.8,494.15,491.83,491.83,1951.0,493.8,494.15,491.83,491.83,1951.0
2021-03-31 11:05:00,491.85,493.61,491.78,493.24,4305.0,491.85,493.61,491.78,493.24,4305.0
2021-03-31 11:10:00,492.98,493.41,492.97,492.99,964.0,492.98,493.41,492.97,492.99,964.0
2021-03-31 11:15:00,492.47,493.01,491.93,491.93,1794.0,492.47,493.01,491.93,491.93,1794.0
2021-03-31 11:20:00,492.59,492.62,491.96,492.37,1000.0,492.59,492.62,491.96,492.37,1000.0
2021-03-31 11:25:00,492.87,493.11,492.43,493.11,1500.0,492.87,493.11,492.43,493.11,1500.0
2021-03-31 11:30:00,493.26,494.36,492.82,493.52,2300.0,493.26,494.36,492.82,493.52,2300.0
2021-03-31 11:35:00,493.53,494.43,493.38,493.39,2250.0,493.53,494.43,493.38,493.39,2250.0
2021-03-31 11:40:00,493.89,494.29,493.2,493.21,864.0,493.89,494.29,493.2,493.21,864.0
2021-03-31 11:45:00,493.57,494.17,493.47,493.62,1701.0,493.57,494.17,493.47,493.62,1701.0
2021-03-31 11:50:00,493.83,494.51,493.79,494.25,1019.0,493.83,494.51,493.79,494.25,1019.0
2021-03-31 11:55:00,493.83,493.91,493.36,493.9,600.0,493.83,493.91,493.36,493.9,600.0
2021-03-31 12:00:00,494.13,494.84,494.13,494.51,1431.0,494.13,494.84,494.13,494.51,1431.0
2021-03-31 12:05:00,494.67,494.82,493.51,493.52,2600.0,494.67,494.82,493.51,493.52,2600.0
2021-03-31 12:10:00,493.47,493.47,491.95,491.95,1383.0,493.47,493.47,491.95,491.95,1383.0
2021-03-31 12:15:00,492.71,493.3,492.71,493.3,590.0,492.71,493.3,492.71,493.3,590.0
2021-03-31 12:20:00,493.91,494.02,493.91,494.02,217.0,493.91,494.02,493.91,494.02,217.0
2021-03-31 12:25:00,493.73,493.73,492.68,493.02,1234.0,493.73,493.73,492.68,493.02,1234.0
2021-03-31 12:30:00,493.29,494.02,493.21,493.71,1382.0,493.29,494.02,493.21,493.71,1382.0
2021-03-31 12:35:00,493.43,493.44,493.28,493.33,416.0,493.43,493.44,493.28,493.33,416.0
2021-03-31 12:40:00,493.24,493.24,492.71,492.71,1000.0,493.24,493.24,492.71,492.71,1000.0
2021-03-31 12:45:00,492.15,492.96,491.9,492.96,1500.0,492.15,492.96,491.9,492.96,1500.0
2021-03-31 12:50:00,493.2,493.73,493.2,493.61,1010.0,493.2,493.73,493.2,493.61,1010.0
2021-03-31 12:55:00,493.42,493.46,492.96,493.17,1049.0,493.42,493.46,492.96,493.17,1049.0
2021-03-31 13:00:00,492.5,492.5,491.42,491.42,1600.0,492.5,492.5,491.42,491.42,1600.0
2021-03-31 13:05:00,491.42,492.12,491.41,492.03,600.0,491.42,492.12,491.41,492.03,600.0
2021-03-31 13:10:00,492.26,492.42,491.24,491.24,2822.0,492.26,492.42,491.24,491.24,2822.0
2021-03-31 13:15:00,491.1,491.66,490.24,490.5,7250.0,491.1,491.66,490.24,490.5,7250.0
2021-03-31 13:20:00,490.27,490.69,490.05,490.69,1600.0,490.27,490.69,490.05,490.69,1600.0
2021-03-31 13:25:00,490.79,491.23,490.41,491.23,2447.0,490.79,491.23,490.41,491.23,2447.0
2021-03-31 13:30:00,490.98,491.96,490.97,490.99,1700.0,490.98,491.96,490.97,490.99,1700.0
2021-03-31 13:35:00,490.62,490.62,489.89,489.9,1400.0,490.62,490.62,489.89,489.9,1400.0
2021-03-31 13:40:00,490.02,490.37,489.67,489.93,4550.0,490.02,490.37,489.67,489.93,4550.0
2021-03-31 13:45:00,490.11,490.48,489.92,489.93,1219.0,490.11,490.48,489.92,489.93,1219.0
2021-03-31 13:50:00,490.9,491.34,490.84,491.16,2000.0,490.9,491.34,490.84,491.16,2000.0
2021-03-31 13:55:00,491.39,493.04,491.39,491.8,4481.0,491.39,493.04,491.39,491.8,4481.0
2021-03-31 14:00:00,491.78,491.78,491.0,491.42,1555.0,491.78,491.78,491.0,491.42,1555.0
2021-03-31 14:05:00,491.02,491.02,490.93,490.93,500.0,491.02,491.02,490.93,490.93,500.0
2021-03-31 14:10:00,490.45,490.61,490.0,490.58,900.0,490.45,490.61,490.0,490.58,900.0
2021-03-31 14:15:00,491.09,491.12,490.87,490.91,879.0,491.09,491.12,490.87,490.91,879.0
2021-03-31 14:20:00,491.14,491.3,491.0,491.3,1121.0,491.14,491.3,491.0,491.3,1121.0
2021-03-31 14:25:00,491.59,491.91,491.46,491.86,600.0,491.59,491.91,491.46,491.86,600.0
2021-03-31 14:30:00,491.96,493.19,491.96,493.19,1466.0,491.96,493.19,491.96,493.19,1466.0
2021-03-31 14:35:00,493.65,493.91,493.3,493.5,1655.0,493.65,493.91,493.3,493.5,1655.0
2021-03-31 14:40:00,493.55,493.68,492.67,493.68,1600.0,493.55,493.68,492.67,493.68,1600.0
2021-03-31 14:45:00,493.76,494.3,493.36,494.3,3410.0,493.76,494.3,493.36,494.3,3410.0
2021-03-31 14:50:00,494.24,494.36,493.77,494.36,1000.0,494.24,494.36,493.77,494.36,1000.0
2021-03-31 14:55:00,494.37,494.81,493.96,493.96,3700.0,494.37,494.81,493.96,493.96,3700.0
2021-03-31 15:00:00,494.33,495.0,494.33,494.67,3298.0,494.33,495.0,494.33,494.67,3298.0
2021-03-31 15:05:00,494.5,494.5,493.32,493.43,1600.0,494.5,494.5,493.32,493.43,1600.0
2021-03-31 15:10:00,493.52,493.52,493.52,493.52,100.0,493.52,493.52,493.52,493.52,100.0
2021-03-31 15:15:00,493.33,493.93,491.29,491.76,12572.0,493.33,493.93,491.29,491.76,12572.0
2021-03-31 15:20:00,492.02,492.47,491.43,491.43,2107.0,492.02,492.47,491.43,491.43,2107.0
2021-03-31 15:25:00,491.86,491.87,490.76,490.77,1565.0,491.86,491.87,490.76,490.77,1565.0
2021-03-31 15:30:00,490.58,491.06,490.37,490.41,1200.0,490.58,491.06,490.37,490.41,1200.0
2021-03-31 15:35:00,490.78,490.97,490.34,490.64,5909.0,490.78,490.97,490.34,490.64,5909.0
2021-03-31 15:40:00,490.55,491.32,490.52,491.06,4000.0,490.55,491.32,490.52,491.06,4000.0
2021-03-31 15:45:00,490.92,491.67,490.92,491.03,3325.0,490.92,491.67,490.92,491.03,3325.0
2021-03-31 15:50:00,490.64,492.42,488.75,489.77,21904.0,490.64,492.42,488.75,489.77,21904.0
2021-03-31 15:55:00,489.3,490.09,487.85,489.82,32148.0,489.3,490.09,487.85,489.82,32148.0
2021-04-01 09:30:00,487.49,492.34,487.49,488.91,12367.0,487.49,492.34,487.49,488.91,12367.0
2021-04-01 09:35:00,487.25,488.76,487.25,488.73,4210.0,487.25,488.76,487.25,488.73,4210.0
2021-04-01 09:40:00,488.26,488.48,486.48,486.48,6827.0,488.26,488.48,486.48,486.48,6827.0
2021-04-01 09:45:00,486.86,489.89,486.73,489.43,2048.0,486.86,489.89,486.73,489.43,2048.0
2021-04-01 09:50:00,489.25,491.92,489.24,490.6,2467.0,489.25,491.92,489.24,490.6,2467.0
2021-04-01 09:55:00,491.25,491.63,490.96,491.07,1877.0,491.25,491.63,490.96,491.07,1877.0
2021-04-01 10:00:00,491.49,491.63,489.11,489.32,2000.0,491.49,491.63,489.11,489.32,2000.0
2021-04-01 10:05:00,488.97,490.35,488.97,490.35,1208.0,488.97,490.35,488.97,490.35,1208.0
2021-04-01 10:10:00,490.24,491.11,489.67,491.08,4345.0,490.24,491.11,489.67,491.08,4345.0
2021-04-01 10:15:00,491.18,492.02,490.48,492.02,968.0,491.18,492.02,490.48,492.02,968.0
2021-04-01 10:20:00,491.48,491.98,490.8,491.68,2291.0,491.48,491.98,490.8,491.68,2291.0
2021-04-01 10:25:00,491.93,492.91,491.93,492.67,1300.0,491.93,492.91,491.93,492.67,1300.0
2021-04-01 10:30:00,493.14,493.5,492.71,493.16,2300.0,493.14,493.5,492.71,493.16,2300.0
2021-04-01 10:35:00,493.39,493.99,493.22,493.22,1375.0,493.39,493.99,493.22,493.22,1375.0
2021-04-01 10:40:00,493.13,494.4,493.12,494.03,1400.0,493.13,494.4,493.12,494.03,1400.0
2021-04-01 10:45:00,493.95,494.25,493.62,493.62,1978.0,493.95,494.25,493.62,493.62,1978.0
2021-04-01 10:50:00,493.82,494.25,493.18,493.18,4816.0,493.82,494.25,493.18,493.18,4816.0
2021-04-01 10:55:00,493.11,494.05,493.11,494.05,1500.0,493.11,494.05,493.11,494.05,1500.0
2021-04-01 11:00:00,494.67,494.67,493.65,493.83,1047.0,494.67,494.67,493.65,493.83,1047.0
2021-04-01 11:05:00,493.46,493.46,492.81,493.04,700.0,493.46,493.46,492.81,493.04,700.0
2021-04-01 11:10:00,493.15,493.52,493.06,493.06,1349.0,493.15,493.52,493.06,493.06,1349.0
2021-04-01 11:15:00,493.18,493.53,492.46,493.15,3173.0,493.18,493.53,492.46,493.15,3173.0
2021-04-01 11:20:00,493.84,494.19,493.03,493.03,1200.0,493.84,494.19,493.03,493.03,1200.0
2021-04-01 11:25:00,493.45,494.3,493.43,493.43,2700.0,493.45,494.3,493.43,493.43,2700.0
2021-04-01 11:30:00,493.94,494.02,492.99,493.14,1800.0,493.94,494.02,492.99,493.14,1800.0
2021-04-01 11:35:00,493.4,493.4,493.04,493.29,400.0,493.4,493.4,493.04,493.29,400.0
2021-04-01 11:40:00,493.24,493.77,493.14,493.67,3933.0,493.24,493.77,493.14,493.67,3933.0
2021-04-01 11:45:00,493.84,494.99,493.68,494.99,1900.0,493.84,494.99,493.68,494.99,1900.0
2021-04-01 11:50:00,495.2,495.2,493.2,493.21,2802.0,495.2,495.2,493.2,493.21,2802.0
2021-04-01 11:55:00,493.61,493.7,492.97,492.98,2381.0,493.61,493.7,492.97,492.98,2381.0
2021-04-01 12:00:00,492.94,493.48,492.93,493.06,1800.0,492.94,493.48,492.93,493.06,1800.0
2021-04-01 12:05:00,492.92,492.96,492.91,492.95,500.0,492.92,492.96,492.91,492.95,500.0
2021-04-01 12:10:00,492.66,492.74,491.83,491.83,1686.0,492.66,492.74,491.83,491.83,1686.0
2021-04-01 12:15:00,491.82,492.69,491.61,492.69,2375.0,491.82,492.69,491.61,492.69,2375.0
2021-04-01 12:20:00,493.0,493.14,492.64,492.64,900.0,493.0,493.14,492.64,492.64,900.0
2021-04-01 12:25:00,492.32,492.75,492.22,492.75,1288.0,492.32,492.75,492.22,492.75,1288.0
2021-04-01 12:30:00,492.98,493.5,492.98,493.35,1100.0,492.98,493.5,492.98,493.35,1100.0
2021-04-01 12:35:00,493.35,493.38,492.72,493.2,2000.0,493.35,493.38,492.72,493.2,2000.0
2021-04-01 12:40:00,492.88,493.14,492.84,493.14,1402.0,492.88,493.14,492.84,493.14,1402.0
2021-04-01 12:45:00,492.89,493.42,492.5,492.92,2400.0,492.89,493.42,492.5,492.92,2400.0
2021-04-01 12:50:00,492.86,492.86,492.1,492.37,1852.0,492.86,492.86,492.1,492.37,1852.0
2021-04-01 12:55:00,492.17,492.29,491.89,492.26,1734.0,492.17,492.29,491.89,492.26,1734.0
2021-04-01 13:00:00,491.52,491.52,491.28,491.28,289.0,491.52,491.52,491.28,491.28,289.0
2021-04-01 13:05:00,491.41,491.63,490.61,490.61,1721.0,491.41,491.63,490.61,490.61,1721.0
2021-04-01 13:10:00,490.79,491.04,490.63,491.02,3195.0,490.79,491.04,490.63,491.02,3195.0
2021-04-01 13:15:00,490.94,490.94,489.88,490.28,1714.0,490.94,490.94,489.88,490.28,1714.0
2021-04-01 13:20:00,490.35,491.27,490.34,491.14,4395.0,490.35,491.27,490.34,491.14,4395.0
2021-04-01 13:25:00,490.69,490.86,489.92,489.92,1307.0,490.69,490.86,489.92,489.92,1307.0
2021-04-01 13:30:00,489.47,490.27,489.47,490.13,1839.0,489.47,490.27,489.47,490.13,1839.0
2021-04-01 13:35:00,490.42,490.42,489.97,490.42,1900.0,490.42,490.42,489.97,490.42,1900.0
2021-04-01 13:40:00,490.23,490.5,489.87,490.24,2900.0,490.23,490.5,489.87,490.24,2900.0
2021-04-01 13:45:00,489.59,490.0,488.43,488.43,2439.0,489.59,490.0,488.43,488.43,2439.0
2021-04-01 13:50:00,488.21,488.75,488.17,488.25,2026.0,488.21,488.75,488.17,488.25,2026.0
2021-04-01 13:55:00,488.13,488.89,488.13,488.89,2534.0,488.13,488.89,488.13,488.89,2534.0
2021-04-01 14:00:00,488.59,488.76,487.87,487.87,5885.0,488.59,488.76,487.87,487.87,5885.0
2021-04-01 14:05:00,487.92,487.96,486.95,487.0,1800.0,487.92,487.96,486.95,487.0,1800.0
2021-04-01 14:10:00,487.26,487.87,486.88,487.84,2250.0,487.26,487.87,486.88,487.84,2250.0
2021-04-01 14:15:00,488.03,488.03,487.45,487.78,2001.0,488.03,488.03,487.45,487.78,2001.0
2021-04-01 14:20:00,487.77,487.82,487.14,487.15,2100.0,487.77,487.82,487.14,487.15,2100.0
2021-04-01 14:25:00,487.34,487.34,486.02,486.21,2400.0,487.34,487.34,486.02,486.21,2400.0
2021-04-01 14:30:00,486.09,486.8,486.08,486.54,3530.0,486.09,486.8,486.08,486.54,3530.0
2021-04-01 14:35:00,486.72,486.86,486.15,486.44,11400.0,486.72,486.86,486.15,486.44,11400.0
2021-04-01 14:40:00,486.55,486.67,486.27,486.43,1200.0,486.55,486.67,486.27,486.43,1200.0
2021-04-01 14:45:00,486.43,486.49,485.43,486.49,2883.0,486.43,486.49,485.43,486.49,2883.0
2021-04-01 14:50:00,486.71,486.74,486.01,486.12,2400.0,486.71,486.74,486.01,486.12,2400.0
2021-04-01 14:55:00,486.16,486.34,484.56,484.88,3298.0,486.16,486.34,484.56,484.88,3298.0
2021-04-01 15:00:00,484.76,485.16,484.67,484.91,3400.0,484.76,485.16,484.67,484.91,3400.0
2021-04-01 15:05:00,485.05,485.68,484.96,485.63,5680.0,485.05,485.68,484.96,485.63,5680.0
2021-04-01 15:10:00,485.5,485.62,484.37,485.06,9047.0,485.5,485.62,484.37,485.06,9047.0
2021-04-01 15:15:00,485.03,486.12,484.86,485.98,2200.0,485.03,486.12,484.86,485.98,2200.0
2021-04-01 15:20:00,486.08,486.14,485.6,486.04,2496.0,486.08,486.14,485.6,486.04,2496.0
2021-04-01 15:25:00,485.97,486.33,485.74,485.95,6600.0,485.97,486.33,485.74,485.95,6600.0
2021-04-01 15:30:00,485.96,486.3,485.63,485.67,3948.0,485.96,486.3,485.63,485.67,3948.0
2021-04-01 15:35:00,485.9,486.05,485.36,485.5,3353.0,485.9,486.05,485.36,485.5,3353.0
2021-04-01 15:40:00,485.56,485.87,485.46,485.49,4100.0,485.56,485.87,485.46,485.49,4100.0
2021-04-01 15:45:00,485.75,485.75,485.05,485.73,5292.0,485.75,485.75,485.05,485.73,5292.0
2021-04-01 15:50:00,485.55,486.82,485.26,486.56,14379.0,485.55,486.82,485.26,486.56,14379.0
2021-04-01 15:55:00,487.25,487.26,485.51,486.1,17490.0,487.25,487.26,485.51,486.1,17490.0
2021-04-05 09:30:00,488.0,488.23,486.44,487.99,5943.0,488.0,488.23,486.44,487.99,5943.0
2021-04-05 09:35:00,488.0,488.0,486.51,486.6,1100.0,488.0,488.0,486.51,486.6,1100.0
2021-04-05 09:40:00,487.67,488.32,487.67,487.89,1200.0,487.67,488.32,487.67,487.89,1200.0
2021-04-05 09:45:00,488.72,488.72,487.58,487.98,2432.0,488.72,488.72,487.58,487.98,2432.0
2021-04-05 09:50:00,488.47,489.12,487.62,487.75,3689.0,488.47,489.12,487.62,487.75,3689.0
2021-04-05 09:55:00,487.84,487.84,486.42,487.29,1200.0,487.84,487.84,486.42,487.29,1200.0
2021-04-05 10:00:00,486.8,486.8,486.3,486.34,900.0,486.8,486.8,486.3,486.34,900.0
2021-04-05 10:05:00,486.29,486.43,485.56,486.23,1400.0,486.29,486.43,485.56,486.23,1400.0
2021-04-05 10:10:00,486.29,486.53,485.78,486.29,2588.0,486.29,486.53,485.78,486.29,2588.0
2021-04-05 10:15:00,486.47,486.47,485.62,485.69,800.0,486.47,486.47,485.62,485.69,800.0
2021-04-05 10:20:00,485.52,485.52,485.5,485.5,400.0,485.52,485.52,485.5,485.5,400.0
2021-04-05 10:25:00,485.11,485.34,484.85,484.95,1000.0,485.11,485.34,484.85,484.95,1000.0
2021-04-05 10:30:00,484.57,485.39,484.32,484.77,2600.0,484.57,485.39,484.32,484.77,2600.0
2021-04-05 10:35:00,485.1,485.1,483.87,484.22,700.0,485.1,485.1,483.87,484.22,700.0
2021-04-05 10:40:00,484.1,484.8,484.1,484.7,552.0,484.1,484.8,484.1,484.7,552.0
2021-04-05 10:45:00,484.89,484.89,483.13,483.13,2404.0,484.89,484.89,483.13,483.13,2404.0
2021-04-05 10:50:00,483.57,484.15,483.57,483.81,2341.0,483.57,484.15,483.57,483.81,2341.0
2021-04-05 10:55:00,483.78,483.78,482.9,482.9,400.0,483.78,483.78,482.9,482.9,400.0
2021-04-05 11:00:00,483.4,483.98,483.35,483.47,1388.0,483.4,483.98,483.35,483.47,1388.0
2021-04-05 11:05:00,483.75,483.75,482.98,483.57,700.0,483.75,483.75,482.98,483.57,700.0
2021-04-05 11:10:00,484.19,484.19,483.41,483.41,700.0,484.19,484.19,483.41,483.41,700.0
2021-04-05 11:15:00,483.36,483.65,483.36,483.65,676.0,483.36,483.65,483.36,483.65,676.0
2021-04-05 11:20:00,483.77,483.78,483.18,483.33,3100.0,483.77,483.78,483.18,483.33,3100.0
2021-04-05 11:25:00,483.5,483.5,483.26,483.26,700.0,483.5,483.5,483.26,483.26,700.0
2021-04-05 11:30:00,483.61,485.65,483.61,485.65,908.0,483.61,485.65,483.61,485.65,908.0
2021-04-05 11:35:00,485.78,486.46,485.78,486.27,1100.0,485.78,486.46,485.78,486.27,1100.0
2021-04-05 11:40:00,485.82,485.99,485.61,485.69,4977.0,485.82,485.99,485.61,485.69,4977.0
2021-04-05 11:45:00,485.47,485.86,484.53,484.54,3127.0,485.47,485.86,484.53,484.54,3127.0
2021-04-05 11:50:00,484.47,484.53,483.7,484.2,2878.0,484.47,484.53,483.7,484.2,2878.0
2021-04-05 11:55:00,484.0,484.15,483.48,483.48,1365.0,484.0,484.15,483.48,483.48,1365.0
2021-04-05 12:00:00,483.87,484.4,483.66,483.66,2200.0,483.87,484.4,483.66,483.66,2200.0
2021-04-05 12:05:00,483.37,483.9,483.3,483.58,3162.0,483.37,483.9,483.3,483.58,3162.0
2021-04-05 12:10:00,483.96,483.96,483.96,483.96,256.0,483.96,483.96,483.96,483.96,256.0
2021-04-05 12:15:00,484.34,484.34,483.89,484.0,1200.0,484.34,484.34,483.89,484.0,1200.0
2021-04-05 12:20:00,484.54,484.54,483.28,483.3,2990.0,484.54,484.54,483.28,483.3,2990.0
2021-04-05 12:25:00,483.44,483.75,483.44,483.75,1200.0,483.44,483.75,483.44,483.75,1200.0
2021-04-05 12:30:00,483.75,485.77,483.75,485.37,4607.0,483.75,485.77,483.75,485.37,4607.0
2021-04-05 12:35:00,485.31,485.51,485.16,485.17,500.0,485.31,485.51,485.16,485.17,500.0
2021-04-05 12:40:00,485.28,485.43,484.95,484.95,600.0,485.28,485.43,484.95,484.95,600.0
2021-04-05 12:45:00,485.19,485.83,485.08,485.83,1201.0,485.19,485.83,485.08,485.83,1201.0
2021-04-05 12:50:00,486.01,486.05,485.38,485.5,1500.0,486.01,486.05,485.38,485.5,1500.0
2021-04-05 12:55:00,485.77,486.6,485.33,486.6,600.0,485.77,486.6,485.33,486.6,600.0
2021-04-05 13:00:00,487.01,487.18,486.78,487.05,700.0,487.01,487.18,486.78,487.05,700.0
2021-04-05 13:05:00,486.99,486.99,486.73,486.94,600.0,486.99,486.99,486.73,486.94,600.0
2021-04-05 13:10:00,487.13,488.22,487.1,488.1,1200.0,487.13,488.22,487.1,488.1,1200.0
2021-04-05 13:15:00,487.7,487.7,487.08,487.08,800.0,487.7,487.7,487.08,487.08,800.0
2021-04-05 13:20:00,487.24,487.29,486.11,486.11,1200.0,487.24,487.29,486.11,486.11,1200.0
2021-04-05 13:25:00,486.95,487.51,486.68,487.51,900.0,486.95,487.51,486.68,487.51,900.0
2021-04-05 13:30:00,488.35,488.35,487.97,488.1,500.0,488.35,488.35,487.97,488.1,500.0
2021-04-05 13:35:00,488.21,488.46,488.21,488.46,900.0,488.21,488.46,488.21,488.46,900.0
2021-04-05 13:40:00,488.37,488.47,488.37,488.47,200.0,488.37,488.47,488.37,488.47,200.0
2021-04-05 13:45:00,488.98,488.98,488.33,488.33,309.0,488.98,488.98,488.33,488.33,309.0
2021-04-05 13:50:00,488.79,489.27,488.77,488.77,2021.0,488.79,489.27,488.77,488.77,2021.0
2021-04-05 13:55:00,489.17,489.79,489.17,489.35,709.0,489.17,489.79,489.17,489.35,709.0
2021-04-05 14:00:00,489.45,489.53,488.94,488.94,1300.0,489.45,489.53,488.94,488.94,1300.0
2021-04-05 14:05:00,488.78,489.34,488.78,489.34,700.0,488.78,489.34,488.78,489.34,700.0
2021-04-05 14:10:00,489.18,489.18,488.86,488.95,900.0,489.18,489.18,488.86,488.95,900.0
2021-04-05 14:15:00,489.01,489.01,488.57,488.57,1300.0,489.01,489.01,488.57,488.57,1300.0
2021-04-05 14:20:00,487.64,487.9,487.43,487.72,500.0,487.64,487.9,487.43,487.72,500.0
2021-04-05 14:25:00,487.78,488.41,487.31,488.21,1200.0,487.78,488.41,487.31,488.21,1200.0
2021-04-05 14:30:00,488.46,488.86,488.46,488.83,1200.0,488.46,488.86,488.46,488.83,1200.0
2021-04-05 14:35:00,488.63,488.64,488.63,488.63,300.0,488.63,488.64,488.63,488.63,300.0
2021-04-05 14:40:00,489.11,489.38,488.51,489.38,2650.0,489.11,489.38,488.51,489.38,2650.0
2021-04-05 14:45:00,489.05,489.68,488.96,489.27,1476.0,489.05,489.68,488.96,489.27,1476.0
2021-04-05 14:50:00,489.27,489.64,488.92,488.96,2541.0,489.27,489.64,488.92,488.96,2541.0
2021-04-05 14:55:00,489.66,490.36,488.91,489.27,2417.0,489.66,490.36,488.91,489.27,2417.0
2021-04-05 15:00:00,488.92,489.59,488.54,488.54,1500.0,488.92,489.59,488.54,488.54,1500.0
2021-04-05 15:05:00,488.59,488.75,488.13,488.46,2465.0,488.59,488.75,488.13,488.46,2465.0
2021-04-05 15:10:00,488.44,489.1,488.33,488.33,1644.0,488.44,489.1,488.33,488.33,1644.0
2021-04-05 15:15:00,489.15,490.11,489.07,490.11,1010.0,489.15,490.11,489.07,490.11,1010.0
2021-04-05 15:20:00,489.9,490.37,489.75,490.25,3748.0,489.9,490.37,489.75,490.25,3748.0
2021-04-05 15:25:00,490.42,490.42,489.71,490.11,1411.0,490.42,490.42,489.71,490.11,1411.0
2021-04-05 15:30:00,490.22,490.42,489.86,489.9,2996.0,490.22,490.42,489.86,489.9,2996.0
2021-04-05 15:35:00,490.04,491.92,490.04,491.54,3451.0,490.04,491.92,490.04,491.54,3451.0
2021-04-05 15:40:00,491.64,492.38,490.92,492.38,3735.0,491.64,492.38,490.92,492.38,3735.0
2021-04-05 15:45:00,491.81,492.1,491.37,491.45,5150.0,491.81,492.1,491.37,491.45,5150.0
2021-04-05 15:50:00,491.55,492.61,491.54,491.92,6568.0,491.55,492.61,491.54,491.92,6568.0
2021-04-05 15:55:00,491.77,492.16,490.84,491.24,13229.0,491.77,492.16,490.84,491.24,13229.0
2021-04-06 09:30:00,493.21,494.0,489.67,490.48,7403.0,493.21,494.0,489.67,490.48,7403.0
2021-04-06 09:35:00,490.1,492.59,489.73,492.59,3356.0,490.1,492.59,489.73,492.59,3356.0
2021-04-06 09:40:00,492.39,492.71,490.84,491.27,1303.0,492.39,492.71,490.84,491.27,1303.0
2021-04-06 09:45:00,491.28,491.64,491.09,491.64,400.0,491.28,491.64,491.09,491.64,400.0
2021-04-06 09:50:00,492.04,492.79,491.55,492.03,4337.0,492.04,492.79,491.55,492.03,4337.0
2021-04-06 09:55:00,492.17,492.85,490.86,491.52,7841.0,492.17,492.85,490.86,491.52,7841.0
2021-04-06 10:00:00,491.56,492.28,490.4,490.61,3074.0,491.56,492.28,490.4,490.61,3074.0
2021-04-06 10:05:00,491.3,492.13,491.3,492.12,1072.0,491.3,492.13,491.3,492.12,1072.0
2021-04-06 10:10:00,491.87,493.64,491.58,492.88,3068.0,491.87,493.64,491.58,492.88,3068.0
2021-04-06 10:15:00,492.92,493.34,492.57,492.71,2100.0,492.92,493.34,492.57,492.71,2100.0
2021-04-06 10:20:00,493.24,494.44,492.86,494.44,6989.0,493.24,494.44,492.86,494.44,6989.0
2021-04-06 10:25:00,494.2,495.0,493.94,493.94,2044.0,494.2,495.0,493.94,493.94,2044.0
2021-04-06 10:30:00,494.58,494.77,494.58,494.77,600.0,494.58,494.77,494.58,494.77,600.0
2021-04-06 10:35:00,494.5,495.94,494.5,495.94,3610.0,494.5,495.94,494.5,495.94,3610.0
2021-04-06 10:40:00,496.18,496.41,496.07,496.36,800.0,496.18,496.41,496.07,496.36,800.0
2021-04-06 10:45:00,496.13,496.13,495.57,495.62,950.0,496.13,496.13,495.57,495.62,950.0
2021-04-06 10:50:00,495.12,495.48,495.11,495.48,400.0,495.12,495.48,495.11,495.48,400.0
2021-04-06 10:55:00,496.04,496.34,495.34,495.42,1963.0,496.04,496.34,495.34,495.42,1963.0
2021-04-06 11:00:00,495.49,495.88,495.05,495.88,1000.0,495.49,495.88,495.05,495.88,1000.0
2021-04-06 11:05:00,495.38,495.6,495.02,495.56,1100.0,495.38,495.6,495.02,495.56,1100.0
2021-04-06 11:10:00,495.92,497.6,495.87,497.47,1500.0,495.92,497.6,495.87,497.47,1500.0
2021-04-06 11:15:00,497.42,498.01,497.42,498.01,6325.0,497.42,498.01,497.42,498.01,6325.0
2021-04-06 11:20:00,497.72,497.91,496.63,496.63,700.0,497.72,497.91,496.63,496.63,700.0
2021-04-06 11:25:00,496.58,497.11,496.33,496.33,800.0,496.58,497.11,496.33,496.33,800.0
2021-04-06 11:30:00,496.07,496.59,496.07,496.33,1200.0,496.07,496.59,496.07,496.33,1200.0
2021-04-06 11:35:00,496.59,497.43,496.54,497.28,1100.0,496.59,497.43,496.54,497.28,1100.0
2021-04-06 11:40:00,497.37,497.65,497.32,497.32,822.0,497.37,497.65,497.32,497.32,822.0
2021-04-06 11:45:00,497.79,498.0,497.69,497.94,1036.0,497.79,498.0,497.69,497.94,1036.0
2021-04-06 11:50:00,497.78,497.99,497.52,497.54,1300.0,497.78,497.99,497.52,497.54,1300.0
2021-04-06 11:55:00,497.74,498.48,497.74,498.48,1100.0,497.74,498.48,497.74,498.48,1100.0
2021-04-06 12:00:00,498.14,498.14,497.35,497.35,900.0,498.14,498.14,497.35,497.35,900.0
2021-04-06 12:05:00,497.81,497.9,497.81,497.9,200.0,497.81,497.9,497.81,497.9,200.0
2021-04-06 12:10:00,498.6,498.61,498.6,498.61,200.0,498.6,498.61,498.6,498.61,200.0
2021-04-06 12:15:00,498.66,499.07,498.4,498.46,1590.0,498.66,499.07,498.4,498.46,1590.0
2021-04-06 12:20:00,498.78,499.02,498.15,498.15,857.0,498.78,499.02,498.15,498.15,857.0
2021-04-06 12:25:00,497.71,497.71,497.32,497.68,500.0,497.71,497.71,497.32,497.68,500.0
2021-04-06 12:30:00,497.5,498.29,497.5,498.29,909.0,497.5,498.29,497.5,498.29,909.0
2021-04-06 12:35:00,497.83,497.83,497.44,497.46,1026.0,497.83,497.83,497.44,497.46,1026.0
2021-04-06 12:40:00,497.72,497.88,497.72,497.88,400.0,497.72,497.88,497.72,497.88,400.0
2021-04-06 12:45:00,497.81,497.84,497.58,497.58,700.0,497.81,497.84,497.58,497.58,700.0
2021-04-06 12:50:00,497.47,497.47,496.34,496.47,6962.0,497.47,497.47,496.34,496.47,6962.0
2021-04-06 12:55:00,496.46,496.76,496.46,496.71,900.0,496.46,496.76,496.46,496.71,900.0
2021-04-06 13:00:00,496.96,497.18,496.52,496.65,1100.0,496.96,497.18,496.52,496.65,1100.0
2021-04-06 13:05:00,496.41,496.41,496.36,496.36,200.0,496.41,496.41,496.36,496.36,200.0
2021-04-06 13:10:00,496.46,496.63,496.23,496.43,1200.0,496.46,496.63,496.23,496.43,1200.0
2021-04-06 13:15:00,496.23,496.55,496.17,496.55,700.0,496.23,496.55,496.17,496.55,700.0
2021-04-06 13:20:00,495.99,495.99,495.99,495.99,100.0,495.99,495.99,495.99,495.99,100.0
2021-04-06 13:25:00,495.94,496.22,495.35,495.35,1200.0,495.94,496.22,495.35,495.35,1200.0
2021-04-06 13:30:00,495.25,495.83,495.24,495.83,500.0,495.25,495.83,495.24,495.83,500.0
2021-04-06 13:35:00,495.95,495.98,495.78,495.92,400.0,495.95,495.98,495.78,495.92,400.0
2021-04-06 13:40:00,495.67,496.17,495.57,496.06,1100.0,495.67,496.17,495.57,496.06,1100.0
2021-04-06 13:45:00,495.77,495.88,494.78,494.78,1060.0,495.77,495.88,494.78,494.78,1060.0
2021-04-06 13:50:00,494.89,494.95,493.96,494.38,1988.0,494.89,494.95,493.96,494.38,1988.0
2021-04-06 13:55:00,494.56,494.78,494.14,494.15,400.0,494.56,494.78,494.14,494.15,400.0
2021-04-06 14:00:00,494.02,494.08,493.82,494.08,1000.0,494.02,494.08,493.82,494.08,1000.0
2021-04-06 14:05:00,494.25,494.5,494.25,494.25,740.0,494.25,494.5,494.25,494.25,740.0
2021-04-06 14:10:00,494.49,494.65,494.49,494.54,1801.0,494.49,494.65,494.49,494.54,1801.0
2021-04-06 14:15:00,494.37,495.13,494.35,495.12,1700.0,494.37,495.13,494.35,495.12,1700.0
2021-04-06 14:20:00,494.97,495.19,494.77,494.77,400.0,494.97,495.19,494.77,494.77,400.0
2021-04-06 14:25:00,494.75,495.03,494.38,494.9,3385.0,494.75,495.03,494.38,494.9,3385.0
2021-04-06 14:30:00,494.74,494.91,494.45,494.45,804.0,494.74,494.91,494.45,494.45,804.0
2021-04-06 14:35:00,494.37,494.76,493.99,494.76,2100.0,494.37,494.76,493.99,494.76,2100.0
2021-04-06 14:40:00,494.75,495.83,494.63,495.47,1300.0,494.75,495.83,494.63,495.47,1300.0
2021-04-06 14:45:00,495.42,495.62,494.97,494.97,525.0,495.42,495.62,494.97,494.97,525.0
2021-04-06 14:50:00,494.3,494.47,494.14,494.47,493.0,494.3,494.47,494.14,494.47,493.0
2021-04-06 14:55:00,494.65,495.18,494.1,494.1,1842.0,494.65,495.18,494.1,494.1,1842.0
2021-04-06 15:00:00,493.66,493.66,493.38,493.38,300.0,493.66,493.66,493.38,493.38,300.0
2021-04-06 15:05:00,493.07,493.1,492.95,492.96,400.0,493.07,493.1,492.95,492.96,400.0
2021-04-06 15:10:00,492.55,492.84,492.55,492.67,1788.0,492.55,492.84,492.55,492.67,1788.0
2021-04-06 15:15:00,492.88,493.19,492.78,493.09,900.0,492.88,493.19,492.78,493.09,900.0
2021-04-06 15:20:00,492.92,493.33,492.92,493.25,900.0,492.92,493.33,492.92,493.25,900.0
2021-04-06 15:25:00,492.86,493.14,492.76,493.05,1681.0,492.86,493.14,492.76,493.05,1681.0
2021-04-06 15:30:00,493.48,493.59,493.25,493.26,700.0,493.48,493.59,493.25,493.26,700.0
2021-04-06 15:35:00,493.07,493.07,493.06,493.06,200.0,493.07,493.07,493.06,493.06,200.0
2021-04-06 15:40:00,492.86,493.18,492.86,493.01,1387.0,492.86,493.18,492.86,493.01,1387.0
2021-04-06 15:45:00,492.99,493.27,492.57,492.93,2591.0,492.99,493.27,492.57,492.93,2591.0
2021-04-06 15:50:00,492.75,492.82,491.98,492.3,3731.0,492.75,492.82,491.98,492.3,3731.0
2021-04-06 15:55:00,492.3,493.25,492.03,493.23,7687.0,492.3,493.25,492.03,493.23,7687.0
2021-04-07 09:30:00,492.54,493.79,491.67,491.67,4580.0,492.54,493.79,491.67,491.67,4580.0
2021-04-07 09:35:00,490.18,490.33,489.57,489.57,500.0,490.18,490.33,489.57,489.57,500.0
2021-04-07 09:40:00,490.51,491.59,490.25,491.54,1066.0,490.51,491.59,490.25,491.54,1066.0
2021-04-07 09:45:00,491.54,491.54,491.54,491.54,0.0,491.54,491.54,491.54,491.54,0.0
2021-04-07 09:50:00,491.27,491.82,491.27,491.81,200.0,491.27,491.82,491.27,491.81,200.0
2021-04-07 09:55:00,491.93,491.93,491.41,491.41,308.0,491.93,491.93,491.41,491.41,308.0
2021-04-07 10:00:00,491.2,491.28,491.05,491.28,1200.0,491.2,491.28,491.05,491.28,1200.0
2021-04-07 10:05:00,491.28,491.28,491.28,491.28,0.0,491.28,491.28,491.28,491.28,0.0
2021-04-07 10:10:00,491.78,493.36,491.78,492.53,1323.0,491.78,493.36,491.78,492.53,1323.0
2021-04-07 10:15:00,492.0,492.01,490.16,490.16,3206.0,492.0,492.01,490.16,490.16,3206.0
2021-04-07 10:20:00,490.2,491.0,490.05,491.0,765.0,490.2,491.0,490.05,491.0,765.0
2021-04-07 10:25:00,491.0,491.88,491.0,491.88,1000.0,491.0,491.88,491.0,491.88,1000.0
2021-04-07 10:30:00,492.75,492.75,492.75,492.75,100.0,492.75,492.75,492.75,492.75,100.0
2021-04-07 10:35:00,492.25,492.59,491.94,491.94,1100.0,492.25,492.59,491.94,491.94,1100.0
2021-04-07 10:40:00,491.94,491.94,491.94,491.94,0.0,491.94,491.94,491.94,491.94,0.0
2021-04-07 10:45:00,492.63,492.93,492.19,492.19,522.0,492.63,492.93,492.19,492.19,522.0
2021-04-07 10:50:00,492.16,492.9,492.15,492.78,1036.0,492.16,492.9,492.15,492.78,1036.0
2021-04-07 10:55:00,492.62,492.62,491.84,491.84,400.0,492.62,492.62,491.84,491.84,400.0
2021-04-07 11:00:00,492.22,493.14,491.65,491.65,1005.0,492.22,493.14,491.65,491.65,1005.0
2021-04-07 11:05:00,491.78,491.96,491.49,491.94,500.0,491.78,491.96,491.49,491.94,500.0
2021-04-07 11:10:00,491.64,492.08,491.25,491.51,4481.0,491.64,492.08,491.25,491.51,4481.0
2021-04-07 11:15:00,491.56,492.01,491.56,491.73,1000.0,491.56,492.01,491.56,491.73,1000.0
2021-04-07 11:20:00,492.04,492.04,491.03,491.03,1870.0,492.04,492.04,491.03,491.03,1870.0
2021-04-07 11:25:00,491.12,491.12,490.48,490.48,500.0,491.12,491.12,490.48,490.48,500.0
2021-04-07 11:30:00,490.12,490.3,490.12,490.3,300.0,490.12,490.3,490.12,490.3,300.0
2021-04-07 11:35:00,491.19,491.19,490.42,490.42,600.0,491.19,491.19,490.42,490.42,600.0
2021-04-07 11:40:00,489.95,489.95,489.95,489.95,100.0,489.95,489.95,489.95,489.95,100.0
2021-04-07 11:45:00,490.26,490.84,490.26,490.84,519.0,490.26,490.84,490.26,490.84,519.0
2021-04-07 11:50:00,490.84,490.84,490.84,490.84,0.0,490.84,490.84,490.84,490.84,0.0
2021-04-07 11:55:00,490.49,490.49,490.28,490.28,200.0,490.49,490.49,490.28,490.28,200.0
2021-04-07 12:00:00,490.27,490.73,490.18,490.73,1100.0,490.27,490.73,490.18,490.73,1100.0
2021-04-07 12:05:00,490.2,490.2,489.82,490.16,900.0,490.2,490.2,489.82,490.16,900.0
2021-04-07 12:10:00,489.77,489.77,488.49,488.49,917.0,489.77,489.77,488.49,488.49,917.0
2021-04-07 12:15:00,488.53,488.86,488.27,488.86,700.0,488.53,488.86,488.27,488.86,700.0
2021-04-07 12:20:00,488.62,488.8,488.6,488.8,530.0,488.62,488.8,488.6,488.8,530.0
2021-04-07 12:25:00,488.89,488.89,488.89,488.89,100.0,488.89,488.89,488.89,488.89,100.0
2021-04-07 12:30:00,488.17,488.55,488.08,488.55,1146.0,488.17,488.55,488.08,488.55,1146.0
2021-04-07 12:35:00,488.29,488.68,488.28,488.65,700.0,488.29,488.68,488.28,488.65,700.0
2021-04-07 12:40:00,489.05,489.06,488.02,488.02,1800.0,489.05,489.06,488.02,488.02,1800.0
2021-04-07 12:45:00,488.4,488.98,488.4,488.64,1369.0,488.4,488.98,488.4,488.64,1369.0
2021-04-07 12:50:00,488.29,488.29,488.08,488.29,500.0,488.29,488.29,488.08,488.29,500.0
2021-04-07 12:55:00,488.08,488.45,488.08,488.35,1199.0,488.08,488.45,488.08,488.35,1199.0
2021-04-07 13:00:00,488.2,488.27,487.94,488.23,1483.0,488.2,488.27,487.94,488.23,1483.0
2021-04-07 13:05:00,487.44,487.44,487.0,487.17,1000.0,487.44,487.44,487.0,487.17,1000.0
2021-04-07 13:10:00,487.7,488.08,487.7,488.08,400.0,487.7,488.08,487.7,488.08,400.0
2021-04-07 13:15:00,487.8,489.52,487.8,489.05,2653.0,487.8,489.52,487.8,489.05,2653.0
2021-04-07 13:20:00,489.05,489.05,489.05,489.05,0.0,489.05,489.05,489.05,489.05,0.0
2021-04-07 13:25:00,489.46,490.19,489.45,490.19,1800.0,489.46,490.19,489.45,490.19,1800.0
2021-04-07 13:30:00,489.94,490.79,489.8,490.79,2558.0,489.94,490.79,489.8,490.79,2558.0
2021-04-07 13:35:00,491.01,491.29,491.01,491.04,746.0,491.01,491.29,491.01,491.04,746.0
2021-04-07 13:40:00,491.28,491.28,489.11,489.11,3800.0,491.28,491.28,489.11,489.11,3800.0
2021-04-07 13:45:00,488.71,489.21,488.58,488.58,1300.0,488.71,489.21,488.58,488.58,1300.0
2021-04-07 13:50:00,488.54,488.54,488.09,488.3,2213.0,488.54,488.54,488.09,488.3,2213.0
2021-04-07 13:55:00,488.3,488.83,488.29,488.83,1000.0,488.3,488.83,488.29,488.83,1000.0
2021-04-07 14:00:00,489.34,489.34,488.93,488.93,521.0,489.34,489.34,488.93,488.93,521.0
2021-04-07 14:05:00,488.47,489.81,488.47,489.68,2103.0,488.47,489.81,488.47,489.68,2103.0
2021-04-07 14:10:00,489.93,490.55,489.93,490.53,300.0,489.93,490.55,489.93,490.53,300.0
2021-04-07 14:15:00,490.75,490.82,490.16,490.16,700.0,490.75,490.82,490.16,490.16,700.0
2021-04-07 14:20:00,490.23,490.27,490.23,490.27,200.0,490.23,490.27,490.23,490.27,200.0
2021-04-07 14:25:00,490.0,490.0,489.19,489.4,600.0,490.0,490.0,489.19,489.4,600.0
2021-04-07 14:30:00,489.45,489.62,489.44,489.62,300.0,489.45,489.62,489.44,489.62,300.0
2021-04-07 14:35:00,489.38,489.4,489.07,489.39,1100.0,489.38,489.4,489.07,489.39,1100.0
2021-04-07 14:40:00,489.67,490.16,489.29,489.58,1000.0,489.67,490.16,489.29,489.58,1000.0
2021-04-07 14:45:00,489.57,490.17,489.18,489.18,1000.0,489.57,490.17,489.18,489.18,1000.0
2021-04-07 14:50:00,489.69,489.82,489.58,489.82,800.0,489.69,489.82,489.58,489.82,800.0
2021-04-07 14:55:00,489.41,489.47,489.07,489.36,1400.0,489.41,489.47,489.07,489.36,1400.0
2021-04-07 15:00:00,489.9,490.18,489.67,490.01,600.0,489.9,490.18,489.67,490.01,600.0
2021-04-07 15:05:00,490.11,490.42,489.81,489.81,1500.0,490.11,490.42,489.81,489.81,1500.0
2021-04-07 15:10:00,490.09,490.09,489.5,489.5,500.0,490.09,490.09,489.5,489.5,500.0
2021-04-07 15:15:00,488.61,488.98,488.45,488.98,1803.0,488.61,488.98,488.45,488.98,1803.0
2021-04-07 15:20:00,489.17,489.59,488.95,488.95,1700.0,489.17,489.59,488.95,488.95,1700.0
2021-04-07 15:25:00,488.54,489.07,488.27,488.27,2021.0,488.54,489.07,488.27,488.27,2021.0
2021-04-07 15:30:00,488.52,488.7,487.95,488.19,1819.0,488.52,488.7,487.95,488.19,1819.0
2021-04-07 15:35:00,487.98,489.2,487.31,489.2,4668.0,487.98,489.2,487.31,489.2,4668.0
2021-04-07 15:40:00,489.48,490.0,489.42,490.0,1568.0,489.48,490.0,489.42,490.0,1568.0
2021-04-07 15:45:00,490.11,490.28,489.57,490.13,4197.0,490.11,490.28,489.57,490.13,4197.0
2021-04-07 15:50:00,489.92,489.96,489.21,489.33,4490.0,489.92,489.96,489.21,489.33,4490.0
2021-04-07 15:55:00,489.41,489.56,488.89,489.54,6354.0,489.41,489.56,488.89,489.54,6354.0
2021-04-08 09:30:00,494.87,497.24,493.58,497.02,6377.0,494.87,497.24,493.58,497.02,6377.0
2021-04-08 09:35:00,497.61,497.98,496.37,497.75,1781.0,497.61,497.98,496.37,497.75,1781.0
2021-04-08 09:40:00,496.88,496.88,496.32,496.33,510.0,496.88,496.88,496.32,496.33,510.0
2021-04-08 09:45:00,496.0,496.21,495.85,496.21,400.0,496.0,496.21,495.85,496.21,400.0
2021-04-08 09:50:00,498.9,499.37,497.37,498.66,2274.0,498.9,499.37,497.37,498.66,2274.0
2021-04-08 09:55:00,497.07,497.19,495.56,495.56,600.0,497.07,497.19,495.56,495.56,600.0
2021-04-08 10:00:00,495.67,495.67,495.67,495.67,100.0,495.67,495.67,495.67,495.67,100.0
2021-04-08 10:05:00,494.8,495.15,494.31,494.31,1487.0,494.8,495.15,494.31,494.31,1487.0
2021-04-08 10:10:00,494.31,494.37,494.04,494.04,500.0,494.31,494.37,494.04,494.04,500.0
2021-04-08 10:15:00,494.12,494.12,493.24,493.24,669.0,494.12,494.12,493.24,493.24,669.0
2021-04-08 10:20:00,494.46,495.3,494.45,495.3,403.0,494.46,495.3,494.45,495.3,403.0
2021-04-08 10:25:00,495.3,496.17,495.0,495.96,1059.0,495.3,496.17,495.0,495.96,1059.0
2021-04-08 10:30:00,496.32,497.53,496.32,497.53,550.0,496.32,497.53,496.32,497.53,550.0
2021-04-08 10:35:00,497.4,497.4,496.84,496.84,800.0,497.4,497.4,496.84,496.84,800.0
2021-04-08 10:40:00,497.15,497.73,497.12,497.65,400.0,497.15,497.73,497.12,497.65,400.0
2021-04-08 10:45:00,497.96,497.98,497.33,497.77,1200.0,497.96,497.98,497.33,497.77,1200.0
2021-04-08 10:50:00,497.53,497.9,497.31,497.9,700.0,497.53,497.9,497.31,497.9,700.0
2021-04-08 10:55:00,497.99,498.5,497.99,498.5,437.0,497.99,498.5,497.99,498.5,437.0
2021-04-08 11:00:00,498.91,498.92,498.13,498.21,1216.0,498.91,498.92,498.13,498.21,1216.0
2021-04-08 11:05:00,498.54,498.73,498.43,498.56,1400.0,498.54,498.73,498.43,498.56,1400.0
2021-04-08 11:10:00,498.37,498.57,498.01,498.02,2900.0,498.37,498.57,498.01,498.02,2900.0
2021-04-08 11:15:00,497.28,497.37,496.98,497.37,910.0,497.28,497.37,496.98,497.37,910.0
2021-04-08 11:20:00,497.46,498.19,497.36,498.19,1200.0,497.46,498.19,497.36,498.19,1200.0
2021-04-08 11:25:00,497.69,497.69,497.68,497.69,100.0,497.69,497.69,497.68,497.69,100.0
2021-04-08 11:30:00,497.59,497.62,497.33,497.37,800.0,497.59,497.62,497.33,497.37,800.0
2021-04-08 11:35:00,497.21,497.21,497.03,497.03,200.0,497.21,497.21,497.03,497.03,200.0
2021-04-08 11:40:00,497.15,497.15,496.93,496.97,700.0,497.15,497.15,496.93,496.97,700.0
2021-04-08 11:45:00,497.09,497.49,497.09,497.49,400.0,497.09,497.49,497.09,497.49,400.0
2021-04-08 11:50:00,497.51,497.51,497.51,497.51,100.0,497.51,497.51,497.51,497.51,100.0
2021-04-08 11:55:00,497.44,497.44,497.44,497.44,100.0,497.44,497.44,497.44,497.44,100.0
2021-04-08 12:00:00,496.74,496.85,496.72,496.85,400.0,496.74,496.85,496.72,496.85,400.0
2021-04-08 12:05:00,497.09,497.27,497.09,497.27,300.0,497.09,497.27,497.09,497.27,300.0
2021-04-08 12:10:00,496.8,497.33,496.8,497.33,419.0,496.8,497.33,496.8,497.33,419.0
2021-04-08 12:15:00,497.74,497.74,497.74,497.74,100.0,497.74,497.74,497.74,497.74,100.0
2021-04-08 12:20:00,497.58,497.58,497.13,497.13,879.0,497.58,497.58,497.13,497.13,879.0
2021-04-08 12:25:00,497.47,497.47,496.98,496.98,300.0,497.47,497.47,496.98,496.98,300.0
2021-04-08 12:30:00,496.87,496.95,496.87,496.89,300.0,496.87,496.95,496.87,496.89,300.0
2021-04-08 12:35:00,497.07,497.07,496.18,496.19,1175.0,497.07,497.07,496.18,496.19,1175.0
2021-04-08 12:40:00,496.32,496.32,496.31,496.31,200.0,496.32,496.32,496.31,496.31,200.0
2021-04-08 12:45:00,495.9,496.21,495.9,495.93,1050.0,495.9,496.21,495.9,495.93,1050.0
2021-04-08 12:50:00,496.2,496.46,496.2,496.46,300.0,496.2,496.46,496.2,496.46,300.0
2021-04-08 12:55:00,496.76,496.76,496.75,496.75,200.0,496.76,496.76,496.75,496.75,200.0
2021-04-08 13:00:00,496.54,496.54,496.37,496.37,200.0,496.54,496.54,496.37,496.37,200.0
2021-04-08 13:05:00,497.29,497.29,497.0,497.01,277.0,497.29,497.29,497.0,497.01,277.0
2021-04-08 13:10:00,496.89,497.11,496.49,497.03,1200.0,496.89,497.11,496.49,497.03,1200.0
2021-04-08 13:15:00,497.26,498.96,497.26,498.96,1419.0,497.26,498.96,497.26,498.96,1419.0
2021-04-08 13:20:00,498.97,499.56,498.55,499.56,2080.0,498.97,499.56,498.55,499.56,2080.0
2021-04-08 13:25:00,499.01,499.8,498.89,498.96,4944.0,499.01,499.8,498.89,498.96,4944.0
2021-04-08 13:30:00,499.42,500.0,499.12,500.0,2000.0,499.42,500.0,499.12,500.0,2000.0
2021-04-08 13:35:00,500.0,500.0,499.65,499.99,2300.0,500.0,500.0,499.65,499.99,2300.0
2021-04-08 13:40:00,499.99,499.99,498.27,498.37,2700.0,499.99,499.99,498.27,498.37,2700.0
2021-04-08 13:45:00,498.78,499.45,498.68,499.45,2293.0,498.78,499.45,498.68,499.45,2293.0
2021-04-08 13:50:00,499.42,499.69,498.72,498.74,2891.0,499.42,499.69,498.72,498.74,2891.0
2021-04-08 13:55:00,498.74,499.25,498.05,499.18,1959.0,498.74,499.25,498.05,499.18,1959.0
2021-04-08 14:00:00,499.27,499.55,499.26,499.54,837.0,499.27,499.55,499.26,499.54,837.0
2021-04-08 14:05:00,499.5,499.51,499.14,499.14,394.0,499.5,499.51,499.14,499.14,394.0
2021-04-08 14:10:00,499.13,499.26,499.11,499.12,600.0,499.13,499.26,499.11,499.12,600.0
2021-04-08 14:15:00,499.0,499.23,498.89,499.17,6404.0,499.0,499.23,498.89,499.17,6404.0
2021-04-08 14:20:00,499.3,499.5,499.3,499.5,300.0,499.3,499.5,499.3,499.5,300.0
2021-04-08 14:25:00,499.7,499.82,499.52,499.82,900.0,499.7,499.82,499.52,499.82,900.0
2021-04-08 14:30:00,499.3,499.3,498.59,498.6,500.0,499.3,499.3,498.59,498.6,500.0
2021-04-08 14:35:00,499.12,499.12,499.12,499.12,522.0,499.12,499.12,499.12,499.12,522.0
2021-04-08 14:40:00,499.61,499.61,499.6,499.61,100.0,499.61,499.61,499.6,499.61,100.0
2021-04-08 14:45:00,499.4,499.72,499.3,499.72,600.0,499.4,499.72,499.3,499.72,600.0
2021-04-08 14:50:00,499.26,499.33,499.08,499.33,900.0,499.26,499.33,499.08,499.33,900.0
2021-04-08 14:55:00,498.9,499.43,498.9,499.25,400.0,498.9,499.43,498.9,499.25,400.0
2021-04-08 15:00:00,499.24,499.24,498.97,499.17,400.0,499.24,499.24,498.97,499.17,400.0
2021-04-08 15:05:00,498.85,499.34,498.85,499.34,874.0,498.85,499.34,498.85,499.34,874.0
2021-04-08 15:10:00,498.79,498.86,498.7,498.86,400.0,498.79,498.86,498.7,498.86,400.0
2021-04-08 15:15:00,499.06,499.29,499.06,499.17,1160.0,499.06,499.29,499.06,499.17,1160.0
2021-04-08 15:20:00,499.3,499.34,498.91,498.91,2422.0,499.3,499.34,498.91,498.91,2422.0
2021-04-08 15:25:00,498.61,498.91,498.59,498.66,900.0,498.61,498.91,498.59,498.66,900.0
2021-04-08 15:30:00,498.84,499.24,498.84,498.94,700.0,498.84,499.24,498.84,498.94,700.0
2021-04-08 15:35:00,499.05,499.33,498.87,498.87,1400.0,499.05,499.33,498.87,498.87,1400.0
2021-04-08 15:40:00,498.86,499.05,498.71,499.05,1300.0,498.86,499.05,498.71,499.05,1300.0
2021-04-08 15:45:00,498.73,498.87,498.5,498.87,1520.0,498.73,498.87,498.5,498.87,1520.0
2021-04-08 15:50:00,498.77,499.64,498.47,499.57,5581.0,498.77,499.64,498.47,499.57,5581.0
2021-04-08 15:55:00,499.38,499.75,498.92,499.62,6637.0,499.38,499.75,498.92,499.62,6637.0
2021-04-09 09:30:00,499.59,501.0,499.59,500.2,5971.0,499.59,501.0,499.59,500.2,5971.0
2021-04-09 09:35:00,499.66,499.66,497.41,497.7,1500.0,499.66,499.66,497.41,497.7,1500.0
2021-04-09 09:40:00,497.71,499.06,497.59,499.06,617.0,497.71,499.06,497.59,499.06,617.0
2021-04-09 09:45:00,499.6,499.61,498.46,498.46,609.0,499.6,499.61,498.46,498.46,609.0
2021-04-09 09:50:00,497.51,497.51,496.56,496.79,924.0,497.51,497.51,496.56,496.79,924.0
2021-04-09 09:55:00,497.48,499.54,497.09,499.54,1029.0,497.48,499.54,497.09,499.54,1029.0
2021-04-09 10:00:00,500.36,500.36,499.57,499.82,300.0,500.36,500.36,499.57,499.82,300.0
2021-04-09 10:05:00,500.71,501.44,500.7,501.44,600.0,500.71,501.44,500.7,501.44,600.0
2021-04-09 10:10:00,501.96,502.45,501.49,501.49,1941.0,501.96,502.45,501.49,501.49,1941.0
2021-04-09 10:15:00,501.97,502.26,501.64,502.02,1299.0,501.97,502.26,501.64,502.02,1299.0
2021-04-09 10:20:00,502.02,502.02,502.02,502.02,0.0,502.02,502.02,502.02,502.02,0.0
2021-04-09 10:25:00,502.03,502.05,501.32,501.33,1100.0,502.03,502.05,501.32,501.33,1100.0
2021-04-09 10:30:00,500.13,500.82,500.07,500.07,700.0,500.13,500.82,500.07,500.07,700.0
2021-04-09 10:35:00,500.71,501.35,499.53,499.53,6031.0,500.71,501.35,499.53,499.53,6031.0
2021-04-09 10:40:00,499.97,499.98,498.36,498.36,636.0,499.97,499.98,498.36,498.36,636.0
2021-04-09 10:45:00,498.36,499.14,498.36,498.84,500.0,498.36,499.14,498.36,498.84,500.0
2021-04-09 10:50:00,500.05,500.05,499.26,499.26,800.0,500.05,500.05,499.26,499.26,800.0
2021-04-09 10:55:00,499.48,499.48,498.57,498.57,762.0,499.48,499.48,498.57,498.57,762.0
2021-04-09 11:00:00,499.31,499.39,498.91,498.91,600.0,499.31,499.39,498.91,498.91,600.0
2021-04-09 11:05:00,498.9,499.49,498.9,499.49,8500.0,498.9,499.49,498.9,499.49,8500.0
2021-04-09 11:10:00,499.52,500.68,499.52,500.68,10600.0,499.52,500.68,499.52,500.68,10600.0
2021-04-09 11:15:00,500.99,501.99,500.72,501.16,1000.0,500.99,501.99,500.72,501.16,1000.0
2021-04-09 11:20:00,501.74,501.75,500.6,500.6,801.0,501.74,501.75,500.6,500.6,801.0
2021-04-09 11:25:00,500.82,501.59,500.44,500.44,1100.0,500.82,501.59,500.44,500.44,1100.0
2021-04-09 11:30:00,500.0,501.03,500.0,500.83,400.0,500.0,501.03,500.0,500.83,400.0
2021-04-09 11:35:00,500.9,500.9,500.42,500.78,1035.0,500.9,500.9,500.42,500.78,1035.0
2021-04-09 11:40:00,500.87,501.4,500.19,500.26,635.0,500.87,501.4,500.19,500.26,635.0
2021-04-09 11:45:00,499.7,499.77,499.43,499.72,1200.0,499.7,499.77,499.43,499.72,1200.0
2021-04-09 11:50:00,500.07,500.28,499.95,500.16,800.0,500.07,500.28,499.95,500.16,800.0
2021-04-09 11:55:00,500.38,500.89,500.38,500.64,600.0,500.38,500.89,500.38,500.64,600.0
2021-04-09 12:00:00,500.61,501.3,500.6,501.3,1000.0,500.61,501.3,500.6,501.3,1000.0
2021-04-09 12:05:00,501.45,501.56,501.45,501.56,200.0,501.45,501.56,501.45,501.56,200.0
2021-04-09 12:10:00,501.17,501.17,500.66,500.67,600.0,501.17,501.17,500.66,500.67,600.0
2021-04-09 12:15:00,501.08,501.08,500.34,500.5,640.0,501.08,501.08,500.34,500.5,640.0
2021-04-09 12:20:00,500.34,500.89,500.34,500.89,602.0,500.34,500.89,500.34,500.89,602.0
2021-04-09 12:25:00,501.31,501.38,501.0,501.0,1125.0,501.31,501.38,501.0,501.0,1125.0
2021-04-09 12:30:00,501.21,501.51,501.01,501.42,2205.0,501.21,501.51,501.01,501.42,2205.0
2021-04-09 12:35:00,501.59,501.6,501.34,501.51,1209.0,501.59,501.6,501.34,501.51,1209.0
2021-04-09 12:40:00,501.45,501.8,500.38,500.78,3817.0,501.45,501.8,500.38,500.78,3817.0
2021-04-09 12:45:00,500.78,500.92,500.58,500.87,600.0,500.78,500.92,500.58,500.87,600.0
2021-04-09 12:50:00,500.64,501.0,500.52,501.0,1158.0,500.64,501.0,500.52,501.0,1158.0
2021-04-09 12:55:00,500.92,501.2,500.92,501.13,604.0,500.92,501.2,500.92,501.13,604.0
2021-04-09 13:00:00,501.09,501.32,500.66,500.8,1374.0,501.09,501.32,500.66,500.8,1374.0
2021-04-09 13:05:00,500.59,500.65,500.01,500.02,1447.0,500.59,500.65,500.01,500.02,1447.0
2021-04-09 13:10:00,499.92,499.92,497.94,498.17,3200.0,499.92,499.92,497.94,498.17,3200.0
2021-04-09 13:15:00,498.4,498.65,497.59,498.28,3305.0,498.4,498.65,497.59,498.28,3305.0
2021-04-09 13:20:00,498.24,498.55,498.18,498.22,1900.0,498.24,498.55,498.18,498.22,1900.0
2021-04-09 13:25:00,498.11,499.27,498.1,499.27,1700.0,498.11,499.27,498.1,499.27,1700.0
2021-04-09 13:30:00,499.19,499.32,498.95,499.31,1100.0,499.19,499.32,498.95,499.31,1100.0
2021-04-09 13:35:00,499.3,499.46,498.5,498.5,2500.0,499.3,499.46,498.5,498.5,2500.0
2021-04-09 13:40:00,498.46,498.99,498.46,498.53,1025.0,498.46,498.99,498.46,498.53,1025.0
2021-04-09 13:45:00,498.42,498.65,498.03,498.65,1000.0,498.42,498.65,498.03,498.65,1000.0
2021-04-09 13:50:00,498.76,498.9,498.12,498.31,6024.0,498.76,498.9,498.12,498.31,6024.0
2021-04-09 13:55:00,498.84,499.31,498.76,499.07,1093.0,498.84,499.31,498.76,499.07,1093.0
2021-04-09 14:00:00,499.17,500.61,499.17,500.01,3158.0,499.17,500.61,499.17,500.01,3158.0
2021-04-09 14:05:00,500.33,500.88,500.33,500.87,1723.0,500.33,500.88,500.33,500.87,1723.0
2021-04-09 14:10:00,500.57,500.57,500.23,500.29,1300.0,500.57,500.57,500.23,500.29,1300.0
2021-04-09 14:15:00,500.3,500.4,500.11,500.18,1200.0,500.3,500.4,500.11,500.18,1200.0
2021-04-09 14:20:00,500.19,500.22,499.85,500.03,1400.0,500.19,500.22,499.85,500.03,1400.0
2021-04-09 14:25:00,500.1,500.54,500.02,500.02,500.0,500.1,500.54,500.02,500.02,500.0
2021-04-09 14:30:00,499.66,500.28,499.58,500.28,1421.0,499.66,500.28,499.58,500.28,1421.0
2021-04-09 14:35:00,500.27,500.44,500.07,500.39,4172.0,500.27,500.44,500.07,500.39,4172.0
2021-04-09 14:40:00,500.16,500.32,500.16,500.32,300.0,500.16,500.32,500.16,500.32,300.0
2021-04-09 14:45:00,500.49,501.21,500.48,501.21,1812.0,500.49,501.21,500.48,501.21,1812.0
2021-04-09 14:50:00,501.31,501.6,501.21,501.6,1200.0,501.31,501.6,501.21,501.6,1200.0
2021-04-09 14:55:00,501.42,501.43,501.13,501.13,500.0,501.42,501.43,501.13,501.13,500.0
2021-04-09 15:00:00,501.28,501.29,500.95,501.29,900.0,501.28,501.29,500.95,501.29,900.0
2021-04-09 15:05:00,501.13,501.25,501.13,501.2,800.0,501.13,501.25,501.13,501.2,800.0
2021-04-09 15:10:00,501.33,501.86,501.23,501.37,3100.0,501.33,501.86,501.23,501.37,3100.0
2021-04-09 15:15:00,501.55,501.77,501.53,501.63,1300.0,501.55,501.77,501.53,501.63,1300.0
2021-04-09 15:20:00,501.57,501.83,501.47,501.63,2931.0,501.57,501.83,501.47,501.63,2931.0
2021-04-09 15:25:00,501.79,502.21,501.74,501.94,2200.0,501.79,502.21,501.74,501.94,2200.0
2021-04-09 15:30:00,502.05,502.05,500.91,501.5,3327.0,502.05,502.05,500.91,501.5,3327.0
2021-04-09 15:35:00,501.6,502.07,501.16,501.41,3139.0,501.6,502.07,501.16,501.41,3139.0
2021-04-09 15:40:00,501.46,502.21,501.25,501.73,6435.0,501.46,502.21,501.25,501.73,6435.0
2021-04-09 15:45:00,501.67,501.8,501.22,501.22,5279.0,501.67,501.8,501.22,501.22,5279.0
2021-04-09 15:50:00,501.5,503.94,501.5,503.82,12597.0,501.5,503.94,501.5,503.82,12597.0
2021-04-09 15:55:00,503.45,504.16,502.92,503.42,12491.0,503.45,504.16,502.92,503.42,12491.0
2021-04-12 09:30:00,499.82,500.78,498.13,499.37,9189.0,499.82,500.78,498.13,499.37,9189.0
2021-04-12 09:35:00,498.67,503.07,498.67,503.07,1000.0,498.67,503.07,498.67,503.07,1000.0
2021-04-12 09:40:00,503.94,504.56,502.54,503.17,3238.0,503.94,504.56,502.54,503.17,3238.0
2021-04-12 09:45:00,502.98,502.98,501.6,501.6,1415.0,502.98,502.98,501.6,501.6,1415.0
2021-04-12 09:50:00,500.58,500.58,500.03,500.09,1478.0,500.58,500.58,500.03,500.09,1478.0
2021-04-12 09:55:00,500.43,501.35,500.41,501.09,2235.0,500.43,501.35,500.41,501.09,2235.0
2021-04-12 10:00:00,500.7,501.84,499.32,500.41,11488.0,500.7,501.84,499.32,500.41,11488.0
2021-04-12 10:05:00,501.16,502.25,500.36,502.25,4466.0,501.16,502.25,500.36,502.25,4466.0
2021-04-12 10:10:00,502.14,502.55,501.48,501.48,1333.0,502.14,502.55,501.48,501.48,1333.0
2021-04-12 10:15:00,502.52,503.22,502.06,502.06,1504.0,502.52,503.22,502.06,502.06,1504.0
2021-04-12 10:20:00,502.21,502.73,501.14,501.46,1214.0,502.21,502.73,501.14,501.46,1214.0
2021-04-12 10:25:00,501.72,501.72,500.87,501.03,3037.0,501.72,501.72,500.87,501.03,3037.0
2021-04-12 10:30:00,501.84,502.0,501.7,502.0,1400.0,501.84,502.0,501.7,502.0,1400.0
2021-04-12 10:35:00,501.88,503.09,501.88,502.59,3353.0,501.88,503.09,501.88,502.59,3353.0
2021-04-12 10:40:00,503.0,503.19,502.57,503.19,3006.0,503.0,503.19,502.57,503.19,3006.0
2021-04-12 10:45:00,503.0,504.0,503.0,504.0,1036.0,503.0,504.0,503.0,504.0,1036.0
2021-04-12 10:50:00,504.42,505.14,504.04,505.14,1000.0,504.42,505.14,504.04,505.14,1000.0
2021-04-12 10:55:00,505.12,505.87,505.0,505.84,2417.0,505.12,505.87,505.0,505.84,2417.0
2021-04-12 11:00:00,506.0,506.43,505.82,506.43,800.0,506.0,506.43,505.82,506.43,800.0
2021-04-12 11:05:00,507.18,507.35,506.55,507.35,400.0,507.18,507.35,506.55,507.35,400.0
2021-04-12 11:10:00,507.24,508.16,507.24,507.62,1500.0,507.24,508.16,507.24,507.62,1500.0
2021-04-12 11:15:00,508.05,509.07,507.82,508.64,2142.0,508.05,509.07,507.82,508.64,2142.0
2021-04-12 11:20:00,509.14,509.5,508.24,508.38,1260.0,509.14,509.5,508.24,508.38,1260.0
2021-04-12 11:25:00,508.51,508.82,508.49,508.82,800.0,508.51,508.82,508.49,508.82,800.0
2021-04-12 11:30:00,508.77,509.22,508.77,509.22,600.0,508.77,509.22,508.77,509.22,600.0
2021-04-12 11:35:00,509.22,509.22,508.54,508.93,969.0,509.22,509.22,508.54,508.93,969.0
2021-04-12 11:40:00,508.89,509.97,508.56,509.61,1715.0,508.89,509.97,508.56,509.61,1715.0
2021-04-12 11:45:00,509.6,509.83,508.29,508.29,3253.0,509.6,509.83,508.29,508.29,3253.0
2021-04-12 11:50:00,508.02,508.62,507.81,507.91,3231.0,508.02,508.62,507.81,507.91,3231.0
2021-04-12 11:55:00,506.8,506.8,506.8,506.8,124.0,506.8,506.8,506.8,506.8,124.0
2021-04-12 12:00:00,506.45,506.94,506.45,506.94,508.0,506.45,506.94,506.45,506.94,508.0
2021-04-12 12:05:00,507.6,507.89,507.58,507.58,624.0,507.6,507.89,507.58,507.58,624.0
2021-04-12 12:10:00,507.58,507.58,507.58,507.58,0.0,507.58,507.58,507.58,507.58,0.0
2021-04-12 12:15:00,507.09,507.45,507.09,507.18,1400.0,507.09,507.45,507.09,507.18,1400.0
2021-04-12 12:20:00,507.02,507.03,506.79,506.97,520.0,507.02,507.03,506.79,506.97,520.0
2021-04-12 12:25:00,507.01,507.08,507.0,507.06,700.0,507.01,507.08,507.0,507.06,700.0
2021-04-12 12:30:00,507.33,507.79,507.33,507.55,1100.0,507.33,507.79,507.33,507.55,1100.0
2021-04-12 12:35:00,507.5,507.68,507.22,507.39,1054.0,507.5,507.68,507.22,507.39,1054.0
2021-04-12 12:40:00,507.18,507.25,507.16,507.16,679.0,507.18,507.25,507.16,507.16,679.0
2021-04-12 12:45:00,506.79,506.89,506.51,506.88,2088.0,506.79,506.89,506.51,506.88,2088.0
2021-04-12 12:50:00,507.18,507.73,506.9,507.73,2734.0,507.18,507.73,506.9,507.73,2734.0
2021-04-12 12:55:00,507.72,507.72,507.47,507.72,300.0,507.72,507.72,507.47,507.72,300.0
2021-04-12 13:00:00,507.23,507.71,507.22,507.66,800.0,507.23,507.71,507.22,507.66,800.0
2021-04-12 13:05:00,507.6,507.65,507.39,507.39,300.0,507.6,507.65,507.39,507.39,300.0
2021-04-12 13:10:00,507.39,507.39,507.39,507.39,0.0,507.39,507.39,507.39,507.39,0.0
2021-04-12 13:15:00,507.58,507.58,507.27,507.27,302.0,507.58,507.58,507.27,507.27,302.0
2021-04-12 13:20:00,507.31,507.43,507.21,507.43,600.0,507.31,507.43,507.21,507.43,600.0
2021-04-12 13:25:00,507.45,507.66,507.14,507.43,900.0,507.45,507.66,507.14,507.43,900.0
2021-04-12 13:30:00,507.05,507.28,506.32,506.71,776.0,507.05,507.28,506.32,506.71,776.0
2021-04-12 13:35:00,506.56,507.38,506.56,507.03,1234.0,506.56,507.38,506.56,507.03,1234.0
2021-04-12 13:40:00,507.03,507.03,506.25,506.25,2665.0,507.03,507.03,506.25,506.25,2665.0
2021-04-12 13:45:00,506.76,506.76,506.75,506.76,170.0,506.76,506.76,506.75,506.76,170.0
2021-04-12 13:50:00,507.01,507.01,506.79,506.79,300.0,507.01,507.01,506.79,506.79,300.0
2021-04-12 13:55:00,507.06,507.63,506.83,506.99,1015.0,507.06,507.63,506.83,506.99,1015.0
2021-04-12 14:00:00,507.59,507.84,507.59,507.84,300.0,507.59,507.84,507.59,507.84,300.0
2021-04-12 14:05:00,507.52,507.72,507.21,507.72,1027.0,507.52,507.72,507.21,507.72,1027.0
2021-04-12 14:10:00,507.18,507.22,506.78,506.78,500.0,507.18,507.22,506.78,506.78,500.0
2021-04-12 14:15:00,506.43,506.43,505.73,505.94,400.0,506.43,506.43,505.73,505.94,400.0
2021-04-12 14:20:00,506.32,506.47,506.19,506.47,500.0,506.32,506.47,506.19,506.47,500.0
2021-04-12 14:25:00,506.52,506.56,505.92,506.56,500.0,506.52,506.56,505.92,506.56,500.0
2021-04-12 14:30:00,506.31,506.59,505.99,506.31,1442.0,506.31,506.59,505.99,506.31,1442.0
2021-04-12 14:35:00,506.43,506.43,506.03,506.03,812.0,506.43,506.43,506.03,506.03,812.0
2021-04-12 14:40:00,505.9,505.9,505.2,505.43,600.0,505.9,505.9,505.2,505.43,600.0
2021-04-12 14:45:00,505.34,505.34,504.38,504.96,500.0,505.34,505.34,504.38,504.96,500.0
2021-04-12 14:50:00,504.28,504.78,504.28,504.78,200.0,504.28,504.78,504.28,504.78,200.0
2021-04-12 14:55:00,505.0,505.05,504.6,504.6,1100.0,505.0,505.05,504.6,504.6,1100.0
2021-04-12 15:00:00,504.65,504.7,503.63,503.64,2412.0,504.65,504.7,503.63,503.64,2412.0
2021-04-12 15:05:00,503.75,504.12,503.75,503.78,2124.0,503.75,504.12,503.75,503.78,2124.0
2021-04-12 15:10:00,503.56,503.56,503.12,503.35,600.0,503.56,503.56,503.12,503.35,600.0
2021-04-12 15:15:00,503.27,503.43,503.14,503.15,1281.0,503.27,503.43,503.14,503.15,1281.0
2021-04-12 15:20:00,503.54,504.02,503.54,504.02,900.0,503.54,504.02,503.54,504.02,900.0
2021-04-12 15:25:00,504.12,504.36,503.81,503.94,1984.0,504.12,504.36,503.81,503.94,1984.0
2021-04-12 15:30:00,503.85,504.24,503.85,504.08,2335.0,503.85,504.24,503.85,504.08,2335.0
2021-04-12 15:35:00,503.84,504.29,503.83,504.25,1500.0,503.84,504.29,503.83,504.25,1500.0
2021-04-12 15:40:00,504.86,505.73,504.86,505.73,800.0,504.86,505.73,504.86,505.73,800.0
2021-04-12 15:45:00,505.73,506.44,505.62,505.87,1900.0,505.73,506.44,505.62,505.87,1900.0
2021-04-12 15:50:00,506.1,507.0,505.86,506.93,13583.0,506.1,507.0,505.86,506.93,13583.0
2021-04-12 15:55:00,506.64,507.0,506.39,506.58,13835.0,506.64,507.0,506.39,506.58,13835.0
2021-04-13 09:30:00,508.66,513.19,508.51,511.87,6197.0,508.66,513.19,508.51,511.87,6197.0
2021-04-13 09:35:00,511.95,514.6,511.95,514.6,500.0,511.95,514.6,511.95,514.6,500.0
2021-04-13 09:40:00,514.6,514.6,514.6,514.6,0.0,514.6,514.6,514.6,514.6,0.0
2021-04-13 09:45:00,516.19,516.4,515.05,515.05,3346.0,516.19,516.4,515.05,515.05,3346.0
2021-04-13 09:50:00,515.43,516.81,515.01,515.02,2870.0,515.43,516.81,515.01,515.02,2870.0
2021-04-13 09:55:00,515.03,515.04,514.53,514.53,570.0,515.03,515.04,514.53,514.53,570.0
2021-04-13 10:00:00,514.51,515.9,514.11,514.75,1913.0,514.51,515.9,514.11,514.75,1913.0
2021-04-13 10:05:00,514.72,515.44,514.15,515.43,4135.0,514.72,515.44,514.15,515.43,4135.0
2021-04-13 10:10:00,515.65,515.66,514.81,515.04,3000.0,515.65,515.66,514.81,515.04,3000.0
2021-04-13 10:15:00,515.03,515.43,514.91,514.91,900.0,515.03,515.43,514.91,514.91,900.0
2021-04-13 10:20:00,514.76,514.77,513.69,513.69,1901.0,514.76,514.77,513.69,513.69,1901.0
2021-04-13 10:25:00,514.04,515.43,514.04,515.08,982.0,514.04,515.43,514.04,515.08,982.0
2021-04-13 10:30:00,515.76,515.96,514.82,515.43,1606.0,515.76,515.96,514.82,515.43,1606.0
2021-04-13 10:35:00,515.69,515.69,515.0,515.08,420.0,515.69,515.69,515.0,515.08,420.0
2021-04-13 10:40:00,515.44,515.99,515.37,515.37,912.0,515.44,515.99,515.37,515.37,912.0
2021-04-13 10:45:00,515.64,515.69,514.16,514.16,2139.0,515.64,515.69,514.16,514.16,2139.0
2021-04-13 10:50:00,514.56,514.56,514.02,514.02,500.0,514.56,514.56,514.02,514.02,500.0
2021-04-13 10:55:00,513.92,513.92,513.29,513.29,900.0,513.92,513.92,513.29,513.29,900.0
2021-04-13 11:00:00,513.29,513.48,512.37,512.38,2800.0,513.29,513.48,512.37,512.38,2800.0
2021-04-13 11:05:00,512.42,512.88,512.0,512.88,625.0,512.42,512.88,512.0,512.88,625.0
2021-04-13 11:10:00,513.07,513.41,512.82,513.41,915.0,513.07,513.41,512.82,513.41,915.0
2021-04-13 11:15:00,513.24,513.36,512.93,512.93,500.0,513.24,513.36,512.93,512.93,500.0
2021-04-13 11:20:00,513.15,513.15,512.18,512.75,1276.0,513.15,513.15,512.18,512.75,1276.0
2021-04-13 11:25:00,512.91,513.23,512.74,513.23,700.0,512.91,513.23,512.74,513.23,700.0
2021-04-13 11:30:00,513.62,513.95,513.5,513.84,650.0,513.62,513.95,513.5,513.84,650.0
2021-04-13 11:35:00,513.69,513.69,512.77,513.09,5653.0,513.69,513.69,512.77,513.09,5653.0
2021-04-13 11:40:00,512.77,513.09,512.5,513.09,3100.0,512.77,513.09,512.5,513.09,3100.0
2021-04-13 11:45:00,513.07,513.08,512.6,512.6,1700.0,513.07,513.08,512.6,512.6,1700.0
2021-04-13 11:50:00,513.03,513.26,512.96,512.96,1400.0,513.03,513.26,512.96,512.96,1400.0
2021-04-13 11:55:00,513.01,513.53,513.01,513.45,1750.0,513.01,513.53,513.01,513.45,1750.0
2021-04-13 12:00:00,513.0,513.59,513.0,513.18,2500.0,513.0,513.59,513.0,513.18,2500.0
2021-04-13 12:05:00,513.0,513.16,513.0,513.15,700.0,513.0,513.16,513.0,513.15,700.0
2021-04-13 12:10:00,513.25,514.17,513.25,513.74,2250.0,513.25,514.17,513.25,513.74,2250.0
2021-04-13 12:15:00,513.58,513.86,513.33,513.36,900.0,513.58,513.86,513.33,513.36,900.0
2021-04-13 12:20:00,513.76,514.75,513.76,514.63,1368.0,513.76,514.75,513.76,514.63,1368.0
2021-04-13 12:25:00,514.53,514.53,513.65,513.7,2645.0,514.53,514.53,513.65,513.7,2645.0
2021-04-13 12:30:00,513.2,514.16,513.2,514.16,896.0,513.2,514.16,513.2,514.16,896.0
2021-04-13 12:35:00,514.3,514.3,513.93,514.14,513.0,514.3,514.3,513.93,514.14,513.0
2021-04-13 12:40:00,514.38,514.38,514.38,514.38,100.0,514.38,514.38,514.38,514.38,100.0
2021-04-13 12:45:00,514.44,514.44,514.26,514.26,762.0,514.44,514.44,514.26,514.26,762.0
2021-04-13 12:50:00,514.26,514.26,514.26,514.26,0.0,514.26,514.26,514.26,514.26,0.0
2021-04-13 12:55:00,513.21,513.75,513.18,513.62,1304.0,513.21,513.75,513.18,513.62,1304.0
2021-04-13 13:00:00,514.0,514.31,514.0,514.31,200.0,514.0,514.31,514.0,514.31,200.0
2021-04-13 13:05:00,514.36,514.37,513.59,513.85,800.0,514.36,514.37,513.59,513.85,800.0
2021-04-13 13:10:00,514.75,514.75,514.75,514.75,100.0,514.75,514.75,514.75,514.75,100.0
2021-04-13 13:15:00,514.62,514.62,514.56,514.57,270.0,514.62,514.62,514.56,514.57,270.0
2021-04-13 13:20:00,514.86,515.74,514.85,515.63,920.0,514.86,515.74,514.85,515.63,920.0
2021-04-13 13:25:00,515.77,515.78,514.64,515.24,2141.0,515.77,515.78,514.64,515.24,2141.0
2021-04-13 13:30:00,515.24,515.24,515.24,515.24,0.0,515.24,515.24,515.24,515.24,0.0
2021-04-13 13:35:00,515.24,515.32,514.88,514.88,600.0,515.24,515.32,514.88,514.88,600.0
2021-04-13 13:40:00,515.0,515.22,514.81,515.0,1931.0,515.0,515.22,514.81,515.0,1931.0
2021-04-13 13:45:00,515.07,515.29,514.48,514.48,700.0,515.07,515.29,514.48,514.48,700.0
2021-04-13 13:50:00,514.68,514.89,514.64,514.64,400.0,514.68,514.89,514.64,514.64,400.0
2021-04-13 13:55:00,515.33,515.65,515.06,515.23,900.0,515.33,515.65,515.06,515.23,900.0
2021-04-13 14:00:00,514.61,514.61,514.61,514.61,100.0,514.61,514.61,514.61,514.61,100.0
2021-04-13 14:05:00,514.87,515.31,514.68,515.27,1374.0,514.87,515.31,514.68,515.27,1374.0
2021-04-13 14:10:00,515.31,515.75,515.3,515.6,1600.0,515.31,515.75,515.3,515.6,1600.0
2021-04-13 14:15:00,515.3,515.35,514.91,514.91,909.0,515.3,515.35,514.91,514.91,909.0
2021-04-13 14:20:00,514.93,515.15,514.67,515.15,1000.0,514.93,515.15,514.67,515.15,1000.0
2021-04-13 14:25:00,515.22,515.28,514.89,514.89,1919.0,515.22,515.28,514.89,514.89,1919.0
2021-04-13 14:30:00,515.2,515.62,515.1,515.37,1300.0,515.2,515.62,515.1,515.37,1300.0
2021-04-13 14:35:00,515.51,515.52,515.0,515.15,1539.0,515.51,515.52,515.0,515.15,1539.0
2021-04-13 14:40:00,515.31,515.31,514.76,515.09,1400.0,515.31,515.31,514.76,515.09,1400.0
2021-04-13 14:45:00,515.26,515.45,515.26,515.45,810.0,515.26,515.45,515.26,515.45,810.0
2021-04-13 14:50:00,515.7,515.75,515.28,515.28,1801.0,515.7,515.75,515.28,515.28,1801.0
2021-04-13 14:55:00,515.01,515.47,515.01,515.47,300.0,515.01,515.47,515.01,515.47,300.0
2021-04-13 15:00:00,516.04,516.42,516.04,516.27,1100.0,516.04,516.42,516.04,516.27,1100.0
2021-04-13 15:05:00,516.15,516.26,515.98,516.26,500.0,516.15,516.26,515.98,516.26,500.0
2021-04-13 15:10:00,516.27,516.62,516.27,516.34,1080.0,516.27,516.62,516.27,516.34,1080.0
2021-04-13 15:15:00,516.5,517.0,516.5,516.87,1676.0,516.5,517.0,516.5,516.87,1676.0
2021-04-13 15:20:00,517.22,517.37,516.88,516.88,1667.0,517.22,517.37,516.88,516.88,1667.0
2021-04-13 15:25:00,517.11,517.11,516.52,516.52,700.0,517.11,517.11,516.52,516.52,700.0
2021-04-13 15:30:00,516.5,516.51,516.3,516.37,1000.0,516.5,516.51,516.3,516.37,1000.0
2021-04-13 15:35:00,516.25,516.67,516.08,516.45,3095.0,516.25,516.67,516.08,516.45,3095.0
2021-04-13 15:40:00,516.9,517.39,516.9,517.39,400.0,516.9,517.39,516.9,517.39,400.0
2021-04-13 15:45:00,517.43,517.47,517.19,517.37,1640.0,517.43,517.47,517.19,517.37,1640.0
2021-04-13 15:50:00,517.67,517.68,515.26,517.49,14047.0,517.67,517.68,515.26,517.49,14047.0
2021-04-13 15:55:00,517.17,517.24,516.23,516.94,8014.0,517.17,517.24,516.23,516.94,8014.0
2021-04-14 09:30:00,519.99,520.0,518.43,519.67,5127.0,519.99,520.0,518.43,519.67,5127.0
2021-04-14 09:35:00,518.43,518.47,518.01,518.39,810.0,518.43,518.47,518.01,518.39,810.0
2021-04-14 09:40:00,518.44,519.58,518.44,519.02,1290.0,518.44,519.58,518.44,519.02,1290.0
2021-04-14 09:45:00,519.38,519.44,518.23,518.97,1100.0,519.38,519.44,518.23,518.97,1100.0
2021-04-14 09:50:00,518.95,520.18,518.73,520.18,1496.0,518.95,520.18,518.73,520.18,1496.0
2021-04-14 09:55:00,521.22,521.85,521.22,521.5,1360.0,521.22,521.85,521.22,521.5,1360.0
2021-04-14 10:00:00,520.82,521.09,520.82,521.09,974.0,520.82,521.09,520.82,521.09,974.0
2021-04-14 10:05:00,520.47,521.76,520.47,521.76,503.0,520.47,521.76,520.47,521.76,503.0
2021-04-14 10:10:00,521.78,522.25,521.78,522.18,900.0,521.78,522.25,521.78,522.18,900.0
2021-04-14 10:15:00,522.27,523.2,522.27,523.2,1400.0,522.27,523.2,522.27,523.2,1400.0
2021-04-14 10:20:00,522.66,522.66,521.54,521.55,1004.0,522.66,522.66,521.54,521.55,1004.0
2021-04-14 10:25:00,521.55,521.77,520.47,520.48,1100.0,521.55,521.77,520.47,520.48,1100.0
2021-04-14 10:30:00,520.49,522.26,520.49,521.67,1400.0,520.49,522.26,520.49,521.67,1400.0
2021-04-14 10:35:00,521.5,521.5,519.88,519.88,1378.0,521.5,521.5,519.88,519.88,1378.0
2021-04-14 10:40:00,519.74,519.97,518.98,518.98,1139.0,519.74,519.97,518.98,518.98,1139.0
2021-04-14 10:45:00,519.28,519.83,519.26,519.68,2281.0,519.28,519.83,519.26,519.68,2281.0
2021-04-14 10:50:00,519.7,519.7,518.33,518.33,706.0,519.7,519.7,518.33,518.33,706.0
2021-04-14 10:55:00,518.43,518.43,517.04,517.04,1100.0,518.43,518.43,517.04,517.04,1100.0
2021-04-14 11:00:00,517.15,517.32,516.52,516.52,400.0,517.15,517.32,516.52,516.52,400.0
2021-04-14 11:05:00,516.0,517.35,516.0,517.22,900.0,516.0,517.35,516.0,517.22,900.0
2021-04-14 11:10:00,517.19,517.39,516.98,516.99,500.0,517.19,517.39,516.98,516.99,500.0
2021-04-14 11:15:00,517.16,517.16,516.74,516.74,1199.0,517.16,517.16,516.74,516.74,1199.0
2021-04-14 11:20:00,516.9,516.9,515.5,515.5,1912.0,516.9,516.9,515.5,515.5,1912.0
2021-04-14 11:25:00,514.41,515.01,514.41,514.97,1060.0,514.41,515.01,514.41,514.97,1060.0
2021-04-14 11:30:00,515.03,515.14,514.34,515.13,785.0,515.03,515.14,514.34,515.13,785.0
2021-04-14 11:35:00,514.95,515.35,514.88,515.35,300.0,514.95,515.35,514.88,515.35,300.0
2021-04-14 11:40:00,515.36,515.51,514.67,514.93,700.0,515.36,515.51,514.67,514.93,700.0
2021-04-14 11:45:00,514.93,514.93,514.93,514.93,0.0,514.93,514.93,514.93,514.93,0.0
2021-04-14 11:50:00,515.28,515.33,515.04,515.04,832.0,515.28,515.33,515.04,515.04,832.0
2021-04-14 11:55:00,515.3,515.35,515.3,515.35,200.0,515.3,515.35,515.3,515.35,200.0
2021-04-14 12:00:00,514.86,514.86,514.86,514.86,100.0,514.86,514.86,514.86,514.86,100.0
2021-04-14 12:05:00,514.62,514.62,514.43,514.43,500.0,514.62,514.62,514.43,514.43,500.0
2021-04-14 12:10:00,514.43,514.43,514.43,514.43,0.0,514.43,514.43,514.43,514.43,0.0
2021-04-14 12:15:00,515.15,515.15,515.15,515.15,100.0,515.15,515.15,515.15,515.15,100.0
2021-04-14 12:20:00,515.56,515.56,514.38,514.38,1046.0,515.56,515.56,514.38,514.38,1046.0
2021-04-14 12:25:00,514.0,514.0,513.82,513.91,1000.0,514.0,514.0,513.82,513.91,1000.0
2021-04-14 12:30:00,514.85,515.57,514.82,515.57,1000.0,514.85,515.57,514.82,515.57,1000.0
2021-04-14 12:35:00,516.13,517.78,515.82,517.67,2001.0,516.13,517.78,515.82,517.67,2001.0
2021-04-14 12:40:00,517.82,518.2,517.59,518.2,1427.0,517.82,518.2,517.59,518.2,1427.0
2021-04-14 12:45:00,517.93,518.1,517.44,517.61,800.0,517.93,518.1,517.44,517.61,800.0
2021-04-14 12:50:00,517.67,517.67,517.18,517.19,500.0,517.67,517.67,517.18,517.19,500.0
2021-04-14 12:55:00,517.31,517.66,517.28,517.36,1000.0,517.31,517.66,517.28,517.36,1000.0
2021-04-14 13:00:00,517.36,517.36,517.36,517.36,0.0,517.36,517.36,517.36,517.36,0.0
2021-04-14 13:05:00,517.53,517.55,517.53,517.55,200.0,517.53,517.55,517.53,517.55,200.0
2021-04-14 13:10:00,517.71,517.71,517.57,517.57,200.0,517.71,517.71,517.57,517.57,200.0
2021-04-14 13:15:00,517.69,517.69,517.47,517.47,300.0,517.69,517.69,517.47,517.47,300.0
2021-04-14 13:20:00,517.01,517.06,516.68,516.7,2976.0,517.01,517.06,516.68,516.7,2976.0
2021-04-14 13:25:00,516.56,516.56,516.55,516.56,360.0,516.56,516.56,516.55,516.56,360.0
2021-04-14 13:30:00,516.47,516.73,516.11,516.12,600.0,516.47,516.73,516.11,516.12,600.0
2021-04-14 13:35:00,516.08,516.29,516.07,516.29,300.0,516.08,516.29,516.07,516.29,300.0
2021-04-14 13:40:00,516.29,516.29,516.29,516.29,0.0,516.29,516.29,516.29,516.29,0.0
2021-04-14 13:45:00,516.18,516.29,515.93,516.26,900.0,516.18,516.29,515.93,516.26,900.0
2021-04-14 13:50:00,515.88,515.88,515.6,515.6,200.0,515.88,515.88,515.6,515.6,200.0
2021-04-14 13:55:00,515.88,516.44,515.1,515.1,1731.0,515.88,516.44,515.1,515.1,1731.0
2021-04-14 14:00:00,514.82,514.83,514.1,514.79,1523.0,514.82,514.83,514.1,514.79,1523.0
2021-04-14 14:05:00,514.72,514.72,514.1,514.21,609.0,514.72,514.72,514.1,514.21,609.0
2021-04-14 14:10:00,514.66,514.66,514.58,514.59,200.0,514.66,514.66,514.58,514.59,200.0
2021-04-14 14:15:00,514.55,514.64,514.12,514.64,700.0,514.55,514.64,514.12,514.64,700.0
2021-04-14 14:20:00,514.91,514.91,514.76,514.76,200.0,514.91,514.91,514.76,514.76,200.0
2021-04-14 14:25:00,515.55,515.82,515.2,515.56,995.0,515.55,515.82,515.2,515.56,995.0
2021-04-14 14:30:00,515.62,515.62,515.27,515.27,700.0,515.62,515.62,515.27,515.27,700.0
2021-04-14 14:35:00,515.3,515.73,515.3,515.59,685.0,515.3,515.73,515.3,515.59,685.0
2021-04-14 14:40:00,515.85,515.98,515.84,515.98,291.0,515.85,515.98,515.84,515.98,291.0
2021-04-14 14:45:00,516.07,516.07,514.43,514.9,1500.0,516.07,516.07,514.43,514.9,1500.0
2021-04-14 14:50:00,514.83,514.83,514.27,514.27,400.0,514.83,514.83,514.27,514.27,400.0
2021-04-14 14:55:00,514.05,514.38,513.86,513.86,1500.0,514.05,514.38,513.86,513.86,1500.0
2021-04-14 15:00:00,514.55,514.55,514.15,514.41,400.0,514.55,514.55,514.15,514.41,400.0
2021-04-14 15:05:00,514.3,514.67,513.65,513.66,1526.0,514.3,514.67,513.65,513.66,1526.0
2021-04-14 15:10:00,514.2,514.88,514.2,514.88,1481.0,514.2,514.88,514.2,514.88,1481.0
2021-04-14 15:15:00,515.15,515.3,514.69,514.69,1765.0,515.15,515.3,514.69,514.69,1765.0
2021-04-14 15:20:00,514.41,514.99,514.41,514.84,1890.0,514.41,514.99,514.41,514.84,1890.0
2021-04-14 15:25:00,515.03,515.24,514.93,514.93,600.0,515.03,515.24,514.93,514.93,600.0
2021-04-14 15:30:00,514.91,515.17,514.44,514.46,2200.0,514.91,515.17,514.44,514.46,2200.0
2021-04-14 15:35:00,514.3,514.37,513.49,513.63,3242.0,514.3,514.37,513.49,513.63,3242.0
2021-04-14 15:40:00,513.56,513.87,513.28,513.75,2039.0,513.56,513.87,513.28,513.75,2039.0
2021-04-14 15:45:00,513.8,513.85,512.83,512.83,1434.0,513.8,513.85,512.83,512.83,1434.0
2021-04-14 15:50:00,512.87,514.55,512.86,514.03,3466.0,512.87,514.55,512.86,514.03,3466.0
2021-04-14 15:55:00,513.81,514.65,513.66,514.61,7528.0,513.81,514.65,513.66,514.61,7528.0
2021-04-15 09:30:00,520.0,520.62,519.11,520.62,5577.0,520.0,520.62,519.11,520.62,5577.0
2021-04-15 09:35:00,521.32,521.32,518.47,520.14,4266.0,521.32,521.32,518.47,520.14,4266.0
2021-04-15 09:40:00,520.8,520.8,519.79,519.8,310.0,520.8,520.8,519.79,519.8,310.0
2021-04-15 09:45:00,519.45,521.98,519.45,521.95,2500.0,519.45,521.98,519.45,521.95,2500.0
2021-04-15 09:50:00,521.98,523.03,521.96,522.25,1300.0,521.98,523.03,521.96,522.25,1300.0
2021-04-15 09:55:00,521.81,521.81,521.11,521.27,725.0,521.81,521.81,521.11,521.27,725.0
2021-04-15 10:00:00,521.34,521.69,521.34,521.69,400.0,521.34,521.69,521.34,521.69,400.0
2021-04-15 10:05:00,521.0,522.74,521.0,522.24,760.0,521.0,522.74,521.0,522.24,760.0
2021-04-15 10:10:00,522.16,523.23,522.09,522.93,1000.0,522.16,523.23,522.09,522.93,1000.0
2021-04-15 10:15:00,523.03,524.05,522.95,523.02,2460.0,523.03,524.05,522.95,523.02,2460.0
2021-04-15 10:20:00,523.67,525.0,523.65,525.0,1490.0,523.67,525.0,523.65,525.0,1490.0
2021-04-15 10:25:00,525.12,525.76,525.11,525.75,2200.0,525.12,525.76,525.11,525.75,2200.0
2021-04-15 10:30:00,526.11,526.98,525.9,526.63,3705.0,526.11,526.98,525.9,526.63,3705.0
2021-04-15 10:35:00,526.63,527.78,526.32,527.61,1338.0,526.63,527.78,526.32,527.61,1338.0
2021-04-15 10:40:00,527.33,527.74,526.28,527.02,1401.0,527.33,527.74,526.28,527.02,1401.0
2021-04-15 10:45:00,526.63,527.48,526.57,526.98,1873.0,526.63,527.48,526.57,526.98,1873.0
2021-04-15 10:50:00,526.43,527.43,526.36,527.27,1460.0,526.43,527.43,526.36,527.27,1460.0
2021-04-15 10:55:00,527.75,527.75,527.3,527.67,979.0,527.75,527.75,527.3,527.67,979.0
2021-04-15 11:00:00,526.91,528.44,526.9,528.27,2070.0,526.91,528.44,526.9,528.27,2070.0
2021-04-15 11:05:00,528.21,528.56,527.64,527.64,1200.0,528.21,528.56,527.64,527.64,1200.0
2021-04-15 11:10:00,527.4,527.41,526.74,527.11,1400.0,527.4,527.41,526.74,527.11,1400.0
2021-04-15 11:15:00,527.5,527.61,527.28,527.37,607.0,527.5,527.61,527.28,527.37,607.0
2021-04-15 11:20:00,527.19,527.28,527.08,527.24,1133.0,527.19,527.28,527.08,527.24,1133.0
2021-04-15 11:25:00,527.52,528.48,527.52,528.43,1700.0,527.52,528.48,527.52,528.43,1700.0
2021-04-15 11:30:00,528.07,528.73,527.71,527.71,3195.0,528.07,528.73,527.71,527.71,3195.0
2021-04-15 11:35:00,527.9,527.9,527.13,527.73,1480.0,527.9,527.9,527.13,527.73,1480.0
2021-04-15 11:40:00,527.81,527.83,527.48,527.82,1000.0,527.81,527.83,527.48,527.82,1000.0
2021-04-15 11:45:00,527.66,528.14,527.62,528.14,1800.0,527.66,528.14,527.62,528.14,1800.0
2021-04-15 11:50:00,528.1,528.55,528.09,528.39,2003.0,528.1,528.55,528.09,528.39,2003.0
2021-04-15 11:55:00,528.25,528.46,527.95,528.22,2002.0,528.25,528.46,527.95,528.22,2002.0
2021-04-15 12:00:00,528.15,528.2,527.85,528.03,1100.0,528.15,528.2,527.85,528.03,1100.0
2021-04-15 12:05:00,527.53,527.93,526.97,527.89,924.0,527.53,527.93,526.97,527.89,924.0
2021-04-15 12:10:00,527.73,527.9,527.7,527.71,1320.0,527.73,527.9,527.7,527.71,1320.0
2021-04-15 12:15:00,527.71,527.71,526.85,527.06,2106.0,527.71,527.71,526.85,527.06,2106.0
2021-04-15 12:20:00,527.21,527.79,527.12,527.79,2200.0,527.21,527.79,527.12,527.79,2200.0
2021-04-15 12:25:00,527.91,527.91,527.38,527.38,600.0,527.91,527.91,527.38,527.38,600.0
2021-04-15 12:30:00,527.46,527.63,527.2,527.21,1000.0,527.46,527.63,527.2,527.21,1000.0
2021-04-15 12:35:00,527.29,527.47,527.06,527.14,1520.0,527.29,527.47,527.06,527.14,1520.0
2021-04-15 12:40:00,526.96,527.87,526.95,527.87,974.0,526.96,527.87,526.95,527.87,974.0
2021-04-15 12:45:00,528.21,528.37,527.87,528.0,1332.0,528.21,528.37,527.87,528.0,1332.0
2021-04-15 12:50:00,528.18,528.5,527.82,527.83,920.0,528.18,528.5,527.82,527.83,920.0
2021-04-15 12:55:00,527.67,528.07,527.56,528.07,900.0,527.67,528.07,527.56,528.07,900.0
2021-04-15 13:00:00,527.92,527.92,527.43,527.43,500.0,527.92,527.92,527.43,527.43,500.0
2021-04-15 13:05:00,527.43,527.43,527.43,527.43,0.0,527.43,527.43,527.43,527.43,0.0
2021-04-15 13:10:00,526.66,526.77,525.79,526.07,920.0,526.66,526.77,525.79,526.07,920.0
2021-04-15 13:15:00,525.99,526.16,525.99,526.11,400.0,525.99,526.16,525.99,526.11,400.0
2021-04-15 13:20:00,526.12,526.9,526.08,526.9,2640.0,526.12,526.9,526.08,526.9,2640.0
2021-04-15 13:25:00,527.04,527.59,527.04,527.59,1000.0,527.04,527.59,527.04,527.59,1000.0
2021-04-15 13:30:00,527.62,528.78,527.62,528.78,983.0,527.62,528.78,527.62,528.78,983.0
2021-04-15 13:35:00,528.28,528.76,528.19,528.35,946.0,528.28,528.76,528.19,528.35,946.0
2021-04-15 13:40:00,528.25,528.67,528.24,528.67,802.0,528.25,528.67,528.24,528.67,802.0
2021-04-15 13:45:00,528.22,529.09,528.1,528.59,1492.0,528.22,529.09,528.1,528.59,1492.0
2021-04-15 13:50:00,528.6,528.92,528.6,528.62,1400.0,528.6,528.92,528.6,528.62,1400.0
2021-04-15 13:55:00,528.87,528.87,528.2,528.21,1300.0,528.87,528.87,528.2,528.21,1300.0
2021-04-15 14:00:00,528.14,528.14,527.75,527.75,1159.0,528.14,528.14,527.75,527.75,1159.0
2021-04-15 14:05:00,527.98,528.55,527.8,527.83,2000.0,527.98,528.55,527.8,527.83,2000.0
2021-04-15 14:10:00,527.62,527.9,527.46,527.51,1500.0,527.62,527.9,527.46,527.51,1500.0
2021-04-15 14:15:00,527.65,528.43,527.65,527.99,1750.0,527.65,528.43,527.65,527.99,1750.0
2021-04-15 14:20:00,527.93,528.14,527.88,528.02,1000.0,527.93,528.14,527.88,528.02,1000.0
2021-04-15 14:25:00,527.99,528.16,527.7,527.71,1900.0,527.99,528.16,527.7,527.71,1900.0
2021-04-15 14:30:00,527.5,527.71,527.45,527.71,300.0,527.5,527.71,527.45,527.71,300.0
2021-04-15 14:35:00,527.81,527.81,527.27,527.27,900.0,527.81,527.81,527.27,527.27,900.0
2021-04-15 14:40:00,527.01,527.03,526.28,526.73,1070.0,527.01,527.03,526.28,526.73,1070.0
2021-04-15 14:45:00,526.63,526.63,525.78,525.78,750.0,526.63,526.63,525.78,525.78,750.0
2021-04-15 14:50:00,526.01,526.01,525.59,525.59,600.0,526.01,526.01,525.59,525.59,600.0
2021-04-15 14:55:00,525.3,526.28,525.28,526.27,2702.0,525.3,526.28,525.28,526.27,2702.0
2021-04-15 15:00:00,526.23,526.46,526.14,526.46,300.0,526.23,526.46,526.14,526.46,300.0
2021-04-15 15:05:00,526.49,526.56,526.09,526.09,573.0,526.49,526.56,526.09,526.09,573.0
2021-04-15 15:10:00,525.63,525.63,525.04,525.2,620.0,525.63,525.63,525.04,525.2,620.0
2021-04-15 15:15:00,525.58,525.77,525.35,525.77,820.0,525.58,525.77,525.35,525.77,820.0
2021-04-15 15:20:00,526.0,526.59,525.78,526.56,2667.0,526.0,526.59,525.78,526.56,2667.0
2021-04-15 15:25:00,526.97,527.05,526.51,526.51,1450.0,526.97,527.05,526.51,526.51,1450.0
2021-04-15 15:30:00,526.64,527.94,526.43,527.94,3854.0,526.64,527.94,526.43,527.94,3854.0
2021-04-15 15:35:00,527.99,528.6,527.93,527.93,2592.0,527.99,528.6,527.93,527.93,2592.0
2021-04-15 15:40:00,528.2,528.31,527.24,528.06,2374.0,528.2,528.31,527.24,528.06,2374.0
2021-04-15 15:45:00,527.97,528.61,527.45,528.42,3556.0,527.97,528.61,527.45,528.42,3556.0
2021-04-15 15:50:00,528.93,530.27,528.84,529.74,15311.0,528.93,530.27,528.84,529.74,15311.0
2021-04-15 15:55:00,529.79,530.15,528.03,528.2,22717.0,529.79,530.15,528.03,528.2,22717.0
2021-04-16 09:30:00,532.0,532.47,526.0,526.7,26847.0,532.0,532.47,526.0,526.7,26847.0
2021-04-16 09:35:00,527.32,529.64,527.11,529.64,1225.0,527.32,529.64,527.11,529.64,1225.0
2021-04-16 09:40:00,529.68,530.15,529.68,530.15,519.0,529.68,530.15,529.68,530.15,519.0
2021-04-16 09:45:00,529.25,530.29,528.3,530.25,1552.0,529.25,530.29,528.3,530.25,1552.0
2021-04-16 09:50:00,530.38,530.38,529.73,529.88,500.0,530.38,530.38,529.73,529.88,500.0
2021-04-16 09:55:00,528.47,529.04,527.88,527.97,1100.0,528.47,529.04,527.88,527.97,1100.0
2021-04-16 10:00:00,527.95,528.51,527.8,528.06,4500.0,527.95,528.51,527.8,528.06,4500.0
2021-04-16 10:05:00,528.09,529.2,527.67,528.57,1337.0,528.09,529.2,527.67,528.57,1337.0
2021-04-16 10:10:00,528.49,529.18,527.85,529.18,1280.0,528.49,529.18,527.85,529.18,1280.0
2021-04-16 10:15:00,529.47,529.47,528.33,528.35,368.0,529.47,529.47,528.33,528.35,368.0
2021-04-16 10:20:00,528.15,528.94,528.08,528.22,1431.0,528.15,528.94,528.08,528.22,1431.0
2021-04-16 10:25:00,527.63,527.97,527.0,527.0,800.0,527.63,527.97,527.0,527.0,800.0
2021-04-16 10:30:00,526.93,527.37,526.64,527.04,1781.0,526.93,527.37,526.64,527.04,1781.0
2021-04-16 10:35:00,527.43,527.69,526.84,527.06,1600.0,527.43,527.69,526.84,527.06,1600.0
2021-04-16 10:40:00,527.11,527.25,527.11,527.25,200.0,527.11,527.25,527.11,527.25,200.0
2021-04-16 10:45:00,527.55,527.75,527.55,527.75,300.0,527.55,527.75,527.55,527.75,300.0
2021-04-16 10:50:00,527.47,528.32,527.23,528.32,1983.0,527.47,528.32,527.23,528.32,1983.0
2021-04-16 10:55:00,528.32,528.32,527.76,527.76,400.0,528.32,528.32,527.76,527.76,400.0
2021-04-16 11:00:00,527.24,527.27,526.91,527.27,894.0,527.24,527.27,526.91,527.27,894.0
2021-04-16 11:05:00,527.49,529.17,527.36,528.97,1500.0,527.49,529.17,527.36,528.97,1500.0
2021-04-16 11:10:00,528.67,528.67,527.84,527.84,200.0,528.67,528.67,527.84,527.84,200.0
2021-04-16 11:15:00,527.34,528.79,527.34,528.66,634.0,527.34,528.79,527.34,528.66,634.0
2021-04-16 11:20:00,528.47,528.47,528.32,528.32,300.0,528.47,528.47,528.32,528.32,300.0
2021-04-16 11:25:00,527.79,528.01,527.47,527.64,1000.0,527.79,528.01,527.47,527.64,1000.0
2021-04-16 11:30:00,527.85,528.23,527.82,528.22,1000.0,527.85,528.23,527.82,528.22,1000.0
2021-04-16 11:35:00,528.45,528.92,528.45,528.76,800.0,528.45,528.92,528.45,528.76,800.0
2021-04-16 11:40:00,528.7,529.79,528.54,529.79,1400.0,528.7,529.79,528.54,529.79,1400.0
2021-04-16 11:45:00,530.16,530.94,530.16,530.84,500.0,530.16,530.94,530.16,530.84,500.0
2021-04-16 11:50:00,530.2,530.71,530.2,530.71,700.0,530.2,530.71,530.2,530.71,700.0
2021-04-16 11:55:00,531.1,531.1,531.1,531.1,300.0,531.1,531.1,531.1,531.1,300.0
2021-04-16 12:00:00,531.51,531.73,531.35,531.5,1500.0,531.51,531.73,531.35,531.5,1500.0
2021-04-16 12:05:00,531.35,531.49,530.96,531.49,500.0,531.35,531.49,530.96,531.49,500.0
2021-04-16 12:10:00,531.27,531.39,531.15,531.39,700.0,531.27,531.39,531.15,531.39,700.0
2021-04-16 12:15:00,531.59,532.16,531.42,532.08,1400.0,531.59,532.16,531.42,532.08,1400.0
2021-04-16 12:20:00,531.79,532.55,531.78,532.55,937.0,531.79,532.55,531.78,532.55,937.0
2021-04-16 12:25:00,532.55,532.55,532.55,532.55,0.0,532.55,532.55,532.55,532.55,0.0
2021-04-16 12:30:00,531.54,531.54,531.15,531.15,203.0,531.54,531.54,531.15,531.15,203.0
2021-04-16 12:35:00,530.69,531.0,530.69,530.78,300.0,530.69,531.0,530.69,530.78,300.0
2021-04-16 12:40:00,530.85,531.23,530.79,531.23,1125.0,530.85,531.23,530.79,531.23,1125.0
2021-04-16 12:45:00,531.64,531.64,531.64,531.64,100.0,531.64,531.64,531.64,531.64,100.0
2021-04-16 12:50:00,531.23,531.23,530.75,530.75,200.0,531.23,531.23,530.75,530.75,200.0
2021-04-16 12:55:00,530.86,531.54,530.81,531.54,1670.0,530.86,531.54,530.81,531.54,1670.0
2021-04-16 13:00:00,531.41,531.41,531.05,531.05,821.0,531.41,531.41,531.05,531.05,821.0
2021-04-16 13:05:00,531.06,531.06,530.83,531.06,500.0,531.06,531.06,530.83,531.06,500.0
2021-04-16 13:10:00,530.99,531.16,530.72,530.72,400.0,530.99,531.16,530.72,530.72,400.0
2021-04-16 13:15:00,531.11,531.29,530.51,530.92,3255.0,531.11,531.29,530.51,530.92,3255.0
2021-04-16 13:20:00,530.51,531.46,530.51,531.46,500.0,530.51,531.46,530.51,531.46,500.0
2021-04-16 13:25:00,531.37,531.47,531.37,531.47,300.0,531.37,531.47,531.37,531.47,300.0
2021-04-16 13:30:00,531.4,531.4,530.85,530.96,505.0,531.4,531.4,530.85,530.96,505.0
2021-04-16 13:35:00,531.0,531.85,531.0,531.59,1300.0,531.0,531.85,531.0,531.59,1300.0
2021-04-16 13:40:00,531.62,531.62,531.55,531.55,200.0,531.62,531.62,531.55,531.55,200.0
2021-04-16 13:45:00,531.8,531.8,531.26,531.26,400.0,531.8,531.8,531.26,531.26,400.0
2021-04-16 13:50:00,531.28,531.28,530.87,530.87,400.0,531.28,531.28,530.87,530.87,400.0
2021-04-16 13:55:00,530.76,530.86,530.74,530.74,300.0,530.76,530.86,530.74,530.74,300.0
2021-04-16 14:00:00,530.99,531.83,530.99,531.58,1000.0,530.99,531.83,530.99,531.58,1000.0
2021-04-16 14:05:00,532.06,532.09,531.31,531.77,1239.0,532.06,532.09,531.31,531.77,1239.0
2021-04-16 14:10:00,532.0,532.01,531.7,531.85,946.0,532.0,532.01,531.7,531.85,946.0
2021-04-16 14:15:00,531.47,531.48,531.1,531.11,600.0,531.47,531.48,531.1,531.11,600.0
2021-04-16 14:20:00,531.14,531.72,531.14,531.72,700.0,531.14,531.72,531.14,531.72,700.0
2021-04-16 14:25:00,531.88,532.48,531.84,532.33,1561.0,531.88,532.48,531.84,532.33,1561.0
2021-04-16 14:30:00,532.41,532.55,532.11,532.11,1200.0,532.41,532.55,532.11,532.11,1200.0
2021-04-16 14:35:00,532.18,532.31,532.13,532.31,643.0,532.18,532.31,532.13,532.31,643.0
2021-04-16 14:40:00,532.34,532.43,532.12,532.22,1800.0,532.34,532.43,532.12,532.22,1800.0
2021-04-16 14:45:00,532.33,532.33,531.68,532.3,3561.0,532.33,532.33,531.68,532.3,3561.0
2021-04-16 14:50:00,532.06,532.32,531.91,532.32,1318.0,532.06,532.32,531.91,532.32,1318.0
2021-04-16 14:55:00,532.27,532.47,532.08,532.44,1200.0,532.27,532.47,532.08,532.44,1200.0
2021-04-16 15:00:00,532.64,533.4,532.59,533.23,2000.0,532.64,533.4,532.59,533.23,2000.0
2021-04-16 15:05:00,533.13,533.82,533.02,533.82,1700.0,533.13,533.82,533.02,533.82,1700.0
2021-04-16 15:10:00,533.74,534.25,533.49,534.25,1900.0,533.74,534.25,533.49,534.25,1900.0
2021-04-16 15:15:00,534.27,534.41,533.91,534.13,2383.0,534.27,534.41,533.91,534.13,2383.0
2021-04-16 15:20:00,534.09,534.53,533.74,534.4,2803.0,534.09,534.53,533.74,534.4,2803.0
2021-04-16 15:25:00,534.5,534.5,534.12,534.38,1130.0,534.5,534.5,534.12,534.38,1130.0
2021-04-16 15:30:00,534.6,534.69,534.45,534.63,2200.0,534.6,534.69,534.45,534.63,2200.0
2021-04-16 15:35:00,534.28,534.91,534.28,534.73,2200.0,534.28,534.91,534.28,534.73,2200.0
2021-04-16 15:40:00,534.72,534.75,534.04,534.26,5094.0,534.72,534.75,534.04,534.26,5094.0
2021-04-16 15:45:00,534.26,534.83,534.26,534.71,2900.0,534.26,534.83,534.26,534.71,2900.0
2021-04-16 15:50:00,534.92,536.03,534.85,535.29,11724.0,534.92,536.03,534.85,535.29,11724.0
2021-04-16 15:55:00,535.13,535.84,534.72,535.45,12544.0,535.13,535.84,534.72,535.45,12544.0
2021-04-19 09:30:00,533.28,533.92,531.14,533.0,8935.0,533.28,533.92,531.14,533.0,8935.0
2021-04-19 09:35:00,532.72,532.95,530.67,530.68,1400.0,532.72,532.95,530.67,530.68,1400.0
2021-04-19 09:40:00,530.06,530.4,529.3,529.6,1608.0,530.06,530.4,529.3,529.6,1608.0
2021-04-19 09:45:00,530.42,530.42,530.41,530.42,100.0,530.42,530.42,530.41,530.42,100.0
2021-04-19 09:50:00,530.27,530.39,529.96,530.14,1100.0,530.27,530.39,529.96,530.14,1100.0
2021-04-19 09:55:00,530.12,530.46,528.99,529.34,1506.0,530.12,530.46,528.99,529.34,1506.0
2021-04-19 10:00:00,529.53,530.32,529.53,529.58,2290.0,529.53,530.32,529.53,529.58,2290.0
2021-04-19 10:05:00,529.76,529.76,527.8,528.58,1110.0,529.76,529.76,527.8,528.58,1110.0
2021-04-19 10:10:00,528.41,528.48,528.28,528.29,413.0,528.41,528.48,528.28,528.29,413.0
2021-04-19 10:15:00,528.4,528.4,528.01,528.01,715.0,528.4,528.4,528.01,528.01,715.0
2021-04-19 10:20:00,528.31,528.46,526.67,527.6,1789.0,528.31,528.46,526.67,527.6,1789.0
2021-04-19 10:25:00,527.83,529.56,527.83,529.56,1700.0,527.83,529.56,527.83,529.56,1700.0
2021-04-19 10:30:00,530.33,530.55,529.75,530.55,700.0,530.33,530.55,529.75,530.55,700.0
2021-04-19 10:35:00,530.26,530.99,530.12,530.99,700.0,530.26,530.99,530.12,530.99,700.0
2021-04-19 10:40:00,531.69,531.69,530.38,530.72,1800.0,531.69,531.69,530.38,530.72,1800.0
2021-04-19 10:45:00,530.77,530.77,529.83,529.99,600.0,530.77,530.77,529.83,529.99,600.0
2021-04-19 10:50:00,530.02,532.62,529.91,532.62,3550.0,530.02,532.62,529.91,532.62,3550.0
2021-04-19 10:55:00,532.49,532.89,531.93,532.67,2481.0,532.49,532.89,531.93,532.67,2481.0
2021-04-19 11:00:00,533.17,533.17,532.26,532.36,1000.0,533.17,533.17,532.26,532.36,1000.0
2021-04-19 11:05:00,532.14,533.27,531.52,533.26,1743.0,532.14,533.27,531.52,533.26,1743.0
2021-04-19 11:10:00,532.51,533.05,532.23,533.05,1001.0,532.51,533.05,532.23,533.05,1001.0
2021-04-19 11:15:00,533.25,534.85,533.05,534.85,1300.0,533.25,534.85,533.05,534.85,1300.0
2021-04-19 11:20:00,534.99,535.4,533.89,533.89,2100.0,534.99,535.4,533.89,533.89,2100.0
2021-04-19 11:25:00,533.85,534.27,533.14,533.14,1499.0,533.85,534.27,533.14,533.14,1499.0
2021-04-19 11:30:00,530.67,531.03,530.13,530.13,1466.0,530.67,531.03,530.13,530.13,1466.0
2021-04-19 11:35:00,529.76,530.47,529.76,530.03,1206.0,529.76,530.47,529.76,530.03,1206.0
2021-04-19 11:40:00,530.58,531.41,530.58,530.99,1206.0,530.58,531.41,530.58,530.99,1206.0
2021-04-19 11:45:00,529.94,530.21,528.38,529.79,3175.0,529.94,530.21,528.38,529.79,3175.0
2021-04-19 11:50:00,529.61,531.4,529.61,531.2,7397.0,529.61,531.4,529.61,531.2,7397.0
2021-04-19 11:55:00,531.45,531.45,529.87,529.93,1409.0,531.45,531.45,529.87,529.93,1409.0
2021-04-19 12:00:00,529.9,530.2,528.15,528.65,938.0,529.9,530.2,528.15,528.65,938.0
2021-04-19 12:05:00,528.96,529.98,528.71,529.98,1479.0,528.96,529.98,528.71,529.98,1479.0
2021-04-19 12:10:00,530.16,530.21,528.78,529.27,1491.0,530.16,530.21,528.78,529.27,1491.0
2021-04-19 12:15:00,529.31,530.35,529.3,530.35,1464.0,529.31,530.35,529.3,530.35,1464.0
2021-04-19 12:20:00,530.38,530.71,529.92,529.92,2050.0,530.38,530.71,529.92,529.92,2050.0
2021-04-19 12:25:00,529.8,529.8,528.01,528.18,600.0,529.8,529.8,528.01,528.18,600.0
2021-04-19 12:30:00,528.22,528.25,527.53,528.25,1203.0,528.22,528.25,527.53,528.25,1203.0
2021-04-19 12:35:00,527.9,527.9,527.19,527.79,2736.0,527.9,527.9,527.19,527.79,2736.0
2021-04-19 12:40:00,527.56,528.08,527.55,528.08,300.0,527.56,528.08,527.55,528.08,300.0
2021-04-19 12:45:00,528.17,528.61,528.04,528.61,800.0,528.17,528.61,528.04,528.61,800.0
2021-04-19 12:50:00,528.37,528.37,527.8,527.8,937.0,528.37,528.37,527.8,527.8,937.0
2021-04-19 12:55:00,527.52,527.88,527.52,527.88,420.0,527.52,527.88,527.52,527.88,420.0
2021-04-19 13:00:00,527.87,528.46,527.79,527.88,983.0,527.87,528.46,527.79,527.88,983.0
2021-04-19 13:05:00,528.19,528.19,527.96,527.98,500.0,528.19,528.19,527.96,527.98,500.0
2021-04-19 13:10:00,528.92,528.92,528.51,528.51,400.0,528.92,528.92,528.51,528.51,400.0
2021-04-19 13:15:00,528.64,529.58,528.64,529.04,1300.0,528.64,529.58,528.64,529.04,1300.0
2021-04-19 13:20:00,529.08,529.08,528.54,528.8,690.0,529.08,529.08,528.54,528.8,690.0
2021-04-19 13:25:00,529.1,529.49,528.86,528.86,700.0,529.1,529.49,528.86,528.86,700.0
2021-04-19 13:30:00,529.1,529.65,528.99,529.3,1283.0,529.1,529.65,528.99,529.3,1283.0
2021-04-19 13:35:00,529.51,529.51,529.49,529.49,350.0,529.51,529.51,529.49,529.49,350.0
2021-04-19 13:40:00,529.47,529.68,529.21,529.21,1100.0,529.47,529.68,529.21,529.21,1100.0
2021-04-19 13:45:00,528.74,529.03,528.51,528.63,1613.0,528.74,529.03,528.51,528.63,1613.0
2021-04-19 13:50:00,528.04,528.64,528.04,528.39,600.0,528.04,528.64,528.04,528.39,600.0
2021-04-19 13:55:00,528.35,528.35,528.35,528.35,100.0,528.35,528.35,528.35,528.35,100.0
2021-04-19 14:00:00,528.47,529.18,528.23,528.95,1800.0,528.47,529.18,528.23,528.95,1800.0
2021-04-19 14:05:00,528.22,529.03,527.65,527.65,2654.0,528.22,529.03,527.65,527.65,2654.0
2021-04-19 14:10:00,528.28,528.62,528.26,528.57,420.0,528.28,528.62,528.26,528.57,420.0
2021-04-19 14:15:00,528.92,528.95,528.83,528.95,500.0,528.92,528.95,528.83,528.95,500.0
2021-04-19 14:20:00,529.11,529.84,529.11,529.74,700.0,529.11,529.84,529.11,529.74,700.0
2021-04-19 14:25:00,530.01,530.01,529.8,529.97,300.0,530.01,530.01,529.8,529.97,300.0
2021-04-19 14:30:00,529.56,529.65,528.84,529.05,1400.0,529.56,529.65,528.84,529.05,1400.0
2021-04-19 14:35:00,528.75,528.75,528.11,528.13,400.0,528.75,528.75,528.11,528.13,400.0
2021-04-19 14:40:00,528.07,529.23,528.07,528.64,1560.0,528.07,529.23,528.07,528.64,1560.0
2021-04-19 14:45:00,529.01,529.62,529.01,529.62,700.0,529.01,529.62,529.01,529.62,700.0
2021-04-19 14:50:00,529.62,529.62,529.11,529.11,400.0,529.62,529.62,529.11,529.11,400.0
2021-04-19 14:55:00,530.0,530.05,529.99,530.05,300.0,530.0,530.05,529.99,530.05,300.0
2021-04-19 15:00:00,529.68,529.68,528.74,528.75,790.0,529.68,529.68,528.74,528.75,790.0
2021-04-19 15:05:00,529.41,529.49,528.74,528.74,868.0,529.41,529.49,528.74,528.74,868.0
2021-04-19 15:10:00,529.29,529.4,528.59,528.59,900.0,529.29,529.4,528.59,528.59,900.0
2021-04-19 15:15:00,529.15,529.15,528.7,528.85,500.0,529.15,529.15,528.7,528.85,500.0
2021-04-19 15:20:00,529.28,529.28,528.38,528.88,1200.0,529.28,529.28,528.38,528.88,1200.0
2021-04-19 15:25:00,528.46,528.47,528.13,528.47,300.0,528.46,528.47,528.13,528.47,300.0
2021-04-19 15:30:00,528.5,528.51,527.83,528.23,1200.0,528.5,528.51,527.83,528.23,1200.0
2021-04-19 15:35:00,528.46,528.69,528.0,528.2,1800.0,528.46,528.69,528.0,528.2,1800.0
2021-04-19 15:40:00,528.42,528.8,528.03,528.74,2522.0,528.42,528.8,528.03,528.74,2522.0
2021-04-19 15:45:00,528.7,528.7,527.41,527.68,2520.0,528.7,528.7,527.41,527.68,2520.0
2021-04-19 15:50:00,527.9,527.94,527.21,527.85,6230.0,527.9,527.94,527.21,527.85,6230.0
2021-04-19 15:55:00,527.7,529.17,527.36,528.63,11840.0,527.7,529.17,527.36,528.63,11840.0
2021-04-20 09:30:00,529.31,531.83,529.31,531.55,7627.0,529.31,531.83,529.31,531.55,7627.0
2021-04-20 09:35:00,532.25,534.36,531.84,532.94,1400.0,532.25,534.36,531.84,532.94,1400.0
2021-04-20 09:40:00,533.79,535.04,532.96,535.04,3967.0,533.79,535.04,532.96,535.04,3967.0
2021-04-20 09:45:00,535.65,535.74,535.06,535.48,1331.0,535.65,535.74,535.06,535.48,1331.0
2021-04-20 09:50:00,537.0,538.19,536.57,536.58,1555.0,537.0,538.19,536.57,536.58,1555.0
2021-04-20 09:55:00,537.01,537.02,535.84,536.4,1012.0,537.01,537.02,535.84,536.4,1012.0
2021-04-20 10:00:00,536.09,536.63,536.0,536.0,1255.0,536.09,536.63,536.0,536.0,1255.0
2021-04-20 10:05:00,535.53,535.78,535.53,535.78,211.0,535.53,535.78,535.53,535.78,211.0
2021-04-20 10:10:00,535.77,535.77,534.4,534.94,3405.0,535.77,535.77,534.4,534.94,3405.0
2021-04-20 10:15:00,534.94,536.28,534.94,536.28,1100.0,534.94,536.28,534.94,536.28,1100.0
2021-04-20 10:20:00,536.54,536.68,536.22,536.22,400.0,536.54,536.68,536.22,536.22,400.0
2021-04-20 10:25:00,536.68,537.52,536.06,536.12,2100.0,536.68,537.52,536.06,536.12,2100.0
2021-04-20 10:30:00,535.78,535.97,534.85,535.77,1466.0,535.78,535.97,534.85,535.77,1466.0
2021-04-20 10:35:00,535.87,536.76,535.86,536.43,906.0,535.87,536.76,535.86,536.43,906.0
2021-04-20 10:40:00,534.93,534.93,534.3,534.3,400.0,534.93,534.93,534.3,534.3,400.0
2021-04-20 10:45:00,534.3,534.3,532.6,532.99,3300.0,534.3,534.3,532.6,532.99,3300.0
2021-04-20 10:50:00,532.94,533.9,532.41,532.54,2690.0,532.94,533.9,532.41,532.54,2690.0
2021-04-20 10:55:00,532.8,533.27,532.73,532.73,1400.0,532.8,533.27,532.73,532.73,1400.0
2021-04-20 11:00:00,532.81,532.81,532.3,532.81,500.0,532.81,532.81,532.3,532.81,500.0
2021-04-20 11:05:00,532.35,533.7,532.34,533.7,1110.0,532.35,533.7,532.34,533.7,1110.0
2021-04-20 11:10:00,534.44,534.52,534.44,534.52,427.0,534.44,534.52,534.44,534.52,427.0
2021-04-20 11:15:00,534.79,534.94,533.62,534.1,1700.0,534.79,534.94,533.62,534.1,1700.0
2021-04-20 11:20:00,534.01,534.12,532.73,532.74,3180.0,534.01,534.12,532.73,532.74,3180.0
2021-04-20 11:25:00,532.76,533.5,532.62,532.62,1198.0,532.76,533.5,532.62,532.62,1198.0
2021-04-20 11:30:00,532.47,532.47,531.05,531.05,1500.0,532.47,532.47,531.05,531.05,1500.0
2021-04-20 11:35:00,531.56,532.17,531.14,532.12,1900.0,531.56,532.17,531.14,532.12,1900.0
2021-04-20 11:40:00,532.08,532.75,532.01,532.27,1100.0,532.08,532.75,532.01,532.27,1100.0
2021-04-20 11:45:00,533.02,533.02,532.04,532.51,1984.0,533.02,533.02,532.04,532.51,1984.0
2021-04-20 11:50:00,532.27,532.54,532.25,532.25,561.0,532.27,532.54,532.25,532.25,561.0
2021-04-20 11:55:00,531.78,531.88,531.1,531.1,1000.0,531.78,531.88,531.1,531.1,1000.0
2021-04-20 12:00:00,530.95,531.37,530.92,531.37,300.0,530.95,531.37,530.92,531.37,300.0
2021-04-20 12:05:00,531.37,531.37,531.37,531.37,100.0,531.37,531.37,531.37,531.37,100.0
2021-04-20 12:10:00,530.73,531.18,530.57,531.18,400.0,530.73,531.18,530.57,531.18,400.0
2021-04-20 12:15:00,531.2,531.2,530.77,530.77,500.0,531.2,531.2,530.77,530.77,500.0
2021-04-20 12:20:00,530.93,530.93,530.32,530.32,315.0,530.93,530.93,530.32,530.32,315.0
2021-04-20 12:25:00,530.04,530.4,530.04,530.33,527.0,530.04,530.4,530.04,530.33,527.0
2021-04-20 12:30:00,529.35,529.66,529.25,529.25,400.0,529.35,529.66,529.25,529.25,400.0
2021-04-20 12:35:00,528.55,528.55,528.55,528.55,100.0,528.55,528.55,528.55,528.55,100.0
2021-04-20 12:40:00,529.15,529.23,528.5,528.5,300.0,529.15,529.23,528.5,528.5,300.0
2021-04-20 12:45:00,528.38,528.6,528.24,528.6,900.0,528.38,528.6,528.24,528.6,900.0
2021-04-20 12:50:00,528.72,529.56,528.72,529.01,1880.0,528.72,529.56,528.72,529.01,1880.0
2021-04-20 12:55:00,529.76,530.22,529.65,530.22,1700.0,529.76,530.22,529.65,530.22,1700.0
2021-04-20 13:00:00,529.96,530.56,529.95,530.56,500.0,529.96,530.56,529.95,530.56,500.0
2021-04-20 13:05:00,530.37,530.92,530.32,530.32,700.0,530.37,530.92,530.32,530.32,700.0
2021-04-20 13:10:00,530.35,530.35,530.06,530.35,600.0,530.35,530.35,530.06,530.35,600.0
2021-04-20 13:15:00,530.4,530.43,530.4,530.43,214.0,530.4,530.43,530.4,530.43,214.0
2021-04-20 13:20:00,530.64,530.8,530.38,530.8,623.0,530.64,530.8,530.38,530.8,623.0
2021-04-20 13:25:00,530.98,530.98,530.69,530.69,300.0,530.98,530.98,530.69,530.69,300.0
2021-04-20 13:30:00,530.88,530.88,530.88,530.88,100.0,530.88,530.88,530.88,530.88,100.0
2021-04-20 13:35:00,530.73,530.75,530.26,530.73,1101.0,530.73,530.75,530.26,530.73,1101.0
2021-04-20 13:40:00,530.73,530.73,530.73,530.73,0.0,530.73,530.73,530.73,530.73,0.0
2021-04-20 13:45:00,531.05,531.57,531.05,531.41,1100.0,531.05,531.57,531.05,531.41,1100.0
2021-04-20 13:50:00,530.81,531.0,530.59,531.0,400.0,530.81,531.0,530.59,531.0,400.0
2021-04-20 13:55:00,531.5,531.84,531.5,531.83,394.0,531.5,531.84,531.5,531.83,394.0
2021-04-20 14:00:00,531.75,532.44,531.6,532.0,2483.0,531.75,532.44,531.6,532.0,2483.0
2021-04-20 14:05:00,532.18,532.19,532.18,532.19,200.0,532.18,532.19,532.18,532.19,200.0
2021-04-20 14:10:00,532.28,532.28,532.28,532.28,100.0,532.28,532.28,532.28,532.28,100.0
2021-04-20 14:15:00,532.13,532.13,531.92,531.92,307.0,532.13,532.13,531.92,531.92,307.0
2021-04-20 14:20:00,532.37,532.51,532.05,532.05,1000.0,532.37,532.51,532.05,532.05,1000.0
2021-04-20 14:25:00,531.79,531.91,531.55,531.91,410.0,531.79,531.91,531.55,531.91,410.0
2021-04-20 14:30:00,531.91,531.91,530.77,530.77,800.0,531.91,531.91,530.77,530.77,800.0
2021-04-20 14:35:00,531.19,531.2,531.19,531.2,377.0,531.19,531.2,531.19,531.2,377.0
2021-04-20 14:40:00,531.04,531.07,530.75,530.95,820.0,531.04,531.07,530.75,530.95,820.0
2021-04-20 14:45:00,531.1,531.22,530.61,531.22,400.0,531.1,531.22,530.61,531.22,400.0
2021-04-20 14:50:00,531.35,531.57,531.35,531.57,894.0,531.35,531.57,531.35,531.57,894.0
2021-04-20 14:55:00,531.24,531.24,530.94,530.94,600.0,531.24,531.24,530.94,530.94,600.0
2021-04-20 15:00:00,531.41,531.61,530.98,531.41,1230.0,531.41,531.61,530.98,531.41,1230.0
2021-04-20 15:05:00,531.52,531.65,531.41,531.41,600.0,531.52,531.65,531.41,531.41,600.0
2021-04-20 15:10:00,531.35,531.59,531.19,531.39,880.0,531.35,531.59,531.19,531.39,880.0
2021-04-20 15:15:00,531.83,532.05,531.42,531.42,1300.0,531.83,532.05,531.42,531.42,1300.0
2021-04-20 15:20:00,531.85,531.97,531.55,531.78,1226.0,531.85,531.97,531.55,531.78,1226.0
2021-04-20 15:25:00,531.75,531.77,531.36,531.77,1000.0,531.75,531.77,531.36,531.77,1000.0
2021-04-20 15:30:00,531.82,532.06,531.43,531.58,1728.0,531.82,532.06,531.43,531.58,1728.0
2021-04-20 15:35:00,531.61,531.73,530.72,531.32,1100.0,531.61,531.73,530.72,531.32,1100.0
2021-04-20 15:40:00,531.73,531.87,531.48,531.76,700.0,531.73,531.87,531.48,531.76,700.0
2021-04-20 15:45:00,531.76,532.2,531.59,532.12,1997.0,531.76,532.2,531.59,532.12,1997.0
2021-04-20 15:50:00,532.05,532.44,531.81,532.44,4939.0,532.05,532.44,531.81,532.44,4939.0
2021-04-20 15:55:00,532.38,532.65,531.88,532.42,5128.0,532.38,532.65,531.88,532.42,5128.0
2021-04-21 09:30:00,531.53,534.81,531.53,531.61,6530.0,531.53,534.81,531.53,531.61,6530.0
2021-04-21 09:35:00,531.61,531.61,531.61,531.61,0.0,531.61,531.61,531.61,531.61,0.0
2021-04-21 09:40:00,531.96,532.82,530.93,532.61,1303.0,531.96,532.82,530.93,532.61,1303.0
2021-04-21 09:45:00,532.67,534.2,532.66,534.08,1500.0,532.67,534.2,532.66,534.08,1500.0
2021-04-21 09:50:00,534.05,535.55,534.05,535.03,1100.0,534.05,535.55,534.05,535.03,1100.0
2021-04-21 09:55:00,535.13,537.08,534.02,536.76,1200.0,535.13,537.08,534.02,536.76,1200.0
2021-04-21 10:00:00,537.45,538.01,536.79,537.63,4886.0,537.45,538.01,536.79,537.63,4886.0
2021-04-21 10:05:00,536.73,536.75,535.57,535.92,1801.0,536.73,536.75,535.57,535.92,1801.0
2021-04-21 10:10:00,535.74,535.85,535.64,535.79,800.0,535.74,535.85,535.64,535.79,800.0
2021-04-21 10:15:00,535.95,536.47,535.83,535.83,802.0,535.95,536.47,535.83,535.83,802.0
2021-04-21 10:20:00,536.44,538.51,535.93,538.51,2023.0,536.44,538.51,535.93,538.51,2023.0
2021-04-21 10:25:00,538.18,538.72,538.18,538.4,1400.0,538.18,538.72,538.18,538.4,1400.0
2021-04-21 10:30:00,538.73,538.78,538.15,538.53,2098.0,538.73,538.78,538.15,538.53,2098.0
2021-04-21 10:35:00,538.71,540.09,538.7,539.3,2425.0,538.71,540.09,538.7,539.3,2425.0
2021-04-21 10:40:00,539.04,540.49,539.04,539.95,2200.0,539.04,540.49,539.04,539.95,2200.0
2021-04-21 10:45:00,539.64,539.96,539.2,539.2,495.0,539.64,539.96,539.2,539.2,495.0
2021-04-21 10:50:00,539.56,540.69,539.33,540.29,3445.0,539.56,540.69,539.33,540.29,3445.0
2021-04-21 10:55:00,540.08,540.14,540.01,540.06,1000.0,540.08,540.14,540.01,540.06,1000.0
2021-04-21 11:00:00,540.32,541.49,540.32,541.24,2442.0,540.32,541.49,540.32,541.24,2442.0
2021-04-21 11:05:00,541.31,542.7,541.27,542.17,2300.0,541.31,542.7,541.27,542.17,2300.0
2021-04-21 11:10:00,542.12,542.9,542.12,542.9,1310.0,542.12,542.9,542.12,542.9,1310.0
2021-04-21 11:15:00,543.21,543.91,542.7,542.71,2865.0,543.21,543.91,542.7,542.71,2865.0
2021-04-21 11:20:00,542.73,543.83,542.31,543.83,1224.0,542.73,543.83,542.31,543.83,1224.0
2021-04-21 11:25:00,543.5,543.74,543.42,543.63,999.0,543.5,543.74,543.42,543.63,999.0
2021-04-21 11:30:00,543.38,543.55,542.25,542.25,3081.0,543.38,543.55,542.25,542.25,3081.0
2021-04-21 11:35:00,542.74,543.73,542.72,543.73,1700.0,542.74,543.73,542.72,543.73,1700.0
2021-04-21 11:40:00,544.13,544.61,543.56,543.71,1800.0,544.13,544.61,543.56,543.71,1800.0
2021-04-21 11:45:00,544.09,544.64,543.57,544.0,1816.0,544.09,544.64,543.57,544.0,1816.0
2021-04-21 11:50:00,544.07,544.63,544.07,544.63,1187.0,544.07,544.63,544.07,544.63,1187.0
2021-04-21 11:55:00,544.78,545.96,544.78,545.96,900.0,544.78,545.96,544.78,545.96,900.0
2021-04-21 12:00:00,545.89,546.31,545.83,545.94,2624.0,545.89,546.31,545.83,545.94,2624.0
2021-04-21 12:05:00,545.2,545.68,544.87,545.6,1600.0,545.2,545.68,544.87,545.6,1600.0
2021-04-21 12:10:00,545.45,545.45,543.99,544.49,2011.0,545.45,545.45,543.99,544.49,2011.0
2021-04-21 12:15:00,544.13,544.46,544.0,544.46,400.0,544.13,544.46,544.0,544.46,400.0
2021-04-21 12:20:00,544.33,544.66,544.06,544.06,1503.0,544.33,544.66,544.06,544.06,1503.0
2021-04-21 12:25:00,543.99,544.17,543.59,543.59,300.0,543.99,544.17,543.59,543.59,300.0
2021-04-21 12:30:00,543.89,543.89,542.41,542.41,800.0,543.89,543.89,542.41,542.41,800.0
2021-04-21 12:35:00,542.59,542.89,542.41,542.81,1700.0,542.59,542.89,542.41,542.81,1700.0
2021-04-21 12:40:00,543.53,543.53,543.01,543.18,587.0,543.53,543.53,543.01,543.18,587.0
2021-04-21 12:45:00,543.1,543.29,542.86,542.86,500.0,543.1,543.29,542.86,542.86,500.0
2021-04-21 12:50:00,542.86,542.86,542.6,542.6,300.0,542.86,542.86,542.6,542.6,300.0
2021-04-21 12:55:00,542.88,543.17,542.59,542.87,1997.0,542.88,543.17,542.59,542.87,1997.0
2021-04-21 13:00:00,543.0,543.25,542.66,542.74,2016.0,543.0,543.25,542.66,542.74,2016.0
2021-04-21 13:05:00,542.69,542.69,542.03,542.23,800.0,542.69,542.69,542.03,542.23,800.0
2021-04-21 13:10:00,542.18,542.28,542.18,542.28,600.0,542.18,542.28,542.18,542.28,600.0
2021-04-21 13:15:00,541.89,542.15,541.73,541.73,1400.0,541.89,542.15,541.73,541.73,1400.0
2021-04-21 13:20:00,541.79,541.79,540.91,541.07,1324.0,541.79,541.79,540.91,541.07,1324.0
2021-04-21 13:25:00,541.29,541.29,540.67,541.22,600.0,541.29,541.29,540.67,541.22,600.0
2021-04-21 13:30:00,541.07,541.2,540.5,541.13,650.0,541.07,541.2,540.5,541.13,650.0
2021-04-21 13:35:00,541.22,541.76,541.22,541.76,700.0,541.22,541.76,541.22,541.76,700.0
2021-04-21 13:40:00,541.22,541.36,540.73,541.36,1072.0,541.22,541.36,540.73,541.36,1072.0
2021-04-21 13:45:00,541.07,541.07,540.64,540.65,898.0,541.07,541.07,540.64,540.65,898.0
2021-04-21 13:50:00,540.92,540.92,539.51,539.51,900.0,540.92,540.92,539.51,539.51,900.0
2021-04-21 13:55:00,539.63,540.43,539.26,540.02,1870.0,539.63,540.43,539.26,540.02,1870.0
2021-04-21 14:00:00,539.94,540.43,539.94,540.43,236.0,539.94,540.43,539.94,540.43,236.0
2021-04-21 14:05:00,539.32,539.94,539.32,539.94,500.0,539.32,539.94,539.32,539.94,500.0
2021-04-21 14:10:00,539.35,539.99,539.35,539.75,600.0,539.35,539.99,539.35,539.75,600.0
2021-04-21 14:15:00,540.42,540.42,540.05,540.09,710.0,540.42,540.42,540.05,540.09,710.0
2021-04-21 14:20:00,540.04,540.04,539.66,539.88,450.0,540.04,540.04,539.66,539.88,450.0
2021-04-21 14:25:00,539.7,540.0,539.63,540.0,600.0,539.7,540.0,539.63,540.0,600.0
2021-04-21 14:30:00,539.92,539.92,539.92,539.92,200.0,539.92,539.92,539.92,539.92,200.0
2021-04-21 14:35:00,539.76,540.15,539.44,540.14,1107.0,539.76,540.15,539.44,540.14,1107.0
2021-04-21 14:40:00,539.79,539.8,539.12,539.12,600.0,539.79,539.8,539.12,539.12,600.0
2021-04-21 14:45:00,538.73,538.74,538.29,538.74,500.0,538.73,538.74,538.29,538.74,500.0
2021-04-21 14:50:00,538.87,538.92,538.36,538.37,1261.0,538.87,538.92,538.36,538.37,1261.0
2021-04-21 14:55:00,538.52,538.75,538.08,538.08,500.0,538.52,538.75,538.08,538.08,500.0
2021-04-21 15:00:00,538.21,538.21,537.59,537.59,1307.0,538.21,538.21,537.59,537.59,1307.0
2021-04-21 15:05:00,537.92,538.41,537.92,538.41,1300.0,537.92,538.41,537.92,538.41,1300.0
2021-04-21 15:10:00,538.21,539.15,538.21,539.15,1485.0,538.21,539.15,538.21,539.15,1485.0
2021-04-21 15:15:00,538.54,538.66,538.26,538.65,1738.0,538.54,538.66,538.26,538.65,1738.0
2021-04-21 15:20:00,538.66,538.81,538.39,538.39,923.0,538.66,538.81,538.39,538.39,923.0
2021-04-21 15:25:00,538.32,539.16,537.88,539.16,1625.0,538.32,539.16,537.88,539.16,1625.0
2021-04-21 15:30:00,539.36,540.79,539.36,540.79,2471.0,539.36,540.79,539.36,540.79,2471.0
2021-04-21 15:35:00,541.18,541.43,540.8,540.8,1712.0,541.18,541.43,540.8,540.8,1712.0
2021-04-21 15:40:00,540.93,541.08,540.42,541.0,3584.0,540.93,541.08,540.42,541.0,3584.0
2021-04-21 15:45:00,540.94,541.33,540.33,541.29,4401.0,540.94,541.33,540.33,541.29,4401.0
2021-04-21 15:50:00,541.44,541.75,540.52,541.49,15233.0,541.44,541.75,540.52,541.49,15233.0
2021-04-21 15:55:00,541.37,541.81,540.85,540.85,9077.0,541.37,541.81,540.85,540.85,9077.0
2021-04-22 09:30:00,539.23,543.26,539.23,542.84,11101.0,539.23,543.26,539.23,542.84,11101.0
2021-04-22 09:35:00,543.07,544.39,541.22,541.94,3400.0,543.07,544.39,541.22,541.94,3400.0
2021-04-22 09:40:00,541.75,542.27,540.97,541.7,1500.0,541.75,542.27,540.97,541.7,1500.0
2021-04-22 09:45:00,540.34,541.73,540.04,540.44,1800.0,540.34,541.73,540.04,540.44,1800.0
2021-04-22 09:50:00,541.53,541.53,539.65,540.49,500.0,541.53,541.53,539.65,540.49,500.0
2021-04-22 09:55:00,540.93,540.93,540.77,540.77,300.0,540.93,540.93,540.77,540.77,300.0
2021-04-22 10:00:00,540.33,541.21,539.02,539.57,2600.0,540.33,541.21,539.02,539.57,2600.0
2021-04-22 10:05:00,539.92,540.1,539.17,539.17,1700.0,539.92,540.1,539.17,539.17,1700.0
2021-04-22 10:10:00,539.47,539.81,538.65,538.65,547.0,539.47,539.81,538.65,538.65,547.0
2021-04-22 10:15:00,539.15,541.59,539.15,541.27,2800.0,539.15,541.59,539.15,541.27,2800.0
2021-04-22 10:20:00,541.87,543.12,541.76,542.83,1200.0,541.87,543.12,541.76,542.83,1200.0
2021-04-22 10:25:00,543.54,545.12,543.54,545.12,485.0,543.54,545.12,543.54,545.12,485.0
2021-04-22 10:30:00,544.45,544.96,544.37,544.61,2072.0,544.45,544.96,544.37,544.61,2072.0
2021-04-22 10:35:00,544.75,544.94,544.58,544.93,1100.0,544.75,544.94,544.58,544.93,1100.0
2021-04-22 10:40:00,544.88,546.13,544.88,546.13,6122.0,544.88,546.13,544.88,546.13,6122.0
2021-04-22 10:45:00,546.1,547.43,546.1,547.43,905.0,546.1,547.43,546.1,547.43,905.0
2021-04-22 10:50:00,547.37,548.31,547.37,547.58,2911.0,547.37,548.31,547.37,547.58,2911.0
2021-04-22 10:55:00,547.42,548.22,546.79,547.0,18340.0,547.42,548.22,546.79,547.0,18340.0
2021-04-22 11:00:00,547.3,547.5,547.13,547.37,1000.0,547.3,547.5,547.13,547.37,1000.0
2021-04-22 11:05:00,547.64,549.43,547.64,549.43,1100.0,547.64,549.43,547.64,549.43,1100.0
2021-04-22 11:10:00,549.32,549.49,548.58,548.58,1610.0,549.32,549.49,548.58,548.58,1610.0
2021-04-22 11:15:00,548.86,548.86,548.21,548.73,1653.0,548.86,548.86,548.21,548.73,1653.0
2021-04-22 11:20:00,549.4,549.68,549.27,549.54,904.0,549.4,549.68,549.27,549.54,904.0
2021-04-22 11:25:00,549.21,550.36,549.07,549.24,2801.0,549.21,550.36,549.07,549.24,2801.0
2021-04-22 11:30:00,549.58,550.5,549.58,550.13,4000.0,549.58,550.5,549.58,550.13,4000.0
2021-04-22 11:35:00,550.9,551.35,550.77,550.79,1700.0,550.9,551.35,550.77,550.79,1700.0
2021-04-22 11:40:00,550.98,550.98,550.28,550.47,750.0,550.98,550.98,550.28,550.47,750.0
2021-04-22 11:45:00,550.73,550.74,550.0,550.0,900.0,550.73,550.74,550.0,550.0,900.0
2021-04-22 11:50:00,550.37,550.98,550.36,550.98,400.0,550.37,550.98,550.36,550.98,400.0
2021-04-22 11:55:00,550.98,550.98,550.02,550.74,1500.0,550.98,550.98,550.02,550.74,1500.0
2021-04-22 12:00:00,550.25,550.57,549.45,549.7,1551.0,550.25,550.57,549.45,549.7,1551.0
2021-04-22 12:05:00,549.84,550.9,549.83,550.88,1300.0,549.84,550.9,549.83,550.88,1300.0
2021-04-22 12:10:00,550.56,551.1,550.56,550.87,500.0,550.56,551.1,550.56,550.87,500.0
2021-04-22 12:15:00,551.01,551.75,551.01,551.48,5881.0,551.01,551.75,551.01,551.48,5881.0
2021-04-22 12:20:00,551.42,551.81,551.15,551.67,600.0,551.42,551.81,551.15,551.67,600.0
2021-04-22 12:25:00,551.79,552.22,551.79,552.11,600.0,551.79,552.22,551.79,552.11,600.0
2021-04-22 12:30:00,551.82,551.93,551.58,551.93,1100.0,551.82,551.93,551.58,551.93,1100.0
2021-04-22 12:35:00,551.83,551.83,551.09,551.09,1100.0,551.83,551.83,551.09,551.09,1100.0
2021-04-22 12:40:00,550.82,550.82,549.85,550.32,923.0,550.82,550.82,549.85,550.32,923.0
2021-04-22 12:45:00,550.6,550.6,550.08,550.08,400.0,550.6,550.6,550.08,550.08,400.0
2021-04-22 12:50:00,550.18,550.85,550.13,550.61,400.0,550.18,550.85,550.13,550.61,400.0
2021-04-22 12:55:00,550.79,551.24,550.79,551.24,1180.0,550.79,551.24,550.79,551.24,1180.0
2021-04-22 13:00:00,551.42,554.32,551.42,554.14,10741.0,551.42,554.32,551.42,554.14,10741.0
2021-04-22 13:05:00,553.0,553.32,550.17,550.88,2415.0,553.0,553.32,550.17,550.88,2415.0
2021-04-22 13:10:00,550.92,550.92,548.6,549.61,4430.0,550.92,550.92,548.6,549.61,4430.0
2021-04-22 13:15:00,549.73,550.15,549.1,549.1,4823.0,549.73,550.15,549.1,549.1,4823.0
2021-04-22 13:20:00,548.92,550.25,548.73,550.25,1666.0,548.92,550.25,548.73,550.25,1666.0
2021-04-22 13:25:00,550.64,551.34,549.59,551.19,2125.0,550.64,551.34,549.59,551.19,2125.0
2021-04-22 13:30:00,551.04,551.29,550.58,550.88,2826.0,551.04,551.29,550.58,550.88,2826.0
2021-04-22 13:35:00,550.55,550.75,549.85,550.63,600.0,550.55,550.75,549.85,550.63,600.0
2021-04-22 13:40:00,549.8,549.8,547.72,548.18,2697.0,549.8,549.8,547.72,548.18,2697.0
2021-04-22 13:45:00,547.98,548.28,547.07,547.07,800.0,547.98,548.28,547.07,547.07,800.0
2021-04-22 13:50:00,546.62,546.77,545.04,546.0,1000.0,546.62,546.77,545.04,546.0,1000.0
2021-04-22 13:55:00,545.4,545.8,545.04,545.8,700.0,545.4,545.8,545.04,545.8,700.0
2021-04-22 14:00:00,545.67,546.35,544.9,546.35,2200.0,545.67,546.35,544.9,546.35,2200.0
2021-04-22 14:05:00,546.11,547.77,546.11,547.32,4000.0,546.11,547.77,546.11,547.32,4000.0
2021-04-22 14:10:00,546.1,546.53,546.1,546.52,550.0,546.1,546.53,546.1,546.52,550.0
2021-04-22 14:15:00,546.53,546.56,546.26,546.27,420.0,546.53,546.56,546.26,546.27,420.0
2021-04-22 14:20:00,546.46,546.81,546.29,546.55,804.0,546.46,546.81,546.29,546.55,804.0
2021-04-22 14:25:00,546.58,547.35,546.58,547.12,800.0,546.58,547.35,546.58,547.12,800.0
2021-04-22 14:30:00,547.07,547.26,546.64,546.88,1274.0,547.07,547.26,546.64,546.88,1274.0
2021-04-22 14:35:00,547.28,548.02,547.0,548.02,700.0,547.28,548.02,547.0,548.02,700.0
2021-04-22 14:40:00,547.67,548.2,547.67,548.2,1450.0,547.67,548.2,547.67,548.2,1450.0
2021-04-22 14:45:00,548.27,548.54,547.48,547.48,1200.0,548.27,548.54,547.48,547.48,1200.0
2021-04-22 14:50:00,547.47,547.87,547.07,547.86,1400.0,547.47,547.87,547.07,547.86,1400.0
2021-04-22 14:55:00,547.39,548.01,547.26,547.26,900.0,547.39,548.01,547.26,547.26,900.0
2021-04-22 15:00:00,547.38,547.56,547.38,547.47,600.0,547.38,547.56,547.38,547.47,600.0
2021-04-22 15:05:00,547.31,547.31,546.31,546.4,1000.0,547.31,547.31,546.31,546.4,1000.0
2021-04-22 15:10:00,546.66,546.66,546.02,546.3,1377.0,546.66,546.66,546.02,546.3,1377.0
2021-04-22 15:15:00,546.32,546.34,545.73,545.83,1200.0,546.32,546.34,545.73,545.83,1200.0
2021-04-22 15:20:00,546.35,546.35,544.72,544.73,1100.0,546.35,546.35,544.72,544.73,1100.0
2021-04-22 15:25:00,544.72,545.1,544.17,544.61,1586.0,544.72,545.1,544.17,544.61,1586.0
2021-04-22 15:30:00,544.77,544.98,544.35,544.72,3742.0,544.77,544.98,544.35,544.72,3742.0
2021-04-22 15:35:00,545.03,545.65,544.98,545.05,1000.0,545.03,545.65,544.98,545.05,1000.0
2021-04-22 15:40:00,544.97,545.33,544.51,544.67,2910.0,544.97,545.33,544.51,544.67,2910.0
2021-04-22 15:45:00,544.79,545.81,544.33,544.33,1875.0,544.79,545.81,544.33,544.33,1875.0
2021-04-22 15:50:00,544.92,546.2,544.78,545.53,5004.0,544.92,546.2,544.78,545.53,5004.0
2021-04-22 15:55:00,545.75,546.8,545.74,546.26,10141.0,545.75,546.8,545.74,546.26,10141.0
2021-04-23 09:30:00,551.23,553.42,549.54,551.31,7846.0,551.23,553.42,549.54,551.31,7846.0
2021-04-23 09:35:00,550.58,550.93,549.52,550.11,1652.0,550.58,550.93,549.52,550.11,1652.0
2021-04-23 09:40:00,551.16,552.42,550.22,550.35,1200.0,551.16,552.42,550.22,550.35,1200.0
2021-04-23 09:45:00,549.65,549.65,549.32,549.32,850.0,549.65,549.65,549.32,549.32,850.0
2021-04-23 09:50:00,549.32,549.32,549.32,549.32,0.0,549.32,549.32,549.32,549.32,0.0
2021-04-23 09:55:00,550.87,552.5,550.87,552.5,1100.0,550.87,552.5,550.87,552.5,1100.0
2021-04-23 10:00:00,551.74,553.03,551.4,553.03,800.0,551.74,553.03,551.4,553.03,800.0
2021-04-23 10:05:00,552.77,553.16,552.38,552.71,1200.0,552.77,553.16,552.38,552.71,1200.0
2021-04-23 10:10:00,552.14,552.14,551.6,551.71,400.0,552.14,552.14,551.6,551.71,400.0
2021-04-23 10:15:00,551.34,552.05,550.72,550.72,300.0,551.34,552.05,550.72,550.72,300.0
2021-04-23 10:20:00,551.19,551.56,551.19,551.55,300.0,551.19,551.56,551.19,551.55,300.0
2021-04-23 10:25:00,551.02,551.48,550.38,550.39,800.0,551.02,551.48,550.38,550.39,800.0
2021-04-23 10:30:00,549.94,551.61,549.94,551.61,1980.0,549.94,551.61,549.94,551.61,1980.0
2021-04-23 10:35:00,551.94,551.94,550.98,551.36,965.0,551.94,551.94,550.98,551.36,965.0
2021-04-23 10:40:00,551.82,552.75,551.82,552.01,400.0,551.82,552.75,551.82,552.01,400.0
2021-04-23 10:45:00,551.87,553.19,551.85,553.1,1391.0,551.87,553.19,551.85,553.1,1391.0
2021-04-23 10:50:00,552.49,553.07,552.49,553.07,995.0,552.49,553.07,552.49,553.07,995.0
2021-04-23 10:55:00,553.55,554.0,553.39,553.99,1850.0,553.55,554.0,553.39,553.99,1850.0
2021-04-23 11:00:00,553.97,553.99,553.32,553.49,1405.0,553.97,553.99,553.32,553.49,1405.0
2021-04-23 11:05:00,553.45,553.46,553.27,553.27,281.0,553.45,553.46,553.27,553.27,281.0
2021-04-23 11:10:00,552.22,553.15,552.22,553.15,1800.0,552.22,553.15,552.22,553.15,1800.0
2021-04-23 11:15:00,553.42,553.87,553.41,553.47,436.0,553.42,553.87,553.41,553.47,436.0
2021-04-23 11:20:00,552.96,554.43,552.96,554.43,3489.0,552.96,554.43,552.96,554.43,3489.0
2021-04-23 11:25:00,555.0,555.46,554.65,554.65,698.0,555.0,555.46,554.65,554.65,698.0
2021-04-23 11:30:00,555.29,556.36,555.06,555.6,1100.0,555.29,556.36,555.06,555.6,1100.0
2021-04-23 11:35:00,555.81,555.81,555.01,555.58,1215.0,555.81,555.81,555.01,555.58,1215.0
2021-04-23 11:40:00,555.58,555.58,554.95,554.95,200.0,555.58,555.58,554.95,554.95,200.0
2021-04-23 11:45:00,555.31,555.87,555.3,555.6,600.0,555.31,555.87,555.3,555.6,600.0
2021-04-23 11:50:00,555.91,556.77,555.91,556.46,800.0,555.91,556.77,555.91,556.46,800.0
2021-04-23 11:55:00,556.9,556.9,556.47,556.81,812.0,556.9,556.9,556.47,556.81,812.0
2021-04-23 12:00:00,556.32,557.09,556.32,557.09,600.0,556.32,557.09,556.32,557.09,600.0
2021-04-23 12:05:00,556.89,557.22,556.59,556.81,1000.0,556.89,557.22,556.59,556.81,1000.0
2021-04-23 12:10:00,556.8,557.19,556.44,556.44,400.0,556.8,557.19,556.44,556.44,400.0
2021-04-23 12:15:00,557.17,557.21,556.89,557.04,1012.0,557.17,557.21,556.89,557.04,1012.0
2021-04-23 12:20:00,556.95,557.35,556.44,556.92,2221.0,556.95,557.35,556.44,556.92,2221.0
2021-04-23 12:25:00,557.01,557.01,556.38,556.42,1200.0,557.01,557.01,556.38,556.42,1200.0
2021-04-23 12:30:00,556.64,557.11,556.64,557.08,1400.0,556.64,557.11,556.64,557.08,1400.0
2021-04-23 12:35:00,556.89,557.24,556.69,557.0,935.0,556.89,557.24,556.69,557.0,935.0
2021-04-23 12:40:00,557.91,557.92,557.62,557.92,1100.0,557.91,557.92,557.62,557.92,1100.0
2021-04-23 12:45:00,557.9,558.24,557.64,558.08,800.0,557.9,558.24,557.64,558.08,800.0
2021-04-23 12:50:00,558.25,559.28,558.21,558.82,1500.0,558.25,559.28,558.21,558.82,1500.0
2021-04-23 12:55:00,558.57,558.57,557.47,557.47,900.0,558.57,558.57,557.47,557.47,900.0
2021-04-23 13:00:00,557.63,557.97,557.54,557.97,794.0,557.63,557.97,557.54,557.97,794.0
2021-04-23 13:05:00,558.08,558.55,558.06,558.35,700.0,558.08,558.55,558.06,558.35,700.0
2021-04-23 13:10:00,558.04,558.04,557.6,557.6,400.0,558.04,558.04,557.6,557.6,400.0
2021-04-23 13:15:00,558.37,559.03,558.12,559.02,730.0,558.37,559.03,558.12,559.02,730.0
2021-04-23 13:20:00,558.21,558.33,557.84,557.87,1041.0,558.21,558.33,557.84,557.87,1041.0
2021-04-23 13:25:00,557.91,557.94,557.57,557.75,590.0,557.91,557.94,557.57,557.75,590.0
2021-04-23 13:30:00,557.86,558.59,557.67,558.34,2406.0,557.86,558.59,557.67,558.34,2406.0
2021-04-23 13:35:00,558.77,558.97,558.75,558.97,900.0,558.77,558.97,558.75,558.97,900.0
2021-04-23 13:40:00,558.7,559.14,558.7,559.14,1330.0,558.7,559.14,558.7,559.14,1330.0
2021-04-23 13:45:00,559.01,559.01,557.35,557.4,1080.0,559.01,559.01,557.35,557.4,1080.0
2021-04-23 13:50:00,557.54,557.81,556.98,556.98,700.0,557.54,557.81,556.98,556.98,700.0
2021-04-23 13:55:00,557.3,557.32,556.87,556.88,800.0,557.3,557.32,556.87,556.88,800.0
2021-04-23 14:00:00,557.23,557.96,557.23,557.64,1329.0,557.23,557.96,557.23,557.64,1329.0
2021-04-23 14:05:00,557.61,557.91,556.69,557.07,1721.0,557.61,557.91,556.69,557.07,1721.0
2021-04-23 14:10:00,556.94,557.05,556.64,556.64,588.0,556.94,557.05,556.64,556.64,588.0
2021-04-23 14:15:00,556.96,557.55,556.94,557.55,1100.0,556.96,557.55,556.94,557.55,1100.0
2021-04-23 14:20:00,557.43,557.88,557.21,557.81,825.0,557.43,557.88,557.21,557.81,825.0
2021-04-23 14:25:00,557.59,557.71,557.19,557.67,900.0,557.59,557.71,557.19,557.67,900.0
2021-04-23 14:30:00,557.91,558.61,557.91,558.52,700.0,557.91,558.61,557.91,558.52,700.0
2021-04-23 14:35:00,558.47,558.61,558.2,558.61,716.0,558.47,558.61,558.2,558.61,716.0
2021-04-23 14:40:00,558.68,559.0,558.49,559.0,1700.0,558.68,559.0,558.49,559.0,1700.0
2021-04-23 14:45:00,558.66,559.25,558.56,559.25,800.0,558.66,559.25,558.56,559.25,800.0
2021-04-23 14:50:00,559.07,559.29,558.36,558.49,1500.0,559.07,559.29,558.36,558.49,1500.0
2021-04-23 14:55:00,558.83,559.38,558.83,559.38,1500.0,558.83,559.38,558.83,559.38,1500.0
2021-04-23 15:00:00,559.41,559.73,559.05,559.06,1400.0,559.41,559.73,559.05,559.06,1400.0
2021-04-23 15:05:00,558.76,560.19,558.75,559.32,2868.0,558.76,560.19,558.75,559.32,2868.0
2021-04-23 15:10:00,559.55,559.55,559.49,559.5,300.0,559.55,559.55,559.49,559.5,300.0
2021-04-23 15:15:00,559.5,560.39,559.49,560.28,3470.0,559.5,560.39,559.49,560.28,3470.0
2021-04-23 15:20:00,560.44,561.07,560.44,560.73,1700.0,560.44,561.07,560.44,560.73,1700.0
2021-04-23 15:25:00,560.36,560.37,559.34,559.58,1100.0,560.36,560.37,559.34,559.58,1100.0
2021-04-23 15:30:00,559.33,559.33,558.67,558.92,2615.0,559.33,559.33,558.67,558.92,2615.0
2021-04-23 15:35:00,559.08,559.32,558.87,558.93,1875.0,559.08,559.32,558.87,558.93,1875.0
2021-04-23 15:40:00,558.93,559.22,558.51,558.51,2530.0,558.93,559.22,558.51,558.51,2530.0
2021-04-23 15:45:00,558.89,559.15,558.14,558.23,2309.0,558.89,559.15,558.14,558.23,2309.0
2021-04-23 15:50:00,558.62,559.5,558.4,559.5,8922.0,558.62,559.5,558.4,559.5,8922.0
2021-04-23 15:55:00,559.19,559.7,558.47,558.79,13564.0,559.19,559.7,558.47,558.79,13564.0
2021-04-26 09:30:00,557.99,557.99,555.36,555.36,6214.0,557.99,557.99,555.36,555.36,6214.0
2021-04-26 09:35:00,554.12,555.88,554.12,555.88,1032.0,554.12,555.88,554.12,555.88,1032.0
2021-04-26 09:40:00,555.94,555.98,555.17,555.17,300.0,555.94,555.98,555.17,555.17,300.0
2021-04-26 09:45:00,555.52,555.52,554.31,554.31,945.0,555.52,555.52,554.31,554.31,945.0
2021-04-26 09:50:00,554.23,554.97,554.22,554.82,600.0,554.23,554.97,554.22,554.82,600.0
2021-04-26 09:55:00,555.03,555.23,554.97,554.97,655.0,555.03,555.23,554.97,554.97,655.0
2021-04-26 10:00:00,556.04,556.04,554.79,555.86,1000.0,556.04,556.04,554.79,555.86,1000.0
2021-04-26 10:05:00,555.73,557.11,555.01,556.75,2231.0,555.73,557.11,555.01,556.75,2231.0
2021-04-26 10:10:00,556.29,556.29,555.9,556.27,400.0,556.29,556.29,555.9,556.27,400.0
2021-04-26 10:15:00,555.03,555.95,555.03,555.81,700.0,555.03,555.95,555.03,555.81,700.0
2021-04-26 10:20:00,555.14,556.94,555.14,556.94,400.0,555.14,556.94,555.14,556.94,400.0
2021-04-26 10:25:00,556.93,557.38,556.53,556.69,1706.0,556.93,557.38,556.53,556.69,1706.0
2021-04-26 10:30:00,556.74,556.74,555.5,555.6,1510.0,556.74,556.74,555.5,555.6,1510.0
2021-04-26 10:35:00,555.88,556.77,555.87,556.77,925.0,555.88,556.77,555.87,556.77,925.0
2021-04-26 10:40:00,557.04,557.22,557.03,557.22,200.0,557.04,557.22,557.03,557.22,200.0
2021-04-26 10:45:00,557.36,557.99,557.36,557.67,400.0,557.36,557.99,557.36,557.67,400.0
2021-04-26 10:50:00,558.31,558.31,558.0,558.19,500.0,558.31,558.31,558.0,558.19,500.0
2021-04-26 10:55:00,558.3,558.59,558.17,558.17,486.0,558.3,558.59,558.17,558.17,486.0
2021-04-26 11:00:00,557.91,557.91,557.37,557.69,800.0,557.91,557.91,557.37,557.69,800.0
2021-04-26 11:05:00,557.62,558.3,557.62,558.3,1162.0,557.62,558.3,557.62,558.3,1162.0
2021-04-26 11:10:00,558.15,558.41,558.0,558.32,1000.0,558.15,558.41,558.0,558.32,1000.0
2021-04-26 11:15:00,558.46,559.48,558.46,559.41,2777.0,558.46,559.48,558.46,559.41,2777.0
2021-04-26 11:20:00,558.92,559.04,558.91,558.91,1290.0,558.92,559.04,558.91,558.91,1290.0
2021-04-26 11:25:00,559.18,559.18,559.18,559.18,100.0,559.18,559.18,559.18,559.18,100.0
2021-04-26 11:30:00,559.05,559.51,559.05,559.51,400.0,559.05,559.51,559.05,559.51,400.0
2021-04-26 11:35:00,559.11,559.11,559.05,559.05,212.0,559.11,559.11,559.05,559.05,212.0
2021-04-26 11:40:00,559.25,559.25,559.25,559.25,100.0,559.25,559.25,559.25,559.25,100.0
2021-04-26 11:45:00,558.72,559.72,558.72,559.2,731.0,558.72,559.72,558.72,559.2,731.0
2021-04-26 11:50:00,558.9,558.91,558.45,558.58,982.0,558.9,558.91,558.45,558.58,982.0
2021-04-26 11:55:00,558.26,558.51,558.08,558.51,400.0,558.26,558.51,558.08,558.51,400.0
2021-04-26 12:00:00,558.43,559.84,558.36,559.01,4249.0,558.43,559.84,558.36,559.01,4249.0
2021-04-26 12:05:00,558.62,559.3,558.62,559.02,905.0,558.62,559.3,558.62,559.02,905.0
2021-04-26 12:10:00,558.81,559.26,557.91,557.91,1300.0,558.81,559.26,557.91,557.91,1300.0
2021-04-26 12:15:00,557.96,558.11,557.1,557.38,3592.0,557.96,558.11,557.1,557.38,3592.0
2021-04-26 12:20:00,557.26,557.62,556.47,556.47,1656.0,557.26,557.62,556.47,556.47,1656.0
2021-04-26 12:25:00,556.41,557.0,556.03,556.89,3079.0,556.41,557.0,556.03,556.89,3079.0
2021-04-26 12:30:00,557.1,557.58,557.1,557.19,1200.0,557.1,557.58,557.1,557.19,1200.0
2021-04-26 12:35:00,556.9,557.0,556.12,556.17,3473.0,556.9,557.0,556.12,556.17,3473.0
2021-04-26 12:40:00,556.48,557.08,556.48,556.73,800.0,556.48,557.08,556.48,556.73,800.0
2021-04-26 12:45:00,556.87,556.91,556.56,556.7,1200.0,556.87,556.91,556.56,556.7,1200.0
2021-04-26 12:50:00,556.68,557.16,556.54,557.16,916.0,556.68,557.16,556.54,557.16,916.0
2021-04-26 12:55:00,557.15,557.66,557.15,557.4,600.0,557.15,557.66,557.15,557.4,600.0
2021-04-26 13:00:00,557.93,557.93,557.93,557.93,100.0,557.93,557.93,557.93,557.93,100.0
2021-04-26 13:05:00,557.93,558.15,557.86,557.94,1200.0,557.93,558.15,557.86,557.94,1200.0
2021-04-26 13:10:00,558.42,559.19,558.06,559.19,700.0,558.42,559.19,558.06,559.19,700.0
2021-04-26 13:15:00,559.06,559.06,558.74,558.74,2128.0,559.06,559.06,558.74,558.74,2128.0
2021-04-26 13:20:00,558.32,558.32,557.8,557.81,870.0,558.32,558.32,557.8,557.81,870.0
2021-04-26 13:25:00,558.1,558.1,557.78,557.78,400.0,558.1,558.1,557.78,557.78,400.0
2021-04-26 13:30:00,557.97,558.07,557.69,557.7,788.0,557.97,558.07,557.69,557.7,788.0
2021-04-26 13:35:00,557.86,557.86,557.86,557.86,100.0,557.86,557.86,557.86,557.86,100.0
2021-04-26 13:40:00,557.81,558.25,557.73,557.85,670.0,557.81,558.25,557.73,557.85,670.0
2021-04-26 13:45:00,558.36,558.41,558.3,558.4,985.0,558.36,558.41,558.3,558.4,985.0
2021-04-26 13:50:00,558.75,558.93,558.51,558.93,300.0,558.75,558.93,558.51,558.93,300.0
2021-04-26 13:55:00,558.75,559.24,558.54,559.12,3010.0,558.75,559.24,558.54,559.12,3010.0
2021-04-26 14:00:00,558.7,558.94,558.61,558.61,2829.0,558.7,558.94,558.61,558.61,2829.0
2021-04-26 14:05:00,558.5,559.07,558.5,558.98,1000.0,558.5,559.07,558.5,558.98,1000.0
2021-04-26 14:10:00,558.61,558.96,558.61,558.73,400.0,558.61,558.96,558.61,558.73,400.0
2021-04-26 14:15:00,559.06,560.0,558.93,560.0,2950.0,559.06,560.0,558.93,560.0,2950.0
2021-04-26 14:20:00,559.93,561.52,559.9,561.43,9165.0,559.93,561.52,559.9,561.43,9165.0
2021-04-26 14:25:00,561.16,561.16,560.59,560.9,1100.0,561.16,561.16,560.59,560.9,1100.0
2021-04-26 14:30:00,560.97,561.11,560.68,560.97,1391.0,560.97,561.11,560.68,560.97,1391.0
2021-04-26 14:35:00,560.54,561.29,560.54,560.98,2462.0,560.54,561.29,560.54,560.98,2462.0
2021-04-26 14:40:00,560.98,561.39,560.3,560.66,2205.0,560.98,561.39,560.3,560.66,2205.0
2021-04-26 14:45:00,560.51,560.81,560.35,560.67,1191.0,560.51,560.81,560.35,560.67,1191.0
2021-04-26 14:50:00,561.02,561.04,560.85,560.93,1000.0,561.02,561.04,560.85,560.93,1000.0
2021-04-26 14:55:00,560.93,561.04,560.64,560.67,1000.0,560.93,561.04,560.64,560.67,1000.0
2021-04-26 15:00:00,560.71,560.74,560.33,560.33,796.0,560.71,560.74,560.33,560.33,796.0
2021-04-26 15:05:00,560.05,560.69,560.05,560.31,2830.0,560.05,560.69,560.05,560.31,2830.0
2021-04-26 15:10:00,560.31,560.51,560.31,560.51,980.0,560.31,560.51,560.31,560.51,980.0
2021-04-26 15:15:00,559.67,559.85,559.37,559.69,1800.0,559.67,559.85,559.37,559.69,1800.0
2021-04-26 15:20:00,559.37,559.71,559.1,559.13,1900.0,559.37,559.71,559.1,559.13,1900.0
2021-04-26 15:25:00,559.01,559.01,557.88,557.88,1400.0,559.01,559.01,557.88,557.88,1400.0
2021-04-26 15:30:00,557.3,558.1,557.3,557.9,2094.0,557.3,558.1,557.3,557.9,2094.0
2021-04-26 15:35:00,558.2,558.98,558.2,558.7,1123.0,558.2,558.98,558.2,558.7,1123.0
2021-04-26 15:40:00,558.61,558.61,557.5,557.9,1100.0,558.61,558.61,557.5,557.9,1100.0
2021-04-26 15:45:00,557.61,558.06,557.01,557.02,2825.0,557.61,558.06,557.01,557.02,2825.0
2021-04-26 15:50:00,557.0,557.75,556.74,557.06,2941.0,557.0,557.75,556.74,557.06,2941.0
2021-04-26 15:55:00,557.53,558.61,556.94,558.25,5712.0,557.53,558.61,556.94,558.25,5712.0
2021-04-27 09:30:00,556.85,556.85,555.07,556.8,6051.0,556.85,556.85,555.07,556.8,6051.0
2021-04-27 09:35:00,556.18,556.21,554.54,554.97,1100.0,556.18,556.21,554.54,554.97,1100.0
2021-04-27 09:40:00,556.42,556.66,556.09,556.4,800.0,556.42,556.66,556.09,556.4,800.0
2021-04-27 09:45:00,556.21,557.76,555.83,556.84,1500.0,556.21,557.76,555.83,556.84,1500.0
2021-04-27 09:50:00,556.3,556.83,555.95,556.62,514.0,556.3,556.83,555.95,556.62,514.0
2021-04-27 09:55:00,556.09,556.09,554.01,554.01,1500.0,556.09,556.09,554.01,554.01,1500.0
2021-04-27 10:00:00,554.0,554.11,553.08,553.08,2300.0,554.0,554.11,553.08,553.08,2300.0
2021-04-27 10:05:00,552.56,555.51,552.56,555.45,4300.0,552.56,555.51,552.56,555.45,4300.0
2021-04-27 10:10:00,555.36,555.37,554.15,554.16,421.0,555.36,555.37,554.15,554.16,421.0
2021-04-27 10:15:00,554.02,554.69,553.71,554.69,1139.0,554.02,554.69,553.71,554.69,1139.0
2021-04-27 10:20:00,555.07,555.07,554.28,554.28,600.0,555.07,555.07,554.28,554.28,600.0
2021-04-27 10:25:00,554.49,554.65,554.25,554.25,1300.0,554.49,554.65,554.25,554.25,1300.0
2021-04-27 10:30:00,554.15,554.15,553.64,553.7,700.0,554.15,554.15,553.64,553.7,700.0
2021-04-27 10:35:00,554.02,554.39,554.02,554.06,762.0,554.02,554.39,554.02,554.06,762.0
2021-04-27 10:40:00,553.82,553.82,553.81,553.82,100.0,553.82,553.82,553.81,553.82,100.0
2021-04-27 10:45:00,554.3,554.69,554.3,554.42,600.0,554.3,554.69,554.3,554.42,600.0
2021-04-27 10:50:00,554.42,554.42,554.1,554.32,749.0,554.42,554.42,554.1,554.32,749.0
2021-04-27 10:55:00,554.38,554.38,554.36,554.36,200.0,554.38,554.38,554.36,554.36,200.0
2021-04-27 11:00:00,554.28,554.73,554.28,554.64,1700.0,554.28,554.73,554.28,554.64,1700.0
2021-04-27 11:05:00,554.64,554.64,554.64,554.64,0.0,554.64,554.64,554.64,554.64,0.0
2021-04-27 11:10:00,554.32,554.47,554.31,554.47,600.0,554.32,554.47,554.31,554.47,600.0
2021-04-27 11:15:00,554.25,554.25,554.25,554.25,253.0,554.25,554.25,554.25,554.25,253.0
2021-04-27 11:20:00,554.38,555.27,554.35,554.8,3300.0,554.38,555.27,554.35,554.8,3300.0
2021-04-27 11:25:00,554.9,555.27,554.89,555.11,1135.0,554.9,555.27,554.89,555.11,1135.0
2021-04-27 11:30:00,555.07,556.02,555.06,555.69,1728.0,555.07,556.02,555.06,555.69,1728.0
2021-04-27 11:35:00,555.45,555.45,555.42,555.42,200.0,555.45,555.45,555.42,555.42,200.0
2021-04-27 11:40:00,555.55,555.55,555.18,555.18,300.0,555.55,555.55,555.18,555.18,300.0
2021-04-27 11:45:00,555.12,555.12,553.23,553.23,1302.0,555.12,555.12,553.23,553.23,1302.0
2021-04-27 11:50:00,553.82,554.39,553.81,554.39,200.0,553.82,554.39,553.81,554.39,200.0
2021-04-27 11:55:00,555.15,556.29,555.15,556.29,1500.0,555.15,556.29,555.15,556.29,1500.0
2021-04-27 12:00:00,556.0,556.84,555.99,556.84,1977.0,556.0,556.84,555.99,556.84,1977.0
2021-04-27 12:05:00,557.25,558.44,556.97,557.03,6368.0,557.25,558.44,556.97,557.03,6368.0
2021-04-27 12:10:00,556.71,558.03,556.66,557.9,900.0,556.71,558.03,556.66,557.9,900.0
2021-04-27 12:15:00,557.5,557.73,557.5,557.73,505.0,557.5,557.73,557.5,557.73,505.0
2021-04-27 12:20:00,557.72,557.79,557.0,557.0,700.0,557.72,557.79,557.0,557.0,700.0
2021-04-27 12:25:00,557.18,557.18,557.18,557.18,161.0,557.18,557.18,557.18,557.18,161.0
2021-04-27 12:30:00,557.53,557.53,557.53,557.53,100.0,557.53,557.53,557.53,557.53,100.0
2021-04-27 12:35:00,557.47,557.58,557.47,557.58,417.0,557.47,557.58,557.47,557.58,417.0
2021-04-27 12:40:00,557.73,557.89,557.54,557.68,700.0,557.73,557.89,557.54,557.68,700.0
2021-04-27 12:45:00,557.97,558.15,557.77,557.77,727.0,557.97,558.15,557.77,557.77,727.0
2021-04-27 12:50:00,558.53,558.53,557.91,558.27,661.0,558.53,558.53,557.91,558.27,661.0
2021-04-27 12:55:00,558.77,558.77,558.0,558.1,954.0,558.77,558.77,558.0,558.1,954.0
2021-04-27 13:00:00,558.45,559.14,558.43,559.14,710.0,558.45,559.14,558.43,559.14,710.0
2021-04-27 13:05:00,559.23,559.67,559.03,559.03,1000.0,559.23,559.67,559.03,559.03,1000.0
2021-04-27 13:10:00,558.67,558.67,558.67,558.67,101.0,558.67,558.67,558.67,558.67,101.0
2021-04-27 13:15:00,558.86,558.97,558.79,558.79,1072.0,558.86,558.97,558.79,558.79,1072.0
2021-04-27 13:20:00,559.24,559.45,559.24,559.45,273.0,559.24,559.45,559.24,559.45,273.0
2021-04-27 13:25:00,559.09,559.09,558.11,558.17,1500.0,559.09,559.09,558.11,558.17,1500.0
2021-04-27 13:30:00,557.96,557.98,557.76,557.76,500.0,557.96,557.98,557.76,557.76,500.0
2021-04-27 13:35:00,558.57,559.46,558.57,559.46,400.0,558.57,559.46,558.57,559.46,400.0
2021-04-27 13:40:00,559.13,559.13,558.35,558.73,900.0,559.13,559.13,558.35,558.73,900.0
2021-04-27 13:45:00,558.57,558.57,558.27,558.27,300.0,558.57,558.57,558.27,558.27,300.0
2021-04-27 13:50:00,558.58,558.86,558.55,558.55,600.0,558.58,558.86,558.55,558.55,600.0
2021-04-27 13:55:00,558.55,558.55,558.55,558.55,0.0,558.55,558.55,558.55,558.55,0.0
2021-04-27 14:00:00,558.55,558.71,557.77,557.77,1400.0,558.55,558.71,557.77,557.77,1400.0
2021-04-27 14:05:00,558.43,558.79,557.85,558.43,1000.0,558.43,558.79,557.85,558.43,1000.0
2021-04-27 14:10:00,558.49,558.63,558.46,558.62,400.0,558.49,558.63,558.46,558.62,400.0
2021-04-27 14:15:00,559.19,559.19,559.19,559.19,100.0,559.19,559.19,559.19,559.19,100.0
2021-04-27 14:20:00,558.92,558.92,558.6,558.66,1090.0,558.92,558.92,558.6,558.66,1090.0
2021-04-27 14:25:00,558.09,558.09,558.09,558.09,100.0,558.09,558.09,558.09,558.09,100.0
2021-04-27 14:30:00,558.08,558.46,557.67,558.46,600.0,558.08,558.46,557.67,558.46,600.0
2021-04-27 14:35:00,558.3,558.31,558.07,558.07,300.0,558.3,558.31,558.07,558.07,300.0
2021-04-27 14:40:00,557.89,557.89,557.53,557.53,400.0,557.89,557.89,557.53,557.53,400.0
2021-04-27 14:45:00,557.43,557.45,557.42,557.45,200.0,557.43,557.45,557.42,557.45,200.0
2021-04-27 14:50:00,557.88,558.21,557.48,557.9,1100.0,557.88,558.21,557.48,557.9,1100.0
2021-04-27 14:55:00,557.9,558.23,557.83,558.23,900.0,557.9,558.23,557.83,558.23,900.0
2021-04-27 15:00:00,557.84,558.66,557.79,558.3,1100.0,557.84,558.66,557.79,558.3,1100.0
2021-04-27 15:05:00,558.29,558.29,557.73,557.73,700.0,558.29,558.29,557.73,557.73,700.0
2021-04-27 15:10:00,557.54,557.61,557.38,557.46,400.0,557.54,557.61,557.38,557.46,400.0
2021-04-27 15:15:00,557.74,557.74,557.74,557.74,100.0,557.74,557.74,557.74,557.74,100.0
2021-04-27 15:20:00,558.15,558.15,557.73,558.04,800.0,558.15,558.15,557.73,558.04,800.0
2021-04-27 15:25:00,557.54,557.7,557.09,557.15,839.0,557.54,557.7,557.09,557.15,839.0
2021-04-27 15:30:00,557.44,557.76,557.09,557.76,806.0,557.44,557.76,557.09,557.76,806.0
2021-04-27 15:35:00,557.81,557.87,557.62,557.87,700.0,557.81,557.87,557.62,557.87,700.0
2021-04-27 15:40:00,558.0,558.24,557.66,558.07,1125.0,558.0,558.24,557.66,558.07,1125.0
2021-04-27 15:45:00,557.7,557.82,557.51,557.82,400.0,557.7,557.82,557.51,557.82,400.0
2021-04-27 15:50:00,557.94,557.94,557.18,557.45,3567.0,557.94,557.94,557.18,557.45,3567.0
2021-04-27 15:55:00,557.44,558.44,557.37,557.37,5213.0,557.44,558.44,557.37,557.37,5213.0
2021-04-28 09:30:00,554.3,555.52,552.13,553.54,4259.0,554.3,555.52,552.13,553.54,4259.0
2021-04-28 09:35:00,552.43,553.42,552.06,552.06,788.0,552.43,553.42,552.06,552.06,788.0
2021-04-28 09:40:00,551.98,552.75,551.97,552.75,200.0,551.98,552.75,551.97,552.75,200.0
2021-04-28 09:45:00,553.53,554.25,553.21,554.25,804.0,553.53,554.25,553.21,554.25,804.0
2021-04-28 09:50:00,555.77,555.77,554.75,554.75,200.0,555.77,555.77,554.75,554.75,200.0
2021-04-28 09:55:00,554.12,554.85,553.93,554.78,566.0,554.12,554.85,553.93,554.78,566.0
2021-04-28 10:00:00,555.21,555.21,553.92,553.92,1100.0,555.21,555.21,553.92,553.92,1100.0
2021-04-28 10:05:00,553.59,554.78,553.59,554.77,500.0,553.59,554.78,553.59,554.77,500.0
2021-04-28 10:10:00,555.34,556.66,555.34,556.65,700.0,555.34,556.66,555.34,556.65,700.0
2021-04-28 10:15:00,556.5,556.92,556.29,556.35,1400.0,556.5,556.92,556.29,556.35,1400.0
2021-04-28 10:20:00,556.7,557.54,556.52,557.0,1474.0,556.7,557.54,556.52,557.0,1474.0
2021-04-28 10:25:00,556.81,557.98,556.81,557.12,1300.0,556.81,557.98,556.81,557.12,1300.0
2021-04-28 10:30:00,556.11,556.21,555.87,556.05,500.0,556.11,556.21,555.87,556.05,500.0
2021-04-28 10:35:00,555.6,556.5,555.27,556.22,1718.0,555.6,556.5,555.27,556.22,1718.0
2021-04-28 10:40:00,556.61,556.61,556.54,556.54,200.0,556.61,556.61,556.54,556.54,200.0
2021-04-28 10:45:00,556.17,556.72,556.12,556.72,300.0,556.17,556.72,556.12,556.72,300.0
2021-04-28 10:50:00,557.16,557.43,557.16,557.19,593.0,557.16,557.43,557.16,557.19,593.0
2021-04-28 10:55:00,557.29,557.69,556.96,557.69,1104.0,557.29,557.69,556.96,557.69,1104.0
2021-04-28 11:00:00,558.0,558.8,557.42,557.42,1800.0,558.0,558.8,557.42,557.42,1800.0
2021-04-28 11:05:00,557.07,557.41,557.06,557.4,500.0,557.07,557.41,557.06,557.4,500.0
2021-04-28 11:10:00,557.27,557.51,557.09,557.09,484.0,557.27,557.51,557.09,557.09,484.0
2021-04-28 11:15:00,557.24,557.24,557.23,557.24,100.0,557.24,557.24,557.23,557.24,100.0
2021-04-28 11:20:00,557.5,558.62,557.39,558.62,600.0,557.5,558.62,557.39,558.62,600.0
2021-04-28 11:25:00,557.89,558.57,557.89,558.57,319.0,557.89,558.57,557.89,558.57,319.0
2021-04-28 11:30:00,558.25,558.43,557.76,558.13,700.0,558.25,558.43,557.76,558.13,700.0
2021-04-28 11:35:00,559.1,559.35,558.63,559.35,1581.0,559.1,559.35,558.63,559.35,1581.0
2021-04-28 11:40:00,559.48,559.75,558.55,559.75,2479.0,559.48,559.75,558.55,559.75,2479.0
2021-04-28 11:45:00,559.2,559.2,558.0,558.0,1210.0,559.2,559.2,558.0,558.0,1210.0
2021-04-28 11:50:00,558.24,558.39,558.07,558.08,500.0,558.24,558.39,558.07,558.08,500.0
2021-04-28 11:55:00,558.4,558.86,558.22,558.75,3016.0,558.4,558.86,558.22,558.75,3016.0
2021-04-28 12:00:00,558.86,559.13,558.2,558.28,3649.0,558.86,559.13,558.2,558.28,3649.0
2021-04-28 12:05:00,558.78,558.93,558.63,558.93,332.0,558.78,558.93,558.63,558.93,332.0
2021-04-28 12:10:00,558.83,558.93,558.7,558.7,300.0,558.83,558.93,558.7,558.7,300.0
2021-04-28 12:15:00,558.8,559.02,558.72,558.95,600.0,558.8,559.02,558.72,558.95,600.0
2021-04-28 12:20:00,559.12,559.12,558.88,558.88,304.0,559.12,559.12,558.88,558.88,304.0
2021-04-28 12:25:00,558.58,558.62,558.01,558.01,600.0,558.58,558.62,558.01,558.01,600.0
2021-04-28 12:30:00,557.81,557.81,557.08,557.08,800.0,557.81,557.81,557.08,557.08,800.0
2021-04-28 12:35:00,557.12,558.02,557.11,558.01,2000.0,557.12,558.02,557.11,558.01,2000.0
2021-04-28 12:40:00,557.86,558.02,557.8,557.95,601.0,557.86,558.02,557.8,557.95,601.0
2021-04-28 12:45:00,557.76,558.2,557.76,558.2,200.0,557.76,558.2,557.76,558.2,200.0
2021-04-28 12:50:00,558.76,558.76,558.17,558.45,1000.0,558.76,558.76,558.17,558.45,1000.0
2021-04-28 12:55:00,558.45,558.45,558.45,558.45,0.0,558.45,558.45,558.45,558.45,0.0
2021-04-28 13:00:00,558.57,558.57,558.56,558.57,579.0,558.57,558.57,558.56,558.57,579.0
2021-04-28 13:05:00,558.83,558.83,558.5,558.76,677.0,558.83,558.83,558.5,558.76,677.0
2021-04-28 13:10:00,558.66,558.94,558.63,558.94,667.0,558.66,558.94,558.63,558.94,667.0
2021-04-28 13:15:00,558.79,558.79,558.79,558.79,100.0,558.79,558.79,558.79,558.79,100.0
2021-04-28 13:20:00,558.71,559.12,558.7,558.77,400.0,558.71,559.12,558.7,558.77,400.0
2021-04-28 13:25:00,558.92,559.05,558.84,559.05,708.0,558.92,559.05,558.84,559.05,708.0
2021-04-28 13:30:00,558.72,559.01,558.71,558.92,600.0,558.72,559.01,558.71,558.92,600.0
2021-04-28 13:35:00,558.74,558.9,558.6,558.6,700.0,558.74,558.9,558.6,558.6,700.0
2021-04-28 13:40:00,558.81,559.42,558.81,559.14,816.0,558.81,559.42,558.81,559.14,816.0
2021-04-28 13:45:00,559.31,559.31,559.14,559.14,224.0,559.31,559.31,559.14,559.14,224.0
2021-04-28 13:50:00,559.01,559.01,557.9,557.9,5300.0,559.01,559.01,557.9,557.9,5300.0
2021-04-28 13:55:00,557.97,557.97,557.23,557.36,800.0,557.97,557.97,557.23,557.36,800.0
2021-04-28 14:00:00,556.62,559.09,556.19,558.88,942.0,556.62,559.09,556.19,558.88,942.0
2021-04-28 14:05:00,557.97,557.97,557.97,557.97,100.0,557.97,557.97,557.97,557.97,100.0
2021-04-28 14:10:00,558.53,558.61,557.97,557.97,300.0,558.53,558.61,557.97,557.97,300.0
2021-04-28 14:15:00,558.34,558.6,558.13,558.6,734.0,558.34,558.6,558.13,558.6,734.0
2021-04-28 14:20:00,558.43,558.6,557.96,557.96,705.0,558.43,558.6,557.96,557.96,705.0
2021-04-28 14:25:00,557.84,557.95,557.65,557.88,1313.0,557.84,557.95,557.65,557.88,1313.0
2021-04-28 14:30:00,558.02,558.12,556.72,557.35,680.0,558.02,558.12,556.72,557.35,680.0
2021-04-28 14:35:00,557.68,557.73,557.68,557.73,500.0,557.68,557.73,557.68,557.73,500.0
2021-04-28 14:40:00,559.46,559.92,559.46,559.52,1100.0,559.46,559.92,559.46,559.52,1100.0
2021-04-28 14:45:00,559.84,560.0,559.03,559.03,1700.0,559.84,560.0,559.03,559.03,1700.0
2021-04-28 14:50:00,558.91,558.91,558.9,558.91,100.0,558.91,558.91,558.9,558.91,100.0
2021-04-28 14:55:00,559.12,559.27,558.48,559.27,1600.0,559.12,559.27,558.48,559.27,1600.0
2021-04-28 15:00:00,558.98,558.98,558.93,558.93,342.0,558.98,558.98,558.93,558.93,342.0
2021-04-28 15:05:00,558.53,559.06,558.53,558.74,400.0,558.53,559.06,558.53,558.74,400.0
2021-04-28 15:10:00,558.93,558.95,557.2,557.79,788.0,558.93,558.95,557.2,557.79,788.0
2021-04-28 15:15:00,557.79,557.79,557.79,557.79,0.0,557.79,557.79,557.79,557.79,0.0
2021-04-28 15:20:00,557.46,557.52,557.3,557.3,300.0,557.46,557.52,557.3,557.3,300.0
2021-04-28 15:25:00,557.24,557.76,557.24,557.76,300.0,557.24,557.76,557.24,557.76,300.0
2021-04-28 15:30:00,557.58,558.68,557.46,558.68,4701.0,557.58,558.68,557.46,558.68,4701.0
2021-04-28 15:35:00,558.51,559.03,558.36,558.43,1062.0,558.51,559.03,558.36,558.43,1062.0
2021-04-28 15:40:00,558.84,558.84,558.12,558.12,417.0,558.84,558.84,558.12,558.12,417.0
2021-04-28 15:45:00,557.88,558.19,557.88,558.07,1135.0,557.88,558.19,557.88,558.07,1135.0
2021-04-28 15:50:00,557.75,557.75,556.33,556.67,5779.0,557.75,557.75,556.33,556.67,5779.0
2021-04-28 15:55:00,556.7,558.53,556.65,558.47,7765.0,556.7,558.53,556.65,558.47,7765.0
2021-04-29 09:30:00,560.43,560.44,557.87,557.88,4368.0,560.43,560.44,557.87,557.88,4368.0
2021-04-29 09:35:00,559.69,560.73,559.69,560.73,200.0,559.69,560.73,559.69,560.73,200.0
2021-04-29 09:40:00,560.83,560.83,559.46,560.0,500.0,560.83,560.83,559.46,560.0,500.0
2021-04-29 09:45:00,559.97,561.22,559.94,560.0,1950.0,559.97,561.22,559.94,560.0,1950.0
2021-04-29 09:50:00,559.6,559.6,558.58,558.87,400.0,559.6,559.6,558.58,558.87,400.0
2021-04-29 09:55:00,558.4,558.4,556.89,557.38,1300.0,558.4,558.4,556.89,557.38,1300.0
2021-04-29 10:00:00,558.48,558.48,558.48,558.48,100.0,558.48,558.48,558.48,558.48,100.0
2021-04-29 10:05:00,559.59,559.59,559.59,559.59,100.0,559.59,559.59,559.59,559.59,100.0
2021-04-29 10:10:00,559.0,559.0,557.96,558.8,1100.0,559.0,559.0,557.96,558.8,1100.0
2021-04-29 10:15:00,557.4,557.4,557.36,557.36,200.0,557.4,557.4,557.36,557.36,200.0
2021-04-29 10:20:00,556.35,556.73,556.14,556.14,2635.0,556.35,556.73,556.14,556.14,2635.0
2021-04-29 10:25:00,556.08,556.39,555.38,555.78,1570.0,556.08,556.39,555.38,555.78,1570.0
2021-04-29 10:30:00,555.9,556.62,555.69,556.62,860.0,555.9,556.62,555.69,556.62,860.0
2021-04-29 10:35:00,555.81,555.81,554.46,555.78,1000.0,555.81,555.81,554.46,555.78,1000.0
2021-04-29 10:40:00,555.39,555.39,554.31,554.4,1836.0,555.39,555.39,554.31,554.4,1836.0
2021-04-29 10:45:00,554.13,554.48,552.91,552.91,2253.0,554.13,554.48,552.91,552.91,2253.0
2021-04-29 10:50:00,552.98,553.6,552.69,553.24,1800.0,552.98,553.6,552.69,553.24,1800.0
2021-04-29 10:55:00,553.2,554.4,552.9,554.4,1843.0,553.2,554.4,552.9,554.4,1843.0
2021-04-29 11:00:00,554.27,554.56,554.05,554.3,1702.0,554.27,554.56,554.05,554.3,1702.0
2021-04-29 11:05:00,554.19,554.29,553.89,553.89,400.0,554.19,554.29,553.89,553.89,400.0
2021-04-29 11:10:00,554.15,554.53,553.83,554.49,1100.0,554.15,554.53,553.83,554.49,1100.0
2021-04-29 11:15:00,554.58,555.72,554.58,555.72,1300.0,554.58,555.72,554.58,555.72,1300.0
2021-04-29 11:20:00,555.4,555.4,554.77,554.85,510.0,555.4,555.4,554.77,554.85,510.0
2021-04-29 11:25:00,555.03,555.09,554.51,554.96,1600.0,555.03,555.09,554.51,554.96,1600.0
2021-04-29 11:30:00,553.75,554.01,553.22,553.22,700.0,553.75,554.01,553.22,553.22,700.0
2021-04-29 11:35:00,553.72,554.39,553.17,554.37,3772.0,553.72,554.39,553.17,554.37,3772.0
2021-04-29 11:40:00,554.57,554.57,552.65,552.65,4440.0,554.57,554.57,552.65,552.65,4440.0
2021-04-29 11:45:00,552.0,553.06,551.83,552.86,2200.0,552.0,553.06,551.83,552.86,2200.0
2021-04-29 11:50:00,552.5,552.66,552.0,552.0,1660.0,552.5,552.66,552.0,552.0,1660.0
2021-04-29 11:55:00,551.25,551.74,550.37,550.37,1869.0,551.25,551.74,550.37,550.37,1869.0
2021-04-29 12:00:00,550.0,550.02,549.05,549.42,1700.0,550.0,550.02,549.05,549.42,1700.0
2021-04-29 12:05:00,548.79,549.41,548.0,548.87,1200.0,548.79,549.41,548.0,548.87,1200.0
2021-04-29 12:10:00,549.39,549.73,549.39,549.59,940.0,549.39,549.73,549.39,549.59,940.0
2021-04-29 12:15:00,549.37,549.81,548.98,549.37,1625.0,549.37,549.81,548.98,549.37,1625.0
2021-04-29 12:20:00,549.56,549.56,549.18,549.5,600.0,549.56,549.56,549.18,549.5,600.0
2021-04-29 12:25:00,549.42,549.93,549.42,549.64,1400.0,549.42,549.93,549.42,549.64,1400.0
2021-04-29 12:30:00,549.34,550.4,549.33,550.36,2321.0,549.34,550.4,549.33,550.36,2321.0
2021-04-29 12:35:00,550.18,551.23,550.13,551.13,810.0,550.18,551.23,550.13,551.13,810.0
2021-04-29 12:40:00,550.94,550.94,550.72,550.72,300.0,550.94,550.94,550.72,550.72,300.0
2021-04-29 12:45:00,550.55,550.58,550.38,550.44,1110.0,550.55,550.58,550.38,550.44,1110.0
2021-04-29 12:50:00,550.69,551.04,550.69,550.71,500.0,550.69,551.04,550.69,550.71,500.0
2021-04-29 12:55:00,550.56,550.79,550.26,550.5,600.0,550.56,550.79,550.26,550.5,600.0
2021-04-29 13:00:00,550.44,550.45,550.04,550.3,1138.0,550.44,550.45,550.04,550.3,1138.0
2021-04-29 13:05:00,550.49,550.77,550.44,550.77,928.0,550.49,550.77,550.44,550.77,928.0
2021-04-29 13:10:00,550.75,551.15,550.75,550.81,662.0,550.75,551.15,550.75,550.81,662.0
2021-04-29 13:15:00,551.19,551.48,551.04,551.44,814.0,551.19,551.48,551.04,551.44,814.0
2021-04-29 13:20:00,551.29,551.29,550.81,550.9,1300.0,551.29,551.29,550.81,550.9,1300.0
2021-04-29 13:25:00,550.93,551.5,550.93,551.13,500.0,550.93,551.5,550.93,551.13,500.0
2021-04-29 13:30:00,551.35,551.36,550.73,550.73,500.0,551.35,551.36,550.73,550.73,500.0
2021-04-29 13:35:00,551.2,551.45,550.55,551.45,1362.0,551.2,551.45,550.55,551.45,1362.0
2021-04-29 13:40:00,551.38,552.67,551.15,552.67,1600.0,551.38,552.67,551.15,552.67,1600.0
2021-04-29 13:45:00,551.98,551.98,551.58,551.58,500.0,551.98,551.98,551.58,551.58,500.0
2021-04-29 13:50:00,551.34,551.53,551.15,551.45,1200.0,551.34,551.53,551.15,551.45,1200.0
2021-04-29 13:55:00,550.68,551.43,550.62,550.62,800.0,550.68,551.43,550.62,550.62,800.0
2021-04-29 14:00:00,550.62,550.62,550.62,550.62,0.0,550.62,550.62,550.62,550.62,0.0
2021-04-29 14:05:00,550.92,551.37,550.92,551.37,1900.0,550.92,551.37,550.92,551.37,1900.0
2021-04-29 14:10:00,551.64,552.68,551.24,551.29,2342.0,551.64,552.68,551.24,551.29,2342.0
2021-04-29 14:15:00,551.76,552.11,551.19,551.53,1574.0,551.76,552.11,551.19,551.53,1574.0
2021-04-29 14:20:00,551.2,551.37,550.44,550.79,800.0,551.2,551.37,550.44,550.79,800.0
2021-04-29 14:25:00,550.63,550.97,550.15,550.15,640.0,550.63,550.97,550.15,550.15,640.0
2021-04-29 14:30:00,550.44,550.97,550.24,550.66,1700.0,550.44,550.97,550.24,550.66,1700.0
2021-04-29 14:35:00,551.78,551.78,551.78,551.78,100.0,551.78,551.78,551.78,551.78,100.0
2021-04-29 14:40:00,551.5,552.33,551.5,552.33,1400.0,551.5,552.33,551.5,552.33,1400.0
2021-04-29 14:45:00,552.55,552.87,551.62,552.32,1600.0,552.55,552.87,551.62,552.32,1600.0
2021-04-29 14:50:00,552.04,552.51,551.9,552.51,1000.0,552.04,552.51,551.9,552.51,1000.0
2021-04-29 14:55:00,552.39,552.61,552.19,552.61,500.0,552.39,552.61,552.19,552.61,500.0
2021-04-29 15:00:00,552.66,553.25,552.32,553.08,2415.0,552.66,553.25,552.32,553.08,2415.0
2021-04-29 15:05:00,553.04,553.15,552.54,552.54,700.0,553.04,553.15,552.54,552.54,700.0
2021-04-29 15:10:00,552.64,552.64,552.35,552.38,996.0,552.64,552.64,552.35,552.38,996.0
2021-04-29 15:15:00,552.37,552.45,551.51,551.51,1400.0,552.37,552.45,551.51,551.51,1400.0
2021-04-29 15:20:00,551.57,551.57,551.21,551.21,700.0,551.57,551.57,551.21,551.21,700.0
2021-04-29 15:25:00,551.27,551.27,550.93,551.18,1521.0,551.27,551.27,550.93,551.18,1521.0
2021-04-29 15:30:00,551.1,552.12,551.1,552.12,1513.0,551.1,552.12,551.1,552.12,1513.0
2021-04-29 15:35:00,552.75,552.82,552.39,552.51,1713.0,552.75,552.82,552.39,552.51,1713.0
2021-04-29 15:40:00,552.3,552.78,552.3,552.7,2000.0,552.3,552.78,552.3,552.7,2000.0
2021-04-29 15:45:00,552.78,553.58,552.74,553.1,3375.0,552.78,553.58,552.74,553.1,3375.0
2021-04-29 15:50:00,552.56,553.15,552.16,552.87,6144.0,552.56,553.15,552.16,552.87,6144.0
2021-04-29 15:55:00,552.82,553.52,552.51,552.51,5850.0,552.82,553.52,552.51,552.51,5850.0
2021-04-30 09:30:00,549.11,550.6,548.83,549.7,6277.0,549.11,550.6,548.83,549.7,6277.0
2021-04-30 09:35:00,550.05,550.53,549.93,549.93,1120.0,550.05,550.53,549.93,549.93,1120.0
2021-04-30 09:40:00,549.95,550.36,549.94,550.36,767.0,549.95,550.36,549.94,550.36,767.0
2021-04-30 09:45:00,550.98,552.0,550.31,550.89,1600.0,550.98,552.0,550.31,550.89,1600.0
2021-04-30 09:50:00,551.33,552.5,551.33,551.57,1400.0,551.33,552.5,551.33,551.57,1400.0
2021-04-30 09:55:00,550.93,551.39,550.35,550.69,1800.0,550.93,551.39,550.35,550.69,1800.0
2021-04-30 10:00:00,550.88,550.88,548.48,548.48,1433.0,550.88,550.88,548.48,548.48,1433.0
2021-04-30 10:05:00,548.65,549.82,547.83,549.63,2877.0,548.65,549.82,547.83,549.63,2877.0
2021-04-30 10:10:00,549.46,550.47,548.64,548.64,1000.0,549.46,550.47,548.64,548.64,1000.0
2021-04-30 10:15:00,549.23,550.59,548.72,550.21,800.0,549.23,550.59,548.72,550.21,800.0
2021-04-30 10:20:00,550.14,551.11,549.84,550.5,1500.0,550.14,551.11,549.84,550.5,1500.0
2021-04-30 10:25:00,551.02,551.21,551.02,551.21,300.0,551.02,551.21,551.02,551.21,300.0
2021-04-30 10:30:00,551.91,551.91,551.23,551.23,1890.0,551.91,551.91,551.23,551.23,1890.0
2021-04-30 10:35:00,551.25,551.32,550.82,551.11,700.0,551.25,551.32,550.82,551.11,700.0
2021-04-30 10:40:00,550.64,550.64,549.99,550.05,1200.0,550.64,550.64,549.99,550.05,1200.0
2021-04-30 10:45:00,550.4,550.81,550.11,550.13,1600.0,550.4,550.81,550.11,550.13,1600.0
2021-04-30 10:50:00,550.11,550.11,549.36,549.36,600.0,550.11,550.11,549.36,549.36,600.0
2021-04-30 10:55:00,549.05,549.27,548.51,548.51,2600.0,549.05,549.27,548.51,548.51,2600.0
2021-04-30 11:00:00,548.51,548.77,547.76,547.76,1382.0,548.51,548.77,547.76,547.76,1382.0
2021-04-30 11:05:00,547.69,548.09,547.0,547.67,5161.0,547.69,548.09,547.0,547.67,5161.0
2021-04-30 11:10:00,548.1,549.51,548.1,548.62,4646.0,548.1,549.51,548.1,548.62,4646.0
2021-04-30 11:15:00,548.27,548.27,545.39,545.39,2073.0,548.27,548.27,545.39,545.39,2073.0
2021-04-30 11:20:00,546.45,547.06,545.93,545.94,800.0,546.45,547.06,545.93,545.94,800.0
2021-04-30 11:25:00,545.83,546.26,545.83,545.94,1600.0,545.83,546.26,545.83,545.94,1600.0
2021-04-30 11:30:00,545.79,547.96,545.79,546.53,2805.0,545.79,547.96,545.79,546.53,2805.0
2021-04-30 11:35:00,546.43,547.31,546.43,547.31,200.0,546.43,547.31,546.43,547.31,200.0
2021-04-30 11:40:00,547.03,547.88,547.03,547.05,1690.0,547.03,547.88,547.03,547.05,1690.0
2021-04-30 11:45:00,546.98,547.62,546.98,547.62,400.0,546.98,547.62,546.98,547.62,400.0
2021-04-30 11:50:00,548.0,548.0,547.2,547.92,1000.0,548.0,548.0,547.2,547.92,1000.0
2021-04-30 11:55:00,548.0,549.16,547.72,548.91,1000.0,548.0,549.16,547.72,548.91,1000.0
2021-04-30 12:00:00,548.89,549.07,548.64,548.98,1110.0,548.89,549.07,548.64,548.98,1110.0
2021-04-30 12:05:00,548.85,548.85,548.5,548.5,800.0,548.85,548.85,548.5,548.5,800.0
2021-04-30 12:10:00,548.32,548.47,548.16,548.25,500.0,548.32,548.47,548.16,548.25,500.0
2021-04-30 12:15:00,548.33,548.33,548.26,548.28,500.0,548.33,548.33,548.26,548.28,500.0
2021-04-30 12:20:00,548.63,548.95,548.2,548.38,1500.0,548.63,548.95,548.2,548.38,1500.0
2021-04-30 12:25:00,547.93,547.93,547.84,547.84,300.0,547.93,547.93,547.84,547.84,300.0
2021-04-30 12:30:00,547.44,547.62,547.12,547.3,1000.0,547.44,547.62,547.12,547.3,1000.0
2021-04-30 12:35:00,547.06,547.29,546.87,547.29,600.0,547.06,547.29,546.87,547.29,600.0
2021-04-30 12:40:00,547.36,548.06,547.36,547.36,900.0,547.36,548.06,547.36,547.36,900.0
2021-04-30 12:45:00,547.34,547.43,547.34,547.43,200.0,547.34,547.43,547.34,547.43,200.0
2021-04-30 12:50:00,547.31,547.7,547.16,547.16,819.0,547.31,547.7,547.16,547.16,819.0
2021-04-30 12:55:00,547.09,547.09,546.7,546.7,800.0,547.09,547.09,546.7,546.7,800.0
2021-04-30 13:00:00,547.01,547.59,546.93,547.46,900.0,547.01,547.59,546.93,547.46,900.0
2021-04-30 13:05:00,547.53,547.78,547.07,547.78,600.0,547.53,547.78,547.07,547.78,600.0
2021-04-30 13:10:00,547.53,547.6,546.44,546.51,1776.0,547.53,547.6,546.44,546.51,1776.0
2021-04-30 13:15:00,546.83,546.83,546.4,546.4,359.0,546.83,546.83,546.4,546.4,359.0
2021-04-30 13:20:00,546.4,546.42,546.18,546.19,1100.0,546.4,546.42,546.18,546.19,1100.0
2021-04-30 13:25:00,546.19,546.6,546.19,546.6,1100.0,546.19,546.6,546.19,546.6,1100.0
2021-04-30 13:30:00,546.93,547.12,546.75,547.04,800.0,546.93,547.12,546.75,547.04,800.0
2021-04-30 13:35:00,546.89,546.89,546.5,546.5,200.0,546.89,546.89,546.5,546.5,200.0
2021-04-30 13:40:00,546.22,546.22,545.52,545.52,800.0,546.22,546.22,545.52,545.52,800.0
2021-04-30 13:45:00,545.31,545.56,545.31,545.36,400.0,545.31,545.56,545.31,545.36,400.0
2021-04-30 13:50:00,545.48,545.81,544.75,545.79,873.0,545.48,545.81,544.75,545.79,873.0
2021-04-30 13:55:00,544.92,545.61,544.92,545.43,600.0,544.92,545.61,544.92,545.43,600.0
2021-04-30 14:00:00,545.49,545.49,545.26,545.26,445.0,545.49,545.49,545.26,545.26,445.0
2021-04-30 14:05:00,545.27,545.42,545.27,545.42,200.0,545.27,545.42,545.27,545.42,200.0
2021-04-30 14:10:00,546.24,546.86,545.97,545.97,1400.0,546.24,546.86,545.97,545.97,1400.0
2021-04-30 14:15:00,546.43,546.74,546.22,546.74,717.0,546.43,546.74,546.22,546.74,717.0
2021-04-30 14:20:00,546.03,546.59,546.03,546.12,1351.0,546.03,546.59,546.03,546.12,1351.0
2021-04-30 14:25:00,546.41,546.84,546.3,546.69,700.0,546.41,546.84,546.3,546.69,700.0
2021-04-30 14:30:00,546.64,546.73,546.36,546.41,900.0,546.64,546.73,546.36,546.41,900.0
2021-04-30 14:35:00,546.51,546.51,546.09,546.1,300.0,546.51,546.51,546.09,546.1,300.0
2021-04-30 14:40:00,547.17,547.17,546.75,547.15,900.0,547.17,547.17,546.75,547.15,900.0
2021-04-30 14:45:00,547.15,547.15,547.15,547.15,0.0,547.15,547.15,547.15,547.15,0.0
2021-04-30 14:50:00,546.69,546.69,546.64,546.64,300.0,546.69,546.69,546.64,546.64,300.0
2021-04-30 14:55:00,546.87,546.92,546.57,546.67,1626.0,546.87,546.92,546.57,546.67,1626.0
2021-04-30 15:00:00,546.97,547.43,546.91,546.92,1900.0,546.97,547.43,546.91,546.92,1900.0
2021-04-30 15:05:00,547.31,547.65,547.31,547.41,702.0,547.31,547.65,547.31,547.41,702.0
2021-04-30 15:10:00,547.17,547.79,547.17,547.79,700.0,547.17,547.79,547.17,547.79,700.0
2021-04-30 15:15:00,547.1,547.14,546.67,546.84,1841.0,547.1,547.14,546.67,546.84,1841.0
2021-04-30 15:20:00,546.73,548.49,546.73,548.45,2000.0,546.73,548.49,546.73,548.45,2000.0
2021-04-30 15:25:00,548.59,548.95,548.49,548.49,500.0,548.59,548.95,548.49,548.49,500.0
2021-04-30 15:30:00,548.86,548.86,548.13,548.46,1438.0,548.86,548.86,548.13,548.46,1438.0
2021-04-30 15:35:00,548.25,548.74,548.04,548.74,3210.0,548.25,548.74,548.04,548.74,3210.0
2021-04-30 15:40:00,548.59,549.12,548.33,548.99,3053.0,548.59,549.12,548.33,548.99,3053.0
2021-04-30 15:45:00,548.99,549.86,548.38,549.86,3759.0,548.99,549.86,548.38,549.86,3759.0
2021-04-30 15:50:00,550.0,550.69,548.24,548.24,10457.0,550.0,550.69,548.24,548.24,10457.0
2021-04-30 15:55:00,548.42,549.97,548.27,549.64,15124.0,548.42,549.97,548.27,549.64,15124.0
2021-05-03 09:30:00,552.77,557.0,552.51,556.91,5300.0,552.77,557.0,552.51,556.91,5300.0
2021-05-03 09:35:00,555.8,558.54,555.55,556.73,6748.0,555.8,558.54,555.55,556.73,6748.0
2021-05-03 09:40:00,556.4,557.28,553.06,553.78,2750.0,556.4,557.28,553.06,553.78,2750.0
2021-05-03 09:45:00,554.05,554.96,553.78,553.78,900.0,554.05,554.96,553.78,553.78,900.0
2021-05-03 09:50:00,552.81,552.81,552.47,552.8,350.0,552.81,552.81,552.47,552.8,350.0
2021-05-03 09:55:00,552.73,554.3,552.54,552.61,3032.0,552.73,554.3,552.54,552.61,3032.0
2021-05-03 10:00:00,552.35,554.24,552.35,553.49,2022.0,552.35,554.24,552.35,553.49,2022.0
2021-05-03 10:05:00,553.32,553.6,552.3,553.6,1900.0,553.32,553.6,552.3,553.6,1900.0
2021-05-03 10:10:00,553.27,554.03,553.19,554.03,1449.0,553.27,554.03,553.19,554.03,1449.0
2021-05-03 10:15:00,553.97,554.27,553.17,553.17,1099.0,553.97,554.27,553.17,553.17,1099.0
2021-05-03 10:20:00,553.19,554.03,553.18,553.56,4485.0,553.19,554.03,553.18,553.56,4485.0
2021-05-03 10:25:00,553.82,553.96,553.4,553.4,800.0,553.82,553.96,553.4,553.4,800.0
2021-05-03 10:30:00,553.66,553.74,553.65,553.74,507.0,553.66,553.74,553.65,553.74,507.0
2021-05-03 10:35:00,553.58,553.62,551.15,551.15,2454.0,553.58,553.62,551.15,551.15,2454.0
2021-05-03 10:40:00,551.11,551.27,550.69,550.71,944.0,551.11,551.27,550.69,550.71,944.0
2021-05-03 10:45:00,550.57,551.94,550.42,551.94,1487.0,550.57,551.94,550.42,551.94,1487.0
2021-05-03 10:50:00,551.74,551.74,549.2,549.2,593.0,551.74,551.74,549.2,549.2,593.0
2021-05-03 10:55:00,549.33,549.84,549.12,549.12,700.0,549.33,549.84,549.12,549.12,700.0
2021-05-03 11:00:00,549.03,549.32,548.42,548.83,1921.0,549.03,549.32,548.42,548.83,1921.0
2021-05-03 11:05:00,548.34,548.72,548.04,548.57,1400.0,548.34,548.72,548.04,548.57,1400.0
2021-05-03 11:10:00,548.6,548.6,546.79,547.37,2407.0,548.6,548.6,546.79,547.37,2407.0
2021-05-03 11:15:00,547.02,548.87,547.02,548.13,1915.0,547.02,548.87,547.02,548.13,1915.0
2021-05-03 11:20:00,547.91,549.06,547.63,548.4,2639.0,547.91,549.06,547.63,548.4,2639.0
2021-05-03 11:25:00,548.37,549.34,547.7,548.9,1500.0,548.37,549.34,547.7,548.9,1500.0
2021-05-03 11:30:00,548.92,549.66,548.38,549.1,1400.0,548.92,549.66,548.38,549.1,1400.0
2021-05-03 11:35:00,550.2,551.28,550.07,550.76,3811.0,550.2,551.28,550.07,550.76,3811.0
2021-05-03 11:40:00,550.49,550.49,549.84,550.2,571.0,550.49,550.49,549.84,550.2,571.0
2021-05-03 11:45:00,550.48,550.48,549.06,549.07,1300.0,550.48,550.48,549.06,549.07,1300.0
2021-05-03 11:50:00,548.67,549.34,548.66,548.99,1200.0,548.67,549.34,548.66,548.99,1200.0
2021-05-03 11:55:00,549.33,550.48,548.8,550.48,1210.0,549.33,550.48,548.8,550.48,1210.0
2021-05-03 12:00:00,550.43,550.43,550.41,550.41,200.0,550.43,550.43,550.41,550.41,200.0
2021-05-03 12:05:00,551.45,551.8,551.45,551.45,400.0,551.45,551.8,551.45,551.45,400.0
2021-05-03 12:10:00,551.58,551.86,551.28,551.78,1000.0,551.58,551.86,551.28,551.78,1000.0
2021-05-03 12:15:00,551.67,551.97,551.51,551.86,500.0,551.67,551.97,551.51,551.86,500.0
2021-05-03 12:20:00,551.97,552.96,551.96,552.62,1300.0,551.97,552.96,551.96,552.62,1300.0
2021-05-03 12:25:00,552.4,552.62,552.09,552.47,1100.0,552.4,552.62,552.09,552.47,1100.0
2021-05-03 12:30:00,552.15,552.34,551.97,552.08,2364.0,552.15,552.34,551.97,552.08,2364.0
2021-05-03 12:35:00,551.98,552.42,551.98,552.42,1300.0,551.98,552.42,551.98,552.42,1300.0
2021-05-03 12:40:00,552.37,552.37,552.37,552.37,100.0,552.37,552.37,552.37,552.37,100.0
2021-05-03 12:45:00,552.22,553.54,552.22,553.29,1900.0,552.22,553.54,552.22,553.29,1900.0
2021-05-03 12:50:00,553.59,554.61,553.58,553.98,1800.0,553.59,554.61,553.58,553.98,1800.0
2021-05-03 12:55:00,553.97,554.17,553.68,553.68,700.0,553.97,554.17,553.68,553.68,700.0
2021-05-03 13:00:00,553.9,554.98,553.42,554.51,1720.0,553.9,554.98,553.42,554.51,1720.0
2021-05-03 13:05:00,554.89,555.17,554.76,554.92,400.0,554.89,555.17,554.76,554.92,400.0
2021-05-03 13:10:00,555.0,555.43,554.64,555.12,1014.0,555.0,555.43,554.64,555.12,1014.0
2021-05-03 13:15:00,555.22,555.28,554.74,554.83,1500.0,555.22,555.28,554.74,554.83,1500.0
2021-05-03 13:20:00,555.08,555.23,553.88,554.37,2100.0,555.08,555.23,553.88,554.37,2100.0
2021-05-03 13:25:00,554.3,554.3,552.76,553.08,1381.0,554.3,554.3,552.76,553.08,1381.0
2021-05-03 13:30:00,553.44,553.44,552.55,552.55,1150.0,553.44,553.44,552.55,552.55,1150.0
2021-05-03 13:35:00,552.87,553.09,552.87,552.94,1483.0,552.87,553.09,552.87,552.94,1483.0
2021-05-03 13:40:00,553.23,554.44,553.23,554.16,1790.0,553.23,554.44,553.23,554.16,1790.0
2021-05-03 13:45:00,553.9,553.9,553.08,553.71,1092.0,553.9,553.9,553.08,553.71,1092.0
2021-05-03 13:50:00,554.12,554.12,553.78,553.86,900.0,554.12,554.12,553.78,553.86,900.0
2021-05-03 13:55:00,553.77,553.98,552.94,553.02,1300.0,553.77,553.98,552.94,553.02,1300.0
2021-05-03 14:00:00,553.32,553.64,552.79,553.34,2580.0,553.32,553.64,552.79,553.34,2580.0
2021-05-03 14:05:00,553.22,553.22,552.85,552.86,300.0,553.22,553.22,552.85,552.86,300.0
2021-05-03 14:10:00,552.82,553.43,552.82,553.32,1111.0,552.82,553.43,552.82,553.32,1111.0
2021-05-03 14:15:00,553.79,554.3,553.53,554.3,1300.0,553.79,554.3,553.53,554.3,1300.0
2021-05-03 14:20:00,553.93,553.93,553.92,553.92,200.0,553.93,553.93,553.92,553.92,200.0
2021-05-03 14:25:00,553.62,554.12,553.56,554.12,907.0,553.62,554.12,553.56,554.12,907.0
2021-05-03 14:30:00,554.12,554.88,554.01,554.17,1326.0,554.12,554.88,554.01,554.17,1326.0
2021-05-03 14:35:00,554.38,554.45,554.05,554.45,1900.0,554.38,554.45,554.05,554.45,1900.0
2021-05-03 14:40:00,554.45,554.45,553.57,553.74,2262.0,554.45,554.45,553.57,553.74,2262.0
2021-05-03 14:45:00,553.69,553.71,552.92,552.92,909.0,553.69,553.71,552.92,552.92,909.0
2021-05-03 14:50:00,553.21,554.0,552.86,554.0,1322.0,553.21,554.0,552.86,554.0,1322.0
2021-05-03 14:55:00,553.69,553.86,552.91,553.75,1377.0,553.69,553.86,552.91,553.75,1377.0
2021-05-03 15:00:00,553.62,553.92,553.59,553.73,1106.0,553.62,553.92,553.59,553.73,1106.0
2021-05-03 15:05:00,553.63,553.68,553.28,553.6,1700.0,553.63,553.68,553.28,553.6,1700.0
2021-05-03 15:10:00,553.55,553.69,552.99,553.32,1621.0,553.55,553.69,552.99,553.32,1621.0
2021-05-03 15:15:00,553.17,553.18,552.25,553.01,2587.0,553.17,553.18,552.25,553.01,2587.0
2021-05-03 15:20:00,552.29,552.79,551.9,552.33,2434.0,552.29,552.79,551.9,552.33,2434.0
2021-05-03 15:25:00,552.13,552.46,551.98,552.07,2100.0,552.13,552.46,551.98,552.07,2100.0
2021-05-03 15:30:00,551.99,552.0,551.52,551.74,3633.0,551.99,552.0,551.52,551.74,3633.0
2021-05-03 15:35:00,551.75,551.75,549.81,549.82,8307.0,551.75,551.75,549.81,549.82,8307.0
2021-05-03 15:40:00,549.85,549.98,548.77,549.0,9144.0,549.85,549.98,548.77,549.0,9144.0
2021-05-03 15:45:00,549.0,549.3,548.67,549.3,6040.0,549.0,549.3,548.67,549.3,6040.0
2021-05-03 15:50:00,549.48,550.72,548.1,548.47,19543.0,549.48,550.72,548.1,548.47,19543.0
2021-05-03 15:55:00,548.25,549.65,546.99,549.64,22924.0,548.25,549.65,546.99,549.64,22924.0
2021-05-04 09:30:00,559.22,559.42,542.27,542.27,13642.0,559.22,559.42,542.27,542.27,13642.0
2021-05-04 09:35:00,541.01,543.39,536.23,537.11,10633.0,541.01,543.39,536.23,537.11,10633.0
2021-05-04 09:40:00,536.58,540.07,532.09,539.47,6955.0,536.58,540.07,532.09,539.47,6955.0
2021-05-04 09:45:00,540.2,541.41,538.0,538.78,6053.0,540.2,541.41,538.0,538.78,6053.0
2021-05-04 09:50:00,539.22,540.0,536.57,537.07,5543.0,539.22,540.0,536.57,537.07,5543.0
2021-05-04 09:55:00,536.18,539.0,536.18,539.0,5425.0,536.18,539.0,536.18,539.0,5425.0
2021-05-04 10:00:00,539.89,540.69,537.46,539.34,8359.0,539.89,540.69,537.46,539.34,8359.0
2021-05-04 10:05:00,539.37,541.67,539.36,540.33,3095.0,539.37,541.67,539.36,540.33,3095.0
2021-05-04 10:10:00,541.98,544.73,541.65,544.73,2100.0,541.98,544.73,541.65,544.73,2100.0
2021-05-04 10:15:00,544.0,544.01,543.06,543.73,700.0,544.0,544.01,543.06,543.73,700.0
2021-05-04 10:20:00,543.01,543.18,541.64,541.64,2523.0,543.01,543.18,541.64,541.64,2523.0
2021-05-04 10:25:00,542.86,544.22,541.86,543.56,5710.0,542.86,544.22,541.86,543.56,5710.0
2021-05-04 10:30:00,543.96,544.47,541.73,543.09,9828.0,543.96,544.47,541.73,543.09,9828.0
2021-05-04 10:35:00,542.75,542.75,541.14,541.56,4793.0,542.75,542.75,541.14,541.56,4793.0
2021-05-04 10:40:00,542.01,542.58,541.17,541.73,4818.0,542.01,542.58,541.17,541.73,4818.0
2021-05-04 10:45:00,541.33,541.33,539.76,539.76,2341.0,541.33,541.33,539.76,539.76,2341.0
2021-05-04 10:50:00,538.76,539.2,537.26,537.31,2919.0,538.76,539.2,537.26,537.31,2919.0
2021-05-04 10:55:00,537.84,537.86,536.01,536.47,1600.0,537.84,537.86,536.01,536.47,1600.0
2021-05-04 11:00:00,536.44,536.44,534.62,535.27,4668.0,536.44,536.44,534.62,535.27,4668.0
2021-05-04 11:05:00,534.0,534.67,533.29,533.37,3693.0,534.0,534.67,533.29,533.37,3693.0
2021-05-04 11:10:00,533.19,535.19,532.79,534.14,4480.0,533.19,535.19,532.79,534.14,4480.0
2021-05-04 11:15:00,533.5,533.5,530.06,530.06,1520.0,533.5,533.5,530.06,530.06,1520.0
2021-05-04 11:20:00,530.0,530.46,529.55,530.02,3031.0,530.0,530.46,529.55,530.02,3031.0
2021-05-04 11:25:00,529.62,531.07,529.62,531.07,1165.0,529.62,531.07,529.62,531.07,1165.0
2021-05-04 11:30:00,531.63,532.2,531.62,531.77,409.0,531.63,532.2,531.62,531.77,409.0
2021-05-04 11:35:00,529.63,529.72,527.95,527.95,2400.0,529.63,529.72,527.95,527.95,2400.0
2021-05-04 11:40:00,526.65,527.31,525.02,526.79,1222.0,526.65,527.31,525.02,526.79,1222.0
2021-05-04 11:45:00,527.16,528.88,526.1,527.32,3694.0,527.16,528.88,526.1,527.32,3694.0
2021-05-04 11:50:00,526.94,526.94,523.5,524.59,3873.0,526.94,526.94,523.5,524.59,3873.0
2021-05-04 11:55:00,524.05,524.09,522.91,522.98,10926.0,524.05,524.09,522.91,522.98,10926.0
2021-05-04 12:00:00,523.06,523.73,522.02,522.7,900.0,523.06,523.73,522.02,522.7,900.0
2021-05-04 12:05:00,522.05,522.9,521.8,521.8,1893.0,522.05,522.9,521.8,521.8,1893.0
2021-05-04 12:10:00,522.22,523.49,522.22,523.14,2950.0,522.22,523.49,522.22,523.14,2950.0
2021-05-04 12:15:00,523.49,523.49,521.79,521.79,4089.0,523.49,523.49,521.79,521.79,4089.0
2021-05-04 12:20:00,522.1,522.1,520.97,521.66,2649.0,522.1,522.1,520.97,521.66,2649.0
2021-05-04 12:25:00,521.04,522.21,520.83,520.83,1410.0,521.04,522.21,520.83,520.83,1410.0
2021-05-04 12:30:00,521.55,521.56,519.1,519.69,2356.0,521.55,521.56,519.1,519.69,2356.0
2021-05-04 12:35:00,519.75,520.04,519.15,519.15,2000.0,519.75,520.04,519.15,519.15,2000.0
2021-05-04 12:40:00,519.23,519.75,518.85,519.53,2508.0,519.23,519.75,518.85,519.53,2508.0
2021-05-04 12:45:00,518.47,519.79,518.46,519.79,800.0,518.47,519.79,518.46,519.79,800.0
2021-05-04 12:50:00,519.8,519.8,519.07,519.37,610.0,519.8,519.8,519.07,519.37,610.0
2021-05-04 12:55:00,519.43,519.44,518.23,518.23,2462.0,519.43,519.44,518.23,518.23,2462.0
2021-05-04 13:00:00,518.31,519.53,517.58,519.53,1000.0,518.31,519.53,517.58,519.53,1000.0
2021-05-04 13:05:00,518.97,518.98,518.21,518.38,1720.0,518.97,518.98,518.21,518.38,1720.0
2021-05-04 13:10:00,518.5,519.28,518.05,518.49,1200.0,518.5,519.28,518.05,518.49,1200.0
2021-05-04 13:15:00,518.83,519.16,518.49,519.16,1652.0,518.83,519.16,518.49,519.16,1652.0
2021-05-04 13:20:00,518.57,519.03,518.39,518.95,1800.0,518.57,519.03,518.39,518.95,1800.0
2021-05-04 13:25:00,519.2,519.73,518.85,519.18,2000.0,519.2,519.73,518.85,519.18,2000.0
2021-05-04 13:30:00,519.43,519.43,517.68,518.17,1100.0,519.43,519.43,517.68,518.17,1100.0
2021-05-04 13:35:00,518.1,518.1,517.5,517.5,1120.0,518.1,518.1,517.5,517.5,1120.0
2021-05-04 13:40:00,517.9,519.08,517.79,518.7,3564.0,517.9,519.08,517.79,518.7,3564.0
2021-05-04 13:45:00,519.08,519.95,518.75,519.93,2021.0,519.08,519.95,518.75,519.93,2021.0
2021-05-04 13:50:00,520.46,520.7,519.99,520.27,2900.0,520.46,520.7,519.99,520.27,2900.0
2021-05-04 13:55:00,519.53,520.11,519.53,520.11,728.0,519.53,520.11,519.53,520.11,728.0
2021-05-04 14:00:00,519.95,520.51,519.75,520.15,2556.0,519.95,520.51,519.75,520.15,2556.0
2021-05-04 14:05:00,520.51,520.9,520.1,520.1,2700.0,520.51,520.9,520.1,520.1,2700.0
2021-05-04 14:10:00,520.32,521.95,519.97,521.95,3400.0,520.32,521.95,519.97,521.95,3400.0
2021-05-04 14:15:00,522.13,523.09,522.13,522.96,2110.0,522.13,523.09,522.13,522.96,2110.0
2021-05-04 14:20:00,522.91,523.97,522.33,522.51,3000.0,522.91,523.97,522.33,522.51,3000.0
2021-05-04 14:25:00,522.05,522.42,521.05,521.08,2100.0,522.05,522.42,521.05,521.08,2100.0
2021-05-04 14:30:00,521.26,522.24,520.67,521.69,2900.0,521.26,522.24,520.67,521.69,2900.0
2021-05-04 14:35:00,522.18,522.18,521.28,521.28,725.0,522.18,522.18,521.28,521.28,725.0
2021-05-04 14:40:00,521.01,521.12,519.74,520.47,2382.0,521.01,521.12,519.74,520.47,2382.0
2021-05-04 14:45:00,520.86,522.49,520.77,522.49,2346.0,520.86,522.49,520.77,522.49,2346.0
2021-05-04 14:50:00,522.74,524.1,522.74,524.09,4000.0,522.74,524.1,522.74,524.09,4000.0
2021-05-04 14:55:00,523.5,523.5,522.8,523.05,1830.0,523.5,523.5,522.8,523.05,1830.0
2021-05-04 15:00:00,522.78,523.3,522.1,523.24,2001.0,522.78,523.3,522.1,523.24,2001.0
2021-05-04 15:05:00,523.3,523.35,522.73,523.31,1200.0,523.3,523.35,522.73,523.31,1200.0
2021-05-04 15:10:00,523.61,524.29,523.51,524.18,1646.0,523.61,524.29,523.51,524.18,1646.0
2021-05-04 15:15:00,524.34,524.57,523.84,523.93,1629.0,524.34,524.57,523.84,523.93,1629.0
2021-05-04 15:20:00,523.67,524.95,523.67,524.0,2906.0,523.67,524.95,523.67,524.0,2906.0
2021-05-04 15:25:00,523.96,524.32,523.77,524.32,1700.0,523.96,524.32,523.77,524.32,1700.0
2021-05-04 15:30:00,524.29,524.9,523.65,524.55,3200.0,524.29,524.9,523.65,524.55,3200.0
2021-05-04 15:35:00,524.5,525.21,523.85,523.85,4450.0,524.5,525.21,523.85,523.85,4450.0
2021-05-04 15:40:00,523.48,523.76,522.54,522.55,5007.0,523.48,523.76,522.54,522.55,5007.0
2021-05-04 15:45:00,522.18,522.84,522.11,522.46,2131.0,522.18,522.84,522.11,522.46,2131.0
2021-05-04 15:50:00,522.92,525.04,522.76,525.0,11664.0,522.92,525.04,522.76,525.0,11664.0
2021-05-04 15:55:00,525.0,527.44,524.6,527.43,23468.0,525.0,527.44,524.6,527.43,23468.0
2021-05-05 09:30:00,532.6,536.99,532.6,536.23,11031.0,532.6,536.99,532.6,536.23,11031.0
2021-05-05 09:35:00,532.65,532.65,530.26,530.96,700.0,532.65,532.65,530.26,530.96,700.0
2021-05-05 09:40:00,530.54,531.52,528.53,531.52,7983.0,530.54,531.52,528.53,531.52,7983.0
2021-05-05 09:45:00,531.52,532.11,530.7,531.94,2375.0,531.52,532.11,530.7,531.94,2375.0
2021-05-05 09:50:00,531.38,532.5,530.08,531.72,1700.0,531.38,532.5,530.08,531.72,1700.0
2021-05-05 09:55:00,531.45,531.7,529.9,530.11,1806.0,531.45,531.7,529.9,530.11,1806.0
2021-05-05 10:00:00,530.78,530.78,528.92,528.92,2201.0,530.78,530.78,528.92,528.92,2201.0
2021-05-05 10:05:00,529.29,529.34,529.11,529.34,600.0,529.29,529.34,529.11,529.34,600.0
2021-05-05 10:10:00,528.5,529.02,527.99,528.62,1422.0,528.5,529.02,527.99,528.62,1422.0
2021-05-05 10:15:00,528.69,530.23,528.69,530.23,1400.0,528.69,530.23,528.69,530.23,1400.0
2021-05-05 10:20:00,530.69,530.82,528.06,528.85,2500.0,530.69,530.82,528.06,528.85,2500.0
2021-05-05 10:25:00,529.25,529.25,529.24,529.25,200.0,529.25,529.25,529.24,529.25,200.0
2021-05-05 10:30:00,528.53,529.71,528.53,528.65,1689.0,528.53,529.71,528.53,528.65,1689.0
2021-05-05 10:35:00,528.83,529.31,528.21,528.45,1668.0,528.83,529.31,528.21,528.45,1668.0
2021-05-05 10:40:00,528.31,529.44,528.31,529.44,1200.0,528.31,529.44,528.31,529.44,1200.0
2021-05-05 10:45:00,530.5,530.55,530.47,530.47,426.0,530.5,530.55,530.47,530.47,426.0
2021-05-05 10:50:00,531.01,532.16,531.01,532.16,10700.0,531.01,532.16,531.01,532.16,10700.0
2021-05-05 10:55:00,531.55,532.56,531.55,532.54,422.0,531.55,532.56,531.55,532.54,422.0
2021-05-05 11:00:00,532.95,533.29,532.55,532.55,1671.0,532.95,533.29,532.55,532.55,1671.0
2021-05-05 11:05:00,531.96,532.34,531.96,532.23,503.0,531.96,532.34,531.96,532.23,503.0
2021-05-05 11:10:00,531.96,532.85,531.26,532.01,700.0,531.96,532.85,531.26,532.01,700.0
2021-05-05 11:15:00,532.15,532.33,531.98,532.19,1481.0,532.15,532.33,531.98,532.19,1481.0
2021-05-05 11:20:00,531.74,532.14,531.7,531.71,800.0,531.74,532.14,531.7,531.71,800.0
2021-05-05 11:25:00,531.54,535.09,531.08,535.09,5146.0,531.54,535.09,531.08,535.09,5146.0
2021-05-05 11:30:00,534.91,535.88,534.03,535.3,3090.0,534.91,535.88,534.03,535.3,3090.0
2021-05-05 11:35:00,534.52,535.02,534.01,534.01,5600.0,534.52,535.02,534.01,534.01,5600.0
2021-05-05 11:40:00,534.12,534.39,532.84,532.84,2604.0,534.12,534.39,532.84,532.84,2604.0
2021-05-05 11:45:00,532.28,532.7,532.27,532.44,700.0,532.28,532.7,532.27,532.44,700.0
2021-05-05 11:50:00,532.41,533.17,532.41,533.17,1116.0,532.41,533.17,532.41,533.17,1116.0
2021-05-05 11:55:00,533.63,533.63,533.29,533.29,300.0,533.63,533.63,533.29,533.29,300.0
2021-05-05 12:00:00,532.85,533.52,532.68,533.51,2654.0,532.85,533.52,532.68,533.51,2654.0
2021-05-05 12:05:00,534.03,534.56,534.03,534.56,400.0,534.03,534.56,534.03,534.56,400.0
2021-05-05 12:10:00,534.87,534.87,533.68,533.68,1000.0,534.87,534.87,533.68,533.68,1000.0
2021-05-05 12:15:00,534.05,534.05,533.21,533.41,1627.0,534.05,534.05,533.21,533.41,1627.0
2021-05-05 12:20:00,533.2,533.71,533.2,533.71,1000.0,533.2,533.71,533.2,533.71,1000.0
2021-05-05 12:25:00,533.51,533.89,533.18,533.87,1597.0,533.51,533.89,533.18,533.87,1597.0
2021-05-05 12:30:00,533.9,534.6,533.9,534.6,700.0,533.9,534.6,533.9,534.6,700.0
2021-05-05 12:35:00,533.96,534.75,533.63,534.75,3372.0,533.96,534.75,533.63,534.75,3372.0
2021-05-05 12:40:00,534.09,535.26,534.09,535.25,3700.0,534.09,535.26,534.09,535.25,3700.0
2021-05-05 12:45:00,535.73,537.25,535.69,536.12,649.0,535.73,537.25,535.69,536.12,649.0
2021-05-05 12:50:00,536.69,537.25,536.68,537.1,600.0,536.69,537.25,536.68,537.1,600.0
2021-05-05 12:55:00,536.62,536.62,536.02,536.3,1316.0,536.62,536.62,536.02,536.3,1316.0
2021-05-05 13:00:00,536.66,536.84,536.17,536.17,949.0,536.66,536.84,536.17,536.17,949.0
2021-05-05 13:05:00,536.83,536.83,535.29,536.22,5095.0,536.83,536.83,535.29,536.22,5095.0
2021-05-05 13:10:00,536.25,536.74,535.6,536.08,1550.0,536.25,536.74,535.6,536.08,1550.0
2021-05-05 13:15:00,536.56,538.31,536.56,538.31,1721.0,536.56,538.31,536.56,538.31,1721.0
2021-05-05 13:20:00,537.3,537.77,535.97,536.23,1900.0,537.3,537.77,535.97,536.23,1900.0
2021-05-05 13:25:00,536.34,536.34,535.86,535.86,400.0,536.34,536.34,535.86,535.86,400.0
2021-05-05 13:30:00,535.62,537.47,535.62,537.38,1000.0,535.62,537.47,535.62,537.38,1000.0
2021-05-05 13:35:00,537.55,537.9,537.25,537.89,848.0,537.55,537.9,537.25,537.89,848.0
2021-05-05 13:40:00,538.06,538.96,537.23,537.23,530.0,538.06,538.96,537.23,537.23,530.0
2021-05-05 13:45:00,537.55,538.66,537.32,538.66,1000.0,537.55,538.66,537.32,538.66,1000.0
2021-05-05 13:50:00,537.48,538.67,537.48,538.67,301.0,537.48,538.67,537.48,538.67,301.0
2021-05-05 13:55:00,538.63,538.63,536.2,536.22,1727.0,538.63,538.63,536.2,536.22,1727.0
2021-05-05 14:00:00,536.26,536.56,535.83,535.83,1100.0,536.26,536.56,535.83,535.83,1100.0
2021-05-05 14:05:00,535.83,535.83,534.67,534.86,503.0,535.83,535.83,534.67,534.86,503.0
2021-05-05 14:10:00,535.15,535.53,535.15,535.32,500.0,535.15,535.53,535.15,535.32,500.0
2021-05-05 14:15:00,534.87,534.87,534.54,534.76,400.0,534.87,534.87,534.54,534.76,400.0
2021-05-05 14:20:00,534.07,534.58,533.68,534.41,642.0,534.07,534.58,533.68,534.41,642.0
2021-05-05 14:25:00,534.92,534.98,534.5,534.9,634.0,534.92,534.98,534.5,534.9,634.0
2021-05-05 14:30:00,534.4,534.4,533.85,534.25,362.0,534.4,534.4,533.85,534.25,362.0
2021-05-05 14:35:00,533.87,533.87,532.94,533.4,1100.0,533.87,533.87,532.94,533.4,1100.0
2021-05-05 14:40:00,533.74,533.8,533.48,533.8,1420.0,533.74,533.8,533.48,533.8,1420.0
2021-05-05 14:45:00,533.86,534.3,533.84,534.07,900.0,533.86,534.3,533.84,534.07,900.0
2021-05-05 14:50:00,533.95,533.95,533.59,533.74,900.0,533.95,533.95,533.59,533.74,900.0
2021-05-05 14:55:00,533.22,533.35,532.52,532.84,950.0,533.22,533.35,532.52,532.84,950.0
2021-05-05 15:00:00,532.6,532.86,531.77,532.61,1100.0,532.6,532.86,531.77,532.61,1100.0
2021-05-05 15:05:00,532.61,533.01,532.35,533.01,500.0,532.61,533.01,532.35,533.01,500.0
2021-05-05 15:10:00,532.67,533.08,532.51,533.08,1200.0,532.67,533.08,532.51,533.08,1200.0
2021-05-05 15:15:00,532.55,532.55,531.68,531.68,1638.0,532.55,532.55,531.68,531.68,1638.0
2021-05-05 15:20:00,531.6,531.63,530.0,530.0,3795.0,531.6,531.63,530.0,530.0,3795.0
2021-05-05 15:25:00,529.79,532.2,529.79,531.99,2490.0,529.79,532.2,529.79,531.99,2490.0
2021-05-05 15:30:00,531.58,531.58,530.31,531.23,2995.0,531.58,531.58,530.31,531.23,2995.0
2021-05-05 15:35:00,530.91,531.38,529.99,530.72,3040.0,530.91,531.38,529.99,530.72,3040.0
2021-05-05 15:40:00,531.06,531.99,530.55,531.4,3264.0,531.06,531.99,530.55,531.4,3264.0
2021-05-05 15:45:00,531.69,531.73,530.04,531.04,5888.0,531.69,531.73,530.04,531.04,5888.0
2021-05-05 15:50:00,530.39,530.41,529.12,529.86,6300.0,530.39,530.41,529.12,529.86,6300.0
2021-05-05 15:55:00,529.43,530.59,528.91,530.03,10792.0,529.43,530.59,528.91,530.03,10792.0
2021-05-06 09:30:00,524.31,526.23,524.31,526.23,8025.0,524.31,526.23,524.31,526.23,8025.0
2021-05-06 09:35:00,527.1,528.9,527.1,528.89,600.0,527.1,528.9,527.1,528.89,600.0
2021-05-06 09:40:00,529.97,529.97,528.68,528.69,600.0,529.97,529.97,528.68,528.69,600.0
2021-05-06 09:45:00,529.98,530.99,529.89,530.59,1145.0,529.98,530.99,529.89,530.59,1145.0
2021-05-06 09:50:00,530.85,530.99,527.5,527.5,2500.0,530.85,530.99,527.5,527.5,2500.0
2021-05-06 09:55:00,527.83,529.34,527.83,529.32,2200.0,527.83,529.34,527.83,529.32,2200.0
2021-05-06 10:00:00,527.34,528.67,527.07,527.51,2858.0,527.34,528.67,527.07,527.51,2858.0
2021-05-06 10:05:00,527.45,527.45,526.08,526.08,2569.0,527.45,527.45,526.08,526.08,2569.0
2021-05-06 10:10:00,525.2,525.27,524.37,525.21,1466.0,525.2,525.27,524.37,525.21,1466.0
2021-05-06 10:15:00,525.26,525.26,523.36,523.59,1183.0,525.26,525.26,523.36,523.59,1183.0
2021-05-06 10:20:00,524.53,524.53,523.98,524.2,912.0,524.53,524.53,523.98,524.2,912.0
2021-05-06 10:25:00,524.18,524.58,523.19,523.19,1100.0,524.18,524.58,523.19,523.19,1100.0
2021-05-06 10:30:00,523.07,524.15,522.89,524.15,1452.0,523.07,524.15,522.89,524.15,1452.0
2021-05-06 10:35:00,523.73,525.5,523.59,524.94,1405.0,523.73,525.5,523.59,524.94,1405.0
2021-05-06 10:40:00,525.71,526.88,525.7,526.88,1065.0,525.71,526.88,525.7,526.88,1065.0
2021-05-06 10:45:00,526.36,526.5,524.08,524.08,1500.0,526.36,526.5,524.08,524.08,1500.0
2021-05-06 10:50:00,525.76,526.49,525.76,526.49,800.0,525.76,526.49,525.76,526.49,800.0
2021-05-06 10:55:00,526.94,527.36,526.74,527.28,1100.0,526.94,527.36,526.74,527.28,1100.0
2021-05-06 11:00:00,527.1,527.1,526.44,526.44,602.0,527.1,527.1,526.44,526.44,602.0
2021-05-06 11:05:00,526.16,526.16,525.11,525.11,300.0,526.16,526.16,525.11,525.11,300.0
2021-05-06 11:10:00,525.32,525.46,524.51,524.51,1556.0,525.32,525.46,524.51,524.51,1556.0
2021-05-06 11:15:00,524.94,525.43,524.7,524.7,900.0,524.94,525.43,524.7,524.7,900.0
2021-05-06 11:20:00,524.92,528.27,524.92,527.84,15604.0,524.92,528.27,524.92,527.84,15604.0
2021-05-06 11:25:00,528.27,528.27,527.86,528.27,400.0,528.27,528.27,527.86,528.27,400.0
2021-05-06 11:30:00,528.03,528.18,527.43,528.14,1900.0,528.03,528.18,527.43,528.14,1900.0
2021-05-06 11:35:00,528.24,528.67,528.13,528.39,1316.0,528.24,528.67,528.13,528.39,1316.0
2021-05-06 11:40:00,528.25,529.79,528.25,529.79,5751.0,528.25,529.79,528.25,529.79,5751.0
2021-05-06 11:45:00,529.27,529.85,529.09,529.84,600.0,529.27,529.85,529.09,529.84,600.0
2021-05-06 11:50:00,530.04,531.51,530.04,531.51,25720.0,530.04,531.51,530.04,531.51,25720.0
2021-05-06 11:55:00,532.46,532.46,531.88,532.34,1000.0,532.46,532.46,531.88,532.34,1000.0
2021-05-06 12:00:00,532.45,533.21,532.4,532.61,9739.0,532.45,533.21,532.4,532.61,9739.0
2021-05-06 12:05:00,532.57,532.57,531.68,531.68,515.0,532.57,532.57,531.68,531.68,515.0
2021-05-06 12:10:00,531.86,532.43,531.68,532.02,1300.0,531.86,532.43,531.68,532.02,1300.0
2021-05-06 12:15:00,532.56,532.77,532.56,532.77,700.0,532.56,532.77,532.56,532.77,700.0
2021-05-06 12:20:00,533.46,533.81,533.12,533.81,500.0,533.46,533.81,533.12,533.81,500.0
2021-05-06 12:25:00,533.74,534.47,533.45,534.21,700.0,533.74,534.47,533.45,534.21,700.0
2021-05-06 12:30:00,534.51,535.08,533.94,533.94,1105.0,534.51,535.08,533.94,533.94,1105.0
2021-05-06 12:35:00,534.08,534.15,532.58,533.01,5300.0,534.08,534.15,532.58,533.01,5300.0
2021-05-06 12:40:00,533.17,533.43,532.82,532.82,507.0,533.17,533.43,532.82,532.82,507.0
2021-05-06 12:45:00,533.09,533.57,532.44,532.7,1100.0,533.09,533.57,532.44,532.7,1100.0
2021-05-06 12:50:00,532.83,533.14,532.73,533.01,717.0,532.83,533.14,532.73,533.01,717.0
2021-05-06 12:55:00,532.64,532.72,532.64,532.72,1648.0,532.64,532.72,532.64,532.72,1648.0
2021-05-06 13:00:00,533.01,533.01,532.57,532.58,1920.0,533.01,533.01,532.57,532.58,1920.0
2021-05-06 13:05:00,532.55,532.55,531.01,531.27,1829.0,532.55,532.55,531.01,531.27,1829.0
2021-05-06 13:10:00,530.97,531.29,530.97,531.17,600.0,530.97,531.29,530.97,531.17,600.0
2021-05-06 13:15:00,530.65,530.68,530.65,530.68,205.0,530.65,530.68,530.65,530.68,205.0
2021-05-06 13:20:00,530.63,531.26,530.63,531.26,200.0,530.63,531.26,530.63,531.26,200.0
2021-05-06 13:25:00,531.62,531.62,530.57,530.76,6700.0,531.62,531.62,530.57,530.76,6700.0
2021-05-06 13:30:00,530.7,531.29,530.21,530.81,2355.0,530.7,531.29,530.21,530.81,2355.0
2021-05-06 13:35:00,530.67,531.04,529.84,529.84,2173.0,530.67,531.04,529.84,529.84,2173.0
2021-05-06 13:40:00,529.38,530.49,529.38,530.49,403.0,529.38,530.49,529.38,530.49,403.0
2021-05-06 13:45:00,529.92,530.21,529.58,529.58,1432.0,529.92,530.21,529.58,529.58,1432.0
2021-05-06 13:50:00,529.37,529.38,528.4,529.0,897.0,529.37,529.38,528.4,529.0,897.0
2021-05-06 13:55:00,529.09,529.16,529.09,529.16,200.0,529.09,529.16,529.09,529.16,200.0
2021-05-06 14:00:00,529.4,529.53,528.5,529.5,534.0,529.4,529.53,528.5,529.5,534.0
2021-05-06 14:05:00,530.62,530.62,530.62,530.62,100.0,530.62,530.62,530.62,530.62,100.0
2021-05-06 14:10:00,530.31,531.0,530.19,531.0,801.0,530.31,531.0,530.19,531.0,801.0
2021-05-06 14:15:00,530.94,531.64,530.36,530.57,1700.0,530.94,531.64,530.36,530.57,1700.0
2021-05-06 14:20:00,529.76,531.0,529.76,531.0,590.0,529.76,531.0,529.76,531.0,590.0
2021-05-06 14:25:00,530.47,530.47,529.37,529.37,500.0,530.47,530.47,529.37,529.37,500.0
2021-05-06 14:30:00,529.28,529.64,529.28,529.64,215.0,529.28,529.64,529.28,529.64,215.0
2021-05-06 14:35:00,529.68,530.66,529.28,530.66,1200.0,529.68,530.66,529.28,530.66,1200.0
2021-05-06 14:40:00,530.66,530.66,530.66,530.66,0.0,530.66,530.66,530.66,530.66,0.0
2021-05-06 14:45:00,530.81,531.11,530.8,531.11,981.0,530.81,531.11,530.8,531.11,981.0
2021-05-06 14:50:00,531.26,531.26,530.63,530.63,2170.0,531.26,531.26,530.63,530.63,2170.0
2021-05-06 14:55:00,530.14,530.14,529.66,529.66,200.0,530.14,530.14,529.66,529.66,200.0
2021-05-06 15:00:00,529.87,530.28,529.63,530.06,800.0,529.87,530.28,529.63,530.06,800.0
2021-05-06 15:05:00,530.01,530.02,529.52,529.52,600.0,530.01,530.02,529.52,529.52,600.0
2021-05-06 15:10:00,529.26,531.06,529.26,531.06,1050.0,529.26,531.06,529.26,531.06,1050.0
2021-05-06 15:15:00,530.72,531.23,530.71,530.85,1116.0,530.72,531.23,530.71,530.85,1116.0
2021-05-06 15:20:00,530.39,530.39,529.26,529.26,500.0,530.39,530.39,529.26,529.26,500.0
2021-05-06 15:25:00,529.64,530.81,529.0,530.81,2900.0,529.64,530.81,529.0,530.81,2900.0
2021-05-06 15:30:00,530.63,531.12,530.47,530.77,3490.0,530.63,531.12,530.47,530.77,3490.0
2021-05-06 15:35:00,530.31,530.91,530.18,530.31,5361.0,530.31,530.91,530.18,530.31,5361.0
2021-05-06 15:40:00,530.33,530.38,529.99,530.09,6130.0,530.33,530.38,529.99,530.09,6130.0
2021-05-06 15:45:00,530.09,530.52,529.51,529.88,15997.0,530.09,530.52,529.51,529.88,15997.0
2021-05-06 15:50:00,532.36,532.98,530.57,532.41,17295.0,532.36,532.98,530.57,532.41,17295.0
2021-05-06 15:55:00,532.68,533.75,532.19,533.52,11809.0,532.68,533.75,532.19,533.52,11809.0
2021-05-07 09:30:00,540.0,542.75,538.11,542.7,11439.0,540.0,542.75,538.11,542.7,11439.0
2021-05-07 09:35:00,543.26,545.87,542.96,545.87,1927.0,543.26,545.87,542.96,545.87,1927.0
2021-05-07 09:40:00,546.8,548.56,546.13,548.56,1621.0,546.8,548.56,546.13,548.56,1621.0
2021-05-07 09:45:00,549.23,549.8,547.75,548.9,2203.0,549.23,549.8,547.75,548.9,2203.0
2021-05-07 09:50:00,549.95,550.28,547.85,547.85,3644.0,549.95,550.28,547.85,547.85,3644.0
2021-05-07 09:55:00,547.48,547.48,546.74,547.28,1000.0,547.48,547.48,546.74,547.28,1000.0
2021-05-07 10:00:00,548.5,549.36,548.2,549.36,350.0,548.5,549.36,548.2,549.36,350.0
2021-05-07 10:05:00,549.94,551.21,549.28,550.27,3831.0,549.94,551.21,549.28,550.27,3831.0
2021-05-07 10:10:00,550.46,550.62,549.41,549.94,4176.0,550.46,550.62,549.41,549.94,4176.0
2021-05-07 10:15:00,549.89,551.65,549.2,551.43,2185.0,549.89,551.65,549.2,551.43,2185.0
2021-05-07 10:20:00,551.42,553.07,551.3,553.07,3366.0,551.42,553.07,551.3,553.07,3366.0
2021-05-07 10:25:00,552.37,552.65,551.66,551.66,900.0,552.37,552.65,551.66,551.66,900.0
2021-05-07 10:30:00,551.44,552.19,550.92,551.18,1345.0,551.44,552.19,550.92,551.18,1345.0
2021-05-07 10:35:00,551.49,551.94,551.18,551.2,1300.0,551.49,551.94,551.18,551.2,1300.0
2021-05-07 10:40:00,551.54,551.98,551.23,551.25,1045.0,551.54,551.98,551.23,551.25,1045.0
2021-05-07 10:45:00,551.42,551.42,550.03,550.04,1360.0,551.42,551.42,550.03,550.04,1360.0
2021-05-07 10:50:00,550.08,550.15,549.43,549.43,600.0,550.08,550.15,549.43,549.43,600.0
2021-05-07 10:55:00,549.82,549.82,549.58,549.81,1000.0,549.82,549.82,549.58,549.81,1000.0
2021-05-07 11:00:00,550.16,550.16,549.52,549.52,800.0,550.16,550.16,549.52,549.52,800.0
2021-05-07 11:05:00,549.34,550.35,549.34,550.35,900.0,549.34,550.35,549.34,550.35,900.0
2021-05-07 11:10:00,550.5,551.67,550.5,551.13,1200.0,550.5,551.67,550.5,551.13,1200.0
2021-05-07 11:15:00,550.39,550.39,549.81,549.81,300.0,550.39,550.39,549.81,549.81,300.0
2021-05-07 11:20:00,550.09,550.46,549.81,549.85,1010.0,550.09,550.46,549.81,549.85,1010.0
2021-05-07 11:25:00,550.29,550.29,549.86,550.13,17450.0,550.29,550.29,549.86,550.13,17450.0
2021-05-07 11:30:00,550.8,551.65,550.8,551.65,300.0,550.8,551.65,550.8,551.65,300.0
2021-05-07 11:35:00,551.96,552.38,551.81,552.38,4100.0,551.96,552.38,551.81,552.38,4100.0
2021-05-07 11:40:00,552.45,553.0,552.3,553.0,1680.0,552.45,553.0,552.3,553.0,1680.0
2021-05-07 11:45:00,553.39,553.75,553.09,553.09,1300.0,553.39,553.75,553.09,553.09,1300.0
2021-05-07 11:50:00,552.37,553.23,552.37,552.72,1408.0,552.37,553.23,552.37,552.72,1408.0
2021-05-07 11:55:00,552.29,552.38,552.27,552.28,500.0,552.29,552.38,552.27,552.28,500.0
2021-05-07 12:00:00,552.62,552.72,551.78,551.89,2233.0,552.62,552.72,551.78,551.89,2233.0
2021-05-07 12:05:00,551.31,552.15,551.31,552.15,800.0,551.31,552.15,551.31,552.15,800.0
2021-05-07 12:10:00,552.42,552.42,551.74,552.17,1620.0,552.42,552.42,551.74,552.17,1620.0
2021-05-07 12:15:00,551.98,551.98,551.65,551.96,1653.0,551.98,551.98,551.65,551.96,1653.0
2021-05-07 12:20:00,551.82,552.16,551.76,551.76,600.0,551.82,552.16,551.76,551.76,600.0
2021-05-07 12:25:00,552.09,552.13,551.83,551.83,700.0,552.09,552.13,551.83,551.83,700.0
2021-05-07 12:30:00,552.0,552.3,552.0,552.25,900.0,552.0,552.3,552.0,552.25,900.0
2021-05-07 12:35:00,552.05,552.07,551.62,551.75,1826.0,552.05,552.07,551.62,551.75,1826.0
2021-05-07 12:40:00,551.47,551.47,550.37,550.37,900.0,551.47,551.47,550.37,550.37,900.0
2021-05-07 12:45:00,550.77,550.77,550.59,550.59,400.0,550.77,550.77,550.59,550.59,400.0
2021-05-07 12:50:00,550.83,550.86,550.6,550.72,1400.0,550.83,550.86,550.6,550.72,1400.0
2021-05-07 12:55:00,551.05,551.38,550.9,550.98,2075.0,551.05,551.38,550.9,550.98,2075.0
2021-05-07 13:00:00,550.81,550.96,550.69,550.69,800.0,550.81,550.96,550.69,550.69,800.0
2021-05-07 13:05:00,550.53,550.53,549.67,550.24,1223.0,550.53,550.53,549.67,550.24,1223.0
2021-05-07 13:10:00,550.44,550.55,549.74,549.74,700.0,550.44,550.55,549.74,549.74,700.0
2021-05-07 13:15:00,549.11,549.15,548.82,549.15,351.0,549.11,549.15,548.82,549.15,351.0
2021-05-07 13:20:00,548.88,549.28,548.87,549.06,600.0,548.88,549.28,548.87,549.06,600.0
2021-05-07 13:25:00,548.51,548.63,548.51,548.61,411.0,548.51,548.63,548.51,548.61,411.0
2021-05-07 13:30:00,548.6,548.62,547.62,548.31,3202.0,548.6,548.62,547.62,548.31,3202.0
2021-05-07 13:35:00,548.29,548.29,547.27,547.27,915.0,548.29,548.29,547.27,547.27,915.0
2021-05-07 13:40:00,547.24,547.24,546.74,546.86,1277.0,547.24,547.24,546.74,546.86,1277.0
2021-05-07 13:45:00,547.15,547.3,547.0,547.3,500.0,547.15,547.3,547.0,547.3,500.0
2021-05-07 13:50:00,547.06,547.06,546.37,546.37,500.0,547.06,547.06,546.37,546.37,500.0
2021-05-07 13:55:00,546.16,546.3,545.96,545.96,2676.0,546.16,546.3,545.96,545.96,2676.0
2021-05-07 14:00:00,545.91,546.0,545.15,546.0,2006.0,545.91,546.0,545.15,546.0,2006.0
2021-05-07 14:05:00,546.24,546.44,546.24,546.44,400.0,546.24,546.44,546.24,546.44,400.0
2021-05-07 14:10:00,546.4,546.74,546.4,546.41,1300.0,546.4,546.74,546.4,546.41,1300.0
2021-05-07 14:15:00,546.0,546.15,545.73,546.15,1291.0,546.0,546.15,545.73,546.15,1291.0
2021-05-07 14:20:00,546.24,546.24,545.51,545.76,782.0,546.24,546.24,545.51,545.76,782.0
2021-05-07 14:25:00,545.95,546.01,545.6,545.6,962.0,545.95,546.01,545.6,545.6,962.0
2021-05-07 14:30:00,545.75,545.75,545.21,545.23,600.0,545.75,545.75,545.21,545.23,600.0
2021-05-07 14:35:00,545.06,545.24,544.78,544.83,1100.0,545.06,545.24,544.78,544.83,1100.0
2021-05-07 14:40:00,544.93,545.09,544.06,544.06,1066.0,544.93,545.09,544.06,544.06,1066.0
2021-05-07 14:45:00,543.99,544.79,543.99,544.79,1400.0,543.99,544.79,543.99,544.79,1400.0
2021-05-07 14:50:00,545.21,545.34,544.9,544.9,800.0,545.21,545.34,544.9,544.9,800.0
2021-05-07 14:55:00,545.19,545.19,544.89,544.89,600.0,545.19,545.19,544.89,544.89,600.0
2021-05-07 15:00:00,544.89,545.51,544.89,545.27,1580.0,544.89,545.51,544.89,545.27,1580.0
2021-05-07 15:05:00,545.99,546.46,545.98,546.46,1100.0,545.99,546.46,545.98,546.46,1100.0
2021-05-07 15:10:00,546.25,546.61,545.9,545.98,2900.0,546.25,546.61,545.9,545.98,2900.0
2021-05-07 15:15:00,545.97,546.29,545.97,546.11,500.0,545.97,546.29,545.97,546.11,500.0
2021-05-07 15:20:00,545.75,546.2,545.75,545.81,1801.0,545.75,546.2,545.75,545.81,1801.0
2021-05-07 15:25:00,545.9,546.32,545.9,546.32,800.0,545.9,546.32,545.9,546.32,800.0
2021-05-07 15:30:00,546.47,546.91,545.83,546.83,1382.0,546.47,546.91,545.83,546.83,1382.0
2021-05-07 15:35:00,546.64,546.93,546.59,546.89,1264.0,546.64,546.93,546.59,546.89,1264.0
2021-05-07 15:40:00,547.05,547.3,546.46,546.47,1853.0,547.05,547.3,546.46,546.47,1853.0
2021-05-07 15:45:00,546.07,546.59,545.14,546.54,4397.0,546.07,546.59,545.14,546.54,4397.0
2021-05-07 15:50:00,546.75,546.75,544.74,545.0,8084.0,546.75,546.75,544.74,545.0,8084.0
2021-05-07 15:55:00,544.99,545.12,544.17,544.25,13690.0,544.99,545.12,544.17,544.25,13690.0
2021-05-10 09:30:00,541.01,542.25,536.27,537.86,7480.0,541.01,542.25,536.27,537.86,7480.0
2021-05-10 09:35:00,537.86,537.86,537.86,537.86,0.0,537.86,537.86,537.86,537.86,0.0
2021-05-10 09:40:00,537.25,537.75,536.59,536.96,1700.0,537.25,537.75,536.59,536.96,1700.0
2021-05-10 09:45:00,536.1,536.1,534.07,534.3,3098.0,536.1,536.1,534.07,534.3,3098.0
2021-05-10 09:50:00,532.9,533.83,532.9,533.05,300.0,532.9,533.83,532.9,533.05,300.0
2021-05-10 09:55:00,533.44,534.5,533.17,533.38,3396.0,533.44,534.5,533.17,533.38,3396.0
2021-05-10 10:00:00,533.46,533.47,532.12,532.63,1125.0,533.46,533.47,532.12,532.63,1125.0
2021-05-10 10:05:00,531.55,532.31,531.55,531.81,940.0,531.55,532.31,531.55,531.81,940.0
2021-05-10 10:10:00,532.18,534.31,531.74,534.07,1900.0,532.18,534.31,531.74,534.07,1900.0
2021-05-10 10:15:00,534.5,534.75,534.09,534.7,1404.0,534.5,534.75,534.09,534.7,1404.0
2021-05-10 10:20:00,534.58,534.58,533.72,533.72,873.0,534.58,534.58,533.72,533.72,873.0
2021-05-10 10:25:00,532.82,534.57,532.82,534.54,1500.0,532.82,534.57,532.82,534.54,1500.0
2021-05-10 10:30:00,534.03,534.03,532.76,533.08,1427.0,534.03,534.03,532.76,533.08,1427.0
2021-05-10 10:35:00,533.17,533.37,532.6,533.24,1200.0,533.17,533.37,532.6,533.24,1200.0
2021-05-10 10:40:00,533.06,533.18,532.38,533.02,1041.0,533.06,533.18,532.38,533.02,1041.0
2021-05-10 10:45:00,532.57,532.57,532.09,532.1,1600.0,532.57,532.57,532.09,532.1,1600.0
2021-05-10 10:50:00,532.51,533.38,531.87,532.95,4288.0,532.51,533.38,531.87,532.95,4288.0
2021-05-10 10:55:00,533.41,533.42,532.93,533.2,1005.0,533.41,533.42,532.93,533.2,1005.0
2021-05-10 11:00:00,533.41,533.76,532.5,532.59,900.0,533.41,533.76,532.5,532.59,900.0
2021-05-10 11:05:00,532.85,533.8,532.85,533.6,521.0,532.85,533.8,532.85,533.6,521.0
2021-05-10 11:10:00,533.84,534.2,533.41,533.41,5737.0,533.84,534.2,533.41,533.41,5737.0
2021-05-10 11:15:00,533.66,533.71,533.2,533.38,2269.0,533.66,533.71,533.2,533.38,2269.0
2021-05-10 11:20:00,533.32,533.62,533.23,533.23,870.0,533.32,533.62,533.23,533.23,870.0
2021-05-10 11:25:00,533.32,533.97,533.28,533.51,4436.0,533.32,533.97,533.28,533.51,4436.0
2021-05-10 11:30:00,533.65,533.91,533.11,533.25,2104.0,533.65,533.91,533.11,533.25,2104.0
2021-05-10 11:35:00,532.81,532.81,531.91,531.91,300.0,532.81,532.81,531.91,531.91,300.0
2021-05-10 11:40:00,531.61,532.47,531.61,532.47,305.0,531.61,532.47,531.61,532.47,305.0
2021-05-10 11:45:00,533.11,533.61,532.65,533.16,2700.0,533.11,533.61,532.65,533.16,2700.0
2021-05-10 11:50:00,533.54,533.54,533.03,533.03,700.0,533.54,533.54,533.03,533.03,700.0
2021-05-10 11:55:00,533.13,533.42,533.12,533.3,1300.0,533.13,533.42,533.12,533.3,1300.0
2021-05-10 12:00:00,533.38,533.59,533.24,533.36,2450.0,533.38,533.59,533.24,533.36,2450.0
2021-05-10 12:05:00,533.14,533.14,532.76,533.04,1300.0,533.14,533.14,532.76,533.04,1300.0
2021-05-10 12:10:00,533.33,533.98,533.22,533.35,4022.0,533.33,533.98,533.22,533.35,4022.0
2021-05-10 12:15:00,533.42,533.61,533.2,533.2,926.0,533.42,533.61,533.2,533.2,926.0
2021-05-10 12:20:00,533.35,533.35,532.69,532.69,1300.0,533.35,533.35,532.69,532.69,1300.0
2021-05-10 12:25:00,532.74,533.01,532.65,532.65,400.0,532.74,533.01,532.65,532.65,400.0
2021-05-10 12:30:00,532.32,532.32,531.55,531.94,900.0,532.32,532.32,531.55,531.94,900.0
2021-05-10 12:35:00,532.24,532.24,530.51,530.87,2705.0,532.24,532.24,530.51,530.87,2705.0
2021-05-10 12:40:00,531.13,531.48,530.58,530.58,1251.0,531.13,531.48,530.58,530.58,1251.0
2021-05-10 12:45:00,531.46,531.7,531.36,531.7,900.0,531.46,531.7,531.36,531.7,900.0
2021-05-10 12:50:00,531.4,531.54,531.17,531.25,975.0,531.4,531.54,531.17,531.25,975.0
2021-05-10 12:55:00,531.06,531.51,530.67,531.29,1350.0,531.06,531.51,530.67,531.29,1350.0
2021-05-10 13:00:00,531.57,532.4,531.56,532.4,500.0,531.57,532.4,531.56,532.4,500.0
2021-05-10 13:05:00,532.49,532.49,532.35,532.35,600.0,532.49,532.49,532.35,532.35,600.0
2021-05-10 13:10:00,532.34,533.19,532.33,532.83,1800.0,532.34,533.19,532.33,532.83,1800.0
2021-05-10 13:15:00,533.45,533.77,533.32,533.39,999.0,533.45,533.77,533.32,533.39,999.0
2021-05-10 13:20:00,533.74,533.79,533.63,533.76,700.0,533.74,533.79,533.63,533.76,700.0
2021-05-10 13:25:00,533.79,533.82,533.26,533.26,1200.0,533.79,533.82,533.26,533.26,1200.0
2021-05-10 13:30:00,532.3,532.3,531.51,532.03,500.0,532.3,532.3,531.51,532.03,500.0
2021-05-10 13:35:00,531.53,532.0,531.43,531.57,1314.0,531.53,532.0,531.43,531.57,1314.0
2021-05-10 13:40:00,531.64,531.65,531.01,531.01,846.0,531.64,531.65,531.01,531.01,846.0
2021-05-10 13:45:00,531.52,531.53,531.32,531.32,900.0,531.52,531.53,531.32,531.32,900.0
2021-05-10 13:50:00,531.11,531.11,530.22,530.22,695.0,531.11,531.11,530.22,530.22,695.0
2021-05-10 13:55:00,530.02,530.42,529.29,530.42,2320.0,530.02,530.42,529.29,530.42,2320.0
2021-05-10 14:00:00,530.79,530.79,529.3,529.3,900.0,530.79,530.79,529.3,529.3,900.0
2021-05-10 14:05:00,528.95,528.95,528.59,528.59,800.0,528.95,528.95,528.59,528.59,800.0
2021-05-10 14:10:00,528.68,528.68,527.65,528.21,818.0,528.68,528.68,527.65,528.21,818.0
2021-05-10 14:15:00,527.7,527.7,525.31,525.34,2123.0,527.7,527.7,525.31,525.34,2123.0
2021-05-10 14:20:00,525.84,526.56,525.49,526.56,2866.0,525.84,526.56,525.49,526.56,2866.0
2021-05-10 14:25:00,527.65,528.41,527.18,527.54,955.0,527.65,528.41,527.18,527.54,955.0
2021-05-10 14:30:00,526.99,528.34,526.82,528.31,2535.0,526.99,528.34,526.82,528.31,2535.0
2021-05-10 14:35:00,527.78,528.85,527.78,528.53,1300.0,527.78,528.85,527.78,528.53,1300.0
2021-05-10 14:40:00,528.15,528.78,528.13,528.78,1595.0,528.15,528.78,528.13,528.78,1595.0
2021-05-10 14:45:00,528.44,528.44,528.03,528.25,700.0,528.44,528.44,528.03,528.25,700.0
2021-05-10 14:50:00,528.13,528.13,527.02,527.55,2114.0,528.13,528.13,527.02,527.55,2114.0
2021-05-10 14:55:00,527.18,528.0,526.78,527.65,1600.0,527.18,528.0,526.78,527.65,1600.0
2021-05-10 15:00:00,527.47,528.54,527.47,528.3,7606.0,527.47,528.54,527.47,528.3,7606.0
2021-05-10 15:05:00,528.59,529.2,528.59,529.12,700.0,528.59,529.2,528.59,529.12,700.0
2021-05-10 15:10:00,529.63,529.74,529.19,529.19,1300.0,529.63,529.74,529.19,529.19,1300.0
2021-05-10 15:15:00,529.27,529.35,528.79,528.91,700.0,529.27,529.35,528.79,528.91,700.0
2021-05-10 15:20:00,528.68,528.68,527.62,528.04,1100.0,528.68,528.68,527.62,528.04,1100.0
2021-05-10 15:25:00,528.28,529.44,528.28,529.44,1093.0,528.28,529.44,528.28,529.44,1093.0
2021-05-10 15:30:00,529.16,530.18,529.14,530.18,2300.0,529.16,530.18,529.14,530.18,2300.0
2021-05-10 15:35:00,530.09,530.09,529.67,529.95,700.0,530.09,530.09,529.67,529.95,700.0
2021-05-10 15:40:00,530.03,530.04,529.49,530.01,1875.0,530.03,530.04,529.49,530.01,1875.0
2021-05-10 15:45:00,529.8,529.8,527.85,528.27,4189.0,529.8,529.8,527.85,528.27,4189.0
2021-05-10 15:50:00,529.34,529.34,525.78,526.45,16114.0,529.34,529.34,525.78,526.45,16114.0
2021-05-10 15:55:00,526.25,527.01,525.25,525.25,24862.0,526.25,527.01,525.25,525.25,24862.0
2021-05-11 09:30:00,520.74,521.64,517.78,520.97,9863.0,520.74,521.64,517.78,520.97,9863.0
2021-05-11 09:35:00,522.85,524.91,521.02,524.21,6472.0,522.85,524.91,521.02,524.21,6472.0
2021-05-11 09:40:00,524.62,526.45,524.62,525.64,3890.0,524.62,526.45,524.62,525.64,3890.0
2021-05-11 09:45:00,525.37,526.54,525.37,525.53,1867.0,525.37,526.54,525.37,525.53,1867.0
2021-05-11 09:50:00,525.42,525.51,523.12,523.73,4876.0,525.42,525.51,523.12,523.73,4876.0
2021-05-11 09:55:00,523.92,524.44,521.99,524.44,2535.0,523.92,524.44,521.99,524.44,2535.0
2021-05-11 10:00:00,525.61,526.6,525.6,526.39,789.0,525.61,526.6,525.6,526.39,789.0
2021-05-11 10:05:00,526.8,527.42,525.13,525.66,8546.0,526.8,527.42,525.13,525.66,8546.0
2021-05-11 10:10:00,525.85,527.91,525.35,527.0,4400.0,525.85,527.91,525.35,527.0,4400.0
2021-05-11 10:15:00,527.12,527.96,526.17,527.26,2652.0,527.12,527.96,526.17,527.26,2652.0
2021-05-11 10:20:00,528.47,528.47,526.8,527.14,700.0,528.47,528.47,526.8,527.14,700.0
2021-05-11 10:25:00,525.23,525.62,523.92,523.93,2663.0,525.23,525.62,523.92,523.93,2663.0
2021-05-11 10:30:00,523.41,523.41,521.07,521.14,1578.0,523.41,523.41,521.07,521.14,1578.0
2021-05-11 10:35:00,521.11,522.54,521.11,521.85,1141.0,521.11,522.54,521.11,521.85,1141.0
2021-05-11 10:40:00,521.48,524.73,521.24,524.58,2393.0,521.48,524.73,521.24,524.58,2393.0
2021-05-11 10:45:00,524.88,525.07,524.28,525.01,1300.0,524.88,525.07,524.28,525.01,1300.0
2021-05-11 10:50:00,525.7,526.4,524.59,526.27,1800.0,525.7,526.4,524.59,526.27,1800.0
2021-05-11 10:55:00,525.92,526.45,524.68,526.07,1300.0,525.92,526.45,524.68,526.07,1300.0
2021-05-11 11:00:00,526.03,526.3,525.0,525.0,2200.0,526.03,526.3,525.0,525.0,2200.0
2021-05-11 11:05:00,524.87,525.42,524.47,524.57,2059.0,524.87,525.42,524.47,524.57,2059.0
2021-05-11 11:10:00,525.07,527.38,524.7,527.38,1800.0,525.07,527.38,524.7,527.38,1800.0
2021-05-11 11:15:00,527.23,529.02,526.55,529.02,8704.0,527.23,529.02,526.55,529.02,8704.0
2021-05-11 11:20:00,529.95,530.0,529.42,530.0,1000.0,529.95,530.0,529.42,530.0,1000.0
2021-05-11 11:25:00,530.12,531.78,530.12,530.95,1000.0,530.12,531.78,530.12,530.95,1000.0
2021-05-11 11:30:00,531.47,531.47,530.33,531.27,330.0,531.47,531.47,530.33,531.27,330.0
2021-05-11 11:35:00,531.32,532.63,531.32,532.62,505.0,531.32,532.63,531.32,532.62,505.0
2021-05-11 11:40:00,532.0,532.87,531.2,531.2,2520.0,532.0,532.87,531.2,531.2,2520.0
2021-05-11 11:45:00,531.03,531.83,531.03,531.83,1082.0,531.03,531.83,531.03,531.83,1082.0
2021-05-11 11:50:00,531.63,532.15,531.2,532.15,1200.0,531.63,532.15,531.2,532.15,1200.0
2021-05-11 11:55:00,531.99,532.99,531.79,532.98,1600.0,531.99,532.99,531.79,532.98,1600.0
2021-05-11 12:00:00,532.23,533.79,532.22,533.72,700.0,532.23,533.79,532.22,533.72,700.0
2021-05-11 12:05:00,533.2,533.22,531.13,531.65,2700.0,533.2,533.22,531.13,531.65,2700.0
2021-05-11 12:10:00,531.54,532.7,531.53,532.37,1211.0,531.54,532.7,531.53,532.37,1211.0
2021-05-11 12:15:00,532.29,532.69,531.87,532.32,600.0,532.29,532.69,531.87,532.32,600.0
2021-05-11 12:20:00,533.08,533.08,532.57,532.62,1000.0,533.08,533.08,532.57,532.62,1000.0
2021-05-11 12:25:00,532.83,532.83,531.02,531.02,700.0,532.83,532.83,531.02,531.02,700.0
2021-05-11 12:30:00,530.86,530.86,530.01,530.24,800.0,530.86,530.86,530.01,530.24,800.0
2021-05-11 12:35:00,530.47,531.22,530.46,531.22,600.0,530.47,531.22,530.46,531.22,600.0
2021-05-11 12:40:00,532.3,532.76,530.36,530.36,1100.0,532.3,532.76,530.36,530.36,1100.0
2021-05-11 12:45:00,530.57,531.31,530.57,531.31,1598.0,530.57,531.31,530.57,531.31,1598.0
2021-05-11 12:50:00,531.62,531.62,530.72,530.72,700.0,531.62,531.62,530.72,530.72,700.0
2021-05-11 12:55:00,531.35,531.35,531.35,531.35,100.0,531.35,531.35,531.35,531.35,100.0
2021-05-11 13:00:00,531.22,533.19,531.14,532.36,1150.0,531.22,533.19,531.14,532.36,1150.0
2021-05-11 13:05:00,533.58,533.82,532.87,532.96,1325.0,533.58,533.82,532.87,532.96,1325.0
2021-05-11 13:10:00,533.61,533.61,533.0,533.07,500.0,533.61,533.61,533.0,533.07,500.0
2021-05-11 13:15:00,532.58,532.58,531.39,531.85,4547.0,532.58,532.58,531.39,531.85,4547.0
2021-05-11 13:20:00,531.9,532.16,531.4,531.73,1956.0,531.9,532.16,531.4,531.73,1956.0
2021-05-11 13:25:00,531.69,532.79,531.69,532.31,2052.0,531.69,532.79,531.69,532.31,2052.0
2021-05-11 13:30:00,532.28,533.12,531.7,531.71,6127.0,532.28,533.12,531.7,531.71,6127.0
2021-05-11 13:35:00,531.69,532.47,531.6,532.29,1600.0,531.69,532.47,531.6,532.29,1600.0
2021-05-11 13:40:00,532.59,533.91,532.59,533.91,600.0,532.59,533.91,532.59,533.91,600.0
2021-05-11 13:45:00,534.37,534.37,533.89,533.9,600.0,534.37,534.37,533.89,533.9,600.0
2021-05-11 13:50:00,533.04,533.3,530.9,530.9,1989.0,533.04,533.3,530.9,530.9,1989.0
2021-05-11 13:55:00,530.81,531.59,530.81,531.19,1200.0,530.81,531.59,530.81,531.19,1200.0
2021-05-11 14:00:00,531.43,531.87,531.42,531.84,1300.0,531.43,531.87,531.42,531.84,1300.0
2021-05-11 14:05:00,531.29,531.46,529.55,529.56,2562.0,531.29,531.46,529.55,529.56,2562.0
2021-05-11 14:10:00,529.14,529.8,528.79,529.2,1600.0,529.14,529.8,528.79,529.2,1600.0
2021-05-11 14:15:00,529.47,529.55,529.05,529.47,1575.0,529.47,529.55,529.05,529.47,1575.0
2021-05-11 14:20:00,530.32,530.7,529.93,530.25,5271.0,530.32,530.7,529.93,530.25,5271.0
2021-05-11 14:25:00,530.25,532.34,530.19,532.08,7906.0,530.25,532.34,530.19,532.08,7906.0
2021-05-11 14:30:00,532.08,532.09,530.75,530.75,4700.0,532.08,532.09,530.75,530.75,4700.0
2021-05-11 14:35:00,530.9,530.9,529.62,529.62,1715.0,530.9,530.9,529.62,529.62,1715.0
2021-05-11 14:40:00,529.68,530.81,528.97,530.81,4611.0,529.68,530.81,528.97,530.81,4611.0
2021-05-11 14:45:00,531.0,531.04,530.61,530.85,2202.0,531.0,531.04,530.61,530.85,2202.0
2021-05-11 14:50:00,530.68,530.74,530.36,530.36,1300.0,530.68,530.74,530.36,530.36,1300.0
2021-05-11 14:55:00,530.17,530.17,528.71,529.29,3193.0,530.17,530.17,528.71,529.29,3193.0
2021-05-11 15:00:00,529.3,529.63,529.21,529.24,1357.0,529.3,529.63,529.21,529.24,1357.0
2021-05-11 15:05:00,529.42,529.62,528.85,528.85,3466.0,529.42,529.62,528.85,528.85,3466.0
2021-05-11 15:10:00,529.17,529.17,527.74,529.01,8868.0,529.17,529.17,527.74,529.01,8868.0
2021-05-11 15:15:00,528.96,530.34,528.86,530.19,1832.0,528.96,530.34,528.86,530.19,1832.0
2021-05-11 15:20:00,530.52,531.17,529.78,530.06,3216.0,530.52,531.17,529.78,530.06,3216.0
2021-05-11 15:25:00,530.85,531.59,530.85,531.01,1080.0,530.85,531.59,530.85,531.01,1080.0
2021-05-11 15:30:00,530.86,530.86,528.59,528.96,2869.0,530.86,530.86,528.59,528.96,2869.0
2021-05-11 15:35:00,528.45,528.69,527.84,528.11,1600.0,528.45,528.69,527.84,528.11,1600.0
2021-05-11 15:40:00,528.29,528.55,527.95,528.55,500.0,528.29,528.55,527.95,528.55,500.0
2021-05-11 15:45:00,528.7,529.07,528.02,528.22,7717.0,528.7,529.07,528.02,528.22,7717.0
2021-05-11 15:50:00,527.87,528.58,527.26,527.26,9876.0,527.87,528.58,527.26,527.26,9876.0
2021-05-11 15:55:00,527.33,528.47,526.77,527.86,20832.0,527.33,528.47,526.77,527.86,20832.0
2021-05-12 09:30:00,520.0,520.72,515.86,518.17,8313.0,520.0,520.72,515.86,518.17,8313.0
2021-05-12 09:35:00,518.34,518.57,515.75,516.69,2327.0,518.34,518.57,515.75,516.69,2327.0
2021-05-12 09:40:00,515.7,516.78,515.11,515.58,2450.0,515.7,516.78,515.11,515.58,2450.0
2021-05-12 09:45:00,516.5,518.53,516.29,517.33,955.0,516.5,518.53,516.29,517.33,955.0
2021-05-12 09:50:00,515.92,516.72,514.71,514.71,1400.0,515.92,516.72,514.71,514.71,1400.0
2021-05-12 09:55:00,514.25,514.32,512.74,513.36,1652.0,514.25,514.32,512.74,513.36,1652.0
2021-05-12 10:00:00,513.62,513.62,510.31,510.56,5400.0,513.62,513.62,510.31,510.56,5400.0
2021-05-12 10:05:00,511.23,513.6,510.54,511.25,3698.0,511.23,513.6,510.54,511.25,3698.0
2021-05-12 10:10:00,511.39,512.07,507.66,508.44,12453.0,511.39,512.07,507.66,508.44,12453.0
2021-05-12 10:15:00,508.45,510.8,508.44,509.32,12172.0,508.45,510.8,508.44,509.32,12172.0
2021-05-12 10:20:00,509.41,510.68,508.53,510.67,9660.0,509.41,510.68,508.53,510.67,9660.0
2021-05-12 10:25:00,511.06,511.67,510.16,510.95,2022.0,511.06,511.67,510.16,510.95,2022.0
2021-05-12 10:30:00,509.7,511.01,509.69,510.34,4316.0,509.7,511.01,509.69,510.34,4316.0
2021-05-12 10:35:00,509.75,512.07,509.75,511.5,1303.0,509.75,512.07,509.75,511.5,1303.0
2021-05-12 10:40:00,511.83,511.83,510.0,510.01,1100.0,511.83,511.83,510.0,510.01,1100.0
2021-05-12 10:45:00,509.96,510.93,509.73,510.52,2682.0,509.96,510.93,509.73,510.52,2682.0
2021-05-12 10:50:00,509.53,510.37,509.53,510.25,1426.0,509.53,510.37,509.53,510.25,1426.0
2021-05-12 10:55:00,510.39,510.39,509.13,509.35,1999.0,510.39,510.39,509.13,509.35,1999.0
2021-05-12 11:00:00,509.67,510.26,509.47,509.97,2100.0,509.67,510.26,509.47,509.97,2100.0
2021-05-12 11:05:00,510.65,510.65,509.9,510.14,841.0,510.65,510.65,509.9,510.14,841.0
2021-05-12 11:10:00,511.04,512.49,511.04,512.41,803.0,511.04,512.49,511.04,512.41,803.0
2021-05-12 11:15:00,512.32,512.33,511.31,511.89,600.0,512.32,512.33,511.31,511.89,600.0
2021-05-12 11:20:00,511.8,512.0,509.89,510.12,3030.0,511.8,512.0,509.89,510.12,3030.0
2021-05-12 11:25:00,509.93,510.7,509.93,510.7,600.0,509.93,510.7,509.93,510.7,600.0
2021-05-12 11:30:00,511.61,511.61,510.29,510.29,2829.0,511.61,511.61,510.29,510.29,2829.0
2021-05-12 11:35:00,509.92,510.39,509.13,510.2,1825.0,509.92,510.39,509.13,510.2,1825.0
2021-05-12 11:40:00,510.27,511.68,510.27,511.62,1400.0,510.27,511.68,510.27,511.62,1400.0
2021-05-12 11:45:00,512.13,512.13,511.67,512.07,800.0,512.13,512.13,511.67,512.07,800.0
2021-05-12 11:50:00,510.45,511.29,509.88,509.88,1069.0,510.45,511.29,509.88,509.88,1069.0
2021-05-12 11:55:00,509.51,510.74,509.04,510.74,4038.0,509.51,510.74,509.04,510.74,4038.0
2021-05-12 12:00:00,510.78,512.3,510.61,512.3,2956.0,510.78,512.3,510.61,512.3,2956.0
2021-05-12 12:05:00,512.87,514.01,512.87,513.75,2787.0,512.87,514.01,512.87,513.75,2787.0
2021-05-12 12:10:00,513.63,513.77,513.19,513.19,1016.0,513.63,513.77,513.19,513.19,1016.0
2021-05-12 12:15:00,513.06,513.52,512.58,513.52,922.0,513.06,513.52,512.58,513.52,922.0
2021-05-12 12:20:00,513.52,514.73,513.52,514.73,526.0,513.52,514.73,513.52,514.73,526.0
2021-05-12 12:25:00,515.28,515.75,515.28,515.49,500.0,515.28,515.75,515.28,515.49,500.0
2021-05-12 12:30:00,515.08,515.82,515.01,515.07,2914.0,515.08,515.82,515.01,515.07,2914.0
2021-05-12 12:35:00,515.86,515.86,514.85,515.29,804.0,515.86,515.86,514.85,515.29,804.0
2021-05-12 12:40:00,514.51,515.06,514.51,515.06,600.0,514.51,515.06,514.51,515.06,600.0
2021-05-12 12:45:00,516.68,517.27,516.68,517.23,736.0,516.68,517.27,516.68,517.23,736.0
2021-05-12 12:50:00,517.14,517.14,516.62,516.91,10472.0,517.14,517.14,516.62,516.91,10472.0
2021-05-12 12:55:00,516.62,517.18,516.41,516.41,900.0,516.62,517.18,516.41,516.41,900.0
2021-05-12 13:00:00,516.56,517.85,516.56,517.85,600.0,516.56,517.85,516.56,517.85,600.0
2021-05-12 13:05:00,518.46,518.46,517.71,517.71,700.0,518.46,518.46,517.71,517.71,700.0
2021-05-12 13:10:00,517.68,518.32,517.67,518.32,700.0,517.68,518.32,517.67,518.32,700.0
2021-05-12 13:15:00,518.25,518.33,517.85,517.93,800.0,518.25,518.33,517.85,517.93,800.0
2021-05-12 13:20:00,517.49,517.53,516.59,516.59,600.0,517.49,517.53,516.59,516.59,600.0
2021-05-12 13:25:00,516.6,516.6,516.34,516.34,400.0,516.6,516.6,516.34,516.34,400.0
2021-05-12 13:30:00,515.98,516.5,515.98,516.12,1700.0,515.98,516.5,515.98,516.12,1700.0
2021-05-12 13:35:00,516.04,516.78,515.9,516.78,1200.0,516.04,516.78,515.9,516.78,1200.0
2021-05-12 13:40:00,516.6,516.86,516.12,516.12,1600.0,516.6,516.86,516.12,516.12,1600.0
2021-05-12 13:45:00,515.17,515.25,515.16,515.25,200.0,515.17,515.25,515.16,515.25,200.0
2021-05-12 13:50:00,514.9,515.21,514.9,515.21,400.0,514.9,515.21,514.9,515.21,400.0
2021-05-12 13:55:00,515.93,516.1,515.1,515.78,2000.0,515.93,516.1,515.1,515.78,2000.0
2021-05-12 14:00:00,516.07,516.07,516.07,516.07,200.0,516.07,516.07,516.07,516.07,200.0
2021-05-12 14:05:00,516.16,516.16,515.67,515.81,900.0,516.16,516.16,515.67,515.81,900.0
2021-05-12 14:10:00,515.53,515.65,515.05,515.64,800.0,515.53,515.65,515.05,515.64,800.0
2021-05-12 14:15:00,515.64,515.64,514.59,515.14,1100.0,515.64,515.64,514.59,515.14,1100.0
2021-05-12 14:20:00,515.29,516.01,515.02,515.87,3100.0,515.29,516.01,515.02,515.87,3100.0
2021-05-12 14:25:00,515.53,516.02,515.53,516.02,300.0,515.53,516.02,515.53,516.02,300.0
2021-05-12 14:30:00,515.54,516.43,515.54,516.02,1100.0,515.54,516.43,515.54,516.02,1100.0
2021-05-12 14:35:00,515.66,517.21,515.58,517.21,1471.0,515.66,517.21,515.58,517.21,1471.0
2021-05-12 14:40:00,516.69,517.21,516.4,516.82,2525.0,516.69,517.21,516.4,516.82,2525.0
2021-05-12 14:45:00,516.7,517.58,516.23,517.58,1200.0,516.7,517.58,516.23,517.58,1200.0
2021-05-12 14:50:00,518.18,518.34,517.31,517.31,900.0,518.18,518.34,517.31,517.31,900.0
2021-05-12 14:55:00,517.73,517.73,517.26,517.26,700.0,517.73,517.73,517.26,517.26,700.0
2021-05-12 15:00:00,517.24,517.24,516.22,516.32,600.0,517.24,517.24,516.22,516.32,600.0
2021-05-12 15:05:00,516.5,516.87,516.24,516.68,1546.0,516.5,516.87,516.24,516.68,1546.0
2021-05-12 15:10:00,516.7,516.7,515.7,515.98,1102.0,516.7,516.7,515.7,515.98,1102.0
2021-05-12 15:15:00,516.07,516.07,515.41,515.41,600.0,516.07,516.07,515.41,515.41,600.0
2021-05-12 15:20:00,515.75,516.16,515.34,515.34,1709.0,515.75,516.16,515.34,515.34,1709.0
2021-05-12 15:25:00,514.99,515.89,514.96,515.63,3478.0,514.99,515.89,514.96,515.63,3478.0
2021-05-12 15:30:00,515.92,516.17,514.69,514.88,4500.0,515.92,516.17,514.69,514.88,4500.0
2021-05-12 15:35:00,514.81,514.91,513.75,514.84,1100.0,514.81,514.91,513.75,514.84,1100.0
2021-05-12 15:40:00,514.3,514.99,514.29,514.6,1500.0,514.3,514.99,514.29,514.6,1500.0
2021-05-12 15:45:00,514.53,514.53,512.75,512.75,8433.0,514.53,514.53,512.75,512.75,8433.0
2021-05-12 15:50:00,511.75,511.98,509.74,509.74,9455.0,511.75,511.98,509.74,509.74,9455.0
2021-05-12 15:55:00,509.79,512.64,509.79,512.36,22509.0,509.79,512.64,509.79,512.36,22509.0
2021-05-13 09:30:00,515.43,520.58,515.43,517.25,5486.0,515.43,520.58,515.43,517.25,5486.0
2021-05-13 09:35:00,518.26,519.95,517.73,519.95,2700.0,518.26,519.95,517.73,519.95,2700.0
2021-05-13 09:40:00,517.96,518.41,517.69,517.98,2561.0,517.96,518.41,517.69,517.98,2561.0
2021-05-13 09:45:00,517.96,517.96,514.76,514.76,600.0,517.96,517.96,514.76,514.76,600.0
2021-05-13 09:50:00,514.62,514.62,513.92,513.96,3446.0,514.62,514.62,513.92,513.96,3446.0
2021-05-13 09:55:00,513.85,515.37,513.3,515.36,2192.0,513.85,515.37,513.3,515.36,2192.0
2021-05-13 10:00:00,515.81,517.57,515.8,517.57,350.0,515.81,517.57,515.8,517.57,350.0
2021-05-13 10:05:00,517.0,517.9,516.76,516.91,1626.0,517.0,517.9,516.76,516.91,1626.0
2021-05-13 10:10:00,516.61,518.3,516.5,517.04,2211.0,516.61,518.3,516.5,517.04,2211.0
2021-05-13 10:15:00,516.97,517.32,516.77,516.77,502.0,516.97,517.32,516.77,516.77,502.0
2021-05-13 10:20:00,517.69,518.79,517.69,517.89,3817.0,517.69,518.79,517.69,517.89,3817.0
2021-05-13 10:25:00,518.27,518.27,517.27,517.46,1200.0,518.27,518.27,517.27,517.46,1200.0
2021-05-13 10:30:00,517.5,518.57,517.5,518.57,200.0,517.5,518.57,517.5,518.57,200.0
2021-05-13 10:35:00,518.14,518.14,517.22,517.23,3800.0,518.14,518.14,517.22,517.23,3800.0
2021-05-13 10:40:00,517.28,517.28,516.61,517.23,1200.0,517.28,517.28,516.61,517.23,1200.0
2021-05-13 10:45:00,516.95,518.05,516.81,518.05,670.0,516.95,518.05,516.81,518.05,670.0
2021-05-13 10:50:00,518.58,519.02,517.83,517.83,1800.0,518.58,519.02,517.83,517.83,1800.0
2021-05-13 10:55:00,518.73,520.55,518.72,520.34,781.0,518.73,520.55,518.72,520.34,781.0
2021-05-13 11:00:00,519.61,519.67,519.28,519.67,1245.0,519.61,519.67,519.28,519.67,1245.0
2021-05-13 11:05:00,519.5,519.77,519.19,519.2,1100.0,519.5,519.77,519.19,519.2,1100.0
2021-05-13 11:10:00,518.42,518.42,518.42,518.42,100.0,518.42,518.42,518.42,518.42,100.0
2021-05-13 11:15:00,518.42,518.42,518.42,518.42,0.0,518.42,518.42,518.42,518.42,0.0
2021-05-13 11:20:00,518.1,518.1,517.4,517.46,1800.0,518.1,518.1,517.4,517.46,1800.0
2021-05-13 11:25:00,517.16,517.29,516.61,516.62,1100.0,517.16,517.29,516.61,516.62,1100.0
2021-05-13 11:30:00,517.3,518.17,517.02,518.17,837.0,517.3,518.17,517.02,518.17,837.0
2021-05-13 11:35:00,518.28,518.28,518.02,518.02,200.0,518.28,518.28,518.02,518.02,200.0
2021-05-13 11:40:00,518.58,519.26,518.56,518.59,1300.0,518.58,519.26,518.56,518.59,1300.0
2021-05-13 11:45:00,518.28,519.11,518.2,519.0,2785.0,518.28,519.11,518.2,519.0,2785.0
2021-05-13 11:50:00,518.88,519.09,518.44,518.87,900.0,518.88,519.09,518.44,518.87,900.0
2021-05-13 11:55:00,518.94,518.94,517.29,517.29,2115.0,518.94,518.94,517.29,517.29,2115.0
2021-05-13 12:00:00,518.38,519.84,518.27,519.84,900.0,518.38,519.84,518.27,519.84,900.0
2021-05-13 12:05:00,519.93,520.04,519.76,519.76,900.0,519.93,520.04,519.76,519.76,900.0
2021-05-13 12:10:00,520.07,520.27,519.57,519.57,1176.0,520.07,520.27,519.57,519.57,1176.0
2021-05-13 12:15:00,519.45,519.92,519.37,519.37,1445.0,519.45,519.92,519.37,519.37,1445.0
2021-05-13 12:20:00,519.3,519.3,518.13,518.13,900.0,519.3,519.3,518.13,518.13,900.0
2021-05-13 12:25:00,517.58,518.23,517.58,518.05,627.0,517.58,518.23,517.58,518.05,627.0
2021-05-13 12:30:00,518.77,519.07,518.76,519.01,743.0,518.77,519.07,518.76,519.01,743.0
2021-05-13 12:35:00,518.92,518.92,518.09,518.18,1643.0,518.92,518.92,518.09,518.18,1643.0
2021-05-13 12:40:00,518.05,518.05,517.32,517.32,600.0,518.05,518.05,517.32,517.32,600.0
2021-05-13 12:45:00,517.7,517.7,517.25,517.25,400.0,517.7,517.7,517.25,517.25,400.0
2021-05-13 12:50:00,517.0,517.08,516.79,516.79,300.0,517.0,517.08,516.79,516.79,300.0
2021-05-13 12:55:00,516.7,517.07,515.64,515.64,585.0,516.7,517.07,515.64,515.64,585.0
2021-05-13 13:00:00,515.18,515.31,514.79,515.31,1100.0,515.18,515.31,514.79,515.31,1100.0
2021-05-13 13:05:00,515.95,515.95,515.94,515.95,100.0,515.95,515.95,515.94,515.95,100.0
2021-05-13 13:10:00,516.77,516.77,516.14,516.16,900.0,516.77,516.77,516.14,516.16,900.0
2021-05-13 13:15:00,516.01,516.3,515.51,515.51,300.0,516.01,516.3,515.51,515.51,300.0
2021-05-13 13:20:00,515.11,515.53,515.11,515.29,800.0,515.11,515.53,515.11,515.29,800.0
2021-05-13 13:25:00,516.33,516.35,515.97,515.97,300.0,516.33,516.35,515.97,515.97,300.0
2021-05-13 13:30:00,515.59,515.59,514.89,514.96,1000.0,515.59,515.59,514.89,514.96,1000.0
2021-05-13 13:35:00,515.7,515.7,514.86,514.86,300.0,515.7,515.7,514.86,514.86,300.0
2021-05-13 13:40:00,514.62,515.1,514.62,515.1,400.0,514.62,515.1,514.62,515.1,400.0
2021-05-13 13:45:00,515.46,515.7,514.5,514.5,639.0,515.46,515.7,514.5,514.5,639.0
2021-05-13 13:50:00,514.35,515.65,514.35,515.65,800.0,514.35,515.65,514.35,515.65,800.0
2021-05-13 13:55:00,516.36,516.62,515.58,515.58,1100.0,516.36,516.62,515.58,515.58,1100.0
2021-05-13 14:00:00,515.67,517.0,515.67,517.0,900.0,515.67,517.0,515.67,517.0,900.0
2021-05-13 14:05:00,517.37,517.37,517.25,517.25,200.0,517.37,517.37,517.25,517.25,200.0
2021-05-13 14:10:00,518.37,518.95,518.37,518.95,300.0,518.37,518.95,518.37,518.95,300.0
2021-05-13 14:15:00,520.05,520.05,519.22,519.47,1302.0,520.05,520.05,519.22,519.47,1302.0
2021-05-13 14:20:00,519.13,520.06,519.13,519.95,500.0,519.13,520.06,519.13,519.95,500.0
2021-05-13 14:25:00,519.65,520.15,519.39,519.39,1024.0,519.65,520.15,519.39,519.39,1024.0
2021-05-13 14:30:00,520.19,520.34,519.65,519.65,400.0,520.19,520.34,519.65,519.65,400.0
2021-05-13 14:35:00,519.93,520.61,519.75,520.61,600.0,519.93,520.61,519.75,520.61,600.0
2021-05-13 14:40:00,520.3,521.53,520.3,521.52,965.0,520.3,521.53,520.3,521.52,965.0
2021-05-13 14:45:00,521.85,522.19,520.88,521.12,1900.0,521.85,522.19,520.88,521.12,1900.0
2021-05-13 14:50:00,521.59,521.6,520.77,521.42,1588.0,521.59,521.6,520.77,521.42,1588.0
2021-05-13 14:55:00,521.42,521.42,520.59,520.65,1000.0,521.42,521.42,520.59,520.65,1000.0
2021-05-13 15:00:00,520.8,521.17,520.52,520.57,1850.0,520.8,521.17,520.52,520.57,1850.0
2021-05-13 15:05:00,520.68,520.7,520.24,520.7,700.0,520.68,520.7,520.24,520.7,700.0
2021-05-13 15:10:00,521.38,521.38,519.59,519.59,1639.0,521.38,521.38,519.59,519.59,1639.0
2021-05-13 15:15:00,520.07,520.19,519.47,519.47,1400.0,520.07,520.19,519.47,519.47,1400.0
2021-05-13 15:20:00,519.46,519.46,518.65,518.66,503.0,519.46,519.46,518.65,518.66,503.0
2021-05-13 15:25:00,519.31,520.51,519.31,519.74,1428.0,519.31,520.51,519.31,519.74,1428.0
2021-05-13 15:30:00,520.43,521.08,520.11,521.08,2000.0,520.43,521.08,520.11,521.08,2000.0
2021-05-13 15:35:00,521.15,521.56,520.86,521.26,2070.0,521.15,521.56,520.86,521.26,2070.0
2021-05-13 15:40:00,520.82,521.15,520.81,520.92,1765.0,520.82,521.15,520.81,520.92,1765.0
2021-05-13 15:45:00,520.89,521.49,520.75,521.16,1900.0,520.89,521.49,520.75,521.16,1900.0
2021-05-13 15:50:00,520.96,520.96,518.77,519.87,3100.0,520.96,520.96,518.77,519.87,3100.0
2021-05-13 15:55:00,519.64,519.64,517.55,517.55,7825.0,519.64,519.64,517.55,517.55,7825.0
2021-05-14 09:30:00,521.11,523.41,517.03,522.15,7457.0,521.11,523.41,517.03,522.15,7457.0
2021-05-14 09:35:00,522.3,522.31,518.63,518.63,900.0,522.3,522.31,518.63,518.63,900.0
2021-05-14 09:40:00,518.63,518.63,518.63,518.63,0.0,518.63,518.63,518.63,518.63,0.0
2021-05-14 09:45:00,519.55,520.96,519.55,519.86,1300.0,519.55,520.96,519.55,519.86,1300.0
2021-05-14 09:50:00,519.47,520.42,519.32,520.42,803.0,519.47,520.42,519.32,520.42,803.0
2021-05-14 09:55:00,521.31,521.38,521.2,521.2,700.0,521.31,521.38,521.2,521.2,700.0
2021-05-14 10:00:00,521.93,523.78,521.39,523.35,3100.0,521.93,523.78,521.39,523.35,3100.0
2021-05-14 10:05:00,523.54,523.61,523.53,523.61,200.0,523.54,523.61,523.53,523.61,200.0
2021-05-14 10:10:00,523.61,523.61,523.61,523.61,0.0,523.61,523.61,523.61,523.61,0.0
2021-05-14 10:15:00,524.2,525.58,523.76,525.58,1049.0,524.2,525.58,523.76,525.58,1049.0
2021-05-14 10:20:00,525.71,525.71,523.79,523.79,5033.0,525.71,525.71,523.79,523.79,5033.0
2021-05-14 10:25:00,524.29,525.07,523.79,524.05,1900.0,524.29,525.07,523.79,524.05,1900.0
2021-05-14 10:30:00,523.83,523.83,522.76,523.3,12012.0,523.83,523.83,522.76,523.3,12012.0
2021-05-14 10:35:00,523.19,524.87,523.19,524.87,1553.0,523.19,524.87,523.19,524.87,1553.0
2021-05-14 10:40:00,525.06,525.27,524.59,524.67,900.0,525.06,525.27,524.59,524.67,900.0
2021-05-14 10:45:00,524.41,524.58,524.4,524.58,210.0,524.41,524.58,524.4,524.58,210.0
2021-05-14 10:50:00,525.51,525.51,525.51,525.51,100.0,525.51,525.51,525.51,525.51,100.0
2021-05-14 10:55:00,526.01,526.45,526.01,526.45,817.0,526.01,526.45,526.01,526.45,817.0
2021-05-14 11:00:00,527.07,527.07,527.07,527.07,100.0,527.07,527.07,527.07,527.07,100.0
2021-05-14 11:05:00,527.56,527.65,527.0,527.29,2439.0,527.56,527.65,527.0,527.29,2439.0
2021-05-14 11:10:00,527.67,528.15,527.65,528.15,1298.0,527.67,528.15,527.65,528.15,1298.0
2021-05-14 11:15:00,528.19,528.84,528.15,528.84,442.0,528.19,528.84,528.15,528.84,442.0
2021-05-14 11:20:00,529.36,529.36,528.62,529.03,648.0,529.36,529.36,528.62,529.03,648.0
2021-05-14 11:25:00,529.06,529.13,528.39,528.53,1276.0,529.06,529.13,528.39,528.53,1276.0
2021-05-14 11:30:00,528.51,528.64,528.43,528.46,413.0,528.51,528.64,528.43,528.46,413.0
2021-05-14 11:35:00,528.74,530.1,528.74,530.1,400.0,528.74,530.1,528.74,530.1,400.0
2021-05-14 11:40:00,529.66,530.55,529.37,530.01,2235.0,529.66,530.55,529.37,530.01,2235.0
2021-05-14 11:45:00,530.01,530.02,529.21,529.58,1120.0,530.01,530.02,529.21,529.58,1120.0
2021-05-14 11:50:00,528.87,529.02,528.75,528.82,400.0,528.87,529.02,528.75,528.82,400.0
2021-05-14 11:55:00,528.55,529.37,528.55,528.63,1240.0,528.55,529.37,528.55,528.63,1240.0
2021-05-14 12:00:00,528.94,529.71,528.94,529.71,300.0,528.94,529.71,528.94,529.71,300.0
2021-05-14 12:05:00,529.21,529.7,529.21,529.7,329.0,529.21,529.7,529.21,529.7,329.0
2021-05-14 12:10:00,529.77,530.48,529.37,530.48,2633.0,529.77,530.48,529.37,530.48,2633.0
2021-05-14 12:15:00,530.78,530.96,530.73,530.73,964.0,530.78,530.96,530.73,530.73,964.0
2021-05-14 12:20:00,530.73,530.91,530.46,530.85,4282.0,530.73,530.91,530.46,530.85,4282.0
2021-05-14 12:25:00,531.1,531.12,531.05,531.12,378.0,531.1,531.12,531.05,531.12,378.0
2021-05-14 12:30:00,531.35,531.69,530.59,531.22,2300.0,531.35,531.69,530.59,531.22,2300.0
2021-05-14 12:35:00,531.16,531.16,529.9,529.91,1835.0,531.16,531.16,529.9,529.91,1835.0
2021-05-14 12:40:00,530.21,530.44,529.91,530.35,1322.0,530.21,530.44,529.91,530.35,1322.0
2021-05-14 12:45:00,530.3,530.3,530.06,530.06,200.0,530.3,530.3,530.06,530.06,200.0
2021-05-14 12:50:00,530.12,530.12,529.1,529.11,1200.0,530.12,530.12,529.1,529.11,1200.0
2021-05-14 12:55:00,529.27,529.27,529.03,529.03,400.0,529.27,529.27,529.03,529.03,400.0
2021-05-14 13:00:00,529.63,529.63,529.1,529.43,660.0,529.63,529.63,529.1,529.43,660.0
2021-05-14 13:05:00,529.58,529.58,529.33,529.53,320.0,529.58,529.58,529.33,529.53,320.0
2021-05-14 13:10:00,529.31,529.31,529.3,529.31,100.0,529.31,529.31,529.3,529.31,100.0
2021-05-14 13:15:00,529.5,529.59,529.48,529.48,448.0,529.5,529.59,529.48,529.48,448.0
2021-05-14 13:20:00,529.45,529.46,529.0,529.0,955.0,529.45,529.46,529.0,529.0,955.0
2021-05-14 13:25:00,529.23,529.23,529.23,529.23,100.0,529.23,529.23,529.23,529.23,100.0
2021-05-14 13:30:00,529.08,529.38,529.08,529.38,300.0,529.08,529.38,529.08,529.38,300.0
2021-05-14 13:35:00,530.15,530.38,530.15,530.38,200.0,530.15,530.38,530.15,530.38,200.0
2021-05-14 13:40:00,530.39,530.39,530.21,530.38,582.0,530.39,530.39,530.21,530.38,582.0
2021-05-14 13:45:00,530.21,530.21,529.86,530.18,1200.0,530.21,530.21,529.86,530.18,1200.0
2021-05-14 13:50:00,530.28,530.81,530.18,530.81,500.0,530.28,530.81,530.18,530.81,500.0
2021-05-14 13:55:00,530.64,530.64,530.64,530.64,100.0,530.64,530.64,530.64,530.64,100.0
2021-05-14 14:00:00,530.45,530.45,529.96,529.97,600.0,530.45,530.45,529.96,529.97,600.0
2021-05-14 14:05:00,529.72,529.83,529.68,529.75,700.0,529.72,529.83,529.68,529.75,700.0
2021-05-14 14:10:00,529.86,529.96,529.18,529.18,900.0,529.86,529.96,529.18,529.18,900.0
2021-05-14 14:15:00,529.18,529.18,529.18,529.18,0.0,529.18,529.18,529.18,529.18,0.0
2021-05-14 14:20:00,528.76,528.95,528.14,528.95,700.0,528.76,528.95,528.14,528.95,700.0
2021-05-14 14:25:00,528.99,529.42,528.99,529.42,1187.0,528.99,529.42,528.99,529.42,1187.0
2021-05-14 14:30:00,529.63,530.16,529.63,530.08,1000.0,529.63,530.16,529.63,530.08,1000.0
2021-05-14 14:35:00,530.29,531.0,530.29,531.0,1647.0,530.29,531.0,530.29,531.0,1647.0
2021-05-14 14:40:00,531.07,531.07,530.75,530.75,600.0,531.07,531.07,530.75,530.75,600.0
2021-05-14 14:45:00,530.9,531.31,530.89,531.08,600.0,530.9,531.31,530.89,531.08,600.0
2021-05-14 14:50:00,531.34,532.4,531.28,531.86,780.0,531.34,532.4,531.28,531.86,780.0
2021-05-14 14:55:00,531.79,531.8,530.85,531.15,1100.0,531.79,531.8,530.85,531.15,1100.0
2021-05-14 15:00:00,531.05,531.05,530.77,530.89,1038.0,531.05,531.05,530.77,530.89,1038.0
2021-05-14 15:05:00,531.07,531.07,530.78,530.78,288.0,531.07,531.07,530.78,530.78,288.0
2021-05-14 15:10:00,530.34,530.97,530.34,530.74,2809.0,530.34,530.97,530.34,530.74,2809.0
2021-05-14 15:15:00,530.45,530.8,530.44,530.75,608.0,530.45,530.8,530.44,530.75,608.0
2021-05-14 15:20:00,530.71,530.98,530.43,530.43,1500.0,530.71,530.98,530.43,530.43,1500.0
2021-05-14 15:25:00,530.18,530.38,530.14,530.38,800.0,530.18,530.38,530.14,530.38,800.0
2021-05-14 15:30:00,530.43,530.43,529.69,530.11,1500.0,530.43,530.43,529.69,530.11,1500.0
2021-05-14 15:35:00,530.29,530.39,530.08,530.08,500.0,530.29,530.39,530.08,530.08,500.0
2021-05-14 15:40:00,530.28,530.28,529.76,529.76,3836.0,530.28,530.28,529.76,529.76,3836.0
2021-05-14 15:45:00,529.78,530.56,529.78,530.41,1900.0,529.78,530.56,529.78,530.41,1900.0
2021-05-14 15:50:00,530.03,531.61,529.5,531.44,4461.0,530.03,531.61,529.5,531.44,4461.0
2021-05-14 15:55:00,531.25,531.31,529.65,530.32,7768.0,531.25,531.31,529.65,530.32,7768.0
2021-05-17 09:30:00,526.68,526.76,524.33,524.76,4976.0,526.68,526.76,524.33,524.76,4976.0
2021-05-17 09:35:00,526.57,527.1,525.92,527.1,300.0,526.57,527.1,525.92,527.1,300.0
2021-05-17 09:40:00,527.39,527.92,527.03,527.03,404.0,527.39,527.92,527.03,527.03,404.0
2021-05-17 09:45:00,527.5,527.53,525.83,525.9,1293.0,527.5,527.53,525.83,525.9,1293.0
2021-05-17 09:50:00,526.62,526.85,526.04,526.04,1400.0,526.62,526.85,526.04,526.04,1400.0
2021-05-17 09:55:00,525.39,526.86,525.39,525.73,1355.0,525.39,526.86,525.39,525.73,1355.0
2021-05-17 10:00:00,525.08,525.08,523.47,523.47,500.0,525.08,525.08,523.47,523.47,500.0
2021-05-17 10:05:00,523.4,523.62,523.07,523.46,1300.0,523.4,523.62,523.07,523.46,1300.0
2021-05-17 10:10:00,523.65,523.96,523.48,523.62,500.0,523.65,523.96,523.48,523.62,500.0
2021-05-17 10:15:00,523.43,523.43,522.76,522.76,210.0,523.43,523.43,522.76,522.76,210.0
2021-05-17 10:20:00,522.76,522.76,522.76,522.76,0.0,522.76,522.76,522.76,522.76,0.0
2021-05-17 10:25:00,525.02,525.02,522.67,522.67,1480.0,525.02,525.02,522.67,522.67,1480.0
2021-05-17 10:30:00,523.61,523.61,521.62,521.62,1148.0,523.61,523.61,521.62,521.62,1148.0
2021-05-17 10:35:00,524.06,524.06,523.11,523.57,600.0,524.06,524.06,523.11,523.57,600.0
2021-05-17 10:40:00,524.02,524.02,523.41,523.41,1000.0,524.02,524.02,523.41,523.41,1000.0
2021-05-17 10:45:00,523.61,523.61,523.4,523.4,300.0,523.61,523.61,523.4,523.4,300.0
2021-05-17 10:50:00,523.45,523.49,522.95,522.96,1034.0,523.45,523.49,522.95,522.96,1034.0
2021-05-17 10:55:00,522.59,522.99,522.19,522.59,745.0,522.59,522.99,522.19,522.59,745.0
2021-05-17 11:00:00,523.18,524.99,522.53,524.99,1305.0,523.18,524.99,522.53,524.99,1305.0
2021-05-17 11:05:00,525.13,525.82,524.2,524.2,900.0,525.13,525.82,524.2,524.2,900.0
2021-05-17 11:10:00,524.15,524.15,522.66,522.7,500.0,524.15,524.15,522.66,522.7,500.0
2021-05-17 11:15:00,523.29,525.57,523.09,525.57,4371.0,523.29,525.57,523.09,525.57,4371.0
2021-05-17 11:20:00,525.89,526.36,525.33,526.36,1400.0,525.89,526.36,525.33,526.36,1400.0
2021-05-17 11:25:00,525.85,525.85,524.62,524.63,1899.0,525.85,525.85,524.62,524.63,1899.0
2021-05-17 11:30:00,524.62,524.62,523.61,523.61,800.0,524.62,524.62,523.61,523.61,800.0
2021-05-17 11:35:00,523.94,524.59,523.91,524.59,1211.0,523.94,524.59,523.91,524.59,1211.0
2021-05-17 11:40:00,524.66,525.46,524.35,525.18,2000.0,524.66,525.46,524.35,525.18,2000.0
2021-05-17 11:45:00,524.43,525.34,524.4,524.4,1200.0,524.43,525.34,524.4,524.4,1200.0
2021-05-17 11:50:00,523.76,523.76,523.67,523.68,200.0,523.76,523.76,523.67,523.68,200.0
2021-05-17 11:55:00,523.98,524.43,523.71,524.43,1722.0,523.98,524.43,523.71,524.43,1722.0
2021-05-17 12:00:00,524.28,524.92,524.28,524.92,482.0,524.28,524.92,524.28,524.92,482.0
2021-05-17 12:05:00,525.2,525.29,524.4,524.4,1400.0,525.2,525.29,524.4,524.4,1400.0
2021-05-17 12:10:00,524.14,524.38,524.09,524.21,900.0,524.14,524.38,524.09,524.21,900.0
2021-05-17 12:15:00,523.52,524.32,523.49,524.32,500.0,523.52,524.32,523.49,524.32,500.0
2021-05-17 12:20:00,524.4,524.93,524.4,524.92,400.0,524.4,524.93,524.4,524.92,400.0
2021-05-17 12:25:00,524.91,524.92,524.51,524.51,400.0,524.91,524.92,524.51,524.51,400.0
2021-05-17 12:30:00,524.4,524.66,524.23,524.25,700.0,524.4,524.66,524.23,524.25,700.0
2021-05-17 12:35:00,523.98,524.59,523.98,524.59,800.0,523.98,524.59,523.98,524.59,800.0
2021-05-17 12:40:00,524.94,524.94,524.94,524.94,100.0,524.94,524.94,524.94,524.94,100.0
2021-05-17 12:45:00,525.12,525.27,524.84,524.84,600.0,525.12,525.27,524.84,524.84,600.0
2021-05-17 12:50:00,524.42,524.42,524.42,524.42,165.0,524.42,524.42,524.42,524.42,165.0
2021-05-17 12:55:00,524.02,524.02,524.02,524.02,100.0,524.02,524.02,524.02,524.02,100.0
2021-05-17 13:00:00,524.34,524.77,524.04,524.23,1600.0,524.34,524.77,524.04,524.23,1600.0
2021-05-17 13:05:00,524.06,524.06,523.51,523.79,900.0,524.06,524.06,523.51,523.79,900.0
2021-05-17 13:10:00,523.89,523.89,523.3,523.3,1253.0,523.89,523.89,523.3,523.3,1253.0
2021-05-17 13:15:00,522.92,523.18,522.81,522.98,1200.0,522.92,523.18,522.81,522.98,1200.0
2021-05-17 13:20:00,523.18,523.24,522.71,523.24,3111.0,523.18,523.24,522.71,523.24,3111.0
2021-05-17 13:25:00,523.01,523.02,522.89,522.95,699.0,523.01,523.02,522.89,522.95,699.0
2021-05-17 13:30:00,522.5,522.8,522.48,522.48,1200.0,522.5,522.8,522.48,522.48,1200.0
2021-05-17 13:35:00,522.62,522.72,522.02,522.12,1500.0,522.62,522.72,522.02,522.12,1500.0
2021-05-17 13:40:00,521.72,521.72,520.8,521.09,1549.0,521.72,521.72,520.8,521.09,1549.0
2021-05-17 13:45:00,521.28,521.6,520.87,520.87,800.0,521.28,521.6,520.87,520.87,800.0
2021-05-17 13:50:00,521.47,521.73,521.46,521.55,400.0,521.47,521.73,521.46,521.55,400.0
2021-05-17 13:55:00,521.41,521.66,521.4,521.66,786.0,521.41,521.66,521.4,521.66,786.0
2021-05-17 14:00:00,522.35,522.67,522.14,522.46,1500.0,522.35,522.67,522.14,522.46,1500.0
2021-05-17 14:05:00,522.48,523.16,522.47,523.04,1000.0,522.48,523.16,522.47,523.04,1000.0
2021-05-17 14:10:00,522.98,522.98,522.61,522.61,400.0,522.98,522.98,522.61,522.61,400.0
2021-05-17 14:15:00,522.6,522.61,522.3,522.54,1667.0,522.6,522.61,522.3,522.54,1667.0
2021-05-17 14:20:00,522.78,522.93,522.59,522.73,1000.0,522.78,522.93,522.59,522.73,1000.0
2021-05-17 14:25:00,522.79,523.23,522.55,522.87,1000.0,522.79,523.23,522.55,522.87,1000.0
2021-05-17 14:30:00,523.5,523.56,523.26,523.26,300.0,523.5,523.56,523.26,523.26,300.0
2021-05-17 14:35:00,523.06,523.06,523.06,523.06,100.0,523.06,523.06,523.06,523.06,100.0
2021-05-17 14:40:00,523.02,523.43,522.88,523.43,1000.0,523.02,523.43,522.88,523.43,1000.0
2021-05-17 14:45:00,523.26,523.54,522.89,523.03,2000.0,523.26,523.54,522.89,523.03,2000.0
2021-05-17 14:50:00,523.69,524.22,523.45,523.69,2970.0,523.69,524.22,523.45,523.69,2970.0
2021-05-17 14:55:00,524.01,524.02,523.58,523.69,400.0,524.01,524.02,523.58,523.69,400.0
2021-05-17 15:00:00,524.0,524.42,523.95,524.42,2439.0,524.0,524.42,523.95,524.42,2439.0
2021-05-17 15:05:00,524.41,524.91,524.41,524.61,1100.0,524.41,524.91,524.41,524.61,1100.0
2021-05-17 15:10:00,524.92,524.92,524.67,524.67,700.0,524.92,524.92,524.67,524.67,700.0
2021-05-17 15:15:00,524.44,524.6,523.92,523.92,1541.0,524.44,524.6,523.92,523.92,1541.0
2021-05-17 15:20:00,523.82,523.82,523.0,523.01,1000.0,523.82,523.82,523.0,523.01,1000.0
2021-05-17 15:25:00,522.92,523.18,522.65,522.8,514.0,522.92,523.18,522.65,522.8,514.0
2021-05-17 15:30:00,522.87,523.14,522.7,523.14,1200.0,522.87,523.14,522.7,523.14,1200.0
2021-05-17 15:35:00,523.09,523.33,522.79,523.2,2200.0,523.09,523.33,522.79,523.2,2200.0
2021-05-17 15:40:00,523.29,524.04,523.29,524.02,1300.0,523.29,524.04,523.29,524.02,1300.0
2021-05-17 15:45:00,523.6,524.37,523.59,523.9,1103.0,523.6,524.37,523.59,523.9,1103.0
2021-05-17 15:50:00,524.02,524.17,523.5,523.67,3300.0,524.02,524.17,523.5,523.67,3300.0
2021-05-17 15:55:00,523.75,523.79,522.86,523.51,11081.0,523.75,523.79,522.86,523.51,11081.0
2021-05-18 09:30:00,525.2,525.2,519.47,523.18,4019.0,525.2,525.2,519.47,523.18,4019.0
2021-05-18 09:35:00,522.71,524.64,522.33,524.64,600.0,522.71,524.64,522.33,524.64,600.0
2021-05-18 09:40:00,524.31,526.77,523.84,523.84,1388.0,524.31,526.77,523.84,523.84,1388.0
2021-05-18 09:45:00,523.99,524.56,522.75,523.01,1093.0,523.99,524.56,522.75,523.01,1093.0
2021-05-18 09:50:00,522.75,523.88,521.72,523.56,2700.0,522.75,523.88,521.72,523.56,2700.0
2021-05-18 09:55:00,523.02,523.8,522.65,523.8,300.0,523.02,523.8,522.65,523.8,300.0
2021-05-18 10:00:00,524.56,526.31,524.56,525.47,1100.0,524.56,526.31,524.56,525.47,1100.0
2021-05-18 10:05:00,525.63,526.11,525.08,525.28,1200.0,525.63,526.11,525.08,525.28,1200.0
2021-05-18 10:10:00,524.97,525.07,524.25,525.02,700.0,524.97,525.07,524.25,525.02,700.0
2021-05-18 10:15:00,525.81,526.43,525.55,526.43,1232.0,525.81,526.43,525.55,526.43,1232.0
2021-05-18 10:20:00,526.72,526.72,525.99,525.99,1200.0,526.72,526.72,525.99,525.99,1200.0
2021-05-18 10:25:00,526.08,528.03,526.07,528.0,2500.0,526.08,528.03,526.07,528.0,2500.0
2021-05-18 10:30:00,527.8,527.8,526.55,527.16,1500.0,527.8,527.8,526.55,527.16,1500.0
2021-05-18 10:35:00,526.59,527.36,526.33,527.35,1384.0,526.59,527.36,526.33,527.35,1384.0
2021-05-18 10:40:00,527.89,527.89,527.17,527.53,1326.0,527.89,527.89,527.17,527.53,1326.0
2021-05-18 10:45:00,528.0,528.35,527.64,527.76,5800.0,528.0,528.35,527.64,527.76,5800.0
2021-05-18 10:50:00,528.17,528.17,527.08,527.08,1400.0,528.17,528.17,527.08,527.08,1400.0
2021-05-18 10:55:00,527.03,527.45,526.93,526.93,1500.0,527.03,527.45,526.93,526.93,1500.0
2021-05-18 11:00:00,526.79,526.98,526.1,526.98,1300.0,526.79,526.98,526.1,526.98,1300.0
2021-05-18 11:05:00,528.06,528.06,527.25,527.25,700.0,528.06,528.06,527.25,527.25,700.0
2021-05-18 11:10:00,527.57,527.98,527.45,527.73,1122.0,527.57,527.98,527.45,527.73,1122.0
2021-05-18 11:15:00,528.02,528.32,527.66,527.87,2600.0,528.02,528.32,527.66,527.87,2600.0
2021-05-18 11:20:00,527.68,527.98,527.67,527.98,333.0,527.68,527.98,527.67,527.98,333.0
2021-05-18 11:25:00,529.07,529.08,528.34,528.56,2010.0,529.07,529.08,528.34,528.56,2010.0
2021-05-18 11:30:00,528.34,528.34,526.77,526.77,1100.0,528.34,528.34,526.77,526.77,1100.0
2021-05-18 11:35:00,526.41,526.67,526.41,526.67,200.0,526.41,526.67,526.41,526.67,200.0
2021-05-18 11:40:00,526.59,527.22,526.59,527.22,600.0,526.59,527.22,526.59,527.22,600.0
2021-05-18 11:45:00,527.69,527.8,526.94,527.41,1000.0,527.69,527.8,526.94,527.41,1000.0
2021-05-18 11:50:00,527.27,527.28,526.53,527.19,500.0,527.27,527.28,526.53,527.19,500.0
2021-05-18 11:55:00,527.45,527.74,526.72,526.86,1327.0,527.45,527.74,526.72,526.86,1327.0
2021-05-18 12:00:00,527.08,528.14,527.08,528.08,1100.0,527.08,528.14,527.08,528.08,1100.0
2021-05-18 12:05:00,528.26,528.26,528.26,528.26,100.0,528.26,528.26,528.26,528.26,100.0
2021-05-18 12:10:00,527.68,527.92,527.23,527.92,2300.0,527.68,527.92,527.23,527.92,2300.0
2021-05-18 12:15:00,528.29,528.29,528.14,528.14,406.0,528.29,528.29,528.14,528.14,406.0
2021-05-18 12:20:00,528.39,530.04,528.36,530.04,1100.0,528.39,530.04,528.36,530.04,1100.0
2021-05-18 12:25:00,529.53,530.51,529.53,530.17,1400.0,529.53,530.51,529.53,530.17,1400.0
2021-05-18 12:30:00,530.52,530.52,529.93,530.07,1200.0,530.52,530.52,529.93,530.07,1200.0
2021-05-18 12:35:00,530.31,530.31,530.06,530.15,1000.0,530.31,530.31,530.06,530.15,1000.0
2021-05-18 12:40:00,530.2,530.45,529.45,529.51,1705.0,530.2,530.45,529.45,529.51,1705.0
2021-05-18 12:45:00,529.17,529.81,529.17,529.67,900.0,529.17,529.81,529.17,529.67,900.0
2021-05-18 12:50:00,529.33,529.33,529.33,529.33,100.0,529.33,529.33,529.33,529.33,100.0
2021-05-18 12:55:00,530.19,530.19,529.12,529.12,1200.0,530.19,530.19,529.12,529.12,1200.0
2021-05-18 13:00:00,529.43,529.76,529.43,529.66,600.0,529.43,529.76,529.43,529.66,600.0
2021-05-18 13:05:00,529.89,529.89,529.41,529.61,500.0,529.89,529.89,529.41,529.61,500.0
2021-05-18 13:10:00,529.78,529.92,529.78,529.87,300.0,529.78,529.92,529.78,529.87,300.0
2021-05-18 13:15:00,529.55,529.85,529.34,529.85,1484.0,529.55,529.85,529.34,529.85,1484.0
2021-05-18 13:20:00,530.07,530.32,530.07,530.19,400.0,530.07,530.32,530.07,530.19,400.0
2021-05-18 13:25:00,530.34,530.93,530.34,530.93,300.0,530.34,530.93,530.34,530.93,300.0
2021-05-18 13:30:00,531.0,531.22,530.69,530.94,1727.0,531.0,531.22,530.69,530.94,1727.0
2021-05-18 13:35:00,531.34,531.34,530.68,530.96,1400.0,531.34,531.34,530.68,530.96,1400.0
2021-05-18 13:40:00,530.54,531.22,530.54,531.22,200.0,530.54,531.22,530.54,531.22,200.0
2021-05-18 13:45:00,530.67,531.33,530.56,531.0,1000.0,530.67,531.33,530.56,531.0,1000.0
2021-05-18 13:50:00,530.72,530.87,530.6,530.6,600.0,530.72,530.87,530.6,530.6,600.0
2021-05-18 13:55:00,530.56,530.59,530.09,530.1,1400.0,530.56,530.59,530.09,530.1,1400.0
2021-05-18 14:00:00,530.12,530.26,529.71,529.74,750.0,530.12,530.26,529.71,529.74,750.0
2021-05-18 14:05:00,529.85,529.93,529.46,529.7,1028.0,529.85,529.93,529.46,529.7,1028.0
2021-05-18 14:10:00,530.1,530.13,529.85,530.13,500.0,530.1,530.13,529.85,530.13,500.0
2021-05-18 14:15:00,529.94,530.68,529.94,530.13,2300.0,529.94,530.68,529.94,530.13,2300.0
2021-05-18 14:20:00,530.18,530.18,529.53,529.53,1700.0,530.18,530.18,529.53,529.53,1700.0
2021-05-18 14:25:00,529.5,529.89,529.1,529.1,1300.0,529.5,529.89,529.1,529.1,1300.0
2021-05-18 14:30:00,529.45,529.45,527.44,527.44,660.0,529.45,529.45,527.44,527.44,660.0
2021-05-18 14:35:00,526.9,527.12,526.39,526.39,900.0,526.9,527.12,526.39,526.39,900.0
2021-05-18 14:40:00,526.37,526.47,526.05,526.36,1100.0,526.37,526.47,526.05,526.36,1100.0
2021-05-18 14:45:00,526.42,526.79,526.25,526.34,1200.0,526.42,526.79,526.25,526.34,1200.0
2021-05-18 14:50:00,527.03,527.03,526.92,526.92,200.0,527.03,527.03,526.92,526.92,200.0
2021-05-18 14:55:00,526.81,528.0,526.81,527.76,1500.0,526.81,528.0,526.81,527.76,1500.0
2021-05-18 15:00:00,527.63,527.63,526.56,526.98,1796.0,527.63,527.63,526.56,526.98,1796.0
2021-05-18 15:05:00,526.77,526.77,526.37,526.62,900.0,526.77,526.77,526.37,526.62,900.0
2021-05-18 15:10:00,527.23,527.23,526.57,526.57,700.0,527.23,527.23,526.57,526.57,700.0
2021-05-18 15:15:00,526.7,527.26,526.54,527.26,800.0,526.7,527.26,526.54,527.26,800.0
2021-05-18 15:20:00,526.88,527.24,526.88,527.11,1982.0,526.88,527.24,526.88,527.11,1982.0
2021-05-18 15:25:00,527.31,527.31,527.09,527.2,1110.0,527.31,527.31,527.09,527.2,1110.0
2021-05-18 15:30:00,527.03,528.35,526.99,528.35,1700.0,527.03,528.35,526.99,528.35,1700.0
2021-05-18 15:35:00,528.39,528.39,527.53,527.56,1800.0,528.39,528.39,527.53,527.56,1800.0
2021-05-18 15:40:00,527.76,528.32,527.58,527.85,1700.0,527.76,528.32,527.58,527.85,1700.0
2021-05-18 15:45:00,527.91,528.13,526.4,526.4,2100.0,527.91,528.13,526.4,526.4,2100.0
2021-05-18 15:50:00,526.18,526.43,525.58,526.37,3800.0,526.18,526.43,525.58,526.37,3800.0
2021-05-18 15:55:00,525.95,526.62,524.51,524.76,9419.0,525.95,526.62,524.51,524.76,9419.0
2021-05-19 09:30:00,517.75,521.32,517.74,519.2,6477.0,517.75,521.32,517.74,519.2,6477.0
2021-05-19 09:35:00,518.78,518.78,515.88,516.84,3435.0,518.78,518.78,515.88,516.84,3435.0
2021-05-19 09:40:00,516.76,516.76,515.49,516.71,500.0,516.76,516.76,515.49,516.71,500.0
2021-05-19 09:45:00,517.64,519.55,517.51,517.51,1320.0,517.64,519.55,517.51,517.51,1320.0
2021-05-19 09:50:00,518.02,518.54,518.02,518.54,500.0,518.02,518.54,518.02,518.54,500.0
2021-05-19 09:55:00,517.82,518.01,517.39,517.99,800.0,517.82,518.01,517.39,517.99,800.0
2021-05-19 10:00:00,517.38,517.49,515.33,515.33,1100.0,517.38,517.49,515.33,515.33,1100.0
2021-05-19 10:05:00,514.58,515.97,514.35,515.97,607.0,514.58,515.97,514.35,515.97,607.0
2021-05-19 10:10:00,516.31,516.57,515.11,516.57,800.0,516.31,516.57,515.11,516.57,800.0
2021-05-19 10:15:00,516.74,516.92,516.54,516.54,800.0,516.74,516.92,516.54,516.54,800.0
2021-05-19 10:20:00,517.05,517.24,516.04,517.24,600.0,517.05,517.24,516.04,517.24,600.0
2021-05-19 10:25:00,518.24,519.8,518.24,519.77,2531.0,518.24,519.8,518.24,519.77,2531.0
2021-05-19 10:30:00,519.47,520.17,518.03,518.05,1600.0,519.47,520.17,518.03,518.05,1600.0
2021-05-19 10:35:00,518.23,518.42,517.5,517.5,800.0,518.23,518.42,517.5,517.5,800.0
2021-05-19 10:40:00,517.5,519.02,517.19,519.02,2059.0,517.5,519.02,517.19,519.02,2059.0
2021-05-19 10:45:00,519.9,519.98,519.9,519.98,200.0,519.9,519.98,519.9,519.98,200.0
2021-05-19 10:50:00,521.57,522.63,521.57,522.62,600.0,521.57,522.63,521.57,522.62,600.0
2021-05-19 10:55:00,522.79,523.13,522.24,523.13,1363.0,522.79,523.13,522.24,523.13,1363.0
2021-05-19 11:00:00,522.63,522.64,520.05,520.06,1300.0,522.63,522.64,520.05,520.06,1300.0
2021-05-19 11:05:00,520.72,521.63,520.48,521.63,500.0,520.72,521.63,520.48,521.63,500.0
2021-05-19 11:10:00,522.38,522.56,522.31,522.56,900.0,522.38,522.56,522.31,522.56,900.0
2021-05-19 11:15:00,522.2,522.2,520.65,520.77,900.0,522.2,522.2,520.65,520.77,900.0
2021-05-19 11:20:00,521.07,521.73,521.07,521.73,500.0,521.07,521.73,521.07,521.73,500.0
2021-05-19 11:25:00,521.5,521.5,520.89,520.89,300.0,521.5,521.5,520.89,520.89,300.0
2021-05-19 11:30:00,521.1,521.1,520.39,520.88,714.0,521.1,521.1,520.39,520.88,714.0
2021-05-19 11:35:00,520.65,521.1,520.4,521.1,700.0,520.65,521.1,520.4,521.1,700.0
2021-05-19 11:40:00,521.47,521.47,520.87,521.25,300.0,521.47,521.47,520.87,521.25,300.0
2021-05-19 11:45:00,521.66,521.66,520.97,521.3,600.0,521.66,521.66,520.97,521.3,600.0
2021-05-19 11:50:00,521.21,521.21,520.56,520.66,1310.0,521.21,521.21,520.56,520.66,1310.0
2021-05-19 11:55:00,520.7,521.66,520.7,521.66,800.0,520.7,521.66,520.7,521.66,800.0
2021-05-19 12:00:00,521.56,521.56,521.49,521.49,500.0,521.56,521.56,521.49,521.49,500.0
2021-05-19 12:05:00,521.42,522.31,521.42,522.31,600.0,521.42,522.31,521.42,522.31,600.0
2021-05-19 12:10:00,522.65,523.31,522.65,523.31,600.0,522.65,523.31,522.65,523.31,600.0
2021-05-19 12:15:00,523.53,523.9,523.41,523.9,400.0,523.53,523.9,523.41,523.9,400.0
2021-05-19 12:20:00,523.43,523.44,522.32,522.71,900.0,523.43,523.44,522.32,522.71,900.0
2021-05-19 12:25:00,522.55,522.65,522.32,522.65,500.0,522.55,522.65,522.32,522.65,500.0
2021-05-19 12:30:00,522.29,522.81,522.17,522.17,800.0,522.29,522.81,522.17,522.17,800.0
2021-05-19 12:35:00,522.38,522.79,522.35,522.35,700.0,522.38,522.79,522.35,522.35,700.0
2021-05-19 12:40:00,522.53,522.72,522.17,522.72,700.0,522.53,522.72,522.17,522.72,700.0
2021-05-19 12:45:00,522.1,522.9,522.1,522.67,500.0,522.1,522.9,522.1,522.67,500.0
2021-05-19 12:50:00,522.73,523.1,522.69,522.69,500.0,522.73,523.1,522.69,522.69,500.0
2021-05-19 12:55:00,522.84,522.84,522.83,522.84,150.0,522.84,522.84,522.83,522.84,150.0
2021-05-19 13:00:00,523.22,523.53,523.22,523.53,200.0,523.22,523.53,523.22,523.53,200.0
2021-05-19 13:05:00,523.94,523.94,523.94,523.94,200.0,523.94,523.94,523.94,523.94,200.0
2021-05-19 13:10:00,523.77,523.77,523.77,523.77,300.0,523.77,523.77,523.77,523.77,300.0
2021-05-19 13:15:00,523.64,524.06,523.64,524.06,300.0,523.64,524.06,523.64,524.06,300.0
2021-05-19 13:20:00,523.51,523.78,523.36,523.78,800.0,523.51,523.78,523.36,523.78,800.0
2021-05-19 13:25:00,523.57,523.84,523.57,523.84,200.0,523.57,523.84,523.57,523.84,200.0
2021-05-19 13:30:00,524.25,524.25,522.65,522.7,1354.0,524.25,524.25,522.65,522.7,1354.0
2021-05-19 13:35:00,522.81,523.2,522.45,523.2,1200.0,522.81,523.2,522.45,523.2,1200.0
2021-05-19 13:40:00,522.69,522.69,522.69,522.69,100.0,522.69,522.69,522.69,522.69,100.0
2021-05-19 13:45:00,522.62,523.05,522.62,523.05,610.0,522.62,523.05,522.62,523.05,610.0
2021-05-19 13:50:00,522.91,523.23,522.91,523.08,800.0,522.91,523.23,522.91,523.08,800.0
2021-05-19 13:55:00,523.1,523.1,522.45,522.67,800.0,523.1,523.1,522.45,522.67,800.0
2021-05-19 14:00:00,522.79,523.06,522.31,522.31,436.0,522.79,523.06,522.31,522.31,436.0
2021-05-19 14:05:00,521.09,521.44,520.54,521.44,556.0,521.09,521.44,520.54,521.44,556.0
2021-05-19 14:10:00,520.52,522.05,520.52,522.05,200.0,520.52,522.05,520.52,522.05,200.0
2021-05-19 14:15:00,521.43,521.43,520.19,521.01,1002.0,521.43,521.43,520.19,521.01,1002.0
2021-05-19 14:20:00,521.54,525.64,521.54,525.04,1297.0,521.54,525.64,521.54,525.04,1297.0
2021-05-19 14:25:00,525.01,525.01,524.8,524.8,600.0,525.01,525.01,524.8,524.8,600.0
2021-05-19 14:30:00,524.97,525.71,523.17,523.17,1464.0,524.97,525.71,523.17,523.17,1464.0
2021-05-19 14:35:00,523.25,523.25,521.77,521.77,900.0,523.25,523.25,521.77,521.77,900.0
2021-05-19 14:40:00,522.07,522.74,522.07,522.46,900.0,522.07,522.74,522.07,522.46,900.0
2021-05-19 14:45:00,521.65,522.02,521.26,521.26,1600.0,521.65,522.02,521.26,521.26,1600.0
2021-05-19 14:50:00,522.03,522.03,521.29,521.29,1300.0,522.03,522.03,521.29,521.29,1300.0
2021-05-19 14:55:00,522.07,524.11,522.06,523.82,5048.0,522.07,524.11,522.06,523.82,5048.0
2021-05-19 15:00:00,522.55,522.86,522.55,522.75,1089.0,522.55,522.86,522.55,522.75,1089.0
2021-05-19 15:05:00,523.13,523.97,523.05,523.89,800.0,523.13,523.97,523.05,523.89,800.0
2021-05-19 15:10:00,524.33,524.46,523.82,523.82,600.0,524.33,524.46,523.82,523.82,600.0
2021-05-19 15:15:00,524.81,525.42,524.52,525.0,1800.0,524.81,525.42,524.52,525.0,1800.0
2021-05-19 15:20:00,524.85,525.56,524.67,525.56,1488.0,524.85,525.56,524.67,525.56,1488.0
2021-05-19 15:25:00,525.69,526.25,525.41,526.25,900.0,525.69,526.25,525.41,526.25,900.0
2021-05-19 15:30:00,526.27,526.28,524.99,525.38,1848.0,526.27,526.28,524.99,525.38,1848.0
2021-05-19 15:35:00,525.83,527.26,525.83,527.26,2120.0,525.83,527.26,525.83,527.26,2120.0
2021-05-19 15:40:00,527.14,527.14,525.75,525.75,2741.0,527.14,527.14,525.75,525.75,2741.0
2021-05-19 15:45:00,525.17,525.18,524.42,524.68,2569.0,525.17,525.18,524.42,524.68,2569.0
2021-05-19 15:50:00,524.7,528.02,524.7,528.02,6777.0,524.7,528.02,524.7,528.02,6777.0
2021-05-19 15:55:00,527.62,528.86,527.21,527.94,13777.0,527.62,528.86,527.21,527.94,13777.0
2021-05-20 09:30:00,528.46,535.0,528.11,534.5,6866.0,528.46,535.0,528.11,534.5,6866.0
2021-05-20 09:35:00,534.17,537.39,534.17,537.13,1531.0,534.17,537.39,534.17,537.13,1531.0
2021-05-20 09:40:00,537.14,538.09,535.22,535.22,2997.0,537.14,538.09,535.22,535.22,2997.0
2021-05-20 09:45:00,535.44,536.73,535.44,536.73,800.0,535.44,536.73,535.44,536.73,800.0
2021-05-20 09:50:00,536.7,537.94,536.06,536.9,1400.0,536.7,537.94,536.06,536.9,1400.0
2021-05-20 09:55:00,535.56,536.11,534.03,534.41,770.0,535.56,536.11,534.03,534.41,770.0
2021-05-20 10:00:00,535.51,536.19,535.51,535.73,1141.0,535.51,536.19,535.51,535.73,1141.0
2021-05-20 10:05:00,535.58,536.38,535.26,535.65,1600.0,535.58,536.38,535.26,535.65,1600.0
2021-05-20 10:10:00,535.91,536.0,535.35,535.59,1568.0,535.91,536.0,535.35,535.59,1568.0
2021-05-20 10:15:00,535.87,536.5,535.87,536.49,1000.0,535.87,536.5,535.87,536.49,1000.0
2021-05-20 10:20:00,536.63,537.74,536.63,537.74,1000.0,536.63,537.74,536.63,537.74,1000.0
2021-05-20 10:25:00,537.05,537.05,537.05,537.05,100.0,537.05,537.05,537.05,537.05,100.0
2021-05-20 10:30:00,537.09,537.78,536.76,537.77,400.0,537.09,537.78,536.76,537.77,400.0
2021-05-20 10:35:00,537.0,537.47,537.0,537.47,221.0,537.0,537.47,537.0,537.47,221.0
2021-05-20 10:40:00,537.45,537.51,536.57,537.07,2123.0,537.45,537.51,536.57,537.07,2123.0
2021-05-20 10:45:00,536.69,537.01,536.64,536.88,845.0,536.69,537.01,536.64,536.88,845.0
2021-05-20 10:50:00,537.22,538.39,537.22,538.1,985.0,537.22,538.39,537.22,538.1,985.0
2021-05-20 10:55:00,538.11,538.12,537.55,537.78,700.0,538.11,538.12,537.55,537.78,700.0
2021-05-20 11:00:00,537.27,537.35,537.27,537.3,400.0,537.27,537.35,537.27,537.3,400.0
2021-05-20 11:05:00,537.35,537.35,537.34,537.35,100.0,537.35,537.35,537.34,537.35,100.0
2021-05-20 11:10:00,537.35,537.55,537.35,537.48,441.0,537.35,537.55,537.35,537.48,441.0
2021-05-20 11:15:00,537.6,538.0,537.6,538.0,700.0,537.6,538.0,537.6,538.0,700.0
2021-05-20 11:20:00,538.01,538.01,537.38,537.65,2500.0,538.01,538.01,537.38,537.65,2500.0
2021-05-20 11:25:00,537.43,538.24,537.43,538.11,1520.0,537.43,538.24,537.43,538.11,1520.0
2021-05-20 11:30:00,538.15,538.69,538.15,538.33,503.0,538.15,538.69,538.15,538.33,503.0
2021-05-20 11:35:00,539.0,539.0,539.0,539.0,127.0,539.0,539.0,539.0,539.0,127.0
2021-05-20 11:40:00,539.5,540.28,539.5,540.28,1900.0,539.5,540.28,539.5,540.28,1900.0
2021-05-20 11:45:00,540.43,540.43,539.72,539.72,937.0,540.43,540.43,539.72,539.72,937.0
2021-05-20 11:50:00,539.76,540.12,539.76,540.12,700.0,539.76,540.12,539.76,540.12,700.0
2021-05-20 11:55:00,540.09,540.72,539.74,539.74,500.0,540.09,540.72,539.74,539.74,500.0
2021-05-20 12:00:00,539.39,539.54,539.09,539.25,600.0,539.39,539.54,539.09,539.25,600.0
2021-05-20 12:05:00,538.5,538.5,537.5,538.31,1400.0,538.5,538.5,537.5,538.31,1400.0
2021-05-20 12:10:00,537.59,537.59,537.5,537.5,200.0,537.59,537.59,537.5,537.5,200.0
2021-05-20 12:15:00,538.09,538.13,537.96,538.08,805.0,538.09,538.13,537.96,538.08,805.0
2021-05-20 12:20:00,538.89,538.92,538.89,538.92,1987.0,538.89,538.92,538.89,538.92,1987.0
2021-05-20 12:25:00,539.63,539.63,539.63,539.63,100.0,539.63,539.63,539.63,539.63,100.0
2021-05-20 12:30:00,539.43,539.59,539.42,539.42,500.0,539.43,539.59,539.42,539.42,500.0
2021-05-20 12:35:00,538.98,538.98,537.58,538.03,1327.0,538.98,538.98,537.58,538.03,1327.0
2021-05-20 12:40:00,537.99,538.25,537.99,538.03,409.0,537.99,538.25,537.99,538.03,409.0
2021-05-20 12:45:00,538.65,538.65,538.33,538.33,600.0,538.65,538.65,538.33,538.33,600.0
2021-05-20 12:50:00,539.07,539.12,539.07,539.12,200.0,539.07,539.12,539.07,539.12,200.0
2021-05-20 12:55:00,539.5,540.17,539.17,539.91,700.0,539.5,540.17,539.17,539.91,700.0
2021-05-20 13:00:00,539.72,540.81,539.72,540.73,1562.0,539.72,540.81,539.72,540.73,1562.0
2021-05-20 13:05:00,540.8,540.8,540.79,540.8,100.0,540.8,540.8,540.79,540.8,100.0
2021-05-20 13:10:00,540.54,540.54,540.03,540.03,322.0,540.54,540.54,540.03,540.03,322.0
2021-05-20 13:15:00,540.62,540.93,540.53,540.73,1158.0,540.62,540.93,540.53,540.73,1158.0
2021-05-20 13:20:00,540.73,540.73,540.73,540.73,0.0,540.73,540.73,540.73,540.73,0.0
2021-05-20 13:25:00,540.86,540.86,540.1,540.11,900.0,540.86,540.86,540.1,540.11,900.0
2021-05-20 13:30:00,540.13,540.97,540.13,540.97,535.0,540.13,540.97,540.13,540.97,535.0
2021-05-20 13:35:00,541.22,541.61,541.13,541.21,1000.0,541.22,541.61,541.13,541.21,1000.0
2021-05-20 13:40:00,541.21,541.21,541.21,541.21,100.0,541.21,541.21,541.21,541.21,100.0
2021-05-20 13:45:00,541.22,541.22,540.83,541.19,478.0,541.22,541.22,540.83,541.19,478.0
2021-05-20 13:50:00,541.47,541.47,540.12,540.76,4114.0,541.47,541.47,540.12,540.76,4114.0
2021-05-20 13:55:00,539.7,540.67,539.7,539.94,4250.0,539.7,540.67,539.7,539.94,4250.0
2021-05-20 14:00:00,540.0,540.32,539.47,539.6,3605.0,540.0,540.32,539.47,539.6,3605.0
2021-05-20 14:05:00,539.58,539.84,539.47,539.84,641.0,539.58,539.84,539.47,539.84,641.0
2021-05-20 14:10:00,539.84,539.84,539.84,539.84,0.0,539.84,539.84,539.84,539.84,0.0
2021-05-20 14:15:00,539.46,539.51,538.9,539.1,700.0,539.46,539.51,538.9,539.1,700.0
2021-05-20 14:20:00,539.01,539.25,539.01,539.25,433.0,539.01,539.25,539.01,539.25,433.0
2021-05-20 14:25:00,539.09,539.09,538.78,538.78,900.0,539.09,539.09,538.78,538.78,900.0
2021-05-20 14:30:00,539.22,539.24,538.02,538.02,700.0,539.22,539.24,538.02,538.02,700.0
2021-05-20 14:35:00,538.25,538.78,538.25,538.78,619.0,538.25,538.78,538.25,538.78,619.0
2021-05-20 14:40:00,539.13,539.34,538.59,538.59,900.0,539.13,539.34,538.59,538.59,900.0
2021-05-20 14:45:00,538.69,538.79,538.6,538.79,400.0,538.69,538.79,538.6,538.79,400.0
2021-05-20 14:50:00,538.87,539.59,538.87,539.59,600.0,538.87,539.59,538.87,539.59,600.0
2021-05-20 14:55:00,539.6,539.68,539.49,539.63,745.0,539.6,539.68,539.49,539.63,745.0
2021-05-20 15:00:00,539.59,539.59,539.12,539.18,800.0,539.59,539.59,539.12,539.18,800.0
2021-05-20 15:05:00,538.9,539.28,538.9,539.28,200.0,538.9,539.28,538.9,539.28,200.0
2021-05-20 15:10:00,539.29,539.78,539.17,539.73,1600.0,539.29,539.78,539.17,539.73,1600.0
2021-05-20 15:15:00,539.19,539.19,539.05,539.05,400.0,539.19,539.19,539.05,539.05,400.0
2021-05-20 15:20:00,538.97,539.6,538.75,539.6,1228.0,538.97,539.6,538.75,539.6,1228.0
2021-05-20 15:25:00,540.19,540.44,540.19,540.44,700.0,540.19,540.44,540.19,540.44,700.0
2021-05-20 15:30:00,540.63,540.95,540.53,540.58,1541.0,540.63,540.95,540.53,540.58,1541.0
2021-05-20 15:35:00,540.77,540.97,540.45,540.45,1697.0,540.77,540.97,540.45,540.45,1697.0
2021-05-20 15:40:00,540.62,540.62,539.66,539.7,1632.0,540.62,540.62,539.66,539.7,1632.0
2021-05-20 15:45:00,540.16,540.94,539.92,540.07,2600.0,540.16,540.94,539.92,540.07,2600.0
2021-05-20 15:50:00,539.59,540.66,538.0,540.66,5297.0,539.59,540.66,538.0,540.66,5297.0
2021-05-20 15:55:00,541.03,541.03,539.16,539.68,5925.0,541.03,541.03,539.16,539.68,5925.0
2021-05-21 09:30:00,542.42,547.46,541.15,545.67,29627.0,542.42,547.46,541.15,545.67,29627.0
2021-05-21 09:35:00,545.74,545.74,543.21,545.29,1920.0,545.74,545.74,543.21,545.29,1920.0
2021-05-21 09:40:00,544.39,544.81,542.7,542.7,1475.0,544.39,544.81,542.7,542.7,1475.0
2021-05-21 09:45:00,542.3,542.3,540.89,540.89,2910.0,542.3,542.3,540.89,540.89,2910.0
2021-05-21 09:50:00,540.93,542.54,540.93,542.36,600.0,540.93,542.54,540.93,542.36,600.0
2021-05-21 09:55:00,543.62,545.0,543.0,544.9,1766.0,543.62,545.0,543.0,544.9,1766.0
2021-05-21 10:00:00,545.67,545.67,543.86,544.32,1308.0,545.67,545.67,543.86,544.32,1308.0
2021-05-21 10:05:00,545.0,545.05,543.52,543.52,1600.0,545.0,545.05,543.52,543.52,1600.0
2021-05-21 10:10:00,544.12,545.1,543.74,544.79,2400.0,544.12,545.1,543.74,544.79,2400.0
2021-05-21 10:15:00,544.79,544.79,543.12,543.12,970.0,544.79,544.79,543.12,543.12,970.0
2021-05-21 10:20:00,543.26,543.72,543.26,543.43,400.0,543.26,543.72,543.26,543.43,400.0
2021-05-21 10:25:00,543.34,543.34,542.33,542.33,700.0,543.34,543.34,542.33,542.33,700.0
2021-05-21 10:30:00,542.72,543.7,542.49,543.7,504.0,542.72,543.7,542.49,543.7,504.0
2021-05-21 10:35:00,543.65,543.65,542.9,542.9,200.0,543.65,543.65,542.9,542.9,200.0
2021-05-21 10:40:00,542.27,543.08,542.07,543.08,1072.0,542.27,543.08,542.07,543.08,1072.0
2021-05-21 10:45:00,542.37,542.37,542.22,542.22,300.0,542.37,542.37,542.22,542.22,300.0
2021-05-21 10:50:00,542.31,542.52,542.28,542.28,448.0,542.31,542.52,542.28,542.28,448.0
2021-05-21 10:55:00,542.67,542.71,542.52,542.71,300.0,542.67,542.71,542.52,542.71,300.0
2021-05-21 11:00:00,542.93,542.93,542.26,542.26,900.0,542.93,542.93,542.26,542.26,900.0
2021-05-21 11:05:00,542.52,542.52,542.25,542.4,300.0,542.52,542.52,542.25,542.4,300.0
2021-05-21 11:10:00,543.09,543.91,543.09,543.52,300.0,543.09,543.91,543.09,543.52,300.0
2021-05-21 11:15:00,543.35,543.68,543.04,543.04,700.0,543.35,543.68,543.04,543.04,700.0
2021-05-21 11:20:00,543.35,543.58,543.16,543.16,558.0,543.35,543.58,543.16,543.16,558.0
2021-05-21 11:25:00,543.6,543.6,541.65,541.65,1013.0,543.6,543.6,541.65,541.65,1013.0
2021-05-21 11:30:00,541.63,541.73,541.63,541.72,600.0,541.63,541.73,541.63,541.72,600.0
2021-05-21 11:35:00,541.52,541.78,541.01,541.73,2600.0,541.52,541.78,541.01,541.73,2600.0
2021-05-21 11:40:00,541.73,542.16,541.56,541.61,3629.0,541.73,542.16,541.56,541.61,3629.0
2021-05-21 11:45:00,542.08,542.08,541.1,541.11,1690.0,542.08,542.08,541.1,541.11,1690.0
2021-05-21 11:50:00,541.2,541.44,541.08,541.08,1300.0,541.2,541.44,541.08,541.08,1300.0
2021-05-21 11:55:00,540.65,540.65,540.15,540.35,1000.0,540.65,540.65,540.15,540.35,1000.0
2021-05-21 12:00:00,540.44,540.44,540.44,540.44,100.0,540.44,540.44,540.44,540.44,100.0
2021-05-21 12:05:00,540.7,540.7,539.38,539.48,1100.0,540.7,540.7,539.38,539.48,1100.0
2021-05-21 12:10:00,539.39,539.41,539.08,539.08,300.0,539.39,539.41,539.08,539.08,300.0
2021-05-21 12:15:00,539.42,539.48,538.9,539.48,733.0,539.42,539.48,538.9,539.48,733.0
2021-05-21 12:20:00,539.92,540.31,539.82,540.31,600.0,539.92,540.31,539.82,540.31,600.0
2021-05-21 12:25:00,540.31,540.31,540.31,540.31,0.0,540.31,540.31,540.31,540.31,0.0
2021-05-21 12:30:00,539.87,540.57,539.87,540.57,304.0,539.87,540.57,539.87,540.57,304.0
2021-05-21 12:35:00,540.03,541.0,539.91,541.0,1200.0,540.03,541.0,539.91,541.0,1200.0
2021-05-21 12:40:00,541.0,541.0,541.0,541.0,0.0,541.0,541.0,541.0,541.0,0.0
2021-05-21 12:45:00,540.9,540.91,540.31,540.31,200.0,540.9,540.91,540.31,540.31,200.0
2021-05-21 12:50:00,540.5,540.82,539.68,539.68,1000.0,540.5,540.82,539.68,539.68,1000.0
2021-05-21 12:55:00,539.59,539.86,539.59,539.86,200.0,539.59,539.86,539.59,539.86,200.0
2021-05-21 13:00:00,539.86,539.86,539.86,539.86,0.0,539.86,539.86,539.86,539.86,0.0
2021-05-21 13:05:00,540.64,540.78,540.05,540.51,506.0,540.64,540.78,540.05,540.51,506.0
2021-05-21 13:10:00,540.52,540.52,539.79,539.79,400.0,540.52,540.52,539.79,539.79,400.0
2021-05-21 13:15:00,539.63,539.63,539.63,539.63,100.0,539.63,539.63,539.63,539.63,100.0
2021-05-21 13:20:00,539.98,540.09,539.98,540.09,300.0,539.98,540.09,539.98,540.09,300.0
2021-05-21 13:25:00,540.09,540.09,540.09,540.09,0.0,540.09,540.09,540.09,540.09,0.0
2021-05-21 13:30:00,541.16,541.16,540.98,540.99,291.0,541.16,541.16,540.98,540.99,291.0
2021-05-21 13:35:00,541.24,541.24,540.71,540.84,1662.0,541.24,541.24,540.71,540.84,1662.0
2021-05-21 13:40:00,541.13,541.13,540.61,540.97,1208.0,541.13,541.13,540.61,540.97,1208.0
2021-05-21 13:45:00,540.97,540.97,540.97,540.97,0.0,540.97,540.97,540.97,540.97,0.0
2021-05-21 13:50:00,541.63,541.63,541.63,541.63,100.0,541.63,541.63,541.63,541.63,100.0
2021-05-21 13:55:00,541.56,541.56,541.51,541.51,300.0,541.56,541.56,541.51,541.51,300.0
2021-05-21 14:00:00,541.4,541.53,540.94,540.94,1100.0,541.4,541.53,540.94,540.94,1100.0
2021-05-21 14:05:00,541.01,541.01,541.01,541.01,100.0,541.01,541.01,541.01,541.01,100.0
2021-05-21 14:10:00,541.24,541.64,541.24,541.64,200.0,541.24,541.64,541.24,541.64,200.0
2021-05-21 14:15:00,541.47,541.47,541.09,541.09,400.0,541.47,541.47,541.09,541.09,400.0
2021-05-21 14:20:00,540.35,540.35,540.19,540.19,200.0,540.35,540.35,540.19,540.19,200.0
2021-05-21 14:25:00,540.29,540.29,540.08,540.08,700.0,540.29,540.29,540.08,540.08,700.0
2021-05-21 14:30:00,540.08,540.08,540.08,540.08,100.0,540.08,540.08,540.08,540.08,100.0
2021-05-21 14:35:00,539.75,540.07,539.46,539.46,800.0,539.75,540.07,539.46,539.46,800.0
2021-05-21 14:40:00,539.54,539.88,539.53,539.57,2882.0,539.54,539.88,539.53,539.57,2882.0
2021-05-21 14:45:00,539.88,539.9,539.88,539.9,621.0,539.88,539.9,539.88,539.9,621.0
2021-05-21 14:50:00,539.99,539.99,539.76,539.76,700.0,539.99,539.99,539.76,539.76,700.0
2021-05-21 14:55:00,540.64,540.64,540.28,540.5,900.0,540.64,540.64,540.28,540.5,900.0
2021-05-21 15:00:00,540.39,540.4,540.01,540.01,319.0,540.39,540.4,540.01,540.01,319.0
2021-05-21 15:05:00,539.98,540.4,539.98,540.13,700.0,539.98,540.4,539.98,540.13,700.0
2021-05-21 15:10:00,540.2,540.2,540.2,540.2,100.0,540.2,540.2,540.2,540.2,100.0
2021-05-21 15:15:00,540.21,540.47,540.03,540.36,900.0,540.21,540.47,540.03,540.36,900.0
2021-05-21 15:20:00,540.34,540.8,540.33,540.8,400.0,540.34,540.8,540.33,540.8,400.0
2021-05-21 15:25:00,540.41,540.47,539.99,540.11,1264.0,540.41,540.47,539.99,540.11,1264.0
2021-05-21 15:30:00,540.02,540.02,539.63,539.63,500.0,540.02,540.02,539.63,539.63,500.0
2021-05-21 15:35:00,539.63,540.24,539.47,540.11,730.0,539.63,540.24,539.47,540.11,730.0
2021-05-21 15:40:00,539.89,539.89,538.43,538.43,1350.0,539.89,539.89,538.43,538.43,1350.0
2021-05-21 15:45:00,538.59,539.07,538.31,538.87,1308.0,538.59,539.07,538.31,538.87,1308.0
2021-05-21 15:50:00,538.76,539.88,538.61,539.11,1591.0,538.76,539.88,538.61,539.11,1591.0
2021-05-21 15:55:00,538.93,539.79,538.54,539.48,8729.0,538.93,539.79,538.54,539.48,8729.0
2021-05-24 09:30:00,545.0,545.91,544.54,544.54,7151.0,545.0,545.91,544.54,544.54,7151.0
2021-05-24 09:35:00,544.25,545.9,544.25,544.41,2530.0,544.25,545.9,544.25,544.41,2530.0
2021-05-24 09:40:00,544.47,545.57,544.33,545.57,1298.0,544.47,545.57,544.33,545.57,1298.0
2021-05-24 09:45:00,545.83,546.04,544.83,545.2,4099.0,545.83,546.04,544.83,545.2,4099.0
2021-05-24 09:50:00,545.71,546.47,545.71,546.47,400.0,545.71,546.47,545.71,546.47,400.0
2021-05-24 09:55:00,545.38,545.88,545.37,545.87,361.0,545.38,545.88,545.37,545.87,361.0
2021-05-24 10:00:00,546.08,547.08,546.08,547.08,400.0,546.08,547.08,546.08,547.08,400.0
2021-05-24 10:05:00,547.0,547.02,546.69,546.69,938.0,547.0,547.02,546.69,546.69,938.0
2021-05-24 10:10:00,546.68,546.9,546.47,546.63,1200.0,546.68,546.9,546.47,546.63,1200.0
2021-05-24 10:15:00,547.07,547.07,546.64,546.65,1000.0,547.07,547.07,546.64,546.65,1000.0
2021-05-24 10:20:00,546.78,547.23,546.78,546.97,4020.0,546.78,547.23,546.78,546.97,4020.0
2021-05-24 10:25:00,547.06,548.67,547.05,548.35,1633.0,547.06,548.67,547.05,548.35,1633.0
2021-05-24 10:30:00,548.43,548.54,548.42,548.54,465.0,548.43,548.54,548.42,548.54,465.0
2021-05-24 10:35:00,548.95,549.55,548.95,549.55,1509.0,548.95,549.55,548.95,549.55,1509.0
2021-05-24 10:40:00,550.0,551.13,550.0,550.54,1000.0,550.0,551.13,550.0,550.54,1000.0
2021-05-24 10:45:00,550.54,550.54,550.54,550.54,0.0,550.54,550.54,550.54,550.54,0.0
2021-05-24 10:50:00,550.76,550.9,550.5,550.9,300.0,550.76,550.9,550.5,550.9,300.0
2021-05-24 10:55:00,551.04,551.26,550.58,551.26,1000.0,551.04,551.26,550.58,551.26,1000.0
2021-05-24 11:00:00,550.73,550.73,550.48,550.48,200.0,550.73,550.73,550.48,550.48,200.0
2021-05-24 11:05:00,550.73,550.73,550.28,550.69,655.0,550.73,550.73,550.28,550.69,655.0
2021-05-24 11:10:00,550.88,550.94,549.72,550.55,3000.0,550.88,550.94,549.72,550.55,3000.0
2021-05-24 11:15:00,550.3,550.34,550.17,550.34,578.0,550.3,550.34,550.17,550.34,578.0
2021-05-24 11:20:00,550.69,550.69,549.69,549.69,1012.0,550.69,550.69,549.69,549.69,1012.0
2021-05-24 11:25:00,549.63,550.04,549.45,549.97,600.0,549.63,550.04,549.45,549.97,600.0
2021-05-24 11:30:00,550.23,550.59,550.0,550.08,800.0,550.23,550.59,550.0,550.08,800.0
2021-05-24 11:35:00,549.94,550.22,549.94,550.22,200.0,549.94,550.22,549.94,550.22,200.0
2021-05-24 11:40:00,549.69,550.22,549.69,550.22,1194.0,549.69,550.22,549.69,550.22,1194.0
2021-05-24 11:45:00,550.35,550.41,550.3,550.3,329.0,550.35,550.41,550.3,550.3,329.0
2021-05-24 11:50:00,550.43,550.77,550.29,550.47,601.0,550.43,550.77,550.29,550.47,601.0
2021-05-24 11:55:00,550.16,550.7,550.16,550.25,1094.0,550.16,550.7,550.16,550.25,1094.0
2021-05-24 12:00:00,550.34,550.78,550.27,550.68,531.0,550.34,550.78,550.27,550.68,531.0
2021-05-24 12:05:00,550.54,550.78,550.04,550.05,2300.0,550.54,550.78,550.04,550.05,2300.0
2021-05-24 12:10:00,549.87,549.87,548.73,548.73,400.0,549.87,549.87,548.73,548.73,400.0
2021-05-24 12:15:00,548.77,548.77,548.64,548.64,200.0,548.77,548.77,548.64,548.64,200.0
2021-05-24 12:20:00,548.56,548.63,548.02,548.4,1300.0,548.56,548.63,548.02,548.4,1300.0
2021-05-24 12:25:00,548.11,548.52,548.11,548.52,600.0,548.11,548.52,548.11,548.52,600.0
2021-05-24 12:30:00,548.81,549.16,548.8,548.8,300.0,548.81,549.16,548.8,548.8,300.0
2021-05-24 12:35:00,548.5,548.5,548.49,548.5,100.0,548.5,548.5,548.49,548.5,100.0
2021-05-24 12:40:00,548.56,548.98,548.3,548.35,2500.0,548.56,548.98,548.3,548.35,2500.0
2021-05-24 12:45:00,548.68,548.81,548.57,548.57,300.0,548.68,548.81,548.57,548.57,300.0
2021-05-24 12:50:00,549.09,549.21,548.25,548.25,1300.0,549.09,549.21,548.25,548.25,1300.0
2021-05-24 12:55:00,548.43,549.24,548.43,549.24,700.0,548.43,549.24,548.43,549.24,700.0
2021-05-24 13:00:00,549.31,549.75,549.26,549.33,1513.0,549.31,549.75,549.26,549.33,1513.0
2021-05-24 13:05:00,549.21,549.22,549.21,549.22,300.0,549.21,549.22,549.21,549.22,300.0
2021-05-24 13:10:00,549.12,549.26,548.82,548.82,659.0,549.12,549.26,548.82,548.82,659.0
2021-05-24 13:15:00,548.65,548.98,548.65,548.98,300.0,548.65,548.98,548.65,548.98,300.0
2021-05-24 13:20:00,548.79,548.79,548.54,548.73,600.0,548.79,548.79,548.54,548.73,600.0
2021-05-24 13:25:00,548.64,549.0,548.29,548.95,1900.0,548.64,549.0,548.29,548.95,1900.0
2021-05-24 13:30:00,549.23,550.14,549.23,550.14,900.0,549.23,550.14,549.23,550.14,900.0
2021-05-24 13:35:00,549.87,550.17,549.87,550.15,600.0,549.87,550.17,549.87,550.15,600.0
2021-05-24 13:40:00,550.03,550.28,549.73,550.06,1475.0,550.03,550.28,549.73,550.06,1475.0
2021-05-24 13:45:00,550.37,550.37,549.43,549.79,1246.0,550.37,550.37,549.43,549.79,1246.0
2021-05-24 13:50:00,549.73,549.74,549.46,549.46,320.0,549.73,549.74,549.46,549.46,320.0
2021-05-24 13:55:00,549.51,549.89,549.04,549.64,4496.0,549.51,549.89,549.04,549.64,4496.0
2021-05-24 14:00:00,549.63,550.23,549.46,549.49,4688.0,549.63,550.23,549.46,549.49,4688.0
2021-05-24 14:05:00,549.74,549.99,549.49,549.49,1499.0,549.74,549.99,549.49,549.49,1499.0
2021-05-24 14:10:00,549.84,549.86,549.48,549.5,1300.0,549.84,549.86,549.48,549.5,1300.0
2021-05-24 14:15:00,549.6,549.6,549.29,549.29,300.0,549.6,549.6,549.29,549.29,300.0
2021-05-24 14:20:00,549.72,550.2,549.59,549.96,4600.0,549.72,550.2,549.59,549.96,4600.0
2021-05-24 14:25:00,549.74,549.93,549.64,549.93,700.0,549.74,549.93,549.64,549.93,700.0
2021-05-24 14:30:00,549.99,550.11,549.65,549.73,2710.0,549.99,550.11,549.65,549.73,2710.0
2021-05-24 14:35:00,549.59,549.8,549.2,549.8,1704.0,549.59,549.8,549.2,549.8,1704.0
2021-05-24 14:40:00,549.48,550.15,549.41,550.15,2300.0,549.48,550.15,549.41,550.15,2300.0
2021-05-24 14:45:00,550.0,550.23,550.0,550.23,1175.0,550.0,550.23,550.0,550.23,1175.0
2021-05-24 14:50:00,550.05,550.34,549.82,550.34,2503.0,550.05,550.34,549.82,550.34,2503.0
2021-05-24 14:55:00,550.51,550.71,550.51,550.71,500.0,550.51,550.71,550.51,550.71,500.0
2021-05-24 15:00:00,550.45,550.45,550.0,550.0,700.0,550.45,550.45,550.0,550.0,700.0
2021-05-24 15:05:00,549.88,550.31,549.88,550.24,500.0,549.88,550.31,549.88,550.24,500.0
2021-05-24 15:10:00,550.18,550.18,549.5,549.59,930.0,550.18,550.18,549.5,549.59,930.0
2021-05-24 15:15:00,550.01,550.04,549.78,549.78,400.0,550.01,550.04,549.78,549.78,400.0
2021-05-24 15:20:00,550.18,550.18,549.74,549.84,1500.0,550.18,550.18,549.74,549.84,1500.0
2021-05-24 15:25:00,549.8,550.05,548.88,549.69,10400.0,549.8,550.05,548.88,549.69,10400.0
2021-05-24 15:30:00,549.97,550.65,549.61,550.42,8713.0,549.97,550.65,549.61,550.42,8713.0
2021-05-24 15:35:00,550.66,550.77,550.34,550.62,1450.0,550.66,550.77,550.34,550.62,1450.0
2021-05-24 15:40:00,550.6,550.7,550.37,550.47,600.0,550.6,550.7,550.37,550.47,600.0
2021-05-24 15:45:00,550.28,550.46,549.75,549.75,4432.0,550.28,550.46,549.75,549.75,4432.0
2021-05-24 15:50:00,549.65,550.25,549.0,550.21,8030.0,549.65,550.25,549.0,550.21,8030.0
2021-05-24 15:55:00,549.8,550.46,549.37,550.17,17980.0,549.8,550.46,549.37,550.17,17980.0
2021-05-25 09:30:00,549.45,552.48,548.28,552.48,4858.0,549.45,552.48,548.28,552.48,4858.0
2021-05-25 09:35:00,550.44,551.09,550.44,551.09,200.0,550.44,551.09,550.44,551.09,200.0
2021-05-25 09:40:00,551.11,551.12,550.3,550.73,609.0,551.11,551.12,550.3,550.73,609.0
2021-05-25 09:45:00,550.81,550.81,550.71,550.72,499.0,550.81,550.81,550.71,550.72,499.0
2021-05-25 09:50:00,550.85,550.85,550.16,550.16,350.0,550.85,550.85,550.16,550.16,350.0
2021-05-25 09:55:00,551.48,552.19,550.91,550.91,2499.0,551.48,552.19,550.91,550.91,2499.0
2021-05-25 10:00:00,550.89,551.25,550.89,551.25,519.0,550.89,551.25,550.89,551.25,519.0
2021-05-25 10:05:00,551.29,551.53,551.08,551.43,784.0,551.29,551.53,551.08,551.43,784.0
2021-05-25 10:10:00,551.15,551.15,550.36,551.04,820.0,551.15,551.15,550.36,551.04,820.0
2021-05-25 10:15:00,551.04,551.04,551.04,551.04,0.0,551.04,551.04,551.04,551.04,0.0
2021-05-25 10:20:00,551.15,551.59,551.15,551.59,700.0,551.15,551.59,551.15,551.59,700.0
2021-05-25 10:25:00,552.0,552.14,551.49,551.49,3220.0,552.0,552.14,551.49,551.49,3220.0
2021-05-25 10:30:00,551.63,551.63,550.74,551.14,2413.0,551.63,551.63,550.74,551.14,2413.0
2021-05-25 10:35:00,551.62,552.0,551.59,551.66,2179.0,551.62,552.0,551.59,551.66,2179.0
2021-05-25 10:40:00,551.83,553.55,551.57,553.55,2849.0,551.83,553.55,551.57,553.55,2849.0
2021-05-25 10:45:00,553.28,553.37,553.18,553.2,600.0,553.28,553.37,553.18,553.2,600.0
2021-05-25 10:50:00,553.32,553.32,552.47,553.0,898.0,553.32,553.32,552.47,553.0,898.0
2021-05-25 10:55:00,554.23,554.25,554.18,554.19,400.0,554.23,554.25,554.18,554.19,400.0
2021-05-25 11:00:00,554.41,554.41,554.14,554.22,800.0,554.41,554.41,554.14,554.22,800.0
2021-05-25 11:05:00,554.61,554.61,554.61,554.61,100.0,554.61,554.61,554.61,554.61,100.0
2021-05-25 11:10:00,554.63,555.06,554.63,554.88,1100.0,554.63,555.06,554.63,554.88,1100.0
2021-05-25 11:15:00,554.8,554.8,554.03,554.68,661.0,554.8,554.8,554.03,554.68,661.0
2021-05-25 11:20:00,555.65,555.65,555.01,555.01,900.0,555.65,555.65,555.01,555.01,900.0
2021-05-25 11:25:00,554.89,554.89,554.38,554.54,600.0,554.89,554.89,554.38,554.54,600.0
2021-05-25 11:30:00,554.38,555.13,553.29,553.88,1810.0,554.38,555.13,553.29,553.88,1810.0
2021-05-25 11:35:00,553.97,554.67,553.96,554.43,700.0,553.97,554.67,553.96,554.43,700.0
2021-05-25 11:40:00,554.73,554.73,554.53,554.53,200.0,554.73,554.73,554.53,554.53,200.0
2021-05-25 11:45:00,554.76,555.4,554.76,555.25,700.0,554.76,555.4,554.76,555.25,700.0
2021-05-25 11:50:00,554.52,554.74,554.15,554.15,1008.0,554.52,554.74,554.15,554.15,1008.0
2021-05-25 11:55:00,554.38,555.04,554.22,555.04,874.0,554.38,555.04,554.22,555.04,874.0
2021-05-25 12:00:00,555.31,555.38,555.05,555.38,500.0,555.31,555.38,555.05,555.38,500.0
2021-05-25 12:05:00,554.76,555.19,554.76,555.19,200.0,554.76,555.19,554.76,555.19,200.0
2021-05-25 12:10:00,555.61,555.61,555.15,555.33,610.0,555.61,555.61,555.15,555.33,610.0
2021-05-25 12:15:00,555.33,555.33,555.33,555.33,200.0,555.33,555.33,555.33,555.33,200.0
2021-05-25 12:20:00,555.36,555.74,555.36,555.74,1600.0,555.36,555.74,555.36,555.74,1600.0
2021-05-25 12:25:00,555.21,555.61,555.21,555.61,400.0,555.21,555.61,555.21,555.61,400.0
2021-05-25 12:30:00,555.74,555.76,555.42,555.42,900.0,555.74,555.76,555.42,555.42,900.0
2021-05-25 12:35:00,555.17,555.18,555.07,555.09,1000.0,555.17,555.18,555.07,555.09,1000.0
2021-05-25 12:40:00,554.87,554.87,554.87,554.87,100.0,554.87,554.87,554.87,554.87,100.0
2021-05-25 12:45:00,554.83,554.86,554.05,554.05,1178.0,554.83,554.86,554.05,554.05,1178.0
2021-05-25 12:50:00,554.52,554.57,554.12,554.15,3700.0,554.52,554.57,554.12,554.15,3700.0
2021-05-25 12:55:00,554.04,554.36,554.04,554.21,1200.0,554.04,554.36,554.04,554.21,1200.0
2021-05-25 13:00:00,553.71,553.71,553.28,553.28,600.0,553.71,553.71,553.28,553.28,600.0
2021-05-25 13:05:00,551.99,552.61,551.79,552.51,800.0,551.99,552.61,551.79,552.51,800.0
2021-05-25 13:10:00,552.78,553.19,552.77,553.19,800.0,552.78,553.19,552.77,553.19,800.0
2021-05-25 13:15:00,553.18,553.6,553.0,553.0,1239.0,553.18,553.6,553.0,553.0,1239.0
2021-05-25 13:20:00,553.0,553.33,552.93,553.0,1000.0,553.0,553.33,552.93,553.0,1000.0
2021-05-25 13:25:00,552.97,553.69,552.96,553.65,1300.0,552.97,553.69,552.96,553.65,1300.0
2021-05-25 13:30:00,553.37,553.37,553.29,553.29,400.0,553.37,553.37,553.29,553.29,400.0
2021-05-25 13:35:00,553.29,553.29,553.29,553.29,0.0,553.29,553.29,553.29,553.29,0.0
2021-05-25 13:40:00,552.91,553.0,552.63,552.95,1400.0,552.91,553.0,552.63,552.95,1400.0
2021-05-25 13:45:00,553.11,553.49,552.92,552.99,1200.0,553.11,553.49,552.92,552.99,1200.0
2021-05-25 13:50:00,552.99,553.24,552.99,553.24,300.0,552.99,553.24,552.99,553.24,300.0
2021-05-25 13:55:00,553.29,553.44,552.83,553.19,1600.0,553.29,553.44,552.83,553.19,1600.0
2021-05-25 14:00:00,553.01,553.01,552.76,553.0,1625.0,553.01,553.01,552.76,553.0,1625.0
2021-05-25 14:05:00,552.93,553.14,552.9,552.96,1000.0,552.93,553.14,552.9,552.96,1000.0
2021-05-25 14:10:00,552.92,553.33,552.91,553.1,1100.0,552.92,553.33,552.91,553.1,1100.0
2021-05-25 14:15:00,552.95,553.0,552.86,553.0,900.0,552.95,553.0,552.86,553.0,900.0
2021-05-25 14:20:00,553.0,553.36,553.0,553.03,914.0,553.0,553.36,553.0,553.03,914.0
2021-05-25 14:25:00,553.0,553.36,553.0,553.36,803.0,553.0,553.36,553.0,553.36,803.0
2021-05-25 14:30:00,553.0,553.51,552.94,552.94,1414.0,553.0,553.51,552.94,552.94,1414.0
2021-05-25 14:35:00,552.88,552.89,552.61,552.76,1417.0,552.88,552.89,552.61,552.76,1417.0
2021-05-25 14:40:00,553.07,553.18,552.94,553.18,1181.0,553.07,553.18,552.94,553.18,1181.0
2021-05-25 14:45:00,552.96,553.13,552.8,552.99,912.0,552.96,553.13,552.8,552.99,912.0
2021-05-25 14:50:00,552.83,553.33,552.66,553.24,2425.0,552.83,553.33,552.66,553.24,2425.0
2021-05-25 14:55:00,553.5,553.61,553.28,553.49,1498.0,553.5,553.61,553.28,553.49,1498.0
2021-05-25 15:00:00,553.44,553.44,553.28,553.28,400.0,553.44,553.44,553.28,553.28,400.0
2021-05-25 15:05:00,553.6,553.78,553.47,553.67,700.0,553.6,553.78,553.47,553.67,700.0
2021-05-25 15:10:00,553.62,553.63,553.62,553.62,515.0,553.62,553.63,553.62,553.62,515.0
2021-05-25 15:15:00,553.45,553.45,553.39,553.39,200.0,553.45,553.45,553.39,553.39,200.0
2021-05-25 15:20:00,553.55,553.7,553.25,553.55,542.0,553.55,553.7,553.25,553.55,542.0
2021-05-25 15:25:00,553.83,553.83,553.45,553.46,1000.0,553.83,553.83,553.45,553.46,1000.0
2021-05-25 15:30:00,553.54,553.56,552.89,553.34,3253.0,553.54,553.56,552.89,553.34,3253.0
2021-05-25 15:35:00,553.42,554.46,553.42,554.36,3010.0,553.42,554.46,553.42,554.36,3010.0
2021-05-25 15:40:00,554.2,554.72,553.85,554.05,1833.0,554.2,554.72,553.85,554.05,1833.0
2021-05-25 15:45:00,554.2,554.98,554.2,554.77,2349.0,554.2,554.98,554.2,554.77,2349.0
2021-05-25 15:50:00,554.59,555.17,554.28,554.97,4731.0,554.59,555.17,554.28,554.97,4731.0
2021-05-25 15:55:00,555.15,556.01,554.82,555.42,22203.0,555.15,556.01,554.82,555.42,22203.0
2021-05-26 09:30:00,553.43,561.33,553.43,559.42,11086.0,553.43,561.33,553.43,559.42,11086.0
2021-05-26 09:35:00,557.2,559.83,554.99,556.18,4909.0,557.2,559.83,554.99,556.18,4909.0
2021-05-26 09:40:00,555.67,555.67,553.19,553.3,6376.0,555.67,555.67,553.19,553.3,6376.0
2021-05-26 09:45:00,553.1,553.34,552.51,552.51,2097.0,553.1,553.34,552.51,552.51,2097.0
2021-05-26 09:50:00,552.51,555.29,552.51,555.29,2800.0,552.51,555.29,552.51,555.29,2800.0
2021-05-26 09:55:00,554.9,555.42,554.08,554.7,3132.0,554.9,555.42,554.08,554.7,3132.0
2021-05-26 10:00:00,554.34,554.34,553.01,553.43,2515.0,554.34,554.34,553.01,553.43,2515.0
2021-05-26 10:05:00,553.37,554.62,553.19,554.62,900.0,553.37,554.62,553.19,554.62,900.0
2021-05-26 10:10:00,555.34,555.4,555.21,555.33,947.0,555.34,555.4,555.21,555.33,947.0
2021-05-26 10:15:00,555.25,555.26,555.24,555.24,596.0,555.25,555.26,555.24,555.24,596.0
2021-05-26 10:20:00,555.73,557.83,555.73,557.83,1181.0,555.73,557.83,555.73,557.83,1181.0
2021-05-26 10:25:00,557.28,558.02,556.85,558.02,933.0,557.28,558.02,556.85,558.02,933.0
2021-05-26 10:30:00,557.33,558.08,557.17,557.51,1618.0,557.33,558.08,557.17,557.51,1618.0
2021-05-26 10:35:00,557.3,557.3,556.11,556.11,855.0,557.3,557.3,556.11,556.11,855.0
2021-05-26 10:40:00,556.78,556.79,555.84,556.47,4131.0,556.78,556.79,555.84,556.47,4131.0
2021-05-26 10:45:00,556.36,556.49,556.27,556.49,700.0,556.36,556.49,556.27,556.49,700.0
2021-05-26 10:50:00,556.21,556.75,556.21,556.75,700.0,556.21,556.75,556.21,556.75,700.0
2021-05-26 10:55:00,557.14,557.46,555.94,555.94,1702.0,557.14,557.46,555.94,555.94,1702.0
2021-05-26 11:00:00,555.91,555.91,555.05,555.78,700.0,555.91,555.91,555.05,555.78,700.0
2021-05-26 11:05:00,556.09,556.09,554.97,554.97,600.0,556.09,556.09,554.97,554.97,600.0
2021-05-26 11:10:00,554.89,555.46,554.89,555.46,1200.0,554.89,555.46,554.89,555.46,1200.0
2021-05-26 11:15:00,555.56,555.71,555.39,555.39,900.0,555.56,555.71,555.39,555.39,900.0
2021-05-26 11:20:00,555.46,555.5,555.45,555.5,300.0,555.46,555.5,555.45,555.5,300.0
2021-05-26 11:25:00,555.7,555.87,555.62,555.87,700.0,555.7,555.87,555.62,555.87,700.0
2021-05-26 11:30:00,555.15,555.15,554.47,554.47,1400.0,555.15,555.15,554.47,554.47,1400.0
2021-05-26 11:35:00,554.73,555.14,554.62,555.12,1639.0,554.73,555.14,554.62,555.12,1639.0
2021-05-26 11:40:00,555.42,555.54,555.33,555.33,400.0,555.42,555.54,555.33,555.33,400.0
2021-05-26 11:45:00,555.34,555.64,554.53,554.53,1500.0,555.34,555.64,554.53,554.53,1500.0
2021-05-26 11:50:00,554.43,555.33,554.43,554.93,1424.0,554.43,555.33,554.43,554.93,1424.0
2021-05-26 11:55:00,554.85,554.95,554.81,554.81,600.0,554.85,554.95,554.81,554.81,600.0
2021-05-26 12:00:00,554.76,554.82,554.34,554.76,2408.0,554.76,554.82,554.34,554.76,2408.0
2021-05-26 12:05:00,554.64,554.64,554.23,554.24,1300.0,554.64,554.64,554.23,554.24,1300.0
2021-05-26 12:10:00,554.22,554.83,554.14,554.75,1709.0,554.22,554.83,554.14,554.75,1709.0
2021-05-26 12:15:00,554.69,554.69,554.69,554.69,100.0,554.69,554.69,554.69,554.69,100.0
2021-05-26 12:20:00,554.72,554.99,554.27,554.32,2826.0,554.72,554.99,554.27,554.32,2826.0
2021-05-26 12:25:00,554.24,554.24,554.04,554.07,1100.0,554.24,554.24,554.04,554.07,1100.0
2021-05-26 12:30:00,554.3,555.11,554.3,555.07,2766.0,554.3,555.11,554.3,555.07,2766.0
2021-05-26 12:35:00,555.19,555.45,555.16,555.41,400.0,555.19,555.45,555.16,555.41,400.0
2021-05-26 12:40:00,555.21,555.21,554.83,554.92,5900.0,555.21,555.21,554.83,554.92,5900.0
2021-05-26 12:45:00,555.1,555.79,555.1,555.79,2142.0,555.1,555.79,555.1,555.79,2142.0
2021-05-26 12:50:00,555.81,555.81,555.28,555.28,1600.0,555.81,555.81,555.28,555.28,1600.0
2021-05-26 12:55:00,555.28,555.81,555.1,555.63,1110.0,555.28,555.81,555.1,555.63,1110.0
2021-05-26 13:00:00,555.72,556.08,555.72,556.08,2275.0,555.72,556.08,555.72,556.08,2275.0
2021-05-26 13:05:00,555.85,555.93,555.64,555.93,1600.0,555.85,555.93,555.64,555.93,1600.0
2021-05-26 13:10:00,556.1,556.1,555.84,555.93,2800.0,556.1,556.1,555.84,555.93,2800.0
2021-05-26 13:15:00,556.08,556.25,555.98,556.04,2007.0,556.08,556.25,555.98,556.04,2007.0
2021-05-26 13:20:00,556.03,556.22,555.1,555.1,1700.0,556.03,556.22,555.1,555.1,1700.0
2021-05-26 13:25:00,555.23,555.37,555.06,555.18,1300.0,555.23,555.37,555.06,555.18,1300.0
2021-05-26 13:30:00,555.17,555.5,555.05,555.5,700.0,555.17,555.5,555.05,555.5,700.0
2021-05-26 13:35:00,555.5,555.5,554.96,554.99,1200.0,555.5,555.5,554.96,554.99,1200.0
2021-05-26 13:40:00,555.0,555.03,555.0,555.03,599.0,555.0,555.03,555.0,555.03,599.0
2021-05-26 13:45:00,554.99,555.29,554.96,555.09,1254.0,554.99,555.29,554.96,555.09,1254.0
2021-05-26 13:50:00,555.0,555.48,554.88,555.4,3479.0,555.0,555.48,554.88,555.4,3479.0
2021-05-26 13:55:00,555.57,555.73,555.55,555.73,800.0,555.57,555.73,555.55,555.73,800.0
2021-05-26 14:00:00,555.6,556.03,555.5,555.84,2267.0,555.6,556.03,555.5,555.84,2267.0
2021-05-26 14:05:00,555.42,556.08,555.42,556.04,700.0,555.42,556.08,555.42,556.04,700.0
2021-05-26 14:10:00,556.62,556.7,556.2,556.2,1800.0,556.62,556.7,556.2,556.2,1800.0
2021-05-26 14:15:00,556.06,556.43,556.03,556.09,1400.0,556.06,556.43,556.03,556.09,1400.0
2021-05-26 14:20:00,556.21,556.25,556.09,556.15,1300.0,556.21,556.25,556.09,556.15,1300.0
2021-05-26 14:25:00,556.27,556.57,556.26,556.5,1200.0,556.27,556.57,556.26,556.5,1200.0
2021-05-26 14:30:00,556.35,556.45,556.13,556.27,994.0,556.35,556.45,556.13,556.27,994.0
2021-05-26 14:35:00,556.32,556.78,556.19,556.2,1300.0,556.32,556.78,556.19,556.2,1300.0
2021-05-26 14:40:00,555.74,555.81,555.38,555.38,2108.0,555.74,555.81,555.38,555.38,2108.0
2021-05-26 14:45:00,555.44,555.61,555.3,555.3,1001.0,555.44,555.61,555.3,555.3,1001.0
2021-05-26 14:50:00,555.45,555.45,554.65,554.67,1951.0,555.45,555.45,554.65,554.67,1951.0
2021-05-26 14:55:00,554.71,555.02,554.47,554.86,2125.0,554.71,555.02,554.47,554.86,2125.0
2021-05-26 15:00:00,555.81,555.94,555.6,555.94,1400.0,555.81,555.94,555.6,555.94,1400.0
2021-05-26 15:05:00,556.23,556.36,556.17,556.33,1000.0,556.23,556.36,556.17,556.33,1000.0
2021-05-26 15:10:00,556.2,556.66,556.0,556.66,600.0,556.2,556.66,556.0,556.66,600.0
2021-05-26 15:15:00,556.6,557.03,556.33,556.68,2100.0,556.6,557.03,556.33,556.68,2100.0
2021-05-26 15:20:00,556.8,557.51,556.78,557.5,1400.0,556.8,557.51,556.78,557.5,1400.0
2021-05-26 15:25:00,557.67,557.67,556.44,556.73,1966.0,557.67,557.67,556.44,556.73,1966.0
2021-05-26 15:30:00,556.7,556.73,556.57,556.73,719.0,556.7,556.73,556.57,556.73,719.0
2021-05-26 15:35:00,556.59,556.94,556.41,556.62,4193.0,556.59,556.94,556.41,556.62,4193.0
2021-05-26 15:40:00,557.06,558.31,557.06,557.89,5425.0,557.06,558.31,557.06,557.89,5425.0
2021-05-26 15:45:00,557.71,557.88,556.7,557.38,5710.0,557.71,557.88,556.7,557.38,5710.0
2021-05-26 15:50:00,557.24,557.96,556.87,557.73,5961.0,557.24,557.96,556.87,557.73,5961.0
2021-05-26 15:55:00,557.82,557.88,556.98,557.34,16291.0,557.82,557.88,556.98,557.34,16291.0
2021-05-27 09:30:00,557.59,557.59,553.24,554.23,7745.0,557.59,557.59,553.24,554.23,7745.0
2021-05-27 09:35:00,553.11,553.55,550.21,551.28,3100.0,553.11,553.55,550.21,551.28,3100.0
2021-05-27 09:40:00,550.61,551.06,547.09,548.37,5796.0,550.61,551.06,547.09,548.37,5796.0
2021-05-27 09:45:00,548.04,548.04,546.13,546.13,1100.0,548.04,548.04,546.13,546.13,1100.0
2021-05-27 09:50:00,546.55,547.86,546.49,546.75,1454.0,546.55,547.86,546.49,546.75,1454.0
2021-05-27 09:55:00,545.91,547.92,545.91,547.83,1100.0,545.91,547.92,545.91,547.83,1100.0
2021-05-27 10:00:00,548.01,550.08,547.35,549.61,3400.0,548.01,550.08,547.35,549.61,3400.0
2021-05-27 10:05:00,549.13,550.56,547.84,550.56,1200.0,549.13,550.56,547.84,550.56,1200.0
2021-05-27 10:10:00,550.66,551.6,550.66,551.6,704.0,550.66,551.6,550.66,551.6,704.0
2021-05-27 10:15:00,552.58,553.17,551.6,553.09,2267.0,552.58,553.17,551.6,553.09,2267.0
2021-05-27 10:20:00,553.4,554.07,553.4,553.63,700.0,553.4,554.07,553.4,553.63,700.0
2021-05-27 10:25:00,553.58,554.08,553.32,553.86,1100.0,553.58,554.08,553.32,553.86,1100.0
2021-05-27 10:30:00,553.93,555.5,553.93,554.92,1850.0,553.93,555.5,553.93,554.92,1850.0
2021-05-27 10:35:00,554.87,555.4,554.87,555.4,883.0,554.87,555.4,554.87,555.4,883.0
2021-05-27 10:40:00,555.45,555.81,555.37,555.77,2200.0,555.45,555.81,555.37,555.77,2200.0
2021-05-27 10:45:00,555.66,556.08,555.45,555.57,1600.0,555.66,556.08,555.45,555.57,1600.0
2021-05-27 10:50:00,555.65,555.65,553.82,554.64,1743.0,555.65,555.65,553.82,554.64,1743.0
2021-05-27 10:55:00,554.47,554.97,554.46,554.86,1160.0,554.47,554.97,554.46,554.86,1160.0
2021-05-27 11:00:00,554.97,555.06,554.27,554.51,2778.0,554.97,555.06,554.27,554.51,2778.0
2021-05-27 11:05:00,554.75,555.04,554.67,554.87,3009.0,554.75,555.04,554.67,554.87,3009.0
2021-05-27 11:10:00,555.03,555.27,555.03,555.09,1232.0,555.03,555.27,555.03,555.09,1232.0
2021-05-27 11:15:00,554.6,554.6,553.35,554.08,3538.0,554.6,554.6,553.35,554.08,3538.0
2021-05-27 11:20:00,554.12,554.12,553.87,553.87,500.0,554.12,554.12,553.87,553.87,500.0
2021-05-27 11:25:00,554.09,554.22,553.72,553.72,798.0,554.09,554.22,553.72,553.72,798.0
2021-05-27 11:30:00,553.2,553.74,553.2,553.53,500.0,553.2,553.74,553.2,553.53,500.0
2021-05-27 11:35:00,553.77,554.19,553.77,553.81,1100.0,553.77,554.19,553.77,553.81,1100.0
2021-05-27 11:40:00,554.0,554.0,553.54,553.98,1673.0,554.0,554.0,553.54,553.98,1673.0
2021-05-27 11:45:00,554.05,554.05,553.81,553.82,700.0,554.05,554.05,553.81,553.82,700.0
2021-05-27 11:50:00,553.86,553.86,553.85,553.86,200.0,553.86,553.86,553.85,553.86,200.0
2021-05-27 11:55:00,554.14,554.36,553.79,553.91,5598.0,554.14,554.36,553.79,553.91,5598.0
2021-05-27 12:00:00,554.0,554.6,554.0,554.13,1720.0,554.0,554.6,554.0,554.13,1720.0
2021-05-27 12:05:00,554.23,554.49,553.97,554.39,813.0,554.23,554.49,553.97,554.39,813.0
2021-05-27 12:10:00,554.49,555.83,554.49,555.83,1800.0,554.49,555.83,554.49,555.83,1800.0
2021-05-27 12:15:00,555.7,555.92,555.39,555.39,3230.0,555.7,555.92,555.39,555.39,3230.0
2021-05-27 12:20:00,555.44,555.56,555.44,555.52,1200.0,555.44,555.56,555.44,555.52,1200.0
2021-05-27 12:25:00,555.46,555.61,555.38,555.53,1811.0,555.46,555.61,555.38,555.53,1811.0
2021-05-27 12:30:00,555.63,555.77,554.74,554.88,2707.0,555.63,555.77,554.74,554.88,2707.0
2021-05-27 12:35:00,555.03,555.93,555.03,555.93,1283.0,555.03,555.93,555.03,555.93,1283.0
2021-05-27 12:40:00,555.96,556.44,555.96,556.44,800.0,555.96,556.44,555.96,556.44,800.0
2021-05-27 12:45:00,556.52,557.11,556.48,556.86,2404.0,556.52,557.11,556.48,556.86,2404.0
2021-05-27 12:50:00,556.89,557.58,556.89,557.58,800.0,556.89,557.58,556.89,557.58,800.0
2021-05-27 12:55:00,557.53,557.73,557.53,557.54,2150.0,557.53,557.73,557.53,557.54,2150.0
2021-05-27 13:00:00,557.68,558.02,557.67,557.82,2038.0,557.68,558.02,557.67,557.82,2038.0
2021-05-27 13:05:00,557.61,557.8,557.59,557.59,948.0,557.61,557.8,557.59,557.59,948.0
2021-05-27 13:10:00,557.75,557.91,557.58,557.91,900.0,557.75,557.91,557.58,557.91,900.0
2021-05-27 13:15:00,557.63,558.01,557.48,558.01,777.0,557.63,558.01,557.48,558.01,777.0
2021-05-27 13:20:00,558.19,558.2,558.06,558.06,1100.0,558.19,558.2,558.06,558.06,1100.0
2021-05-27 13:25:00,558.11,558.29,557.78,558.08,1585.0,558.11,558.29,557.78,558.08,1585.0
2021-05-27 13:30:00,558.08,558.27,558.0,558.26,1099.0,558.08,558.27,558.0,558.26,1099.0
2021-05-27 13:35:00,558.2,558.54,557.99,558.05,2096.0,558.2,558.54,557.99,558.05,2096.0
2021-05-27 13:40:00,558.23,558.37,558.16,558.16,500.0,558.23,558.37,558.16,558.16,500.0
2021-05-27 13:45:00,558.15,558.15,557.5,557.5,810.0,558.15,558.15,557.5,557.5,810.0
2021-05-27 13:50:00,557.59,557.96,557.4,557.76,1899.0,557.59,557.96,557.4,557.76,1899.0
2021-05-27 13:55:00,557.73,557.73,557.34,557.43,600.0,557.73,557.73,557.34,557.43,600.0
2021-05-27 14:00:00,557.6,557.6,556.18,556.19,1100.0,557.6,557.6,556.18,556.19,1100.0
2021-05-27 14:05:00,555.9,555.9,555.42,555.43,800.0,555.9,555.9,555.42,555.43,800.0
2021-05-27 14:10:00,554.64,555.37,554.42,554.54,2377.0,554.64,555.37,554.42,554.54,2377.0
2021-05-27 14:15:00,554.22,554.44,553.98,554.28,1737.0,554.22,554.44,553.98,554.28,1737.0
2021-05-27 14:20:00,554.29,554.6,554.27,554.46,2002.0,554.29,554.6,554.27,554.46,2002.0
2021-05-27 14:25:00,554.35,555.01,554.11,555.01,2000.0,554.35,555.01,554.11,555.01,2000.0
2021-05-27 14:30:00,554.82,555.23,554.78,555.23,1162.0,554.82,555.23,554.78,555.23,1162.0
2021-05-27 14:35:00,555.16,555.2,554.74,554.96,2936.0,555.16,555.2,554.74,554.96,2936.0
2021-05-27 14:40:00,555.11,555.38,555.05,555.05,1000.0,555.11,555.38,555.05,555.05,1000.0
2021-05-27 14:45:00,555.65,555.65,554.21,554.47,2411.0,555.65,555.65,554.21,554.47,2411.0
2021-05-27 14:50:00,554.43,554.46,553.81,553.81,1262.0,554.43,554.46,553.81,553.81,1262.0
2021-05-27 14:55:00,554.23,554.41,554.23,554.41,1119.0,554.23,554.41,554.23,554.41,1119.0
2021-05-27 15:00:00,554.27,554.27,553.94,553.94,1706.0,554.27,554.27,553.94,553.94,1706.0
2021-05-27 15:05:00,553.98,553.98,553.75,553.75,1200.0,553.98,553.98,553.75,553.75,1200.0
2021-05-27 15:10:00,553.77,554.05,553.71,554.05,600.0,553.77,554.05,553.71,554.05,600.0
2021-05-27 15:15:00,554.1,554.15,553.91,553.91,1500.0,554.1,554.15,553.91,553.91,1500.0
2021-05-27 15:20:00,553.61,553.65,553.32,553.65,1007.0,553.61,553.65,553.32,553.65,1007.0
2021-05-27 15:25:00,553.76,553.9,553.36,553.36,1400.0,553.76,553.9,553.36,553.36,1400.0
2021-05-27 15:30:00,553.53,553.6,552.98,553.01,3187.0,553.53,553.6,552.98,553.01,3187.0
2021-05-27 15:35:00,552.82,553.16,552.64,553.02,2915.0,552.82,553.16,552.64,553.02,2915.0
2021-05-27 15:40:00,553.02,553.15,552.54,553.0,5287.0,553.02,553.15,552.54,553.0,5287.0
2021-05-27 15:45:00,553.17,553.17,552.67,552.76,3483.0,553.17,553.17,552.67,552.76,3483.0
2021-05-27 15:50:00,552.43,553.83,551.73,553.81,12269.0,552.43,553.83,551.73,553.81,12269.0
2021-05-27 15:55:00,553.63,554.87,553.1,554.3,30975.0,553.63,554.87,553.1,554.3,30975.0
2021-05-28 09:30:00,558.16,563.65,555.53,563.0,10844.0,558.16,563.65,555.53,563.0,10844.0
2021-05-28 09:35:00,560.21,564.52,560.21,561.4,2258.0,560.21,564.52,560.21,561.4,2258.0
2021-05-28 09:40:00,562.65,562.86,562.22,562.86,500.0,562.65,562.86,562.22,562.86,500.0
2021-05-28 09:45:00,562.43,563.54,562.28,562.31,2000.0,562.43,563.54,562.28,562.31,2000.0
2021-05-28 09:50:00,563.6,565.93,563.59,564.57,8645.0,563.6,565.93,563.59,564.57,8645.0
2021-05-28 09:55:00,564.57,564.57,563.08,563.99,2372.0,564.57,564.57,563.08,563.99,2372.0
2021-05-28 10:00:00,563.27,563.86,562.69,563.36,2783.0,563.27,563.86,562.69,563.36,2783.0
2021-05-28 10:05:00,563.95,563.95,563.39,563.39,900.0,563.95,563.95,563.39,563.39,900.0
2021-05-28 10:10:00,563.68,563.68,562.27,562.89,3218.0,563.68,563.68,562.27,562.89,3218.0
2021-05-28 10:15:00,562.93,563.08,561.94,561.94,1675.0,562.93,563.08,561.94,561.94,1675.0
2021-05-28 10:20:00,561.55,562.0,561.32,562.0,500.0,561.55,562.0,561.32,562.0,500.0
2021-05-28 10:25:00,561.32,561.32,560.76,560.85,1816.0,561.32,561.32,560.76,560.85,1816.0
2021-05-28 10:30:00,560.97,561.33,560.97,561.11,500.0,560.97,561.33,560.97,561.11,500.0
2021-05-28 10:35:00,560.74,561.04,559.88,560.21,900.0,560.74,561.04,559.88,560.21,900.0
2021-05-28 10:40:00,560.6,560.6,560.6,560.6,200.0,560.6,560.6,560.6,560.6,200.0
2021-05-28 10:45:00,560.69,560.69,559.79,559.98,713.0,560.69,560.69,559.79,559.98,713.0
2021-05-28 10:50:00,560.15,560.18,559.46,559.46,700.0,560.15,560.18,559.46,559.46,700.0
2021-05-28 10:55:00,559.62,559.63,559.62,559.62,112.0,559.62,559.63,559.62,559.62,112.0
2021-05-28 11:00:00,559.44,560.22,559.44,559.57,1563.0,559.44,560.22,559.44,559.57,1563.0
2021-05-28 11:05:00,559.28,559.28,558.45,558.45,200.0,559.28,559.28,558.45,558.45,200.0
2021-05-28 11:10:00,558.6,559.66,558.6,559.66,700.0,558.6,559.66,558.6,559.66,700.0
2021-05-28 11:15:00,559.23,560.19,559.23,560.19,1300.0,559.23,560.19,559.23,560.19,1300.0
2021-05-28 11:20:00,559.69,559.69,558.65,559.0,573.0,559.69,559.69,558.65,559.0,573.0
2021-05-28 11:25:00,559.0,559.5,559.0,559.19,400.0,559.0,559.5,559.0,559.19,400.0
2021-05-28 11:30:00,559.31,560.53,559.3,560.21,1800.0,559.31,560.53,559.3,560.21,1800.0
2021-05-28 11:35:00,560.55,562.42,560.3,562.0,4642.0,560.55,562.42,560.3,562.0,4642.0
2021-05-28 11:40:00,562.0,562.2,561.92,561.93,608.0,562.0,562.2,561.92,561.93,608.0
2021-05-28 11:45:00,562.27,563.1,562.27,563.1,1300.0,562.27,563.1,562.27,563.1,1300.0
2021-05-28 11:50:00,563.18,563.27,562.5,562.5,1115.0,563.18,563.27,562.5,562.5,1115.0
2021-05-28 11:55:00,562.48,562.48,562.06,562.23,500.0,562.48,562.48,562.06,562.23,500.0
2021-05-28 12:00:00,562.3,562.67,562.3,562.6,400.0,562.3,562.67,562.3,562.6,400.0
2021-05-28 12:05:00,562.48,563.43,562.45,563.05,4600.0,562.48,563.43,562.45,563.05,4600.0
2021-05-28 12:10:00,562.82,563.74,562.59,563.74,9200.0,562.82,563.74,562.59,563.74,9200.0
2021-05-28 12:15:00,563.58,564.11,563.58,563.75,1522.0,563.58,564.11,563.58,563.75,1522.0
2021-05-28 12:20:00,563.23,563.29,562.8,563.1,1200.0,563.23,563.29,562.8,563.1,1200.0
2021-05-28 12:25:00,562.72,562.72,562.04,562.43,500.0,562.72,562.72,562.04,562.43,500.0
2021-05-28 12:30:00,562.11,562.29,562.11,562.26,400.0,562.11,562.29,562.11,562.26,400.0
2021-05-28 12:35:00,562.02,562.51,562.02,562.14,1265.0,562.02,562.51,562.02,562.14,1265.0
2021-05-28 12:40:00,561.93,561.93,561.22,561.54,1473.0,561.93,561.93,561.22,561.54,1473.0
2021-05-28 12:45:00,561.72,561.73,560.98,561.31,1107.0,561.72,561.73,560.98,561.31,1107.0
2021-05-28 12:50:00,561.38,561.38,561.19,561.19,607.0,561.38,561.38,561.19,561.19,607.0
2021-05-28 12:55:00,561.43,561.43,561.43,561.43,200.0,561.43,561.43,561.43,561.43,200.0
2021-05-28 13:00:00,561.75,561.85,561.63,561.65,849.0,561.75,561.85,561.63,561.65,849.0
2021-05-28 13:05:00,561.65,561.79,561.65,561.72,300.0,561.65,561.79,561.65,561.72,300.0
2021-05-28 13:10:00,561.73,561.77,561.73,561.77,200.0,561.73,561.77,561.73,561.77,200.0
2021-05-28 13:15:00,561.42,561.53,561.13,561.31,1120.0,561.42,561.53,561.13,561.31,1120.0
2021-05-28 13:20:00,561.2,561.43,561.01,561.29,800.0,561.2,561.43,561.01,561.29,800.0
2021-05-28 13:25:00,560.84,560.84,560.1,560.1,300.0,560.84,560.84,560.1,560.1,300.0
2021-05-28 13:30:00,560.41,560.42,560.41,560.42,200.0,560.41,560.42,560.41,560.42,200.0
2021-05-28 13:35:00,560.95,560.99,560.23,560.23,700.0,560.95,560.99,560.23,560.23,700.0
2021-05-28 13:40:00,559.5,559.52,559.27,559.52,400.0,559.5,559.52,559.27,559.52,400.0
2021-05-28 13:45:00,559.28,559.28,558.08,558.53,700.0,559.28,559.28,558.08,558.53,700.0
2021-05-28 13:50:00,558.81,558.86,558.8,558.84,759.0,558.81,558.86,558.8,558.84,759.0
2021-05-28 13:55:00,558.37,558.44,558.37,558.38,400.0,558.37,558.44,558.37,558.38,400.0
2021-05-28 14:00:00,558.58,558.58,557.25,557.25,3019.0,558.58,558.58,557.25,557.25,3019.0
2021-05-28 14:05:00,557.02,557.52,556.98,557.52,800.0,557.02,557.52,556.98,557.52,800.0
2021-05-28 14:10:00,557.24,557.24,557.21,557.21,300.0,557.24,557.24,557.21,557.21,300.0
2021-05-28 14:15:00,557.48,558.31,557.48,558.19,2052.0,557.48,558.31,557.48,558.19,2052.0
2021-05-28 14:20:00,558.22,558.36,558.15,558.3,1401.0,558.22,558.36,558.15,558.3,1401.0
2021-05-28 14:25:00,558.39,558.4,558.11,558.11,525.0,558.39,558.4,558.11,558.11,525.0
2021-05-28 14:30:00,558.1,558.14,557.77,558.11,1400.0,558.1,558.14,557.77,558.11,1400.0
2021-05-28 14:35:00,558.17,558.17,557.56,557.56,700.0,558.17,558.17,557.56,557.56,700.0
2021-05-28 14:40:00,557.84,558.11,557.84,557.98,1300.0,557.84,558.11,557.84,557.98,1300.0
2021-05-28 14:45:00,558.27,558.27,558.05,558.05,1067.0,558.27,558.27,558.05,558.05,1067.0
2021-05-28 14:50:00,558.19,558.19,557.96,558.05,600.0,558.19,558.19,557.96,558.05,600.0
2021-05-28 14:55:00,558.32,558.34,557.74,558.0,1199.0,558.32,558.34,557.74,558.0,1199.0
2021-05-28 15:00:00,558.01,558.02,557.81,557.81,300.0,558.01,558.02,557.81,557.81,300.0
2021-05-28 15:05:00,558.0,559.13,558.0,559.13,500.0,558.0,559.13,558.0,559.13,500.0
2021-05-28 15:10:00,559.2,559.28,558.93,558.93,800.0,559.2,559.28,558.93,558.93,800.0
2021-05-28 15:15:00,559.53,559.53,559.25,559.32,300.0,559.53,559.53,559.25,559.32,300.0
2021-05-28 15:20:00,559.32,559.61,559.19,559.47,900.0,559.32,559.61,559.19,559.47,900.0
2021-05-28 15:25:00,559.5,559.61,559.25,559.61,1000.0,559.5,559.61,559.25,559.61,1000.0
2021-05-28 15:30:00,559.08,559.67,559.08,559.32,800.0,559.08,559.67,559.08,559.32,800.0
2021-05-28 15:35:00,559.81,559.94,559.51,559.63,1600.0,559.81,559.94,559.51,559.63,1600.0
2021-05-28 15:40:00,559.02,559.02,558.6,558.64,400.0,559.02,559.02,558.6,558.64,400.0
2021-05-28 15:45:00,558.68,559.44,558.68,559.19,1300.0,558.68,559.44,558.68,559.19,1300.0
2021-05-28 15:50:00,558.67,559.0,557.22,557.65,6043.0,558.67,559.0,557.22,557.65,6043.0
2021-05-28 15:55:00,558.14,558.76,557.61,558.64,10837.0,558.14,558.76,557.61,558.64,10837.0
2021-06-01 09:30:00,565.64,565.95,562.15,563.36,16211.0,565.64,565.95,562.15,563.36,16211.0
2021-06-01 09:35:00,562.76,564.29,562.76,563.02,1100.0,562.76,564.29,562.76,563.02,1100.0
2021-06-01 09:40:00,563.37,564.44,560.39,560.58,4707.0,563.37,564.44,560.39,560.58,4707.0
2021-06-01 09:45:00,560.72,561.39,559.51,559.51,3012.0,560.72,561.39,559.51,559.51,3012.0
2021-06-01 09:50:00,558.45,558.45,557.63,557.73,1784.0,558.45,558.45,557.63,557.73,1784.0
2021-06-01 09:55:00,557.74,558.82,557.39,558.01,1000.0,557.74,558.82,557.39,558.01,1000.0
2021-06-01 10:00:00,558.3,558.44,556.31,556.31,423.0,558.3,558.44,556.31,556.31,423.0
2021-06-01 10:05:00,555.85,556.18,555.85,556.18,520.0,555.85,556.18,555.85,556.18,520.0
2021-06-01 10:10:00,555.95,555.95,553.76,553.78,700.0,555.95,555.95,553.76,553.78,700.0
2021-06-01 10:15:00,552.96,552.96,551.63,552.55,1250.0,552.96,552.96,551.63,552.55,1250.0
2021-06-01 10:20:00,551.3,551.3,551.13,551.13,200.0,551.3,551.3,551.13,551.13,200.0
2021-06-01 10:25:00,551.13,551.13,551.13,551.13,0.0,551.13,551.13,551.13,551.13,0.0
2021-06-01 10:30:00,552.91,552.95,552.05,552.18,1300.0,552.91,552.95,552.05,552.18,1300.0
2021-06-01 10:35:00,552.25,552.48,551.7,552.48,400.0,552.25,552.48,551.7,552.48,400.0
2021-06-01 10:40:00,553.14,553.17,552.68,552.68,1112.0,553.14,553.17,552.68,552.68,1112.0
2021-06-01 10:45:00,551.7,551.7,551.19,551.19,200.0,551.7,551.7,551.19,551.19,200.0
2021-06-01 10:50:00,550.04,550.21,549.71,549.75,900.0,550.04,550.21,549.71,549.75,900.0
2021-06-01 10:55:00,549.22,549.96,549.05,549.61,1366.0,549.22,549.96,549.05,549.61,1366.0
2021-06-01 11:00:00,549.61,550.1,548.99,548.99,500.0,549.61,550.1,548.99,548.99,500.0
2021-06-01 11:05:00,548.72,548.98,548.31,548.69,1459.0,548.72,548.98,548.31,548.69,1459.0
2021-06-01 11:10:00,549.38,549.63,549.38,549.6,749.0,549.38,549.63,549.38,549.6,749.0
2021-06-01 11:15:00,549.83,550.61,549.83,550.61,1141.0,549.83,550.61,549.83,550.61,1141.0
2021-06-01 11:20:00,552.2,553.69,552.2,553.41,2800.0,552.2,553.69,552.2,553.41,2800.0
2021-06-01 11:25:00,554.51,554.59,553.36,553.37,1664.0,554.51,554.59,553.36,553.37,1664.0
2021-06-01 11:30:00,553.15,553.15,551.99,552.26,1228.0,553.15,553.15,551.99,552.26,1228.0
2021-06-01 11:35:00,552.25,552.57,552.25,552.57,351.0,552.25,552.57,552.25,552.57,351.0
2021-06-01 11:40:00,552.49,552.99,552.49,552.99,1767.0,552.49,552.99,552.49,552.99,1767.0
2021-06-01 11:45:00,553.1,553.11,551.71,551.99,1242.0,553.1,553.11,551.71,551.99,1242.0
2021-06-01 11:50:00,551.52,551.52,551.52,551.52,100.0,551.52,551.52,551.52,551.52,100.0
2021-06-01 11:55:00,551.2,551.33,551.13,551.33,600.0,551.2,551.33,551.13,551.33,600.0
2021-06-01 12:00:00,551.35,551.67,550.85,551.55,1191.0,551.35,551.67,550.85,551.55,1191.0
2021-06-01 12:05:00,551.25,551.25,550.78,550.79,805.0,551.25,551.25,550.78,550.79,805.0
2021-06-01 12:10:00,550.32,550.35,549.93,549.93,400.0,550.32,550.35,549.93,549.93,400.0
2021-06-01 12:15:00,550.11,550.39,550.11,550.25,605.0,550.11,550.39,550.11,550.25,605.0
2021-06-01 12:20:00,550.61,551.65,550.53,551.65,794.0,550.61,551.65,550.53,551.65,794.0
2021-06-01 12:25:00,551.7,551.83,551.7,551.83,200.0,551.7,551.83,551.7,551.83,200.0
2021-06-01 12:30:00,551.57,551.61,550.89,550.89,768.0,551.57,551.61,550.89,550.89,768.0
2021-06-01 12:35:00,550.89,550.89,550.89,550.89,0.0,550.89,550.89,550.89,550.89,0.0
2021-06-01 12:40:00,551.09,551.09,551.09,551.09,132.0,551.09,551.09,551.09,551.09,132.0
2021-06-01 12:45:00,551.98,552.33,551.98,552.33,300.0,551.98,552.33,551.98,552.33,300.0
2021-06-01 12:50:00,552.38,552.9,552.38,552.9,500.0,552.38,552.9,552.38,552.9,500.0
2021-06-01 12:55:00,552.32,552.32,552.32,552.32,100.0,552.32,552.32,552.32,552.32,100.0
2021-06-01 13:00:00,552.55,552.61,551.91,552.28,1667.0,552.55,552.61,551.91,552.28,1667.0
2021-06-01 13:05:00,552.13,552.53,551.76,551.93,4823.0,552.13,552.53,551.76,551.93,4823.0
2021-06-01 13:10:00,552.38,552.89,552.37,552.8,730.0,552.38,552.89,552.37,552.8,730.0
2021-06-01 13:15:00,552.6,552.69,552.38,552.61,730.0,552.6,552.69,552.38,552.61,730.0
2021-06-01 13:20:00,552.61,552.61,552.61,552.61,0.0,552.61,552.61,552.61,552.61,0.0
2021-06-01 13:25:00,552.93,553.29,552.93,553.28,310.0,552.93,553.29,552.93,553.28,310.0
2021-06-01 13:30:00,552.98,553.07,552.98,553.07,200.0,552.98,553.07,552.98,553.07,200.0
2021-06-01 13:35:00,553.1,553.11,553.09,553.11,230.0,553.1,553.11,553.09,553.11,230.0
2021-06-01 13:40:00,552.8,552.96,552.54,552.96,700.0,552.8,552.96,552.54,552.96,700.0
2021-06-01 13:45:00,552.96,552.96,552.96,552.96,0.0,552.96,552.96,552.96,552.96,0.0
2021-06-01 13:50:00,553.57,553.57,553.39,553.4,500.0,553.57,553.57,553.39,553.4,500.0
2021-06-01 13:55:00,553.4,553.94,553.4,553.89,545.0,553.4,553.94,553.4,553.89,545.0
2021-06-01 14:00:00,553.98,553.98,553.5,553.72,520.0,553.98,553.98,553.5,553.72,520.0
2021-06-01 14:05:00,553.61,553.61,553.61,553.61,100.0,553.61,553.61,553.61,553.61,100.0
2021-06-01 14:10:00,553.86,554.31,553.86,554.27,1000.0,553.86,554.31,553.86,554.27,1000.0
2021-06-01 14:15:00,554.08,554.1,554.04,554.04,300.0,554.08,554.1,554.04,554.04,300.0
2021-06-01 14:20:00,554.52,554.52,554.31,554.5,700.0,554.52,554.52,554.31,554.5,700.0
2021-06-01 14:25:00,554.3,554.3,553.98,553.98,1300.0,554.3,554.3,553.98,553.98,1300.0
2021-06-01 14:30:00,554.15,554.35,554.15,554.35,300.0,554.15,554.35,554.15,554.35,300.0
2021-06-01 14:35:00,554.35,554.35,554.35,554.35,0.0,554.35,554.35,554.35,554.35,0.0
2021-06-01 14:40:00,554.27,554.65,554.14,554.26,1000.0,554.27,554.65,554.14,554.26,1000.0
2021-06-01 14:45:00,554.29,554.29,554.1,554.17,300.0,554.29,554.29,554.1,554.17,300.0
2021-06-01 14:50:00,553.86,553.86,553.64,553.64,300.0,553.86,553.86,553.64,553.64,300.0
2021-06-01 14:55:00,553.87,553.87,553.71,553.85,300.0,553.87,553.87,553.71,553.85,300.0
2021-06-01 15:00:00,553.89,554.01,553.67,554.0,500.0,553.89,554.01,553.67,554.0,500.0
2021-06-01 15:05:00,553.85,553.98,553.56,553.57,1100.0,553.85,553.98,553.56,553.57,1100.0
2021-06-01 15:10:00,553.58,553.79,553.18,553.18,1500.0,553.58,553.79,553.18,553.18,1500.0
2021-06-01 15:15:00,553.18,553.2,552.93,552.93,735.0,553.18,553.2,552.93,552.93,735.0
2021-06-01 15:20:00,552.99,553.08,552.53,552.53,700.0,552.99,553.08,552.53,552.53,700.0
2021-06-01 15:25:00,552.43,552.43,551.74,551.75,955.0,552.43,552.43,551.74,551.75,955.0
2021-06-01 15:30:00,551.23,551.23,550.86,550.96,800.0,551.23,551.23,550.86,550.96,800.0
2021-06-01 15:35:00,550.67,550.89,550.0,550.07,1518.0,550.67,550.89,550.0,550.07,1518.0
2021-06-01 15:40:00,550.3,550.57,550.03,550.34,1800.0,550.3,550.57,550.03,550.34,1800.0
2021-06-01 15:45:00,550.15,550.96,550.15,550.96,1486.0,550.15,550.96,550.15,550.96,1486.0
2021-06-01 15:50:00,550.58,550.68,549.39,550.22,5371.0,550.58,550.68,549.39,550.22,5371.0
2021-06-01 15:55:00,550.06,550.69,549.7,550.69,8209.0,550.06,550.69,549.7,550.69,8209.0
2021-06-02 09:30:00,547.17,549.11,545.46,548.77,4452.0,547.17,549.11,545.46,548.77,4452.0
2021-06-02 09:35:00,548.64,550.28,548.64,549.96,400.0,548.64,550.28,548.64,549.96,400.0
2021-06-02 09:40:00,550.74,550.74,550.27,550.27,700.0,550.74,550.74,550.27,550.27,700.0
2021-06-02 09:45:00,552.0,552.0,551.25,551.25,647.0,552.0,552.0,551.25,551.25,647.0
2021-06-02 09:50:00,552.01,553.62,552.01,553.01,1753.0,552.01,553.62,552.01,553.01,1753.0
2021-06-02 09:55:00,553.5,553.75,552.47,552.57,900.0,553.5,553.75,552.47,552.57,900.0
2021-06-02 10:00:00,552.07,552.82,551.75,552.82,900.0,552.07,552.82,551.75,552.82,900.0
2021-06-02 10:05:00,552.75,554.1,552.61,554.08,1200.0,552.75,554.1,552.61,554.08,1200.0
2021-06-02 10:10:00,553.62,553.62,552.76,553.38,1800.0,553.62,553.62,552.76,553.38,1800.0
2021-06-02 10:15:00,554.2,554.47,553.91,554.03,1058.0,554.2,554.47,553.91,554.03,1058.0
2021-06-02 10:20:00,553.41,553.59,553.38,553.59,300.0,553.41,553.59,553.38,553.59,300.0
2021-06-02 10:25:00,553.55,554.0,552.29,552.97,1100.0,553.55,554.0,552.29,552.97,1100.0
2021-06-02 10:30:00,553.02,553.52,553.02,553.07,800.0,553.02,553.52,553.02,553.07,800.0
2021-06-02 10:35:00,552.37,553.29,551.81,553.09,1341.0,552.37,553.29,551.81,553.09,1341.0
2021-06-02 10:40:00,553.92,554.36,553.48,553.49,1128.0,553.92,554.36,553.48,553.49,1128.0
2021-06-02 10:45:00,553.84,554.5,553.09,553.33,1261.0,553.84,554.5,553.09,553.33,1261.0
2021-06-02 10:50:00,553.19,553.19,552.75,552.75,200.0,553.19,553.19,552.75,552.75,200.0
2021-06-02 10:55:00,552.54,553.42,552.38,553.42,600.0,552.54,553.42,552.38,553.42,600.0
2021-06-02 11:00:00,553.26,554.83,553.2,554.34,1503.0,553.26,554.83,553.2,554.34,1503.0
2021-06-02 11:05:00,554.28,554.9,553.68,554.6,1000.0,554.28,554.9,553.68,554.6,1000.0
2021-06-02 11:10:00,554.35,557.18,554.34,556.31,3002.0,554.35,557.18,554.34,556.31,3002.0
2021-06-02 11:15:00,556.27,556.3,556.07,556.08,900.0,556.27,556.3,556.07,556.08,900.0
2021-06-02 11:20:00,555.18,555.82,554.95,555.82,968.0,555.18,555.82,554.95,555.82,968.0
2021-06-02 11:25:00,555.57,555.57,555.57,555.57,100.0,555.57,555.57,555.57,555.57,100.0
2021-06-02 11:30:00,555.34,555.34,554.88,555.09,671.0,555.34,555.34,554.88,555.09,671.0
2021-06-02 11:35:00,554.93,554.93,554.54,554.54,200.0,554.93,554.93,554.54,554.54,200.0
2021-06-02 11:40:00,554.54,554.54,554.54,554.54,0.0,554.54,554.54,554.54,554.54,0.0
2021-06-02 11:45:00,555.1,555.35,554.9,554.9,500.0,555.1,555.35,554.9,554.9,500.0
2021-06-02 11:50:00,554.46,554.58,554.3,554.58,400.0,554.46,554.58,554.3,554.58,400.0
2021-06-02 11:55:00,554.5,554.5,554.0,554.0,800.0,554.5,554.5,554.0,554.0,800.0
2021-06-02 12:00:00,554.05,554.05,553.63,553.7,1721.0,554.05,554.05,553.63,553.7,1721.0
2021-06-02 12:05:00,553.59,553.59,553.58,553.59,100.0,553.59,553.59,553.58,553.59,100.0
2021-06-02 12:10:00,553.39,553.53,553.39,553.53,200.0,553.39,553.53,553.39,553.53,200.0
2021-06-02 12:15:00,553.57,554.12,553.57,553.86,1200.0,553.57,554.12,553.57,553.86,1200.0
2021-06-02 12:20:00,553.53,553.74,552.91,552.91,600.0,553.53,553.74,552.91,552.91,600.0
2021-06-02 12:25:00,552.91,553.42,552.84,553.42,380.0,552.91,553.42,552.84,553.42,380.0
2021-06-02 12:30:00,553.41,553.45,552.74,552.74,500.0,553.41,553.45,552.74,552.74,500.0
2021-06-02 12:35:00,553.04,553.04,552.77,552.77,200.0,553.04,553.04,552.77,552.77,200.0
2021-06-02 12:40:00,552.77,552.77,552.77,552.77,0.0,552.77,552.77,552.77,552.77,0.0
2021-06-02 12:45:00,553.13,553.43,553.01,553.43,521.0,553.13,553.43,553.01,553.43,521.0
2021-06-02 12:50:00,553.6,554.01,553.3,554.0,5292.0,553.6,554.01,553.3,554.0,5292.0
2021-06-02 12:55:00,554.13,554.21,553.34,553.64,6210.0,554.13,554.21,553.34,553.64,6210.0
2021-06-02 13:00:00,553.64,554.06,553.64,553.72,500.0,553.64,554.06,553.64,553.72,500.0
2021-06-02 13:05:00,553.81,553.81,553.75,553.77,400.0,553.81,553.81,553.75,553.77,400.0
2021-06-02 13:10:00,553.61,554.0,553.2,553.2,1400.0,553.61,554.0,553.2,553.2,1400.0
2021-06-02 13:15:00,552.75,552.98,552.38,552.98,1900.0,552.75,552.98,552.38,552.98,1900.0
2021-06-02 13:20:00,552.87,552.87,552.87,552.87,100.0,552.87,552.87,552.87,552.87,100.0
2021-06-02 13:25:00,552.42,552.58,552.42,552.46,400.0,552.42,552.58,552.42,552.46,400.0
2021-06-02 13:30:00,552.26,552.55,552.26,552.54,400.0,552.26,552.55,552.26,552.54,400.0
2021-06-02 13:35:00,553.36,553.41,553.17,553.18,600.0,553.36,553.41,553.17,553.18,600.0
2021-06-02 13:40:00,552.73,552.74,552.63,552.63,417.0,552.73,552.74,552.63,552.63,417.0
2021-06-02 13:45:00,552.95,552.95,551.71,551.75,1000.0,552.95,552.95,551.71,551.75,1000.0
2021-06-02 13:50:00,552.21,552.47,552.21,552.47,200.0,552.21,552.47,552.21,552.47,200.0
2021-06-02 13:55:00,552.26,552.41,552.05,552.31,1000.0,552.26,552.41,552.05,552.31,1000.0
2021-06-02 14:00:00,552.08,552.36,552.08,552.2,300.0,552.08,552.36,552.08,552.2,300.0
2021-06-02 14:05:00,552.42,552.6,552.06,552.53,800.0,552.42,552.6,552.06,552.53,800.0
2021-06-02 14:10:00,551.97,552.05,551.97,552.05,200.0,551.97,552.05,551.97,552.05,200.0
2021-06-02 14:15:00,550.81,550.81,550.67,550.67,300.0,550.81,550.81,550.67,550.67,300.0
2021-06-02 14:20:00,550.61,551.19,550.61,551.19,400.0,550.61,551.19,550.61,551.19,400.0
2021-06-02 14:25:00,550.93,550.93,550.83,550.87,400.0,550.93,550.93,550.83,550.87,400.0
2021-06-02 14:30:00,550.67,551.74,550.67,551.64,3687.0,550.67,551.74,550.67,551.64,3687.0
2021-06-02 14:35:00,551.64,551.79,550.36,550.57,4494.0,551.64,551.79,550.36,550.57,4494.0
2021-06-02 14:40:00,550.52,550.82,550.46,550.46,699.0,550.52,550.82,550.46,550.46,699.0
2021-06-02 14:45:00,550.75,550.92,550.75,550.92,300.0,550.75,550.92,550.75,550.92,300.0
2021-06-02 14:50:00,550.16,550.22,549.54,549.54,2133.0,550.16,550.22,549.54,549.54,2133.0
2021-06-02 14:55:00,549.83,549.83,549.83,549.83,100.0,549.83,549.83,549.83,549.83,100.0
2021-06-02 15:00:00,549.52,550.16,549.52,550.16,1781.0,549.52,550.16,549.52,550.16,1781.0
2021-06-02 15:05:00,550.07,550.3,549.67,549.67,1000.0,550.07,550.3,549.67,549.67,1000.0
2021-06-02 15:10:00,549.38,549.58,548.58,548.58,2614.0,549.38,549.58,548.58,548.58,2614.0
2021-06-02 15:15:00,548.46,548.61,548.22,548.32,2959.0,548.46,548.61,548.22,548.32,2959.0
2021-06-02 15:20:00,548.26,548.44,547.7,547.7,1300.0,548.26,548.44,547.7,547.7,1300.0
2021-06-02 15:25:00,547.7,547.75,547.35,547.36,1500.0,547.7,547.75,547.35,547.36,1500.0
2021-06-02 15:30:00,547.51,548.04,547.51,547.74,900.0,547.51,548.04,547.51,547.74,900.0
2021-06-02 15:35:00,547.37,547.86,547.37,547.8,1424.0,547.37,547.86,547.37,547.8,1424.0
2021-06-02 15:40:00,547.9,548.08,547.89,547.95,2670.0,547.9,548.08,547.89,547.95,2670.0
2021-06-02 15:45:00,547.85,547.95,547.34,547.47,2000.0,547.85,547.95,547.34,547.47,2000.0
2021-06-02 15:50:00,547.24,547.38,546.0,546.55,8201.0,547.24,547.38,546.0,546.55,8201.0
2021-06-02 15:55:00,546.24,547.89,546.23,547.89,6920.0,546.24,547.89,546.23,547.89,6920.0
2021-06-03 09:30:00,542.31,545.42,542.22,544.16,3977.0,542.31,545.42,542.22,544.16,3977.0
2021-06-03 09:35:00,544.16,544.23,542.01,542.59,1300.0,544.16,544.23,542.01,542.59,1300.0
2021-06-03 09:40:00,542.16,542.46,540.5,540.69,2853.0,542.16,542.46,540.5,540.69,2853.0
2021-06-03 09:45:00,540.24,541.04,540.0,540.29,2711.0,540.24,541.04,540.0,540.29,2711.0
2021-06-03 09:50:00,539.69,539.99,539.49,539.49,500.0,539.69,539.99,539.49,539.49,500.0
2021-06-03 09:55:00,539.72,540.49,539.72,539.91,500.0,539.72,540.49,539.72,539.91,500.0
2021-06-03 10:00:00,541.0,543.29,540.56,542.77,2033.0,541.0,543.29,540.56,542.77,2033.0
2021-06-03 10:05:00,543.29,544.53,542.14,544.53,1900.0,543.29,544.53,542.14,544.53,1900.0
2021-06-03 10:10:00,544.68,546.17,544.42,546.17,1400.0,544.68,546.17,544.42,546.17,1400.0
2021-06-03 10:15:00,546.17,546.17,545.33,545.8,800.0,546.17,546.17,545.33,545.8,800.0
2021-06-03 10:20:00,546.28,547.25,545.08,547.22,4080.0,546.28,547.25,545.08,547.22,4080.0
2021-06-03 10:25:00,546.41,546.84,544.81,546.13,1571.0,546.41,546.84,544.81,546.13,1571.0
2021-06-03 10:30:00,545.37,545.42,545.04,545.17,800.0,545.37,545.42,545.04,545.17,800.0
2021-06-03 10:35:00,545.62,546.43,545.21,546.4,2700.0,545.62,546.43,545.21,546.4,2700.0
2021-06-03 10:40:00,546.08,546.23,545.29,546.15,600.0,546.08,546.23,545.29,546.15,600.0
2021-06-03 10:45:00,545.92,546.84,544.7,546.84,500.0,545.92,546.84,544.7,546.84,500.0
2021-06-03 10:50:00,547.61,547.61,547.61,547.61,100.0,547.61,547.61,547.61,547.61,100.0
2021-06-03 10:55:00,547.61,547.61,547.61,547.61,0.0,547.61,547.61,547.61,547.61,0.0
2021-06-03 11:00:00,549.43,550.3,549.43,550.3,700.0,549.43,550.3,549.43,550.3,700.0
2021-06-03 11:05:00,550.19,551.3,550.19,551.3,300.0,550.19,551.3,550.19,551.3,300.0
2021-06-03 11:10:00,551.04,551.56,550.91,551.51,1400.0,551.04,551.56,550.91,551.51,1400.0
2021-06-03 11:15:00,551.24,551.24,550.41,550.41,500.0,551.24,551.24,550.41,550.41,500.0
2021-06-03 11:20:00,549.89,549.89,549.89,549.89,100.0,549.89,549.89,549.89,549.89,100.0
2021-06-03 11:25:00,550.26,550.98,549.89,550.94,1016.0,550.26,550.98,549.89,550.94,1016.0
2021-06-03 11:30:00,549.81,549.81,549.45,549.81,400.0,549.81,549.81,549.45,549.81,400.0
2021-06-03 11:35:00,549.75,551.14,549.74,550.4,1310.0,549.75,551.14,549.74,550.4,1310.0
2021-06-03 11:40:00,549.92,550.21,549.68,549.96,1000.0,549.92,550.21,549.68,549.96,1000.0
2021-06-03 11:45:00,549.95,549.95,549.62,549.77,600.0,549.95,549.95,549.62,549.77,600.0
2021-06-03 11:50:00,549.77,550.09,549.64,550.09,900.0,549.77,550.09,549.64,550.09,900.0
2021-06-03 11:55:00,551.29,551.49,550.86,551.0,800.0,551.29,551.49,550.86,551.0,800.0
2021-06-03 12:00:00,551.77,551.77,551.11,551.74,300.0,551.77,551.77,551.11,551.74,300.0
2021-06-03 12:05:00,551.7,552.22,551.7,552.06,1300.0,551.7,552.22,551.7,552.06,1300.0
2021-06-03 12:10:00,551.84,552.17,551.34,551.35,1100.0,551.84,552.17,551.34,551.35,1100.0
2021-06-03 12:15:00,551.5,551.5,551.0,551.0,1541.0,551.5,551.5,551.0,551.0,1541.0
2021-06-03 12:20:00,549.93,549.93,549.81,549.85,600.0,549.93,549.93,549.81,549.85,600.0
2021-06-03 12:25:00,549.7,549.88,549.35,549.5,1416.0,549.7,549.88,549.35,549.5,1416.0
2021-06-03 12:30:00,549.76,549.77,548.97,549.03,1711.0,549.76,549.77,548.97,549.03,1711.0
2021-06-03 12:35:00,549.02,549.54,548.86,549.54,3652.0,549.02,549.54,548.86,549.54,3652.0
2021-06-03 12:40:00,549.59,550.53,549.59,550.52,1061.0,549.59,550.53,549.59,550.52,1061.0
2021-06-03 12:45:00,550.52,550.58,550.41,550.58,700.0,550.52,550.58,550.41,550.58,700.0
2021-06-03 12:50:00,550.56,550.56,550.08,550.1,924.0,550.56,550.56,550.08,550.1,924.0
2021-06-03 12:55:00,550.1,550.86,550.05,550.86,710.0,550.1,550.86,550.05,550.86,710.0
2021-06-03 13:00:00,551.08,551.08,551.08,551.08,470.0,551.08,551.08,551.08,551.08,470.0
2021-06-03 13:05:00,551.38,551.71,550.26,550.59,1100.0,551.38,551.71,550.26,550.59,1100.0
2021-06-03 13:10:00,550.85,551.43,550.81,550.81,600.0,550.85,551.43,550.81,550.81,600.0
2021-06-03 13:15:00,551.17,551.26,551.16,551.25,391.0,551.17,551.26,551.16,551.25,391.0
2021-06-03 13:20:00,551.26,551.26,551.05,551.05,843.0,551.26,551.26,551.05,551.05,843.0
2021-06-03 13:25:00,551.14,551.3,551.14,551.3,500.0,551.14,551.3,551.14,551.3,500.0
2021-06-03 13:30:00,551.02,551.02,550.54,550.55,1040.0,551.02,551.02,550.54,550.55,1040.0
2021-06-03 13:35:00,550.55,550.82,550.38,550.81,1689.0,550.55,550.82,550.38,550.81,1689.0
2021-06-03 13:40:00,551.13,551.14,551.02,551.02,300.0,551.13,551.14,551.02,551.02,300.0
2021-06-03 13:45:00,551.2,551.51,551.09,551.33,1200.0,551.2,551.51,551.09,551.33,1200.0
2021-06-03 13:50:00,551.5,551.99,551.5,551.87,600.0,551.5,551.99,551.5,551.87,600.0
2021-06-03 13:55:00,551.79,552.31,551.79,552.31,300.0,551.79,552.31,551.79,552.31,300.0
2021-06-03 14:00:00,552.16,552.16,551.62,551.62,800.0,552.16,552.16,551.62,551.62,800.0
2021-06-03 14:05:00,552.2,552.41,552.2,552.38,440.0,552.2,552.41,552.2,552.38,440.0
2021-06-03 14:10:00,552.57,552.86,552.57,552.6,500.0,552.57,552.86,552.57,552.6,500.0
2021-06-03 14:15:00,552.77,552.84,552.74,552.74,300.0,552.77,552.84,552.74,552.74,300.0
2021-06-03 14:20:00,552.72,552.95,552.68,552.68,400.0,552.72,552.95,552.68,552.68,400.0
2021-06-03 14:25:00,552.54,552.54,552.19,552.19,700.0,552.54,552.54,552.19,552.19,700.0
2021-06-03 14:30:00,551.63,551.63,551.17,551.23,1465.0,551.63,551.63,551.17,551.23,1465.0
2021-06-03 14:35:00,551.09,551.09,550.95,550.95,300.0,551.09,551.09,550.95,550.95,300.0
2021-06-03 14:40:00,551.14,551.14,550.73,550.73,500.0,551.14,551.14,550.73,550.73,500.0
2021-06-03 14:45:00,551.12,551.12,550.7,550.71,369.0,551.12,551.12,550.7,550.71,369.0
2021-06-03 14:50:00,551.49,551.77,551.42,551.76,600.0,551.49,551.77,551.42,551.76,600.0
2021-06-03 14:55:00,551.4,551.4,551.14,551.28,400.0,551.4,551.4,551.14,551.28,400.0
2021-06-03 15:00:00,551.39,551.63,551.08,551.08,1100.0,551.39,551.63,551.08,551.08,1100.0
2021-06-03 15:05:00,551.12,551.12,550.77,551.07,952.0,551.12,551.12,550.77,551.07,952.0
2021-06-03 15:10:00,551.02,551.13,550.99,550.99,500.0,551.02,551.13,550.99,550.99,500.0
2021-06-03 15:15:00,551.38,551.38,550.87,551.31,1000.0,551.38,551.38,550.87,551.31,1000.0
2021-06-03 15:20:00,551.01,551.39,551.01,551.38,500.0,551.01,551.39,551.01,551.38,500.0
2021-06-03 15:25:00,551.43,551.51,551.09,551.2,910.0,551.43,551.51,551.09,551.2,910.0
2021-06-03 15:30:00,551.3,551.84,551.29,551.48,1763.0,551.3,551.84,551.29,551.48,1763.0
2021-06-03 15:35:00,551.31,551.52,551.14,551.52,800.0,551.31,551.52,551.14,551.52,800.0
2021-06-03 15:40:00,551.21,551.28,550.68,550.69,2200.0,551.21,551.28,550.68,550.69,2200.0
2021-06-03 15:45:00,550.54,550.93,550.4,550.93,2800.0,550.54,550.93,550.4,550.93,2800.0
2021-06-03 15:50:00,550.92,550.92,550.19,550.2,3398.0,550.92,550.92,550.19,550.2,3398.0
2021-06-03 15:55:00,550.19,550.6,549.77,549.83,7995.0,550.19,550.6,549.77,549.83,7995.0
2021-06-04 09:30:00,557.66,561.42,557.45,558.8,9345.0,557.66,561.42,557.45,558.8,9345.0
2021-06-04 09:35:00,558.25,558.26,557.22,557.98,300.0,558.25,558.26,557.22,557.98,300.0
2021-06-04 09:40:00,558.5,558.72,556.82,558.05,1234.0,558.5,558.72,556.82,558.05,1234.0
2021-06-04 09:45:00,558.96,559.53,558.96,559.16,776.0,558.96,559.53,558.96,559.16,776.0
2021-06-04 09:50:00,559.16,559.16,559.16,559.16,0.0,559.16,559.16,559.16,559.16,0.0
2021-06-04 09:55:00,559.29,559.29,558.78,559.01,6490.0,559.29,559.29,558.78,559.01,6490.0
2021-06-04 10:00:00,559.01,561.17,559.01,560.17,2851.0,559.01,561.17,559.01,560.17,2851.0
2021-06-04 10:05:00,559.25,560.38,559.24,560.05,1000.0,559.25,560.38,559.24,560.05,1000.0
2021-06-04 10:10:00,560.51,561.66,560.45,560.65,1200.0,560.51,561.66,560.45,560.65,1200.0
2021-06-04 10:15:00,561.12,561.51,560.38,560.4,900.0,561.12,561.51,560.38,560.4,900.0
2021-06-04 10:20:00,560.06,560.55,559.74,560.27,1507.0,560.06,560.55,559.74,560.27,1507.0
2021-06-04 10:25:00,560.02,560.02,558.89,558.97,830.0,560.02,560.02,558.89,558.97,830.0
2021-06-04 10:30:00,558.9,559.32,558.89,559.07,900.0,558.9,559.32,558.89,559.07,900.0
2021-06-04 10:35:00,559.3,560.27,559.3,560.27,500.0,559.3,560.27,559.3,560.27,500.0
2021-06-04 10:40:00,560.81,560.81,560.28,560.63,900.0,560.81,560.81,560.28,560.63,900.0
2021-06-04 10:45:00,560.64,561.38,560.64,561.26,1300.0,560.64,561.38,560.64,561.26,1300.0
2021-06-04 10:50:00,561.08,561.42,560.98,561.07,600.0,561.08,561.42,560.98,561.07,600.0
2021-06-04 10:55:00,560.72,561.1,560.55,560.55,660.0,560.72,561.1,560.55,560.55,660.0
2021-06-04 11:00:00,561.07,561.08,560.55,560.55,700.0,561.07,561.08,560.55,560.55,700.0
2021-06-04 11:05:00,560.56,560.78,560.55,560.55,707.0,560.56,560.78,560.55,560.55,707.0
2021-06-04 11:10:00,560.05,560.15,560.05,560.14,300.0,560.05,560.15,560.05,560.14,300.0
2021-06-04 11:15:00,560.23,560.76,560.23,560.26,1500.0,560.23,560.76,560.23,560.26,1500.0
2021-06-04 11:20:00,560.26,560.8,560.26,560.8,850.0,560.26,560.8,560.26,560.8,850.0
2021-06-04 11:25:00,560.56,560.56,560.19,560.54,900.0,560.56,560.56,560.19,560.54,900.0
2021-06-04 11:30:00,560.65,560.65,560.52,560.52,700.0,560.65,560.65,560.52,560.52,700.0
2021-06-04 11:35:00,560.5,560.53,559.87,560.12,1821.0,560.5,560.53,559.87,560.12,1821.0
2021-06-04 11:40:00,560.03,560.4,560.03,560.31,1300.0,560.03,560.4,560.03,560.31,1300.0
2021-06-04 11:45:00,560.36,560.36,560.36,560.36,100.0,560.36,560.36,560.36,560.36,100.0
2021-06-04 11:50:00,560.37,560.46,560.37,560.46,200.0,560.37,560.46,560.37,560.46,200.0
2021-06-04 11:55:00,560.25,560.43,560.06,560.4,1100.0,560.25,560.43,560.06,560.4,1100.0
2021-06-04 12:00:00,560.6,560.6,560.06,560.06,868.0,560.6,560.6,560.06,560.06,868.0
2021-06-04 12:05:00,559.91,559.91,559.37,559.38,500.0,559.91,559.91,559.37,559.38,500.0
2021-06-04 12:10:00,559.29,559.29,558.86,559.04,500.0,559.29,559.29,558.86,559.04,500.0
2021-06-04 12:15:00,559.08,559.16,558.75,558.95,1203.0,559.08,559.16,558.75,558.95,1203.0
2021-06-04 12:20:00,559.4,559.4,559.4,559.4,100.0,559.4,559.4,559.4,559.4,100.0
2021-06-04 12:25:00,559.26,559.26,558.51,559.05,600.0,559.26,559.26,558.51,559.05,600.0
2021-06-04 12:30:00,558.79,559.06,558.01,558.01,2600.0,558.79,559.06,558.01,558.01,2600.0
2021-06-04 12:35:00,557.96,557.97,557.58,557.67,1611.0,557.96,557.97,557.58,557.67,1611.0
2021-06-04 12:40:00,557.73,557.93,557.39,557.66,4171.0,557.73,557.93,557.39,557.66,4171.0
2021-06-04 12:45:00,557.67,557.67,557.29,557.32,700.0,557.67,557.67,557.29,557.32,700.0
2021-06-04 12:50:00,557.35,557.79,557.31,557.79,500.0,557.35,557.79,557.31,557.79,500.0
2021-06-04 12:55:00,557.64,557.95,557.64,557.92,400.0,557.64,557.95,557.64,557.92,400.0
2021-06-04 13:00:00,557.66,557.84,557.66,557.84,200.0,557.66,557.84,557.66,557.84,200.0
2021-06-04 13:05:00,557.58,558.15,557.58,557.89,1240.0,557.58,558.15,557.58,557.89,1240.0
2021-06-04 13:10:00,557.86,557.86,557.41,557.51,800.0,557.86,557.86,557.41,557.51,800.0
2021-06-04 13:15:00,557.47,557.47,557.0,557.28,1503.0,557.47,557.47,557.0,557.28,1503.0
2021-06-04 13:20:00,557.15,557.29,557.15,557.29,300.0,557.15,557.29,557.15,557.29,300.0
2021-06-04 13:25:00,557.3,557.45,556.98,556.98,700.0,557.3,557.45,556.98,556.98,700.0
2021-06-04 13:30:00,556.87,557.41,555.99,555.99,4100.0,556.87,557.41,555.99,555.99,4100.0
2021-06-04 13:35:00,555.94,556.18,555.94,556.03,1241.0,555.94,556.18,555.94,556.03,1241.0
2021-06-04 13:40:00,556.08,556.37,555.97,555.97,1409.0,556.08,556.37,555.97,555.97,1409.0
2021-06-04 13:45:00,556.07,556.13,555.43,555.43,1500.0,556.07,556.13,555.43,555.43,1500.0
2021-06-04 13:50:00,555.76,556.0,555.76,555.89,1100.0,555.76,556.0,555.76,555.89,1100.0
2021-06-04 13:55:00,555.93,555.99,555.65,555.65,1200.0,555.93,555.99,555.65,555.65,1200.0
2021-06-04 14:00:00,555.51,555.97,555.39,555.97,800.0,555.51,555.97,555.39,555.97,800.0
2021-06-04 14:05:00,556.0,556.0,555.77,555.85,1100.0,556.0,556.0,555.77,555.85,1100.0
2021-06-04 14:10:00,555.76,555.79,555.57,555.79,700.0,555.76,555.79,555.57,555.79,700.0
2021-06-04 14:15:00,555.75,556.6,555.75,556.6,1687.0,555.75,556.6,555.75,556.6,1687.0
2021-06-04 14:20:00,556.34,556.85,556.34,556.63,900.0,556.34,556.85,556.34,556.63,900.0
2021-06-04 14:25:00,556.33,556.57,555.99,556.57,400.0,556.33,556.57,555.99,556.57,400.0
2021-06-04 14:30:00,556.52,557.11,556.52,556.79,1200.0,556.52,557.11,556.52,556.79,1200.0
2021-06-04 14:35:00,556.81,557.22,556.81,557.0,700.0,556.81,557.22,556.81,557.0,700.0
2021-06-04 14:40:00,557.17,557.46,556.96,557.46,1137.0,557.17,557.46,556.96,557.46,1137.0
2021-06-04 14:45:00,557.33,557.68,557.14,557.52,500.0,557.33,557.68,557.14,557.52,500.0
2021-06-04 14:50:00,557.58,557.58,557.46,557.46,300.0,557.58,557.58,557.46,557.46,300.0
2021-06-04 14:55:00,557.69,558.34,557.69,558.13,700.0,557.69,558.34,557.69,558.13,700.0
2021-06-04 15:00:00,558.3,558.69,558.29,558.69,1100.0,558.3,558.69,558.29,558.69,1100.0
2021-06-04 15:05:00,558.54,558.54,558.41,558.42,500.0,558.54,558.54,558.41,558.42,500.0
2021-06-04 15:10:00,558.56,558.82,558.4,558.52,1579.0,558.56,558.82,558.4,558.52,1579.0
2021-06-04 15:15:00,558.6,558.92,558.6,558.9,500.0,558.6,558.92,558.6,558.9,500.0
2021-06-04 15:20:00,558.77,558.98,558.58,558.79,3200.0,558.77,558.98,558.58,558.79,3200.0
2021-06-04 15:25:00,558.79,558.79,558.29,558.3,700.0,558.79,558.79,558.29,558.3,700.0
2021-06-04 15:30:00,558.39,558.63,558.1,558.63,2908.0,558.39,558.63,558.1,558.63,2908.0
2021-06-04 15:35:00,558.72,559.01,558.66,558.66,900.0,558.72,559.01,558.66,558.66,900.0
2021-06-04 15:40:00,558.25,558.5,557.94,558.5,1613.0,558.25,558.5,557.94,558.5,1613.0
2021-06-04 15:45:00,558.74,558.93,558.19,558.93,3500.0,558.74,558.93,558.19,558.93,3500.0
2021-06-04 15:50:00,558.93,559.03,558.29,558.41,6679.0,558.93,559.03,558.29,558.41,6679.0
2021-06-04 15:55:00,558.11,558.71,557.46,558.47,7984.0,558.11,558.71,557.46,558.47,7984.0
2021-06-07 09:30:00,556.6,559.15,556.18,559.15,4409.0,556.6,559.15,556.18,559.15,4409.0
2021-06-07 09:35:00,558.05,560.52,558.05,559.07,1625.0,558.05,560.52,558.05,559.07,1625.0
2021-06-07 09:40:00,560.35,560.5,560.35,560.5,300.0,560.35,560.5,560.35,560.5,300.0
2021-06-07 09:45:00,561.22,561.22,559.84,559.85,300.0,561.22,561.22,559.84,559.85,300.0
2021-06-07 09:50:00,561.37,561.43,560.36,560.36,800.0,561.37,561.43,560.36,560.36,800.0
2021-06-07 09:55:00,560.04,561.15,560.04,561.15,933.0,560.04,561.15,560.04,561.15,933.0
2021-06-07 10:00:00,560.83,561.8,560.83,561.36,500.0,560.83,561.8,560.83,561.36,500.0
2021-06-07 10:05:00,561.85,562.16,561.85,562.1,500.0,561.85,562.16,561.85,562.1,500.0
2021-06-07 10:10:00,561.93,561.93,561.12,561.77,1377.0,561.93,561.93,561.12,561.77,1377.0
2021-06-07 10:15:00,560.15,560.15,560.15,560.15,500.0,560.15,560.15,560.15,560.15,500.0
2021-06-07 10:20:00,560.25,561.55,560.25,561.08,900.0,560.25,561.55,560.25,561.08,900.0
2021-06-07 10:25:00,560.51,560.52,560.51,560.51,100.0,560.51,560.52,560.51,560.51,100.0
2021-06-07 10:30:00,560.42,561.32,560.42,560.94,500.0,560.42,561.32,560.42,560.94,500.0
2021-06-07 10:35:00,560.81,561.94,560.79,561.94,700.0,560.81,561.94,560.79,561.94,700.0
2021-06-07 10:40:00,561.53,562.49,561.37,562.49,1198.0,561.53,562.49,561.37,562.49,1198.0
2021-06-07 10:45:00,562.59,563.32,562.59,563.32,300.0,562.59,563.32,562.59,563.32,300.0
2021-06-07 10:50:00,564.41,564.41,563.58,563.79,1277.0,564.41,564.41,563.58,563.79,1277.0
2021-06-07 10:55:00,564.01,565.58,563.96,564.82,900.0,564.01,565.58,563.96,564.82,900.0
2021-06-07 11:00:00,565.08,565.08,562.69,563.05,2245.0,565.08,565.08,562.69,563.05,2245.0
2021-06-07 11:05:00,562.63,563.81,562.63,563.46,1200.0,562.63,563.81,562.63,563.46,1200.0
2021-06-07 11:10:00,563.32,564.06,563.32,563.58,300.0,563.32,564.06,563.32,563.58,300.0
2021-06-07 11:15:00,564.06,564.91,562.82,563.58,3601.0,564.06,564.91,562.82,563.58,3601.0
2021-06-07 11:20:00,564.79,564.85,562.29,563.96,7215.0,564.79,564.85,562.29,563.96,7215.0
2021-06-07 11:25:00,563.63,563.71,561.7,561.7,3906.0,563.63,563.71,561.7,561.7,3906.0
2021-06-07 11:30:00,562.0,562.01,562.0,562.0,100.0,562.0,562.01,562.0,562.0,100.0
2021-06-07 11:35:00,561.99,562.19,561.35,561.35,610.0,561.99,562.19,561.35,561.35,610.0
2021-06-07 11:40:00,561.17,561.49,561.17,561.4,300.0,561.17,561.49,561.17,561.4,300.0
2021-06-07 11:45:00,561.0,561.17,560.68,560.82,1300.0,561.0,561.17,560.68,560.82,1300.0
2021-06-07 11:50:00,560.82,560.82,560.82,560.82,0.0,560.82,560.82,560.82,560.82,0.0
2021-06-07 11:55:00,561.71,561.71,561.71,561.71,100.0,561.71,561.71,561.71,561.71,100.0
2021-06-07 12:00:00,561.66,561.9,561.29,561.29,1100.0,561.66,561.9,561.29,561.29,1100.0
2021-06-07 12:05:00,561.42,561.58,561.09,561.09,700.0,561.42,561.58,561.09,561.09,700.0
2021-06-07 12:10:00,561.14,561.15,561.14,561.14,100.0,561.14,561.15,561.14,561.14,100.0
2021-06-07 12:15:00,560.82,561.06,560.82,561.06,542.0,560.82,561.06,560.82,561.06,542.0
2021-06-07 12:20:00,560.87,560.87,560.65,560.65,400.0,560.87,560.87,560.65,560.65,400.0
2021-06-07 12:25:00,560.17,560.17,559.59,559.81,500.0,560.17,560.17,559.59,559.81,500.0
2021-06-07 12:30:00,560.19,560.19,560.19,560.19,100.0,560.19,560.19,560.19,560.19,100.0
2021-06-07 12:35:00,560.13,560.18,559.82,559.82,1325.0,560.13,560.18,559.82,559.82,1325.0
2021-06-07 12:40:00,560.08,560.08,559.59,559.59,728.0,560.08,560.08,559.59,559.59,728.0
2021-06-07 12:45:00,559.56,559.56,559.56,559.56,100.0,559.56,559.56,559.56,559.56,100.0
2021-06-07 12:50:00,559.56,559.56,559.56,559.56,0.0,559.56,559.56,559.56,559.56,0.0
2021-06-07 12:55:00,559.52,559.52,559.52,559.52,100.0,559.52,559.52,559.52,559.52,100.0
2021-06-07 13:00:00,559.24,559.56,559.24,559.55,1180.0,559.24,559.56,559.24,559.55,1180.0
2021-06-07 13:05:00,559.24,559.4,559.06,559.06,300.0,559.24,559.4,559.06,559.06,300.0
2021-06-07 13:10:00,558.97,558.97,558.6,558.77,500.0,558.97,558.97,558.6,558.77,500.0
2021-06-07 13:15:00,559.12,559.12,559.12,559.12,100.0,559.12,559.12,559.12,559.12,100.0
2021-06-07 13:20:00,558.64,558.65,558.18,558.51,800.0,558.64,558.65,558.18,558.51,800.0
2021-06-07 13:25:00,558.65,558.7,557.8,557.91,1100.0,558.65,558.7,557.8,557.91,1100.0
2021-06-07 13:30:00,558.74,558.74,557.89,557.89,300.0,558.74,558.74,557.89,557.89,300.0
2021-06-07 13:35:00,558.26,558.32,558.26,558.31,400.0,558.26,558.32,558.26,558.31,400.0
2021-06-07 13:40:00,558.1,558.46,558.05,558.46,363.0,558.1,558.46,558.05,558.46,363.0
2021-06-07 13:45:00,558.15,558.15,558.15,558.15,200.0,558.15,558.15,558.15,558.15,200.0
2021-06-07 13:50:00,558.67,558.83,558.4,558.75,1400.0,558.67,558.83,558.4,558.75,1400.0
2021-06-07 13:55:00,559.12,559.12,558.41,558.41,800.0,559.12,559.12,558.41,558.41,800.0
2021-06-07 14:00:00,557.82,558.38,557.82,558.09,300.0,557.82,558.38,557.82,558.09,300.0
2021-06-07 14:05:00,558.27,558.51,558.27,558.5,706.0,558.27,558.51,558.27,558.5,706.0
2021-06-07 14:10:00,558.89,558.89,558.66,558.66,200.0,558.89,558.89,558.66,558.66,200.0
2021-06-07 14:15:00,558.67,558.67,558.67,558.67,100.0,558.67,558.67,558.67,558.67,100.0
2021-06-07 14:20:00,558.8,558.8,558.34,558.34,800.0,558.8,558.8,558.34,558.34,800.0
2021-06-07 14:25:00,558.76,558.86,558.76,558.86,200.0,558.76,558.86,558.76,558.86,200.0
2021-06-07 14:30:00,558.55,558.81,558.42,558.42,700.0,558.55,558.81,558.42,558.42,700.0
2021-06-07 14:35:00,558.53,558.7,558.39,558.54,700.0,558.53,558.7,558.39,558.54,700.0
2021-06-07 14:40:00,558.64,558.75,558.45,558.45,809.0,558.64,558.75,558.45,558.45,809.0
2021-06-07 14:45:00,558.12,558.12,558.12,558.12,100.0,558.12,558.12,558.12,558.12,100.0
2021-06-07 14:50:00,558.47,558.52,558.46,558.51,200.0,558.47,558.52,558.46,558.51,200.0
2021-06-07 14:55:00,558.77,559.31,558.75,559.14,1320.0,558.77,559.31,558.75,559.14,1320.0
2021-06-07 15:00:00,559.42,559.42,559.09,559.34,600.0,559.42,559.42,559.09,559.34,600.0
2021-06-07 15:05:00,559.29,559.29,558.74,559.17,800.0,559.29,559.29,558.74,559.17,800.0
2021-06-07 15:10:00,559.13,559.14,558.82,558.82,300.0,559.13,559.14,558.82,558.82,300.0
2021-06-07 15:15:00,559.31,559.56,559.31,559.37,700.0,559.31,559.56,559.31,559.37,700.0
2021-06-07 15:20:00,558.93,559.23,558.35,558.56,1000.0,558.93,559.23,558.35,558.56,1000.0
2021-06-07 15:25:00,558.67,558.9,558.35,558.44,1542.0,558.67,558.9,558.35,558.44,1542.0
2021-06-07 15:30:00,558.5,558.94,558.5,558.77,1622.0,558.5,558.94,558.5,558.77,1622.0
2021-06-07 15:35:00,558.68,558.68,558.0,558.17,1300.0,558.68,558.68,558.0,558.17,1300.0
2021-06-07 15:40:00,558.37,558.77,558.37,558.4,1432.0,558.37,558.77,558.37,558.4,1432.0
2021-06-07 15:45:00,558.61,559.25,558.6,559.25,2000.0,558.61,559.25,558.6,559.25,2000.0
2021-06-07 15:50:00,559.3,561.04,559.3,560.34,6825.0,559.3,561.04,559.3,560.34,6825.0
2021-06-07 15:55:00,560.23,560.39,559.66,559.93,7279.0,560.23,560.39,559.66,559.93,7279.0
2021-06-08 09:30:00,562.17,566.3,560.77,565.97,7467.0,562.17,566.3,560.77,565.97,7467.0
2021-06-08 09:35:00,563.44,563.44,563.44,563.44,200.0,563.44,563.44,563.44,563.44,200.0
2021-06-08 09:40:00,565.4,565.45,564.57,564.57,694.0,565.4,565.45,564.57,564.57,694.0
2021-06-08 09:45:00,565.9,567.04,565.9,566.12,1500.0,565.9,567.04,565.9,566.12,1500.0
2021-06-08 09:50:00,567.03,567.03,565.3,565.85,1100.0,567.03,567.03,565.3,565.85,1100.0
2021-06-08 09:55:00,565.98,565.98,565.93,565.93,500.0,565.98,565.98,565.93,565.93,500.0
2021-06-08 10:00:00,565.04,565.13,564.65,564.65,300.0,565.04,565.13,564.65,564.65,300.0
2021-06-08 10:05:00,563.27,564.05,563.27,563.7,1205.0,563.27,564.05,563.27,563.7,1205.0
2021-06-08 10:10:00,562.49,562.49,562.16,562.16,300.0,562.49,562.49,562.16,562.16,300.0
2021-06-08 10:15:00,562.95,562.95,562.66,562.66,300.0,562.95,562.95,562.66,562.66,300.0
2021-06-08 10:20:00,562.98,563.0,562.42,562.42,1366.0,562.98,563.0,562.42,562.42,1366.0
2021-06-08 10:25:00,562.07,562.8,561.95,561.96,1103.0,562.07,562.8,561.95,561.96,1103.0
2021-06-08 10:30:00,561.83,561.83,560.82,560.83,300.0,561.83,561.83,560.82,560.83,300.0
2021-06-08 10:35:00,561.1,561.1,560.05,560.06,1244.0,561.1,561.1,560.05,560.06,1244.0
2021-06-08 10:40:00,560.01,561.04,560.01,560.72,600.0,560.01,561.04,560.01,560.72,600.0
2021-06-08 10:45:00,560.78,560.79,560.78,560.79,400.0,560.78,560.79,560.78,560.79,400.0
2021-06-08 10:50:00,560.93,560.98,560.93,560.98,200.0,560.93,560.98,560.93,560.98,200.0
2021-06-08 10:55:00,560.54,560.54,560.3,560.3,600.0,560.54,560.54,560.3,560.3,600.0
2021-06-08 11:00:00,560.26,561.22,560.11,560.12,1315.0,560.26,561.22,560.11,560.12,1315.0
2021-06-08 11:05:00,559.21,559.42,558.86,559.2,1831.0,559.21,559.42,558.86,559.2,1831.0
2021-06-08 11:10:00,559.16,559.16,558.73,559.11,730.0,559.16,559.16,558.73,559.11,730.0
2021-06-08 11:15:00,559.06,559.06,558.35,558.35,317.0,559.06,559.06,558.35,558.35,317.0
2021-06-08 11:20:00,557.53,557.53,556.38,556.4,1070.0,557.53,557.53,556.38,556.4,1070.0
2021-06-08 11:25:00,556.9,557.51,556.9,557.36,2000.0,556.9,557.51,556.9,557.36,2000.0
2021-06-08 11:30:00,557.71,557.87,557.17,557.38,1530.0,557.71,557.87,557.17,557.38,1530.0
2021-06-08 11:35:00,557.39,557.4,557.39,557.39,100.0,557.39,557.4,557.39,557.39,100.0
2021-06-08 11:40:00,556.84,557.54,556.83,557.54,1400.0,556.84,557.54,556.83,557.54,1400.0
2021-06-08 11:45:00,557.44,557.53,557.17,557.26,900.0,557.44,557.53,557.17,557.26,900.0
2021-06-08 11:50:00,557.16,557.19,556.26,556.26,1900.0,557.16,557.19,556.26,556.26,1900.0
2021-06-08 11:55:00,556.91,556.91,556.65,556.65,400.0,556.91,556.91,556.65,556.65,400.0
2021-06-08 12:00:00,556.77,557.07,556.77,557.01,1300.0,556.77,557.07,556.77,557.01,1300.0
2021-06-08 12:05:00,557.02,557.22,556.93,556.93,900.0,557.02,557.22,556.93,556.93,900.0
2021-06-08 12:10:00,556.67,556.67,556.67,556.67,100.0,556.67,556.67,556.67,556.67,100.0
2021-06-08 12:15:00,557.18,557.96,557.18,557.96,201.0,557.18,557.96,557.18,557.96,201.0
2021-06-08 12:20:00,558.42,558.42,558.33,558.42,322.0,558.42,558.42,558.33,558.42,322.0
2021-06-08 12:25:00,558.69,559.35,558.69,558.9,500.0,558.69,559.35,558.69,558.9,500.0
2021-06-08 12:30:00,558.89,558.89,558.89,558.89,100.0,558.89,558.89,558.89,558.89,100.0
2021-06-08 12:35:00,558.89,558.89,558.89,558.89,0.0,558.89,558.89,558.89,558.89,0.0
2021-06-08 12:40:00,559.92,559.93,559.53,559.76,500.0,559.92,559.93,559.53,559.76,500.0
2021-06-08 12:45:00,559.76,559.76,559.76,559.76,0.0,559.76,559.76,559.76,559.76,0.0
2021-06-08 12:50:00,560.39,560.39,560.31,560.31,305.0,560.39,560.39,560.31,560.31,305.0
2021-06-08 12:55:00,560.52,560.52,560.45,560.45,200.0,560.52,560.52,560.45,560.45,200.0
2021-06-08 13:00:00,560.49,560.73,560.03,560.03,600.0,560.49,560.73,560.03,560.03,600.0
2021-06-08 13:05:00,560.06,560.06,560.05,560.06,100.0,560.06,560.06,560.05,560.06,100.0
2021-06-08 13:10:00,559.96,561.04,559.96,560.89,2300.0,559.96,561.04,559.96,560.89,2300.0
2021-06-08 13:15:00,561.19,561.5,561.16,561.5,300.0,561.19,561.5,561.16,561.5,300.0
2021-06-08 13:20:00,561.44,561.44,561.31,561.31,402.0,561.44,561.44,561.31,561.31,402.0
2021-06-08 13:25:00,561.13,561.13,561.13,561.13,100.0,561.13,561.13,561.13,561.13,100.0
2021-06-08 13:30:00,561.49,561.65,561.42,561.42,300.0,561.49,561.65,561.42,561.42,300.0
2021-06-08 13:35:00,561.67,561.81,561.66,561.81,400.0,561.67,561.81,561.66,561.81,400.0
2021-06-08 13:40:00,561.89,561.89,561.89,561.89,100.0,561.89,561.89,561.89,561.89,100.0
2021-06-08 13:45:00,561.55,561.55,561.55,561.55,100.0,561.55,561.55,561.55,561.55,100.0
2021-06-08 13:50:00,561.54,561.54,560.89,560.89,600.0,561.54,561.54,560.89,560.89,600.0
2021-06-08 13:55:00,560.89,560.89,560.89,560.89,0.0,560.89,560.89,560.89,560.89,0.0
2021-06-08 14:00:00,561.01,561.57,561.01,561.57,700.0,561.01,561.57,561.01,561.57,700.0
2021-06-08 14:05:00,562.01,562.44,561.8,561.81,2064.0,562.01,562.44,561.8,561.81,2064.0
2021-06-08 14:10:00,562.04,562.04,560.71,560.8,1057.0,562.04,562.04,560.71,560.8,1057.0
2021-06-08 14:15:00,561.18,561.18,561.18,561.18,100.0,561.18,561.18,561.18,561.18,100.0
2021-06-08 14:20:00,561.11,561.11,561.11,561.11,100.0,561.11,561.11,561.11,561.11,100.0
2021-06-08 14:25:00,561.06,561.06,561.06,561.06,270.0,561.06,561.06,561.06,561.06,270.0
2021-06-08 14:30:00,561.3,561.52,561.27,561.27,300.0,561.3,561.52,561.27,561.27,300.0
2021-06-08 14:35:00,561.58,561.58,561.58,561.58,100.0,561.58,561.58,561.58,561.58,100.0
2021-06-08 14:40:00,561.25,562.01,561.25,561.91,352.0,561.25,562.01,561.25,561.91,352.0
2021-06-08 14:45:00,561.91,562.13,561.69,562.13,1100.0,561.91,562.13,561.69,562.13,1100.0
2021-06-08 14:50:00,561.87,561.88,561.84,561.84,456.0,561.87,561.88,561.84,561.84,456.0
2021-06-08 14:55:00,562.18,562.55,562.0,562.55,400.0,562.18,562.55,562.0,562.55,400.0
2021-06-08 15:00:00,562.11,562.89,562.11,562.39,715.0,562.11,562.89,562.11,562.39,715.0
2021-06-08 15:05:00,562.84,562.95,562.34,562.34,900.0,562.84,562.95,562.34,562.34,900.0
2021-06-08 15:10:00,562.5,562.99,562.5,562.99,1300.0,562.5,562.99,562.5,562.99,1300.0
2021-06-08 15:15:00,563.21,563.46,563.04,563.29,652.0,563.21,563.46,563.04,563.29,652.0
2021-06-08 15:20:00,563.61,563.61,563.24,563.25,800.0,563.61,563.61,563.24,563.25,800.0
2021-06-08 15:25:00,563.49,563.55,563.21,563.21,1100.0,563.49,563.55,563.21,563.21,1100.0
2021-06-08 15:30:00,563.05,564.01,562.65,563.35,2571.0,563.05,564.01,562.65,563.35,2571.0
2021-06-08 15:35:00,563.53,563.53,563.26,563.26,300.0,563.53,563.53,563.26,563.26,300.0
2021-06-08 15:40:00,563.59,563.61,560.58,560.58,25176.0,563.59,563.61,560.58,560.58,25176.0
2021-06-08 15:45:00,560.56,561.13,560.09,560.18,8702.0,560.56,561.13,560.09,560.18,8702.0
2021-06-08 15:50:00,560.49,561.06,559.05,561.01,14795.0,560.49,561.06,559.05,561.01,14795.0
2021-06-08 15:55:00,560.96,561.23,560.44,561.03,9251.0,560.96,561.23,560.44,561.03,9251.0
2021-06-09 09:30:00,564.96,564.96,563.64,563.73,3251.0,564.96,564.96,563.64,563.73,3251.0
2021-06-09 09:35:00,565.66,567.19,565.65,565.75,1073.0,565.66,567.19,565.65,565.75,1073.0
2021-06-09 09:40:00,566.08,566.8,565.46,566.2,1100.0,566.08,566.8,565.46,566.2,1100.0
2021-06-09 09:45:00,566.23,567.69,566.19,566.19,2032.0,566.23,567.69,566.19,566.19,2032.0
2021-06-09 09:50:00,565.4,565.61,564.12,565.61,821.0,565.4,565.61,564.12,565.61,821.0
2021-06-09 09:55:00,565.98,566.09,564.8,565.62,900.0,565.98,566.09,564.8,565.62,900.0
2021-06-09 10:00:00,565.9,565.9,564.27,564.27,700.0,565.9,565.9,564.27,564.27,700.0
2021-06-09 10:05:00,564.35,564.59,563.94,564.18,1000.0,564.35,564.59,563.94,564.18,1000.0
2021-06-09 10:10:00,563.25,563.25,563.08,563.09,200.0,563.25,563.25,563.08,563.09,200.0
2021-06-09 10:15:00,562.83,562.83,562.67,562.67,306.0,562.83,562.83,562.67,562.67,306.0
2021-06-09 10:20:00,562.73,563.12,562.73,563.12,400.0,562.73,563.12,562.73,563.12,400.0
2021-06-09 10:25:00,562.11,562.39,561.95,561.95,400.0,562.11,562.39,561.95,561.95,400.0
2021-06-09 10:30:00,562.15,562.16,562.15,562.15,100.0,562.15,562.16,562.15,562.15,100.0
2021-06-09 10:35:00,562.58,563.27,562.55,563.27,911.0,562.58,563.27,562.55,563.27,911.0
2021-06-09 10:40:00,563.3,563.33,562.99,562.99,400.0,563.3,563.33,562.99,562.99,400.0
2021-06-09 10:45:00,563.26,563.73,562.93,563.21,4663.0,563.26,563.73,562.93,563.21,4663.0
2021-06-09 10:50:00,563.12,563.12,562.52,563.06,500.0,563.12,563.12,562.52,563.06,500.0
2021-06-09 10:55:00,563.22,563.55,563.22,563.39,800.0,563.22,563.55,563.22,563.39,800.0
2021-06-09 11:00:00,563.28,563.28,563.28,563.28,150.0,563.28,563.28,563.28,563.28,150.0
2021-06-09 11:05:00,563.96,564.14,563.66,563.96,600.0,563.96,564.14,563.66,563.96,600.0
2021-06-09 11:10:00,563.81,563.9,563.81,563.9,300.0,563.81,563.9,563.81,563.9,300.0
2021-06-09 11:15:00,563.76,563.86,563.74,563.86,1000.0,563.76,563.86,563.74,563.86,1000.0
2021-06-09 11:20:00,563.83,563.83,563.69,563.69,500.0,563.83,563.83,563.69,563.69,500.0
2021-06-09 11:25:00,563.8,563.8,563.47,563.55,800.0,563.8,563.8,563.47,563.55,800.0
2021-06-09 11:30:00,563.81,563.81,563.81,563.81,100.0,563.81,563.81,563.81,563.81,100.0
2021-06-09 11:35:00,563.54,564.08,563.54,564.08,500.0,563.54,564.08,563.54,564.08,500.0
2021-06-09 11:40:00,564.14,564.14,563.99,563.99,214.0,564.14,564.14,563.99,563.99,214.0
2021-06-09 11:45:00,564.45,564.45,564.1,564.41,1100.0,564.45,564.45,564.1,564.41,1100.0
2021-06-09 11:50:00,564.19,564.27,563.55,563.55,500.0,564.19,564.27,563.55,563.55,500.0
2021-06-09 11:55:00,563.22,563.48,563.04,563.48,800.0,563.22,563.48,563.04,563.48,800.0
2021-06-09 12:00:00,563.48,563.97,563.37,563.97,700.0,563.48,563.97,563.37,563.97,700.0
2021-06-09 12:05:00,564.21,564.21,563.73,563.78,900.0,564.21,564.21,563.73,563.78,900.0
2021-06-09 12:10:00,564.03,564.47,564.02,564.47,400.0,564.03,564.47,564.02,564.47,400.0
2021-06-09 12:15:00,564.53,565.04,564.52,565.04,1150.0,564.53,565.04,564.52,565.04,1150.0
2021-06-09 12:20:00,564.91,564.93,564.66,564.66,600.0,564.91,564.93,564.66,564.66,600.0
2021-06-09 12:25:00,564.81,564.95,564.51,564.53,4800.0,564.81,564.95,564.51,564.53,4800.0
2021-06-09 12:30:00,564.57,565.38,564.57,564.73,2329.0,564.57,565.38,564.57,564.73,2329.0
2021-06-09 12:35:00,564.5,564.98,564.5,564.98,1138.0,564.5,564.98,564.5,564.98,1138.0
2021-06-09 12:40:00,565.61,565.61,565.0,565.5,5588.0,565.61,565.61,565.0,565.5,5588.0
2021-06-09 12:45:00,565.85,565.85,565.6,565.83,630.0,565.85,565.85,565.6,565.83,630.0
2021-06-09 12:50:00,565.7,565.93,565.0,565.0,5264.0,565.7,565.93,565.0,565.0,5264.0
2021-06-09 12:55:00,565.16,565.63,565.07,565.63,5300.0,565.16,565.63,565.07,565.63,5300.0
2021-06-09 13:00:00,565.62,565.67,565.36,565.5,1300.0,565.62,565.67,565.36,565.5,1300.0
2021-06-09 13:05:00,565.94,566.77,565.57,566.77,2497.0,565.94,566.77,565.57,566.77,2497.0
2021-06-09 13:10:00,566.51,566.58,565.98,565.98,984.0,566.51,566.58,565.98,565.98,984.0
2021-06-09 13:15:00,566.14,566.14,565.96,565.96,200.0,566.14,566.14,565.96,565.96,200.0
2021-06-09 13:20:00,565.96,565.96,565.96,565.96,0.0,565.96,565.96,565.96,565.96,0.0
2021-06-09 13:25:00,566.6,566.6,566.45,566.45,500.0,566.6,566.6,566.45,566.45,500.0
2021-06-09 13:30:00,566.0,566.0,565.97,566.0,1059.0,566.0,566.0,565.97,566.0,1059.0
2021-06-09 13:35:00,565.99,565.99,565.99,565.99,200.0,565.99,565.99,565.99,565.99,200.0
2021-06-09 13:40:00,565.59,565.62,565.58,565.62,650.0,565.59,565.62,565.58,565.62,650.0
2021-06-09 13:45:00,565.62,565.62,565.62,565.62,300.0,565.62,565.62,565.62,565.62,300.0
2021-06-09 13:50:00,565.52,565.77,565.52,565.77,249.0,565.52,565.77,565.52,565.77,249.0
2021-06-09 13:55:00,566.65,566.66,565.91,565.91,622.0,566.65,566.66,565.91,565.91,622.0
2021-06-09 14:00:00,565.74,566.22,565.74,565.79,500.0,565.74,566.22,565.74,565.79,500.0
2021-06-09 14:05:00,565.42,565.42,565.42,565.42,100.0,565.42,565.42,565.42,565.42,100.0
2021-06-09 14:10:00,565.11,565.25,565.1,565.1,306.0,565.11,565.25,565.1,565.1,306.0
2021-06-09 14:15:00,565.43,565.43,565.22,565.38,694.0,565.43,565.43,565.22,565.38,694.0
2021-06-09 14:20:00,565.02,565.03,565.02,565.02,100.0,565.02,565.03,565.02,565.02,100.0
2021-06-09 14:25:00,565.37,565.58,565.37,565.58,200.0,565.37,565.58,565.37,565.58,200.0
2021-06-09 14:30:00,566.17,566.21,565.75,565.77,800.0,566.17,566.21,565.75,565.77,800.0
2021-06-09 14:35:00,565.43,565.43,565.41,565.41,200.0,565.43,565.43,565.41,565.41,200.0
2021-06-09 14:40:00,565.42,565.42,565.22,565.22,400.0,565.42,565.42,565.22,565.22,400.0
2021-06-09 14:45:00,564.86,564.99,564.52,564.89,1295.0,564.86,564.99,564.52,564.89,1295.0
2021-06-09 14:50:00,564.74,564.9,564.74,564.9,810.0,564.74,564.9,564.74,564.9,810.0
2021-06-09 14:55:00,565.31,565.33,565.31,565.32,580.0,565.31,565.33,565.31,565.32,580.0
2021-06-09 15:00:00,565.47,565.47,565.45,565.45,300.0,565.47,565.47,565.45,565.45,300.0
2021-06-09 15:05:00,565.27,565.27,565.18,565.26,600.0,565.27,565.27,565.18,565.26,600.0
2021-06-09 15:10:00,565.51,565.86,565.43,565.77,700.0,565.51,565.86,565.43,565.77,700.0
2021-06-09 15:15:00,565.8,566.37,565.77,566.14,960.0,565.8,566.37,565.77,566.14,960.0
2021-06-09 15:20:00,566.03,566.03,565.59,565.59,600.0,566.03,566.03,565.59,565.59,600.0
2021-06-09 15:25:00,565.48,565.48,564.89,565.24,675.0,565.48,565.48,564.89,565.24,675.0
2021-06-09 15:30:00,564.92,565.81,564.92,565.31,2450.0,564.92,565.81,564.92,565.31,2450.0
2021-06-09 15:35:00,565.55,566.02,565.39,565.99,1100.0,565.55,566.02,565.39,565.99,1100.0
2021-06-09 15:40:00,565.98,566.17,565.57,566.06,2218.0,565.98,566.17,565.57,566.06,2218.0
2021-06-09 15:45:00,566.2,566.61,566.12,566.16,3082.0,566.2,566.61,566.12,566.16,3082.0
2021-06-09 15:50:00,566.23,567.88,566.2,567.8,4600.0,566.23,567.88,566.2,567.8,4600.0
2021-06-09 15:55:00,567.79,567.83,566.89,567.12,5781.0,567.79,567.83,566.89,567.12,5781.0
2021-06-10 09:30:00,567.28,569.62,564.6,569.47,4311.0,567.28,569.62,564.6,569.47,4311.0
2021-06-10 09:35:00,569.83,572.43,569.83,572.39,1618.0,569.83,572.43,569.83,572.39,1618.0
2021-06-10 09:40:00,573.0,573.0,571.22,571.68,1597.0,573.0,573.0,571.22,571.68,1597.0
2021-06-10 09:45:00,572.93,573.99,572.83,573.83,3411.0,572.93,573.99,572.83,573.83,3411.0
2021-06-10 09:50:00,574.15,574.63,573.72,573.72,600.0,574.15,574.63,573.72,573.72,600.0
2021-06-10 09:55:00,574.06,575.01,574.06,574.72,3038.0,574.06,575.01,574.06,574.72,3038.0
2021-06-10 10:00:00,574.2,574.56,574.13,574.13,905.0,574.2,574.56,574.13,574.13,905.0
2021-06-10 10:05:00,572.77,572.96,572.37,572.37,900.0,572.77,572.96,572.37,572.37,900.0
2021-06-10 10:10:00,572.46,572.46,572.26,572.26,331.0,572.46,572.46,572.26,572.26,331.0
2021-06-10 10:15:00,572.26,573.41,572.26,573.41,400.0,572.26,573.41,572.26,573.41,400.0
2021-06-10 10:20:00,573.43,573.48,572.88,573.48,400.0,573.43,573.48,572.88,573.48,400.0
2021-06-10 10:25:00,573.51,573.61,573.47,573.47,329.0,573.51,573.61,573.47,573.47,329.0
2021-06-10 10:30:00,574.05,574.05,574.05,574.05,100.0,574.05,574.05,574.05,574.05,100.0
2021-06-10 10:35:00,573.61,573.61,572.92,572.92,500.0,573.61,573.61,572.92,572.92,500.0
2021-06-10 10:40:00,573.07,573.07,572.46,572.46,700.0,573.07,573.07,572.46,572.46,700.0
2021-06-10 10:45:00,572.12,572.46,572.09,572.09,1400.0,572.12,572.46,572.09,572.09,1400.0
2021-06-10 10:50:00,570.83,571.19,570.1,570.1,1200.0,570.83,571.19,570.1,570.1,1200.0
2021-06-10 10:55:00,569.13,570.51,569.13,570.15,500.0,569.13,570.51,569.13,570.15,500.0
2021-06-10 11:00:00,570.04,570.35,570.04,570.35,200.0,570.04,570.35,570.04,570.35,200.0
2021-06-10 11:05:00,570.81,570.9,569.69,570.89,700.0,570.81,570.9,569.69,570.89,700.0
2021-06-10 11:10:00,570.54,571.23,570.54,570.9,500.0,570.54,571.23,570.54,570.9,500.0
2021-06-10 11:15:00,571.18,571.22,571.13,571.13,401.0,571.18,571.22,571.13,571.13,401.0
2021-06-10 11:20:00,571.3,572.57,571.3,572.3,2300.0,571.3,572.57,571.3,572.3,2300.0
2021-06-10 11:25:00,571.99,572.53,571.98,572.53,300.0,571.99,572.53,571.98,572.53,300.0
2021-06-10 11:30:00,572.54,574.77,572.53,574.19,4273.0,572.54,574.77,572.53,574.19,4273.0
2021-06-10 11:35:00,574.35,574.45,574.12,574.12,1260.0,574.35,574.45,574.12,574.12,1260.0
2021-06-10 11:40:00,574.24,574.24,573.78,573.94,726.0,574.24,574.24,573.78,573.94,726.0
2021-06-10 11:45:00,573.97,574.19,573.97,574.19,300.0,573.97,574.19,573.97,574.19,300.0
2021-06-10 11:50:00,574.23,574.23,573.74,573.98,820.0,574.23,574.23,573.74,573.98,820.0
2021-06-10 11:55:00,574.07,574.07,574.07,574.07,100.0,574.07,574.07,574.07,574.07,100.0
2021-06-10 12:00:00,574.54,575.0,574.34,574.39,2259.0,574.54,575.0,574.34,574.39,2259.0
2021-06-10 12:05:00,574.62,574.72,574.3,574.72,955.0,574.62,574.72,574.3,574.72,955.0
2021-06-10 12:10:00,574.83,575.47,574.72,574.9,2099.0,574.83,575.47,574.72,574.9,2099.0
2021-06-10 12:15:00,575.27,575.81,575.15,575.65,3546.0,575.27,575.81,575.15,575.65,3546.0
2021-06-10 12:20:00,575.52,575.52,575.0,575.39,2241.0,575.52,575.52,575.0,575.39,2241.0
2021-06-10 12:25:00,575.25,575.25,575.24,575.25,100.0,575.25,575.25,575.24,575.25,100.0
2021-06-10 12:30:00,575.65,575.84,575.65,575.71,400.0,575.65,575.84,575.65,575.71,400.0
2021-06-10 12:35:00,575.9,575.9,575.9,575.9,100.0,575.9,575.9,575.9,575.9,100.0
2021-06-10 12:40:00,575.75,576.04,575.75,575.82,555.0,575.75,576.04,575.75,575.82,555.0
2021-06-10 12:45:00,576.42,576.46,576.4,576.46,400.0,576.42,576.46,576.4,576.46,400.0
2021-06-10 12:50:00,576.46,576.46,576.46,576.46,0.0,576.46,576.46,576.46,576.46,0.0
2021-06-10 12:55:00,576.34,576.62,576.06,576.52,1100.0,576.34,576.62,576.06,576.52,1100.0
2021-06-10 13:00:00,576.07,576.23,575.46,575.88,900.0,576.07,576.23,575.46,575.88,900.0
2021-06-10 13:05:00,575.94,576.45,575.94,576.45,390.0,575.94,576.45,575.94,576.45,390.0
2021-06-10 13:10:00,576.69,576.69,576.65,576.67,410.0,576.69,576.69,576.65,576.67,410.0
2021-06-10 13:15:00,576.67,576.67,576.67,576.67,0.0,576.67,576.67,576.67,576.67,0.0
2021-06-10 13:20:00,576.78,577.18,576.76,576.76,600.0,576.78,577.18,576.76,576.76,600.0
2021-06-10 13:25:00,576.6,576.6,575.62,575.62,400.0,576.6,576.6,575.62,575.62,400.0
2021-06-10 13:30:00,576.3,576.85,576.3,576.85,967.0,576.3,576.85,576.3,576.85,967.0
2021-06-10 13:35:00,576.86,576.86,576.6,576.78,400.0,576.86,576.86,576.6,576.78,400.0
2021-06-10 13:40:00,576.74,576.74,576.72,576.72,647.0,576.74,576.74,576.72,576.72,647.0
2021-06-10 13:45:00,576.79,577.07,576.62,577.07,700.0,576.79,577.07,576.62,577.07,700.0
2021-06-10 13:50:00,577.04,577.15,577.04,577.15,425.0,577.04,577.15,577.04,577.15,425.0
2021-06-10 13:55:00,577.48,577.88,577.48,577.87,1500.0,577.48,577.88,577.48,577.87,1500.0
2021-06-10 14:00:00,577.72,577.96,577.42,577.64,1853.0,577.72,577.96,577.42,577.64,1853.0
2021-06-10 14:05:00,577.76,577.76,577.66,577.66,400.0,577.76,577.76,577.66,577.66,400.0
2021-06-10 14:10:00,577.5,577.59,577.22,577.22,300.0,577.5,577.59,577.22,577.22,300.0
2021-06-10 14:15:00,577.17,577.3,577.13,577.14,500.0,577.17,577.3,577.13,577.14,500.0
2021-06-10 14:20:00,577.53,577.53,577.53,577.53,200.0,577.53,577.53,577.53,577.53,200.0
2021-06-10 14:25:00,577.05,577.85,576.66,577.85,300.0,577.05,577.85,576.66,577.85,300.0
2021-06-10 14:30:00,577.97,577.98,577.97,577.97,104.0,577.97,577.98,577.97,577.97,104.0
2021-06-10 14:35:00,578.12,578.12,577.99,577.99,1052.0,578.12,578.12,577.99,577.99,1052.0
2021-06-10 14:40:00,578.33,578.33,578.33,578.33,100.0,578.33,578.33,578.33,578.33,100.0
2021-06-10 14:45:00,578.56,578.56,578.19,578.2,600.0,578.56,578.56,578.19,578.2,600.0
2021-06-10 14:50:00,578.03,578.57,578.03,578.57,501.0,578.03,578.57,578.03,578.57,501.0
2021-06-10 14:55:00,578.57,578.57,578.57,578.57,0.0,578.57,578.57,578.57,578.57,0.0
2021-06-10 15:00:00,578.8,578.8,577.86,577.86,500.0,578.8,578.8,577.86,577.86,500.0
2021-06-10 15:05:00,578.11,578.96,578.11,578.8,1100.0,578.11,578.96,578.11,578.8,1100.0
2021-06-10 15:10:00,579.12,579.37,579.12,579.26,400.0,579.12,579.37,579.12,579.26,400.0
2021-06-10 15:15:00,579.18,579.48,579.01,579.47,1010.0,579.18,579.48,579.01,579.47,1010.0
2021-06-10 15:20:00,579.14,579.5,579.1,579.42,1520.0,579.14,579.5,579.1,579.42,1520.0
2021-06-10 15:25:00,579.36,579.36,578.59,578.85,3181.0,579.36,579.36,578.59,578.85,3181.0
2021-06-10 15:30:00,579.04,579.04,578.49,578.62,800.0,579.04,579.04,578.49,578.62,800.0
2021-06-10 15:35:00,578.02,578.45,578.02,578.45,1100.0,578.02,578.45,578.02,578.45,1100.0
2021-06-10 15:40:00,578.7,579.16,578.7,578.91,1229.0,578.7,579.16,578.7,578.91,1229.0
2021-06-10 15:45:00,579.08,579.89,578.98,579.89,3079.0,579.08,579.89,578.98,579.89,3079.0
2021-06-10 15:50:00,580.0,581.13,580.0,580.8,10249.0,580.0,581.13,580.0,580.8,10249.0
2021-06-10 15:55:00,580.63,581.18,579.94,579.94,8339.0,580.63,581.18,579.94,579.94,8339.0
2021-06-11 09:30:00,580.36,580.36,578.48,578.97,5982.0,580.36,580.36,578.48,578.97,5982.0
2021-06-11 09:35:00,577.51,580.56,577.45,580.56,1566.0,577.51,580.56,577.45,580.56,1566.0
2021-06-11 09:40:00,579.94,580.65,579.64,579.72,900.0,579.94,580.65,579.64,579.72,900.0
2021-06-11 09:45:00,580.34,580.34,579.5,579.84,1600.0,580.34,580.34,579.5,579.84,1600.0
2021-06-11 09:50:00,579.09,581.54,579.08,581.34,3130.0,579.09,581.54,579.08,581.34,3130.0
2021-06-11 09:55:00,581.28,582.82,580.88,582.82,3057.0,581.28,582.82,580.88,582.82,3057.0
2021-06-11 10:00:00,582.86,583.08,582.12,582.72,543.0,582.86,583.08,582.12,582.72,543.0
2021-06-11 10:05:00,582.21,582.87,581.47,582.86,1290.0,582.21,582.87,581.47,582.86,1290.0
2021-06-11 10:10:00,582.86,582.9,581.86,581.86,712.0,582.86,582.9,581.86,581.86,712.0
2021-06-11 10:15:00,582.22,582.22,581.56,581.57,200.0,582.22,582.22,581.56,581.57,200.0
2021-06-11 10:20:00,581.74,581.78,581.39,581.39,800.0,581.74,581.78,581.39,581.39,800.0
2021-06-11 10:25:00,580.94,582.2,580.76,582.2,922.0,580.94,582.2,580.76,582.2,922.0
2021-06-11 10:30:00,581.76,582.12,581.3,582.03,1419.0,581.76,582.12,581.3,582.03,1419.0
2021-06-11 10:35:00,581.5,581.5,580.43,580.43,2368.0,581.5,581.5,580.43,580.43,2368.0
2021-06-11 10:40:00,580.43,581.04,579.12,579.15,15108.0,580.43,581.04,579.12,579.15,15108.0
2021-06-11 10:45:00,579.67,579.67,577.34,577.34,6121.0,579.67,579.67,577.34,577.34,6121.0
2021-06-11 10:50:00,576.6,577.85,576.6,577.85,1110.0,576.6,577.85,576.6,577.85,1110.0
2021-06-11 10:55:00,577.84,578.43,577.84,578.43,200.0,577.84,578.43,577.84,578.43,200.0
2021-06-11 11:00:00,578.62,578.97,577.82,577.82,900.0,578.62,578.97,577.82,577.82,900.0
2021-06-11 11:05:00,578.16,579.52,577.94,579.16,1984.0,578.16,579.52,577.94,579.16,1984.0
2021-06-11 11:10:00,578.65,579.75,578.65,579.75,1798.0,578.65,579.75,578.65,579.75,1798.0
2021-06-11 11:15:00,579.75,579.88,579.38,579.58,527.0,579.75,579.88,579.38,579.58,527.0
2021-06-11 11:20:00,579.69,580.85,579.69,580.85,706.0,579.69,580.85,579.69,580.85,706.0
2021-06-11 11:25:00,581.06,581.32,579.9,579.91,1450.0,581.06,581.32,579.9,579.91,1450.0
2021-06-11 11:30:00,580.14,580.14,579.42,579.43,400.0,580.14,580.14,579.42,579.43,400.0
2021-06-11 11:35:00,579.45,579.77,578.36,578.46,720.0,579.45,579.77,578.36,578.46,720.0
2021-06-11 11:40:00,578.52,578.77,577.8,577.8,701.0,578.52,578.77,577.8,577.8,701.0
2021-06-11 11:45:00,577.86,578.83,577.86,578.83,500.0,577.86,578.83,577.86,578.83,500.0
2021-06-11 11:50:00,579.04,579.05,578.9,578.9,465.0,579.04,579.05,578.9,578.9,465.0
2021-06-11 11:55:00,578.53,578.6,578.17,578.17,546.0,578.53,578.6,578.17,578.17,546.0
2021-06-11 12:00:00,577.77,578.6,577.77,578.59,409.0,577.77,578.6,577.77,578.59,409.0
2021-06-11 12:05:00,578.39,578.39,578.32,578.32,300.0,578.39,578.39,578.32,578.32,300.0
2021-06-11 12:10:00,578.31,578.31,578.09,578.12,300.0,578.31,578.31,578.09,578.12,300.0
2021-06-11 12:15:00,578.24,578.67,578.24,578.67,203.0,578.24,578.67,578.24,578.67,203.0
2021-06-11 12:20:00,578.52,579.32,578.52,578.94,1622.0,578.52,579.32,578.52,578.94,1622.0
2021-06-11 12:25:00,578.82,578.83,578.34,578.35,700.0,578.82,578.83,578.34,578.35,700.0
2021-06-11 12:30:00,578.49,578.71,578.43,578.65,1303.0,578.49,578.71,578.43,578.65,1303.0
2021-06-11 12:35:00,578.76,579.16,578.56,578.83,2276.0,578.76,579.16,578.56,578.83,2276.0
2021-06-11 12:40:00,578.86,578.89,578.85,578.88,300.0,578.86,578.89,578.85,578.88,300.0
2021-06-11 12:45:00,578.88,578.89,578.88,578.89,200.0,578.88,578.89,578.88,578.89,200.0
2021-06-11 12:50:00,579.25,579.83,579.24,579.83,300.0,579.25,579.83,579.24,579.83,300.0
2021-06-11 12:55:00,579.83,579.83,579.83,579.83,0.0,579.83,579.83,579.83,579.83,0.0
2021-06-11 13:00:00,580.05,580.06,579.57,579.57,700.0,580.05,580.06,579.57,579.57,700.0
2021-06-11 13:05:00,579.21,579.77,579.19,579.77,800.0,579.21,579.77,579.19,579.77,800.0
2021-06-11 13:10:00,579.73,579.94,579.73,579.94,300.0,579.73,579.94,579.73,579.94,300.0
2021-06-11 13:15:00,579.86,580.1,579.85,580.1,600.0,579.86,580.1,579.85,580.1,600.0
2021-06-11 13:20:00,579.76,579.85,579.67,579.68,835.0,579.76,579.85,579.67,579.68,835.0
2021-06-11 13:25:00,579.8,580.08,579.8,580.08,300.0,579.8,580.08,579.8,580.08,300.0
2021-06-11 13:30:00,580.12,580.12,580.1,580.11,200.0,580.12,580.12,580.1,580.11,200.0
2021-06-11 13:35:00,580.01,580.5,580.01,580.3,400.0,580.01,580.5,580.01,580.3,400.0
2021-06-11 13:40:00,580.75,580.75,580.42,580.67,700.0,580.75,580.75,580.42,580.67,700.0
2021-06-11 13:45:00,580.8,581.43,580.69,581.13,5730.0,580.8,581.43,580.69,581.13,5730.0
2021-06-11 13:50:00,581.04,581.04,581.04,581.04,200.0,581.04,581.04,581.04,581.04,200.0
2021-06-11 13:55:00,581.34,581.77,581.33,581.77,300.0,581.34,581.77,581.33,581.77,300.0
2021-06-11 14:00:00,581.75,581.84,581.74,581.8,600.0,581.75,581.84,581.74,581.8,600.0
2021-06-11 14:05:00,582.39,582.39,582.08,582.08,200.0,582.39,582.39,582.08,582.08,200.0
2021-06-11 14:10:00,582.69,582.72,582.69,582.72,200.0,582.69,582.72,582.69,582.72,200.0
2021-06-11 14:15:00,582.61,582.7,582.37,582.7,400.0,582.61,582.7,582.37,582.7,400.0
2021-06-11 14:20:00,582.88,582.88,582.17,582.17,1667.0,582.88,582.88,582.17,582.17,1667.0
2021-06-11 14:25:00,582.39,582.57,582.39,582.57,200.0,582.39,582.57,582.39,582.57,200.0
2021-06-11 14:30:00,582.66,582.85,582.57,582.84,900.0,582.66,582.85,582.57,582.84,900.0
2021-06-11 14:35:00,582.9,583.03,582.9,583.03,700.0,582.9,583.03,582.9,583.03,700.0
2021-06-11 14:40:00,583.03,583.27,582.86,583.27,700.0,583.03,583.27,582.86,583.27,700.0
2021-06-11 14:45:00,583.24,583.31,583.16,583.31,2857.0,583.24,583.31,583.16,583.31,2857.0
2021-06-11 14:50:00,583.31,583.38,582.7,582.71,1000.0,583.31,583.38,582.7,582.71,1000.0
2021-06-11 14:55:00,582.6,582.6,582.29,582.41,800.0,582.6,582.6,582.29,582.41,800.0
2021-06-11 15:00:00,582.25,582.25,581.64,581.64,500.0,582.25,582.25,581.64,581.64,500.0
2021-06-11 15:05:00,581.54,581.54,581.54,581.54,100.0,581.54,581.54,581.54,581.54,100.0
2021-06-11 15:10:00,581.99,582.19,581.93,581.95,800.0,581.99,582.19,581.93,581.95,800.0
2021-06-11 15:15:00,582.02,582.02,582.02,582.02,100.0,582.02,582.02,582.02,582.02,100.0
2021-06-11 15:20:00,582.21,582.28,582.21,582.27,200.0,582.21,582.28,582.21,582.27,200.0
2021-06-11 15:25:00,582.34,582.34,580.62,581.01,2900.0,582.34,582.34,580.62,581.01,2900.0
2021-06-11 15:30:00,581.1,581.86,581.09,581.86,500.0,581.1,581.86,581.09,581.86,500.0
2021-06-11 15:35:00,581.71,581.99,581.58,581.99,500.0,581.71,581.99,581.58,581.99,500.0
2021-06-11 15:40:00,582.08,582.75,582.08,582.75,700.0,582.08,582.75,582.08,582.75,700.0
2021-06-11 15:45:00,582.7,582.91,582.48,582.65,1200.0,582.7,582.91,582.48,582.65,1200.0
2021-06-11 15:50:00,582.85,584.13,582.79,584.06,4314.0,582.85,584.13,582.79,584.06,4314.0
2021-06-11 15:55:00,584.45,584.52,583.76,584.46,4417.0,584.45,584.52,583.76,584.46,4417.0
2021-06-14 09:30:00,582.55,584.17,580.59,580.59,4938.0,582.55,584.17,580.59,580.59,4938.0
2021-06-14 09:35:00,581.38,581.92,580.81,580.9,2200.0,581.38,581.92,580.81,580.9,2200.0
2021-06-14 09:40:00,581.32,581.38,580.12,580.49,1500.0,581.32,581.38,580.12,580.49,1500.0
2021-06-14 09:45:00,580.74,581.87,580.0,581.13,3695.0,580.74,581.87,580.0,581.13,3695.0
2021-06-14 09:50:00,581.64,582.94,581.64,582.32,4362.0,581.64,582.94,581.64,582.32,4362.0
2021-06-14 09:55:00,582.41,582.59,582.41,582.59,200.0,582.41,582.59,582.41,582.59,200.0
2021-06-14 10:00:00,583.52,584.14,582.41,583.4,1212.0,583.52,584.14,582.41,583.4,1212.0
2021-06-14 10:05:00,584.04,584.85,583.09,584.26,1915.0,584.04,584.85,583.09,584.26,1915.0
2021-06-14 10:10:00,584.63,584.63,583.36,583.36,1870.0,584.63,584.63,583.36,583.36,1870.0
2021-06-14 10:15:00,582.55,582.96,581.85,581.85,780.0,582.55,582.96,581.85,581.85,780.0
2021-06-14 10:20:00,581.81,583.13,581.81,581.99,864.0,581.81,583.13,581.81,581.99,864.0
2021-06-14 10:25:00,582.35,583.39,582.34,583.39,707.0,582.35,583.39,582.34,583.39,707.0
2021-06-14 10:30:00,582.73,582.74,582.73,582.74,200.0,582.73,582.74,582.73,582.74,200.0
2021-06-14 10:35:00,582.98,583.03,582.29,583.03,1000.0,582.98,583.03,582.29,583.03,1000.0
2021-06-14 10:40:00,582.98,583.08,582.62,582.63,1300.0,582.98,583.08,582.62,582.63,1300.0
2021-06-14 10:45:00,582.79,583.66,582.79,583.65,605.0,582.79,583.66,582.79,583.65,605.0
2021-06-14 10:50:00,583.9,583.9,583.64,583.64,780.0,583.9,583.9,583.64,583.64,780.0
2021-06-14 10:55:00,583.25,584.61,583.24,583.74,400.0,583.25,584.61,583.24,583.74,400.0
2021-06-14 11:00:00,584.48,584.48,583.74,583.74,854.0,584.48,584.48,583.74,583.74,854.0
2021-06-14 11:05:00,583.72,584.37,583.72,584.37,467.0,583.72,584.37,583.72,584.37,467.0
2021-06-14 11:10:00,584.5,584.83,584.5,584.83,803.0,584.5,584.83,584.5,584.83,803.0
2021-06-14 11:15:00,584.67,585.74,584.67,585.65,1700.0,584.67,585.74,584.67,585.65,1700.0
2021-06-14 11:20:00,585.44,586.36,585.43,586.06,1397.0,585.44,586.36,585.43,586.06,1397.0
2021-06-14 11:25:00,585.81,586.59,585.72,586.59,840.0,585.81,586.59,585.72,586.59,840.0
2021-06-14 11:30:00,586.15,586.78,585.93,586.58,1528.0,586.15,586.78,585.93,586.58,1528.0
2021-06-14 11:35:00,586.63,587.55,586.43,587.55,2389.0,586.63,587.55,586.43,587.55,2389.0
2021-06-14 11:40:00,587.61,587.89,587.36,587.63,905.0,587.61,587.89,587.36,587.63,905.0
2021-06-14 11:45:00,587.55,587.6,587.36,587.57,959.0,587.55,587.6,587.36,587.57,959.0
2021-06-14 11:50:00,587.76,588.15,587.76,588.15,800.0,587.76,588.15,587.76,588.15,800.0
2021-06-14 11:55:00,588.47,588.47,587.93,587.94,600.0,588.47,588.47,587.93,587.94,600.0
2021-06-14 12:00:00,587.96,588.61,587.96,588.53,900.0,587.96,588.61,587.96,588.53,900.0
2021-06-14 12:05:00,588.7,588.7,588.51,588.51,215.0,588.7,588.7,588.51,588.51,215.0
2021-06-14 12:10:00,589.08,589.56,589.08,589.56,906.0,589.08,589.56,589.08,589.56,906.0
2021-06-14 12:15:00,589.28,589.28,589.28,589.28,100.0,589.28,589.28,589.28,589.28,100.0
2021-06-14 12:20:00,588.92,588.92,588.5,588.5,500.0,588.92,588.92,588.5,588.5,500.0
2021-06-14 12:25:00,588.72,589.01,588.69,589.01,500.0,588.72,589.01,588.69,589.01,500.0
2021-06-14 12:30:00,588.71,588.82,588.59,588.59,400.0,588.71,588.82,588.59,588.59,400.0
2021-06-14 12:35:00,588.49,588.49,587.63,587.63,500.0,588.49,588.49,587.63,587.63,500.0
2021-06-14 12:40:00,588.1,588.99,588.1,588.99,807.0,588.1,588.99,588.1,588.99,807.0
2021-06-14 12:45:00,588.59,588.98,588.59,588.59,400.0,588.59,588.98,588.59,588.59,400.0
2021-06-14 12:50:00,588.81,589.72,588.81,589.72,700.0,588.81,589.72,588.81,589.72,700.0
2021-06-14 12:55:00,589.42,589.42,589.42,589.42,100.0,589.42,589.42,589.42,589.42,100.0
2021-06-14 13:00:00,589.15,589.51,589.15,589.18,853.0,589.15,589.51,589.15,589.18,853.0
2021-06-14 13:05:00,589.32,589.7,589.32,589.7,507.0,589.32,589.7,589.32,589.7,507.0
2021-06-14 13:10:00,589.59,589.59,589.59,589.59,100.0,589.59,589.59,589.59,589.59,100.0
2021-06-14 13:15:00,589.46,589.46,588.56,588.56,200.0,589.46,589.46,588.56,588.56,200.0
2021-06-14 13:20:00,588.52,588.82,588.33,588.82,314.0,588.52,588.82,588.33,588.82,314.0
2021-06-14 13:25:00,588.55,588.85,588.55,588.65,300.0,588.55,588.85,588.55,588.65,300.0
2021-06-14 13:30:00,588.83,588.84,588.13,588.13,700.0,588.83,588.84,588.13,588.13,700.0
2021-06-14 13:35:00,588.69,588.81,588.48,588.48,980.0,588.69,588.81,588.48,588.48,980.0
2021-06-14 13:40:00,588.35,588.35,588.35,588.35,200.0,588.35,588.35,588.35,588.35,200.0
2021-06-14 13:45:00,588.19,588.72,588.18,588.54,921.0,588.19,588.72,588.18,588.54,921.0
2021-06-14 13:50:00,588.54,588.69,588.53,588.56,313.0,588.54,588.69,588.53,588.56,313.0
2021-06-14 13:55:00,588.65,588.65,588.13,588.13,600.0,588.65,588.65,588.13,588.13,600.0
2021-06-14 14:00:00,588.68,589.22,588.68,589.22,764.0,588.68,589.22,588.68,589.22,764.0
2021-06-14 14:05:00,589.14,589.14,589.14,589.14,100.0,589.14,589.14,589.14,589.14,100.0
2021-06-14 14:10:00,588.88,589.1,588.88,589.1,300.0,588.88,589.1,588.88,589.1,300.0
2021-06-14 14:15:00,588.85,588.85,588.61,588.61,300.0,588.85,588.85,588.61,588.61,300.0
2021-06-14 14:20:00,588.58,588.59,588.58,588.59,300.0,588.58,588.59,588.58,588.59,300.0
2021-06-14 14:25:00,588.47,588.47,588.47,588.47,100.0,588.47,588.47,588.47,588.47,100.0
2021-06-14 14:30:00,588.64,588.64,588.3,588.3,305.0,588.64,588.64,588.3,588.3,305.0
2021-06-14 14:35:00,588.56,588.78,588.56,588.58,400.0,588.56,588.78,588.56,588.58,400.0
2021-06-14 14:40:00,588.49,588.81,588.49,588.81,400.0,588.49,588.81,588.49,588.81,400.0
2021-06-14 14:45:00,588.68,588.68,588.33,588.34,400.0,588.68,588.68,588.33,588.34,400.0
2021-06-14 14:50:00,588.34,588.34,588.34,588.34,0.0,588.34,588.34,588.34,588.34,0.0
2021-06-14 14:55:00,588.37,588.69,588.3,588.69,1200.0,588.37,588.69,588.3,588.69,1200.0
2021-06-14 15:00:00,588.71,589.12,588.68,588.68,300.0,588.71,589.12,588.68,588.68,300.0
2021-06-14 15:05:00,589.08,589.18,589.02,589.02,900.0,589.08,589.18,589.02,589.02,900.0
2021-06-14 15:10:00,589.07,589.19,588.62,588.62,2100.0,589.07,589.19,588.62,588.62,2100.0
2021-06-14 15:15:00,588.65,588.96,588.65,588.74,1400.0,588.65,588.96,588.65,588.74,1400.0
2021-06-14 15:20:00,588.78,589.29,588.78,589.29,708.0,588.78,589.29,588.78,589.29,708.0
2021-06-14 15:25:00,589.96,589.97,589.96,589.97,200.0,589.96,589.97,589.96,589.97,200.0
2021-06-14 15:30:00,589.72,589.99,589.55,589.69,1676.0,589.72,589.99,589.55,589.69,1676.0
2021-06-14 15:35:00,589.46,589.59,589.24,589.38,1455.0,589.46,589.59,589.24,589.38,1455.0
2021-06-14 15:40:00,589.38,590.6,589.38,590.6,1200.0,589.38,590.6,589.38,590.6,1200.0
2021-06-14 15:45:00,590.22,590.9,590.21,590.9,1710.0,590.22,590.9,590.21,590.9,1710.0
2021-06-14 15:50:00,590.85,592.39,590.62,592.39,7688.0,590.85,592.39,590.62,592.39,7688.0
2021-06-14 15:55:00,592.22,592.93,591.84,592.53,6597.0,592.22,592.93,591.84,592.53,6597.0
2021-06-15 09:30:00,593.84,594.43,589.97,589.97,6003.0,593.84,594.43,589.97,589.97,6003.0
2021-06-15 09:35:00,589.71,589.96,589.19,589.96,1100.0,589.71,589.96,589.19,589.96,1100.0
2021-06-15 09:40:00,590.41,590.77,590.4,590.76,234.0,590.41,590.77,590.4,590.76,234.0
2021-06-15 09:45:00,593.33,593.33,593.33,593.33,100.0,593.33,593.33,593.33,593.33,100.0
2021-06-15 09:50:00,594.14,594.14,591.88,592.02,870.0,594.14,594.14,591.88,592.02,870.0
2021-06-15 09:55:00,592.62,592.62,591.0,592.35,550.0,592.62,592.62,591.0,592.35,550.0
2021-06-15 10:00:00,591.74,591.74,590.42,590.64,1130.0,591.74,591.74,590.42,590.64,1130.0
2021-06-15 10:05:00,591.5,591.5,591.5,591.5,100.0,591.5,591.5,591.5,591.5,100.0
2021-06-15 10:10:00,591.75,591.75,590.73,591.43,7500.0,591.75,591.75,590.73,591.43,7500.0
2021-06-15 10:15:00,591.58,591.77,590.56,590.56,1700.0,591.58,591.77,590.56,590.56,1700.0
2021-06-15 10:20:00,590.37,591.26,589.1,589.1,3131.0,590.37,591.26,589.1,589.1,3131.0
2021-06-15 10:25:00,590.01,590.44,589.4,589.75,2155.0,590.01,590.44,589.4,589.75,2155.0
2021-06-15 10:30:00,589.6,590.8,589.52,590.4,5535.0,589.6,590.8,589.52,590.4,5535.0
2021-06-15 10:35:00,590.32,590.32,589.55,589.98,1500.0,590.32,590.32,589.55,589.98,1500.0
2021-06-15 10:40:00,589.87,589.89,588.81,589.04,1056.0,589.87,589.89,588.81,589.04,1056.0
2021-06-15 10:45:00,589.24,589.92,589.24,589.78,624.0,589.24,589.92,589.24,589.78,624.0
2021-06-15 10:50:00,590.28,590.7,589.9,590.38,700.0,590.28,590.7,589.9,590.38,700.0
2021-06-15 10:55:00,589.95,590.39,589.45,590.05,1300.0,589.95,590.39,589.45,590.05,1300.0
2021-06-15 11:00:00,589.95,590.39,589.89,590.05,806.0,589.95,590.39,589.89,590.05,806.0
2021-06-15 11:05:00,590.47,590.8,590.35,590.35,660.0,590.47,590.8,590.35,590.35,660.0
2021-06-15 11:10:00,590.57,590.57,590.54,590.54,200.0,590.57,590.57,590.54,590.54,200.0
2021-06-15 11:15:00,590.69,590.69,590.01,590.01,700.0,590.69,590.69,590.01,590.01,700.0
2021-06-15 11:20:00,590.14,590.14,589.11,589.86,986.0,590.14,590.14,589.11,589.86,986.0
2021-06-15 11:25:00,590.53,590.53,590.34,590.41,600.0,590.53,590.53,590.34,590.41,600.0
2021-06-15 11:30:00,590.23,590.24,589.98,590.19,700.0,590.23,590.24,589.98,590.19,700.0
2021-06-15 11:35:00,590.38,590.39,590.03,590.03,1187.0,590.38,590.39,590.03,590.03,1187.0
2021-06-15 11:40:00,590.01,591.69,590.01,591.69,300.0,590.01,591.69,590.01,591.69,300.0
2021-06-15 11:45:00,591.81,592.64,591.81,592.63,530.0,591.81,592.64,591.81,592.63,530.0
2021-06-15 11:50:00,592.64,592.64,591.7,591.76,1025.0,592.64,592.64,591.7,591.76,1025.0
2021-06-15 11:55:00,592.54,592.54,592.54,592.54,100.0,592.54,592.54,592.54,592.54,100.0
2021-06-15 12:00:00,592.7,592.99,592.7,592.98,300.0,592.7,592.99,592.7,592.98,300.0
2021-06-15 12:05:00,593.01,593.61,593.01,593.61,706.0,593.01,593.61,593.01,593.61,706.0
2021-06-15 12:10:00,593.48,593.57,593.48,593.56,359.0,593.48,593.57,593.48,593.56,359.0
2021-06-15 12:15:00,593.61,593.61,593.22,593.22,600.0,593.61,593.61,593.22,593.22,600.0
2021-06-15 12:20:00,593.37,593.37,592.9,592.9,500.0,593.37,593.37,592.9,592.9,500.0
2021-06-15 12:25:00,592.95,592.95,592.95,592.95,100.0,592.95,592.95,592.95,592.95,100.0
2021-06-15 12:30:00,593.11,593.96,593.11,593.76,600.0,593.11,593.96,593.11,593.76,600.0
2021-06-15 12:35:00,593.58,593.78,593.4,593.4,400.0,593.58,593.78,593.4,593.4,400.0
2021-06-15 12:40:00,592.94,592.94,592.0,592.01,400.0,592.94,592.94,592.0,592.01,400.0
2021-06-15 12:45:00,592.25,592.31,592.24,592.31,300.0,592.25,592.31,592.24,592.31,300.0
2021-06-15 12:50:00,592.31,592.8,592.22,592.64,2007.0,592.31,592.8,592.22,592.64,2007.0
2021-06-15 12:55:00,592.56,592.69,592.32,592.69,400.0,592.56,592.69,592.32,592.69,400.0
2021-06-15 13:00:00,592.47,592.63,592.47,592.52,400.0,592.47,592.63,592.47,592.52,400.0
2021-06-15 13:05:00,592.45,592.74,592.19,592.19,750.0,592.45,592.74,592.19,592.19,750.0
2021-06-15 13:10:00,592.13,592.13,592.13,592.13,100.0,592.13,592.13,592.13,592.13,100.0
2021-06-15 13:15:00,591.53,591.53,591.52,591.53,100.0,591.53,591.53,591.52,591.53,100.0
2021-06-15 13:20:00,591.61,591.79,591.57,591.57,700.0,591.61,591.79,591.57,591.57,700.0
2021-06-15 13:25:00,591.29,591.29,591.05,591.05,200.0,591.29,591.29,591.05,591.05,200.0
2021-06-15 13:30:00,590.85,590.86,590.59,590.84,1600.0,590.85,590.86,590.59,590.84,1600.0
2021-06-15 13:35:00,591.37,591.37,591.3,591.3,300.0,591.37,591.37,591.3,591.3,300.0
2021-06-15 13:40:00,591.12,591.12,589.21,589.21,1812.0,591.12,591.12,589.21,589.21,1812.0
2021-06-15 13:45:00,588.95,589.77,588.95,589.58,600.0,588.95,589.77,588.95,589.58,600.0
2021-06-15 13:50:00,589.94,589.94,589.33,589.42,1350.0,589.94,589.94,589.33,589.42,1350.0
2021-06-15 13:55:00,589.4,589.88,589.29,589.67,4315.0,589.4,589.88,589.29,589.67,4315.0
2021-06-15 14:00:00,589.97,591.22,589.97,590.42,2504.0,589.97,591.22,589.97,590.42,2504.0
2021-06-15 14:05:00,590.37,590.4,590.14,590.36,802.0,590.37,590.4,590.14,590.36,802.0
2021-06-15 14:10:00,589.55,589.55,588.0,588.0,425.0,589.55,589.55,588.0,588.0,425.0
2021-06-15 14:15:00,587.42,589.05,587.42,589.05,4718.0,587.42,589.05,587.42,589.05,4718.0
2021-06-15 14:20:00,588.72,590.03,588.72,589.33,6408.0,588.72,590.03,588.72,589.33,6408.0
2021-06-15 14:25:00,589.32,589.32,589.04,589.04,300.0,589.32,589.32,589.04,589.04,300.0
2021-06-15 14:30:00,589.13,589.83,589.13,589.48,900.0,589.13,589.83,589.13,589.48,900.0
2021-06-15 14:35:00,589.48,589.48,589.48,589.48,0.0,589.48,589.48,589.48,589.48,0.0
2021-06-15 14:40:00,590.04,590.04,590.0,590.0,400.0,590.04,590.04,590.0,590.0,400.0
2021-06-15 14:45:00,590.23,590.57,589.75,590.4,720.0,590.23,590.57,589.75,590.4,720.0
2021-06-15 14:50:00,590.52,590.95,590.52,590.9,500.0,590.52,590.95,590.52,590.9,500.0
2021-06-15 14:55:00,590.95,590.95,590.19,590.19,500.0,590.95,590.95,590.19,590.19,500.0
2021-06-15 15:00:00,590.25,590.26,590.25,590.25,300.0,590.25,590.26,590.25,590.25,300.0
2021-06-15 15:05:00,590.37,590.58,590.37,590.58,300.0,590.37,590.58,590.37,590.58,300.0
2021-06-15 15:10:00,590.98,591.34,590.9,591.34,800.0,590.98,591.34,590.9,591.34,800.0
2021-06-15 15:15:00,591.34,591.57,590.79,590.89,900.0,591.34,591.57,590.79,590.89,900.0
2021-06-15 15:20:00,590.97,590.97,590.59,590.59,200.0,590.97,590.97,590.59,590.59,200.0
2021-06-15 15:25:00,590.41,590.44,590.3,590.44,300.0,590.41,590.44,590.3,590.44,300.0
2021-06-15 15:30:00,590.37,590.84,590.35,590.57,1900.0,590.37,590.84,590.35,590.57,1900.0
2021-06-15 15:35:00,590.61,590.78,590.29,590.78,1731.0,590.61,590.78,590.29,590.78,1731.0
2021-06-15 15:40:00,590.71,591.46,590.71,591.45,1100.0,590.71,591.46,590.71,591.45,1100.0
2021-06-15 15:45:00,591.55,593.1,591.53,592.76,2930.0,591.55,593.1,591.53,592.76,2930.0
2021-06-15 15:50:00,592.62,592.71,591.03,591.03,3400.0,592.62,592.71,591.03,591.03,3400.0
2021-06-15 15:55:00,591.05,592.49,590.85,592.49,10591.0,591.05,592.49,590.85,592.49,10591.0
2021-06-16 09:30:00,593.25,596.4,593.25,595.73,5548.0,593.25,596.4,593.25,595.73,5548.0
2021-06-16 09:35:00,595.4,595.78,595.1,595.1,665.0,595.4,595.78,595.1,595.1,665.0
2021-06-16 09:40:00,596.45,596.45,595.17,595.2,1333.0,596.45,596.45,595.17,595.2,1333.0
2021-06-16 09:45:00,595.98,596.36,594.55,594.55,600.0,595.98,596.36,594.55,594.55,600.0
2021-06-16 09:50:00,595.09,595.09,593.63,594.12,710.0,595.09,595.09,593.63,594.12,710.0
2021-06-16 09:55:00,593.93,594.13,593.92,594.13,205.0,593.93,594.13,593.92,594.13,205.0
2021-06-16 10:00:00,594.79,595.0,593.56,593.56,2579.0,594.79,595.0,593.56,593.56,2579.0
2021-06-16 10:05:00,593.54,593.97,593.53,593.68,1280.0,593.54,593.97,593.53,593.68,1280.0
2021-06-16 10:10:00,593.35,594.25,593.33,594.2,4322.0,593.35,594.25,593.33,594.2,4322.0
2021-06-16 10:15:00,594.33,594.33,594.1,594.3,800.0,594.33,594.33,594.1,594.3,800.0
2021-06-16 10:20:00,594.36,595.29,593.62,593.63,1283.0,594.36,595.29,593.62,593.63,1283.0
2021-06-16 10:25:00,593.63,593.63,593.63,593.63,0.0,593.63,593.63,593.63,593.63,0.0
2021-06-16 10:30:00,594.05,594.77,593.18,593.18,1280.0,594.05,594.77,593.18,593.18,1280.0
2021-06-16 10:35:00,593.14,593.14,592.59,592.59,400.0,593.14,593.14,592.59,592.59,400.0
2021-06-16 10:40:00,592.4,592.85,592.26,592.85,822.0,592.4,592.85,592.26,592.85,822.0
2021-06-16 10:45:00,592.39,592.39,591.54,591.63,1068.0,592.39,592.39,591.54,591.63,1068.0
2021-06-16 10:50:00,592.14,592.73,592.14,592.4,400.0,592.14,592.73,592.14,592.4,400.0
2021-06-16 10:55:00,591.66,591.9,591.0,591.72,4644.0,591.66,591.9,591.0,591.72,4644.0
2021-06-16 11:00:00,592.12,592.12,591.29,591.29,3147.0,592.12,592.12,591.29,591.29,3147.0
2021-06-16 11:05:00,591.61,591.82,591.1,591.1,773.0,591.61,591.82,591.1,591.1,773.0
2021-06-16 11:10:00,591.49,591.62,591.44,591.62,480.0,591.49,591.62,591.44,591.62,480.0
2021-06-16 11:15:00,592.03,592.62,592.03,592.62,300.0,592.03,592.62,592.03,592.62,300.0
2021-06-16 11:20:00,592.67,593.04,592.67,592.77,700.0,592.67,593.04,592.67,592.77,700.0
2021-06-16 11:25:00,593.04,593.49,592.62,593.49,1845.0,593.04,593.49,592.62,593.49,1845.0
2021-06-16 11:30:00,593.49,593.49,592.43,592.43,1917.0,593.49,593.49,592.43,592.43,1917.0
2021-06-16 11:35:00,591.74,591.74,591.58,591.59,200.0,591.74,591.74,591.58,591.59,200.0
2021-06-16 11:40:00,591.35,592.29,591.35,591.99,918.0,591.35,592.29,591.35,591.99,918.0
2021-06-16 11:45:00,592.22,592.54,592.05,592.54,740.0,592.22,592.54,592.05,592.54,740.0
2021-06-16 11:50:00,592.99,593.04,592.74,592.82,900.0,592.99,593.04,592.74,592.82,900.0
2021-06-16 11:55:00,592.59,592.59,592.36,592.36,200.0,592.59,592.59,592.36,592.36,200.0
2021-06-16 12:00:00,592.87,592.87,592.27,592.54,600.0,592.87,592.87,592.27,592.54,600.0
2021-06-16 12:05:00,592.75,592.75,592.42,592.42,400.0,592.75,592.75,592.42,592.42,400.0
2021-06-16 12:10:00,592.96,593.08,592.96,593.01,1136.0,592.96,593.08,592.96,593.01,1136.0
2021-06-16 12:15:00,592.88,593.13,592.62,592.62,600.0,592.88,593.13,592.62,592.62,600.0
2021-06-16 12:20:00,592.86,593.26,592.85,593.06,500.0,592.86,593.26,592.85,593.06,500.0
2021-06-16 12:25:00,592.99,593.27,592.84,593.27,800.0,592.99,593.27,592.84,593.27,800.0
2021-06-16 12:30:00,593.36,593.84,593.34,593.84,600.0,593.36,593.84,593.34,593.84,600.0
2021-06-16 12:35:00,593.58,594.0,593.58,594.0,800.0,593.58,594.0,593.58,594.0,800.0
2021-06-16 12:40:00,594.25,595.23,594.25,594.83,773.0,594.25,595.23,594.25,594.83,773.0
2021-06-16 12:45:00,594.94,594.94,594.52,594.52,300.0,594.94,594.94,594.52,594.52,300.0
2021-06-16 12:50:00,595.17,595.89,594.99,595.75,1600.0,595.17,595.89,594.99,595.75,1600.0
2021-06-16 12:55:00,595.38,595.39,595.19,595.32,300.0,595.38,595.39,595.19,595.32,300.0
2021-06-16 13:00:00,596.21,596.43,595.66,595.66,1000.0,596.21,596.43,595.66,595.66,1000.0
2021-06-16 13:05:00,595.93,596.32,595.93,596.32,900.0,595.93,596.32,595.93,596.32,900.0
2021-06-16 13:10:00,596.45,597.04,596.45,597.04,600.0,596.45,597.04,596.45,597.04,600.0
2021-06-16 13:15:00,597.06,597.06,596.37,596.37,800.0,597.06,597.06,596.37,596.37,800.0
2021-06-16 13:20:00,596.47,596.47,596.26,596.31,500.0,596.47,596.47,596.26,596.31,500.0
2021-06-16 13:25:00,596.12,596.12,595.84,595.84,700.0,596.12,596.12,595.84,595.84,700.0
2021-06-16 13:30:00,595.57,596.45,595.34,596.31,1500.0,595.57,596.45,595.34,596.31,1500.0
2021-06-16 13:35:00,596.31,596.31,596.31,596.31,0.0,596.31,596.31,596.31,596.31,0.0
2021-06-16 13:40:00,596.47,596.56,596.31,596.56,900.0,596.47,596.56,596.31,596.56,900.0
2021-06-16 13:45:00,596.58,596.74,596.25,596.39,1080.0,596.58,596.74,596.25,596.39,1080.0
2021-06-16 13:50:00,596.24,597.0,596.04,597.0,1050.0,596.24,597.0,596.04,597.0,1050.0
2021-06-16 13:55:00,597.24,597.48,596.24,596.31,1405.0,597.24,597.48,596.24,596.31,1405.0
2021-06-16 14:00:00,595.83,595.83,590.27,591.74,3064.0,595.83,595.83,590.27,591.74,3064.0
2021-06-16 14:05:00,589.04,591.9,589.04,591.27,2200.0,589.04,591.9,589.04,591.27,2200.0
2021-06-16 14:10:00,592.11,592.11,590.35,590.77,1500.0,592.11,592.11,590.35,590.77,1500.0
2021-06-16 14:15:00,590.53,590.53,588.63,588.86,1849.0,590.53,590.53,588.63,588.86,1849.0
2021-06-16 14:20:00,589.6,590.74,589.6,590.68,800.0,589.6,590.74,589.6,590.68,800.0
2021-06-16 14:25:00,590.8,593.22,590.8,592.43,2512.0,590.8,593.22,590.8,592.43,2512.0
2021-06-16 14:30:00,592.06,592.58,591.21,591.67,1700.0,592.06,592.58,591.21,591.67,1700.0
2021-06-16 14:35:00,591.31,592.06,589.05,591.73,3985.0,591.31,592.06,589.05,591.73,3985.0
2021-06-16 14:40:00,591.48,591.5,588.55,588.56,6563.0,591.48,591.5,588.55,588.56,6563.0
2021-06-16 14:45:00,587.98,590.11,587.98,589.5,2256.0,587.98,590.11,587.98,589.5,2256.0
2021-06-16 14:50:00,589.84,590.46,589.35,590.35,2094.0,589.84,590.46,589.35,590.35,2094.0
2021-06-16 14:55:00,590.9,591.79,590.67,591.79,600.0,590.9,591.79,590.67,591.79,600.0
2021-06-16 15:00:00,592.16,592.81,591.95,592.59,1120.0,592.16,592.81,591.95,592.59,1120.0
2021-06-16 15:05:00,593.17,593.75,592.79,593.72,2243.0,593.17,593.75,592.79,593.72,2243.0
2021-06-16 15:10:00,593.58,594.57,593.58,594.13,1300.0,593.58,594.57,593.58,594.13,1300.0
2021-06-16 15:15:00,594.23,594.54,593.75,594.54,2200.0,594.23,594.54,593.75,594.54,2200.0
2021-06-16 15:20:00,594.81,595.38,594.81,595.0,1500.0,594.81,595.38,594.81,595.0,1500.0
2021-06-16 15:25:00,595.36,595.62,594.89,594.89,2890.0,595.36,595.62,594.89,594.89,2890.0
2021-06-16 15:30:00,595.06,595.27,593.82,594.37,2331.0,595.06,595.27,593.82,594.37,2331.0
2021-06-16 15:35:00,594.2,595.07,594.01,594.91,2207.0,594.2,595.07,594.01,594.91,2207.0
2021-06-16 15:40:00,595.16,596.3,595.16,595.35,5002.0,595.16,596.3,595.16,595.35,5002.0
2021-06-16 15:45:00,595.24,595.94,595.17,595.17,5143.0,595.24,595.94,595.17,595.17,5143.0
2021-06-16 15:50:00,594.85,595.42,594.24,594.25,6843.0,594.85,595.42,594.24,594.25,6843.0
2021-06-16 15:55:00,594.0,594.28,593.53,593.61,11136.0,594.0,594.28,593.53,593.61,11136.0
2021-06-17 09:30:00,592.18,592.18,591.45,591.45,2784.0,592.18,592.18,591.45,591.45,2784.0
2021-06-17 09:35:00,595.67,596.71,595.66,595.66,400.0,595.67,596.71,595.66,595.66,400.0
2021-06-17 09:40:00,596.8,597.0,594.82,594.82,1747.0,596.8,597.0,594.82,594.82,1747.0
2021-06-17 09:45:00,596.1,596.53,596.0,596.0,600.0,596.1,596.53,596.0,596.0,600.0
2021-06-17 09:50:00,597.3,598.0,597.3,597.71,1401.0,597.3,598.0,597.3,597.71,1401.0
2021-06-17 09:55:00,598.25,598.39,598.25,598.39,400.0,598.25,598.39,598.25,598.39,400.0
2021-06-17 10:00:00,598.35,598.35,597.61,597.93,1331.0,598.35,598.35,597.61,597.93,1331.0
2021-06-17 10:05:00,598.01,598.47,597.23,597.23,1200.0,598.01,598.47,597.23,597.23,1200.0
2021-06-17 10:10:00,598.63,598.63,597.92,598.5,1486.0,598.63,598.63,597.92,598.5,1486.0
2021-06-17 10:15:00,598.6,599.82,598.6,599.29,634.0,598.6,599.82,598.6,599.29,634.0
2021-06-17 10:20:00,599.93,600.99,599.84,600.99,1329.0,599.93,600.99,599.84,600.99,1329.0
2021-06-17 10:25:00,601.18,603.6,601.18,602.86,1208.0,601.18,603.6,601.18,602.86,1208.0
2021-06-17 10:30:00,603.37,604.1,602.8,603.62,2402.0,603.37,604.1,602.8,603.62,2402.0
2021-06-17 10:35:00,603.95,604.48,603.82,604.48,1600.0,603.95,604.48,603.82,604.48,1600.0
2021-06-17 10:40:00,603.89,604.0,602.76,604.0,1166.0,603.89,604.0,602.76,604.0,1166.0
2021-06-17 10:45:00,603.77,604.3,603.53,603.53,1100.0,603.77,604.3,603.53,603.53,1100.0
2021-06-17 10:50:00,604.22,604.42,604.14,604.42,600.0,604.22,604.42,604.14,604.42,600.0
2021-06-17 10:55:00,603.45,603.48,602.81,603.48,900.0,603.45,603.48,602.81,603.48,900.0
2021-06-17 11:00:00,604.09,604.52,603.22,603.22,900.0,604.09,604.52,603.22,603.22,900.0
2021-06-17 11:05:00,603.31,603.78,602.95,603.62,965.0,603.31,603.78,602.95,603.62,965.0
2021-06-17 11:10:00,604.23,604.28,602.05,602.05,1210.0,604.23,604.28,602.05,602.05,1210.0
2021-06-17 11:15:00,602.29,603.44,602.28,603.44,2104.0,602.29,603.44,602.28,603.44,2104.0
2021-06-17 11:20:00,604.34,604.4,603.66,603.78,1300.0,604.34,604.4,603.66,603.78,1300.0
2021-06-17 11:25:00,604.1,604.31,603.69,603.69,700.0,604.1,604.31,603.69,603.69,700.0
2021-06-17 11:30:00,604.6,605.7,604.27,605.31,2899.0,604.6,605.7,604.27,605.31,2899.0
2021-06-17 11:35:00,605.16,605.6,604.42,604.62,1200.0,605.16,605.6,604.42,604.62,1200.0
2021-06-17 11:40:00,604.46,605.4,604.3,605.37,1706.0,604.46,605.4,604.3,605.37,1706.0
2021-06-17 11:45:00,605.17,605.75,605.16,605.75,600.0,605.17,605.75,605.16,605.75,600.0
2021-06-17 11:50:00,606.1,606.42,605.15,605.15,1258.0,606.1,606.42,605.15,605.15,1258.0
2021-06-17 11:55:00,605.79,605.79,603.5,603.5,1963.0,605.79,605.79,603.5,603.5,1963.0
2021-06-17 12:00:00,603.49,603.85,602.94,603.71,1600.0,603.49,603.85,602.94,603.71,1600.0
2021-06-17 12:05:00,603.42,603.8,603.23,603.23,1002.0,603.42,603.8,603.23,603.23,1002.0
2021-06-17 12:10:00,603.24,605.03,603.24,604.23,7100.0,603.24,605.03,603.24,604.23,7100.0
2021-06-17 12:15:00,604.72,604.72,603.25,603.71,2472.0,604.72,604.72,603.25,603.71,2472.0
2021-06-17 12:20:00,601.89,601.9,600.57,600.72,1600.0,601.89,601.9,600.57,600.72,1600.0
2021-06-17 12:25:00,600.54,601.22,600.39,600.39,1000.0,600.54,601.22,600.39,600.39,1000.0
2021-06-17 12:30:00,600.09,600.97,600.09,600.95,500.0,600.09,600.97,600.09,600.95,500.0
2021-06-17 12:35:00,600.63,601.3,600.33,601.3,700.0,600.63,601.3,600.33,601.3,700.0
2021-06-17 12:40:00,602.05,602.17,601.64,602.03,1753.0,602.05,602.17,601.64,602.03,1753.0
2021-06-17 12:45:00,601.58,601.58,599.7,599.7,1646.0,601.58,601.58,599.7,599.7,1646.0
2021-06-17 12:50:00,600.12,601.12,600.11,601.12,1000.0,600.12,601.12,600.11,601.12,1000.0
2021-06-17 12:55:00,601.19,601.35,601.04,601.35,400.0,601.19,601.35,601.04,601.35,400.0
2021-06-17 13:00:00,602.23,602.7,602.23,602.26,800.0,602.23,602.7,602.23,602.26,800.0
2021-06-17 13:05:00,602.71,603.25,602.71,603.15,500.0,602.71,603.25,602.71,603.15,500.0
2021-06-17 13:10:00,603.32,603.32,603.0,603.0,200.0,603.32,603.32,603.0,603.0,200.0
2021-06-17 13:15:00,603.12,603.25,602.95,602.95,1480.0,603.12,603.25,602.95,602.95,1480.0
2021-06-17 13:20:00,603.27,603.44,602.74,602.84,1800.0,603.27,603.44,602.74,602.84,1800.0
2021-06-17 13:25:00,602.88,603.16,602.88,603.16,500.0,602.88,603.16,602.88,603.16,500.0
2021-06-17 13:30:00,603.4,604.1,603.25,603.84,3091.0,603.4,604.1,603.25,603.84,3091.0
2021-06-17 13:35:00,603.89,603.89,603.33,603.86,1000.0,603.89,603.89,603.33,603.86,1000.0
2021-06-17 13:40:00,604.32,604.63,604.32,604.51,700.0,604.32,604.63,604.32,604.51,700.0
2021-06-17 13:45:00,604.7,604.7,603.9,604.38,1200.0,604.7,604.7,603.9,604.38,1200.0
2021-06-17 13:50:00,604.33,604.33,603.95,603.95,400.0,604.33,604.33,603.95,603.95,400.0
2021-06-17 13:55:00,603.4,603.55,603.21,603.4,950.0,603.4,603.55,603.21,603.4,950.0
2021-06-17 14:00:00,603.64,603.72,603.3,603.31,400.0,603.64,603.72,603.3,603.31,400.0
2021-06-17 14:05:00,603.6,603.6,603.02,603.15,1090.0,603.6,603.6,603.02,603.15,1090.0
2021-06-17 14:10:00,603.47,604.16,603.47,604.09,300.0,603.47,604.16,603.47,604.09,300.0
2021-06-17 14:15:00,604.28,605.0,604.15,604.2,1806.0,604.28,605.0,604.15,604.2,1806.0
2021-06-17 14:20:00,604.3,604.7,604.3,604.46,700.0,604.3,604.7,604.3,604.46,700.0
2021-06-17 14:25:00,604.84,604.84,604.12,604.65,2100.0,604.84,604.84,604.12,604.65,2100.0
2021-06-17 14:30:00,604.52,604.56,603.92,604.22,1201.0,604.52,604.56,603.92,604.22,1201.0
2021-06-17 14:35:00,604.06,604.71,603.68,604.71,900.0,604.06,604.71,603.68,604.71,900.0
2021-06-17 14:40:00,604.83,605.27,604.71,605.27,2100.0,604.83,605.27,604.71,605.27,2100.0
2021-06-17 14:45:00,605.36,605.36,603.97,603.98,500.0,605.36,605.36,603.97,603.98,500.0
2021-06-17 14:50:00,603.97,604.46,603.97,604.09,503.0,603.97,604.46,603.97,604.09,503.0
2021-06-17 14:55:00,604.83,605.37,604.39,604.39,900.0,604.83,605.37,604.39,604.39,900.0
2021-06-17 15:00:00,604.32,605.22,604.31,605.22,500.0,604.32,605.22,604.31,605.22,500.0
2021-06-17 15:05:00,605.18,605.18,604.21,604.33,1486.0,605.18,605.18,604.21,604.33,1486.0
2021-06-17 15:10:00,605.54,606.06,605.53,606.06,600.0,605.54,606.06,605.53,606.06,600.0
2021-06-17 15:15:00,605.94,605.94,605.66,605.84,700.0,605.94,605.94,605.66,605.84,700.0
2021-06-17 15:20:00,605.62,605.62,604.85,605.07,1400.0,605.62,605.62,604.85,605.07,1400.0
2021-06-17 15:25:00,605.4,605.45,604.91,604.91,1320.0,605.4,605.45,604.91,604.91,1320.0
2021-06-17 15:30:00,604.63,605.75,604.62,605.2,1957.0,604.63,605.75,604.62,605.2,1957.0
2021-06-17 15:35:00,605.11,605.18,604.51,605.18,1632.0,605.11,605.18,604.51,605.18,1632.0
2021-06-17 15:40:00,605.13,605.92,605.0,605.48,1761.0,605.13,605.92,605.0,605.48,1761.0
2021-06-17 15:45:00,605.46,606.5,605.46,605.97,4089.0,605.46,606.5,605.46,605.97,4089.0
2021-06-17 15:50:00,605.1,605.74,604.96,605.44,6326.0,605.1,605.74,604.96,605.44,6326.0
2021-06-17 15:55:00,605.17,605.32,604.07,604.66,11111.0,605.17,605.32,604.07,604.66,11111.0
2021-06-18 09:30:00,605.05,606.05,603.72,605.53,74822.0,605.05,606.05,603.72,605.53,74822.0
2021-06-18 09:35:00,606.23,607.73,604.6,606.73,3511.0,606.23,607.73,604.6,606.73,3511.0
2021-06-18 09:40:00,607.21,609.22,606.72,608.3,3011.0,607.21,609.22,606.72,608.3,3011.0
2021-06-18 09:45:00,608.3,608.45,605.95,605.95,2284.0,608.3,608.45,605.95,605.95,2284.0
2021-06-18 09:50:00,605.52,605.55,602.79,604.17,2000.0,605.52,605.55,602.79,604.17,2000.0
2021-06-18 09:55:00,603.97,608.18,603.97,606.84,1600.0,603.97,608.18,603.97,606.84,1600.0
2021-06-18 10:00:00,605.65,605.66,603.4,604.59,2107.0,605.65,605.66,603.4,604.59,2107.0
2021-06-18 10:05:00,604.65,605.48,604.1,605.48,2329.0,604.65,605.48,604.1,605.48,2329.0
2021-06-18 10:10:00,605.63,605.7,604.42,605.33,1053.0,605.63,605.7,604.42,605.33,1053.0
2021-06-18 10:15:00,605.61,605.61,605.38,605.54,400.0,605.61,605.61,605.38,605.54,400.0
2021-06-18 10:20:00,604.27,605.63,604.23,605.63,1208.0,604.27,605.63,604.23,605.63,1208.0
2021-06-18 10:25:00,605.15,606.77,604.85,606.77,1500.0,605.15,606.77,604.85,606.77,1500.0
2021-06-18 10:30:00,604.92,608.22,604.92,607.43,900.0,604.92,608.22,604.92,607.43,900.0
2021-06-18 10:35:00,607.65,608.31,607.65,608.0,400.0,607.65,608.31,607.65,608.0,400.0
2021-06-18 10:40:00,608.35,608.87,608.23,608.85,1500.0,608.35,608.87,608.23,608.85,1500.0
2021-06-18 10:45:00,607.24,607.28,605.75,605.75,1600.0,607.24,607.28,605.75,605.75,1600.0
2021-06-18 10:50:00,605.55,605.55,604.52,604.52,1572.0,605.55,605.55,604.52,604.52,1572.0
2021-06-18 10:55:00,604.15,604.61,603.09,603.09,1200.0,604.15,604.61,603.09,603.09,1200.0
2021-06-18 11:00:00,603.2,603.86,603.06,603.76,950.0,603.2,603.86,603.06,603.76,950.0
2021-06-18 11:05:00,602.84,603.49,602.84,602.97,900.0,602.84,603.49,602.84,602.97,900.0
2021-06-18 11:10:00,602.26,602.51,600.8,600.8,775.0,602.26,602.51,600.8,600.8,775.0
2021-06-18 11:15:00,600.57,601.61,600.55,601.5,1200.0,600.57,601.61,600.55,601.5,1200.0
2021-06-18 11:20:00,601.09,601.26,600.61,600.72,2017.0,601.09,601.26,600.61,600.72,2017.0
2021-06-18 11:25:00,600.17,601.05,600.17,600.89,1040.0,600.17,601.05,600.17,600.89,1040.0
2021-06-18 11:30:00,600.98,601.81,600.58,600.58,1812.0,600.98,601.81,600.58,600.58,1812.0
2021-06-18 11:35:00,600.94,601.95,600.61,601.95,934.0,600.94,601.95,600.61,601.95,934.0
2021-06-18 11:40:00,601.73,601.73,601.2,601.48,700.0,601.73,601.73,601.2,601.48,700.0
2021-06-18 11:45:00,601.28,602.16,601.28,602.08,1723.0,601.28,602.16,601.28,602.08,1723.0
2021-06-18 11:50:00,602.08,602.24,601.19,601.19,1900.0,602.08,602.24,601.19,601.19,1900.0
2021-06-18 11:55:00,600.98,601.59,600.93,601.4,1615.0,600.98,601.59,600.93,601.4,1615.0
2021-06-18 12:00:00,601.93,602.09,601.83,602.09,400.0,601.93,602.09,601.83,602.09,400.0
2021-06-18 12:05:00,602.94,602.98,602.52,602.71,1400.0,602.94,602.98,602.52,602.71,1400.0
2021-06-18 12:10:00,602.75,603.3,601.82,602.46,9235.0,602.75,603.3,601.82,602.46,9235.0
2021-06-18 12:15:00,602.46,602.46,601.83,602.19,1966.0,602.46,602.46,601.83,602.19,1966.0
2021-06-18 12:20:00,602.13,602.36,601.86,602.21,1305.0,602.13,602.36,601.86,602.21,1305.0
2021-06-18 12:25:00,602.42,602.48,601.99,602.48,800.0,602.42,602.48,601.99,602.48,800.0
2021-06-18 12:30:00,602.61,603.06,602.61,603.01,1484.0,602.61,603.06,602.61,603.01,1484.0
2021-06-18 12:35:00,603.47,603.7,603.13,603.7,550.0,603.47,603.7,603.13,603.7,550.0
2021-06-18 12:40:00,603.52,603.79,603.12,603.12,700.0,603.52,603.79,603.12,603.12,700.0
2021-06-18 12:45:00,602.75,602.75,602.15,602.46,1700.0,602.75,602.75,602.15,602.46,1700.0
2021-06-18 12:50:00,602.65,603.3,602.65,603.29,600.0,602.65,603.3,602.65,603.29,600.0
2021-06-18 12:55:00,602.77,603.53,602.77,603.52,918.0,602.77,603.53,602.77,603.52,918.0
2021-06-18 13:00:00,603.52,603.73,603.3,603.35,1611.0,603.52,603.73,603.3,603.35,1611.0
2021-06-18 13:05:00,603.62,604.36,603.48,604.35,2216.0,603.62,604.36,603.48,604.35,2216.0
2021-06-18 13:10:00,604.66,604.84,604.37,604.84,900.0,604.66,604.84,604.37,604.84,900.0
2021-06-18 13:15:00,604.48,604.58,604.12,604.32,1429.0,604.48,604.58,604.12,604.32,1429.0
2021-06-18 13:20:00,604.44,604.44,603.54,603.62,1968.0,604.44,604.44,603.54,603.62,1968.0
2021-06-18 13:25:00,603.68,604.16,603.67,604.16,500.0,603.68,604.16,603.67,604.16,500.0
2021-06-18 13:30:00,603.89,604.61,603.89,604.1,1180.0,603.89,604.61,603.89,604.1,1180.0
2021-06-18 13:35:00,604.44,604.45,603.89,603.89,900.0,604.44,604.45,603.89,603.89,900.0
2021-06-18 13:40:00,603.76,603.77,602.98,603.0,2000.0,603.76,603.77,602.98,603.0,2000.0
2021-06-18 13:45:00,602.98,603.23,602.53,602.85,2000.0,602.98,603.23,602.53,602.85,2000.0
2021-06-18 13:50:00,602.54,604.27,602.53,604.27,600.0,602.54,604.27,602.53,604.27,600.0
2021-06-18 13:55:00,603.92,603.92,603.72,603.76,500.0,603.92,603.92,603.72,603.76,500.0
2021-06-18 14:00:00,603.1,603.54,602.77,603.54,1000.0,603.1,603.54,602.77,603.54,1000.0
2021-06-18 14:05:00,604.03,604.28,603.91,604.28,1326.0,604.03,604.28,603.91,604.28,1326.0
2021-06-18 14:10:00,604.23,604.56,604.05,604.28,1100.0,604.23,604.56,604.05,604.28,1100.0
2021-06-18 14:15:00,604.18,604.86,604.1,604.51,1100.0,604.18,604.86,604.1,604.51,1100.0
2021-06-18 14:20:00,604.69,604.97,604.43,604.44,500.0,604.69,604.97,604.43,604.44,500.0
2021-06-18 14:25:00,604.23,604.66,604.22,604.65,300.0,604.23,604.66,604.22,604.65,300.0
2021-06-18 14:30:00,604.75,604.84,604.06,604.07,704.0,604.75,604.84,604.06,604.07,704.0
2021-06-18 14:35:00,603.94,604.29,603.78,604.29,800.0,603.94,604.29,603.78,604.29,800.0
2021-06-18 14:40:00,604.05,604.47,603.96,603.97,2430.0,604.05,604.47,603.96,603.97,2430.0
2021-06-18 14:45:00,603.98,604.24,603.66,603.85,1800.0,603.98,604.24,603.66,603.85,1800.0
2021-06-18 14:50:00,603.72,603.91,602.35,602.4,4176.0,603.72,603.91,602.35,602.4,4176.0
2021-06-18 14:55:00,602.4,602.88,601.93,602.01,3607.0,602.4,602.88,601.93,602.01,3607.0
2021-06-18 15:00:00,602.38,602.7,602.1,602.11,3643.0,602.38,602.7,602.1,602.11,3643.0
2021-06-18 15:05:00,601.88,602.03,601.63,601.93,2889.0,601.88,602.03,601.63,601.93,2889.0
2021-06-18 15:10:00,601.94,602.97,601.94,602.88,8441.0,601.94,602.97,601.94,602.88,8441.0
2021-06-18 15:15:00,602.88,603.69,602.68,603.45,3900.0,602.88,603.69,602.68,603.45,3900.0
2021-06-18 15:20:00,603.49,604.35,603.28,604.11,7681.0,603.49,604.35,603.28,604.11,7681.0
2021-06-18 15:25:00,604.15,604.32,603.91,604.04,4601.0,604.15,604.32,603.91,604.04,4601.0
2021-06-18 15:30:00,604.04,604.35,603.55,604.32,4100.0,604.04,604.35,603.55,604.32,4100.0
2021-06-18 15:35:00,604.19,605.32,604.03,605.15,4553.0,604.19,605.32,604.03,605.15,4553.0
2021-06-18 15:40:00,605.15,606.5,605.05,605.92,5365.0,605.15,606.5,605.05,605.92,5365.0
2021-06-18 15:45:00,605.88,605.88,604.28,604.28,7023.0,605.88,605.88,604.28,604.28,7023.0
2021-06-18 15:50:00,605.1,605.67,602.67,602.67,18369.0,605.1,605.67,602.67,602.67,18369.0
2021-06-18 15:55:00,602.68,602.89,599.94,601.03,62611.0,602.68,602.89,599.94,601.03,62611.0
2021-06-21 09:30:00,601.05,601.24,596.18,597.98,6012.0,601.05,601.24,596.18,597.98,6012.0
2021-06-21 09:35:00,597.35,597.35,592.4,592.4,1269.0,597.35,597.35,592.4,592.4,1269.0
2021-06-21 09:40:00,594.45,595.21,592.59,595.21,1586.0,594.45,595.21,592.59,595.21,1586.0
2021-06-21 09:45:00,595.46,596.8,594.69,596.2,3100.0,595.46,596.8,594.69,596.2,3100.0
2021-06-21 09:50:00,595.74,597.15,593.78,597.15,3456.0,595.74,597.15,593.78,597.15,3456.0
2021-06-21 09:55:00,596.9,601.07,596.9,599.88,1979.0,596.9,601.07,596.9,599.88,1979.0
2021-06-21 10:00:00,600.76,602.48,600.64,602.48,1400.0,600.76,602.48,600.64,602.48,1400.0
2021-06-21 10:05:00,602.49,604.16,602.27,603.9,2342.0,602.49,604.16,602.27,603.9,2342.0
2021-06-21 10:10:00,603.03,603.25,601.16,601.16,500.0,603.03,603.25,601.16,601.16,500.0
2021-06-21 10:15:00,600.84,601.47,600.57,601.07,949.0,600.84,601.47,600.57,601.07,949.0
2021-06-21 10:20:00,600.07,600.87,600.07,600.27,1400.0,600.07,600.87,600.07,600.27,1400.0
2021-06-21 10:25:00,600.7,601.38,600.33,601.38,1960.0,600.7,601.38,600.33,601.38,1960.0
2021-06-21 10:30:00,601.26,601.81,601.12,601.81,1053.0,601.26,601.81,601.12,601.81,1053.0
2021-06-21 10:35:00,603.38,604.34,603.37,604.34,960.0,603.38,604.34,603.37,604.34,960.0
2021-06-21 10:40:00,603.7,604.44,603.18,603.18,1000.0,603.7,604.44,603.18,603.18,1000.0
2021-06-21 10:45:00,603.79,605.11,603.79,605.11,1167.0,603.79,605.11,603.79,605.11,1167.0
2021-06-21 10:50:00,605.21,606.42,605.2,605.88,1362.0,605.21,606.42,605.2,605.88,1362.0
2021-06-21 10:55:00,606.05,606.2,604.49,604.49,678.0,606.05,606.2,604.49,604.49,678.0
2021-06-21 11:00:00,604.12,606.19,604.11,605.76,1534.0,604.12,606.19,604.11,605.76,1534.0
2021-06-21 11:05:00,607.03,608.16,607.0,607.66,1560.0,607.03,608.16,607.0,607.66,1560.0
2021-06-21 11:10:00,607.6,607.6,606.98,607.34,979.0,607.6,607.6,606.98,607.34,979.0
2021-06-21 11:15:00,607.38,608.83,607.38,608.83,848.0,607.38,608.83,607.38,608.83,848.0
2021-06-21 11:20:00,607.26,608.03,607.22,607.22,1300.0,607.26,608.03,607.22,607.22,1300.0
2021-06-21 11:25:00,607.37,607.49,606.55,607.49,600.0,607.37,607.49,606.55,607.49,600.0
2021-06-21 11:30:00,607.21,607.22,606.89,606.89,233.0,607.21,607.22,606.89,606.89,233.0
2021-06-21 11:35:00,606.93,606.93,606.13,606.51,800.0,606.93,606.93,606.13,606.51,800.0
2021-06-21 11:40:00,607.23,607.6,607.23,607.6,1200.0,607.23,607.6,607.23,607.6,1200.0
2021-06-21 11:45:00,607.58,607.58,607.23,607.3,500.0,607.58,607.58,607.23,607.3,500.0
2021-06-21 11:50:00,607.61,607.68,606.8,606.8,1033.0,607.61,607.68,606.8,606.8,1033.0
2021-06-21 11:55:00,607.12,607.41,606.85,607.27,800.0,607.12,607.41,606.85,607.27,800.0
2021-06-21 12:00:00,607.4,607.6,606.83,606.83,1110.0,607.4,607.6,606.83,606.83,1110.0
2021-06-21 12:05:00,606.75,606.83,606.73,606.73,449.0,606.75,606.83,606.73,606.73,449.0
2021-06-21 12:10:00,606.61,606.61,606.13,606.48,1600.0,606.61,606.61,606.13,606.48,1600.0
2021-06-21 12:15:00,605.69,606.0,605.63,606.0,400.0,605.69,606.0,605.63,606.0,400.0
2021-06-21 12:20:00,605.99,605.99,605.99,605.99,100.0,605.99,605.99,605.99,605.99,100.0
2021-06-21 12:25:00,605.76,606.48,605.76,606.2,800.0,605.76,606.48,605.76,606.2,800.0
2021-06-21 12:30:00,606.45,606.48,606.22,606.23,504.0,606.45,606.48,606.22,606.23,504.0
2021-06-21 12:35:00,606.67,607.7,606.67,607.7,1200.0,606.67,607.7,606.67,607.7,1200.0
2021-06-21 12:40:00,607.64,607.64,607.12,607.43,500.0,607.64,607.64,607.12,607.43,500.0
2021-06-21 12:45:00,607.96,608.11,607.37,607.38,600.0,607.96,608.11,607.37,607.38,600.0
2021-06-21 12:50:00,607.0,607.38,606.99,607.02,700.0,607.0,607.38,606.99,607.02,700.0
2021-06-21 12:55:00,606.87,606.87,606.57,606.57,300.0,606.87,606.87,606.57,606.57,300.0
2021-06-21 13:00:00,606.45,606.45,605.89,606.3,1599.0,606.45,606.45,605.89,606.3,1599.0
2021-06-21 13:05:00,606.3,606.3,606.3,606.3,0.0,606.3,606.3,606.3,606.3,0.0
2021-06-21 13:10:00,605.76,606.53,605.76,606.53,800.0,605.76,606.53,605.76,606.53,800.0
2021-06-21 13:15:00,606.02,606.14,605.91,605.95,400.0,606.02,606.14,605.91,605.95,400.0
2021-06-21 13:20:00,606.07,606.07,605.9,605.9,200.0,606.07,606.07,605.9,605.9,200.0
2021-06-21 13:25:00,606.03,606.15,606.03,606.15,300.0,606.03,606.15,606.03,606.15,300.0
2021-06-21 13:30:00,606.47,607.05,606.47,606.93,2261.0,606.47,607.05,606.47,606.93,2261.0
2021-06-21 13:35:00,606.77,607.23,606.15,606.15,1500.0,606.77,607.23,606.15,606.15,1500.0
2021-06-21 13:40:00,606.46,606.95,606.18,606.18,1300.0,606.46,606.95,606.18,606.18,1300.0
2021-06-21 13:45:00,605.77,606.58,605.77,606.58,1904.0,605.77,606.58,605.77,606.58,1904.0
2021-06-21 13:50:00,607.0,607.23,607.0,607.06,1346.0,607.0,607.23,607.0,607.06,1346.0
2021-06-21 13:55:00,606.47,606.47,605.98,606.11,300.0,606.47,606.47,605.98,606.11,300.0
2021-06-21 14:00:00,606.42,606.52,605.91,605.91,800.0,606.42,606.52,605.91,605.91,800.0
2021-06-21 14:05:00,606.01,606.3,605.98,606.3,800.0,606.01,606.3,605.98,606.3,800.0
2021-06-21 14:10:00,606.29,606.29,606.29,606.29,100.0,606.29,606.29,606.29,606.29,100.0
2021-06-21 14:15:00,606.42,606.65,606.41,606.65,300.0,606.42,606.65,606.41,606.65,300.0
2021-06-21 14:20:00,606.16,606.33,606.06,606.07,883.0,606.16,606.33,606.06,606.07,883.0
2021-06-21 14:25:00,605.91,605.95,605.79,605.92,600.0,605.91,605.95,605.79,605.92,600.0
2021-06-21 14:30:00,606.03,606.25,606.03,606.09,500.0,606.03,606.25,606.03,606.09,500.0
2021-06-21 14:35:00,606.02,606.05,605.89,605.89,900.0,606.02,606.05,605.89,605.89,900.0
2021-06-21 14:40:00,606.0,606.2,606.0,606.2,419.0,606.0,606.2,606.0,606.2,419.0
2021-06-21 14:45:00,606.34,606.34,606.34,606.34,100.0,606.34,606.34,606.34,606.34,100.0
2021-06-21 14:50:00,605.66,606.39,605.11,606.3,1102.0,605.66,606.39,605.11,606.3,1102.0
2021-06-21 14:55:00,606.47,606.77,606.47,606.75,700.0,606.47,606.77,606.47,606.75,700.0
2021-06-21 15:00:00,606.01,606.44,606.0,606.23,1394.0,606.01,606.44,606.0,606.23,1394.0
2021-06-21 15:05:00,606.61,606.78,606.31,606.5,802.0,606.61,606.78,606.31,606.5,802.0
2021-06-21 15:10:00,606.51,606.51,606.01,606.01,968.0,606.51,606.51,606.01,606.01,968.0
2021-06-21 15:15:00,606.07,606.38,606.06,606.34,300.0,606.07,606.38,606.06,606.34,300.0
2021-06-21 15:20:00,606.4,606.4,605.98,605.98,569.0,606.4,606.4,605.98,605.98,569.0
2021-06-21 15:25:00,605.64,605.7,605.0,605.61,1700.0,605.64,605.7,605.0,605.61,1700.0
2021-06-21 15:30:00,605.91,606.53,605.91,606.26,1200.0,605.91,606.53,605.91,606.26,1200.0
2021-06-21 15:35:00,606.04,606.23,605.93,606.13,800.0,606.04,606.23,605.93,606.13,800.0
2021-06-21 15:40:00,606.11,606.11,605.88,605.9,400.0,606.11,606.11,605.88,605.9,400.0
2021-06-21 15:45:00,606.16,606.24,604.99,605.21,2799.0,606.16,606.24,604.99,605.21,2799.0
2021-06-21 15:50:00,605.74,606.7,605.42,606.65,4762.0,605.74,606.7,605.42,606.65,4762.0
2021-06-21 15:55:00,606.45,607.01,606.18,606.42,7743.0,606.45,607.01,606.18,606.42,7743.0
2021-06-22 09:30:00,605.25,606.43,602.2,604.1,5981.0,605.25,606.43,602.2,604.1,5981.0
2021-06-22 09:35:00,604.61,605.33,603.25,604.96,1134.0,604.61,605.33,603.25,604.96,1134.0
2021-06-22 09:40:00,606.66,606.66,604.7,604.7,500.0,606.66,606.66,604.7,604.7,500.0
2021-06-22 09:45:00,604.36,604.36,602.16,603.0,4800.0,604.36,604.36,602.16,603.0,4800.0
2021-06-22 09:50:00,603.52,606.52,602.98,606.1,1700.0,603.52,606.52,602.98,606.1,1700.0
2021-06-22 09:55:00,606.33,608.15,605.13,605.58,4133.0,606.33,608.15,605.13,605.58,4133.0
2021-06-22 10:00:00,604.97,606.7,603.92,603.93,3327.0,604.97,606.7,603.92,603.93,3327.0
2021-06-22 10:05:00,603.97,605.01,603.01,604.29,5331.0,603.97,605.01,603.01,604.29,5331.0
2021-06-22 10:10:00,603.65,604.54,603.24,604.54,2531.0,603.65,604.54,603.24,604.54,2531.0
2021-06-22 10:15:00,604.05,604.25,602.7,603.28,2114.0,604.05,604.25,602.7,603.28,2114.0
2021-06-22 10:20:00,603.27,603.94,602.91,603.64,3646.0,603.27,603.94,602.91,603.64,3646.0
2021-06-22 10:25:00,604.13,604.71,603.11,603.73,2903.0,604.13,604.71,603.11,603.73,2903.0
2021-06-22 10:30:00,604.34,604.73,602.84,603.13,2300.0,604.34,604.73,602.84,603.13,2300.0
2021-06-22 10:35:00,603.4,603.72,602.23,603.16,3790.0,603.4,603.72,602.23,603.16,3790.0
2021-06-22 10:40:00,602.94,603.58,602.33,603.58,800.0,602.94,603.58,602.33,603.58,800.0
2021-06-22 10:45:00,603.14,603.58,602.78,603.42,2100.0,603.14,603.58,602.78,603.42,2100.0
2021-06-22 10:50:00,603.39,604.27,603.39,604.13,2070.0,603.39,604.27,603.39,604.13,2070.0
2021-06-22 10:55:00,604.29,604.75,603.78,604.15,2391.0,604.29,604.75,603.78,604.15,2391.0
2021-06-22 11:00:00,604.46,604.61,604.09,604.13,1996.0,604.46,604.61,604.09,604.13,1996.0
2021-06-22 11:05:00,604.31,604.56,603.82,603.96,1600.0,604.31,604.56,603.82,603.96,1600.0
2021-06-22 11:10:00,604.16,604.68,603.64,604.59,1827.0,604.16,604.68,603.64,604.59,1827.0
2021-06-22 11:15:00,604.35,605.5,604.35,604.85,1000.0,604.35,605.5,604.35,604.85,1000.0
2021-06-22 11:20:00,604.97,605.79,604.8,605.79,3624.0,604.97,605.79,604.8,605.79,3624.0
2021-06-22 11:25:00,606.46,607.15,606.46,607.15,200.0,606.46,607.15,606.46,607.15,200.0
2021-06-22 11:30:00,607.87,607.87,606.94,607.79,920.0,607.87,607.87,606.94,607.79,920.0
2021-06-22 11:35:00,607.31,607.63,607.31,607.45,600.0,607.31,607.63,607.31,607.45,600.0
2021-06-22 11:40:00,607.84,607.85,607.51,607.77,450.0,607.84,607.85,607.51,607.77,450.0
2021-06-22 11:45:00,608.55,608.55,607.83,608.4,1200.0,608.55,608.55,607.83,608.4,1200.0
2021-06-22 11:50:00,608.38,608.48,608.38,608.45,300.0,608.38,608.48,608.38,608.45,300.0
2021-06-22 11:55:00,608.43,608.43,607.77,608.13,917.0,608.43,608.43,607.77,608.13,917.0
2021-06-22 12:00:00,608.59,608.99,608.57,608.92,2000.0,608.59,608.99,608.57,608.92,2000.0
2021-06-22 12:05:00,609.67,609.67,609.66,609.67,100.0,609.67,609.67,609.66,609.67,100.0
2021-06-22 12:10:00,610.32,610.73,610.05,610.24,700.0,610.32,610.73,610.05,610.24,700.0
2021-06-22 12:15:00,610.12,610.87,610.0,610.22,400.0,610.12,610.87,610.0,610.22,400.0
2021-06-22 12:20:00,610.41,611.47,610.28,611.36,2467.0,610.41,611.47,610.28,611.36,2467.0
2021-06-22 12:25:00,611.35,612.47,611.35,612.16,1430.0,611.35,612.47,611.35,612.16,1430.0
2021-06-22 12:30:00,611.87,611.87,610.97,611.3,800.0,611.87,611.87,610.97,611.3,800.0
2021-06-22 12:35:00,611.55,611.76,611.27,611.27,1305.0,611.55,611.76,611.27,611.27,1305.0
2021-06-22 12:40:00,610.86,611.01,610.39,610.73,814.0,610.86,611.01,610.39,610.73,814.0
2021-06-22 12:45:00,610.67,610.73,610.58,610.58,400.0,610.67,610.73,610.58,610.58,400.0
2021-06-22 12:50:00,610.28,610.56,610.18,610.53,1200.0,610.28,610.56,610.18,610.53,1200.0
2021-06-22 12:55:00,610.41,610.63,610.02,610.42,1000.0,610.41,610.63,610.02,610.42,1000.0
2021-06-22 13:00:00,610.15,610.39,609.95,610.12,1040.0,610.15,610.39,609.95,610.12,1040.0
2021-06-22 13:05:00,610.18,610.33,610.05,610.25,1734.0,610.18,610.33,610.05,610.25,1734.0
2021-06-22 13:10:00,610.12,610.12,609.46,610.1,900.0,610.12,610.12,609.46,610.1,900.0
2021-06-22 13:15:00,609.52,609.52,608.92,608.92,5750.0,609.52,609.52,608.92,608.92,5750.0
2021-06-22 13:20:00,608.67,609.35,608.67,609.13,1506.0,608.67,609.35,608.67,609.13,1506.0
2021-06-22 13:25:00,609.29,609.31,609.21,609.31,302.0,609.29,609.31,609.21,609.31,302.0
2021-06-22 13:30:00,609.25,609.4,609.19,609.19,1700.0,609.25,609.4,609.19,609.19,1700.0
2021-06-22 13:35:00,609.47,609.48,609.01,609.31,1400.0,609.47,609.48,609.01,609.31,1400.0
2021-06-22 13:40:00,609.2,609.2,608.36,608.36,1478.0,609.2,609.2,608.36,608.36,1478.0
2021-06-22 13:45:00,608.52,609.25,608.52,608.77,1400.0,608.52,609.25,608.52,608.77,1400.0
2021-06-22 13:50:00,609.09,609.35,609.06,609.07,700.0,609.09,609.35,609.06,609.07,700.0
2021-06-22 13:55:00,608.75,608.75,607.89,607.89,1020.0,608.75,608.75,607.89,607.89,1020.0
2021-06-22 14:00:00,607.47,608.07,607.46,608.04,700.0,607.47,608.07,607.46,608.04,700.0
2021-06-22 14:05:00,608.18,608.79,608.18,608.79,700.0,608.18,608.79,608.18,608.79,700.0
2021-06-22 14:10:00,608.45,608.84,608.4,608.84,800.0,608.45,608.84,608.4,608.84,800.0
2021-06-22 14:15:00,608.49,608.49,608.1,608.11,487.0,608.49,608.49,608.1,608.11,487.0
2021-06-22 14:20:00,607.89,608.1,607.52,608.1,800.0,607.89,608.1,607.52,608.1,800.0
2021-06-22 14:25:00,607.66,608.82,607.66,608.6,700.0,607.66,608.82,607.66,608.6,700.0
2021-06-22 14:30:00,608.15,608.63,608.15,608.32,701.0,608.15,608.63,608.15,608.32,701.0
2021-06-22 14:35:00,608.43,609.15,608.43,609.15,400.0,608.43,609.15,608.43,609.15,400.0
2021-06-22 14:40:00,609.02,609.03,608.52,608.55,800.0,609.02,609.03,608.52,608.55,800.0
2021-06-22 14:45:00,607.94,608.46,607.94,607.99,1600.0,607.94,608.46,607.94,607.99,1600.0
2021-06-22 14:50:00,607.93,607.93,607.3,607.3,1100.0,607.93,607.93,607.3,607.3,1100.0
2021-06-22 14:55:00,607.69,608.83,607.58,608.39,3012.0,607.69,608.83,607.58,608.39,3012.0
2021-06-22 15:00:00,608.32,608.32,607.98,608.08,2000.0,608.32,608.32,607.98,608.08,2000.0
2021-06-22 15:05:00,608.18,608.28,607.99,608.04,1300.0,608.18,608.28,607.99,608.04,1300.0
2021-06-22 15:10:00,608.23,608.27,607.63,608.04,1500.0,608.23,608.27,607.63,608.04,1500.0
2021-06-22 15:15:00,607.83,608.2,607.83,608.09,3600.0,607.83,608.2,607.83,608.09,3600.0
2021-06-22 15:20:00,608.05,608.38,607.72,608.38,3404.0,608.05,608.38,607.72,608.38,3404.0
2021-06-22 15:25:00,608.62,609.43,608.49,609.1,1190.0,608.62,609.43,608.49,609.1,1190.0
2021-06-22 15:30:00,608.77,609.75,608.77,609.75,1413.0,608.77,609.75,608.77,609.75,1413.0
2021-06-22 15:35:00,610.0,610.88,610.0,610.44,1108.0,610.0,610.88,610.0,610.44,1108.0
2021-06-22 15:40:00,610.54,611.45,610.53,610.98,1500.0,610.54,611.45,610.53,610.98,1500.0
2021-06-22 15:45:00,610.5,611.46,610.24,610.8,1200.0,610.5,611.46,610.24,610.8,1200.0
2021-06-22 15:50:00,610.68,611.95,610.24,611.93,4491.0,610.68,611.95,610.24,611.93,4491.0
2021-06-22 15:55:00,611.82,612.0,610.84,611.66,6352.0,611.82,612.0,610.84,611.66,6352.0
2021-06-23 09:30:00,612.61,612.98,610.07,612.98,4702.0,612.61,612.98,610.07,612.98,4702.0
2021-06-23 09:35:00,612.79,612.79,611.24,611.38,1594.0,612.79,612.79,611.24,611.38,1594.0
2021-06-23 09:40:00,611.47,611.47,608.98,609.96,2418.0,611.47,611.47,608.98,609.96,2418.0
2021-06-23 09:45:00,609.77,609.77,607.46,607.46,1000.0,609.77,609.77,607.46,607.46,1000.0
2021-06-23 09:50:00,608.25,608.65,606.68,607.31,2215.0,608.25,608.65,606.68,607.31,2215.0
2021-06-23 09:55:00,607.5,608.98,607.5,608.39,6787.0,607.5,608.98,607.5,608.39,6787.0
2021-06-23 10:00:00,608.39,610.1,608.21,608.41,4505.0,608.39,610.1,608.21,608.41,4505.0
2021-06-23 10:05:00,608.47,609.71,608.44,609.22,1800.0,608.47,609.71,608.44,609.22,1800.0
2021-06-23 10:10:00,609.24,610.0,609.24,610.0,1206.0,609.24,610.0,609.24,610.0,1206.0
2021-06-23 10:15:00,610.48,610.82,610.13,610.82,1400.0,610.48,610.82,610.13,610.82,1400.0
2021-06-23 10:20:00,611.38,611.63,610.3,610.58,2333.0,611.38,611.63,610.3,610.58,2333.0
2021-06-23 10:25:00,611.64,611.66,611.64,611.66,200.0,611.64,611.66,611.64,611.66,200.0
2021-06-23 10:30:00,611.5,611.5,610.2,610.8,1820.0,611.5,611.5,610.2,610.8,1820.0
2021-06-23 10:35:00,611.52,611.99,611.52,611.78,1842.0,611.52,611.99,611.52,611.78,1842.0
2021-06-23 10:40:00,611.59,611.61,611.0,611.61,1000.0,611.59,611.61,611.0,611.61,1000.0
2021-06-23 10:45:00,611.81,612.69,611.57,612.69,2799.0,611.81,612.69,611.57,612.69,2799.0
2021-06-23 10:50:00,613.61,613.61,612.1,612.1,2099.0,613.61,613.61,612.1,612.1,2099.0
2021-06-23 10:55:00,611.91,612.36,611.91,612.36,1050.0,611.91,612.36,611.91,612.36,1050.0
2021-06-23 11:00:00,612.52,612.99,611.46,611.51,1815.0,612.52,612.99,611.46,611.51,1815.0
2021-06-23 11:05:00,611.37,611.83,611.37,611.83,700.0,611.37,611.83,611.37,611.83,700.0
2021-06-23 11:10:00,611.67,613.29,611.5,613.29,1700.0,611.67,613.29,611.5,613.29,1700.0
2021-06-23 11:15:00,613.26,613.26,612.76,613.0,800.0,613.26,613.26,612.76,613.0,800.0
2021-06-23 11:20:00,613.03,613.3,612.84,613.3,801.0,613.03,613.3,612.84,613.3,801.0
2021-06-23 11:25:00,612.7,612.92,612.37,612.92,1175.0,612.7,612.92,612.37,612.92,1175.0
2021-06-23 11:30:00,613.25,613.25,613.0,613.15,1048.0,613.25,613.25,613.0,613.15,1048.0
2021-06-23 11:35:00,613.14,613.15,613.14,613.14,125.0,613.14,613.15,613.14,613.14,125.0
2021-06-23 11:40:00,613.0,613.7,613.0,613.58,2300.0,613.0,613.7,613.0,613.58,2300.0
2021-06-23 11:45:00,613.75,614.25,613.75,614.18,703.0,613.75,614.25,613.75,614.18,703.0
2021-06-23 11:50:00,613.91,614.31,613.9,614.31,390.0,613.91,614.31,613.9,614.31,390.0
2021-06-23 11:55:00,614.57,614.57,614.16,614.16,1460.0,614.57,614.57,614.16,614.16,1460.0
2021-06-23 12:00:00,613.82,614.0,613.62,614.0,705.0,613.82,614.0,613.62,614.0,705.0
2021-06-23 12:05:00,613.93,614.7,613.36,614.7,715.0,613.93,614.7,613.36,614.7,715.0
2021-06-23 12:10:00,614.41,614.41,614.27,614.33,700.0,614.41,614.41,614.27,614.33,700.0
2021-06-23 12:15:00,614.44,614.59,614.44,614.44,1777.0,614.44,614.59,614.44,614.44,1777.0
2021-06-23 12:20:00,614.63,615.36,614.63,615.04,1484.0,614.63,615.36,614.63,615.04,1484.0
2021-06-23 12:25:00,615.18,615.7,615.18,615.7,500.0,615.18,615.7,615.18,615.7,500.0
2021-06-23 12:30:00,615.47,615.47,614.17,614.47,1400.0,615.47,615.47,614.17,614.47,1400.0
2021-06-23 12:35:00,614.39,614.45,612.79,612.79,955.0,614.39,614.45,612.79,612.79,955.0
2021-06-23 12:40:00,612.52,613.6,612.52,613.6,800.0,612.52,613.6,612.52,613.6,800.0
2021-06-23 12:45:00,614.02,614.02,613.73,613.73,300.0,614.02,614.02,613.73,613.73,300.0
2021-06-23 12:50:00,614.44,614.58,614.18,614.3,906.0,614.44,614.58,614.18,614.3,906.0
2021-06-23 12:55:00,614.18,614.61,614.01,614.28,1600.0,614.18,614.61,614.01,614.28,1600.0
2021-06-23 13:00:00,614.34,614.34,613.97,614.24,810.0,614.34,614.34,613.97,614.24,810.0
2021-06-23 13:05:00,614.51,614.65,614.51,614.53,500.0,614.51,614.65,614.51,614.53,500.0
2021-06-23 13:10:00,614.53,614.53,614.04,614.07,944.0,614.53,614.53,614.04,614.07,944.0
2021-06-23 13:15:00,614.16,614.28,614.16,614.25,532.0,614.16,614.28,614.16,614.25,532.0
2021-06-23 13:20:00,614.4,614.84,614.4,614.84,600.0,614.4,614.84,614.4,614.84,600.0
2021-06-23 13:25:00,614.83,614.83,614.61,614.69,900.0,614.83,614.83,614.61,614.69,900.0
2021-06-23 13:30:00,614.64,615.69,614.6,615.69,5839.0,614.64,615.69,614.6,615.69,5839.0
2021-06-23 13:35:00,615.48,615.65,614.74,614.76,900.0,615.48,615.65,614.74,614.76,900.0
2021-06-23 13:40:00,614.91,615.37,614.91,615.37,446.0,614.91,615.37,614.91,615.37,446.0
2021-06-23 13:45:00,615.17,615.17,615.01,615.01,300.0,615.17,615.17,615.01,615.01,300.0
2021-06-23 13:50:00,614.84,615.21,614.83,615.01,800.0,614.84,615.21,614.83,615.01,800.0
2021-06-23 13:55:00,615.06,615.07,614.76,614.82,1610.0,615.06,615.07,614.76,614.82,1610.0
2021-06-23 14:00:00,614.96,614.96,614.51,614.9,1831.0,614.96,614.96,614.51,614.9,1831.0
2021-06-23 14:05:00,615.41,615.5,615.22,615.22,800.0,615.41,615.5,615.22,615.22,800.0
2021-06-23 14:10:00,615.2,615.2,614.74,614.74,800.0,615.2,615.2,614.74,614.74,800.0
2021-06-23 14:15:00,614.93,615.05,614.51,615.02,1062.0,614.93,615.05,614.51,615.02,1062.0
2021-06-23 14:20:00,615.17,615.17,614.63,614.83,725.0,615.17,615.17,614.63,614.83,725.0
2021-06-23 14:25:00,615.16,615.16,614.95,614.95,1019.0,615.16,615.16,614.95,614.95,1019.0
2021-06-23 14:30:00,614.86,615.62,614.83,615.62,1400.0,614.86,615.62,614.83,615.62,1400.0
2021-06-23 14:35:00,615.49,615.54,615.3,615.53,800.0,615.49,615.54,615.3,615.53,800.0
2021-06-23 14:40:00,615.31,615.39,615.19,615.35,1100.0,615.31,615.39,615.19,615.35,1100.0
2021-06-23 14:45:00,615.48,615.66,615.36,615.51,1400.0,615.48,615.66,615.36,615.51,1400.0
2021-06-23 14:50:00,615.62,616.32,615.53,616.32,1200.0,615.62,616.32,615.53,616.32,1200.0
2021-06-23 14:55:00,616.32,616.35,616.17,616.35,600.0,616.32,616.35,616.17,616.35,600.0
2021-06-23 15:00:00,616.32,616.47,616.15,616.28,1800.0,616.32,616.47,616.15,616.28,1800.0
2021-06-23 15:05:00,616.25,616.34,615.57,615.57,1270.0,616.25,616.34,615.57,615.57,1270.0
2021-06-23 15:10:00,616.05,616.09,615.56,615.93,1500.0,616.05,616.09,615.56,615.93,1500.0
2021-06-23 15:15:00,615.65,615.85,615.65,615.69,600.0,615.65,615.85,615.65,615.69,600.0
2021-06-23 15:20:00,615.79,615.98,615.75,615.89,1300.0,615.79,615.98,615.75,615.89,1300.0
2021-06-23 15:25:00,615.76,616.74,615.76,616.64,1000.0,615.76,616.74,615.76,616.64,1000.0
2021-06-23 15:30:00,616.68,616.68,616.11,616.12,2000.0,616.68,616.68,616.11,616.12,2000.0
2021-06-23 15:35:00,615.96,616.59,615.68,616.59,1700.0,615.96,616.59,615.68,616.59,1700.0
2021-06-23 15:40:00,616.62,616.69,616.43,616.5,1042.0,616.62,616.69,616.43,616.5,1042.0
2021-06-23 15:45:00,616.38,616.52,615.7,615.82,2900.0,616.38,616.52,615.7,615.82,2900.0
2021-06-23 15:50:00,615.73,617.46,615.73,617.09,11227.0,615.73,617.46,615.73,617.09,11227.0
2021-06-23 15:55:00,616.88,616.92,615.58,615.88,11287.0,616.88,616.92,615.58,615.88,11287.0
2021-06-24 09:30:00,617.41,622.78,616.82,620.51,8851.0,617.41,622.78,616.82,620.51,8851.0
2021-06-24 09:35:00,620.97,620.97,618.04,618.04,900.0,620.97,620.97,618.04,618.04,900.0
2021-06-24 09:40:00,617.81,618.46,617.44,617.56,931.0,617.81,618.46,617.44,617.56,931.0
2021-06-24 09:45:00,618.43,618.43,616.69,617.05,2300.0,618.43,618.43,616.69,617.05,2300.0
2021-06-24 09:50:00,617.42,617.52,616.59,616.6,1850.0,617.42,617.52,616.59,616.6,1850.0
2021-06-24 09:55:00,616.86,617.2,616.27,616.71,1800.0,616.86,617.2,616.27,616.71,1800.0
2021-06-24 10:00:00,616.59,616.67,616.35,616.37,1102.0,616.59,616.67,616.35,616.37,1102.0
2021-06-24 10:05:00,616.82,618.16,616.82,618.16,400.0,616.82,618.16,616.82,618.16,400.0
2021-06-24 10:10:00,617.72,617.76,616.57,616.75,1250.0,617.72,617.76,616.57,616.75,1250.0
2021-06-24 10:15:00,616.41,616.41,616.41,616.41,100.0,616.41,616.41,616.41,616.41,100.0
2021-06-24 10:20:00,616.39,616.75,615.8,615.8,1833.0,616.39,616.75,615.8,615.8,1833.0
2021-06-24 10:25:00,615.27,615.38,614.96,615.32,1836.0,615.27,615.38,614.96,615.32,1836.0
2021-06-24 10:30:00,615.33,615.38,614.8,615.0,2200.0,615.33,615.38,614.8,615.0,2200.0
2021-06-24 10:35:00,615.26,615.26,614.49,614.54,14642.0,615.26,615.26,614.49,614.54,14642.0
2021-06-24 10:40:00,614.38,614.51,614.06,614.22,1400.0,614.38,614.51,614.06,614.22,1400.0
2021-06-24 10:45:00,614.19,614.19,612.52,612.52,1898.0,614.19,614.19,612.52,612.52,1898.0
2021-06-24 10:50:00,612.65,612.67,611.94,611.94,2277.0,612.65,612.67,611.94,611.94,2277.0
2021-06-24 10:55:00,612.33,612.53,611.71,611.71,950.0,612.33,612.53,611.71,611.71,950.0
2021-06-24 11:00:00,611.76,612.36,611.64,612.0,1691.0,611.76,612.36,611.64,612.0,1691.0
2021-06-24 11:05:00,612.2,612.31,610.72,611.11,2286.0,612.2,612.31,610.72,611.11,2286.0
2021-06-24 11:10:00,611.16,611.16,610.37,610.37,600.0,611.16,611.16,610.37,610.37,600.0
2021-06-24 11:15:00,609.42,609.78,608.38,608.97,3307.0,609.42,609.78,608.38,608.97,3307.0
2021-06-24 11:20:00,608.62,608.62,607.64,608.18,916.0,608.62,608.62,607.64,608.18,916.0
2021-06-24 11:25:00,608.67,608.86,607.79,607.84,1897.0,608.67,608.86,607.79,607.84,1897.0
2021-06-24 11:30:00,607.63,607.98,606.71,607.07,3055.0,607.63,607.98,606.71,607.07,3055.0
2021-06-24 11:35:00,607.36,607.75,606.32,606.32,2303.0,607.36,607.75,606.32,606.32,2303.0
2021-06-24 11:40:00,606.35,607.1,606.17,606.21,3704.0,606.35,607.1,606.17,606.21,3704.0
2021-06-24 11:45:00,605.89,606.11,605.61,606.04,1880.0,605.89,606.11,605.61,606.04,1880.0
2021-06-24 11:50:00,606.47,606.67,606.07,606.07,2220.0,606.47,606.67,606.07,606.07,2220.0
2021-06-24 11:55:00,606.21,606.21,605.37,606.07,1702.0,606.21,606.21,605.37,606.07,1702.0
2021-06-24 12:00:00,606.21,606.41,606.0,606.03,1100.0,606.21,606.41,606.0,606.03,1100.0
2021-06-24 12:05:00,606.63,606.63,606.01,606.48,600.0,606.63,606.63,606.01,606.48,600.0
2021-06-24 12:10:00,606.98,607.07,606.7,606.86,947.0,606.98,607.07,606.7,606.86,947.0
2021-06-24 12:15:00,607.96,608.3,606.89,607.63,3255.0,607.96,608.3,606.89,607.63,3255.0
2021-06-24 12:20:00,607.61,608.15,607.25,607.25,807.0,607.61,608.15,607.25,607.25,807.0
2021-06-24 12:25:00,607.63,607.97,607.5,607.5,600.0,607.63,607.97,607.5,607.5,600.0
2021-06-24 12:30:00,607.48,608.01,607.47,607.57,505.0,607.48,608.01,607.47,607.57,505.0
2021-06-24 12:35:00,607.91,608.92,607.62,608.86,1300.0,607.91,608.92,607.62,608.86,1300.0
2021-06-24 12:40:00,608.37,608.81,608.36,608.69,400.0,608.37,608.81,608.36,608.69,400.0
2021-06-24 12:45:00,609.07,609.07,608.12,608.12,1000.0,609.07,609.07,608.12,608.12,1000.0
2021-06-24 12:50:00,608.04,608.46,607.69,608.46,714.0,608.04,608.46,607.69,608.46,714.0
2021-06-24 12:55:00,608.62,608.62,608.09,608.18,400.0,608.62,608.62,608.09,608.18,400.0
2021-06-24 13:00:00,608.77,608.77,608.77,608.77,100.0,608.77,608.77,608.77,608.77,100.0
2021-06-24 13:05:00,610.05,610.05,609.25,609.53,1025.0,610.05,610.05,609.25,609.53,1025.0
2021-06-24 13:10:00,609.06,609.83,609.06,609.83,600.0,609.06,609.83,609.06,609.83,600.0
2021-06-24 13:15:00,609.83,609.83,609.83,609.83,0.0,609.83,609.83,609.83,609.83,0.0
2021-06-24 13:20:00,608.98,610.41,608.98,610.41,966.0,608.98,610.41,608.98,610.41,966.0
2021-06-24 13:25:00,610.14,610.14,610.14,610.14,100.0,610.14,610.14,610.14,610.14,100.0
2021-06-24 13:30:00,610.48,610.5,610.0,610.12,1706.0,610.48,610.5,610.0,610.12,1706.0
2021-06-24 13:35:00,610.29,610.34,610.28,610.28,300.0,610.29,610.34,610.28,610.28,300.0
2021-06-24 13:40:00,610.6,610.6,610.0,610.21,800.0,610.6,610.6,610.0,610.21,800.0
2021-06-24 13:45:00,610.0,610.78,609.67,609.96,1400.0,610.0,610.78,609.67,609.96,1400.0
2021-06-24 13:50:00,609.89,611.21,609.63,611.21,1100.0,609.89,611.21,609.63,611.21,1100.0
2021-06-24 13:55:00,611.78,611.78,610.72,610.72,600.0,611.78,611.78,610.72,610.72,600.0
2021-06-24 14:00:00,611.33,611.36,611.33,611.36,200.0,611.33,611.36,611.33,611.36,200.0
2021-06-24 14:05:00,612.07,612.56,611.46,612.56,6684.0,612.07,612.56,611.46,612.56,6684.0
2021-06-24 14:10:00,612.35,612.78,612.35,612.78,686.0,612.35,612.78,612.35,612.78,686.0
2021-06-24 14:15:00,612.72,612.92,612.55,612.92,1251.0,612.72,612.92,612.55,612.92,1251.0
2021-06-24 14:20:00,613.1,614.45,612.98,614.43,2000.0,613.1,614.45,612.98,614.43,2000.0
2021-06-24 14:25:00,614.36,614.36,614.0,614.0,400.0,614.36,614.36,614.0,614.0,400.0
2021-06-24 14:30:00,614.15,615.04,614.0,614.73,1200.0,614.15,615.04,614.0,614.73,1200.0
2021-06-24 14:35:00,614.9,614.9,614.71,614.76,500.0,614.9,614.9,614.71,614.76,500.0
2021-06-24 14:40:00,614.52,614.8,614.51,614.8,1111.0,614.52,614.8,614.51,614.8,1111.0
2021-06-24 14:45:00,614.82,614.86,614.63,614.79,1400.0,614.82,614.86,614.63,614.79,1400.0
2021-06-24 14:50:00,614.75,615.86,614.6,615.18,5837.0,614.75,615.86,614.6,615.18,5837.0
2021-06-24 14:55:00,615.13,615.38,615.06,615.21,700.0,615.13,615.38,615.06,615.21,700.0
2021-06-24 15:00:00,615.23,615.39,614.34,614.35,2330.0,615.23,615.39,614.34,614.35,2330.0
2021-06-24 15:05:00,614.31,614.77,614.26,614.36,800.0,614.31,614.77,614.26,614.36,800.0
2021-06-24 15:10:00,614.58,614.76,614.58,614.76,300.0,614.58,614.76,614.58,614.76,300.0
2021-06-24 15:15:00,614.81,614.88,613.98,614.03,2006.0,614.81,614.88,613.98,614.03,2006.0
2021-06-24 15:20:00,614.04,614.11,613.47,613.8,2680.0,614.04,614.11,613.47,613.8,2680.0
2021-06-24 15:25:00,613.8,613.8,613.44,613.44,800.0,613.8,613.8,613.44,613.44,800.0
2021-06-24 15:30:00,613.84,614.56,613.84,614.54,1355.0,613.84,614.56,613.84,614.54,1355.0
2021-06-24 15:35:00,614.47,614.72,614.43,614.53,1374.0,614.47,614.72,614.43,614.53,1374.0
2021-06-24 15:40:00,614.38,614.73,614.18,614.66,1543.0,614.38,614.73,614.18,614.66,1543.0
2021-06-24 15:45:00,614.96,614.96,613.77,613.77,2610.0,614.96,614.96,613.77,613.77,2610.0
2021-06-24 15:50:00,614.08,615.76,614.01,615.28,12149.0,614.08,615.76,614.01,615.28,12149.0
2021-06-24 15:55:00,615.82,615.82,614.33,614.95,9937.0,615.82,615.82,614.33,614.95,9937.0
2021-06-25 09:30:00,618.88,619.11,614.84,616.38,5090.0,618.88,619.11,614.84,616.38,5090.0
2021-06-25 09:35:00,616.38,616.38,616.38,616.38,0.0,616.38,616.38,616.38,616.38,0.0
2021-06-25 09:40:00,617.84,617.84,617.84,617.84,100.0,617.84,617.84,617.84,617.84,100.0
2021-06-25 09:45:00,617.51,617.51,616.01,616.33,800.0,617.51,617.51,616.01,616.33,800.0
2021-06-25 09:50:00,616.64,616.73,616.09,616.26,1500.0,616.64,616.73,616.09,616.26,1500.0
2021-06-25 09:55:00,616.47,617.61,615.43,617.61,1754.0,616.47,617.61,615.43,617.61,1754.0
2021-06-25 10:00:00,617.89,617.93,617.08,617.93,934.0,617.89,617.93,617.08,617.93,934.0
2021-06-25 10:05:00,618.21,618.21,617.8,617.87,1263.0,618.21,618.21,617.8,617.87,1263.0
2021-06-25 10:10:00,617.54,617.54,615.84,616.94,1300.0,617.54,617.54,615.84,616.94,1300.0
2021-06-25 10:15:00,618.67,618.67,618.61,618.61,200.0,618.67,618.67,618.61,618.61,200.0
2021-06-25 10:20:00,617.9,618.19,617.28,618.19,1084.0,617.9,618.19,617.28,618.19,1084.0
2021-06-25 10:25:00,618.49,619.65,618.45,619.18,1209.0,618.49,619.65,618.45,619.18,1209.0
2021-06-25 10:30:00,619.51,619.52,619.08,619.37,562.0,619.51,619.52,619.08,619.37,562.0
2021-06-25 10:35:00,619.7,619.73,618.65,618.65,600.0,619.7,619.73,618.65,618.65,600.0
2021-06-25 10:40:00,618.84,619.56,618.75,619.47,1400.0,618.84,619.56,618.75,619.47,1400.0
2021-06-25 10:45:00,618.86,618.86,618.29,618.86,600.0,618.86,618.86,618.29,618.86,600.0
2021-06-25 10:50:00,618.55,618.55,617.67,617.97,934.0,618.55,618.55,617.67,617.97,934.0
2021-06-25 10:55:00,618.07,618.07,617.25,617.4,500.0,618.07,618.07,617.25,617.4,500.0
2021-06-25 11:00:00,616.24,616.31,616.24,616.31,200.0,616.24,616.31,616.24,616.31,200.0
2021-06-25 11:05:00,616.81,617.59,616.5,617.56,2529.0,616.81,617.59,616.5,617.56,2529.0
2021-06-25 11:10:00,617.44,618.0,617.19,618.0,1200.0,617.44,618.0,617.19,618.0,1200.0
2021-06-25 11:15:00,618.0,618.0,618.0,618.0,0.0,618.0,618.0,618.0,618.0,0.0
2021-06-25 11:20:00,618.0,618.76,618.0,618.36,1100.0,618.0,618.76,618.0,618.36,1100.0
2021-06-25 11:25:00,618.37,618.6,617.75,617.76,968.0,618.37,618.6,617.75,617.76,968.0
2021-06-25 11:30:00,618.14,618.17,618.1,618.17,544.0,618.14,618.17,618.1,618.17,544.0
2021-06-25 11:35:00,617.95,618.32,617.59,617.85,2600.0,617.95,618.32,617.59,617.85,2600.0
2021-06-25 11:40:00,618.26,618.3,617.77,617.8,1100.0,618.26,618.3,617.77,617.8,1100.0
2021-06-25 11:45:00,617.94,618.26,617.92,618.14,2188.0,617.94,618.26,617.92,618.14,2188.0
2021-06-25 11:50:00,617.99,618.71,617.97,618.55,2600.0,617.99,618.71,617.97,618.55,2600.0
2021-06-25 11:55:00,618.31,618.62,618.31,618.6,500.0,618.31,618.62,618.31,618.6,500.0
2021-06-25 12:00:00,618.39,618.54,618.38,618.39,400.0,618.39,618.54,618.38,618.39,400.0
2021-06-25 12:05:00,618.02,618.7,617.99,618.56,1900.0,618.02,618.7,617.99,618.56,1900.0
2021-06-25 12:10:00,618.29,618.39,617.58,618.39,1500.0,618.29,618.39,617.58,618.39,1500.0
2021-06-25 12:15:00,618.39,618.39,618.39,618.39,0.0,618.39,618.39,618.39,618.39,0.0
2021-06-25 12:20:00,618.17,618.31,617.95,618.24,700.0,618.17,618.31,617.95,618.24,700.0
2021-06-25 12:25:00,618.42,618.42,618.42,618.42,125.0,618.42,618.42,618.42,618.42,125.0
2021-06-25 12:30:00,618.33,618.61,618.21,618.48,576.0,618.33,618.61,618.21,618.48,576.0
2021-06-25 12:35:00,618.12,618.79,618.11,618.46,677.0,618.12,618.79,618.11,618.46,677.0
2021-06-25 12:40:00,618.74,618.99,618.59,618.98,1032.0,618.74,618.99,618.59,618.98,1032.0
2021-06-25 12:45:00,618.93,618.93,618.64,618.64,200.0,618.93,618.93,618.64,618.64,200.0
2021-06-25 12:50:00,618.9,618.9,618.45,618.45,300.0,618.9,618.9,618.45,618.45,300.0
2021-06-25 12:55:00,618.6,618.6,618.21,618.22,600.0,618.6,618.6,618.21,618.22,600.0
2021-06-25 13:00:00,618.55,618.55,618.08,618.08,538.0,618.55,618.55,618.08,618.08,538.0
2021-06-25 13:05:00,617.97,618.0,617.83,617.89,900.0,617.97,618.0,617.83,617.89,900.0
2021-06-25 13:10:00,618.24,618.24,618.24,618.24,326.0,618.24,618.24,618.24,618.24,326.0
2021-06-25 13:15:00,618.29,618.72,618.29,618.72,318.0,618.29,618.72,618.29,618.72,318.0
2021-06-25 13:20:00,618.73,619.66,618.73,619.5,1781.0,618.73,619.66,618.73,619.5,1781.0
2021-06-25 13:25:00,619.64,619.71,619.64,619.68,400.0,619.64,619.71,619.64,619.68,400.0
2021-06-25 13:30:00,619.68,619.68,619.32,619.37,606.0,619.68,619.68,619.32,619.37,606.0
2021-06-25 13:35:00,619.31,619.31,619.3,619.31,104.0,619.31,619.31,619.3,619.31,104.0
2021-06-25 13:40:00,619.32,619.32,618.63,618.82,1304.0,619.32,619.32,618.63,618.82,1304.0
2021-06-25 13:45:00,618.77,619.0,618.77,619.0,200.0,618.77,619.0,618.77,619.0,200.0
2021-06-25 13:50:00,618.72,618.76,618.72,618.75,300.0,618.72,618.76,618.72,618.75,300.0
2021-06-25 13:55:00,618.85,618.85,618.36,618.36,780.0,618.85,618.85,618.36,618.36,780.0
2021-06-25 14:00:00,618.71,618.88,618.59,618.59,402.0,618.71,618.88,618.59,618.59,402.0
2021-06-25 14:05:00,618.59,618.83,618.59,618.83,369.0,618.59,618.83,618.59,618.83,369.0
2021-06-25 14:10:00,618.81,618.82,618.55,618.82,474.0,618.81,618.82,618.55,618.82,474.0
2021-06-25 14:15:00,618.91,618.91,618.91,618.91,313.0,618.91,618.91,618.91,618.91,313.0
2021-06-25 14:20:00,618.79,618.92,618.53,618.66,850.0,618.79,618.92,618.53,618.66,850.0
2021-06-25 14:25:00,618.65,618.83,618.65,618.71,400.0,618.65,618.83,618.65,618.71,400.0
2021-06-25 14:30:00,618.82,618.82,618.59,618.59,300.0,618.82,618.82,618.59,618.59,300.0
2021-06-25 14:35:00,619.02,619.36,618.85,619.36,1400.0,619.02,619.36,618.85,619.36,1400.0
2021-06-25 14:40:00,619.3,619.6,619.01,619.19,2098.0,619.3,619.6,619.01,619.19,2098.0
2021-06-25 14:45:00,619.16,619.32,618.95,619.27,975.0,619.16,619.32,618.95,619.27,975.0
2021-06-25 14:50:00,619.55,620.18,619.47,620.18,2462.0,619.55,620.18,619.47,620.18,2462.0
2021-06-25 14:55:00,620.2,621.38,620.17,621.38,9075.0,620.2,621.38,620.17,621.38,9075.0
2021-06-25 15:00:00,621.35,621.81,621.19,621.51,8002.0,621.35,621.81,621.19,621.51,8002.0
2021-06-25 15:05:00,621.73,621.78,620.02,620.02,2913.0,621.73,621.78,620.02,620.02,2913.0
2021-06-25 15:10:00,620.09,620.32,619.83,620.32,500.0,620.09,620.32,619.83,620.32,500.0
2021-06-25 15:15:00,620.29,620.29,620.24,620.25,300.0,620.29,620.29,620.24,620.25,300.0
2021-06-25 15:20:00,620.11,620.55,620.11,620.31,8944.0,620.11,620.55,620.11,620.31,8944.0
2021-06-25 15:25:00,620.44,620.44,619.33,619.5,2700.0,620.44,620.44,619.33,619.5,2700.0
2021-06-25 15:30:00,619.63,620.18,619.57,620.03,7376.0,619.63,620.18,619.57,620.03,7376.0
2021-06-25 15:35:00,620.04,620.73,620.03,620.6,1419.0,620.04,620.73,620.03,620.6,1419.0
2021-06-25 15:40:00,620.83,620.83,620.71,620.71,700.0,620.83,620.83,620.71,620.71,700.0
2021-06-25 15:45:00,620.84,621.03,620.5,620.5,1168.0,620.84,621.03,620.5,620.5,1168.0
2021-06-25 15:50:00,620.5,621.65,619.42,620.43,14684.0,620.5,621.65,619.42,620.43,14684.0
2021-06-25 15:55:00,620.77,621.87,620.53,621.01,12813.0,620.77,621.87,620.53,621.01,12813.0
2021-06-28 09:30:00,621.93,625.17,621.62,623.07,5037.0,621.93,625.17,621.62,623.07,5037.0
2021-06-28 09:35:00,623.97,625.97,623.97,624.14,1275.0,623.97,625.97,623.97,624.14,1275.0
2021-06-28 09:40:00,624.11,625.57,622.43,622.43,944.0,624.11,625.57,622.43,622.43,944.0
2021-06-28 09:45:00,623.85,623.85,623.69,623.69,604.0,623.85,623.85,623.69,623.69,604.0
2021-06-28 09:50:00,623.34,623.7,621.72,621.76,6584.0,623.34,623.7,621.72,621.76,6584.0
2021-06-28 09:55:00,622.34,623.16,621.99,623.16,1334.0,622.34,623.16,621.99,623.16,1334.0
2021-06-28 10:00:00,623.37,623.6,621.77,622.68,8068.0,623.37,623.6,621.77,622.68,8068.0
2021-06-28 10:05:00,623.02,623.41,622.63,623.12,28229.0,623.02,623.41,622.63,623.12,28229.0
2021-06-28 10:10:00,623.0,625.0,622.99,624.67,5824.0,623.0,625.0,622.99,624.67,5824.0
2021-06-28 10:15:00,624.83,625.16,624.83,625.16,200.0,624.83,625.16,624.83,625.16,200.0
2021-06-28 10:20:00,624.32,624.44,623.08,623.24,1241.0,624.32,624.44,623.08,623.24,1241.0
2021-06-28 10:25:00,622.73,623.85,622.47,622.72,5972.0,622.73,623.85,622.47,622.72,5972.0
2021-06-28 10:30:00,623.51,623.82,623.51,623.51,800.0,623.51,623.82,623.51,623.51,800.0
2021-06-28 10:35:00,623.83,623.83,622.8,622.8,1465.0,623.83,623.83,622.8,622.8,1465.0
2021-06-28 10:40:00,623.08,623.2,622.77,622.82,800.0,623.08,623.2,622.77,622.82,800.0
2021-06-28 10:45:00,623.1,624.91,623.08,624.91,1400.0,623.1,624.91,623.08,624.91,1400.0
2021-06-28 10:50:00,624.14,625.23,624.14,624.71,900.0,624.14,625.23,624.14,624.71,900.0
2021-06-28 10:55:00,624.71,624.71,624.71,624.71,0.0,624.71,624.71,624.71,624.71,0.0
2021-06-28 11:00:00,622.98,623.59,622.98,622.99,500.0,622.98,623.59,622.98,622.99,500.0
2021-06-28 11:05:00,623.36,623.79,623.11,623.27,2928.0,623.36,623.79,623.11,623.27,2928.0
2021-06-28 11:10:00,623.27,623.97,623.27,623.97,300.0,623.27,623.97,623.27,623.97,300.0
2021-06-28 11:15:00,625.1,625.1,624.98,624.99,300.0,625.1,625.1,624.98,624.99,300.0
2021-06-28 11:20:00,624.75,625.7,624.53,625.36,1252.0,624.75,625.7,624.53,625.36,1252.0
2021-06-28 11:25:00,625.32,625.46,625.2,625.37,1682.0,625.32,625.46,625.2,625.37,1682.0
2021-06-28 11:30:00,625.4,625.4,624.62,624.62,1215.0,625.4,625.4,624.62,624.62,1215.0
2021-06-28 11:35:00,624.8,625.3,624.62,624.73,1431.0,624.8,625.3,624.62,624.73,1431.0
2021-06-28 11:40:00,625.18,625.29,624.92,624.92,1407.0,625.18,625.29,624.92,624.92,1407.0
2021-06-28 11:45:00,625.04,625.24,624.82,624.98,2005.0,625.04,625.24,624.82,624.98,2005.0
2021-06-28 11:50:00,625.02,625.03,624.39,625.02,1600.0,625.02,625.03,624.39,625.02,1600.0
2021-06-28 11:55:00,624.99,625.15,624.68,624.68,1908.0,624.99,625.15,624.68,624.68,1908.0
2021-06-28 12:00:00,624.74,624.91,624.68,624.69,1914.0,624.74,624.91,624.68,624.69,1914.0
2021-06-28 12:05:00,624.5,624.86,624.39,624.42,700.0,624.5,624.86,624.39,624.42,700.0
2021-06-28 12:10:00,624.77,625.07,624.5,624.84,1450.0,624.77,625.07,624.5,624.84,1450.0
2021-06-28 12:15:00,624.75,624.75,623.59,623.78,1000.0,624.75,624.75,623.59,623.78,1000.0
2021-06-28 12:20:00,623.73,623.84,623.58,623.83,1400.0,623.73,623.84,623.58,623.83,1400.0
2021-06-28 12:25:00,624.44,624.44,623.5,623.5,800.0,624.44,624.44,623.5,623.5,800.0
2021-06-28 12:30:00,623.96,623.96,623.73,623.73,200.0,623.96,623.96,623.73,623.73,200.0
2021-06-28 12:35:00,624.13,624.13,623.5,623.5,900.0,624.13,624.13,623.5,623.5,900.0
2021-06-28 12:40:00,623.5,624.1,623.4,624.1,1000.0,623.5,624.1,623.4,624.1,1000.0
2021-06-28 12:45:00,623.88,623.89,623.77,623.89,300.0,623.88,623.89,623.77,623.89,300.0
2021-06-28 12:50:00,624.3,624.48,624.3,624.3,913.0,624.3,624.48,624.3,624.3,913.0
2021-06-28 12:55:00,624.21,624.21,624.21,624.21,100.0,624.21,624.21,624.21,624.21,100.0
2021-06-28 13:00:00,624.38,624.7,624.38,624.47,1103.0,624.38,624.7,624.38,624.47,1103.0
2021-06-28 13:05:00,624.3,624.39,624.3,624.39,400.0,624.3,624.39,624.3,624.39,400.0
2021-06-28 13:10:00,624.23,625.01,624.11,625.0,1362.0,624.23,625.01,624.11,625.0,1362.0
2021-06-28 13:15:00,625.33,626.27,625.33,626.27,226.0,625.33,626.27,625.33,626.27,226.0
2021-06-28 13:20:00,626.33,626.33,626.23,626.24,400.0,626.33,626.33,626.23,626.24,400.0
2021-06-28 13:25:00,626.17,626.22,625.73,625.84,800.0,626.17,626.22,625.73,625.84,800.0
2021-06-28 13:30:00,626.5,627.07,626.49,627.06,500.0,626.5,627.07,626.49,627.06,500.0
2021-06-28 13:35:00,627.33,627.34,626.88,626.88,1164.0,627.33,627.34,626.88,626.88,1164.0
2021-06-28 13:40:00,626.75,627.27,626.75,627.27,400.0,626.75,627.27,626.75,627.27,400.0
2021-06-28 13:45:00,627.0,627.58,627.0,627.25,965.0,627.0,627.58,627.0,627.25,965.0
2021-06-28 13:50:00,627.82,627.82,627.82,627.82,100.0,627.82,627.82,627.82,627.82,100.0
2021-06-28 13:55:00,627.53,627.78,627.04,627.77,1100.0,627.53,627.78,627.04,627.77,1100.0
2021-06-28 14:00:00,627.84,628.74,627.7,628.12,1310.0,627.84,628.74,627.7,628.12,1310.0
2021-06-28 14:05:00,628.82,628.82,628.33,628.75,1500.0,628.82,628.82,628.33,628.75,1500.0
2021-06-28 14:10:00,628.86,628.89,628.63,628.86,600.0,628.86,628.89,628.63,628.86,600.0
2021-06-28 14:15:00,628.55,628.89,628.54,628.66,800.0,628.55,628.89,628.54,628.66,800.0
2021-06-28 14:20:00,628.94,630.44,628.79,630.14,4100.0,628.94,630.44,628.79,630.14,4100.0
2021-06-28 14:25:00,630.12,630.12,628.88,628.96,850.0,630.12,630.12,628.88,628.96,850.0
2021-06-28 14:30:00,629.09,629.09,628.5,628.94,2000.0,629.09,629.09,628.5,628.94,2000.0
2021-06-28 14:35:00,628.75,629.56,628.75,629.56,600.0,628.75,629.56,628.75,629.56,600.0
2021-06-28 14:40:00,629.36,629.36,628.93,629.3,400.0,629.36,629.36,628.93,629.3,400.0
2021-06-28 14:45:00,629.25,629.39,629.0,629.39,800.0,629.25,629.39,629.0,629.39,800.0
2021-06-28 14:50:00,629.51,629.65,629.0,629.0,700.0,629.51,629.65,629.0,629.0,700.0
2021-06-28 14:55:00,628.98,629.42,628.98,629.16,400.0,628.98,629.42,628.98,629.16,400.0
2021-06-28 15:00:00,629.12,629.23,628.98,629.16,400.0,629.12,629.23,628.98,629.16,400.0
2021-06-28 15:05:00,629.03,629.47,629.03,629.36,1333.0,629.03,629.47,629.03,629.36,1333.0
2021-06-28 15:10:00,629.27,630.24,629.27,630.24,1600.0,629.27,630.24,629.27,630.24,1600.0
2021-06-28 15:15:00,630.35,630.63,630.29,630.48,700.0,630.35,630.63,630.29,630.48,700.0
2021-06-28 15:20:00,630.88,630.88,630.49,630.64,1400.0,630.88,630.88,630.49,630.64,1400.0
2021-06-28 15:25:00,630.5,631.0,630.5,631.0,718.0,630.5,631.0,630.5,631.0,718.0
2021-06-28 15:30:00,631.38,631.97,631.1,631.8,2379.0,631.38,631.97,631.1,631.8,2379.0
2021-06-28 15:35:00,631.57,632.43,631.41,632.16,1923.0,631.57,632.43,631.41,632.16,1923.0
2021-06-28 15:40:00,632.07,632.41,632.07,632.33,1775.0,632.07,632.41,632.07,632.33,1775.0
2021-06-28 15:45:00,632.35,632.37,631.83,632.08,3082.0,632.35,632.37,631.83,632.08,3082.0
2021-06-28 15:50:00,632.36,633.74,632.36,632.85,9156.0,632.36,633.74,632.36,632.85,9156.0
2021-06-28 15:55:00,632.4,633.22,631.47,631.82,12473.0,632.4,633.22,631.47,631.82,12473.0
2021-06-29 09:30:00,629.66,631.33,627.22,631.33,7005.0,629.66,631.33,627.22,631.33,7005.0
2021-06-29 09:35:00,628.18,630.1,628.18,630.1,200.0,628.18,630.1,628.18,630.1,200.0
2021-06-29 09:40:00,628.99,633.61,628.99,633.61,1640.0,628.99,633.61,628.99,633.61,1640.0
2021-06-29 09:45:00,633.82,635.9,633.81,635.9,1415.0,633.82,635.9,633.81,635.9,1415.0
2021-06-29 09:50:00,634.59,634.59,633.08,633.08,242.0,634.59,634.59,633.08,633.08,242.0
2021-06-29 09:55:00,633.22,633.41,632.08,632.45,926.0,633.22,633.41,632.08,632.45,926.0
2021-06-29 10:00:00,631.93,633.84,631.93,633.43,1303.0,631.93,633.84,631.93,633.43,1303.0
2021-06-29 10:05:00,633.13,633.13,630.98,631.69,3444.0,633.13,633.13,630.98,631.69,3444.0
2021-06-29 10:10:00,632.04,632.04,632.04,632.04,119.0,632.04,632.04,632.04,632.04,119.0
2021-06-29 10:15:00,631.62,633.43,631.62,633.43,1600.0,631.62,633.43,631.62,633.43,1600.0
2021-06-29 10:20:00,634.0,634.2,631.59,631.59,1639.0,634.0,634.2,631.59,631.59,1639.0
2021-06-29 10:25:00,632.14,632.14,631.89,631.89,200.0,632.14,632.14,631.89,631.89,200.0
2021-06-29 10:30:00,631.91,632.62,631.04,632.52,2178.0,631.91,632.62,631.04,632.52,2178.0
2021-06-29 10:35:00,632.26,633.68,632.26,633.68,700.0,632.26,633.68,632.26,633.68,700.0
2021-06-29 10:40:00,633.67,633.68,633.67,633.68,200.0,633.67,633.68,633.67,633.68,200.0
2021-06-29 10:45:00,633.36,633.36,633.09,633.36,300.0,633.36,633.36,633.09,633.36,300.0
2021-06-29 10:50:00,633.07,633.13,632.83,632.84,400.0,633.07,633.13,632.83,632.84,400.0
2021-06-29 10:55:00,632.33,632.33,630.99,630.99,600.0,632.33,632.33,630.99,630.99,600.0
2021-06-29 11:00:00,631.06,631.28,630.45,630.88,1800.0,631.06,631.28,630.45,630.88,1800.0
2021-06-29 11:05:00,631.2,631.2,630.97,631.02,300.0,631.2,631.2,630.97,631.02,300.0
2021-06-29 11:10:00,631.21,631.64,630.85,631.64,4174.0,631.21,631.64,630.85,631.64,4174.0
2021-06-29 11:15:00,631.64,631.64,630.9,630.94,2717.0,631.64,631.64,630.9,630.94,2717.0
2021-06-29 11:20:00,631.38,631.46,630.75,631.15,502.0,631.38,631.46,630.75,631.15,502.0
2021-06-29 11:25:00,631.0,631.56,631.0,631.31,500.0,631.0,631.56,631.0,631.31,500.0
2021-06-29 11:30:00,631.26,631.26,631.26,631.26,200.0,631.26,631.26,631.26,631.26,200.0
2021-06-29 11:35:00,631.24,631.52,630.48,630.49,2625.0,631.24,631.52,630.48,630.49,2625.0
2021-06-29 11:40:00,630.5,630.57,630.24,630.57,800.0,630.5,630.57,630.24,630.57,800.0
2021-06-29 11:45:00,630.83,631.41,630.7,631.33,1300.0,630.83,631.41,630.7,631.33,1300.0
2021-06-29 11:50:00,630.63,630.63,630.59,630.59,200.0,630.63,630.63,630.59,630.59,200.0
2021-06-29 11:55:00,630.46,630.86,630.46,630.7,800.0,630.46,630.86,630.46,630.7,800.0
2021-06-29 12:00:00,630.06,630.42,630.06,630.32,1187.0,630.06,630.42,630.06,630.32,1187.0
2021-06-29 12:05:00,630.08,630.52,630.08,630.43,855.0,630.08,630.52,630.08,630.43,855.0
2021-06-29 12:10:00,630.66,631.16,630.66,631.16,300.0,630.66,631.16,630.66,631.16,300.0
2021-06-29 12:15:00,631.16,631.16,631.1,631.1,200.0,631.16,631.16,631.1,631.1,200.0
2021-06-29 12:20:00,630.7,631.01,630.69,631.01,400.0,630.7,631.01,630.69,631.01,400.0
2021-06-29 12:25:00,631.07,631.56,631.07,631.56,300.0,631.07,631.56,631.07,631.56,300.0
2021-06-29 12:30:00,631.76,631.76,631.52,631.52,400.0,631.76,631.76,631.52,631.52,400.0
2021-06-29 12:35:00,631.28,631.33,631.28,631.33,300.0,631.28,631.33,631.28,631.33,300.0
2021-06-29 12:40:00,631.51,631.58,631.35,631.35,400.0,631.51,631.58,631.35,631.35,400.0
2021-06-29 12:45:00,631.51,631.53,631.36,631.51,600.0,631.51,631.53,631.36,631.51,600.0
2021-06-29 12:50:00,631.68,631.95,631.58,631.92,800.0,631.68,631.95,631.58,631.92,800.0
2021-06-29 12:55:00,632.16,632.66,632.16,632.66,200.0,632.16,632.66,632.16,632.66,200.0
2021-06-29 13:00:00,632.56,632.77,632.56,632.59,700.0,632.56,632.77,632.56,632.59,700.0
2021-06-29 13:05:00,632.71,633.29,632.7,632.92,1200.0,632.71,633.29,632.7,632.92,1200.0
2021-06-29 13:10:00,632.85,632.95,632.82,632.95,400.0,632.85,632.95,632.82,632.95,400.0
2021-06-29 13:15:00,633.06,634.1,633.06,634.1,1578.0,633.06,634.1,633.06,634.1,1578.0
2021-06-29 13:20:00,634.43,634.57,634.43,634.45,400.0,634.43,634.57,634.43,634.45,400.0
2021-06-29 13:25:00,634.23,634.23,633.7,633.7,500.0,634.23,634.23,633.7,633.7,500.0
2021-06-29 13:30:00,633.75,633.76,633.68,633.76,300.0,633.75,633.76,633.68,633.76,300.0
2021-06-29 13:35:00,633.78,633.79,633.62,633.62,1250.0,633.78,633.79,633.62,633.62,1250.0
2021-06-29 13:40:00,633.3,633.37,633.02,633.02,1200.0,633.3,633.37,633.02,633.02,1200.0
2021-06-29 13:45:00,633.04,633.06,632.39,632.39,700.0,633.04,633.06,632.39,632.39,700.0
2021-06-29 13:50:00,632.69,633.03,632.69,632.94,900.0,632.69,633.03,632.69,632.94,900.0
2021-06-29 13:55:00,633.08,633.14,632.85,633.14,500.0,633.08,633.14,632.85,633.14,500.0
2021-06-29 14:00:00,633.22,633.38,632.96,633.01,1800.0,633.22,633.38,632.96,633.01,1800.0
2021-06-29 14:05:00,633.31,633.72,633.22,633.72,900.0,633.31,633.72,633.22,633.72,900.0
2021-06-29 14:10:00,633.83,633.83,633.73,633.73,200.0,633.83,633.83,633.73,633.73,200.0
2021-06-29 14:15:00,633.67,633.67,633.67,633.67,100.0,633.67,633.67,633.67,633.67,100.0
2021-06-29 14:20:00,632.85,633.16,632.85,633.16,501.0,632.85,633.16,632.85,633.16,501.0
2021-06-29 14:25:00,633.11,633.11,632.89,633.0,500.0,633.11,633.11,632.89,633.0,500.0
2021-06-29 14:30:00,633.04,633.34,632.92,633.28,1100.0,633.04,633.34,632.92,633.28,1100.0
2021-06-29 14:35:00,633.22,633.22,633.09,633.12,825.0,633.22,633.22,633.09,633.12,825.0
2021-06-29 14:40:00,633.13,633.14,632.84,632.87,500.0,633.13,633.14,632.84,632.87,500.0
2021-06-29 14:45:00,632.87,632.87,632.87,632.87,0.0,632.87,632.87,632.87,632.87,0.0
2021-06-29 14:50:00,632.87,632.87,632.87,632.87,0.0,632.87,632.87,632.87,632.87,0.0
2021-06-29 14:55:00,632.65,633.25,632.56,633.25,1900.0,632.65,633.25,632.56,633.25,1900.0
2021-06-29 15:00:00,633.34,633.69,633.28,633.39,1200.0,633.34,633.69,633.28,633.39,1200.0
2021-06-29 15:05:00,633.66,634.32,633.58,634.31,2000.0,633.66,634.32,633.58,634.31,2000.0
2021-06-29 15:10:00,634.41,635.21,634.41,634.95,5665.0,634.41,635.21,634.41,634.95,5665.0
2021-06-29 15:15:00,635.17,635.99,634.97,635.73,1735.0,635.17,635.99,634.97,635.73,1735.0
2021-06-29 15:20:00,635.94,636.95,635.59,636.9,6279.0,635.94,636.95,635.59,636.9,6279.0
2021-06-29 15:25:00,637.0,638.13,636.9,638.0,12128.0,637.0,638.13,636.9,638.0,12128.0
2021-06-29 15:30:00,638.0,638.2,636.99,637.53,10736.0,638.0,638.2,636.99,637.53,10736.0
2021-06-29 15:35:00,637.53,638.09,637.46,638.0,3100.0,637.53,638.09,637.46,638.0,3100.0
2021-06-29 15:40:00,638.0,639.07,637.95,638.67,7359.0,638.0,639.07,637.95,638.67,7359.0
2021-06-29 15:45:00,638.68,639.65,638.68,638.92,5880.0,638.68,639.65,638.68,638.92,5880.0
2021-06-29 15:50:00,639.15,639.65,637.98,638.25,14216.0,639.15,639.65,637.98,638.25,14216.0
2021-06-29 15:55:00,638.19,638.68,636.73,636.81,25871.0,638.19,638.68,636.73,636.81,25871.0
2021-06-30 09:30:00,635.56,637.15,635.46,635.46,5594.0,635.56,637.15,635.46,635.46,5594.0
2021-06-30 09:35:00,634.09,634.64,633.4,633.4,783.0,634.09,634.64,633.4,633.4,783.0
2021-06-30 09:40:00,633.64,633.65,632.22,632.31,1200.0,633.64,633.65,632.22,632.31,1200.0
2021-06-30 09:45:00,633.35,633.35,633.35,633.35,100.0,633.35,633.35,633.35,633.35,100.0
2021-06-30 09:50:00,632.81,632.85,632.39,632.79,600.0,632.81,632.85,632.39,632.79,600.0
2021-06-30 09:55:00,633.49,633.67,632.92,632.92,600.0,633.49,633.67,632.92,632.92,600.0
2021-06-30 10:00:00,633.67,633.76,633.67,633.67,895.0,633.67,633.76,633.67,633.67,895.0
2021-06-30 10:05:00,634.04,634.04,632.12,632.19,900.0,634.04,634.04,632.12,632.19,900.0
2021-06-30 10:10:00,632.31,634.17,632.25,633.52,500.0,632.31,634.17,632.25,633.52,500.0
2021-06-30 10:15:00,633.34,633.53,633.05,633.51,1293.0,633.34,633.53,633.05,633.51,1293.0
2021-06-30 10:20:00,633.22,633.37,633.22,633.37,397.0,633.22,633.37,633.22,633.37,397.0
2021-06-30 10:25:00,634.33,634.33,634.24,634.24,500.0,634.33,634.33,634.24,634.24,500.0
2021-06-30 10:30:00,634.01,634.62,633.81,634.59,900.0,634.01,634.62,633.81,634.59,900.0
2021-06-30 10:35:00,634.23,634.4,634.2,634.2,700.0,634.23,634.4,634.2,634.2,700.0
2021-06-30 10:40:00,634.28,634.38,634.04,634.22,1008.0,634.28,634.38,634.04,634.22,1008.0
2021-06-30 10:45:00,634.85,635.11,634.56,634.69,1300.0,634.85,635.11,634.56,634.69,1300.0
2021-06-30 10:50:00,633.99,635.67,633.98,635.67,2525.0,633.99,635.67,633.98,635.67,2525.0
2021-06-30 10:55:00,636.5,636.73,636.23,636.23,700.0,636.5,636.73,636.23,636.23,700.0
2021-06-30 11:00:00,636.54,637.16,636.53,637.06,800.0,636.54,637.16,636.53,637.06,800.0
2021-06-30 11:05:00,636.77,637.34,636.77,637.01,1695.0,636.77,637.34,636.77,637.01,1695.0
2021-06-30 11:10:00,637.32,637.51,636.94,637.5,1704.0,637.32,637.51,636.94,637.5,1704.0
2021-06-30 11:15:00,637.52,637.55,636.41,636.41,800.0,637.52,637.55,636.41,636.41,800.0
2021-06-30 11:20:00,636.48,636.48,635.28,635.75,2134.0,636.48,636.48,635.28,635.75,2134.0
2021-06-30 11:25:00,635.53,636.26,635.44,635.95,2135.0,635.53,636.26,635.44,635.95,2135.0
2021-06-30 11:30:00,636.13,636.13,636.13,636.13,100.0,636.13,636.13,636.13,636.13,100.0
2021-06-30 11:35:00,635.41,635.81,634.78,635.0,1913.0,635.41,635.81,634.78,635.0,1913.0
2021-06-30 11:40:00,635.26,635.44,635.03,635.03,1400.0,635.26,635.44,635.03,635.03,1400.0
2021-06-30 11:45:00,635.13,635.16,634.98,635.0,759.0,635.13,635.16,634.98,635.0,759.0
2021-06-30 11:50:00,635.2,635.59,635.2,635.59,500.0,635.2,635.59,635.2,635.59,500.0
2021-06-30 11:55:00,635.59,635.82,634.86,634.99,1412.0,635.59,635.82,634.86,634.99,1412.0
2021-06-30 12:00:00,634.77,635.06,634.08,634.08,2100.0,634.77,635.06,634.08,634.08,2100.0
2021-06-30 12:05:00,633.89,634.93,633.89,634.92,804.0,633.89,634.93,633.89,634.92,804.0
2021-06-30 12:10:00,635.13,635.2,634.92,635.15,420.0,635.13,635.2,634.92,635.15,420.0
2021-06-30 12:15:00,635.29,635.49,635.24,635.3,1040.0,635.29,635.49,635.24,635.3,1040.0
2021-06-30 12:20:00,635.1,635.12,634.61,634.61,2300.0,635.1,635.12,634.61,634.61,2300.0
2021-06-30 12:25:00,634.56,634.62,633.4,633.87,2100.0,634.56,634.62,633.4,633.87,2100.0
2021-06-30 12:30:00,633.18,633.41,632.96,633.4,700.0,633.18,633.41,632.96,633.4,700.0
2021-06-30 12:35:00,633.59,633.59,633.19,633.47,1125.0,633.59,633.59,633.19,633.47,1125.0
2021-06-30 12:40:00,633.67,633.67,633.66,633.67,100.0,633.67,633.67,633.66,633.67,100.0
2021-06-30 12:45:00,633.38,633.52,633.1,633.1,1019.0,633.38,633.52,633.1,633.1,1019.0
2021-06-30 12:50:00,633.34,633.34,632.96,632.96,300.0,633.34,633.34,632.96,632.96,300.0
2021-06-30 12:55:00,633.09,633.65,632.89,632.89,445.0,633.09,633.65,632.89,632.89,445.0
2021-06-30 13:00:00,632.97,633.55,632.97,633.55,662.0,632.97,633.55,632.97,633.55,662.0
2021-06-30 13:05:00,633.42,633.57,633.42,633.57,600.0,633.42,633.57,633.42,633.57,600.0
2021-06-30 13:10:00,633.39,633.39,633.1,633.1,300.0,633.39,633.39,633.1,633.1,300.0
2021-06-30 13:15:00,633.53,633.53,633.21,633.21,610.0,633.53,633.53,633.21,633.21,610.0
2021-06-30 13:20:00,633.48,633.48,633.47,633.48,186.0,633.48,633.48,633.47,633.48,186.0
2021-06-30 13:25:00,632.51,632.61,632.23,632.33,1125.0,632.51,632.61,632.23,632.33,1125.0
2021-06-30 13:30:00,632.0,632.0,631.62,631.62,704.0,632.0,632.0,631.62,631.62,704.0
2021-06-30 13:35:00,632.08,632.11,630.71,631.03,2800.0,632.08,632.11,630.71,631.03,2800.0
2021-06-30 13:40:00,630.39,630.63,630.39,630.6,696.0,630.39,630.63,630.39,630.6,696.0
2021-06-30 13:45:00,630.63,630.64,630.59,630.64,452.0,630.63,630.64,630.59,630.64,452.0
2021-06-30 13:50:00,630.9,631.04,630.66,630.66,2700.0,630.9,631.04,630.66,630.66,2700.0
2021-06-30 13:55:00,630.98,631.0,630.56,630.7,1300.0,630.98,631.0,630.56,630.7,1300.0
2021-06-30 14:00:00,630.39,630.39,629.54,629.9,1100.0,630.39,630.39,629.54,629.9,1100.0
2021-06-30 14:05:00,629.56,629.56,629.27,629.51,700.0,629.56,629.56,629.27,629.51,700.0
2021-06-30 14:10:00,628.42,629.04,628.42,628.6,1966.0,628.42,629.04,628.42,628.6,1966.0
2021-06-30 14:15:00,628.62,629.04,628.44,628.74,1100.0,628.62,629.04,628.44,628.74,1100.0
2021-06-30 14:20:00,628.83,628.87,628.38,628.38,600.0,628.83,628.87,628.38,628.38,600.0
2021-06-30 14:25:00,628.44,628.61,628.22,628.57,550.0,628.44,628.61,628.22,628.57,550.0
2021-06-30 14:30:00,628.8,629.84,628.48,628.48,2100.0,628.8,629.84,628.48,628.48,2100.0
2021-06-30 14:35:00,628.61,629.35,628.61,629.28,1100.0,628.61,629.35,628.61,629.28,1100.0
2021-06-30 14:40:00,629.28,629.3,628.76,628.76,500.0,629.28,629.3,628.76,628.76,500.0
2021-06-30 14:45:00,629.7,629.7,629.11,629.11,1000.0,629.7,629.7,629.11,629.11,1000.0
2021-06-30 14:50:00,629.31,629.31,629.06,629.06,900.0,629.31,629.31,629.06,629.06,900.0
2021-06-30 14:55:00,628.97,629.66,628.66,628.66,1933.0,628.97,629.66,628.66,628.66,1933.0
2021-06-30 15:00:00,629.15,629.15,628.69,629.04,1100.0,629.15,629.15,628.69,629.04,1100.0
2021-06-30 15:05:00,628.96,629.26,628.6,628.6,810.0,628.96,629.26,628.6,628.6,810.0
2021-06-30 15:10:00,628.99,629.49,628.99,629.07,1358.0,628.99,629.49,628.99,629.07,1358.0
2021-06-30 15:15:00,629.33,629.33,628.64,628.64,800.0,629.33,629.33,628.64,628.64,800.0
2021-06-30 15:20:00,628.9,629.81,628.88,629.73,6666.0,628.9,629.81,628.88,629.73,6666.0
2021-06-30 15:25:00,630.19,630.32,629.86,630.01,1015.0,630.19,630.32,629.86,630.01,1015.0
2021-06-30 15:30:00,630.34,630.65,630.05,630.65,1500.0,630.34,630.65,630.05,630.65,1500.0
2021-06-30 15:35:00,630.76,631.08,630.7,631.08,1100.0,630.76,631.08,630.7,631.08,1100.0
2021-06-30 15:40:00,631.33,631.68,630.88,631.53,2224.0,631.33,631.68,630.88,631.53,2224.0
2021-06-30 15:45:00,631.71,632.45,631.55,631.59,2063.0,631.71,632.45,631.55,631.59,2063.0
2021-06-30 15:50:00,631.39,631.93,630.36,631.93,12482.0,631.39,631.93,630.36,631.93,12482.0
2021-06-30 15:55:00,631.91,632.23,631.55,631.9,10269.0,631.91,632.23,631.55,631.9,10269.0
2021-07-01 09:30:00,628.81,630.57,627.23,630.4,5711.0,628.81,630.57,627.23,630.4,5711.0
2021-07-01 09:35:00,632.91,633.87,632.06,632.06,795.0,632.91,633.87,632.06,632.06,795.0
2021-07-01 09:40:00,633.13,634.37,633.06,634.37,526.0,633.13,634.37,633.06,634.37,526.0
2021-07-01 09:45:00,634.83,635.09,634.56,635.09,500.0,634.83,635.09,634.56,635.09,500.0
2021-07-01 09:50:00,634.76,635.19,633.97,633.98,4453.0,634.76,635.19,633.97,633.98,4453.0
2021-07-01 09:55:00,634.25,634.51,633.07,633.67,4626.0,634.25,634.51,633.07,633.67,4626.0
2021-07-01 10:00:00,634.58,636.43,634.58,636.43,2087.0,634.58,636.43,634.58,636.43,2087.0
2021-07-01 10:05:00,636.5,636.5,635.18,635.82,2400.0,636.5,636.5,635.18,635.82,2400.0
2021-07-01 10:10:00,636.4,636.42,635.87,636.19,1200.0,636.4,636.42,635.87,636.19,1200.0
2021-07-01 10:15:00,635.92,636.5,634.93,634.93,1078.0,635.92,636.5,634.93,634.93,1078.0
2021-07-01 10:20:00,635.19,635.2,634.74,635.17,700.0,635.19,635.2,634.74,635.17,700.0
2021-07-01 10:25:00,635.28,636.46,635.14,636.46,1264.0,635.28,636.46,635.14,636.46,1264.0
2021-07-01 10:30:00,636.82,636.91,636.34,636.47,1130.0,636.82,636.91,636.34,636.47,1130.0
2021-07-01 10:35:00,637.74,638.78,637.74,637.87,1669.0,637.74,638.78,637.74,637.87,1669.0
2021-07-01 10:40:00,638.37,638.37,637.09,637.12,1013.0,638.37,638.37,637.09,637.12,1013.0
2021-07-01 10:45:00,637.24,637.92,637.04,637.1,1737.0,637.24,637.92,637.04,637.1,1737.0
2021-07-01 10:50:00,637.36,637.55,636.93,637.19,2374.0,637.36,637.55,636.93,637.19,2374.0
2021-07-01 10:55:00,636.12,636.95,636.11,636.95,200.0,636.12,636.95,636.11,636.95,200.0
2021-07-01 11:00:00,637.71,637.89,636.62,636.67,900.0,637.71,637.89,636.62,636.67,900.0
2021-07-01 11:05:00,636.83,636.86,635.71,636.76,947.0,636.83,636.86,635.71,636.76,947.0
2021-07-01 11:10:00,636.74,636.74,635.61,635.61,318.0,636.74,636.74,635.61,635.61,318.0
2021-07-01 11:15:00,635.51,637.67,635.51,637.67,3379.0,635.51,637.67,635.51,637.67,3379.0
2021-07-01 11:20:00,637.64,637.64,635.94,635.94,3237.0,637.64,637.64,635.94,635.94,3237.0
2021-07-01 11:25:00,635.8,635.8,635.78,635.78,200.0,635.8,635.8,635.78,635.78,200.0
2021-07-01 11:30:00,636.54,636.92,636.54,636.69,1000.0,636.54,636.92,636.54,636.69,1000.0
2021-07-01 11:35:00,636.63,636.63,636.63,636.63,100.0,636.63,636.63,636.63,636.63,100.0
2021-07-01 11:40:00,637.0,637.41,636.82,636.9,800.0,637.0,637.41,636.82,636.9,800.0
2021-07-01 11:45:00,637.45,637.48,637.27,637.27,1300.0,637.45,637.48,637.27,637.27,1300.0
2021-07-01 11:50:00,637.33,637.6,636.63,637.56,1900.0,637.33,637.6,636.63,637.56,1900.0
2021-07-01 11:55:00,637.6,637.7,637.13,637.52,800.0,637.6,637.7,637.13,637.52,800.0
2021-07-01 12:00:00,637.17,637.17,636.57,636.57,500.0,637.17,637.17,636.57,636.57,500.0
2021-07-01 12:05:00,636.33,637.43,636.33,637.14,700.0,636.33,637.43,636.33,637.14,700.0
2021-07-01 12:10:00,637.03,637.7,637.03,637.7,700.0,637.03,637.7,637.03,637.7,700.0
2021-07-01 12:15:00,637.75,637.75,637.4,637.41,1300.0,637.75,637.75,637.4,637.41,1300.0
2021-07-01 12:20:00,637.14,637.31,637.14,637.31,200.0,637.14,637.31,637.14,637.31,200.0
2021-07-01 12:25:00,637.18,637.24,636.87,637.17,1554.0,637.18,637.24,636.87,637.17,1554.0
2021-07-01 12:30:00,636.53,636.53,636.53,636.53,118.0,636.53,636.53,636.53,636.53,118.0
2021-07-01 12:35:00,636.57,636.57,635.53,635.54,1108.0,636.57,636.57,635.53,635.54,1108.0
2021-07-01 12:40:00,635.86,636.0,635.71,635.72,300.0,635.86,636.0,635.71,635.72,300.0
2021-07-01 12:45:00,636.06,637.16,636.06,637.16,1595.0,636.06,637.16,636.06,637.16,1595.0
2021-07-01 12:50:00,637.0,637.0,636.62,636.62,400.0,637.0,637.0,636.62,636.62,400.0
2021-07-01 12:55:00,636.21,636.32,636.1,636.32,542.0,636.21,636.32,636.1,636.32,542.0
2021-07-01 13:00:00,636.32,636.32,636.32,636.32,0.0,636.32,636.32,636.32,636.32,0.0
2021-07-01 13:05:00,636.69,637.02,636.53,636.53,1300.0,636.69,637.02,636.53,636.53,1300.0
2021-07-01 13:10:00,636.64,636.64,636.64,636.64,100.0,636.64,636.64,636.64,636.64,100.0
2021-07-01 13:15:00,636.82,637.0,636.57,637.0,825.0,636.82,637.0,636.57,637.0,825.0
2021-07-01 13:20:00,637.01,637.71,637.01,637.71,725.0,637.01,637.71,637.01,637.71,725.0
2021-07-01 13:25:00,637.67,637.8,637.64,637.76,808.0,637.67,637.8,637.64,637.76,808.0
2021-07-01 13:30:00,638.5,638.5,638.49,638.5,100.0,638.5,638.5,638.49,638.5,100.0
2021-07-01 13:35:00,638.57,639.49,638.57,639.49,300.0,638.57,639.49,638.57,639.49,300.0
2021-07-01 13:40:00,639.27,639.62,639.23,639.5,800.0,639.27,639.62,639.23,639.5,800.0
2021-07-01 13:45:00,639.2,639.2,639.2,639.2,100.0,639.2,639.2,639.2,639.2,100.0
2021-07-01 13:50:00,639.46,639.84,638.83,638.83,3286.0,639.46,639.84,638.83,638.83,3286.0
2021-07-01 13:55:00,638.55,639.41,638.47,639.17,1200.0,638.55,639.41,638.47,639.17,1200.0
2021-07-01 14:00:00,639.02,639.65,638.8,639.5,1100.0,639.02,639.65,638.8,639.5,1100.0
2021-07-01 14:05:00,639.81,640.29,639.81,640.12,1325.0,639.81,640.29,639.81,640.12,1325.0
2021-07-01 14:10:00,640.39,640.39,639.42,639.42,2100.0,640.39,640.39,639.42,639.42,2100.0
2021-07-01 14:15:00,639.41,639.47,639.04,639.15,903.0,639.41,639.47,639.04,639.15,903.0
2021-07-01 14:20:00,638.96,639.1,638.54,638.54,800.0,638.96,639.1,638.54,638.54,800.0
2021-07-01 14:25:00,638.42,638.59,638.31,638.5,1412.0,638.42,638.59,638.31,638.5,1412.0
2021-07-01 14:30:00,638.58,639.17,638.57,639.17,900.0,638.58,639.17,638.57,639.17,900.0
2021-07-01 14:35:00,639.88,640.11,639.52,639.93,1600.0,639.88,640.11,639.52,639.93,1600.0
2021-07-01 14:40:00,639.85,640.38,639.72,640.38,500.0,639.85,640.38,639.72,640.38,500.0
2021-07-01 14:45:00,640.3,640.46,640.27,640.27,400.0,640.3,640.46,640.27,640.27,400.0
2021-07-01 14:50:00,639.91,639.92,639.14,639.14,2130.0,639.91,639.92,639.14,639.14,2130.0
2021-07-01 14:55:00,639.19,639.47,639.07,639.25,1345.0,639.19,639.47,639.07,639.25,1345.0
2021-07-01 15:00:00,639.34,639.35,638.82,638.99,1400.0,639.34,639.35,638.82,638.99,1400.0
2021-07-01 15:05:00,638.01,638.14,638.0,638.12,825.0,638.01,638.14,638.0,638.12,825.0
2021-07-01 15:10:00,638.11,638.12,637.58,637.58,1385.0,638.11,638.12,637.58,637.58,1385.0
2021-07-01 15:15:00,637.59,638.17,637.59,638.17,1688.0,637.59,638.17,637.59,638.17,1688.0
2021-07-01 15:20:00,638.53,638.63,638.39,638.48,1424.0,638.53,638.63,638.39,638.48,1424.0
2021-07-01 15:25:00,638.24,638.24,637.69,637.83,1300.0,638.24,638.24,637.69,637.83,1300.0
2021-07-01 15:30:00,637.73,638.74,637.67,638.74,1986.0,637.73,638.74,637.67,638.74,1986.0
2021-07-01 15:35:00,638.64,638.64,637.33,637.33,1500.0,638.64,638.64,637.33,637.33,1500.0
2021-07-01 15:40:00,637.44,637.5,636.54,636.72,3266.0,637.44,637.5,636.54,636.72,3266.0
2021-07-01 15:45:00,636.81,637.09,636.5,636.74,2800.0,636.81,637.09,636.5,636.74,2800.0
2021-07-01 15:50:00,636.91,639.01,636.91,638.62,9607.0,636.91,639.01,636.91,638.62,9607.0
2021-07-01 15:55:00,639.52,639.52,638.38,638.95,10482.0,639.52,639.52,638.38,638.95,10482.0
2021-07-02 09:30:00,643.31,643.49,641.55,641.55,4476.0,643.31,643.49,641.55,641.55,4476.0
2021-07-02 09:35:00,642.1,642.81,642.1,642.8,1150.0,642.1,642.81,642.1,642.8,1150.0
2021-07-02 09:40:00,641.52,642.12,641.52,641.52,1662.0,641.52,642.12,641.52,641.52,1662.0
2021-07-02 09:45:00,641.25,641.34,640.23,641.34,1268.0,641.25,641.34,640.23,641.34,1268.0
2021-07-02 09:50:00,640.9,641.04,640.9,641.04,300.0,640.9,641.04,640.9,641.04,300.0
2021-07-02 09:55:00,641.44,642.59,640.64,642.2,1000.0,641.44,642.59,640.64,642.2,1000.0
2021-07-02 10:00:00,641.84,641.94,641.69,641.7,400.0,641.84,641.94,641.69,641.7,400.0
2021-07-02 10:05:00,641.94,642.91,641.31,642.68,1400.0,641.94,642.91,641.31,642.68,1400.0
2021-07-02 10:10:00,642.63,642.65,642.05,642.05,800.0,642.63,642.65,642.05,642.05,800.0
2021-07-02 10:15:00,642.04,642.04,641.4,641.65,2200.0,642.04,642.04,641.4,641.65,2200.0
2021-07-02 10:20:00,642.26,642.73,641.7,642.21,2376.0,642.26,642.73,641.7,642.21,2376.0
2021-07-02 10:25:00,641.72,641.74,640.76,640.76,700.0,641.72,641.74,640.76,640.76,700.0
2021-07-02 10:30:00,639.54,641.39,639.54,641.39,993.0,639.54,641.39,639.54,641.39,993.0
2021-07-02 10:35:00,641.41,641.41,640.53,640.53,1356.0,641.41,641.41,640.53,640.53,1356.0
2021-07-02 10:40:00,640.49,640.89,640.49,640.65,600.0,640.49,640.89,640.49,640.65,600.0
2021-07-02 10:45:00,640.58,641.01,640.53,640.82,2103.0,640.58,641.01,640.53,640.82,2103.0
2021-07-02 10:50:00,641.45,641.85,640.82,641.36,900.0,641.45,641.85,640.82,641.36,900.0
2021-07-02 10:55:00,642.09,642.09,641.42,641.42,1503.0,642.09,642.09,641.42,641.42,1503.0
2021-07-02 11:00:00,641.43,641.43,640.36,641.38,1300.0,641.43,641.43,640.36,641.38,1300.0
2021-07-02 11:05:00,641.27,641.27,640.44,640.94,2221.0,641.27,641.27,640.44,640.94,2221.0
2021-07-02 11:10:00,640.35,641.03,640.35,641.02,1000.0,640.35,641.03,640.35,641.02,1000.0
2021-07-02 11:15:00,640.14,640.9,640.09,640.9,400.0,640.14,640.9,640.09,640.9,400.0
2021-07-02 11:20:00,640.88,640.88,640.63,640.81,900.0,640.88,640.88,640.63,640.81,900.0
2021-07-02 11:25:00,640.7,640.94,640.69,640.94,200.0,640.7,640.94,640.69,640.94,200.0
2021-07-02 11:30:00,640.99,641.41,640.42,641.41,1071.0,640.99,641.41,640.42,641.41,1071.0
2021-07-02 11:35:00,641.77,642.38,641.58,642.38,600.0,641.77,642.38,641.58,642.38,600.0
2021-07-02 11:40:00,642.44,642.44,641.53,641.98,1515.0,642.44,642.44,641.53,641.98,1515.0
2021-07-02 11:45:00,642.07,642.3,641.89,642.3,593.0,642.07,642.3,641.89,642.3,593.0
2021-07-02 11:50:00,642.41,642.85,642.41,642.85,500.0,642.41,642.85,642.41,642.85,500.0
2021-07-02 11:55:00,643.06,643.66,643.06,643.62,500.0,643.06,643.66,643.06,643.62,500.0
2021-07-02 12:00:00,643.12,643.12,643.12,643.12,100.0,643.12,643.12,643.12,643.12,100.0
2021-07-02 12:05:00,643.07,643.64,642.96,643.64,1235.0,643.07,643.64,642.96,643.64,1235.0
2021-07-02 12:10:00,643.71,644.43,643.71,644.21,861.0,643.71,644.43,643.71,644.21,861.0
2021-07-02 12:15:00,644.22,644.22,644.22,644.22,200.0,644.22,644.22,644.22,644.22,200.0
2021-07-02 12:20:00,644.34,644.55,644.32,644.33,800.0,644.34,644.55,644.32,644.33,800.0
2021-07-02 12:25:00,644.29,644.32,644.07,644.08,700.0,644.29,644.32,644.07,644.08,700.0
2021-07-02 12:30:00,644.19,644.84,644.16,644.84,900.0,644.19,644.84,644.16,644.84,900.0
2021-07-02 12:35:00,644.85,644.85,644.6,644.76,700.0,644.85,644.85,644.6,644.76,700.0
2021-07-02 12:40:00,644.79,644.85,644.57,644.63,700.0,644.79,644.85,644.57,644.63,700.0
2021-07-02 12:45:00,644.62,645.27,644.61,645.27,334.0,644.62,645.27,644.61,645.27,334.0
2021-07-02 12:50:00,645.08,645.54,645.08,645.15,1946.0,645.08,645.54,645.08,645.15,1946.0
2021-07-02 12:55:00,645.16,645.16,645.16,645.16,100.0,645.16,645.16,645.16,645.16,100.0
2021-07-02 13:00:00,645.62,646.1,645.61,645.83,1100.0,645.62,646.1,645.61,645.83,1100.0
2021-07-02 13:05:00,645.98,646.07,645.72,645.72,937.0,645.98,646.07,645.72,645.72,937.0
2021-07-02 13:10:00,646.34,646.35,646.18,646.32,805.0,646.34,646.35,646.18,646.32,805.0
2021-07-02 13:15:00,646.61,646.61,645.99,646.15,1152.0,646.61,646.61,645.99,646.15,1152.0
2021-07-02 13:20:00,645.63,645.63,645.63,645.63,200.0,645.63,645.63,645.63,645.63,200.0
2021-07-02 13:25:00,645.67,646.09,645.62,645.69,974.0,645.67,646.09,645.62,645.69,974.0
2021-07-02 13:30:00,646.07,646.7,646.07,646.7,1700.0,646.07,646.7,646.07,646.7,1700.0
2021-07-02 13:35:00,646.41,647.2,646.41,647.05,5206.0,646.41,647.2,646.41,647.05,5206.0
2021-07-02 13:40:00,646.94,646.94,646.77,646.9,930.0,646.94,646.94,646.77,646.9,930.0
2021-07-02 13:45:00,646.34,646.34,645.99,646.19,500.0,646.34,646.34,645.99,646.19,500.0
2021-07-02 13:50:00,645.88,645.89,645.7,645.89,422.0,645.88,645.89,645.7,645.89,422.0
2021-07-02 13:55:00,645.35,645.35,645.35,645.35,100.0,645.35,645.35,645.35,645.35,100.0
2021-07-02 14:00:00,645.87,645.99,645.87,645.98,400.0,645.87,645.99,645.87,645.98,400.0
2021-07-02 14:05:00,646.11,646.34,645.84,646.34,975.0,646.11,646.34,645.84,646.34,975.0
2021-07-02 14:10:00,646.71,646.71,646.71,646.71,200.0,646.71,646.71,646.71,646.71,200.0
2021-07-02 14:15:00,646.63,647.14,646.62,647.14,1200.0,646.63,647.14,646.62,647.14,1200.0
2021-07-02 14:20:00,647.17,647.64,647.17,647.64,1395.0,647.17,647.64,647.17,647.64,1395.0
2021-07-02 14:25:00,647.63,647.94,647.62,647.78,400.0,647.63,647.94,647.62,647.78,400.0
2021-07-02 14:30:00,647.67,647.89,647.66,647.89,1173.0,647.67,647.89,647.66,647.89,1173.0
2021-07-02 14:35:00,647.95,647.95,647.06,647.06,2106.0,647.95,647.95,647.06,647.06,2106.0
2021-07-02 14:40:00,647.2,647.2,646.8,646.81,250.0,647.2,647.2,646.8,646.81,250.0
2021-07-02 14:45:00,646.97,646.97,646.81,646.81,400.0,646.97,646.97,646.81,646.81,400.0
2021-07-02 14:50:00,647.11,647.11,647.03,647.03,700.0,647.11,647.11,647.03,647.03,700.0
2021-07-02 14:55:00,646.64,646.82,646.58,646.72,835.0,646.64,646.82,646.58,646.72,835.0
2021-07-02 15:00:00,646.59,647.03,646.37,647.0,1200.0,646.59,647.03,646.37,647.0,1200.0
2021-07-02 15:05:00,647.03,647.37,646.66,647.37,1089.0,647.03,647.37,646.66,647.37,1089.0
2021-07-02 15:10:00,647.5,647.68,646.94,646.94,1538.0,647.5,647.68,646.94,646.94,1538.0
2021-07-02 15:15:00,647.18,647.56,647.17,647.56,700.0,647.18,647.56,647.17,647.56,700.0
2021-07-02 15:20:00,647.71,647.88,647.54,647.88,400.0,647.71,647.88,647.54,647.88,400.0
2021-07-02 15:25:00,647.74,647.74,647.69,647.7,751.0,647.74,647.74,647.69,647.7,751.0
2021-07-02 15:30:00,647.83,648.47,647.83,648.47,1235.0,647.83,648.47,647.83,648.47,1235.0
2021-07-02 15:35:00,648.37,648.55,648.25,648.34,1554.0,648.37,648.55,648.25,648.34,1554.0
2021-07-02 15:40:00,648.56,648.71,648.27,648.58,1450.0,648.56,648.71,648.27,648.58,1450.0
2021-07-02 15:45:00,648.72,649.19,648.58,648.78,2200.0,648.72,649.19,648.58,648.78,2200.0
2021-07-02 15:50:00,648.9,649.55,648.83,649.55,6000.0,648.9,649.55,648.83,649.55,6000.0
2021-07-02 15:55:00,649.05,649.15,647.91,647.93,6728.0,649.05,649.15,647.91,647.93,6728.0
2021-07-06 09:30:00,648.38,651.21,648.38,651.21,6861.0,648.38,651.21,648.38,651.21,6861.0
2021-07-06 09:35:00,651.21,651.21,651.21,651.21,0.0,651.21,651.21,651.21,651.21,0.0
2021-07-06 09:40:00,651.1,651.1,649.33,650.2,1400.0,651.1,651.1,649.33,650.2,1400.0
2021-07-06 09:45:00,650.94,650.94,648.79,649.73,1687.0,650.94,650.94,648.79,649.73,1687.0
2021-07-06 09:50:00,649.33,650.33,649.32,649.79,1810.0,649.33,650.33,649.32,649.79,1810.0
2021-07-06 09:55:00,649.01,649.39,648.6,648.6,2400.0,649.01,649.39,648.6,648.6,2400.0
2021-07-06 10:00:00,648.75,649.5,648.73,648.93,3371.0,648.75,649.5,648.73,648.93,3371.0
2021-07-06 10:05:00,649.02,649.5,648.75,649.31,2700.0,649.02,649.5,648.75,649.31,2700.0
2021-07-06 10:10:00,649.23,649.5,648.8,649.49,1400.0,649.23,649.5,648.8,649.49,1400.0
2021-07-06 10:15:00,649.5,649.5,647.3,647.3,1500.0,649.5,649.5,647.3,647.3,1500.0
2021-07-06 10:20:00,646.63,646.67,645.83,646.04,1659.0,646.63,646.67,645.83,646.04,1659.0
2021-07-06 10:25:00,646.16,646.85,645.96,646.74,1400.0,646.16,646.85,645.96,646.74,1400.0
2021-07-06 10:30:00,646.43,646.43,644.7,644.7,800.0,646.43,646.43,644.7,644.7,800.0
2021-07-06 10:35:00,644.92,646.47,644.67,646.47,1300.0,644.92,646.47,644.67,646.47,1300.0
2021-07-06 10:40:00,646.92,648.33,646.66,647.83,1346.0,646.92,648.33,646.66,647.83,1346.0
2021-07-06 10:45:00,648.27,648.29,647.11,647.11,1058.0,648.27,648.29,647.11,647.11,1058.0
2021-07-06 10:50:00,648.47,648.47,648.47,648.47,100.0,648.47,648.47,648.47,648.47,100.0
2021-07-06 10:55:00,649.47,649.78,648.39,649.49,3663.0,649.47,649.78,648.39,649.49,3663.0
2021-07-06 11:00:00,649.36,649.97,649.05,649.08,1700.0,649.36,649.97,649.05,649.08,1700.0
2021-07-06 11:05:00,649.76,650.08,649.76,650.08,200.0,649.76,650.08,649.76,650.08,200.0
2021-07-06 11:10:00,650.5,652.73,650.5,652.73,4594.0,650.5,652.73,650.5,652.73,4594.0
2021-07-06 11:15:00,652.85,652.85,651.46,651.7,1150.0,652.85,652.85,651.46,651.7,1150.0
2021-07-06 11:20:00,652.29,653.1,652.29,653.1,500.0,652.29,653.1,652.29,653.1,500.0
2021-07-06 11:25:00,653.28,655.16,652.9,654.65,1950.0,653.28,655.16,652.9,654.65,1950.0
2021-07-06 11:30:00,654.59,654.95,654.46,654.95,870.0,654.59,654.95,654.46,654.95,870.0
2021-07-06 11:35:00,654.7,655.04,654.7,654.85,600.0,654.7,655.04,654.7,654.85,600.0
2021-07-06 11:40:00,654.22,654.22,653.24,653.31,1003.0,654.22,654.22,653.24,653.31,1003.0
2021-07-06 11:45:00,653.15,653.52,652.24,653.22,2200.0,653.15,653.52,652.24,653.22,2200.0
2021-07-06 11:50:00,652.98,654.46,652.98,654.4,1112.0,652.98,654.46,652.98,654.4,1112.0
2021-07-06 11:55:00,654.7,655.56,654.36,655.29,2005.0,654.7,655.56,654.36,655.29,2005.0
2021-07-06 12:00:00,655.04,655.04,654.07,654.4,900.0,655.04,655.04,654.07,654.4,900.0
2021-07-06 12:05:00,654.62,654.62,653.9,653.93,1250.0,654.62,654.62,653.9,653.93,1250.0
2021-07-06 12:10:00,653.0,653.04,652.49,652.67,1000.0,653.0,653.04,652.49,652.67,1000.0
2021-07-06 12:15:00,652.42,652.42,651.56,652.13,1475.0,652.42,652.42,651.56,652.13,1475.0
2021-07-06 12:20:00,652.24,652.89,652.11,652.88,609.0,652.24,652.89,652.11,652.88,609.0
2021-07-06 12:25:00,652.99,653.57,652.7,653.41,800.0,652.99,653.57,652.7,653.41,800.0
2021-07-06 12:30:00,653.4,655.03,653.05,655.03,1100.0,653.4,655.03,653.05,655.03,1100.0
2021-07-06 12:35:00,654.65,654.67,653.42,654.15,1350.0,654.65,654.67,653.42,654.15,1350.0
2021-07-06 12:40:00,653.89,653.89,653.6,653.61,700.0,653.89,653.89,653.6,653.61,700.0
2021-07-06 12:45:00,653.59,654.19,653.59,654.19,700.0,653.59,654.19,653.59,654.19,700.0
2021-07-06 12:50:00,653.99,654.05,653.91,653.91,300.0,653.99,654.05,653.91,653.91,300.0
2021-07-06 12:55:00,654.01,654.01,654.01,654.01,100.0,654.01,654.01,654.01,654.01,100.0
2021-07-06 13:00:00,654.63,655.04,654.61,655.04,408.0,654.63,655.04,654.61,655.04,408.0
2021-07-06 13:05:00,655.04,655.04,655.04,655.04,0.0,655.04,655.04,655.04,655.04,0.0
2021-07-06 13:10:00,655.36,655.36,655.36,655.36,100.0,655.36,655.36,655.36,655.36,100.0
2021-07-06 13:15:00,655.61,655.68,655.3,655.38,1100.0,655.61,655.68,655.3,655.38,1100.0
2021-07-06 13:20:00,655.66,655.72,655.3,655.34,700.0,655.66,655.72,655.3,655.34,700.0
2021-07-06 13:25:00,655.55,655.55,654.99,654.99,400.0,655.55,655.55,654.99,654.99,400.0
2021-07-06 13:30:00,655.6,655.6,654.69,654.69,600.0,655.6,655.6,654.69,654.69,600.0
2021-07-06 13:35:00,654.14,654.31,654.0,654.25,1500.0,654.14,654.31,654.0,654.25,1500.0
2021-07-06 13:40:00,654.58,655.31,654.44,655.31,727.0,654.58,655.31,654.44,655.31,727.0
2021-07-06 13:45:00,655.45,655.45,655.45,655.45,100.0,655.45,655.45,655.45,655.45,100.0
2021-07-06 13:50:00,655.44,655.44,655.37,655.4,300.0,655.44,655.44,655.37,655.4,300.0
2021-07-06 13:55:00,655.75,655.78,655.64,655.64,300.0,655.75,655.78,655.64,655.64,300.0
2021-07-06 14:00:00,656.18,656.21,656.17,656.21,400.0,656.18,656.21,656.17,656.21,400.0
2021-07-06 14:05:00,656.91,657.28,656.87,657.28,900.0,656.91,657.28,656.87,657.28,900.0
2021-07-06 14:10:00,657.21,657.21,656.84,656.84,800.0,657.21,657.21,656.84,656.84,800.0
2021-07-06 14:15:00,656.88,657.28,656.7,657.28,600.0,656.88,657.28,656.7,657.28,600.0
2021-07-06 14:20:00,657.25,657.61,657.05,657.05,1066.0,657.25,657.61,657.05,657.05,1066.0
2021-07-06 14:25:00,657.15,657.31,657.0,657.31,874.0,657.15,657.31,657.0,657.31,874.0
2021-07-06 14:30:00,657.37,657.43,657.3,657.43,300.0,657.37,657.43,657.3,657.43,300.0
2021-07-06 14:35:00,657.45,657.49,657.23,657.49,300.0,657.45,657.49,657.23,657.49,300.0
2021-07-06 14:40:00,657.42,657.94,657.4,657.79,2334.0,657.42,657.94,657.4,657.79,2334.0
2021-07-06 14:45:00,657.93,657.93,657.65,657.89,600.0,657.93,657.93,657.65,657.89,600.0
2021-07-06 14:50:00,657.85,657.99,657.67,657.77,1600.0,657.85,657.99,657.67,657.77,1600.0
2021-07-06 14:55:00,657.7,658.33,657.58,658.33,1809.0,657.7,658.33,657.58,658.33,1809.0
2021-07-06 15:00:00,658.2,658.23,657.37,657.37,900.0,658.2,658.23,657.37,657.37,900.0
2021-07-06 15:05:00,657.64,658.18,657.64,658.18,500.0,657.64,658.18,657.64,658.18,500.0
2021-07-06 15:10:00,658.36,659.01,658.36,658.71,1145.0,658.36,659.01,658.36,658.71,1145.0
2021-07-06 15:15:00,658.51,658.66,658.13,658.13,600.0,658.51,658.66,658.13,658.13,600.0
2021-07-06 15:20:00,658.49,659.1,658.49,658.94,1200.0,658.49,659.1,658.49,658.94,1200.0
2021-07-06 15:25:00,659.18,659.27,658.96,658.96,900.0,659.18,659.27,658.96,658.96,900.0
2021-07-06 15:30:00,659.3,659.31,658.52,658.52,1950.0,659.3,659.31,658.52,658.52,1950.0
2021-07-06 15:35:00,658.5,659.0,658.32,659.0,2436.0,658.5,659.0,658.32,659.0,2436.0
2021-07-06 15:40:00,659.05,659.08,658.78,659.08,800.0,659.05,659.08,658.78,659.08,800.0
2021-07-06 15:45:00,659.0,659.65,659.0,659.36,1600.0,659.0,659.65,659.0,659.36,1600.0
2021-07-06 15:50:00,659.96,660.3,659.01,659.94,6500.0,659.96,660.3,659.01,659.94,6500.0
2021-07-06 15:55:00,659.58,659.72,658.88,658.98,11212.0,659.58,659.72,658.88,658.98,11212.0
2021-07-07 09:30:00,661.9,664.37,661.9,662.03,7531.0,661.9,664.37,661.9,662.03,7531.0
2021-07-07 09:35:00,662.06,662.31,659.4,660.71,5329.0,662.06,662.31,659.4,660.71,5329.0
2021-07-07 09:40:00,660.96,663.37,660.43,663.25,3600.0,660.96,663.37,660.43,663.25,3600.0
2021-07-07 09:45:00,662.34,662.34,659.9,660.92,1621.0,662.34,662.34,659.9,660.92,1621.0
2021-07-07 09:50:00,661.08,661.26,659.41,660.54,2630.0,661.08,661.26,659.41,660.54,2630.0
2021-07-07 09:55:00,661.85,663.79,661.84,663.78,1359.0,661.85,663.79,661.84,663.78,1359.0
2021-07-07 10:00:00,663.75,663.76,663.04,663.43,1665.0,663.75,663.76,663.04,663.43,1665.0
2021-07-07 10:05:00,664.29,664.7,664.29,664.38,600.0,664.29,664.7,664.29,664.38,600.0
2021-07-07 10:10:00,663.98,664.48,663.4,664.35,4721.0,663.98,664.48,663.4,664.35,4721.0
2021-07-07 10:15:00,664.6,665.27,664.6,665.27,900.0,664.6,665.27,664.6,665.27,900.0
2021-07-07 10:20:00,665.58,665.58,664.02,664.02,1100.0,665.58,665.58,664.02,664.02,1100.0
2021-07-07 10:25:00,663.45,663.63,662.77,662.78,1471.0,663.45,663.63,662.77,662.78,1471.0
2021-07-07 10:30:00,663.5,665.09,663.5,664.75,1400.0,663.5,665.09,663.5,664.75,1400.0
2021-07-07 10:35:00,664.22,664.46,662.8,662.8,700.0,664.22,664.46,662.8,662.8,700.0
2021-07-07 10:40:00,662.85,662.85,661.05,661.05,700.0,662.85,662.85,661.05,661.05,700.0
2021-07-07 10:45:00,662.15,662.62,661.79,662.59,3274.0,662.15,662.62,661.79,662.59,3274.0
2021-07-07 10:50:00,663.02,663.32,662.98,663.32,1146.0,663.02,663.32,662.98,663.32,1146.0
2021-07-07 10:55:00,663.65,666.28,663.65,665.99,4828.0,663.65,666.28,663.65,665.99,4828.0
2021-07-07 11:00:00,666.05,667.0,665.84,666.22,3862.0,666.05,667.0,665.84,666.22,3862.0
2021-07-07 11:05:00,665.85,666.18,664.37,665.47,2077.0,665.85,666.18,664.37,665.47,2077.0
2021-07-07 11:10:00,665.34,665.39,665.34,665.39,406.0,665.34,665.39,665.34,665.39,406.0
2021-07-07 11:15:00,665.79,665.8,664.34,665.19,15204.0,665.79,665.8,664.34,665.19,15204.0
2021-07-07 11:20:00,664.86,664.91,663.77,664.52,2500.0,664.86,664.91,663.77,664.52,2500.0
2021-07-07 11:25:00,664.17,664.95,664.0,664.63,1500.0,664.17,664.95,664.0,664.63,1500.0
2021-07-07 11:30:00,664.62,665.09,661.99,662.3,4011.0,664.62,665.09,661.99,662.3,4011.0
2021-07-07 11:35:00,662.31,662.7,661.81,662.11,700.0,662.31,662.7,661.81,662.11,700.0
2021-07-07 11:40:00,661.35,662.79,661.31,662.79,2464.0,661.35,662.79,661.31,662.79,2464.0
2021-07-07 11:45:00,662.97,664.08,662.92,663.75,2000.0,662.97,664.08,662.92,663.75,2000.0
2021-07-07 11:50:00,664.7,665.06,664.43,665.06,1200.0,664.7,665.06,664.43,665.06,1200.0
2021-07-07 11:55:00,664.64,664.64,664.24,664.6,730.0,664.64,664.64,664.24,664.6,730.0
2021-07-07 12:00:00,664.68,666.04,664.68,665.86,2761.0,664.68,666.04,664.68,665.86,2761.0
2021-07-07 12:05:00,666.0,666.83,665.74,666.73,4645.0,666.0,666.83,665.74,666.73,4645.0
2021-07-07 12:10:00,666.47,666.47,665.85,665.89,1100.0,666.47,666.47,665.85,665.89,1100.0
2021-07-07 12:15:00,665.91,665.91,665.0,665.0,710.0,665.91,665.91,665.0,665.0,710.0
2021-07-07 12:20:00,665.0,665.13,663.71,664.1,1300.0,665.0,665.13,663.71,664.1,1300.0
2021-07-07 12:25:00,663.99,663.99,663.44,663.45,575.0,663.99,663.99,663.44,663.45,575.0
2021-07-07 12:30:00,663.07,664.1,663.07,663.35,1672.0,663.07,664.1,663.07,663.35,1672.0
2021-07-07 12:35:00,664.13,664.13,663.26,663.26,400.0,664.13,664.13,663.26,663.26,400.0
2021-07-07 12:40:00,663.12,663.12,662.28,662.28,700.0,663.12,663.12,662.28,662.28,700.0
2021-07-07 12:45:00,662.74,663.03,662.59,663.03,874.0,662.74,663.03,662.59,663.03,874.0
2021-07-07 12:50:00,663.69,663.69,662.84,662.84,200.0,663.69,663.69,662.84,662.84,200.0
2021-07-07 12:55:00,663.89,664.23,663.31,663.61,1446.0,663.89,664.23,663.31,663.61,1446.0
2021-07-07 13:00:00,662.94,663.26,662.91,662.91,1400.0,662.94,663.26,662.91,662.91,1400.0
2021-07-07 13:05:00,662.42,662.42,661.7,661.77,1157.0,662.42,662.42,661.7,661.77,1157.0
2021-07-07 13:10:00,661.93,661.93,659.89,660.84,6630.0,661.93,661.93,659.89,660.84,6630.0
2021-07-07 13:15:00,660.55,660.82,659.54,659.54,3281.0,660.55,660.82,659.54,659.54,3281.0
2021-07-07 13:20:00,660.29,660.77,660.25,660.26,1800.0,660.29,660.77,660.25,660.26,1800.0
2021-07-07 13:25:00,660.27,660.27,659.9,659.9,500.0,660.27,660.27,659.9,659.9,500.0
2021-07-07 13:30:00,659.22,660.05,658.54,659.55,3611.0,659.22,660.05,658.54,659.55,3611.0
2021-07-07 13:35:00,659.45,659.45,659.13,659.36,600.0,659.45,659.45,659.13,659.36,600.0
2021-07-07 13:40:00,659.22,659.83,659.22,659.43,500.0,659.22,659.83,659.22,659.43,500.0
2021-07-07 13:45:00,660.07,660.07,659.47,659.47,300.0,660.07,660.07,659.47,659.47,300.0
2021-07-07 13:50:00,659.93,660.78,659.79,660.78,977.0,659.93,660.78,659.79,660.78,977.0
2021-07-07 13:55:00,660.71,660.79,660.1,660.31,9920.0,660.71,660.79,660.1,660.31,9920.0
2021-07-07 14:00:00,660.49,661.3,660.49,661.3,400.0,660.49,661.3,660.49,661.3,400.0
2021-07-07 14:05:00,660.91,661.55,660.22,660.91,607.0,660.91,661.55,660.22,660.91,607.0
2021-07-07 14:10:00,661.08,661.46,660.88,661.28,1672.0,661.08,661.46,660.88,661.28,1672.0
2021-07-07 14:15:00,660.48,661.02,660.18,661.01,400.0,660.48,661.02,660.18,661.01,400.0
2021-07-07 14:20:00,661.03,661.34,660.8,661.34,500.0,661.03,661.34,660.8,661.34,500.0
2021-07-07 14:25:00,661.63,661.67,661.23,661.23,571.0,661.63,661.67,661.23,661.23,571.0
2021-07-07 14:30:00,661.29,661.29,660.87,660.87,1544.0,661.29,661.29,660.87,660.87,1544.0
2021-07-07 14:35:00,660.04,660.47,659.53,659.53,1767.0,660.04,660.47,659.53,659.53,1767.0
2021-07-07 14:40:00,660.22,660.75,659.88,660.75,11837.0,660.22,660.75,659.88,660.75,11837.0
2021-07-07 14:45:00,660.77,661.95,660.76,661.95,1300.0,660.77,661.95,660.76,661.95,1300.0
2021-07-07 14:50:00,661.89,661.89,661.83,661.83,400.0,661.89,661.89,661.83,661.83,400.0
2021-07-07 14:55:00,661.59,662.72,661.48,662.15,2175.0,661.59,662.72,661.48,662.15,2175.0
2021-07-07 15:00:00,662.45,663.52,662.44,662.95,2188.0,662.45,663.52,662.44,662.95,2188.0
2021-07-07 15:05:00,662.95,663.4,662.95,663.28,500.0,662.95,663.4,662.95,663.28,500.0
2021-07-07 15:10:00,663.66,663.66,663.1,663.39,1682.0,663.66,663.66,663.1,663.39,1682.0
2021-07-07 15:15:00,663.5,663.82,663.06,663.06,1300.0,663.5,663.82,663.06,663.06,1300.0
2021-07-07 15:20:00,663.26,663.28,662.99,662.99,1200.0,663.26,663.28,662.99,662.99,1200.0
2021-07-07 15:25:00,662.65,662.71,662.65,662.71,300.0,662.65,662.71,662.65,662.71,300.0
2021-07-07 15:30:00,663.12,663.57,663.12,663.57,900.0,663.12,663.57,663.12,663.57,900.0
2021-07-07 15:35:00,663.43,663.43,662.81,663.26,1790.0,663.43,663.43,662.81,663.26,1790.0
2021-07-07 15:40:00,662.95,663.85,662.95,663.81,1600.0,662.95,663.85,662.95,663.81,1600.0
2021-07-07 15:45:00,663.8,664.46,663.64,664.1,2700.0,663.8,664.46,663.64,664.1,2700.0
2021-07-07 15:50:00,664.09,665.11,664.09,665.11,5316.0,664.09,665.11,664.09,665.11,5316.0
2021-07-07 15:55:00,665.11,665.39,664.29,665.33,10869.0,665.11,665.39,664.29,665.33,10869.0
2021-07-08 09:30:00,657.84,660.07,656.52,658.75,11787.0,657.84,660.07,656.52,658.75,11787.0
2021-07-08 09:35:00,661.54,662.59,657.2,660.0,4104.0,661.54,662.59,657.2,660.0,4104.0
2021-07-08 09:40:00,660.59,660.59,657.69,658.7,5467.0,660.59,660.59,657.69,658.7,5467.0
2021-07-08 09:45:00,657.48,658.04,652.13,652.5,5255.0,657.48,658.04,652.13,652.5,5255.0
2021-07-08 09:50:00,652.98,660.23,652.97,660.23,2697.0,652.98,660.23,652.97,660.23,2697.0
2021-07-08 09:55:00,659.28,659.28,655.59,659.23,2429.0,659.28,659.28,655.59,659.23,2429.0
2021-07-08 10:00:00,659.94,659.94,657.99,658.15,806.0,659.94,659.94,657.99,658.15,806.0
2021-07-08 10:05:00,659.4,659.5,657.04,657.61,1162.0,659.4,659.5,657.04,657.61,1162.0
2021-07-08 10:10:00,656.26,658.12,656.06,656.93,3100.0,656.26,658.12,656.06,656.93,3100.0
2021-07-08 10:15:00,656.74,656.74,653.59,653.64,1705.0,656.74,656.74,653.59,653.64,1705.0
2021-07-08 10:20:00,652.89,653.14,651.87,652.62,1193.0,652.89,653.14,651.87,652.62,1193.0
2021-07-08 10:25:00,653.14,655.69,653.14,655.21,2298.0,653.14,655.69,653.14,655.21,2298.0
2021-07-08 10:30:00,656.15,656.15,655.31,655.31,900.0,656.15,656.15,655.31,655.31,900.0
2021-07-08 10:35:00,655.36,655.55,652.69,652.69,1200.0,655.36,655.55,652.69,652.69,1200.0
2021-07-08 10:40:00,653.05,653.57,651.33,653.53,2600.0,653.05,653.57,651.33,653.53,2600.0
2021-07-08 10:45:00,653.58,653.58,651.5,651.5,400.0,653.58,653.58,651.5,651.5,400.0
2021-07-08 10:50:00,651.17,652.95,651.17,651.96,3049.0,651.17,652.95,651.17,651.96,3049.0
2021-07-08 10:55:00,651.88,652.83,651.09,651.5,4120.0,651.88,652.83,651.09,651.5,4120.0
2021-07-08 11:00:00,651.04,651.04,647.66,647.88,3979.0,651.04,651.04,647.66,647.88,3979.0
2021-07-08 11:05:00,649.04,651.61,648.85,651.61,1835.0,649.04,651.61,648.85,651.61,1835.0
2021-07-08 11:10:00,651.27,652.31,651.27,651.34,1563.0,651.27,652.31,651.27,651.34,1563.0
2021-07-08 11:15:00,651.38,652.48,650.6,652.47,1420.0,651.38,652.48,650.6,652.47,1420.0
2021-07-08 11:20:00,652.15,653.42,652.04,653.42,1823.0,652.15,653.42,652.04,653.42,1823.0
2021-07-08 11:25:00,653.6,654.36,652.93,653.05,2350.0,653.6,654.36,652.93,653.05,2350.0
2021-07-08 11:30:00,652.89,652.89,651.04,651.52,1610.0,652.89,652.89,651.04,651.52,1610.0
2021-07-08 11:35:00,651.76,652.2,650.68,652.2,1652.0,651.76,652.2,650.68,652.2,1652.0
2021-07-08 11:40:00,652.41,652.41,652.33,652.33,200.0,652.41,652.41,652.33,652.33,200.0
2021-07-08 11:45:00,653.39,653.87,653.05,653.5,1400.0,653.39,653.87,653.05,653.5,1400.0
2021-07-08 11:50:00,654.03,654.73,652.75,652.88,3736.0,654.03,654.73,652.75,652.88,3736.0
2021-07-08 11:55:00,652.75,653.11,652.73,653.11,1166.0,652.75,653.11,652.73,653.11,1166.0
2021-07-08 12:00:00,653.66,654.42,653.52,654.42,805.0,653.66,654.42,653.52,654.42,805.0
2021-07-08 12:05:00,654.16,654.46,654.01,654.18,2900.0,654.16,654.46,654.01,654.18,2900.0
2021-07-08 12:10:00,654.51,654.51,652.33,652.33,2400.0,654.51,654.51,652.33,652.33,2400.0
2021-07-08 12:15:00,652.19,653.29,652.13,653.29,2201.0,652.19,653.29,652.13,653.29,2201.0
2021-07-08 12:20:00,653.68,653.68,652.83,652.93,1510.0,653.68,653.68,652.83,652.93,1510.0
2021-07-08 12:25:00,652.72,654.47,652.69,654.2,2319.0,652.72,654.47,652.69,654.2,2319.0
2021-07-08 12:30:00,654.3,655.7,654.3,655.53,1000.0,654.3,655.7,654.3,655.53,1000.0
2021-07-08 12:35:00,655.7,655.7,655.06,655.07,355.0,655.7,655.7,655.06,655.07,355.0
2021-07-08 12:40:00,655.62,655.83,655.07,655.56,2665.0,655.62,655.83,655.07,655.56,2665.0
2021-07-08 12:45:00,655.92,656.4,655.91,656.39,409.0,655.92,656.4,655.91,656.39,409.0
2021-07-08 12:50:00,656.99,657.51,656.86,656.87,1870.0,656.99,657.51,656.86,656.87,1870.0
2021-07-08 12:55:00,657.27,657.28,657.0,657.02,500.0,657.27,657.28,657.0,657.02,500.0
2021-07-08 13:00:00,657.32,657.97,657.32,657.73,1326.0,657.32,657.97,657.32,657.73,1326.0
2021-07-08 13:05:00,656.94,657.61,656.94,657.41,823.0,656.94,657.61,656.94,657.41,823.0
2021-07-08 13:10:00,657.2,657.53,657.18,657.3,1326.0,657.2,657.53,657.18,657.3,1326.0
2021-07-08 13:15:00,656.68,656.92,655.97,656.27,1400.0,656.68,656.92,655.97,656.27,1400.0
2021-07-08 13:20:00,655.7,655.85,655.03,655.35,2939.0,655.7,655.85,655.03,655.35,2939.0
2021-07-08 13:25:00,656.18,657.03,656.05,656.24,1500.0,656.18,657.03,656.05,656.24,1500.0
2021-07-08 13:30:00,656.14,656.15,655.87,655.99,1900.0,656.14,656.15,655.87,655.99,1900.0
2021-07-08 13:35:00,655.73,657.46,655.65,657.46,1100.0,655.73,657.46,655.65,657.46,1100.0
2021-07-08 13:40:00,657.29,657.37,656.5,656.57,2145.0,657.29,657.37,656.5,656.57,2145.0
2021-07-08 13:45:00,656.24,656.59,655.66,656.13,1610.0,656.24,656.59,655.66,656.13,1610.0
2021-07-08 13:50:00,655.99,656.75,655.86,655.87,1500.0,655.99,656.75,655.86,655.87,1500.0
2021-07-08 13:55:00,655.84,657.51,655.84,657.48,2532.0,655.84,657.51,655.84,657.48,2532.0
2021-07-08 14:00:00,657.2,657.45,656.71,656.93,2173.0,657.2,657.45,656.71,656.93,2173.0
2021-07-08 14:05:00,656.46,658.31,656.37,657.73,2300.0,656.46,658.31,656.37,657.73,2300.0
2021-07-08 14:10:00,657.48,658.84,657.48,658.51,1100.0,657.48,658.84,657.48,658.51,1100.0
2021-07-08 14:15:00,658.66,658.67,658.29,658.3,546.0,658.66,658.67,658.29,658.3,546.0
2021-07-08 14:20:00,657.83,658.08,657.83,658.08,800.0,657.83,658.08,657.83,658.08,800.0
2021-07-08 14:25:00,658.56,659.39,658.56,659.16,400.0,658.56,659.39,658.56,659.16,400.0
2021-07-08 14:30:00,659.41,660.08,659.4,659.75,2722.0,659.41,660.08,659.4,659.75,2722.0
2021-07-08 14:35:00,659.58,659.58,659.42,659.56,400.0,659.58,659.58,659.42,659.56,400.0
2021-07-08 14:40:00,660.0,660.16,659.65,660.11,2500.0,660.0,660.16,659.65,660.11,2500.0
2021-07-08 14:45:00,660.29,660.29,659.4,659.4,1100.0,660.29,660.29,659.4,659.4,1100.0
2021-07-08 14:50:00,659.65,660.02,659.41,659.74,703.0,659.65,660.02,659.41,659.74,703.0
2021-07-08 14:55:00,659.79,660.84,659.79,660.31,1600.0,659.79,660.84,659.79,660.31,1600.0
2021-07-08 15:00:00,660.94,660.94,660.26,660.26,400.0,660.94,660.94,660.26,660.26,400.0
2021-07-08 15:05:00,660.08,660.77,660.07,660.49,704.0,660.08,660.77,660.07,660.49,704.0
2021-07-08 15:10:00,661.39,661.39,660.84,660.84,500.0,661.39,661.39,660.84,660.84,500.0
2021-07-08 15:15:00,660.01,660.01,660.01,660.01,100.0,660.01,660.01,660.01,660.01,100.0
2021-07-08 15:20:00,659.99,661.08,659.84,660.62,1400.0,659.99,661.08,659.84,660.62,1400.0
2021-07-08 15:25:00,660.57,661.17,660.45,660.45,913.0,660.57,661.17,660.45,660.45,913.0
2021-07-08 15:30:00,660.71,660.77,660.19,660.56,500.0,660.71,660.77,660.19,660.56,500.0
2021-07-08 15:35:00,660.81,660.85,659.9,660.35,2665.0,660.81,660.85,659.9,660.35,2665.0
2021-07-08 15:40:00,659.94,659.94,658.95,659.57,1400.0,659.94,659.94,658.95,659.57,1400.0
2021-07-08 15:45:00,659.46,659.47,658.11,658.11,2400.0,659.46,659.47,658.11,658.11,2400.0
2021-07-08 15:50:00,657.87,659.8,657.21,658.73,5127.0,657.87,659.8,657.21,658.73,5127.0
2021-07-08 15:55:00,658.05,660.69,658.05,660.03,11335.0,658.05,660.69,658.05,660.03,11335.0
2021-07-09 09:30:00,657.34,657.54,653.34,656.99,4710.0,657.34,657.54,653.34,656.99,4710.0
2021-07-09 09:35:00,656.62,656.62,655.5,656.35,1008.0,656.62,656.62,655.5,656.35,1008.0
2021-07-09 09:40:00,655.45,656.03,655.08,655.08,500.0,655.45,656.03,655.08,655.08,500.0
2021-07-09 09:45:00,655.94,655.94,653.88,654.46,1200.0,655.94,655.94,653.88,654.46,1200.0
2021-07-09 09:50:00,653.89,656.75,653.89,656.27,1000.0,653.89,656.75,653.89,656.27,1000.0
2021-07-09 09:55:00,654.99,657.17,654.99,657.17,300.0,654.99,657.17,654.99,657.17,300.0
2021-07-09 10:00:00,655.67,657.22,655.52,656.16,1315.0,655.67,657.22,655.52,656.16,1315.0
2021-07-09 10:05:00,657.22,657.35,655.78,657.25,1100.0,657.22,657.35,655.78,657.25,1100.0
2021-07-09 10:10:00,657.22,658.63,657.22,658.26,1126.0,657.22,658.63,657.22,658.26,1126.0
2021-07-09 10:15:00,660.21,660.25,659.19,659.19,700.0,660.21,660.25,659.19,659.19,700.0
2021-07-09 10:20:00,659.83,662.09,659.72,662.09,1000.0,659.83,662.09,659.72,662.09,1000.0
2021-07-09 10:25:00,660.65,661.22,660.63,661.1,644.0,660.65,661.22,660.63,661.1,644.0
2021-07-09 10:30:00,660.61,660.77,659.57,660.77,1300.0,660.61,660.77,659.57,660.77,1300.0
2021-07-09 10:35:00,660.86,662.04,660.86,662.04,1573.0,660.86,662.04,660.86,662.04,1573.0
2021-07-09 10:40:00,662.28,662.36,661.79,662.34,1443.0,662.28,662.36,661.79,662.34,1443.0
2021-07-09 10:45:00,662.63,664.04,662.63,663.48,2205.0,662.63,664.04,662.63,663.48,2205.0
2021-07-09 10:50:00,663.22,663.7,662.85,663.7,700.0,663.22,663.7,662.85,663.7,700.0
2021-07-09 10:55:00,665.06,666.63,664.98,665.2,2900.0,665.06,666.63,664.98,665.2,2900.0
2021-07-09 11:00:00,665.0,665.29,664.3,664.3,1000.0,665.0,665.29,664.3,664.3,1000.0
2021-07-09 11:05:00,664.16,664.16,662.93,663.17,1100.0,664.16,664.16,662.93,663.17,1100.0
2021-07-09 11:10:00,663.97,664.25,663.15,663.31,1132.0,663.97,664.25,663.15,663.31,1132.0
2021-07-09 11:15:00,664.19,665.02,664.19,665.02,600.0,664.19,665.02,664.19,665.02,600.0
2021-07-09 11:20:00,664.93,666.0,664.86,665.32,1501.0,664.93,666.0,664.86,665.32,1501.0
2021-07-09 11:25:00,665.13,665.2,664.93,664.93,509.0,665.13,665.2,664.93,664.93,509.0
2021-07-09 11:30:00,665.04,665.1,664.61,664.61,1537.0,665.04,665.1,664.61,664.61,1537.0
2021-07-09 11:35:00,664.78,665.93,664.67,665.56,1207.0,664.78,665.93,664.67,665.56,1207.0
2021-07-09 11:40:00,665.39,665.46,664.88,664.88,700.0,665.39,665.46,664.88,664.88,700.0
2021-07-09 11:45:00,664.87,665.69,664.87,665.68,400.0,664.87,665.69,664.87,665.68,400.0
2021-07-09 11:50:00,666.05,666.1,664.81,664.81,2035.0,666.05,666.1,664.81,664.81,2035.0
2021-07-09 11:55:00,664.66,664.66,664.33,664.45,800.0,664.66,664.66,664.33,664.45,800.0
2021-07-09 12:00:00,664.59,664.84,664.59,664.77,400.0,664.59,664.84,664.59,664.77,400.0
2021-07-09 12:05:00,664.92,665.19,664.7,664.93,783.0,664.92,665.19,664.7,664.93,783.0
2021-07-09 12:10:00,663.39,663.51,663.18,663.19,900.0,663.39,663.51,663.18,663.19,900.0
2021-07-09 12:15:00,662.54,662.7,662.48,662.48,400.0,662.54,662.7,662.48,662.48,400.0
2021-07-09 12:20:00,662.4,662.4,661.58,661.58,300.0,662.4,662.4,661.58,661.58,300.0
2021-07-09 12:25:00,662.09,662.82,661.88,662.82,1199.0,662.09,662.82,661.88,662.82,1199.0
2021-07-09 12:30:00,662.64,663.8,662.64,663.33,1108.0,662.64,663.8,662.64,663.33,1108.0
2021-07-09 12:35:00,664.13,664.24,664.13,664.24,200.0,664.13,664.24,664.13,664.24,200.0
2021-07-09 12:40:00,664.11,664.11,663.9,663.9,400.0,664.11,664.11,663.9,663.9,400.0
2021-07-09 12:45:00,664.14,664.14,663.92,663.97,500.0,664.14,664.14,663.92,663.97,500.0
2021-07-09 12:50:00,663.53,663.53,662.94,663.07,700.0,663.53,663.53,662.94,663.07,700.0
2021-07-09 12:55:00,663.21,663.28,662.99,663.28,503.0,663.21,663.28,662.99,663.28,503.0
2021-07-09 13:00:00,663.62,663.62,663.4,663.46,400.0,663.62,663.62,663.4,663.46,400.0
2021-07-09 13:05:00,663.25,663.3,663.02,663.3,1025.0,663.25,663.3,663.02,663.3,1025.0
2021-07-09 13:10:00,663.46,663.6,663.38,663.6,300.0,663.46,663.6,663.38,663.6,300.0
2021-07-09 13:15:00,663.6,663.6,663.6,663.6,0.0,663.6,663.6,663.6,663.6,0.0
2021-07-09 13:20:00,663.64,663.64,663.64,663.64,100.0,663.64,663.64,663.64,663.64,100.0
2021-07-09 13:25:00,663.8,663.83,663.8,663.83,200.0,663.8,663.83,663.8,663.83,200.0
2021-07-09 13:30:00,663.93,664.84,663.93,664.58,700.0,663.93,664.84,663.93,664.58,700.0
2021-07-09 13:35:00,664.66,665.24,664.65,665.23,900.0,664.66,665.24,664.65,665.23,900.0
2021-07-09 13:40:00,665.88,665.88,665.54,665.54,900.0,665.88,665.88,665.54,665.54,900.0
2021-07-09 13:45:00,665.38,665.38,664.69,664.73,500.0,665.38,665.38,664.69,664.73,500.0
2021-07-09 13:50:00,664.61,664.82,664.51,664.82,900.0,664.61,664.82,664.51,664.82,900.0
2021-07-09 13:55:00,664.56,665.19,664.52,665.02,1635.0,664.56,665.19,664.52,665.02,1635.0
2021-07-09 14:00:00,665.12,665.26,665.02,665.23,910.0,665.12,665.26,665.02,665.23,910.0
2021-07-09 14:05:00,665.09,665.09,663.98,664.02,1612.0,665.09,665.09,663.98,664.02,1612.0
2021-07-09 14:10:00,664.17,664.66,664.01,664.26,808.0,664.17,664.66,664.01,664.26,808.0
2021-07-09 14:15:00,663.98,664.5,663.97,664.44,500.0,663.98,664.5,663.97,664.44,500.0
2021-07-09 14:20:00,664.43,664.43,664.12,664.25,900.0,664.43,664.43,664.12,664.25,900.0
2021-07-09 14:25:00,664.43,664.78,664.33,664.48,500.0,664.43,664.78,664.33,664.48,500.0
2021-07-09 14:30:00,664.68,665.19,664.46,665.19,1000.0,664.68,665.19,664.46,665.19,1000.0
2021-07-09 14:35:00,665.22,665.6,665.06,665.16,1927.0,665.22,665.6,665.06,665.16,1927.0
2021-07-09 14:40:00,665.14,665.56,665.14,665.56,700.0,665.14,665.56,665.14,665.56,700.0
2021-07-09 14:45:00,665.85,665.91,665.37,665.66,1200.0,665.85,665.91,665.37,665.66,1200.0
2021-07-09 14:50:00,665.64,665.81,665.35,665.74,825.0,665.64,665.81,665.35,665.74,825.0
2021-07-09 14:55:00,665.68,666.08,665.52,666.08,900.0,665.68,666.08,665.52,666.08,900.0
2021-07-09 15:00:00,665.98,666.13,665.43,665.65,1388.0,665.98,666.13,665.43,665.65,1388.0
2021-07-09 15:05:00,665.64,665.64,665.16,665.16,1701.0,665.64,665.64,665.16,665.16,1701.0
2021-07-09 15:10:00,665.19,665.55,664.83,665.3,2000.0,665.19,665.55,664.83,665.3,2000.0
2021-07-09 15:15:00,665.46,665.86,665.46,665.86,1045.0,665.46,665.86,665.46,665.86,1045.0
2021-07-09 15:20:00,665.7,665.72,665.04,665.72,1990.0,665.7,665.72,665.04,665.72,1990.0
2021-07-09 15:25:00,665.7,666.22,665.7,665.99,1986.0,665.7,666.22,665.7,665.99,1986.0
2021-07-09 15:30:00,665.83,665.85,664.96,665.24,2869.0,665.83,665.85,664.96,665.24,2869.0
2021-07-09 15:35:00,665.53,666.22,665.52,666.22,1800.0,665.53,666.22,665.52,666.22,1800.0
2021-07-09 15:40:00,665.97,666.14,665.66,665.92,2071.0,665.97,666.14,665.66,665.92,2071.0
2021-07-09 15:45:00,665.97,667.17,665.97,666.99,3500.0,665.97,667.17,665.97,666.99,3500.0
2021-07-09 15:50:00,667.26,669.13,667.04,668.74,11006.0,667.26,669.13,667.04,668.74,11006.0
2021-07-09 15:55:00,668.42,669.2,666.68,667.04,14543.0,668.42,669.2,666.68,667.04,14543.0
2021-07-12 09:30:00,661.63,666.18,659.53,659.53,12546.0,661.63,666.18,659.53,659.53,12546.0
2021-07-12 09:35:00,659.29,659.29,656.14,658.66,2132.0,659.29,659.29,656.14,658.66,2132.0
2021-07-12 09:40:00,660.22,660.23,658.39,658.91,1748.0,660.22,660.23,658.39,658.91,1748.0
2021-07-12 09:45:00,658.34,658.34,655.58,655.75,1812.0,658.34,658.34,655.58,655.75,1812.0
2021-07-12 09:50:00,655.63,658.1,655.61,657.46,1500.0,655.63,658.1,655.61,657.46,1500.0
2021-07-12 09:55:00,657.64,657.64,656.76,656.76,900.0,657.64,657.64,656.76,656.76,900.0
2021-07-12 10:00:00,656.76,656.76,655.53,656.41,1700.0,656.76,656.76,655.53,656.41,1700.0
2021-07-12 10:05:00,656.31,657.96,656.0,657.51,2978.0,656.31,657.96,656.0,657.51,2978.0
2021-07-12 10:10:00,658.14,659.6,658.14,659.6,1371.0,658.14,659.6,658.14,659.6,1371.0
2021-07-12 10:15:00,660.14,661.56,660.14,660.45,1120.0,660.14,661.56,660.14,660.45,1120.0
2021-07-12 10:20:00,660.54,661.48,660.16,661.33,2109.0,660.54,661.48,660.16,661.33,2109.0
2021-07-12 10:25:00,661.48,661.6,661.16,661.6,500.0,661.48,661.6,661.16,661.6,500.0
2021-07-12 10:30:00,661.6,661.88,661.55,661.55,400.0,661.6,661.88,661.55,661.55,400.0
2021-07-12 10:35:00,661.88,663.11,661.88,662.39,818.0,661.88,663.11,661.88,662.39,818.0
2021-07-12 10:40:00,662.38,663.44,662.19,663.44,800.0,662.38,663.44,662.19,663.44,800.0
2021-07-12 10:45:00,662.93,663.39,662.35,663.39,1400.0,662.93,663.39,662.35,663.39,1400.0
2021-07-12 10:50:00,663.6,664.54,663.39,664.09,2566.0,663.6,664.54,663.39,664.09,2566.0
2021-07-12 10:55:00,664.11,664.85,664.1,664.85,1000.0,664.11,664.85,664.1,664.85,1000.0
2021-07-12 11:00:00,664.81,665.13,664.34,665.13,2500.0,664.81,665.13,664.34,665.13,2500.0
2021-07-12 11:05:00,664.91,664.98,664.6,664.6,400.0,664.91,664.98,664.6,664.6,400.0
2021-07-12 11:10:00,665.05,665.2,664.71,664.71,600.0,665.05,665.2,664.71,664.71,600.0
2021-07-12 11:15:00,664.55,664.59,663.77,663.88,1041.0,664.55,664.59,663.77,663.88,1041.0
2021-07-12 11:20:00,664.1,664.1,662.95,662.95,1210.0,664.1,664.1,662.95,662.95,1210.0
2021-07-12 11:25:00,662.62,662.8,662.38,662.38,900.0,662.62,662.8,662.38,662.38,900.0
2021-07-12 11:30:00,662.11,662.38,661.95,662.07,900.0,662.11,662.38,661.95,662.07,900.0
2021-07-12 11:35:00,662.07,662.07,661.03,661.03,750.0,662.07,662.07,661.03,661.03,750.0
2021-07-12 11:40:00,661.44,661.7,661.15,661.41,950.0,661.44,661.7,661.15,661.41,950.0
2021-07-12 11:45:00,661.55,662.27,661.55,661.91,3111.0,661.55,662.27,661.55,661.91,3111.0
2021-07-12 11:50:00,661.43,661.52,661.0,661.41,1435.0,661.43,661.52,661.0,661.41,1435.0
2021-07-12 11:55:00,661.35,661.76,661.17,661.19,1200.0,661.35,661.76,661.17,661.19,1200.0
2021-07-12 12:00:00,660.77,661.62,660.54,661.62,1871.0,660.77,661.62,660.54,661.62,1871.0
2021-07-12 12:05:00,661.68,661.75,661.29,661.29,750.0,661.68,661.75,661.29,661.29,750.0
2021-07-12 12:10:00,661.36,661.54,661.01,661.54,1200.0,661.36,661.54,661.01,661.54,1200.0
2021-07-12 12:15:00,661.67,661.67,660.98,660.98,1200.0,661.67,661.67,660.98,660.98,1200.0
2021-07-12 12:20:00,660.98,661.5,660.97,661.46,2400.0,660.98,661.5,660.97,661.46,2400.0
2021-07-12 12:25:00,661.26,661.54,661.04,661.05,1300.0,661.26,661.54,661.04,661.05,1300.0
2021-07-12 12:30:00,661.01,661.34,660.93,661.2,1789.0,661.01,661.34,660.93,661.2,1789.0
2021-07-12 12:35:00,661.09,661.35,661.02,661.02,500.0,661.09,661.35,661.02,661.02,500.0
2021-07-12 12:40:00,661.0,661.17,660.93,660.93,1688.0,661.0,661.17,660.93,660.93,1688.0
2021-07-12 12:45:00,660.8,661.0,660.53,660.57,1700.0,660.8,661.0,660.53,660.57,1700.0
2021-07-12 12:50:00,660.62,660.9,660.54,660.73,2900.0,660.62,660.9,660.54,660.73,2900.0
2021-07-12 12:55:00,660.82,661.16,660.65,660.83,2460.0,660.82,661.16,660.65,660.83,2460.0
2021-07-12 13:00:00,660.68,661.03,660.51,660.51,1887.0,660.68,661.03,660.51,660.51,1887.0
2021-07-12 13:05:00,660.41,660.56,659.96,660.03,1000.0,660.41,660.56,659.96,660.03,1000.0
2021-07-12 13:10:00,659.98,659.98,659.53,659.55,700.0,659.98,659.98,659.53,659.55,700.0
2021-07-12 13:15:00,659.42,659.54,658.93,659.08,1300.0,659.42,659.54,658.93,659.08,1300.0
2021-07-12 13:20:00,659.0,659.01,658.03,658.05,1554.0,659.0,659.01,658.03,658.05,1554.0
2021-07-12 13:25:00,657.98,658.35,657.09,657.38,1700.0,657.98,658.35,657.09,657.38,1700.0
2021-07-12 13:30:00,657.22,657.97,656.89,657.96,2100.0,657.22,657.97,656.89,657.96,2100.0
2021-07-12 13:35:00,658.1,658.1,657.21,657.24,2000.0,658.1,658.1,657.21,657.24,2000.0
2021-07-12 13:40:00,657.0,657.22,656.3,656.83,4489.0,657.0,657.22,656.3,656.83,4489.0
2021-07-12 13:45:00,656.53,656.86,656.25,656.27,3272.0,656.53,656.86,656.25,656.27,3272.0
2021-07-12 13:50:00,656.11,656.37,655.98,656.16,1800.0,656.11,656.37,655.98,656.16,1800.0
2021-07-12 13:55:00,656.13,656.21,655.88,656.02,650.0,656.13,656.21,655.88,656.02,650.0
2021-07-12 14:00:00,655.89,656.23,655.54,656.13,3557.0,655.89,656.23,655.54,656.13,3557.0
2021-07-12 14:05:00,656.36,657.17,656.21,657.12,3196.0,656.36,657.17,656.21,657.12,3196.0
2021-07-12 14:10:00,656.9,657.32,656.9,657.24,708.0,656.9,657.32,656.9,657.24,708.0
2021-07-12 14:15:00,657.14,657.84,657.14,657.76,1000.0,657.14,657.84,657.14,657.76,1000.0
2021-07-12 14:20:00,658.13,658.62,658.13,658.62,500.0,658.13,658.62,658.13,658.62,500.0
2021-07-12 14:25:00,658.68,659.2,658.58,659.2,2500.0,658.68,659.2,658.58,659.2,2500.0
2021-07-12 14:30:00,659.65,660.42,659.65,660.42,1000.0,659.65,660.42,659.65,660.42,1000.0
2021-07-12 14:35:00,660.5,660.5,659.63,659.79,4349.0,660.5,660.5,659.63,659.79,4349.0
2021-07-12 14:40:00,659.68,659.68,659.09,659.09,600.0,659.68,659.68,659.09,659.09,600.0
2021-07-12 14:45:00,659.79,659.79,658.97,658.97,2600.0,659.79,659.79,658.97,658.97,2600.0
2021-07-12 14:50:00,658.97,659.26,658.97,659.07,653.0,658.97,659.26,658.97,659.07,653.0
2021-07-12 14:55:00,659.04,659.23,658.8,659.17,1300.0,659.04,659.23,658.8,659.17,1300.0
2021-07-12 15:00:00,659.11,659.58,658.97,659.08,3232.0,659.11,659.58,658.97,659.08,3232.0
2021-07-12 15:05:00,659.0,659.34,658.89,659.16,3300.0,659.0,659.34,658.89,659.16,3300.0
2021-07-12 15:10:00,659.0,659.43,658.95,658.95,1428.0,659.0,659.43,658.95,658.95,1428.0
2021-07-12 15:15:00,659.09,659.51,658.81,659.51,1300.0,659.09,659.51,658.81,659.51,1300.0
2021-07-12 15:20:00,659.59,660.16,659.46,660.12,3101.0,659.59,660.16,659.46,660.12,3101.0
2021-07-12 15:25:00,660.16,660.56,659.51,659.7,5625.0,660.16,660.56,659.51,659.7,5625.0
2021-07-12 15:30:00,659.6,659.92,659.13,659.85,4800.0,659.6,659.92,659.13,659.85,4800.0
2021-07-12 15:35:00,659.99,660.2,659.5,659.51,5217.0,659.99,660.2,659.5,659.51,5217.0
2021-07-12 15:40:00,659.62,659.72,659.21,659.21,3779.0,659.62,659.72,659.21,659.21,3779.0
2021-07-12 15:45:00,659.22,659.39,658.71,658.81,6101.0,659.22,659.39,658.71,658.81,6101.0
2021-07-12 15:50:00,659.03,659.05,657.9,658.48,8582.0,659.03,659.05,657.9,658.48,8582.0
2021-07-12 15:55:00,658.58,659.7,658.58,659.44,20321.0,658.58,659.7,658.58,659.44,20321.0
2021-07-13 09:30:00,661.45,664.08,661.45,663.64,6162.0,661.45,664.08,661.45,663.64,6162.0
2021-07-13 09:35:00,660.93,660.99,659.54,660.98,939.0,660.93,660.99,659.54,660.98,939.0
2021-07-13 09:40:00,661.26,661.26,659.9,659.9,300.0,661.26,661.26,659.9,659.9,300.0
2021-07-13 09:45:00,659.41,659.41,658.28,658.56,600.0,659.41,659.41,658.28,658.56,600.0
2021-07-13 09:50:00,658.58,658.58,658.58,658.58,100.0,658.58,658.58,658.58,658.58,100.0
2021-07-13 09:55:00,660.42,661.89,660.42,661.11,300.0,660.42,661.89,660.42,661.11,300.0
2021-07-13 10:00:00,661.67,662.15,660.71,662.15,700.0,661.67,662.15,660.71,662.15,700.0
2021-07-13 10:05:00,661.38,662.04,661.33,661.79,851.0,661.38,662.04,661.33,661.79,851.0
2021-07-13 10:10:00,660.96,661.29,660.62,660.62,400.0,660.96,661.29,660.62,660.62,400.0
2021-07-13 10:15:00,661.0,661.0,659.88,659.88,338.0,661.0,661.0,659.88,659.88,338.0
2021-07-13 10:20:00,659.24,660.08,659.24,659.57,1454.0,659.24,660.08,659.24,659.57,1454.0
2021-07-13 10:25:00,659.36,659.69,659.23,659.69,1102.0,659.36,659.69,659.23,659.69,1102.0
2021-07-13 10:30:00,659.39,659.49,659.28,659.28,300.0,659.39,659.49,659.28,659.28,300.0
2021-07-13 10:35:00,659.5,661.11,659.49,660.99,2631.0,659.5,661.11,659.49,660.99,2631.0
2021-07-13 10:40:00,660.83,661.08,660.07,660.14,1100.0,660.83,661.08,660.07,660.14,1100.0
2021-07-13 10:45:00,660.75,662.12,660.75,661.77,2907.0,660.75,662.12,660.75,661.77,2907.0
2021-07-13 10:50:00,661.87,661.97,661.07,661.07,1000.0,661.87,661.97,661.07,661.07,1000.0
2021-07-13 10:55:00,661.19,661.61,661.06,661.25,900.0,661.19,661.61,661.06,661.25,900.0
2021-07-13 11:00:00,661.2,661.87,661.02,661.35,2226.0,661.2,661.87,661.02,661.35,2226.0
2021-07-13 11:05:00,661.28,661.28,660.2,660.57,1706.0,661.28,661.28,660.2,660.57,1706.0
2021-07-13 11:10:00,660.2,661.26,660.2,661.26,300.0,660.2,661.26,660.2,661.26,300.0
2021-07-13 11:15:00,661.86,662.01,661.85,661.95,600.0,661.86,662.01,661.85,661.95,600.0
2021-07-13 11:20:00,662.17,664.12,662.01,663.79,1000.0,662.17,664.12,662.01,663.79,1000.0
2021-07-13 11:25:00,664.19,664.19,664.19,664.19,400.0,664.19,664.19,664.19,664.19,400.0
2021-07-13 11:30:00,664.37,664.92,664.05,664.06,1200.0,664.37,664.92,664.05,664.06,1200.0
2021-07-13 11:35:00,664.09,664.09,663.01,663.01,700.0,664.09,664.09,663.01,663.01,700.0
2021-07-13 11:40:00,663.26,663.4,662.81,662.81,400.0,663.26,663.4,662.81,662.81,400.0
2021-07-13 11:45:00,663.03,663.07,662.82,663.07,1100.0,663.03,663.07,662.82,663.07,1100.0
2021-07-13 11:50:00,663.07,663.17,663.07,663.17,400.0,663.07,663.17,663.07,663.17,400.0
2021-07-13 11:55:00,662.93,662.96,662.93,662.96,200.0,662.93,662.96,662.93,662.96,200.0
2021-07-13 12:00:00,662.48,662.48,662.04,662.04,395.0,662.48,662.48,662.04,662.04,395.0
2021-07-13 12:05:00,663.12,663.15,662.98,662.98,300.0,663.12,663.15,662.98,662.98,300.0
2021-07-13 12:10:00,662.41,662.41,662.3,662.3,200.0,662.41,662.41,662.3,662.3,200.0
2021-07-13 12:15:00,662.66,663.15,662.65,663.15,400.0,662.66,663.15,662.65,663.15,400.0
2021-07-13 12:20:00,663.59,663.59,662.89,663.22,1100.0,663.59,663.59,662.89,663.22,1100.0
2021-07-13 12:25:00,663.12,663.12,662.59,662.59,1893.0,663.12,663.12,662.59,662.59,1893.0
2021-07-13 12:30:00,662.57,662.96,662.57,662.96,1290.0,662.57,662.96,662.57,662.96,1290.0
2021-07-13 12:35:00,662.48,662.55,662.16,662.16,1400.0,662.48,662.55,662.16,662.16,1400.0
2021-07-13 12:40:00,662.1,662.27,661.93,662.12,700.0,662.1,662.27,661.93,662.12,700.0
2021-07-13 12:45:00,662.41,662.7,662.2,662.4,2000.0,662.41,662.7,662.2,662.4,2000.0
2021-07-13 12:50:00,662.9,663.09,662.56,662.75,1974.0,662.9,663.09,662.56,662.75,1974.0
2021-07-13 12:55:00,662.74,663.28,662.7,663.28,1600.0,662.74,663.28,662.7,663.28,1600.0
2021-07-13 13:00:00,663.75,664.25,663.65,664.13,1682.0,663.75,664.25,663.65,664.13,1682.0
2021-07-13 13:05:00,664.13,664.13,664.13,664.13,100.0,664.13,664.13,664.13,664.13,100.0
2021-07-13 13:10:00,664.57,664.57,664.1,664.1,200.0,664.57,664.57,664.1,664.1,200.0
2021-07-13 13:15:00,663.87,663.87,663.09,663.09,200.0,663.87,663.87,663.09,663.09,200.0
2021-07-13 13:20:00,662.48,662.72,662.33,662.37,800.0,662.48,662.72,662.33,662.37,800.0
2021-07-13 13:25:00,662.06,662.06,661.08,661.53,1600.0,662.06,662.06,661.08,661.53,1600.0
2021-07-13 13:30:00,660.96,661.52,660.96,661.43,300.0,660.96,661.52,660.96,661.43,300.0
2021-07-13 13:35:00,660.79,661.17,660.29,660.29,800.0,660.79,661.17,660.29,660.29,800.0
2021-07-13 13:40:00,660.73,660.73,659.88,660.62,700.0,660.73,660.73,659.88,660.62,700.0
2021-07-13 13:45:00,661.51,662.34,661.51,661.85,700.0,661.51,662.34,661.51,661.85,700.0
2021-07-13 13:50:00,661.29,661.88,661.29,661.88,540.0,661.29,661.88,661.29,661.88,540.0
2021-07-13 13:55:00,662.05,662.53,662.04,662.3,600.0,662.05,662.53,662.04,662.3,600.0
2021-07-13 14:00:00,661.42,661.42,660.55,660.55,500.0,661.42,661.42,660.55,660.55,500.0
2021-07-13 14:05:00,660.88,661.91,660.88,661.88,2365.0,660.88,661.91,660.88,661.88,2365.0
2021-07-13 14:10:00,661.8,662.35,661.78,662.05,888.0,661.8,662.35,661.78,662.05,888.0
2021-07-13 14:15:00,662.0,662.0,661.33,661.33,950.0,662.0,662.0,661.33,661.33,950.0
2021-07-13 14:20:00,661.27,661.56,660.97,661.0,1681.0,661.27,661.56,660.97,661.0,1681.0
2021-07-13 14:25:00,661.05,661.49,661.04,661.26,1390.0,661.05,661.49,661.04,661.26,1390.0
2021-07-13 14:30:00,661.24,661.45,660.73,661.08,1648.0,661.24,661.45,660.73,661.08,1648.0
2021-07-13 14:35:00,661.02,661.02,661.02,661.02,200.0,661.02,661.02,661.02,661.02,200.0
2021-07-13 14:40:00,661.21,661.22,660.58,660.58,1100.0,661.21,661.22,660.58,660.58,1100.0
2021-07-13 14:45:00,661.06,661.06,660.55,660.75,500.0,661.06,661.06,660.55,660.75,500.0
2021-07-13 14:50:00,661.15,661.96,661.15,661.79,700.0,661.15,661.96,661.15,661.79,700.0
2021-07-13 14:55:00,661.89,663.25,661.89,663.25,833.0,661.89,663.25,661.89,663.25,833.0
2021-07-13 15:00:00,662.92,663.01,662.91,663.01,400.0,662.92,663.01,662.91,663.01,400.0
2021-07-13 15:05:00,663.1,663.1,662.82,662.82,500.0,663.1,663.1,662.82,662.82,500.0
2021-07-13 15:10:00,663.28,663.28,662.74,662.74,400.0,663.28,663.28,662.74,662.74,400.0
2021-07-13 15:15:00,663.06,663.45,663.06,663.45,600.0,663.06,663.45,663.06,663.45,600.0
2021-07-13 15:20:00,663.01,663.16,662.54,662.54,500.0,663.01,663.16,662.54,662.54,500.0
2021-07-13 15:25:00,663.15,663.49,662.99,662.99,893.0,663.15,663.49,662.99,662.99,893.0
2021-07-13 15:30:00,662.79,662.99,662.24,662.29,1625.0,662.79,662.99,662.24,662.29,1625.0
2021-07-13 15:35:00,662.64,663.49,662.64,663.49,600.0,662.64,663.49,662.64,663.49,600.0
2021-07-13 15:40:00,663.91,663.92,663.38,663.38,2200.0,663.91,663.92,663.38,663.38,2200.0
2021-07-13 15:45:00,662.9,662.9,662.22,662.43,2600.0,662.9,662.9,662.22,662.43,2600.0
2021-07-13 15:50:00,662.24,663.38,662.01,663.38,4141.0,662.24,663.38,662.01,663.38,4141.0
2021-07-13 15:55:00,663.15,663.27,662.04,662.58,8251.0,663.15,663.27,662.04,662.58,8251.0
2021-07-14 09:30:00,663.53,666.99,663.53,666.39,5654.0,663.53,666.99,663.53,666.39,5654.0
2021-07-14 09:35:00,665.07,665.76,664.79,664.88,788.0,665.07,665.76,664.79,664.88,788.0
2021-07-14 09:40:00,663.97,663.98,662.68,663.87,1098.0,663.97,663.98,662.68,663.87,1098.0
2021-07-14 09:45:00,663.12,664.31,662.55,662.77,1000.0,663.12,664.31,662.55,662.77,1000.0
2021-07-14 09:50:00,661.98,662.71,661.97,661.97,800.0,661.98,662.71,661.97,661.97,800.0
2021-07-14 09:55:00,661.71,661.71,660.07,660.21,400.0,661.71,661.71,660.07,660.21,400.0
2021-07-14 10:00:00,660.91,662.48,660.72,662.28,900.0,660.91,662.48,660.72,662.28,900.0
2021-07-14 10:05:00,663.32,663.96,662.72,663.96,900.0,663.32,663.96,662.72,663.96,900.0
2021-07-14 10:10:00,664.1,664.1,662.01,662.01,700.0,664.1,664.1,662.01,662.01,700.0
2021-07-14 10:15:00,663.04,664.83,662.59,664.83,611.0,663.04,664.83,662.59,664.83,611.0
2021-07-14 10:20:00,664.69,664.69,662.81,663.69,600.0,664.69,664.69,662.81,663.69,600.0
2021-07-14 10:25:00,663.35,663.41,662.02,662.61,600.0,663.35,663.41,662.02,662.61,600.0
2021-07-14 10:30:00,663.18,664.22,662.39,664.22,1500.0,663.18,664.22,662.39,664.22,1500.0
2021-07-14 10:35:00,663.7,665.98,663.69,665.98,2774.0,663.7,665.98,663.69,665.98,2774.0
2021-07-14 10:40:00,665.88,666.69,665.51,666.69,1868.0,665.88,666.69,665.51,666.69,1868.0
2021-07-14 10:45:00,666.22,666.68,665.7,665.7,1280.0,666.22,666.68,665.7,665.7,1280.0
2021-07-14 10:50:00,665.8,665.8,665.21,665.22,616.0,665.8,665.8,665.21,665.22,616.0
2021-07-14 10:55:00,665.75,665.76,664.27,665.02,1123.0,665.75,665.76,664.27,665.02,1123.0
2021-07-14 11:00:00,665.0,665.0,663.18,663.96,1442.0,665.0,665.0,663.18,663.96,1442.0
2021-07-14 11:05:00,663.72,663.72,663.31,663.61,500.0,663.72,663.72,663.31,663.61,500.0
2021-07-14 11:10:00,663.55,663.55,662.23,662.23,300.0,663.55,663.55,662.23,662.23,300.0
2021-07-14 11:15:00,662.47,662.49,661.29,661.29,1020.0,662.47,662.49,661.29,661.29,1020.0
2021-07-14 11:20:00,661.45,663.08,661.44,662.88,2107.0,661.45,663.08,661.44,662.88,2107.0
2021-07-14 11:25:00,663.23,664.41,661.45,661.45,1802.0,663.23,664.41,661.45,661.45,1802.0
2021-07-14 11:30:00,662.19,662.19,661.42,661.86,300.0,662.19,662.19,661.42,661.86,300.0
2021-07-14 11:35:00,662.78,662.9,661.8,661.8,3732.0,662.78,662.9,661.8,661.8,3732.0
2021-07-14 11:40:00,661.58,661.58,660.73,660.73,800.0,661.58,661.58,660.73,660.73,800.0
2021-07-14 11:45:00,660.83,660.83,659.68,659.68,1684.0,660.83,660.83,659.68,659.68,1684.0
2021-07-14 11:50:00,659.67,660.03,659.67,659.74,600.0,659.67,660.03,659.67,659.74,600.0
2021-07-14 11:55:00,659.9,660.26,658.62,658.63,1600.0,659.9,660.26,658.62,658.63,1600.0
2021-07-14 12:00:00,658.53,659.77,658.53,659.63,1462.0,658.53,659.77,658.53,659.63,1462.0
2021-07-14 12:05:00,659.63,659.63,659.63,659.63,0.0,659.63,659.63,659.63,659.63,0.0
2021-07-14 12:10:00,659.73,660.45,659.73,659.93,1000.0,659.73,660.45,659.73,659.93,1000.0
2021-07-14 12:15:00,660.14,660.15,659.16,659.77,900.0,660.14,660.15,659.16,659.77,900.0
2021-07-14 12:20:00,660.21,660.21,659.91,660.07,1100.0,660.21,660.21,659.91,660.07,1100.0
2021-07-14 12:25:00,660.12,660.13,659.9,659.9,800.0,660.12,660.13,659.9,659.9,800.0
2021-07-14 12:30:00,660.1,660.2,659.77,659.77,700.0,660.1,660.2,659.77,659.77,700.0
2021-07-14 12:35:00,659.74,659.74,659.74,659.74,100.0,659.74,659.74,659.74,659.74,100.0
2021-07-14 12:40:00,659.7,659.7,659.61,659.61,200.0,659.7,659.7,659.61,659.61,200.0
2021-07-14 12:45:00,660.13,660.66,659.77,660.1,1170.0,660.13,660.66,659.77,660.1,1170.0
2021-07-14 12:50:00,660.04,660.21,659.61,660.1,2135.0,660.04,660.21,659.61,660.1,2135.0
2021-07-14 12:55:00,660.29,660.29,659.91,659.91,300.0,660.29,660.29,659.91,659.91,300.0
2021-07-14 13:00:00,660.38,660.38,659.74,659.76,400.0,660.38,660.38,659.74,659.76,400.0
2021-07-14 13:05:00,659.35,659.6,658.83,658.84,608.0,659.35,659.6,658.83,658.84,608.0
2021-07-14 13:10:00,658.49,659.16,658.48,658.75,1363.0,658.49,659.16,658.48,658.75,1363.0
2021-07-14 13:15:00,659.14,659.14,659.14,659.14,100.0,659.14,659.14,659.14,659.14,100.0
2021-07-14 13:20:00,659.66,659.66,659.3,659.3,300.0,659.66,659.66,659.3,659.3,300.0
2021-07-14 13:25:00,658.95,658.95,658.95,658.95,100.0,658.95,658.95,658.95,658.95,100.0
2021-07-14 13:30:00,658.94,659.6,658.93,659.6,300.0,658.94,659.6,658.93,659.6,300.0
2021-07-14 13:35:00,660.14,660.14,659.96,660.14,300.0,660.14,660.14,659.96,660.14,300.0
2021-07-14 13:40:00,659.63,660.05,659.63,660.05,413.0,659.63,660.05,659.63,660.05,413.0
2021-07-14 13:45:00,660.12,660.12,659.82,659.92,400.0,660.12,660.12,659.82,659.92,400.0
2021-07-14 13:50:00,659.57,659.57,658.84,659.0,1079.0,659.57,659.57,658.84,659.0,1079.0
2021-07-14 13:55:00,659.08,659.55,659.08,659.55,250.0,659.08,659.55,659.08,659.55,250.0
2021-07-14 14:00:00,660.35,660.37,660.26,660.31,988.0,660.35,660.37,660.26,660.31,988.0
2021-07-14 14:05:00,660.16,660.34,660.05,660.05,645.0,660.16,660.34,660.05,660.05,645.0
2021-07-14 14:10:00,660.05,661.18,660.05,661.18,500.0,660.05,661.18,660.05,661.18,500.0
2021-07-14 14:15:00,661.82,661.99,660.15,660.61,2050.0,661.82,661.99,660.15,660.61,2050.0
2021-07-14 14:20:00,660.75,660.97,660.2,660.87,1566.0,660.75,660.97,660.2,660.87,1566.0
2021-07-14 14:25:00,660.61,660.61,660.12,660.12,400.0,660.61,660.61,660.12,660.12,400.0
2021-07-14 14:30:00,660.06,660.37,660.02,660.31,1115.0,660.06,660.37,660.02,660.31,1115.0
2021-07-14 14:35:00,660.17,660.29,660.17,660.19,400.0,660.17,660.29,660.17,660.19,400.0
2021-07-14 14:40:00,660.0,660.3,659.99,660.02,700.0,660.0,660.3,659.99,660.02,700.0
2021-07-14 14:45:00,660.11,660.17,660.06,660.1,500.0,660.11,660.17,660.06,660.1,500.0
2021-07-14 14:50:00,659.74,660.23,659.73,660.23,500.0,659.74,660.23,659.73,660.23,500.0
2021-07-14 14:55:00,660.04,660.46,660.04,660.23,900.0,660.04,660.46,660.04,660.23,900.0
2021-07-14 15:00:00,660.43,660.55,659.68,660.54,1624.0,660.43,660.55,659.68,660.54,1624.0
2021-07-14 15:05:00,660.07,660.33,660.01,660.01,900.0,660.07,660.33,660.01,660.01,900.0
2021-07-14 15:10:00,660.19,660.19,659.41,659.5,800.0,660.19,660.19,659.41,659.5,800.0
2021-07-14 15:15:00,659.41,659.41,658.64,658.65,600.0,659.41,659.41,658.64,658.65,600.0
2021-07-14 15:20:00,658.75,658.92,658.64,658.64,400.0,658.75,658.92,658.64,658.64,400.0
2021-07-14 15:25:00,658.62,658.7,657.96,657.96,1400.0,658.62,658.7,657.96,657.96,1400.0
2021-07-14 15:30:00,657.99,659.32,657.97,659.14,1100.0,657.99,659.32,657.97,659.14,1100.0
2021-07-14 15:35:00,659.68,660.2,659.68,660.11,900.0,659.68,660.2,659.68,660.11,900.0
2021-07-14 15:40:00,659.98,660.1,659.64,659.68,1826.0,659.98,660.1,659.64,659.68,1826.0
2021-07-14 15:45:00,660.13,660.8,659.81,660.07,3939.0,660.13,660.8,659.81,660.07,3939.0
2021-07-14 15:50:00,660.0,660.63,659.46,659.95,13465.0,660.0,660.63,659.46,659.95,13465.0
2021-07-14 15:55:00,659.89,660.04,658.99,659.32,18360.0,659.89,660.04,658.99,659.32,18360.0
2021-07-15 09:30:00,659.07,659.07,653.33,654.88,7213.0,659.07,659.07,653.33,654.88,7213.0
2021-07-15 09:35:00,653.75,653.76,651.12,651.18,3357.0,653.75,653.76,651.12,651.18,3357.0
2021-07-15 09:40:00,651.13,653.09,650.77,650.77,2890.0,651.13,653.09,650.77,650.77,2890.0
2021-07-15 09:45:00,650.73,653.86,649.39,653.86,3369.0,650.73,653.86,649.39,653.86,3369.0
2021-07-15 09:50:00,653.46,653.46,651.78,652.02,900.0,653.46,653.46,651.78,652.02,900.0
2021-07-15 09:55:00,651.98,653.95,651.97,653.9,5541.0,651.98,653.95,651.97,653.9,5541.0
2021-07-15 10:00:00,653.57,655.06,653.13,655.06,2100.0,653.57,655.06,653.13,655.06,2100.0
2021-07-15 10:05:00,655.76,655.76,655.42,655.51,1288.0,655.76,655.76,655.42,655.51,1288.0
2021-07-15 10:10:00,655.77,655.77,655.12,655.41,700.0,655.77,655.77,655.12,655.41,700.0
2021-07-15 10:15:00,655.48,655.48,654.46,655.02,500.0,655.48,655.48,654.46,655.02,500.0
2021-07-15 10:20:00,655.06,656.69,655.02,656.69,1833.0,655.06,656.69,655.02,656.69,1833.0
2021-07-15 10:25:00,656.34,656.34,653.87,655.02,1623.0,656.34,656.34,653.87,655.02,1623.0
2021-07-15 10:30:00,655.74,655.88,655.18,655.88,1639.0,655.74,655.88,655.18,655.88,1639.0
2021-07-15 10:35:00,655.68,656.97,655.68,656.97,2519.0,655.68,656.97,655.68,656.97,2519.0
2021-07-15 10:40:00,656.7,656.7,655.48,655.98,893.0,656.7,656.7,655.48,655.98,893.0
2021-07-15 10:45:00,655.29,655.29,654.34,654.59,1265.0,655.29,655.29,654.34,654.59,1265.0
2021-07-15 10:50:00,653.84,656.27,653.84,654.59,2007.0,653.84,656.27,653.84,654.59,2007.0
2021-07-15 10:55:00,654.87,655.43,654.4,654.51,1100.0,654.87,655.43,654.4,654.51,1100.0
2021-07-15 11:00:00,654.89,655.0,654.3,654.55,1444.0,654.89,655.0,654.3,654.55,1444.0
2021-07-15 11:05:00,654.68,656.53,654.68,656.53,878.0,654.68,656.53,654.68,656.53,878.0
2021-07-15 11:10:00,656.12,657.41,656.11,657.08,1604.0,656.12,657.41,656.11,657.08,1604.0
2021-07-15 11:15:00,657.7,658.06,657.13,657.17,1300.0,657.7,658.06,657.13,657.17,1300.0
2021-07-15 11:20:00,657.91,658.66,657.91,658.66,1746.0,657.91,658.66,657.91,658.66,1746.0
2021-07-15 11:25:00,658.2,658.73,657.95,658.73,2335.0,658.2,658.73,657.95,658.73,2335.0
2021-07-15 11:30:00,659.01,659.44,658.85,659.0,1350.0,659.01,659.44,658.85,659.0,1350.0
2021-07-15 11:35:00,659.0,659.49,657.74,658.03,3443.0,659.0,659.49,657.74,658.03,3443.0
2021-07-15 11:40:00,657.63,657.63,656.84,656.84,666.0,657.63,657.63,656.84,656.84,666.0
2021-07-15 11:45:00,657.11,657.11,656.94,657.01,600.0,657.11,657.11,656.94,657.01,600.0
2021-07-15 11:50:00,656.66,656.99,656.34,656.66,416.0,656.66,656.99,656.34,656.66,416.0
2021-07-15 11:55:00,656.34,656.34,655.27,656.22,3455.0,656.34,656.34,655.27,656.22,3455.0
2021-07-15 12:00:00,656.28,656.28,654.4,655.12,1691.0,656.28,656.28,654.4,655.12,1691.0
2021-07-15 12:05:00,655.19,656.46,655.19,656.16,729.0,655.19,656.46,655.19,656.16,729.0
2021-07-15 12:10:00,656.36,657.32,656.1,657.32,806.0,656.36,657.32,656.1,657.32,806.0
2021-07-15 12:15:00,656.79,656.79,656.19,656.19,1100.0,656.79,656.79,656.19,656.19,1100.0
2021-07-15 12:20:00,657.29,657.95,657.01,657.91,1000.0,657.29,657.95,657.01,657.91,1000.0
2021-07-15 12:25:00,657.47,658.3,657.47,657.91,1868.0,657.47,658.3,657.47,657.91,1868.0
2021-07-15 12:30:00,657.52,658.3,657.52,658.3,800.0,657.52,658.3,657.52,658.3,800.0
2021-07-15 12:35:00,658.33,659.16,658.33,658.63,2027.0,658.33,659.16,658.33,658.63,2027.0
2021-07-15 12:40:00,658.93,659.07,658.13,658.46,994.0,658.93,659.07,658.13,658.46,994.0
2021-07-15 12:45:00,658.55,659.08,658.47,658.81,1619.0,658.55,659.08,658.47,658.81,1619.0
2021-07-15 12:50:00,659.13,659.22,659.02,659.07,800.0,659.13,659.22,659.02,659.07,800.0
2021-07-15 12:55:00,659.1,659.21,658.81,659.06,1700.0,659.1,659.21,658.81,659.06,1700.0
2021-07-15 13:00:00,659.07,659.57,659.07,659.17,900.0,659.07,659.57,659.07,659.17,900.0
2021-07-15 13:05:00,659.02,659.02,656.28,656.32,3326.0,659.02,659.02,656.28,656.32,3326.0
2021-07-15 13:10:00,655.72,657.23,655.41,656.9,3400.0,655.72,657.23,655.41,656.9,3400.0
2021-07-15 13:15:00,656.86,657.79,656.84,657.28,923.0,656.86,657.79,656.84,657.28,923.0
2021-07-15 13:20:00,657.28,657.28,657.28,657.28,0.0,657.28,657.28,657.28,657.28,0.0
2021-07-15 13:25:00,657.69,657.69,656.44,656.44,1055.0,657.69,657.69,656.44,656.44,1055.0
2021-07-15 13:30:00,655.74,655.74,654.8,655.67,2050.0,655.74,655.74,654.8,655.67,2050.0
2021-07-15 13:35:00,655.22,655.45,654.37,654.61,1256.0,655.22,655.45,654.37,654.61,1256.0
2021-07-15 13:40:00,654.4,654.6,654.4,654.59,664.0,654.4,654.6,654.4,654.59,664.0
2021-07-15 13:45:00,654.58,656.25,654.57,656.25,338.0,654.58,656.25,654.57,656.25,338.0
2021-07-15 13:50:00,655.65,655.97,655.16,655.16,700.0,655.65,655.97,655.16,655.16,700.0
2021-07-15 13:55:00,654.53,654.53,653.22,653.23,1270.0,654.53,654.53,653.22,653.23,1270.0
2021-07-15 14:00:00,653.98,655.62,653.98,655.62,2139.0,653.98,655.62,653.98,655.62,2139.0
2021-07-15 14:05:00,654.73,655.37,654.73,654.81,500.0,654.73,655.37,654.73,654.81,500.0
2021-07-15 14:10:00,655.64,656.83,655.56,656.63,1200.0,655.64,656.83,655.56,656.63,1200.0
2021-07-15 14:15:00,656.88,657.19,656.43,656.9,902.0,656.88,657.19,656.43,656.9,902.0
2021-07-15 14:20:00,657.06,657.12,656.99,657.06,500.0,657.06,657.12,656.99,657.06,500.0
2021-07-15 14:25:00,656.91,657.41,656.9,657.41,600.0,656.91,657.41,656.9,657.41,600.0
2021-07-15 14:30:00,656.83,657.38,656.44,656.45,1200.0,656.83,657.38,656.44,656.45,1200.0
2021-07-15 14:35:00,656.53,657.04,656.53,656.64,1256.0,656.53,657.04,656.53,656.64,1256.0
2021-07-15 14:40:00,656.67,657.04,656.33,656.33,1400.0,656.67,657.04,656.33,656.33,1400.0
2021-07-15 14:45:00,656.5,657.14,656.18,657.14,1091.0,656.5,657.14,656.18,657.14,1091.0
2021-07-15 14:50:00,657.18,657.68,656.86,657.68,1300.0,657.18,657.68,656.86,657.68,1300.0
2021-07-15 14:55:00,657.39,657.9,657.39,657.8,1000.0,657.39,657.9,657.39,657.8,1000.0
2021-07-15 15:00:00,657.62,658.46,657.62,658.04,1753.0,657.62,658.46,657.62,658.04,1753.0
2021-07-15 15:05:00,657.97,657.97,657.8,657.95,600.0,657.97,657.97,657.8,657.95,600.0
2021-07-15 15:10:00,657.95,657.95,657.09,657.13,1600.0,657.95,657.95,657.09,657.13,1600.0
2021-07-15 15:15:00,657.16,657.55,656.12,656.12,2101.0,657.16,657.55,656.12,656.12,2101.0
2021-07-15 15:20:00,656.13,656.66,656.12,656.43,2937.0,656.13,656.66,656.12,656.43,2937.0
2021-07-15 15:25:00,656.4,657.23,656.4,657.16,1100.0,656.4,657.23,656.4,657.16,1100.0
2021-07-15 15:30:00,657.06,657.93,656.76,657.88,3320.0,657.06,657.93,656.76,657.88,3320.0
2021-07-15 15:35:00,658.31,658.66,657.57,657.58,2703.0,658.31,658.66,657.57,657.58,2703.0
2021-07-15 15:40:00,657.8,657.91,656.73,656.78,3228.0,657.8,657.91,656.73,656.78,3228.0
2021-07-15 15:45:00,656.78,657.45,655.72,656.88,6738.0,656.78,657.45,655.72,656.88,6738.0
2021-07-15 15:50:00,656.87,657.46,656.52,657.19,11123.0,656.87,657.46,656.52,657.19,11123.0
2021-07-15 15:55:00,656.91,657.6,655.92,657.27,13284.0,656.91,657.6,655.92,657.27,13284.0
2021-07-16 09:30:00,659.55,662.72,659.55,660.44,19636.0,659.55,662.72,659.55,660.44,19636.0
2021-07-16 09:35:00,660.9,661.49,658.44,661.42,3938.0,660.9,661.49,658.44,661.42,3938.0
2021-07-16 09:40:00,661.54,663.48,661.09,661.44,1385.0,661.54,663.48,661.09,661.44,1385.0
2021-07-16 09:45:00,662.7,662.7,662.7,662.7,200.0,662.7,662.7,662.7,662.7,200.0
2021-07-16 09:50:00,662.45,662.45,662.45,662.45,100.0,662.45,662.45,662.45,662.45,100.0
2021-07-16 09:55:00,661.34,662.61,661.34,662.58,4307.0,661.34,662.61,661.34,662.58,4307.0
2021-07-16 10:00:00,662.75,663.13,661.89,662.27,917.0,662.75,663.13,661.89,662.27,917.0
2021-07-16 10:05:00,664.27,664.27,664.27,664.27,124.0,664.27,664.27,664.27,664.27,124.0
2021-07-16 10:10:00,664.55,664.67,663.46,664.67,800.0,664.55,664.67,663.46,664.67,800.0
2021-07-16 10:15:00,663.81,663.81,663.81,663.81,197.0,663.81,663.81,663.81,663.81,197.0
2021-07-16 10:20:00,663.5,663.57,661.8,661.93,2320.0,663.5,663.57,661.8,661.93,2320.0
2021-07-16 10:25:00,662.05,662.17,661.26,662.17,1047.0,662.05,662.17,661.26,662.17,1047.0
2021-07-16 10:30:00,662.79,663.03,662.72,662.88,400.0,662.79,663.03,662.72,662.88,400.0
2021-07-16 10:35:00,661.92,662.7,661.92,662.7,340.0,661.92,662.7,661.92,662.7,340.0
2021-07-16 10:40:00,663.09,663.59,662.49,662.87,900.0,663.09,663.59,662.49,662.87,900.0
2021-07-16 10:45:00,662.87,662.87,662.87,662.87,0.0,662.87,662.87,662.87,662.87,0.0
2021-07-16 10:50:00,663.81,663.81,663.48,663.49,200.0,663.81,663.81,663.48,663.49,200.0
2021-07-16 10:55:00,663.91,663.91,662.13,662.56,1224.0,663.91,663.91,662.13,662.56,1224.0
2021-07-16 11:00:00,663.0,663.0,661.78,661.94,1900.0,663.0,663.0,661.78,661.94,1900.0
2021-07-16 11:05:00,662.11,662.59,662.11,662.59,400.0,662.11,662.59,662.11,662.59,400.0
2021-07-16 11:10:00,663.45,663.45,662.91,662.91,200.0,663.45,663.45,662.91,662.91,200.0
2021-07-16 11:15:00,663.73,664.56,663.72,664.32,850.0,663.73,664.56,663.72,664.32,850.0
2021-07-16 11:20:00,664.11,664.5,664.02,664.36,605.0,664.11,664.5,664.02,664.36,605.0
2021-07-16 11:25:00,664.86,665.16,664.19,664.19,1679.0,664.86,665.16,664.19,664.19,1679.0
2021-07-16 11:30:00,664.11,664.89,664.11,664.89,400.0,664.11,664.89,664.11,664.89,400.0
2021-07-16 11:35:00,665.68,665.68,665.16,665.16,397.0,665.68,665.68,665.16,665.16,397.0
2021-07-16 11:40:00,664.64,664.79,664.51,664.51,1368.0,664.64,664.79,664.51,664.51,1368.0
2021-07-16 11:45:00,663.89,663.89,663.89,663.89,100.0,663.89,663.89,663.89,663.89,100.0
2021-07-16 11:50:00,665.05,666.26,665.05,666.26,200.0,665.05,666.26,665.05,666.26,200.0
2021-07-16 11:55:00,666.26,666.26,666.26,666.26,0.0,666.26,666.26,666.26,666.26,0.0
2021-07-16 12:00:00,667.0,667.63,666.99,667.63,1546.0,667.0,667.63,666.99,667.63,1546.0
2021-07-16 12:05:00,668.0,668.32,667.72,668.3,1180.0,668.0,668.32,667.72,668.3,1180.0
2021-07-16 12:10:00,667.99,668.44,667.99,668.36,500.0,667.99,668.44,667.99,668.36,500.0
2021-07-16 12:15:00,668.89,670.74,668.89,670.74,1860.0,668.89,670.74,668.89,670.74,1860.0
2021-07-16 12:20:00,670.03,670.44,669.43,669.73,3083.0,670.03,670.44,669.43,669.73,3083.0
2021-07-16 12:25:00,669.5,669.5,669.08,669.08,300.0,669.5,669.5,669.08,669.08,300.0
2021-07-16 12:30:00,668.95,669.11,668.5,668.5,500.0,668.95,669.11,668.5,668.5,500.0
2021-07-16 12:35:00,668.54,668.54,667.53,667.53,600.0,668.54,668.54,667.53,667.53,600.0
2021-07-16 12:40:00,667.34,667.66,667.34,667.6,900.0,667.34,667.66,667.34,667.6,900.0
2021-07-16 12:45:00,667.53,667.95,667.46,667.95,326.0,667.53,667.95,667.46,667.95,326.0
2021-07-16 12:50:00,667.63,667.8,667.27,667.8,650.0,667.63,667.8,667.27,667.8,650.0
2021-07-16 12:55:00,668.02,668.02,667.1,667.1,1000.0,668.02,668.02,667.1,667.1,1000.0
2021-07-16 13:00:00,666.99,666.99,666.75,666.75,584.0,666.99,666.99,666.75,666.75,584.0
2021-07-16 13:05:00,666.77,666.79,666.77,666.79,200.0,666.77,666.79,666.77,666.79,200.0
2021-07-16 13:10:00,667.12,667.2,667.12,667.2,400.0,667.12,667.2,667.12,667.2,400.0
2021-07-16 13:15:00,667.45,667.45,666.72,666.72,600.0,667.45,667.45,666.72,666.72,600.0
2021-07-16 13:20:00,666.39,666.39,666.39,666.39,200.0,666.39,666.39,666.39,666.39,200.0
2021-07-16 13:25:00,666.62,666.62,666.44,666.44,1600.0,666.62,666.62,666.44,666.44,1600.0
2021-07-16 13:30:00,666.51,666.51,666.08,666.08,300.0,666.51,666.51,666.08,666.08,300.0
2021-07-16 13:35:00,666.5,666.58,666.44,666.44,300.0,666.5,666.58,666.44,666.44,300.0
2021-07-16 13:40:00,665.92,665.99,665.56,665.63,1100.0,665.92,665.99,665.56,665.63,1100.0
2021-07-16 13:45:00,665.72,666.35,665.72,666.19,500.0,665.72,666.35,665.72,666.19,500.0
2021-07-16 13:50:00,666.71,666.71,666.71,666.71,100.0,666.71,666.71,666.71,666.71,100.0
2021-07-16 13:55:00,666.5,666.5,665.71,665.71,600.0,666.5,666.5,665.71,665.71,600.0
2021-07-16 14:00:00,665.86,666.38,665.04,666.37,1061.0,665.86,666.38,665.04,666.37,1061.0
2021-07-16 14:05:00,666.72,667.23,666.35,666.52,1618.0,666.72,667.23,666.35,666.52,1618.0
2021-07-16 14:10:00,666.86,667.22,666.5,667.22,711.0,666.86,667.22,666.5,667.22,711.0
2021-07-16 14:15:00,667.58,667.58,667.12,667.12,200.0,667.58,667.58,667.12,667.12,200.0
2021-07-16 14:20:00,667.86,667.95,667.69,667.93,600.0,667.86,667.95,667.69,667.93,600.0
2021-07-16 14:25:00,668.71,668.8,667.79,667.8,1350.0,668.71,668.8,667.79,667.8,1350.0
2021-07-16 14:30:00,668.05,668.05,667.53,667.57,600.0,668.05,668.05,667.53,667.57,600.0
2021-07-16 14:35:00,667.57,667.57,667.57,667.57,0.0,667.57,667.57,667.57,667.57,0.0
2021-07-16 14:40:00,668.16,668.42,667.7,668.26,2299.0,668.16,668.42,667.7,668.26,2299.0
2021-07-16 14:45:00,668.19,668.19,667.81,667.81,200.0,668.19,668.19,667.81,667.81,200.0
2021-07-16 14:50:00,667.99,667.99,667.85,667.89,500.0,667.99,667.99,667.85,667.89,500.0
2021-07-16 14:55:00,668.03,668.23,667.74,667.89,1104.0,668.03,668.23,667.74,667.89,1104.0
2021-07-16 15:00:00,667.71,667.71,666.82,666.97,1100.0,667.71,667.71,666.82,666.97,1100.0
2021-07-16 15:05:00,667.22,667.8,666.96,667.8,1000.0,667.22,667.8,666.96,667.8,1000.0
2021-07-16 15:10:00,667.95,668.12,667.03,667.37,1800.0,667.95,668.12,667.03,667.37,1800.0
2021-07-16 15:15:00,667.21,668.12,667.13,668.12,1222.0,667.21,668.12,667.13,668.12,1222.0
2021-07-16 15:20:00,668.38,668.69,668.16,668.48,1995.0,668.38,668.69,668.16,668.48,1995.0
2021-07-16 15:25:00,668.26,668.26,667.85,668.13,1532.0,668.26,668.26,667.85,668.13,1532.0
2021-07-16 15:30:00,668.56,669.08,668.56,668.93,1200.0,668.56,669.08,668.56,668.93,1200.0
2021-07-16 15:35:00,669.21,669.21,668.41,668.41,1530.0,669.21,669.21,668.41,668.41,1530.0
2021-07-16 15:40:00,668.77,669.18,668.54,668.79,3643.0,668.77,669.18,668.54,668.79,3643.0
2021-07-16 15:45:00,668.55,668.78,668.14,668.59,3402.0,668.55,668.78,668.14,668.59,3402.0
2021-07-16 15:50:00,668.89,669.52,668.49,669.02,9377.0,668.89,669.52,668.49,669.02,9377.0
2021-07-16 15:55:00,668.83,669.66,667.71,667.77,19150.0,668.83,669.66,667.71,667.77,19150.0
2021-07-19 09:30:00,661.58,665.0,659.34,663.07,7684.0,661.58,665.0,659.34,663.07,7684.0
2021-07-19 09:35:00,666.0,667.74,663.1,663.1,1408.0,666.0,667.74,663.1,663.1,1408.0
2021-07-19 09:40:00,666.43,667.76,663.48,666.91,1135.0,666.43,667.76,663.48,666.91,1135.0
2021-07-19 09:45:00,667.25,667.46,666.12,666.13,2155.0,667.25,667.46,666.12,666.13,2155.0
2021-07-19 09:50:00,667.25,667.62,665.17,665.17,1722.0,667.25,667.62,665.17,665.17,1722.0
2021-07-19 09:55:00,667.03,668.57,666.6,666.6,1230.0,667.03,668.57,666.6,666.6,1230.0
2021-07-19 10:00:00,667.39,669.22,667.03,669.22,2847.0,667.39,669.22,667.03,669.22,2847.0
2021-07-19 10:05:00,669.18,669.69,667.74,667.74,1755.0,669.18,669.69,667.74,667.74,1755.0
2021-07-19 10:10:00,667.27,667.68,666.21,667.68,1050.0,667.27,667.68,666.21,667.68,1050.0
2021-07-19 10:15:00,667.94,668.26,666.5,666.5,606.0,667.94,668.26,666.5,666.5,606.0
2021-07-19 10:20:00,667.84,667.88,666.86,667.88,711.0,667.84,667.88,666.86,667.88,711.0
2021-07-19 10:25:00,666.43,669.18,666.43,669.18,600.0,666.43,669.18,666.43,669.18,600.0
2021-07-19 10:30:00,668.45,668.45,664.74,666.05,2574.0,668.45,668.45,664.74,666.05,2574.0
2021-07-19 10:35:00,665.1,665.18,664.05,665.18,3600.0,665.1,665.18,664.05,665.18,3600.0
2021-07-19 10:40:00,664.91,666.34,664.81,665.05,1402.0,664.91,666.34,664.81,665.05,1402.0
2021-07-19 10:45:00,665.02,665.58,664.78,665.58,1900.0,665.02,665.58,664.78,665.58,1900.0
2021-07-19 10:50:00,665.31,665.61,665.31,665.61,200.0,665.31,665.61,665.31,665.61,200.0
2021-07-19 10:55:00,665.19,667.22,665.02,667.22,2009.0,665.19,667.22,665.02,667.22,2009.0
2021-07-19 11:00:00,667.22,667.88,666.92,667.58,1035.0,667.22,667.88,666.92,667.58,1035.0
2021-07-19 11:05:00,669.73,670.85,669.68,670.54,500.0,669.73,670.85,669.68,670.54,500.0
2021-07-19 11:10:00,669.96,670.54,669.96,670.54,362.0,669.96,670.54,669.96,670.54,362.0
2021-07-19 11:15:00,670.58,670.58,669.78,670.11,1100.0,670.58,670.58,669.78,670.11,1100.0
2021-07-19 11:20:00,669.12,669.17,669.12,669.17,200.0,669.12,669.17,669.12,669.17,200.0
2021-07-19 11:25:00,669.84,670.29,669.84,670.29,400.0,669.84,670.29,669.84,670.29,400.0
2021-07-19 11:30:00,669.79,670.12,669.61,669.61,600.0,669.79,670.12,669.61,669.61,600.0
2021-07-19 11:35:00,669.7,669.7,668.08,668.67,805.0,669.7,669.7,668.08,668.67,805.0
2021-07-19 11:40:00,669.0,669.79,668.9,669.79,1090.0,669.0,669.79,668.9,669.79,1090.0
2021-07-19 11:45:00,670.55,670.55,668.38,669.26,8258.0,670.55,670.55,668.38,669.26,8258.0
2021-07-19 11:50:00,669.45,669.82,668.83,668.83,1000.0,669.45,669.82,668.83,668.83,1000.0
2021-07-19 11:55:00,669.51,669.58,667.84,668.87,5381.0,669.51,669.58,667.84,668.87,5381.0
2021-07-19 12:00:00,668.24,668.24,666.72,666.72,3203.0,668.24,668.24,666.72,666.72,3203.0
2021-07-19 12:05:00,666.09,666.99,666.09,666.75,1100.0,666.09,666.99,666.09,666.75,1100.0
2021-07-19 12:10:00,666.92,666.92,666.47,666.47,300.0,666.92,666.92,666.47,666.47,300.0
2021-07-19 12:15:00,666.7,667.14,666.67,667.04,900.0,666.7,667.14,666.67,667.04,900.0
2021-07-19 12:20:00,666.67,667.27,666.44,667.15,500.0,666.67,667.27,666.44,667.15,500.0
2021-07-19 12:25:00,667.83,667.83,667.63,667.66,300.0,667.83,667.83,667.63,667.66,300.0
2021-07-19 12:30:00,666.5,667.0,666.1,666.57,700.0,666.5,667.0,666.1,666.57,700.0
2021-07-19 12:35:00,666.14,666.19,664.95,664.95,700.0,666.14,666.19,664.95,664.95,700.0
2021-07-19 12:40:00,665.41,665.41,664.45,664.45,348.0,665.41,665.41,664.45,664.45,348.0
2021-07-19 12:45:00,663.75,663.76,663.21,663.22,434.0,663.75,663.76,663.21,663.22,434.0
2021-07-19 12:50:00,663.21,663.9,662.98,663.9,2055.0,663.21,663.9,662.98,663.9,2055.0
2021-07-19 12:55:00,663.7,663.7,663.0,663.29,900.0,663.7,663.7,663.0,663.29,900.0
2021-07-19 13:00:00,663.68,663.68,662.85,662.85,755.0,663.68,663.68,662.85,662.85,755.0
2021-07-19 13:05:00,662.68,663.21,662.68,662.88,300.0,662.68,663.21,662.68,662.88,300.0
2021-07-19 13:10:00,663.1,663.7,663.1,663.55,700.0,663.1,663.7,663.1,663.55,700.0
2021-07-19 13:15:00,663.93,664.67,663.93,664.52,900.0,663.93,664.67,663.93,664.52,900.0
2021-07-19 13:20:00,663.75,663.75,663.58,663.58,200.0,663.75,663.75,663.58,663.58,200.0
2021-07-19 13:25:00,663.65,664.04,663.65,664.04,200.0,663.65,664.04,663.65,664.04,200.0
2021-07-19 13:30:00,663.13,663.13,661.99,661.99,1100.0,663.13,663.13,661.99,661.99,1100.0
2021-07-19 13:35:00,662.53,663.06,662.45,662.45,4514.0,662.53,663.06,662.45,662.45,4514.0
2021-07-19 13:40:00,662.62,662.86,662.62,662.85,325.0,662.62,662.86,662.62,662.85,325.0
2021-07-19 13:45:00,663.5,663.51,663.12,663.28,1302.0,663.5,663.51,663.12,663.28,1302.0
2021-07-19 13:50:00,663.52,665.64,663.19,665.63,1400.0,663.52,665.64,663.19,665.63,1400.0
2021-07-19 13:55:00,665.78,666.3,665.62,665.62,300.0,665.78,666.3,665.62,665.62,300.0
2021-07-19 14:00:00,666.23,666.38,665.81,666.38,500.0,666.23,666.38,665.81,666.38,500.0
2021-07-19 14:05:00,665.87,666.45,664.92,664.93,500.0,665.87,666.45,664.92,664.93,500.0
2021-07-19 14:10:00,665.98,666.05,665.87,666.05,300.0,665.98,666.05,665.87,666.05,300.0
2021-07-19 14:15:00,666.35,666.73,666.34,666.73,300.0,666.35,666.73,666.34,666.73,300.0
2021-07-19 14:20:00,666.55,667.03,666.55,667.03,600.0,666.55,667.03,666.55,667.03,600.0
2021-07-19 14:25:00,666.62,667.03,666.18,667.03,800.0,666.62,667.03,666.18,667.03,800.0
2021-07-19 14:30:00,666.58,666.58,665.69,666.54,400.0,666.58,666.58,665.69,666.54,400.0
2021-07-19 14:35:00,666.29,666.29,665.04,665.04,300.0,666.29,666.29,665.04,665.04,300.0
2021-07-19 14:40:00,665.64,665.64,664.54,664.75,500.0,665.64,665.64,664.54,664.75,500.0
2021-07-19 14:45:00,664.77,666.02,664.6,665.6,1102.0,664.77,666.02,664.6,665.6,1102.0
2021-07-19 14:50:00,664.29,664.29,664.29,664.29,330.0,664.29,664.29,664.29,664.29,330.0
2021-07-19 14:55:00,665.73,666.85,665.72,666.18,1141.0,665.73,666.85,665.72,666.18,1141.0
2021-07-19 15:00:00,665.84,666.14,665.84,666.05,600.0,665.84,666.14,665.84,666.05,600.0
2021-07-19 15:05:00,666.39,666.94,665.79,666.57,500.0,666.39,666.94,665.79,666.57,500.0
2021-07-19 15:10:00,666.59,667.51,666.59,666.95,650.0,666.59,667.51,666.59,666.95,650.0
2021-07-19 15:15:00,666.92,666.92,666.41,666.58,552.0,666.92,666.92,666.41,666.58,552.0
2021-07-19 15:20:00,666.57,666.62,665.8,666.22,600.0,666.57,666.62,665.8,666.22,600.0
2021-07-19 15:25:00,666.18,666.64,666.09,666.52,700.0,666.18,666.64,666.09,666.52,700.0
2021-07-19 15:30:00,666.57,667.12,665.68,665.68,609.0,666.57,667.12,665.68,665.68,609.0
2021-07-19 15:35:00,665.13,666.54,665.13,666.13,2457.0,665.13,666.54,665.13,666.13,2457.0
2021-07-19 15:40:00,666.65,667.4,666.38,666.38,1600.0,666.65,667.4,666.38,666.38,1600.0
2021-07-19 15:45:00,665.6,667.65,665.59,666.93,1500.0,665.6,667.65,665.59,666.93,1500.0
2021-07-19 15:50:00,667.17,669.22,667.17,668.49,4435.0,667.17,669.22,667.17,668.49,4435.0
2021-07-19 15:55:00,668.43,669.9,668.41,669.4,12159.0,668.43,669.9,668.41,669.4,12159.0
2021-07-20 09:30:00,670.92,672.61,669.43,669.43,4873.0,670.92,672.61,669.43,669.43,4873.0
2021-07-20 09:35:00,671.35,672.8,671.34,672.8,400.0,671.35,672.8,671.34,672.8,400.0
2021-07-20 09:40:00,672.16,672.16,670.46,671.0,2200.0,672.16,672.16,670.46,671.0,2200.0
2021-07-20 09:45:00,671.13,671.67,671.13,671.4,700.0,671.13,671.67,671.13,671.4,700.0
2021-07-20 09:50:00,672.0,672.03,670.84,670.84,700.0,672.0,672.03,670.84,670.84,700.0
2021-07-20 09:55:00,671.19,672.55,670.23,671.5,2700.0,671.19,672.55,670.23,671.5,2700.0
2021-07-20 10:00:00,671.59,671.59,668.99,669.71,1800.0,671.59,671.59,668.99,669.71,1800.0
2021-07-20 10:05:00,669.09,670.0,667.58,668.46,2800.0,669.09,670.0,667.58,668.46,2800.0
2021-07-20 10:10:00,668.7,669.1,666.7,667.3,1500.0,668.7,669.1,666.7,667.3,1500.0
2021-07-20 10:15:00,667.87,668.18,667.03,667.82,1100.0,667.87,668.18,667.03,667.82,1100.0
2021-07-20 10:20:00,668.03,668.55,668.03,668.39,1408.0,668.03,668.55,668.03,668.39,1408.0
2021-07-20 10:25:00,666.32,666.32,663.64,664.4,1800.0,666.32,666.32,663.64,664.4,1800.0
2021-07-20 10:30:00,663.85,664.4,663.08,664.2,3188.0,663.85,664.4,663.08,664.2,3188.0
2021-07-20 10:35:00,664.35,666.09,663.72,664.16,5041.0,664.35,666.09,663.72,664.16,5041.0
2021-07-20 10:40:00,663.86,664.44,663.43,664.08,1500.0,663.86,664.44,663.43,664.08,1500.0
2021-07-20 10:45:00,664.08,666.24,664.08,665.47,1800.0,664.08,666.24,664.08,665.47,1800.0
2021-07-20 10:50:00,665.93,665.95,664.72,664.72,2930.0,665.93,665.95,664.72,664.72,2930.0
2021-07-20 10:55:00,664.27,665.5,663.74,664.88,1700.0,664.27,665.5,663.74,664.88,1700.0
2021-07-20 11:00:00,665.49,666.65,665.42,666.39,2559.0,665.49,666.65,665.42,666.39,2559.0
2021-07-20 11:05:00,666.34,667.88,666.02,666.6,10515.0,666.34,667.88,666.02,666.6,10515.0
2021-07-20 11:10:00,666.7,667.47,666.4,666.73,21642.0,666.7,667.47,666.4,666.73,21642.0
2021-07-20 11:15:00,666.97,668.25,666.15,668.05,20715.0,666.97,668.25,666.15,668.05,20715.0
2021-07-20 11:20:00,667.88,668.99,667.88,668.96,7100.0,667.88,668.99,667.88,668.96,7100.0
2021-07-20 11:25:00,668.75,668.76,666.56,666.56,5800.0,668.75,668.76,666.56,666.56,5800.0
2021-07-20 11:30:00,666.55,667.2,666.13,667.2,4593.0,666.55,667.2,666.13,667.2,4593.0
2021-07-20 11:35:00,667.19,667.19,666.72,666.72,1200.0,667.19,667.19,666.72,666.72,1200.0
2021-07-20 11:40:00,666.9,667.62,666.71,667.23,3676.0,666.9,667.62,666.71,667.23,3676.0
2021-07-20 11:45:00,667.15,668.1,667.15,668.01,2420.0,667.15,668.1,667.15,668.01,2420.0
2021-07-20 11:50:00,668.23,669.11,668.22,669.11,441.0,668.23,669.11,668.22,669.11,441.0
2021-07-20 11:55:00,669.11,669.15,668.62,668.74,1268.0,669.11,669.15,668.62,668.74,1268.0
2021-07-20 12:00:00,670.58,671.86,670.57,671.84,1600.0,670.58,671.86,670.57,671.84,1600.0
2021-07-20 12:05:00,671.63,672.27,671.32,671.32,1612.0,671.63,672.27,671.32,671.32,1612.0
2021-07-20 12:10:00,671.22,671.69,670.6,670.99,2887.0,671.22,671.69,670.6,670.99,2887.0
2021-07-20 12:15:00,671.19,671.19,670.63,670.63,400.0,671.19,671.19,670.63,670.63,400.0
2021-07-20 12:20:00,668.8,669.41,668.79,669.41,300.0,668.8,669.41,668.79,669.41,300.0
2021-07-20 12:25:00,669.85,669.85,669.29,669.35,900.0,669.85,669.85,669.29,669.35,900.0
2021-07-20 12:30:00,669.57,669.9,669.34,669.35,3104.0,669.57,669.9,669.34,669.35,3104.0
2021-07-20 12:35:00,669.23,669.36,668.74,669.09,4750.0,669.23,669.36,668.74,669.09,4750.0
2021-07-20 12:40:00,668.94,669.05,667.65,668.53,5051.0,668.94,669.05,667.65,668.53,5051.0
2021-07-20 12:45:00,668.79,668.8,667.47,668.59,7092.0,668.79,668.8,667.47,668.59,7092.0
2021-07-20 12:50:00,668.43,669.57,668.35,669.57,4854.0,668.43,669.57,668.35,669.57,4854.0
2021-07-20 12:55:00,669.74,670.73,669.74,670.73,1200.0,669.74,670.73,669.74,670.73,1200.0
2021-07-20 13:00:00,670.36,670.58,669.26,669.26,1717.0,670.36,670.58,669.26,669.26,1717.0
2021-07-20 13:05:00,669.32,669.32,668.9,668.91,200.0,669.32,669.32,668.9,668.91,200.0
2021-07-20 13:10:00,668.92,670.2,668.91,669.64,3320.0,668.92,670.2,668.91,669.64,3320.0
2021-07-20 13:15:00,670.41,671.29,670.39,671.29,1500.0,670.41,671.29,670.39,671.29,1500.0
2021-07-20 13:20:00,672.05,672.33,672.05,672.21,500.0,672.05,672.33,672.05,672.21,500.0
2021-07-20 13:25:00,672.69,672.69,671.98,671.99,2156.0,672.69,672.69,671.98,671.99,2156.0
2021-07-20 13:30:00,672.48,673.82,671.99,673.82,1300.0,672.48,673.82,671.99,673.82,1300.0
2021-07-20 13:35:00,674.63,674.63,673.84,674.09,752.0,674.63,674.63,673.84,674.09,752.0
2021-07-20 13:40:00,673.75,673.75,672.45,672.45,1100.0,673.75,673.75,672.45,672.45,1100.0
2021-07-20 13:45:00,672.08,672.5,671.99,672.08,1000.0,672.08,672.5,671.99,672.08,1000.0
2021-07-20 13:50:00,671.98,672.6,671.95,671.95,1400.0,671.98,672.6,671.95,671.95,1400.0
2021-07-20 13:55:00,672.37,672.6,671.56,671.57,771.0,672.37,672.6,671.56,671.57,771.0
2021-07-20 14:00:00,672.34,673.91,672.34,673.91,600.0,672.34,673.91,672.34,673.91,600.0
2021-07-20 14:05:00,674.0,674.16,673.79,674.16,1100.0,674.0,674.16,673.79,674.16,1100.0
2021-07-20 14:10:00,674.5,674.86,674.35,674.38,1542.0,674.5,674.86,674.35,674.38,1542.0
2021-07-20 14:15:00,674.68,675.09,674.5,675.09,1363.0,674.68,675.09,674.5,675.09,1363.0
2021-07-20 14:20:00,674.98,675.04,674.15,674.95,1700.0,674.98,675.04,674.15,674.95,1700.0
2021-07-20 14:25:00,674.68,674.77,674.4,674.65,3111.0,674.68,674.77,674.4,674.65,3111.0
2021-07-20 14:30:00,674.71,674.85,674.58,674.58,1262.0,674.71,674.85,674.58,674.58,1262.0
2021-07-20 14:35:00,675.0,675.09,673.91,673.91,1100.0,675.0,675.09,673.91,673.91,1100.0
2021-07-20 14:40:00,674.01,674.08,672.14,672.14,1700.0,674.01,674.08,672.14,672.14,1700.0
2021-07-20 14:45:00,672.46,672.73,672.12,672.59,1418.0,672.46,672.73,672.12,672.59,1418.0
2021-07-20 14:50:00,672.67,672.67,670.59,670.59,3426.0,672.67,672.67,670.59,670.59,3426.0
2021-07-20 14:55:00,670.92,671.42,670.92,671.2,600.0,670.92,671.42,670.92,671.2,600.0
2021-07-20 15:00:00,671.5,671.64,670.91,671.34,4276.0,671.5,671.64,670.91,671.34,4276.0
2021-07-20 15:05:00,671.62,671.79,671.3,671.61,1700.0,671.62,671.79,671.3,671.61,1700.0
2021-07-20 15:10:00,671.82,672.21,671.21,671.85,8491.0,671.82,672.21,671.21,671.85,8491.0
2021-07-20 15:15:00,671.91,672.16,671.06,671.06,3155.0,671.91,672.16,671.06,671.06,3155.0
2021-07-20 15:20:00,671.02,671.58,671.0,671.34,1700.0,671.02,671.58,671.0,671.34,1700.0
2021-07-20 15:25:00,671.97,672.29,671.32,671.43,2717.0,671.97,672.29,671.32,671.43,2717.0
2021-07-20 15:30:00,671.59,671.84,671.31,671.31,2268.0,671.59,671.84,671.31,671.31,2268.0
2021-07-20 15:35:00,671.23,671.23,670.56,670.56,1070.0,671.23,671.23,670.56,670.56,1070.0
2021-07-20 15:40:00,670.78,670.94,670.27,670.38,1500.0,670.78,670.94,670.27,670.38,1500.0
2021-07-20 15:45:00,670.12,670.85,669.77,670.85,2300.0,670.12,670.85,669.77,670.85,2300.0
2021-07-20 15:50:00,670.9,672.34,669.79,671.18,11725.0,670.9,672.34,669.79,671.18,11725.0
2021-07-20 15:55:00,671.04,671.04,668.86,669.39,13464.0,671.04,671.04,668.86,669.39,13464.0
2021-07-21 09:30:00,667.84,669.18,666.88,667.82,6121.0,667.84,669.18,666.88,667.82,6121.0
2021-07-21 09:35:00,662.59,663.99,662.27,662.27,1417.0,662.59,663.99,662.27,662.27,1417.0
2021-07-21 09:40:00,663.51,663.51,659.0,659.0,2959.0,663.51,663.51,659.0,659.0,2959.0
2021-07-21 09:45:00,659.12,661.23,659.0,659.0,1109.0,659.12,661.23,659.0,659.0,1109.0
2021-07-21 09:50:00,659.27,659.27,656.51,656.98,1100.0,659.27,659.27,656.51,656.98,1100.0
2021-07-21 09:55:00,657.0,657.0,654.0,655.45,4366.0,657.0,657.0,654.0,655.45,4366.0
2021-07-21 10:00:00,655.91,655.91,654.17,654.64,3130.0,655.91,655.91,654.17,654.64,3130.0
2021-07-21 10:05:00,655.03,656.09,654.21,654.45,2400.0,655.03,656.09,654.21,654.45,2400.0
2021-07-21 10:10:00,655.0,655.0,653.73,654.3,2028.0,655.0,655.0,653.73,654.3,2028.0
2021-07-21 10:15:00,653.92,654.17,652.0,652.0,2931.0,653.92,654.17,652.0,652.0,2931.0
2021-07-21 10:20:00,652.44,654.47,652.41,654.47,1600.0,652.44,654.47,652.41,654.47,1600.0
2021-07-21 10:25:00,654.74,655.3,653.79,655.14,1114.0,654.74,655.3,653.79,655.14,1114.0
2021-07-21 10:30:00,656.06,658.48,656.06,658.48,892.0,656.06,658.48,656.06,658.48,892.0
2021-07-21 10:35:00,659.24,659.63,658.53,659.48,1400.0,659.24,659.63,658.53,659.48,1400.0
2021-07-21 10:40:00,658.88,659.53,658.88,659.51,1300.0,658.88,659.53,658.88,659.51,1300.0
2021-07-21 10:45:00,658.87,660.06,658.87,660.06,1493.0,658.87,660.06,658.87,660.06,1493.0
2021-07-21 10:50:00,660.07,660.82,659.53,660.76,1427.0,660.07,660.82,659.53,660.76,1427.0
2021-07-21 10:55:00,661.47,661.67,660.57,661.18,1190.0,661.47,661.67,660.57,661.18,1190.0
2021-07-21 11:00:00,662.56,664.0,662.3,663.88,1200.0,662.56,664.0,662.3,663.88,1200.0
2021-07-21 11:05:00,663.88,663.96,660.81,661.69,10840.0,663.88,663.96,660.81,661.69,10840.0
2021-07-21 11:10:00,661.36,661.88,660.36,660.39,7060.0,661.36,661.88,660.36,660.39,7060.0
2021-07-21 11:15:00,660.52,661.99,660.52,661.99,4130.0,660.52,661.99,660.52,661.99,4130.0
2021-07-21 11:20:00,662.25,662.81,662.09,662.8,700.0,662.25,662.81,662.09,662.8,700.0
2021-07-21 11:25:00,664.58,665.17,664.22,665.0,1405.0,664.58,665.17,664.22,665.0,1405.0
2021-07-21 11:30:00,665.48,665.68,665.34,665.34,1171.0,665.48,665.68,665.34,665.34,1171.0
2021-07-21 11:35:00,666.7,667.18,666.7,667.09,1016.0,666.7,667.18,666.7,667.09,1016.0
2021-07-21 11:40:00,667.5,667.5,665.52,665.52,1849.0,667.5,667.5,665.52,665.52,1849.0
2021-07-21 11:45:00,665.53,665.54,664.45,664.45,1100.0,665.53,665.54,664.45,664.45,1100.0
2021-07-21 11:50:00,663.85,663.85,662.76,663.09,900.0,663.85,663.85,662.76,663.09,900.0
2021-07-21 11:55:00,663.53,663.98,663.53,663.98,300.0,663.53,663.98,663.53,663.98,300.0
2021-07-21 12:00:00,664.01,664.99,663.87,664.99,1205.0,664.01,664.99,663.87,664.99,1205.0
2021-07-21 12:05:00,665.12,665.33,663.72,664.21,1700.0,665.12,665.33,663.72,664.21,1700.0
2021-07-21 12:10:00,663.78,663.78,661.97,662.77,1210.0,663.78,663.78,661.97,662.77,1210.0
2021-07-21 12:15:00,661.96,663.11,661.66,662.44,1462.0,661.96,663.11,661.66,662.44,1462.0
2021-07-21 12:20:00,662.46,662.46,662.06,662.06,1543.0,662.46,662.46,662.06,662.06,1543.0
2021-07-21 12:25:00,661.27,661.27,661.27,661.27,100.0,661.27,661.27,661.27,661.27,100.0
2021-07-21 12:30:00,662.18,662.88,661.95,662.76,1870.0,662.18,662.88,661.95,662.76,1870.0
2021-07-21 12:35:00,663.45,663.74,663.45,663.74,200.0,663.45,663.74,663.45,663.74,200.0
2021-07-21 12:40:00,663.83,664.42,663.83,664.28,800.0,663.83,664.42,663.83,664.28,800.0
2021-07-21 12:45:00,664.13,664.25,664.06,664.25,400.0,664.13,664.25,664.06,664.25,400.0
2021-07-21 12:50:00,664.55,664.93,664.33,664.93,500.0,664.55,664.93,664.33,664.93,500.0
2021-07-21 12:55:00,664.9,665.32,664.3,664.3,521.0,664.9,665.32,664.3,664.3,521.0
2021-07-21 13:00:00,664.27,664.44,663.17,663.17,1400.0,664.27,664.44,663.17,663.17,1400.0
2021-07-21 13:05:00,663.16,663.61,662.93,663.61,900.0,663.16,663.61,662.93,663.61,900.0
2021-07-21 13:10:00,663.49,663.49,663.17,663.39,800.0,663.49,663.49,663.17,663.39,800.0
2021-07-21 13:15:00,663.47,663.56,663.27,663.39,916.0,663.47,663.56,663.27,663.39,916.0
2021-07-21 13:20:00,664.16,664.16,664.16,664.16,100.0,664.16,664.16,664.16,664.16,100.0
2021-07-21 13:25:00,665.35,665.58,664.94,664.94,819.0,665.35,665.58,664.94,664.94,819.0
2021-07-21 13:30:00,665.13,665.48,664.9,664.9,1052.0,665.13,665.48,664.9,664.9,1052.0
2021-07-21 13:35:00,665.37,665.72,665.37,665.72,400.0,665.37,665.72,665.37,665.72,400.0
2021-07-21 13:40:00,666.0,666.97,666.0,666.97,475.0,666.0,666.97,666.0,666.97,475.0
2021-07-21 13:45:00,667.3,667.4,666.76,666.98,1300.0,667.3,667.4,666.76,666.98,1300.0
2021-07-21 13:50:00,666.73,666.88,666.63,666.74,500.0,666.73,666.88,666.63,666.74,500.0
2021-07-21 13:55:00,667.06,667.12,667.03,667.12,300.0,667.06,667.12,667.03,667.12,300.0
2021-07-21 14:00:00,667.26,667.31,666.86,667.09,700.0,667.26,667.31,666.86,667.09,700.0
2021-07-21 14:05:00,666.95,667.07,666.32,666.32,1245.0,666.95,667.07,666.32,666.32,1245.0
2021-07-21 14:10:00,666.64,666.8,666.55,666.69,400.0,666.64,666.8,666.55,666.69,400.0
2021-07-21 14:15:00,666.85,666.85,666.32,666.6,900.0,666.85,666.85,666.32,666.6,900.0
2021-07-21 14:20:00,666.65,667.21,666.27,667.21,1400.0,666.65,667.21,666.27,667.21,1400.0
2021-07-21 14:25:00,667.41,667.42,667.22,667.35,500.0,667.41,667.42,667.22,667.35,500.0
2021-07-21 14:30:00,667.77,667.78,667.04,667.04,900.0,667.77,667.78,667.04,667.04,900.0
2021-07-21 14:35:00,667.31,667.72,667.31,667.63,500.0,667.31,667.72,667.31,667.63,500.0
2021-07-21 14:40:00,668.0,668.51,668.0,668.51,200.0,668.0,668.51,668.0,668.51,200.0
2021-07-21 14:45:00,668.62,668.62,668.3,668.4,600.0,668.62,668.62,668.3,668.4,600.0
2021-07-21 14:50:00,668.31,668.42,668.31,668.42,200.0,668.31,668.42,668.31,668.42,200.0
2021-07-21 14:55:00,668.54,668.54,668.28,668.28,407.0,668.54,668.54,668.28,668.28,407.0
2021-07-21 15:00:00,668.79,668.99,668.79,668.99,400.0,668.79,668.99,668.79,668.99,400.0
2021-07-21 15:05:00,668.96,668.96,668.66,668.86,1393.0,668.96,668.96,668.66,668.86,1393.0
2021-07-21 15:10:00,668.65,668.68,667.57,667.57,3400.0,668.65,668.68,667.57,667.57,3400.0
2021-07-21 15:15:00,667.44,667.48,666.68,666.81,2800.0,667.44,667.48,666.68,666.81,2800.0
2021-07-21 15:20:00,666.71,667.11,666.51,667.11,2200.0,666.71,667.11,666.51,667.11,2200.0
2021-07-21 15:25:00,667.1,667.1,666.72,666.72,900.0,667.1,667.1,666.72,666.72,900.0
2021-07-21 15:30:00,666.85,667.31,666.85,667.24,1700.0,666.85,667.31,666.85,667.24,1700.0
2021-07-21 15:35:00,667.38,667.45,666.96,666.97,1012.0,667.38,667.45,666.96,666.97,1012.0
2021-07-21 15:40:00,667.28,667.57,667.28,667.52,1688.0,667.28,667.57,667.28,667.52,1688.0
2021-07-21 15:45:00,667.25,667.25,666.52,666.57,2189.0,667.25,667.25,666.52,666.57,2189.0
2021-07-21 15:50:00,666.64,671.35,666.64,670.71,15600.0,666.64,671.35,666.64,670.71,15600.0
2021-07-21 15:55:00,670.59,670.7,669.81,670.42,15033.0,670.59,670.7,669.81,670.42,15033.0
2021-07-22 09:30:00,674.14,675.39,673.09,675.39,7576.0,674.14,675.39,673.09,675.39,7576.0
2021-07-22 09:35:00,673.81,676.78,673.81,676.42,1900.0,673.81,676.78,673.81,676.42,1900.0
2021-07-22 09:40:00,676.8,678.22,675.3,676.46,3307.0,676.8,678.22,675.3,676.46,3307.0
2021-07-22 09:45:00,674.75,675.15,674.03,674.03,4468.0,674.75,675.15,674.03,674.03,4468.0
2021-07-22 09:50:00,674.03,674.03,674.03,674.03,0.0,674.03,674.03,674.03,674.03,0.0
2021-07-22 09:55:00,674.64,675.83,674.64,675.83,389.0,674.64,675.83,674.64,675.83,389.0
2021-07-22 10:00:00,675.18,676.74,675.18,676.74,1100.0,675.18,676.74,675.18,676.74,1100.0
2021-07-22 10:05:00,677.62,677.62,676.54,676.6,2554.0,677.62,677.62,676.54,676.6,2554.0
2021-07-22 10:10:00,676.65,676.95,676.24,676.94,1500.0,676.65,676.95,676.24,676.94,1500.0
2021-07-22 10:15:00,676.51,676.9,676.39,676.9,549.0,676.51,676.9,676.39,676.9,549.0
2021-07-22 10:20:00,676.89,678.1,676.62,678.1,1100.0,676.89,678.1,676.62,678.1,1100.0
2021-07-22 10:25:00,678.81,680.15,678.81,680.15,400.0,678.81,680.15,678.81,680.15,400.0
2021-07-22 10:30:00,680.79,681.73,680.28,681.73,1598.0,680.79,681.73,680.28,681.73,1598.0
2021-07-22 10:35:00,681.45,681.45,680.62,680.79,452.0,681.45,681.45,680.62,680.79,452.0
2021-07-22 10:40:00,681.3,681.3,680.47,681.0,800.0,681.3,681.3,680.47,681.0,800.0
2021-07-22 10:45:00,680.66,681.52,680.66,681.46,1200.0,680.66,681.52,680.66,681.46,1200.0
2021-07-22 10:50:00,681.54,681.7,681.14,681.45,2374.0,681.54,681.7,681.14,681.45,2374.0
2021-07-22 10:55:00,681.48,681.67,681.39,681.56,1420.0,681.48,681.67,681.39,681.56,1420.0
2021-07-22 11:00:00,681.46,681.7,681.35,681.35,2600.0,681.46,681.7,681.35,681.35,2600.0
2021-07-22 11:05:00,681.35,681.35,681.35,681.35,0.0,681.35,681.35,681.35,681.35,0.0
2021-07-22 11:10:00,680.9,680.9,680.81,680.81,200.0,680.9,680.9,680.81,680.81,200.0
2021-07-22 11:15:00,681.23,681.54,681.23,681.37,2200.0,681.23,681.54,681.23,681.37,2200.0
2021-07-22 11:20:00,681.56,682.01,681.48,681.74,1700.0,681.56,682.01,681.48,681.74,1700.0
2021-07-22 11:25:00,681.98,682.31,681.56,682.31,1400.0,681.98,682.31,681.56,682.31,1400.0
2021-07-22 11:30:00,682.04,682.07,681.33,681.54,535.0,682.04,682.07,681.33,681.54,535.0
2021-07-22 11:35:00,681.27,681.27,680.67,680.67,500.0,681.27,681.27,680.67,680.67,500.0
2021-07-22 11:40:00,680.35,680.5,680.25,680.5,400.0,680.35,680.5,680.25,680.5,400.0
2021-07-22 11:45:00,680.42,680.9,680.1,680.9,1000.0,680.42,680.9,680.1,680.9,1000.0
2021-07-22 11:50:00,681.18,681.24,680.85,680.85,1100.0,681.18,681.24,680.85,680.85,1100.0
2021-07-22 11:55:00,680.83,681.14,680.72,680.72,800.0,680.83,681.14,680.72,680.72,800.0
2021-07-22 12:00:00,680.82,680.87,678.3,678.3,1200.0,680.82,680.87,678.3,678.3,1200.0
2021-07-22 12:05:00,677.81,678.0,677.81,678.0,200.0,677.81,678.0,677.81,678.0,200.0
2021-07-22 12:10:00,678.14,678.63,678.03,678.53,1225.0,678.14,678.63,678.03,678.53,1225.0
2021-07-22 12:15:00,678.71,679.06,678.59,678.96,1395.0,678.71,679.06,678.59,678.96,1395.0
2021-07-22 12:20:00,678.69,678.78,678.25,678.76,916.0,678.69,678.78,678.25,678.76,916.0
2021-07-22 12:25:00,679.29,680.46,679.29,680.43,700.0,679.29,680.46,679.29,680.43,700.0
2021-07-22 12:30:00,680.45,680.45,679.98,680.15,700.0,680.45,680.45,679.98,680.15,700.0
2021-07-22 12:35:00,680.34,680.38,680.01,680.32,1015.0,680.34,680.38,680.01,680.32,1015.0
2021-07-22 12:40:00,680.33,680.33,679.94,680.07,828.0,680.33,680.33,679.94,680.07,828.0
2021-07-22 12:45:00,680.37,680.37,679.13,679.14,1000.0,680.37,680.37,679.13,679.14,1000.0
2021-07-22 12:50:00,679.21,679.65,679.21,679.3,600.0,679.21,679.65,679.21,679.3,600.0
2021-07-22 12:55:00,679.75,680.35,679.75,680.35,700.0,679.75,680.35,679.75,680.35,700.0
2021-07-22 13:00:00,680.38,680.8,680.27,680.43,1200.0,680.38,680.8,680.27,680.43,1200.0
2021-07-22 13:05:00,680.53,680.69,680.21,680.62,2076.0,680.53,680.69,680.21,680.62,2076.0
2021-07-22 13:10:00,680.67,680.67,680.24,680.29,600.0,680.67,680.67,680.24,680.29,600.0
2021-07-22 13:15:00,680.03,680.51,680.03,680.39,595.0,680.03,680.51,680.03,680.39,595.0
2021-07-22 13:20:00,680.33,680.71,680.32,680.58,400.0,680.33,680.71,680.32,680.58,400.0
2021-07-22 13:25:00,680.25,680.42,679.95,680.34,1613.0,680.25,680.42,679.95,680.34,1613.0
2021-07-22 13:30:00,680.39,680.72,680.37,680.59,2025.0,680.39,680.72,680.37,680.59,2025.0
2021-07-22 13:35:00,680.52,681.55,680.52,681.55,3199.0,680.52,681.55,680.52,681.55,3199.0
2021-07-22 13:40:00,681.12,681.12,680.2,680.27,4000.0,681.12,681.12,680.2,680.27,4000.0
2021-07-22 13:45:00,680.54,680.83,680.51,680.7,1597.0,680.54,680.83,680.51,680.7,1597.0
2021-07-22 13:50:00,680.58,680.7,680.27,680.3,2723.0,680.58,680.7,680.27,680.3,2723.0
2021-07-22 13:55:00,680.37,680.37,678.9,678.9,2074.0,680.37,680.37,678.9,678.9,2074.0
2021-07-22 14:00:00,679.08,679.27,678.97,679.27,500.0,679.08,679.27,678.97,679.27,500.0
2021-07-22 14:05:00,679.24,679.83,679.03,679.03,800.0,679.24,679.83,679.03,679.03,800.0
2021-07-22 14:10:00,679.37,680.07,679.37,680.07,400.0,679.37,680.07,679.37,680.07,400.0
2021-07-22 14:15:00,680.13,680.36,680.12,680.36,300.0,680.13,680.36,680.12,680.36,300.0
2021-07-22 14:20:00,679.96,680.15,679.79,680.15,621.0,679.96,680.15,679.79,680.15,621.0
2021-07-22 14:25:00,680.59,680.8,680.5,680.65,1903.0,680.59,680.8,680.5,680.65,1903.0
2021-07-22 14:30:00,680.33,680.6,680.33,680.6,300.0,680.33,680.6,680.33,680.6,300.0
2021-07-22 14:35:00,680.4,680.4,679.52,680.02,2925.0,680.4,680.4,679.52,680.02,2925.0
2021-07-22 14:40:00,679.53,679.53,678.82,679.14,808.0,679.53,679.53,678.82,679.14,808.0
2021-07-22 14:45:00,679.32,679.32,678.77,679.29,336.0,679.32,679.32,678.77,679.29,336.0
2021-07-22 14:50:00,679.53,679.53,679.38,679.39,700.0,679.53,679.53,679.38,679.39,700.0
2021-07-22 14:55:00,679.51,680.35,679.51,679.96,4000.0,679.51,680.35,679.51,679.96,4000.0
2021-07-22 15:00:00,679.27,679.79,679.27,679.79,845.0,679.27,679.79,679.27,679.79,845.0
2021-07-22 15:05:00,679.97,680.02,679.46,679.46,1200.0,679.97,680.02,679.46,679.46,1200.0
2021-07-22 15:10:00,679.58,680.61,679.58,680.61,5000.0,679.58,680.61,679.58,680.61,5000.0
2021-07-22 15:15:00,680.43,680.52,679.97,679.97,1800.0,680.43,680.52,679.97,679.97,1800.0
2021-07-22 15:20:00,680.16,680.24,679.75,679.75,1200.0,680.16,680.24,679.75,679.75,1200.0
2021-07-22 15:25:00,680.06,680.15,680.06,680.14,425.0,680.06,680.15,680.06,680.14,425.0
2021-07-22 15:30:00,680.17,680.17,679.56,680.1,2746.0,680.17,680.17,679.56,680.1,2746.0
2021-07-22 15:35:00,680.26,680.78,680.25,680.78,1300.0,680.26,680.78,680.25,680.78,1300.0
2021-07-22 15:40:00,681.04,681.47,680.93,681.2,2900.0,681.04,681.47,680.93,681.2,2900.0
2021-07-22 15:45:00,681.22,681.6,681.05,681.33,2400.0,681.22,681.6,681.05,681.33,2400.0
2021-07-22 15:50:00,681.67,683.27,681.41,683.11,16188.0,681.67,683.27,681.41,683.11,16188.0
2021-07-22 15:55:00,683.1,683.47,682.88,683.31,7108.0,683.1,683.47,682.88,683.31,7108.0
2021-07-23 09:30:00,684.43,686.58,679.92,683.86,7000.0,684.43,686.58,679.92,683.86,7000.0
2021-07-23 09:35:00,683.52,685.36,682.36,685.36,509.0,683.52,685.36,682.36,685.36,509.0
2021-07-23 09:40:00,685.51,686.15,684.86,684.86,1176.0,685.51,686.15,684.86,684.86,1176.0
2021-07-23 09:45:00,685.41,687.48,685.41,686.62,521.0,685.41,687.48,685.41,686.62,521.0
2021-07-23 09:50:00,686.86,688.81,686.86,688.03,2300.0,686.86,688.81,686.86,688.03,2300.0
2021-07-23 09:55:00,688.34,689.17,687.75,689.17,1366.0,688.34,689.17,687.75,689.17,1366.0
2021-07-23 10:00:00,689.92,689.99,689.11,689.9,600.0,689.92,689.99,689.11,689.9,600.0
2021-07-23 10:05:00,689.54,691.13,689.22,689.22,4042.0,689.54,691.13,689.22,689.22,4042.0
2021-07-23 10:10:00,688.55,689.24,688.38,689.24,623.0,688.55,689.24,688.38,689.24,623.0
2021-07-23 10:15:00,689.28,690.03,689.26,689.95,1200.0,689.28,690.03,689.26,689.95,1200.0
2021-07-23 10:20:00,689.94,689.95,689.94,689.94,184.0,689.94,689.95,689.94,689.94,184.0
2021-07-23 10:25:00,687.62,687.9,687.11,687.89,600.0,687.62,687.9,687.11,687.89,600.0
2021-07-23 10:30:00,687.71,688.4,687.53,687.77,1265.0,687.71,688.4,687.53,687.77,1265.0
2021-07-23 10:35:00,687.36,687.45,686.5,687.43,2053.0,687.36,687.45,686.5,687.43,2053.0
2021-07-23 10:40:00,687.06,687.06,686.46,686.46,400.0,687.06,687.06,686.46,686.46,400.0
2021-07-23 10:45:00,686.3,686.3,686.13,686.13,200.0,686.3,686.3,686.13,686.13,200.0
2021-07-23 10:50:00,686.55,687.34,685.98,687.34,802.0,686.55,687.34,685.98,687.34,802.0
2021-07-23 10:55:00,687.47,687.92,687.47,687.92,1164.0,687.47,687.92,687.47,687.92,1164.0
2021-07-23 11:00:00,687.93,689.29,687.91,689.29,600.0,687.93,689.29,687.91,689.29,600.0
2021-07-23 11:05:00,688.95,689.48,688.95,689.48,540.0,688.95,689.48,688.95,689.48,540.0
2021-07-23 11:10:00,690.51,690.57,689.9,690.47,1481.0,690.51,690.57,689.9,690.47,1481.0
2021-07-23 11:15:00,690.21,690.99,689.82,690.99,1612.0,690.21,690.99,689.82,690.99,1612.0
2021-07-23 11:20:00,691.5,691.51,691.35,691.5,500.0,691.5,691.51,691.35,691.5,500.0
2021-07-23 11:25:00,691.32,691.43,690.94,691.35,900.0,691.32,691.43,690.94,691.35,900.0
2021-07-23 11:30:00,692.02,692.55,691.83,692.01,838.0,692.02,692.55,691.83,692.01,838.0
2021-07-23 11:35:00,692.39,692.39,692.39,692.39,100.0,692.39,692.39,692.39,692.39,100.0
2021-07-23 11:40:00,692.23,693.14,691.97,693.04,1200.0,692.23,693.14,691.97,693.04,1200.0
2021-07-23 11:45:00,693.45,693.66,693.04,693.64,823.0,693.45,693.66,693.04,693.64,823.0
2021-07-23 11:50:00,693.98,693.98,693.08,693.46,2564.0,693.98,693.98,693.08,693.46,2564.0
2021-07-23 11:55:00,693.3,693.82,693.24,693.25,600.0,693.3,693.82,693.24,693.25,600.0
2021-07-23 12:00:00,693.68,693.94,693.29,693.47,600.0,693.68,693.94,693.29,693.47,600.0
2021-07-23 12:05:00,693.23,693.81,692.82,692.83,1251.0,693.23,693.81,692.82,692.83,1251.0
2021-07-23 12:10:00,693.09,693.39,693.09,693.25,600.0,693.09,693.39,693.09,693.25,600.0
2021-07-23 12:15:00,692.95,693.82,692.95,693.55,900.0,692.95,693.82,692.95,693.55,900.0
2021-07-23 12:20:00,693.82,693.82,693.34,693.34,600.0,693.82,693.82,693.34,693.34,600.0
2021-07-23 12:25:00,693.31,693.31,692.83,692.83,1014.0,693.31,693.31,692.83,692.83,1014.0
2021-07-23 12:30:00,692.82,693.23,692.82,692.96,851.0,692.82,693.23,692.82,692.96,851.0
2021-07-23 12:35:00,693.38,693.38,693.37,693.38,100.0,693.38,693.38,693.37,693.38,100.0
2021-07-23 12:40:00,692.86,693.23,692.72,692.72,1000.0,692.86,693.23,692.72,692.72,1000.0
2021-07-23 12:45:00,692.72,693.32,692.72,692.88,500.0,692.72,693.32,692.72,692.88,500.0
2021-07-23 12:50:00,693.25,693.25,691.76,691.98,400.0,693.25,693.25,691.76,691.98,400.0
2021-07-23 12:55:00,692.1,692.33,692.1,692.31,400.0,692.1,692.33,692.1,692.31,400.0
2021-07-23 13:00:00,692.72,692.72,692.72,692.72,100.0,692.72,692.72,692.72,692.72,100.0
2021-07-23 13:05:00,693.01,693.22,692.69,692.69,400.0,693.01,693.22,692.69,692.69,400.0
2021-07-23 13:10:00,692.87,693.26,692.65,693.13,1200.0,692.87,693.26,692.65,693.13,1200.0
2021-07-23 13:15:00,693.39,693.65,693.0,693.0,992.0,693.39,693.65,693.0,693.0,992.0
2021-07-23 13:20:00,693.61,694.33,693.61,694.33,1260.0,693.61,694.33,693.61,694.33,1260.0
2021-07-23 13:25:00,694.95,695.0,694.38,694.38,1152.0,694.95,695.0,694.38,694.38,1152.0
2021-07-23 13:30:00,694.56,694.99,694.39,694.56,800.0,694.56,694.99,694.39,694.56,800.0
2021-07-23 13:35:00,694.32,694.33,693.89,694.2,518.0,694.32,694.33,693.89,694.2,518.0
2021-07-23 13:40:00,694.2,694.2,694.2,694.2,100.0,694.2,694.2,694.2,694.2,100.0
2021-07-23 13:45:00,694.0,694.21,693.56,693.56,700.0,694.0,694.21,693.56,693.56,700.0
2021-07-23 13:50:00,693.53,693.68,693.38,693.67,300.0,693.53,693.68,693.38,693.67,300.0
2021-07-23 13:55:00,693.77,693.77,693.73,693.73,300.0,693.77,693.77,693.73,693.73,300.0
2021-07-23 14:00:00,693.34,693.89,693.34,693.89,747.0,693.34,693.89,693.34,693.89,747.0
2021-07-23 14:05:00,693.68,694.63,693.68,694.63,1539.0,693.68,694.63,693.68,694.63,1539.0
2021-07-23 14:10:00,694.14,694.14,694.11,694.11,300.0,694.14,694.14,694.11,694.11,300.0
2021-07-23 14:15:00,694.07,694.2,694.07,694.18,300.0,694.07,694.2,694.07,694.18,300.0
2021-07-23 14:20:00,694.08,694.21,693.8,693.8,800.0,694.08,694.21,693.8,693.8,800.0
2021-07-23 14:25:00,693.81,693.91,693.72,693.81,1000.0,693.81,693.91,693.72,693.81,1000.0
2021-07-23 14:30:00,693.6,693.6,693.59,693.6,100.0,693.6,693.6,693.59,693.6,100.0
2021-07-23 14:35:00,693.03,693.56,693.02,693.39,1308.0,693.03,693.56,693.02,693.39,1308.0
2021-07-23 14:40:00,693.05,693.37,693.05,693.18,700.0,693.05,693.37,693.05,693.18,700.0
2021-07-23 14:45:00,692.58,692.58,692.37,692.37,300.0,692.58,692.58,692.37,692.37,300.0
2021-07-23 14:50:00,692.4,692.4,691.96,692.33,2111.0,692.4,692.4,691.96,692.33,2111.0
2021-07-23 14:55:00,692.3,692.37,692.27,692.27,776.0,692.3,692.37,692.27,692.27,776.0
2021-07-23 15:00:00,692.0,692.55,692.0,692.55,500.0,692.0,692.55,692.0,692.55,500.0
2021-07-23 15:05:00,692.5,693.44,692.5,693.44,1100.0,692.5,693.44,692.5,693.44,1100.0
2021-07-23 15:10:00,693.43,693.76,693.28,693.75,800.0,693.43,693.76,693.28,693.75,800.0
2021-07-23 15:15:00,694.22,694.22,693.78,693.79,200.0,694.22,694.22,693.78,693.79,200.0
2021-07-23 15:20:00,694.48,694.51,693.58,693.59,2365.0,694.48,694.51,693.58,693.59,2365.0
2021-07-23 15:25:00,693.71,694.33,693.71,694.33,700.0,693.71,694.33,693.71,694.33,700.0
2021-07-23 15:30:00,694.24,694.82,693.53,694.82,2001.0,694.24,694.82,693.53,694.82,2001.0
2021-07-23 15:35:00,694.8,695.34,694.8,695.23,1100.0,694.8,695.34,694.8,695.23,1100.0
2021-07-23 15:40:00,695.48,695.85,695.05,695.05,1300.0,695.48,695.85,695.05,695.05,1300.0
2021-07-23 15:45:00,695.24,695.62,695.04,695.13,1500.0,695.24,695.62,695.04,695.13,1500.0
2021-07-23 15:50:00,695.38,696.35,695.19,695.59,4601.0,695.38,696.35,695.19,695.59,4601.0
2021-07-23 15:55:00,695.51,695.51,693.56,693.71,14632.0,695.51,695.51,693.56,693.71,14632.0
2021-07-26 09:30:00,690.02,691.14,687.02,689.4,4923.0,690.02,691.14,687.02,689.4,4923.0
2021-07-26 09:35:00,689.38,690.74,688.76,688.76,2600.0,689.38,690.74,688.76,688.76,2600.0
2021-07-26 09:40:00,688.98,690.65,688.87,690.5,2100.0,688.98,690.65,688.87,690.5,2100.0
2021-07-26 09:45:00,690.42,690.92,686.94,687.38,3776.0,690.42,690.92,686.94,687.38,3776.0
2021-07-26 09:50:00,687.66,687.66,687.55,687.55,400.0,687.66,687.66,687.55,687.55,400.0
2021-07-26 09:55:00,687.03,687.03,686.04,686.04,1309.0,687.03,687.03,686.04,686.04,1309.0
2021-07-26 10:00:00,686.2,686.2,684.03,684.03,797.0,686.2,686.2,684.03,684.03,797.0
2021-07-26 10:05:00,683.7,683.81,682.6,682.77,2200.0,683.7,683.81,682.6,682.77,2200.0
2021-07-26 10:10:00,683.03,683.4,682.88,683.37,1500.0,683.03,683.4,682.88,683.37,1500.0
2021-07-26 10:15:00,683.17,683.17,681.76,681.76,1100.0,683.17,683.17,681.76,681.76,1100.0
2021-07-26 10:20:00,681.76,681.76,680.07,680.94,1000.0,681.76,681.76,680.07,680.94,1000.0
2021-07-26 10:25:00,681.0,681.32,680.71,680.9,1300.0,681.0,681.32,680.71,680.9,1300.0
2021-07-26 10:30:00,680.04,682.11,679.26,682.11,1099.0,680.04,682.11,679.26,682.11,1099.0
2021-07-26 10:35:00,682.69,683.7,682.69,683.7,676.0,682.69,683.7,682.69,683.7,676.0
2021-07-26 10:40:00,683.7,683.7,682.35,682.35,800.0,683.7,683.7,682.35,682.35,800.0
2021-07-26 10:45:00,681.66,681.75,681.02,681.7,500.0,681.66,681.75,681.02,681.7,500.0
2021-07-26 10:50:00,681.52,681.77,681.16,681.77,600.0,681.52,681.77,681.16,681.77,600.0
2021-07-26 10:55:00,683.24,683.62,683.1,683.62,300.0,683.24,683.62,683.1,683.62,300.0
2021-07-26 11:00:00,684.61,684.9,682.87,682.87,989.0,684.61,684.9,682.87,682.87,989.0
2021-07-26 11:05:00,683.79,683.85,682.89,683.85,505.0,683.79,683.85,682.89,683.85,505.0
2021-07-26 11:10:00,683.25,683.25,683.25,683.25,100.0,683.25,683.25,683.25,683.25,100.0
2021-07-26 11:15:00,683.96,683.96,682.99,682.99,1285.0,683.96,683.96,682.99,682.99,1285.0
2021-07-26 11:20:00,682.53,683.23,682.53,683.12,800.0,682.53,683.23,682.53,683.12,800.0
2021-07-26 11:25:00,683.61,683.61,682.66,682.85,1508.0,683.61,683.61,682.66,682.85,1508.0
2021-07-26 11:30:00,683.09,683.24,682.81,682.82,600.0,683.09,683.24,682.81,682.82,600.0
2021-07-26 11:35:00,683.48,683.48,683.01,683.01,607.0,683.48,683.48,683.01,683.01,607.0
2021-07-26 11:40:00,682.56,683.26,682.55,682.76,888.0,682.56,683.26,682.55,682.76,888.0
2021-07-26 11:45:00,682.97,682.97,682.27,682.57,1000.0,682.97,682.97,682.27,682.57,1000.0
2021-07-26 11:50:00,681.53,682.87,681.53,682.87,400.0,681.53,682.87,681.53,682.87,400.0
2021-07-26 11:55:00,682.82,684.02,682.82,683.52,2415.0,682.82,684.02,682.82,683.52,2415.0
2021-07-26 12:00:00,683.99,684.0,682.64,682.95,1100.0,683.99,684.0,682.64,682.95,1100.0
2021-07-26 12:05:00,683.64,683.72,682.77,682.86,500.0,683.64,683.72,682.77,682.86,500.0
2021-07-26 12:10:00,682.66,682.66,682.24,682.45,1300.0,682.66,682.66,682.24,682.45,1300.0
2021-07-26 12:15:00,682.63,682.93,682.12,682.92,1600.0,682.63,682.93,682.12,682.92,1600.0
2021-07-26 12:20:00,681.84,682.1,681.73,681.93,2250.0,681.84,682.1,681.73,681.93,2250.0
2021-07-26 12:25:00,681.53,681.53,681.27,681.27,600.0,681.53,681.53,681.27,681.27,600.0
2021-07-26 12:30:00,680.17,680.57,679.84,680.17,1308.0,680.17,680.57,679.84,680.17,1308.0
2021-07-26 12:35:00,679.75,679.75,679.68,679.69,200.0,679.75,679.75,679.68,679.69,200.0
2021-07-26 12:40:00,679.58,679.58,679.5,679.5,300.0,679.58,679.58,679.5,679.5,300.0
2021-07-26 12:45:00,679.27,679.27,677.76,678.37,940.0,679.27,679.27,677.76,678.37,940.0
2021-07-26 12:50:00,678.74,679.26,678.51,678.98,1000.0,678.74,679.26,678.51,678.98,1000.0
2021-07-26 12:55:00,679.03,679.65,679.03,679.37,600.0,679.03,679.65,679.03,679.37,600.0
2021-07-26 13:00:00,679.41,680.25,679.41,680.16,1100.0,679.41,680.25,679.41,680.16,1100.0
2021-07-26 13:05:00,680.41,680.41,679.61,679.97,900.0,680.41,680.41,679.61,679.97,900.0
2021-07-26 13:10:00,679.99,680.4,679.99,680.03,300.0,679.99,680.4,679.99,680.03,300.0
2021-07-26 13:15:00,680.47,681.87,680.3,681.87,1000.0,680.47,681.87,680.3,681.87,1000.0
2021-07-26 13:20:00,682.16,682.51,681.81,681.81,1252.0,682.16,682.51,681.81,681.81,1252.0
2021-07-26 13:25:00,681.77,682.11,681.38,682.11,700.0,681.77,682.11,681.38,682.11,700.0
2021-07-26 13:30:00,682.38,682.38,681.67,681.67,200.0,682.38,682.38,681.67,681.67,200.0
2021-07-26 13:35:00,681.34,681.34,680.72,680.73,300.0,681.34,681.34,680.72,680.73,300.0
2021-07-26 13:40:00,681.56,681.98,681.43,681.92,800.0,681.56,681.98,681.43,681.92,800.0
2021-07-26 13:45:00,682.46,683.03,682.35,682.98,2500.0,682.46,683.03,682.35,682.98,2500.0
2021-07-26 13:50:00,683.38,683.52,683.36,683.43,748.0,683.38,683.52,683.36,683.43,748.0
2021-07-26 13:55:00,682.47,682.47,682.31,682.31,400.0,682.47,682.47,682.31,682.31,400.0
2021-07-26 14:00:00,682.97,683.2,682.93,682.94,600.0,682.97,683.2,682.93,682.94,600.0
2021-07-26 14:05:00,683.27,683.27,683.02,683.02,200.0,683.27,683.27,683.02,683.02,200.0
2021-07-26 14:10:00,682.79,682.79,682.02,682.7,600.0,682.79,682.79,682.02,682.7,600.0
2021-07-26 14:15:00,681.51,682.67,681.51,682.67,605.0,681.51,682.67,681.51,682.67,605.0
2021-07-26 14:20:00,681.94,682.68,681.93,682.48,434.0,681.94,682.68,681.93,682.48,434.0
2021-07-26 14:25:00,682.63,682.91,682.21,682.62,1111.0,682.63,682.91,682.21,682.62,1111.0
2021-07-26 14:30:00,682.74,682.76,682.45,682.75,300.0,682.74,682.76,682.45,682.75,300.0
2021-07-26 14:35:00,682.75,683.24,682.49,682.49,400.0,682.75,683.24,682.49,682.49,400.0
2021-07-26 14:40:00,683.25,683.25,683.25,683.25,100.0,683.25,683.25,683.25,683.25,100.0
2021-07-26 14:45:00,683.22,683.22,682.63,682.63,500.0,683.22,683.22,682.63,682.63,500.0
2021-07-26 14:50:00,682.63,683.0,682.62,682.72,495.0,682.63,683.0,682.62,682.72,495.0
2021-07-26 14:55:00,682.58,682.98,681.67,682.27,2779.0,682.58,682.98,681.67,682.27,2779.0
2021-07-26 15:00:00,682.45,682.65,682.44,682.58,500.0,682.45,682.65,682.44,682.58,500.0
2021-07-26 15:05:00,683.02,683.33,682.92,682.92,990.0,683.02,683.33,682.92,682.92,990.0
2021-07-26 15:10:00,683.11,683.39,682.55,682.74,1471.0,683.11,683.39,682.55,682.74,1471.0
2021-07-26 15:15:00,682.48,682.48,681.76,681.76,800.0,682.48,682.48,681.76,681.76,800.0
2021-07-26 15:20:00,682.32,682.63,682.32,682.63,400.0,682.32,682.63,682.32,682.63,400.0
2021-07-26 15:25:00,682.62,682.98,682.32,682.52,1720.0,682.62,682.98,682.32,682.52,1720.0
2021-07-26 15:30:00,682.81,682.81,681.85,681.86,500.0,682.81,682.81,681.85,681.86,500.0
2021-07-26 15:35:00,681.97,682.96,681.97,682.96,1700.0,681.97,682.96,681.97,682.96,1700.0
2021-07-26 15:40:00,682.96,683.3,682.91,683.15,2796.0,682.96,683.3,682.91,683.15,2796.0
2021-07-26 15:45:00,683.11,683.52,682.95,682.96,1435.0,683.11,683.52,682.95,682.96,1435.0
2021-07-26 15:50:00,683.49,685.21,683.33,685.21,6731.0,683.49,685.21,683.33,685.21,6731.0
2021-07-26 15:55:00,685.45,685.84,685.09,685.68,6326.0,685.45,685.84,685.09,685.68,6326.0
2021-07-27 09:30:00,687.85,688.8,683.38,684.72,6206.0,687.85,688.8,683.38,684.72,6206.0
2021-07-27 09:35:00,684.96,686.08,684.88,686.08,600.0,684.96,686.08,684.88,686.08,600.0
2021-07-27 09:40:00,686.58,689.41,686.5,689.41,500.0,686.58,689.41,686.5,689.41,500.0
2021-07-27 09:45:00,689.39,690.0,685.95,686.86,3884.0,689.39,690.0,685.95,686.86,3884.0
2021-07-27 09:50:00,686.8,687.84,686.11,687.34,3680.0,686.8,687.84,686.11,687.34,3680.0
2021-07-27 09:55:00,686.7,690.0,686.7,690.0,2561.0,686.7,690.0,686.7,690.0,2561.0
2021-07-27 10:00:00,689.98,691.44,689.97,691.44,1500.0,689.98,691.44,689.97,691.44,1500.0
2021-07-27 10:05:00,690.78,690.78,689.15,689.15,1500.0,690.78,690.78,689.15,689.15,1500.0
2021-07-27 10:10:00,689.4,691.76,688.6,690.33,1900.0,689.4,691.76,688.6,690.33,1900.0
2021-07-27 10:15:00,690.82,691.94,690.64,691.94,706.0,690.82,691.94,690.64,691.94,706.0
2021-07-27 10:20:00,691.88,691.89,690.01,691.52,954.0,691.88,691.89,690.01,691.52,954.0
2021-07-27 10:25:00,692.06,692.06,689.66,689.96,3958.0,692.06,692.06,689.66,689.96,3958.0
2021-07-27 10:30:00,689.9,689.95,687.85,688.05,1169.0,689.9,689.95,687.85,688.05,1169.0
2021-07-27 10:35:00,688.0,688.09,685.59,685.6,1100.0,688.0,688.09,685.59,685.6,1100.0
2021-07-27 10:40:00,685.95,687.83,685.95,687.36,2258.0,685.95,687.83,685.95,687.36,2258.0
2021-07-27 10:45:00,687.61,687.61,687.21,687.22,200.0,687.61,687.61,687.21,687.22,200.0
2021-07-27 10:50:00,685.28,685.77,684.97,685.77,600.0,685.28,685.77,684.97,685.77,600.0
2021-07-27 10:55:00,684.97,686.07,684.96,686.07,200.0,684.97,686.07,684.96,686.07,200.0
2021-07-27 11:00:00,686.07,686.07,686.07,686.07,0.0,686.07,686.07,686.07,686.07,0.0
2021-07-27 11:05:00,686.62,686.62,685.09,685.42,870.0,686.62,686.62,685.09,685.42,870.0
2021-07-27 11:10:00,685.97,686.0,685.97,686.0,600.0,685.97,686.0,685.97,686.0,600.0
2021-07-27 11:15:00,685.91,686.06,685.22,685.92,2300.0,685.91,686.06,685.22,685.92,2300.0
2021-07-27 11:20:00,685.57,685.57,685.03,685.42,600.0,685.57,685.57,685.03,685.42,600.0
2021-07-27 11:25:00,684.26,684.82,684.14,684.82,800.0,684.26,684.82,684.14,684.82,800.0
2021-07-27 11:30:00,684.06,684.06,684.06,684.06,100.0,684.06,684.06,684.06,684.06,100.0
2021-07-27 11:35:00,683.08,683.09,681.54,682.18,2900.0,683.08,683.09,681.54,682.18,2900.0
2021-07-27 11:40:00,683.57,684.29,683.57,683.97,1200.0,683.57,684.29,683.57,683.97,1200.0
2021-07-27 11:45:00,684.0,684.79,684.0,684.79,576.0,684.0,684.79,684.0,684.79,576.0
2021-07-27 11:50:00,684.22,685.01,684.22,685.01,792.0,684.22,685.01,684.22,685.01,792.0
2021-07-27 11:55:00,685.0,685.15,683.52,683.52,2156.0,685.0,685.15,683.52,683.52,2156.0
2021-07-27 12:00:00,682.85,682.85,681.73,682.22,900.0,682.85,682.85,681.73,682.22,900.0
2021-07-27 12:05:00,682.12,683.06,681.92,683.06,400.0,682.12,683.06,681.92,683.06,400.0
2021-07-27 12:10:00,682.22,682.33,682.22,682.33,300.0,682.22,682.33,682.22,682.33,300.0
2021-07-27 12:15:00,682.71,683.99,682.7,683.99,400.0,682.71,683.99,682.7,683.99,400.0
2021-07-27 12:20:00,683.37,684.17,683.37,684.08,900.0,683.37,684.17,683.37,684.08,900.0
2021-07-27 12:25:00,683.83,684.28,683.67,684.2,700.0,683.83,684.28,683.67,684.2,700.0
2021-07-27 12:30:00,684.07,684.44,683.88,683.89,600.0,684.07,684.44,683.88,683.89,600.0
2021-07-27 12:35:00,683.45,683.45,682.61,682.61,1000.0,683.45,683.45,682.61,682.61,1000.0
2021-07-27 12:40:00,682.82,683.17,682.3,683.17,747.0,682.82,683.17,682.3,683.17,747.0
2021-07-27 12:45:00,683.17,683.19,682.98,682.98,700.0,683.17,683.19,682.98,682.98,700.0
2021-07-27 12:50:00,682.72,683.27,682.72,682.93,1285.0,682.72,683.27,682.72,682.93,1285.0
2021-07-27 12:55:00,682.73,683.14,682.4,682.4,1190.0,682.73,683.14,682.4,682.4,1190.0
2021-07-27 13:00:00,682.59,682.59,682.26,682.26,200.0,682.59,682.59,682.26,682.26,200.0
2021-07-27 13:05:00,682.18,682.55,682.18,682.35,500.0,682.18,682.55,682.18,682.35,500.0
2021-07-27 13:10:00,682.36,682.89,682.36,682.87,1155.0,682.36,682.89,682.36,682.87,1155.0
2021-07-27 13:15:00,682.55,682.6,682.08,682.08,771.0,682.55,682.6,682.08,682.08,771.0
2021-07-27 13:20:00,681.96,681.96,681.17,681.61,481.0,681.96,681.96,681.17,681.61,481.0
2021-07-27 13:25:00,681.91,683.35,681.58,683.15,1557.0,681.91,683.35,681.58,683.15,1557.0
2021-07-27 13:30:00,683.14,683.14,681.95,682.37,1000.0,683.14,683.14,681.95,682.37,1000.0
2021-07-27 13:35:00,683.29,683.3,682.51,682.92,826.0,683.29,683.3,682.51,682.92,826.0
2021-07-27 13:40:00,682.36,682.36,681.47,681.51,900.0,682.36,682.36,681.47,681.51,900.0
2021-07-27 13:45:00,681.65,681.65,681.65,681.65,100.0,681.65,681.65,681.65,681.65,100.0
2021-07-27 13:50:00,681.93,681.93,681.43,681.43,219.0,681.93,681.93,681.43,681.43,219.0
2021-07-27 13:55:00,681.81,681.81,681.21,681.24,600.0,681.81,681.81,681.21,681.24,600.0
2021-07-27 14:00:00,682.12,682.21,682.12,682.21,300.0,682.12,682.21,682.12,682.21,300.0
2021-07-27 14:05:00,682.29,682.29,682.29,682.29,200.0,682.29,682.29,682.29,682.29,200.0
2021-07-27 14:10:00,682.2,682.2,681.6,681.68,8324.0,682.2,682.2,681.6,681.68,8324.0
2021-07-27 14:15:00,682.01,682.85,682.01,682.85,1390.0,682.01,682.85,682.01,682.85,1390.0
2021-07-27 14:20:00,682.71,682.95,682.71,682.79,800.0,682.71,682.95,682.71,682.79,800.0
2021-07-27 14:25:00,682.9,683.25,682.27,682.43,2000.0,682.9,683.25,682.27,682.43,2000.0
2021-07-27 14:30:00,682.67,683.43,682.3,683.31,1097.0,682.67,683.43,682.3,683.31,1097.0
2021-07-27 14:35:00,683.24,683.41,682.57,682.57,1100.0,683.24,683.41,682.57,682.57,1100.0
2021-07-27 14:40:00,682.7,683.25,682.7,683.01,1648.0,682.7,683.25,682.7,683.01,1648.0
2021-07-27 14:45:00,683.07,683.89,683.07,683.88,600.0,683.07,683.89,683.07,683.88,600.0
2021-07-27 14:50:00,683.63,684.06,683.59,683.73,1653.0,683.63,684.06,683.59,683.73,1653.0
2021-07-27 14:55:00,684.27,685.04,684.27,685.04,1100.0,684.27,685.04,684.27,685.04,1100.0
2021-07-27 15:00:00,685.21,685.55,685.21,685.37,700.0,685.21,685.55,685.21,685.37,700.0
2021-07-27 15:05:00,685.03,685.03,684.22,684.55,1268.0,685.03,685.03,684.22,684.55,1268.0
2021-07-27 15:10:00,684.82,684.82,684.3,684.32,520.0,684.82,684.82,684.3,684.32,520.0
2021-07-27 15:15:00,684.4,684.65,683.8,684.15,1519.0,684.4,684.65,683.8,684.15,1519.0
2021-07-27 15:20:00,684.27,684.61,684.05,684.26,1200.0,684.27,684.61,684.05,684.26,1200.0
2021-07-27 15:25:00,684.26,684.26,684.26,684.26,0.0,684.26,684.26,684.26,684.26,0.0
2021-07-27 15:30:00,684.13,684.6,684.04,684.19,2300.0,684.13,684.6,684.04,684.19,2300.0
2021-07-27 15:35:00,684.07,684.07,683.56,684.05,3129.0,684.07,684.07,683.56,684.05,3129.0
2021-07-27 15:40:00,683.74,684.38,683.45,684.38,2112.0,683.74,684.38,683.45,684.38,2112.0
2021-07-27 15:45:00,684.36,685.31,684.35,685.16,1886.0,684.36,685.31,684.35,685.16,1886.0
2021-07-27 15:50:00,685.52,686.72,685.52,686.21,4630.0,685.52,686.72,685.52,686.21,4630.0
2021-07-27 15:55:00,686.37,687.39,686.37,686.73,6883.0,686.37,687.39,686.37,686.73,6883.0
2021-07-28 09:30:00,684.13,687.63,684.13,684.85,5630.0,684.13,687.63,684.13,684.85,5630.0
2021-07-28 09:35:00,684.13,687.56,684.13,687.0,511.0,684.13,687.56,684.13,687.0,511.0
2021-07-28 09:40:00,687.0,689.34,685.99,689.34,1400.0,687.0,689.34,685.99,689.34,1400.0
2021-07-28 09:45:00,688.09,688.98,687.49,687.98,1239.0,688.09,688.98,687.49,687.98,1239.0
2021-07-28 09:50:00,688.07,688.27,685.32,687.63,2700.0,688.07,688.27,685.32,687.63,2700.0
2021-07-28 09:55:00,687.51,688.25,686.65,687.78,1309.0,687.51,688.25,686.65,687.78,1309.0
2021-07-28 10:00:00,688.44,691.23,688.44,690.18,5139.0,688.44,691.23,688.44,690.18,5139.0
2021-07-28 10:05:00,688.86,688.86,687.45,688.65,4159.0,688.86,688.86,687.45,688.65,4159.0
2021-07-28 10:10:00,688.85,688.97,688.85,688.97,299.0,688.85,688.97,688.85,688.97,299.0
2021-07-28 10:15:00,690.47,691.38,690.47,691.23,480.0,690.47,691.38,690.47,691.23,480.0
2021-07-28 10:20:00,691.42,691.79,690.04,691.05,2567.0,691.42,691.79,690.04,691.05,2567.0
2021-07-28 10:25:00,691.05,691.85,690.86,691.75,1085.0,691.05,691.85,690.86,691.75,1085.0
2021-07-28 10:30:00,691.83,692.76,691.08,691.86,1500.0,691.83,692.76,691.08,691.86,1500.0
2021-07-28 10:35:00,691.96,691.96,690.49,690.5,1850.0,691.96,691.96,690.49,690.5,1850.0
2021-07-28 10:40:00,690.51,690.51,689.04,689.04,200.0,690.51,690.51,689.04,689.04,200.0
2021-07-28 10:45:00,688.99,688.99,688.89,688.95,300.0,688.99,688.99,688.89,688.95,300.0
2021-07-28 10:50:00,688.71,688.71,688.7,688.71,100.0,688.71,688.71,688.7,688.71,100.0
2021-07-28 10:55:00,690.12,690.47,689.82,690.47,1341.0,690.12,690.47,689.82,690.47,1341.0
2021-07-28 11:00:00,690.69,692.28,690.69,692.27,900.0,690.69,692.28,690.69,692.27,900.0
2021-07-28 11:05:00,691.55,691.99,691.55,691.81,400.0,691.55,691.99,691.55,691.81,400.0
2021-07-28 11:10:00,692.17,692.17,691.07,691.07,775.0,692.17,692.17,691.07,691.07,775.0
2021-07-28 11:15:00,691.19,691.88,691.19,691.75,1578.0,691.19,691.88,691.19,691.75,1578.0
2021-07-28 11:20:00,692.0,692.01,690.93,690.93,400.0,692.0,692.01,690.93,690.93,400.0
2021-07-28 11:25:00,690.5,690.57,690.5,690.57,400.0,690.5,690.57,690.5,690.57,400.0
2021-07-28 11:30:00,690.83,691.76,690.6,691.34,1204.0,690.83,691.76,690.6,691.34,1204.0
2021-07-28 11:35:00,691.55,692.81,691.48,691.49,300.0,691.55,692.81,691.48,691.49,300.0
2021-07-28 11:40:00,690.99,690.99,690.51,690.6,2921.0,690.99,690.99,690.51,690.6,2921.0
2021-07-28 11:45:00,690.1,690.52,690.1,690.16,600.0,690.1,690.52,690.1,690.16,600.0
2021-07-28 11:50:00,689.57,689.94,689.56,689.94,800.0,689.57,689.94,689.56,689.94,800.0
2021-07-28 11:55:00,689.67,690.17,689.67,689.87,400.0,689.67,690.17,689.67,689.87,400.0
2021-07-28 12:00:00,690.46,690.9,690.41,690.89,1000.0,690.46,690.9,690.41,690.89,1000.0
2021-07-28 12:05:00,691.23,691.77,691.23,691.77,500.0,691.23,691.77,691.23,691.77,500.0
2021-07-28 12:10:00,691.57,692.04,691.57,692.04,500.0,691.57,692.04,691.57,692.04,500.0
2021-07-28 12:15:00,691.98,691.98,691.98,691.98,300.0,691.98,691.98,691.98,691.98,300.0
2021-07-28 12:20:00,692.0,692.0,692.0,692.0,100.0,692.0,692.0,692.0,692.0,100.0
2021-07-28 12:25:00,691.99,691.99,691.98,691.99,900.0,691.99,691.99,691.98,691.99,900.0
2021-07-28 12:30:00,691.99,693.39,691.99,693.39,1400.0,691.99,693.39,691.99,693.39,1400.0
2021-07-28 12:35:00,693.91,693.91,693.9,693.91,150.0,693.91,693.91,693.9,693.91,150.0
2021-07-28 12:40:00,693.8,694.67,693.8,694.67,1400.0,693.8,694.67,693.8,694.67,1400.0
2021-07-28 12:45:00,694.31,694.31,694.31,694.31,100.0,694.31,694.31,694.31,694.31,100.0
2021-07-28 12:50:00,693.77,694.32,693.73,693.73,911.0,693.77,694.32,693.73,693.73,911.0
2021-07-28 12:55:00,693.76,694.28,693.74,694.02,1100.0,693.76,694.28,693.74,694.02,1100.0
2021-07-28 13:00:00,694.5,694.61,693.76,693.76,1100.0,694.5,694.61,693.76,693.76,1100.0
2021-07-28 13:05:00,693.95,694.06,693.59,693.77,1000.0,693.95,694.06,693.59,693.77,1000.0
2021-07-28 13:10:00,693.87,693.87,693.86,693.87,100.0,693.87,693.87,693.86,693.87,100.0
2021-07-28 13:15:00,693.52,694.11,692.96,692.97,2800.0,693.52,694.11,692.96,692.97,2800.0
2021-07-28 13:20:00,692.88,693.04,692.86,693.02,1917.0,692.88,693.04,692.86,693.02,1917.0
2021-07-28 13:25:00,692.73,692.73,692.68,692.68,300.0,692.73,692.73,692.68,692.68,300.0
2021-07-28 13:30:00,692.79,692.79,692.79,692.79,300.0,692.79,692.79,692.79,692.79,300.0
2021-07-28 13:35:00,692.5,692.64,692.5,692.64,400.0,692.5,692.64,692.5,692.64,400.0
2021-07-28 13:40:00,693.04,693.22,692.98,693.17,1300.0,693.04,693.22,692.98,693.17,1300.0
2021-07-28 13:45:00,694.26,694.41,694.26,694.41,300.0,694.26,694.41,694.26,694.41,300.0
2021-07-28 13:50:00,694.77,694.77,694.09,694.34,1015.0,694.77,694.77,694.09,694.34,1015.0
2021-07-28 13:55:00,693.9,693.92,693.1,693.1,700.0,693.9,693.92,693.1,693.1,700.0
2021-07-28 14:00:00,692.54,694.04,692.33,694.04,700.0,692.54,694.04,692.33,694.04,700.0
2021-07-28 14:05:00,693.51,694.99,693.51,694.99,400.0,693.51,694.99,693.51,694.99,400.0
2021-07-28 14:10:00,695.07,695.07,695.07,695.07,100.0,695.07,695.07,695.07,695.07,100.0
2021-07-28 14:15:00,695.07,695.07,695.07,695.07,0.0,695.07,695.07,695.07,695.07,0.0
2021-07-28 14:20:00,695.05,695.74,694.44,695.74,1003.0,695.05,695.74,694.44,695.74,1003.0
2021-07-28 14:25:00,695.8,695.8,695.24,695.24,300.0,695.8,695.8,695.24,695.24,300.0
2021-07-28 14:30:00,694.62,695.05,694.54,694.82,1061.0,694.62,695.05,694.54,694.82,1061.0
2021-07-28 14:35:00,693.99,696.49,693.99,696.49,400.0,693.99,696.49,693.99,696.49,400.0
2021-07-28 14:40:00,696.14,696.21,696.13,696.21,400.0,696.14,696.21,696.13,696.21,400.0
2021-07-28 14:45:00,696.86,697.01,696.17,696.91,2454.0,696.86,697.01,696.17,696.91,2454.0
2021-07-28 14:50:00,697.16,697.46,696.23,696.23,3200.0,697.16,697.46,696.23,696.23,3200.0
2021-07-28 14:55:00,696.71,697.5,696.68,697.0,2429.0,696.71,697.5,696.68,697.0,2429.0
2021-07-28 15:00:00,697.18,697.18,696.13,696.19,1100.0,697.18,697.18,696.13,696.19,1100.0
2021-07-28 15:05:00,695.95,696.65,695.95,696.44,1100.0,695.95,696.65,695.95,696.44,1100.0
2021-07-28 15:10:00,696.68,697.25,696.68,697.25,1275.0,696.68,697.25,696.68,697.25,1275.0
2021-07-28 15:15:00,697.5,697.82,697.32,697.76,1475.0,697.5,697.82,697.32,697.76,1475.0
2021-07-28 15:20:00,697.43,697.62,696.77,696.97,1806.0,697.43,697.62,696.77,696.97,1806.0
2021-07-28 15:25:00,697.92,698.17,697.66,697.66,1000.0,697.92,698.17,697.66,697.66,1000.0
2021-07-28 15:30:00,697.27,697.73,696.91,696.93,1799.0,697.27,697.73,696.91,696.93,1799.0
2021-07-28 15:35:00,697.2,697.2,696.6,697.06,1205.0,697.2,697.2,696.6,697.06,1205.0
2021-07-28 15:40:00,697.16,697.74,697.1,697.71,2718.0,697.16,697.74,697.1,697.71,2718.0
2021-07-28 15:45:00,697.69,697.69,697.22,697.58,1200.0,697.69,697.69,697.22,697.58,1200.0
2021-07-28 15:50:00,697.95,698.0,696.29,696.29,8502.0,697.95,698.0,696.29,696.29,8502.0
2021-07-28 15:55:00,696.13,696.37,695.11,696.16,9928.0,696.13,696.37,695.11,696.16,9928.0
2021-07-29 09:30:00,692.74,693.96,692.29,693.5,10629.0,692.74,693.96,692.29,693.5,10629.0
2021-07-29 09:35:00,693.7,700.0,693.04,699.13,4430.0,693.7,700.0,693.04,699.13,4430.0
2021-07-29 09:40:00,699.8,699.96,696.63,697.38,5100.0,699.8,699.96,696.63,697.38,5100.0
2021-07-29 09:45:00,697.38,700.2,697.25,700.17,5792.0,697.38,700.2,697.25,700.17,5792.0
2021-07-29 09:50:00,700.53,703.29,700.53,703.0,2431.0,700.53,703.29,700.53,703.0,2431.0
2021-07-29 09:55:00,703.95,704.07,701.73,701.73,1973.0,703.95,704.07,701.73,701.73,1973.0
2021-07-29 10:00:00,701.73,702.18,701.53,701.86,1200.0,701.73,702.18,701.53,701.86,1200.0
2021-07-29 10:05:00,701.93,702.99,701.7,701.81,1806.0,701.93,702.99,701.7,701.81,1806.0
2021-07-29 10:10:00,700.7,701.06,699.99,699.99,900.0,700.7,701.06,699.99,699.99,900.0
2021-07-29 10:15:00,699.0,699.45,698.66,699.23,1000.0,699.0,699.45,698.66,699.23,1000.0
2021-07-29 10:20:00,699.43,699.84,699.27,699.84,300.0,699.43,699.84,699.27,699.84,300.0
2021-07-29 10:25:00,699.84,701.12,699.84,701.12,1200.0,699.84,701.12,699.84,701.12,1200.0
2021-07-29 10:30:00,701.02,701.78,700.87,701.78,1100.0,701.02,701.78,700.87,701.78,1100.0
2021-07-29 10:35:00,701.64,701.65,701.19,701.19,696.0,701.64,701.65,701.19,701.19,696.0
2021-07-29 10:40:00,701.33,702.85,701.33,702.56,995.0,701.33,702.85,701.33,702.56,995.0
2021-07-29 10:45:00,702.44,703.31,702.43,703.31,891.0,702.44,703.31,702.43,703.31,891.0
2021-07-29 10:50:00,703.95,705.22,703.8,704.67,1700.0,703.95,705.22,703.8,704.67,1700.0
2021-07-29 10:55:00,705.33,705.51,703.64,703.64,2386.0,705.33,705.51,703.64,703.64,2386.0
2021-07-29 11:00:00,702.93,704.13,702.93,703.4,500.0,702.93,704.13,702.93,703.4,500.0
2021-07-29 11:05:00,703.52,703.52,702.07,702.25,1109.0,703.52,703.52,702.07,702.25,1109.0
2021-07-29 11:10:00,702.29,702.81,700.79,701.74,700.0,702.29,702.81,700.79,701.74,700.0
2021-07-29 11:15:00,700.82,702.34,700.81,702.09,1700.0,700.82,702.34,700.81,702.09,1700.0
2021-07-29 11:20:00,702.35,702.36,700.7,701.18,2837.0,702.35,702.36,700.7,701.18,2837.0
2021-07-29 11:25:00,701.34,702.23,700.92,701.19,1302.0,701.34,702.23,700.92,701.19,1302.0
2021-07-29 11:30:00,701.74,701.93,700.82,701.58,1200.0,701.74,701.93,700.82,701.58,1200.0
2021-07-29 11:35:00,701.42,701.82,701.28,701.45,1000.0,701.42,701.82,701.28,701.45,1000.0
2021-07-29 11:40:00,701.21,702.95,701.19,702.95,1700.0,701.21,702.95,701.19,702.95,1700.0
2021-07-29 11:45:00,702.72,704.03,702.72,703.71,1428.0,702.72,704.03,702.72,703.71,1428.0
2021-07-29 11:50:00,703.66,703.83,702.92,703.1,900.0,703.66,703.83,702.92,703.1,900.0
2021-07-29 11:55:00,702.25,702.25,701.63,701.63,500.0,702.25,702.25,701.63,701.63,500.0
2021-07-29 12:00:00,701.15,702.44,701.03,701.5,778.0,701.15,702.44,701.03,701.5,778.0
2021-07-29 12:05:00,701.5,703.0,701.05,702.72,4539.0,701.5,703.0,701.05,702.72,4539.0
2021-07-29 12:10:00,703.88,704.25,703.87,704.08,800.0,703.88,704.25,703.87,704.08,800.0
2021-07-29 12:15:00,703.74,704.36,703.74,704.14,2745.0,703.74,704.36,703.74,704.14,2745.0
2021-07-29 12:20:00,703.7,703.7,702.97,702.97,551.0,703.7,703.7,702.97,702.97,551.0
2021-07-29 12:25:00,703.53,703.69,702.75,703.26,1500.0,703.53,703.69,702.75,703.26,1500.0
2021-07-29 12:30:00,703.67,704.33,703.67,704.33,1000.0,703.67,704.33,703.67,704.33,1000.0
2021-07-29 12:35:00,704.57,705.09,704.45,705.09,500.0,704.57,705.09,704.45,705.09,500.0
2021-07-29 12:40:00,704.82,705.59,704.32,704.51,5523.0,704.82,705.59,704.32,704.51,5523.0
2021-07-29 12:45:00,705.22,705.41,703.54,703.54,2100.0,705.22,705.41,703.54,703.54,2100.0
2021-07-29 12:50:00,703.71,703.71,702.34,702.75,700.0,703.71,703.71,702.34,702.75,700.0
2021-07-29 12:55:00,702.57,703.79,702.57,703.79,1242.0,702.57,703.79,702.57,703.79,1242.0
2021-07-29 13:00:00,703.83,704.03,703.79,703.8,1200.0,703.83,704.03,703.79,703.8,1200.0
2021-07-29 13:05:00,703.66,703.66,703.66,703.66,100.0,703.66,703.66,703.66,703.66,100.0
2021-07-29 13:10:00,703.77,704.33,703.37,704.05,1600.0,703.77,704.33,703.37,704.05,1600.0
2021-07-29 13:15:00,704.35,704.36,702.49,702.49,1500.0,704.35,704.36,702.49,702.49,1500.0
2021-07-29 13:20:00,703.31,704.71,703.3,704.52,1500.0,703.31,704.71,703.3,704.52,1500.0
2021-07-29 13:25:00,704.14,705.07,703.99,704.74,3784.0,704.14,705.07,703.99,704.74,3784.0
2021-07-29 13:30:00,705.07,705.61,705.07,705.5,600.0,705.07,705.61,705.07,705.5,600.0
2021-07-29 13:35:00,705.7,705.94,705.31,705.47,1700.0,705.7,705.94,705.31,705.47,1700.0
2021-07-29 13:40:00,705.77,705.77,703.94,704.19,1732.0,705.77,705.77,703.94,704.19,1732.0
2021-07-29 13:45:00,703.37,703.65,703.37,703.65,200.0,703.37,703.65,703.37,703.65,200.0
2021-07-29 13:50:00,703.69,704.34,703.33,704.3,2040.0,703.69,704.34,703.33,704.3,2040.0
2021-07-29 13:55:00,704.0,704.0,702.53,703.0,2017.0,704.0,704.0,702.53,703.0,2017.0
2021-07-29 14:00:00,702.82,704.33,702.82,704.33,1314.0,702.82,704.33,702.82,704.33,1314.0
2021-07-29 14:05:00,704.03,704.7,703.32,704.7,2200.0,704.03,704.7,703.32,704.7,2200.0
2021-07-29 14:10:00,704.6,705.28,703.88,704.87,5852.0,704.6,705.28,703.88,704.87,5852.0
2021-07-29 14:15:00,705.27,705.27,703.72,703.72,2679.0,705.27,705.27,703.72,703.72,2679.0
2021-07-29 14:20:00,703.47,704.05,703.26,703.75,1300.0,703.47,704.05,703.26,703.75,1300.0
2021-07-29 14:25:00,703.42,703.66,703.41,703.66,400.0,703.42,703.66,703.41,703.66,400.0
2021-07-29 14:30:00,703.34,703.35,703.02,703.08,2910.0,703.34,703.35,703.02,703.08,2910.0
2021-07-29 14:35:00,702.98,703.02,701.15,702.45,3806.0,702.98,703.02,701.15,702.45,3806.0
2021-07-29 14:40:00,702.46,702.92,701.99,702.78,5028.0,702.46,702.92,701.99,702.78,5028.0
2021-07-29 14:45:00,702.68,704.09,702.28,704.04,6010.0,702.68,704.09,702.28,704.04,6010.0
2021-07-29 14:50:00,704.04,704.16,702.82,702.83,4716.0,704.04,704.16,702.82,702.83,4716.0
2021-07-29 14:55:00,702.44,704.0,702.43,703.56,1800.0,702.44,704.0,702.43,703.56,1800.0
2021-07-29 15:00:00,703.9,704.24,703.29,704.19,2400.0,703.9,704.24,703.29,704.19,2400.0
2021-07-29 15:05:00,704.72,705.33,704.57,705.33,1400.0,704.72,705.33,704.57,705.33,1400.0
2021-07-29 15:10:00,704.82,705.82,704.09,704.09,4204.0,704.82,705.82,704.09,704.09,4204.0
2021-07-29 15:15:00,704.41,704.72,703.87,704.72,4630.0,704.41,704.72,703.87,704.72,4630.0
2021-07-29 15:20:00,704.66,705.36,704.66,704.79,1800.0,704.66,705.36,704.66,704.79,1800.0
2021-07-29 15:25:00,705.1,705.1,703.79,704.06,4679.0,705.1,705.1,703.79,704.06,4679.0
2021-07-29 15:30:00,703.98,704.57,703.87,704.57,2800.0,703.98,704.57,703.87,704.57,2800.0
2021-07-29 15:35:00,704.56,705.54,704.56,705.47,4626.0,704.56,705.54,704.56,705.47,4626.0
2021-07-29 15:40:00,705.47,706.03,704.76,706.02,4700.0,705.47,706.03,704.76,706.02,4700.0
2021-07-29 15:45:00,705.79,705.98,704.75,705.01,5200.0,705.79,705.98,704.75,705.01,5200.0
2021-07-29 15:50:00,704.89,706.95,703.81,704.47,18649.0,704.89,706.95,703.81,704.47,18649.0
2021-07-29 15:55:00,704.72,705.82,703.14,704.22,25521.0,704.72,705.82,703.14,704.22,25521.0
2021-07-30 09:30:00,666.31,677.67,660.0,666.0,37998.0,666.31,677.67,660.0,666.0,37998.0
2021-07-30 09:35:00,663.01,666.07,655.5,657.22,26968.0,663.01,666.07,655.5,657.22,26968.0
2021-07-30 09:40:00,658.31,662.66,655.85,662.25,13520.0,658.31,662.66,655.85,662.25,13520.0
2021-07-30 09:45:00,662.24,668.63,662.02,667.28,9151.0,662.24,668.63,662.02,667.28,9151.0
2021-07-30 09:50:00,667.0,668.99,665.18,666.44,5566.0,667.0,668.99,665.18,666.44,5566.0
2021-07-30 09:55:00,666.24,667.67,664.01,665.02,4059.0,666.24,667.67,664.01,665.02,4059.0
2021-07-30 10:00:00,664.73,673.6,664.73,673.07,7402.0,664.73,673.6,664.73,673.07,7402.0
2021-07-30 10:05:00,672.83,677.96,672.0,676.9,6565.0,672.83,677.96,672.0,676.9,6565.0
2021-07-30 10:10:00,678.4,679.99,677.02,679.13,2968.0,678.4,679.99,677.02,679.13,2968.0
2021-07-30 10:15:00,678.81,679.0,676.02,676.02,2780.0,678.81,679.0,676.02,676.02,2780.0
2021-07-30 10:20:00,677.19,678.3,676.24,677.54,1600.0,677.19,678.3,676.24,677.54,1600.0
2021-07-30 10:25:00,677.86,677.86,669.36,669.6,7657.0,677.86,677.86,669.36,669.6,7657.0
2021-07-30 10:30:00,668.62,668.77,664.01,665.73,7776.0,668.62,668.77,664.01,665.73,7776.0
2021-07-30 10:35:00,665.83,666.44,663.45,665.56,8406.0,665.83,666.44,663.45,665.56,8406.0
2021-07-30 10:40:00,665.74,666.72,664.5,665.56,1357.0,665.74,666.72,664.5,665.56,1357.0
2021-07-30 10:45:00,665.0,668.93,665.0,667.5,1527.0,665.0,668.93,665.0,667.5,1527.0
2021-07-30 10:50:00,666.61,667.49,665.3,665.88,3266.0,666.61,667.49,665.3,665.88,3266.0
2021-07-30 10:55:00,666.13,668.29,666.13,668.29,2100.0,666.13,668.29,666.13,668.29,2100.0
2021-07-30 11:00:00,668.07,669.1,667.37,669.1,1500.0,668.07,669.1,667.37,669.1,1500.0
2021-07-30 11:05:00,669.02,670.0,668.32,670.0,3382.0,669.02,670.0,668.32,670.0,3382.0
2021-07-30 11:10:00,670.0,671.89,669.75,671.51,6813.0,670.0,671.89,669.75,671.51,6813.0
2021-07-30 11:15:00,670.84,670.84,667.63,668.27,1956.0,670.84,670.84,667.63,668.27,1956.0
2021-07-30 11:20:00,668.1,668.44,665.65,666.41,10238.0,668.1,668.44,665.65,666.41,10238.0
2021-07-30 11:25:00,666.2,667.27,665.52,667.27,2300.0,666.2,667.27,665.52,667.27,2300.0
2021-07-30 11:30:00,668.01,672.13,668.01,669.25,12986.0,668.01,672.13,668.01,669.25,12986.0
2021-07-30 11:35:00,669.5,670.86,668.09,668.71,1440.0,669.5,670.86,668.09,668.71,1440.0
2021-07-30 11:40:00,668.43,668.95,667.75,668.03,2705.0,668.43,668.95,667.75,668.03,2705.0
2021-07-30 11:45:00,667.76,668.79,667.76,668.79,509.0,667.76,668.79,667.76,668.79,509.0
2021-07-30 11:50:00,668.9,668.9,668.79,668.82,547.0,668.9,668.9,668.79,668.82,547.0
2021-07-30 11:55:00,668.81,668.82,668.81,668.82,385.0,668.81,668.82,668.81,668.82,385.0
2021-07-30 12:00:00,668.88,671.29,668.88,671.08,2402.0,668.88,671.29,668.88,671.08,2402.0
2021-07-30 12:05:00,671.53,671.96,671.04,671.94,1373.0,671.53,671.96,671.04,671.94,1373.0
2021-07-30 12:10:00,671.66,673.46,671.65,673.03,1300.0,671.66,673.46,671.65,673.03,1300.0
2021-07-30 12:15:00,674.25,675.86,674.25,675.28,4716.0,674.25,675.86,674.25,675.28,4716.0
2021-07-30 12:20:00,675.15,676.4,675.15,676.39,4286.0,675.15,676.4,675.15,676.39,4286.0
2021-07-30 12:25:00,676.43,676.53,674.99,675.4,3086.0,676.43,676.53,674.99,675.4,3086.0
2021-07-30 12:30:00,674.77,674.78,672.56,672.56,2391.0,674.77,674.78,672.56,672.56,2391.0
2021-07-30 12:35:00,672.12,672.61,671.66,672.61,2330.0,672.12,672.61,671.66,672.61,2330.0
2021-07-30 12:40:00,672.61,673.8,672.61,673.02,1614.0,672.61,673.8,672.61,673.02,1614.0
2021-07-30 12:45:00,673.3,673.54,673.11,673.54,697.0,673.3,673.54,673.11,673.54,697.0
2021-07-30 12:50:00,674.13,676.62,674.13,676.36,2246.0,674.13,676.62,674.13,676.36,2246.0
2021-07-30 12:55:00,676.69,678.37,676.69,677.86,740.0,676.69,678.37,676.69,677.86,740.0
2021-07-30 13:00:00,678.17,678.17,676.83,677.16,1800.0,678.17,678.17,676.83,677.16,1800.0
2021-07-30 13:05:00,676.93,677.08,676.93,677.08,300.0,676.93,677.08,676.93,677.08,300.0
2021-07-30 13:10:00,676.04,676.45,675.93,676.45,1606.0,676.04,676.45,675.93,676.45,1606.0
2021-07-30 13:15:00,676.49,676.84,676.49,676.84,200.0,676.49,676.84,676.49,676.84,200.0
2021-07-30 13:20:00,676.96,677.66,676.9,677.43,1400.0,676.96,677.66,676.9,677.43,1400.0
2021-07-30 13:25:00,677.75,679.44,677.5,679.44,1116.0,677.75,679.44,677.5,679.44,1116.0
2021-07-30 13:30:00,679.06,679.09,678.08,678.11,1591.0,679.06,679.09,678.08,678.11,1591.0
2021-07-30 13:35:00,678.34,678.35,677.89,677.95,561.0,678.34,678.35,677.89,677.95,561.0
2021-07-30 13:40:00,677.78,680.59,677.78,680.42,3625.0,677.78,680.59,677.78,680.42,3625.0
2021-07-30 13:45:00,680.2,680.2,677.93,677.94,2188.0,680.2,680.2,677.93,677.94,2188.0
2021-07-30 13:50:00,678.16,678.88,678.15,678.37,1500.0,678.16,678.88,678.15,678.37,1500.0
2021-07-30 13:55:00,678.78,678.91,678.54,678.91,736.0,678.78,678.91,678.54,678.91,736.0
2021-07-30 14:00:00,679.16,679.76,679.02,679.76,1300.0,679.16,679.76,679.02,679.76,1300.0
2021-07-30 14:05:00,679.33,680.63,679.33,679.68,1045.0,679.33,680.63,679.33,679.68,1045.0
2021-07-30 14:10:00,679.78,679.78,678.0,678.89,2388.0,679.78,679.78,678.0,678.89,2388.0
2021-07-30 14:15:00,678.69,679.35,678.05,679.13,2141.0,678.69,679.35,678.05,679.13,2141.0
2021-07-30 14:20:00,679.05,679.83,678.91,679.81,900.0,679.05,679.83,678.91,679.81,900.0
2021-07-30 14:25:00,680.22,680.91,679.45,680.91,2004.0,680.22,680.91,679.45,680.91,2004.0
2021-07-30 14:30:00,680.81,680.95,680.46,680.61,1100.0,680.81,680.95,680.46,680.61,1100.0
2021-07-30 14:35:00,680.41,680.78,679.96,680.28,2112.0,680.41,680.78,679.96,680.28,2112.0
2021-07-30 14:40:00,679.87,680.85,679.57,680.64,1438.0,679.87,680.85,679.57,680.64,1438.0
2021-07-30 14:45:00,681.12,681.12,680.44,680.82,900.0,681.12,681.12,680.44,680.82,900.0
2021-07-30 14:50:00,680.46,680.46,679.82,680.26,2100.0,680.46,680.46,679.82,680.26,2100.0
2021-07-30 14:55:00,680.19,680.41,679.43,679.61,2175.0,680.19,680.41,679.43,679.61,2175.0
2021-07-30 15:00:00,679.6,680.88,679.6,680.83,2000.0,679.6,680.88,679.6,680.83,2000.0
2021-07-30 15:05:00,680.97,681.17,680.64,680.96,2043.0,680.97,681.17,680.64,680.96,2043.0
2021-07-30 15:10:00,680.96,680.96,679.84,679.93,1745.0,680.96,680.96,679.84,679.93,1745.0
2021-07-30 15:15:00,679.3,679.68,678.92,679.68,3344.0,679.3,679.68,678.92,679.68,3344.0
2021-07-30 15:20:00,679.62,679.75,678.94,679.23,2635.0,679.62,679.75,678.94,679.23,2635.0
2021-07-30 15:25:00,678.89,679.71,678.89,679.23,2593.0,678.89,679.71,678.89,679.23,2593.0
2021-07-30 15:30:00,679.33,679.96,679.27,679.48,1900.0,679.33,679.96,679.27,679.48,1900.0
2021-07-30 15:35:00,679.95,680.02,678.52,679.43,3630.0,679.95,680.02,678.52,679.43,3630.0
2021-07-30 15:40:00,679.43,679.79,679.42,679.77,2000.0,679.43,679.79,679.42,679.77,2000.0
2021-07-30 15:45:00,679.72,680.09,678.54,678.54,3804.0,679.72,680.09,678.54,678.54,3804.0
2021-07-30 15:50:00,679.27,680.34,677.21,677.84,16355.0,679.27,680.34,677.21,677.84,16355.0
2021-07-30 15:55:00,677.49,679.34,677.25,679.09,30059.0,677.49,679.34,677.25,679.09,30059.0
2021-08-02 09:30:00,687.41,688.69,678.9,680.02,13740.0,687.41,688.69,678.9,680.02,13740.0
2021-08-02 09:35:00,678.61,679.64,673.86,678.17,5548.0,678.61,679.64,673.86,678.17,5548.0
2021-08-02 09:40:00,678.04,678.04,671.25,671.42,2799.0,678.04,678.04,671.25,671.42,2799.0
2021-08-02 09:45:00,670.96,671.36,668.79,670.62,3421.0,670.96,671.36,668.79,670.62,3421.0
2021-08-02 09:50:00,670.6,671.01,668.78,670.25,5318.0,670.6,671.01,668.78,670.25,5318.0
2021-08-02 09:55:00,669.77,671.48,667.59,667.83,3100.0,669.77,671.48,667.59,667.83,3100.0
2021-08-02 10:00:00,667.82,669.45,666.85,668.55,4259.0,667.82,669.45,666.85,668.55,4259.0
2021-08-02 10:05:00,667.69,671.21,667.69,671.21,2301.0,667.69,671.21,667.69,671.21,2301.0
2021-08-02 10:10:00,672.44,674.65,672.43,673.0,2342.0,672.44,674.65,672.43,673.0,2342.0
2021-08-02 10:15:00,675.14,676.74,674.7,676.74,900.0,675.14,676.74,674.7,676.74,900.0
2021-08-02 10:20:00,677.28,680.57,677.18,680.57,3290.0,677.28,680.57,677.18,680.57,3290.0
2021-08-02 10:25:00,680.26,681.13,680.14,680.43,700.0,680.26,681.13,680.14,680.43,700.0
2021-08-02 10:30:00,680.01,680.52,678.59,679.71,1924.0,680.01,680.52,678.59,679.71,1924.0
2021-08-02 10:35:00,679.59,679.59,678.43,678.87,893.0,679.59,679.59,678.43,678.87,893.0
2021-08-02 10:40:00,679.27,682.19,679.27,681.33,6683.0,679.27,682.19,679.27,681.33,6683.0
2021-08-02 10:45:00,681.2,681.2,679.66,679.67,1000.0,681.2,681.2,679.66,679.67,1000.0
2021-08-02 10:50:00,680.0,681.11,679.87,681.01,1478.0,680.0,681.11,679.87,681.01,1478.0
2021-08-02 10:55:00,681.06,681.06,679.31,679.31,1206.0,681.06,681.06,679.31,679.31,1206.0
2021-08-02 11:00:00,681.39,681.39,679.46,679.92,810.0,681.39,681.39,679.46,679.92,810.0
2021-08-02 11:05:00,679.92,679.92,679.92,679.92,0.0,679.92,679.92,679.92,679.92,0.0
2021-08-02 11:10:00,679.96,681.94,679.96,680.38,2441.0,679.96,681.94,679.96,680.38,2441.0
2021-08-02 11:15:00,680.81,681.61,680.29,681.48,2000.0,680.81,681.61,680.29,681.48,2000.0
2021-08-02 11:20:00,681.17,682.25,681.16,682.25,1013.0,681.17,682.25,681.16,682.25,1013.0
2021-08-02 11:25:00,682.53,682.53,680.62,680.63,2385.0,682.53,682.53,680.62,680.63,2385.0
2021-08-02 11:30:00,680.79,681.27,680.26,681.27,600.0,680.79,681.27,680.26,681.27,600.0
2021-08-02 11:35:00,681.63,682.93,681.63,682.75,1732.0,681.63,682.93,681.63,682.75,1732.0
2021-08-02 11:40:00,682.62,683.46,682.61,682.92,1200.0,682.62,683.46,682.61,682.92,1200.0
2021-08-02 11:45:00,682.94,682.94,682.59,682.67,528.0,682.94,682.94,682.59,682.67,528.0
2021-08-02 11:50:00,682.91,682.91,681.25,681.26,1400.0,682.91,682.91,681.25,681.26,1400.0
2021-08-02 11:55:00,681.51,681.94,680.39,680.39,1550.0,681.51,681.94,680.39,680.39,1550.0
2021-08-02 12:00:00,680.5,680.5,680.38,680.38,200.0,680.5,680.5,680.38,680.38,200.0
2021-08-02 12:05:00,680.58,680.58,679.99,679.99,698.0,680.58,680.58,679.99,679.99,698.0
2021-08-02 12:10:00,678.93,679.55,678.79,679.55,1100.0,678.93,679.55,678.79,679.55,1100.0
2021-08-02 12:15:00,679.15,680.0,679.15,679.81,1210.0,679.15,680.0,679.15,679.81,1210.0
2021-08-02 12:20:00,680.0,680.0,678.44,679.5,2126.0,680.0,680.0,678.44,679.5,2126.0
2021-08-02 12:25:00,680.14,680.16,679.15,679.15,1020.0,680.14,680.16,679.15,679.15,1020.0
2021-08-02 12:30:00,679.82,680.24,679.81,679.86,2373.0,679.82,680.24,679.81,679.86,2373.0
2021-08-02 12:35:00,680.0,680.0,679.82,679.82,200.0,680.0,680.0,679.82,679.82,200.0
2021-08-02 12:40:00,679.28,679.28,678.37,679.26,1234.0,679.28,679.28,678.37,679.26,1234.0
2021-08-02 12:45:00,680.29,680.97,680.12,680.12,4500.0,680.29,680.97,680.12,680.12,4500.0
2021-08-02 12:50:00,679.83,680.42,679.56,680.42,800.0,679.83,680.42,679.56,680.42,800.0
2021-08-02 12:55:00,680.87,681.93,680.48,681.93,2000.0,680.87,681.93,680.48,681.93,2000.0
2021-08-02 13:00:00,681.6,682.84,681.54,682.08,2647.0,681.6,682.84,681.54,682.08,2647.0
2021-08-02 13:05:00,682.43,684.61,682.43,684.24,2357.0,682.43,684.61,682.43,684.24,2357.0
2021-08-02 13:10:00,684.05,684.5,684.0,684.02,1875.0,684.05,684.5,684.0,684.02,1875.0
2021-08-02 13:15:00,684.01,684.02,682.87,682.97,1118.0,684.01,684.02,682.87,682.97,1118.0
2021-08-02 13:20:00,684.0,684.14,684.0,684.14,300.0,684.0,684.14,684.0,684.14,300.0
2021-08-02 13:25:00,684.0,684.51,683.39,683.39,900.0,684.0,684.51,683.39,683.39,900.0
2021-08-02 13:30:00,683.93,684.05,682.47,682.48,2338.0,683.93,684.05,682.47,682.48,2338.0
2021-08-02 13:35:00,682.11,682.11,680.92,681.19,800.0,682.11,682.11,680.92,681.19,800.0
2021-08-02 13:40:00,681.37,681.37,681.36,681.37,100.0,681.37,681.37,681.36,681.37,100.0
2021-08-02 13:45:00,681.14,681.33,681.14,681.33,450.0,681.14,681.33,681.14,681.33,450.0
2021-08-02 13:50:00,681.19,681.49,680.1,680.68,1612.0,681.19,681.49,680.1,680.68,1612.0
2021-08-02 13:55:00,680.88,681.25,679.88,679.88,1602.0,680.88,681.25,679.88,679.88,1602.0
2021-08-02 14:00:00,680.12,680.28,679.69,679.69,1225.0,680.12,680.28,679.69,679.69,1225.0
2021-08-02 14:05:00,679.98,680.0,679.98,680.0,200.0,679.98,680.0,679.98,680.0,200.0
2021-08-02 14:10:00,680.0,680.35,679.54,679.88,1300.0,680.0,680.35,679.54,679.88,1300.0
2021-08-02 14:15:00,680.0,680.0,680.0,680.0,100.0,680.0,680.0,680.0,680.0,100.0
2021-08-02 14:20:00,679.22,679.6,678.49,679.01,2793.0,679.22,679.6,678.49,679.01,2793.0
2021-08-02 14:25:00,678.79,679.1,678.65,678.7,850.0,678.79,679.1,678.65,678.7,850.0
2021-08-02 14:30:00,678.93,679.31,678.56,679.31,580.0,678.93,679.31,678.56,679.31,580.0
2021-08-02 14:35:00,679.99,680.0,679.62,679.62,900.0,679.99,680.0,679.62,679.62,900.0
2021-08-02 14:40:00,679.6,679.6,679.49,679.49,200.0,679.6,679.6,679.49,679.49,200.0
2021-08-02 14:45:00,679.88,680.05,679.36,680.0,817.0,679.88,680.05,679.36,680.0,817.0
2021-08-02 14:50:00,680.27,680.53,680.01,680.53,900.0,680.27,680.53,680.01,680.53,900.0
2021-08-02 14:55:00,680.66,680.72,680.23,680.24,1123.0,680.66,680.72,680.23,680.24,1123.0
2021-08-02 15:00:00,679.91,680.28,679.91,680.28,856.0,679.91,680.28,679.91,680.28,856.0
2021-08-02 15:05:00,680.24,680.24,680.19,680.19,400.0,680.24,680.24,680.19,680.19,400.0
2021-08-02 15:10:00,680.2,680.5,680.09,680.28,1532.0,680.2,680.5,680.09,680.28,1532.0
2021-08-02 15:15:00,680.06,680.06,679.51,679.67,600.0,680.06,680.06,679.51,679.67,600.0
2021-08-02 15:20:00,679.26,679.26,678.32,678.98,1458.0,679.26,679.26,678.32,678.98,1458.0
2021-08-02 15:25:00,678.63,678.93,678.49,678.84,1100.0,678.63,678.93,678.49,678.84,1100.0
2021-08-02 15:30:00,678.67,678.86,678.47,678.65,1981.0,678.67,678.86,678.47,678.65,1981.0
2021-08-02 15:35:00,678.63,678.86,678.13,678.25,1438.0,678.63,678.86,678.13,678.25,1438.0
2021-08-02 15:40:00,678.13,678.13,677.51,677.82,2387.0,678.13,678.13,677.51,677.82,2387.0
2021-08-02 15:45:00,676.96,677.76,676.6,676.6,3943.0,676.96,677.76,676.6,676.6,3943.0
2021-08-02 15:50:00,677.0,677.94,677.0,677.74,4239.0,677.0,677.94,677.0,677.74,4239.0
2021-08-02 15:55:00,677.59,678.6,677.39,678.29,6978.0,677.59,678.6,677.39,678.29,6978.0
2021-08-03 09:30:00,679.01,684.99,679.01,682.97,10364.0,679.01,684.99,679.01,682.97,10364.0
2021-08-03 09:35:00,684.12,687.54,683.99,685.02,9888.0,684.12,687.54,683.99,685.02,9888.0
2021-08-03 09:40:00,684.79,685.97,684.6,685.97,4033.0,684.79,685.97,684.6,685.97,4033.0
2021-08-03 09:45:00,685.36,689.0,685.35,688.57,4160.0,685.36,689.0,685.35,688.57,4160.0
2021-08-03 09:50:00,688.68,692.57,688.49,692.03,4185.0,688.68,692.57,688.49,692.03,4185.0
2021-08-03 09:55:00,692.43,694.14,691.91,692.98,3300.0,692.43,694.14,691.91,692.98,3300.0
2021-08-03 10:00:00,691.45,693.12,688.85,691.36,4746.0,691.45,693.12,688.85,691.36,4746.0
2021-08-03 10:05:00,690.64,690.64,687.9,688.58,5107.0,690.64,690.64,687.9,688.58,5107.0
2021-08-03 10:10:00,688.27,689.89,688.27,689.43,2768.0,688.27,689.89,688.27,689.43,2768.0
2021-08-03 10:15:00,689.04,689.37,688.28,689.37,4780.0,689.04,689.37,688.28,689.37,4780.0
2021-08-03 10:20:00,689.44,690.0,689.17,689.56,1000.0,689.44,690.0,689.17,689.56,1000.0
2021-08-03 10:25:00,689.98,690.0,689.76,690.0,1124.0,689.98,690.0,689.76,690.0,1124.0
2021-08-03 10:30:00,690.2,690.2,688.52,688.52,1015.0,690.2,690.2,688.52,688.52,1015.0
2021-08-03 10:35:00,688.72,689.25,687.83,688.46,2250.0,688.72,689.25,687.83,688.46,2250.0
2021-08-03 10:40:00,687.84,688.41,687.46,687.75,1100.0,687.84,688.41,687.46,687.75,1100.0
2021-08-03 10:45:00,687.19,691.42,686.83,690.23,5665.0,687.19,691.42,686.83,690.23,5665.0
2021-08-03 10:50:00,689.77,690.46,689.73,690.11,2834.0,689.77,690.46,689.73,690.11,2834.0
2021-08-03 10:55:00,689.75,691.16,689.75,691.16,1681.0,689.75,691.16,689.75,691.16,1681.0
2021-08-03 11:00:00,690.89,691.84,690.85,690.88,1900.0,690.89,691.84,690.85,690.88,1900.0
2021-08-03 11:05:00,689.98,689.98,688.03,688.56,2731.0,689.98,689.98,688.03,688.56,2731.0
2021-08-03 11:10:00,688.92,689.13,688.3,688.3,600.0,688.92,689.13,688.3,688.3,600.0
2021-08-03 11:15:00,688.76,689.11,687.83,687.83,1200.0,688.76,689.11,687.83,687.83,1200.0
2021-08-03 11:20:00,687.62,688.59,687.55,688.39,2100.0,687.62,688.59,687.55,688.39,2100.0
2021-08-03 11:25:00,688.1,689.95,686.75,689.68,3125.0,688.1,689.95,686.75,689.68,3125.0
2021-08-03 11:30:00,689.95,690.5,689.58,690.17,700.0,689.95,690.5,689.58,690.17,700.0
2021-08-03 11:35:00,689.79,689.79,689.58,689.58,744.0,689.79,689.79,689.58,689.58,744.0
2021-08-03 11:40:00,689.69,693.5,689.69,693.43,4330.0,689.69,693.5,689.69,693.43,4330.0
2021-08-03 11:45:00,693.94,694.2,693.94,694.15,600.0,693.94,694.2,693.94,694.15,600.0
2021-08-03 11:50:00,694.68,696.2,694.43,696.2,1041.0,694.68,696.2,694.43,696.2,1041.0
2021-08-03 11:55:00,695.25,695.63,694.61,694.61,1061.0,695.25,695.63,694.61,694.61,1061.0
2021-08-03 12:00:00,694.64,695.42,694.64,695.37,1210.0,694.64,695.42,694.64,695.37,1210.0
2021-08-03 12:05:00,694.88,695.09,694.57,694.65,800.0,694.88,695.09,694.57,694.65,800.0
2021-08-03 12:10:00,693.94,694.07,693.58,693.88,1000.0,693.94,694.07,693.58,693.88,1000.0
2021-08-03 12:15:00,693.61,694.27,693.29,693.56,900.0,693.61,694.27,693.29,693.56,900.0
2021-08-03 12:20:00,693.14,693.62,693.05,693.38,5297.0,693.14,693.62,693.05,693.38,5297.0
2021-08-03 12:25:00,693.65,694.13,692.96,694.13,5910.0,693.65,694.13,692.96,694.13,5910.0
2021-08-03 12:30:00,693.7,693.73,692.67,693.15,4556.0,693.7,693.73,692.67,693.15,4556.0
2021-08-03 12:35:00,692.56,692.89,692.47,692.48,350.0,692.56,692.89,692.47,692.48,350.0
2021-08-03 12:40:00,692.42,692.64,691.11,691.44,6900.0,692.42,692.64,691.11,691.44,6900.0
2021-08-03 12:45:00,691.85,691.85,690.42,690.61,6973.0,691.85,691.85,690.42,690.61,6973.0
2021-08-03 12:50:00,691.01,691.02,690.81,690.81,1400.0,691.01,691.02,690.81,690.81,1400.0
2021-08-03 12:55:00,691.03,691.3,690.45,691.3,1235.0,691.03,691.3,690.45,691.3,1235.0
2021-08-03 13:00:00,691.16,691.62,690.87,691.62,800.0,691.16,691.62,690.87,691.62,800.0
2021-08-03 13:05:00,691.82,692.71,691.81,692.09,2500.0,691.82,692.71,691.81,692.09,2500.0
2021-08-03 13:10:00,692.43,692.43,691.86,691.99,2000.0,692.43,692.43,691.86,691.99,2000.0
2021-08-03 13:15:00,692.1,692.32,691.86,692.08,1644.0,692.1,692.32,691.86,692.08,1644.0
2021-08-03 13:20:00,692.0,692.38,692.0,692.2,3030.0,692.0,692.38,692.0,692.2,3030.0
2021-08-03 13:25:00,692.03,693.9,691.91,693.54,6417.0,692.03,693.9,691.91,693.54,6417.0
2021-08-03 13:30:00,693.78,694.34,693.77,694.34,1804.0,693.78,694.34,693.77,694.34,1804.0
2021-08-03 13:35:00,694.85,694.97,694.51,694.51,600.0,694.85,694.97,694.51,694.51,600.0
2021-08-03 13:40:00,694.8,694.8,693.78,693.83,1713.0,694.8,694.8,693.78,693.83,1713.0
2021-08-03 13:45:00,693.86,694.51,693.52,693.83,4167.0,693.86,694.51,693.52,693.83,4167.0
2021-08-03 13:50:00,694.01,694.22,693.55,693.55,943.0,694.01,694.22,693.55,693.55,943.0
2021-08-03 13:55:00,693.26,693.73,693.25,693.73,300.0,693.26,693.73,693.25,693.73,300.0
2021-08-03 14:00:00,694.12,694.18,693.54,693.55,1000.0,694.12,694.18,693.54,693.55,1000.0
2021-08-03 14:05:00,693.82,695.33,693.74,695.33,4169.0,693.82,695.33,693.74,695.33,4169.0
2021-08-03 14:10:00,695.07,696.11,694.87,696.11,2966.0,695.07,696.11,694.87,696.11,2966.0
2021-08-03 14:15:00,695.59,696.05,694.7,695.15,4273.0,695.59,696.05,694.7,695.15,4273.0
2021-08-03 14:20:00,694.97,694.97,694.29,694.64,1700.0,694.97,694.97,694.29,694.64,1700.0
2021-08-03 14:25:00,695.08,695.8,694.97,695.49,1709.0,695.08,695.8,694.97,695.49,1709.0
2021-08-03 14:30:00,695.79,696.26,695.29,696.26,1081.0,695.79,696.26,695.29,696.26,1081.0
2021-08-03 14:35:00,696.42,696.53,695.92,695.92,2359.0,696.42,696.53,695.92,695.92,2359.0
2021-08-03 14:40:00,696.21,696.73,695.8,696.73,1100.0,696.21,696.73,695.8,696.73,1100.0
2021-08-03 14:45:00,696.43,696.73,696.07,696.08,1400.0,696.43,696.73,696.07,696.08,1400.0
2021-08-03 14:50:00,696.12,696.34,696.11,696.21,1900.0,696.12,696.34,696.11,696.21,1900.0
2021-08-03 14:55:00,696.33,696.39,695.78,695.79,2150.0,696.33,696.39,695.78,695.79,2150.0
2021-08-03 15:00:00,695.53,696.14,695.53,695.76,1000.0,695.53,696.14,695.53,695.76,1000.0
2021-08-03 15:05:00,695.85,696.29,695.64,695.64,1667.0,695.85,696.29,695.64,695.64,1667.0
2021-08-03 15:10:00,695.34,695.34,693.9,694.35,3142.0,695.34,695.34,693.9,694.35,3142.0
2021-08-03 15:15:00,694.49,695.2,694.36,695.0,1400.0,694.49,695.2,694.36,695.0,1400.0
2021-08-03 15:20:00,695.2,695.62,695.19,695.62,400.0,695.2,695.62,695.19,695.62,400.0
2021-08-03 15:25:00,694.72,695.18,694.6,694.72,1876.0,694.72,695.18,694.6,694.72,1876.0
2021-08-03 15:30:00,694.92,695.48,694.84,695.31,4196.0,694.92,695.48,694.84,695.31,4196.0
2021-08-03 15:35:00,695.3,695.68,695.02,695.02,5430.0,695.3,695.68,695.02,695.02,5430.0
2021-08-03 15:40:00,695.1,695.63,694.59,695.45,2400.0,695.1,695.63,694.59,695.45,2400.0
2021-08-03 15:45:00,695.28,696.06,695.24,696.04,2826.0,695.28,696.06,695.24,696.04,2826.0
2021-08-03 15:50:00,696.27,698.14,695.3,698.14,11183.0,696.27,698.14,695.3,698.14,11183.0
2021-08-03 15:55:00,697.97,698.45,695.28,695.29,24438.0,697.97,698.45,695.28,695.29,24438.0
2021-08-04 09:30:00,696.12,698.0,695.0,698.0,3596.0,696.12,698.0,695.0,698.0,3596.0
2021-08-04 09:35:00,698.57,698.57,694.97,695.52,800.0,698.57,698.57,694.97,695.52,800.0
2021-08-04 09:40:00,695.83,698.86,695.67,696.55,1300.0,695.83,698.86,695.67,696.55,1300.0
2021-08-04 09:45:00,695.88,700.57,695.87,700.02,5559.0,695.88,700.57,695.87,700.02,5559.0
2021-08-04 09:50:00,700.75,701.72,700.0,700.02,3265.0,700.75,701.72,700.0,700.02,3265.0
2021-08-04 09:55:00,701.52,701.63,700.65,701.54,910.0,701.52,701.63,700.65,701.54,910.0
2021-08-04 10:00:00,700.15,701.09,699.91,700.11,2800.0,700.15,701.09,699.91,700.11,2800.0
2021-08-04 10:05:00,700.38,701.09,699.4,700.09,5048.0,700.38,701.09,699.4,700.09,5048.0
2021-08-04 10:10:00,700.0,700.17,698.01,698.24,5894.0,700.0,700.17,698.01,698.24,5894.0
2021-08-04 10:15:00,697.86,700.06,697.86,699.97,1100.0,697.86,700.06,697.86,699.97,1100.0
2021-08-04 10:20:00,698.8,700.0,697.59,700.0,2874.0,698.8,700.0,697.59,700.0,2874.0
2021-08-04 10:25:00,700.0,700.0,696.37,696.51,5143.0,700.0,700.0,696.37,696.51,5143.0
2021-08-04 10:30:00,696.61,696.61,695.74,696.3,400.0,696.61,696.61,695.74,696.3,400.0
2021-08-04 10:35:00,696.17,697.83,695.74,697.83,3644.0,696.17,697.83,695.74,697.83,3644.0
2021-08-04 10:40:00,697.99,698.65,697.99,698.46,3062.0,697.99,698.65,697.99,698.46,3062.0
2021-08-04 10:45:00,698.34,698.34,697.84,697.97,1098.0,698.34,698.34,697.84,697.97,1098.0
2021-08-04 10:50:00,697.62,697.62,696.43,696.43,331.0,697.62,697.62,696.43,696.43,331.0
2021-08-04 10:55:00,696.52,697.71,696.52,697.22,650.0,696.52,697.71,696.52,697.22,650.0
2021-08-04 11:00:00,696.85,697.89,696.85,697.89,300.0,696.85,697.89,696.85,697.89,300.0
2021-08-04 11:05:00,697.7,698.28,697.62,698.2,1543.0,697.7,698.28,697.62,698.2,1543.0
2021-08-04 11:10:00,698.81,698.81,697.89,698.3,1716.0,698.81,698.81,697.89,698.3,1716.0
2021-08-04 11:15:00,697.81,697.81,696.97,697.13,700.0,697.81,697.81,696.97,697.13,700.0
2021-08-04 11:20:00,695.78,696.76,695.57,696.76,1295.0,695.78,696.76,695.57,696.76,1295.0
2021-08-04 11:25:00,696.44,696.72,696.06,696.47,600.0,696.44,696.72,696.06,696.47,600.0
2021-08-04 11:30:00,696.13,697.08,696.13,696.17,500.0,696.13,697.08,696.13,696.17,500.0
2021-08-04 11:35:00,695.94,696.0,695.07,695.07,600.0,695.94,696.0,695.07,695.07,600.0
2021-08-04 11:40:00,695.16,696.4,695.16,695.81,1626.0,695.16,696.4,695.16,695.81,1626.0
2021-08-04 11:45:00,696.48,696.81,695.99,695.99,992.0,696.48,696.81,695.99,695.99,992.0
2021-08-04 11:50:00,696.9,696.94,696.29,696.29,700.0,696.9,696.94,696.29,696.29,700.0
2021-08-04 11:55:00,696.57,697.82,696.57,697.82,832.0,696.57,697.82,696.57,697.82,832.0
2021-08-04 12:00:00,697.97,699.36,697.97,699.05,500.0,697.97,699.36,697.97,699.05,500.0
2021-08-04 12:05:00,699.69,700.04,699.31,700.0,1624.0,699.69,700.04,699.31,700.0,1624.0
2021-08-04 12:10:00,699.95,700.69,699.95,700.26,3397.0,699.95,700.69,699.95,700.26,3397.0
2021-08-04 12:15:00,700.46,700.63,700.17,700.23,1900.0,700.46,700.63,700.17,700.23,1900.0
2021-08-04 12:20:00,700.3,701.65,700.3,701.65,2443.0,700.3,701.65,700.3,701.65,2443.0
2021-08-04 12:25:00,701.98,703.19,701.94,702.88,900.0,701.98,703.19,701.94,702.88,900.0
2021-08-04 12:30:00,703.01,704.33,703.01,704.33,1000.0,703.01,704.33,703.01,704.33,1000.0
2021-08-04 12:35:00,704.37,704.71,703.59,704.71,600.0,704.37,704.71,703.59,704.71,600.0
2021-08-04 12:40:00,704.26,704.27,702.79,702.82,899.0,704.26,704.27,702.79,702.82,899.0
2021-08-04 12:45:00,703.15,704.52,703.15,704.17,1705.0,703.15,704.52,703.15,704.17,1705.0
2021-08-04 12:50:00,704.35,704.48,703.34,703.34,1331.0,704.35,704.48,703.34,703.34,1331.0
2021-08-04 12:55:00,703.34,704.03,703.3,703.53,867.0,703.34,704.03,703.3,703.53,867.0
2021-08-04 13:00:00,703.64,704.2,703.64,704.2,530.0,703.64,704.2,703.64,704.2,530.0
2021-08-04 13:05:00,704.38,705.26,704.37,705.26,784.0,704.38,705.26,704.37,705.26,784.0
2021-08-04 13:10:00,704.65,704.97,704.55,704.55,1417.0,704.65,704.97,704.55,704.55,1417.0
2021-08-04 13:15:00,705.12,705.12,705.12,705.12,100.0,705.12,705.12,705.12,705.12,100.0
2021-08-04 13:20:00,704.87,706.51,704.87,706.01,1406.0,704.87,706.51,704.87,706.01,1406.0
2021-08-04 13:25:00,706.06,706.27,705.79,705.79,1008.0,706.06,706.27,705.79,705.79,1008.0
2021-08-04 13:30:00,706.06,706.23,704.51,704.51,1324.0,706.06,706.23,704.51,704.51,1324.0
2021-08-04 13:35:00,704.01,704.5,703.82,704.5,800.0,704.01,704.5,703.82,704.5,800.0
2021-08-04 13:40:00,704.69,704.93,703.93,704.12,991.0,704.69,704.93,703.93,704.12,991.0
2021-08-04 13:45:00,704.2,705.9,704.2,704.7,2516.0,704.2,705.9,704.2,704.7,2516.0
2021-08-04 13:50:00,705.45,705.45,704.86,705.41,300.0,705.45,705.45,704.86,705.41,300.0
2021-08-04 13:55:00,704.61,704.61,704.09,704.53,703.0,704.61,704.61,704.09,704.53,703.0
2021-08-04 14:00:00,703.94,705.29,703.94,704.52,1335.0,703.94,705.29,703.94,704.52,1335.0
2021-08-04 14:05:00,703.48,703.52,702.89,703.13,2601.0,703.48,703.52,702.89,703.13,2601.0
2021-08-04 14:10:00,703.54,704.74,703.54,704.36,970.0,703.54,704.74,703.54,704.36,970.0
2021-08-04 14:15:00,705.07,705.82,705.01,705.26,1771.0,705.07,705.82,705.01,705.26,1771.0
2021-08-04 14:20:00,705.12,705.12,703.45,704.13,2100.0,705.12,705.12,703.45,704.13,2100.0
2021-08-04 14:25:00,704.14,704.28,702.19,703.0,3272.0,704.14,704.28,702.19,703.0,3272.0
2021-08-04 14:30:00,702.86,703.13,701.77,701.77,2250.0,702.86,703.13,701.77,701.77,2250.0
2021-08-04 14:35:00,702.26,703.52,701.89,702.39,2009.0,702.26,703.52,701.89,702.39,2009.0
2021-08-04 14:40:00,702.17,702.65,701.39,701.81,3357.0,702.17,702.65,701.39,701.81,3357.0
2021-08-04 14:45:00,701.02,701.42,700.2,700.77,1400.0,701.02,701.42,700.2,700.77,1400.0
2021-08-04 14:50:00,700.18,700.74,699.79,699.88,1400.0,700.18,700.74,699.79,699.88,1400.0
2021-08-04 14:55:00,699.97,700.35,699.48,699.48,1850.0,699.97,700.35,699.48,699.48,1850.0
2021-08-04 15:00:00,699.53,700.01,699.3,699.99,1700.0,699.53,700.01,699.3,699.99,1700.0
2021-08-04 15:05:00,699.53,700.05,698.91,698.91,1300.0,699.53,700.05,698.91,698.91,1300.0
2021-08-04 15:10:00,698.9,699.1,698.18,698.34,2600.0,698.9,699.1,698.18,698.34,2600.0
2021-08-04 15:15:00,698.51,699.62,698.42,698.94,3198.0,698.51,699.62,698.42,698.94,3198.0
2021-08-04 15:20:00,698.84,699.97,698.69,699.22,3063.0,698.84,699.97,698.69,699.22,3063.0
2021-08-04 15:25:00,699.28,699.31,698.76,698.76,3300.0,699.28,699.31,698.76,698.76,3300.0
2021-08-04 15:30:00,698.93,699.8,698.37,699.06,2000.0,698.93,699.8,698.37,699.06,2000.0
2021-08-04 15:35:00,699.03,699.16,698.43,698.64,2400.0,699.03,699.16,698.43,698.64,2400.0
2021-08-04 15:40:00,699.13,700.28,698.63,699.77,4271.0,699.13,700.28,698.63,699.77,4271.0
2021-08-04 15:45:00,700.03,700.09,699.43,699.43,3764.0,700.03,700.09,699.43,699.43,3764.0
2021-08-04 15:50:00,699.35,699.35,698.46,698.76,5649.0,699.35,699.35,698.46,698.76,5649.0
2021-08-04 15:55:00,698.96,699.2,697.66,698.17,10325.0,698.96,699.2,697.66,698.17,10325.0
2021-08-05 09:30:00,698.87,698.87,695.08,698.69,6545.0,698.87,698.87,695.08,698.69,6545.0
2021-08-05 09:35:00,698.65,698.65,698.65,698.65,100.0,698.65,698.65,698.65,698.65,100.0
2021-08-05 09:40:00,699.02,700.42,698.08,698.24,1334.0,699.02,700.42,698.08,698.24,1334.0
2021-08-05 09:45:00,698.71,699.44,697.7,698.4,1355.0,698.71,699.44,697.7,698.4,1355.0
2021-08-05 09:50:00,697.62,699.24,697.56,698.52,2173.0,697.62,699.24,697.56,698.52,2173.0
2021-08-05 09:55:00,698.34,699.1,698.22,699.1,600.0,698.34,699.1,698.22,699.1,600.0
2021-08-05 10:00:00,699.11,700.31,697.82,697.85,1420.0,699.11,700.31,697.82,697.85,1420.0
2021-08-05 10:05:00,697.73,698.67,696.75,696.75,400.0,697.73,698.67,696.75,696.75,400.0
2021-08-05 10:10:00,697.99,698.78,697.98,698.03,800.0,697.99,698.78,697.98,698.03,800.0
2021-08-05 10:15:00,698.41,698.86,697.4,697.5,1700.0,698.41,698.86,697.4,697.5,1700.0
2021-08-05 10:20:00,698.43,698.43,695.91,696.02,1299.0,698.43,698.43,695.91,696.02,1299.0
2021-08-05 10:25:00,695.35,695.95,694.66,695.49,1300.0,695.35,695.95,694.66,695.49,1300.0
2021-08-05 10:30:00,695.34,695.34,693.31,693.31,890.0,695.34,695.34,693.31,693.31,890.0
2021-08-05 10:35:00,693.18,693.52,692.84,693.0,1227.0,693.18,693.52,692.84,693.0,1227.0
2021-08-05 10:40:00,693.11,695.49,693.11,695.49,1013.0,693.11,695.49,693.11,695.49,1013.0
2021-08-05 10:45:00,694.93,696.58,694.66,696.58,1660.0,694.93,696.58,694.66,696.58,1660.0
2021-08-05 10:50:00,696.56,696.57,696.51,696.51,372.0,696.56,696.57,696.51,696.51,372.0
2021-08-05 10:55:00,697.99,698.32,697.7,698.32,3398.0,697.99,698.32,697.7,698.32,3398.0
2021-08-05 11:00:00,697.83,698.33,697.68,698.33,1091.0,697.83,698.33,697.68,698.33,1091.0
2021-08-05 11:05:00,698.22,698.22,697.34,697.8,800.0,698.22,698.22,697.34,697.8,800.0
2021-08-05 11:10:00,697.27,698.06,696.67,696.68,1637.0,697.27,698.06,696.67,696.68,1637.0
2021-08-05 11:15:00,696.45,696.45,696.0,696.01,1178.0,696.45,696.45,696.0,696.01,1178.0
2021-08-05 11:20:00,696.2,696.93,695.53,696.43,3251.0,696.2,696.93,695.53,696.43,3251.0
2021-08-05 11:25:00,696.27,697.82,696.17,697.82,1600.0,696.27,697.82,696.17,697.82,1600.0
2021-08-05 11:30:00,697.58,698.74,697.58,698.74,1000.0,697.58,698.74,697.58,698.74,1000.0
2021-08-05 11:35:00,698.31,698.31,697.57,697.75,1700.0,698.31,698.31,697.57,697.75,1700.0
2021-08-05 11:40:00,697.75,698.79,697.74,698.49,1300.0,697.75,698.79,697.74,698.49,1300.0
2021-08-05 11:45:00,698.52,698.52,697.45,697.45,1800.0,698.52,698.52,697.45,697.45,1800.0
2021-08-05 11:50:00,697.29,697.61,696.58,696.84,6745.0,697.29,697.61,696.58,696.84,6745.0
2021-08-05 11:55:00,696.54,697.04,696.49,697.04,500.0,696.54,697.04,696.49,697.04,500.0
2021-08-05 12:00:00,697.52,697.77,697.17,697.74,1091.0,697.52,697.77,697.17,697.74,1091.0
2021-08-05 12:05:00,697.45,698.02,697.16,697.9,1670.0,697.45,698.02,697.16,697.9,1670.0
2021-08-05 12:10:00,697.59,698.86,697.59,698.86,700.0,697.59,698.86,697.59,698.86,700.0
2021-08-05 12:15:00,699.25,699.5,699.1,699.5,600.0,699.25,699.5,699.1,699.5,600.0
2021-08-05 12:20:00,699.1,699.14,698.63,698.67,2134.0,699.1,699.14,698.63,698.67,2134.0
2021-08-05 12:25:00,698.92,699.39,698.92,699.09,400.0,698.92,699.39,698.92,699.09,400.0
2021-08-05 12:30:00,699.09,699.09,699.09,699.09,0.0,699.09,699.09,699.09,699.09,0.0
2021-08-05 12:35:00,699.98,700.16,699.93,699.99,500.0,699.98,700.16,699.93,699.99,500.0
2021-08-05 12:40:00,700.06,700.14,700.03,700.14,600.0,700.06,700.14,700.03,700.14,600.0
2021-08-05 12:45:00,700.17,700.39,699.96,700.14,1446.0,700.17,700.39,699.96,700.14,1446.0
2021-08-05 12:50:00,700.21,701.65,700.21,700.97,600.0,700.21,701.65,700.21,700.97,600.0
2021-08-05 12:55:00,701.07,701.17,700.66,700.67,2198.0,701.07,701.17,700.66,700.67,2198.0
2021-08-05 13:00:00,700.71,700.71,700.34,700.56,910.0,700.71,700.71,700.34,700.56,910.0
2021-08-05 13:05:00,701.39,701.39,701.39,701.39,100.0,701.39,701.39,701.39,701.39,100.0
2021-08-05 13:10:00,702.1,702.38,702.1,702.27,799.0,702.1,702.38,702.1,702.27,799.0
2021-08-05 13:15:00,702.3,702.96,702.06,702.06,1300.0,702.3,702.96,702.06,702.06,1300.0
2021-08-05 13:20:00,702.05,702.13,700.99,701.22,5397.0,702.05,702.13,700.99,701.22,5397.0
2021-08-05 13:25:00,701.37,701.6,701.12,701.19,700.0,701.37,701.6,701.12,701.19,700.0
2021-08-05 13:30:00,701.19,701.59,701.1,701.49,500.0,701.19,701.59,701.1,701.49,500.0
2021-08-05 13:35:00,701.5,701.65,701.5,701.65,300.0,701.5,701.65,701.5,701.65,300.0
2021-08-05 13:40:00,701.01,701.03,700.73,700.73,300.0,701.01,701.03,700.73,700.73,300.0
2021-08-05 13:45:00,700.8,700.8,700.33,700.36,500.0,700.8,700.8,700.33,700.36,500.0
2021-08-05 13:50:00,699.86,700.24,699.85,700.09,400.0,699.86,700.24,699.85,700.09,400.0
2021-08-05 13:55:00,699.83,699.92,699.76,699.9,700.0,699.83,699.92,699.76,699.9,700.0
2021-08-05 14:00:00,699.94,700.35,699.94,700.35,500.0,699.94,700.35,699.94,700.35,500.0
2021-08-05 14:05:00,700.39,700.96,700.39,700.96,501.0,700.39,700.96,700.39,700.96,501.0
2021-08-05 14:10:00,701.4,701.4,701.37,701.37,200.0,701.4,701.4,701.37,701.37,200.0
2021-08-05 14:15:00,701.62,701.8,700.63,701.61,6041.0,701.62,701.8,700.63,701.61,6041.0
2021-08-05 14:20:00,701.35,701.35,701.35,701.35,100.0,701.35,701.35,701.35,701.35,100.0
2021-08-05 14:25:00,701.62,701.91,701.53,701.91,400.0,701.62,701.91,701.53,701.91,400.0
2021-08-05 14:30:00,701.98,702.0,701.98,702.0,300.0,701.98,702.0,701.98,702.0,300.0
2021-08-05 14:35:00,702.43,702.59,701.97,702.59,670.0,702.43,702.59,701.97,702.59,670.0
2021-08-05 14:40:00,702.35,702.35,702.26,702.26,200.0,702.35,702.35,702.26,702.26,200.0
2021-08-05 14:45:00,702.23,702.49,702.05,702.18,1300.0,702.23,702.49,702.05,702.18,1300.0
2021-08-05 14:50:00,702.22,702.36,702.22,702.26,300.0,702.22,702.36,702.22,702.26,300.0
2021-08-05 14:55:00,702.19,703.28,702.16,703.28,1684.0,702.19,703.28,702.16,703.28,1684.0
2021-08-05 15:00:00,703.51,703.52,703.28,703.29,1023.0,703.51,703.52,703.28,703.29,1023.0
2021-08-05 15:05:00,703.38,703.66,703.23,703.23,600.0,703.38,703.66,703.23,703.23,600.0
2021-08-05 15:10:00,703.49,703.74,703.43,703.74,1000.0,703.49,703.74,703.43,703.74,1000.0
2021-08-05 15:15:00,703.06,703.3,702.93,702.98,1000.0,703.06,703.3,702.93,702.98,1000.0
2021-08-05 15:20:00,703.0,703.5,703.0,703.05,1700.0,703.0,703.5,703.0,703.05,1700.0
2021-08-05 15:25:00,703.19,703.52,703.19,703.38,700.0,703.19,703.52,703.19,703.38,700.0
2021-08-05 15:30:00,703.13,703.32,702.95,703.32,800.0,703.13,703.32,702.95,703.32,800.0
2021-08-05 15:35:00,703.18,705.6,703.18,705.6,1111.0,703.18,705.6,703.18,705.6,1111.0
2021-08-05 15:40:00,705.5,705.51,704.88,705.25,1200.0,705.5,705.51,704.88,705.25,1200.0
2021-08-05 15:45:00,705.65,706.14,705.64,705.89,1922.0,705.65,706.14,705.64,705.89,1922.0
2021-08-05 15:50:00,705.52,705.84,704.74,705.43,5191.0,705.52,705.84,704.74,705.43,5191.0
2021-08-05 15:55:00,705.47,705.92,704.9,705.29,8785.0,705.47,705.92,704.9,705.29,8785.0
2021-08-06 09:30:00,695.69,698.9,691.49,693.92,9930.0,695.69,698.9,691.49,693.92,9930.0
2021-08-06 09:35:00,692.65,692.65,691.18,691.5,670.0,692.65,692.65,691.18,691.5,670.0
2021-08-06 09:40:00,691.73,691.73,689.72,690.32,704.0,691.73,691.73,689.72,690.32,704.0
2021-08-06 09:45:00,689.49,689.49,685.08,686.37,2454.0,689.49,689.49,685.08,686.37,2454.0
2021-08-06 09:50:00,685.05,685.93,682.48,683.07,2842.0,685.05,685.93,682.48,683.07,2842.0
2021-08-06 09:55:00,683.8,684.27,681.01,681.82,3274.0,683.8,684.27,681.01,681.82,3274.0
2021-08-06 10:00:00,682.31,682.45,680.17,682.37,3921.0,682.31,682.45,680.17,682.37,3921.0
2021-08-06 10:05:00,681.06,681.45,678.82,680.68,5677.0,681.06,681.45,678.82,680.68,5677.0
2021-08-06 10:10:00,680.52,682.11,677.03,677.04,4919.0,680.52,682.11,677.03,677.04,4919.0
2021-08-06 10:15:00,677.03,680.32,675.88,679.73,5115.0,677.03,680.32,675.88,679.73,5115.0
2021-08-06 10:20:00,679.1,679.9,675.53,676.76,4279.0,679.1,679.9,675.53,676.76,4279.0
2021-08-06 10:25:00,677.52,677.84,676.84,677.57,800.0,677.52,677.84,676.84,677.57,800.0
2021-08-06 10:30:00,677.17,677.95,676.78,677.63,1472.0,677.17,677.95,676.78,677.63,1472.0
2021-08-06 10:35:00,677.2,677.28,675.86,677.28,2016.0,677.2,677.28,675.86,677.28,2016.0
2021-08-06 10:40:00,676.1,678.68,676.04,678.68,2819.0,676.1,678.68,676.04,678.68,2819.0
2021-08-06 10:45:00,677.5,677.5,675.05,675.05,1826.0,677.5,677.5,675.05,675.05,1826.0
2021-08-06 10:50:00,675.57,675.57,673.09,674.85,1800.0,675.57,675.57,673.09,674.85,1800.0
2021-08-06 10:55:00,673.55,674.93,673.55,674.34,1287.0,673.55,674.93,673.55,674.34,1287.0
2021-08-06 11:00:00,674.93,674.94,673.74,673.74,400.0,674.93,674.94,673.74,673.74,400.0
2021-08-06 11:05:00,673.14,675.74,673.12,675.46,1200.0,673.14,675.74,673.12,675.46,1200.0
2021-08-06 11:10:00,675.09,676.67,675.08,676.67,703.0,675.09,676.67,675.08,676.67,703.0
2021-08-06 11:15:00,677.56,677.57,675.59,676.96,2973.0,677.56,677.57,675.59,676.96,2973.0
2021-08-06 11:20:00,676.26,677.25,675.95,676.44,3100.0,676.26,677.25,675.95,676.44,3100.0
2021-08-06 11:25:00,676.0,676.0,675.0,675.56,900.0,676.0,676.0,675.0,675.56,900.0
2021-08-06 11:30:00,675.86,676.06,675.03,675.03,690.0,675.86,676.06,675.03,675.03,690.0
2021-08-06 11:35:00,676.37,676.37,675.6,676.1,1005.0,676.37,676.37,675.6,676.1,1005.0
2021-08-06 11:40:00,675.9,675.99,675.03,675.61,867.0,675.9,675.99,675.03,675.61,867.0
2021-08-06 11:45:00,675.5,676.09,674.39,675.13,2230.0,675.5,676.09,674.39,675.13,2230.0
2021-08-06 11:50:00,674.95,675.32,674.59,674.85,1093.0,674.95,675.32,674.59,674.85,1093.0
2021-08-06 11:55:00,675.48,676.37,675.48,676.37,960.0,675.48,676.37,675.48,676.37,960.0
2021-08-06 12:00:00,676.46,676.66,676.03,676.03,1200.0,676.46,676.66,676.03,676.03,1200.0
2021-08-06 12:05:00,675.97,676.39,675.75,675.75,1340.0,675.97,676.39,675.75,675.75,1340.0
2021-08-06 12:10:00,676.17,676.25,676.17,676.25,300.0,676.17,676.25,676.17,676.25,300.0
2021-08-06 12:15:00,675.72,676.25,675.72,676.22,1023.0,675.72,676.25,675.72,676.22,1023.0
2021-08-06 12:20:00,675.93,676.23,675.93,676.17,700.0,675.93,676.23,675.93,676.17,700.0
2021-08-06 12:25:00,676.75,676.83,676.75,676.83,299.0,676.75,676.83,676.75,676.83,299.0
2021-08-06 12:30:00,676.81,677.12,676.81,677.12,400.0,676.81,677.12,676.81,677.12,400.0
2021-08-06 12:35:00,677.47,677.47,677.03,677.03,300.0,677.47,677.47,677.03,677.03,300.0
2021-08-06 12:40:00,677.12,677.42,676.58,676.76,1700.0,677.12,677.42,676.58,676.76,1700.0
2021-08-06 12:45:00,676.9,677.11,676.27,676.64,1110.0,676.9,677.11,676.27,676.64,1110.0
2021-08-06 12:50:00,676.25,676.75,676.25,676.56,500.0,676.25,676.75,676.25,676.56,500.0
2021-08-06 12:55:00,676.74,677.09,676.74,677.09,392.0,676.74,677.09,676.74,677.09,392.0
2021-08-06 13:00:00,678.53,678.9,678.05,678.89,2282.0,678.53,678.9,678.05,678.89,2282.0
2021-08-06 13:05:00,679.78,680.67,679.78,680.67,910.0,679.78,680.67,679.78,680.67,910.0
2021-08-06 13:10:00,680.28,680.69,680.24,680.24,800.0,680.28,680.69,680.24,680.24,800.0
2021-08-06 13:15:00,680.6,681.29,680.6,681.29,795.0,680.6,681.29,680.6,681.29,795.0
2021-08-06 13:20:00,681.28,681.88,680.88,681.27,1800.0,681.28,681.88,680.88,681.27,1800.0
2021-08-06 13:25:00,681.02,681.02,681.02,681.02,100.0,681.02,681.02,681.02,681.02,100.0
2021-08-06 13:30:00,680.88,681.57,680.85,681.22,1115.0,680.88,681.57,680.85,681.22,1115.0
2021-08-06 13:35:00,681.76,681.76,681.24,681.39,642.0,681.76,681.76,681.24,681.39,642.0
2021-08-06 13:40:00,682.27,683.17,682.27,683.17,775.0,682.27,683.17,682.27,683.17,775.0
2021-08-06 13:45:00,683.51,683.68,683.46,683.47,745.0,683.51,683.68,683.46,683.47,745.0
2021-08-06 13:50:00,683.38,683.38,683.37,683.37,200.0,683.38,683.38,683.37,683.37,200.0
2021-08-06 13:55:00,683.44,683.91,683.01,683.58,2101.0,683.44,683.91,683.01,683.58,2101.0
2021-08-06 14:00:00,684.12,685.81,684.12,685.35,3279.0,684.12,685.81,684.12,685.35,3279.0
2021-08-06 14:05:00,685.97,685.97,685.3,685.55,619.0,685.97,685.97,685.3,685.55,619.0
2021-08-06 14:10:00,685.65,685.65,684.74,684.74,1200.0,685.65,685.65,684.74,684.74,1200.0
2021-08-06 14:15:00,685.24,685.33,684.89,685.18,600.0,685.24,685.33,684.89,685.18,600.0
2021-08-06 14:20:00,685.1,685.69,684.93,685.69,800.0,685.1,685.69,684.93,685.69,800.0
2021-08-06 14:25:00,685.84,686.73,685.84,686.73,1882.0,685.84,686.73,685.84,686.73,1882.0
2021-08-06 14:30:00,686.55,686.57,686.27,686.27,1199.0,686.55,686.57,686.27,686.27,1199.0
2021-08-06 14:35:00,686.22,686.31,686.01,686.31,1107.0,686.22,686.31,686.01,686.31,1107.0
2021-08-06 14:40:00,686.23,686.23,685.5,685.5,1110.0,686.23,686.23,685.5,685.5,1110.0
2021-08-06 14:45:00,684.68,684.68,684.68,684.68,100.0,684.68,684.68,684.68,684.68,100.0
2021-08-06 14:50:00,684.91,685.25,684.85,684.86,1000.0,684.91,685.25,684.85,684.86,1000.0
2021-08-06 14:55:00,684.74,685.17,684.74,684.99,600.0,684.74,685.17,684.74,684.99,600.0
2021-08-06 15:00:00,684.87,685.57,684.87,685.16,911.0,684.87,685.57,684.87,685.16,911.0
2021-08-06 15:05:00,685.53,685.54,685.2,685.49,600.0,685.53,685.54,685.2,685.49,600.0
2021-08-06 15:10:00,685.41,685.59,685.28,685.3,720.0,685.41,685.59,685.28,685.3,720.0
2021-08-06 15:15:00,685.53,685.55,685.29,685.35,900.0,685.53,685.55,685.29,685.35,900.0
2021-08-06 15:20:00,685.25,685.36,685.08,685.27,1410.0,685.25,685.36,685.08,685.27,1410.0
2021-08-06 15:25:00,685.32,685.86,685.32,685.53,2600.0,685.32,685.86,685.32,685.53,2600.0
2021-08-06 15:30:00,685.58,686.27,685.58,686.13,1504.0,685.58,686.27,685.58,686.13,1504.0
2021-08-06 15:35:00,686.53,686.53,685.56,685.56,2377.0,686.53,686.53,685.56,685.56,2377.0
2021-08-06 15:40:00,685.87,685.91,685.61,685.61,808.0,685.87,685.91,685.61,685.61,808.0
2021-08-06 15:45:00,685.6,685.6,685.04,685.04,4723.0,685.6,685.6,685.04,685.04,4723.0
2021-08-06 15:50:00,685.22,685.7,685.05,685.12,5340.0,685.22,685.7,685.05,685.12,5340.0
2021-08-06 15:55:00,685.41,685.75,684.42,684.48,21723.0,685.41,685.75,684.42,684.48,21723.0
2021-08-09 09:30:00,685.2,687.52,685.2,687.52,3930.0,685.2,687.52,685.2,687.52,3930.0
2021-08-09 09:35:00,687.52,687.52,681.25,681.25,2453.0,687.52,687.52,681.25,681.25,2453.0
2021-08-09 09:40:00,680.77,680.77,680.29,680.29,300.0,680.77,680.77,680.29,680.29,300.0
2021-08-09 09:45:00,681.72,682.0,681.72,682.0,500.0,681.72,682.0,681.72,682.0,500.0
2021-08-09 09:50:00,682.89,684.18,682.89,683.69,1220.0,682.89,684.18,682.89,683.69,1220.0
2021-08-09 09:55:00,685.32,685.32,684.92,684.92,525.0,685.32,685.32,684.92,684.92,525.0
2021-08-09 10:00:00,682.38,682.38,681.86,682.0,750.0,682.38,682.38,681.86,682.0,750.0
2021-08-09 10:05:00,681.94,684.61,681.94,684.32,1127.0,681.94,684.61,681.94,684.32,1127.0
2021-08-09 10:10:00,685.22,685.57,685.18,685.18,400.0,685.22,685.57,685.18,685.18,400.0
2021-08-09 10:15:00,684.58,685.9,684.58,685.58,1000.0,684.58,685.9,684.58,685.58,1000.0
2021-08-09 10:20:00,686.55,686.91,686.49,686.7,400.0,686.55,686.91,686.49,686.7,400.0
2021-08-09 10:25:00,686.74,687.09,685.72,685.72,1600.0,686.74,687.09,685.72,685.72,1600.0
2021-08-09 10:30:00,685.59,686.28,685.59,685.94,600.0,685.59,686.28,685.59,685.94,600.0
2021-08-09 10:35:00,684.85,685.88,684.36,685.42,829.0,684.85,685.88,684.36,685.42,829.0
2021-08-09 10:40:00,685.41,685.7,684.98,685.15,500.0,685.41,685.7,684.98,685.15,500.0
2021-08-09 10:45:00,685.01,685.01,684.47,684.47,401.0,685.01,685.01,684.47,684.47,401.0
2021-08-09 10:50:00,683.61,683.69,682.33,683.24,800.0,683.61,683.69,682.33,683.24,800.0
2021-08-09 10:55:00,683.0,683.0,681.7,681.89,833.0,683.0,683.0,681.7,681.89,833.0
2021-08-09 11:00:00,682.43,682.99,682.43,682.99,300.0,682.43,682.99,682.43,682.99,300.0
2021-08-09 11:05:00,682.99,682.99,682.99,682.99,0.0,682.99,682.99,682.99,682.99,0.0
2021-08-09 11:10:00,683.16,683.33,682.75,682.75,800.0,683.16,683.33,682.75,682.75,800.0
2021-08-09 11:15:00,682.22,682.58,682.16,682.16,2000.0,682.22,682.58,682.16,682.16,2000.0
2021-08-09 11:20:00,682.08,682.08,680.42,680.82,1617.0,682.08,682.08,680.42,680.82,1617.0
2021-08-09 11:25:00,680.5,681.62,680.5,681.49,600.0,680.5,681.62,680.5,681.49,600.0
2021-08-09 11:30:00,682.05,683.46,681.71,683.46,1372.0,682.05,683.46,681.71,683.46,1372.0
2021-08-09 11:35:00,683.69,684.32,683.5,684.05,1903.0,683.69,684.32,683.5,684.05,1903.0
2021-08-09 11:40:00,683.79,684.64,683.79,684.38,2048.0,683.79,684.64,683.79,684.38,2048.0
2021-08-09 11:45:00,685.49,685.5,685.49,685.49,442.0,685.49,685.5,685.49,685.49,442.0
2021-08-09 11:50:00,685.14,685.17,685.14,685.17,200.0,685.14,685.17,685.14,685.17,200.0
2021-08-09 11:55:00,685.17,685.17,685.17,685.17,0.0,685.17,685.17,685.17,685.17,0.0
2021-08-09 12:00:00,686.96,686.96,686.44,686.95,1600.0,686.96,686.96,686.44,686.95,1600.0
2021-08-09 12:05:00,687.23,687.23,686.56,686.64,952.0,687.23,687.23,686.56,686.64,952.0
2021-08-09 12:10:00,686.35,686.35,686.24,686.24,300.0,686.35,686.35,686.24,686.24,300.0
2021-08-09 12:15:00,686.24,686.28,686.24,686.28,200.0,686.24,686.28,686.24,686.28,200.0
2021-08-09 12:20:00,685.53,685.53,685.52,685.53,144.0,685.53,685.53,685.52,685.53,144.0
2021-08-09 12:25:00,685.77,685.77,685.62,685.63,801.0,685.77,685.77,685.62,685.63,801.0
2021-08-09 12:30:00,684.64,684.77,683.62,683.62,300.0,684.64,684.77,683.62,683.62,300.0
2021-08-09 12:35:00,683.48,683.48,683.48,683.48,100.0,683.48,683.48,683.48,683.48,100.0
2021-08-09 12:40:00,683.86,685.17,683.67,685.17,3116.0,683.86,685.17,683.67,685.17,3116.0
2021-08-09 12:45:00,685.41,685.56,684.75,684.75,522.0,685.41,685.56,684.75,684.75,522.0
2021-08-09 12:50:00,684.8,684.8,684.05,684.25,949.0,684.8,684.8,684.05,684.25,949.0
2021-08-09 12:55:00,683.27,683.28,683.27,683.27,100.0,683.27,683.28,683.27,683.27,100.0
2021-08-09 13:00:00,683.25,683.3,683.0,683.0,500.0,683.25,683.3,683.0,683.0,500.0
2021-08-09 13:05:00,682.56,682.56,682.04,682.11,1933.0,682.56,682.56,682.04,682.11,1933.0
2021-08-09 13:10:00,681.93,682.23,681.92,682.23,500.0,681.93,682.23,681.92,682.23,500.0
2021-08-09 13:15:00,681.72,681.72,681.43,681.72,1000.0,681.72,681.72,681.43,681.72,1000.0
2021-08-09 13:20:00,681.76,681.97,681.73,681.97,500.0,681.76,681.97,681.73,681.97,500.0
2021-08-09 13:25:00,681.82,681.96,681.63,681.63,1012.0,681.82,681.96,681.63,681.63,1012.0
2021-08-09 13:30:00,681.36,682.45,681.36,682.45,400.0,681.36,682.45,681.36,682.45,400.0
2021-08-09 13:35:00,683.24,683.24,682.82,682.82,323.0,683.24,683.24,682.82,682.82,323.0
2021-08-09 13:40:00,683.18,683.18,682.79,683.08,400.0,683.18,683.18,682.79,683.08,400.0
2021-08-09 13:45:00,683.08,683.08,683.08,683.08,0.0,683.08,683.08,683.08,683.08,0.0
2021-08-09 13:50:00,684.1,684.43,684.1,684.43,200.0,684.1,684.43,684.1,684.43,200.0
2021-08-09 13:55:00,685.53,686.02,685.15,686.02,400.0,685.53,686.02,685.15,686.02,400.0
2021-08-09 14:00:00,685.57,685.96,685.49,685.96,1540.0,685.57,685.96,685.49,685.96,1540.0
2021-08-09 14:05:00,685.94,685.94,685.94,685.94,100.0,685.94,685.94,685.94,685.94,100.0
2021-08-09 14:10:00,685.54,685.54,685.49,685.49,517.0,685.54,685.54,685.49,685.49,517.0
2021-08-09 14:15:00,685.25,685.28,684.71,684.71,1116.0,685.25,685.28,684.71,684.71,1116.0
2021-08-09 14:20:00,685.48,685.48,685.2,685.21,410.0,685.48,685.48,685.2,685.21,410.0
2021-08-09 14:25:00,685.47,686.61,685.47,686.61,829.0,685.47,686.61,685.47,686.61,829.0
2021-08-09 14:30:00,686.34,687.38,686.33,687.27,1987.0,686.34,687.38,686.33,687.27,1987.0
2021-08-09 14:35:00,687.76,688.77,687.7,688.58,2760.0,687.76,688.77,687.7,688.58,2760.0
2021-08-09 14:40:00,688.74,688.74,687.32,687.32,1697.0,688.74,688.74,687.32,687.32,1697.0
2021-08-09 14:45:00,686.56,686.57,686.56,686.57,200.0,686.56,686.57,686.56,686.57,200.0
2021-08-09 14:50:00,686.57,687.73,686.57,687.73,800.0,686.57,687.73,686.57,687.73,800.0
2021-08-09 14:55:00,687.34,687.72,687.34,687.72,500.0,687.34,687.72,687.34,687.72,500.0
2021-08-09 15:00:00,688.15,688.15,687.33,687.82,800.0,688.15,688.15,687.33,687.82,800.0
2021-08-09 15:05:00,687.47,688.34,687.47,688.34,988.0,687.47,688.34,687.47,688.34,988.0
2021-08-09 15:10:00,687.82,687.82,687.18,687.57,800.0,687.82,687.82,687.18,687.57,800.0
2021-08-09 15:15:00,687.63,687.64,687.27,687.27,596.0,687.63,687.64,687.27,687.27,596.0
2021-08-09 15:20:00,686.91,686.91,686.91,686.91,200.0,686.91,686.91,686.91,686.91,200.0
2021-08-09 15:25:00,687.31,687.31,687.17,687.17,400.0,687.31,687.31,687.17,687.17,400.0
2021-08-09 15:30:00,687.43,687.43,687.33,687.34,200.0,687.43,687.43,687.33,687.34,200.0
2021-08-09 15:35:00,687.1,687.21,686.59,686.9,1729.0,687.1,687.21,686.59,686.9,1729.0
2021-08-09 15:40:00,686.71,686.71,686.33,686.33,700.0,686.71,686.71,686.33,686.33,700.0
2021-08-09 15:45:00,686.03,686.14,685.44,686.0,1054.0,686.03,686.14,685.44,686.0,1054.0
2021-08-09 15:50:00,685.89,686.44,685.55,686.44,2701.0,685.89,686.44,685.55,686.44,2701.0
2021-08-09 15:55:00,686.68,686.81,685.99,686.75,3326.0,686.68,686.81,685.99,686.75,3326.0
2021-08-10 09:30:00,688.14,688.14,683.82,683.82,3340.0,688.14,688.14,683.82,683.82,3340.0
2021-08-10 09:35:00,685.57,685.57,684.61,684.61,600.0,685.57,685.57,684.61,684.61,600.0
2021-08-10 09:40:00,684.02,684.64,683.63,683.63,850.0,684.02,684.64,683.63,683.63,850.0
2021-08-10 09:45:00,683.16,683.71,682.59,682.59,1203.0,683.16,683.71,682.59,682.59,1203.0
2021-08-10 09:50:00,685.67,685.67,683.93,684.85,1368.0,685.67,685.67,683.93,684.85,1368.0
2021-08-10 09:55:00,685.37,687.8,684.83,687.8,1190.0,685.37,687.8,684.83,687.8,1190.0
2021-08-10 10:00:00,686.66,687.09,685.85,685.86,1255.0,686.66,687.09,685.85,685.86,1255.0
2021-08-10 10:05:00,686.42,686.42,686.34,686.34,244.0,686.42,686.42,686.34,686.34,244.0
2021-08-10 10:10:00,685.39,686.21,684.66,684.77,1156.0,685.39,686.21,684.66,684.77,1156.0
2021-08-10 10:15:00,685.67,686.83,684.55,685.1,1004.0,685.67,686.83,684.55,685.1,1004.0
2021-08-10 10:20:00,684.66,684.83,683.99,683.99,654.0,684.66,684.83,683.99,683.99,654.0
2021-08-10 10:25:00,684.2,684.2,682.94,683.78,2110.0,684.2,684.2,682.94,683.78,2110.0
2021-08-10 10:30:00,683.5,683.68,681.82,682.61,2781.0,683.5,683.68,681.82,682.61,2781.0
2021-08-10 10:35:00,681.81,681.99,680.95,680.95,1340.0,681.81,681.99,680.95,680.95,1340.0
2021-08-10 10:40:00,680.06,680.06,676.99,678.56,1607.0,680.06,680.06,676.99,678.56,1607.0
2021-08-10 10:45:00,677.68,680.61,677.68,680.06,1575.0,677.68,680.61,677.68,680.06,1575.0
2021-08-10 10:50:00,679.69,679.69,677.78,678.41,1242.0,679.69,679.69,677.78,678.41,1242.0
2021-08-10 10:55:00,677.74,678.65,677.74,678.48,550.0,677.74,678.65,677.74,678.48,550.0
2021-08-10 11:00:00,678.81,678.81,677.0,677.72,1100.0,678.81,678.81,677.0,677.72,1100.0
2021-08-10 11:05:00,678.37,678.37,676.85,676.85,500.0,678.37,678.37,676.85,676.85,500.0
2021-08-10 11:10:00,677.31,677.44,676.36,676.41,700.0,677.31,677.44,676.36,676.41,700.0
2021-08-10 11:15:00,675.62,676.18,675.2,676.13,2211.0,675.62,676.18,675.2,676.13,2211.0
2021-08-10 11:20:00,676.79,678.48,676.42,676.42,2400.0,676.79,678.48,676.42,676.42,2400.0
2021-08-10 11:25:00,677.5,677.5,677.5,677.5,131.0,677.5,677.5,677.5,677.5,131.0
2021-08-10 11:30:00,677.55,677.88,676.72,677.3,1894.0,677.55,677.88,676.72,677.3,1894.0
2021-08-10 11:35:00,678.37,678.37,677.09,677.09,540.0,678.37,678.37,677.09,677.09,540.0
2021-08-10 11:40:00,678.52,678.86,677.92,677.95,700.0,678.52,678.86,677.92,677.95,700.0
2021-08-10 11:45:00,679.13,680.36,679.13,679.65,1000.0,679.13,680.36,679.13,679.65,1000.0
2021-08-10 11:50:00,679.88,680.25,678.99,678.99,1700.0,679.88,680.25,678.99,678.99,1700.0
2021-08-10 11:55:00,678.68,679.67,678.57,679.67,1500.0,678.68,679.67,678.57,679.67,1500.0
2021-08-10 12:00:00,679.75,679.75,679.48,679.48,1490.0,679.75,679.75,679.48,679.48,1490.0
2021-08-10 12:05:00,679.5,679.89,679.25,679.25,3664.0,679.5,679.89,679.25,679.25,3664.0
2021-08-10 12:10:00,679.36,679.75,679.13,679.6,1700.0,679.36,679.75,679.13,679.6,1700.0
2021-08-10 12:15:00,679.5,679.6,678.28,679.29,1882.0,679.5,679.6,678.28,679.29,1882.0
2021-08-10 12:20:00,679.5,679.6,678.95,679.5,2900.0,679.5,679.6,678.95,679.5,2900.0
2021-08-10 12:25:00,679.36,679.55,678.98,678.98,3061.0,679.36,679.55,678.98,678.98,3061.0
2021-08-10 12:30:00,678.5,678.76,678.12,678.12,600.0,678.5,678.76,678.12,678.12,600.0
2021-08-10 12:35:00,677.77,677.77,677.77,677.77,300.0,677.77,677.77,677.77,677.77,300.0
2021-08-10 12:40:00,677.43,677.63,677.09,677.63,1138.0,677.43,677.63,677.09,677.63,1138.0
2021-08-10 12:45:00,677.49,677.74,677.1,677.29,600.0,677.49,677.74,677.1,677.29,600.0
2021-08-10 12:50:00,677.39,677.39,677.39,677.39,100.0,677.39,677.39,677.39,677.39,100.0
2021-08-10 12:55:00,677.6,678.19,677.6,678.19,519.0,677.6,678.19,677.6,678.19,519.0
2021-08-10 13:00:00,678.5,678.5,677.93,677.93,600.0,678.5,678.5,677.93,677.93,600.0
2021-08-10 13:05:00,677.77,677.77,677.12,677.12,400.0,677.77,677.77,677.12,677.12,400.0
2021-08-10 13:10:00,676.86,677.08,676.86,677.08,500.0,676.86,677.08,676.86,677.08,500.0
2021-08-10 13:15:00,676.74,677.11,676.73,677.11,500.0,676.74,677.11,676.73,677.11,500.0
2021-08-10 13:20:00,676.72,676.72,676.14,676.26,400.0,676.72,676.72,676.14,676.26,400.0
2021-08-10 13:25:00,676.14,676.14,675.61,675.63,400.0,676.14,676.14,675.61,675.63,400.0
2021-08-10 13:30:00,676.09,676.14,676.09,676.14,400.0,676.09,676.14,676.09,676.14,400.0
2021-08-10 13:35:00,676.63,676.63,676.2,676.2,894.0,676.63,676.63,676.2,676.2,894.0
2021-08-10 13:40:00,676.13,676.13,675.99,675.99,400.0,676.13,676.13,675.99,675.99,400.0
2021-08-10 13:45:00,675.69,675.94,675.4,675.64,1182.0,675.69,675.94,675.4,675.64,1182.0
2021-08-10 13:50:00,675.3,675.61,674.97,674.98,755.0,675.3,675.61,674.97,674.98,755.0
2021-08-10 13:55:00,674.49,674.85,674.1,674.11,1365.0,674.49,674.85,674.1,674.11,1365.0
2021-08-10 14:00:00,673.72,673.87,671.63,671.67,1735.0,673.72,673.87,671.63,671.67,1735.0
2021-08-10 14:05:00,671.87,672.0,671.27,671.27,2545.0,671.87,672.0,671.27,671.27,2545.0
2021-08-10 14:10:00,671.16,671.7,670.86,670.86,1017.0,671.16,671.7,670.86,670.86,1017.0
2021-08-10 14:15:00,670.63,671.5,670.5,670.99,1828.0,670.63,671.5,670.5,670.99,1828.0
2021-08-10 14:20:00,671.13,671.13,670.43,670.84,2300.0,671.13,671.13,670.43,670.84,2300.0
2021-08-10 14:25:00,670.95,671.24,670.56,671.13,2200.0,670.95,671.24,670.56,671.13,2200.0
2021-08-10 14:30:00,670.63,671.05,670.39,670.52,1791.0,670.63,671.05,670.39,670.52,1791.0
2021-08-10 14:35:00,670.73,670.78,670.15,670.73,1969.0,670.73,670.78,670.15,670.73,1969.0
2021-08-10 14:40:00,670.75,671.07,670.41,670.41,1502.0,670.75,671.07,670.41,670.41,1502.0
2021-08-10 14:45:00,670.3,671.27,670.3,670.99,1825.0,670.3,671.27,670.3,670.99,1825.0
2021-08-10 14:50:00,671.0,671.14,670.15,670.76,3430.0,671.0,671.14,670.15,670.76,3430.0
2021-08-10 14:55:00,670.66,670.75,670.09,670.15,2744.0,670.66,670.75,670.09,670.15,2744.0
2021-08-10 15:00:00,670.49,670.65,670.3,670.65,1447.0,670.49,670.65,670.3,670.65,1447.0
2021-08-10 15:05:00,670.25,670.29,669.82,669.93,4550.0,670.25,670.29,669.82,669.93,4550.0
2021-08-10 15:10:00,669.89,669.96,669.52,669.52,1000.0,669.89,669.96,669.52,669.52,1000.0
2021-08-10 15:15:00,669.47,670.0,669.43,669.72,4177.0,669.47,670.0,669.43,669.72,4177.0
2021-08-10 15:20:00,669.8,669.99,669.33,669.89,3276.0,669.8,669.99,669.33,669.89,3276.0
2021-08-10 15:25:00,669.85,670.5,669.42,669.48,4718.0,669.85,670.5,669.42,669.48,4718.0
2021-08-10 15:30:00,669.26,670.32,669.26,670.04,2797.0,669.26,670.32,669.26,670.04,2797.0
2021-08-10 15:35:00,670.12,670.36,669.61,669.72,5924.0,670.12,670.36,669.61,669.72,5924.0
2021-08-10 15:40:00,669.63,669.9,669.33,669.58,4300.0,669.63,669.9,669.33,669.58,4300.0
2021-08-10 15:45:00,669.86,670.25,669.75,670.24,1533.0,669.86,670.25,669.75,670.24,1533.0
2021-08-10 15:50:00,670.24,671.22,670.17,670.61,8972.0,670.24,671.22,670.17,670.61,8972.0
2021-08-10 15:55:00,670.95,671.61,670.61,671.21,9853.0,670.95,671.61,670.61,671.21,9853.0
2021-08-11 09:30:00,672.64,675.14,670.32,675.03,5197.0,672.64,675.14,670.32,675.03,5197.0
2021-08-11 09:35:00,674.68,674.68,673.85,674.32,666.0,674.68,674.68,673.85,674.32,666.0
2021-08-11 09:40:00,674.46,676.29,672.43,672.43,1600.0,674.46,676.29,672.43,672.43,1600.0
2021-08-11 09:45:00,671.57,671.57,668.83,669.39,1675.0,671.57,671.57,668.83,669.39,1675.0
2021-08-11 09:50:00,670.92,671.4,670.92,671.0,997.0,670.92,671.4,670.92,671.0,997.0
2021-08-11 09:55:00,671.91,672.04,670.12,670.13,1754.0,671.91,672.04,670.12,670.13,1754.0
2021-08-11 10:00:00,670.81,671.5,669.62,671.16,2100.0,670.81,671.5,669.62,671.16,2100.0
2021-08-11 10:05:00,671.46,672.9,671.45,672.56,542.0,671.46,672.9,671.45,672.56,542.0
2021-08-11 10:10:00,672.6,672.6,670.66,670.66,1156.0,672.6,672.6,670.66,670.66,1156.0
2021-08-11 10:15:00,670.39,670.88,670.12,670.55,1542.0,670.39,670.88,670.12,670.55,1542.0
2021-08-11 10:20:00,670.03,670.78,670.03,670.33,1000.0,670.03,670.78,670.03,670.33,1000.0
2021-08-11 10:25:00,670.44,671.07,670.43,671.07,717.0,670.44,671.07,670.43,671.07,717.0
2021-08-11 10:30:00,671.69,671.7,670.33,670.33,7136.0,671.69,671.7,670.33,670.33,7136.0
2021-08-11 10:35:00,670.38,670.74,669.85,670.07,3572.0,670.38,670.74,669.85,670.07,3572.0
2021-08-11 10:40:00,670.5,670.71,670.26,670.26,1796.0,670.5,670.71,670.26,670.26,1796.0
2021-08-11 10:45:00,670.11,670.15,668.98,669.55,3720.0,670.11,670.15,668.98,669.55,3720.0
2021-08-11 10:50:00,668.88,669.75,666.35,666.45,4626.0,668.88,669.75,666.35,666.45,4626.0
2021-08-11 10:55:00,666.81,667.22,663.86,664.19,3387.0,666.81,667.22,663.86,664.19,3387.0
2021-08-11 11:00:00,664.16,664.16,660.05,660.76,3681.0,664.16,664.16,660.05,660.76,3681.0
2021-08-11 11:05:00,661.46,662.07,660.8,661.22,2950.0,661.46,662.07,660.8,661.22,2950.0
2021-08-11 11:10:00,661.2,661.55,659.32,659.69,3443.0,661.2,661.55,659.32,659.69,3443.0
2021-08-11 11:15:00,660.83,661.37,657.12,658.86,7343.0,660.83,661.37,657.12,658.86,7343.0
2021-08-11 11:20:00,658.86,660.49,658.86,660.22,1756.0,658.86,660.49,658.86,660.22,1756.0
2021-08-11 11:25:00,661.06,661.06,660.68,660.68,600.0,661.06,661.06,660.68,660.68,600.0
2021-08-11 11:30:00,660.54,661.63,659.27,661.37,3675.0,660.54,661.63,659.27,661.37,3675.0
2021-08-11 11:35:00,661.25,662.0,661.01,661.64,1754.0,661.25,662.0,661.01,661.64,1754.0
2021-08-11 11:40:00,662.06,662.06,660.46,660.46,2060.0,662.06,662.06,660.46,660.46,2060.0
2021-08-11 11:45:00,660.0,660.91,659.42,659.42,2137.0,660.0,660.91,659.42,659.42,2137.0
2021-08-11 11:50:00,659.4,660.81,659.37,660.81,1150.0,659.4,660.81,659.37,660.81,1150.0
2021-08-11 11:55:00,660.06,660.06,658.59,658.59,1200.0,660.06,660.06,658.59,658.59,1200.0
2021-08-11 12:00:00,659.08,659.74,659.08,659.74,1000.0,659.08,659.74,659.08,659.74,1000.0
2021-08-11 12:05:00,660.59,660.59,660.06,660.07,400.0,660.59,660.59,660.06,660.07,400.0
2021-08-11 12:10:00,659.67,659.67,659.45,659.56,804.0,659.67,659.67,659.45,659.56,804.0
2021-08-11 12:15:00,659.73,659.91,659.48,659.48,600.0,659.73,659.91,659.48,659.48,600.0
2021-08-11 12:20:00,660.07,660.64,660.07,660.64,400.0,660.07,660.64,660.07,660.64,400.0
2021-08-11 12:25:00,661.23,661.23,660.51,660.7,400.0,661.23,661.23,660.51,660.7,400.0
2021-08-11 12:30:00,660.98,661.63,660.98,661.58,700.0,660.98,661.63,660.98,661.58,700.0
2021-08-11 12:35:00,661.76,661.98,661.46,661.84,1700.0,661.76,661.98,661.46,661.84,1700.0
2021-08-11 12:40:00,661.77,662.2,661.72,661.95,700.0,661.77,662.2,661.72,661.95,700.0
2021-08-11 12:45:00,661.7,661.7,660.81,661.44,4017.0,661.7,661.7,660.81,661.44,4017.0
2021-08-11 12:50:00,661.4,661.4,660.09,660.09,1300.0,661.4,661.4,660.09,660.09,1300.0
2021-08-11 12:55:00,659.88,659.88,659.52,659.52,1000.0,659.88,659.88,659.52,659.52,1000.0
2021-08-11 13:00:00,659.46,661.09,659.46,660.97,3703.0,659.46,661.09,659.46,660.97,3703.0
2021-08-11 13:05:00,660.78,661.78,660.32,661.78,1801.0,660.78,661.78,660.32,661.78,1801.0
2021-08-11 13:10:00,662.13,662.13,661.04,661.58,2273.0,662.13,662.13,661.04,661.58,2273.0
2021-08-11 13:15:00,661.35,661.35,661.35,661.35,100.0,661.35,661.35,661.35,661.35,100.0
2021-08-11 13:20:00,661.28,662.07,661.28,662.07,700.0,661.28,662.07,661.28,662.07,700.0
2021-08-11 13:25:00,662.13,662.13,661.86,661.86,200.0,662.13,662.13,661.86,661.86,200.0
2021-08-11 13:30:00,662.14,662.48,661.86,662.4,1317.0,662.14,662.48,661.86,662.4,1317.0
2021-08-11 13:35:00,662.9,663.39,662.8,662.81,300.0,662.9,663.39,662.8,662.81,300.0
2021-08-11 13:40:00,662.74,662.74,661.87,662.06,1539.0,662.74,662.74,661.87,662.06,1539.0
2021-08-11 13:45:00,662.22,662.64,662.22,662.64,500.0,662.22,662.64,662.22,662.64,500.0
2021-08-11 13:50:00,662.91,663.6,662.86,663.38,1000.0,662.91,663.6,662.86,663.38,1000.0
2021-08-11 13:55:00,663.73,664.42,663.54,664.42,900.0,663.73,664.42,663.54,664.42,900.0
2021-08-11 14:00:00,664.36,664.44,663.93,664.44,600.0,664.36,664.44,663.93,664.44,600.0
2021-08-11 14:05:00,664.93,664.93,664.75,664.75,587.0,664.93,664.93,664.75,664.75,587.0
2021-08-11 14:10:00,664.81,664.96,664.56,664.6,900.0,664.81,664.96,664.56,664.6,900.0
2021-08-11 14:15:00,664.46,664.46,663.89,663.89,600.0,664.46,664.46,663.89,663.89,600.0
2021-08-11 14:20:00,664.49,664.49,663.9,663.9,500.0,664.49,664.49,663.9,663.9,500.0
2021-08-11 14:25:00,663.97,664.48,663.97,664.31,900.0,663.97,664.48,663.97,664.31,900.0
2021-08-11 14:30:00,664.49,665.9,664.49,665.86,1611.0,664.49,665.9,664.49,665.86,1611.0
2021-08-11 14:35:00,665.32,665.61,665.1,665.11,1025.0,665.32,665.61,665.1,665.11,1025.0
2021-08-11 14:40:00,664.54,665.09,664.18,664.19,1400.0,664.54,665.09,664.18,664.19,1400.0
2021-08-11 14:45:00,664.33,664.88,664.33,664.76,800.0,664.33,664.88,664.33,664.76,800.0
2021-08-11 14:50:00,665.38,665.38,664.48,664.48,900.0,665.38,665.38,664.48,664.48,900.0
2021-08-11 14:55:00,664.24,664.38,663.7,663.7,1200.0,664.24,664.38,663.7,663.7,1200.0
2021-08-11 15:00:00,664.04,664.31,663.22,663.22,2170.0,664.04,664.31,663.22,663.22,2170.0
2021-08-11 15:05:00,663.23,663.76,663.23,663.24,1210.0,663.23,663.76,663.23,663.24,1210.0
2021-08-11 15:10:00,663.41,663.84,663.35,663.35,605.0,663.41,663.84,663.35,663.35,605.0
2021-08-11 15:15:00,662.82,662.99,662.7,662.73,940.0,662.82,662.99,662.7,662.73,940.0
2021-08-11 15:20:00,662.83,663.71,662.83,663.17,2028.0,662.83,663.71,662.83,663.17,2028.0
2021-08-11 15:25:00,663.22,663.22,662.86,663.03,1928.0,663.22,663.22,662.86,663.03,1928.0
2021-08-11 15:30:00,663.14,664.26,663.14,663.71,1971.0,663.14,664.26,663.14,663.71,1971.0
2021-08-11 15:35:00,663.99,663.99,662.96,662.96,1100.0,663.99,663.99,662.96,662.96,1100.0
2021-08-11 15:40:00,663.01,663.07,662.7,662.8,1300.0,663.01,663.07,662.7,662.8,1300.0
2021-08-11 15:45:00,662.57,663.61,662.38,663.61,3380.0,662.57,663.61,662.38,663.61,3380.0
2021-08-11 15:50:00,663.57,665.54,663.57,665.39,4972.0,663.57,665.54,663.57,665.39,4972.0
2021-08-11 15:55:00,665.55,665.8,664.73,665.33,9174.0,665.55,665.8,664.73,665.33,9174.0
2021-08-12 09:30:00,663.05,667.19,663.05,667.01,5992.0,663.05,667.19,663.05,667.01,5992.0
2021-08-12 09:35:00,667.87,668.83,667.64,668.46,1076.0,667.87,668.83,667.64,668.46,1076.0
2021-08-12 09:40:00,668.25,668.25,665.52,666.37,900.0,668.25,668.25,665.52,666.37,900.0
2021-08-12 09:45:00,666.36,670.42,666.36,670.42,1526.0,666.36,670.42,666.36,670.42,1526.0
2021-08-12 09:50:00,669.67,672.16,669.66,671.01,1000.0,669.67,672.16,669.66,671.01,1000.0
2021-08-12 09:55:00,672.04,672.04,668.68,670.75,1300.0,672.04,672.04,668.68,670.75,1300.0
2021-08-12 10:00:00,670.05,670.47,669.18,670.35,2400.0,670.05,670.47,669.18,670.35,2400.0
2021-08-12 10:05:00,670.16,672.29,670.15,672.29,1200.0,670.16,672.29,670.15,672.29,1200.0
2021-08-12 10:10:00,671.89,672.42,671.79,672.42,976.0,671.89,672.42,671.79,672.42,976.0
2021-08-12 10:15:00,671.95,673.96,671.33,673.96,1200.0,671.95,673.96,671.33,673.96,1200.0
2021-08-12 10:20:00,674.01,674.96,673.8,674.39,1400.0,674.01,674.96,673.8,674.39,1400.0
2021-08-12 10:25:00,674.87,675.17,673.79,674.0,1132.0,674.87,675.17,673.79,674.0,1132.0
2021-08-12 10:30:00,674.66,675.04,674.27,674.28,650.0,674.66,675.04,674.27,674.28,650.0
2021-08-12 10:35:00,675.06,675.77,674.65,675.77,1089.0,675.06,675.77,674.65,675.77,1089.0
2021-08-12 10:40:00,676.87,676.89,676.65,676.81,1100.0,676.87,676.89,676.65,676.81,1100.0
2021-08-12 10:45:00,676.83,676.83,675.04,675.04,1100.0,676.83,676.83,675.04,675.04,1100.0
2021-08-12 10:50:00,675.81,676.8,675.46,676.79,1800.0,675.81,676.8,675.46,676.79,1800.0
2021-08-12 10:55:00,676.82,676.86,675.44,675.96,2804.0,676.82,676.86,675.44,675.96,2804.0
2021-08-12 11:00:00,676.4,676.4,673.75,674.32,1800.0,676.4,676.4,673.75,674.32,1800.0
2021-08-12 11:05:00,674.41,675.05,674.4,674.92,505.0,674.41,675.05,674.4,674.92,505.0
2021-08-12 11:10:00,675.33,675.33,675.28,675.29,300.0,675.33,675.33,675.28,675.29,300.0
2021-08-12 11:15:00,675.23,675.23,674.77,674.77,600.0,675.23,675.23,674.77,674.77,600.0
2021-08-12 11:20:00,674.75,674.75,674.0,674.01,900.0,674.75,674.75,674.0,674.01,900.0
2021-08-12 11:25:00,674.0,674.94,674.0,674.76,2000.0,674.0,674.94,674.0,674.76,2000.0
2021-08-12 11:30:00,674.89,675.68,674.69,675.62,800.0,674.89,675.68,674.69,675.62,800.0
2021-08-12 11:35:00,675.19,675.19,674.34,674.35,600.0,675.19,675.19,674.34,674.35,600.0
2021-08-12 11:40:00,674.33,674.44,673.99,674.44,1505.0,674.33,674.44,673.99,674.44,1505.0
2021-08-12 11:45:00,674.37,674.37,674.01,674.01,200.0,674.37,674.37,674.01,674.01,200.0
2021-08-12 11:50:00,674.01,674.01,674.01,674.01,0.0,674.01,674.01,674.01,674.01,0.0
2021-08-12 11:55:00,674.96,674.96,674.07,674.12,500.0,674.96,674.96,674.07,674.12,500.0
2021-08-12 12:00:00,673.85,673.85,673.52,673.52,400.0,673.85,673.85,673.52,673.52,400.0
2021-08-12 12:05:00,673.38,674.24,673.03,674.24,903.0,673.38,674.24,673.03,674.24,903.0
2021-08-12 12:10:00,674.83,674.84,674.83,674.84,400.0,674.83,674.84,674.83,674.84,400.0
2021-08-12 12:15:00,674.81,674.81,673.54,673.7,933.0,674.81,674.81,673.54,673.7,933.0
2021-08-12 12:20:00,673.51,673.51,672.73,672.76,600.0,673.51,673.51,672.73,672.76,600.0
2021-08-12 12:25:00,672.46,672.86,672.46,672.86,200.0,672.46,672.86,672.46,672.86,200.0
2021-08-12 12:30:00,672.83,672.83,672.61,672.61,300.0,672.83,672.83,672.61,672.61,300.0
2021-08-12 12:35:00,672.84,672.85,672.49,672.5,223.0,672.84,672.85,672.49,672.5,223.0
2021-08-12 12:40:00,672.42,672.42,672.01,672.04,800.0,672.42,672.42,672.01,672.04,800.0
2021-08-12 12:45:00,672.26,672.45,672.26,672.45,553.0,672.26,672.45,672.26,672.45,553.0
2021-08-12 12:50:00,672.56,672.56,672.12,672.12,607.0,672.56,672.56,672.12,672.12,607.0
2021-08-12 12:55:00,672.2,672.2,671.77,671.77,900.0,672.2,672.2,671.77,671.77,900.0
2021-08-12 13:00:00,671.49,671.68,671.2,671.68,920.0,671.49,671.68,671.2,671.68,920.0
2021-08-12 13:05:00,671.78,671.8,671.78,671.8,200.0,671.78,671.8,671.78,671.8,200.0
2021-08-12 13:10:00,671.75,672.07,671.73,672.07,501.0,671.75,672.07,671.73,672.07,501.0
2021-08-12 13:15:00,672.53,672.53,672.25,672.25,600.0,672.53,672.53,672.25,672.25,600.0
2021-08-12 13:20:00,673.55,673.55,673.1,673.1,359.0,673.55,673.55,673.1,673.1,359.0
2021-08-12 13:25:00,673.44,673.44,673.39,673.39,400.0,673.44,673.44,673.39,673.39,400.0
2021-08-12 13:30:00,673.34,673.55,672.66,672.66,3000.0,673.34,673.55,672.66,672.66,3000.0
2021-08-12 13:35:00,672.66,672.66,672.66,672.66,0.0,672.66,672.66,672.66,672.66,0.0
2021-08-12 13:40:00,672.14,672.94,672.14,672.32,1112.0,672.14,672.94,672.14,672.32,1112.0
2021-08-12 13:45:00,672.35,672.35,671.9,671.9,800.0,672.35,672.35,671.9,671.9,800.0
2021-08-12 13:50:00,671.96,671.96,671.55,671.55,710.0,671.96,671.96,671.55,671.55,710.0
2021-08-12 13:55:00,671.84,672.45,671.84,672.45,700.0,671.84,672.45,671.84,672.45,700.0
2021-08-12 14:00:00,672.77,673.0,672.76,672.8,500.0,672.77,673.0,672.76,672.8,500.0
2021-08-12 14:05:00,673.12,673.12,673.11,673.12,414.0,673.12,673.12,673.11,673.12,414.0
2021-08-12 14:10:00,672.86,673.33,672.85,672.85,1032.0,672.86,673.33,672.85,672.85,1032.0
2021-08-12 14:15:00,673.06,673.63,673.06,673.63,512.0,673.06,673.63,673.06,673.63,512.0
2021-08-12 14:20:00,674.2,674.2,673.62,674.0,300.0,674.2,674.2,673.62,674.0,300.0
2021-08-12 14:25:00,674.0,674.2,673.42,673.42,900.0,674.0,674.2,673.42,673.42,900.0
2021-08-12 14:30:00,673.42,673.43,673.17,673.17,431.0,673.42,673.43,673.17,673.17,431.0
2021-08-12 14:35:00,673.61,674.43,673.52,674.01,1641.0,673.61,674.43,673.52,674.01,1641.0
2021-08-12 14:40:00,673.63,674.12,673.63,674.12,215.0,673.63,674.12,673.63,674.12,215.0
2021-08-12 14:45:00,673.67,674.02,673.46,673.46,846.0,673.67,674.02,673.46,673.46,846.0
2021-08-12 14:50:00,673.86,673.86,673.43,673.83,500.0,673.86,673.86,673.43,673.83,500.0
2021-08-12 14:55:00,674.06,674.27,673.72,674.25,700.0,674.06,674.27,673.72,674.25,700.0
2021-08-12 15:00:00,674.49,674.64,674.49,674.63,600.0,674.49,674.64,674.49,674.63,600.0
2021-08-12 15:05:00,674.45,674.46,674.45,674.46,200.0,674.45,674.46,674.45,674.46,200.0
2021-08-12 15:10:00,674.0,674.1,673.62,673.69,1050.0,674.0,674.1,673.62,673.69,1050.0
2021-08-12 15:15:00,673.5,673.5,673.12,673.18,800.0,673.5,673.5,673.12,673.18,800.0
2021-08-12 15:20:00,672.97,672.97,672.61,672.62,600.0,672.97,672.97,672.61,672.62,600.0
2021-08-12 15:25:00,672.52,672.99,672.52,672.81,1500.0,672.52,672.99,672.52,672.81,1500.0
2021-08-12 15:30:00,672.81,672.97,672.61,672.97,1100.0,672.81,672.97,672.61,672.97,1100.0
2021-08-12 15:35:00,673.26,674.61,673.26,674.28,1500.0,673.26,674.61,673.26,674.28,1500.0
2021-08-12 15:40:00,674.29,674.8,674.06,674.38,2800.0,674.29,674.8,674.06,674.38,2800.0
2021-08-12 15:45:00,673.77,674.55,673.76,674.26,2411.0,673.77,674.55,673.76,674.26,2411.0
2021-08-12 15:50:00,674.07,676.31,674.07,676.31,5739.0,674.07,676.31,674.07,676.31,5739.0
2021-08-12 15:55:00,676.04,676.12,675.04,675.09,10061.0,676.04,676.12,675.04,675.09,10061.0
2021-08-13 09:30:00,671.46,673.0,671.06,673.0,4211.0,671.46,673.0,671.06,673.0,4211.0
2021-08-13 09:35:00,673.0,673.47,671.77,672.68,683.0,673.0,673.47,671.77,672.68,683.0
2021-08-13 09:40:00,672.73,673.94,672.7,673.94,500.0,672.73,673.94,672.7,673.94,500.0
2021-08-13 09:45:00,674.08,675.58,674.01,675.41,800.0,674.08,675.58,674.01,675.41,800.0
2021-08-13 09:50:00,675.51,675.89,674.49,675.89,2405.0,675.51,675.89,674.49,675.89,2405.0
2021-08-13 09:55:00,675.41,675.41,675.15,675.15,200.0,675.41,675.41,675.15,675.15,200.0
2021-08-13 10:00:00,675.3,675.89,675.12,675.54,830.0,675.3,675.89,675.12,675.54,830.0
2021-08-13 10:05:00,676.6,676.62,675.51,675.76,1100.0,676.6,676.62,675.51,675.76,1100.0
2021-08-13 10:10:00,675.0,675.73,675.0,675.71,653.0,675.0,675.73,675.0,675.71,653.0
2021-08-13 10:15:00,676.11,678.0,675.88,677.46,1000.0,676.11,678.0,675.88,677.46,1000.0
2021-08-13 10:20:00,677.9,677.9,676.82,676.99,625.0,677.9,677.9,676.82,676.99,625.0
2021-08-13 10:25:00,676.81,677.01,675.4,675.4,1000.0,676.81,677.01,675.4,675.4,1000.0
2021-08-13 10:30:00,676.0,676.28,675.86,676.28,900.0,676.0,676.28,675.86,676.28,900.0
2021-08-13 10:35:00,676.28,676.28,676.28,676.28,0.0,676.28,676.28,676.28,676.28,0.0
2021-08-13 10:40:00,675.41,675.46,674.85,675.46,2088.0,675.41,675.46,674.85,675.46,2088.0
2021-08-13 10:45:00,675.0,675.9,675.0,675.9,1400.0,675.0,675.9,675.0,675.9,1400.0
2021-08-13 10:50:00,675.07,675.4,675.07,675.4,400.0,675.07,675.4,675.07,675.4,400.0
2021-08-13 10:55:00,674.58,674.93,673.94,674.07,2511.0,674.58,674.93,673.94,674.07,2511.0
2021-08-13 11:00:00,673.71,673.86,671.65,671.65,1000.0,673.71,673.86,671.65,671.65,1000.0
2021-08-13 11:05:00,672.31,672.31,669.12,671.14,2105.0,672.31,672.31,669.12,671.14,2105.0
2021-08-13 11:10:00,670.2,670.27,668.56,668.56,2433.0,670.2,670.27,668.56,668.56,2433.0
2021-08-13 11:15:00,668.59,668.78,668.14,668.14,1362.0,668.59,668.78,668.14,668.14,1362.0
2021-08-13 11:20:00,668.34,669.65,668.34,669.65,1302.0,668.34,669.65,668.34,669.65,1302.0
2021-08-13 11:25:00,670.14,670.96,669.88,670.96,900.0,670.14,670.96,669.88,670.96,900.0
2021-08-13 11:30:00,671.21,671.21,670.87,670.88,397.0,671.21,671.21,670.87,670.88,397.0
2021-08-13 11:35:00,670.36,670.48,670.0,670.48,600.0,670.36,670.48,670.0,670.48,600.0
2021-08-13 11:40:00,670.89,670.89,670.36,670.68,961.0,670.89,670.89,670.36,670.68,961.0
2021-08-13 11:45:00,670.18,670.18,669.92,669.92,200.0,670.18,670.18,669.92,669.92,200.0
2021-08-13 11:50:00,669.73,670.03,669.45,669.81,700.0,669.73,670.03,669.45,669.81,700.0
2021-08-13 11:55:00,669.51,669.52,668.85,668.85,908.0,669.51,669.52,668.85,668.85,908.0
2021-08-13 12:00:00,669.19,669.34,669.19,669.19,400.0,669.19,669.34,669.19,669.19,400.0
2021-08-13 12:05:00,669.07,669.34,668.83,669.05,2010.0,669.07,669.34,668.83,669.05,2010.0
2021-08-13 12:10:00,669.35,669.35,668.96,668.98,500.0,669.35,669.35,668.96,668.98,500.0
2021-08-13 12:15:00,668.71,668.78,668.37,668.73,501.0,668.71,668.78,668.37,668.73,501.0
2021-08-13 12:20:00,668.37,668.48,668.17,668.25,1362.0,668.37,668.48,668.17,668.25,1362.0
2021-08-13 12:25:00,667.58,667.58,667.58,667.58,100.0,667.58,667.58,667.58,667.58,100.0
2021-08-13 12:30:00,667.52,667.52,667.1,667.46,1000.0,667.52,667.52,667.1,667.46,1000.0
2021-08-13 12:35:00,667.2,667.2,666.91,666.91,683.0,667.2,667.2,666.91,666.91,683.0
2021-08-13 12:40:00,666.62,666.68,665.98,665.99,1400.0,666.62,666.68,665.98,665.99,1400.0
2021-08-13 12:45:00,665.99,666.05,665.75,666.05,600.0,665.99,666.05,665.75,666.05,600.0
2021-08-13 12:50:00,666.12,666.2,666.09,666.2,300.0,666.12,666.2,666.09,666.2,300.0
2021-08-13 12:55:00,666.32,666.68,666.32,666.66,400.0,666.32,666.68,666.32,666.66,400.0
2021-08-13 13:00:00,668.02,668.02,667.19,667.19,400.0,668.02,668.02,667.19,667.19,400.0
2021-08-13 13:05:00,666.89,667.31,666.87,667.31,1305.0,666.89,667.31,666.87,667.31,1305.0
2021-08-13 13:10:00,667.3,667.48,667.29,667.48,542.0,667.3,667.48,667.29,667.48,542.0
2021-08-13 13:15:00,667.47,667.47,667.15,667.15,200.0,667.47,667.47,667.15,667.15,200.0
2021-08-13 13:20:00,666.79,666.79,666.17,666.32,1875.0,666.79,666.79,666.17,666.32,1875.0
2021-08-13 13:25:00,666.45,666.45,666.45,666.45,100.0,666.45,666.45,666.45,666.45,100.0
2021-08-13 13:30:00,666.73,666.73,666.72,666.73,100.0,666.73,666.73,666.72,666.73,100.0
2021-08-13 13:35:00,666.61,666.69,666.37,666.37,599.0,666.61,666.69,666.37,666.37,599.0
2021-08-13 13:40:00,666.74,666.79,666.26,666.79,849.0,666.74,666.79,666.26,666.79,849.0
2021-08-13 13:45:00,666.79,666.79,666.79,666.79,0.0,666.79,666.79,666.79,666.79,0.0
2021-08-13 13:50:00,666.8,666.97,666.56,666.93,1348.0,666.8,666.97,666.56,666.93,1348.0
2021-08-13 13:55:00,666.79,667.69,666.78,667.69,426.0,666.79,667.69,666.78,667.69,426.0
2021-08-13 14:00:00,667.44,668.16,667.44,668.16,500.0,667.44,668.16,667.44,668.16,500.0
2021-08-13 14:05:00,668.07,668.99,668.07,668.99,500.0,668.07,668.99,668.07,668.99,500.0
2021-08-13 14:10:00,669.05,669.05,668.54,668.7,315.0,669.05,669.05,668.54,668.7,315.0
2021-08-13 14:15:00,668.94,669.92,668.94,669.68,1200.0,668.94,669.92,668.94,669.68,1200.0
2021-08-13 14:20:00,669.77,669.94,669.59,669.74,1300.0,669.77,669.94,669.59,669.74,1300.0
2021-08-13 14:25:00,670.1,670.11,669.81,669.81,700.0,670.1,670.11,669.81,669.81,700.0
2021-08-13 14:30:00,669.73,669.92,669.41,669.88,900.0,669.73,669.92,669.41,669.88,900.0
2021-08-13 14:35:00,669.85,670.41,669.85,670.41,200.0,669.85,670.41,669.85,670.41,200.0
2021-08-13 14:40:00,669.99,670.19,669.91,669.91,600.0,669.99,670.19,669.91,669.91,600.0
2021-08-13 14:45:00,670.82,670.82,670.2,670.2,344.0,670.82,670.82,670.2,670.2,344.0
2021-08-13 14:50:00,669.85,670.73,669.81,670.73,900.0,669.85,670.73,669.81,670.73,900.0
2021-08-13 14:55:00,670.32,670.32,669.75,669.75,650.0,670.32,670.32,669.75,669.75,650.0
2021-08-13 15:00:00,669.75,669.75,669.62,669.68,800.0,669.75,669.75,669.62,669.68,800.0
2021-08-13 15:05:00,669.68,670.12,669.68,670.12,1568.0,669.68,670.12,669.68,670.12,1568.0
2021-08-13 15:10:00,670.25,670.72,670.12,670.72,1400.0,670.25,670.72,670.12,670.72,1400.0
2021-08-13 15:15:00,670.76,671.08,670.58,671.08,600.0,670.76,671.08,670.58,671.08,600.0
2021-08-13 15:20:00,671.3,671.3,670.87,670.96,848.0,671.3,671.3,670.87,670.96,848.0
2021-08-13 15:25:00,671.06,671.17,670.93,671.17,847.0,671.06,671.17,670.93,671.17,847.0
2021-08-13 15:30:00,670.91,670.91,670.52,670.8,1000.0,670.91,670.91,670.52,670.8,1000.0
2021-08-13 15:35:00,670.95,671.81,670.92,671.81,1300.0,670.95,671.81,670.92,671.81,1300.0
2021-08-13 15:40:00,671.68,671.85,671.37,671.68,1410.0,671.68,671.85,671.37,671.68,1410.0
2021-08-13 15:45:00,671.75,672.02,671.68,672.02,1400.0,671.75,672.02,671.68,672.02,1400.0
2021-08-13 15:50:00,672.24,672.24,671.43,671.44,2862.0,672.24,672.24,671.43,671.44,2862.0
2021-08-13 15:55:00,671.29,672.29,671.05,672.05,6910.0,671.29,672.29,671.05,672.05,6910.0
2021-08-16 09:30:00,673.77,675.43,672.82,673.25,4600.0,673.77,675.43,672.82,673.25,4600.0
2021-08-16 09:35:00,673.18,673.67,673.17,673.67,790.0,673.18,673.67,673.17,673.67,790.0
2021-08-16 09:40:00,673.95,674.77,673.66,673.7,800.0,673.95,674.77,673.66,673.7,800.0
2021-08-16 09:45:00,672.58,673.05,671.53,671.53,2160.0,672.58,673.05,671.53,671.53,2160.0
2021-08-16 09:50:00,672.05,675.0,671.62,674.64,1960.0,672.05,675.0,671.62,674.64,1960.0
2021-08-16 09:55:00,673.91,674.4,673.44,673.86,1560.0,673.91,674.4,673.44,673.86,1560.0
2021-08-16 10:00:00,674.66,675.65,674.27,674.48,1440.0,674.66,675.65,674.27,674.48,1440.0
2021-08-16 10:05:00,672.57,672.57,672.41,672.41,400.0,672.57,672.57,672.41,672.41,400.0
2021-08-16 10:10:00,671.22,671.54,670.32,670.32,1100.0,671.22,671.54,670.32,670.32,1100.0
2021-08-16 10:15:00,670.5,670.5,668.67,669.31,2480.0,670.5,670.5,668.67,669.31,2480.0
2021-08-16 10:20:00,668.93,671.48,668.93,671.48,2185.0,668.93,671.48,668.93,671.48,2185.0
2021-08-16 10:25:00,671.66,673.27,671.66,673.27,700.0,671.66,673.27,671.66,673.27,700.0
2021-08-16 10:30:00,672.76,673.41,671.35,673.16,2651.0,672.76,673.41,671.35,673.16,2651.0
2021-08-16 10:35:00,673.22,673.27,670.6,670.61,1752.0,673.22,673.27,670.6,670.61,1752.0
2021-08-16 10:40:00,671.24,671.24,668.96,669.45,2500.0,671.24,671.24,668.96,669.45,2500.0
2021-08-16 10:45:00,669.39,670.41,668.09,670.05,2306.0,669.39,670.41,668.09,670.05,2306.0
2021-08-16 10:50:00,669.98,670.2,669.27,670.2,749.0,669.98,670.2,669.27,670.2,749.0
2021-08-16 10:55:00,670.4,670.4,669.7,669.71,500.0,670.4,670.4,669.7,669.71,500.0
2021-08-16 11:00:00,669.47,671.05,669.47,670.49,1495.0,669.47,671.05,669.47,670.49,1495.0
2021-08-16 11:05:00,669.13,669.38,669.13,669.33,300.0,669.13,669.38,669.13,669.33,300.0
2021-08-16 11:10:00,669.34,669.95,669.34,669.95,565.0,669.34,669.95,669.34,669.95,565.0
2021-08-16 11:15:00,670.14,670.35,669.62,669.77,1602.0,670.14,670.35,669.62,669.77,1602.0
2021-08-16 11:20:00,669.24,669.86,668.79,668.8,1292.0,669.24,669.86,668.79,668.8,1292.0
2021-08-16 11:25:00,668.27,669.56,668.09,669.56,2800.0,668.27,669.56,668.09,669.56,2800.0
2021-08-16 11:30:00,668.99,669.28,668.85,668.97,795.0,668.99,669.28,668.85,668.97,795.0
2021-08-16 11:35:00,669.8,670.49,669.79,670.33,1000.0,669.8,670.49,669.79,670.33,1000.0
2021-08-16 11:40:00,670.84,671.84,670.84,671.84,1600.0,670.84,671.84,670.84,671.84,1600.0
2021-08-16 11:45:00,671.88,672.3,671.88,672.3,300.0,671.88,672.3,671.88,672.3,300.0
2021-08-16 11:50:00,672.32,672.35,671.75,671.84,2965.0,672.32,672.35,671.75,671.84,2965.0
2021-08-16 11:55:00,671.23,671.3,670.35,670.67,1300.0,671.23,671.3,670.35,670.67,1300.0
2021-08-16 12:00:00,670.94,671.3,670.94,671.3,300.0,670.94,671.3,670.94,671.3,300.0
2021-08-16 12:05:00,671.02,671.13,670.49,670.49,1640.0,671.02,671.13,670.49,670.49,1640.0
2021-08-16 12:10:00,670.51,671.15,670.51,671.15,1491.0,670.51,671.15,670.51,671.15,1491.0
2021-08-16 12:15:00,671.02,671.59,671.02,671.59,600.0,671.02,671.59,671.02,671.59,600.0
2021-08-16 12:20:00,671.49,671.79,671.44,671.47,870.0,671.49,671.79,671.44,671.47,870.0
2021-08-16 12:25:00,671.48,671.58,670.96,671.54,1420.0,671.48,671.58,670.96,671.54,1420.0
2021-08-16 12:30:00,671.24,671.24,670.83,670.9,2501.0,671.24,671.24,670.83,670.9,2501.0
2021-08-16 12:35:00,670.8,670.87,670.8,670.87,300.0,670.8,670.87,670.8,670.87,300.0
2021-08-16 12:40:00,670.58,671.01,670.58,670.71,1623.0,670.58,671.01,670.58,670.71,1623.0
2021-08-16 12:45:00,670.51,670.51,670.43,670.46,300.0,670.51,670.51,670.43,670.46,300.0
2021-08-16 12:50:00,670.32,671.01,670.32,671.01,1900.0,670.32,671.01,670.32,671.01,1900.0
2021-08-16 12:55:00,670.91,671.36,670.91,671.33,1173.0,670.91,671.36,670.91,671.33,1173.0
2021-08-16 13:00:00,671.18,671.32,671.01,671.01,1360.0,671.18,671.32,671.01,671.01,1360.0
2021-08-16 13:05:00,670.94,670.94,670.29,670.87,1709.0,670.94,670.94,670.29,670.87,1709.0
2021-08-16 13:10:00,670.89,670.98,670.82,670.98,408.0,670.89,670.98,670.82,670.98,408.0
2021-08-16 13:15:00,670.66,670.66,670.59,670.59,560.0,670.66,670.66,670.59,670.59,560.0
2021-08-16 13:20:00,670.82,671.32,670.55,670.94,1905.0,670.82,671.32,670.55,670.94,1905.0
2021-08-16 13:25:00,670.87,671.28,670.8,671.16,700.0,670.87,671.28,670.8,671.16,700.0
2021-08-16 13:30:00,671.22,671.8,671.21,671.8,1510.0,671.22,671.8,671.21,671.8,1510.0
2021-08-16 13:35:00,671.48,671.48,671.4,671.4,700.0,671.48,671.48,671.4,671.4,700.0
2021-08-16 13:40:00,671.24,671.24,669.85,669.85,2844.0,671.24,671.24,669.85,669.85,2844.0
2021-08-16 13:45:00,670.13,670.56,670.13,670.51,1110.0,670.13,670.56,670.13,670.51,1110.0
2021-08-16 13:50:00,670.33,670.54,670.13,670.54,300.0,670.33,670.54,670.13,670.54,300.0
2021-08-16 13:55:00,670.36,670.77,670.36,670.53,1098.0,670.36,670.77,670.36,670.53,1098.0
2021-08-16 14:00:00,670.68,670.68,670.66,670.66,300.0,670.68,670.68,670.66,670.66,300.0
2021-08-16 14:05:00,670.87,671.58,670.45,671.58,1899.0,670.87,671.58,670.45,671.58,1899.0
2021-08-16 14:10:00,671.75,672.02,671.27,671.27,3098.0,671.75,672.02,671.27,671.27,3098.0
2021-08-16 14:15:00,671.01,671.17,669.91,670.44,704.0,671.01,671.17,669.91,670.44,704.0
2021-08-16 14:20:00,670.08,670.08,670.08,670.08,105.0,670.08,670.08,670.08,670.08,105.0
2021-08-16 14:25:00,671.07,671.11,670.53,670.82,2739.0,671.07,671.11,670.53,670.82,2739.0
2021-08-16 14:30:00,671.87,671.9,671.87,671.9,295.0,671.87,671.9,671.87,671.9,295.0
2021-08-16 14:35:00,671.9,671.9,671.9,671.9,0.0,671.9,671.9,671.9,671.9,0.0
2021-08-16 14:40:00,672.94,672.94,672.33,672.84,700.0,672.94,672.94,672.33,672.84,700.0
2021-08-16 14:45:00,674.24,674.24,674.23,674.24,100.0,674.24,674.24,674.23,674.24,100.0
2021-08-16 14:50:00,674.15,674.42,673.91,673.93,807.0,674.15,674.42,673.91,673.93,807.0
2021-08-16 14:55:00,673.3,674.25,673.24,674.25,2312.0,673.3,674.25,673.24,674.25,2312.0
2021-08-16 15:00:00,673.77,674.27,673.77,673.91,1268.0,673.77,674.27,673.77,673.91,1268.0
2021-08-16 15:05:00,673.96,674.13,672.96,673.07,2204.0,673.96,674.13,672.96,673.07,2204.0
2021-08-16 15:10:00,673.48,674.1,673.48,674.1,475.0,673.48,674.1,673.48,674.1,475.0
2021-08-16 15:15:00,673.96,673.96,673.07,673.07,2250.0,673.96,673.96,673.07,673.07,2250.0
2021-08-16 15:20:00,673.37,673.64,672.76,673.25,4158.0,673.37,673.64,672.76,673.25,4158.0
2021-08-16 15:25:00,673.31,673.53,673.25,673.46,1000.0,673.31,673.53,673.25,673.46,1000.0
2021-08-16 15:30:00,673.26,673.48,673.1,673.48,600.0,673.26,673.48,673.1,673.48,600.0
2021-08-16 15:35:00,673.21,673.21,672.79,673.06,1700.0,673.21,673.21,672.79,673.06,1700.0
2021-08-16 15:40:00,673.37,674.07,673.37,674.07,700.0,673.37,674.07,673.37,674.07,700.0
2021-08-16 15:45:00,674.43,674.93,674.39,674.49,2117.0,674.43,674.93,674.39,674.49,2117.0
2021-08-16 15:50:00,674.4,676.14,674.4,676.14,6734.0,674.4,676.14,674.4,676.14,6734.0
2021-08-16 15:55:00,675.95,676.34,674.96,675.08,8055.0,675.95,676.34,674.96,675.08,8055.0
2021-08-17 09:30:00,674.04,674.04,669.84,673.24,4843.0,674.04,674.04,669.84,673.24,4843.0
2021-08-17 09:35:00,676.62,676.62,673.96,674.67,1245.0,676.62,676.62,673.96,674.67,1245.0
2021-08-17 09:40:00,671.22,676.38,671.22,676.36,900.0,671.22,676.38,671.22,676.36,900.0
2021-08-17 09:45:00,674.52,676.62,673.46,675.44,2121.0,674.52,676.62,673.46,675.44,2121.0
2021-08-17 09:50:00,674.27,674.27,671.87,671.87,300.0,674.27,674.27,671.87,671.87,300.0
2021-08-17 09:55:00,671.43,673.12,670.87,671.86,750.0,671.43,673.12,670.87,671.86,750.0
2021-08-17 10:00:00,672.11,672.11,669.71,669.71,690.0,672.11,672.11,669.71,669.71,690.0
2021-08-17 10:05:00,671.63,672.29,671.63,671.86,600.0,671.63,672.29,671.63,671.86,600.0
2021-08-17 10:10:00,671.78,672.57,671.21,672.57,5175.0,671.78,672.57,671.21,672.57,5175.0
2021-08-17 10:15:00,672.29,672.9,671.28,671.28,1260.0,672.29,672.9,671.28,671.28,1260.0
2021-08-17 10:20:00,671.04,671.04,668.78,669.08,1260.0,671.04,671.04,668.78,669.08,1260.0
2021-08-17 10:25:00,668.58,670.73,668.33,669.16,1200.0,668.58,670.73,668.33,669.16,1200.0
2021-08-17 10:30:00,668.99,669.62,668.29,669.62,753.0,668.99,669.62,668.29,669.62,753.0
2021-08-17 10:35:00,668.21,671.04,668.21,671.04,1323.0,668.21,671.04,668.21,671.04,1323.0
2021-08-17 10:40:00,671.04,671.04,671.04,671.04,0.0,671.04,671.04,671.04,671.04,0.0
2021-08-17 10:45:00,673.22,675.78,673.22,675.35,2689.0,673.22,675.78,673.22,675.35,2689.0
2021-08-17 10:50:00,674.69,675.58,674.17,675.58,1067.0,674.69,675.58,674.17,675.58,1067.0
2021-08-17 10:55:00,676.22,676.22,675.19,675.64,950.0,676.22,676.22,675.19,675.64,950.0
2021-08-17 11:00:00,676.13,676.35,673.11,673.88,2426.0,676.13,676.35,673.11,673.88,2426.0
2021-08-17 11:05:00,673.36,673.53,672.6,672.6,2038.0,673.36,673.53,672.6,672.6,2038.0
2021-08-17 11:10:00,672.94,674.41,671.15,674.41,1300.0,672.94,674.41,671.15,674.41,1300.0
2021-08-17 11:15:00,674.24,674.38,673.47,673.58,1301.0,674.24,674.38,673.47,673.58,1301.0
2021-08-17 11:20:00,673.36,673.37,672.75,673.18,550.0,673.36,673.37,672.75,673.18,550.0
2021-08-17 11:25:00,672.26,672.35,671.73,672.35,750.0,672.26,672.35,671.73,672.35,750.0
2021-08-17 11:30:00,671.92,672.58,670.72,672.58,2217.0,671.92,672.58,670.72,672.58,2217.0
2021-08-17 11:35:00,672.77,673.43,672.0,672.0,2277.0,672.77,673.43,672.0,672.0,2277.0
2021-08-17 11:40:00,672.43,672.43,671.46,671.89,2367.0,672.43,672.43,671.46,671.89,2367.0
2021-08-17 11:45:00,671.78,671.78,671.76,671.76,585.0,671.78,671.78,671.76,671.76,585.0
2021-08-17 11:50:00,671.66,671.66,670.82,670.99,900.0,671.66,671.66,670.82,670.99,900.0
2021-08-17 11:55:00,670.58,671.68,670.57,671.68,1411.0,670.58,671.68,670.57,671.68,1411.0
2021-08-17 12:00:00,671.33,671.62,670.92,671.62,1310.0,671.33,671.62,670.92,671.62,1310.0
2021-08-17 12:05:00,671.56,672.57,671.53,671.54,1200.0,671.56,672.57,671.53,671.54,1200.0
2021-08-17 12:10:00,671.89,673.34,671.75,673.34,1900.0,671.89,673.34,671.75,673.34,1900.0
2021-08-17 12:15:00,673.32,673.32,672.26,672.29,2225.0,673.32,673.32,672.26,672.29,2225.0
2021-08-17 12:20:00,672.65,673.3,672.65,673.3,224.0,672.65,673.3,672.65,673.3,224.0
2021-08-17 12:25:00,673.38,674.13,673.38,674.13,327.0,673.38,674.13,673.38,674.13,327.0
2021-08-17 12:30:00,674.68,674.68,674.19,674.48,1200.0,674.68,674.68,674.19,674.48,1200.0
2021-08-17 12:35:00,674.37,674.42,673.83,673.93,2206.0,674.37,674.42,673.83,673.93,2206.0
2021-08-17 12:40:00,674.25,675.45,673.88,675.45,1693.0,674.25,675.45,673.88,675.45,1693.0
2021-08-17 12:45:00,675.35,675.48,674.91,675.48,400.0,675.35,675.48,674.91,675.48,400.0
2021-08-17 12:50:00,675.63,676.4,675.63,676.17,900.0,675.63,676.4,675.63,676.17,900.0
2021-08-17 12:55:00,675.94,675.96,674.9,675.93,1751.0,675.94,675.96,674.9,675.93,1751.0
2021-08-17 13:00:00,676.41,676.41,675.91,675.91,300.0,676.41,676.41,675.91,675.91,300.0
2021-08-17 13:05:00,675.82,676.25,675.82,676.25,400.0,675.82,676.25,675.82,676.25,400.0
2021-08-17 13:10:00,676.1,676.27,675.82,676.12,1660.0,676.1,676.27,675.82,676.12,1660.0
2021-08-17 13:15:00,676.1,676.1,675.16,675.36,1900.0,676.1,676.1,675.16,675.36,1900.0
2021-08-17 13:20:00,675.23,676.08,675.23,675.49,800.0,675.23,676.08,675.23,675.49,800.0
2021-08-17 13:25:00,675.49,676.06,675.49,676.06,500.0,675.49,676.06,675.49,676.06,500.0
2021-08-17 13:30:00,677.28,677.93,677.28,677.93,673.0,677.28,677.93,677.28,677.93,673.0
2021-08-17 13:35:00,677.7,677.7,676.73,676.94,600.0,677.7,677.7,676.73,676.94,600.0
2021-08-17 13:40:00,676.59,676.59,676.49,676.49,300.0,676.59,676.59,676.49,676.49,300.0
2021-08-17 13:45:00,676.3,676.38,675.83,676.04,800.0,676.3,676.38,675.83,676.04,800.0
2021-08-17 13:50:00,676.53,677.54,676.17,676.17,2051.0,676.53,677.54,676.17,676.17,2051.0
2021-08-17 13:55:00,676.5,676.5,675.8,676.34,929.0,676.5,676.5,675.8,676.34,929.0
2021-08-17 14:00:00,676.86,677.74,676.86,677.74,300.0,676.86,677.74,676.86,677.74,300.0
2021-08-17 14:05:00,677.94,677.94,677.46,677.46,1100.0,677.94,677.94,677.46,677.46,1100.0
2021-08-17 14:10:00,676.81,677.1,676.66,677.04,500.0,676.81,677.1,676.66,677.04,500.0
2021-08-17 14:15:00,677.55,677.87,677.26,677.26,860.0,677.55,677.87,677.26,677.26,860.0
2021-08-17 14:20:00,677.37,677.37,676.98,677.32,400.0,677.37,677.37,676.98,677.32,400.0
2021-08-17 14:25:00,677.31,677.31,676.6,676.6,631.0,677.31,677.31,676.6,676.6,631.0
2021-08-17 14:30:00,676.94,677.24,676.94,677.24,200.0,676.94,677.24,676.94,677.24,200.0
2021-08-17 14:35:00,676.81,676.81,676.02,676.56,918.0,676.81,676.81,676.02,676.56,918.0
2021-08-17 14:40:00,676.35,676.64,676.26,676.64,600.0,676.35,676.64,676.26,676.64,600.0
2021-08-17 14:45:00,676.63,677.19,676.43,676.5,1600.0,676.63,677.19,676.43,676.5,1600.0
2021-08-17 14:50:00,675.71,675.71,675.71,675.71,100.0,675.71,675.71,675.71,675.71,100.0
2021-08-17 14:55:00,676.02,677.09,676.02,677.09,1100.0,676.02,677.09,676.02,677.09,1100.0
2021-08-17 15:00:00,677.42,677.42,677.07,677.09,300.0,677.42,677.42,677.07,677.09,300.0
2021-08-17 15:05:00,677.3,677.31,676.3,677.02,1109.0,677.3,677.31,676.3,677.02,1109.0
2021-08-17 15:10:00,676.98,677.09,676.39,676.4,900.0,676.98,677.09,676.39,676.4,900.0
2021-08-17 15:15:00,676.34,676.87,676.27,676.87,800.0,676.34,676.87,676.27,676.87,800.0
2021-08-17 15:20:00,676.87,677.21,676.71,676.86,800.0,676.87,677.21,676.71,676.86,800.0
2021-08-17 15:25:00,676.76,677.59,676.76,677.1,900.0,676.76,677.59,676.76,677.1,900.0
2021-08-17 15:30:00,677.41,678.02,677.13,677.13,500.0,677.41,678.02,677.13,677.13,500.0
2021-08-17 15:35:00,677.3,677.3,676.84,676.91,1830.0,677.3,677.3,676.84,676.91,1830.0
2021-08-17 15:40:00,677.1,677.1,676.73,677.0,1018.0,677.1,677.1,676.73,677.0,1018.0
2021-08-17 15:45:00,677.59,678.06,677.59,678.06,1300.0,677.59,678.06,677.59,678.06,1300.0
2021-08-17 15:50:00,679.74,679.74,677.73,677.77,2900.0,679.74,679.74,677.73,677.77,2900.0
2021-08-17 15:55:00,678.59,679.39,678.12,678.13,7568.0,678.59,679.39,678.12,678.13,7568.0
2021-08-18 09:30:00,677.02,677.02,677.02,677.02,2360.0,677.02,677.02,677.02,677.02,2360.0
2021-08-18 09:35:00,678.49,678.8,676.85,676.85,1008.0,678.49,678.8,676.85,676.85,1008.0
2021-08-18 09:40:00,678.06,678.06,678.06,678.06,200.0,678.06,678.06,678.06,678.06,200.0
2021-08-18 09:45:00,677.78,678.74,677.55,677.55,700.0,677.78,678.74,677.55,677.55,700.0
2021-08-18 09:50:00,678.89,679.47,677.7,678.43,2750.0,678.89,679.47,677.7,678.43,2750.0
2021-08-18 09:55:00,678.28,679.68,677.09,679.09,2500.0,678.28,679.68,677.09,679.09,2500.0
2021-08-18 10:00:00,678.83,678.83,678.6,678.6,300.0,678.83,678.83,678.6,678.6,300.0
2021-08-18 10:05:00,677.63,677.82,677.13,677.13,500.0,677.63,677.82,677.13,677.13,500.0
2021-08-18 10:10:00,677.8,679.55,677.8,678.91,1007.0,677.8,679.55,677.8,678.91,1007.0
2021-08-18 10:15:00,679.31,682.49,679.31,682.23,3945.0,679.31,682.49,679.31,682.23,3945.0
2021-08-18 10:20:00,682.24,682.24,681.6,682.22,1150.0,682.24,682.24,681.6,682.22,1150.0
2021-08-18 10:25:00,682.09,682.09,682.09,682.09,100.0,682.09,682.09,682.09,682.09,100.0
2021-08-18 10:30:00,683.71,683.71,683.7,683.71,200.0,683.71,683.71,683.7,683.71,200.0
2021-08-18 10:35:00,683.48,683.48,681.81,681.9,1200.0,683.48,683.48,681.81,681.9,1200.0
2021-08-18 10:40:00,680.95,680.95,680.95,680.95,100.0,680.95,680.95,680.95,680.95,100.0
2021-08-18 10:45:00,680.0,680.51,679.81,680.5,500.0,680.0,680.51,679.81,680.5,500.0
2021-08-18 10:50:00,680.64,681.02,680.64,680.94,300.0,680.64,681.02,680.64,680.94,300.0
2021-08-18 10:55:00,680.55,680.55,679.43,679.43,600.0,680.55,680.55,679.43,679.43,600.0
2021-08-18 11:00:00,679.89,679.89,679.24,679.24,1998.0,679.89,679.89,679.24,679.24,1998.0
2021-08-18 11:05:00,679.54,679.6,679.33,679.33,500.0,679.54,679.6,679.33,679.33,500.0
2021-08-18 11:10:00,679.21,679.44,678.9,679.19,758.0,679.21,679.44,678.9,679.19,758.0
2021-08-18 11:15:00,679.85,680.04,679.85,680.04,200.0,679.85,680.04,679.85,680.04,200.0
2021-08-18 11:20:00,680.02,680.53,679.92,680.53,500.0,680.02,680.53,679.92,680.53,500.0
2021-08-18 11:25:00,680.4,680.43,679.8,679.8,600.0,680.4,680.43,679.8,679.8,600.0
2021-08-18 11:30:00,680.24,680.25,679.86,679.94,666.0,680.24,680.25,679.86,679.94,666.0
2021-08-18 11:35:00,679.68,679.68,679.68,679.68,100.0,679.68,679.68,679.68,679.68,100.0
2021-08-18 11:40:00,680.25,680.25,680.25,680.25,100.0,680.25,680.25,680.25,680.25,100.0
2021-08-18 11:45:00,680.09,680.39,679.88,680.13,600.0,680.09,680.39,679.88,680.13,600.0
2021-08-18 11:50:00,679.5,679.5,679.5,679.5,100.0,679.5,679.5,679.5,679.5,100.0
2021-08-18 11:55:00,679.47,680.02,679.47,680.02,734.0,679.47,680.02,679.47,680.02,734.0
2021-08-18 12:00:00,679.7,679.93,679.43,679.43,700.0,679.7,679.93,679.43,679.43,700.0
2021-08-18 12:05:00,679.86,680.1,679.86,680.01,600.0,679.86,680.1,679.86,680.01,600.0
2021-08-18 12:10:00,680.21,680.48,680.1,680.37,2000.0,680.21,680.48,680.1,680.37,2000.0
2021-08-18 12:15:00,679.89,679.94,679.89,679.94,200.0,679.89,679.94,679.89,679.94,200.0
2021-08-18 12:20:00,680.09,680.32,679.75,679.75,3544.0,680.09,680.32,679.75,679.75,3544.0
2021-08-18 12:25:00,679.36,679.36,679.36,679.36,100.0,679.36,679.36,679.36,679.36,100.0
2021-08-18 12:30:00,680.02,680.1,679.95,679.96,300.0,680.02,680.1,679.95,679.96,300.0
2021-08-18 12:35:00,680.18,680.18,679.77,679.99,300.0,680.18,680.18,679.77,679.99,300.0
2021-08-18 12:40:00,680.1,680.1,679.87,680.1,1105.0,680.1,680.1,679.87,680.1,1105.0
2021-08-18 12:45:00,680.1,680.54,680.03,680.54,1306.0,680.1,680.54,680.03,680.54,1306.0
2021-08-18 12:50:00,680.85,680.85,678.91,678.91,2800.0,680.85,680.85,678.91,678.91,2800.0
2021-08-18 12:55:00,679.78,679.89,679.53,679.53,823.0,679.78,679.89,679.53,679.53,823.0
2021-08-18 13:00:00,679.56,679.6,679.56,679.6,200.0,679.56,679.6,679.56,679.6,200.0
2021-08-18 13:05:00,680.0,680.0,679.83,680.0,1195.0,680.0,680.0,679.83,680.0,1195.0
2021-08-18 13:10:00,680.0,680.2,679.33,679.51,13900.0,680.0,680.2,679.33,679.51,13900.0
2021-08-18 13:15:00,679.14,679.14,678.57,678.57,600.0,679.14,679.14,678.57,678.57,600.0
2021-08-18 13:20:00,678.2,678.6,678.2,678.6,300.0,678.2,678.6,678.2,678.6,300.0
2021-08-18 13:25:00,678.66,678.67,678.66,678.67,300.0,678.66,678.67,678.66,678.67,300.0
2021-08-18 13:30:00,678.45,679.03,678.44,678.5,1205.0,678.45,679.03,678.44,678.5,1205.0
2021-08-18 13:35:00,678.48,678.83,678.48,678.83,200.0,678.48,678.83,678.48,678.83,200.0
2021-08-18 13:40:00,679.48,680.27,679.48,680.27,1544.0,679.48,680.27,679.48,680.27,1544.0
2021-08-18 13:45:00,680.12,680.27,679.78,679.97,3006.0,680.12,680.27,679.78,679.97,3006.0
2021-08-18 13:50:00,680.25,680.54,680.13,680.54,1989.0,680.25,680.54,680.13,680.54,1989.0
2021-08-18 13:55:00,681.0,682.23,681.0,682.23,400.0,681.0,682.23,681.0,682.23,400.0
2021-08-18 14:00:00,682.19,683.25,682.19,682.9,1621.0,682.19,683.25,682.19,682.9,1621.0
2021-08-18 14:05:00,683.54,684.31,682.27,682.27,900.0,683.54,684.31,682.27,682.27,900.0
2021-08-18 14:10:00,681.69,681.7,679.83,679.83,415.0,681.69,681.7,679.83,679.83,415.0
2021-08-18 14:15:00,679.7,680.22,679.32,679.65,1805.0,679.7,680.22,679.32,679.65,1805.0
2021-08-18 14:20:00,681.21,682.1,681.21,681.25,1000.0,681.21,682.1,681.21,681.25,1000.0
2021-08-18 14:25:00,682.15,683.02,682.07,683.01,900.0,682.15,683.02,682.07,683.01,900.0
2021-08-18 14:30:00,682.98,683.76,682.76,683.18,1700.0,682.98,683.76,682.76,683.18,1700.0
2021-08-18 14:35:00,683.5,683.51,682.24,682.24,1000.0,683.5,683.51,682.24,682.24,1000.0
2021-08-18 14:40:00,682.4,682.4,681.28,681.45,800.0,682.4,682.4,681.28,681.45,800.0
2021-08-18 14:45:00,681.31,681.31,680.8,680.8,861.0,681.31,681.31,680.8,680.8,861.0
2021-08-18 14:50:00,681.13,681.13,680.0,680.26,1718.0,681.13,681.13,680.0,680.26,1718.0
2021-08-18 14:55:00,680.23,680.92,680.22,680.91,1727.0,680.23,680.92,680.22,680.91,1727.0
2021-08-18 15:00:00,680.8,680.8,680.0,680.0,1300.0,680.8,680.8,680.0,680.0,1300.0
2021-08-18 15:05:00,679.87,680.04,679.75,679.83,1240.0,679.87,680.04,679.75,679.83,1240.0
2021-08-18 15:10:00,679.84,680.35,679.83,679.99,1800.0,679.84,680.35,679.83,679.99,1800.0
2021-08-18 15:15:00,679.75,680.15,679.74,679.81,945.0,679.75,680.15,679.74,679.81,945.0
2021-08-18 15:20:00,680.0,680.18,679.73,679.78,1300.0,680.0,680.18,679.73,679.78,1300.0
2021-08-18 15:25:00,679.69,679.9,679.32,679.32,700.0,679.69,679.9,679.32,679.32,700.0
2021-08-18 15:30:00,678.96,678.96,677.77,678.32,1412.0,678.96,678.96,677.77,678.32,1412.0
2021-08-18 15:35:00,677.78,678.58,677.78,678.58,1200.0,677.78,678.58,677.78,678.58,1200.0
2021-08-18 15:40:00,678.85,679.74,678.85,679.5,2359.0,678.85,679.74,678.85,679.5,2359.0
2021-08-18 15:45:00,679.5,679.55,678.13,678.74,4034.0,679.5,679.55,678.13,678.74,4034.0
2021-08-18 15:50:00,677.56,678.46,677.1,678.34,4456.0,677.56,678.46,677.1,678.34,4456.0
2021-08-18 15:55:00,678.81,678.81,676.61,677.89,9103.0,678.81,678.81,676.61,677.89,9103.0
2021-08-19 09:30:00,674.88,677.8,673.1,677.8,4164.0,674.88,677.8,673.1,677.8,4164.0
2021-08-19 09:35:00,676.5,676.5,675.2,675.2,400.0,676.5,676.5,675.2,675.2,400.0
2021-08-19 09:40:00,676.56,677.5,676.56,677.49,645.0,676.56,677.5,676.56,677.49,645.0
2021-08-19 09:45:00,676.34,678.67,676.22,678.25,1000.0,676.34,678.67,676.22,678.25,1000.0
2021-08-19 09:50:00,677.2,681.15,677.19,681.15,2745.0,677.2,681.15,677.19,681.15,2745.0
2021-08-19 09:55:00,681.17,683.99,681.17,683.99,4900.0,681.17,683.99,681.17,683.99,4900.0
2021-08-19 10:00:00,684.0,684.12,683.5,683.81,3509.0,684.0,684.12,683.5,683.81,3509.0
2021-08-19 10:05:00,683.29,683.41,681.84,681.85,700.0,683.29,683.41,681.84,681.85,700.0
2021-08-19 10:10:00,682.88,684.3,682.85,683.48,2941.0,682.88,684.3,682.85,683.48,2941.0
2021-08-19 10:15:00,684.0,684.0,683.43,683.43,800.0,684.0,684.0,683.43,683.43,800.0
2021-08-19 10:20:00,683.51,683.51,683.51,683.51,200.0,683.51,683.51,683.51,683.51,200.0
2021-08-19 10:25:00,684.0,684.0,684.0,684.0,300.0,684.0,684.0,684.0,684.0,300.0
2021-08-19 10:30:00,683.28,683.28,682.28,682.78,849.0,683.28,683.28,682.28,682.78,849.0
2021-08-19 10:35:00,683.06,683.37,683.05,683.05,300.0,683.06,683.37,683.05,683.05,300.0
2021-08-19 10:40:00,683.28,683.92,682.84,683.62,1000.0,683.28,683.92,682.84,683.62,1000.0
2021-08-19 10:45:00,683.13,683.97,683.13,683.94,300.0,683.13,683.97,683.13,683.94,300.0
2021-08-19 10:50:00,683.96,684.5,683.63,684.5,7420.0,683.96,684.5,683.63,684.5,7420.0
2021-08-19 10:55:00,685.56,687.28,684.18,685.85,9214.0,685.56,687.28,684.18,685.85,9214.0
2021-08-19 11:00:00,686.0,686.0,684.84,685.75,850.0,686.0,686.0,684.84,685.75,850.0
2021-08-19 11:05:00,686.34,686.34,686.34,686.34,100.0,686.34,686.34,686.34,686.34,100.0
2021-08-19 11:10:00,687.26,688.1,687.04,687.55,1100.0,687.26,688.1,687.04,687.55,1100.0
2021-08-19 11:15:00,686.33,686.8,686.08,686.36,704.0,686.33,686.8,686.08,686.36,704.0
2021-08-19 11:20:00,686.42,687.03,685.72,687.03,1662.0,686.42,687.03,685.72,687.03,1662.0
2021-08-19 11:25:00,687.22,687.22,686.37,686.6,760.0,687.22,687.22,686.37,686.6,760.0
2021-08-19 11:30:00,686.89,687.53,686.89,687.49,900.0,686.89,687.53,686.89,687.49,900.0
2021-08-19 11:35:00,687.17,687.99,687.03,687.6,900.0,687.17,687.99,687.03,687.6,900.0
2021-08-19 11:40:00,687.86,688.42,687.38,688.42,1428.0,687.86,688.42,687.38,688.42,1428.0
2021-08-19 11:45:00,689.36,689.7,688.7,688.81,1700.0,689.36,689.7,688.7,688.81,1700.0
2021-08-19 11:50:00,689.04,689.04,689.04,689.04,100.0,689.04,689.04,689.04,689.04,100.0
2021-08-19 11:55:00,689.19,690.0,689.19,689.22,2369.0,689.19,690.0,689.19,689.22,2369.0
2021-08-19 12:00:00,688.91,690.0,688.89,689.75,1228.0,688.91,690.0,688.89,689.75,1228.0
2021-08-19 12:05:00,689.75,689.75,688.13,688.22,1311.0,689.75,689.75,688.13,688.22,1311.0
2021-08-19 12:10:00,687.85,688.24,686.87,687.42,1793.0,687.85,688.24,686.87,687.42,1793.0
2021-08-19 12:15:00,687.13,687.15,686.7,687.15,800.0,687.13,687.15,686.7,687.15,800.0
2021-08-19 12:20:00,687.03,687.03,685.76,686.38,520.0,687.03,687.03,685.76,686.38,520.0
2021-08-19 12:25:00,686.42,688.01,686.42,688.01,1624.0,686.42,688.01,686.42,688.01,1624.0
2021-08-19 12:30:00,687.6,688.14,687.6,688.14,1800.0,687.6,688.14,687.6,688.14,1800.0
2021-08-19 12:35:00,687.95,688.27,687.29,687.29,2909.0,687.95,688.27,687.29,687.29,2909.0
2021-08-19 12:40:00,687.86,688.24,687.58,688.24,987.0,687.86,688.24,687.58,688.24,987.0
2021-08-19 12:45:00,687.6,688.06,687.6,688.06,1100.0,687.6,688.06,687.6,688.06,1100.0
2021-08-19 12:50:00,688.03,688.05,687.42,687.94,700.0,688.03,688.05,687.42,687.94,700.0
2021-08-19 12:55:00,688.02,688.02,687.34,687.71,1400.0,688.02,688.02,687.34,687.71,1400.0
2021-08-19 13:00:00,687.79,687.86,687.51,687.75,900.0,687.79,687.86,687.51,687.75,900.0
2021-08-19 13:05:00,687.33,687.33,686.26,686.5,1469.0,687.33,687.33,686.26,686.5,1469.0
2021-08-19 13:10:00,686.6,687.48,686.6,686.72,2700.0,686.6,687.48,686.6,686.72,2700.0
2021-08-19 13:15:00,686.45,687.09,686.44,687.09,600.0,686.45,687.09,686.44,687.09,600.0
2021-08-19 13:20:00,687.0,687.4,686.33,686.34,910.0,687.0,687.4,686.33,686.34,910.0
2021-08-19 13:25:00,686.31,686.31,685.44,685.45,800.0,686.31,686.31,685.44,685.45,800.0
2021-08-19 13:30:00,685.86,686.02,684.8,684.85,2100.0,685.86,686.02,684.8,684.85,2100.0
2021-08-19 13:35:00,684.41,684.41,683.59,683.96,1150.0,684.41,684.41,683.59,683.96,1150.0
2021-08-19 13:40:00,684.13,685.63,684.13,684.67,2300.0,684.13,685.63,684.13,684.67,2300.0
2021-08-19 13:45:00,684.74,684.85,683.82,684.63,1336.0,684.74,684.85,683.82,684.63,1336.0
2021-08-19 13:50:00,684.61,684.61,684.45,684.45,700.0,684.61,684.61,684.45,684.45,700.0
2021-08-19 13:55:00,684.2,684.2,682.93,682.93,1800.0,684.2,684.2,682.93,682.93,1800.0
2021-08-19 14:00:00,683.65,683.66,682.26,682.26,800.0,683.65,683.66,682.26,682.26,800.0
2021-08-19 14:05:00,683.14,683.14,681.44,681.44,1500.0,683.14,683.14,681.44,681.44,1500.0
2021-08-19 14:10:00,681.5,681.82,680.54,681.35,3543.0,681.5,681.82,680.54,681.35,3543.0
2021-08-19 14:15:00,681.6,681.6,680.38,681.08,3630.0,681.6,681.6,680.38,681.08,3630.0
2021-08-19 14:20:00,680.62,681.46,679.4,681.29,3284.0,680.62,681.46,679.4,681.29,3284.0
2021-08-19 14:25:00,681.33,682.24,680.13,680.13,2900.0,681.33,682.24,680.13,680.13,2900.0
2021-08-19 14:30:00,679.03,679.83,678.39,679.63,4329.0,679.03,679.83,678.39,679.63,4329.0
2021-08-19 14:35:00,680.31,681.23,679.75,679.75,2625.0,680.31,681.23,679.75,679.75,2625.0
2021-08-19 14:40:00,679.75,679.76,678.95,679.76,2270.0,679.75,679.76,678.95,679.76,2270.0
2021-08-19 14:45:00,680.22,680.22,678.99,679.08,2200.0,680.22,680.22,678.99,679.08,2200.0
2021-08-19 14:50:00,678.98,681.65,678.85,681.65,3035.0,678.98,681.65,678.85,681.65,3035.0
2021-08-19 14:55:00,681.61,682.41,681.45,682.06,2898.0,681.61,682.41,681.45,682.06,2898.0
2021-08-19 15:00:00,681.92,683.38,681.92,683.13,5038.0,681.92,683.38,681.92,683.13,5038.0
2021-08-19 15:05:00,682.73,682.91,682.02,682.26,5913.0,682.73,682.91,682.02,682.26,5913.0
2021-08-19 15:10:00,682.52,682.71,680.93,681.52,2923.0,682.52,682.71,680.93,681.52,2923.0
2021-08-19 15:15:00,681.63,682.12,680.86,681.65,5063.0,681.63,682.12,680.86,681.65,5063.0
2021-08-19 15:20:00,681.67,681.95,680.43,680.91,2391.0,681.67,681.95,680.43,680.91,2391.0
2021-08-19 15:25:00,681.31,681.31,680.45,680.63,2617.0,681.31,681.31,680.45,680.63,2617.0
2021-08-19 15:30:00,680.64,681.22,679.93,681.22,4718.0,680.64,681.22,679.93,681.22,4718.0
2021-08-19 15:35:00,681.29,681.49,680.83,681.06,2048.0,681.29,681.49,680.83,681.06,2048.0
2021-08-19 15:40:00,680.78,680.78,678.7,680.08,4434.0,680.78,680.78,678.7,680.08,4434.0
2021-08-19 15:45:00,680.05,680.19,678.91,680.12,3799.0,680.05,680.19,678.91,680.12,3799.0
2021-08-19 15:50:00,680.45,681.71,680.32,681.08,9983.0,680.45,681.71,680.32,681.08,9983.0
2021-08-19 15:55:00,680.85,681.62,680.34,681.02,9495.0,680.85,681.62,680.34,681.02,9495.0
2021-08-20 09:30:00,681.29,683.56,679.79,683.56,12193.0,681.29,683.56,679.79,683.56,12193.0
2021-08-20 09:35:00,680.0,680.94,678.6,679.47,1227.0,680.0,680.94,678.6,679.47,1227.0
2021-08-20 09:40:00,680.58,681.5,680.17,681.5,1957.0,680.58,681.5,680.17,681.5,1957.0
2021-08-20 09:45:00,682.0,682.0,680.39,680.84,700.0,682.0,682.0,680.39,680.84,700.0
2021-08-20 09:50:00,681.76,683.01,681.71,683.0,1798.0,681.76,683.01,681.71,683.0,1798.0
2021-08-20 09:55:00,683.94,685.0,683.94,685.0,2108.0,683.94,685.0,683.94,685.0,2108.0
2021-08-20 10:00:00,684.8,685.23,683.81,684.09,1611.0,684.8,685.23,683.81,684.09,1611.0
2021-08-20 10:05:00,684.49,684.49,684.4,684.4,211.0,684.49,684.49,684.4,684.4,211.0
2021-08-20 10:10:00,684.42,684.71,682.67,682.97,7785.0,684.42,684.71,682.67,682.97,7785.0
2021-08-20 10:15:00,682.96,682.96,681.26,682.0,2566.0,682.96,682.96,681.26,682.0,2566.0
2021-08-20 10:20:00,683.56,683.85,681.46,682.68,2454.0,683.56,683.85,681.46,682.68,2454.0
2021-08-20 10:25:00,683.26,683.48,681.43,683.01,2101.0,683.26,683.48,681.43,683.01,2101.0
2021-08-20 10:30:00,683.24,683.27,682.9,683.27,500.0,683.24,683.27,682.9,683.27,500.0
2021-08-20 10:35:00,683.2,685.1,683.08,683.7,1204.0,683.2,685.1,683.08,683.7,1204.0
2021-08-20 10:40:00,683.67,684.16,683.13,683.3,1300.0,683.67,684.16,683.13,683.3,1300.0
2021-08-20 10:45:00,683.58,684.81,683.28,683.87,1967.0,683.58,684.81,683.28,683.87,1967.0
2021-08-20 10:50:00,683.21,683.21,682.92,683.12,640.0,683.21,683.21,682.92,683.12,640.0
2021-08-20 10:55:00,683.41,683.44,681.33,681.33,1884.0,683.41,683.44,681.33,681.33,1884.0
2021-08-20 11:00:00,681.13,681.46,681.13,681.45,1050.0,681.13,681.46,681.13,681.45,1050.0
2021-08-20 11:05:00,681.05,681.05,680.45,680.45,200.0,681.05,681.05,680.45,680.45,200.0
2021-08-20 11:10:00,678.92,678.93,677.84,677.84,950.0,678.92,678.93,677.84,677.84,950.0
2021-08-20 11:15:00,676.7,676.7,674.39,674.97,1000.0,676.7,676.7,674.39,674.97,1000.0
2021-08-20 11:20:00,675.68,676.55,675.17,676.09,700.0,675.68,676.55,675.17,676.09,700.0
2021-08-20 11:25:00,676.61,677.41,676.61,677.1,400.0,676.61,677.41,676.61,677.1,400.0
2021-08-20 11:30:00,677.49,678.57,677.49,678.34,1493.0,677.49,678.57,677.49,678.34,1493.0
2021-08-20 11:35:00,678.31,678.32,676.65,676.66,1400.0,678.31,678.32,676.65,676.66,1400.0
2021-08-20 11:40:00,676.0,676.67,675.98,675.98,971.0,676.0,676.67,675.98,675.98,971.0
2021-08-20 11:45:00,677.15,677.15,676.4,676.43,700.0,677.15,677.15,676.4,676.43,700.0
2021-08-20 11:50:00,676.7,676.7,676.31,676.31,730.0,676.7,676.7,676.31,676.31,730.0
2021-08-20 11:55:00,675.43,675.67,674.09,675.34,3048.0,675.43,675.67,674.09,675.34,3048.0
2021-08-20 12:00:00,674.74,675.16,674.09,674.09,1150.0,674.74,675.16,674.09,674.09,1150.0
2021-08-20 12:05:00,674.24,674.24,673.44,673.44,409.0,674.24,674.24,673.44,673.44,409.0
2021-08-20 12:10:00,673.06,673.33,672.52,672.52,300.0,673.06,673.33,672.52,672.52,300.0
2021-08-20 12:15:00,672.6,673.44,672.59,673.44,500.0,672.6,673.44,672.59,673.44,500.0
2021-08-20 12:20:00,674.33,675.29,673.98,675.29,1800.0,674.33,675.29,673.98,675.29,1800.0
2021-08-20 12:25:00,674.82,676.78,674.82,676.78,750.0,674.82,676.78,674.82,676.78,750.0
2021-08-20 12:30:00,676.72,676.86,676.56,676.56,350.0,676.72,676.86,676.56,676.56,350.0
2021-08-20 12:35:00,676.67,676.81,675.31,676.42,4560.0,676.67,676.81,675.31,676.42,4560.0
2021-08-20 12:40:00,676.73,677.12,676.22,677.04,4678.0,676.73,677.12,676.22,677.04,4678.0
2021-08-20 12:45:00,677.21,678.52,677.21,678.52,1827.0,677.21,678.52,677.21,678.52,1827.0
2021-08-20 12:50:00,677.74,678.43,677.74,678.43,256.0,677.74,678.43,677.74,678.43,256.0
2021-08-20 12:55:00,678.85,678.9,677.46,677.9,3775.0,678.85,678.9,677.46,677.9,3775.0
2021-08-20 13:00:00,677.97,678.27,677.09,677.11,3105.0,677.97,678.27,677.09,677.11,3105.0
2021-08-20 13:05:00,677.11,677.11,677.11,677.11,0.0,677.11,677.11,677.11,677.11,0.0
2021-08-20 13:10:00,677.16,678.02,677.16,678.02,1914.0,677.16,678.02,677.16,678.02,1914.0
2021-08-20 13:15:00,678.29,678.9,678.16,678.9,1506.0,678.29,678.9,678.16,678.9,1506.0
2021-08-20 13:20:00,679.15,679.37,678.8,679.23,1700.0,679.15,679.37,678.8,679.23,1700.0
2021-08-20 13:25:00,679.08,679.08,678.59,678.62,500.0,679.08,679.08,678.59,678.62,500.0
2021-08-20 13:30:00,678.62,678.62,677.53,678.25,1000.0,678.62,678.62,677.53,678.25,1000.0
2021-08-20 13:35:00,678.2,678.2,676.43,676.43,1150.0,678.2,678.2,676.43,676.43,1150.0
2021-08-20 13:40:00,676.91,676.91,676.44,676.44,200.0,676.91,676.91,676.44,676.44,200.0
2021-08-20 13:45:00,676.44,676.44,676.44,676.44,0.0,676.44,676.44,676.44,676.44,0.0
2021-08-20 13:50:00,677.08,677.08,676.97,677.0,600.0,677.08,677.08,676.97,677.0,600.0
2021-08-20 13:55:00,676.86,676.87,675.48,675.95,1500.0,676.86,676.87,675.48,675.95,1500.0
2021-08-20 14:00:00,675.86,676.81,675.86,676.07,2116.0,675.86,676.81,675.86,676.07,2116.0
2021-08-20 14:05:00,675.98,676.48,675.36,676.02,800.0,675.98,676.48,675.36,676.02,800.0
2021-08-20 14:10:00,676.08,676.45,675.99,676.03,1158.0,676.08,676.45,675.99,676.03,1158.0
2021-08-20 14:15:00,675.88,675.88,675.44,675.44,714.0,675.88,675.88,675.44,675.44,714.0
2021-08-20 14:20:00,675.36,675.49,674.22,675.49,1200.0,675.36,675.49,674.22,675.49,1200.0
2021-08-20 14:25:00,675.31,675.98,675.27,675.66,600.0,675.31,675.98,675.27,675.66,600.0
2021-08-20 14:30:00,675.5,676.25,675.01,675.1,1100.0,675.5,676.25,675.01,675.1,1100.0
2021-08-20 14:35:00,675.16,676.24,675.16,675.95,1800.0,675.16,676.24,675.16,675.95,1800.0
2021-08-20 14:40:00,675.7,676.25,675.54,675.83,1700.0,675.7,676.25,675.54,675.83,1700.0
2021-08-20 14:45:00,676.39,676.68,675.84,676.68,1000.0,676.39,676.68,675.84,676.68,1000.0
2021-08-20 14:50:00,677.53,677.53,675.95,675.95,1500.0,677.53,677.53,675.95,675.95,1500.0
2021-08-20 14:55:00,676.8,677.09,675.71,675.71,1863.0,676.8,677.09,675.71,675.71,1863.0
2021-08-20 15:00:00,676.24,676.71,675.71,676.71,1800.0,676.24,676.71,675.71,676.71,1800.0
2021-08-20 15:05:00,676.94,677.7,676.7,677.7,2096.0,676.94,677.7,676.7,677.7,2096.0
2021-08-20 15:10:00,677.71,677.71,676.69,677.22,5500.0,677.71,677.71,676.69,677.22,5500.0
2021-08-20 15:15:00,677.09,677.97,676.74,677.6,4300.0,677.09,677.97,676.74,677.6,4300.0
2021-08-20 15:20:00,677.62,679.28,677.62,679.16,2858.0,677.62,679.28,677.62,679.16,2858.0
2021-08-20 15:25:00,679.42,679.62,678.63,679.37,4212.0,679.42,679.62,678.63,679.37,4212.0
2021-08-20 15:30:00,679.73,681.81,679.72,681.81,2400.0,679.73,681.81,679.72,681.81,2400.0
2021-08-20 15:35:00,682.0,682.22,681.67,681.75,2400.0,682.0,682.22,681.67,681.75,2400.0
2021-08-20 15:40:00,681.92,682.14,681.52,682.07,1700.0,681.92,682.14,681.52,682.07,1700.0
2021-08-20 15:45:00,682.55,683.91,681.04,681.45,9000.0,682.55,683.91,681.04,681.45,9000.0
2021-08-20 15:50:00,681.26,682.83,681.26,682.57,10577.0,681.26,682.83,681.26,682.57,10577.0
2021-08-20 15:55:00,682.75,682.77,681.43,682.15,21738.0,682.75,682.77,681.43,682.15,21738.0
2021-08-23 09:30:00,683.15,683.15,682.25,682.25,3361.0,683.15,683.15,682.25,682.25,3361.0
2021-08-23 09:35:00,682.4,682.56,682.23,682.24,2400.0,682.4,682.56,682.23,682.24,2400.0
2021-08-23 09:40:00,682.56,682.56,682.23,682.24,300.0,682.56,682.56,682.23,682.24,300.0
2021-08-23 09:45:00,681.44,681.44,679.85,679.86,1766.0,681.44,681.44,679.85,679.86,1766.0
2021-08-23 09:50:00,680.32,680.44,676.45,676.64,2198.0,680.32,680.44,676.45,676.64,2198.0
2021-08-23 09:55:00,676.77,677.44,670.94,671.09,5127.0,676.77,677.44,670.94,671.09,5127.0
2021-08-23 10:00:00,672.17,675.49,669.96,675.34,3047.0,672.17,675.49,669.96,675.34,3047.0
2021-08-23 10:05:00,674.7,677.12,674.7,677.12,1900.0,674.7,677.12,674.7,677.12,1900.0
2021-08-23 10:10:00,676.75,678.48,676.75,678.48,400.0,676.75,678.48,676.75,678.48,400.0
2021-08-23 10:15:00,678.26,678.35,677.98,678.01,1100.0,678.26,678.35,677.98,678.01,1100.0
2021-08-23 10:20:00,677.78,678.41,677.64,677.64,2921.0,677.78,678.41,677.64,677.64,2921.0
2021-08-23 10:25:00,677.9,678.27,677.67,677.78,2566.0,677.9,678.27,677.67,677.78,2566.0
2021-08-23 10:30:00,677.82,678.4,677.8,678.34,8313.0,677.82,678.4,677.8,678.34,8313.0
2021-08-23 10:35:00,678.28,678.43,677.96,678.42,2597.0,678.28,678.43,677.96,678.42,2597.0
2021-08-23 10:40:00,678.37,678.76,678.18,678.18,1574.0,678.37,678.76,678.18,678.18,1574.0
2021-08-23 10:45:00,677.98,679.0,677.95,678.0,2858.0,677.98,679.0,677.95,678.0,2858.0
2021-08-23 10:50:00,677.14,678.07,677.0,677.0,691.0,677.14,678.07,677.0,677.0,691.0
2021-08-23 10:55:00,677.9,678.0,677.64,677.79,766.0,677.9,678.0,677.64,677.79,766.0
2021-08-23 11:00:00,677.91,678.13,677.65,677.65,2774.0,677.91,678.13,677.65,677.65,2774.0
2021-08-23 11:05:00,678.01,678.21,677.21,677.84,2178.0,678.01,678.21,677.21,677.84,2178.0
2021-08-23 11:10:00,677.3,678.3,677.3,677.92,1497.0,677.3,678.3,677.3,677.92,1497.0
2021-08-23 11:15:00,678.35,678.35,677.79,678.1,1760.0,678.35,678.35,677.79,678.1,1760.0
2021-08-23 11:20:00,677.34,677.5,677.02,677.03,810.0,677.34,677.5,677.02,677.03,810.0
2021-08-23 11:25:00,677.17,677.41,676.5,677.4,900.0,677.17,677.41,676.5,677.4,900.0
2021-08-23 11:30:00,677.54,677.61,676.9,677.4,2167.0,677.54,677.61,676.9,677.4,2167.0
2021-08-23 11:35:00,677.37,677.64,677.37,677.48,2106.0,677.37,677.64,677.37,677.48,2106.0
2021-08-23 11:40:00,677.37,677.4,677.01,677.25,1720.0,677.37,677.4,677.01,677.25,1720.0
2021-08-23 11:45:00,677.47,678.18,677.47,677.96,1315.0,677.47,678.18,677.47,677.96,1315.0
2021-08-23 11:50:00,678.15,678.25,677.96,678.24,1805.0,678.15,678.25,677.96,678.24,1805.0
2021-08-23 11:55:00,678.3,678.7,678.03,678.32,900.0,678.3,678.7,678.03,678.32,900.0
2021-08-23 12:00:00,678.53,678.53,678.02,678.02,1157.0,678.53,678.53,678.02,678.02,1157.0
2021-08-23 12:05:00,678.13,678.13,677.48,677.62,700.0,678.13,678.13,677.48,677.62,700.0
2021-08-23 12:10:00,678.2,678.34,677.96,678.03,1160.0,678.2,678.34,677.96,678.03,1160.0
2021-08-23 12:15:00,678.05,678.05,677.75,677.75,400.0,678.05,678.05,677.75,677.75,400.0
2021-08-23 12:20:00,677.67,678.27,677.67,678.26,300.0,677.67,678.27,677.67,678.26,300.0
2021-08-23 12:25:00,678.11,678.35,678.09,678.35,600.0,678.11,678.35,678.09,678.35,600.0
2021-08-23 12:30:00,678.14,678.36,677.59,677.59,1400.0,678.14,678.36,677.59,677.59,1400.0
2021-08-23 12:35:00,677.61,677.81,677.58,677.58,1785.0,677.61,677.81,677.58,677.58,1785.0
2021-08-23 12:40:00,677.41,677.49,676.97,676.97,1619.0,677.41,677.49,676.97,676.97,1619.0
2021-08-23 12:45:00,677.1,677.39,676.83,676.84,1329.0,677.1,677.39,676.83,676.84,1329.0
2021-08-23 12:50:00,677.09,677.16,676.55,676.76,1604.0,677.09,677.16,676.55,676.76,1604.0
2021-08-23 12:55:00,676.5,676.5,676.17,676.26,1218.0,676.5,676.5,676.17,676.26,1218.0
2021-08-23 13:00:00,676.43,676.43,674.85,675.22,3827.0,676.43,676.43,674.85,675.22,3827.0
2021-08-23 13:05:00,675.24,675.25,674.51,674.55,1300.0,675.24,675.25,674.51,674.55,1300.0
2021-08-23 13:10:00,674.41,674.41,673.55,673.75,2136.0,674.41,674.41,673.55,673.75,2136.0
2021-08-23 13:15:00,673.52,673.67,672.66,672.67,4422.0,673.52,673.67,672.66,672.67,4422.0
2021-08-23 13:20:00,672.47,672.55,672.13,672.13,1368.0,672.47,672.55,672.13,672.13,1368.0
2021-08-23 13:25:00,671.64,672.0,670.48,670.48,2035.0,671.64,672.0,670.48,670.48,2035.0
2021-08-23 13:30:00,670.61,670.84,670.37,670.78,3412.0,670.61,670.84,670.37,670.78,3412.0
2021-08-23 13:35:00,670.61,670.61,669.31,669.5,1835.0,670.61,670.61,669.31,669.5,1835.0
2021-08-23 13:40:00,669.7,670.46,669.7,669.88,2600.0,669.7,670.46,669.7,669.88,2600.0
2021-08-23 13:45:00,669.8,670.85,669.75,670.85,1200.0,669.8,670.85,669.75,670.85,1200.0
2021-08-23 13:50:00,671.01,672.3,671.01,672.3,1306.0,671.01,672.3,671.01,672.3,1306.0
2021-08-23 13:55:00,672.42,672.75,671.56,671.56,1600.0,672.42,672.75,671.56,671.56,1600.0
2021-08-23 14:00:00,671.49,672.57,671.49,672.32,400.0,671.49,672.57,671.49,672.32,400.0
2021-08-23 14:05:00,672.57,672.57,672.18,672.18,400.0,672.57,672.57,672.18,672.18,400.0
2021-08-23 14:10:00,672.18,672.31,671.89,671.91,2134.0,672.18,672.31,671.89,671.91,2134.0
2021-08-23 14:15:00,671.97,672.18,671.86,672.18,700.0,671.97,672.18,671.86,672.18,700.0
2021-08-23 14:20:00,672.04,672.29,670.5,670.5,3378.0,672.04,672.29,670.5,670.5,3378.0
2021-08-23 14:25:00,670.43,671.8,670.0,671.25,3444.0,670.43,671.8,670.0,671.25,3444.0
2021-08-23 14:30:00,671.3,671.61,671.19,671.36,4098.0,671.3,671.61,671.19,671.36,4098.0
2021-08-23 14:35:00,671.36,671.71,671.0,671.13,3337.0,671.36,671.71,671.0,671.13,3337.0
2021-08-23 14:40:00,671.29,671.62,671.28,671.43,1166.0,671.29,671.62,671.28,671.43,1166.0
2021-08-23 14:45:00,671.33,671.6,671.27,671.28,3424.0,671.33,671.6,671.27,671.28,3424.0
2021-08-23 14:50:00,671.38,672.5,671.37,672.23,5059.0,671.38,672.5,671.37,672.23,5059.0
2021-08-23 14:55:00,672.36,672.68,671.64,672.06,21366.0,672.36,672.68,671.64,672.06,21366.0
2021-08-23 15:00:00,671.8,672.27,671.39,671.39,6640.0,671.8,672.27,671.39,671.39,6640.0
2021-08-23 15:05:00,671.58,672.11,670.93,671.88,4121.0,671.58,672.11,670.93,671.88,4121.0
2021-08-23 15:10:00,671.77,672.18,671.72,672.03,2479.0,671.77,672.18,671.72,672.03,2479.0
2021-08-23 15:15:00,671.99,672.65,671.99,672.64,1700.0,671.99,672.65,671.99,672.64,1700.0
2021-08-23 15:20:00,672.09,673.0,672.09,673.0,600.0,672.09,673.0,672.09,673.0,600.0
2021-08-23 15:25:00,672.88,673.01,672.52,672.67,2392.0,672.88,673.01,672.52,672.67,2392.0
2021-08-23 15:30:00,672.49,672.9,672.32,672.9,4942.0,672.49,672.9,672.32,672.9,4942.0
2021-08-23 15:35:00,672.76,672.86,672.06,672.06,2180.0,672.76,672.86,672.06,672.06,2180.0
2021-08-23 15:40:00,671.64,672.13,670.68,670.68,3507.0,671.64,672.13,670.68,670.68,3507.0
2021-08-23 15:45:00,670.26,670.27,669.4,669.9,5864.0,670.26,670.27,669.4,669.9,5864.0
2021-08-23 15:50:00,669.91,672.2,669.91,671.14,8283.0,669.91,672.2,669.91,671.14,8283.0
2021-08-23 15:55:00,671.35,671.46,670.3,671.07,9628.0,671.35,671.46,670.3,671.07,9628.0
2021-08-24 09:30:00,671.72,672.02,667.25,667.25,4108.0,671.72,672.02,667.25,667.25,4108.0
2021-08-24 09:35:00,668.48,668.57,668.48,668.57,400.0,668.48,668.57,668.48,668.57,400.0
2021-08-24 09:40:00,668.91,669.06,667.93,669.06,1000.0,668.91,669.06,667.93,669.06,1000.0
2021-08-24 09:45:00,668.74,669.79,667.83,669.05,1148.0,668.74,669.79,667.83,669.05,1148.0
2021-08-24 09:50:00,669.25,669.25,667.84,668.68,729.0,669.25,669.25,667.84,668.68,729.0
2021-08-24 09:55:00,669.53,670.16,667.38,667.38,900.0,669.53,670.16,667.38,667.38,900.0
2021-08-24 10:00:00,668.62,669.28,668.01,668.01,1005.0,668.62,669.28,668.01,668.01,1005.0
2021-08-24 10:05:00,668.64,670.69,668.64,670.69,2457.0,668.64,670.69,668.64,670.69,2457.0
2021-08-24 10:10:00,670.58,670.69,669.36,669.97,2300.0,670.58,670.69,669.36,669.97,2300.0
2021-08-24 10:15:00,670.1,670.45,669.49,670.1,1600.0,670.1,670.45,669.49,670.1,1600.0
2021-08-24 10:20:00,671.05,671.06,670.02,670.16,1600.0,671.05,671.06,670.02,670.16,1600.0
2021-08-24 10:25:00,671.1,671.1,670.22,671.09,1300.0,671.1,671.1,670.22,671.09,1300.0
2021-08-24 10:30:00,671.31,672.27,671.04,671.86,4209.0,671.31,672.27,671.04,671.86,4209.0
2021-08-24 10:35:00,672.05,672.73,671.69,672.73,1109.0,672.05,672.73,671.69,672.73,1109.0
2021-08-24 10:40:00,672.55,672.74,672.17,672.74,1200.0,672.55,672.74,672.17,672.74,1200.0
2021-08-24 10:45:00,672.79,673.54,672.66,672.91,1500.0,672.79,673.54,672.66,672.91,1500.0
2021-08-24 10:50:00,672.5,673.38,671.86,671.86,3059.0,672.5,673.38,671.86,671.86,3059.0
2021-08-24 10:55:00,671.66,671.99,671.3,671.31,893.0,671.66,671.99,671.3,671.31,893.0
2021-08-24 11:00:00,671.33,671.7,670.19,670.49,1600.0,671.33,671.7,670.19,670.49,1600.0
2021-08-24 11:05:00,671.17,671.49,670.89,671.49,1268.0,671.17,671.49,670.89,671.49,1268.0
2021-08-24 11:10:00,671.5,671.5,670.51,670.93,1967.0,671.5,671.5,670.51,670.93,1967.0
2021-08-24 11:15:00,670.53,671.0,670.52,671.0,1100.0,670.53,671.0,670.52,671.0,1100.0
2021-08-24 11:20:00,671.0,671.0,670.63,670.81,3709.0,671.0,671.0,670.63,670.81,3709.0
2021-08-24 11:25:00,670.77,670.77,669.39,670.09,1616.0,670.77,670.77,669.39,670.09,1616.0
2021-08-24 11:30:00,669.87,670.52,669.87,670.39,3374.0,669.87,670.52,669.87,670.39,3374.0
2021-08-24 11:35:00,670.36,670.78,670.02,670.34,1919.0,670.36,670.78,670.02,670.34,1919.0
2021-08-24 11:40:00,670.51,670.94,670.42,670.91,3641.0,670.51,670.94,670.42,670.91,3641.0
2021-08-24 11:45:00,671.92,671.93,671.19,671.59,3389.0,671.92,671.93,671.19,671.59,3389.0
2021-08-24 11:50:00,671.79,672.45,671.73,672.39,1771.0,671.79,672.45,671.73,672.39,1771.0
2021-08-24 11:55:00,672.0,672.86,672.0,672.81,1700.0,672.0,672.86,672.0,672.81,1700.0
2021-08-24 12:00:00,672.61,672.78,671.99,672.15,2202.0,672.61,672.78,671.99,672.15,2202.0
2021-08-24 12:05:00,671.81,673.01,671.81,672.47,2400.0,671.81,673.01,671.81,672.47,2400.0
2021-08-24 12:10:00,672.48,672.48,672.08,672.18,1400.0,672.48,672.48,672.08,672.18,1400.0
2021-08-24 12:15:00,672.42,672.42,671.85,671.85,700.0,672.42,672.42,671.85,671.85,700.0
2021-08-24 12:20:00,671.93,672.07,671.93,672.07,700.0,671.93,672.07,671.93,672.07,700.0
2021-08-24 12:25:00,671.76,671.76,671.49,671.5,400.0,671.76,671.76,671.49,671.5,400.0
2021-08-24 12:30:00,671.56,671.57,671.03,671.03,1300.0,671.56,671.57,671.03,671.03,1300.0
2021-08-24 12:35:00,670.9,671.01,670.28,670.28,800.0,670.9,671.01,670.28,670.28,800.0
2021-08-24 12:40:00,670.13,670.24,669.76,669.9,820.0,670.13,670.24,669.76,669.9,820.0
2021-08-24 12:45:00,669.47,669.97,669.47,669.97,631.0,669.47,669.97,669.47,669.97,631.0
2021-08-24 12:50:00,670.13,670.37,669.88,670.37,700.0,670.13,670.37,669.88,670.37,700.0
2021-08-24 12:55:00,670.38,670.38,669.8,669.8,3376.0,670.38,670.38,669.8,669.8,3376.0
2021-08-24 13:00:00,670.0,670.14,669.71,669.81,4462.0,670.0,670.14,669.71,669.81,4462.0
2021-08-24 13:05:00,669.61,669.61,668.77,669.25,5463.0,669.61,669.61,668.77,669.25,5463.0
2021-08-24 13:10:00,669.27,669.87,669.27,669.3,1400.0,669.27,669.87,669.27,669.3,1400.0
2021-08-24 13:15:00,669.11,669.23,667.54,667.55,2325.0,669.11,669.23,667.54,667.55,2325.0
2021-08-24 13:20:00,667.76,668.69,667.68,668.17,1523.0,667.76,668.69,667.68,668.17,1523.0
2021-08-24 13:25:00,668.03,668.54,668.03,668.54,500.0,668.03,668.54,668.03,668.54,500.0
2021-08-24 13:30:00,668.8,669.2,668.8,669.2,638.0,668.8,669.2,668.8,669.2,638.0
2021-08-24 13:35:00,669.4,669.4,669.07,669.07,822.0,669.4,669.4,669.07,669.07,822.0
2021-08-24 13:40:00,669.07,669.57,669.07,669.57,1010.0,669.07,669.57,669.07,669.57,1010.0
2021-08-24 13:45:00,669.84,670.42,669.8,670.21,1585.0,669.84,670.42,669.8,670.21,1585.0
2021-08-24 13:50:00,669.97,671.21,669.93,671.21,1300.0,669.97,671.21,669.93,671.21,1300.0
2021-08-24 13:55:00,670.98,671.19,670.91,670.93,2077.0,670.98,671.19,670.91,670.93,2077.0
2021-08-24 14:00:00,671.33,671.33,670.79,670.79,2325.0,671.33,671.33,670.79,670.79,2325.0
2021-08-24 14:05:00,670.77,671.07,670.54,671.07,2412.0,670.77,671.07,670.54,671.07,2412.0
2021-08-24 14:10:00,671.12,671.2,670.93,671.08,1700.0,671.12,671.2,670.93,671.08,1700.0
2021-08-24 14:15:00,671.31,671.31,670.98,671.24,1800.0,671.31,671.31,670.98,671.24,1800.0
2021-08-24 14:20:00,671.22,671.35,671.01,671.19,2100.0,671.22,671.35,671.01,671.19,2100.0
2021-08-24 14:25:00,671.19,671.26,671.0,671.01,2293.0,671.19,671.26,671.0,671.01,2293.0
2021-08-24 14:30:00,671.18,672.44,671.18,672.14,13500.0,671.18,672.44,671.18,672.14,13500.0
2021-08-24 14:35:00,672.14,673.16,672.14,672.46,3920.0,672.14,673.16,672.14,672.46,3920.0
2021-08-24 14:40:00,672.41,672.8,672.18,672.33,4265.0,672.41,672.8,672.18,672.33,4265.0
2021-08-24 14:45:00,672.19,672.47,671.72,672.3,22200.0,672.19,672.47,671.72,672.3,22200.0
2021-08-24 14:50:00,672.21,672.4,671.74,672.22,13713.0,672.21,672.4,671.74,672.22,13713.0
2021-08-24 14:55:00,672.02,672.62,671.99,672.21,3405.0,672.02,672.62,671.99,672.21,3405.0
2021-08-24 15:00:00,672.22,672.35,672.12,672.23,3723.0,672.22,672.35,672.12,672.23,3723.0
2021-08-24 15:05:00,672.14,672.39,672.0,672.11,2700.0,672.14,672.39,672.0,672.11,2700.0
2021-08-24 15:10:00,672.0,672.1,671.95,671.97,1300.0,672.0,672.1,671.95,671.97,1300.0
2021-08-24 15:15:00,672.13,672.58,672.1,672.35,1400.0,672.13,672.58,672.1,672.35,1400.0
2021-08-24 15:20:00,671.98,672.18,671.82,672.18,1000.0,671.98,672.18,671.82,672.18,1000.0
2021-08-24 15:25:00,672.39,672.44,672.15,672.15,1500.0,672.39,672.44,672.15,672.15,1500.0
2021-08-24 15:30:00,672.26,673.37,672.02,673.37,1100.0,672.26,673.37,672.02,673.37,1100.0
2021-08-24 15:35:00,673.03,673.03,672.41,672.59,1700.0,673.03,673.03,672.41,672.59,1700.0
2021-08-24 15:40:00,672.6,672.75,672.21,672.3,2528.0,672.6,672.75,672.21,672.3,2528.0
2021-08-24 15:45:00,671.96,671.96,671.3,671.93,2700.0,671.96,671.96,671.3,671.93,2700.0
2021-08-24 15:50:00,672.53,672.91,671.69,672.5,7483.0,672.53,672.91,671.69,672.5,7483.0
2021-08-24 15:55:00,672.68,673.44,672.18,672.51,13874.0,672.68,673.44,672.18,672.51,13874.0
2021-08-25 09:30:00,675.42,676.01,672.46,673.96,4858.0,675.42,676.01,672.46,673.96,4858.0
2021-08-25 09:35:00,673.73,673.91,672.55,672.97,1154.0,673.73,673.91,672.55,672.97,1154.0
2021-08-25 09:40:00,672.36,675.04,672.36,675.04,200.0,672.36,675.04,672.36,675.04,200.0
2021-08-25 09:45:00,674.7,674.7,673.71,674.66,600.0,674.7,674.7,673.71,674.66,600.0
2021-08-25 09:50:00,673.95,673.96,672.89,672.89,4495.0,673.95,673.96,672.89,672.89,4495.0
2021-08-25 09:55:00,672.58,672.58,671.75,671.75,300.0,672.58,672.58,671.75,671.75,300.0
2021-08-25 10:00:00,671.7,671.7,670.34,670.34,780.0,671.7,671.7,670.34,670.34,780.0
2021-08-25 10:05:00,671.01,671.01,669.72,670.52,719.0,671.01,671.01,669.72,670.52,719.0
2021-08-25 10:10:00,671.83,671.88,671.83,671.88,200.0,671.83,671.88,671.83,671.88,200.0
2021-08-25 10:15:00,672.23,672.23,671.12,671.12,900.0,672.23,672.23,671.12,671.12,900.0
2021-08-25 10:20:00,672.02,672.29,672.02,672.29,200.0,672.02,672.29,672.02,672.29,200.0
2021-08-25 10:25:00,671.25,671.42,669.2,669.62,2400.0,671.25,671.42,669.2,669.62,2400.0
2021-08-25 10:30:00,669.0,669.43,665.94,668.2,2223.0,669.0,669.43,665.94,668.2,2223.0
2021-08-25 10:35:00,668.32,669.16,667.61,668.89,2814.0,668.32,669.16,667.61,668.89,2814.0
2021-08-25 10:40:00,668.92,669.93,668.06,669.72,2200.0,668.92,669.93,668.06,669.72,2200.0
2021-08-25 10:45:00,669.94,670.33,669.94,670.33,600.0,669.94,670.33,669.94,670.33,600.0
2021-08-25 10:50:00,670.35,670.65,670.22,670.49,600.0,670.35,670.65,670.22,670.49,600.0
2021-08-25 10:55:00,670.98,671.89,670.62,671.22,2009.0,670.98,671.89,670.62,671.22,2009.0
2021-08-25 11:00:00,671.36,671.36,670.3,670.3,1500.0,671.36,671.36,670.3,670.3,1500.0
2021-08-25 11:05:00,670.59,671.17,669.9,671.17,2528.0,670.59,671.17,669.9,671.17,2528.0
2021-08-25 11:10:00,671.04,671.52,670.93,671.11,1000.0,671.04,671.52,670.93,671.11,1000.0
2021-08-25 11:15:00,670.46,671.03,669.89,669.94,4760.0,670.46,671.03,669.89,669.94,4760.0
2021-08-25 11:20:00,670.17,670.53,669.53,670.13,2000.0,670.17,670.53,669.53,670.13,2000.0
2021-08-25 11:25:00,670.6,671.09,670.54,671.09,500.0,670.6,671.09,670.54,671.09,500.0
2021-08-25 11:30:00,671.09,671.22,670.92,671.01,1124.0,671.09,671.22,670.92,671.01,1124.0
2021-08-25 11:35:00,671.22,671.22,670.57,670.57,2351.0,671.22,671.22,670.57,670.57,2351.0
2021-08-25 11:40:00,670.11,670.85,670.11,670.85,602.0,670.11,670.85,670.11,670.85,602.0
2021-08-25 11:45:00,670.56,670.56,670.25,670.47,832.0,670.56,670.56,670.25,670.47,832.0
2021-08-25 11:50:00,670.42,671.07,670.42,671.06,900.0,670.42,671.07,670.42,671.06,900.0
2021-08-25 11:55:00,670.98,671.37,670.89,671.37,4486.0,670.98,671.37,670.89,671.37,4486.0
2021-08-25 12:00:00,671.26,672.21,671.26,672.21,2986.0,671.26,672.21,671.26,672.21,2986.0
2021-08-25 12:05:00,672.5,672.99,672.5,672.99,2127.0,672.5,672.99,672.5,672.99,2127.0
2021-08-25 12:10:00,673.31,673.31,672.13,672.35,3300.0,673.31,673.31,672.13,672.35,3300.0
2021-08-25 12:15:00,672.06,673.09,671.88,672.87,5666.0,672.06,673.09,671.88,672.87,5666.0
2021-08-25 12:20:00,672.81,672.92,672.42,672.76,2741.0,672.81,672.92,672.42,672.76,2741.0
2021-08-25 12:25:00,672.58,672.89,672.35,672.88,1600.0,672.58,672.89,672.35,672.88,1600.0
2021-08-25 12:30:00,672.88,673.56,672.88,673.56,1300.0,672.88,673.56,672.88,673.56,1300.0
2021-08-25 12:35:00,673.83,674.28,673.44,673.93,2840.0,673.83,674.28,673.44,673.93,2840.0
2021-08-25 12:40:00,673.89,675.41,673.89,675.41,3871.0,673.89,675.41,673.89,675.41,3871.0
2021-08-25 12:45:00,675.63,676.7,675.63,676.7,3115.0,675.63,676.7,675.63,676.7,3115.0
2021-08-25 12:50:00,676.7,676.7,675.91,676.22,1632.0,676.7,676.7,675.91,676.22,1632.0
2021-08-25 12:55:00,676.48,676.82,676.06,676.25,3042.0,676.48,676.82,676.06,676.25,3042.0
2021-08-25 13:00:00,675.77,675.9,675.16,675.38,2210.0,675.77,675.9,675.16,675.38,2210.0
2021-08-25 13:05:00,675.55,675.58,673.72,674.16,3100.0,675.55,675.58,673.72,674.16,3100.0
2021-08-25 13:10:00,675.01,675.26,674.9,674.9,825.0,675.01,675.26,674.9,674.9,825.0
2021-08-25 13:15:00,675.22,675.57,675.14,675.37,460.0,675.22,675.57,675.14,675.37,460.0
2021-08-25 13:20:00,675.14,675.14,674.28,674.79,1557.0,675.14,675.14,674.28,674.79,1557.0
2021-08-25 13:25:00,675.2,675.21,675.19,675.19,300.0,675.2,675.21,675.19,675.19,300.0
2021-08-25 13:30:00,675.44,675.52,675.28,675.29,800.0,675.44,675.52,675.28,675.29,800.0
2021-08-25 13:35:00,675.41,675.42,674.12,674.12,1455.0,675.41,675.42,674.12,674.12,1455.0
2021-08-25 13:40:00,674.79,674.79,672.32,673.55,7104.0,674.79,674.79,672.32,673.55,7104.0
2021-08-25 13:45:00,674.07,674.26,673.92,674.26,300.0,674.07,674.26,673.92,674.26,300.0
2021-08-25 13:50:00,674.72,675.64,674.72,675.64,1100.0,674.72,675.64,674.72,675.64,1100.0
2021-08-25 13:55:00,675.06,675.45,674.66,674.66,2800.0,675.06,675.45,674.66,674.66,2800.0
2021-08-25 14:00:00,674.59,674.61,672.51,672.94,2300.0,674.59,674.61,672.51,672.94,2300.0
2021-08-25 14:05:00,673.38,673.38,672.01,672.01,700.0,673.38,673.38,672.01,672.01,700.0
2021-08-25 14:10:00,672.08,672.45,672.08,672.09,820.0,672.08,672.45,672.08,672.09,820.0
2021-08-25 14:15:00,672.23,673.42,672.02,673.31,4328.0,672.23,673.42,672.02,673.31,4328.0
2021-08-25 14:20:00,673.35,673.69,673.3,673.69,1738.0,673.35,673.69,673.3,673.69,1738.0
2021-08-25 14:25:00,673.52,673.63,672.84,673.01,1300.0,673.52,673.63,672.84,673.01,1300.0
2021-08-25 14:30:00,673.38,673.72,673.09,673.3,2730.0,673.38,673.72,673.09,673.3,2730.0
2021-08-25 14:35:00,673.36,673.67,672.89,672.89,1000.0,673.36,673.67,672.89,672.89,1000.0
2021-08-25 14:40:00,672.89,674.47,672.89,674.47,1222.0,672.89,674.47,672.89,674.47,1222.0
2021-08-25 14:45:00,675.11,675.11,675.11,675.11,200.0,675.11,675.11,675.11,675.11,200.0
2021-08-25 14:50:00,675.16,675.52,674.97,675.38,1900.0,675.16,675.52,674.97,675.38,1900.0
2021-08-25 14:55:00,675.15,675.4,674.45,674.98,4571.0,675.15,675.4,674.45,674.98,4571.0
2021-08-25 15:00:00,674.96,674.96,674.52,674.52,900.0,674.96,674.96,674.52,674.52,900.0
2021-08-25 15:05:00,674.64,675.08,674.47,674.58,2131.0,674.64,675.08,674.47,674.58,2131.0
2021-08-25 15:10:00,674.23,674.6,674.12,674.5,1600.0,674.23,674.6,674.12,674.5,1600.0
2021-08-25 15:15:00,675.0,675.77,674.96,675.62,723.0,675.0,675.77,674.96,675.62,723.0
2021-08-25 15:20:00,675.4,675.4,674.73,675.07,1408.0,675.4,675.4,674.73,675.07,1408.0
2021-08-25 15:25:00,675.05,675.29,675.02,675.02,719.0,675.05,675.29,675.02,675.02,719.0
2021-08-25 15:30:00,675.29,675.7,674.89,675.51,1865.0,675.29,675.7,674.89,675.51,1865.0
2021-08-25 15:35:00,675.68,677.12,675.68,677.12,2197.0,675.68,677.12,675.68,677.12,2197.0
2021-08-25 15:40:00,677.04,677.83,676.75,677.47,3461.0,677.04,677.83,676.75,677.47,3461.0
2021-08-25 15:45:00,677.49,677.49,676.52,676.66,4220.0,677.49,677.49,676.52,676.66,4220.0
2021-08-25 15:50:00,676.7,678.34,676.7,678.19,8473.0,676.7,678.34,676.7,678.19,8473.0
2021-08-25 15:55:00,677.87,678.4,676.48,676.48,9709.0,677.87,678.4,676.48,676.48,9709.0
2021-08-26 09:30:00,676.93,681.8,676.86,681.13,5916.0,676.93,681.8,676.86,681.13,5916.0
2021-08-26 09:35:00,681.55,681.76,681.01,681.04,700.0,681.55,681.76,681.01,681.04,700.0
2021-08-26 09:40:00,680.77,681.91,680.62,680.62,1314.0,680.77,681.91,680.62,680.62,1314.0
2021-08-26 09:45:00,680.94,680.94,679.35,679.89,1100.0,680.94,680.94,679.35,679.89,1100.0
2021-08-26 09:50:00,678.76,679.7,678.24,679.7,900.0,678.76,679.7,678.24,679.7,900.0
2021-08-26 09:55:00,679.53,679.83,679.15,679.83,2200.0,679.53,679.83,679.15,679.83,2200.0
2021-08-26 10:00:00,679.63,679.63,677.99,678.71,2400.0,679.63,679.63,677.99,678.71,2400.0
2021-08-26 10:05:00,678.87,679.69,678.69,678.69,910.0,678.87,679.69,678.69,678.69,910.0
2021-08-26 10:10:00,678.56,678.57,677.66,678.21,1272.0,678.56,678.57,677.66,678.21,1272.0
2021-08-26 10:15:00,677.44,677.44,676.63,677.28,1600.0,677.44,677.44,676.63,677.28,1600.0
2021-08-26 10:20:00,677.02,677.14,674.81,674.81,650.0,677.02,677.14,674.81,674.81,650.0
2021-08-26 10:25:00,672.91,673.65,672.21,673.57,722.0,672.91,673.65,672.21,673.57,722.0
2021-08-26 10:30:00,673.3,674.6,673.3,674.5,3251.0,673.3,674.6,673.3,674.5,3251.0
2021-08-26 10:35:00,674.75,675.67,674.19,674.24,1063.0,674.75,675.67,674.19,674.24,1063.0
2021-08-26 10:40:00,675.12,675.68,674.22,675.11,1514.0,675.12,675.68,674.22,675.11,1514.0
2021-08-26 10:45:00,675.5,676.02,675.12,675.78,855.0,675.5,676.02,675.12,675.78,855.0
2021-08-26 10:50:00,675.34,676.65,674.99,676.64,1693.0,675.34,676.65,674.99,676.64,1693.0
2021-08-26 10:55:00,676.71,677.13,676.62,676.62,1100.0,676.71,677.13,676.62,676.62,1100.0
2021-08-26 11:00:00,676.63,676.63,674.58,676.26,2080.0,676.63,676.63,674.58,676.26,2080.0
2021-08-26 11:05:00,676.26,677.36,676.2,677.36,1100.0,676.26,677.36,676.2,677.36,1100.0
2021-08-26 11:10:00,677.28,677.89,677.24,677.5,1356.0,677.28,677.89,677.24,677.5,1356.0
2021-08-26 11:15:00,676.48,677.45,676.48,677.15,821.0,676.48,677.45,676.48,677.15,821.0
2021-08-26 11:20:00,676.56,676.58,675.64,675.64,900.0,676.56,676.58,675.64,675.64,900.0
2021-08-26 11:25:00,675.51,676.31,674.8,676.31,2309.0,675.51,676.31,674.8,676.31,2309.0
2021-08-26 11:30:00,675.93,675.93,675.28,675.77,800.0,675.93,675.93,675.28,675.77,800.0
2021-08-26 11:35:00,675.92,676.27,674.97,674.97,1700.0,675.92,676.27,674.97,674.97,1700.0
2021-08-26 11:40:00,674.66,674.66,674.04,674.13,701.0,674.66,674.66,674.04,674.13,701.0
2021-08-26 11:45:00,673.93,673.95,673.35,673.36,403.0,673.93,673.95,673.35,673.36,403.0
2021-08-26 11:50:00,673.93,674.57,673.51,674.57,1000.0,673.93,674.57,673.51,674.57,1000.0
2021-08-26 11:55:00,674.42,674.79,674.42,674.79,200.0,674.42,674.79,674.42,674.79,200.0
2021-08-26 12:00:00,675.29,676.7,675.29,676.56,1361.0,675.29,676.7,675.29,676.56,1361.0
2021-08-26 12:05:00,676.8,676.81,676.07,676.58,1510.0,676.8,676.81,676.07,676.58,1510.0
2021-08-26 12:10:00,676.71,676.71,676.4,676.44,1310.0,676.71,676.71,676.4,676.44,1310.0
2021-08-26 12:15:00,676.5,676.51,676.41,676.41,300.0,676.5,676.51,676.41,676.41,300.0
2021-08-26 12:20:00,676.64,676.79,676.49,676.79,500.0,676.64,676.79,676.49,676.79,500.0
2021-08-26 12:25:00,676.7,676.91,676.31,676.36,1600.0,676.7,676.91,676.31,676.36,1600.0
2021-08-26 12:30:00,676.22,676.45,676.22,676.45,200.0,676.22,676.45,676.22,676.45,200.0
2021-08-26 12:35:00,676.8,677.36,676.8,676.91,1800.0,676.8,677.36,676.8,676.91,1800.0
2021-08-26 12:40:00,676.9,677.16,676.76,676.8,827.0,676.9,677.16,676.76,676.8,827.0
2021-08-26 12:45:00,676.29,676.29,676.29,676.29,100.0,676.29,676.29,676.29,676.29,100.0
2021-08-26 12:50:00,676.11,676.11,676.1,676.11,100.0,676.11,676.11,676.1,676.11,100.0
2021-08-26 12:55:00,676.49,676.98,676.49,676.93,1100.0,676.49,676.98,676.49,676.93,1100.0
2021-08-26 13:00:00,676.8,676.8,676.29,676.29,300.0,676.8,676.8,676.29,676.29,300.0
2021-08-26 13:05:00,676.82,676.83,676.82,676.82,150.0,676.82,676.83,676.82,676.82,150.0
2021-08-26 13:10:00,676.81,677.43,676.8,677.43,600.0,676.81,677.43,676.8,677.43,600.0
2021-08-26 13:15:00,677.12,677.22,677.11,677.13,1600.0,677.12,677.22,677.11,677.13,1600.0
2021-08-26 13:20:00,676.95,676.95,676.04,676.07,500.0,676.95,676.95,676.04,676.07,500.0
2021-08-26 13:25:00,676.38,676.38,675.58,676.0,2400.0,676.38,676.38,675.58,676.0,2400.0
2021-08-26 13:30:00,675.8,675.8,674.85,674.94,3024.0,675.8,675.8,674.85,674.94,3024.0
2021-08-26 13:35:00,674.67,674.99,674.42,674.43,944.0,674.67,674.99,674.42,674.43,944.0
2021-08-26 13:40:00,674.41,674.41,673.88,674.01,1815.0,674.41,674.41,673.88,674.01,1815.0
2021-08-26 13:45:00,673.46,673.64,672.94,672.94,1100.0,673.46,673.64,672.94,672.94,1100.0
2021-08-26 13:50:00,672.88,672.98,672.86,672.88,900.0,672.88,672.98,672.86,672.88,900.0
2021-08-26 13:55:00,672.67,672.85,672.0,672.0,1000.0,672.67,672.85,672.0,672.0,1000.0
2021-08-26 14:00:00,671.77,671.77,671.01,671.09,1400.0,671.77,671.77,671.01,671.09,1400.0
2021-08-26 14:05:00,670.8,671.64,670.8,671.63,1625.0,670.8,671.64,670.8,671.63,1625.0
2021-08-26 14:10:00,671.99,672.23,671.31,671.31,1100.0,671.99,672.23,671.31,671.31,1100.0
2021-08-26 14:15:00,671.33,671.33,671.32,671.32,315.0,671.33,671.33,671.32,671.32,315.0
2021-08-26 14:20:00,670.96,671.12,670.84,670.95,900.0,670.96,671.12,670.84,670.95,900.0
2021-08-26 14:25:00,670.68,670.74,670.03,670.59,902.0,670.68,670.74,670.03,670.59,902.0
2021-08-26 14:30:00,670.63,670.99,670.63,670.88,400.0,670.63,670.99,670.63,670.88,400.0
2021-08-26 14:35:00,670.91,672.06,670.91,672.06,1554.0,670.91,672.06,670.91,672.06,1554.0
2021-08-26 14:40:00,672.43,672.59,672.22,672.59,748.0,672.43,672.59,672.22,672.59,748.0
2021-08-26 14:45:00,672.97,673.33,672.96,673.18,900.0,672.97,673.33,672.96,673.18,900.0
2021-08-26 14:50:00,673.1,673.1,672.41,672.41,1000.0,673.1,673.1,672.41,672.41,1000.0
2021-08-26 14:55:00,671.75,672.03,671.1,671.57,1200.0,671.75,672.03,671.1,671.57,1200.0
2021-08-26 15:00:00,671.95,672.14,671.94,672.14,200.0,671.95,672.14,671.94,672.14,200.0
2021-08-26 15:05:00,671.86,671.86,671.35,671.69,1851.0,671.86,671.86,671.35,671.69,1851.0
2021-08-26 15:10:00,671.72,671.89,671.72,671.89,200.0,671.72,671.89,671.72,671.89,200.0
2021-08-26 15:15:00,672.05,673.74,671.96,673.74,1100.0,672.05,673.74,671.96,673.74,1100.0
2021-08-26 15:20:00,673.58,673.7,673.02,673.02,1900.0,673.58,673.7,673.02,673.02,1900.0
2021-08-26 15:25:00,672.82,672.87,672.28,672.43,900.0,672.82,672.87,672.28,672.43,900.0
2021-08-26 15:30:00,672.89,673.71,672.89,673.71,1500.0,672.89,673.71,672.89,673.71,1500.0
2021-08-26 15:35:00,673.1,673.14,672.28,672.28,2400.0,673.1,673.14,672.28,672.28,2400.0
2021-08-26 15:40:00,672.61,673.12,672.09,672.56,2000.0,672.61,673.12,672.09,672.56,2000.0
2021-08-26 15:45:00,672.29,672.98,671.82,672.92,2729.0,672.29,672.98,671.82,672.92,2729.0
2021-08-26 15:50:00,673.31,674.2,673.0,673.71,6073.0,673.31,674.2,673.0,673.71,6073.0
2021-08-26 15:55:00,673.47,674.39,672.74,673.37,10060.0,673.47,674.39,672.74,673.37,10060.0
2021-08-27 09:30:00,673.9,675.81,673.9,673.93,5414.0,673.9,675.81,673.9,673.93,5414.0
2021-08-27 09:35:00,672.12,673.86,669.85,673.86,317.0,672.12,673.86,669.85,673.86,317.0
2021-08-27 09:40:00,671.33,671.8,669.39,670.26,1521.0,671.33,671.8,669.39,670.26,1521.0
2021-08-27 09:45:00,671.13,673.59,670.77,673.59,300.0,671.13,673.59,670.77,673.59,300.0
2021-08-27 09:50:00,673.88,673.88,672.36,672.37,200.0,673.88,673.88,672.36,672.37,200.0
2021-08-27 09:55:00,674.87,675.08,674.09,674.28,1300.0,674.87,675.08,674.09,674.28,1300.0
2021-08-27 10:00:00,674.84,677.35,674.4,677.35,2148.0,674.84,677.35,674.4,677.35,2148.0
2021-08-27 10:05:00,677.55,678.63,677.01,677.58,1884.0,677.55,678.63,677.01,677.58,1884.0
2021-08-27 10:10:00,678.24,679.16,677.36,679.05,1271.0,678.24,679.16,677.36,679.05,1271.0
2021-08-27 10:15:00,679.51,681.25,679.51,680.93,1610.0,679.51,681.25,679.51,680.93,1610.0
2021-08-27 10:20:00,680.82,681.23,680.74,680.74,600.0,680.82,681.23,680.74,680.74,600.0
2021-08-27 10:25:00,679.94,679.94,678.35,679.19,1484.0,679.94,679.94,678.35,679.19,1484.0
2021-08-27 10:30:00,678.67,678.67,677.21,677.24,2612.0,678.67,678.67,677.21,677.24,2612.0
2021-08-27 10:35:00,676.39,676.57,675.77,676.57,1500.0,676.39,676.57,675.77,676.57,1500.0
2021-08-27 10:40:00,675.74,677.26,675.31,677.26,2631.0,675.74,677.26,675.31,677.26,2631.0
2021-08-27 10:45:00,677.63,678.13,677.63,678.09,1295.0,677.63,678.13,677.63,678.09,1295.0
2021-08-27 10:50:00,678.07,678.42,677.44,677.44,3100.0,678.07,678.42,677.44,677.44,3100.0
2021-08-27 10:55:00,677.58,677.76,676.67,677.4,3590.0,677.58,677.76,676.67,677.4,3590.0
2021-08-27 11:00:00,677.1,677.44,677.03,677.08,1000.0,677.1,677.44,677.03,677.08,1000.0
2021-08-27 11:05:00,677.08,677.08,677.08,677.08,0.0,677.08,677.08,677.08,677.08,0.0
2021-08-27 11:10:00,676.56,676.56,675.91,675.91,600.0,676.56,676.56,675.91,675.91,600.0
2021-08-27 11:15:00,676.05,676.05,675.5,675.5,900.0,676.05,676.05,675.5,675.5,900.0
2021-08-27 11:20:00,676.03,676.03,673.88,673.88,1106.0,676.03,676.03,673.88,673.88,1106.0
2021-08-27 11:25:00,673.88,673.88,672.37,672.37,300.0,673.88,673.88,672.37,672.37,300.0
2021-08-27 11:30:00,672.63,673.49,672.63,673.49,330.0,672.63,673.49,672.63,673.49,330.0
2021-08-27 11:35:00,673.61,673.85,673.52,673.85,1100.0,673.61,673.85,673.52,673.85,1100.0
2021-08-27 11:40:00,673.57,673.91,673.57,673.91,400.0,673.57,673.91,673.57,673.91,400.0
2021-08-27 11:45:00,674.85,675.34,674.85,675.34,1300.0,674.85,675.34,674.85,675.34,1300.0
2021-08-27 11:50:00,674.78,674.78,673.77,673.77,845.0,674.78,674.78,673.77,673.77,845.0
2021-08-27 11:55:00,673.16,673.92,673.15,673.92,900.0,673.16,673.92,673.15,673.92,900.0
2021-08-27 12:00:00,673.66,673.66,673.34,673.34,500.0,673.66,673.66,673.34,673.34,500.0
2021-08-27 12:05:00,673.18,673.39,673.18,673.39,313.0,673.18,673.39,673.18,673.39,313.0
2021-08-27 12:10:00,673.23,673.49,672.96,672.97,1048.0,673.23,673.49,672.96,672.97,1048.0
2021-08-27 12:15:00,672.39,672.52,671.97,672.52,1221.0,672.39,672.52,671.97,672.52,1221.0
2021-08-27 12:20:00,672.27,672.29,671.87,672.06,2000.0,672.27,672.29,671.87,672.06,2000.0
2021-08-27 12:25:00,672.24,672.51,672.13,672.33,1075.0,672.24,672.51,672.13,672.33,1075.0
2021-08-27 12:30:00,672.32,672.66,672.11,672.11,1873.0,672.32,672.66,672.11,672.11,1873.0
2021-08-27 12:35:00,672.37,672.52,672.37,672.52,400.0,672.37,672.52,672.37,672.52,400.0
2021-08-27 12:40:00,673.31,673.31,673.3,673.3,200.0,673.31,673.31,673.3,673.3,200.0
2021-08-27 12:45:00,673.0,673.07,672.69,672.69,1514.0,673.0,673.07,672.69,672.69,1514.0
2021-08-27 12:50:00,672.79,672.79,672.41,672.67,1200.0,672.79,672.79,672.41,672.67,1200.0
2021-08-27 12:55:00,672.74,673.15,672.7,673.15,1157.0,672.74,673.15,672.7,673.15,1157.0
2021-08-27 13:00:00,673.16,673.16,672.52,672.52,1408.0,673.16,673.16,672.52,672.52,1408.0
2021-08-27 13:05:00,672.47,672.51,672.06,672.06,1100.0,672.47,672.51,672.06,672.06,1100.0
2021-08-27 13:10:00,671.68,671.8,671.04,671.16,700.0,671.68,671.8,671.04,671.16,700.0
2021-08-27 13:15:00,671.34,671.64,671.05,671.59,1200.0,671.34,671.64,671.05,671.59,1200.0
2021-08-27 13:20:00,671.54,671.94,671.54,671.94,794.0,671.54,671.94,671.54,671.94,794.0
2021-08-27 13:25:00,671.74,671.9,671.12,671.12,2100.0,671.74,671.9,671.12,671.12,2100.0
2021-08-27 13:30:00,671.2,671.29,671.01,671.01,819.0,671.2,671.29,671.01,671.01,819.0
2021-08-27 13:35:00,671.29,671.48,671.09,671.09,1700.0,671.29,671.48,671.09,671.09,1700.0
2021-08-27 13:40:00,671.34,671.56,668.88,669.32,4300.0,671.34,671.56,668.88,669.32,4300.0
2021-08-27 13:45:00,668.96,669.93,668.96,669.76,2549.0,668.96,669.93,668.96,669.76,2549.0
2021-08-27 13:50:00,669.91,670.16,669.91,669.95,693.0,669.91,670.16,669.91,669.95,693.0
2021-08-27 13:55:00,670.1,670.57,670.1,670.46,1002.0,670.1,670.57,670.1,670.46,1002.0
2021-08-27 14:00:00,670.53,670.61,669.82,669.82,1509.0,670.53,670.61,669.82,669.82,1509.0
2021-08-27 14:05:00,670.0,670.18,669.16,669.16,2624.0,670.0,670.18,669.16,669.16,2624.0
2021-08-27 14:10:00,669.44,669.79,669.41,669.79,1200.0,669.44,669.79,669.41,669.79,1200.0
2021-08-27 14:15:00,669.6,669.97,669.37,669.97,1393.0,669.6,669.97,669.37,669.97,1393.0
2021-08-27 14:20:00,669.78,670.01,669.77,669.77,1500.0,669.78,670.01,669.77,669.77,1500.0
2021-08-27 14:25:00,669.85,670.28,669.66,670.27,988.0,669.85,670.28,669.66,670.27,988.0
2021-08-27 14:30:00,670.18,670.84,670.18,670.84,1752.0,670.18,670.84,670.18,670.84,1752.0
2021-08-27 14:35:00,670.98,671.7,670.93,671.24,1708.0,670.98,671.7,670.93,671.24,1708.0
2021-08-27 14:40:00,671.38,671.38,670.73,670.81,2087.0,671.38,671.38,670.73,670.81,2087.0
2021-08-27 14:45:00,670.73,670.73,670.16,670.26,1050.0,670.73,670.73,670.16,670.26,1050.0
2021-08-27 14:50:00,670.19,670.68,670.01,670.3,1711.0,670.19,670.68,670.01,670.3,1711.0
2021-08-27 14:55:00,670.59,670.59,668.93,668.93,3100.0,670.59,670.59,668.93,668.93,3100.0
2021-08-27 15:00:00,669.42,670.18,669.38,670.18,1395.0,669.42,670.18,669.38,670.18,1395.0
2021-08-27 15:05:00,669.89,669.89,669.49,669.83,1000.0,669.89,669.89,669.49,669.83,1000.0
2021-08-27 15:10:00,669.98,670.26,669.97,670.26,900.0,669.98,670.26,669.97,670.26,900.0
2021-08-27 15:15:00,670.28,670.79,670.28,670.79,1200.0,670.28,670.79,670.28,670.79,1200.0
2021-08-27 15:20:00,671.01,671.07,670.73,670.73,1100.0,671.01,671.07,670.73,670.73,1100.0
2021-08-27 15:25:00,670.79,670.89,670.5,670.5,800.0,670.79,670.89,670.5,670.5,800.0
2021-08-27 15:30:00,670.34,670.34,669.78,669.97,1100.0,670.34,670.34,669.78,669.97,1100.0
2021-08-27 15:35:00,669.72,669.72,668.93,669.3,900.0,669.72,669.72,668.93,669.3,900.0
2021-08-27 15:40:00,669.29,669.49,668.93,669.49,1500.0,669.29,669.49,668.93,669.49,1500.0
2021-08-27 15:45:00,669.57,669.98,669.04,669.05,2317.0,669.57,669.98,669.04,669.05,2317.0
2021-08-27 15:50:00,669.19,669.69,668.17,668.26,3500.0,669.19,669.69,668.17,668.26,3500.0
2021-08-27 15:55:00,668.08,668.84,667.55,667.91,8551.0,668.08,668.84,667.55,667.91,8551.0
2021-08-30 09:30:00,667.27,672.8,666.92,668.62,7633.0,667.27,672.8,666.92,668.62,7633.0
2021-08-30 09:35:00,671.0,674.68,671.0,674.68,1418.0,671.0,674.68,671.0,674.68,1418.0
2021-08-30 09:40:00,675.9,675.9,673.53,673.89,1403.0,675.9,675.9,673.53,673.89,1403.0
2021-08-30 09:45:00,674.24,679.52,674.08,679.44,5221.0,674.24,679.52,674.08,679.44,5221.0
2021-08-30 09:50:00,679.7,681.46,679.55,681.29,2647.0,679.7,681.46,679.55,681.29,2647.0
2021-08-30 09:55:00,681.55,684.25,681.2,682.99,5305.0,681.55,684.25,681.2,682.99,5305.0
2021-08-30 10:00:00,681.56,683.99,681.46,683.29,1920.0,681.56,683.99,681.46,683.29,1920.0
2021-08-30 10:05:00,683.72,685.76,683.72,685.08,3060.0,683.72,685.76,683.72,685.08,3060.0
2021-08-30 10:10:00,684.37,684.37,682.51,683.43,1603.0,684.37,684.37,682.51,683.43,1603.0
2021-08-30 10:15:00,683.56,685.76,683.56,685.53,3646.0,683.56,685.76,683.56,685.53,3646.0
2021-08-30 10:20:00,685.11,686.25,685.02,685.94,3190.0,685.11,686.25,685.02,685.94,3190.0
2021-08-30 10:25:00,685.94,688.38,685.29,688.38,4981.0,685.94,688.38,685.29,688.38,4981.0
2021-08-30 10:30:00,688.41,690.11,687.26,687.26,4223.0,688.41,690.11,687.26,687.26,4223.0
2021-08-30 10:35:00,687.43,687.49,685.0,685.0,2619.0,687.43,687.49,685.0,685.0,2619.0
2021-08-30 10:40:00,685.3,686.14,685.07,685.74,3134.0,685.3,686.14,685.07,685.74,3134.0
2021-08-30 10:45:00,685.56,686.93,685.14,685.65,2933.0,685.56,686.93,685.14,685.65,2933.0
2021-08-30 10:50:00,684.66,686.0,684.66,685.63,1558.0,684.66,686.0,684.66,685.63,1558.0
2021-08-30 10:55:00,685.63,686.0,685.35,685.99,8416.0,685.63,686.0,685.35,685.99,8416.0
2021-08-30 11:00:00,686.0,687.7,685.86,687.38,5259.0,686.0,687.7,685.86,687.38,5259.0
2021-08-30 11:05:00,688.34,689.05,687.98,688.1,2110.0,688.34,689.05,687.98,688.1,2110.0
2021-08-30 11:10:00,688.66,689.13,687.18,687.64,2193.0,688.66,689.13,687.18,687.64,2193.0
2021-08-30 11:15:00,687.46,687.59,686.42,687.05,3506.0,687.46,687.59,686.42,687.05,3506.0
2021-08-30 11:20:00,686.33,686.33,684.68,684.68,1775.0,686.33,686.33,684.68,684.68,1775.0
2021-08-30 11:25:00,684.53,686.74,684.53,686.74,2999.0,684.53,686.74,684.53,686.74,2999.0
2021-08-30 11:30:00,686.61,688.77,686.51,687.97,8364.0,686.61,688.77,686.51,687.97,8364.0
2021-08-30 11:35:00,686.98,688.08,686.98,687.48,1700.0,686.98,688.08,686.98,687.48,1700.0
2021-08-30 11:40:00,687.73,687.73,687.0,687.0,400.0,687.73,687.73,687.0,687.0,400.0
2021-08-30 11:45:00,687.71,689.38,687.71,688.4,1306.0,687.71,689.38,687.71,688.4,1306.0
2021-08-30 11:50:00,688.4,688.43,686.75,686.75,2200.0,688.4,688.43,686.75,686.75,2200.0
2021-08-30 11:55:00,687.01,687.01,685.73,685.73,500.0,687.01,687.01,685.73,685.73,500.0
2021-08-30 12:00:00,685.67,685.77,684.61,685.76,1000.0,685.67,685.77,684.61,685.76,1000.0
2021-08-30 12:05:00,685.51,685.55,685.5,685.55,400.0,685.51,685.55,685.5,685.55,400.0
2021-08-30 12:10:00,685.46,685.46,684.83,684.83,1725.0,685.46,685.46,684.83,684.83,1725.0
2021-08-30 12:15:00,684.38,685.92,684.38,685.92,5675.0,684.38,685.92,684.38,685.92,5675.0
2021-08-30 12:20:00,685.92,686.95,684.88,685.13,8155.0,685.92,686.95,684.88,685.13,8155.0
2021-08-30 12:25:00,684.72,684.84,684.5,684.84,1573.0,684.72,684.84,684.5,684.84,1573.0
2021-08-30 12:30:00,684.93,685.92,684.73,685.92,1017.0,684.93,685.92,684.73,685.92,1017.0
2021-08-30 12:35:00,685.79,686.01,685.73,685.74,550.0,685.79,686.01,685.73,685.74,550.0
2021-08-30 12:40:00,685.94,685.94,685.73,685.75,400.0,685.94,685.94,685.73,685.75,400.0
2021-08-30 12:45:00,685.79,686.95,685.51,686.86,1800.0,685.79,686.95,685.51,686.86,1800.0
2021-08-30 12:50:00,687.02,687.03,686.13,686.59,1902.0,687.02,687.03,686.13,686.59,1902.0
2021-08-30 12:55:00,686.88,686.94,686.65,686.94,600.0,686.88,686.94,686.65,686.94,600.0
2021-08-30 13:00:00,686.69,686.69,685.51,686.34,1230.0,686.69,686.69,685.51,686.34,1230.0
2021-08-30 13:05:00,686.56,687.09,686.56,687.09,711.0,686.56,687.09,686.56,687.09,711.0
2021-08-30 13:10:00,687.13,687.6,687.07,687.07,300.0,687.13,687.6,687.07,687.07,300.0
2021-08-30 13:15:00,687.16,687.16,686.79,686.93,910.0,687.16,687.16,686.79,686.93,910.0
2021-08-30 13:20:00,687.23,687.23,686.48,687.01,2257.0,687.23,687.23,686.48,687.01,2257.0
2021-08-30 13:25:00,687.16,687.16,686.74,686.77,601.0,687.16,687.16,686.74,686.77,601.0
2021-08-30 13:30:00,687.0,687.33,686.98,687.33,700.0,687.0,687.33,686.98,687.33,700.0
2021-08-30 13:35:00,687.23,687.23,686.51,686.51,1007.0,687.23,687.23,686.51,686.51,1007.0
2021-08-30 13:40:00,686.29,686.76,685.93,686.75,2226.0,686.29,686.76,685.93,686.75,2226.0
2021-08-30 13:45:00,686.65,686.65,686.26,686.64,550.0,686.65,686.65,686.26,686.64,550.0
2021-08-30 13:50:00,686.76,687.38,686.51,687.08,1015.0,686.76,687.38,686.51,687.08,1015.0
2021-08-30 13:55:00,686.94,687.17,686.34,686.8,1744.0,686.94,687.17,686.34,686.8,1744.0
2021-08-30 14:00:00,686.18,686.18,685.34,685.48,1500.0,686.18,686.18,685.34,685.48,1500.0
2021-08-30 14:05:00,686.13,686.13,684.92,684.92,1780.0,686.13,686.13,684.92,684.92,1780.0
2021-08-30 14:10:00,685.19,685.24,685.19,685.24,300.0,685.19,685.24,685.19,685.24,300.0
2021-08-30 14:15:00,685.0,685.17,684.65,685.17,1436.0,685.0,685.17,684.65,685.17,1436.0
2021-08-30 14:20:00,684.85,685.13,684.81,685.13,400.0,684.85,685.13,684.81,685.13,400.0
2021-08-30 14:25:00,685.37,685.96,685.35,685.54,1707.0,685.37,685.96,685.35,685.54,1707.0
2021-08-30 14:30:00,685.55,686.08,685.54,685.6,700.0,685.55,686.08,685.54,685.6,700.0
2021-08-30 14:35:00,685.79,685.79,685.35,685.62,1000.0,685.79,685.79,685.35,685.62,1000.0
2021-08-30 14:40:00,685.46,685.84,685.36,685.84,1584.0,685.46,685.84,685.36,685.84,1584.0
2021-08-30 14:45:00,685.84,686.75,685.83,686.43,1000.0,685.84,686.75,685.83,686.43,1000.0
2021-08-30 14:50:00,686.78,686.78,685.48,685.48,2704.0,686.78,686.78,685.48,685.48,2704.0
2021-08-30 14:55:00,685.74,686.03,685.74,685.84,400.0,685.74,686.03,685.74,685.84,400.0
2021-08-30 15:00:00,686.1,686.14,685.24,685.24,900.0,686.1,686.14,685.24,685.24,900.0
2021-08-30 15:05:00,685.46,685.58,685.46,685.47,500.0,685.46,685.58,685.46,685.47,500.0
2021-08-30 15:10:00,685.48,685.83,685.47,685.83,1500.0,685.48,685.83,685.47,685.83,1500.0
2021-08-30 15:15:00,686.11,686.6,685.96,686.32,2210.0,686.11,686.6,685.96,686.32,2210.0
2021-08-30 15:20:00,686.68,686.68,686.1,686.43,3266.0,686.68,686.68,686.1,686.43,3266.0
2021-08-30 15:25:00,686.49,687.26,686.39,687.26,1200.0,686.49,687.26,686.39,687.26,1200.0
2021-08-30 15:30:00,687.03,687.8,687.03,687.04,2887.0,687.03,687.8,687.03,687.04,2887.0
2021-08-30 15:35:00,687.07,687.42,686.73,687.41,3014.0,687.07,687.42,686.73,687.41,3014.0
2021-08-30 15:40:00,687.45,688.27,687.44,687.85,2556.0,687.45,688.27,687.44,687.85,2556.0
2021-08-30 15:45:00,687.58,688.72,687.02,688.55,2948.0,687.58,688.72,687.02,688.55,2948.0
2021-08-30 15:50:00,688.45,688.7,687.66,688.69,6709.0,688.45,688.7,687.66,688.69,6709.0
2021-08-30 15:55:00,688.43,688.73,686.45,687.01,12360.0,688.43,688.73,686.45,687.01,12360.0
2021-08-31 09:30:00,689.06,689.06,683.82,685.16,7338.0,689.06,689.06,683.82,685.16,7338.0
2021-08-31 09:35:00,683.42,684.6,682.6,683.88,500.0,683.42,684.6,682.6,683.88,500.0
2021-08-31 09:40:00,684.96,685.27,683.58,684.97,800.0,684.96,685.27,683.58,684.97,800.0
2021-08-31 09:45:00,684.89,685.04,684.49,684.91,600.0,684.89,685.04,684.49,684.91,600.0
2021-08-31 09:50:00,684.49,685.81,683.6,685.2,3420.0,684.49,685.81,683.6,685.2,3420.0
2021-08-31 09:55:00,685.21,685.79,684.8,685.53,2507.0,685.21,685.79,684.8,685.53,2507.0
2021-08-31 10:00:00,685.56,685.83,684.91,685.08,3787.0,685.56,685.83,684.91,685.08,3787.0
2021-08-31 10:05:00,685.37,685.67,684.26,684.26,1128.0,685.37,685.67,684.26,684.26,1128.0
2021-08-31 10:10:00,683.94,684.69,683.53,683.53,815.0,683.94,684.69,683.53,683.53,815.0
2021-08-31 10:15:00,683.01,683.01,681.52,681.52,414.0,683.01,683.01,681.52,681.52,414.0
2021-08-31 10:20:00,681.68,681.82,680.33,680.33,1100.0,681.68,681.82,680.33,680.33,1100.0
2021-08-31 10:25:00,680.58,681.96,680.58,681.52,700.0,680.58,681.96,680.58,681.52,700.0
2021-08-31 10:30:00,681.1,682.54,681.1,681.8,1447.0,681.1,682.54,681.1,681.8,1447.0
2021-08-31 10:35:00,681.9,682.38,680.96,681.79,1131.0,681.9,682.38,680.96,681.79,1131.0
2021-08-31 10:40:00,681.55,682.0,680.08,680.08,1900.0,681.55,682.0,680.08,680.08,1900.0
2021-08-31 10:45:00,680.0,680.07,678.14,678.14,1516.0,680.0,680.07,678.14,678.14,1516.0
2021-08-31 10:50:00,677.9,677.9,676.38,676.98,2425.0,677.9,677.9,676.38,676.98,2425.0
2021-08-31 10:55:00,677.11,678.59,677.11,678.49,800.0,677.11,678.59,677.11,678.49,800.0
2021-08-31 11:00:00,678.07,678.14,677.6,677.85,1284.0,678.07,678.14,677.6,677.85,1284.0
2021-08-31 11:05:00,678.02,678.93,677.92,678.5,1092.0,678.02,678.93,677.92,678.5,1092.0
2021-08-31 11:10:00,678.75,679.31,678.73,678.93,912.0,678.75,679.31,678.73,678.93,912.0
2021-08-31 11:15:00,679.36,679.36,677.85,678.1,1718.0,679.36,679.36,677.85,678.1,1718.0
2021-08-31 11:20:00,677.6,677.6,676.66,677.11,1000.0,677.6,677.6,676.66,677.11,1000.0
2021-08-31 11:25:00,676.23,676.42,675.95,675.95,1000.0,676.23,676.42,675.95,675.95,1000.0
2021-08-31 11:30:00,675.78,675.98,675.18,675.95,1300.0,675.78,675.98,675.18,675.95,1300.0
2021-08-31 11:35:00,676.12,676.27,675.81,676.27,2242.0,676.12,676.27,675.81,676.27,2242.0
2021-08-31 11:40:00,676.17,676.37,676.14,676.28,1795.0,676.17,676.37,676.14,676.28,1795.0
2021-08-31 11:45:00,676.28,676.28,676.28,676.28,0.0,676.28,676.28,676.28,676.28,0.0
2021-08-31 11:50:00,675.96,675.96,674.18,674.18,900.0,675.96,675.96,674.18,674.18,900.0
2021-08-31 11:55:00,674.09,674.16,673.75,673.8,2858.0,674.09,674.16,673.75,673.8,2858.0
2021-08-31 12:00:00,673.92,674.29,673.73,674.06,500.0,673.92,674.29,673.73,674.06,500.0
2021-08-31 12:05:00,673.4,673.4,672.25,672.68,2800.0,673.4,673.4,672.25,672.68,2800.0
2021-08-31 12:10:00,672.66,672.66,672.29,672.3,718.0,672.66,672.66,672.29,672.3,718.0
2021-08-31 12:15:00,671.66,671.89,671.03,671.89,1300.0,671.66,671.89,671.03,671.89,1300.0
2021-08-31 12:20:00,671.81,672.32,671.67,672.0,800.0,671.81,672.32,671.67,672.0,800.0
2021-08-31 12:25:00,672.37,673.09,672.37,673.01,300.0,672.37,673.09,672.37,673.01,300.0
2021-08-31 12:30:00,672.99,673.69,672.99,673.36,1200.0,672.99,673.69,672.99,673.36,1200.0
2021-08-31 12:35:00,673.53,673.58,672.41,672.89,2600.0,673.53,673.58,672.41,672.89,2600.0
2021-08-31 12:40:00,672.29,672.29,671.4,672.17,1000.0,672.29,672.29,671.4,672.17,1000.0
2021-08-31 12:45:00,672.2,672.2,672.2,672.2,100.0,672.2,672.2,672.2,672.2,100.0
2021-08-31 12:50:00,672.37,672.37,671.19,671.47,3434.0,672.37,672.37,671.19,671.47,3434.0
2021-08-31 12:55:00,671.47,671.47,671.47,671.47,0.0,671.47,671.47,671.47,671.47,0.0
2021-08-31 13:00:00,671.54,671.68,671.34,671.34,1500.0,671.54,671.68,671.34,671.34,1500.0
2021-08-31 13:05:00,671.27,671.27,671.14,671.14,200.0,671.27,671.27,671.14,671.14,200.0
2021-08-31 13:10:00,670.82,670.82,669.81,669.82,1280.0,670.82,670.82,669.81,669.82,1280.0
2021-08-31 13:15:00,670.05,670.2,669.04,669.26,1500.0,670.05,670.2,669.04,669.26,1500.0
2021-08-31 13:20:00,669.08,670.19,669.07,669.58,2200.0,669.08,670.19,669.07,669.58,2200.0
2021-08-31 13:25:00,669.05,669.52,668.39,668.39,1955.0,669.05,669.52,668.39,668.39,1955.0
2021-08-31 13:30:00,668.15,668.66,667.95,667.97,1528.0,668.15,668.66,667.95,667.97,1528.0
2021-08-31 13:35:00,667.88,668.24,667.4,667.84,5830.0,667.88,668.24,667.4,667.84,5830.0
2021-08-31 13:40:00,668.22,668.22,668.01,668.07,813.0,668.22,668.22,668.01,668.07,813.0
2021-08-31 13:45:00,668.06,668.1,667.32,667.91,3297.0,668.06,668.1,667.32,667.91,3297.0
2021-08-31 13:50:00,668.18,668.37,668.03,668.26,1563.0,668.18,668.37,668.03,668.26,1563.0
2021-08-31 13:55:00,668.24,668.52,667.9,668.52,755.0,668.24,668.52,667.9,668.52,755.0
2021-08-31 14:00:00,668.58,669.01,668.3,668.71,2046.0,668.58,669.01,668.3,668.71,2046.0
2021-08-31 14:05:00,668.48,669.08,668.48,669.08,2010.0,668.48,669.08,668.48,669.08,2010.0
2021-08-31 14:10:00,668.84,669.05,668.29,668.29,2634.0,668.84,669.05,668.29,668.29,2634.0
2021-08-31 14:15:00,668.27,668.28,667.68,668.14,2295.0,668.27,668.28,667.68,668.14,2295.0
2021-08-31 14:20:00,668.58,668.58,668.58,668.58,100.0,668.58,668.58,668.58,668.58,100.0
2021-08-31 14:25:00,668.93,668.93,668.4,668.7,1600.0,668.93,668.93,668.4,668.7,1600.0
2021-08-31 14:30:00,668.76,668.95,668.58,668.95,800.0,668.76,668.95,668.58,668.95,800.0
2021-08-31 14:35:00,669.17,669.33,669.0,669.33,753.0,669.17,669.33,669.0,669.33,753.0
2021-08-31 14:40:00,669.08,670.14,668.98,670.14,1800.0,669.08,670.14,668.98,670.14,1800.0
2021-08-31 14:45:00,670.37,670.97,670.35,670.91,600.0,670.37,670.97,670.35,670.91,600.0
2021-08-31 14:50:00,671.03,672.1,670.19,670.19,2082.0,671.03,672.1,670.19,670.19,2082.0
2021-08-31 14:55:00,670.21,670.87,670.18,670.87,600.0,670.21,670.87,670.18,670.87,600.0
2021-08-31 15:00:00,670.78,671.24,670.78,671.04,818.0,670.78,671.24,670.78,671.04,818.0
2021-08-31 15:05:00,670.85,671.18,670.81,671.18,600.0,670.85,671.18,670.81,671.18,600.0
2021-08-31 15:10:00,670.87,671.37,670.46,670.47,1806.0,670.87,671.37,670.46,670.47,1806.0
2021-08-31 15:15:00,670.24,670.59,670.01,670.36,2936.0,670.24,670.59,670.01,670.36,2936.0
2021-08-31 15:20:00,670.73,671.03,670.32,671.03,1451.0,670.73,671.03,670.32,671.03,1451.0
2021-08-31 15:25:00,670.92,670.99,670.41,670.42,1163.0,670.92,670.99,670.41,670.42,1163.0
2021-08-31 15:30:00,670.64,670.83,670.12,670.56,3000.0,670.64,670.83,670.12,670.56,3000.0
2021-08-31 15:35:00,670.61,670.95,670.38,670.38,2049.0,670.61,670.95,670.38,670.38,2049.0
2021-08-31 15:40:00,670.66,670.7,670.07,670.45,6984.0,670.66,670.7,670.07,670.45,6984.0
2021-08-31 15:45:00,670.47,671.48,670.42,671.25,3357.0,670.47,671.48,670.42,671.25,3357.0
2021-08-31 15:50:00,671.24,675.19,671.24,674.61,25991.0,671.24,675.19,671.24,674.61,25991.0
2021-08-31 15:55:00,674.38,675.41,673.18,674.17,34020.0,674.38,675.41,673.18,674.17,34020.0
2021-09-01 09:30:00,671.64,671.64,660.18,661.07,15761.0,671.64,671.64,660.18,661.07,15761.0
2021-09-01 09:35:00,661.52,661.95,659.27,660.95,6791.0,661.52,661.95,659.27,660.95,6791.0
2021-09-01 09:40:00,661.29,663.97,661.28,663.11,2600.0,661.29,663.97,661.28,663.11,2600.0
2021-09-01 09:45:00,663.61,668.29,663.55,668.29,3949.0,663.61,668.29,663.55,668.29,3949.0
2021-09-01 09:50:00,666.23,667.73,666.23,667.16,1250.0,666.23,667.73,666.23,667.16,1250.0
2021-09-01 09:55:00,667.2,667.4,665.34,666.9,6667.0,667.2,667.4,665.34,666.9,6667.0
2021-09-01 10:00:00,665.45,665.45,665.45,665.45,300.0,665.45,665.45,665.45,665.45,300.0
2021-09-01 10:05:00,665.97,668.26,665.74,668.26,600.0,665.97,668.26,665.74,668.26,600.0
2021-09-01 10:10:00,668.51,668.87,667.88,667.88,1410.0,668.51,668.87,667.88,667.88,1410.0
2021-09-01 10:15:00,667.72,668.01,666.75,666.75,2000.0,667.72,668.01,666.75,666.75,2000.0
2021-09-01 10:20:00,667.59,667.62,666.36,667.07,1418.0,667.59,667.62,666.36,667.07,1418.0
2021-09-01 10:25:00,666.0,666.58,664.7,665.6,2823.0,666.0,666.58,664.7,665.6,2823.0
2021-09-01 10:30:00,666.2,666.2,663.41,663.98,2742.0,666.2,666.2,663.41,663.98,2742.0
2021-09-01 10:35:00,663.69,666.34,663.69,665.97,1103.0,663.69,666.34,663.69,665.97,1103.0
2021-09-01 10:40:00,665.64,666.04,665.56,665.56,516.0,665.64,666.04,665.56,665.56,516.0
2021-09-01 10:45:00,665.94,667.26,665.9,666.69,1200.0,665.94,667.26,665.9,666.69,1200.0
2021-09-01 10:50:00,666.5,666.85,666.39,666.42,3136.0,666.5,666.85,666.39,666.42,3136.0
2021-09-01 10:55:00,666.79,666.97,666.79,666.97,504.0,666.79,666.97,666.79,666.97,504.0
2021-09-01 11:00:00,667.2,667.2,665.57,665.57,3305.0,667.2,667.2,665.57,665.57,3305.0
2021-09-01 11:05:00,665.34,666.81,665.33,666.81,1137.0,665.34,666.81,665.33,666.81,1137.0
2021-09-01 11:10:00,667.14,668.48,666.99,666.99,2958.0,667.14,668.48,666.99,666.99,2958.0
2021-09-01 11:15:00,666.94,666.94,665.28,666.01,2100.0,666.94,666.94,665.28,666.01,2100.0
2021-09-01 11:20:00,666.02,666.03,665.14,665.63,500.0,666.02,666.03,665.14,665.63,500.0
2021-09-01 11:25:00,666.16,667.04,665.72,666.83,1700.0,666.16,667.04,665.72,666.83,1700.0
2021-09-01 11:30:00,667.91,669.39,667.91,668.4,2424.0,667.91,669.39,667.91,668.4,2424.0
2021-09-01 11:35:00,667.93,668.41,667.93,668.14,2650.0,667.93,668.41,667.93,668.14,2650.0
2021-09-01 11:40:00,668.21,670.78,668.04,670.59,2448.0,668.21,670.78,668.04,670.59,2448.0
2021-09-01 11:45:00,670.87,670.87,669.64,669.64,2467.0,670.87,670.87,669.64,669.64,2467.0
2021-09-01 11:50:00,669.19,670.34,668.95,669.33,1529.0,669.19,670.34,668.95,669.33,1529.0
2021-09-01 11:55:00,669.34,670.31,669.28,670.25,2400.0,669.34,670.31,669.28,670.25,2400.0
2021-09-01 12:00:00,670.14,671.0,669.73,671.0,1864.0,670.14,671.0,669.73,671.0,1864.0
2021-09-01 12:05:00,671.02,671.02,670.47,670.57,1400.0,671.02,671.02,670.47,670.57,1400.0
2021-09-01 12:10:00,671.47,671.47,670.71,670.71,1100.0,671.47,671.47,670.71,670.71,1100.0
2021-09-01 12:15:00,670.56,671.08,670.42,670.94,900.0,670.56,671.08,670.42,670.94,900.0
2021-09-01 12:20:00,670.85,671.09,670.21,670.21,1029.0,670.85,671.09,670.21,670.21,1029.0
2021-09-01 12:25:00,670.1,670.1,669.72,669.9,2279.0,670.1,670.1,669.72,669.9,2279.0
2021-09-01 12:30:00,669.73,669.73,669.15,669.3,700.0,669.73,669.73,669.15,669.3,700.0
2021-09-01 12:35:00,669.14,669.14,668.61,668.86,1268.0,669.14,669.14,668.61,668.86,1268.0
2021-09-01 12:40:00,668.78,670.08,668.46,670.08,2968.0,668.78,670.08,668.46,670.08,2968.0
2021-09-01 12:45:00,671.01,671.69,670.61,670.61,1700.0,671.01,671.69,670.61,670.61,1700.0
2021-09-01 12:50:00,669.93,670.78,669.93,670.52,1600.0,669.93,670.78,669.93,670.52,1600.0
2021-09-01 12:55:00,670.61,670.61,669.73,670.28,1300.0,670.61,670.61,669.73,670.28,1300.0
2021-09-01 13:00:00,670.27,671.35,670.2,671.35,1678.0,670.27,671.35,670.2,671.35,1678.0
2021-09-01 13:05:00,671.18,671.66,671.17,671.66,500.0,671.18,671.66,671.17,671.66,500.0
2021-09-01 13:10:00,671.43,671.52,671.35,671.51,500.0,671.43,671.52,671.35,671.51,500.0
2021-09-01 13:15:00,672.25,673.25,672.25,673.25,870.0,672.25,673.25,672.25,673.25,870.0
2021-09-01 13:20:00,673.0,673.42,672.4,672.55,2147.0,673.0,673.42,672.4,672.55,2147.0
2021-09-01 13:25:00,673.01,674.15,673.01,673.81,1900.0,673.01,674.15,673.01,673.81,1900.0
2021-09-01 13:30:00,674.34,674.34,673.0,673.0,1000.0,674.34,674.34,673.0,673.0,1000.0
2021-09-01 13:35:00,672.78,673.02,672.78,673.02,500.0,672.78,673.02,672.78,673.02,500.0
2021-09-01 13:40:00,673.51,673.92,673.01,673.43,1600.0,673.51,673.92,673.01,673.43,1600.0
2021-09-01 13:45:00,674.69,674.69,674.66,674.66,400.0,674.69,674.69,674.66,674.66,400.0
2021-09-01 13:50:00,674.89,675.51,674.36,674.88,3332.0,674.89,675.51,674.36,674.88,3332.0
2021-09-01 13:55:00,674.62,674.62,674.25,674.56,655.0,674.62,674.62,674.25,674.56,655.0
2021-09-01 14:00:00,674.86,675.44,674.86,675.22,1333.0,674.86,675.44,674.86,675.22,1333.0
2021-09-01 14:05:00,675.52,675.88,674.37,674.96,1016.0,675.52,675.88,674.37,674.96,1016.0
2021-09-01 14:10:00,675.01,675.65,675.01,675.65,600.0,675.01,675.65,675.01,675.65,600.0
2021-09-01 14:15:00,675.51,675.96,675.51,675.96,400.0,675.51,675.96,675.51,675.96,400.0
2021-09-01 14:20:00,675.87,677.0,675.77,676.32,2400.0,675.87,677.0,675.77,676.32,2400.0
2021-09-01 14:25:00,676.63,677.6,676.63,676.88,1600.0,676.63,677.6,676.63,676.88,1600.0
2021-09-01 14:30:00,676.32,677.33,676.32,676.82,1413.0,676.32,677.33,676.32,676.82,1413.0
2021-09-01 14:35:00,676.42,676.42,675.34,676.07,2495.0,676.42,676.42,675.34,676.07,2495.0
2021-09-01 14:40:00,677.02,677.32,676.8,677.27,700.0,677.02,677.32,676.8,677.27,700.0
2021-09-01 14:45:00,677.22,677.22,676.98,676.98,700.0,677.22,677.22,676.98,676.98,700.0
2021-09-01 14:50:00,676.57,677.91,676.57,677.66,1500.0,676.57,677.91,676.57,677.66,1500.0
2021-09-01 14:55:00,677.54,677.68,677.33,677.68,1100.0,677.54,677.68,677.33,677.68,1100.0
2021-09-01 15:00:00,677.45,677.57,677.44,677.54,800.0,677.45,677.57,677.44,677.54,800.0
2021-09-01 15:05:00,677.84,678.18,677.28,677.55,1505.0,677.84,678.18,677.28,677.55,1505.0
2021-09-01 15:10:00,677.82,677.82,677.3,677.44,1600.0,677.82,677.82,677.3,677.44,1600.0
2021-09-01 15:15:00,677.45,677.9,677.45,677.75,1225.0,677.45,677.9,677.45,677.75,1225.0
2021-09-01 15:20:00,677.71,677.71,676.79,676.91,1100.0,677.71,677.71,676.79,676.91,1100.0
2021-09-01 15:25:00,676.67,677.04,676.65,676.96,700.0,676.67,677.04,676.65,676.96,700.0
2021-09-01 15:30:00,676.8,677.33,676.8,677.31,1640.0,676.8,677.33,676.8,677.31,1640.0
2021-09-01 15:35:00,677.27,678.13,677.1,677.39,2256.0,677.27,678.13,677.1,677.39,2256.0
2021-09-01 15:40:00,677.69,677.7,676.5,676.5,1400.0,677.69,677.7,676.5,676.5,1400.0
2021-09-01 15:45:00,676.9,678.07,676.73,676.74,3163.0,676.9,678.07,676.73,676.74,3163.0
2021-09-01 15:50:00,677.02,678.42,676.8,677.79,6701.0,677.02,678.42,676.8,677.79,6701.0
2021-09-01 15:55:00,677.21,677.42,676.33,676.93,7587.0,677.21,677.42,676.33,676.93,7587.0
2021-09-02 09:30:00,677.99,679.98,676.96,679.07,8053.0,677.99,679.98,676.96,679.07,8053.0
2021-09-02 09:35:00,678.18,683.67,678.18,682.4,1587.0,678.18,683.67,678.18,682.4,1587.0
2021-09-02 09:40:00,683.5,684.79,682.04,684.06,1650.0,683.5,684.79,682.04,684.06,1650.0
2021-09-02 09:45:00,684.66,686.99,684.32,686.99,6500.0,684.66,686.99,684.32,686.99,6500.0
2021-09-02 09:50:00,686.83,686.83,685.16,685.53,8191.0,686.83,686.83,685.16,685.53,8191.0
2021-09-02 09:55:00,685.18,685.79,683.19,684.02,1835.0,685.18,685.79,683.19,684.02,1835.0
2021-09-02 10:00:00,683.21,683.63,682.57,683.63,2775.0,683.21,683.63,682.57,683.63,2775.0
2021-09-02 10:05:00,684.81,685.61,684.62,684.62,4247.0,684.81,685.61,684.62,684.62,4247.0
2021-09-02 10:10:00,684.82,687.07,684.81,686.76,2381.0,684.82,687.07,684.81,686.76,2381.0
2021-09-02 10:15:00,686.85,686.89,685.16,685.34,5923.0,686.85,686.89,685.16,685.34,5923.0
2021-09-02 10:20:00,685.8,685.8,683.85,683.85,800.0,685.8,685.8,683.85,683.85,800.0
2021-09-02 10:25:00,684.76,685.58,684.76,685.58,700.0,684.76,685.58,684.76,685.58,700.0
2021-09-02 10:30:00,685.22,685.22,683.08,684.1,3027.0,685.22,685.22,683.08,684.1,3027.0
2021-09-02 10:35:00,684.1,684.56,683.34,684.02,1304.0,684.1,684.56,683.34,684.02,1304.0
2021-09-02 10:40:00,682.84,682.84,681.18,681.18,937.0,682.84,682.84,681.18,681.18,937.0
2021-09-02 10:45:00,682.12,682.12,681.08,681.85,1100.0,682.12,682.12,681.08,681.85,1100.0
2021-09-02 10:50:00,681.69,681.83,680.51,680.51,3880.0,681.69,681.83,680.51,680.51,3880.0
2021-09-02 10:55:00,679.69,680.25,679.25,680.0,1906.0,679.69,680.25,679.25,680.0,1906.0
2021-09-02 11:00:00,680.2,680.73,680.2,680.73,811.0,680.2,680.73,680.2,680.73,811.0
2021-09-02 11:05:00,680.26,680.26,678.76,678.76,1169.0,680.26,680.26,678.76,678.76,1169.0
2021-09-02 11:10:00,678.92,679.65,678.42,679.63,1850.0,678.92,679.65,678.42,679.63,1850.0
2021-09-02 11:15:00,680.18,681.16,680.18,680.7,1300.0,680.18,681.16,680.18,680.7,1300.0
2021-09-02 11:20:00,680.85,680.93,680.7,680.7,1400.0,680.85,680.93,680.7,680.7,1400.0
2021-09-02 11:25:00,680.49,680.49,680.3,680.3,200.0,680.49,680.49,680.3,680.3,200.0
2021-09-02 11:30:00,680.17,680.18,678.68,679.3,1887.0,680.17,680.18,678.68,679.3,1887.0
2021-09-02 11:35:00,679.01,679.33,678.83,679.13,1800.0,679.01,679.33,678.83,679.13,1800.0
2021-09-02 11:40:00,679.26,679.73,678.35,678.35,800.0,679.26,679.73,678.35,678.35,800.0
2021-09-02 11:45:00,678.5,678.75,678.36,678.37,400.0,678.5,678.75,678.36,678.37,400.0
2021-09-02 11:50:00,678.43,678.76,678.1,678.11,1000.0,678.43,678.76,678.1,678.11,1000.0
2021-09-02 11:55:00,678.29,678.69,678.28,678.69,1600.0,678.29,678.69,678.28,678.69,1600.0
2021-09-02 12:00:00,678.72,679.47,678.69,679.47,1100.0,678.72,679.47,678.69,679.47,1100.0
2021-09-02 12:05:00,679.47,679.99,679.23,679.28,800.0,679.47,679.99,679.23,679.28,800.0
2021-09-02 12:10:00,679.54,679.74,678.82,679.09,600.0,679.54,679.74,678.82,679.09,600.0
2021-09-02 12:15:00,679.71,680.07,679.4,679.4,800.0,679.71,680.07,679.4,679.4,800.0
2021-09-02 12:20:00,679.82,680.01,679.45,679.45,992.0,679.82,680.01,679.45,679.45,992.0
2021-09-02 12:25:00,679.64,679.92,679.61,679.92,600.0,679.64,679.92,679.61,679.92,600.0
2021-09-02 12:30:00,680.02,680.12,679.98,679.98,400.0,680.02,680.12,679.98,679.98,400.0
2021-09-02 12:35:00,679.98,679.98,679.6,679.63,710.0,679.98,679.98,679.6,679.63,710.0
2021-09-02 12:40:00,679.64,680.53,679.1,680.23,900.0,679.64,680.53,679.1,680.23,900.0
2021-09-02 12:45:00,680.22,680.53,679.5,679.76,1491.0,680.22,680.53,679.5,679.76,1491.0
2021-09-02 12:50:00,679.78,680.25,679.69,680.23,500.0,679.78,680.25,679.69,680.23,500.0
2021-09-02 12:55:00,680.56,682.32,680.56,682.31,895.0,680.56,682.32,680.56,682.31,895.0
2021-09-02 13:00:00,683.06,683.06,681.84,682.31,1261.0,683.06,683.06,681.84,682.31,1261.0
2021-09-02 13:05:00,682.47,682.47,681.56,681.57,2004.0,682.47,682.47,681.56,681.57,2004.0
2021-09-02 13:10:00,681.71,682.78,681.71,682.78,1946.0,681.71,682.78,681.71,682.78,1946.0
2021-09-02 13:15:00,683.06,683.63,683.02,683.39,1600.0,683.06,683.63,683.02,683.39,1600.0
2021-09-02 13:20:00,683.2,683.94,682.87,683.62,1506.0,683.2,683.94,682.87,683.62,1506.0
2021-09-02 13:25:00,683.58,684.08,683.57,684.08,600.0,683.58,684.08,683.57,684.08,600.0
2021-09-02 13:30:00,684.6,685.5,683.92,683.92,3606.0,684.6,685.5,683.92,683.92,3606.0
2021-09-02 13:35:00,684.26,684.68,684.05,684.68,1700.0,684.26,684.68,684.05,684.68,1700.0
2021-09-02 13:40:00,684.67,684.67,684.67,684.67,100.0,684.67,684.67,684.67,684.67,100.0
2021-09-02 13:45:00,684.54,685.89,684.54,685.28,1807.0,684.54,685.89,684.54,685.28,1807.0
2021-09-02 13:50:00,685.25,685.95,684.81,685.18,3362.0,685.25,685.95,684.81,685.18,3362.0
2021-09-02 13:55:00,685.17,685.17,685.09,685.09,300.0,685.17,685.17,685.09,685.09,300.0
2021-09-02 14:00:00,685.17,685.47,684.41,685.47,1851.0,685.17,685.47,684.41,685.47,1851.0
2021-09-02 14:05:00,685.61,687.23,685.28,685.75,7116.0,685.61,687.23,685.28,685.75,7116.0
2021-09-02 14:10:00,686.43,686.62,686.1,686.19,1371.0,686.43,686.62,686.1,686.19,1371.0
2021-09-02 14:15:00,686.01,686.31,685.78,686.31,800.0,686.01,686.31,685.78,686.31,800.0
2021-09-02 14:20:00,686.73,686.73,686.41,686.54,666.0,686.73,686.73,686.41,686.54,666.0
2021-09-02 14:25:00,686.66,686.96,686.65,686.96,500.0,686.66,686.96,686.65,686.96,500.0
2021-09-02 14:30:00,687.26,687.69,685.99,686.0,2085.0,687.26,687.69,685.99,686.0,2085.0
2021-09-02 14:35:00,686.35,686.92,685.96,686.91,1200.0,686.35,686.92,685.96,686.91,1200.0
2021-09-02 14:40:00,686.95,686.95,686.13,686.39,600.0,686.95,686.95,686.13,686.39,600.0
2021-09-02 14:45:00,686.74,686.94,686.55,686.55,750.0,686.74,686.94,686.55,686.55,750.0
2021-09-02 14:50:00,686.77,687.06,686.56,686.63,1200.0,686.77,687.06,686.56,686.63,1200.0
2021-09-02 14:55:00,686.55,687.38,686.48,687.22,800.0,686.55,687.38,686.48,687.22,800.0
2021-09-02 15:00:00,687.36,687.51,686.91,686.91,1227.0,687.36,687.51,686.91,686.91,1227.0
2021-09-02 15:05:00,686.94,687.1,686.43,686.43,400.0,686.94,687.1,686.43,686.43,400.0
2021-09-02 15:10:00,686.28,686.28,685.9,686.06,1969.0,686.28,686.28,685.9,686.06,1969.0
2021-09-02 15:15:00,686.37,686.62,685.83,685.84,1411.0,686.37,686.62,685.83,685.84,1411.0
2021-09-02 15:20:00,685.93,685.93,684.63,684.63,1700.0,685.93,685.93,684.63,684.63,1700.0
2021-09-02 15:25:00,685.05,685.27,684.94,685.1,1325.0,685.05,685.27,684.94,685.1,1325.0
2021-09-02 15:30:00,685.46,685.89,685.22,685.66,1200.0,685.46,685.89,685.22,685.66,1200.0
2021-09-02 15:35:00,685.77,685.77,684.91,685.32,1624.0,685.77,685.77,684.91,685.32,1624.0
2021-09-02 15:40:00,685.52,685.55,685.1,685.35,1611.0,685.52,685.55,685.1,685.35,1611.0
2021-09-02 15:45:00,685.63,685.98,684.91,684.91,1900.0,685.63,685.98,684.91,684.91,1900.0
2021-09-02 15:50:00,684.76,685.83,684.76,684.9,6300.0,684.76,685.83,684.76,684.9,6300.0
2021-09-02 15:55:00,684.89,686.41,684.89,685.44,8770.0,684.89,686.41,684.89,685.44,8770.0
2021-09-03 09:30:00,682.1,682.26,680.19,681.16,7719.0,682.1,682.26,680.19,681.16,7719.0
2021-09-03 09:35:00,682.35,686.27,682.35,686.27,850.0,682.35,686.27,682.35,686.27,850.0
2021-09-03 09:40:00,686.39,687.56,685.19,685.19,1850.0,686.39,687.56,685.19,685.19,1850.0
2021-09-03 09:45:00,684.96,684.96,683.24,684.56,700.0,684.96,684.96,683.24,684.56,700.0
2021-09-03 09:50:00,684.51,685.19,684.51,685.19,500.0,684.51,685.19,684.51,685.19,500.0
2021-09-03 09:55:00,685.29,688.41,684.62,687.42,3502.0,685.29,688.41,684.62,687.42,3502.0
2021-09-03 10:00:00,689.11,691.84,688.12,691.29,7263.0,689.11,691.84,688.12,691.29,7263.0
2021-09-03 10:05:00,691.54,691.54,688.77,688.77,639.0,691.54,691.54,688.77,688.77,639.0
2021-09-03 10:10:00,688.92,688.92,687.68,688.59,1100.0,688.92,688.92,687.68,688.59,1100.0
2021-09-03 10:15:00,687.88,687.89,686.0,686.0,700.0,687.88,687.89,686.0,686.0,700.0
2021-09-03 10:20:00,686.0,686.0,684.42,685.49,1036.0,686.0,686.0,684.42,685.49,1036.0
2021-09-03 10:25:00,684.68,685.29,684.51,685.29,800.0,684.68,685.29,684.51,685.29,800.0
2021-09-03 10:30:00,686.28,686.3,685.7,685.7,600.0,686.28,686.3,685.7,685.7,600.0
2021-09-03 10:35:00,686.73,686.89,684.93,685.06,800.0,686.73,686.89,684.93,685.06,800.0
2021-09-03 10:40:00,684.64,685.09,684.29,684.81,1500.0,684.64,685.09,684.29,684.81,1500.0
2021-09-03 10:45:00,684.15,685.01,684.15,684.86,1200.0,684.15,685.01,684.15,684.86,1200.0
2021-09-03 10:50:00,685.46,685.67,685.01,685.24,1469.0,685.46,685.67,685.01,685.24,1469.0
2021-09-03 10:55:00,685.12,686.24,684.81,685.94,2397.0,685.12,686.24,684.81,685.94,2397.0
2021-09-03 11:00:00,685.43,685.43,684.32,684.5,824.0,685.43,685.43,684.32,684.5,824.0
2021-09-03 11:05:00,684.92,685.07,684.92,685.01,300.0,684.92,685.07,684.92,685.01,300.0
2021-09-03 11:10:00,686.15,687.92,686.11,687.78,2625.0,686.15,687.92,686.11,687.78,2625.0
2021-09-03 11:15:00,688.69,689.34,688.08,689.34,1000.0,688.69,689.34,688.08,689.34,1000.0
2021-09-03 11:20:00,688.88,689.61,688.8,689.61,956.0,688.88,689.61,688.8,689.61,956.0
2021-09-03 11:25:00,689.94,690.68,689.79,689.79,1200.0,689.94,690.68,689.79,689.79,1200.0
2021-09-03 11:30:00,689.81,690.04,689.8,689.86,500.0,689.81,690.04,689.8,689.86,500.0
2021-09-03 11:35:00,689.57,689.66,688.81,689.33,1000.0,689.57,689.66,688.81,689.33,1000.0
2021-09-03 11:40:00,688.94,689.19,688.48,689.19,1003.0,688.94,689.19,688.48,689.19,1003.0
2021-09-03 11:45:00,689.53,689.55,688.9,689.09,905.0,689.53,689.55,688.9,689.09,905.0
2021-09-03 11:50:00,689.13,689.61,688.8,689.03,1200.0,689.13,689.61,688.8,689.03,1200.0
2021-09-03 11:55:00,689.01,689.01,688.52,689.0,1000.0,689.01,689.01,688.52,689.0,1000.0
2021-09-03 12:00:00,688.43,688.56,687.84,688.55,900.0,688.43,688.56,687.84,688.55,900.0
2021-09-03 12:05:00,688.52,689.71,688.52,689.57,500.0,688.52,689.71,688.52,689.57,500.0
2021-09-03 12:10:00,689.75,689.82,689.05,689.35,1200.0,689.75,689.82,689.05,689.35,1200.0
2021-09-03 12:15:00,689.41,690.74,689.29,690.25,1500.0,689.41,690.74,689.29,690.25,1500.0
2021-09-03 12:20:00,690.44,690.44,690.3,690.31,200.0,690.44,690.44,690.3,690.31,200.0
2021-09-03 12:25:00,690.67,690.67,689.66,690.09,875.0,690.67,690.67,689.66,690.09,875.0
2021-09-03 12:30:00,690.09,690.09,690.09,690.09,0.0,690.09,690.09,690.09,690.09,0.0
2021-09-03 12:35:00,689.47,689.47,689.2,689.2,400.0,689.47,689.47,689.2,689.2,400.0
2021-09-03 12:40:00,688.93,689.27,688.59,688.8,2019.0,688.93,689.27,688.59,688.8,2019.0
2021-09-03 12:45:00,688.99,688.99,688.58,688.65,800.0,688.99,688.99,688.58,688.65,800.0
2021-09-03 12:50:00,688.64,690.52,688.64,690.48,1477.0,688.64,690.52,688.64,690.48,1477.0
2021-09-03 12:55:00,690.65,690.93,690.43,690.91,1146.0,690.65,690.93,690.43,690.91,1146.0
2021-09-03 13:00:00,690.53,692.16,690.53,691.78,1140.0,690.53,692.16,690.53,691.78,1140.0
2021-09-03 13:05:00,691.92,692.06,691.34,691.44,1220.0,691.92,692.06,691.34,691.44,1220.0
2021-09-03 13:10:00,691.38,691.57,691.23,691.25,1250.0,691.38,691.57,691.23,691.25,1250.0
2021-09-03 13:15:00,691.17,691.17,690.39,690.7,1300.0,691.17,691.17,690.39,690.7,1300.0
2021-09-03 13:20:00,690.67,690.89,690.6,690.89,831.0,690.67,690.89,690.6,690.89,831.0
2021-09-03 13:25:00,691.04,691.08,690.62,690.62,1004.0,691.04,691.08,690.62,690.62,1004.0
2021-09-03 13:30:00,689.76,689.76,689.02,689.02,400.0,689.76,689.76,689.02,689.02,400.0
2021-09-03 13:35:00,689.25,689.25,688.42,688.92,1383.0,689.25,689.25,688.42,688.92,1383.0
2021-09-03 13:40:00,688.9,689.47,688.9,689.47,400.0,688.9,689.47,688.9,689.47,400.0
2021-09-03 13:45:00,689.57,689.57,689.01,689.01,300.0,689.57,689.57,689.01,689.01,300.0
2021-09-03 13:50:00,688.97,689.0,688.63,688.63,1500.0,688.97,689.0,688.63,688.63,1500.0
2021-09-03 13:55:00,688.53,688.97,688.53,688.8,900.0,688.53,688.97,688.53,688.8,900.0
2021-09-03 14:00:00,688.64,688.65,688.44,688.44,300.0,688.64,688.65,688.44,688.44,300.0
2021-09-03 14:05:00,687.56,688.0,687.48,687.68,1300.0,687.56,688.0,687.48,687.68,1300.0
2021-09-03 14:10:00,687.79,687.98,687.41,687.41,1142.0,687.79,687.98,687.41,687.41,1142.0
2021-09-03 14:15:00,687.29,687.29,686.31,686.49,1650.0,687.29,687.29,686.31,686.49,1650.0
2021-09-03 14:20:00,686.45,686.81,686.2,686.81,1132.0,686.45,686.81,686.2,686.81,1132.0
2021-09-03 14:25:00,686.93,687.73,686.93,687.73,1100.0,686.93,687.73,686.93,687.73,1100.0
2021-09-03 14:30:00,687.42,687.43,687.17,687.35,700.0,687.42,687.43,687.17,687.35,700.0
2021-09-03 14:35:00,687.36,687.36,686.8,686.8,611.0,687.36,687.36,686.8,686.8,611.0
2021-09-03 14:40:00,686.77,687.4,686.77,687.4,300.0,686.77,687.4,686.77,687.4,300.0
2021-09-03 14:45:00,687.04,687.2,687.03,687.2,200.0,687.04,687.2,687.03,687.2,200.0
2021-09-03 14:50:00,687.51,687.51,687.13,687.13,400.0,687.51,687.51,687.13,687.13,400.0
2021-09-03 14:55:00,687.5,688.04,687.5,687.5,1100.0,687.5,688.04,687.5,687.5,1100.0
2021-09-03 15:00:00,687.97,688.19,687.63,688.19,500.0,687.97,688.19,687.63,688.19,500.0
2021-09-03 15:05:00,688.18,688.45,688.01,688.24,600.0,688.18,688.45,688.01,688.24,600.0
2021-09-03 15:10:00,688.41,689.0,688.41,688.7,671.0,688.41,689.0,688.41,688.7,671.0
2021-09-03 15:15:00,688.55,688.69,688.43,688.69,800.0,688.55,688.69,688.43,688.69,800.0
2021-09-03 15:20:00,688.7,688.7,688.48,688.48,500.0,688.7,688.7,688.48,688.48,500.0
2021-09-03 15:25:00,688.27,688.63,688.27,688.63,500.0,688.27,688.63,688.27,688.63,500.0
2021-09-03 15:30:00,688.62,689.3,688.61,689.3,1300.0,688.62,689.3,688.61,689.3,1300.0
2021-09-03 15:35:00,689.07,689.31,688.88,689.05,2416.0,689.07,689.31,688.88,689.05,2416.0
2021-09-03 15:40:00,688.82,688.82,687.58,687.59,2469.0,688.82,688.82,687.58,687.59,2469.0
2021-09-03 15:45:00,687.8,688.37,687.74,687.95,1900.0,687.8,688.37,687.74,687.95,1900.0
2021-09-03 15:50:00,688.0,689.55,687.34,689.0,7438.0,688.0,689.55,687.34,689.0,7438.0
2021-09-03 15:55:00,688.55,688.71,687.83,687.94,6412.0,688.55,688.71,687.83,687.94,6412.0
2021-09-07 09:30:00,684.04,686.16,681.14,681.23,10010.0,684.04,686.16,681.14,681.23,10010.0
2021-09-07 09:35:00,680.0,680.0,673.87,674.34,7658.0,680.0,680.0,673.87,674.34,7658.0
2021-09-07 09:40:00,674.02,674.02,667.08,668.07,3746.0,674.02,674.02,667.08,668.07,3746.0
2021-09-07 09:45:00,667.45,670.34,667.32,669.5,3857.0,667.45,670.34,667.32,669.5,3857.0
2021-09-07 09:50:00,669.45,669.49,668.22,669.49,3020.0,669.45,669.49,668.22,669.49,3020.0
2021-09-07 09:55:00,668.66,670.64,668.65,670.64,3056.0,668.66,670.64,668.65,670.64,3056.0
2021-09-07 10:00:00,670.76,670.76,668.74,668.84,4917.0,670.76,670.76,668.74,668.84,4917.0
2021-09-07 10:05:00,668.5,668.84,667.74,667.74,1810.0,668.5,668.84,667.74,667.74,1810.0
2021-09-07 10:10:00,668.49,669.33,667.65,669.26,3475.0,668.49,669.33,667.65,669.26,3475.0
2021-09-07 10:15:00,669.84,673.05,669.51,672.3,3709.0,669.84,673.05,669.51,672.3,3709.0
2021-09-07 10:20:00,672.08,673.98,672.08,673.98,2708.0,672.08,673.98,672.08,673.98,2708.0
2021-09-07 10:25:00,673.91,674.63,673.6,673.6,1508.0,673.91,674.63,673.6,673.6,1508.0
2021-09-07 10:30:00,673.31,675.19,672.83,675.19,3927.0,673.31,675.19,672.83,675.19,3927.0
2021-09-07 10:35:00,675.71,675.79,674.26,674.74,1800.0,675.71,675.79,674.26,674.74,1800.0
2021-09-07 10:40:00,675.06,677.91,675.06,677.63,3739.0,675.06,677.91,675.06,677.63,3739.0
2021-09-07 10:45:00,677.95,677.98,676.84,677.98,3282.0,677.95,677.98,676.84,677.98,3282.0
2021-09-07 10:50:00,678.18,678.28,676.7,677.1,3503.0,678.18,678.28,676.7,677.1,3503.0
2021-09-07 10:55:00,676.8,678.64,676.6,678.64,3540.0,676.8,678.64,676.6,678.64,3540.0
2021-09-07 11:00:00,678.46,681.55,678.06,681.18,4637.0,678.46,681.55,678.06,681.18,4637.0
2021-09-07 11:05:00,680.96,681.6,680.74,681.6,3729.0,680.96,681.6,680.74,681.6,3729.0
2021-09-07 11:10:00,681.9,682.72,681.04,681.04,4152.0,681.9,682.72,681.04,681.04,4152.0
2021-09-07 11:15:00,680.75,683.24,680.75,683.24,1567.0,680.75,683.24,680.75,683.24,1567.0
2021-09-07 11:20:00,682.93,683.05,682.48,682.75,1900.0,682.93,683.05,682.48,682.75,1900.0
2021-09-07 11:25:00,683.04,683.04,681.12,681.34,4085.0,683.04,683.04,681.12,681.34,4085.0
2021-09-07 11:30:00,681.63,682.93,681.35,682.93,1253.0,681.63,682.93,681.35,682.93,1253.0
2021-09-07 11:35:00,682.34,682.37,681.52,681.52,1590.0,682.34,682.37,681.52,681.52,1590.0
2021-09-07 11:40:00,681.5,681.69,681.22,681.64,588.0,681.5,681.69,681.22,681.64,588.0
2021-09-07 11:45:00,681.71,681.8,681.28,681.34,2678.0,681.71,681.8,681.28,681.34,2678.0
2021-09-07 11:50:00,681.77,682.52,681.77,682.04,3062.0,681.77,682.52,681.77,682.04,3062.0
2021-09-07 11:55:00,682.48,683.19,682.48,682.85,1851.0,682.48,683.19,682.48,682.85,1851.0
2021-09-07 12:00:00,682.93,683.72,682.93,683.65,885.0,682.93,683.72,682.93,683.65,885.0
2021-09-07 12:05:00,684.33,684.61,684.33,684.55,500.0,684.33,684.61,684.33,684.55,500.0
2021-09-07 12:10:00,684.32,684.32,683.6,684.09,2757.0,684.32,684.32,683.6,684.09,2757.0
2021-09-07 12:15:00,684.53,684.53,683.87,684.12,1559.0,684.53,684.53,683.87,684.12,1559.0
2021-09-07 12:20:00,684.07,684.07,683.09,683.09,700.0,684.07,684.07,683.09,683.09,700.0
2021-09-07 12:25:00,682.73,682.77,682.63,682.63,900.0,682.73,682.77,682.63,682.63,900.0
2021-09-07 12:30:00,683.23,683.39,682.67,682.67,1576.0,683.23,683.39,682.67,682.67,1576.0
2021-09-07 12:35:00,682.65,683.02,682.65,683.01,800.0,682.65,683.02,682.65,683.01,800.0
2021-09-07 12:40:00,682.92,683.06,682.77,683.06,2001.0,682.92,683.06,682.77,683.06,2001.0
2021-09-07 12:45:00,682.5,683.91,682.5,683.82,1816.0,682.5,683.91,682.5,683.82,1816.0
2021-09-07 12:50:00,684.14,684.14,684.11,684.12,300.0,684.14,684.14,684.11,684.12,300.0
2021-09-07 12:55:00,683.6,684.81,683.6,684.74,1137.0,683.6,684.81,683.6,684.74,1137.0
2021-09-07 13:00:00,684.74,685.93,684.74,685.19,2633.0,684.74,685.93,684.74,685.19,2633.0
2021-09-07 13:05:00,685.43,686.2,685.11,685.11,2450.0,685.43,686.2,685.11,685.11,2450.0
2021-09-07 13:10:00,684.63,684.84,684.57,684.84,600.0,684.63,684.84,684.57,684.84,600.0
2021-09-07 13:15:00,684.45,684.45,684.45,684.45,200.0,684.45,684.45,684.45,684.45,200.0
2021-09-07 13:20:00,684.14,684.76,683.3,683.3,1600.0,684.14,684.76,683.3,683.3,1600.0
2021-09-07 13:25:00,683.2,683.52,682.38,682.38,900.0,683.2,683.52,682.38,682.38,900.0
2021-09-07 13:30:00,682.46,683.32,682.46,683.05,1475.0,682.46,683.32,682.46,683.05,1475.0
2021-09-07 13:35:00,682.94,683.44,682.65,682.98,1307.0,682.94,683.44,682.65,682.98,1307.0
2021-09-07 13:40:00,683.23,683.29,682.34,682.34,2409.0,683.23,683.29,682.34,682.34,2409.0
2021-09-07 13:45:00,681.65,681.84,681.65,681.76,442.0,681.65,681.84,681.65,681.76,442.0
2021-09-07 13:50:00,682.43,682.43,681.93,681.93,200.0,682.43,682.43,681.93,681.93,200.0
2021-09-07 13:55:00,682.42,682.42,681.19,681.99,2577.0,682.42,682.42,681.19,681.99,2577.0
2021-09-07 14:00:00,681.38,682.67,681.26,682.26,900.0,681.38,682.67,681.26,682.26,900.0
2021-09-07 14:05:00,682.26,682.74,681.63,682.74,2506.0,682.26,682.74,681.63,682.74,2506.0
2021-09-07 14:10:00,683.01,683.81,683.01,683.54,2559.0,683.01,683.81,683.01,683.54,2559.0
2021-09-07 14:15:00,683.04,683.31,682.94,683.13,1318.0,683.04,683.31,682.94,683.13,1318.0
2021-09-07 14:20:00,683.05,683.06,682.61,682.61,1600.0,683.05,683.06,682.61,682.61,1600.0
2021-09-07 14:25:00,682.97,683.32,682.97,683.32,925.0,682.97,683.32,682.97,683.32,925.0
2021-09-07 14:30:00,682.89,682.89,682.31,682.63,1155.0,682.89,682.89,682.31,682.63,1155.0
2021-09-07 14:35:00,682.51,682.52,681.16,681.16,2608.0,682.51,682.52,681.16,681.16,2608.0
2021-09-07 14:40:00,681.37,681.37,680.39,680.54,2112.0,681.37,681.37,680.39,680.54,2112.0
2021-09-07 14:45:00,680.54,680.8,680.29,680.33,1900.0,680.54,680.8,680.29,680.33,1900.0
2021-09-07 14:50:00,680.29,680.74,680.29,680.66,1496.0,680.29,680.74,680.29,680.66,1496.0
2021-09-07 14:55:00,680.62,680.62,680.18,680.18,1706.0,680.62,680.62,680.18,680.18,1706.0
2021-09-07 15:00:00,680.09,680.55,679.99,680.55,909.0,680.09,680.55,679.99,680.55,909.0
2021-09-07 15:05:00,681.34,681.34,681.34,681.34,100.0,681.34,681.34,681.34,681.34,100.0
2021-09-07 15:10:00,681.59,682.34,681.37,682.34,600.0,681.59,682.34,681.37,682.34,600.0
2021-09-07 15:15:00,682.65,682.93,682.31,682.76,3164.0,682.65,682.93,682.31,682.76,3164.0
2021-09-07 15:20:00,682.74,682.74,682.35,682.38,1600.0,682.74,682.74,682.35,682.38,1600.0
2021-09-07 15:25:00,682.2,682.45,682.12,682.33,1300.0,682.2,682.45,682.12,682.33,1300.0
2021-09-07 15:30:00,682.29,682.47,681.97,682.33,1600.0,682.29,682.47,681.97,682.33,1600.0
2021-09-07 15:35:00,682.19,682.36,681.02,681.22,2500.0,682.19,682.36,681.02,681.22,2500.0
2021-09-07 15:40:00,681.21,681.44,680.77,680.77,2100.0,681.21,681.44,680.77,680.77,2100.0
2021-09-07 15:45:00,680.59,681.3,680.56,680.76,6918.0,680.59,681.3,680.56,680.76,6918.0
2021-09-07 15:50:00,680.71,681.78,680.57,681.78,5185.0,680.71,681.78,680.57,681.78,5185.0
2021-09-07 15:55:00,681.84,681.99,681.43,681.76,11440.0,681.84,681.99,681.43,681.76,11440.0
2021-09-08 09:30:00,681.84,681.84,679.12,679.58,2850.0,681.84,681.84,679.12,679.58,2850.0
2021-09-08 09:35:00,677.5,680.65,677.5,680.18,1011.0,677.5,680.65,677.5,680.18,1011.0
2021-09-08 09:40:00,679.06,679.06,678.18,678.18,500.0,679.06,679.06,678.18,678.18,500.0
2021-09-08 09:45:00,678.68,680.98,678.68,680.98,700.0,678.68,680.98,678.68,680.98,700.0
2021-09-08 09:50:00,680.64,681.17,680.49,680.5,715.0,680.64,681.17,680.49,680.5,715.0
2021-09-08 09:55:00,681.22,683.91,681.22,683.45,1712.0,681.22,683.91,681.22,683.45,1712.0
2021-09-08 10:00:00,683.97,685.52,683.9,685.43,1751.0,683.97,685.52,683.9,685.43,1751.0
2021-09-08 10:05:00,685.71,687.79,685.71,687.46,1800.0,685.71,687.79,685.71,687.46,1800.0
2021-09-08 10:10:00,686.84,688.34,686.51,688.11,1150.0,686.84,688.34,686.51,688.11,1150.0
2021-09-08 10:15:00,688.05,688.05,685.4,685.57,1379.0,688.05,688.05,685.4,685.57,1379.0
2021-09-08 10:20:00,685.74,686.33,685.59,686.24,1000.0,685.74,686.33,685.59,686.24,1000.0
2021-09-08 10:25:00,686.2,686.5,685.52,685.52,1400.0,686.2,686.5,685.52,685.52,1400.0
2021-09-08 10:30:00,685.54,686.86,684.39,684.44,2698.0,685.54,686.86,684.39,684.44,2698.0
2021-09-08 10:35:00,684.94,685.83,684.66,684.66,1000.0,684.94,685.83,684.66,684.66,1000.0
2021-09-08 10:40:00,684.52,684.98,684.06,684.98,1247.0,684.52,684.98,684.06,684.98,1247.0
2021-09-08 10:45:00,685.4,686.01,684.84,686.01,1800.0,685.4,686.01,684.84,686.01,1800.0
2021-09-08 10:50:00,686.52,687.42,686.09,686.19,2266.0,686.52,687.42,686.09,686.19,2266.0
2021-09-08 10:55:00,685.25,687.14,685.25,686.79,2018.0,685.25,687.14,685.25,686.79,2018.0
2021-09-08 11:00:00,687.03,689.21,687.03,689.21,1600.0,687.03,689.21,687.03,689.21,1600.0
2021-09-08 11:05:00,689.03,689.12,688.57,688.78,1100.0,689.03,689.12,688.57,688.78,1100.0
2021-09-08 11:10:00,689.36,690.85,688.74,690.19,3050.0,689.36,690.85,688.74,690.19,3050.0
2021-09-08 11:15:00,690.45,691.58,690.3,691.13,3266.0,690.45,691.58,690.3,691.13,3266.0
2021-09-08 11:20:00,691.24,695.18,691.0,695.16,6076.0,691.24,695.18,691.0,695.16,6076.0
2021-09-08 11:25:00,694.82,694.99,693.36,694.35,2420.0,694.82,694.99,693.36,694.35,2420.0
2021-09-08 11:30:00,694.33,694.37,692.73,693.03,5187.0,694.33,694.37,692.73,693.03,5187.0
2021-09-08 11:35:00,693.16,693.67,689.61,690.29,3268.0,693.16,693.67,689.61,690.29,3268.0
2021-09-08 11:40:00,689.89,690.05,689.32,689.42,1210.0,689.89,690.05,689.32,689.42,1210.0
2021-09-08 11:45:00,689.14,689.83,689.08,689.15,2000.0,689.14,689.83,689.08,689.15,2000.0
2021-09-08 11:50:00,687.89,688.08,687.77,687.77,879.0,687.89,688.08,687.77,687.77,879.0
2021-09-08 11:55:00,688.1,688.1,687.1,688.0,2164.0,688.1,688.1,687.1,688.0,2164.0
2021-09-08 12:00:00,687.66,688.84,687.35,688.03,1700.0,687.66,688.84,687.35,688.03,1700.0
2021-09-08 12:05:00,688.28,688.66,688.28,688.42,900.0,688.28,688.66,688.28,688.42,900.0
2021-09-08 12:10:00,688.94,690.92,688.94,689.93,900.0,688.94,690.92,688.94,689.93,900.0
2021-09-08 12:15:00,690.32,690.85,690.28,690.48,900.0,690.32,690.85,690.28,690.48,900.0
2021-09-08 12:20:00,690.59,690.96,690.27,690.96,700.0,690.59,690.96,690.27,690.96,700.0
2021-09-08 12:25:00,691.35,691.68,690.21,690.21,2109.0,691.35,691.68,690.21,690.21,2109.0
2021-09-08 12:30:00,689.96,690.15,689.65,690.15,907.0,689.96,690.15,689.65,690.15,907.0
2021-09-08 12:35:00,690.52,690.84,690.52,690.84,400.0,690.52,690.84,690.52,690.84,400.0
2021-09-08 12:40:00,689.69,689.69,689.55,689.56,500.0,689.69,689.69,689.55,689.56,500.0
2021-09-08 12:45:00,689.25,689.26,689.03,689.23,500.0,689.25,689.26,689.03,689.23,500.0
2021-09-08 12:50:00,688.89,689.01,688.42,688.73,1100.0,688.89,689.01,688.42,688.73,1100.0
2021-09-08 12:55:00,689.27,689.93,689.27,689.93,947.0,689.27,689.93,689.27,689.93,947.0
2021-09-08 13:00:00,689.34,690.87,689.34,689.82,1597.0,689.34,690.87,689.34,689.82,1597.0
2021-09-08 13:05:00,689.84,689.84,689.38,689.38,300.0,689.84,689.84,689.38,689.38,300.0
2021-09-08 13:10:00,689.11,689.83,689.11,689.29,1150.0,689.11,689.83,689.11,689.29,1150.0
2021-09-08 13:15:00,689.28,689.63,689.28,689.56,300.0,689.28,689.63,689.28,689.56,300.0
2021-09-08 13:20:00,688.93,689.18,687.78,687.78,1200.0,688.93,689.18,687.78,687.78,1200.0
2021-09-08 13:25:00,687.97,690.8,687.97,690.07,2805.0,687.97,690.8,687.97,690.07,2805.0
2021-09-08 13:30:00,690.63,691.82,690.54,691.82,1520.0,690.63,691.82,690.54,691.82,1520.0
2021-09-08 13:35:00,691.49,691.77,690.78,690.81,1500.0,691.49,691.77,690.78,690.81,1500.0
2021-09-08 13:40:00,690.98,691.11,690.66,691.0,936.0,690.98,691.11,690.66,691.0,936.0
2021-09-08 13:45:00,690.87,690.98,690.7,690.87,1216.0,690.87,690.98,690.7,690.87,1216.0
2021-09-08 13:50:00,690.76,690.77,689.97,690.04,1000.0,690.76,690.77,689.97,690.04,1000.0
2021-09-08 13:55:00,689.72,689.72,689.71,689.71,200.0,689.72,689.72,689.71,689.71,200.0
2021-09-08 14:00:00,689.66,690.58,689.66,690.09,1340.0,689.66,690.58,689.66,690.09,1340.0
2021-09-08 14:05:00,690.79,690.79,689.82,689.89,300.0,690.79,690.79,689.82,689.89,300.0
2021-09-08 14:10:00,690.37,690.39,689.75,689.85,1179.0,690.37,690.39,689.75,689.85,1179.0
2021-09-08 14:15:00,689.88,690.27,689.85,690.14,1561.0,689.88,690.27,689.85,690.14,1561.0
2021-09-08 14:20:00,690.11,690.59,690.11,690.25,400.0,690.11,690.59,690.11,690.25,400.0
2021-09-08 14:25:00,690.01,690.54,689.97,690.52,2251.0,690.01,690.54,689.97,690.52,2251.0
2021-09-08 14:30:00,690.52,690.53,689.94,689.94,700.0,690.52,690.53,689.94,689.94,700.0
2021-09-08 14:35:00,689.56,689.56,688.65,688.87,704.0,689.56,689.56,688.65,688.87,704.0
2021-09-08 14:40:00,688.33,688.88,688.33,688.88,1000.0,688.33,688.88,688.33,688.88,1000.0
2021-09-08 14:45:00,688.53,688.8,688.13,688.33,700.0,688.53,688.8,688.13,688.33,700.0
2021-09-08 14:50:00,688.68,688.68,688.67,688.68,100.0,688.68,688.68,688.67,688.68,100.0
2021-09-08 14:55:00,688.37,688.81,687.71,687.71,1496.0,688.37,688.81,687.71,687.71,1496.0
2021-09-08 15:00:00,688.01,688.01,687.59,687.63,400.0,688.01,688.01,687.59,687.63,400.0
2021-09-08 15:05:00,687.87,687.87,687.24,687.46,1045.0,687.87,687.87,687.24,687.46,1045.0
2021-09-08 15:10:00,687.63,688.01,687.63,688.01,200.0,687.63,688.01,687.63,688.01,200.0
2021-09-08 15:15:00,688.38,688.39,687.93,688.19,2027.0,688.38,688.39,687.93,688.19,2027.0
2021-09-08 15:20:00,688.06,688.32,687.87,688.07,820.0,688.06,688.32,687.87,688.07,820.0
2021-09-08 15:25:00,687.93,687.93,687.56,687.59,400.0,687.93,687.93,687.56,687.59,400.0
2021-09-08 15:30:00,687.45,688.11,687.45,687.88,1424.0,687.45,688.11,687.45,687.88,1424.0
2021-09-08 15:35:00,687.49,687.63,687.18,687.42,600.0,687.49,687.63,687.18,687.42,600.0
2021-09-08 15:40:00,687.81,688.11,687.5,688.0,1300.0,687.81,688.11,687.5,688.0,1300.0
2021-09-08 15:45:00,688.05,688.88,688.0,688.08,3058.0,688.05,688.88,688.0,688.08,3058.0
2021-09-08 15:50:00,687.81,688.01,685.54,685.56,11769.0,687.81,688.01,685.54,685.56,11769.0
2021-09-08 15:55:00,685.91,687.98,685.25,687.98,10807.0,685.91,687.98,685.25,687.98,10807.0
2021-09-09 09:30:00,690.03,690.03,686.74,688.13,5222.0,690.03,690.03,686.74,688.13,5222.0
2021-09-09 09:35:00,689.51,690.88,689.08,689.72,1024.0,689.51,690.88,689.08,689.72,1024.0
2021-09-09 09:40:00,689.87,691.07,689.87,690.95,4574.0,689.87,691.07,689.87,690.95,4574.0
2021-09-09 09:45:00,691.47,692.32,690.25,690.25,2378.0,691.47,692.32,690.25,690.25,2378.0
2021-09-09 09:50:00,691.0,691.85,690.49,691.85,500.0,691.0,691.85,690.49,691.85,500.0
2021-09-09 09:55:00,690.98,690.98,689.13,689.13,1400.0,690.98,690.98,689.13,689.13,1400.0
2021-09-09 10:00:00,689.0,689.21,688.13,688.69,4500.0,689.0,689.21,688.13,688.69,4500.0
2021-09-09 10:05:00,688.41,688.41,686.19,686.19,1646.0,688.41,688.41,686.19,686.19,1646.0
2021-09-09 10:10:00,685.6,686.43,684.7,684.7,1000.0,685.6,686.43,684.7,684.7,1000.0
2021-09-09 10:15:00,685.23,685.51,683.42,683.89,2755.0,685.23,685.51,683.42,683.89,2755.0
2021-09-09 10:20:00,683.42,684.71,682.38,684.22,2657.0,683.42,684.71,682.38,684.22,2657.0
2021-09-09 10:25:00,684.38,685.07,684.37,685.02,700.0,684.38,685.07,684.37,685.02,700.0
2021-09-09 10:30:00,685.49,687.06,685.49,687.06,2640.0,685.49,687.06,685.49,687.06,2640.0
2021-09-09 10:35:00,687.08,687.92,686.16,686.27,4100.0,687.08,687.92,686.16,686.27,4100.0
2021-09-09 10:40:00,686.16,686.36,685.15,685.82,1000.0,686.16,686.36,685.15,685.82,1000.0
2021-09-09 10:45:00,685.76,685.76,685.33,685.34,200.0,685.76,685.76,685.33,685.34,200.0
2021-09-09 10:50:00,685.15,685.15,684.61,684.61,300.0,685.15,685.15,684.61,684.61,300.0
2021-09-09 10:55:00,683.9,683.9,683.22,683.23,1100.0,683.9,683.9,683.22,683.23,1100.0
2021-09-09 11:00:00,683.67,683.67,681.47,681.9,1100.0,683.67,683.67,681.47,681.9,1100.0
2021-09-09 11:05:00,681.6,681.69,680.6,681.22,2510.0,681.6,681.69,680.6,681.22,2510.0
2021-09-09 11:10:00,680.07,680.31,679.49,680.13,700.0,680.07,680.31,679.49,680.13,700.0
2021-09-09 11:15:00,679.81,680.26,679.81,680.26,2199.0,679.81,680.26,679.81,680.26,2199.0
2021-09-09 11:20:00,680.38,682.23,680.35,682.23,3600.0,680.38,682.23,680.35,682.23,3600.0
2021-09-09 11:25:00,683.42,684.15,683.37,684.15,500.0,683.42,684.15,683.37,684.15,500.0
2021-09-09 11:30:00,684.12,684.12,682.87,682.87,1100.0,684.12,684.12,682.87,682.87,1100.0
2021-09-09 11:35:00,682.61,683.1,682.6,683.05,1300.0,682.61,683.1,682.6,683.05,1300.0
2021-09-09 11:40:00,683.22,683.91,683.22,683.91,1400.0,683.22,683.91,683.22,683.91,1400.0
2021-09-09 11:45:00,683.76,685.47,683.15,685.47,3171.0,683.76,685.47,683.15,685.47,3171.0
2021-09-09 11:50:00,685.6,686.17,684.3,684.58,1200.0,685.6,686.17,684.3,684.58,1200.0
2021-09-09 11:55:00,684.57,685.65,684.57,685.39,800.0,684.57,685.65,684.57,685.39,800.0
2021-09-09 12:00:00,685.42,685.42,683.9,683.91,2050.0,685.42,685.42,683.9,683.91,2050.0
2021-09-09 12:05:00,683.63,683.92,683.09,683.42,1600.0,683.63,683.92,683.09,683.42,1600.0
2021-09-09 12:10:00,683.07,683.24,682.55,682.55,1291.0,683.07,683.24,682.55,682.55,1291.0
2021-09-09 12:15:00,682.51,682.86,682.32,682.86,2131.0,682.51,682.86,682.32,682.86,2131.0
2021-09-09 12:20:00,683.01,683.01,682.24,682.24,1784.0,683.01,683.01,682.24,682.24,1784.0
2021-09-09 12:25:00,683.02,683.02,682.35,682.36,209.0,683.02,683.02,682.35,682.36,209.0
2021-09-09 12:30:00,682.71,682.71,681.3,681.3,810.0,682.71,682.71,681.3,681.3,810.0
2021-09-09 12:35:00,681.66,681.7,680.9,681.0,1846.0,681.66,681.7,680.9,681.0,1846.0
2021-09-09 12:40:00,680.85,680.85,680.57,680.62,745.0,680.85,680.85,680.57,680.62,745.0
2021-09-09 12:45:00,680.6,681.46,680.29,681.46,2200.0,680.6,681.46,680.29,681.46,2200.0
2021-09-09 12:50:00,681.5,681.5,680.55,680.55,1100.0,681.5,681.5,680.55,680.55,1100.0
2021-09-09 12:55:00,680.26,680.39,679.74,679.99,1000.0,680.26,680.39,679.74,679.99,1000.0
2021-09-09 13:00:00,679.96,680.37,679.96,680.09,750.0,679.96,680.37,679.96,680.09,750.0
2021-09-09 13:05:00,680.54,680.54,680.09,680.12,639.0,680.54,680.54,680.09,680.12,639.0
2021-09-09 13:10:00,679.77,680.62,679.77,680.62,1538.0,679.77,680.62,679.77,680.62,1538.0
2021-09-09 13:15:00,680.53,680.56,680.01,680.19,2300.0,680.53,680.56,680.01,680.19,2300.0
2021-09-09 13:20:00,679.9,679.91,677.2,678.13,3166.0,679.9,679.91,677.2,678.13,3166.0
2021-09-09 13:25:00,678.48,679.21,678.48,679.21,580.0,678.48,679.21,678.48,679.21,580.0
2021-09-09 13:30:00,679.18,679.18,678.32,678.39,1100.0,679.18,679.18,678.32,678.39,1100.0
2021-09-09 13:35:00,678.48,678.79,677.2,677.38,3311.0,678.48,678.79,677.2,677.38,3311.0
2021-09-09 13:40:00,677.36,677.92,677.28,677.75,1088.0,677.36,677.92,677.28,677.75,1088.0
2021-09-09 13:45:00,678.12,678.25,678.02,678.12,2792.0,678.12,678.25,678.02,678.12,2792.0
2021-09-09 13:50:00,678.05,678.44,677.88,678.39,4261.0,678.05,678.44,677.88,678.39,4261.0
2021-09-09 13:55:00,678.44,678.51,677.91,678.13,2182.0,678.44,678.51,677.91,678.13,2182.0
2021-09-09 14:00:00,678.22,678.78,677.93,677.93,1800.0,678.22,678.78,677.93,677.93,1800.0
2021-09-09 14:05:00,677.72,680.12,677.72,679.3,700.0,677.72,680.12,677.72,679.3,700.0
2021-09-09 14:10:00,678.88,679.8,678.88,679.41,1600.0,678.88,679.8,678.88,679.41,1600.0
2021-09-09 14:15:00,679.41,679.41,679.41,679.41,0.0,679.41,679.41,679.41,679.41,0.0
2021-09-09 14:20:00,679.54,679.62,679.05,679.05,800.0,679.54,679.62,679.05,679.05,800.0
2021-09-09 14:25:00,678.99,679.39,678.98,679.12,600.0,678.99,679.39,678.98,679.12,600.0
2021-09-09 14:30:00,679.52,679.53,678.24,678.67,1840.0,679.52,679.53,678.24,678.67,1840.0
2021-09-09 14:35:00,678.87,679.03,677.7,678.22,1400.0,678.87,679.03,677.7,678.22,1400.0
2021-09-09 14:40:00,678.15,678.33,677.12,677.84,2310.0,678.15,678.33,677.12,677.84,2310.0
2021-09-09 14:45:00,678.01,678.97,678.0,678.97,1800.0,678.01,678.97,678.0,678.97,1800.0
2021-09-09 14:50:00,679.15,679.75,679.15,679.34,1018.0,679.15,679.75,679.15,679.34,1018.0
2021-09-09 14:55:00,679.38,679.75,679.21,679.6,1229.0,679.38,679.75,679.21,679.6,1229.0
2021-09-09 15:00:00,679.7,680.02,679.69,679.7,880.0,679.7,680.02,679.69,679.7,880.0
2021-09-09 15:05:00,679.5,679.5,678.98,679.01,1626.0,679.5,679.5,678.98,679.01,1626.0
2021-09-09 15:10:00,678.91,679.35,678.45,678.79,1361.0,678.91,679.35,678.45,678.79,1361.0
2021-09-09 15:15:00,678.75,678.75,678.27,678.51,700.0,678.75,678.75,678.27,678.51,700.0
2021-09-09 15:20:00,678.5,679.15,678.5,679.14,2216.0,678.5,679.15,678.5,679.14,2216.0
2021-09-09 15:25:00,679.55,679.55,678.74,678.74,626.0,679.55,679.55,678.74,678.74,626.0
2021-09-09 15:30:00,678.64,678.64,677.8,677.8,2300.0,678.64,678.64,677.8,677.8,2300.0
2021-09-09 15:35:00,677.7,678.0,677.16,677.95,3131.0,677.7,678.0,677.16,677.95,3131.0
2021-09-09 15:40:00,678.15,678.22,677.8,678.0,1535.0,678.15,678.22,677.8,678.0,1535.0
2021-09-09 15:45:00,677.45,677.9,676.88,676.88,1566.0,677.45,677.9,676.88,676.88,1566.0
2021-09-09 15:50:00,676.65,676.65,675.77,675.77,4291.0,676.65,676.65,675.77,675.77,4291.0
2021-09-09 15:55:00,676.09,676.52,675.66,676.5,10614.0,676.09,676.52,675.66,676.5,10614.0
2021-09-10 09:30:00,679.86,680.08,678.53,678.53,3750.0,679.86,680.08,678.53,678.53,3750.0
2021-09-10 09:35:00,678.23,678.23,676.35,676.35,1100.0,678.23,678.23,676.35,676.35,1100.0
2021-09-10 09:40:00,677.11,677.16,676.85,676.85,646.0,677.11,677.16,676.85,676.85,646.0
2021-09-10 09:45:00,676.64,679.66,675.53,677.56,8931.0,676.64,679.66,675.53,677.56,8931.0
2021-09-10 09:50:00,676.68,677.72,676.68,677.72,911.0,676.68,677.72,676.68,677.72,911.0
2021-09-10 09:55:00,677.87,678.31,677.0,678.31,1261.0,677.87,678.31,677.0,678.31,1261.0
2021-09-10 10:00:00,678.43,679.28,678.34,678.98,2051.0,678.43,679.28,678.34,678.98,2051.0
2021-09-10 10:05:00,679.15,679.99,678.84,679.81,1300.0,679.15,679.99,678.84,679.81,1300.0
2021-09-10 10:10:00,680.37,681.57,680.36,681.57,700.0,680.37,681.57,680.36,681.57,700.0
2021-09-10 10:15:00,682.32,682.32,681.47,682.01,1295.0,682.32,682.32,681.47,682.01,1295.0
2021-09-10 10:20:00,682.21,682.29,682.21,682.29,400.0,682.21,682.29,682.21,682.29,400.0
2021-09-10 10:25:00,681.75,681.75,680.47,680.47,300.0,681.75,681.75,680.47,680.47,300.0
2021-09-10 10:30:00,680.0,680.0,678.31,678.31,721.0,680.0,680.0,678.31,678.31,721.0
2021-09-10 10:35:00,677.65,679.04,677.65,678.43,800.0,677.65,679.04,677.65,678.43,800.0
2021-09-10 10:40:00,677.53,678.0,677.53,678.0,418.0,677.53,678.0,677.53,678.0,418.0
2021-09-10 10:45:00,677.37,678.78,677.37,678.59,733.0,677.37,678.78,677.37,678.59,733.0
2021-09-10 10:50:00,678.04,678.83,677.72,678.83,900.0,678.04,678.83,677.72,678.83,900.0
2021-09-10 10:55:00,677.82,678.71,677.82,678.33,600.0,677.82,678.71,677.82,678.33,600.0
2021-09-10 11:00:00,678.45,678.45,677.79,677.99,1130.0,678.45,678.45,677.79,677.99,1130.0
2021-09-10 11:05:00,677.64,677.78,677.04,677.78,605.0,677.64,677.78,677.04,677.78,605.0
2021-09-10 11:10:00,678.07,678.56,678.07,678.55,533.0,678.07,678.56,678.07,678.55,533.0
2021-09-10 11:15:00,679.13,679.88,679.13,679.88,200.0,679.13,679.88,679.13,679.88,200.0
2021-09-10 11:20:00,679.81,679.81,679.75,679.75,200.0,679.81,679.81,679.75,679.75,200.0
2021-09-10 11:25:00,680.08,680.19,678.39,678.4,1355.0,680.08,680.19,678.39,678.4,1355.0
2021-09-10 11:30:00,679.58,679.93,679.04,679.04,800.0,679.58,679.93,679.04,679.04,800.0
2021-09-10 11:35:00,679.27,680.08,679.27,680.08,545.0,679.27,680.08,679.27,680.08,545.0
2021-09-10 11:40:00,680.56,681.84,680.52,681.84,1506.0,680.56,681.84,680.52,681.84,1506.0
2021-09-10 11:45:00,682.62,682.63,682.15,682.15,705.0,682.62,682.63,682.15,682.15,705.0
2021-09-10 11:50:00,681.85,681.85,681.84,681.84,400.0,681.85,681.85,681.84,681.84,400.0
2021-09-10 11:55:00,682.19,682.63,681.96,681.96,719.0,682.19,682.63,681.96,681.96,719.0
2021-09-10 12:00:00,682.6,682.69,682.6,682.69,200.0,682.6,682.69,682.6,682.69,200.0
2021-09-10 12:05:00,683.44,683.44,683.13,683.35,853.0,683.44,683.44,683.13,683.35,853.0
2021-09-10 12:10:00,683.33,684.05,683.25,683.25,700.0,683.33,684.05,683.25,683.25,700.0
2021-09-10 12:15:00,683.06,683.3,682.8,682.8,3940.0,683.06,683.3,682.8,682.8,3940.0
2021-09-10 12:20:00,683.3,684.27,682.91,684.27,860.0,683.3,684.27,682.91,684.27,860.0
2021-09-10 12:25:00,684.92,684.92,684.29,684.29,1000.0,684.92,684.92,684.29,684.29,1000.0
2021-09-10 12:30:00,684.25,684.47,684.25,684.47,300.0,684.25,684.47,684.25,684.47,300.0
2021-09-10 12:35:00,684.47,684.47,684.47,684.47,0.0,684.47,684.47,684.47,684.47,0.0
2021-09-10 12:40:00,685.37,685.39,685.21,685.39,600.0,685.37,685.39,685.21,685.39,600.0
2021-09-10 12:45:00,685.57,686.13,685.5,685.94,923.0,685.57,686.13,685.5,685.94,923.0
2021-09-10 12:50:00,685.55,685.55,683.85,683.85,1430.0,685.55,685.55,683.85,683.85,1430.0
2021-09-10 12:55:00,683.45,683.85,683.45,683.73,500.0,683.45,683.85,683.45,683.73,500.0
2021-09-10 13:00:00,684.5,684.5,683.27,683.27,713.0,684.5,684.5,683.27,683.27,713.0
2021-09-10 13:05:00,683.08,683.42,682.4,682.82,1289.0,683.08,683.42,682.4,682.82,1289.0
2021-09-10 13:10:00,682.87,682.88,682.86,682.88,400.0,682.87,682.88,682.86,682.88,400.0
2021-09-10 13:15:00,683.61,683.69,683.61,683.69,200.0,683.61,683.69,683.61,683.69,200.0
2021-09-10 13:20:00,683.22,683.22,682.07,682.07,500.0,683.22,683.22,682.07,682.07,500.0
2021-09-10 13:25:00,681.85,682.44,681.71,682.44,500.0,681.85,682.44,681.71,682.44,500.0
2021-09-10 13:30:00,682.03,682.36,682.02,682.36,300.0,682.03,682.36,682.02,682.36,300.0
2021-09-10 13:35:00,682.82,683.64,682.82,683.63,682.0,682.82,683.64,682.82,683.63,682.0
2021-09-10 13:40:00,683.15,683.15,682.1,682.65,800.0,683.15,683.15,682.1,682.65,800.0
2021-09-10 13:45:00,682.76,682.83,682.49,682.49,300.0,682.76,682.83,682.49,682.49,300.0
2021-09-10 13:50:00,682.28,683.17,681.47,681.48,800.0,682.28,683.17,681.47,681.48,800.0
2021-09-10 13:55:00,681.95,683.42,681.84,683.42,1600.0,681.95,683.42,681.84,683.42,1600.0
2021-09-10 14:00:00,683.82,683.82,683.72,683.72,300.0,683.82,683.82,683.72,683.72,300.0
2021-09-10 14:05:00,683.97,684.41,683.53,684.04,1432.0,683.97,684.41,683.53,684.04,1432.0
2021-09-10 14:10:00,684.8,685.0,684.48,684.48,600.0,684.8,685.0,684.48,684.48,600.0
2021-09-10 14:15:00,684.38,684.38,684.38,684.38,100.0,684.38,684.38,684.38,684.38,100.0
2021-09-10 14:20:00,683.96,684.15,683.85,684.15,1085.0,683.96,684.15,683.85,684.15,1085.0
2021-09-10 14:25:00,684.18,684.33,683.96,683.96,300.0,684.18,684.33,683.96,683.96,300.0
2021-09-10 14:30:00,683.24,683.95,683.2,683.2,300.0,683.24,683.95,683.2,683.2,300.0
2021-09-10 14:35:00,683.22,684.02,683.22,684.02,638.0,683.22,684.02,683.22,684.02,638.0
2021-09-10 14:40:00,684.11,684.11,684.1,684.11,100.0,684.11,684.11,684.1,684.11,100.0
2021-09-10 14:45:00,684.35,684.64,683.48,683.49,1000.0,684.35,684.64,683.48,683.49,1000.0
2021-09-10 14:50:00,684.15,684.15,683.47,683.47,450.0,684.15,684.15,683.47,683.47,450.0
2021-09-10 14:55:00,683.88,683.88,683.33,683.63,1700.0,683.88,683.88,683.33,683.63,1700.0
2021-09-10 15:00:00,684.02,684.02,683.23,683.28,1646.0,684.02,684.02,683.23,683.28,1646.0
2021-09-10 15:05:00,683.86,683.86,682.98,682.99,1200.0,683.86,683.86,682.98,682.99,1200.0
2021-09-10 15:10:00,682.86,682.86,682.63,682.63,600.0,682.86,682.86,682.63,682.63,600.0
2021-09-10 15:15:00,682.52,682.86,682.06,682.06,2356.0,682.52,682.86,682.06,682.06,2356.0
2021-09-10 15:20:00,682.53,682.64,682.06,682.06,1100.0,682.53,682.64,682.06,682.06,1100.0
2021-09-10 15:25:00,682.24,682.81,682.06,682.06,1199.0,682.24,682.81,682.06,682.06,1199.0
2021-09-10 15:30:00,683.05,683.05,681.94,683.04,2100.0,683.05,683.05,681.94,683.04,2100.0
2021-09-10 15:35:00,682.65,683.47,682.03,682.4,1800.0,682.65,683.47,682.03,682.4,1800.0
2021-09-10 15:40:00,682.75,683.11,682.61,683.0,1176.0,682.75,683.11,682.61,683.0,1176.0
2021-09-10 15:45:00,683.17,683.17,681.39,682.51,1932.0,683.17,683.17,681.39,682.51,1932.0
2021-09-10 15:50:00,681.64,682.19,681.39,681.99,4166.0,681.64,682.19,681.39,681.99,4166.0
2021-09-10 15:55:00,681.79,682.47,681.49,682.11,10407.0,681.79,682.47,681.49,682.11,10407.0
2021-09-13 09:30:00,687.03,687.03,683.9,685.0,4308.0,687.03,687.03,683.9,685.0,4308.0
2021-09-13 09:35:00,683.2,683.42,678.69,678.69,1502.0,683.2,683.42,678.69,678.69,1502.0
2021-09-13 09:40:00,677.97,677.97,672.43,672.87,3464.0,677.97,677.97,672.43,672.87,3464.0
2021-09-13 09:45:00,671.7,672.14,669.45,670.35,6770.0,671.7,672.14,669.45,670.35,6770.0
2021-09-13 09:50:00,669.5,669.92,665.77,667.03,4744.0,669.5,669.92,665.77,667.03,4744.0
2021-09-13 09:55:00,667.06,667.16,665.39,666.8,2778.0,667.06,667.16,665.39,666.8,2778.0
2021-09-13 10:00:00,667.53,668.14,664.11,666.25,3000.0,667.53,668.14,664.11,666.25,3000.0
2021-09-13 10:05:00,665.83,667.33,665.5,667.33,2540.0,665.83,667.33,665.5,667.33,2540.0
2021-09-13 10:10:00,666.73,667.66,666.18,667.18,1000.0,666.73,667.66,666.18,667.18,1000.0
2021-09-13 10:15:00,665.36,665.61,662.04,662.04,1730.0,665.36,665.61,662.04,662.04,1730.0
2021-09-13 10:20:00,661.81,662.77,659.71,660.53,4204.0,661.81,662.77,659.71,660.53,4204.0
2021-09-13 10:25:00,660.12,660.66,659.75,659.85,3070.0,660.12,660.66,659.75,659.85,3070.0
2021-09-13 10:30:00,659.71,659.95,657.04,658.17,8312.0,659.71,659.95,657.04,658.17,8312.0
2021-09-13 10:35:00,657.98,658.14,657.4,657.58,1987.0,657.98,658.14,657.4,657.58,1987.0
2021-09-13 10:40:00,657.9,657.9,655.76,655.76,810.0,657.9,657.9,655.76,655.76,810.0
2021-09-13 10:45:00,655.97,659.84,655.97,659.19,3130.0,655.97,659.84,655.97,659.19,3130.0
2021-09-13 10:50:00,659.0,659.36,658.01,658.86,1867.0,659.0,659.36,658.01,658.86,1867.0
2021-09-13 10:55:00,658.7,658.75,657.14,658.31,2284.0,658.7,658.75,657.14,658.31,2284.0
2021-09-13 11:00:00,658.36,658.36,657.38,657.38,1600.0,658.36,658.36,657.38,657.38,1600.0
2021-09-13 11:05:00,657.15,657.15,654.04,654.31,6327.0,657.15,657.15,654.04,654.31,6327.0
2021-09-13 11:10:00,654.01,654.71,652.01,652.01,5046.0,654.01,654.71,652.01,652.01,5046.0
2021-09-13 11:15:00,652.0,652.02,650.8,651.58,7420.0,652.0,652.02,650.8,651.58,7420.0
2021-09-13 11:20:00,651.41,651.41,650.23,651.35,2500.0,651.41,651.41,650.23,651.35,2500.0
2021-09-13 11:25:00,650.97,651.85,650.77,651.45,3436.0,650.97,651.85,650.77,651.45,3436.0
2021-09-13 11:30:00,651.77,652.02,648.62,648.66,4305.0,651.77,652.02,648.62,648.66,4305.0
2021-09-13 11:35:00,648.96,650.0,648.72,649.97,3558.0,648.96,650.0,648.72,649.97,3558.0
2021-09-13 11:40:00,649.28,649.45,646.47,649.22,4225.0,649.28,649.45,646.47,649.22,4225.0
2021-09-13 11:45:00,649.61,651.2,649.25,649.32,2812.0,649.61,651.2,649.25,649.32,2812.0
2021-09-13 11:50:00,648.81,649.45,648.81,648.98,1660.0,648.81,649.45,648.81,648.98,1660.0
2021-09-13 11:55:00,649.48,649.48,647.93,648.5,838.0,649.48,649.48,647.93,648.5,838.0
2021-09-13 12:00:00,648.64,649.23,648.26,649.22,2458.0,648.64,649.23,648.26,649.22,2458.0
2021-09-13 12:05:00,649.46,649.46,648.75,649.0,1800.0,649.46,649.46,648.75,649.0,1800.0
2021-09-13 12:10:00,648.38,650.67,648.37,650.67,850.0,648.38,650.67,648.37,650.67,850.0
2021-09-13 12:15:00,651.08,652.01,650.97,651.07,1500.0,651.08,652.01,650.97,651.07,1500.0
2021-09-13 12:20:00,651.2,652.49,651.05,652.35,2802.0,651.2,652.49,651.05,652.35,2802.0
2021-09-13 12:25:00,651.5,652.04,651.17,651.29,1830.0,651.5,652.04,651.17,651.29,1830.0
2021-09-13 12:30:00,651.55,652.3,651.36,651.82,3322.0,651.55,652.3,651.36,651.82,3322.0
2021-09-13 12:35:00,652.32,652.32,651.46,652.09,3107.0,652.32,652.32,651.46,652.09,3107.0
2021-09-13 12:40:00,651.83,653.17,651.15,653.17,4523.0,651.83,653.17,651.15,653.17,4523.0
2021-09-13 12:45:00,652.62,653.5,652.59,653.19,1606.0,652.62,653.5,652.59,653.19,1606.0
2021-09-13 12:50:00,654.06,654.94,653.84,653.92,1200.0,654.06,654.94,653.84,653.92,1200.0
2021-09-13 12:55:00,654.49,654.74,654.26,654.26,1100.0,654.49,654.74,654.26,654.26,1100.0
2021-09-13 13:00:00,654.25,655.27,654.25,654.52,1384.0,654.25,655.27,654.25,654.52,1384.0
2021-09-13 13:05:00,654.49,655.05,654.46,655.05,1789.0,654.49,655.05,654.46,655.05,1789.0
2021-09-13 13:10:00,654.98,655.31,654.5,655.02,1201.0,654.98,655.31,654.5,655.02,1201.0
2021-09-13 13:15:00,654.91,655.21,654.74,655.05,1000.0,654.91,655.21,654.74,655.05,1000.0
2021-09-13 13:20:00,654.79,654.84,654.5,654.81,900.0,654.79,654.84,654.5,654.81,900.0
2021-09-13 13:25:00,654.53,654.64,653.94,653.94,1421.0,654.53,654.64,653.94,653.94,1421.0
2021-09-13 13:30:00,653.44,655.05,653.43,654.93,2494.0,653.44,655.05,653.43,654.93,2494.0
2021-09-13 13:35:00,654.37,654.55,654.0,654.0,800.0,654.37,654.55,654.0,654.0,800.0
2021-09-13 13:40:00,653.94,653.96,653.57,653.74,696.0,653.94,653.96,653.57,653.74,696.0
2021-09-13 13:45:00,653.65,653.89,653.46,653.6,1819.0,653.65,653.89,653.46,653.6,1819.0
2021-09-13 13:50:00,653.59,653.64,652.82,653.09,2036.0,653.59,653.64,652.82,653.09,2036.0
2021-09-13 13:55:00,652.56,654.47,652.56,654.47,2228.0,652.56,654.47,652.56,654.47,2228.0
2021-09-13 14:00:00,654.45,654.97,654.16,654.16,500.0,654.45,654.97,654.16,654.16,500.0
2021-09-13 14:05:00,654.23,654.23,653.98,653.98,300.0,654.23,654.23,653.98,653.98,300.0
2021-09-13 14:10:00,653.68,653.93,653.51,653.86,1100.0,653.68,653.93,653.51,653.86,1100.0
2021-09-13 14:15:00,653.77,654.07,653.23,654.0,2114.0,653.77,654.07,653.23,654.0,2114.0
2021-09-13 14:20:00,653.96,654.43,653.92,654.43,862.0,653.96,654.43,653.92,654.43,862.0
2021-09-13 14:25:00,654.07,654.07,653.08,653.09,1300.0,654.07,654.07,653.08,653.09,1300.0
2021-09-13 14:30:00,653.21,653.56,652.47,653.13,2684.0,653.21,653.56,652.47,653.13,2684.0
2021-09-13 14:35:00,652.85,653.34,652.48,653.34,3231.0,652.85,653.34,652.48,653.34,3231.0
2021-09-13 14:40:00,653.6,654.32,653.6,653.69,2048.0,653.6,654.32,653.6,653.69,2048.0
2021-09-13 14:45:00,653.43,654.65,653.43,654.64,1300.0,653.43,654.65,653.43,654.64,1300.0
2021-09-13 14:50:00,654.43,654.43,653.49,653.77,1300.0,654.43,654.43,653.49,653.77,1300.0
2021-09-13 14:55:00,653.93,654.02,653.2,653.2,900.0,653.93,654.02,653.2,653.2,900.0
2021-09-13 15:00:00,653.39,653.43,652.94,653.37,1054.0,653.39,653.43,652.94,653.37,1054.0
2021-09-13 15:05:00,653.72,654.49,653.46,654.49,3301.0,653.72,654.49,653.46,654.49,3301.0
2021-09-13 15:10:00,655.06,656.12,655.06,656.12,1440.0,655.06,656.12,655.06,656.12,1440.0
2021-09-13 15:15:00,655.88,655.99,655.63,655.99,1100.0,655.88,655.99,655.63,655.99,1100.0
2021-09-13 15:20:00,655.92,657.1,655.92,656.15,2140.0,655.92,657.1,655.92,656.15,2140.0
2021-09-13 15:25:00,656.31,656.88,655.55,656.88,4434.0,656.31,656.88,655.55,656.88,4434.0
2021-09-13 15:30:00,656.69,656.69,655.82,656.13,3000.0,656.69,656.69,655.82,656.13,3000.0
2021-09-13 15:35:00,656.11,656.11,655.32,655.32,7880.0,656.11,656.11,655.32,655.32,7880.0
2021-09-13 15:40:00,655.29,655.29,654.1,654.24,6593.0,655.29,655.29,654.1,654.24,6593.0
2021-09-13 15:45:00,654.32,654.91,653.82,654.36,9003.0,654.32,654.91,653.82,654.36,9003.0
2021-09-13 15:50:00,654.38,654.96,653.9,654.38,9435.0,654.38,654.96,653.9,654.38,9435.0
2021-09-13 15:55:00,654.34,655.64,654.11,655.22,24763.0,654.34,655.64,654.11,655.22,24763.0
2021-09-14 09:30:00,662.72,666.39,662.23,662.23,8650.0,662.72,666.39,662.23,662.23,8650.0
2021-09-14 09:35:00,662.92,665.1,661.81,665.01,2300.0,662.92,665.1,661.81,665.01,2300.0
2021-09-14 09:40:00,665.46,669.54,665.33,668.0,2100.0,665.46,669.54,665.33,668.0,2100.0
2021-09-14 09:45:00,669.53,669.53,665.01,665.33,2400.0,669.53,669.53,665.01,665.33,2400.0
2021-09-14 09:50:00,664.69,664.87,662.8,664.58,1000.0,664.69,664.87,662.8,664.58,1000.0
2021-09-14 09:55:00,664.3,665.64,663.79,664.43,3626.0,664.3,665.64,663.79,664.43,3626.0
2021-09-14 10:00:00,663.92,664.6,663.56,663.8,3922.0,663.92,664.6,663.56,663.8,3922.0
2021-09-14 10:05:00,663.9,664.51,663.81,664.0,3076.0,663.9,664.51,663.81,664.0,3076.0
2021-09-14 10:10:00,663.82,664.45,663.64,664.45,800.0,663.82,664.45,663.64,664.45,800.0
2021-09-14 10:15:00,663.71,663.71,662.27,662.31,2029.0,663.71,663.71,662.27,662.31,2029.0
2021-09-14 10:20:00,662.16,663.37,662.16,662.84,2301.0,662.16,663.37,662.16,662.84,2301.0
2021-09-14 10:25:00,662.46,665.03,662.05,665.03,2819.0,662.46,665.03,662.05,665.03,2819.0
2021-09-14 10:30:00,665.99,668.43,665.82,668.43,3829.0,665.99,668.43,665.82,668.43,3829.0
2021-09-14 10:35:00,668.99,669.0,667.56,667.56,2794.0,668.99,669.0,667.56,667.56,2794.0
2021-09-14 10:40:00,667.2,667.53,666.78,667.07,1340.0,667.2,667.53,666.78,667.07,1340.0
2021-09-14 10:45:00,666.65,666.65,664.84,664.84,1600.0,666.65,666.65,664.84,664.84,1600.0
2021-09-14 10:50:00,664.34,664.52,662.96,662.96,1100.0,664.34,664.52,662.96,662.96,1100.0
2021-09-14 10:55:00,662.86,665.04,662.56,665.04,2764.0,662.86,665.04,662.56,665.04,2764.0
2021-09-14 11:00:00,665.75,665.75,664.23,664.23,1600.0,665.75,665.75,664.23,664.23,1600.0
2021-09-14 11:05:00,665.14,665.14,664.31,664.31,1225.0,665.14,665.14,664.31,664.31,1225.0
2021-09-14 11:10:00,664.43,664.44,663.16,663.64,3713.0,664.43,664.44,663.16,663.64,3713.0
2021-09-14 11:15:00,663.86,664.06,661.51,661.51,1459.0,663.86,664.06,661.51,661.51,1459.0
2021-09-14 11:20:00,661.74,662.48,661.74,662.2,2026.0,661.74,662.48,661.74,662.2,2026.0
2021-09-14 11:25:00,662.12,662.47,661.49,661.88,2186.0,662.12,662.47,661.49,661.88,2186.0
2021-09-14 11:30:00,662.16,663.39,661.55,663.39,2515.0,662.16,663.39,661.55,663.39,2515.0
2021-09-14 11:35:00,663.48,664.32,663.48,663.86,3240.0,663.48,664.32,663.48,663.86,3240.0
2021-09-14 11:40:00,664.5,664.5,663.85,663.85,1400.0,664.5,664.5,663.85,663.85,1400.0
2021-09-14 11:45:00,664.12,665.98,664.12,665.98,2273.0,664.12,665.98,664.12,665.98,2273.0
2021-09-14 11:50:00,666.01,666.52,665.79,665.79,1100.0,666.01,666.52,665.79,665.79,1100.0
2021-09-14 11:55:00,665.53,667.98,665.53,667.98,1445.0,665.53,667.98,665.53,667.98,1445.0
2021-09-14 12:00:00,668.46,668.55,667.39,667.39,1346.0,668.46,668.55,667.39,667.39,1346.0
2021-09-14 12:05:00,667.57,667.65,667.37,667.65,773.0,667.57,667.65,667.37,667.65,773.0
2021-09-14 12:10:00,667.27,667.48,667.27,667.47,500.0,667.27,667.48,667.27,667.47,500.0
2021-09-14 12:15:00,667.62,667.62,666.65,666.65,600.0,667.62,667.62,666.65,666.65,600.0
2021-09-14 12:20:00,666.35,666.35,665.72,665.72,1510.0,666.35,666.35,665.72,665.72,1510.0
2021-09-14 12:25:00,666.12,666.18,665.09,665.09,1801.0,666.12,666.18,665.09,665.09,1801.0
2021-09-14 12:30:00,664.39,664.76,663.71,663.71,1000.0,664.39,664.76,663.71,663.71,1000.0
2021-09-14 12:35:00,664.08,664.6,663.89,664.11,1551.0,664.08,664.6,663.89,664.11,1551.0
2021-09-14 12:40:00,663.86,663.89,663.24,663.69,1300.0,663.86,663.89,663.24,663.69,1300.0
2021-09-14 12:45:00,663.47,663.47,662.65,662.65,1050.0,663.47,663.47,662.65,662.65,1050.0
2021-09-14 12:50:00,662.87,663.24,662.72,663.24,2784.0,662.87,663.24,662.72,663.24,2784.0
2021-09-14 12:55:00,663.19,663.42,662.94,662.94,1400.0,663.19,663.42,662.94,662.94,1400.0
2021-09-14 13:00:00,662.24,662.93,662.24,662.49,1359.0,662.24,662.93,662.24,662.49,1359.0
2021-09-14 13:05:00,661.51,661.51,660.38,660.65,900.0,661.51,661.51,660.38,660.65,900.0
2021-09-14 13:10:00,660.46,661.14,660.19,660.74,2157.0,660.46,661.14,660.19,660.74,2157.0
2021-09-14 13:15:00,661.12,661.12,660.47,660.47,300.0,661.12,661.12,660.47,660.47,300.0
2021-09-14 13:20:00,660.81,661.31,660.77,660.92,1900.0,660.81,661.31,660.77,660.92,1900.0
2021-09-14 13:25:00,660.77,661.78,660.77,661.78,1989.0,660.77,661.78,660.77,661.78,1989.0
2021-09-14 13:30:00,661.49,661.49,660.33,660.33,1200.0,661.49,661.49,660.33,660.33,1200.0
2021-09-14 13:35:00,660.8,661.56,660.58,661.56,600.0,660.8,661.56,660.58,661.56,600.0
2021-09-14 13:40:00,661.99,662.72,661.99,662.72,1000.0,661.99,662.72,661.99,662.72,1000.0
2021-09-14 13:45:00,663.16,663.47,663.03,663.47,2268.0,663.16,663.47,663.03,663.47,2268.0
2021-09-14 13:50:00,663.8,664.13,663.33,663.49,1150.0,663.8,664.13,663.33,663.49,1150.0
2021-09-14 13:55:00,664.15,664.2,663.6,663.61,1300.0,664.15,664.2,663.6,663.61,1300.0
2021-09-14 14:00:00,664.02,664.17,663.59,663.97,900.0,664.02,664.17,663.59,663.97,900.0
2021-09-14 14:05:00,664.06,664.26,662.78,662.78,1793.0,664.06,664.26,662.78,662.78,1793.0
2021-09-14 14:10:00,662.53,663.27,662.53,663.27,300.0,662.53,663.27,662.53,663.27,300.0
2021-09-14 14:15:00,663.18,663.27,661.97,661.97,1100.0,663.18,663.27,661.97,661.97,1100.0
2021-09-14 14:20:00,661.58,662.32,661.53,662.32,1200.0,661.58,662.32,661.53,662.32,1200.0
2021-09-14 14:25:00,662.17,662.17,661.86,661.86,700.0,662.17,662.17,661.86,661.86,700.0
2021-09-14 14:30:00,662.1,662.3,661.93,661.93,906.0,662.1,662.3,661.93,661.93,906.0
2021-09-14 14:35:00,661.65,661.72,661.65,661.72,300.0,661.65,661.72,661.65,661.72,300.0
2021-09-14 14:40:00,661.64,661.65,661.28,661.65,600.0,661.64,661.65,661.28,661.65,600.0
2021-09-14 14:45:00,661.4,662.25,661.4,661.77,900.0,661.4,662.25,661.4,661.77,900.0
2021-09-14 14:50:00,662.33,662.33,662.04,662.04,300.0,662.33,662.33,662.04,662.04,300.0
2021-09-14 14:55:00,662.02,663.36,662.02,663.36,2513.0,662.02,663.36,662.02,663.36,2513.0
2021-09-14 15:00:00,662.93,662.94,661.71,661.72,789.0,662.93,662.94,661.71,661.72,789.0
2021-09-14 15:05:00,662.01,662.85,662.01,662.77,1615.0,662.01,662.85,662.01,662.77,1615.0
2021-09-14 15:10:00,662.91,663.3,662.24,662.64,1813.0,662.91,663.3,662.24,662.64,1813.0
2021-09-14 15:15:00,662.43,662.48,661.57,661.84,700.0,662.43,662.48,661.57,661.84,700.0
2021-09-14 15:20:00,661.86,662.91,661.86,662.65,1400.0,661.86,662.91,661.86,662.65,1400.0
2021-09-14 15:25:00,662.44,662.6,661.84,662.3,1500.0,662.44,662.6,661.84,662.3,1500.0
2021-09-14 15:30:00,662.08,662.11,661.65,662.01,2443.0,662.08,662.11,661.65,662.01,2443.0
2021-09-14 15:35:00,662.12,662.12,661.24,661.38,2201.0,662.12,662.12,661.24,661.38,2201.0
2021-09-14 15:40:00,661.21,661.42,660.59,660.59,7468.0,661.21,661.42,660.59,660.59,7468.0
2021-09-14 15:45:00,660.64,660.81,659.47,659.6,2824.0,660.64,660.81,659.47,659.6,2824.0
2021-09-14 15:50:00,659.48,661.92,659.48,661.48,7164.0,659.48,661.92,659.48,661.48,7164.0
2021-09-14 15:55:00,661.48,661.82,660.26,661.39,14060.0,661.48,661.82,660.26,661.39,14060.0
2021-09-15 09:30:00,660.62,660.62,659.63,659.63,3489.0,660.62,660.62,659.63,659.63,3489.0
2021-09-15 09:35:00,659.7,661.46,658.95,660.01,6739.0,659.7,661.46,658.95,660.01,6739.0
2021-09-15 09:40:00,660.49,660.62,659.66,660.62,1000.0,660.49,660.62,659.66,660.62,1000.0
2021-09-15 09:45:00,662.12,663.84,661.81,663.53,8337.0,662.12,663.84,661.81,663.53,8337.0
2021-09-15 09:50:00,663.74,663.74,661.06,662.09,4433.0,663.74,663.74,661.06,662.09,4433.0
2021-09-15 09:55:00,661.8,663.94,661.8,663.88,1718.0,661.8,663.94,661.8,663.88,1718.0
2021-09-15 10:00:00,663.05,663.14,662.15,663.02,1549.0,663.05,663.14,662.15,663.02,1549.0
2021-09-15 10:05:00,663.1,665.03,663.1,664.53,1407.0,663.1,665.03,663.1,664.53,1407.0
2021-09-15 10:10:00,664.54,664.6,663.64,664.57,1500.0,664.54,664.6,663.64,664.57,1500.0
2021-09-15 10:15:00,663.99,665.5,663.74,665.17,2482.0,663.99,665.5,663.74,665.17,2482.0
2021-09-15 10:20:00,665.01,665.77,664.96,665.07,1230.0,665.01,665.77,664.96,665.07,1230.0
2021-09-15 10:25:00,665.0,666.66,665.0,666.64,3100.0,665.0,666.66,665.0,666.64,3100.0
2021-09-15 10:30:00,666.39,668.92,666.39,668.92,2357.0,666.39,668.92,666.39,668.92,2357.0
2021-09-15 10:35:00,668.61,668.91,667.95,668.07,966.0,668.61,668.91,667.95,668.07,966.0
2021-09-15 10:40:00,667.6,668.59,667.59,668.26,1500.0,667.6,668.59,667.59,668.26,1500.0
2021-09-15 10:45:00,667.99,668.49,667.84,668.33,1400.0,667.99,668.49,667.84,668.33,1400.0
2021-09-15 10:50:00,668.74,668.74,667.11,667.21,1564.0,668.74,668.74,667.11,667.21,1564.0
2021-09-15 10:55:00,667.1,667.41,665.98,666.13,2606.0,667.1,667.41,665.98,666.13,2606.0
2021-09-15 11:00:00,666.7,667.35,666.69,667.35,300.0,666.7,667.35,666.69,667.35,300.0
2021-09-15 11:05:00,667.02,667.02,665.08,665.08,1014.0,667.02,667.02,665.08,665.08,1014.0
2021-09-15 11:10:00,664.95,664.95,662.74,662.75,800.0,664.95,664.95,662.74,662.75,800.0
2021-09-15 11:15:00,662.47,662.62,661.61,662.62,1600.0,662.47,662.62,661.61,662.62,1600.0
2021-09-15 11:20:00,662.99,663.46,662.52,663.1,900.0,662.99,663.46,662.52,663.1,900.0
2021-09-15 11:25:00,663.67,663.67,660.91,661.08,1371.0,663.67,663.67,660.91,661.08,1371.0
2021-09-15 11:30:00,660.82,661.31,660.82,661.31,300.0,660.82,661.31,660.82,661.31,300.0
2021-09-15 11:35:00,660.95,661.67,660.83,661.67,700.0,660.95,661.67,660.83,661.67,700.0
2021-09-15 11:40:00,661.68,661.94,661.53,661.53,1000.0,661.68,661.94,661.53,661.53,1000.0
2021-09-15 11:45:00,660.98,661.1,660.61,660.61,805.0,660.98,661.1,660.61,660.61,805.0
2021-09-15 11:50:00,661.58,661.58,661.37,661.41,500.0,661.58,661.58,661.37,661.41,500.0
2021-09-15 11:55:00,662.06,662.06,661.1,661.31,800.0,662.06,662.06,661.1,661.31,800.0
2021-09-15 12:00:00,661.07,661.36,660.44,661.36,800.0,661.07,661.36,660.44,661.36,800.0
2021-09-15 12:05:00,661.48,662.18,661.48,662.18,1186.0,661.48,662.18,661.48,662.18,1186.0
2021-09-15 12:10:00,662.25,662.52,662.15,662.52,400.0,662.25,662.52,662.15,662.52,400.0
2021-09-15 12:15:00,663.21,663.21,662.45,662.45,600.0,663.21,663.21,662.45,662.45,600.0
2021-09-15 12:20:00,662.43,663.3,662.43,663.3,675.0,662.43,663.3,662.43,663.3,675.0
2021-09-15 12:25:00,663.16,664.58,663.05,663.05,1882.0,663.16,664.58,663.05,663.05,1882.0
2021-09-15 12:30:00,663.37,664.0,663.37,664.0,650.0,663.37,664.0,663.37,664.0,650.0
2021-09-15 12:35:00,663.64,663.64,663.08,663.37,1302.0,663.64,663.64,663.08,663.37,1302.0
2021-09-15 12:40:00,664.12,665.15,664.12,664.24,1400.0,664.12,665.15,664.12,664.24,1400.0
2021-09-15 12:45:00,664.6,664.6,664.6,664.6,246.0,664.6,664.6,664.6,664.6,246.0
2021-09-15 12:50:00,664.93,664.93,664.15,664.15,600.0,664.93,664.93,664.15,664.15,600.0
2021-09-15 12:55:00,664.56,665.43,664.21,664.21,1038.0,664.56,665.43,664.21,664.21,1038.0
2021-09-15 13:00:00,664.8,664.87,664.58,664.58,800.0,664.8,664.87,664.58,664.58,800.0
2021-09-15 13:05:00,664.69,664.93,664.0,664.34,1700.0,664.69,664.93,664.0,664.34,1700.0
2021-09-15 13:10:00,664.24,664.46,664.24,664.46,400.0,664.24,664.46,664.24,664.46,400.0
2021-09-15 13:15:00,664.75,665.03,664.75,664.79,900.0,664.75,665.03,664.75,664.79,900.0
2021-09-15 13:20:00,664.96,664.96,664.41,664.92,1200.0,664.96,664.96,664.41,664.92,1200.0
2021-09-15 13:25:00,664.87,664.87,664.59,664.85,500.0,664.87,664.87,664.59,664.85,500.0
2021-09-15 13:30:00,664.75,665.18,664.4,664.99,1500.0,664.75,665.18,664.4,664.99,1500.0
2021-09-15 13:35:00,664.6,664.6,663.83,663.84,1747.0,664.6,664.6,663.83,663.84,1747.0
2021-09-15 13:40:00,663.93,664.1,663.63,663.97,1382.0,663.93,664.1,663.63,663.97,1382.0
2021-09-15 13:45:00,664.33,664.7,664.33,664.63,400.0,664.33,664.7,664.33,664.63,400.0
2021-09-15 13:50:00,664.08,664.37,663.71,663.71,1600.0,664.08,664.37,663.71,663.71,1600.0
2021-09-15 13:55:00,663.66,663.66,662.75,663.26,2800.0,663.66,663.66,662.75,663.26,2800.0
2021-09-15 14:00:00,663.22,663.8,662.99,663.69,947.0,663.22,663.8,662.99,663.69,947.0
2021-09-15 14:05:00,665.13,665.13,664.89,664.89,200.0,665.13,665.13,664.89,664.89,200.0
2021-09-15 14:10:00,664.69,664.69,663.61,664.1,1500.0,664.69,664.69,663.61,664.1,1500.0
2021-09-15 14:15:00,664.28,664.28,663.92,663.92,400.0,664.28,664.28,663.92,663.92,400.0
2021-09-15 14:20:00,664.12,664.35,663.55,663.55,1042.0,664.12,664.35,663.55,663.55,1042.0
2021-09-15 14:25:00,664.07,664.07,662.83,663.2,700.0,664.07,664.07,662.83,663.2,700.0
2021-09-15 14:30:00,663.21,663.65,663.1,663.1,700.0,663.21,663.65,663.1,663.1,700.0
2021-09-15 14:35:00,662.82,663.03,662.82,663.03,400.0,662.82,663.03,662.82,663.03,400.0
2021-09-15 14:40:00,663.06,663.27,662.75,662.75,1613.0,663.06,663.27,662.75,662.75,1613.0
2021-09-15 14:45:00,662.14,663.12,662.14,662.8,700.0,662.14,663.12,662.14,662.8,700.0
2021-09-15 14:50:00,662.31,662.31,661.5,661.79,1014.0,662.31,662.31,661.5,661.79,1014.0
2021-09-15 14:55:00,661.48,661.7,661.46,661.46,800.0,661.48,661.7,661.46,661.46,800.0
2021-09-15 15:00:00,661.75,662.36,661.57,661.58,1313.0,661.75,662.36,661.57,661.58,1313.0
2021-09-15 15:05:00,661.73,662.09,661.61,661.76,1114.0,661.73,662.09,661.61,661.76,1114.0
2021-09-15 15:10:00,661.49,661.89,661.38,661.88,600.0,661.49,661.89,661.38,661.88,600.0
2021-09-15 15:15:00,661.89,662.47,661.89,662.47,1200.0,661.89,662.47,661.89,662.47,1200.0
2021-09-15 15:20:00,662.65,662.65,662.15,662.43,800.0,662.65,662.65,662.15,662.43,800.0
2021-09-15 15:25:00,662.9,663.11,662.3,662.7,1200.0,662.9,663.11,662.3,662.7,1200.0
2021-09-15 15:30:00,662.22,662.31,661.14,661.8,3000.0,662.22,662.31,661.14,661.8,3000.0
2021-09-15 15:35:00,661.6,661.99,661.37,661.74,2500.0,661.6,661.99,661.37,661.74,2500.0
2021-09-15 15:40:00,662.0,662.0,660.34,660.86,3400.0,662.0,662.0,660.34,660.86,3400.0
2021-09-15 15:45:00,661.39,661.71,660.71,660.74,2558.0,661.39,661.71,660.71,660.74,2558.0
2021-09-15 15:50:00,661.41,664.55,661.31,661.87,16428.0,661.41,664.55,661.31,661.87,16428.0
2021-09-15 15:55:00,661.84,661.94,660.99,661.59,14413.0,661.84,661.94,660.99,661.59,14413.0
2021-09-16 09:30:00,664.45,666.16,660.76,661.22,6887.0,664.45,666.16,660.76,661.22,6887.0
2021-09-16 09:35:00,660.5,660.5,659.56,659.56,300.0,660.5,660.5,659.56,659.56,300.0
2021-09-16 09:40:00,657.05,657.1,652.02,653.0,6800.0,657.05,657.1,652.02,653.0,6800.0
2021-09-16 09:45:00,652.99,654.13,652.54,653.93,6385.0,652.99,654.13,652.54,653.93,6385.0
2021-09-16 09:50:00,653.39,653.94,652.02,653.94,1300.0,653.39,653.94,652.02,653.94,1300.0
2021-09-16 09:55:00,654.34,656.0,654.17,654.83,1300.0,654.34,656.0,654.17,654.83,1300.0
2021-09-16 10:00:00,653.49,653.49,651.66,651.66,1000.0,653.49,653.49,651.66,651.66,1000.0
2021-09-16 10:05:00,652.8,654.97,652.79,653.55,2190.0,652.8,654.97,652.79,653.55,2190.0
2021-09-16 10:10:00,653.96,654.34,651.69,651.69,3440.0,653.96,654.34,651.69,651.69,3440.0
2021-09-16 10:15:00,651.49,652.97,651.48,652.82,1500.0,651.49,652.97,651.48,652.82,1500.0
2021-09-16 10:20:00,652.63,655.88,652.63,655.44,1600.0,652.63,655.88,652.63,655.44,1600.0
2021-09-16 10:25:00,654.97,656.61,654.77,656.61,2500.0,654.97,656.61,654.77,656.61,2500.0
2021-09-16 10:30:00,656.21,657.2,655.69,657.01,1900.0,656.21,657.2,655.69,657.01,1900.0
2021-09-16 10:35:00,656.61,658.37,656.6,658.21,3957.0,656.61,658.37,656.6,658.21,3957.0
2021-09-16 10:40:00,658.21,658.21,655.66,656.17,4436.0,658.21,658.21,655.66,656.17,4436.0
2021-09-16 10:45:00,657.11,657.43,656.0,657.43,1410.0,657.11,657.43,656.0,657.43,1410.0
2021-09-16 10:50:00,657.73,658.05,657.14,657.47,8450.0,657.73,658.05,657.14,657.47,8450.0
2021-09-16 10:55:00,657.83,659.63,657.79,659.63,3009.0,657.83,659.63,657.79,659.63,3009.0
2021-09-16 11:00:00,659.61,659.73,657.52,658.7,1400.0,659.61,659.73,657.52,658.7,1400.0
2021-09-16 11:05:00,658.45,659.08,658.22,659.07,3100.0,658.45,659.08,658.22,659.07,3100.0
2021-09-16 11:10:00,659.29,660.06,658.17,658.17,1500.0,659.29,660.06,658.17,658.17,1500.0
2021-09-16 11:15:00,658.18,658.39,657.12,658.23,2752.0,658.18,658.39,657.12,658.23,2752.0
2021-09-16 11:20:00,658.24,659.38,658.24,659.16,1800.0,658.24,659.38,658.24,659.16,1800.0
2021-09-16 11:25:00,658.96,658.99,658.08,658.35,1372.0,658.96,658.99,658.08,658.35,1372.0
2021-09-16 11:30:00,658.35,659.05,658.35,659.0,2400.0,658.35,659.05,658.35,659.0,2400.0
2021-09-16 11:35:00,658.96,659.57,658.94,659.17,4700.0,658.96,659.57,658.94,659.17,4700.0
2021-09-16 11:40:00,659.6,659.75,659.25,659.41,1398.0,659.6,659.75,659.25,659.41,1398.0
2021-09-16 11:45:00,659.18,659.18,658.04,658.04,2047.0,659.18,659.18,658.04,658.04,2047.0
2021-09-16 11:50:00,658.01,658.02,656.51,656.51,3529.0,658.01,658.02,656.51,656.51,3529.0
2021-09-16 11:55:00,656.1,656.49,654.89,655.5,3700.0,656.1,656.49,654.89,655.5,3700.0
2021-09-16 12:00:00,655.69,655.85,655.49,655.85,400.0,655.69,655.85,655.49,655.85,400.0
2021-09-16 12:05:00,656.14,657.15,656.05,656.93,2335.0,656.14,657.15,656.05,656.93,2335.0
2021-09-16 12:10:00,656.74,657.35,656.37,657.05,2500.0,656.74,657.35,656.37,657.05,2500.0
2021-09-16 12:15:00,657.13,657.76,656.94,657.45,1100.0,657.13,657.76,656.94,657.45,1100.0
2021-09-16 12:20:00,657.43,657.54,657.42,657.54,400.0,657.43,657.54,657.42,657.54,400.0
2021-09-16 12:25:00,657.45,657.45,656.7,656.7,700.0,657.45,657.45,656.7,656.7,700.0
2021-09-16 12:30:00,656.9,657.24,656.26,657.24,4600.0,656.9,657.24,656.26,657.24,4600.0
2021-09-16 12:35:00,657.11,657.27,656.8,657.27,1710.0,657.11,657.27,656.8,657.27,1710.0
2021-09-16 12:40:00,657.03,657.26,656.51,656.68,2350.0,657.03,657.26,656.51,656.68,2350.0
2021-09-16 12:45:00,656.59,656.74,655.96,655.96,1000.0,656.59,656.74,655.96,655.96,1000.0
2021-09-16 12:50:00,655.54,656.56,655.44,656.22,3757.0,655.54,656.56,655.44,656.22,3757.0
2021-09-16 12:55:00,656.07,657.82,656.07,657.82,1372.0,656.07,657.82,656.07,657.82,1372.0
2021-09-16 13:00:00,658.56,658.56,657.74,657.75,1200.0,658.56,658.56,657.74,657.75,1200.0
2021-09-16 13:05:00,657.62,657.87,657.0,657.44,2325.0,657.62,657.87,657.0,657.44,2325.0
2021-09-16 13:10:00,657.85,658.19,657.49,658.19,1300.0,657.85,658.19,657.49,658.19,1300.0
2021-09-16 13:15:00,658.15,658.47,657.78,657.98,900.0,658.15,658.47,657.78,657.98,900.0
2021-09-16 13:20:00,658.18,658.33,658.18,658.33,500.0,658.18,658.33,658.18,658.33,500.0
2021-09-16 13:25:00,657.93,658.76,657.93,658.76,600.0,657.93,658.76,657.93,658.76,600.0
2021-09-16 13:30:00,658.13,658.13,657.75,657.9,800.0,658.13,658.13,657.75,657.9,800.0
2021-09-16 13:35:00,658.06,658.06,658.06,658.06,100.0,658.06,658.06,658.06,658.06,100.0
2021-09-16 13:40:00,657.97,658.14,657.38,657.51,2900.0,657.97,658.14,657.38,657.51,2900.0
2021-09-16 13:45:00,657.45,657.45,657.01,657.42,1000.0,657.45,657.45,657.01,657.42,1000.0
2021-09-16 13:50:00,658.1,659.56,658.1,659.56,2500.0,658.1,659.56,658.1,659.56,2500.0
2021-09-16 13:55:00,659.54,659.93,659.54,659.93,800.0,659.54,659.93,659.54,659.93,800.0
2021-09-16 14:00:00,659.85,660.0,658.66,658.66,1924.0,659.85,660.0,658.66,658.66,1924.0
2021-09-16 14:05:00,658.37,659.01,658.36,659.01,1709.0,658.37,659.01,658.36,659.01,1709.0
2021-09-16 14:10:00,659.76,659.81,658.66,658.66,700.0,659.76,659.81,658.66,658.66,700.0
2021-09-16 14:15:00,658.51,658.74,658.18,658.18,600.0,658.51,658.74,658.18,658.18,600.0
2021-09-16 14:20:00,657.86,657.92,657.66,657.67,825.0,657.86,657.92,657.66,657.67,825.0
2021-09-16 14:25:00,657.86,658.12,657.0,657.0,1120.0,657.86,658.12,657.0,657.0,1120.0
2021-09-16 14:30:00,657.3,657.3,656.64,656.99,1200.0,657.3,657.3,656.64,656.99,1200.0
2021-09-16 14:35:00,656.68,657.47,656.66,657.35,1700.0,656.68,657.47,656.66,657.35,1700.0
2021-09-16 14:40:00,657.47,657.72,657.47,657.51,1330.0,657.47,657.72,657.47,657.51,1330.0
2021-09-16 14:45:00,657.18,657.99,657.18,657.98,1200.0,657.18,657.99,657.18,657.98,1200.0
2021-09-16 14:50:00,657.73,658.44,657.73,658.44,1374.0,657.73,658.44,657.73,658.44,1374.0
2021-09-16 14:55:00,658.85,659.01,658.6,658.6,1700.0,658.85,659.01,658.6,658.6,1700.0
2021-09-16 15:00:00,659.14,659.31,659.01,659.31,800.0,659.14,659.31,659.01,659.31,800.0
2021-09-16 15:05:00,659.58,660.76,659.51,660.76,1200.0,659.58,660.76,659.51,660.76,1200.0
2021-09-16 15:10:00,660.97,661.98,660.58,661.98,3326.0,660.97,661.98,660.58,661.98,3326.0
2021-09-16 15:15:00,661.47,661.47,660.51,660.61,1600.0,661.47,661.47,660.51,660.61,1600.0
2021-09-16 15:20:00,660.44,660.47,660.25,660.47,400.0,660.44,660.47,660.25,660.47,400.0
2021-09-16 15:25:00,660.61,660.8,659.93,660.01,1100.0,660.61,660.8,659.93,660.01,1100.0
2021-09-16 15:30:00,659.9,660.5,659.9,660.5,1308.0,659.9,660.5,659.9,660.5,1308.0
2021-09-16 15:35:00,660.57,661.51,660.47,661.32,4111.0,660.57,661.51,660.47,661.32,4111.0
2021-09-16 15:40:00,661.15,661.23,660.65,660.82,2700.0,661.15,661.23,660.65,660.82,2700.0
2021-09-16 15:45:00,660.68,661.25,660.68,661.15,4709.0,660.68,661.25,660.68,661.15,4709.0
2021-09-16 15:50:00,661.2,663.45,661.15,663.21,13440.0,661.2,663.45,661.15,663.21,13440.0
2021-09-16 15:55:00,662.52,663.95,662.52,663.55,15201.0,662.52,663.95,662.52,663.55,15201.0
2021-09-17 09:30:00,661.45,661.45,659.5,660.16,87320.0,661.45,661.45,659.5,660.16,87320.0
2021-09-17 09:35:00,662.41,662.41,662.41,662.41,165.0,662.41,662.41,662.41,662.41,165.0
2021-09-17 09:40:00,656.43,660.69,656.43,659.85,700.0,656.43,660.69,656.43,659.85,700.0
2021-09-17 09:45:00,660.81,660.96,657.8,657.8,1400.0,660.81,660.96,657.8,657.8,1400.0
2021-09-17 09:50:00,655.51,656.49,655.1,656.49,1008.0,655.51,656.49,655.1,656.49,1008.0
2021-09-17 09:55:00,656.53,659.77,656.52,659.77,1716.0,656.53,659.77,656.52,659.77,1716.0
2021-09-17 10:00:00,659.0,659.98,658.74,659.68,1000.0,659.0,659.98,658.74,659.68,1000.0
2021-09-17 10:05:00,658.85,659.53,658.09,659.53,600.0,658.85,659.53,658.09,659.53,600.0
2021-09-17 10:10:00,657.89,658.0,657.68,657.86,1379.0,657.89,658.0,657.68,657.86,1379.0
2021-09-17 10:15:00,657.79,657.79,657.22,657.61,800.0,657.79,657.79,657.22,657.61,800.0
2021-09-17 10:20:00,657.91,658.07,657.03,657.03,1217.0,657.91,658.07,657.03,657.03,1217.0
2021-09-17 10:25:00,656.75,659.09,656.63,659.09,2611.0,656.75,659.09,656.63,659.09,2611.0
2021-09-17 10:30:00,660.14,660.15,659.59,660.06,700.0,660.14,660.15,659.59,660.06,700.0
2021-09-17 10:35:00,659.93,660.96,658.52,660.75,1800.0,659.93,660.96,658.52,660.75,1800.0
2021-09-17 10:40:00,660.29,660.29,658.93,658.94,700.0,660.29,660.29,658.93,658.94,700.0
2021-09-17 10:45:00,658.93,661.36,658.93,661.36,2300.0,658.93,661.36,658.93,661.36,2300.0
2021-09-17 10:50:00,662.59,663.4,661.54,663.39,1341.0,662.59,663.4,661.54,663.39,1341.0
2021-09-17 10:55:00,662.91,663.54,662.76,663.44,1403.0,662.91,663.54,662.76,663.44,1403.0
2021-09-17 11:00:00,663.57,664.8,662.86,662.86,1000.0,663.57,664.8,662.86,662.86,1000.0
2021-09-17 11:05:00,662.0,663.15,662.0,662.2,608.0,662.0,663.15,662.0,662.2,608.0
2021-09-17 11:10:00,662.27,662.92,661.83,662.92,1200.0,662.27,662.92,661.83,662.92,1200.0
2021-09-17 11:15:00,663.03,663.51,661.38,661.56,1322.0,663.03,663.51,661.38,661.56,1322.0
2021-09-17 11:20:00,661.84,662.38,661.31,662.38,1692.0,661.84,662.38,661.31,662.38,1692.0
2021-09-17 11:25:00,662.97,662.97,661.32,661.32,813.0,662.97,662.97,661.32,661.32,813.0
2021-09-17 11:30:00,660.88,661.21,659.49,659.51,900.0,660.88,661.21,659.49,659.51,900.0
2021-09-17 11:35:00,660.18,660.18,658.41,659.33,1100.0,660.18,660.18,658.41,659.33,1100.0
2021-09-17 11:40:00,659.44,659.73,659.35,659.47,3460.0,659.44,659.73,659.35,659.47,3460.0
2021-09-17 11:45:00,659.96,660.95,659.56,660.95,749.0,659.96,660.95,659.56,660.95,749.0
2021-09-17 11:50:00,660.5,660.51,659.01,659.01,3690.0,660.5,660.51,659.01,659.01,3690.0
2021-09-17 11:55:00,659.29,661.68,659.29,661.36,2600.0,659.29,661.68,659.29,661.36,2600.0
2021-09-17 12:00:00,661.64,662.82,661.64,662.82,400.0,661.64,662.82,661.64,662.82,400.0
2021-09-17 12:05:00,663.12,663.45,662.56,663.45,800.0,663.12,663.45,662.56,663.45,800.0
2021-09-17 12:10:00,663.71,663.71,662.96,662.96,300.0,663.71,663.71,662.96,662.96,300.0
2021-09-17 12:15:00,662.8,662.8,662.51,662.51,903.0,662.8,662.8,662.51,662.51,903.0
2021-09-17 12:20:00,662.81,663.53,662.81,663.5,1353.0,662.81,663.53,662.81,663.5,1353.0
2021-09-17 12:25:00,663.82,663.82,662.46,662.47,400.0,663.82,663.82,662.46,662.47,400.0
2021-09-17 12:30:00,662.99,662.99,662.53,662.57,300.0,662.99,662.99,662.53,662.57,300.0
2021-09-17 12:35:00,662.86,662.95,662.64,662.95,700.0,662.86,662.95,662.64,662.95,700.0
2021-09-17 12:40:00,663.02,663.02,662.03,662.03,400.0,663.02,663.02,662.03,662.03,400.0
2021-09-17 12:45:00,662.67,662.67,662.07,662.07,300.0,662.67,662.67,662.07,662.07,300.0
2021-09-17 12:50:00,662.13,662.25,661.53,661.81,1600.0,662.13,662.25,661.53,661.81,1600.0
2021-09-17 12:55:00,661.32,661.85,661.17,661.54,1500.0,661.32,661.85,661.17,661.54,1500.0
2021-09-17 13:00:00,660.24,660.6,660.24,660.42,500.0,660.24,660.6,660.24,660.42,500.0
2021-09-17 13:05:00,660.99,660.99,660.46,660.46,300.0,660.99,660.99,660.46,660.46,300.0
2021-09-17 13:10:00,660.24,660.24,660.0,660.16,410.0,660.24,660.24,660.0,660.16,410.0
2021-09-17 13:15:00,660.15,660.15,659.95,659.95,400.0,660.15,660.15,659.95,659.95,400.0
2021-09-17 13:20:00,659.97,659.97,659.69,659.69,483.0,659.97,659.97,659.69,659.69,483.0
2021-09-17 13:25:00,659.83,660.0,659.76,659.76,700.0,659.83,660.0,659.76,659.76,700.0
2021-09-17 13:30:00,660.09,660.09,659.82,660.07,598.0,660.09,660.09,659.82,660.07,598.0
2021-09-17 13:35:00,660.2,660.2,659.64,660.05,400.0,660.2,660.2,659.64,660.05,400.0
2021-09-17 13:40:00,660.37,660.95,660.37,660.78,547.0,660.37,660.95,660.37,660.78,547.0
2021-09-17 13:45:00,660.56,660.56,660.49,660.49,300.0,660.56,660.56,660.49,660.49,300.0
2021-09-17 13:50:00,659.79,659.97,659.79,659.97,200.0,659.79,659.97,659.79,659.97,200.0
2021-09-17 13:55:00,660.3,660.53,660.0,660.0,600.0,660.3,660.53,660.0,660.0,600.0
2021-09-17 14:00:00,660.48,660.48,659.67,659.67,850.0,660.48,660.48,659.67,659.67,850.0
2021-09-17 14:05:00,659.95,660.19,659.63,660.19,500.0,659.95,660.19,659.63,660.19,500.0
2021-09-17 14:10:00,659.57,659.57,659.0,659.09,400.0,659.57,659.57,659.0,659.09,400.0
2021-09-17 14:15:00,658.51,659.11,658.47,658.47,1067.0,658.51,659.11,658.47,658.47,1067.0
2021-09-17 14:20:00,658.53,659.13,658.53,659.13,1314.0,658.53,659.13,658.53,659.13,1314.0
2021-09-17 14:25:00,658.83,658.83,658.83,658.83,100.0,658.83,658.83,658.83,658.83,100.0
2021-09-17 14:30:00,658.64,658.89,658.64,658.89,400.0,658.64,658.89,658.64,658.89,400.0
2021-09-17 14:35:00,658.57,658.96,658.53,658.71,800.0,658.57,658.96,658.53,658.71,800.0
2021-09-17 14:40:00,659.31,659.66,658.18,659.66,1100.0,659.31,659.66,658.18,659.66,1100.0
2021-09-17 14:45:00,659.39,659.45,659.39,659.4,488.0,659.39,659.45,659.39,659.4,488.0
2021-09-17 14:50:00,659.8,659.8,659.8,659.8,100.0,659.8,659.8,659.8,659.8,100.0
2021-09-17 14:55:00,659.08,659.55,658.43,658.43,1423.0,659.08,659.55,658.43,658.43,1423.0
2021-09-17 15:00:00,658.43,658.43,658.43,658.43,0.0,658.43,658.43,658.43,658.43,0.0
2021-09-17 15:05:00,659.34,659.34,658.84,658.84,500.0,659.34,659.34,658.84,658.84,500.0
2021-09-17 15:10:00,658.65,658.9,658.65,658.9,200.0,658.65,658.9,658.65,658.9,200.0
2021-09-17 15:15:00,659.09,659.09,658.07,658.07,845.0,659.09,659.09,658.07,658.07,845.0
2021-09-17 15:20:00,658.92,659.14,658.76,658.76,816.0,658.92,659.14,658.76,658.76,816.0
2021-09-17 15:25:00,659.19,659.19,658.74,659.01,1400.0,659.19,659.19,658.74,659.01,1400.0
2021-09-17 15:30:00,658.66,659.42,658.64,659.42,1297.0,658.66,659.42,658.64,659.42,1297.0
2021-09-17 15:35:00,659.41,659.43,658.96,659.18,1300.0,659.41,659.43,658.96,659.18,1300.0
2021-09-17 15:40:00,659.19,659.33,658.68,659.01,7804.0,659.19,659.33,658.68,659.01,7804.0
2021-09-17 15:45:00,659.21,659.21,657.85,658.21,4779.0,659.21,659.21,657.85,658.21,4779.0
2021-09-17 15:50:00,658.24,662.96,658.1,662.46,18576.0,658.24,662.96,658.1,662.46,18576.0
2021-09-17 15:55:00,662.45,662.65,661.08,661.73,25101.0,662.45,662.65,661.08,661.73,25101.0
2021-09-20 09:30:00,657.1,662.8,656.01,656.01,8556.0,657.1,662.8,656.01,656.01,8556.0
2021-09-20 09:35:00,658.29,665.37,657.54,663.72,3201.0,658.29,665.37,657.54,663.72,3201.0
2021-09-20 09:40:00,664.97,667.27,663.88,666.19,3254.0,664.97,667.27,663.88,666.19,3254.0
2021-09-20 09:45:00,666.13,666.87,663.75,665.4,6927.0,666.13,666.87,663.75,665.4,6927.0
2021-09-20 09:50:00,664.14,667.02,663.09,666.66,4100.0,664.14,667.02,663.09,666.66,4100.0
2021-09-20 09:55:00,666.27,668.66,665.09,668.08,4244.0,666.27,668.66,665.09,668.08,4244.0
2021-09-20 10:00:00,667.47,668.69,666.16,666.62,2700.0,667.47,668.69,666.16,666.62,2700.0
2021-09-20 10:05:00,666.36,667.35,666.0,666.24,1000.0,666.36,667.35,666.0,666.24,1000.0
2021-09-20 10:10:00,667.55,667.92,666.6,666.6,1316.0,667.55,667.92,666.6,666.6,1316.0
2021-09-20 10:15:00,665.93,667.03,665.26,666.04,1000.0,665.93,667.03,665.26,666.04,1000.0
2021-09-20 10:20:00,666.33,667.28,665.95,666.0,1323.0,666.33,667.28,665.95,666.0,1323.0
2021-09-20 10:25:00,666.55,667.72,666.25,667.05,3128.0,666.55,667.72,666.25,667.05,3128.0
2021-09-20 10:30:00,666.55,666.55,665.06,665.19,1500.0,666.55,666.55,665.06,665.19,1500.0
2021-09-20 10:35:00,665.48,665.72,663.44,663.44,1526.0,665.48,665.72,663.44,663.44,1526.0
2021-09-20 10:40:00,660.52,661.24,659.19,659.2,1029.0,660.52,661.24,659.19,659.2,1029.0
2021-09-20 10:45:00,659.0,660.09,657.54,659.34,2320.0,659.0,660.09,657.54,659.34,2320.0
2021-09-20 10:50:00,659.33,660.07,659.32,659.96,430.0,659.33,660.07,659.32,659.96,430.0
2021-09-20 10:55:00,658.44,658.82,658.44,658.82,300.0,658.44,658.82,658.44,658.82,300.0
2021-09-20 11:00:00,658.34,660.36,657.45,660.36,1832.0,658.34,660.36,657.45,660.36,1832.0
2021-09-20 11:05:00,659.61,660.51,659.61,659.84,360.0,659.61,660.51,659.61,659.84,360.0
2021-09-20 11:10:00,658.81,660.75,658.69,660.2,2100.0,658.81,660.75,658.69,660.2,2100.0
2021-09-20 11:15:00,659.05,660.8,659.05,660.8,700.0,659.05,660.8,659.05,660.8,700.0
2021-09-20 11:20:00,661.68,661.68,660.5,660.5,588.0,661.68,661.68,660.5,660.5,588.0
2021-09-20 11:25:00,660.33,662.63,660.32,662.63,900.0,660.33,662.63,660.32,662.63,900.0
2021-09-20 11:30:00,662.89,662.89,661.65,661.98,800.0,662.89,662.89,661.65,661.98,800.0
2021-09-20 11:35:00,661.89,661.89,660.18,660.18,600.0,661.89,661.89,660.18,660.18,600.0
2021-09-20 11:40:00,660.83,660.83,660.35,660.63,500.0,660.83,660.83,660.35,660.63,500.0
2021-09-20 11:45:00,660.99,662.6,660.99,662.1,1203.0,660.99,662.6,660.99,662.1,1203.0
2021-09-20 11:50:00,661.74,661.89,660.49,661.3,1500.0,661.74,661.89,660.49,661.3,1500.0
2021-09-20 11:55:00,660.59,660.81,660.18,660.18,1100.0,660.59,660.81,660.18,660.18,1100.0
2021-09-20 12:00:00,660.19,660.19,659.75,659.99,991.0,660.19,660.19,659.75,659.99,991.0
2021-09-20 12:05:00,658.93,659.09,658.35,658.35,933.0,658.93,659.09,658.35,658.35,933.0
2021-09-20 12:10:00,658.82,659.35,658.77,658.77,1400.0,658.82,659.35,658.77,658.77,1400.0
2021-09-20 12:15:00,658.55,658.55,657.81,658.34,400.0,658.55,658.55,657.81,658.34,400.0
2021-09-20 12:20:00,657.21,657.21,656.46,656.46,300.0,657.21,657.21,656.46,656.46,300.0
2021-09-20 12:25:00,657.46,658.18,657.46,658.18,800.0,657.46,658.18,657.46,658.18,800.0
2021-09-20 12:30:00,657.97,658.01,657.62,657.62,600.0,657.97,658.01,657.62,657.62,600.0
2021-09-20 12:35:00,657.49,657.49,656.55,656.55,600.0,657.49,657.49,656.55,656.55,600.0
2021-09-20 12:40:00,656.44,656.94,656.44,656.7,600.0,656.44,656.94,656.44,656.7,600.0
2021-09-20 12:45:00,656.27,656.86,656.25,656.8,800.0,656.27,656.86,656.25,656.8,800.0
2021-09-20 12:50:00,658.02,658.39,658.02,658.21,705.0,658.02,658.39,658.02,658.21,705.0
2021-09-20 12:55:00,658.13,658.74,658.08,658.74,925.0,658.13,658.74,658.08,658.74,925.0
2021-09-20 13:00:00,657.37,658.05,657.37,657.97,1100.0,657.37,658.05,657.37,657.97,1100.0
2021-09-20 13:05:00,656.99,657.37,656.32,656.32,800.0,656.99,657.37,656.32,656.32,800.0
2021-09-20 13:10:00,656.27,657.22,656.27,656.48,1248.0,656.27,657.22,656.27,656.48,1248.0
2021-09-20 13:15:00,657.18,658.17,657.04,658.17,600.0,657.18,658.17,657.04,658.17,600.0
2021-09-20 13:20:00,657.76,657.77,656.32,656.98,2689.0,657.76,657.77,656.32,656.98,2689.0
2021-09-20 13:25:00,656.98,658.66,656.77,657.89,1500.0,656.98,658.66,656.77,657.89,1500.0
2021-09-20 13:30:00,657.55,658.07,657.2,657.2,1771.0,657.55,658.07,657.2,657.2,1771.0
2021-09-20 13:35:00,657.68,657.89,657.68,657.89,200.0,657.68,657.89,657.68,657.89,200.0
2021-09-20 13:40:00,657.69,657.93,657.0,657.0,1800.0,657.69,657.93,657.0,657.0,1800.0
2021-09-20 13:45:00,657.13,657.89,657.12,657.36,600.0,657.13,657.89,657.12,657.36,600.0
2021-09-20 13:50:00,657.38,657.98,656.82,657.68,1500.0,657.38,657.98,656.82,657.68,1500.0
2021-09-20 13:55:00,658.07,658.32,657.03,657.08,848.0,658.07,658.32,657.03,657.08,848.0
2021-09-20 14:00:00,656.86,657.62,656.86,657.51,500.0,656.86,657.62,656.86,657.51,500.0
2021-09-20 14:05:00,657.38,657.38,656.0,656.2,1100.0,657.38,657.38,656.0,656.2,1100.0
2021-09-20 14:10:00,656.06,657.25,656.06,656.61,1300.0,656.06,657.25,656.06,656.61,1300.0
2021-09-20 14:15:00,656.72,657.09,656.11,656.16,1279.0,656.72,657.09,656.11,656.16,1279.0
2021-09-20 14:20:00,656.17,656.42,655.79,655.99,1000.0,656.17,656.42,655.79,655.99,1000.0
2021-09-20 14:25:00,656.25,656.71,655.77,655.77,1250.0,656.25,656.71,655.77,655.77,1250.0
2021-09-20 14:30:00,655.56,655.56,654.25,654.39,1759.0,655.56,655.56,654.25,654.39,1759.0
2021-09-20 14:35:00,654.46,654.46,653.19,653.61,3071.0,654.46,654.46,653.19,653.61,3071.0
2021-09-20 14:40:00,654.2,654.41,652.96,653.19,2400.0,654.2,654.41,652.96,653.19,2400.0
2021-09-20 14:45:00,653.5,654.28,653.18,653.49,800.0,653.5,654.28,653.18,653.49,800.0
2021-09-20 14:50:00,653.31,654.18,651.81,651.81,2525.0,653.31,654.18,651.81,651.81,2525.0
2021-09-20 14:55:00,653.21,654.42,652.99,654.19,1400.0,653.21,654.42,652.99,654.19,1400.0
2021-09-20 15:00:00,654.49,654.73,653.68,654.38,2000.0,654.49,654.73,653.68,654.38,2000.0
2021-09-20 15:05:00,653.08,653.3,652.59,652.7,1000.0,653.08,653.3,652.59,652.7,1000.0
2021-09-20 15:10:00,652.91,652.92,652.1,652.3,700.0,652.91,652.92,652.1,652.3,700.0
2021-09-20 15:15:00,652.43,652.84,651.54,651.54,800.0,652.43,652.84,651.54,651.54,800.0
2021-09-20 15:20:00,652.51,652.64,651.95,652.5,1100.0,652.51,652.64,651.95,652.5,1100.0
2021-09-20 15:25:00,652.93,653.8,652.84,653.53,700.0,652.93,653.8,652.84,653.53,700.0
2021-09-20 15:30:00,653.82,655.24,653.67,654.44,2758.0,653.82,655.24,653.67,654.44,2758.0
2021-09-20 15:35:00,654.82,654.85,653.48,653.61,4210.0,654.82,654.85,653.48,653.61,4210.0
2021-09-20 15:40:00,653.12,655.97,653.12,654.95,3500.0,653.12,655.97,653.12,654.95,3500.0
2021-09-20 15:45:00,655.7,656.07,654.74,655.05,4983.0,655.7,656.07,654.74,655.05,4983.0
2021-09-20 15:50:00,655.19,657.33,655.05,655.84,13847.0,655.19,657.33,655.05,655.84,13847.0
2021-09-20 15:55:00,656.18,660.55,656.17,660.02,27465.0,656.18,660.55,656.17,660.02,27465.0
2021-09-21 09:30:00,663.95,663.95,660.03,660.74,4222.0,663.95,663.95,660.03,660.74,4222.0
2021-09-21 09:35:00,661.48,661.84,659.3,659.38,800.0,661.48,661.84,659.3,659.38,800.0
2021-09-21 09:40:00,660.19,660.81,659.71,660.81,1600.0,660.19,660.81,659.71,660.81,1600.0
2021-09-21 09:45:00,662.63,665.11,662.63,664.14,1790.0,662.63,665.11,662.63,664.14,1790.0
2021-09-21 09:50:00,663.56,663.56,660.22,661.63,2700.0,663.56,663.56,660.22,661.63,2700.0
2021-09-21 09:55:00,662.5,663.3,660.0,660.0,2428.0,662.5,663.3,660.0,660.0,2428.0
2021-09-21 10:00:00,661.99,663.01,661.51,661.96,1500.0,661.99,663.01,661.51,661.96,1500.0
2021-09-21 10:05:00,661.84,661.84,659.72,660.1,1100.0,661.84,661.84,659.72,660.1,1100.0
2021-09-21 10:10:00,659.68,660.84,659.54,660.84,3288.0,659.68,660.84,659.54,660.84,3288.0
2021-09-21 10:15:00,662.0,662.86,661.91,662.86,1500.0,662.0,662.86,661.91,662.86,1500.0
2021-09-21 10:20:00,663.3,663.5,662.57,663.3,2127.0,663.3,663.5,662.57,663.3,2127.0
2021-09-21 10:25:00,663.26,664.72,663.24,664.72,3000.0,663.26,664.72,663.24,664.72,3000.0
2021-09-21 10:30:00,665.3,666.1,664.43,664.53,2101.0,665.3,666.1,664.43,664.53,2101.0
2021-09-21 10:35:00,664.63,664.64,663.38,664.63,3810.0,664.63,664.64,663.38,664.63,3810.0
2021-09-21 10:40:00,665.01,667.77,664.63,667.2,4258.0,665.01,667.77,664.63,667.2,4258.0
2021-09-21 10:45:00,667.44,667.45,664.64,664.64,1795.0,667.44,667.45,664.64,664.64,1795.0
2021-09-21 10:50:00,663.62,663.62,661.46,661.46,400.0,663.62,663.62,661.46,661.46,400.0
2021-09-21 10:55:00,662.72,663.63,662.61,663.15,1518.0,662.72,663.63,662.61,663.15,1518.0
2021-09-21 11:00:00,662.53,663.78,662.02,663.78,1200.0,662.53,663.78,662.02,663.78,1200.0
2021-09-21 11:05:00,664.58,665.41,664.58,665.41,500.0,664.58,665.41,664.58,665.41,500.0
2021-09-21 11:10:00,665.57,666.73,665.57,666.73,700.0,665.57,666.73,665.57,666.73,700.0
2021-09-21 11:15:00,666.66,667.48,666.2,666.2,1969.0,666.66,667.48,666.2,666.2,1969.0
2021-09-21 11:20:00,666.39,666.39,665.44,665.44,500.0,666.39,666.39,665.44,665.44,500.0
2021-09-21 11:25:00,665.17,665.76,664.81,665.65,1503.0,665.17,665.76,664.81,665.65,1503.0
2021-09-21 11:30:00,667.38,668.35,667.03,667.63,2000.0,667.38,668.35,667.03,667.63,2000.0
2021-09-21 11:35:00,667.21,667.63,666.63,667.63,600.0,667.21,667.63,666.63,667.63,600.0
2021-09-21 11:40:00,667.19,667.77,666.87,667.77,600.0,667.19,667.77,666.87,667.77,600.0
2021-09-21 11:45:00,668.45,668.45,666.56,666.56,1000.0,668.45,668.45,666.56,666.56,1000.0
2021-09-21 11:50:00,666.2,666.2,665.57,665.57,400.0,666.2,666.2,665.57,665.57,400.0
2021-09-21 11:55:00,665.59,665.74,665.02,665.02,856.0,665.59,665.74,665.02,665.02,856.0
2021-09-21 12:00:00,665.38,666.57,665.22,665.71,802.0,665.38,666.57,665.22,665.71,802.0
2021-09-21 12:05:00,665.44,665.44,664.74,664.74,1896.0,665.44,665.44,664.74,664.74,1896.0
2021-09-21 12:10:00,664.93,665.49,664.93,664.98,826.0,664.93,665.49,664.93,664.98,826.0
2021-09-21 12:15:00,665.45,665.66,664.5,664.5,1100.0,665.45,665.66,664.5,664.5,1100.0
2021-09-21 12:20:00,663.82,664.4,663.8,664.4,815.0,663.82,664.4,663.8,664.4,815.0
2021-09-21 12:25:00,664.26,664.26,663.0,663.0,1100.0,664.26,664.26,663.0,663.0,1100.0
2021-09-21 12:30:00,663.0,663.8,662.89,663.8,1700.0,663.0,663.8,662.89,663.8,1700.0
2021-09-21 12:35:00,663.57,664.29,663.57,663.87,301.0,663.57,664.29,663.57,663.87,301.0
2021-09-21 12:40:00,663.68,663.99,663.38,663.96,700.0,663.68,663.99,663.38,663.96,700.0
2021-09-21 12:45:00,663.6,663.6,663.0,663.21,1700.0,663.6,663.6,663.0,663.21,1700.0
2021-09-21 12:50:00,663.26,663.26,662.57,662.57,2028.0,663.26,663.26,662.57,662.57,2028.0
2021-09-21 12:55:00,663.03,663.61,663.03,663.33,900.0,663.03,663.61,663.03,663.33,900.0
2021-09-21 13:00:00,663.02,663.57,662.94,663.41,1100.0,663.02,663.57,662.94,663.41,1100.0
2021-09-21 13:05:00,663.67,663.67,662.73,662.99,5717.0,663.67,663.67,662.73,662.99,5717.0
2021-09-21 13:10:00,663.0,663.06,662.85,663.01,1300.0,663.0,663.06,662.85,663.01,1300.0
2021-09-21 13:15:00,662.5,663.4,662.31,663.4,1600.0,662.5,663.4,662.31,663.4,1600.0
2021-09-21 13:20:00,663.75,663.76,663.12,663.12,500.0,663.75,663.76,663.12,663.12,500.0
2021-09-21 13:25:00,662.29,662.45,661.69,661.69,900.0,662.29,662.45,661.69,661.69,900.0
2021-09-21 13:30:00,661.58,662.97,661.5,662.97,2340.0,661.58,662.97,661.5,662.97,2340.0
2021-09-21 13:35:00,662.34,662.99,662.34,662.91,700.0,662.34,662.99,662.34,662.91,700.0
2021-09-21 13:40:00,662.84,662.89,662.84,662.89,300.0,662.84,662.89,662.84,662.89,300.0
2021-09-21 13:45:00,662.42,662.96,662.38,662.96,900.0,662.42,662.96,662.38,662.96,900.0
2021-09-21 13:50:00,662.71,663.29,661.65,661.77,1550.0,662.71,663.29,661.65,661.77,1550.0
2021-09-21 13:55:00,661.5,662.72,661.5,662.72,800.0,661.5,662.72,661.5,662.72,800.0
2021-09-21 14:00:00,662.69,662.73,662.0,662.15,1400.0,662.69,662.73,662.0,662.15,1400.0
2021-09-21 14:05:00,662.18,662.99,662.03,662.88,2485.0,662.18,662.99,662.03,662.88,2485.0
2021-09-21 14:10:00,662.52,662.52,661.93,662.34,1400.0,662.52,662.52,661.93,662.34,1400.0
2021-09-21 14:15:00,662.31,662.83,662.0,662.83,1164.0,662.31,662.83,662.0,662.83,1164.0
2021-09-21 14:20:00,662.23,662.9,662.09,662.79,1300.0,662.23,662.9,662.09,662.79,1300.0
2021-09-21 14:25:00,662.03,662.8,662.0,662.57,1300.0,662.03,662.8,662.0,662.57,1300.0
2021-09-21 14:30:00,663.14,663.93,663.04,663.93,500.0,663.14,663.93,663.04,663.93,500.0
2021-09-21 14:35:00,663.66,663.67,663.1,663.13,1700.0,663.66,663.67,663.1,663.13,1700.0
2021-09-21 14:40:00,663.81,663.82,663.57,663.58,426.0,663.81,663.82,663.57,663.58,426.0
2021-09-21 14:45:00,663.2,663.77,662.9,663.71,1105.0,663.2,663.77,662.9,663.71,1105.0
2021-09-21 14:50:00,664.16,665.0,663.82,664.13,2794.0,664.16,665.0,663.82,664.13,2794.0
2021-09-21 14:55:00,663.82,663.83,663.39,663.83,900.0,663.82,663.83,663.39,663.83,900.0
2021-09-21 15:00:00,664.33,664.76,663.69,664.32,1049.0,664.33,664.76,663.69,664.32,1049.0
2021-09-21 15:05:00,663.82,663.82,662.81,662.81,449.0,663.82,663.82,662.81,662.81,449.0
2021-09-21 15:10:00,663.49,664.29,663.38,664.29,1100.0,663.49,664.29,663.38,664.29,1100.0
2021-09-21 15:15:00,663.9,664.21,662.93,662.93,1100.0,663.9,664.21,662.93,662.93,1100.0
2021-09-21 15:20:00,663.72,664.39,663.53,663.53,1009.0,663.72,664.39,663.53,663.53,1009.0
2021-09-21 15:25:00,663.72,663.93,663.26,663.57,2131.0,663.72,663.93,663.26,663.57,2131.0
2021-09-21 15:30:00,663.52,663.93,663.52,663.54,600.0,663.52,663.93,663.52,663.54,600.0
2021-09-21 15:35:00,663.18,663.36,662.86,662.86,1100.0,663.18,663.36,662.86,662.86,1100.0
2021-09-21 15:40:00,662.77,663.82,662.64,663.1,2337.0,662.77,663.82,662.64,663.1,2337.0
2021-09-21 15:45:00,662.82,662.94,662.5,662.53,4811.0,662.82,662.94,662.5,662.53,4811.0
2021-09-21 15:50:00,662.87,667.0,662.87,667.0,36986.0,662.87,667.0,662.87,667.0,36986.0
2021-09-21 15:55:00,666.66,668.51,665.74,666.87,31629.0,666.66,668.51,665.74,666.87,31629.0
2021-09-22 09:30:00,670.2,670.2,660.04,664.38,7289.0,670.2,670.2,660.04,664.38,7289.0
2021-09-22 09:35:00,663.82,667.63,663.55,664.47,2000.0,663.82,667.63,663.55,664.47,2000.0
2021-09-22 09:40:00,663.8,666.25,663.8,666.25,700.0,663.8,666.25,663.8,666.25,700.0
2021-09-22 09:45:00,666.02,667.16,663.96,663.96,3093.0,666.02,667.16,663.96,663.96,3093.0
2021-09-22 09:50:00,663.96,663.97,663.92,663.92,400.0,663.96,663.97,663.92,663.92,400.0
2021-09-22 09:55:00,664.27,665.4,663.2,663.2,1744.0,664.27,665.4,663.2,663.2,1744.0
2021-09-22 10:00:00,664.43,668.91,664.43,668.91,400.0,664.43,668.91,664.43,668.91,400.0
2021-09-22 10:05:00,668.86,669.93,667.23,668.5,3711.0,668.86,669.93,667.23,668.5,3711.0
2021-09-22 10:10:00,669.09,669.09,669.08,669.09,100.0,669.09,669.09,669.08,669.09,100.0
2021-09-22 10:15:00,669.97,671.33,669.96,671.09,1400.0,669.97,671.33,669.96,671.09,1400.0
2021-09-22 10:20:00,670.91,671.42,670.62,671.02,436.0,670.91,671.42,670.62,671.02,436.0
2021-09-22 10:25:00,670.8,672.34,670.8,671.39,1000.0,670.8,672.34,670.8,671.39,1000.0
2021-09-22 10:30:00,671.89,672.37,671.14,671.18,1900.0,671.89,672.37,671.14,671.18,1900.0
2021-09-22 10:35:00,670.5,670.5,669.21,669.35,2100.0,670.5,670.5,669.21,669.35,2100.0
2021-09-22 10:40:00,669.85,669.85,669.85,669.85,200.0,669.85,669.85,669.85,669.85,200.0
2021-09-22 10:45:00,669.38,670.11,669.37,670.0,843.0,669.38,670.11,669.37,670.0,843.0
2021-09-22 10:50:00,669.88,669.88,668.82,669.52,1585.0,669.88,669.88,668.82,669.52,1585.0
2021-09-22 10:55:00,669.3,669.3,668.94,668.94,200.0,669.3,669.3,668.94,668.94,200.0
2021-09-22 11:00:00,668.93,669.72,668.64,669.0,800.0,668.93,669.72,668.64,669.0,800.0
2021-09-22 11:05:00,669.32,669.67,668.97,669.67,1200.0,669.32,669.67,668.97,669.67,1200.0
2021-09-22 11:10:00,669.49,669.75,669.3,669.3,528.0,669.49,669.75,669.3,669.3,528.0
2021-09-22 11:15:00,669.5,669.83,668.66,668.66,1050.0,669.5,669.83,668.66,668.66,1050.0
2021-09-22 11:20:00,668.65,668.65,667.67,668.27,1182.0,668.65,668.65,667.67,668.27,1182.0
2021-09-22 11:25:00,667.7,667.94,667.69,667.82,300.0,667.7,667.94,667.69,667.82,300.0
2021-09-22 11:30:00,668.85,668.85,668.8,668.8,215.0,668.85,668.85,668.8,668.8,215.0
2021-09-22 11:35:00,669.35,670.03,669.34,670.03,741.0,669.35,670.03,669.34,670.03,741.0
2021-09-22 11:40:00,669.98,669.98,669.98,669.98,100.0,669.98,669.98,669.98,669.98,100.0
2021-09-22 11:45:00,670.01,670.77,670.01,670.51,800.0,670.01,670.77,670.01,670.51,800.0
2021-09-22 11:50:00,672.09,672.09,670.32,670.32,800.0,672.09,672.09,670.32,670.32,800.0
2021-09-22 11:55:00,670.22,670.77,670.21,670.75,601.0,670.22,670.77,670.21,670.75,601.0
2021-09-22 12:00:00,670.76,670.76,669.97,670.4,400.0,670.76,670.76,669.97,670.4,400.0
2021-09-22 12:05:00,670.81,671.39,670.75,670.75,3030.0,670.81,671.39,670.75,670.75,3030.0
2021-09-22 12:10:00,670.81,671.15,670.75,670.95,900.0,670.81,671.15,670.75,670.95,900.0
2021-09-22 12:15:00,671.16,671.43,670.86,671.38,1120.0,671.16,671.43,670.86,671.38,1120.0
2021-09-22 12:20:00,671.63,671.93,671.31,671.39,2077.0,671.63,671.93,671.31,671.39,2077.0
2021-09-22 12:25:00,670.88,671.44,670.87,670.99,1479.0,670.88,671.44,670.87,670.99,1479.0
2021-09-22 12:30:00,671.46,672.35,671.46,672.35,500.0,671.46,672.35,671.46,672.35,500.0
2021-09-22 12:35:00,672.35,672.43,671.25,671.31,1000.0,672.35,672.43,671.25,671.31,1000.0
2021-09-22 12:40:00,671.07,671.09,670.6,670.78,800.0,671.07,671.09,670.6,670.78,800.0
2021-09-22 12:45:00,670.88,670.88,669.73,669.73,979.0,670.88,670.88,669.73,669.73,979.0
2021-09-22 12:50:00,670.38,670.56,669.2,669.2,597.0,670.38,670.56,669.2,669.2,597.0
2021-09-22 12:55:00,669.69,669.98,669.67,669.98,900.0,669.69,669.98,669.67,669.98,900.0
2021-09-22 13:00:00,669.24,669.65,669.24,669.65,200.0,669.24,669.65,669.24,669.65,200.0
2021-09-22 13:05:00,669.47,669.47,668.15,668.15,400.0,669.47,669.47,668.15,668.15,400.0
2021-09-22 13:10:00,668.36,668.36,668.36,668.36,100.0,668.36,668.36,668.36,668.36,100.0
2021-09-22 13:15:00,668.17,668.33,667.95,668.33,300.0,668.17,668.33,667.95,668.33,300.0
2021-09-22 13:20:00,668.88,668.88,668.88,668.88,100.0,668.88,668.88,668.88,668.88,100.0
2021-09-22 13:25:00,669.01,669.16,669.01,669.04,300.0,669.01,669.16,669.01,669.04,300.0
2021-09-22 13:30:00,669.23,669.59,668.7,668.93,2000.0,669.23,669.59,668.7,668.93,2000.0
2021-09-22 13:35:00,669.11,669.11,667.51,667.64,1429.0,669.11,669.11,667.51,667.64,1429.0
2021-09-22 13:40:00,667.61,668.66,667.61,668.47,940.0,667.61,668.66,667.61,668.47,940.0
2021-09-22 13:45:00,668.48,668.68,668.17,668.17,640.0,668.48,668.68,668.17,668.17,640.0
2021-09-22 13:50:00,668.45,668.46,668.29,668.29,552.0,668.45,668.46,668.29,668.29,552.0
2021-09-22 13:55:00,668.01,668.62,668.01,668.5,1000.0,668.01,668.62,668.01,668.5,1000.0
2021-09-22 14:00:00,667.55,670.3,667.55,670.3,1300.0,667.55,670.3,667.55,670.3,1300.0
2021-09-22 14:05:00,670.52,670.52,667.72,667.73,1100.0,670.52,670.52,667.72,667.73,1100.0
2021-09-22 14:10:00,670.4,670.95,670.4,670.94,501.0,670.4,670.95,670.4,670.94,501.0
2021-09-22 14:15:00,671.65,671.85,671.34,671.59,1252.0,671.65,671.85,671.34,671.59,1252.0
2021-09-22 14:20:00,670.54,670.68,669.71,669.71,700.0,670.54,670.68,669.71,669.71,700.0
2021-09-22 14:25:00,669.1,669.11,668.37,669.11,793.0,669.1,669.11,668.37,669.11,793.0
2021-09-22 14:30:00,669.99,670.51,669.51,670.07,2300.0,669.99,670.51,669.51,670.07,2300.0
2021-09-22 14:35:00,669.48,669.48,668.35,669.36,2450.0,669.48,669.48,668.35,669.36,2450.0
2021-09-22 14:40:00,667.51,668.92,667.51,668.92,1000.0,667.51,668.92,667.51,668.92,1000.0
2021-09-22 14:45:00,667.87,669.0,667.2,667.56,3881.0,667.87,669.0,667.2,667.56,3881.0
2021-09-22 14:50:00,667.56,668.23,667.09,668.23,300.0,667.56,668.23,667.09,668.23,300.0
2021-09-22 14:55:00,668.38,668.39,666.66,667.1,2150.0,668.38,668.39,666.66,667.1,2150.0
2021-09-22 15:00:00,667.17,667.17,666.01,666.01,1421.0,667.17,667.17,666.01,666.01,1421.0
2021-09-22 15:05:00,666.46,666.62,665.65,666.35,1821.0,666.46,666.62,665.65,666.35,1821.0
2021-09-22 15:10:00,666.2,668.57,666.19,668.57,1600.0,666.2,668.57,666.19,668.57,1600.0
2021-09-22 15:15:00,669.04,670.19,668.81,670.07,1253.0,669.04,670.19,668.81,670.07,1253.0
2021-09-22 15:20:00,670.43,671.44,670.43,670.53,1200.0,670.43,671.44,670.43,670.53,1200.0
2021-09-22 15:25:00,670.07,670.37,669.73,670.26,600.0,670.07,670.37,669.73,670.26,600.0
2021-09-22 15:30:00,669.63,670.09,669.4,669.58,2210.0,669.63,670.09,669.4,669.58,2210.0
2021-09-22 15:35:00,669.45,671.38,669.37,671.38,1600.0,669.45,671.38,669.37,671.38,1600.0
2021-09-22 15:40:00,671.28,671.38,670.36,670.76,1700.0,671.28,671.38,670.36,670.76,1700.0
2021-09-22 15:45:00,670.47,670.93,670.47,670.57,1200.0,670.47,670.93,670.47,670.57,1200.0
2021-09-22 15:50:00,670.34,671.33,669.52,671.32,3553.0,670.34,671.33,669.52,671.32,3553.0
2021-09-22 15:55:00,671.08,671.62,670.1,671.47,11498.0,671.08,671.62,670.1,671.47,11498.0
2021-09-23 09:30:00,674.85,674.99,670.66,670.66,4129.0,674.85,674.99,670.66,670.66,4129.0
2021-09-23 09:35:00,673.91,673.91,672.51,673.84,400.0,673.91,673.91,672.51,673.84,400.0
2021-09-23 09:40:00,675.99,675.99,674.07,675.28,1148.0,675.99,675.99,674.07,675.28,1148.0
2021-09-23 09:45:00,675.28,675.28,675.28,675.28,0.0,675.28,675.28,675.28,675.28,0.0
2021-09-23 09:50:00,679.12,680.19,678.59,680.19,500.0,679.12,680.19,678.59,680.19,500.0
2021-09-23 09:55:00,679.55,679.55,676.81,676.81,1300.0,679.55,679.55,676.81,676.81,1300.0
2021-09-23 10:00:00,677.9,680.5,677.9,678.38,2386.0,677.9,680.5,677.9,678.38,2386.0
2021-09-23 10:05:00,679.2,679.2,679.2,679.2,100.0,679.2,679.2,679.2,679.2,100.0
2021-09-23 10:10:00,680.13,680.13,677.68,678.87,800.0,680.13,680.13,677.68,678.87,800.0
2021-09-23 10:15:00,678.59,679.47,678.59,679.46,1000.0,678.59,679.47,678.59,679.46,1000.0
2021-09-23 10:20:00,679.54,681.01,679.53,681.0,1040.0,679.54,681.01,679.53,681.0,1040.0
2021-09-23 10:25:00,682.32,682.38,681.41,682.36,1100.0,682.32,682.38,681.41,682.36,1100.0
2021-09-23 10:30:00,682.05,682.05,680.36,681.25,1547.0,682.05,682.05,680.36,681.25,1547.0
2021-09-23 10:35:00,680.91,680.92,680.51,680.51,720.0,680.91,680.92,680.51,680.51,720.0
2021-09-23 10:40:00,681.27,682.9,681.01,682.12,2200.0,681.27,682.9,681.01,682.12,2200.0
2021-09-23 10:45:00,681.77,684.63,681.77,684.42,1595.0,681.77,684.63,681.77,684.42,1595.0
2021-09-23 10:50:00,684.22,687.3,684.21,686.74,4225.0,684.22,687.3,684.21,686.74,4225.0
2021-09-23 10:55:00,684.99,685.18,684.02,685.13,2043.0,684.99,685.18,684.02,685.13,2043.0
2021-09-23 11:00:00,685.06,685.12,684.97,684.98,300.0,685.06,685.12,684.97,684.98,300.0
2021-09-23 11:05:00,683.94,684.41,683.48,684.26,3356.0,683.94,684.41,683.48,684.26,3356.0
2021-09-23 11:10:00,683.04,684.46,683.04,684.05,400.0,683.04,684.46,683.04,684.05,400.0
2021-09-23 11:15:00,684.33,684.33,683.28,683.28,731.0,684.33,684.33,683.28,683.28,731.0
2021-09-23 11:20:00,682.73,683.48,681.81,682.99,700.0,682.73,683.48,681.81,682.99,700.0
2021-09-23 11:25:00,682.95,683.23,682.2,683.05,2632.0,682.95,683.23,682.2,683.05,2632.0
2021-09-23 11:30:00,684.15,684.32,683.28,684.31,1112.0,684.15,684.32,683.28,684.31,1112.0
2021-09-23 11:35:00,684.52,684.52,683.12,683.78,890.0,684.52,684.52,683.12,683.78,890.0
2021-09-23 11:40:00,684.21,684.21,682.38,682.52,1300.0,684.21,684.21,682.38,682.52,1300.0
2021-09-23 11:45:00,683.12,683.12,681.54,681.54,400.0,683.12,683.12,681.54,681.54,400.0
2021-09-23 11:50:00,681.4,682.55,681.4,682.54,900.0,681.4,682.55,681.4,682.54,900.0
2021-09-23 11:55:00,683.92,684.92,683.91,684.92,400.0,683.92,684.92,683.91,684.92,400.0
2021-09-23 12:00:00,684.67,684.7,683.71,684.13,1400.0,684.67,684.7,683.71,684.13,1400.0
2021-09-23 12:05:00,683.08,683.6,682.63,683.13,1941.0,683.08,683.6,682.63,683.13,1941.0
2021-09-23 12:10:00,683.88,683.96,683.41,683.68,600.0,683.88,683.96,683.41,683.68,600.0
2021-09-23 12:15:00,683.68,683.68,683.68,683.68,0.0,683.68,683.68,683.68,683.68,0.0
2021-09-23 12:20:00,683.45,683.94,683.07,683.2,1919.0,683.45,683.94,683.07,683.2,1919.0
2021-09-23 12:25:00,683.64,684.11,683.63,683.99,752.0,683.64,684.11,683.63,683.99,752.0
2021-09-23 12:30:00,684.41,684.44,684.08,684.44,712.0,684.41,684.44,684.08,684.44,712.0
2021-09-23 12:35:00,684.64,684.64,684.64,684.64,100.0,684.64,684.64,684.64,684.64,100.0
2021-09-23 12:40:00,684.17,684.17,683.54,684.1,1354.0,684.17,684.17,683.54,684.1,1354.0
2021-09-23 12:45:00,684.0,684.0,683.42,683.54,549.0,684.0,684.0,683.42,683.54,549.0
2021-09-23 12:50:00,684.09,684.13,683.78,684.13,600.0,684.09,684.13,683.78,684.13,600.0
2021-09-23 12:55:00,683.93,684.31,683.93,684.05,400.0,683.93,684.31,683.93,684.05,400.0
2021-09-23 13:00:00,683.85,686.45,683.85,686.07,4540.0,683.85,686.45,683.85,686.07,4540.0
2021-09-23 13:05:00,686.37,687.98,686.37,687.98,1362.0,686.37,687.98,686.37,687.98,1362.0
2021-09-23 13:10:00,687.58,687.88,686.75,687.18,1300.0,687.58,687.88,686.75,687.18,1300.0
2021-09-23 13:15:00,687.38,687.81,687.36,687.81,1200.0,687.38,687.81,687.36,687.81,1200.0
2021-09-23 13:20:00,688.08,688.93,688.08,688.58,900.0,688.08,688.93,688.08,688.58,900.0
2021-09-23 13:25:00,688.64,688.78,688.12,688.14,1104.0,688.64,688.78,688.12,688.14,1104.0
2021-09-23 13:30:00,688.13,689.07,688.13,688.5,1254.0,688.13,689.07,688.13,688.5,1254.0
2021-09-23 13:35:00,688.5,688.71,688.28,688.71,500.0,688.5,688.71,688.28,688.71,500.0
2021-09-23 13:40:00,688.56,688.56,687.66,688.02,810.0,688.56,688.56,687.66,688.02,810.0
2021-09-23 13:45:00,688.14,688.28,688.14,688.28,300.0,688.14,688.28,688.14,688.28,300.0
2021-09-23 13:50:00,688.47,689.1,688.46,689.1,633.0,688.47,689.1,688.46,689.1,633.0
2021-09-23 13:55:00,689.1,689.66,689.02,689.5,1233.0,689.1,689.66,689.02,689.5,1233.0
2021-09-23 14:00:00,689.41,689.95,688.78,689.0,1305.0,689.41,689.95,688.78,689.0,1305.0
2021-09-23 14:05:00,688.19,688.56,687.54,688.17,1012.0,688.19,688.56,687.54,688.17,1012.0
2021-09-23 14:10:00,687.92,688.09,687.81,688.09,500.0,687.92,688.09,687.81,688.09,500.0
2021-09-23 14:15:00,688.09,688.09,688.09,688.09,0.0,688.09,688.09,688.09,688.09,0.0
2021-09-23 14:20:00,687.12,687.12,686.44,686.44,900.0,687.12,687.12,686.44,686.44,900.0
2021-09-23 14:25:00,685.96,686.09,685.49,685.99,913.0,685.96,686.09,685.49,685.99,913.0
2021-09-23 14:30:00,686.01,686.01,686.01,686.01,100.0,686.01,686.01,686.01,686.01,100.0
2021-09-23 14:35:00,685.73,686.33,685.73,686.06,700.0,685.73,686.33,685.73,686.06,700.0
2021-09-23 14:40:00,685.82,686.01,684.6,684.6,2200.0,685.82,686.01,684.6,684.6,2200.0
2021-09-23 14:45:00,684.51,685.12,684.42,684.49,2166.0,684.51,685.12,684.42,684.49,2166.0
2021-09-23 14:50:00,685.0,685.0,684.03,684.06,2119.0,685.0,685.0,684.03,684.06,2119.0
2021-09-23 14:55:00,683.78,684.54,683.76,683.99,1962.0,683.78,684.54,683.76,683.99,1962.0
2021-09-23 15:00:00,684.07,685.02,683.54,684.66,1631.0,684.07,685.02,683.54,684.66,1631.0
2021-09-23 15:05:00,684.87,685.03,684.01,685.03,1100.0,684.87,685.03,684.01,685.03,1100.0
2021-09-23 15:10:00,685.42,686.0,685.42,685.89,1300.0,685.42,686.0,685.42,685.89,1300.0
2021-09-23 15:15:00,685.38,685.57,685.1,685.42,1200.0,685.38,685.57,685.1,685.42,1200.0
2021-09-23 15:20:00,685.23,685.23,684.4,684.45,700.0,685.23,685.23,684.4,684.45,700.0
2021-09-23 15:25:00,684.02,684.3,683.89,683.9,650.0,684.02,684.3,683.89,683.9,650.0
2021-09-23 15:30:00,683.79,684.38,683.43,684.38,2100.0,683.79,684.38,683.43,684.38,2100.0
2021-09-23 15:35:00,684.47,684.79,683.9,683.9,1800.0,684.47,684.79,683.9,683.9,1800.0
2021-09-23 15:40:00,683.91,684.35,683.83,683.9,1212.0,683.91,684.35,683.83,683.9,1212.0
2021-09-23 15:45:00,683.6,683.6,683.02,683.1,2445.0,683.6,683.6,683.02,683.1,2445.0
2021-09-23 15:50:00,682.78,682.97,681.62,682.75,5026.0,682.78,682.97,681.62,682.75,5026.0
2021-09-23 15:55:00,682.74,683.26,681.94,682.58,10302.0,682.74,683.26,681.94,682.58,10302.0
2021-09-24 09:30:00,678.74,684.21,678.74,682.6,5095.0,678.74,684.21,678.74,682.6,5095.0
2021-09-24 09:35:00,678.32,680.82,678.32,679.88,489.0,678.32,680.82,678.32,679.88,489.0
2021-09-24 09:40:00,679.28,679.96,677.56,678.18,1300.0,679.28,679.96,677.56,678.18,1300.0
2021-09-24 09:45:00,676.97,676.97,675.53,676.27,700.0,676.97,676.97,675.53,676.27,700.0
2021-09-24 09:50:00,678.01,678.02,676.5,676.5,450.0,678.01,678.02,676.5,676.5,450.0
2021-09-24 09:55:00,677.35,677.35,675.66,675.67,1550.0,677.35,677.35,675.66,675.67,1550.0
2021-09-24 10:00:00,678.76,678.77,677.35,678.29,1740.0,678.76,678.77,677.35,678.29,1740.0
2021-09-24 10:05:00,677.96,679.0,677.96,679.0,300.0,677.96,679.0,677.96,679.0,300.0
2021-09-24 10:10:00,676.99,677.01,676.0,676.19,510.0,676.99,677.01,676.0,676.19,510.0
2021-09-24 10:15:00,674.59,674.83,673.72,673.83,600.0,674.59,674.83,673.72,673.83,600.0
2021-09-24 10:20:00,673.85,676.0,673.85,676.0,490.0,673.85,676.0,673.85,676.0,490.0
2021-09-24 10:25:00,675.78,675.78,675.46,675.68,300.0,675.78,675.78,675.46,675.68,300.0
2021-09-24 10:30:00,675.11,675.27,674.2,675.27,1308.0,675.11,675.27,674.2,675.27,1308.0
2021-09-24 10:35:00,674.35,674.55,674.35,674.55,300.0,674.35,674.55,674.35,674.55,300.0
2021-09-24 10:40:00,675.21,675.74,673.32,673.84,1635.0,675.21,675.74,673.32,673.84,1635.0
2021-09-24 10:45:00,673.3,674.53,672.33,673.3,1700.0,673.3,674.53,672.33,673.3,1700.0
2021-09-24 10:50:00,672.37,672.84,671.57,671.67,500.0,672.37,672.84,671.57,671.67,500.0
2021-09-24 10:55:00,671.46,672.35,671.33,672.35,1000.0,671.46,672.35,671.33,672.35,1000.0
2021-09-24 11:00:00,672.66,672.97,672.66,672.97,300.0,672.66,672.97,672.66,672.97,300.0
2021-09-24 11:05:00,672.87,675.33,672.87,674.16,1876.0,672.87,675.33,672.87,674.16,1876.0
2021-09-24 11:10:00,674.72,674.72,672.8,672.81,1330.0,674.72,674.72,672.8,672.81,1330.0
2021-09-24 11:15:00,672.77,675.13,672.42,675.09,1900.0,672.77,675.13,672.42,675.09,1900.0
2021-09-24 11:20:00,674.67,675.6,674.67,674.98,727.0,674.67,675.6,674.67,674.98,727.0
2021-09-24 11:25:00,674.87,674.87,672.42,673.16,1453.0,674.87,674.87,672.42,673.16,1453.0
2021-09-24 11:30:00,673.68,673.96,673.68,673.96,200.0,673.68,673.96,673.68,673.96,200.0
2021-09-24 11:35:00,673.57,673.57,673.3,673.33,300.0,673.57,673.57,673.3,673.33,300.0
2021-09-24 11:40:00,674.33,674.36,673.99,673.99,900.0,674.33,674.36,673.99,673.99,900.0
2021-09-24 11:45:00,675.0,675.0,674.99,675.0,117.0,675.0,675.0,674.99,675.0,117.0
2021-09-24 11:50:00,675.41,676.34,675.23,676.34,643.0,675.41,676.34,675.23,676.34,643.0
2021-09-24 11:55:00,676.16,676.17,674.64,674.64,2000.0,676.16,676.17,674.64,674.64,2000.0
2021-09-24 12:00:00,675.25,675.25,675.2,675.2,200.0,675.25,675.25,675.2,675.2,200.0
2021-09-24 12:05:00,673.93,675.05,673.93,675.02,800.0,673.93,675.05,673.93,675.02,800.0
2021-09-24 12:10:00,674.86,675.36,674.77,675.36,500.0,674.86,675.36,674.77,675.36,500.0
2021-09-24 12:15:00,676.22,676.22,676.21,676.22,100.0,676.22,676.22,676.21,676.22,100.0
2021-09-24 12:20:00,676.92,676.92,676.92,676.92,100.0,676.92,676.92,676.92,676.92,100.0
2021-09-24 12:25:00,677.04,677.59,676.5,676.57,1600.0,677.04,677.59,676.5,676.57,1600.0
2021-09-24 12:30:00,676.78,676.78,676.78,676.78,100.0,676.78,676.78,676.78,676.78,100.0
2021-09-24 12:35:00,676.24,677.74,676.24,677.74,2892.0,676.24,677.74,676.24,677.74,2892.0
2021-09-24 12:40:00,677.46,678.43,677.46,678.43,600.0,677.46,678.43,677.46,678.43,600.0
2021-09-24 12:45:00,678.44,678.44,677.28,678.21,560.0,678.44,678.44,677.28,678.21,560.0
2021-09-24 12:50:00,678.21,678.21,678.21,678.21,0.0,678.21,678.21,678.21,678.21,0.0
2021-09-24 12:55:00,677.64,677.64,677.17,677.3,817.0,677.64,677.64,677.17,677.3,817.0
2021-09-24 13:00:00,676.97,676.97,676.82,676.82,200.0,676.97,676.97,676.82,676.82,200.0
2021-09-24 13:05:00,677.01,677.02,677.01,677.01,100.0,677.01,677.02,677.01,677.01,100.0
2021-09-24 13:10:00,676.63,677.65,676.63,677.65,200.0,676.63,677.65,676.63,677.65,200.0
2021-09-24 13:15:00,678.01,678.01,677.18,677.18,300.0,678.01,678.01,677.18,677.18,300.0
2021-09-24 13:20:00,677.22,677.23,677.21,677.21,210.0,677.22,677.23,677.21,677.21,210.0
2021-09-24 13:25:00,677.42,677.42,677.42,677.42,100.0,677.42,677.42,677.42,677.42,100.0
2021-09-24 13:30:00,677.85,677.85,677.51,677.51,300.0,677.85,677.85,677.51,677.51,300.0
2021-09-24 13:35:00,677.51,677.51,677.51,677.51,0.0,677.51,677.51,677.51,677.51,0.0
2021-09-24 13:40:00,677.16,677.17,677.16,677.16,100.0,677.16,677.17,677.16,677.16,100.0
2021-09-24 13:45:00,677.75,677.75,677.47,677.47,795.0,677.75,677.75,677.47,677.47,795.0
2021-09-24 13:50:00,677.81,678.64,677.81,678.58,800.0,677.81,678.64,677.81,678.58,800.0
2021-09-24 13:55:00,677.98,678.2,677.98,678.2,300.0,677.98,678.2,677.98,678.2,300.0
2021-09-24 14:00:00,678.12,678.12,678.12,678.12,100.0,678.12,678.12,678.12,678.12,100.0
2021-09-24 14:05:00,678.12,678.12,678.12,678.12,0.0,678.12,678.12,678.12,678.12,0.0
2021-09-24 14:10:00,678.05,678.05,677.39,677.39,600.0,678.05,678.05,677.39,677.39,600.0
2021-09-24 14:15:00,677.55,677.76,677.42,677.42,800.0,677.55,677.76,677.42,677.42,800.0
2021-09-24 14:20:00,677.73,677.73,677.73,677.73,100.0,677.73,677.73,677.73,677.73,100.0
2021-09-24 14:25:00,678.01,678.01,678.01,678.01,100.0,678.01,678.01,678.01,678.01,100.0
2021-09-24 14:30:00,678.27,678.58,678.27,678.58,405.0,678.27,678.58,678.27,678.58,405.0
2021-09-24 14:35:00,678.58,678.58,678.58,678.58,0.0,678.58,678.58,678.58,678.58,0.0
2021-09-24 14:40:00,678.93,679.25,678.91,679.16,400.0,678.93,679.25,678.91,679.16,400.0
2021-09-24 14:45:00,679.18,679.92,679.13,679.13,1066.0,679.18,679.92,679.13,679.13,1066.0
2021-09-24 14:50:00,678.87,678.98,678.87,678.97,200.0,678.87,678.98,678.87,678.97,200.0
2021-09-24 14:55:00,679.18,679.31,679.18,679.31,200.0,679.18,679.31,679.18,679.31,200.0
2021-09-24 15:00:00,679.31,679.32,679.16,679.23,400.0,679.31,679.32,679.16,679.23,400.0
2021-09-24 15:05:00,678.83,679.05,678.78,679.05,425.0,678.83,679.05,678.78,679.05,425.0
2021-09-24 15:10:00,679.05,679.31,679.02,679.31,300.0,679.05,679.31,679.02,679.31,300.0
2021-09-24 15:15:00,679.51,679.94,679.4,679.44,500.0,679.51,679.94,679.4,679.44,500.0
2021-09-24 15:20:00,679.77,680.9,679.74,680.16,1490.0,679.77,680.9,679.74,680.16,1490.0
2021-09-24 15:25:00,680.12,680.47,680.09,680.35,500.0,680.12,680.47,680.09,680.35,500.0
2021-09-24 15:30:00,680.53,680.66,679.83,679.83,765.0,680.53,680.66,679.83,679.83,765.0
2021-09-24 15:35:00,680.09,680.25,679.25,679.8,850.0,680.09,680.25,679.25,679.8,850.0
2021-09-24 15:40:00,679.89,680.26,679.8,679.8,1047.0,679.89,680.26,679.8,679.8,1047.0
2021-09-24 15:45:00,680.14,680.62,680.14,680.28,600.0,680.14,680.62,680.14,680.28,600.0
2021-09-24 15:50:00,679.95,680.26,679.4,679.58,3295.0,679.95,680.26,679.4,679.58,3295.0
2021-09-24 15:55:00,679.83,680.41,679.49,679.65,3000.0,679.83,680.41,679.49,679.65,3000.0
2021-09-27 09:30:00,672.44,674.45,670.81,670.81,6852.0,672.44,674.45,670.81,670.81,6852.0
2021-09-27 09:35:00,669.03,671.16,663.86,663.86,2424.0,669.03,671.16,663.86,663.86,2424.0
2021-09-27 09:40:00,663.57,663.57,659.02,660.02,3767.0,663.57,663.57,659.02,660.02,3767.0
2021-09-27 09:45:00,660.18,660.18,657.94,659.52,3304.0,660.18,660.18,657.94,659.52,3304.0
2021-09-27 09:50:00,657.73,657.73,653.5,653.76,2387.0,657.73,657.73,653.5,653.76,2387.0
2021-09-27 09:55:00,654.35,654.88,653.01,654.88,900.0,654.35,654.88,653.01,654.88,900.0
2021-09-27 10:00:00,653.51,653.51,648.42,649.82,3278.0,653.51,653.51,648.42,649.82,3278.0
2021-09-27 10:05:00,648.69,652.01,648.69,651.43,1423.0,648.69,652.01,648.69,651.43,1423.0
2021-09-27 10:10:00,650.89,650.9,648.88,649.23,2732.0,650.89,650.9,648.88,649.23,2732.0
2021-09-27 10:15:00,649.0,652.5,649.0,650.33,11121.0,649.0,652.5,649.0,650.33,11121.0
2021-09-27 10:20:00,650.36,650.44,648.0,648.0,2310.0,650.36,650.44,648.0,648.0,2310.0
2021-09-27 10:25:00,647.26,647.92,646.51,647.05,3723.0,647.26,647.92,646.51,647.05,3723.0
2021-09-27 10:30:00,646.65,647.3,646.53,647.29,2809.0,646.65,647.3,646.53,647.29,2809.0
2021-09-27 10:35:00,647.86,650.52,647.8,650.52,3940.0,647.86,650.52,647.8,650.52,3940.0
2021-09-27 10:40:00,650.35,651.16,648.82,649.21,4192.0,650.35,651.16,648.82,649.21,4192.0
2021-09-27 10:45:00,649.83,650.79,648.08,648.4,3000.0,649.83,650.79,648.08,648.4,3000.0
2021-09-27 10:50:00,648.33,648.4,647.39,647.39,800.0,648.33,648.4,647.39,647.39,800.0
2021-09-27 10:55:00,646.59,647.82,646.21,647.45,3557.0,646.59,647.82,646.21,647.45,3557.0
2021-09-27 11:00:00,647.55,647.59,645.34,647.28,2108.0,647.55,647.59,645.34,647.28,2108.0
2021-09-27 11:05:00,648.41,648.8,646.22,646.69,3037.0,648.41,648.8,646.22,646.69,3037.0
2021-09-27 11:10:00,646.36,646.4,645.6,645.83,1270.0,646.36,646.4,645.6,645.83,1270.0
2021-09-27 11:15:00,645.63,646.4,643.39,643.99,3555.0,645.63,646.4,643.39,643.99,3555.0
2021-09-27 11:20:00,643.47,643.47,642.02,642.02,1799.0,643.47,643.47,642.02,642.02,1799.0
2021-09-27 11:25:00,642.53,643.03,642.25,642.36,1748.0,642.53,643.03,642.25,642.36,1748.0
2021-09-27 11:30:00,642.9,643.48,642.0,642.08,2054.0,642.9,643.48,642.0,642.08,2054.0
2021-09-27 11:35:00,642.86,642.86,642.16,642.16,200.0,642.86,642.86,642.16,642.16,200.0
2021-09-27 11:40:00,641.99,641.99,640.39,641.63,2472.0,641.99,641.99,640.39,641.63,2472.0
2021-09-27 11:45:00,640.46,641.15,640.21,641.03,4596.0,640.46,641.15,640.21,641.03,4596.0
2021-09-27 11:50:00,641.1,641.16,640.52,641.02,2006.0,641.1,641.16,640.52,641.02,2006.0
2021-09-27 11:55:00,640.83,642.5,640.83,641.98,2110.0,640.83,642.5,640.83,641.98,2110.0
2021-09-27 12:00:00,641.46,641.46,641.04,641.07,1879.0,641.46,641.46,641.04,641.07,1879.0
2021-09-27 12:05:00,641.7,642.33,641.7,642.09,1120.0,641.7,642.33,641.7,642.09,1120.0
2021-09-27 12:10:00,641.98,642.54,641.97,642.53,1244.0,641.98,642.54,641.97,642.53,1244.0
2021-09-27 12:15:00,642.54,645.18,642.54,644.6,16188.0,642.54,645.18,642.54,644.6,16188.0
2021-09-27 12:20:00,644.42,645.15,644.36,644.43,3500.0,644.42,645.15,644.36,644.43,3500.0
2021-09-27 12:25:00,644.52,644.84,644.02,644.02,2670.0,644.52,644.84,644.02,644.02,2670.0
2021-09-27 12:30:00,644.26,644.52,642.84,643.25,4373.0,644.26,644.52,642.84,643.25,4373.0
2021-09-27 12:35:00,643.4,643.4,642.37,643.14,1900.0,643.4,643.4,642.37,643.14,1900.0
2021-09-27 12:40:00,643.2,645.01,643.19,643.96,6035.0,643.2,645.01,643.19,643.96,6035.0
2021-09-27 12:45:00,643.41,643.41,641.76,641.98,883.0,643.41,643.41,641.76,641.98,883.0
2021-09-27 12:50:00,641.86,641.86,641.61,641.62,1050.0,641.86,641.86,641.61,641.62,1050.0
2021-09-27 12:55:00,642.0,642.24,641.52,641.75,1646.0,642.0,642.24,641.52,641.75,1646.0
2021-09-27 13:00:00,642.41,643.08,641.93,642.96,1600.0,642.41,643.08,641.93,642.96,1600.0
2021-09-27 13:05:00,642.93,643.19,642.38,642.63,1699.0,642.93,643.19,642.38,642.63,1699.0
2021-09-27 13:10:00,643.19,644.27,643.09,644.27,800.0,643.19,644.27,643.09,644.27,800.0
2021-09-27 13:15:00,643.89,644.29,643.81,644.29,300.0,643.89,644.29,643.81,644.29,300.0
2021-09-27 13:20:00,644.37,644.98,644.12,644.62,1780.0,644.37,644.98,644.12,644.62,1780.0
2021-09-27 13:25:00,645.55,645.55,645.55,645.55,100.0,645.55,645.55,645.55,645.55,100.0
2021-09-27 13:30:00,645.65,645.96,645.55,645.55,1135.0,645.65,645.96,645.55,645.55,1135.0
2021-09-27 13:35:00,645.25,645.85,644.76,644.76,4602.0,645.25,645.85,644.76,644.76,4602.0
2021-09-27 13:40:00,645.11,645.11,644.42,644.42,605.0,645.11,645.11,644.42,644.42,605.0
2021-09-27 13:45:00,644.56,645.73,644.56,645.55,2201.0,644.56,645.73,644.56,645.55,2201.0
2021-09-27 13:50:00,645.98,646.28,645.44,645.44,1077.0,645.98,646.28,645.44,645.44,1077.0
2021-09-27 13:55:00,645.46,645.53,645.0,645.0,1200.0,645.46,645.53,645.0,645.0,1200.0
2021-09-27 14:00:00,645.59,645.87,645.14,645.14,1650.0,645.59,645.87,645.14,645.14,1650.0
2021-09-27 14:05:00,645.38,645.82,645.38,645.82,238.0,645.38,645.82,645.38,645.82,238.0
2021-09-27 14:10:00,645.75,646.62,645.67,646.62,3947.0,645.75,646.62,645.67,646.62,3947.0
2021-09-27 14:15:00,647.29,647.57,647.2,647.22,1329.0,647.29,647.57,647.2,647.22,1329.0
2021-09-27 14:20:00,646.99,646.99,646.7,646.88,400.0,646.99,646.99,646.7,646.88,400.0
2021-09-27 14:25:00,646.96,647.08,646.72,647.08,1300.0,646.96,647.08,646.72,647.08,1300.0
2021-09-27 14:30:00,647.24,647.91,647.23,647.91,2441.0,647.24,647.91,647.23,647.91,2441.0
2021-09-27 14:35:00,647.74,647.74,646.23,646.23,4800.0,647.74,647.74,646.23,646.23,4800.0
2021-09-27 14:40:00,645.9,648.75,645.78,648.5,5507.0,645.9,648.75,645.78,648.5,5507.0
2021-09-27 14:45:00,648.89,650.3,648.84,650.0,3600.0,648.89,650.3,648.84,650.0,3600.0
2021-09-27 14:50:00,650.21,651.33,649.69,650.05,9025.0,650.21,651.33,649.69,650.05,9025.0
2021-09-27 14:55:00,649.93,651.93,649.92,651.93,3570.0,649.93,651.93,649.92,651.93,3570.0
2021-09-27 15:00:00,651.21,651.21,649.44,649.74,1545.0,651.21,651.21,649.44,649.74,1545.0
2021-09-27 15:05:00,649.53,649.99,648.92,649.73,2757.0,649.53,649.99,648.92,649.73,2757.0
2021-09-27 15:10:00,650.72,651.39,650.54,651.39,1257.0,650.72,651.39,650.54,651.39,1257.0
2021-09-27 15:15:00,651.38,651.38,650.16,650.9,1201.0,651.38,651.38,650.16,650.9,1201.0
2021-09-27 15:20:00,650.76,651.35,650.76,650.85,921.0,650.76,651.35,650.76,650.85,921.0
2021-09-27 15:25:00,650.39,650.59,650.21,650.21,800.0,650.39,650.59,650.21,650.21,800.0
2021-09-27 15:30:00,650.1,650.15,649.39,649.66,3010.0,650.1,650.15,649.39,649.66,3010.0
2021-09-27 15:35:00,649.56,649.98,649.21,649.86,3116.0,649.56,649.98,649.21,649.86,3116.0
2021-09-27 15:40:00,649.76,650.45,649.76,650.04,1628.0,649.76,650.45,649.76,650.04,1628.0
2021-09-27 15:45:00,650.12,650.4,649.63,650.31,8893.0,650.12,650.4,649.63,650.31,8893.0
2021-09-27 15:50:00,650.0,650.17,648.76,649.79,13646.0,650.0,650.17,648.76,649.79,13646.0
2021-09-27 15:55:00,649.93,650.6,649.66,650.28,13294.0,649.93,650.6,649.66,650.28,13294.0
2021-09-28 09:30:00,644.4,644.79,630.15,632.88,16487.0,644.4,644.79,630.15,632.88,16487.0
2021-09-28 09:35:00,633.83,633.83,625.05,626.25,19004.0,633.83,633.83,625.05,626.25,19004.0
2021-09-28 09:40:00,625.58,629.62,625.4,629.62,7449.0,625.58,629.62,625.4,629.62,7449.0
2021-09-28 09:45:00,628.08,634.54,628.05,632.39,4000.0,628.08,634.54,628.05,632.39,4000.0
2021-09-28 09:50:00,632.04,633.26,630.5,632.03,3239.0,632.04,633.26,630.5,632.03,3239.0
2021-09-28 09:55:00,633.08,633.08,631.41,631.42,1725.0,633.08,633.08,631.41,631.42,1725.0
2021-09-28 10:00:00,630.32,631.22,628.11,630.71,10221.0,630.32,631.22,628.11,630.71,10221.0
2021-09-28 10:05:00,631.04,631.04,626.53,627.25,5073.0,631.04,631.04,626.53,627.25,5073.0
2021-09-28 10:10:00,627.45,628.56,623.34,624.85,3415.0,627.45,628.56,623.34,624.85,3415.0
2021-09-28 10:15:00,624.82,624.99,623.04,623.04,922.0,624.82,624.99,623.04,623.04,922.0
2021-09-28 10:20:00,624.37,624.37,621.64,623.01,2373.0,624.37,624.37,621.64,623.01,2373.0
2021-09-28 10:25:00,624.98,627.14,624.98,626.34,700.0,624.98,627.14,624.98,626.34,700.0
2021-09-28 10:30:00,626.07,626.88,624.67,624.68,12751.0,626.07,626.88,624.67,624.68,12751.0
2021-09-28 10:35:00,624.52,627.52,623.68,626.95,19277.0,624.52,627.52,623.68,626.95,19277.0
2021-09-28 10:40:00,626.09,626.09,623.43,624.51,3600.0,626.09,626.09,623.43,624.51,3600.0
2021-09-28 10:45:00,624.45,626.38,624.07,625.04,7600.0,624.45,626.38,624.07,625.04,7600.0
2021-09-28 10:50:00,624.7,626.9,624.69,625.36,4554.0,624.7,626.9,624.69,625.36,4554.0
2021-09-28 10:55:00,626.78,626.78,624.52,625.67,1895.0,626.78,626.78,624.52,625.67,1895.0
2021-09-28 11:00:00,626.92,629.21,626.75,626.96,4687.0,626.92,629.21,626.75,626.96,4687.0
2021-09-28 11:05:00,626.85,627.41,624.45,625.35,4337.0,626.85,627.41,624.45,625.35,4337.0
2021-09-28 11:10:00,625.46,626.08,625.28,625.91,5314.0,625.46,626.08,625.28,625.91,5314.0
2021-09-28 11:15:00,625.49,627.61,625.21,627.2,3548.0,625.49,627.61,625.21,627.2,3548.0
2021-09-28 11:20:00,626.3,626.86,625.12,625.12,3019.0,626.3,626.86,625.12,625.12,3019.0
2021-09-28 11:25:00,625.73,626.07,625.01,625.21,2524.0,625.73,626.07,625.01,625.21,2524.0
2021-09-28 11:30:00,625.38,628.49,624.35,627.36,2073.0,625.38,628.49,624.35,627.36,2073.0
2021-09-28 11:35:00,626.62,629.23,626.59,629.23,2075.0,626.62,629.23,626.59,629.23,2075.0
2021-09-28 11:40:00,627.93,629.01,627.93,627.93,900.0,627.93,629.01,627.93,627.93,900.0
2021-09-28 11:45:00,626.82,628.13,626.49,628.13,1015.0,626.82,628.13,626.49,628.13,1015.0
2021-09-28 11:50:00,627.62,628.29,626.99,628.24,570.0,627.62,628.29,626.99,628.24,570.0
2021-09-28 11:55:00,629.34,629.81,629.18,629.69,1300.0,629.34,629.81,629.18,629.69,1300.0
2021-09-28 12:00:00,629.75,629.75,628.67,628.67,1156.0,629.75,629.75,628.67,628.67,1156.0
2021-09-28 12:05:00,629.66,631.41,628.66,631.35,1100.0,629.66,631.41,628.66,631.35,1100.0
2021-09-28 12:10:00,630.31,632.56,630.31,632.46,700.0,630.31,632.56,630.31,632.46,700.0
2021-09-28 12:15:00,632.91,633.43,632.81,633.07,1100.0,632.91,633.43,632.81,633.07,1100.0
2021-09-28 12:20:00,632.45,632.5,631.09,631.58,1200.0,632.45,632.5,631.09,631.58,1200.0
2021-09-28 12:25:00,631.24,631.5,630.52,630.52,412.0,631.24,631.5,630.52,630.52,412.0
2021-09-28 12:30:00,629.76,631.03,628.91,630.63,2211.0,629.76,631.03,628.91,630.63,2211.0
2021-09-28 12:35:00,630.04,630.04,628.12,628.84,1502.0,630.04,630.04,628.12,628.84,1502.0
2021-09-28 12:40:00,628.78,629.81,628.67,629.81,800.0,628.78,629.81,628.67,629.81,800.0
2021-09-28 12:45:00,628.3,628.97,627.88,628.97,1100.0,628.3,628.97,627.88,628.97,1100.0
2021-09-28 12:50:00,628.79,628.79,628.78,628.79,100.0,628.79,628.79,628.78,628.79,100.0
2021-09-28 12:55:00,628.45,629.27,628.45,629.02,400.0,628.45,629.27,628.45,629.02,400.0
2021-09-28 13:00:00,628.15,628.8,627.96,628.79,641.0,628.15,628.8,627.96,628.79,641.0
2021-09-28 13:05:00,627.95,629.62,627.95,629.62,400.0,627.95,629.62,627.95,629.62,400.0
2021-09-28 13:10:00,628.58,629.04,628.58,628.69,431.0,628.58,629.04,628.58,628.69,431.0
2021-09-28 13:15:00,629.29,630.39,629.29,630.39,300.0,629.29,630.39,629.29,630.39,300.0
2021-09-28 13:20:00,629.81,630.56,629.81,630.56,300.0,629.81,630.56,629.81,630.56,300.0
2021-09-28 13:25:00,631.7,632.39,631.69,632.31,700.0,631.7,632.39,631.69,632.31,700.0
2021-09-28 13:30:00,631.64,631.66,631.28,631.66,400.0,631.64,631.66,631.28,631.66,400.0
2021-09-28 13:35:00,631.66,631.66,631.66,631.66,0.0,631.66,631.66,631.66,631.66,0.0
2021-09-28 13:40:00,632.37,633.63,632.37,633.63,771.0,632.37,633.63,632.37,633.63,771.0
2021-09-28 13:45:00,631.58,632.59,631.5,632.59,800.0,631.58,632.59,631.5,632.59,800.0
2021-09-28 13:50:00,632.23,632.41,632.02,632.05,1100.0,632.23,632.41,632.02,632.05,1100.0
2021-09-28 13:55:00,632.42,632.42,631.43,631.43,500.0,632.42,632.42,631.43,631.43,500.0
2021-09-28 14:00:00,629.88,630.73,629.58,629.58,1200.0,629.88,630.73,629.58,629.58,1200.0
2021-09-28 14:05:00,630.01,630.42,629.82,630.42,300.0,630.01,630.42,629.82,630.42,300.0
2021-09-28 14:10:00,629.82,629.95,628.35,628.91,1000.0,629.82,629.95,628.35,628.91,1000.0
2021-09-28 14:15:00,629.48,630.76,628.93,630.31,4346.0,629.48,630.76,628.93,630.31,4346.0
2021-09-28 14:20:00,630.57,630.57,630.05,630.09,1900.0,630.57,630.57,630.05,630.09,1900.0
2021-09-28 14:25:00,630.21,630.21,629.27,630.17,2624.0,630.21,630.21,629.27,630.17,2624.0
2021-09-28 14:30:00,629.79,629.8,629.07,629.08,1323.0,629.79,629.8,629.07,629.08,1323.0
2021-09-28 14:35:00,629.11,629.11,628.36,628.69,1000.0,629.11,629.11,628.36,628.69,1000.0
2021-09-28 14:40:00,628.69,630.51,628.69,629.43,3690.0,628.69,630.51,628.69,629.43,3690.0
2021-09-28 14:45:00,630.5,631.32,629.9,630.68,4936.0,630.5,631.32,629.9,630.68,4936.0
2021-09-28 14:50:00,630.43,630.77,630.11,630.18,1400.0,630.43,630.77,630.11,630.18,1400.0
2021-09-28 14:55:00,630.32,630.99,629.85,630.99,3522.0,630.32,630.99,629.85,630.99,3522.0
2021-09-28 15:00:00,630.64,631.45,630.14,630.14,945.0,630.64,631.45,630.14,630.14,945.0
2021-09-28 15:05:00,630.81,632.55,630.69,632.05,6783.0,630.81,632.55,630.69,632.05,6783.0
2021-09-28 15:10:00,631.2,631.64,630.19,630.19,1893.0,631.2,631.64,630.19,630.19,1893.0
2021-09-28 15:15:00,630.49,630.83,630.26,630.44,1263.0,630.49,630.83,630.26,630.44,1263.0
2021-09-28 15:20:00,630.63,631.61,630.46,630.92,1359.0,630.63,631.61,630.46,630.92,1359.0
2021-09-28 15:25:00,630.6,630.84,629.9,629.9,1000.0,630.6,630.84,629.9,629.9,1000.0
2021-09-28 15:30:00,629.87,630.79,629.07,629.94,3146.0,629.87,630.79,629.07,629.94,3146.0
2021-09-28 15:35:00,629.97,631.15,629.51,629.51,2257.0,629.97,631.15,629.51,629.51,2257.0
2021-09-28 15:40:00,629.52,630.01,629.0,629.0,2039.0,629.52,630.01,629.0,629.0,2039.0
2021-09-28 15:45:00,629.32,629.32,626.77,627.06,2625.0,629.32,629.32,626.77,627.06,2625.0
2021-09-28 15:50:00,626.13,627.58,625.31,625.31,6229.0,626.13,627.58,625.31,625.31,6229.0
2021-09-28 15:55:00,626.96,627.65,625.89,626.85,8715.0,626.96,627.65,625.89,626.85,8715.0
2021-09-29 09:30:00,631.38,637.44,627.81,633.5,5833.0,631.38,637.44,627.81,633.5,5833.0
2021-09-29 09:35:00,635.34,636.26,632.54,632.55,3378.0,635.34,636.26,632.54,632.55,3378.0
2021-09-29 09:40:00,632.83,632.83,627.59,627.59,1649.0,632.83,632.83,627.59,627.59,1649.0
2021-09-29 09:45:00,629.79,633.42,629.79,633.04,1491.0,629.79,633.42,629.79,633.04,1491.0
2021-09-29 09:50:00,633.35,634.5,633.19,634.5,850.0,633.35,634.5,633.19,634.5,850.0
2021-09-29 09:55:00,634.14,634.55,633.79,633.79,306.0,634.14,634.55,633.79,633.79,306.0
2021-09-29 10:00:00,634.68,635.81,633.06,633.06,3380.0,634.68,635.81,633.06,633.06,3380.0
2021-09-29 10:05:00,633.16,635.57,632.77,635.57,900.0,633.16,635.57,632.77,635.57,900.0
2021-09-29 10:10:00,635.74,635.74,634.49,634.85,500.0,635.74,635.74,634.49,634.85,500.0
2021-09-29 10:15:00,635.39,635.92,633.96,635.11,2041.0,635.39,635.92,633.96,635.11,2041.0
2021-09-29 10:20:00,635.77,636.95,635.77,636.87,2091.0,635.77,636.95,635.77,636.87,2091.0
2021-09-29 10:25:00,635.69,636.6,635.69,635.93,1251.0,635.69,636.6,635.69,635.93,1251.0
2021-09-29 10:30:00,635.29,635.29,633.49,633.49,1000.0,635.29,635.29,633.49,633.49,1000.0
2021-09-29 10:35:00,634.72,635.2,634.26,634.26,1523.0,634.72,635.2,634.26,634.26,1523.0
2021-09-29 10:40:00,634.65,636.05,634.51,634.63,600.0,634.65,636.05,634.51,634.63,600.0
2021-09-29 10:45:00,634.05,635.34,633.26,635.34,1500.0,634.05,635.34,633.26,635.34,1500.0
2021-09-29 10:50:00,635.29,635.84,633.61,633.61,688.0,635.29,635.84,633.61,633.61,688.0
2021-09-29 10:55:00,633.22,633.66,631.92,631.92,1100.0,633.22,633.66,631.92,631.92,1100.0
2021-09-29 11:00:00,632.9,634.05,632.9,633.21,1700.0,632.9,634.05,632.9,633.21,1700.0
2021-09-29 11:05:00,633.12,633.13,632.97,632.97,1015.0,633.12,633.13,632.97,632.97,1015.0
2021-09-29 11:10:00,632.33,632.59,631.44,631.57,700.0,632.33,632.59,631.44,631.57,700.0
2021-09-29 11:15:00,631.9,632.03,631.36,631.36,400.0,631.9,632.03,631.36,631.36,400.0
2021-09-29 11:20:00,631.87,632.47,631.74,632.47,400.0,631.87,632.47,631.74,632.47,400.0
2021-09-29 11:25:00,632.7,632.7,631.26,631.65,1332.0,632.7,632.7,631.26,631.65,1332.0
2021-09-29 11:30:00,632.94,632.95,632.93,632.95,200.0,632.94,632.95,632.93,632.95,200.0
2021-09-29 11:35:00,632.72,632.72,631.36,631.36,700.0,632.72,632.72,631.36,631.36,700.0
2021-09-29 11:40:00,631.7,632.53,631.57,632.16,1300.0,631.7,632.53,631.57,632.16,1300.0
2021-09-29 11:45:00,631.96,633.17,631.87,633.17,500.0,631.96,633.17,631.87,633.17,500.0
2021-09-29 11:50:00,634.54,635.81,634.17,634.17,1620.0,634.54,635.81,634.17,634.17,1620.0
2021-09-29 11:55:00,634.51,635.62,634.51,634.88,526.0,634.51,635.62,634.51,634.88,526.0
2021-09-29 12:00:00,634.27,634.27,634.27,634.27,100.0,634.27,634.27,634.27,634.27,100.0
2021-09-29 12:05:00,633.97,633.97,633.35,633.35,300.0,633.97,633.97,633.35,633.35,300.0
2021-09-29 12:10:00,632.09,632.39,631.7,631.7,919.0,632.09,632.39,631.7,631.7,919.0
2021-09-29 12:15:00,631.58,632.06,631.58,632.06,210.0,631.58,632.06,631.58,632.06,210.0
2021-09-29 12:20:00,632.1,632.71,632.1,632.28,800.0,632.1,632.71,632.1,632.28,800.0
2021-09-29 12:25:00,632.31,632.5,631.59,631.59,600.0,632.31,632.5,631.59,631.59,600.0
2021-09-29 12:30:00,632.01,632.32,631.24,632.32,1231.0,632.01,632.32,631.24,632.32,1231.0
2021-09-29 12:35:00,631.96,632.02,631.96,632.02,200.0,631.96,632.02,631.96,632.02,200.0
2021-09-29 12:40:00,632.37,632.83,631.94,632.01,900.0,632.37,632.83,631.94,632.01,900.0
2021-09-29 12:45:00,631.88,632.71,631.38,631.74,3886.0,631.88,632.71,631.38,631.74,3886.0
2021-09-29 12:50:00,631.22,631.9,630.75,631.54,800.0,631.22,631.9,630.75,631.54,800.0
2021-09-29 12:55:00,631.58,631.58,630.86,631.5,1302.0,631.58,631.58,630.86,631.5,1302.0
2021-09-29 13:00:00,631.5,631.83,631.24,631.43,450.0,631.5,631.83,631.24,631.43,450.0
2021-09-29 13:05:00,631.16,632.47,631.05,632.47,1200.0,631.16,632.47,631.05,632.47,1200.0
2021-09-29 13:10:00,632.39,632.39,631.58,631.58,1900.0,632.39,632.39,631.58,631.58,1900.0
2021-09-29 13:15:00,631.22,631.51,630.33,631.49,1239.0,631.22,631.51,630.33,631.49,1239.0
2021-09-29 13:20:00,630.94,630.94,630.71,630.89,300.0,630.94,630.94,630.71,630.89,300.0
2021-09-29 13:25:00,629.43,630.22,629.43,629.82,400.0,629.43,630.22,629.43,629.82,400.0
2021-09-29 13:30:00,628.77,628.77,627.51,628.24,400.0,628.77,628.77,627.51,628.24,400.0
2021-09-29 13:35:00,627.75,628.85,627.75,628.85,400.0,627.75,628.85,627.75,628.85,400.0
2021-09-29 13:40:00,628.75,630.36,628.36,630.36,1398.0,628.75,630.36,628.36,630.36,1398.0
2021-09-29 13:45:00,630.38,630.39,629.54,629.54,1274.0,630.38,630.39,629.54,629.54,1274.0
2021-09-29 13:50:00,630.03,630.71,630.03,630.41,1714.0,630.03,630.71,630.03,630.41,1714.0
2021-09-29 13:55:00,629.87,630.78,629.86,630.78,600.0,629.87,630.78,629.86,630.78,600.0
2021-09-29 14:00:00,630.75,630.75,630.57,630.58,300.0,630.75,630.75,630.57,630.58,300.0
2021-09-29 14:05:00,632.0,632.65,631.54,632.21,1801.0,632.0,632.65,631.54,632.21,1801.0
2021-09-29 14:10:00,632.45,633.14,632.28,632.86,3863.0,632.45,633.14,632.28,632.86,3863.0
2021-09-29 14:15:00,632.43,633.0,632.43,633.0,300.0,632.43,633.0,632.43,633.0,300.0
2021-09-29 14:20:00,631.97,632.87,631.97,632.87,988.0,631.97,632.87,631.97,632.87,988.0
2021-09-29 14:25:00,633.16,633.16,632.7,632.71,1271.0,633.16,633.16,632.7,632.71,1271.0
2021-09-29 14:30:00,633.25,633.64,632.72,632.73,1001.0,633.25,633.64,632.72,632.73,1001.0
2021-09-29 14:35:00,632.5,633.01,632.38,632.38,1400.0,632.5,633.01,632.38,632.38,1400.0
2021-09-29 14:40:00,632.15,633.35,631.78,633.35,1563.0,632.15,633.35,631.78,633.35,1563.0
2021-09-29 14:45:00,633.97,634.58,632.67,633.37,789.0,633.97,634.58,632.67,633.37,789.0
2021-09-29 14:50:00,633.13,633.74,633.13,633.65,809.0,633.13,633.74,633.13,633.65,809.0
2021-09-29 14:55:00,633.53,633.54,633.03,633.05,1400.0,633.53,633.54,633.03,633.05,1400.0
2021-09-29 15:00:00,633.26,633.26,632.12,632.16,1600.0,633.26,633.26,632.12,632.16,1600.0
2021-09-29 15:05:00,632.13,632.7,632.13,632.61,800.0,632.13,632.7,632.13,632.61,800.0
2021-09-29 15:10:00,631.64,632.05,631.31,631.31,641.0,631.64,632.05,631.31,631.31,641.0
2021-09-29 15:15:00,631.59,632.3,631.31,631.31,1014.0,631.59,632.3,631.31,631.31,1014.0
2021-09-29 15:20:00,631.55,631.55,631.12,631.52,600.0,631.55,631.55,631.12,631.52,600.0
2021-09-29 15:25:00,632.31,632.31,631.93,631.93,200.0,632.31,632.31,631.93,631.93,200.0
2021-09-29 15:30:00,631.47,631.82,631.47,631.82,900.0,631.47,631.82,631.47,631.82,900.0
2021-09-29 15:35:00,631.75,631.75,631.15,631.15,1398.0,631.75,631.75,631.15,631.15,1398.0
2021-09-29 15:40:00,631.02,631.02,629.57,629.6,900.0,631.02,631.02,629.57,629.6,900.0
2021-09-29 15:45:00,629.24,629.74,629.22,629.74,1200.0,629.24,629.74,629.22,629.74,1200.0
2021-09-29 15:50:00,629.52,629.71,628.33,629.13,6322.0,629.52,629.71,628.33,629.13,6322.0
2021-09-29 15:55:00,628.77,629.44,628.46,629.31,5872.0,628.77,629.44,628.46,629.31,5872.0
2021-09-30 09:30:00,633.72,636.83,633.72,634.64,4949.0,633.72,636.83,633.72,634.64,4949.0
2021-09-30 09:35:00,634.83,635.33,633.55,635.33,374.0,634.83,635.33,633.55,635.33,374.0
2021-09-30 09:40:00,633.35,636.62,633.34,636.62,2403.0,633.35,636.62,633.34,636.62,2403.0
2021-09-30 09:45:00,635.9,637.94,634.46,637.64,7577.0,635.9,637.94,634.46,637.64,7577.0
2021-09-30 09:50:00,638.12,638.15,637.0,637.34,1316.0,638.12,638.15,637.0,637.34,1316.0
2021-09-30 09:55:00,636.17,636.59,635.48,635.48,760.0,636.17,636.59,635.48,635.48,760.0
2021-09-30 10:00:00,637.05,637.06,636.01,636.01,400.0,637.05,637.06,636.01,636.01,400.0
2021-09-30 10:05:00,634.11,634.11,634.11,634.11,100.0,634.11,634.11,634.11,634.11,100.0
2021-09-30 10:10:00,635.66,635.74,633.59,633.59,700.0,635.66,635.74,633.59,633.59,700.0
2021-09-30 10:15:00,634.13,636.03,634.13,636.03,600.0,634.13,636.03,634.13,636.03,600.0
2021-09-30 10:20:00,635.88,635.88,634.12,634.61,700.0,635.88,635.88,634.12,634.61,700.0
2021-09-30 10:25:00,633.76,634.67,633.51,634.67,600.0,633.76,634.67,633.51,634.67,600.0
2021-09-30 10:30:00,634.99,634.99,634.4,634.4,300.0,634.99,634.99,634.4,634.4,300.0
2021-09-30 10:35:00,635.79,635.79,635.71,635.75,300.0,635.79,635.79,635.71,635.75,300.0
2021-09-30 10:40:00,634.96,636.13,634.2,635.24,1363.0,634.96,636.13,634.2,635.24,1363.0
2021-09-30 10:45:00,634.81,635.9,634.7,635.0,1015.0,634.81,635.9,634.7,635.0,1015.0
2021-09-30 10:50:00,635.06,635.68,634.21,634.21,692.0,635.06,635.68,634.21,634.21,692.0
2021-09-30 10:55:00,633.17,633.58,633.17,633.58,400.0,633.17,633.58,633.17,633.58,400.0
2021-09-30 11:00:00,632.37,632.83,631.35,632.78,1800.0,632.37,632.83,631.35,632.78,1800.0
2021-09-30 11:05:00,633.39,633.56,633.21,633.56,400.0,633.39,633.56,633.21,633.56,400.0
2021-09-30 11:10:00,633.55,633.7,632.56,632.57,1100.0,633.55,633.7,632.56,632.57,1100.0
2021-09-30 11:15:00,633.33,633.83,633.33,633.56,400.0,633.33,633.83,633.33,633.56,400.0
2021-09-30 11:20:00,633.78,633.78,633.4,633.72,300.0,633.78,633.78,633.4,633.72,300.0
2021-09-30 11:25:00,632.92,633.34,632.76,632.76,300.0,632.92,633.34,632.76,632.76,300.0
2021-09-30 11:30:00,633.49,633.52,632.11,632.11,1278.0,633.49,633.52,632.11,632.11,1278.0
2021-09-30 11:35:00,631.64,632.37,630.99,630.99,635.0,631.64,632.37,630.99,630.99,635.0
2021-09-30 11:40:00,630.65,630.65,629.2,630.39,1600.0,630.65,630.65,629.2,630.39,1600.0
2021-09-30 11:45:00,630.74,630.74,629.5,629.66,400.0,630.74,630.74,629.5,629.66,400.0
2021-09-30 11:50:00,630.13,630.18,629.13,629.13,1700.0,630.13,630.18,629.13,629.13,1700.0
2021-09-30 11:55:00,629.61,629.61,628.71,629.32,525.0,629.61,629.61,628.71,629.32,525.0
2021-09-30 12:00:00,629.02,629.02,627.71,627.74,800.0,629.02,629.02,627.71,627.74,800.0
2021-09-30 12:05:00,627.94,627.98,626.6,626.6,1370.0,627.94,627.98,626.6,626.6,1370.0
2021-09-30 12:10:00,627.0,627.37,626.33,627.35,2022.0,627.0,627.37,626.33,627.35,2022.0
2021-09-30 12:15:00,628.03,628.03,627.22,627.45,800.0,628.03,628.03,627.22,627.45,800.0
2021-09-30 12:20:00,628.06,628.06,627.28,627.28,400.0,628.06,628.06,627.28,627.28,400.0
2021-09-30 12:25:00,627.68,627.68,626.58,626.58,600.0,627.68,627.68,626.58,626.58,600.0
2021-09-30 12:30:00,626.55,628.0,626.26,628.0,1300.0,626.55,628.0,626.26,628.0,1300.0
2021-09-30 12:35:00,627.0,627.0,625.17,625.65,7104.0,627.0,627.0,625.17,625.65,7104.0
2021-09-30 12:40:00,625.26,625.55,625.26,625.55,341.0,625.26,625.55,625.26,625.55,341.0
2021-09-30 12:45:00,625.46,627.24,625.46,627.24,500.0,625.46,627.24,625.46,627.24,500.0
2021-09-30 12:50:00,626.45,627.64,626.44,627.07,855.0,626.45,627.64,626.44,627.07,855.0
2021-09-30 12:55:00,626.51,626.6,626.11,626.6,800.0,626.51,626.6,626.11,626.6,800.0
2021-09-30 13:00:00,626.21,626.98,626.06,626.98,500.0,626.21,626.98,626.06,626.98,500.0
2021-09-30 13:05:00,628.38,628.56,628.38,628.56,200.0,628.38,628.56,628.38,628.56,200.0
2021-09-30 13:10:00,628.55,628.77,628.38,628.38,798.0,628.55,628.77,628.38,628.38,798.0
2021-09-30 13:15:00,628.67,628.67,628.67,628.67,100.0,628.67,628.67,628.67,628.67,100.0
2021-09-30 13:20:00,628.1,628.1,627.18,627.18,500.0,628.1,628.1,627.18,627.18,500.0
2021-09-30 13:25:00,627.2,627.2,627.2,627.2,100.0,627.2,627.2,627.2,627.2,100.0
2021-09-30 13:30:00,627.0,627.4,627.0,627.4,374.0,627.0,627.4,627.0,627.4,374.0
2021-09-30 13:35:00,627.59,629.0,627.59,628.95,773.0,627.59,629.0,627.59,628.95,773.0
2021-09-30 13:40:00,627.91,627.91,627.91,627.91,422.0,627.91,627.91,627.91,627.91,422.0
2021-09-30 13:45:00,627.75,627.9,626.86,626.88,1296.0,627.75,627.9,626.86,626.88,1296.0
2021-09-30 13:50:00,627.34,628.53,627.34,628.53,300.0,627.34,628.53,627.34,628.53,300.0
2021-09-30 13:55:00,628.45,628.45,628.41,628.41,400.0,628.45,628.45,628.41,628.41,400.0
2021-09-30 14:00:00,628.17,628.83,628.17,628.83,300.0,628.17,628.83,628.17,628.83,300.0
2021-09-30 14:05:00,629.17,629.33,628.9,629.16,400.0,629.17,629.33,628.9,629.16,400.0
2021-09-30 14:10:00,629.6,629.6,629.52,629.52,200.0,629.6,629.6,629.52,629.52,200.0
2021-09-30 14:15:00,628.86,628.96,628.82,628.96,300.0,628.86,628.96,628.82,628.96,300.0
2021-09-30 14:20:00,629.31,629.33,629.31,629.33,400.0,629.31,629.33,629.31,629.33,400.0
2021-09-30 14:25:00,629.93,629.99,629.64,629.99,336.0,629.93,629.99,629.64,629.99,336.0
2021-09-30 14:30:00,630.59,630.87,630.58,630.87,200.0,630.59,630.87,630.58,630.87,200.0
2021-09-30 14:35:00,630.79,630.82,630.0,630.0,919.0,630.79,630.82,630.0,630.0,919.0
2021-09-30 14:40:00,629.74,631.15,629.66,629.67,1000.0,629.74,631.15,629.66,629.67,1000.0
2021-09-30 14:45:00,630.03,630.03,629.23,629.68,500.0,630.03,630.03,629.23,629.68,500.0
2021-09-30 14:50:00,629.75,630.39,629.75,630.19,400.0,629.75,630.39,629.75,630.19,400.0
2021-09-30 14:55:00,629.1,629.3,628.92,629.04,800.0,629.1,629.3,628.92,629.04,800.0
2021-09-30 15:00:00,629.04,629.19,628.14,628.31,800.0,629.04,629.19,628.14,628.31,800.0
2021-09-30 15:05:00,629.08,629.11,628.72,628.72,400.0,629.08,629.11,628.72,628.72,400.0
2021-09-30 15:10:00,629.3,629.3,628.83,628.84,700.0,629.3,629.3,628.83,628.84,700.0
2021-09-30 15:15:00,629.15,629.15,628.53,628.69,500.0,629.15,629.15,628.53,628.69,500.0
2021-09-30 15:20:00,627.66,628.01,627.6,627.6,1211.0,627.66,628.01,627.6,627.6,1211.0
2021-09-30 15:25:00,627.27,627.72,626.69,626.69,2001.0,627.27,627.72,626.69,626.69,2001.0
2021-09-30 15:30:00,627.04,628.51,627.04,628.5,900.0,627.04,628.51,627.04,628.5,900.0
2021-09-30 15:35:00,628.26,628.26,626.02,626.02,1276.0,628.26,628.26,626.02,626.02,1276.0
2021-09-30 15:40:00,626.75,626.75,624.75,624.75,1500.0,626.75,626.75,624.75,624.75,1500.0
2021-09-30 15:45:00,624.58,624.76,624.09,624.5,2700.0,624.58,624.76,624.09,624.5,2700.0
2021-09-30 15:50:00,623.82,624.02,620.86,622.38,10119.0,623.82,624.02,620.86,622.38,10119.0
2021-09-30 15:55:00,622.36,623.09,621.53,621.87,10388.0,622.36,623.09,621.53,621.87,10388.0
2021-10-01 09:30:00,623.15,624.61,615.05,616.43,8461.0,623.15,624.61,615.05,616.43,8461.0
2021-10-01 09:35:00,616.75,617.02,611.92,613.98,3942.0,616.75,617.02,611.92,613.98,3942.0
2021-10-01 09:40:00,614.4,616.48,612.15,613.36,2600.0,614.4,616.48,612.15,613.36,2600.0
2021-10-01 09:45:00,613.25,616.56,612.79,616.56,600.0,613.25,616.56,612.79,616.56,600.0
2021-10-01 09:50:00,616.42,616.42,613.61,613.95,2530.0,616.42,616.42,613.61,613.95,2530.0
2021-10-01 09:55:00,613.94,615.4,612.8,614.08,3945.0,613.94,615.4,612.8,614.08,3945.0
2021-10-01 10:00:00,614.44,614.91,612.24,612.43,1600.0,614.44,614.91,612.24,612.43,1600.0
2021-10-01 10:05:00,612.03,613.11,611.76,612.27,1600.0,612.03,613.11,611.76,612.27,1600.0
2021-10-01 10:10:00,612.51,616.16,612.41,614.78,5280.0,612.51,616.16,612.41,614.78,5280.0
2021-10-01 10:15:00,615.68,615.68,613.25,613.32,500.0,615.68,615.68,613.25,613.32,500.0
2021-10-01 10:20:00,614.44,615.46,613.0,613.0,2200.0,614.44,615.46,613.0,613.0,2200.0
2021-10-01 10:25:00,612.73,613.4,611.5,611.5,900.0,612.73,613.4,611.5,611.5,900.0
2021-10-01 10:30:00,611.34,611.76,608.37,608.77,1009.0,611.34,611.76,608.37,608.77,1009.0
2021-10-01 10:35:00,609.24,612.11,609.24,611.22,2835.0,609.24,612.11,609.24,611.22,2835.0
2021-10-01 10:40:00,612.08,612.79,611.22,611.23,2000.0,612.08,612.79,611.22,611.23,2000.0
2021-10-01 10:45:00,610.91,614.27,610.73,613.79,3808.0,610.91,614.27,610.73,613.79,3808.0
2021-10-01 10:50:00,614.41,614.41,613.33,613.81,915.0,614.41,614.41,613.33,613.81,915.0
2021-10-01 10:55:00,613.9,614.73,613.43,614.73,2200.0,613.9,614.73,613.43,614.73,2200.0
2021-10-01 11:00:00,614.28,615.29,613.51,613.51,988.0,614.28,615.29,613.51,613.51,988.0
2021-10-01 11:05:00,612.61,612.61,611.09,611.18,1781.0,612.61,612.61,611.09,611.18,1781.0
2021-10-01 11:10:00,611.92,615.96,611.92,615.73,1634.0,611.92,615.96,611.92,615.73,1634.0
2021-10-01 11:15:00,615.27,615.27,613.8,614.75,1034.0,615.27,615.27,613.8,614.75,1034.0
2021-10-01 11:20:00,614.69,615.89,613.51,615.69,3009.0,614.69,615.89,613.51,615.69,3009.0
2021-10-01 11:25:00,615.62,615.62,614.13,615.07,1219.0,615.62,615.62,614.13,615.07,1219.0
2021-10-01 11:30:00,615.97,615.97,615.0,615.0,1600.0,615.97,615.97,615.0,615.0,1600.0
2021-10-01 11:35:00,615.21,616.82,615.2,616.5,600.0,615.21,616.82,615.2,616.5,600.0
2021-10-01 11:40:00,618.03,618.21,617.63,617.66,4940.0,618.03,618.21,617.63,617.66,4940.0
2021-10-01 11:45:00,617.62,618.58,617.62,618.58,600.0,617.62,618.58,617.62,618.58,600.0
2021-10-01 11:50:00,617.73,618.68,617.7,618.55,1953.0,617.73,618.68,617.7,618.55,1953.0
2021-10-01 11:55:00,618.52,618.52,617.22,617.39,800.0,618.52,618.52,617.22,617.39,800.0
2021-10-01 12:00:00,618.34,618.34,616.89,617.17,1385.0,618.34,618.34,616.89,617.17,1385.0
2021-10-01 12:05:00,617.24,618.41,617.01,618.41,1600.0,617.24,618.41,617.01,618.41,1600.0
2021-10-01 12:10:00,617.93,618.7,616.78,616.78,2626.0,617.93,618.7,616.78,616.78,2626.0
2021-10-01 12:15:00,616.3,616.68,615.45,616.68,1499.0,616.3,616.68,615.45,616.68,1499.0
2021-10-01 12:20:00,616.22,617.11,616.22,616.55,1300.0,616.22,617.11,616.22,616.55,1300.0
2021-10-01 12:25:00,616.57,616.57,614.7,615.11,1700.0,616.57,616.57,614.7,615.11,1700.0
2021-10-01 12:30:00,615.39,615.95,615.39,615.57,1000.0,615.39,615.95,615.39,615.57,1000.0
2021-10-01 12:35:00,615.65,615.66,614.48,614.49,1409.0,615.65,615.66,614.48,614.49,1409.0
2021-10-01 12:40:00,614.74,614.96,614.65,614.81,500.0,614.74,614.96,614.65,614.81,500.0
2021-10-01 12:45:00,615.16,615.33,614.91,615.24,1804.0,615.16,615.33,614.91,615.24,1804.0
2021-10-01 12:50:00,614.84,615.45,614.61,615.31,2300.0,614.84,615.45,614.61,615.31,2300.0
2021-10-01 12:55:00,615.76,615.76,615.28,615.32,300.0,615.76,615.76,615.28,615.32,300.0
2021-10-01 13:00:00,614.67,616.23,614.67,616.23,1000.0,614.67,616.23,614.67,616.23,1000.0
2021-10-01 13:05:00,616.42,617.01,616.42,616.46,947.0,616.42,617.01,616.42,616.46,947.0
2021-10-01 13:10:00,617.17,617.22,616.46,616.46,1148.0,617.17,617.22,616.46,616.46,1148.0
2021-10-01 13:15:00,617.0,617.14,615.82,616.09,1575.0,617.0,617.14,615.82,616.09,1575.0
2021-10-01 13:20:00,616.22,617.28,616.22,616.95,2815.0,616.22,617.28,616.22,616.95,2815.0
2021-10-01 13:25:00,617.03,617.34,616.31,616.31,2250.0,617.03,617.34,616.31,616.31,2250.0
2021-10-01 13:30:00,616.52,617.31,616.52,617.12,1100.0,616.52,617.31,616.52,617.12,1100.0
2021-10-01 13:35:00,617.65,617.71,617.44,617.44,500.0,617.65,617.71,617.44,617.44,500.0
2021-10-01 13:40:00,617.88,617.88,617.88,617.88,100.0,617.88,617.88,617.88,617.88,100.0
2021-10-01 13:45:00,617.88,618.69,617.14,618.69,2574.0,617.88,618.69,617.14,618.69,2574.0
2021-10-01 13:50:00,618.51,618.52,618.51,618.51,227.0,618.51,618.52,618.51,618.51,227.0
2021-10-01 13:55:00,618.3,618.3,618.27,618.27,200.0,618.3,618.3,618.27,618.27,200.0
2021-10-01 14:00:00,618.06,618.84,617.94,618.84,1204.0,618.06,618.84,617.94,618.84,1204.0
2021-10-01 14:05:00,620.19,620.61,619.76,619.76,956.0,620.19,620.61,619.76,619.76,956.0
2021-10-01 14:10:00,620.28,620.47,619.16,619.16,1000.0,620.28,620.47,619.16,619.16,1000.0
2021-10-01 14:15:00,619.34,619.87,619.33,619.66,400.0,619.34,619.87,619.33,619.66,400.0
2021-10-01 14:20:00,619.62,619.62,618.95,619.09,1954.0,619.62,619.62,618.95,619.09,1954.0
2021-10-01 14:25:00,618.69,619.78,618.69,619.78,1811.0,618.69,619.78,618.69,619.78,1811.0
2021-10-01 14:30:00,619.09,619.47,619.09,619.24,600.0,619.09,619.47,619.09,619.24,600.0
2021-10-01 14:35:00,619.59,619.62,619.41,619.49,500.0,619.59,619.62,619.41,619.49,500.0
2021-10-01 14:40:00,619.4,619.4,619.4,619.4,200.0,619.4,619.4,619.4,619.4,200.0
2021-10-01 14:45:00,619.3,619.77,619.3,619.77,711.0,619.3,619.77,619.3,619.77,711.0
2021-10-01 14:50:00,619.64,620.5,619.64,620.5,320.0,619.64,620.5,619.64,620.5,320.0
2021-10-01 14:55:00,620.5,620.5,620.5,620.5,0.0,620.5,620.5,620.5,620.5,0.0
2021-10-01 15:00:00,621.47,621.47,621.47,621.47,100.0,621.47,621.47,621.47,621.47,100.0
2021-10-01 15:05:00,622.0,622.0,621.9,622.0,300.0,622.0,622.0,621.9,622.0,300.0
2021-10-01 15:10:00,622.19,623.73,622.19,623.71,600.0,622.19,623.73,622.19,623.71,600.0
2021-10-01 15:15:00,623.57,623.88,623.07,623.07,946.0,623.57,623.88,623.07,623.07,946.0
2021-10-01 15:20:00,622.71,622.71,622.61,622.61,473.0,622.71,622.71,622.61,622.61,473.0
2021-10-01 15:25:00,622.37,622.4,622.37,622.39,365.0,622.37,622.4,622.37,622.39,365.0
2021-10-01 15:30:00,622.34,622.4,622.33,622.35,303.0,622.34,622.4,622.33,622.35,303.0
2021-10-01 15:35:00,622.91,622.91,622.31,622.31,900.0,622.91,622.91,622.31,622.31,900.0
2021-10-01 15:40:00,622.11,622.69,621.87,621.87,4783.0,622.11,622.69,621.87,621.87,4783.0
2021-10-01 15:45:00,622.09,623.03,620.37,623.03,6530.0,622.09,623.03,620.37,623.03,6530.0
2021-10-01 15:50:00,623.45,626.01,623.09,625.97,10413.0,623.45,626.01,623.09,625.97,10413.0
2021-10-01 15:55:00,625.97,626.08,623.11,623.21,33389.0,625.97,626.08,623.11,623.21,33389.0
2021-10-04 09:30:00,619.28,621.62,616.37,618.41,6159.0,619.28,621.62,616.37,618.41,6159.0
2021-10-04 09:35:00,617.82,617.82,614.83,616.63,1304.0,617.82,617.82,614.83,616.63,1304.0
2021-10-04 09:40:00,613.37,613.4,610.88,610.89,958.0,613.37,613.4,610.88,610.89,958.0
2021-10-04 09:45:00,610.91,611.91,609.73,611.8,729.0,610.91,611.91,609.73,611.8,729.0
2021-10-04 09:50:00,611.9,613.37,611.42,611.46,1004.0,611.9,613.37,611.42,611.46,1004.0
2021-10-04 09:55:00,610.0,612.38,610.0,612.38,650.0,610.0,612.38,610.0,612.38,650.0
2021-10-04 10:00:00,611.51,612.54,609.6,611.36,2012.0,611.51,612.54,609.6,611.36,2012.0
2021-10-04 10:05:00,610.99,610.99,608.16,608.16,1371.0,610.99,610.99,608.16,608.16,1371.0
2021-10-04 10:10:00,607.78,610.84,607.75,610.56,1374.0,607.78,610.84,607.75,610.56,1374.0
2021-10-04 10:15:00,609.74,610.68,609.0,610.68,1010.0,609.74,610.68,609.0,610.68,1010.0
2021-10-04 10:20:00,609.19,609.19,607.75,607.75,2812.0,609.19,609.19,607.75,607.75,2812.0
2021-10-04 10:25:00,608.21,608.45,607.19,608.28,2623.0,608.21,608.45,607.19,608.28,2623.0
2021-10-04 10:30:00,607.21,607.48,604.32,604.32,1138.0,607.21,607.48,604.32,604.32,1138.0
2021-10-04 10:35:00,604.7,606.43,604.69,604.93,1455.0,604.7,606.43,604.69,604.93,1455.0
2021-10-04 10:40:00,605.14,605.95,604.69,605.95,1100.0,605.14,605.95,604.69,605.95,1100.0
2021-10-04 10:45:00,605.51,605.51,604.4,604.4,1169.0,605.51,605.51,604.4,604.4,1169.0
2021-10-04 10:50:00,604.12,605.28,604.1,605.28,300.0,604.12,605.28,604.1,605.28,300.0
2021-10-04 10:55:00,604.23,604.23,600.11,601.51,2975.0,604.23,604.23,600.11,601.51,2975.0
2021-10-04 11:00:00,602.08,602.08,600.64,601.22,2961.0,602.08,602.08,600.64,601.22,2961.0
2021-10-04 11:05:00,601.53,602.82,601.23,602.54,974.0,601.53,602.82,601.23,602.54,974.0
2021-10-04 11:10:00,602.47,603.17,602.44,603.17,1000.0,602.47,603.17,602.44,603.17,1000.0
2021-10-04 11:15:00,603.57,606.04,603.57,604.29,1149.0,603.57,606.04,603.57,604.29,1149.0
2021-10-04 11:20:00,604.21,604.21,602.3,602.3,1200.0,604.21,604.21,602.3,602.3,1200.0
2021-10-04 11:25:00,603.22,604.13,602.59,604.13,1653.0,603.22,604.13,602.59,604.13,1653.0
2021-10-04 11:30:00,603.73,604.53,600.5,600.5,1957.0,603.73,604.53,600.5,600.5,1957.0
2021-10-04 11:35:00,600.0,600.6,599.17,599.5,2375.0,600.0,600.6,599.17,599.5,2375.0
2021-10-04 11:40:00,599.36,600.08,598.34,599.06,2003.0,599.36,600.08,598.34,599.06,2003.0
2021-10-04 11:45:00,599.73,600.47,599.63,599.7,1626.0,599.73,600.47,599.63,599.7,1626.0
2021-10-04 11:50:00,599.86,600.47,599.49,599.9,1387.0,599.86,600.47,599.49,599.9,1387.0
2021-10-04 11:55:00,599.02,599.36,597.69,598.88,2800.0,599.02,599.36,597.69,598.88,2800.0
2021-10-04 12:00:00,598.77,600.0,597.93,600.0,3771.0,598.77,600.0,597.93,600.0,3771.0
2021-10-04 12:05:00,600.71,602.45,600.71,602.45,1184.0,600.71,602.45,600.71,602.45,1184.0
2021-10-04 12:10:00,602.26,602.46,601.89,602.31,1000.0,602.26,602.46,601.89,602.31,1000.0
2021-10-04 12:15:00,602.87,602.92,601.78,601.83,1730.0,602.87,602.92,601.78,601.83,1730.0
2021-10-04 12:20:00,601.78,602.05,601.38,601.73,1900.0,601.78,602.05,601.38,601.73,1900.0
2021-10-04 12:25:00,601.64,602.15,601.02,601.55,2500.0,601.64,602.15,601.02,601.55,2500.0
2021-10-04 12:30:00,601.43,602.59,601.06,602.59,3800.0,601.43,602.59,601.06,602.59,3800.0
2021-10-04 12:35:00,602.85,602.85,602.02,602.4,2006.0,602.85,602.85,602.02,602.4,2006.0
2021-10-04 12:40:00,602.88,602.88,601.98,602.33,2045.0,602.88,602.88,601.98,602.33,2045.0
2021-10-04 12:45:00,601.83,602.57,601.47,602.57,1660.0,601.83,602.57,601.47,602.57,1660.0
2021-10-04 12:50:00,602.59,602.76,601.43,602.76,2000.0,602.59,602.76,601.43,602.76,2000.0
2021-10-04 12:55:00,603.06,603.47,603.02,603.11,1060.0,603.06,603.47,603.02,603.11,1060.0
2021-10-04 13:00:00,603.09,603.09,602.41,602.41,800.0,603.09,603.09,602.41,602.41,800.0
2021-10-04 13:05:00,603.16,604.0,603.16,604.0,402.0,603.16,604.0,603.16,604.0,402.0
2021-10-04 13:10:00,603.94,605.06,603.46,604.36,2464.0,603.94,605.06,603.46,604.36,2464.0
2021-10-04 13:15:00,604.51,604.77,603.92,604.77,900.0,604.51,604.77,603.92,604.77,900.0
2021-10-04 13:20:00,604.81,605.06,604.24,604.73,1000.0,604.81,605.06,604.24,604.73,1000.0
2021-10-04 13:25:00,605.05,606.19,604.98,605.19,1500.0,605.05,606.19,604.98,605.19,1500.0
2021-10-04 13:30:00,605.77,606.14,605.72,605.75,1100.0,605.77,606.14,605.72,605.75,1100.0
2021-10-04 13:35:00,605.8,606.33,605.79,606.01,766.0,605.8,606.33,605.79,606.01,766.0
2021-10-04 13:40:00,606.32,607.11,606.02,606.89,1900.0,606.32,607.11,606.02,606.89,1900.0
2021-10-04 13:45:00,606.87,607.06,606.52,606.88,900.0,606.87,607.06,606.52,606.88,900.0
2021-10-04 13:50:00,606.6,606.6,605.88,605.88,500.0,606.6,606.6,605.88,605.88,500.0
2021-10-04 13:55:00,605.99,606.61,605.76,606.38,900.0,605.99,606.61,605.76,606.38,900.0
2021-10-04 14:00:00,606.23,607.47,605.92,607.16,1700.0,606.23,607.47,605.92,607.16,1700.0
2021-10-04 14:05:00,608.5,609.58,608.5,608.71,700.0,608.5,609.58,608.5,608.71,700.0
2021-10-04 14:10:00,608.23,609.6,607.88,609.59,5308.0,608.23,609.6,607.88,609.59,5308.0
2021-10-04 14:15:00,609.68,611.54,609.58,611.25,3102.0,609.68,611.54,609.58,611.25,3102.0
2021-10-04 14:20:00,611.83,612.66,611.32,611.69,1900.0,611.83,612.66,611.32,611.69,1900.0
2021-10-04 14:25:00,611.21,611.39,610.46,610.63,900.0,611.21,611.39,610.46,610.63,900.0
2021-10-04 14:30:00,610.36,611.15,610.22,610.6,3305.0,610.36,611.15,610.22,610.6,3305.0
2021-10-04 14:35:00,610.6,610.93,610.02,610.64,1800.0,610.6,610.93,610.02,610.64,1800.0
2021-10-04 14:40:00,610.07,611.04,609.89,611.04,2225.0,610.07,611.04,609.89,611.04,2225.0
2021-10-04 14:45:00,611.04,611.56,610.7,611.56,2619.0,611.04,611.56,610.7,611.56,2619.0
2021-10-04 14:50:00,611.24,611.24,610.07,610.1,2184.0,611.24,611.24,610.07,610.1,2184.0
2021-10-04 14:55:00,610.66,611.35,610.04,611.35,1600.0,610.66,611.35,610.04,611.35,1600.0
2021-10-04 15:00:00,611.68,611.96,611.53,611.53,1105.0,611.68,611.96,611.53,611.53,1105.0
2021-10-04 15:05:00,611.96,612.04,611.3,611.81,1406.0,611.96,612.04,611.3,611.81,1406.0
2021-10-04 15:10:00,611.47,611.64,610.79,611.38,3340.0,611.47,611.64,610.79,611.38,3340.0
2021-10-04 15:15:00,611.68,611.68,610.43,610.6,3334.0,611.68,611.68,610.43,610.6,3334.0
2021-10-04 15:20:00,610.33,610.38,609.62,609.72,2079.0,610.33,610.38,609.62,609.72,2079.0
2021-10-04 15:25:00,609.55,611.25,609.36,611.06,3600.0,609.55,611.25,609.36,611.06,3600.0
2021-10-04 15:30:00,611.33,612.4,610.81,612.4,2493.0,611.33,612.4,610.81,612.4,2493.0
2021-10-04 15:35:00,612.63,612.83,611.57,611.96,4871.0,612.63,612.83,611.57,611.96,4871.0
2021-10-04 15:40:00,611.94,613.47,611.28,613.16,2520.0,611.94,613.47,611.28,613.16,2520.0
2021-10-04 15:45:00,613.19,614.11,612.69,613.18,3200.0,613.19,614.11,612.69,613.18,3200.0
2021-10-04 15:50:00,613.16,613.34,612.06,613.13,11062.0,613.16,613.34,612.06,613.13,11062.0
2021-10-04 15:55:00,612.73,615.26,612.73,614.57,25688.0,612.73,615.26,612.73,614.57,25688.0
2021-10-05 09:30:00,617.66,625.77,617.66,619.99,8904.0,617.66,625.77,617.66,619.99,8904.0
2021-10-05 09:35:00,622.43,622.43,616.65,616.65,300.0,622.43,622.43,616.65,616.65,300.0
2021-10-05 09:40:00,620.25,620.25,618.06,618.27,600.0,620.25,620.25,618.06,618.27,600.0
2021-10-05 09:45:00,618.27,620.66,618.27,619.53,1000.0,618.27,620.66,618.27,619.53,1000.0
2021-10-05 09:50:00,619.63,621.59,619.46,621.0,1940.0,619.63,621.59,619.46,621.0,1940.0
2021-10-05 09:55:00,621.16,621.16,616.96,618.82,1200.0,621.16,621.16,616.96,618.82,1200.0
2021-10-05 10:00:00,618.6,619.89,618.03,619.0,15084.0,618.6,619.89,618.03,619.0,15084.0
2021-10-05 10:05:00,618.05,619.17,617.08,618.82,3300.0,618.05,619.17,617.08,618.82,3300.0
2021-10-05 10:10:00,618.38,618.38,616.39,617.59,3400.0,618.38,618.38,616.39,617.59,3400.0
2021-10-05 10:15:00,617.45,618.4,617.05,617.6,3445.0,617.45,618.4,617.05,617.6,3445.0
2021-10-05 10:20:00,617.47,617.49,615.76,615.76,3138.0,617.47,617.49,615.76,615.76,3138.0
2021-10-05 10:25:00,615.75,617.4,615.37,616.36,3590.0,615.75,617.4,615.37,616.36,3590.0
2021-10-05 10:30:00,617.0,617.63,615.39,615.76,2501.0,617.0,617.63,615.39,615.76,2501.0
2021-10-05 10:35:00,616.09,616.29,615.68,616.2,1100.0,616.09,616.29,615.68,616.2,1100.0
2021-10-05 10:40:00,616.43,617.75,616.41,617.04,2298.0,616.43,617.75,616.41,617.04,2298.0
2021-10-05 10:45:00,617.71,618.92,617.31,618.45,2301.0,617.71,618.92,617.31,618.45,2301.0
2021-10-05 10:50:00,619.5,621.3,619.49,620.84,1292.0,619.5,621.3,619.49,620.84,1292.0
2021-10-05 10:55:00,621.26,621.49,620.76,620.76,3165.0,621.26,621.49,620.76,620.76,3165.0
2021-10-05 11:00:00,620.78,622.24,620.78,622.24,1349.0,620.78,622.24,620.78,622.24,1349.0
2021-10-05 11:05:00,622.83,622.98,622.81,622.98,883.0,622.83,622.98,622.81,622.98,883.0
2021-10-05 11:10:00,622.55,622.83,621.46,621.97,1911.0,622.55,622.83,621.46,621.97,1911.0
2021-10-05 11:15:00,622.4,622.4,620.69,620.69,2335.0,622.4,622.4,620.69,620.69,2335.0
2021-10-05 11:20:00,621.48,621.83,621.25,621.48,800.0,621.48,621.83,621.25,621.48,800.0
2021-10-05 11:25:00,621.44,621.59,621.11,621.11,614.0,621.44,621.59,621.11,621.11,614.0
2021-10-05 11:30:00,621.24,621.86,621.24,621.66,900.0,621.24,621.86,621.24,621.66,900.0
2021-10-05 11:35:00,621.89,622.9,621.05,621.05,1000.0,621.89,622.9,621.05,621.05,1000.0
2021-10-05 11:40:00,621.02,621.02,620.31,620.31,900.0,621.02,621.02,620.31,620.31,900.0
2021-10-05 11:45:00,620.67,620.81,618.93,618.93,1359.0,620.67,620.81,618.93,618.93,1359.0
2021-10-05 11:50:00,618.77,620.03,618.5,619.81,2690.0,618.77,620.03,618.5,619.81,2690.0
2021-10-05 11:55:00,619.25,619.35,619.25,619.25,600.0,619.25,619.35,619.25,619.25,600.0
2021-10-05 12:00:00,619.84,621.0,619.72,621.0,600.0,619.84,621.0,619.72,621.0,600.0
2021-10-05 12:05:00,621.05,621.69,621.05,621.69,1354.0,621.05,621.69,621.05,621.69,1354.0
2021-10-05 12:10:00,622.35,622.65,622.04,622.23,583.0,622.35,622.65,622.04,622.23,583.0
2021-10-05 12:15:00,622.26,622.26,622.26,622.26,100.0,622.26,622.26,622.26,622.26,100.0
2021-10-05 12:20:00,622.34,622.58,621.93,622.24,1857.0,622.34,622.58,621.93,622.24,1857.0
2021-10-05 12:25:00,622.16,622.16,621.63,621.68,1673.0,622.16,622.16,621.63,621.68,1673.0
2021-10-05 12:30:00,621.42,621.6,620.99,621.11,1000.0,621.42,621.6,620.99,621.11,1000.0
2021-10-05 12:35:00,621.23,621.23,620.01,620.01,509.0,621.23,621.23,620.01,620.01,509.0
2021-10-05 12:40:00,619.77,619.77,619.77,619.77,100.0,619.77,619.77,619.77,619.77,100.0
2021-10-05 12:45:00,619.47,619.87,619.46,619.62,700.0,619.47,619.87,619.46,619.62,700.0
2021-10-05 12:50:00,619.26,619.26,618.34,618.91,1476.0,619.26,619.26,618.34,618.91,1476.0
2021-10-05 12:55:00,618.91,619.31,618.72,618.72,700.0,618.91,619.31,618.72,618.72,700.0
2021-10-05 13:00:00,619.17,619.36,618.36,618.85,1700.0,619.17,619.36,618.36,618.85,1700.0
2021-10-05 13:05:00,619.11,619.11,619.06,619.06,200.0,619.11,619.11,619.06,619.06,200.0
2021-10-05 13:10:00,619.59,619.85,619.11,619.33,900.0,619.59,619.85,619.11,619.33,900.0
2021-10-05 13:15:00,619.27,619.95,619.14,619.73,850.0,619.27,619.95,619.14,619.73,850.0
2021-10-05 13:20:00,619.86,619.86,619.46,619.46,496.0,619.86,619.86,619.46,619.46,496.0
2021-10-05 13:25:00,619.39,619.39,619.39,619.39,100.0,619.39,619.39,619.39,619.39,100.0
2021-10-05 13:30:00,619.64,620.56,619.23,619.59,1830.0,619.64,620.56,619.23,619.59,1830.0
2021-10-05 13:35:00,618.86,619.87,618.86,619.78,700.0,618.86,619.87,618.86,619.78,700.0
2021-10-05 13:40:00,620.2,620.42,619.89,620.1,3524.0,620.2,620.42,619.89,620.1,3524.0
2021-10-05 13:45:00,620.08,620.48,620.08,620.48,1491.0,620.08,620.48,620.08,620.48,1491.0
2021-10-05 13:50:00,620.52,620.72,619.79,619.93,1300.0,620.52,620.72,619.79,619.93,1300.0
2021-10-05 13:55:00,619.96,620.6,619.82,620.6,411.0,619.96,620.6,619.82,620.6,411.0
2021-10-05 14:00:00,620.61,621.25,620.42,620.43,800.0,620.61,621.25,620.42,620.43,800.0
2021-10-05 14:05:00,620.41,620.58,620.41,620.57,871.0,620.41,620.58,620.41,620.57,871.0
2021-10-05 14:10:00,620.18,620.56,619.87,620.56,1085.0,620.18,620.56,619.87,620.56,1085.0
2021-10-05 14:15:00,619.8,619.8,619.5,619.52,400.0,619.8,619.8,619.5,619.52,400.0
2021-10-05 14:20:00,619.8,620.3,619.47,619.47,3133.0,619.8,620.3,619.47,619.47,3133.0
2021-10-05 14:25:00,619.78,620.07,619.75,619.87,801.0,619.78,620.07,619.75,619.87,801.0
2021-10-05 14:30:00,620.25,620.61,620.08,620.61,924.0,620.25,620.61,620.08,620.61,924.0
2021-10-05 14:35:00,620.35,620.8,619.93,619.93,400.0,620.35,620.8,619.93,619.93,400.0
2021-10-05 14:40:00,620.76,620.76,619.82,619.82,700.0,620.76,620.76,619.82,619.82,700.0
2021-10-05 14:45:00,620.13,620.5,619.87,619.87,1400.0,620.13,620.5,619.87,619.87,1400.0
2021-10-05 14:50:00,620.17,620.22,619.91,619.91,608.0,620.17,620.22,619.91,619.91,608.0
2021-10-05 14:55:00,619.77,620.37,619.6,620.37,1819.0,619.77,620.37,619.6,620.37,1819.0
2021-10-05 15:00:00,620.23,620.23,619.89,619.89,300.0,620.23,620.23,619.89,619.89,300.0
2021-10-05 15:05:00,620.44,620.44,620.3,620.43,500.0,620.44,620.44,620.3,620.43,500.0
2021-10-05 15:10:00,619.46,619.46,619.38,619.38,200.0,619.46,619.46,619.38,619.38,200.0
2021-10-05 15:15:00,619.4,619.48,619.09,619.09,600.0,619.4,619.48,619.09,619.09,600.0
2021-10-05 15:20:00,618.19,618.19,618.08,618.08,300.0,618.19,618.19,618.08,618.08,300.0
2021-10-05 15:25:00,617.54,618.37,617.54,618.18,1600.0,617.54,618.37,617.54,618.18,1600.0
2021-10-05 15:30:00,617.92,618.24,617.31,617.42,4334.0,617.92,618.24,617.31,617.42,4334.0
2021-10-05 15:35:00,617.58,617.68,615.53,615.56,9937.0,617.58,617.68,615.53,615.56,9937.0
2021-10-05 15:40:00,615.75,616.42,615.46,615.79,16384.0,615.75,616.42,615.46,615.79,16384.0
2021-10-05 15:45:00,615.58,616.4,615.42,616.38,13849.0,615.58,616.4,615.42,616.38,13849.0
2021-10-05 15:50:00,616.49,616.49,614.09,614.33,10444.0,616.49,616.49,614.09,614.33,10444.0
2021-10-05 15:55:00,614.52,615.32,614.24,614.71,18727.0,614.52,615.32,614.24,614.71,18727.0
2021-10-06 09:30:00,612.5,613.78,609.65,611.23,7046.0,612.5,613.78,609.65,611.23,7046.0
2021-10-06 09:35:00,611.26,616.09,608.05,615.13,1975.0,611.26,616.09,608.05,615.13,1975.0
2021-10-06 09:40:00,614.62,618.13,614.61,618.12,1770.0,614.62,618.13,614.61,618.12,1770.0
2021-10-06 09:45:00,617.38,617.38,615.88,615.94,700.0,617.38,617.38,615.88,615.94,700.0
2021-10-06 09:50:00,612.83,612.98,612.79,612.98,500.0,612.83,612.98,612.79,612.98,500.0
2021-10-06 09:55:00,610.71,612.19,610.23,610.75,4106.0,610.71,612.19,610.23,610.75,4106.0
2021-10-06 10:00:00,611.71,611.71,607.56,607.57,1000.0,611.71,611.71,607.56,607.57,1000.0
2021-10-06 10:05:00,607.85,608.76,605.19,608.76,10952.0,607.85,608.76,605.19,608.76,10952.0
2021-10-06 10:10:00,609.5,610.6,609.36,610.23,800.0,609.5,610.6,609.36,610.23,800.0
2021-10-06 10:15:00,608.11,608.62,606.41,607.82,2800.0,608.11,608.62,606.41,607.82,2800.0
2021-10-06 10:20:00,608.79,611.34,608.79,610.75,3511.0,608.79,611.34,608.79,610.75,3511.0
2021-10-06 10:25:00,611.05,612.0,610.39,610.62,5459.0,611.05,612.0,610.39,610.62,5459.0
2021-10-06 10:30:00,611.1,612.75,610.9,611.12,15591.0,611.1,612.75,610.9,611.12,15591.0
2021-10-06 10:35:00,611.65,612.15,609.97,611.17,6291.0,611.65,612.15,609.97,611.17,6291.0
2021-10-06 10:40:00,611.75,611.78,609.97,610.9,7489.0,611.75,611.78,609.97,610.9,7489.0
2021-10-06 10:45:00,611.62,612.63,609.97,612.57,8340.0,611.62,612.63,609.97,612.57,8340.0
2021-10-06 10:50:00,613.53,613.53,611.34,612.48,4484.0,613.53,613.53,611.34,612.48,4484.0
2021-10-06 10:55:00,612.49,612.49,611.32,612.07,4581.0,612.49,612.49,611.32,612.07,4581.0
2021-10-06 11:00:00,611.31,611.88,610.08,610.3,4602.0,611.31,611.88,610.08,610.3,4602.0
2021-10-06 11:05:00,610.22,610.22,607.32,609.04,2301.0,610.22,610.22,607.32,609.04,2301.0
2021-10-06 11:10:00,607.84,608.27,606.63,607.25,7756.0,607.84,608.27,606.63,607.25,7756.0
2021-10-06 11:15:00,607.05,607.44,605.88,606.19,4902.0,607.05,607.44,605.88,606.19,4902.0
2021-10-06 11:20:00,606.33,606.33,605.32,606.17,2235.0,606.33,606.33,605.32,606.17,2235.0
2021-10-06 11:25:00,606.47,606.81,605.1,605.1,4623.0,606.47,606.81,605.1,605.1,4623.0
2021-10-06 11:30:00,605.13,605.7,604.22,604.36,1225.0,605.13,605.7,604.22,604.36,1225.0
2021-10-06 11:35:00,603.78,604.42,602.94,603.83,4462.0,603.78,604.42,602.94,603.83,4462.0
2021-10-06 11:40:00,604.03,604.03,602.32,602.62,9056.0,604.03,604.03,602.32,602.62,9056.0
2021-10-06 11:45:00,602.99,603.05,601.18,601.18,7957.0,602.99,603.05,601.18,601.18,7957.0
2021-10-06 11:50:00,601.38,603.12,601.37,601.97,20365.0,601.38,603.12,601.37,601.97,20365.0
2021-10-06 11:55:00,602.07,603.32,601.75,602.62,28374.0,602.07,603.32,601.75,602.62,28374.0
2021-10-06 12:00:00,602.21,605.09,601.57,603.7,26055.0,602.21,605.09,601.57,603.7,26055.0
2021-10-06 12:05:00,604.17,604.78,603.13,604.08,2750.0,604.17,604.78,603.13,604.08,2750.0
2021-10-06 12:10:00,604.56,604.91,604.45,604.52,1000.0,604.56,604.91,604.45,604.52,1000.0
2021-10-06 12:15:00,603.69,604.43,603.69,604.09,1184.0,603.69,604.43,603.69,604.09,1184.0
2021-10-06 12:20:00,604.1,604.97,603.8,604.33,1873.0,604.1,604.97,603.8,604.33,1873.0
2021-10-06 12:25:00,604.82,604.99,602.85,602.91,1155.0,604.82,604.99,602.85,602.91,1155.0
2021-10-06 12:30:00,603.08,603.8,603.07,603.75,609.0,603.08,603.8,603.07,603.75,609.0
2021-10-06 12:35:00,604.07,604.07,603.29,603.76,900.0,604.07,604.07,603.29,603.76,900.0
2021-10-06 12:40:00,604.38,604.38,603.54,604.21,1100.0,604.38,604.38,603.54,604.21,1100.0
2021-10-06 12:45:00,604.64,604.66,603.76,603.76,1000.0,604.64,604.66,603.76,603.76,1000.0
2021-10-06 12:50:00,603.56,604.04,603.36,603.38,953.0,603.56,604.04,603.36,603.38,953.0
2021-10-06 12:55:00,604.13,604.13,603.36,603.37,800.0,604.13,604.13,603.36,603.37,800.0
2021-10-06 13:00:00,603.15,603.34,603.15,603.34,200.0,603.15,603.34,603.15,603.34,200.0
2021-10-06 13:05:00,602.25,602.74,602.05,602.19,1025.0,602.25,602.74,602.05,602.19,1025.0
2021-10-06 13:10:00,602.56,602.61,602.18,602.5,500.0,602.56,602.61,602.18,602.5,500.0
2021-10-06 13:15:00,604.05,604.05,603.89,603.89,722.0,604.05,604.05,603.89,603.89,722.0
2021-10-06 13:20:00,603.87,605.26,603.87,605.26,1000.0,603.87,605.26,603.87,605.26,1000.0
2021-10-06 13:25:00,606.65,607.11,606.64,606.97,1008.0,606.65,607.11,606.64,606.97,1008.0
2021-10-06 13:30:00,608.17,608.74,607.86,607.86,644.0,608.17,608.74,607.86,607.86,644.0
2021-10-06 13:35:00,608.27,609.65,608.27,609.65,1100.0,608.27,609.65,608.27,609.65,1100.0
2021-10-06 13:40:00,609.62,610.02,609.13,610.02,4163.0,609.62,610.02,609.13,610.02,4163.0
2021-10-06 13:45:00,610.01,611.25,610.01,611.07,1833.0,610.01,611.25,610.01,611.07,1833.0
2021-10-06 13:50:00,611.14,611.14,610.16,610.16,1402.0,611.14,611.14,610.16,610.16,1402.0
2021-10-06 13:55:00,610.87,610.97,610.71,610.72,950.0,610.87,610.97,610.71,610.72,950.0
2021-10-06 14:00:00,611.43,612.68,610.44,612.67,2085.0,611.43,612.68,610.44,612.67,2085.0
2021-10-06 14:05:00,612.27,612.78,612.12,612.78,600.0,612.27,612.78,612.12,612.78,600.0
2021-10-06 14:10:00,612.38,613.29,612.38,613.29,300.0,612.38,613.29,612.38,613.29,300.0
2021-10-06 14:15:00,614.09,614.58,614.09,614.58,500.0,614.09,614.58,614.09,614.58,500.0
2021-10-06 14:20:00,614.61,614.61,613.8,613.8,514.0,614.61,614.61,613.8,613.8,514.0
2021-10-06 14:25:00,614.44,615.0,614.38,614.53,9030.0,614.44,615.0,614.38,614.53,9030.0
2021-10-06 14:30:00,614.5,614.5,614.04,614.39,550.0,614.5,614.5,614.04,614.39,550.0
2021-10-06 14:35:00,614.8,615.26,614.79,614.84,1062.0,614.8,615.26,614.79,614.84,1062.0
2021-10-06 14:40:00,615.61,615.61,615.61,615.61,100.0,615.61,615.61,615.61,615.61,100.0
2021-10-06 14:45:00,615.74,616.13,613.82,613.82,700.0,615.74,616.13,613.82,613.82,700.0
2021-10-06 14:50:00,613.87,614.08,612.93,614.07,1631.0,613.87,614.08,612.93,614.07,1631.0
2021-10-06 14:55:00,614.16,614.16,613.1,613.43,600.0,614.16,614.16,613.1,613.43,600.0
2021-10-06 15:00:00,613.58,613.58,613.56,613.57,400.0,613.58,613.58,613.56,613.57,400.0
2021-10-06 15:05:00,613.91,614.35,613.12,613.28,900.0,613.91,614.35,613.12,613.28,900.0
2021-10-06 15:10:00,613.5,613.94,613.26,613.26,700.0,613.5,613.94,613.26,613.26,700.0
2021-10-06 15:15:00,613.83,614.68,613.74,613.75,600.0,613.83,614.68,613.74,613.75,600.0
2021-10-06 15:20:00,612.77,613.86,612.77,613.86,900.0,612.77,613.86,612.77,613.86,900.0
2021-10-06 15:25:00,614.26,614.26,613.73,614.13,1500.0,614.26,614.26,613.73,614.13,1500.0
2021-10-06 15:30:00,614.28,614.9,613.76,614.44,1413.0,614.28,614.9,613.76,614.44,1413.0
2021-10-06 15:35:00,614.16,614.22,613.31,613.75,996.0,614.16,614.22,613.31,613.75,996.0
2021-10-06 15:40:00,613.74,614.04,613.42,613.97,1762.0,613.74,614.04,613.42,613.97,1762.0
2021-10-06 15:45:00,614.95,616.15,614.59,615.85,1200.0,614.95,616.15,614.59,615.85,1200.0
2021-10-06 15:50:00,616.15,617.58,616.15,616.87,5260.0,616.15,617.58,616.15,616.87,5260.0
2021-10-06 15:55:00,617.27,618.0,616.76,616.89,7140.0,617.27,618.0,616.76,616.89,7140.0
2021-10-07 09:30:00,621.4,626.0,621.4,626.0,3451.0,621.4,626.0,621.4,626.0,3451.0
2021-10-07 09:35:00,629.93,632.72,627.96,631.25,3700.0,629.93,632.72,627.96,631.25,3700.0
2021-10-07 09:40:00,631.25,632.48,629.69,632.48,4305.0,631.25,632.48,629.69,632.48,4305.0
2021-10-07 09:45:00,633.28,633.5,630.04,630.06,4207.0,633.28,633.5,630.04,630.06,4207.0
2021-10-07 09:50:00,631.81,633.91,631.81,632.99,3427.0,631.81,633.91,631.81,632.99,3427.0
2021-10-07 09:55:00,633.36,633.53,631.36,633.53,1261.0,633.36,633.53,631.36,633.53,1261.0
2021-10-07 10:00:00,633.53,635.04,633.18,634.97,2722.0,633.53,635.04,633.18,634.97,2722.0
2021-10-07 10:05:00,635.19,636.0,635.14,636.0,518.0,635.19,636.0,635.14,636.0,518.0
2021-10-07 10:10:00,636.93,637.71,635.94,637.71,1583.0,636.93,637.71,635.94,637.71,1583.0
2021-10-07 10:15:00,637.83,637.83,634.8,635.24,1100.0,637.83,637.83,634.8,635.24,1100.0
2021-10-07 10:20:00,633.04,633.04,633.03,633.04,100.0,633.04,633.04,633.03,633.04,100.0
2021-10-07 10:25:00,632.76,633.03,632.12,633.03,836.0,632.76,633.03,632.12,633.03,836.0
2021-10-07 10:30:00,633.84,634.64,633.36,634.57,1800.0,633.84,634.64,633.36,634.57,1800.0
2021-10-07 10:35:00,634.2,635.31,634.2,635.14,3668.0,634.2,635.31,634.2,635.14,3668.0
2021-10-07 10:40:00,634.17,635.13,633.95,634.55,554.0,634.17,635.13,633.95,634.55,554.0
2021-10-07 10:45:00,634.58,634.62,633.55,633.55,1000.0,634.58,634.62,633.55,633.55,1000.0
2021-10-07 10:50:00,634.2,634.22,634.2,634.22,200.0,634.2,634.22,634.2,634.22,200.0
2021-10-07 10:55:00,633.33,633.54,633.09,633.2,500.0,633.33,633.54,633.09,633.2,500.0
2021-10-07 11:00:00,632.9,633.22,632.57,633.22,860.0,632.9,633.22,632.57,633.22,860.0
2021-10-07 11:05:00,632.68,632.91,631.56,631.86,800.0,632.68,632.91,631.56,631.86,800.0
2021-10-07 11:10:00,631.37,631.37,630.46,630.47,300.0,631.37,631.37,630.46,630.47,300.0
2021-10-07 11:15:00,629.71,629.71,629.25,629.25,300.0,629.71,629.71,629.25,629.25,300.0
2021-10-07 11:20:00,629.19,629.53,628.86,629.32,800.0,629.19,629.53,628.86,629.32,800.0
2021-10-07 11:25:00,629.25,629.26,629.25,629.25,300.0,629.25,629.26,629.25,629.25,300.0
2021-10-07 11:30:00,629.64,630.05,629.16,629.7,974.0,629.64,630.05,629.16,629.7,974.0
2021-10-07 11:35:00,629.54,630.03,629.54,630.03,272.0,629.54,630.03,629.54,630.03,272.0
2021-10-07 11:40:00,630.57,630.57,629.85,629.85,550.0,630.57,630.57,629.85,629.85,550.0
2021-10-07 11:45:00,630.21,630.21,629.76,629.81,1250.0,630.21,630.21,629.76,629.81,1250.0
2021-10-07 11:50:00,629.9,630.25,629.6,630.23,515.0,629.9,630.25,629.6,630.23,515.0
2021-10-07 11:55:00,630.66,630.66,630.66,630.66,100.0,630.66,630.66,630.66,630.66,100.0
2021-10-07 12:00:00,631.12,631.36,630.8,630.81,800.0,631.12,631.36,630.8,630.81,800.0
2021-10-07 12:05:00,630.98,630.98,630.98,630.98,243.0,630.98,630.98,630.98,630.98,243.0
2021-10-07 12:10:00,630.85,631.17,630.85,631.17,400.0,630.85,631.17,630.85,631.17,400.0
2021-10-07 12:15:00,630.48,630.48,630.48,630.48,199.0,630.48,630.48,630.48,630.48,199.0
2021-10-07 12:20:00,630.24,630.87,630.24,630.51,1249.0,630.24,630.87,630.24,630.51,1249.0
2021-10-07 12:25:00,631.2,631.42,631.0,631.34,1487.0,631.2,631.42,631.0,631.34,1487.0
2021-10-07 12:30:00,631.5,631.82,631.49,631.59,418.0,631.5,631.82,631.49,631.59,418.0
2021-10-07 12:35:00,631.64,631.81,631.64,631.81,325.0,631.64,631.81,631.64,631.81,325.0
2021-10-07 12:40:00,631.46,631.46,631.27,631.39,500.0,631.46,631.46,631.27,631.39,500.0
2021-10-07 12:45:00,631.17,631.17,631.17,631.17,100.0,631.17,631.17,631.17,631.17,100.0
2021-10-07 12:50:00,630.58,630.58,630.58,630.58,468.0,630.58,630.58,630.58,630.58,468.0
2021-10-07 12:55:00,631.84,631.91,631.38,631.38,500.0,631.84,631.91,631.38,631.38,500.0
2021-10-07 13:00:00,631.4,631.5,631.4,631.5,200.0,631.4,631.5,631.4,631.5,200.0
2021-10-07 13:05:00,631.48,631.48,631.01,631.01,200.0,631.48,631.48,631.01,631.01,200.0
2021-10-07 13:10:00,631.0,631.0,630.96,630.96,354.0,631.0,631.0,630.96,630.96,354.0
2021-10-07 13:15:00,631.12,631.15,631.0,631.0,500.0,631.12,631.15,631.0,631.0,500.0
2021-10-07 13:20:00,631.0,631.0,631.0,631.0,0.0,631.0,631.0,631.0,631.0,0.0
2021-10-07 13:25:00,630.23,630.23,630.23,630.23,100.0,630.23,630.23,630.23,630.23,100.0
2021-10-07 13:30:00,630.19,630.19,630.1,630.1,1369.0,630.19,630.19,630.1,630.1,1369.0
2021-10-07 13:35:00,629.86,629.86,629.86,629.86,100.0,629.86,629.86,629.86,629.86,100.0
2021-10-07 13:40:00,629.82,629.82,629.57,629.63,400.0,629.82,629.82,629.57,629.63,400.0
2021-10-07 13:45:00,629.01,629.02,628.31,628.34,500.0,629.01,629.02,628.31,628.34,500.0
2021-10-07 13:50:00,628.37,628.64,628.37,628.54,500.0,628.37,628.64,628.37,628.54,500.0
2021-10-07 13:55:00,628.51,629.12,628.51,629.12,500.0,628.51,629.12,628.51,629.12,500.0
2021-10-07 14:00:00,628.74,628.74,628.25,628.25,600.0,628.74,628.74,628.25,628.25,600.0
2021-10-07 14:05:00,628.63,628.63,627.96,627.97,300.0,628.63,628.63,627.96,627.97,300.0
2021-10-07 14:10:00,628.66,628.66,628.62,628.62,200.0,628.66,628.66,628.62,628.62,200.0
2021-10-07 14:15:00,628.1,628.1,628.03,628.03,300.0,628.1,628.1,628.03,628.03,300.0
2021-10-07 14:20:00,628.3,628.3,627.76,628.27,600.0,628.3,628.3,627.76,628.27,600.0
2021-10-07 14:25:00,628.05,628.05,627.67,627.67,200.0,628.05,628.05,627.67,627.67,200.0
2021-10-07 14:30:00,628.19,628.19,628.19,628.19,100.0,628.19,628.19,628.19,628.19,100.0
2021-10-07 14:35:00,628.21,628.25,627.76,627.96,950.0,628.21,628.25,627.76,627.96,950.0
2021-10-07 14:40:00,627.93,627.93,627.52,627.52,200.0,627.93,627.93,627.52,627.52,200.0
2021-10-07 14:45:00,627.85,627.86,627.45,627.8,607.0,627.85,627.86,627.45,627.8,607.0
2021-10-07 14:50:00,627.87,627.87,627.73,627.73,2095.0,627.87,627.87,627.73,627.73,2095.0
2021-10-07 14:55:00,627.84,627.9,627.49,627.63,1100.0,627.84,627.9,627.49,627.63,1100.0
2021-10-07 15:00:00,627.36,627.4,626.69,626.69,600.0,627.36,627.4,626.69,626.69,600.0
2021-10-07 15:05:00,626.58,626.81,626.54,626.64,1611.0,626.58,626.81,626.54,626.64,1611.0
2021-10-07 15:10:00,625.87,626.17,625.52,626.01,1104.0,625.87,626.17,625.52,626.01,1104.0
2021-10-07 15:15:00,626.05,626.56,625.92,625.92,1400.0,626.05,626.56,625.92,625.92,1400.0
2021-10-07 15:20:00,625.83,626.08,625.49,625.5,1300.0,625.83,626.08,625.49,625.5,1300.0
2021-10-07 15:25:00,624.92,625.22,624.82,624.82,1600.0,624.92,625.22,624.82,624.82,1600.0
2021-10-07 15:30:00,624.86,625.22,624.5,624.63,1326.0,624.86,625.22,624.5,624.63,1326.0
2021-10-07 15:35:00,624.5,624.86,624.09,624.09,1100.0,624.5,624.86,624.09,624.09,1100.0
2021-10-07 15:40:00,624.22,624.33,623.79,623.79,1200.0,624.22,624.33,623.79,623.79,1200.0
2021-10-07 15:45:00,623.28,623.79,622.84,623.19,3804.0,623.28,623.79,622.84,623.19,3804.0
2021-10-07 15:50:00,622.96,623.06,621.83,622.49,5300.0,622.96,623.06,621.83,622.49,5300.0
2021-10-07 15:55:00,622.79,623.45,622.13,623.45,9539.0,622.79,623.45,622.13,623.45,9539.0
2021-10-08 09:30:00,623.73,631.93,623.73,628.61,3390.0,623.73,631.93,623.73,628.61,3390.0
2021-10-08 09:35:00,627.38,627.38,623.72,623.85,500.0,627.38,627.38,623.72,623.85,500.0
2021-10-08 09:40:00,624.02,624.19,622.82,623.62,1600.0,624.02,624.19,622.82,623.62,1600.0
2021-10-08 09:45:00,621.09,621.09,621.09,621.09,100.0,621.09,621.09,621.09,621.09,100.0
2021-10-08 09:50:00,619.95,619.95,619.95,619.95,200.0,619.95,619.95,619.95,619.95,200.0
2021-10-08 09:55:00,619.38,619.38,619.38,619.38,100.0,619.38,619.38,619.38,619.38,100.0
2021-10-08 10:00:00,621.82,621.82,620.11,620.12,923.0,621.82,621.82,620.11,620.12,923.0
2021-10-08 10:05:00,619.08,620.02,619.08,619.76,700.0,619.08,620.02,619.08,619.76,700.0
2021-10-08 10:10:00,619.47,619.47,617.94,618.29,500.0,619.47,619.47,617.94,618.29,500.0
2021-10-08 10:15:00,618.45,620.2,618.45,618.52,1100.0,618.45,620.2,618.45,618.52,1100.0
2021-10-08 10:20:00,618.33,618.33,616.96,616.96,1160.0,618.33,618.33,616.96,616.96,1160.0
2021-10-08 10:25:00,617.23,617.82,617.23,617.82,300.0,617.23,617.82,617.23,617.82,300.0
2021-10-08 10:30:00,617.82,617.82,615.93,615.93,840.0,617.82,617.82,615.93,615.93,840.0
2021-10-08 10:35:00,615.76,615.91,613.06,613.07,3669.0,615.76,615.91,613.06,613.07,3669.0
2021-10-08 10:40:00,613.56,613.77,611.44,611.44,1600.0,613.56,613.77,611.44,611.44,1600.0
2021-10-08 10:45:00,612.39,613.09,611.74,613.09,600.0,612.39,613.09,611.74,613.09,600.0
2021-10-08 10:50:00,612.4,614.74,612.4,614.3,1424.0,612.4,614.74,612.4,614.3,1424.0
2021-10-08 10:55:00,614.27,615.44,614.27,614.34,1528.0,614.27,615.44,614.27,614.34,1528.0
2021-10-08 11:00:00,615.14,615.94,614.35,614.35,629.0,615.14,615.94,614.35,614.35,629.0
2021-10-08 11:05:00,614.59,616.2,614.59,616.2,774.0,614.59,616.2,614.59,616.2,774.0
2021-10-08 11:10:00,616.35,616.35,615.74,615.74,300.0,616.35,616.35,615.74,615.74,300.0
2021-10-08 11:15:00,615.74,615.74,615.74,615.74,0.0,615.74,615.74,615.74,615.74,0.0
2021-10-08 11:20:00,617.07,617.07,617.0,617.0,600.0,617.07,617.07,617.0,617.0,600.0
2021-10-08 11:25:00,616.7,618.62,616.69,617.77,1044.0,616.7,618.62,616.69,617.77,1044.0
2021-10-08 11:30:00,618.62,618.62,618.12,618.12,637.0,618.62,618.62,618.12,618.12,637.0
2021-10-08 11:35:00,618.1,618.32,618.02,618.32,600.0,618.1,618.32,618.02,618.32,600.0
2021-10-08 11:40:00,618.53,619.43,618.53,618.96,600.0,618.53,619.43,618.53,618.96,600.0
2021-10-08 11:45:00,619.73,619.73,618.93,619.06,902.0,619.73,619.73,618.93,619.06,902.0
2021-10-08 11:50:00,618.42,618.42,618.42,618.42,100.0,618.42,618.42,618.42,618.42,100.0
2021-10-08 11:55:00,618.42,618.42,618.42,618.42,0.0,618.42,618.42,618.42,618.42,0.0
2021-10-08 12:00:00,620.11,620.12,619.38,619.38,410.0,620.11,620.12,619.38,619.38,410.0
2021-10-08 12:05:00,620.96,620.96,620.06,620.06,700.0,620.96,620.96,620.06,620.06,700.0
2021-10-08 12:10:00,620.23,621.44,620.23,621.11,2266.0,620.23,621.44,620.23,621.11,2266.0
2021-10-08 12:15:00,620.63,620.63,620.36,620.36,400.0,620.63,620.63,620.36,620.36,400.0
2021-10-08 12:20:00,620.4,620.47,620.19,620.19,600.0,620.4,620.47,620.19,620.19,600.0
2021-10-08 12:25:00,619.92,619.92,618.84,618.84,500.0,619.92,619.92,618.84,618.84,500.0
2021-10-08 12:30:00,619.0,619.0,619.0,619.0,100.0,619.0,619.0,619.0,619.0,100.0
2021-10-08 12:35:00,620.09,620.09,620.09,620.09,100.0,620.09,620.09,620.09,620.09,100.0
2021-10-08 12:40:00,620.5,620.5,620.37,620.37,300.0,620.5,620.5,620.37,620.37,300.0
2021-10-08 12:45:00,620.7,620.7,620.09,620.32,1700.0,620.7,620.7,620.09,620.32,1700.0
2021-10-08 12:50:00,620.08,620.08,619.9,619.9,200.0,620.08,620.08,619.9,619.9,200.0
2021-10-08 12:55:00,619.9,619.9,618.77,618.77,700.0,619.9,619.9,618.77,618.77,700.0
2021-10-08 13:00:00,618.39,618.39,618.21,618.21,200.0,618.39,618.39,618.21,618.21,200.0
2021-10-08 13:05:00,618.12,618.57,618.12,618.57,700.0,618.12,618.57,618.12,618.57,700.0
2021-10-08 13:10:00,619.15,619.15,618.38,618.38,800.0,619.15,619.15,618.38,618.38,800.0
2021-10-08 13:15:00,618.22,618.22,617.63,618.02,1141.0,618.22,618.22,617.63,618.02,1141.0
2021-10-08 13:20:00,617.85,618.22,617.73,617.83,2122.0,617.85,618.22,617.73,617.83,2122.0
2021-10-08 13:25:00,617.88,618.54,617.87,618.54,1997.0,617.88,618.54,617.87,618.54,1997.0
2021-10-08 13:30:00,618.36,619.18,617.96,619.18,4293.0,618.36,619.18,617.96,619.18,4293.0
2021-10-08 13:35:00,618.73,618.93,618.13,618.37,1221.0,618.73,618.93,618.13,618.37,1221.0
2021-10-08 13:40:00,618.4,618.4,618.12,618.12,500.0,618.4,618.4,618.12,618.12,500.0
2021-10-08 13:45:00,618.93,618.93,618.93,618.93,100.0,618.93,618.93,618.93,618.93,100.0
2021-10-08 13:50:00,619.38,619.39,619.3,619.3,200.0,619.38,619.39,619.3,619.3,200.0
2021-10-08 13:55:00,619.7,619.75,619.47,619.47,400.0,619.7,619.75,619.47,619.47,400.0
2021-10-08 14:00:00,619.42,620.26,619.42,620.25,300.0,619.42,620.26,619.42,620.25,300.0
2021-10-08 14:05:00,620.47,620.69,620.15,620.29,596.0,620.47,620.69,620.15,620.29,596.0
2021-10-08 14:10:00,620.68,621.25,620.47,621.25,925.0,620.68,621.25,620.47,621.25,925.0
2021-10-08 14:15:00,621.27,622.83,621.03,622.14,3274.0,621.27,622.83,621.03,622.14,3274.0
2021-10-08 14:20:00,622.35,622.75,622.28,622.28,494.0,622.35,622.75,622.28,622.28,494.0
2021-10-08 14:25:00,622.86,623.1,622.86,622.97,400.0,622.86,623.1,622.86,622.97,400.0
2021-10-08 14:30:00,623.06,624.19,622.56,622.56,1454.0,623.06,624.19,622.56,622.56,1454.0
2021-10-08 14:35:00,622.67,622.67,622.33,622.67,400.0,622.67,622.67,622.33,622.67,400.0
2021-10-08 14:40:00,623.02,623.19,622.72,622.72,300.0,623.02,623.19,622.72,622.72,300.0
2021-10-08 14:45:00,622.65,622.91,622.46,622.46,500.0,622.65,622.91,622.46,622.46,500.0
2021-10-08 14:50:00,622.8,622.8,622.25,622.34,300.0,622.8,622.8,622.25,622.34,300.0
2021-10-08 14:55:00,622.12,622.66,622.1,622.53,500.0,622.12,622.66,622.1,622.53,500.0
2021-10-08 15:00:00,622.12,622.21,621.1,621.14,1300.0,622.12,622.21,621.1,621.14,1300.0
2021-10-08 15:05:00,621.43,621.74,621.43,621.74,300.0,621.43,621.74,621.43,621.74,300.0
2021-10-08 15:10:00,621.51,621.82,621.33,621.33,941.0,621.51,621.82,621.33,621.33,941.0
2021-10-08 15:15:00,621.29,621.29,621.08,621.08,300.0,621.29,621.29,621.08,621.08,300.0
2021-10-08 15:20:00,620.48,620.48,620.18,620.22,900.0,620.48,620.48,620.18,620.22,900.0
2021-10-08 15:25:00,619.57,619.57,619.02,619.36,700.0,619.57,619.57,619.02,619.36,700.0
2021-10-08 15:30:00,619.6,619.74,619.6,619.74,300.0,619.6,619.74,619.6,619.74,300.0
2021-10-08 15:35:00,619.54,619.54,618.8,619.01,1452.0,619.54,619.54,618.8,619.01,1452.0
2021-10-08 15:40:00,619.33,619.33,618.1,618.27,800.0,619.33,619.33,618.1,618.27,800.0
2021-10-08 15:45:00,618.08,618.32,617.62,617.72,1200.0,618.08,618.32,617.62,617.72,1200.0
2021-10-08 15:50:00,617.26,617.98,616.88,617.79,3509.0,617.26,617.98,616.88,617.79,3509.0
2021-10-08 15:55:00,617.78,618.44,616.61,617.17,10487.0,617.78,618.44,616.61,617.17,10487.0
2021-10-11 09:30:00,617.0,617.0,615.49,615.49,5935.0,617.0,617.0,615.49,615.49,5935.0
2021-10-11 09:35:00,612.19,614.0,612.19,614.0,200.0,612.19,614.0,612.19,614.0,200.0
2021-10-11 09:40:00,615.25,617.52,615.0,617.51,800.0,615.25,617.52,615.0,617.51,800.0
2021-10-11 09:45:00,617.75,617.75,616.7,616.7,400.0,617.75,617.75,616.7,616.7,400.0
2021-10-11 09:50:00,615.57,615.91,615.57,615.91,200.0,615.57,615.91,615.57,615.91,200.0
2021-10-11 09:55:00,615.91,615.91,615.91,615.91,0.0,615.91,615.91,615.91,615.91,0.0
2021-10-11 10:00:00,618.47,620.01,617.75,617.75,1300.0,618.47,620.01,617.75,617.75,1300.0
2021-10-11 10:05:00,618.76,619.37,618.76,619.12,360.0,618.76,619.37,618.76,619.12,360.0
2021-10-11 10:10:00,620.72,620.72,618.9,619.12,900.0,620.72,620.72,618.9,619.12,900.0
2021-10-11 10:15:00,619.93,619.93,618.82,619.58,700.0,619.93,619.93,618.82,619.58,700.0
2021-10-11 10:20:00,619.95,620.82,619.67,619.67,1300.0,619.95,620.82,619.67,619.67,1300.0
2021-10-11 10:25:00,620.31,620.31,618.72,618.72,200.0,620.31,620.31,618.72,618.72,200.0
2021-10-11 10:30:00,620.0,620.01,620.0,620.0,100.0,620.0,620.01,620.0,620.0,100.0
2021-10-11 10:35:00,620.11,621.43,620.11,621.43,900.0,620.11,621.43,620.11,621.43,900.0
2021-10-11 10:40:00,620.67,620.77,620.16,620.77,1117.0,620.67,620.77,620.16,620.77,1117.0
2021-10-11 10:45:00,620.55,620.55,620.42,620.43,380.0,620.55,620.55,620.42,620.43,380.0
2021-10-11 10:50:00,620.68,621.37,620.38,620.52,2791.0,620.68,621.37,620.38,620.52,2791.0
2021-10-11 10:55:00,620.46,621.33,620.46,620.62,800.0,620.46,621.33,620.46,620.62,800.0
2021-10-11 11:00:00,620.7,620.73,620.18,620.73,900.0,620.7,620.73,620.18,620.73,900.0
2021-10-11 11:05:00,620.66,620.66,620.25,620.25,235.0,620.66,620.66,620.25,620.25,235.0
2021-10-11 11:10:00,620.62,620.62,619.93,619.93,900.0,620.62,620.62,619.93,619.93,900.0
2021-10-11 11:15:00,618.68,618.68,618.68,618.68,100.0,618.68,618.68,618.68,618.68,100.0
2021-10-11 11:20:00,618.32,618.71,618.31,618.71,313.0,618.32,618.71,618.31,618.71,313.0
2021-10-11 11:25:00,618.53,618.75,618.39,618.39,900.0,618.53,618.75,618.39,618.39,900.0
2021-10-11 11:30:00,618.75,619.05,618.75,619.05,500.0,618.75,619.05,618.75,619.05,500.0
2021-10-11 11:35:00,619.64,619.65,619.38,619.38,300.0,619.64,619.65,619.38,619.38,300.0
2021-10-11 11:40:00,619.94,620.47,619.94,620.47,703.0,619.94,620.47,619.94,620.47,703.0
2021-10-11 11:45:00,619.86,619.86,619.19,619.59,1010.0,619.86,619.86,619.19,619.59,1010.0
2021-10-11 11:50:00,619.59,619.59,619.33,619.33,300.0,619.59,619.59,619.33,619.33,300.0
2021-10-11 11:55:00,619.36,619.36,619.36,619.36,100.0,619.36,619.36,619.36,619.36,100.0
2021-10-11 12:00:00,618.98,619.12,618.66,618.67,870.0,618.98,619.12,618.66,618.67,870.0
2021-10-11 12:05:00,617.83,618.04,617.8,618.04,472.0,617.83,618.04,617.8,618.04,472.0
2021-10-11 12:10:00,618.34,618.34,618.34,618.34,100.0,618.34,618.34,618.34,618.34,100.0
2021-10-11 12:15:00,618.35,619.06,618.35,618.63,800.0,618.35,619.06,618.35,618.63,800.0
2021-10-11 12:20:00,619.26,619.26,618.82,618.82,200.0,619.26,619.26,618.82,618.82,200.0
2021-10-11 12:25:00,618.9,618.9,618.8,618.8,400.0,618.9,618.9,618.8,618.8,400.0
2021-10-11 12:30:00,618.54,618.55,618.54,618.55,200.0,618.54,618.55,618.54,618.55,200.0
2021-10-11 12:35:00,618.18,618.31,617.88,618.13,1324.0,618.18,618.31,617.88,618.13,1324.0
2021-10-11 12:40:00,618.6,618.79,618.58,618.79,501.0,618.6,618.79,618.58,618.79,501.0
2021-10-11 12:45:00,619.02,619.22,618.97,619.22,1143.0,619.02,619.22,618.97,619.22,1143.0
2021-10-11 12:50:00,618.86,619.03,618.33,619.0,705.0,618.86,619.03,618.33,619.0,705.0
2021-10-11 12:55:00,619.0,619.01,618.57,619.01,300.0,619.0,619.01,618.57,619.01,300.0
2021-10-11 13:00:00,618.6,618.6,618.27,618.27,300.0,618.6,618.6,618.27,618.27,300.0
2021-10-11 13:05:00,618.06,618.06,618.05,618.05,300.0,618.06,618.06,618.05,618.05,300.0
2021-10-11 13:10:00,618.19,618.57,618.19,618.57,359.0,618.19,618.57,618.19,618.57,359.0
2021-10-11 13:15:00,618.81,618.87,618.81,618.87,200.0,618.81,618.87,618.81,618.87,200.0
2021-10-11 13:20:00,618.48,618.48,617.83,617.83,300.0,618.48,618.48,617.83,617.83,300.0
2021-10-11 13:25:00,617.59,617.63,616.98,616.98,400.0,617.59,617.63,616.98,616.98,400.0
2021-10-11 13:30:00,617.05,617.35,616.84,616.84,714.0,617.05,617.35,616.84,616.84,714.0
2021-10-11 13:35:00,615.79,616.1,615.79,616.1,400.0,615.79,616.1,615.79,616.1,400.0
2021-10-11 13:40:00,616.27,616.59,616.25,616.59,800.0,616.27,616.59,616.25,616.59,800.0
2021-10-11 13:45:00,616.5,616.5,615.75,615.92,500.0,616.5,616.5,615.75,615.92,500.0
2021-10-11 13:50:00,615.48,616.39,615.48,616.27,300.0,615.48,616.39,615.48,616.27,300.0
2021-10-11 13:55:00,616.91,617.46,616.6,617.46,400.0,616.91,617.46,616.6,617.46,400.0
2021-10-11 14:00:00,617.04,617.04,616.67,616.7,400.0,617.04,617.04,616.67,616.7,400.0
2021-10-11 14:05:00,617.36,617.59,616.94,617.59,600.0,617.36,617.59,616.94,617.59,600.0
2021-10-11 14:10:00,617.1,618.37,617.1,618.37,300.0,617.1,618.37,617.1,618.37,300.0
2021-10-11 14:15:00,618.33,618.48,618.06,618.06,500.0,618.33,618.48,618.06,618.06,500.0
2021-10-11 14:20:00,617.56,617.74,617.22,617.22,1200.0,617.56,617.74,617.22,617.22,1200.0
2021-10-11 14:25:00,616.86,617.2,616.86,617.2,200.0,616.86,617.2,616.86,617.2,200.0
2021-10-11 14:30:00,617.07,617.63,617.07,617.48,1500.0,617.07,617.63,617.07,617.48,1500.0
2021-10-11 14:35:00,617.39,617.39,616.98,616.98,300.0,617.39,617.39,616.98,616.98,300.0
2021-10-11 14:40:00,617.01,617.78,617.01,617.53,521.0,617.01,617.78,617.01,617.53,521.0
2021-10-11 14:45:00,617.87,617.87,617.35,617.45,721.0,617.87,617.87,617.35,617.45,721.0
2021-10-11 14:50:00,616.39,616.39,616.39,616.39,100.0,616.39,616.39,616.39,616.39,100.0
2021-10-11 14:55:00,617.15,617.4,617.15,617.27,300.0,617.15,617.4,617.15,617.27,300.0
2021-10-11 15:00:00,617.39,617.39,617.03,617.1,600.0,617.39,617.39,617.03,617.1,600.0
2021-10-11 15:05:00,617.2,617.4,617.02,617.02,400.0,617.2,617.4,617.02,617.02,400.0
2021-10-11 15:10:00,617.19,617.51,617.19,617.51,200.0,617.19,617.51,617.19,617.51,200.0
2021-10-11 15:15:00,616.86,616.86,616.6,616.6,852.0,616.86,616.86,616.6,616.6,852.0
2021-10-11 15:20:00,616.05,616.05,615.89,615.89,700.0,616.05,616.05,615.89,615.89,700.0
2021-10-11 15:25:00,615.26,615.35,614.03,614.11,1435.0,615.26,615.35,614.03,614.11,1435.0
2021-10-11 15:30:00,613.95,614.95,613.95,614.48,1590.0,613.95,614.95,613.95,614.48,1590.0
2021-10-11 15:35:00,614.15,614.15,613.83,613.83,500.0,614.15,614.15,613.83,613.83,500.0
2021-10-11 15:40:00,613.85,614.2,613.85,614.13,1000.0,613.85,614.2,613.85,614.13,1000.0
2021-10-11 15:45:00,614.57,614.86,614.28,614.63,3273.0,614.57,614.86,614.28,614.63,3273.0
2021-10-11 15:50:00,614.27,614.27,613.07,613.66,2906.0,614.27,614.27,613.07,613.66,2906.0
2021-10-11 15:55:00,613.69,613.9,612.21,612.29,7248.0,613.69,613.9,612.21,612.29,7248.0
2021-10-12 09:30:00,619.5,619.96,617.57,618.22,4341.0,619.5,619.96,617.57,618.22,4341.0
2021-10-12 09:35:00,618.25,619.54,615.84,619.03,5837.0,618.25,619.54,615.84,619.03,5837.0
2021-10-12 09:40:00,619.17,619.29,614.48,615.06,6681.0,619.17,619.29,614.48,615.06,6681.0
2021-10-12 09:45:00,615.38,617.17,614.47,615.81,12237.0,615.38,617.17,614.47,615.81,12237.0
2021-10-12 09:50:00,614.1,618.09,613.33,618.09,1198.0,614.1,618.09,613.33,618.09,1198.0
2021-10-12 09:55:00,617.17,617.17,614.71,614.99,500.0,617.17,617.17,614.71,614.99,500.0
2021-10-12 10:00:00,615.42,616.0,615.09,615.09,400.0,615.42,616.0,615.09,615.09,400.0
2021-10-12 10:05:00,616.13,616.76,614.94,614.94,1600.0,616.13,616.76,614.94,614.94,1600.0
2021-10-12 10:10:00,615.51,615.79,615.44,615.79,414.0,615.51,615.79,615.44,615.79,414.0
2021-10-12 10:15:00,616.71,617.57,616.39,617.57,700.0,616.71,617.57,616.39,617.57,700.0
2021-10-12 10:20:00,616.78,617.14,616.28,616.28,1955.0,616.78,617.14,616.28,616.28,1955.0
2021-10-12 10:25:00,616.55,619.43,616.55,618.1,2100.0,616.55,619.43,616.55,618.1,2100.0
2021-10-12 10:30:00,618.89,619.33,617.66,618.19,724.0,618.89,619.33,617.66,618.19,724.0
2021-10-12 10:35:00,618.18,618.47,616.85,617.39,1007.0,618.18,618.47,616.85,617.39,1007.0
2021-10-12 10:40:00,617.16,617.76,617.16,617.73,645.0,617.16,617.76,617.16,617.73,645.0
2021-10-12 10:45:00,617.49,617.6,616.0,616.36,1060.0,617.49,617.6,616.0,616.36,1060.0
2021-10-12 10:50:00,615.96,616.97,615.79,616.49,1601.0,615.96,616.97,615.79,616.49,1601.0
2021-10-12 10:55:00,616.67,616.95,616.67,616.95,451.0,616.67,616.95,616.67,616.95,451.0
2021-10-12 11:00:00,618.0,618.44,617.68,618.02,800.0,618.0,618.44,617.68,618.02,800.0
2021-10-12 11:05:00,617.13,619.98,617.13,619.98,849.0,617.13,619.98,617.13,619.98,849.0
2021-10-12 11:10:00,619.8,619.8,618.89,619.07,571.0,619.8,619.8,618.89,619.07,571.0
2021-10-12 11:15:00,618.83,618.83,617.46,617.46,700.0,618.83,618.83,617.46,617.46,700.0
2021-10-12 11:20:00,617.12,617.58,616.56,617.58,677.0,617.12,617.58,616.56,617.58,677.0
2021-10-12 11:25:00,618.33,618.33,616.62,616.88,1103.0,618.33,618.33,616.62,616.88,1103.0
2021-10-12 11:30:00,616.81,617.29,616.81,617.29,300.0,616.81,617.29,616.81,617.29,300.0
2021-10-12 11:35:00,616.5,618.04,616.5,617.86,870.0,616.5,618.04,616.5,617.86,870.0
2021-10-12 11:40:00,617.97,618.31,617.46,618.23,1714.0,617.97,618.31,617.46,618.23,1714.0
2021-10-12 11:45:00,617.59,619.94,617.31,619.94,6418.0,617.59,619.94,617.31,619.94,6418.0
2021-10-12 11:50:00,619.49,619.9,619.27,619.9,1247.0,619.49,619.9,619.27,619.9,1247.0
2021-10-12 11:55:00,620.37,620.37,619.63,619.63,500.0,620.37,620.37,619.63,619.63,500.0
2021-10-12 12:00:00,619.42,620.01,619.08,619.91,1643.0,619.42,620.01,619.08,619.91,1643.0
2021-10-12 12:05:00,619.57,619.57,619.07,619.07,200.0,619.57,619.57,619.07,619.07,200.0
2021-10-12 12:10:00,619.24,619.24,618.55,618.55,400.0,619.24,619.24,618.55,618.55,400.0
2021-10-12 12:15:00,619.59,619.95,619.43,619.55,1900.0,619.59,619.95,619.43,619.55,1900.0
2021-10-12 12:20:00,619.5,619.5,618.94,618.94,862.0,619.5,619.5,618.94,618.94,862.0
2021-10-12 12:25:00,618.57,618.62,618.53,618.62,501.0,618.57,618.62,618.53,618.62,501.0
2021-10-12 12:30:00,618.08,618.08,617.52,617.64,1200.0,618.08,618.08,617.52,617.64,1200.0
2021-10-12 12:35:00,617.71,618.12,617.59,618.04,900.0,617.71,618.12,617.59,618.04,900.0
2021-10-12 12:40:00,618.23,618.87,618.23,618.49,1222.0,618.23,618.87,618.23,618.49,1222.0
2021-10-12 12:45:00,618.67,618.67,617.97,617.97,860.0,618.67,618.67,617.97,617.97,860.0
2021-10-12 12:50:00,618.16,618.39,617.8,617.8,400.0,618.16,618.39,617.8,617.8,400.0
2021-10-12 12:55:00,618.0,618.5,617.99,618.32,500.0,618.0,618.5,617.99,618.32,500.0
2021-10-12 13:00:00,618.71,618.84,618.41,618.41,400.0,618.71,618.84,618.41,618.41,400.0
2021-10-12 13:05:00,618.04,618.1,617.29,618.07,500.0,618.04,618.1,617.29,618.07,500.0
2021-10-12 13:10:00,618.09,618.09,618.04,618.04,200.0,618.09,618.09,618.04,618.04,200.0
2021-10-12 13:15:00,618.44,618.44,618.21,618.21,300.0,618.44,618.44,618.21,618.21,300.0
2021-10-12 13:20:00,619.0,619.02,618.4,618.64,4669.0,619.0,619.02,618.4,618.64,4669.0
2021-10-12 13:25:00,618.63,620.84,618.63,620.67,516.0,618.63,620.84,618.63,620.67,516.0
2021-10-12 13:30:00,620.0,620.0,620.0,620.0,140.0,620.0,620.0,620.0,620.0,140.0
2021-10-12 13:35:00,619.66,619.66,619.66,619.66,100.0,619.66,619.66,619.66,619.66,100.0
2021-10-12 13:40:00,619.82,620.48,619.82,620.48,400.0,619.82,620.48,619.82,620.48,400.0
2021-10-12 13:45:00,620.61,620.61,620.57,620.57,200.0,620.61,620.61,620.57,620.57,200.0
2021-10-12 13:50:00,619.92,619.96,618.93,618.93,700.0,619.92,619.96,618.93,618.93,700.0
2021-10-12 13:55:00,618.94,619.26,618.93,619.26,500.0,618.94,619.26,618.93,619.26,500.0
2021-10-12 14:00:00,619.24,619.69,618.89,619.69,915.0,619.24,619.69,618.89,619.69,915.0
2021-10-12 14:05:00,619.11,619.2,619.0,619.2,400.0,619.11,619.2,619.0,619.2,400.0
2021-10-12 14:10:00,619.61,619.61,619.61,619.61,300.0,619.61,619.61,619.61,619.61,300.0
2021-10-12 14:15:00,620.67,620.81,620.67,620.81,400.0,620.67,620.81,620.67,620.81,400.0
2021-10-12 14:20:00,620.3,620.31,620.29,620.31,540.0,620.3,620.31,620.29,620.31,540.0
2021-10-12 14:25:00,620.23,620.56,620.22,620.56,300.0,620.23,620.56,620.22,620.56,300.0
2021-10-12 14:30:00,620.5,620.98,620.34,620.82,1480.0,620.5,620.98,620.34,620.82,1480.0
2021-10-12 14:35:00,620.5,620.86,620.43,620.86,2089.0,620.5,620.86,620.43,620.86,2089.0
2021-10-12 14:40:00,620.26,620.5,620.25,620.5,1342.0,620.26,620.5,620.25,620.5,1342.0
2021-10-12 14:45:00,620.35,621.23,620.27,621.22,1800.0,620.35,621.23,620.27,621.22,1800.0
2021-10-12 14:50:00,620.77,620.79,620.16,620.16,11945.0,620.77,620.79,620.16,620.16,11945.0
2021-10-12 14:55:00,620.12,620.15,618.22,618.23,800.0,620.12,620.15,618.22,618.23,800.0
2021-10-12 15:00:00,617.73,618.08,617.46,617.46,712.0,617.73,618.08,617.46,617.46,712.0
2021-10-12 15:05:00,617.66,618.13,617.65,618.13,300.0,617.66,618.13,617.65,618.13,300.0
2021-10-12 15:10:00,618.44,618.49,618.16,618.16,300.0,618.44,618.49,618.16,618.16,300.0
2021-10-12 15:15:00,617.67,617.67,616.32,616.32,1600.0,617.67,617.67,616.32,616.32,1600.0
2021-10-12 15:20:00,616.67,616.96,616.66,616.96,400.0,616.67,616.96,616.66,616.96,400.0
2021-10-12 15:25:00,616.47,616.54,616.01,616.39,700.0,616.47,616.54,616.01,616.39,700.0
2021-10-12 15:30:00,616.17,616.3,616.11,616.3,400.0,616.17,616.3,616.11,616.3,400.0
2021-10-12 15:35:00,616.68,616.95,615.66,615.66,1699.0,616.68,616.95,615.66,615.66,1699.0
2021-10-12 15:40:00,615.59,615.59,613.87,613.87,1825.0,615.59,615.59,613.87,613.87,1825.0
2021-10-12 15:45:00,614.21,614.64,613.92,614.29,1667.0,614.21,614.64,613.92,614.29,1667.0
2021-10-12 15:50:00,615.02,615.9,613.83,614.44,3600.0,615.02,615.9,613.83,614.44,3600.0
2021-10-12 15:55:00,615.06,616.31,614.9,615.66,6523.0,615.06,616.31,614.9,615.66,6523.0
2021-10-13 09:30:00,622.2,624.07,620.57,621.46,4981.0,622.2,624.07,620.57,621.46,4981.0
2021-10-13 09:35:00,621.46,621.46,621.46,621.46,0.0,621.46,621.46,621.46,621.46,0.0
2021-10-13 09:40:00,622.88,622.88,621.84,621.85,900.0,622.88,622.88,621.84,621.85,900.0
2021-10-13 09:45:00,622.0,622.54,621.09,622.43,1693.0,622.0,622.54,621.09,622.43,1693.0
2021-10-13 09:50:00,622.92,623.31,621.52,623.31,800.0,622.92,623.31,621.52,623.31,800.0
2021-10-13 09:55:00,623.01,624.16,622.15,624.16,900.0,623.01,624.16,622.15,624.16,900.0
2021-10-13 10:00:00,624.7,624.71,623.69,623.69,420.0,624.7,624.71,623.69,623.69,420.0
2021-10-13 10:05:00,624.97,625.13,623.92,624.48,500.0,624.97,625.13,623.92,624.48,500.0
2021-10-13 10:10:00,623.6,623.7,623.22,623.36,672.0,623.6,623.7,623.22,623.36,672.0
2021-10-13 10:15:00,622.94,625.34,622.94,625.32,1505.0,622.94,625.34,622.94,625.32,1505.0
2021-10-13 10:20:00,624.68,625.16,622.26,622.61,1700.0,624.68,625.16,622.26,622.61,1700.0
2021-10-13 10:25:00,622.22,622.22,620.51,620.77,1262.0,622.22,622.22,620.51,620.77,1262.0
2021-10-13 10:30:00,622.17,622.47,622.17,622.47,932.0,622.17,622.47,622.17,622.47,932.0
2021-10-13 10:35:00,622.83,623.18,622.38,622.38,1436.0,622.83,623.18,622.38,622.38,1436.0
2021-10-13 10:40:00,622.06,622.06,622.06,622.06,100.0,622.06,622.06,622.06,622.06,100.0
2021-10-13 10:45:00,622.76,623.46,622.76,623.46,600.0,622.76,623.46,622.76,623.46,600.0
2021-10-13 10:50:00,623.05,623.8,622.35,622.35,7822.0,623.05,623.8,622.35,622.35,7822.0
2021-10-13 10:55:00,621.65,621.65,620.83,621.05,1008.0,621.65,621.65,620.83,621.05,1008.0
2021-10-13 11:00:00,621.21,621.64,619.81,619.82,1716.0,621.21,621.64,619.81,619.82,1716.0
2021-10-13 11:05:00,620.29,620.35,620.25,620.35,302.0,620.29,620.35,620.25,620.35,302.0
2021-10-13 11:10:00,619.83,621.68,619.82,621.68,700.0,619.83,621.68,619.82,621.68,700.0
2021-10-13 11:15:00,621.48,622.21,621.13,621.71,1346.0,621.48,622.21,621.13,621.71,1346.0
2021-10-13 11:20:00,621.22,621.34,620.65,621.34,400.0,621.22,621.34,620.65,621.34,400.0
2021-10-13 11:25:00,620.93,620.93,619.0,619.84,1000.0,620.93,620.93,619.0,619.84,1000.0
2021-10-13 11:30:00,619.84,619.84,619.84,619.84,0.0,619.84,619.84,619.84,619.84,0.0
2021-10-13 11:35:00,618.16,618.92,618.16,618.92,300.0,618.16,618.92,618.16,618.92,300.0
2021-10-13 11:40:00,619.27,620.58,618.8,620.58,800.0,619.27,620.58,618.8,620.58,800.0
2021-10-13 11:45:00,620.03,620.03,620.03,620.03,100.0,620.03,620.03,620.03,620.03,100.0
2021-10-13 11:50:00,621.19,621.19,620.92,620.93,1024.0,621.19,621.19,620.92,620.93,1024.0
2021-10-13 11:55:00,621.13,621.96,620.73,621.21,1057.0,621.13,621.96,620.73,621.21,1057.0
2021-10-13 12:00:00,621.21,621.21,621.21,621.21,0.0,621.21,621.21,621.21,621.21,0.0
2021-10-13 12:05:00,621.07,621.99,621.07,621.99,1815.0,621.07,621.99,621.07,621.99,1815.0
2021-10-13 12:10:00,621.51,621.99,621.48,621.55,600.0,621.51,621.99,621.48,621.55,600.0
2021-10-13 12:15:00,620.42,620.42,620.41,620.42,100.0,620.42,620.42,620.41,620.42,100.0
2021-10-13 12:20:00,620.68,620.68,619.46,620.4,989.0,620.68,620.68,619.46,620.4,989.0
2021-10-13 12:25:00,620.29,620.42,620.28,620.35,612.0,620.29,620.42,620.28,620.35,612.0
2021-10-13 12:30:00,620.06,620.06,619.63,619.65,1167.0,620.06,620.06,619.63,619.65,1167.0
2021-10-13 12:35:00,619.77,620.48,619.77,620.48,200.0,619.77,620.48,619.77,620.48,200.0
2021-10-13 12:40:00,619.77,619.77,619.54,619.54,200.0,619.77,619.77,619.54,619.54,200.0
2021-10-13 12:45:00,619.78,619.86,619.42,619.54,2288.0,619.78,619.86,619.42,619.54,2288.0
2021-10-13 12:50:00,619.84,619.87,618.79,619.49,601.0,619.84,619.87,618.79,619.49,601.0
2021-10-13 12:55:00,618.89,618.89,618.35,618.88,700.0,618.89,618.89,618.35,618.88,700.0
2021-10-13 13:00:00,618.4,618.92,618.23,618.92,1416.0,618.4,618.92,618.23,618.92,1416.0
2021-10-13 13:05:00,619.63,619.63,619.63,619.63,100.0,619.63,619.63,619.63,619.63,100.0
2021-10-13 13:10:00,619.63,619.63,619.63,619.63,0.0,619.63,619.63,619.63,619.63,0.0
2021-10-13 13:15:00,620.39,620.39,620.24,620.24,300.0,620.39,620.39,620.24,620.24,300.0
2021-10-13 13:20:00,620.32,620.62,620.31,620.62,200.0,620.32,620.62,620.31,620.62,200.0
2021-10-13 13:25:00,620.99,621.07,620.99,621.07,356.0,620.99,621.07,620.99,621.07,356.0
2021-10-13 13:30:00,621.41,622.01,621.14,621.14,1010.0,621.41,622.01,621.14,621.14,1010.0
2021-10-13 13:35:00,622.17,623.04,622.17,622.6,500.0,622.17,623.04,622.17,622.6,500.0
2021-10-13 13:40:00,622.85,622.85,622.0,622.38,814.0,622.85,622.85,622.0,622.38,814.0
2021-10-13 13:45:00,622.37,622.37,622.37,622.37,300.0,622.37,622.37,622.37,622.37,300.0
2021-10-13 13:50:00,622.31,622.84,622.31,622.84,771.0,622.31,622.84,622.31,622.84,771.0
2021-10-13 13:55:00,621.99,621.99,621.7,621.7,300.0,621.99,621.99,621.7,621.7,300.0
2021-10-13 14:00:00,621.95,623.99,621.5,621.5,1300.0,621.95,623.99,621.5,621.5,1300.0
2021-10-13 14:05:00,621.42,622.69,620.95,622.69,500.0,621.42,622.69,620.95,622.69,500.0
2021-10-13 14:10:00,622.41,622.41,621.51,622.13,1089.0,622.41,622.41,621.51,622.13,1089.0
2021-10-13 14:15:00,622.21,622.31,622.21,622.31,300.0,622.21,622.31,622.21,622.31,300.0
2021-10-13 14:20:00,622.55,622.59,622.55,622.59,400.0,622.55,622.59,622.55,622.59,400.0
2021-10-13 14:25:00,622.05,622.05,621.32,621.44,500.0,622.05,622.05,621.32,621.44,500.0
2021-10-13 14:30:00,620.88,621.49,620.45,621.49,758.0,620.88,621.49,620.45,621.49,758.0
2021-10-13 14:35:00,621.38,621.89,621.12,621.89,765.0,621.38,621.89,621.12,621.89,765.0
2021-10-13 14:40:00,621.35,621.35,620.01,620.01,900.0,621.35,621.35,620.01,620.01,900.0
2021-10-13 14:45:00,620.03,620.06,619.81,619.82,1238.0,620.03,620.06,619.81,619.82,1238.0
2021-10-13 14:50:00,620.12,620.45,620.11,620.45,300.0,620.12,620.45,620.11,620.45,300.0
2021-10-13 14:55:00,619.94,620.18,619.94,620.18,300.0,619.94,620.18,619.94,620.18,300.0
2021-10-13 15:00:00,620.35,621.16,620.35,620.66,1205.0,620.35,621.16,620.35,620.66,1205.0
2021-10-13 15:05:00,621.05,622.04,621.05,622.04,874.0,621.05,622.04,621.05,622.04,874.0
2021-10-13 15:10:00,622.17,622.17,620.65,620.65,1221.0,622.17,622.17,620.65,620.65,1221.0
2021-10-13 15:15:00,621.0,621.22,620.52,620.69,1350.0,621.0,621.22,620.52,620.69,1350.0
2021-10-13 15:20:00,620.87,620.87,620.25,620.43,3442.0,620.87,620.87,620.25,620.43,3442.0
2021-10-13 15:25:00,620.58,621.1,620.58,620.94,900.0,620.58,621.1,620.58,620.94,900.0
2021-10-13 15:30:00,621.16,621.85,621.16,621.61,943.0,621.16,621.85,621.16,621.61,943.0
2021-10-13 15:35:00,621.71,622.17,621.65,621.88,638.0,621.71,622.17,621.65,621.88,638.0
2021-10-13 15:40:00,622.2,622.34,622.13,622.32,1430.0,622.2,622.34,622.13,622.32,1430.0
2021-10-13 15:45:00,622.25,623.31,622.25,623.01,1669.0,622.25,623.31,622.25,623.01,1669.0
2021-10-13 15:50:00,623.88,623.89,622.95,623.13,3031.0,623.88,623.89,622.95,623.13,3031.0
2021-10-13 15:55:00,622.77,623.54,622.28,623.42,10303.0,622.77,623.54,622.28,623.42,10303.0
2021-10-14 09:30:00,629.92,635.77,629.92,631.0,6120.0,629.92,635.77,629.92,631.0,6120.0
2021-10-14 09:35:00,632.97,634.65,630.38,634.65,1300.0,632.97,634.65,630.38,634.65,1300.0
2021-10-14 09:40:00,635.42,635.61,634.32,634.32,562.0,635.42,635.61,634.32,634.32,562.0
2021-10-14 09:45:00,633.19,635.13,632.75,634.55,1820.0,633.19,635.13,632.75,634.55,1820.0
2021-10-14 09:50:00,635.03,635.7,633.93,634.0,7466.0,635.03,635.7,633.93,634.0,7466.0
2021-10-14 09:55:00,633.89,635.79,633.67,634.45,2483.0,633.89,635.79,633.67,634.45,2483.0
2021-10-14 10:00:00,634.33,636.86,634.15,636.86,4794.0,634.33,636.86,634.15,636.86,4794.0
2021-10-14 10:05:00,637.16,639.16,637.16,638.92,2900.0,637.16,639.16,637.16,638.92,2900.0
2021-10-14 10:10:00,638.64,640.0,638.64,640.0,1815.0,638.64,640.0,638.64,640.0,1815.0
2021-10-14 10:15:00,639.99,640.41,639.68,639.73,1700.0,639.99,640.41,639.68,639.73,1700.0
2021-10-14 10:20:00,639.86,639.93,637.68,637.68,2000.0,639.86,639.93,637.68,637.68,2000.0
2021-10-14 10:25:00,638.55,638.57,636.81,636.81,1100.0,638.55,638.57,636.81,636.81,1100.0
2021-10-14 10:30:00,637.07,637.07,635.39,636.2,1860.0,637.07,637.07,635.39,636.2,1860.0
2021-10-14 10:35:00,636.83,636.84,635.99,635.99,1400.0,636.83,636.84,635.99,635.99,1400.0
2021-10-14 10:40:00,635.96,635.96,635.58,635.89,400.0,635.96,635.96,635.58,635.89,400.0
2021-10-14 10:45:00,636.85,636.93,636.85,636.9,600.0,636.85,636.93,636.85,636.9,600.0
2021-10-14 10:50:00,637.4,637.4,636.77,636.88,2478.0,637.4,637.4,636.77,636.88,2478.0
2021-10-14 10:55:00,636.72,636.77,635.82,636.22,2374.0,636.72,636.77,635.82,636.22,2374.0
2021-10-14 11:00:00,636.38,637.08,636.37,636.77,3019.0,636.38,637.08,636.37,636.77,3019.0
2021-10-14 11:05:00,637.33,637.7,637.33,637.7,400.0,637.33,637.7,637.33,637.7,400.0
2021-10-14 11:10:00,638.57,638.67,638.56,638.67,400.0,638.57,638.67,638.56,638.67,400.0
2021-10-14 11:15:00,638.36,639.05,638.25,638.71,645.0,638.36,639.05,638.25,638.71,645.0
2021-10-14 11:20:00,638.64,638.93,637.64,638.6,1043.0,638.64,638.93,637.64,638.6,1043.0
2021-10-14 11:25:00,638.53,638.53,638.53,638.53,100.0,638.53,638.53,638.53,638.53,100.0
2021-10-14 11:30:00,638.39,638.44,637.26,637.63,1590.0,638.39,638.44,637.26,637.63,1590.0
2021-10-14 11:35:00,638.41,638.41,637.42,637.52,1100.0,638.41,638.41,637.42,637.52,1100.0
2021-10-14 11:40:00,637.5,637.7,637.21,637.53,1500.0,637.5,637.7,637.21,637.53,1500.0
2021-10-14 11:45:00,637.67,637.98,637.59,637.98,600.0,637.67,637.98,637.59,637.98,600.0
2021-10-14 11:50:00,637.98,638.16,637.97,638.06,650.0,637.98,638.16,637.97,638.06,650.0
2021-10-14 11:55:00,638.07,639.55,638.07,639.55,200.0,638.07,639.55,638.07,639.55,200.0
2021-10-14 12:00:00,639.2,639.51,639.0,639.5,800.0,639.2,639.51,639.0,639.5,800.0
2021-10-14 12:05:00,639.51,640.04,639.51,640.04,596.0,639.51,640.04,639.51,640.04,596.0
2021-10-14 12:10:00,640.46,640.98,640.46,640.98,800.0,640.46,640.98,640.46,640.98,800.0
2021-10-14 12:15:00,640.82,641.65,640.8,640.94,1700.0,640.82,641.65,640.8,640.94,1700.0
2021-10-14 12:20:00,641.31,641.43,640.94,641.01,900.0,641.31,641.43,640.94,641.01,900.0
2021-10-14 12:25:00,641.18,641.34,641.15,641.19,1700.0,641.18,641.34,641.15,641.19,1700.0
2021-10-14 12:30:00,641.06,641.15,639.52,640.03,6200.0,641.06,641.15,639.52,640.03,6200.0
2021-10-14 12:35:00,639.72,639.8,638.3,638.3,500.0,639.72,639.8,638.3,638.3,500.0
2021-10-14 12:40:00,637.44,637.44,637.43,637.44,100.0,637.44,637.44,637.43,637.44,100.0
2021-10-14 12:45:00,637.65,638.01,637.61,638.01,700.0,637.65,638.01,637.61,638.01,700.0
2021-10-14 12:50:00,637.62,637.73,636.85,637.22,1300.0,637.62,637.73,636.85,637.22,1300.0
2021-10-14 12:55:00,637.14,637.25,635.86,635.86,1243.0,637.14,637.25,635.86,635.86,1243.0
2021-10-14 13:00:00,635.67,635.81,635.11,635.15,2400.0,635.67,635.81,635.11,635.15,2400.0
2021-10-14 13:05:00,635.05,635.4,635.05,635.17,335.0,635.05,635.4,635.05,635.17,335.0
2021-10-14 13:10:00,634.68,634.68,633.98,634.09,800.0,634.68,634.68,633.98,634.09,800.0
2021-10-14 13:15:00,634.0,634.0,633.65,633.65,500.0,634.0,634.0,633.65,633.65,500.0
2021-10-14 13:20:00,633.84,633.84,633.84,633.84,100.0,633.84,633.84,633.84,633.84,100.0
2021-10-14 13:25:00,633.95,633.95,633.19,633.46,1000.0,633.95,633.95,633.19,633.46,1000.0
2021-10-14 13:30:00,633.79,633.79,633.21,633.21,600.0,633.79,633.79,633.21,633.21,600.0
2021-10-14 13:35:00,632.88,633.69,632.88,633.69,600.0,632.88,633.69,632.88,633.69,600.0
2021-10-14 13:40:00,633.75,633.83,633.45,633.67,600.0,633.75,633.83,633.45,633.67,600.0
2021-10-14 13:45:00,633.38,633.41,632.65,632.81,1400.0,633.38,633.41,632.65,632.81,1400.0
2021-10-14 13:50:00,633.54,633.68,632.64,632.64,1200.0,633.54,633.68,632.64,632.64,1200.0
2021-10-14 13:55:00,632.8,633.89,632.79,633.25,1100.0,632.8,633.89,632.79,633.25,1100.0
2021-10-14 14:00:00,632.8,632.8,632.71,632.72,200.0,632.8,632.8,632.71,632.72,200.0
2021-10-14 14:05:00,632.41,632.41,631.93,632.09,600.0,632.41,632.41,631.93,632.09,600.0
2021-10-14 14:10:00,632.63,632.63,631.74,632.29,1904.0,632.63,632.63,631.74,632.29,1904.0
2021-10-14 14:15:00,632.03,632.3,631.44,631.44,800.0,632.03,632.3,631.44,631.44,800.0
2021-10-14 14:20:00,631.1,631.42,630.75,631.1,2184.0,631.1,631.42,630.75,631.1,2184.0
2021-10-14 14:25:00,630.61,631.31,630.6,631.31,800.0,630.61,631.31,630.6,631.31,800.0
2021-10-14 14:30:00,631.2,631.49,630.22,630.94,2957.0,631.2,631.49,630.22,630.94,2957.0
2021-10-14 14:35:00,630.78,631.15,630.66,631.14,2104.0,630.78,631.15,630.66,631.14,2104.0
2021-10-14 14:40:00,631.04,631.04,629.19,629.64,1978.0,631.04,631.04,629.19,629.64,1978.0
2021-10-14 14:45:00,629.84,630.19,629.72,629.72,2400.0,629.84,630.19,629.72,629.72,2400.0
2021-10-14 14:50:00,630.38,631.22,630.16,631.22,1575.0,630.38,631.22,630.16,631.22,1575.0
2021-10-14 14:55:00,631.49,631.71,630.6,631.08,1612.0,631.49,631.71,630.6,631.08,1612.0
2021-10-14 15:00:00,630.86,631.06,630.56,631.0,700.0,630.86,631.06,630.56,631.0,700.0
2021-10-14 15:05:00,630.78,631.2,630.46,630.46,1100.0,630.78,631.2,630.46,630.46,1100.0
2021-10-14 15:10:00,629.85,630.2,629.85,630.06,1000.0,629.85,630.2,629.85,630.06,1000.0
2021-10-14 15:15:00,629.93,629.94,629.35,629.85,704.0,629.93,629.94,629.35,629.85,704.0
2021-10-14 15:20:00,629.95,630.5,629.95,630.12,600.0,629.95,630.5,629.95,630.12,600.0
2021-10-14 15:25:00,630.06,630.22,630.06,630.22,350.0,630.06,630.22,630.06,630.22,350.0
2021-10-14 15:30:00,629.98,630.09,629.81,629.98,1100.0,629.98,630.09,629.81,629.98,1100.0
2021-10-14 15:35:00,630.02,631.12,629.86,630.71,1803.0,630.02,631.12,629.86,630.71,1803.0
2021-10-14 15:40:00,630.75,630.89,629.96,630.89,1200.0,630.75,630.89,629.96,630.89,1200.0
2021-10-14 15:45:00,630.72,631.16,630.38,630.56,2603.0,630.72,631.16,630.38,630.56,2603.0
2021-10-14 15:50:00,631.18,632.75,628.52,628.89,12199.0,631.18,632.75,628.52,628.89,12199.0
2021-10-14 15:55:00,628.41,630.25,628.35,629.6,15617.0,628.41,630.25,628.35,629.6,15617.0
2021-10-15 09:30:00,631.76,633.41,631.76,633.41,19492.0,631.76,633.41,631.76,633.41,19492.0
2021-10-15 09:35:00,632.65,632.65,631.91,632.09,400.0,632.65,632.65,631.91,632.09,400.0
2021-10-15 09:40:00,634.26,634.32,633.0,633.0,930.0,634.26,634.32,633.0,633.0,930.0
2021-10-15 09:45:00,633.59,633.59,631.91,632.57,800.0,633.59,633.59,631.91,632.57,800.0
2021-10-15 09:50:00,633.9,635.41,633.9,634.57,1100.0,633.9,635.41,633.9,634.57,1100.0
2021-10-15 09:55:00,634.79,635.95,634.2,634.41,1621.0,634.79,635.95,634.2,634.41,1621.0
2021-10-15 10:00:00,634.17,634.74,633.2,633.74,1308.0,634.17,634.74,633.2,633.74,1308.0
2021-10-15 10:05:00,634.07,635.35,634.07,635.06,600.0,634.07,635.35,634.07,635.06,600.0
2021-10-15 10:10:00,635.03,636.01,634.88,635.88,1600.0,635.03,636.01,634.88,635.88,1600.0
2021-10-15 10:15:00,635.3,635.3,634.88,634.88,200.0,635.3,635.3,634.88,634.88,200.0
2021-10-15 10:20:00,635.61,635.85,634.92,635.12,1100.0,635.61,635.85,634.92,635.12,1100.0
2021-10-15 10:25:00,634.77,635.59,634.1,634.1,1219.0,634.77,635.59,634.1,634.1,1219.0
2021-10-15 10:30:00,633.74,633.74,633.33,633.35,685.0,633.74,633.74,633.33,633.35,685.0
2021-10-15 10:35:00,633.6,634.12,633.01,634.12,1600.0,633.6,634.12,633.01,634.12,1600.0
2021-10-15 10:40:00,634.1,634.1,634.05,634.1,455.0,634.1,634.1,634.05,634.1,455.0
2021-10-15 10:45:00,634.26,634.54,634.26,634.54,500.0,634.26,634.54,634.26,634.54,500.0
2021-10-15 10:50:00,635.02,635.45,635.02,635.45,300.0,635.02,635.45,635.02,635.45,300.0
2021-10-15 10:55:00,635.77,636.02,635.25,635.95,1000.0,635.77,636.02,635.25,635.95,1000.0
2021-10-15 11:00:00,636.67,636.67,636.67,636.67,100.0,636.67,636.67,636.67,636.67,100.0
2021-10-15 11:05:00,636.91,637.22,636.25,636.25,716.0,636.91,637.22,636.25,636.25,716.0
2021-10-15 11:10:00,637.12,637.37,637.12,637.12,400.0,637.12,637.37,637.12,637.12,400.0
2021-10-15 11:15:00,636.29,637.05,636.04,637.05,700.0,636.29,637.05,636.04,637.05,700.0
2021-10-15 11:20:00,636.36,636.36,635.57,635.57,200.0,636.36,636.36,635.57,635.57,200.0
2021-10-15 11:25:00,636.3,636.3,635.59,635.59,662.0,636.3,636.3,635.59,635.59,662.0
2021-10-15 11:30:00,635.66,635.66,635.01,635.01,200.0,635.66,635.66,635.01,635.01,200.0
2021-10-15 11:35:00,634.91,634.91,633.86,633.87,961.0,634.91,634.91,633.86,633.87,961.0
2021-10-15 11:40:00,633.3,633.4,633.3,633.39,409.0,633.3,633.4,633.3,633.39,409.0
2021-10-15 11:45:00,633.28,633.28,633.18,633.18,303.0,633.28,633.28,633.18,633.18,303.0
2021-10-15 11:50:00,632.87,632.98,632.71,632.95,700.0,632.87,632.98,632.71,632.95,700.0
2021-10-15 11:55:00,633.33,633.33,632.88,632.88,300.0,633.33,633.33,632.88,632.88,300.0
2021-10-15 12:00:00,633.64,633.99,633.64,633.79,400.0,633.64,633.99,633.64,633.79,400.0
2021-10-15 12:05:00,633.56,633.56,633.04,633.04,300.0,633.56,633.56,633.04,633.04,300.0
2021-10-15 12:10:00,634.04,634.18,634.04,634.18,200.0,634.04,634.18,634.04,634.18,200.0
2021-10-15 12:15:00,635.14,636.3,634.92,636.3,900.0,635.14,636.3,634.92,636.3,900.0
2021-10-15 12:20:00,636.34,636.34,636.34,636.34,100.0,636.34,636.34,636.34,636.34,100.0
2021-10-15 12:25:00,635.69,636.1,635.69,635.91,400.0,635.69,636.1,635.69,635.91,400.0
2021-10-15 12:30:00,636.1,636.36,636.1,636.18,400.0,636.1,636.36,636.1,636.18,400.0
2021-10-15 12:35:00,636.79,636.79,636.79,636.79,300.0,636.79,636.79,636.79,636.79,300.0
2021-10-15 12:40:00,636.02,636.7,636.02,636.7,800.0,636.02,636.7,636.02,636.7,800.0
2021-10-15 12:45:00,636.06,636.06,636.01,636.01,310.0,636.06,636.06,636.01,636.01,310.0
2021-10-15 12:50:00,635.98,636.33,635.97,636.17,400.0,635.98,636.33,635.97,636.17,400.0
2021-10-15 12:55:00,636.33,636.86,635.44,636.09,3073.0,636.33,636.86,635.44,636.09,3073.0
2021-10-15 13:00:00,633.81,633.81,633.81,633.81,200.0,633.81,633.81,633.81,633.81,200.0
2021-10-15 13:05:00,634.26,634.27,634.26,634.26,100.0,634.26,634.27,634.26,634.26,100.0
2021-10-15 13:10:00,634.0,634.44,633.8,633.8,800.0,634.0,634.44,633.8,633.8,800.0
2021-10-15 13:15:00,633.82,633.88,633.49,633.49,1212.0,633.82,633.88,633.49,633.49,1212.0
2021-10-15 13:20:00,634.12,634.12,634.12,634.12,100.0,634.12,634.12,634.12,634.12,100.0
2021-10-15 13:25:00,634.0,634.0,633.73,633.74,800.0,634.0,634.0,633.73,633.74,800.0
2021-10-15 13:30:00,633.55,633.55,633.55,633.55,100.0,633.55,633.55,633.55,633.55,100.0
2021-10-15 13:35:00,634.46,634.46,633.84,634.11,407.0,634.46,634.46,633.84,634.11,407.0
2021-10-15 13:40:00,634.11,634.11,634.1,634.1,200.0,634.11,634.11,634.1,634.1,200.0
2021-10-15 13:45:00,634.11,634.11,633.53,633.54,551.0,634.11,634.11,633.53,633.54,551.0
2021-10-15 13:50:00,634.1,634.33,634.1,634.1,400.0,634.1,634.33,634.1,634.1,400.0
2021-10-15 13:55:00,634.06,634.06,633.99,633.99,510.0,634.06,634.06,633.99,633.99,510.0
2021-10-15 14:00:00,634.88,634.88,634.44,634.45,600.0,634.88,634.88,634.44,634.45,600.0
2021-10-15 14:05:00,635.12,635.12,634.3,634.74,408.0,635.12,635.12,634.3,634.74,408.0
2021-10-15 14:10:00,634.58,634.89,634.49,634.64,933.0,634.58,634.89,634.49,634.64,933.0
2021-10-15 14:15:00,634.64,634.64,634.64,634.64,0.0,634.64,634.64,634.64,634.64,0.0
2021-10-15 14:20:00,634.07,634.07,633.65,634.0,400.0,634.07,634.07,633.65,634.0,400.0
2021-10-15 14:25:00,634.22,634.28,634.22,634.28,200.0,634.22,634.28,634.22,634.28,200.0
2021-10-15 14:30:00,633.99,634.32,633.99,634.32,300.0,633.99,634.32,633.99,634.32,300.0
2021-10-15 14:35:00,634.52,635.14,634.52,634.77,600.0,634.52,635.14,634.52,634.77,600.0
2021-10-15 14:40:00,634.77,634.77,634.77,634.77,0.0,634.77,634.77,634.77,634.77,0.0
2021-10-15 14:45:00,634.96,635.09,634.13,634.71,1307.0,634.96,635.09,634.13,634.71,1307.0
2021-10-15 14:50:00,634.59,635.41,634.46,635.0,1860.0,634.59,635.41,634.46,635.0,1860.0
2021-10-15 14:55:00,634.52,635.07,634.52,634.96,319.0,634.52,635.07,634.52,634.96,319.0
2021-10-15 15:00:00,635.04,635.16,634.61,634.61,500.0,635.04,635.16,634.61,634.61,500.0
2021-10-15 15:05:00,634.37,634.41,634.37,634.41,200.0,634.37,634.41,634.37,634.41,200.0
2021-10-15 15:10:00,634.41,634.64,634.24,634.64,400.0,634.41,634.64,634.24,634.64,400.0
2021-10-15 15:15:00,634.81,634.81,633.6,633.62,2500.0,634.81,634.81,633.6,633.62,2500.0
2021-10-15 15:20:00,633.11,633.11,632.94,632.94,200.0,633.11,633.11,632.94,632.94,200.0
2021-10-15 15:25:00,633.58,634.19,633.12,633.91,1270.0,633.58,634.19,633.12,633.91,1270.0
2021-10-15 15:30:00,633.73,633.73,632.98,632.98,701.0,633.73,633.73,632.98,632.98,701.0
2021-10-15 15:35:00,633.65,633.99,633.43,633.99,400.0,633.65,633.99,633.43,633.99,400.0
2021-10-15 15:40:00,634.05,634.09,633.88,633.88,800.0,634.05,634.09,633.88,633.88,800.0
2021-10-15 15:45:00,634.05,634.22,633.92,633.92,659.0,634.05,634.22,633.92,633.92,659.0
2021-10-15 15:50:00,634.25,635.3,634.06,635.25,4383.0,634.25,635.3,634.06,635.25,4383.0
2021-10-15 15:55:00,635.55,635.58,634.92,635.58,6529.0,635.55,635.58,634.92,635.58,6529.0
2021-10-18 09:30:00,630.95,631.06,626.86,626.86,5051.0,630.95,631.06,626.86,626.86,5051.0
2021-10-18 09:35:00,625.29,625.91,623.77,625.2,6599.0,625.29,625.91,623.77,625.2,6599.0
2021-10-18 09:40:00,626.14,628.07,626.14,626.38,3831.0,626.14,628.07,626.14,626.38,3831.0
2021-10-18 09:45:00,625.41,625.41,621.73,622.12,600.0,625.41,625.41,621.73,622.12,600.0
2021-10-18 09:50:00,622.54,625.08,622.3,624.49,1100.0,622.54,625.08,622.3,624.49,1100.0
2021-10-18 09:55:00,625.74,625.74,624.6,625.27,300.0,625.74,625.74,624.6,625.27,300.0
2021-10-18 10:00:00,624.64,624.65,623.56,623.56,300.0,624.64,624.65,623.56,623.56,300.0
2021-10-18 10:05:00,624.25,626.14,624.17,624.17,1678.0,624.25,626.14,624.17,624.17,1678.0
2021-10-18 10:10:00,624.08,626.79,624.07,626.6,1801.0,624.08,626.79,624.07,626.6,1801.0
2021-10-18 10:15:00,626.65,626.65,625.9,626.56,700.0,626.65,626.65,625.9,626.56,700.0
2021-10-18 10:20:00,626.08,627.09,625.86,627.09,1100.0,626.08,627.09,625.86,627.09,1100.0
2021-10-18 10:25:00,626.49,626.81,626.27,626.81,900.0,626.49,626.81,626.27,626.81,900.0
2021-10-18 10:30:00,626.67,626.68,625.88,625.88,309.0,626.67,626.68,625.88,625.88,309.0
2021-10-18 10:35:00,626.45,626.45,624.76,624.76,700.0,626.45,626.45,624.76,624.76,700.0
2021-10-18 10:40:00,624.99,625.59,624.99,625.38,400.0,624.99,625.59,624.99,625.38,400.0
2021-10-18 10:45:00,624.76,624.76,624.15,624.75,635.0,624.76,624.76,624.15,624.75,635.0
2021-10-18 10:50:00,625.69,625.69,625.69,625.69,100.0,625.69,625.69,625.69,625.69,100.0
2021-10-18 10:55:00,627.49,628.49,627.49,628.49,1500.0,627.49,628.49,627.49,628.49,1500.0
2021-10-18 11:00:00,628.99,630.21,628.99,630.21,871.0,628.99,630.21,628.99,630.21,871.0
2021-10-18 11:05:00,629.72,630.21,629.72,630.08,400.0,629.72,630.21,629.72,630.08,400.0
2021-10-18 11:10:00,629.67,629.8,628.77,629.53,746.0,629.67,629.8,628.77,629.53,746.0
2021-10-18 11:15:00,630.32,630.32,630.05,630.13,1022.0,630.32,630.32,630.05,630.13,1022.0
2021-10-18 11:20:00,630.55,630.55,630.55,630.55,200.0,630.55,630.55,630.55,630.55,200.0
2021-10-18 11:25:00,630.54,630.72,630.37,630.5,500.0,630.54,630.72,630.37,630.5,500.0
2021-10-18 11:30:00,631.2,631.53,631.2,631.53,207.0,631.2,631.53,631.2,631.53,207.0
2021-10-18 11:35:00,630.99,631.0,630.46,630.46,300.0,630.99,631.0,630.46,630.46,300.0
2021-10-18 11:40:00,630.68,631.27,630.67,631.27,800.0,630.68,631.27,630.67,631.27,800.0
2021-10-18 11:45:00,631.33,632.08,631.14,631.15,935.0,631.33,632.08,631.14,631.15,935.0
2021-10-18 11:50:00,631.2,631.39,631.2,631.39,200.0,631.2,631.39,631.2,631.39,200.0
2021-10-18 11:55:00,631.24,631.24,630.94,630.95,500.0,631.24,631.24,630.94,630.95,500.0
2021-10-18 12:00:00,630.6,630.61,630.46,630.5,695.0,630.6,630.61,630.46,630.5,695.0
2021-10-18 12:05:00,630.65,630.65,630.42,630.42,200.0,630.65,630.65,630.42,630.42,200.0
2021-10-18 12:10:00,630.31,630.31,629.71,629.9,900.0,630.31,630.31,629.71,629.9,900.0
2021-10-18 12:15:00,629.9,629.9,629.9,629.9,0.0,629.9,629.9,629.9,629.9,0.0
2021-10-18 12:20:00,629.56,629.63,629.56,629.63,200.0,629.56,629.63,629.56,629.63,200.0
2021-10-18 12:25:00,629.99,630.61,629.97,630.34,600.0,629.99,630.61,629.97,630.34,600.0
2021-10-18 12:30:00,630.42,630.42,630.41,630.41,200.0,630.42,630.42,630.41,630.41,200.0
2021-10-18 12:35:00,630.69,630.69,630.62,630.62,700.0,630.69,630.69,630.62,630.62,700.0
2021-10-18 12:40:00,630.51,630.74,630.51,630.74,400.0,630.51,630.74,630.51,630.74,400.0
2021-10-18 12:45:00,631.12,631.25,630.97,631.11,500.0,631.12,631.25,630.97,631.11,500.0
2021-10-18 12:50:00,631.38,631.38,631.38,631.38,100.0,631.38,631.38,631.38,631.38,100.0
2021-10-18 12:55:00,631.81,632.25,631.8,632.25,223.0,631.81,632.25,631.8,632.25,223.0
2021-10-18 13:00:00,632.62,632.62,632.62,632.62,100.0,632.62,632.62,632.62,632.62,100.0
2021-10-18 13:05:00,632.93,632.93,632.26,632.26,500.0,632.93,632.93,632.26,632.26,500.0
2021-10-18 13:10:00,632.26,632.26,632.26,632.26,0.0,632.26,632.26,632.26,632.26,0.0
2021-10-18 13:15:00,633.12,633.12,633.02,633.02,300.0,633.12,633.12,633.02,633.02,300.0
2021-10-18 13:20:00,632.62,632.71,632.62,632.7,253.0,632.62,632.71,632.62,632.7,253.0
2021-10-18 13:25:00,632.7,632.7,632.7,632.7,0.0,632.7,632.7,632.7,632.7,0.0
2021-10-18 13:30:00,632.57,633.07,632.53,633.04,1834.0,632.57,633.07,632.53,633.04,1834.0
2021-10-18 13:35:00,632.69,632.91,632.64,632.64,400.0,632.69,632.91,632.64,632.64,400.0
2021-10-18 13:40:00,632.19,632.52,631.66,632.52,400.0,632.19,632.52,631.66,632.52,400.0
2021-10-18 13:45:00,632.51,632.52,632.43,632.43,200.0,632.51,632.52,632.43,632.43,200.0
2021-10-18 13:50:00,632.78,632.99,632.66,632.85,800.0,632.78,632.99,632.66,632.85,800.0
2021-10-18 13:55:00,632.6,632.97,632.45,632.97,400.0,632.6,632.97,632.45,632.97,400.0
2021-10-18 14:00:00,632.94,634.08,632.94,634.08,804.0,632.94,634.08,632.94,634.08,804.0
2021-10-18 14:05:00,634.03,634.17,633.68,633.68,400.0,634.03,634.17,633.68,633.68,400.0
2021-10-18 14:10:00,633.52,633.81,633.52,633.81,425.0,633.52,633.81,633.52,633.81,425.0
2021-10-18 14:15:00,633.33,633.53,633.33,633.53,200.0,633.33,633.53,633.33,633.53,200.0
2021-10-18 14:20:00,633.63,633.63,633.62,633.62,200.0,633.63,633.63,633.62,633.62,200.0
2021-10-18 14:25:00,633.89,633.89,633.62,633.73,900.0,633.89,633.89,633.62,633.73,900.0
2021-10-18 14:30:00,633.58,633.68,633.25,633.61,1000.0,633.58,633.68,633.25,633.61,1000.0
2021-10-18 14:35:00,634.05,635.03,634.05,635.03,900.0,634.05,635.03,634.05,635.03,900.0
2021-10-18 14:40:00,635.27,635.27,634.94,634.94,300.0,635.27,635.27,634.94,634.94,300.0
2021-10-18 14:45:00,635.05,635.5,634.95,635.5,800.0,635.05,635.5,634.95,635.5,800.0
2021-10-18 14:50:00,635.68,636.39,635.67,636.39,401.0,635.68,636.39,635.67,636.39,401.0
2021-10-18 14:55:00,636.1,636.22,636.1,636.22,200.0,636.1,636.22,636.1,636.22,200.0
2021-10-18 15:00:00,635.61,636.07,635.61,636.07,333.0,635.61,636.07,635.61,636.07,333.0
2021-10-18 15:05:00,635.95,635.99,635.83,635.86,600.0,635.95,635.99,635.83,635.86,600.0
2021-10-18 15:10:00,635.98,636.38,635.98,636.13,700.0,635.98,636.38,635.98,636.13,700.0
2021-10-18 15:15:00,636.3,637.01,636.12,637.01,900.0,636.3,637.01,636.12,637.01,900.0
2021-10-18 15:20:00,637.45,637.57,637.24,637.53,1100.0,637.45,637.57,637.24,637.53,1100.0
2021-10-18 15:25:00,637.47,638.37,637.01,638.28,1300.0,637.47,638.37,637.01,638.28,1300.0
2021-10-18 15:30:00,638.61,638.61,637.9,637.9,700.0,638.61,638.61,637.9,637.9,700.0
2021-10-18 15:35:00,637.83,638.3,637.76,637.98,2252.0,637.83,638.3,637.76,637.98,2252.0
2021-10-18 15:40:00,638.13,638.25,637.6,638.25,2229.0,638.13,638.25,637.6,638.25,2229.0
2021-10-18 15:45:00,638.24,638.6,637.85,638.45,2200.0,638.24,638.6,637.85,638.45,2200.0
2021-10-18 15:50:00,638.9,638.9,637.6,638.31,3620.0,638.9,638.9,637.6,638.31,3620.0
2021-10-18 15:55:00,638.14,638.77,637.76,638.51,8218.0,638.14,638.77,637.76,638.51,8218.0
2021-10-19 09:30:00,643.49,645.48,642.32,644.24,4924.0,643.49,645.48,642.32,644.24,4924.0
2021-10-19 09:35:00,644.26,646.59,644.22,645.97,1500.0,644.26,646.59,644.22,645.97,1500.0
2021-10-19 09:40:00,646.0,646.25,642.98,643.35,1000.0,646.0,646.25,642.98,643.35,1000.0
2021-10-19 09:45:00,643.91,645.06,643.91,644.06,500.0,643.91,645.06,643.91,644.06,500.0
2021-10-19 09:50:00,643.83,646.07,643.83,646.07,1000.0,643.83,646.07,643.83,646.07,1000.0
2021-10-19 09:55:00,645.39,646.36,644.97,645.46,600.0,645.39,646.36,644.97,645.46,600.0
2021-10-19 10:00:00,645.12,645.34,643.81,644.5,1663.0,645.12,645.34,643.81,644.5,1663.0
2021-10-19 10:05:00,644.55,645.09,643.65,643.65,2506.0,644.55,645.09,643.65,643.65,2506.0
2021-10-19 10:10:00,643.8,644.78,643.79,644.33,645.0,643.8,644.78,643.79,644.33,645.0
2021-10-19 10:15:00,644.63,644.63,643.59,643.84,400.0,644.63,644.63,643.59,643.84,400.0
2021-10-19 10:20:00,643.81,644.47,643.81,644.47,700.0,643.81,644.47,643.81,644.47,700.0
2021-10-19 10:25:00,644.95,646.91,644.2,646.28,1291.0,644.95,646.91,644.2,646.28,1291.0
2021-10-19 10:30:00,645.43,645.77,644.8,644.8,700.0,645.43,645.77,644.8,644.8,700.0
2021-10-19 10:35:00,645.06,646.84,645.05,646.84,2968.0,645.06,646.84,645.05,646.84,2968.0
2021-10-19 10:40:00,646.87,647.39,646.15,647.1,1923.0,646.87,647.39,646.15,647.1,1923.0
2021-10-19 10:45:00,647.1,647.1,647.1,647.1,0.0,647.1,647.1,647.1,647.1,0.0
2021-10-19 10:50:00,646.64,647.09,646.61,646.61,600.0,646.64,647.09,646.61,646.61,600.0
2021-10-19 10:55:00,646.72,647.89,646.72,647.56,1569.0,646.72,647.89,646.72,647.56,1569.0
2021-10-19 11:00:00,647.47,647.99,647.47,647.99,500.0,647.47,647.99,647.47,647.99,500.0
2021-10-19 11:05:00,647.96,648.23,647.91,648.23,600.0,647.96,648.23,647.91,648.23,600.0
2021-10-19 11:10:00,648.97,649.06,647.78,648.33,3672.0,648.97,649.06,647.78,648.33,3672.0
2021-10-19 11:15:00,648.5,648.86,647.94,648.21,1631.0,648.5,648.86,647.94,648.21,1631.0
2021-10-19 11:20:00,648.21,649.05,648.21,648.27,3000.0,648.21,649.05,648.21,648.27,3000.0
2021-10-19 11:25:00,648.56,649.9,648.27,649.47,1785.0,648.56,649.9,648.27,649.47,1785.0
2021-10-19 11:30:00,649.71,649.98,649.37,649.98,900.0,649.71,649.98,649.37,649.98,900.0
2021-10-19 11:35:00,649.27,650.15,649.0,649.71,3200.0,649.27,650.15,649.0,649.71,3200.0
2021-10-19 11:40:00,649.55,649.99,649.4,649.93,2107.0,649.55,649.99,649.4,649.93,2107.0
2021-10-19 11:45:00,649.93,650.47,649.93,650.47,350.0,649.93,650.47,649.93,650.47,350.0
2021-10-19 11:50:00,649.96,650.26,649.84,649.84,800.0,649.96,650.26,649.84,649.84,800.0
2021-10-19 11:55:00,649.99,650.31,649.49,649.98,2640.0,649.99,650.31,649.49,649.98,2640.0
2021-10-19 12:00:00,649.57,649.57,649.57,649.57,100.0,649.57,649.57,649.57,649.57,100.0
2021-10-19 12:05:00,648.91,649.66,648.91,649.45,600.0,648.91,649.66,648.91,649.45,600.0
2021-10-19 12:10:00,648.7,648.71,648.7,648.7,230.0,648.7,648.71,648.7,648.7,230.0
2021-10-19 12:15:00,648.89,648.91,647.85,648.0,1873.0,648.89,648.91,647.85,648.0,1873.0
2021-10-19 12:20:00,647.47,647.48,646.44,646.44,800.0,647.47,647.48,646.44,646.44,800.0
2021-10-19 12:25:00,646.42,647.05,646.38,647.05,901.0,646.42,647.05,646.38,647.05,901.0
2021-10-19 12:30:00,647.16,647.16,646.83,646.99,457.0,647.16,647.16,646.83,646.99,457.0
2021-10-19 12:35:00,646.83,646.83,645.41,645.42,1000.0,646.83,646.83,645.41,645.42,1000.0
2021-10-19 12:40:00,645.53,645.53,645.35,645.36,428.0,645.53,645.53,645.35,645.36,428.0
2021-10-19 12:45:00,645.36,645.36,645.36,645.36,0.0,645.36,645.36,645.36,645.36,0.0
2021-10-19 12:50:00,645.36,645.36,645.36,645.36,0.0,645.36,645.36,645.36,645.36,0.0
2021-10-19 12:55:00,645.56,646.02,645.05,646.02,1049.0,645.56,646.02,645.05,646.02,1049.0
2021-10-19 13:00:00,646.01,646.01,646.01,646.01,101.0,646.01,646.01,646.01,646.01,101.0
2021-10-19 13:05:00,646.02,646.02,646.02,646.02,200.0,646.02,646.02,646.02,646.02,200.0
2021-10-19 13:10:00,645.31,645.31,643.55,645.13,800.0,645.31,645.31,643.55,645.13,800.0
2021-10-19 13:15:00,645.36,645.85,645.36,645.85,300.0,645.36,645.85,645.36,645.85,300.0
2021-10-19 13:20:00,645.86,645.86,645.54,645.55,300.0,645.86,645.86,645.54,645.55,300.0
2021-10-19 13:25:00,645.54,645.56,645.46,645.46,300.0,645.54,645.56,645.46,645.46,300.0
2021-10-19 13:30:00,644.85,644.97,644.4,644.92,625.0,644.85,644.97,644.4,644.92,625.0
2021-10-19 13:35:00,644.43,644.43,644.43,644.43,100.0,644.43,644.43,644.43,644.43,100.0
2021-10-19 13:40:00,644.15,644.15,644.15,644.15,100.0,644.15,644.15,644.15,644.15,100.0
2021-10-19 13:45:00,643.8,644.2,643.8,644.2,200.0,643.8,644.2,643.8,644.2,200.0
2021-10-19 13:50:00,644.2,644.2,644.2,644.2,0.0,644.2,644.2,644.2,644.2,0.0
2021-10-19 13:55:00,644.43,644.43,644.34,644.35,313.0,644.43,644.43,644.34,644.35,313.0
2021-10-19 14:00:00,644.0,644.0,644.0,644.0,100.0,644.0,644.0,644.0,644.0,100.0
2021-10-19 14:05:00,644.96,645.02,644.96,645.02,750.0,644.96,645.02,644.96,645.02,750.0
2021-10-19 14:10:00,644.89,644.89,644.7,644.7,200.0,644.89,644.89,644.7,644.7,200.0
2021-10-19 14:15:00,645.13,645.13,644.82,644.82,200.0,645.13,645.13,644.82,644.82,200.0
2021-10-19 14:20:00,644.81,644.81,644.19,644.75,817.0,644.81,644.81,644.19,644.75,817.0
2021-10-19 14:25:00,644.2,644.2,644.15,644.15,200.0,644.2,644.2,644.15,644.15,200.0
2021-10-19 14:30:00,643.97,644.29,643.74,643.74,1329.0,643.97,644.29,643.74,643.74,1329.0
2021-10-19 14:35:00,642.99,642.99,642.99,642.99,100.0,642.99,642.99,642.99,642.99,100.0
2021-10-19 14:40:00,643.08,643.21,643.07,643.21,530.0,643.08,643.21,643.07,643.21,530.0
2021-10-19 14:45:00,642.62,643.06,642.56,642.88,585.0,642.62,643.06,642.56,642.88,585.0
2021-10-19 14:50:00,642.39,642.49,641.79,641.79,500.0,642.39,642.49,641.79,641.79,500.0
2021-10-19 14:55:00,641.7,641.7,641.7,641.7,100.0,641.7,641.7,641.7,641.7,100.0
2021-10-19 15:00:00,641.33,641.88,641.33,641.75,596.0,641.33,641.88,641.33,641.75,596.0
2021-10-19 15:05:00,641.99,642.05,641.68,641.96,1187.0,641.99,642.05,641.68,641.96,1187.0
2021-10-19 15:10:00,642.0,642.0,641.49,641.49,471.0,642.0,642.0,641.49,641.49,471.0
2021-10-19 15:15:00,642.34,642.47,642.17,642.27,1026.0,642.34,642.47,642.17,642.27,1026.0
2021-10-19 15:20:00,642.27,642.27,642.27,642.27,0.0,642.27,642.27,642.27,642.27,0.0
2021-10-19 15:25:00,641.23,641.23,641.22,641.23,100.0,641.23,641.23,641.22,641.23,100.0
2021-10-19 15:30:00,641.2,641.57,640.94,640.94,810.0,641.2,641.57,640.94,640.94,810.0
2021-10-19 15:35:00,641.09,641.15,640.74,640.89,700.0,641.09,641.15,640.74,640.89,700.0
2021-10-19 15:40:00,640.6,640.97,640.33,640.33,1357.0,640.6,640.97,640.33,640.33,1357.0
2021-10-19 15:45:00,640.73,640.84,640.56,640.67,400.0,640.73,640.84,640.56,640.67,400.0
2021-10-19 15:50:00,640.1,640.27,639.36,639.87,3300.0,640.1,640.27,639.36,639.87,3300.0
2021-10-19 15:55:00,640.12,641.26,639.6,641.26,5459.0,640.12,641.26,639.6,641.26,5459.0
2021-10-20 09:30:00,646.3,646.3,643.12,644.47,3766.0,646.3,646.3,643.12,644.47,3766.0
2021-10-20 09:35:00,644.47,644.47,644.47,644.47,0.0,644.47,644.47,644.47,644.47,0.0
2021-10-20 09:40:00,646.75,647.37,645.55,647.37,1000.0,646.75,647.37,645.55,647.37,1000.0
2021-10-20 09:45:00,645.81,646.13,645.8,646.13,300.0,645.81,646.13,645.8,646.13,300.0
2021-10-20 09:50:00,646.02,646.6,646.02,646.6,900.0,646.02,646.6,646.02,646.6,900.0
2021-10-20 09:55:00,646.07,646.39,646.06,646.39,300.0,646.07,646.39,646.06,646.39,300.0
2021-10-20 10:00:00,645.28,646.2,645.2,645.55,1167.0,645.28,646.2,645.2,645.55,1167.0
2021-10-20 10:05:00,645.18,646.55,645.18,646.55,740.0,645.18,646.55,645.18,646.55,740.0
2021-10-20 10:10:00,648.4,648.4,647.43,648.32,600.0,648.4,648.4,647.43,648.32,600.0
2021-10-20 10:15:00,648.1,648.28,647.48,648.28,700.0,648.1,648.28,647.48,648.28,700.0
2021-10-20 10:20:00,648.28,648.28,648.28,648.28,0.0,648.28,648.28,648.28,648.28,0.0
2021-10-20 10:25:00,648.19,649.06,648.08,649.06,1700.0,648.19,649.06,648.08,649.06,1700.0
2021-10-20 10:30:00,649.22,651.59,649.21,651.3,1078.0,649.22,651.59,649.21,651.3,1078.0
2021-10-20 10:35:00,650.73,650.73,649.47,649.67,1047.0,650.73,650.73,649.47,649.67,1047.0
2021-10-20 10:40:00,649.02,649.02,648.11,648.11,855.0,649.02,649.02,648.11,648.11,855.0
2021-10-20 10:45:00,647.06,647.06,646.62,646.97,450.0,647.06,647.06,646.62,646.97,450.0
2021-10-20 10:50:00,646.12,646.12,645.99,645.99,400.0,646.12,646.12,645.99,645.99,400.0
2021-10-20 10:55:00,645.92,646.99,645.92,646.61,914.0,645.92,646.99,645.92,646.61,914.0
2021-10-20 11:00:00,646.69,646.89,645.88,646.19,1306.0,646.69,646.89,645.88,646.19,1306.0
2021-10-20 11:05:00,646.04,646.73,646.04,646.62,803.0,646.04,646.73,646.04,646.62,803.0
2021-10-20 11:10:00,646.26,646.26,645.95,646.1,800.0,646.26,646.26,645.95,646.1,800.0
2021-10-20 11:15:00,646.15,646.6,646.03,646.6,1100.0,646.15,646.6,646.03,646.6,1100.0
2021-10-20 11:20:00,646.92,647.79,646.91,647.46,1799.0,646.92,647.79,646.91,647.46,1799.0
2021-10-20 11:25:00,648.02,648.27,648.02,648.27,200.0,648.02,648.27,648.02,648.27,200.0
2021-10-20 11:30:00,648.24,648.24,647.62,647.75,900.0,648.24,648.24,647.62,647.75,900.0
2021-10-20 11:35:00,647.75,647.75,647.75,647.75,0.0,647.75,647.75,647.75,647.75,0.0
2021-10-20 11:40:00,648.03,649.28,648.03,649.27,1000.0,648.03,649.28,648.03,649.27,1000.0
2021-10-20 11:45:00,648.4,649.26,648.4,649.25,602.0,648.4,649.26,648.4,649.25,602.0
2021-10-20 11:50:00,648.81,649.24,648.81,649.2,300.0,648.81,649.24,648.81,649.2,300.0
2021-10-20 11:55:00,649.23,649.24,649.17,649.18,400.0,649.23,649.24,649.17,649.18,400.0
2021-10-20 12:00:00,648.91,649.04,648.91,648.92,300.0,648.91,649.04,648.91,648.92,300.0
2021-10-20 12:05:00,648.77,648.86,647.07,647.07,1400.0,648.77,648.86,647.07,647.07,1400.0
2021-10-20 12:10:00,647.26,647.72,647.26,647.72,300.0,647.26,647.72,647.26,647.72,300.0
2021-10-20 12:15:00,647.43,647.49,646.79,646.79,500.0,647.43,647.49,646.79,646.79,500.0
2021-10-20 12:20:00,646.1,646.81,645.65,646.36,3000.0,646.1,646.81,645.65,646.36,3000.0
2021-10-20 12:25:00,645.96,645.96,645.01,645.01,200.0,645.96,645.96,645.01,645.01,200.0
2021-10-20 12:30:00,645.59,645.59,644.31,644.31,1601.0,645.59,645.59,644.31,644.31,1601.0
2021-10-20 12:35:00,644.41,645.06,644.35,644.65,500.0,644.41,645.06,644.35,644.65,500.0
2021-10-20 12:40:00,644.81,644.81,644.12,644.12,600.0,644.81,644.81,644.12,644.12,600.0
2021-10-20 12:45:00,644.39,644.39,644.13,644.23,400.0,644.39,644.39,644.13,644.23,400.0
2021-10-20 12:50:00,643.96,644.54,643.85,644.0,890.0,643.96,644.54,643.85,644.0,890.0
2021-10-20 12:55:00,644.0,644.92,643.93,644.92,745.0,644.0,644.92,643.93,644.92,745.0
2021-10-20 13:00:00,645.44,645.78,645.44,645.78,400.0,645.44,645.78,645.44,645.78,400.0
2021-10-20 13:05:00,645.78,645.78,645.78,645.78,0.0,645.78,645.78,645.78,645.78,0.0
2021-10-20 13:10:00,645.08,645.15,644.77,644.89,615.0,645.08,645.15,644.77,644.89,615.0
2021-10-20 13:15:00,644.54,644.54,644.47,644.47,200.0,644.54,644.54,644.47,644.47,200.0
2021-10-20 13:20:00,644.44,644.44,643.78,643.99,500.0,644.44,644.44,643.78,643.99,500.0
2021-10-20 13:25:00,644.53,644.57,644.51,644.51,300.0,644.53,644.57,644.51,644.51,300.0
2021-10-20 13:30:00,644.59,644.91,644.55,644.56,300.0,644.59,644.91,644.55,644.56,300.0
2021-10-20 13:35:00,644.92,645.04,644.92,645.04,200.0,644.92,645.04,644.92,645.04,200.0
2021-10-20 13:40:00,644.73,645.36,644.73,645.31,1400.0,644.73,645.36,644.73,645.31,1400.0
2021-10-20 13:45:00,645.3,645.3,644.91,644.91,400.0,645.3,645.3,644.91,644.91,400.0
2021-10-20 13:50:00,646.41,646.41,646.41,646.41,100.0,646.41,646.41,646.41,646.41,100.0
2021-10-20 13:55:00,645.95,645.95,645.63,645.63,800.0,645.95,645.95,645.63,645.63,800.0
2021-10-20 14:00:00,645.44,646.16,645.43,646.15,955.0,645.44,646.16,645.43,646.15,955.0
2021-10-20 14:05:00,646.44,646.71,646.44,646.71,300.0,646.44,646.71,646.44,646.71,300.0
2021-10-20 14:10:00,646.69,646.8,646.69,646.8,700.0,646.69,646.8,646.69,646.8,700.0
2021-10-20 14:15:00,646.83,647.18,646.78,646.78,615.0,646.83,647.18,646.78,646.78,615.0
2021-10-20 14:20:00,647.12,647.12,646.63,646.7,600.0,647.12,647.12,646.63,646.7,600.0
2021-10-20 14:25:00,647.05,647.42,646.99,647.0,400.0,647.05,647.42,646.99,647.0,400.0
2021-10-20 14:30:00,647.06,647.52,647.05,647.27,500.0,647.06,647.52,647.05,647.27,500.0
2021-10-20 14:35:00,647.24,647.24,646.65,646.65,800.0,647.24,647.24,646.65,646.65,800.0
2021-10-20 14:40:00,646.91,646.96,645.78,645.78,1101.0,646.91,646.96,645.78,645.78,1101.0
2021-10-20 14:45:00,645.55,645.6,645.44,645.45,501.0,645.55,645.6,645.44,645.45,501.0
2021-10-20 14:50:00,645.31,645.7,645.31,645.69,826.0,645.31,645.7,645.31,645.69,826.0
2021-10-20 14:55:00,645.81,645.96,644.69,644.69,600.0,645.81,645.96,644.69,644.69,600.0
2021-10-20 15:00:00,644.7,644.7,644.0,644.41,605.0,644.7,644.7,644.0,644.41,605.0
2021-10-20 15:05:00,644.51,645.0,644.44,644.54,807.0,644.51,645.0,644.44,644.54,807.0
2021-10-20 15:10:00,644.6,644.97,644.48,644.49,901.0,644.6,644.97,644.48,644.49,901.0
2021-10-20 15:15:00,644.63,644.63,643.75,643.75,737.0,644.63,644.63,643.75,643.75,737.0
2021-10-20 15:20:00,643.62,643.62,642.72,643.22,1446.0,643.62,643.62,642.72,643.22,1446.0
2021-10-20 15:25:00,643.39,643.65,643.06,643.41,800.0,643.39,643.65,643.06,643.41,800.0
2021-10-20 15:30:00,642.9,642.9,642.08,642.09,1653.0,642.9,642.9,642.08,642.09,1653.0
2021-10-20 15:35:00,642.31,642.31,641.87,641.88,400.0,642.31,642.31,641.87,641.88,400.0
2021-10-20 15:40:00,641.78,642.77,641.78,642.27,2021.0,641.78,642.77,641.78,642.27,2021.0
2021-10-20 15:45:00,642.49,642.69,642.08,642.08,1520.0,642.49,642.69,642.08,642.08,1520.0
2021-10-20 15:50:00,641.71,642.29,641.21,641.49,4600.0,641.71,642.29,641.21,641.49,4600.0
2021-10-20 15:55:00,641.06,642.19,640.74,642.19,21393.0,641.06,642.19,640.74,642.19,21393.0
2021-10-21 09:30:00,643.17,647.81,639.3,641.38,4379.0,643.17,647.81,639.3,641.38,4379.0
2021-10-21 09:35:00,640.73,640.73,637.31,637.32,400.0,640.73,640.73,637.31,637.32,400.0
2021-10-21 09:40:00,637.34,637.34,634.95,636.15,1464.0,637.34,637.34,634.95,636.15,1464.0
2021-10-21 09:45:00,637.02,638.89,636.81,637.24,790.0,637.02,638.89,636.81,637.24,790.0
2021-10-21 09:50:00,638.19,639.41,638.19,639.41,700.0,638.19,639.41,638.19,639.41,700.0
2021-10-21 09:55:00,640.37,641.0,640.19,641.0,800.0,640.37,641.0,640.19,641.0,800.0
2021-10-21 10:00:00,641.17,641.34,639.49,639.49,700.0,641.17,641.34,639.49,639.49,700.0
2021-10-21 10:05:00,640.16,640.66,639.86,639.87,537.0,640.16,640.66,639.86,639.87,537.0
2021-10-21 10:10:00,639.08,640.46,639.08,640.46,300.0,639.08,640.46,639.08,640.46,300.0
2021-10-21 10:15:00,640.22,642.21,640.15,642.13,1300.0,640.22,642.21,640.15,642.13,1300.0
2021-10-21 10:20:00,641.67,641.67,640.95,640.95,400.0,641.67,641.67,640.95,640.95,400.0
2021-10-21 10:25:00,640.83,640.83,640.7,640.73,300.0,640.83,640.83,640.7,640.73,300.0
2021-10-21 10:30:00,641.63,641.81,640.93,641.18,649.0,641.63,641.81,640.93,641.18,649.0
2021-10-21 10:35:00,641.44,642.25,641.44,642.25,584.0,641.44,642.25,641.44,642.25,584.0
2021-10-21 10:40:00,643.62,643.62,643.13,643.13,500.0,643.62,643.62,643.13,643.13,500.0
2021-10-21 10:45:00,642.87,642.87,642.2,642.42,1119.0,642.87,642.87,642.2,642.42,1119.0
2021-10-21 10:50:00,641.93,642.39,641.67,641.68,851.0,641.93,642.39,641.67,641.68,851.0
2021-10-21 10:55:00,642.38,643.09,641.96,643.09,1234.0,642.38,643.09,641.96,643.09,1234.0
2021-10-21 11:00:00,642.89,643.95,642.89,643.73,800.0,642.89,643.95,642.89,643.73,800.0
2021-10-21 11:05:00,643.55,643.55,642.61,642.61,500.0,643.55,643.55,642.61,642.61,500.0
2021-10-21 11:10:00,642.38,642.39,642.31,642.39,445.0,642.38,642.39,642.31,642.39,445.0
2021-10-21 11:15:00,641.51,641.51,641.21,641.31,400.0,641.51,641.51,641.21,641.31,400.0
2021-10-21 11:20:00,640.47,640.66,640.47,640.66,200.0,640.47,640.66,640.47,640.66,200.0
2021-10-21 11:25:00,641.14,641.14,640.84,640.84,200.0,641.14,641.14,640.84,640.84,200.0
2021-10-21 11:30:00,640.75,640.9,640.47,640.9,500.0,640.75,640.9,640.47,640.9,500.0
2021-10-21 11:35:00,641.21,641.5,641.05,641.5,500.0,641.21,641.5,641.05,641.5,500.0
2021-10-21 11:40:00,641.04,641.18,640.86,640.96,500.0,641.04,641.18,640.86,640.96,500.0
2021-10-21 11:45:00,641.12,641.5,640.97,641.5,462.0,641.12,641.5,640.97,641.5,462.0
2021-10-21 11:50:00,642.08,642.08,641.75,641.76,392.0,642.08,642.08,641.75,641.76,392.0
2021-10-21 11:55:00,642.42,642.42,642.05,642.17,700.0,642.42,642.42,642.05,642.17,700.0
2021-10-21 12:00:00,642.07,642.66,642.07,642.66,600.0,642.07,642.66,642.07,642.66,600.0
2021-10-21 12:05:00,642.66,643.23,642.48,643.23,1100.0,642.66,643.23,642.48,643.23,1100.0
2021-10-21 12:10:00,643.62,644.27,643.58,644.27,500.0,643.62,644.27,643.58,644.27,500.0
2021-10-21 12:15:00,644.38,644.94,644.38,644.77,1368.0,644.38,644.94,644.38,644.77,1368.0
2021-10-21 12:20:00,645.44,645.44,645.44,645.44,100.0,645.44,645.44,645.44,645.44,100.0
2021-10-21 12:25:00,645.17,645.17,644.16,644.43,400.0,645.17,645.17,644.16,644.43,400.0
2021-10-21 12:30:00,644.51,644.51,643.57,643.57,550.0,644.51,644.51,643.57,643.57,550.0
2021-10-21 12:35:00,643.49,643.76,643.19,643.57,1000.0,643.49,643.76,643.19,643.57,1000.0
2021-10-21 12:40:00,643.81,644.18,643.57,643.73,900.0,643.81,644.18,643.57,643.73,900.0
2021-10-21 12:45:00,643.04,643.49,643.03,643.49,749.0,643.04,643.49,643.03,643.49,749.0
2021-10-21 12:50:00,643.31,643.31,642.88,642.88,500.0,643.31,643.31,642.88,642.88,500.0
2021-10-21 12:55:00,642.64,642.64,642.64,642.64,100.0,642.64,642.64,642.64,642.64,100.0
2021-10-21 13:00:00,642.43,642.64,642.25,642.64,1200.0,642.43,642.64,642.25,642.64,1200.0
2021-10-21 13:05:00,642.53,642.53,642.53,642.53,100.0,642.53,642.53,642.53,642.53,100.0
2021-10-21 13:10:00,642.42,642.42,641.78,641.78,200.0,642.42,642.42,641.78,641.78,200.0
2021-10-21 13:15:00,641.69,641.88,641.69,641.88,200.0,641.69,641.88,641.69,641.88,200.0
2021-10-21 13:20:00,641.88,641.9,641.87,641.9,200.0,641.88,641.9,641.87,641.9,200.0
2021-10-21 13:25:00,641.9,641.9,641.9,641.9,0.0,641.9,641.9,641.9,641.9,0.0
2021-10-21 13:30:00,642.77,642.77,642.49,642.49,300.0,642.77,642.77,642.49,642.49,300.0
2021-10-21 13:35:00,642.49,642.49,642.49,642.49,0.0,642.49,642.49,642.49,642.49,0.0
2021-10-21 13:40:00,643.85,644.06,643.65,643.65,805.0,643.85,644.06,643.65,643.65,805.0
2021-10-21 13:45:00,643.73,644.1,643.68,643.76,1146.0,643.73,644.1,643.68,643.76,1146.0
2021-10-21 13:50:00,644.29,644.29,644.29,644.29,100.0,644.29,644.29,644.29,644.29,100.0
2021-10-21 13:55:00,644.4,644.41,644.1,644.19,436.0,644.4,644.41,644.1,644.19,436.0
2021-10-21 14:00:00,644.28,644.28,644.28,644.28,100.0,644.28,644.28,644.28,644.28,100.0
2021-10-21 14:05:00,644.1,644.1,643.23,643.23,600.0,644.1,644.1,643.23,643.23,600.0
2021-10-21 14:10:00,642.82,643.13,642.82,643.13,422.0,642.82,643.13,642.82,643.13,422.0
2021-10-21 14:15:00,643.57,644.36,643.47,643.47,1025.0,643.57,644.36,643.47,643.47,1025.0
2021-10-21 14:20:00,643.46,643.46,642.9,642.9,700.0,643.46,643.46,642.9,642.9,700.0
2021-10-21 14:25:00,643.35,643.35,643.35,643.35,100.0,643.35,643.35,643.35,643.35,100.0
2021-10-21 14:30:00,643.58,643.6,643.58,643.6,200.0,643.58,643.6,643.58,643.6,200.0
2021-10-21 14:35:00,643.58,643.58,642.95,643.34,300.0,643.58,643.58,642.95,643.34,300.0
2021-10-21 14:40:00,643.31,643.31,643.06,643.06,300.0,643.31,643.31,643.06,643.06,300.0
2021-10-21 14:45:00,642.56,642.56,642.56,642.56,100.0,642.56,642.56,642.56,642.56,100.0
2021-10-21 14:50:00,642.33,642.49,642.33,642.49,241.0,642.33,642.49,642.33,642.49,241.0
2021-10-21 14:55:00,642.79,642.79,642.68,642.68,300.0,642.79,642.79,642.68,642.68,300.0
2021-10-21 15:00:00,643.09,643.7,642.81,643.69,338.0,643.09,643.7,642.81,643.69,338.0
2021-10-21 15:05:00,643.79,643.79,643.27,643.27,200.0,643.79,643.79,643.27,643.27,200.0
2021-10-21 15:10:00,643.51,643.66,643.48,643.66,500.0,643.51,643.66,643.48,643.66,500.0
2021-10-21 15:15:00,643.9,643.98,643.54,643.98,706.0,643.9,643.98,643.54,643.98,706.0
2021-10-21 15:20:00,643.87,643.87,642.96,643.53,800.0,643.87,643.87,642.96,643.53,800.0
2021-10-21 15:25:00,644.02,644.26,644.02,644.26,200.0,644.02,644.26,644.02,644.26,200.0
2021-10-21 15:30:00,643.99,644.36,643.98,644.36,1075.0,643.99,644.36,643.98,644.36,1075.0
2021-10-21 15:35:00,643.73,644.24,643.73,644.24,500.0,643.73,644.24,643.73,644.24,500.0
2021-10-21 15:40:00,644.04,644.04,644.03,644.04,316.0,644.04,644.04,644.03,644.04,316.0
2021-10-21 15:45:00,644.12,644.12,643.84,644.06,900.0,644.12,644.12,643.84,644.06,900.0
2021-10-21 15:50:00,643.71,644.1,643.54,644.1,1846.0,643.71,644.1,643.54,644.1,1846.0
2021-10-21 15:55:00,644.3,645.73,644.3,645.27,3454.0,644.3,645.73,644.3,645.27,3454.0
2021-10-22 09:30:00,648.63,648.63,647.86,648.38,4822.0,648.63,648.63,647.86,648.38,4822.0
2021-10-22 09:35:00,650.53,650.53,650.44,650.44,200.0,650.53,650.53,650.44,650.44,200.0
2021-10-22 09:40:00,648.93,648.93,647.6,648.85,1100.0,648.93,648.93,647.6,648.85,1100.0
2021-10-22 09:45:00,648.84,650.01,648.84,650.0,3861.0,648.84,650.01,648.84,650.0,3861.0
2021-10-22 09:50:00,650.37,652.0,650.37,651.51,750.0,650.37,652.0,650.37,651.51,750.0
2021-10-22 09:55:00,651.06,651.2,649.66,649.66,1833.0,651.06,651.2,649.66,649.66,1833.0
2021-10-22 10:00:00,650.93,651.98,650.93,651.16,500.0,650.93,651.98,650.93,651.16,500.0
2021-10-22 10:05:00,651.16,651.16,651.16,651.16,0.0,651.16,651.16,651.16,651.16,0.0
2021-10-22 10:10:00,653.32,653.32,651.65,652.56,1810.0,653.32,653.32,651.65,652.56,1810.0
2021-10-22 10:15:00,653.01,653.01,653.01,653.01,300.0,653.01,653.01,653.01,653.01,300.0
2021-10-22 10:20:00,652.89,653.14,652.89,653.14,503.0,652.89,653.14,652.89,653.14,503.0
2021-10-22 10:25:00,653.14,653.14,653.14,653.14,0.0,653.14,653.14,653.14,653.14,0.0
2021-10-22 10:30:00,653.78,653.78,653.78,653.78,100.0,653.78,653.78,653.78,653.78,100.0
2021-10-22 10:35:00,653.97,653.97,653.96,653.97,200.0,653.97,653.97,653.96,653.97,200.0
2021-10-22 10:40:00,654.54,655.27,654.08,655.27,1544.0,654.54,655.27,654.08,655.27,1544.0
2021-10-22 10:45:00,655.05,655.05,654.34,654.34,200.0,655.05,655.05,654.34,654.34,200.0
2021-10-22 10:50:00,654.19,654.19,653.51,653.91,553.0,654.19,654.19,653.51,653.91,553.0
2021-10-22 10:55:00,654.83,655.74,654.83,655.09,863.0,654.83,655.74,654.83,655.09,863.0
2021-10-22 11:00:00,654.64,654.87,654.64,654.87,200.0,654.64,654.87,654.64,654.87,200.0
2021-10-22 11:05:00,654.58,654.64,654.14,654.14,648.0,654.58,654.64,654.14,654.14,648.0
2021-10-22 11:10:00,653.87,654.62,653.86,654.62,300.0,653.87,654.62,653.86,654.62,300.0
2021-10-22 11:15:00,653.71,653.71,652.13,652.13,400.0,653.71,653.71,652.13,652.13,400.0
2021-10-22 11:20:00,651.95,651.95,651.5,651.5,317.0,651.95,651.95,651.5,651.5,317.0
2021-10-22 11:25:00,651.71,651.71,650.64,651.15,710.0,651.71,651.71,650.64,651.15,710.0
2021-10-22 11:30:00,651.15,651.15,651.15,651.15,0.0,651.15,651.15,651.15,651.15,0.0
2021-10-22 11:35:00,650.71,651.44,650.42,651.44,500.0,650.71,651.44,650.42,651.44,500.0
2021-10-22 11:40:00,651.23,651.23,650.39,650.39,605.0,651.23,651.23,650.39,650.39,605.0
2021-10-22 11:45:00,650.13,650.17,648.92,648.92,500.0,650.13,650.17,648.92,648.92,500.0
2021-10-22 11:50:00,648.92,648.92,648.92,648.92,0.0,648.92,648.92,648.92,648.92,0.0
2021-10-22 11:55:00,649.74,649.74,648.89,648.89,200.0,649.74,649.74,648.89,648.89,200.0
2021-10-22 12:00:00,648.97,648.97,648.62,648.62,252.0,648.97,648.97,648.62,648.62,252.0
2021-10-22 12:05:00,649.37,649.37,649.37,649.37,232.0,649.37,649.37,649.37,649.37,232.0
2021-10-22 12:10:00,649.57,649.57,649.57,649.57,100.0,649.57,649.57,649.57,649.57,100.0
2021-10-22 12:15:00,649.57,649.57,649.57,649.57,0.0,649.57,649.57,649.57,649.57,0.0
2021-10-22 12:20:00,650.43,650.43,650.43,650.43,100.0,650.43,650.43,650.43,650.43,100.0
2021-10-22 12:25:00,651.1,651.12,651.08,651.1,500.0,651.1,651.12,651.08,651.1,500.0
2021-10-22 12:30:00,651.29,651.31,651.13,651.14,500.0,651.29,651.31,651.13,651.14,500.0
2021-10-22 12:35:00,650.83,651.14,650.83,651.14,300.0,650.83,651.14,650.83,651.14,300.0
2021-10-22 12:40:00,651.48,651.71,651.48,651.71,200.0,651.48,651.71,651.48,651.71,200.0
2021-10-22 12:45:00,651.22,651.79,651.21,651.79,400.0,651.22,651.79,651.21,651.79,400.0
2021-10-22 12:50:00,650.88,650.88,650.88,650.88,102.0,650.88,650.88,650.88,650.88,102.0
2021-10-22 12:55:00,650.63,650.63,649.71,649.71,500.0,650.63,650.63,649.71,649.71,500.0
2021-10-22 13:00:00,649.71,649.71,649.71,649.71,0.0,649.71,649.71,649.71,649.71,0.0
2021-10-22 13:05:00,649.45,649.64,649.45,649.64,221.0,649.45,649.64,649.45,649.64,221.0
2021-10-22 13:10:00,649.46,649.46,649.46,649.46,100.0,649.46,649.46,649.46,649.46,100.0
2021-10-22 13:15:00,649.57,649.57,649.56,649.57,100.0,649.57,649.57,649.56,649.57,100.0
2021-10-22 13:20:00,649.84,649.84,649.84,649.84,100.0,649.84,649.84,649.84,649.84,100.0
2021-10-22 13:25:00,649.65,649.88,649.65,649.7,550.0,649.65,649.88,649.65,649.7,550.0
2021-10-22 13:30:00,650.17,650.17,649.41,649.69,400.0,650.17,650.17,649.41,649.69,400.0
2021-10-22 13:35:00,650.47,650.47,650.2,650.2,257.0,650.47,650.47,650.2,650.2,257.0
2021-10-22 13:40:00,649.97,650.08,649.82,650.08,700.0,649.97,650.08,649.82,650.08,700.0
2021-10-22 13:45:00,649.79,650.0,649.09,649.09,2800.0,649.79,650.0,649.09,649.09,2800.0
2021-10-22 13:50:00,649.09,649.09,649.09,649.09,0.0,649.09,649.09,649.09,649.09,0.0
2021-10-22 13:55:00,649.03,649.34,648.59,648.59,300.0,649.03,649.34,648.59,648.59,300.0
2021-10-22 14:00:00,648.57,648.8,648.48,648.8,300.0,648.57,648.8,648.48,648.8,300.0
2021-10-22 14:05:00,649.68,649.68,649.68,649.68,100.0,649.68,649.68,649.68,649.68,100.0
2021-10-22 14:10:00,649.22,649.22,649.21,649.22,100.0,649.22,649.22,649.21,649.22,100.0
2021-10-22 14:15:00,649.55,649.55,649.34,649.47,300.0,649.55,649.55,649.34,649.47,300.0
2021-10-22 14:20:00,649.47,649.47,649.47,649.47,0.0,649.47,649.47,649.47,649.47,0.0
2021-10-22 14:25:00,649.78,649.82,649.75,649.75,500.0,649.78,649.82,649.75,649.75,500.0
2021-10-22 14:30:00,649.93,649.93,649.93,649.93,100.0,649.93,649.93,649.93,649.93,100.0
2021-10-22 14:35:00,651.19,651.19,650.76,650.76,200.0,651.19,651.19,650.76,650.76,200.0
2021-10-22 14:40:00,650.43,650.43,650.42,650.43,200.0,650.43,650.43,650.42,650.43,200.0
2021-10-22 14:45:00,650.74,650.74,650.74,650.74,100.0,650.74,650.74,650.74,650.74,100.0
2021-10-22 14:50:00,650.67,650.74,650.25,650.25,303.0,650.67,650.74,650.25,650.25,303.0
2021-10-22 14:55:00,650.55,650.96,650.54,650.89,900.0,650.55,650.96,650.54,650.89,900.0
2021-10-22 15:00:00,650.93,650.93,650.18,650.19,300.0,650.93,650.93,650.18,650.19,300.0
2021-10-22 15:05:00,650.33,650.34,650.25,650.25,300.0,650.33,650.34,650.25,650.25,300.0
2021-10-22 15:10:00,650.45,650.45,650.29,650.29,200.0,650.45,650.45,650.29,650.29,200.0
2021-10-22 15:15:00,649.95,649.96,649.95,649.96,200.0,649.95,649.96,649.95,649.96,200.0
2021-10-22 15:20:00,649.96,649.96,649.96,649.96,0.0,649.96,649.96,649.96,649.96,0.0
2021-10-22 15:25:00,649.58,649.58,649.12,649.12,400.0,649.58,649.58,649.12,649.12,400.0
2021-10-22 15:30:00,650.02,651.13,650.02,651.13,400.0,650.02,651.13,650.02,651.13,400.0
2021-10-22 15:35:00,650.98,650.98,650.71,650.84,500.0,650.98,650.98,650.71,650.84,500.0
2021-10-22 15:40:00,651.08,651.08,650.61,650.61,645.0,651.08,651.08,650.61,650.61,645.0
2021-10-22 15:45:00,650.51,650.58,650.36,650.58,500.0,650.51,650.58,650.36,650.58,500.0
2021-10-22 15:50:00,650.79,651.28,650.3,651.18,1180.0,650.79,651.28,650.3,651.18,1180.0
2021-10-22 15:55:00,652.17,652.38,651.42,651.75,5370.0,652.17,652.38,651.42,651.75,5370.0
2021-10-25 09:30:00,651.24,651.24,648.95,649.57,2825.0,651.24,651.24,648.95,649.57,2825.0
2021-10-25 09:35:00,649.76,649.76,647.98,648.59,500.0,649.76,649.76,647.98,648.59,500.0
2021-10-25 09:40:00,648.23,648.23,647.65,647.65,400.0,648.23,648.23,647.65,647.65,400.0
2021-10-25 09:45:00,647.54,648.19,647.54,648.19,400.0,647.54,648.19,647.54,648.19,400.0
2021-10-25 09:50:00,649.77,649.77,649.12,649.12,300.0,649.77,649.77,649.12,649.12,300.0
2021-10-25 09:55:00,650.19,651.15,649.93,650.38,600.0,650.19,651.15,649.93,650.38,600.0
2021-10-25 10:00:00,651.23,651.35,649.7,649.7,2358.0,651.23,651.35,649.7,649.7,2358.0
2021-10-25 10:05:00,649.07,650.0,649.07,650.0,1874.0,649.07,650.0,649.07,650.0,1874.0
2021-10-25 10:10:00,651.2,651.21,650.39,651.03,700.0,651.2,651.21,650.39,651.03,700.0
2021-10-25 10:15:00,651.32,651.32,651.32,651.32,100.0,651.32,651.32,651.32,651.32,100.0
2021-10-25 10:20:00,652.71,652.95,651.12,651.12,900.0,652.71,652.95,651.12,651.12,900.0
2021-10-25 10:25:00,652.47,653.09,652.47,653.09,200.0,652.47,653.09,652.47,653.09,200.0
2021-10-25 10:30:00,653.66,653.78,653.43,653.43,300.0,653.66,653.78,653.43,653.43,300.0
2021-10-25 10:35:00,653.13,653.99,652.79,653.99,600.0,653.13,653.99,652.79,653.99,600.0
2021-10-25 10:40:00,654.07,654.81,654.0,654.81,1000.0,654.07,654.81,654.0,654.81,1000.0
2021-10-25 10:45:00,655.26,655.36,655.26,655.36,300.0,655.26,655.36,655.26,655.36,300.0
2021-10-25 10:50:00,655.2,655.27,654.9,654.9,900.0,655.2,655.27,654.9,654.9,900.0
2021-10-25 10:55:00,654.68,654.73,654.5,654.5,300.0,654.68,654.73,654.5,654.5,300.0
2021-10-25 11:00:00,654.46,654.67,654.45,654.67,300.0,654.46,654.67,654.45,654.67,300.0
2021-10-25 11:05:00,655.61,655.61,655.6,655.61,126.0,655.61,655.61,655.6,655.61,126.0
2021-10-25 11:10:00,655.29,655.45,654.72,654.72,600.0,655.29,655.45,654.72,654.72,600.0
2021-10-25 11:15:00,654.6,654.6,654.6,654.6,100.0,654.6,654.6,654.6,654.6,100.0
2021-10-25 11:20:00,654.18,654.18,654.18,654.18,100.0,654.18,654.18,654.18,654.18,100.0
2021-10-25 11:25:00,654.11,654.28,653.77,654.27,1000.0,654.11,654.28,653.77,654.27,1000.0
2021-10-25 11:30:00,654.57,655.0,654.57,654.89,300.0,654.57,655.0,654.57,654.89,300.0
2021-10-25 11:35:00,655.44,655.52,655.28,655.28,600.0,655.44,655.52,655.28,655.28,600.0
2021-10-25 11:40:00,655.29,655.29,655.13,655.13,400.0,655.29,655.29,655.13,655.13,400.0
2021-10-25 11:45:00,655.08,655.15,653.72,653.72,1300.0,655.08,655.15,653.72,653.72,1300.0
2021-10-25 11:50:00,653.73,654.02,653.73,654.02,900.0,653.73,654.02,653.73,654.02,900.0
2021-10-25 11:55:00,653.84,654.86,653.84,654.72,571.0,653.84,654.86,653.84,654.72,571.0
2021-10-25 12:00:00,654.58,655.92,654.58,655.92,600.0,654.58,655.92,654.58,655.92,600.0
2021-10-25 12:05:00,655.65,655.94,655.12,655.13,2047.0,655.65,655.94,655.12,655.13,2047.0
2021-10-25 12:10:00,655.13,655.13,655.13,655.13,0.0,655.13,655.13,655.13,655.13,0.0
2021-10-25 12:15:00,654.5,654.51,654.03,654.03,800.0,654.5,654.51,654.03,654.03,800.0
2021-10-25 12:20:00,654.15,654.27,654.15,654.26,682.0,654.15,654.27,654.15,654.26,682.0
2021-10-25 12:25:00,654.26,654.26,654.26,654.26,0.0,654.26,654.26,654.26,654.26,0.0
2021-10-25 12:30:00,653.36,653.74,653.25,653.74,900.0,653.36,653.74,653.25,653.74,900.0
2021-10-25 12:35:00,654.47,654.47,654.2,654.2,300.0,654.47,654.47,654.2,654.2,300.0
2021-10-25 12:40:00,653.66,653.84,653.6,653.71,800.0,653.66,653.84,653.6,653.71,800.0
2021-10-25 12:45:00,654.23,654.59,653.99,654.29,1100.0,654.23,654.59,653.99,654.29,1100.0
2021-10-25 12:50:00,654.41,654.41,653.64,653.64,800.0,654.41,654.41,653.64,653.64,800.0
2021-10-25 12:55:00,654.15,654.15,653.5,653.5,400.0,654.15,654.15,653.5,653.5,400.0
2021-10-25 13:00:00,654.02,654.02,654.02,654.02,500.0,654.02,654.02,654.02,654.02,500.0
2021-10-25 13:05:00,653.75,653.75,653.36,653.37,200.0,653.75,653.75,653.36,653.37,200.0
2021-10-25 13:10:00,653.42,653.42,653.42,653.42,100.0,653.42,653.42,653.42,653.42,100.0
2021-10-25 13:15:00,653.33,653.56,653.33,653.48,500.0,653.33,653.56,653.33,653.48,500.0
2021-10-25 13:20:00,653.8,653.8,653.41,653.41,310.0,653.8,653.8,653.41,653.41,310.0
2021-10-25 13:25:00,653.41,653.41,653.23,653.31,400.0,653.41,653.41,653.23,653.31,400.0
2021-10-25 13:30:00,653.24,653.46,653.24,653.46,200.0,653.24,653.46,653.24,653.46,200.0
2021-10-25 13:35:00,653.55,653.58,653.3,653.31,900.0,653.55,653.58,653.3,653.31,900.0
2021-10-25 13:40:00,653.48,654.01,653.48,654.0,600.0,653.48,654.01,653.48,654.0,600.0
2021-10-25 13:45:00,653.17,653.17,652.98,652.98,700.0,653.17,653.17,652.98,652.98,700.0
2021-10-25 13:50:00,652.55,652.78,652.15,652.29,1100.0,652.55,652.78,652.15,652.29,1100.0
2021-10-25 13:55:00,652.19,652.31,652.14,652.28,700.0,652.19,652.31,652.14,652.28,700.0
2021-10-25 14:00:00,651.57,651.75,651.3,651.75,400.0,651.57,651.75,651.3,651.75,400.0
2021-10-25 14:05:00,651.59,651.59,650.71,650.74,1500.0,651.59,651.59,650.71,650.74,1500.0
2021-10-25 14:10:00,650.74,650.74,650.74,650.74,0.0,650.74,650.74,650.74,650.74,0.0
2021-10-25 14:15:00,651.29,651.72,651.27,651.72,2400.0,651.29,651.72,651.27,651.72,2400.0
2021-10-25 14:20:00,652.06,652.72,652.06,652.43,300.0,652.06,652.72,652.06,652.43,300.0
2021-10-25 14:25:00,652.57,652.79,652.56,652.79,300.0,652.57,652.79,652.56,652.79,300.0
2021-10-25 14:30:00,653.14,653.53,652.82,653.0,1045.0,653.14,653.53,652.82,653.0,1045.0
2021-10-25 14:35:00,652.75,652.75,652.72,652.72,200.0,652.75,652.75,652.72,652.72,200.0
2021-10-25 14:40:00,652.52,652.53,652.23,652.23,400.0,652.52,652.53,652.23,652.23,400.0
2021-10-25 14:45:00,652.6,653.01,652.59,652.77,400.0,652.6,653.01,652.59,652.77,400.0
2021-10-25 14:50:00,652.38,652.76,652.38,652.57,800.0,652.38,652.76,652.38,652.57,800.0
2021-10-25 14:55:00,652.74,652.74,652.74,652.74,100.0,652.74,652.74,652.74,652.74,100.0
2021-10-25 15:00:00,652.6,653.23,652.59,652.78,400.0,652.6,653.23,652.59,652.78,400.0
2021-10-25 15:05:00,653.16,653.48,652.75,652.75,818.0,653.16,653.48,652.75,652.75,818.0
2021-10-25 15:10:00,653.06,653.08,653.06,653.08,200.0,653.06,653.08,653.06,653.08,200.0
2021-10-25 15:15:00,652.44,652.46,652.02,652.46,1150.0,652.44,652.46,652.02,652.46,1150.0
2021-10-25 15:20:00,652.61,652.61,652.06,652.07,903.0,652.61,652.61,652.06,652.07,903.0
2021-10-25 15:25:00,652.11,652.14,652.1,652.13,400.0,652.11,652.14,652.1,652.13,400.0
2021-10-25 15:30:00,652.49,652.64,652.19,652.35,1100.0,652.49,652.64,652.19,652.35,1100.0
2021-10-25 15:35:00,652.04,652.67,651.8,652.48,1700.0,652.04,652.67,651.8,652.48,1700.0
2021-10-25 15:40:00,652.5,652.63,652.39,652.63,616.0,652.5,652.63,652.39,652.63,616.0
2021-10-25 15:45:00,652.51,652.53,652.04,652.52,2300.0,652.51,652.53,652.04,652.52,2300.0
2021-10-25 15:50:00,652.85,653.38,652.48,652.98,3375.0,652.85,653.38,652.48,652.98,3375.0
2021-10-25 15:55:00,653.27,653.36,652.35,653.04,6028.0,653.27,653.36,652.35,653.04,6028.0
2021-10-26 09:30:00,654.61,656.13,653.47,654.03,3826.0,654.61,656.13,653.47,654.03,3826.0
2021-10-26 09:35:00,653.73,654.17,652.0,652.0,512.0,653.73,654.17,652.0,652.0,512.0
2021-10-26 09:40:00,651.48,651.48,649.87,650.35,750.0,651.48,651.48,649.87,650.35,750.0
2021-10-26 09:45:00,650.0,650.0,648.9,648.9,200.0,650.0,650.0,648.9,648.9,200.0
2021-10-26 09:50:00,649.9,650.4,649.06,650.0,1000.0,649.9,650.4,649.06,650.0,1000.0
2021-10-26 09:55:00,650.27,652.67,650.27,651.17,1607.0,650.27,652.67,650.27,651.17,1607.0
2021-10-26 10:00:00,651.17,651.53,651.17,651.35,300.0,651.17,651.53,651.17,651.35,300.0
2021-10-26 10:05:00,650.4,651.21,650.16,651.04,1213.0,650.4,651.21,650.16,651.04,1213.0
2021-10-26 10:10:00,652.41,652.41,652.41,652.41,100.0,652.41,652.41,652.41,652.41,100.0
2021-10-26 10:15:00,653.3,655.25,653.27,655.25,615.0,653.3,655.25,653.27,655.25,615.0
2021-10-26 10:20:00,655.29,655.59,654.06,654.07,1527.0,655.29,655.59,654.06,654.07,1527.0
2021-10-26 10:25:00,654.07,654.07,654.07,654.07,0.0,654.07,654.07,654.07,654.07,0.0
2021-10-26 10:30:00,654.06,654.51,654.06,654.33,600.0,654.06,654.51,654.06,654.33,600.0
2021-10-26 10:35:00,654.0,654.01,653.86,653.86,200.0,654.0,654.01,653.86,653.86,200.0
2021-10-26 10:40:00,653.95,653.95,653.94,653.95,100.0,653.95,653.95,653.94,653.95,100.0
2021-10-26 10:45:00,654.43,654.43,654.14,654.14,700.0,654.43,654.43,654.14,654.14,700.0
2021-10-26 10:50:00,653.88,654.25,653.88,654.17,1100.0,653.88,654.25,653.88,654.17,1100.0
2021-10-26 10:55:00,654.39,654.39,654.16,654.16,200.0,654.39,654.39,654.16,654.16,200.0
2021-10-26 11:00:00,653.95,654.72,653.52,654.72,1400.0,653.95,654.72,653.52,654.72,1400.0
2021-10-26 11:05:00,655.25,655.66,655.24,655.66,252.0,655.25,655.66,655.24,655.66,252.0
2021-10-26 11:10:00,655.65,656.73,655.63,656.68,1549.0,655.65,656.73,655.63,656.68,1549.0
2021-10-26 11:15:00,656.68,657.29,655.63,655.98,4327.0,656.68,657.29,655.63,655.98,4327.0
2021-10-26 11:20:00,655.98,655.98,655.98,655.98,0.0,655.98,655.98,655.98,655.98,0.0
2021-10-26 11:25:00,656.0,656.11,654.75,654.75,950.0,656.0,656.11,654.75,654.75,950.0
2021-10-26 11:30:00,655.22,655.94,654.54,654.54,2079.0,655.22,655.94,654.54,654.54,2079.0
2021-10-26 11:35:00,654.73,655.04,654.73,655.0,800.0,654.73,655.04,654.73,655.0,800.0
2021-10-26 11:40:00,655.0,655.0,655.0,655.0,0.0,655.0,655.0,655.0,655.0,0.0
2021-10-26 11:45:00,655.09,655.85,655.09,655.61,600.0,655.09,655.85,655.09,655.61,600.0
2021-10-26 11:50:00,655.79,656.19,655.79,656.19,600.0,655.79,656.19,655.79,656.19,600.0
2021-10-26 11:55:00,655.89,655.89,655.44,655.83,400.0,655.89,655.89,655.44,655.83,400.0
2021-10-26 12:00:00,655.42,655.42,655.32,655.32,300.0,655.42,655.42,655.32,655.32,300.0
2021-10-26 12:05:00,654.89,655.23,654.44,654.44,1196.0,654.89,655.23,654.44,654.44,1196.0
2021-10-26 12:10:00,654.71,656.45,654.45,656.45,1521.0,654.71,656.45,654.45,656.45,1521.0
2021-10-26 12:15:00,656.52,656.52,656.34,656.34,200.0,656.52,656.52,656.34,656.34,200.0
2021-10-26 12:20:00,656.33,656.48,655.84,656.48,967.0,656.33,656.48,655.84,656.48,967.0
2021-10-26 12:25:00,656.73,656.73,656.33,656.33,441.0,656.73,656.73,656.33,656.33,441.0
2021-10-26 12:30:00,656.48,656.48,656.22,656.22,300.0,656.48,656.48,656.22,656.22,300.0
2021-10-26 12:35:00,655.58,655.58,655.16,655.17,301.0,655.58,655.58,655.16,655.17,301.0
2021-10-26 12:40:00,654.65,655.0,654.65,655.0,200.0,654.65,655.0,654.65,655.0,200.0
2021-10-26 12:45:00,655.03,655.09,653.82,654.16,2100.0,655.03,655.09,653.82,654.16,2100.0
2021-10-26 12:50:00,654.6,654.6,654.01,654.01,800.0,654.6,654.6,654.01,654.01,800.0
2021-10-26 12:55:00,654.1,654.1,653.85,653.85,200.0,654.1,654.1,653.85,653.85,200.0
2021-10-26 13:00:00,653.65,654.06,653.65,653.7,622.0,653.65,654.06,653.65,653.7,622.0
2021-10-26 13:05:00,653.71,653.71,653.7,653.71,100.0,653.71,653.71,653.7,653.71,100.0
2021-10-26 13:10:00,653.49,653.49,652.28,652.91,600.0,653.49,653.49,652.28,652.91,600.0
2021-10-26 13:15:00,652.91,652.91,652.91,652.91,0.0,652.91,652.91,652.91,652.91,0.0
2021-10-26 13:20:00,654.0,654.03,653.49,654.03,700.0,654.0,654.03,653.49,654.03,700.0
2021-10-26 13:25:00,653.44,654.39,653.44,654.39,1000.0,653.44,654.39,653.44,654.39,1000.0
2021-10-26 13:30:00,656.03,656.03,656.03,656.03,127.0,656.03,656.03,656.03,656.03,127.0
2021-10-26 13:35:00,655.25,655.25,655.03,655.03,300.0,655.25,655.25,655.03,655.03,300.0
2021-10-26 13:40:00,654.35,654.35,654.2,654.2,300.0,654.35,654.35,654.2,654.2,300.0
2021-10-26 13:45:00,653.5,653.62,653.34,653.35,500.0,653.5,653.62,653.34,653.35,500.0
2021-10-26 13:50:00,653.9,654.03,653.9,654.03,900.0,653.9,654.03,653.9,654.03,900.0
2021-10-26 13:55:00,653.65,653.65,652.62,652.65,1341.0,653.65,653.65,652.62,652.65,1341.0
2021-10-26 14:00:00,652.57,653.36,652.57,653.21,900.0,652.57,653.36,652.57,653.21,900.0
2021-10-26 14:05:00,653.69,653.69,652.94,652.95,300.0,653.69,653.69,652.94,652.95,300.0
2021-10-26 14:10:00,652.95,652.95,652.95,652.95,0.0,652.95,652.95,652.95,652.95,0.0
2021-10-26 14:15:00,653.42,653.75,653.4,653.75,400.0,653.42,653.75,653.4,653.75,400.0
2021-10-26 14:20:00,653.75,653.75,653.75,653.75,0.0,653.75,653.75,653.75,653.75,0.0
2021-10-26 14:25:00,653.91,654.03,653.81,653.81,1683.0,653.91,654.03,653.81,653.81,1683.0
2021-10-26 14:30:00,653.96,654.8,653.82,654.8,1700.0,653.96,654.8,653.82,654.8,1700.0
2021-10-26 14:35:00,654.58,654.58,653.84,653.84,600.0,654.58,654.58,653.84,653.84,600.0
2021-10-26 14:40:00,653.84,653.84,653.84,653.84,0.0,653.84,653.84,653.84,653.84,0.0
2021-10-26 14:45:00,653.1,653.58,653.1,653.57,1861.0,653.1,653.58,653.1,653.57,1861.0
2021-10-26 14:50:00,653.8,653.92,652.8,652.81,700.0,653.8,653.92,652.8,652.81,700.0
2021-10-26 14:55:00,652.84,653.65,652.83,653.65,1100.0,652.84,653.65,652.83,653.65,1100.0
2021-10-26 15:00:00,653.83,654.21,653.65,654.21,1110.0,653.83,654.21,653.65,654.21,1110.0
2021-10-26 15:05:00,654.32,654.58,654.32,654.58,432.0,654.32,654.58,654.32,654.58,432.0
2021-10-26 15:10:00,654.28,655.16,653.65,655.16,2625.0,654.28,655.16,653.65,655.16,2625.0
2021-10-26 15:15:00,655.21,655.22,654.62,654.75,929.0,655.21,655.22,654.62,654.75,929.0
2021-10-26 15:20:00,654.57,654.58,654.02,654.02,600.0,654.57,654.58,654.02,654.02,600.0
2021-10-26 15:25:00,653.85,654.78,653.84,654.26,1946.0,653.85,654.78,653.84,654.26,1946.0
2021-10-26 15:30:00,654.6,654.67,654.31,654.31,500.0,654.6,654.67,654.31,654.31,500.0
2021-10-26 15:35:00,654.25,654.99,654.11,654.5,2320.0,654.25,654.99,654.11,654.5,2320.0
2021-10-26 15:40:00,654.2,655.12,654.14,654.98,2300.0,654.2,655.12,654.14,654.98,2300.0
2021-10-26 15:45:00,654.89,655.39,654.56,654.56,3300.0,654.89,655.39,654.56,654.56,3300.0
2021-10-26 15:50:00,654.56,654.56,652.92,653.44,5153.0,654.56,654.56,652.92,653.44,5153.0
2021-10-26 15:55:00,653.54,653.58,651.84,652.78,11364.0,653.54,653.58,651.84,652.78,11364.0
2021-10-27 09:30:00,652.2,652.4,650.74,652.18,2910.0,652.2,652.4,650.74,652.18,2910.0
2021-10-27 09:35:00,651.01,651.01,648.06,648.06,500.0,651.01,651.01,648.06,648.06,500.0
2021-10-27 09:40:00,647.18,648.5,647.18,647.58,925.0,647.18,648.5,647.18,647.58,925.0
2021-10-27 09:45:00,647.29,649.86,647.29,649.81,1000.0,647.29,649.86,647.29,649.81,1000.0
2021-10-27 09:50:00,649.91,649.91,645.72,645.74,1500.0,649.91,649.91,645.72,645.74,1500.0
2021-10-27 09:55:00,645.26,646.31,645.26,646.13,1162.0,645.26,646.31,645.26,646.13,1162.0
2021-10-27 10:00:00,647.02,647.02,642.7,642.86,2922.0,647.02,647.02,642.7,642.86,2922.0
2021-10-27 10:05:00,642.99,642.99,642.83,642.83,200.0,642.99,642.99,642.83,642.83,200.0
2021-10-27 10:10:00,642.55,642.55,640.55,640.55,1785.0,642.55,642.55,640.55,640.55,1785.0
2021-10-27 10:15:00,640.4,640.45,640.0,640.0,500.0,640.4,640.45,640.0,640.0,500.0
2021-10-27 10:20:00,638.0,639.08,636.93,639.08,2722.0,638.0,639.08,636.93,639.08,2722.0
2021-10-27 10:25:00,639.27,640.64,639.27,639.9,1200.0,639.27,640.64,639.27,639.9,1200.0
2021-10-27 10:30:00,639.7,639.7,639.02,639.39,700.0,639.7,639.7,639.02,639.39,700.0
2021-10-27 10:35:00,640.17,640.65,639.55,640.65,1300.0,640.17,640.65,639.55,640.65,1300.0
2021-10-27 10:40:00,640.65,640.65,640.65,640.65,0.0,640.65,640.65,640.65,640.65,0.0
2021-10-27 10:45:00,640.67,641.24,639.87,640.0,1262.0,640.67,641.24,639.87,640.0,1262.0
2021-10-27 10:50:00,640.45,642.17,640.28,642.17,442.0,640.45,642.17,640.28,642.17,442.0
2021-10-27 10:55:00,642.33,643.32,640.22,641.05,500.0,642.33,643.32,640.22,641.05,500.0
2021-10-27 11:00:00,641.19,641.33,639.16,640.19,1750.0,641.19,641.33,639.16,640.19,1750.0
2021-10-27 11:05:00,640.53,640.53,640.53,640.53,300.0,640.53,640.53,640.53,640.53,300.0
2021-10-27 11:10:00,639.88,640.45,639.75,640.04,2445.0,639.88,640.45,639.75,640.04,2445.0
2021-10-27 11:15:00,640.48,641.28,640.48,641.28,200.0,640.48,641.28,640.48,641.28,200.0
2021-10-27 11:20:00,640.85,641.46,640.84,641.25,1035.0,640.85,641.46,640.84,641.25,1035.0
2021-10-27 11:25:00,641.25,642.36,641.21,642.36,2384.0,641.25,642.36,641.21,642.36,2384.0
2021-10-27 11:30:00,642.38,642.38,641.81,641.81,400.0,642.38,642.38,641.81,641.81,400.0
2021-10-27 11:35:00,642.41,643.86,642.41,643.78,700.0,642.41,643.86,642.41,643.78,700.0
2021-10-27 11:40:00,644.35,644.79,643.85,644.64,1900.0,644.35,644.79,643.85,644.64,1900.0
2021-10-27 11:45:00,644.69,644.82,644.53,644.53,600.0,644.69,644.82,644.53,644.53,600.0
2021-10-27 11:50:00,644.35,644.36,643.95,643.96,500.0,644.35,644.36,643.95,643.96,500.0
2021-10-27 11:55:00,643.39,643.4,643.39,643.39,100.0,643.39,643.4,643.39,643.39,100.0
2021-10-27 12:00:00,643.43,643.43,642.98,642.99,635.0,643.43,643.43,642.98,642.99,635.0
2021-10-27 12:05:00,643.48,643.88,643.4,643.77,1200.0,643.48,643.88,643.4,643.77,1200.0
2021-10-27 12:10:00,643.81,643.82,642.73,642.73,1014.0,643.81,643.82,642.73,642.73,1014.0
2021-10-27 12:15:00,642.97,643.75,642.96,643.75,1200.0,642.97,643.75,642.96,643.75,1200.0
2021-10-27 12:20:00,644.34,645.48,644.33,645.48,400.0,644.34,645.48,644.33,645.48,400.0
2021-10-27 12:25:00,645.48,645.48,644.57,644.57,1000.0,645.48,645.48,644.57,644.57,1000.0
2021-10-27 12:30:00,645.3,645.75,645.3,645.36,900.0,645.3,645.75,645.3,645.36,900.0
2021-10-27 12:35:00,645.07,645.56,645.07,645.56,500.0,645.07,645.56,645.07,645.56,500.0
2021-10-27 12:40:00,645.48,645.61,645.48,645.61,200.0,645.48,645.61,645.48,645.61,200.0
2021-10-27 12:45:00,645.88,645.89,645.36,645.36,900.0,645.88,645.89,645.36,645.36,900.0
2021-10-27 12:50:00,645.01,645.93,644.69,645.93,1400.0,645.01,645.93,644.69,645.93,1400.0
2021-10-27 12:55:00,646.13,646.14,646.13,646.13,200.0,646.13,646.14,646.13,646.13,200.0
2021-10-27 13:00:00,646.3,646.83,646.29,646.35,600.0,646.3,646.83,646.29,646.35,600.0
2021-10-27 13:05:00,647.14,647.15,646.51,646.91,1001.0,647.14,647.15,646.51,646.91,1001.0
2021-10-27 13:10:00,646.78,648.38,646.78,647.27,1925.0,646.78,648.38,646.78,647.27,1925.0
2021-10-27 13:15:00,647.92,647.92,647.92,647.92,100.0,647.92,647.92,647.92,647.92,100.0
2021-10-27 13:20:00,648.61,648.84,648.29,648.84,900.0,648.61,648.84,648.29,648.84,900.0
2021-10-27 13:25:00,649.58,649.59,649.58,649.59,200.0,649.58,649.59,649.58,649.59,200.0
2021-10-27 13:30:00,650.04,650.04,649.83,649.83,705.0,650.04,650.04,649.83,649.83,705.0
2021-10-27 13:35:00,649.62,650.22,649.61,650.22,400.0,649.62,650.22,649.61,650.22,400.0
2021-10-27 13:40:00,650.18,650.31,649.83,649.87,1022.0,650.18,650.31,649.83,649.87,1022.0
2021-10-27 13:45:00,649.6,649.6,649.17,649.37,300.0,649.6,649.6,649.17,649.37,300.0
2021-10-27 13:50:00,648.89,649.15,648.84,649.15,583.0,648.89,649.15,648.84,649.15,583.0
2021-10-27 13:55:00,649.55,649.83,649.52,649.83,700.0,649.55,649.83,649.52,649.83,700.0
2021-10-27 14:00:00,649.78,649.78,648.9,648.93,900.0,649.78,649.78,648.9,648.93,900.0
2021-10-27 14:05:00,649.1,649.29,648.65,649.11,1002.0,649.1,649.29,648.65,649.11,1002.0
2021-10-27 14:10:00,648.69,649.11,648.69,649.11,1572.0,648.69,649.11,648.69,649.11,1572.0
2021-10-27 14:15:00,648.99,649.28,648.61,648.83,1998.0,648.99,649.28,648.61,648.83,1998.0
2021-10-27 14:20:00,648.64,648.64,648.36,648.36,400.0,648.64,648.64,648.36,648.36,400.0
2021-10-27 14:25:00,648.21,648.31,647.93,647.93,600.0,648.21,648.31,647.93,647.93,600.0
2021-10-27 14:30:00,646.95,646.95,646.08,646.32,1100.0,646.95,646.95,646.08,646.32,1100.0
2021-10-27 14:35:00,646.21,647.25,646.21,647.25,900.0,646.21,647.25,646.21,647.25,900.0
2021-10-27 14:40:00,647.29,647.78,647.04,647.04,1800.0,647.29,647.78,647.04,647.04,1800.0
2021-10-27 14:45:00,647.04,647.4,646.95,647.06,400.0,647.04,647.4,646.95,647.06,400.0
2021-10-27 14:50:00,646.96,647.24,646.09,646.09,1000.0,646.96,647.24,646.09,646.09,1000.0
2021-10-27 14:55:00,646.63,646.65,646.09,646.57,1041.0,646.63,646.65,646.09,646.57,1041.0
2021-10-27 15:00:00,646.65,647.18,646.65,647.18,1000.0,646.65,647.18,646.65,647.18,1000.0
2021-10-27 15:05:00,647.18,647.18,646.58,646.59,500.0,647.18,647.18,646.58,646.59,500.0
2021-10-27 15:10:00,646.22,646.22,645.1,645.1,1200.0,646.22,646.22,645.1,645.1,1200.0
2021-10-27 15:15:00,644.79,645.58,644.79,645.33,600.0,644.79,645.58,644.79,645.33,600.0
2021-10-27 15:20:00,644.48,644.7,643.83,644.0,1000.0,644.48,644.7,643.83,644.0,1000.0
2021-10-27 15:25:00,644.17,644.65,644.0,644.38,3089.0,644.17,644.65,644.0,644.38,3089.0
2021-10-27 15:30:00,644.34,644.99,644.01,644.54,1718.0,644.34,644.99,644.01,644.54,1718.0
2021-10-27 15:35:00,644.66,644.66,644.11,644.32,1300.0,644.66,644.66,644.11,644.32,1300.0
2021-10-27 15:40:00,644.51,644.67,642.83,642.99,2900.0,644.51,644.67,642.83,642.99,2900.0
2021-10-27 15:45:00,643.3,643.3,640.81,640.81,2000.0,643.3,643.3,640.81,640.81,2000.0
2021-10-27 15:50:00,641.66,642.41,641.18,641.72,4745.0,641.66,642.41,641.18,641.72,4745.0
2021-10-27 15:55:00,641.39,641.91,640.46,641.44,12374.0,641.39,641.91,640.46,641.44,12374.0
2021-10-28 09:30:00,648.51,648.51,640.99,644.54,4593.0,648.51,648.51,640.99,644.54,4593.0
2021-10-28 09:35:00,646.43,647.87,644.57,644.57,700.0,646.43,647.87,644.57,644.57,700.0
2021-10-28 09:40:00,645.17,647.72,644.55,646.1,2011.0,645.17,647.72,644.55,646.1,2011.0
2021-10-28 09:45:00,646.09,649.45,646.09,649.45,1300.0,646.09,649.45,646.09,649.45,1300.0
2021-10-28 09:50:00,649.72,649.72,646.71,648.01,1200.0,649.72,649.72,646.71,648.01,1200.0
2021-10-28 09:55:00,647.86,648.63,647.18,648.19,1400.0,647.86,648.63,647.18,648.19,1400.0
2021-10-28 10:00:00,649.89,649.89,649.89,649.89,100.0,649.89,649.89,649.89,649.89,100.0
2021-10-28 10:05:00,649.68,652.98,649.67,652.98,2253.0,649.68,652.98,649.67,652.98,2253.0
2021-10-28 10:10:00,652.04,652.85,651.07,652.85,2118.0,652.04,652.85,651.07,652.85,2118.0
2021-10-28 10:15:00,652.24,652.24,650.84,652.03,600.0,652.24,652.24,650.84,652.03,600.0
2021-10-28 10:20:00,652.75,654.55,652.49,654.55,1601.0,652.75,654.55,652.49,654.55,1601.0
2021-10-28 10:25:00,654.02,654.31,652.03,652.11,1300.0,654.02,654.31,652.03,652.11,1300.0
2021-10-28 10:30:00,652.72,653.78,652.72,652.86,1100.0,652.72,653.78,652.72,652.86,1100.0
2021-10-28 10:35:00,652.34,652.73,651.21,652.68,1449.0,652.34,652.73,651.21,652.68,1449.0
2021-10-28 10:40:00,652.51,653.28,652.5,653.24,500.0,652.51,653.28,652.5,653.24,500.0
2021-10-28 10:45:00,653.08,653.14,652.05,653.0,702.0,653.08,653.14,652.05,653.0,702.0
2021-10-28 10:50:00,652.5,652.5,652.2,652.2,600.0,652.5,652.5,652.2,652.2,600.0
2021-10-28 10:55:00,652.46,652.46,650.19,650.21,800.0,652.46,652.46,650.19,650.21,800.0
2021-10-28 11:00:00,649.27,650.97,648.26,650.93,1675.0,649.27,650.97,648.26,650.93,1675.0
2021-10-28 11:05:00,650.82,652.33,650.82,652.33,1095.0,650.82,652.33,650.82,652.33,1095.0
2021-10-28 11:10:00,651.63,651.64,650.67,650.89,1611.0,651.63,651.64,650.67,650.89,1611.0
2021-10-28 11:15:00,651.13,652.77,651.13,651.85,2080.0,651.13,652.77,651.13,651.85,2080.0
2021-10-28 11:20:00,651.45,651.77,650.76,651.77,960.0,651.45,651.77,650.76,651.77,960.0
2021-10-28 11:25:00,651.77,651.77,651.55,651.55,200.0,651.77,651.77,651.55,651.55,200.0
2021-10-28 11:30:00,650.59,650.59,649.98,649.98,400.0,650.59,650.59,649.98,649.98,400.0
2021-10-28 11:35:00,650.41,650.58,649.44,649.98,839.0,650.41,650.58,649.44,649.98,839.0
2021-10-28 11:40:00,650.18,650.37,649.23,649.55,1581.0,650.18,650.37,649.23,649.55,1581.0
2021-10-28 11:45:00,649.82,650.17,648.23,648.23,2370.0,649.82,650.17,648.23,648.23,2370.0
2021-10-28 11:50:00,648.19,648.24,647.28,647.75,1005.0,648.19,648.24,647.28,647.75,1005.0
2021-10-28 11:55:00,647.62,647.62,645.89,645.89,820.0,647.62,647.62,645.89,645.89,820.0
2021-10-28 12:00:00,646.35,646.55,646.33,646.55,400.0,646.35,646.55,646.33,646.55,400.0
2021-10-28 12:05:00,646.05,646.63,645.67,646.0,2321.0,646.05,646.63,645.67,646.0,2321.0
2021-10-28 12:10:00,645.34,646.41,645.34,646.41,500.0,645.34,646.41,645.34,646.41,500.0
2021-10-28 12:15:00,646.68,646.68,646.07,646.07,1084.0,646.68,646.68,646.07,646.07,1084.0
2021-10-28 12:20:00,644.38,646.07,644.38,646.07,689.0,644.38,646.07,644.38,646.07,689.0
2021-10-28 12:25:00,645.53,646.06,645.53,645.72,440.0,645.53,646.06,645.53,645.72,440.0
2021-10-28 12:30:00,645.75,645.75,644.72,645.21,1000.0,645.75,645.75,644.72,645.21,1000.0
2021-10-28 12:35:00,645.21,645.21,644.48,644.49,600.0,645.21,645.21,644.48,644.49,600.0
2021-10-28 12:40:00,644.61,644.91,644.3,644.42,4840.0,644.61,644.91,644.3,644.42,4840.0
2021-10-28 12:45:00,644.43,644.43,643.54,643.54,700.0,644.43,644.43,643.54,643.54,700.0
2021-10-28 12:50:00,643.81,643.81,643.81,643.81,164.0,643.81,643.81,643.81,643.81,164.0
2021-10-28 12:55:00,644.09,644.09,643.53,643.53,600.0,644.09,644.09,643.53,643.53,600.0
2021-10-28 13:00:00,643.54,643.55,643.52,643.53,400.0,643.54,643.55,643.52,643.53,400.0
2021-10-28 13:05:00,643.1,645.21,643.1,645.21,836.0,643.1,645.21,643.1,645.21,836.0
2021-10-28 13:10:00,645.11,645.11,644.26,644.26,767.0,645.11,645.11,644.26,644.26,767.0
2021-10-28 13:15:00,644.56,644.87,643.55,643.7,2000.0,644.56,644.87,643.55,643.7,2000.0
2021-10-28 13:20:00,643.93,644.6,643.93,644.6,200.0,643.93,644.6,643.93,644.6,200.0
2021-10-28 13:25:00,644.66,645.28,644.52,645.28,650.0,644.66,645.28,644.52,645.28,650.0
2021-10-28 13:30:00,645.43,645.86,645.43,645.53,1000.0,645.43,645.86,645.43,645.53,1000.0
2021-10-28 13:35:00,646.03,646.03,645.71,645.71,700.0,646.03,646.03,645.71,645.71,700.0
2021-10-28 13:40:00,645.34,645.66,645.28,645.66,400.0,645.34,645.66,645.28,645.66,400.0
2021-10-28 13:45:00,645.13,646.01,644.89,644.89,1000.0,645.13,646.01,644.89,644.89,1000.0
2021-10-28 13:50:00,645.61,646.02,645.28,645.28,300.0,645.61,646.02,645.28,645.28,300.0
2021-10-28 13:55:00,645.66,645.99,645.66,645.88,1100.0,645.66,645.99,645.66,645.88,1100.0
2021-10-28 14:00:00,646.37,647.66,646.37,647.66,1300.0,646.37,647.66,646.37,647.66,1300.0
2021-10-28 14:05:00,647.65,647.65,647.21,647.22,500.0,647.65,647.65,647.21,647.22,500.0
2021-10-28 14:10:00,647.22,647.22,647.22,647.22,0.0,647.22,647.22,647.22,647.22,0.0
2021-10-28 14:15:00,648.65,649.07,648.3,648.56,1200.0,648.65,649.07,648.3,648.56,1200.0
2021-10-28 14:20:00,649.3,649.3,649.24,649.24,264.0,649.3,649.3,649.24,649.24,264.0
2021-10-28 14:25:00,649.08,649.18,648.15,649.18,2180.0,649.08,649.18,648.15,649.18,2180.0
2021-10-28 14:30:00,648.5,648.82,648.5,648.82,300.0,648.5,648.82,648.5,648.82,300.0
2021-10-28 14:35:00,649.08,649.89,649.08,649.22,1701.0,649.08,649.89,649.08,649.22,1701.0
2021-10-28 14:40:00,649.33,649.5,649.32,649.5,400.0,649.33,649.5,649.32,649.5,400.0
2021-10-28 14:45:00,649.31,649.83,649.18,649.83,1010.0,649.31,649.83,649.18,649.83,1010.0
2021-10-28 14:50:00,649.2,649.77,649.2,649.68,800.0,649.2,649.77,649.2,649.68,800.0
2021-10-28 14:55:00,649.68,649.68,649.68,649.68,0.0,649.68,649.68,649.68,649.68,0.0
2021-10-28 15:00:00,648.57,648.8,648.29,648.42,1121.0,648.57,648.8,648.29,648.42,1121.0
2021-10-28 15:05:00,648.46,648.77,648.34,648.77,800.0,648.46,648.77,648.34,648.77,800.0
2021-10-28 15:10:00,648.49,649.18,648.48,649.18,200.0,648.49,649.18,648.48,649.18,200.0
2021-10-28 15:15:00,648.62,649.42,648.43,649.13,2000.0,648.62,649.42,648.43,649.13,2000.0
2021-10-28 15:20:00,648.71,648.71,648.69,648.69,301.0,648.71,648.71,648.69,648.69,301.0
2021-10-28 15:25:00,648.78,650.3,648.76,649.94,1300.0,648.78,650.3,648.76,649.94,1300.0
2021-10-28 15:30:00,650.01,650.72,649.86,650.15,2336.0,650.01,650.72,649.86,650.15,2336.0
2021-10-28 15:35:00,650.24,651.36,650.24,651.14,2236.0,650.24,651.36,650.24,651.14,2236.0
2021-10-28 15:40:00,650.93,651.15,650.36,650.43,1700.0,650.93,651.15,650.36,650.43,1700.0
2021-10-28 15:45:00,649.89,649.89,649.11,649.14,2060.0,649.89,649.89,649.11,649.14,2060.0
2021-10-28 15:50:00,651.46,653.44,650.04,653.17,10285.0,651.46,653.44,650.04,653.17,10285.0
2021-10-28 15:55:00,652.55,653.36,652.4,653.06,12942.0,652.55,653.36,652.4,653.06,12942.0
2021-10-29 09:30:00,650.16,652.7,645.72,645.72,4315.0,650.16,652.7,645.72,645.72,4315.0
2021-10-29 09:35:00,645.83,648.41,645.83,648.41,900.0,645.83,648.41,645.83,648.41,900.0
2021-10-29 09:40:00,648.1,650.42,648.06,649.9,3890.0,648.1,650.42,648.06,649.9,3890.0
2021-10-29 09:45:00,648.87,648.99,646.0,647.68,4305.0,648.87,648.99,646.0,647.68,4305.0
2021-10-29 09:50:00,647.14,650.99,646.83,650.94,1400.0,647.14,650.99,646.83,650.94,1400.0
2021-10-29 09:55:00,650.34,652.43,650.05,652.43,1000.0,650.34,652.43,650.05,652.43,1000.0
2021-10-29 10:00:00,653.66,654.67,652.77,653.69,1802.0,653.66,654.67,652.77,653.69,1802.0
2021-10-29 10:05:00,653.75,654.78,653.63,654.77,300.0,653.75,654.78,653.63,654.77,300.0
2021-10-29 10:10:00,654.06,657.36,654.06,656.43,3889.0,654.06,657.36,654.06,656.43,3889.0
2021-10-29 10:15:00,656.24,656.98,654.76,656.45,1200.0,656.24,656.98,654.76,656.45,1200.0
2021-10-29 10:20:00,657.27,657.3,656.1,656.13,589.0,657.27,657.3,656.1,656.13,589.0
2021-10-29 10:25:00,655.27,656.73,654.88,656.73,2018.0,655.27,656.73,654.88,656.73,2018.0
2021-10-29 10:30:00,656.24,656.92,656.24,656.92,300.0,656.24,656.92,656.24,656.92,300.0
2021-10-29 10:35:00,657.23,657.69,657.23,657.24,800.0,657.23,657.69,657.23,657.24,800.0
2021-10-29 10:40:00,657.85,658.5,657.27,658.31,1850.0,657.85,658.5,657.27,658.31,1850.0
2021-10-29 10:45:00,658.05,658.22,658.05,658.22,300.0,658.05,658.22,658.05,658.22,300.0
2021-10-29 10:50:00,659.06,659.76,658.73,658.73,1100.0,659.06,659.76,658.73,658.73,1100.0
2021-10-29 10:55:00,658.14,659.17,658.14,658.77,1400.0,658.14,659.17,658.14,658.77,1400.0
2021-10-29 11:00:00,658.78,659.54,658.78,658.88,1261.0,658.78,659.54,658.78,658.88,1261.0
2021-10-29 11:05:00,659.34,659.82,659.22,659.22,500.0,659.34,659.82,659.22,659.22,500.0
2021-10-29 11:10:00,658.95,658.95,658.65,658.87,866.0,658.95,658.95,658.65,658.87,866.0
2021-10-29 11:15:00,659.16,659.56,659.04,659.56,690.0,659.16,659.56,659.04,659.56,690.0
2021-10-29 11:20:00,660.0,660.81,660.0,660.81,250.0,660.0,660.81,660.0,660.81,250.0
2021-10-29 11:25:00,660.78,661.09,659.19,659.59,2185.0,660.78,661.09,659.19,659.59,2185.0
2021-10-29 11:30:00,659.11,660.34,659.0,659.75,900.0,659.11,660.34,659.0,659.75,900.0
2021-10-29 11:35:00,660.75,661.23,660.6,660.75,981.0,660.75,661.23,660.6,660.75,981.0
2021-10-29 11:40:00,659.99,660.45,659.95,659.95,1899.0,659.99,660.45,659.95,659.95,1899.0
2021-10-29 11:45:00,659.75,661.55,659.75,661.55,2190.0,659.75,661.55,659.75,661.55,2190.0
2021-10-29 11:50:00,661.76,662.77,661.74,662.76,1200.0,661.76,662.77,661.74,662.76,1200.0
2021-10-29 11:55:00,662.63,664.52,662.54,664.51,2470.0,662.63,664.52,662.54,664.51,2470.0
2021-10-29 12:00:00,664.92,665.24,664.7,664.77,2027.0,664.92,665.24,664.7,664.77,2027.0
2021-10-29 12:05:00,665.27,666.67,664.97,666.34,1104.0,665.27,666.67,664.97,666.34,1104.0
2021-10-29 12:10:00,666.92,667.0,666.24,666.26,3446.0,666.92,667.0,666.24,666.26,3446.0
2021-10-29 12:15:00,666.34,666.88,665.93,666.88,1200.0,666.34,666.88,665.93,666.88,1200.0
2021-10-29 12:20:00,667.27,667.52,666.35,667.51,517.0,667.27,667.52,666.35,667.51,517.0
2021-10-29 12:25:00,667.66,667.73,667.07,667.73,600.0,667.66,667.73,667.07,667.73,600.0
2021-10-29 12:30:00,667.89,667.89,667.52,667.82,800.0,667.89,667.89,667.52,667.82,800.0
2021-10-29 12:35:00,667.81,668.04,667.01,667.05,1413.0,667.81,668.04,667.01,667.05,1413.0
2021-10-29 12:40:00,667.41,667.41,666.17,666.17,600.0,667.41,667.41,666.17,666.17,600.0
2021-10-29 12:45:00,665.46,665.46,665.02,665.05,2030.0,665.46,665.46,665.02,665.05,2030.0
2021-10-29 12:50:00,665.05,665.05,665.05,665.05,0.0,665.05,665.05,665.05,665.05,0.0
2021-10-29 12:55:00,665.79,666.78,664.41,664.41,3088.0,665.79,666.78,664.41,664.41,3088.0
2021-10-29 13:00:00,664.94,665.61,664.94,665.61,500.0,664.94,665.61,664.94,665.61,500.0
2021-10-29 13:05:00,665.61,665.61,665.61,665.61,0.0,665.61,665.61,665.61,665.61,0.0
2021-10-29 13:10:00,665.45,666.62,665.45,666.62,1100.0,665.45,666.62,665.45,666.62,1100.0
2021-10-29 13:15:00,666.4,666.4,665.91,666.23,500.0,666.4,666.4,665.91,666.23,500.0
2021-10-29 13:20:00,666.57,666.57,665.1,665.1,1400.0,666.57,666.57,665.1,665.1,1400.0
2021-10-29 13:25:00,665.61,665.61,665.61,665.61,100.0,665.61,665.61,665.61,665.61,100.0
2021-10-29 13:30:00,666.08,666.72,666.08,666.72,400.0,666.08,666.72,666.08,666.72,400.0
2021-10-29 13:35:00,666.65,666.69,664.91,664.91,2189.0,666.65,666.69,664.91,664.91,2189.0
2021-10-29 13:40:00,664.63,665.76,664.63,665.53,920.0,664.63,665.76,664.63,665.53,920.0
2021-10-29 13:45:00,665.95,666.19,665.26,665.6,1000.0,665.95,666.19,665.26,665.6,1000.0
2021-10-29 13:50:00,665.85,665.85,665.17,665.17,200.0,665.85,665.85,665.17,665.17,200.0
2021-10-29 13:55:00,665.11,665.62,664.94,664.94,1303.0,665.11,665.62,664.94,664.94,1303.0
2021-10-29 14:00:00,664.47,665.62,664.44,665.62,1000.0,664.47,665.62,664.44,665.62,1000.0
2021-10-29 14:05:00,664.78,664.83,664.3,664.59,700.0,664.78,664.83,664.3,664.59,700.0
2021-10-29 14:10:00,664.45,666.13,663.43,663.44,3582.0,664.45,666.13,663.43,663.44,3582.0
2021-10-29 14:15:00,664.07,664.14,662.26,662.26,1221.0,664.07,664.14,662.26,662.26,1221.0
2021-10-29 14:20:00,663.23,664.07,663.22,663.27,1015.0,663.23,664.07,663.22,663.27,1015.0
2021-10-29 14:25:00,663.31,663.85,663.27,663.39,1247.0,663.31,663.85,663.27,663.39,1247.0
2021-10-29 14:30:00,663.15,663.76,662.49,663.76,2101.0,663.15,663.76,662.49,663.76,2101.0
2021-10-29 14:35:00,663.89,664.81,663.88,664.39,1205.0,663.89,664.81,663.88,664.39,1205.0
2021-10-29 14:40:00,664.44,665.76,664.43,665.75,450.0,664.44,665.76,664.43,665.75,450.0
2021-10-29 14:45:00,665.7,665.7,663.94,663.94,804.0,665.7,665.7,663.94,663.94,804.0
2021-10-29 14:50:00,664.92,665.58,664.54,665.58,1200.0,664.92,665.58,664.54,665.58,1200.0
2021-10-29 14:55:00,665.51,667.13,665.27,665.73,7422.0,665.51,667.13,665.27,665.73,7422.0
2021-10-29 15:00:00,665.25,665.44,664.5,665.44,1550.0,665.25,665.44,664.5,665.44,1550.0
2021-10-29 15:05:00,665.09,666.26,665.09,666.26,617.0,665.09,666.26,665.09,666.26,617.0
2021-10-29 15:10:00,666.11,666.12,665.56,665.78,700.0,666.11,666.12,665.56,665.78,700.0
2021-10-29 15:15:00,665.44,665.44,664.61,665.18,600.0,665.44,665.44,664.61,665.18,600.0
2021-10-29 15:20:00,665.45,665.9,665.44,665.55,700.0,665.45,665.9,665.44,665.55,700.0
2021-10-29 15:25:00,665.43,665.43,663.87,664.04,1838.0,665.43,665.43,663.87,664.04,1838.0
2021-10-29 15:30:00,663.93,664.22,663.86,664.21,1500.0,663.93,664.22,663.86,664.21,1500.0
2021-10-29 15:35:00,664.3,664.34,663.96,664.24,1235.0,664.3,664.34,663.96,664.24,1235.0
2021-10-29 15:40:00,664.31,664.83,664.23,664.47,2721.0,664.31,664.83,664.23,664.47,2721.0
2021-10-29 15:45:00,664.67,665.03,664.5,665.03,2864.0,664.67,665.03,664.5,665.03,2864.0
2021-10-29 15:50:00,665.05,672.93,665.05,670.14,28791.0,665.05,672.93,665.05,670.14,28791.0
2021-10-29 15:55:00,669.65,669.65,666.17,666.63,25786.0,669.65,669.65,666.17,666.63,25786.0
2021-11-01 09:30:00,665.08,666.37,664.43,665.97,6510.0,665.08,666.37,664.43,665.97,6510.0
2021-11-01 09:35:00,664.11,665.49,663.24,664.49,1436.0,664.11,665.49,663.24,664.49,1436.0
2021-11-01 09:40:00,663.64,667.34,663.64,667.04,1300.0,663.64,667.34,663.64,667.04,1300.0
2021-11-01 09:45:00,667.31,668.76,667.29,668.31,2290.0,667.31,668.76,667.29,668.31,2290.0
2021-11-01 09:50:00,670.61,670.93,668.82,669.01,900.0,670.61,670.93,668.82,669.01,900.0
2021-11-01 09:55:00,669.51,669.88,668.71,669.77,1601.0,669.51,669.88,668.71,669.77,1601.0
2021-11-01 10:00:00,669.07,669.07,667.61,667.61,1609.0,669.07,669.07,667.61,667.61,1609.0
2021-11-01 10:05:00,667.63,667.63,666.0,666.87,700.0,667.63,667.63,666.0,666.87,700.0
2021-11-01 10:10:00,665.99,666.19,665.22,666.19,3755.0,665.99,666.19,665.22,666.19,3755.0
2021-11-01 10:15:00,666.9,666.9,665.19,665.77,900.0,666.9,666.9,665.19,665.77,900.0
2021-11-01 10:20:00,664.46,664.9,663.07,664.2,2996.0,664.46,664.9,663.07,664.2,2996.0
2021-11-01 10:25:00,664.3,665.77,664.22,664.72,1500.0,664.3,665.77,664.22,664.72,1500.0
2021-11-01 10:30:00,665.09,665.09,663.99,664.71,2300.0,665.09,665.09,663.99,664.71,2300.0
2021-11-01 10:35:00,664.04,664.33,663.31,663.75,4512.0,664.04,664.33,663.31,663.75,4512.0
2021-11-01 10:40:00,664.78,664.78,664.05,664.74,800.0,664.78,664.78,664.05,664.74,800.0
2021-11-01 10:45:00,664.69,664.69,663.69,663.92,1500.0,664.69,664.69,663.69,663.92,1500.0
2021-11-01 10:50:00,664.2,664.2,661.99,662.0,1932.0,664.2,664.2,661.99,662.0,1932.0
2021-11-01 10:55:00,662.0,663.25,660.87,660.87,2561.0,662.0,663.25,660.87,660.87,2561.0
2021-11-01 11:00:00,661.2,662.79,660.99,662.39,1010.0,661.2,662.79,660.99,662.39,1010.0
2021-11-01 11:05:00,661.88,662.24,661.26,662.16,1330.0,661.88,662.24,661.26,662.16,1330.0
2021-11-01 11:10:00,661.64,661.64,658.93,659.34,1500.0,661.64,661.64,658.93,659.34,1500.0
2021-11-01 11:15:00,659.45,659.45,657.57,658.21,1400.0,659.45,659.45,657.57,658.21,1400.0
2021-11-01 11:20:00,658.31,659.68,657.92,659.68,1791.0,658.31,659.68,657.92,659.68,1791.0
2021-11-01 11:25:00,659.26,659.26,658.58,658.58,366.0,659.26,659.26,658.58,658.58,366.0
2021-11-01 11:30:00,659.14,663.26,659.14,663.25,1300.0,659.14,663.26,659.14,663.25,1300.0
2021-11-01 11:35:00,662.16,662.42,660.75,660.75,2784.0,662.16,662.42,660.75,660.75,2784.0
2021-11-01 11:40:00,660.86,660.9,660.83,660.83,900.0,660.86,660.9,660.83,660.83,900.0
2021-11-01 11:45:00,660.32,661.2,660.32,660.68,1672.0,660.32,661.2,660.32,660.68,1672.0
2021-11-01 11:50:00,661.59,661.78,661.08,661.08,600.0,661.59,661.78,661.08,661.08,600.0
2021-11-01 11:55:00,660.69,661.09,659.93,661.09,2787.0,660.69,661.09,659.93,661.09,2787.0
2021-11-01 12:00:00,661.24,661.99,660.73,660.73,1950.0,661.24,661.99,660.73,660.73,1950.0
2021-11-01 12:05:00,661.07,661.1,661.07,661.1,200.0,661.07,661.1,661.07,661.1,200.0
2021-11-01 12:10:00,661.27,661.27,658.99,660.3,2531.0,661.27,661.27,658.99,660.3,2531.0
2021-11-01 12:15:00,660.73,660.73,659.99,660.56,2100.0,660.73,660.73,659.99,660.56,2100.0
2021-11-01 12:20:00,660.54,660.56,660.26,660.26,898.0,660.54,660.56,660.26,660.26,898.0
2021-11-01 12:25:00,660.87,662.9,660.87,662.59,4382.0,660.87,662.9,660.87,662.59,4382.0
2021-11-01 12:30:00,662.56,662.56,661.95,661.95,300.0,662.56,662.56,661.95,661.95,300.0
2021-11-01 12:35:00,661.31,661.31,660.56,660.56,500.0,661.31,661.31,660.56,660.56,500.0
2021-11-01 12:40:00,660.29,661.8,660.29,661.45,1751.0,660.29,661.8,660.29,661.45,1751.0
2021-11-01 12:45:00,661.78,662.31,660.64,660.64,1800.0,661.78,662.31,660.64,660.64,1800.0
2021-11-01 12:50:00,660.42,660.42,659.71,659.71,1000.0,660.42,660.42,659.71,659.71,1000.0
2021-11-01 12:55:00,659.49,659.94,659.33,659.33,2000.0,659.49,659.94,659.33,659.33,2000.0
2021-11-01 13:00:00,659.08,660.49,659.08,660.26,2958.0,659.08,660.49,659.08,660.26,2958.0
2021-11-01 13:05:00,659.95,659.95,658.59,658.62,1350.0,659.95,659.95,658.59,658.62,1350.0
2021-11-01 13:10:00,658.61,659.77,658.61,659.77,1900.0,658.61,659.77,658.61,659.77,1900.0
2021-11-01 13:15:00,659.73,659.73,658.97,658.97,700.0,659.73,659.73,658.97,658.97,700.0
2021-11-01 13:20:00,659.13,659.13,657.82,657.82,700.0,659.13,659.13,657.82,657.82,700.0
2021-11-01 13:25:00,657.55,658.64,657.5,658.06,1098.0,657.55,658.64,657.5,658.06,1098.0
2021-11-01 13:30:00,657.75,657.75,657.51,657.51,498.0,657.75,657.75,657.51,657.51,498.0
2021-11-01 13:35:00,657.51,657.51,657.51,657.51,0.0,657.51,657.51,657.51,657.51,0.0
2021-11-01 13:40:00,657.65,657.65,656.18,656.92,2235.0,657.65,657.65,656.18,656.92,2235.0
2021-11-01 13:45:00,657.25,657.73,657.25,657.37,1394.0,657.25,657.73,657.25,657.37,1394.0
2021-11-01 13:50:00,657.66,657.66,657.06,657.41,1511.0,657.66,657.66,657.06,657.41,1511.0
2021-11-01 13:55:00,657.41,657.71,657.4,657.4,700.0,657.41,657.71,657.4,657.4,700.0
2021-11-01 14:00:00,657.69,657.87,657.69,657.82,700.0,657.69,657.87,657.69,657.82,700.0
2021-11-01 14:05:00,657.84,658.57,657.84,658.54,1000.0,657.84,658.57,657.84,658.54,1000.0
2021-11-01 14:10:00,658.98,659.11,658.62,659.09,1200.0,658.98,659.11,658.62,659.09,1200.0
2021-11-01 14:15:00,659.44,661.96,659.13,661.47,5780.0,659.44,661.96,659.13,661.47,5780.0
2021-11-01 14:20:00,662.76,662.76,662.23,662.23,1000.0,662.76,662.76,662.23,662.23,1000.0
2021-11-01 14:25:00,663.14,664.05,663.14,664.05,400.0,663.14,664.05,663.14,664.05,400.0
2021-11-01 14:30:00,663.46,663.58,663.15,663.58,1000.0,663.46,663.58,663.15,663.58,1000.0
2021-11-01 14:35:00,663.56,664.83,663.46,664.82,3080.0,663.56,664.83,663.46,664.82,3080.0
2021-11-01 14:40:00,665.31,665.89,665.2,665.81,3639.0,665.31,665.89,665.2,665.81,3639.0
2021-11-01 14:45:00,665.71,666.06,665.0,665.13,1407.0,665.71,666.06,665.0,665.13,1407.0
2021-11-01 14:50:00,665.3,665.3,665.25,665.25,400.0,665.3,665.3,665.25,665.25,400.0
2021-11-01 14:55:00,665.13,666.94,664.95,665.86,5152.0,665.13,666.94,664.95,665.86,5152.0
2021-11-01 15:00:00,666.2,667.82,666.2,667.26,2300.0,666.2,667.82,666.2,667.26,2300.0
2021-11-01 15:05:00,667.25,667.34,667.25,667.34,300.0,667.25,667.34,667.25,667.34,300.0
2021-11-01 15:10:00,667.39,667.39,667.0,667.38,1221.0,667.39,667.39,667.0,667.38,1221.0
2021-11-01 15:15:00,667.05,667.62,667.05,667.41,2800.0,667.05,667.62,667.05,667.41,2800.0
2021-11-01 15:20:00,667.14,668.31,667.0,667.87,3182.0,667.14,668.31,667.0,667.87,3182.0
2021-11-01 15:25:00,666.86,666.86,665.89,666.69,700.0,666.86,666.86,665.89,666.69,700.0
2021-11-01 15:30:00,665.96,666.74,665.71,666.66,2100.0,665.96,666.74,665.71,666.66,2100.0
2021-11-01 15:35:00,666.96,667.11,666.48,666.49,2004.0,666.96,667.11,666.48,666.49,2004.0
2021-11-01 15:40:00,666.68,666.68,666.09,666.42,1100.0,666.68,666.68,666.09,666.42,1100.0
2021-11-01 15:45:00,666.51,667.07,666.42,667.07,2031.0,666.51,667.07,666.42,667.07,2031.0
2021-11-01 15:50:00,667.52,667.52,666.0,666.0,6321.0,667.52,667.52,666.0,666.0,6321.0
2021-11-01 15:55:00,666.0,667.22,665.55,665.97,13462.0,666.0,667.22,665.55,665.97,13462.0
2021-11-02 09:30:00,654.62,654.97,631.14,632.24,13983.0,654.62,654.97,631.14,632.24,13983.0
2021-11-02 09:35:00,635.0,635.99,620.68,622.84,8504.0,635.0,635.99,620.68,622.84,8504.0
2021-11-02 09:40:00,620.68,627.47,620.68,625.68,10730.0,620.68,627.47,620.68,625.68,10730.0
2021-11-02 09:45:00,627.84,635.0,626.53,628.45,9935.0,627.84,635.0,626.53,628.45,9935.0
2021-11-02 09:50:00,628.43,631.61,627.63,631.3,5304.0,628.43,631.61,627.63,631.3,5304.0
2021-11-02 09:55:00,631.51,637.71,631.51,635.0,8185.0,631.51,637.71,631.51,635.0,8185.0
2021-11-02 10:00:00,635.14,638.29,634.11,635.3,8000.0,635.14,638.29,634.11,635.3,8000.0
2021-11-02 10:05:00,634.42,635.78,632.42,633.05,3300.0,634.42,635.78,632.42,633.05,3300.0
2021-11-02 10:10:00,633.21,633.21,622.17,622.8,6195.0,633.21,633.21,622.17,622.8,6195.0
2021-11-02 10:15:00,623.32,625.74,621.43,625.54,6482.0,623.32,625.74,621.43,625.54,6482.0
2021-11-02 10:20:00,623.58,625.4,623.58,625.4,1936.0,623.58,625.4,623.58,625.4,1936.0
2021-11-02 10:25:00,626.04,629.47,626.0,629.36,3078.0,626.04,629.47,626.0,629.36,3078.0
2021-11-02 10:30:00,629.02,631.0,629.02,630.76,1600.0,629.02,631.0,629.02,630.76,1600.0
2021-11-02 10:35:00,631.0,631.06,627.65,627.67,2500.0,631.0,631.06,627.65,627.67,2500.0
2021-11-02 10:40:00,628.55,628.88,624.05,624.05,2120.0,628.55,628.88,624.05,624.05,2120.0
2021-11-02 10:45:00,623.38,624.19,621.19,621.19,6795.0,623.38,624.19,621.19,621.19,6795.0
2021-11-02 10:50:00,621.49,623.48,620.0,623.05,4288.0,621.49,623.48,620.0,623.05,4288.0
2021-11-02 10:55:00,623.67,627.54,623.67,627.16,12313.0,623.67,627.54,623.67,627.16,12313.0
2021-11-02 11:00:00,623.73,624.96,622.18,623.6,1611.0,623.73,624.96,622.18,623.6,1611.0
2021-11-02 11:05:00,623.42,624.62,623.17,623.17,900.0,623.42,624.62,623.17,623.17,900.0
2021-11-02 11:10:00,624.31,625.82,623.52,624.71,1090.0,624.31,625.82,623.52,624.71,1090.0
2021-11-02 11:15:00,626.53,626.61,624.35,624.72,1855.0,626.53,626.61,624.35,624.72,1855.0
2021-11-02 11:20:00,625.97,625.97,622.37,622.37,800.0,625.97,625.97,622.37,622.37,800.0
2021-11-02 11:25:00,621.51,622.71,620.5,620.5,705.0,621.51,622.71,620.5,620.5,705.0
2021-11-02 11:30:00,622.42,623.09,622.22,622.59,866.0,622.42,623.09,622.22,622.59,866.0
2021-11-02 11:35:00,623.05,625.28,623.05,625.27,640.0,623.05,625.28,623.05,625.27,640.0
2021-11-02 11:40:00,624.6,626.77,624.43,625.98,2491.0,624.6,626.77,624.43,625.98,2491.0
2021-11-02 11:45:00,624.69,625.98,624.69,625.85,800.0,624.69,625.98,624.69,625.85,800.0
2021-11-02 11:50:00,628.23,628.23,625.86,626.91,2778.0,628.23,628.23,625.86,626.91,2778.0
2021-11-02 11:55:00,625.78,626.53,624.06,624.92,6500.0,625.78,626.53,624.06,624.92,6500.0
2021-11-02 12:00:00,624.02,625.32,623.07,624.13,2951.0,624.02,625.32,623.07,624.13,2951.0
2021-11-02 12:05:00,624.15,628.5,624.15,628.22,8447.0,624.15,628.5,624.15,628.22,8447.0
2021-11-02 12:10:00,628.99,631.99,628.66,631.99,5554.0,628.99,631.99,628.66,631.99,5554.0
2021-11-02 12:15:00,630.86,631.01,629.2,630.0,5134.0,630.86,631.01,629.2,630.0,5134.0
2021-11-02 12:20:00,630.0,633.24,630.0,633.0,6462.0,630.0,633.24,630.0,633.0,6462.0
2021-11-02 12:25:00,633.0,634.09,632.71,634.01,2331.0,633.0,634.09,632.71,634.01,2331.0
2021-11-02 12:30:00,633.66,633.66,631.11,631.26,3915.0,633.66,633.66,631.11,631.26,3915.0
2021-11-02 12:35:00,632.0,632.91,631.22,631.79,3441.0,632.0,632.91,631.22,631.79,3441.0
2021-11-02 12:40:00,632.13,632.41,631.46,632.33,1700.0,632.13,632.41,631.46,632.33,1700.0
2021-11-02 12:45:00,632.63,635.04,632.63,634.71,1519.0,632.63,635.04,632.63,634.71,1519.0
2021-11-02 12:50:00,635.82,637.1,634.88,637.1,1300.0,635.82,637.1,634.88,637.1,1300.0
2021-11-02 12:55:00,637.34,640.02,637.34,638.89,2800.0,637.34,640.02,637.34,638.89,2800.0
2021-11-02 13:00:00,639.63,640.74,637.6,637.66,2103.0,639.63,640.74,637.6,637.66,2103.0
2021-11-02 13:05:00,637.7,639.02,637.6,637.6,2876.0,637.7,639.02,637.6,637.6,2876.0
2021-11-02 13:10:00,637.5,638.0,636.36,636.68,2800.0,637.5,638.0,636.36,636.68,2800.0
2021-11-02 13:15:00,636.29,636.29,634.16,634.16,1409.0,636.29,636.29,634.16,634.16,1409.0
2021-11-02 13:20:00,633.21,634.4,633.21,634.14,1400.0,633.21,634.4,633.21,634.14,1400.0
2021-11-02 13:25:00,634.15,634.15,633.86,633.87,800.0,634.15,634.15,633.86,633.87,800.0
2021-11-02 13:30:00,632.51,632.64,632.26,632.5,1000.0,632.51,632.64,632.26,632.5,1000.0
2021-11-02 13:35:00,632.99,633.86,632.74,633.76,6462.0,632.99,633.86,632.74,633.76,6462.0
2021-11-02 13:40:00,633.5,635.1,633.5,634.9,3179.0,633.5,635.1,633.5,634.9,3179.0
2021-11-02 13:45:00,634.93,635.29,634.23,635.2,1761.0,634.93,635.29,634.23,635.2,1761.0
2021-11-02 13:50:00,635.92,637.54,635.92,637.23,2800.0,635.92,637.54,635.92,637.23,2800.0
2021-11-02 13:55:00,637.46,638.22,637.13,637.39,700.0,637.46,638.22,637.13,637.39,700.0
2021-11-02 14:00:00,637.55,637.55,633.11,633.12,3200.0,637.55,637.55,633.11,633.12,3200.0
2021-11-02 14:05:00,632.61,633.6,632.41,632.56,1810.0,632.61,633.6,632.41,632.56,1810.0
2021-11-02 14:10:00,632.06,632.51,631.5,632.51,1400.0,632.06,632.51,631.5,632.51,1400.0
2021-11-02 14:15:00,631.72,632.98,631.68,632.8,1188.0,631.72,632.98,631.68,632.8,1188.0
2021-11-02 14:20:00,633.13,633.13,631.65,631.66,3652.0,633.13,633.13,631.65,631.66,3652.0
2021-11-02 14:25:00,631.92,632.41,630.77,631.5,5985.0,631.92,632.41,630.77,631.5,5985.0
2021-11-02 14:30:00,631.5,632.22,629.75,630.31,2600.0,631.5,632.22,629.75,630.31,2600.0
2021-11-02 14:35:00,630.12,630.88,630.12,630.35,1443.0,630.12,630.88,630.12,630.35,1443.0
2021-11-02 14:40:00,630.23,630.71,630.07,630.11,2818.0,630.23,630.71,630.07,630.11,2818.0
2021-11-02 14:45:00,630.33,630.33,628.7,628.76,4455.0,630.33,630.33,628.7,628.76,4455.0
2021-11-02 14:50:00,629.78,630.43,629.74,630.43,900.0,629.78,630.43,629.74,630.43,900.0
2021-11-02 14:55:00,629.68,629.89,628.92,629.89,1000.0,629.68,629.89,628.92,629.89,1000.0
2021-11-02 15:00:00,629.14,629.15,628.57,628.6,700.0,629.14,629.15,628.57,628.6,700.0
2021-11-02 15:05:00,628.63,628.63,627.47,627.47,800.0,628.63,628.63,627.47,627.47,800.0
2021-11-02 15:10:00,627.19,627.25,626.78,626.91,2420.0,627.19,627.25,626.78,626.91,2420.0
2021-11-02 15:15:00,627.06,627.7,626.79,627.14,2154.0,627.06,627.7,626.79,627.14,2154.0
2021-11-02 15:20:00,627.17,628.05,626.89,627.19,3318.0,627.17,628.05,626.89,627.19,3318.0
2021-11-02 15:25:00,627.16,627.62,624.31,625.9,6425.0,627.16,627.62,624.31,625.9,6425.0
2021-11-02 15:30:00,625.9,626.17,624.88,625.74,4644.0,625.9,626.17,624.88,625.74,4644.0
2021-11-02 15:35:00,625.66,631.16,625.63,630.89,9508.0,625.66,631.16,625.63,630.89,9508.0
2021-11-02 15:40:00,630.38,630.38,627.26,627.94,8501.0,630.38,630.38,627.26,627.94,8501.0
2021-11-02 15:45:00,628.28,628.84,627.84,628.13,3398.0,628.28,628.84,627.84,628.13,3398.0
2021-11-02 15:50:00,628.37,629.5,627.8,628.51,18708.0,628.37,629.5,627.8,628.51,18708.0
2021-11-02 15:55:00,628.32,628.51,626.57,627.71,23385.0,628.32,628.51,626.57,627.71,23385.0
2021-11-03 09:30:00,624.9,626.66,617.05,619.62,16067.0,624.9,626.66,617.05,619.62,16067.0
2021-11-03 09:35:00,617.16,619.95,617.01,618.57,3075.0,617.16,619.95,617.01,618.57,3075.0
2021-11-03 09:40:00,618.52,618.52,608.53,608.54,6200.0,618.52,618.52,608.53,608.54,6200.0
2021-11-03 09:45:00,609.43,609.43,607.69,608.46,1665.0,609.43,609.43,607.69,608.46,1665.0
2021-11-03 09:50:00,609.17,609.41,606.5,606.55,3416.0,609.17,609.41,606.5,606.55,3416.0
2021-11-03 09:55:00,607.47,608.35,605.54,605.54,3856.0,607.47,608.35,605.54,605.54,3856.0
2021-11-03 10:00:00,605.54,605.54,602.44,603.25,3290.0,605.54,605.54,602.44,603.25,3290.0
2021-11-03 10:05:00,603.75,605.85,603.0,605.13,3396.0,603.75,605.85,603.0,605.13,3396.0
2021-11-03 10:10:00,604.3,604.53,602.0,602.0,1612.0,604.3,604.53,602.0,602.0,1612.0
2021-11-03 10:15:00,600.57,601.55,597.84,599.69,4617.0,600.57,601.55,597.84,599.69,4617.0
2021-11-03 10:20:00,598.97,599.47,598.31,598.96,3537.0,598.97,599.47,598.31,598.96,3537.0
2021-11-03 10:25:00,599.62,604.59,599.62,604.59,9525.0,599.62,604.59,599.62,604.59,9525.0
2021-11-03 10:30:00,605.29,611.18,605.17,611.18,7265.0,605.29,611.18,605.17,611.18,7265.0
2021-11-03 10:35:00,612.14,616.81,612.14,616.5,11552.0,612.14,616.81,612.14,616.5,11552.0
2021-11-03 10:40:00,616.17,616.9,611.45,611.46,6692.0,616.17,616.9,611.45,611.46,6692.0
2021-11-03 10:45:00,611.0,611.01,609.93,610.98,5305.0,611.0,611.01,609.93,610.98,5305.0
2021-11-03 10:50:00,611.58,613.73,611.57,613.73,1238.0,611.58,613.73,611.57,613.73,1238.0
2021-11-03 10:55:00,613.74,614.96,612.95,614.96,2255.0,613.74,614.96,612.95,614.96,2255.0
2021-11-03 11:00:00,615.7,616.0,615.4,615.71,6866.0,615.7,616.0,615.4,615.71,6866.0
2021-11-03 11:05:00,615.72,616.0,615.01,615.3,5643.0,615.72,616.0,615.01,615.3,5643.0
2021-11-03 11:10:00,614.87,615.35,614.16,614.16,1000.0,614.87,615.35,614.16,614.16,1000.0
2021-11-03 11:15:00,613.41,614.0,612.02,612.69,2458.0,613.41,614.0,612.02,612.69,2458.0
2021-11-03 11:20:00,613.32,615.16,613.31,615.16,400.0,613.32,615.16,613.31,615.16,400.0
2021-11-03 11:25:00,615.14,615.14,614.69,615.11,400.0,615.14,615.14,614.69,615.11,400.0
2021-11-03 11:30:00,615.23,615.97,614.05,615.97,1905.0,615.23,615.97,614.05,615.97,1905.0
2021-11-03 11:35:00,615.76,616.0,612.73,612.74,2705.0,615.76,616.0,612.73,612.74,2705.0
2021-11-03 11:40:00,612.99,614.03,612.01,612.61,1925.0,612.99,614.03,612.01,612.61,1925.0
2021-11-03 11:45:00,612.37,612.48,612.37,612.48,400.0,612.37,612.48,612.37,612.48,400.0
2021-11-03 11:50:00,612.48,613.68,612.47,613.68,2700.0,612.48,613.68,612.47,613.68,2700.0
2021-11-03 11:55:00,613.14,615.97,613.14,615.97,1400.0,613.14,615.97,613.14,615.97,1400.0
2021-11-03 12:00:00,615.8,615.8,614.84,615.29,1600.0,615.8,615.8,614.84,615.29,1600.0
2021-11-03 12:05:00,615.19,616.0,615.19,615.38,1062.0,615.19,616.0,615.19,615.38,1062.0
2021-11-03 12:10:00,615.87,616.0,615.11,615.46,1300.0,615.87,616.0,615.11,615.46,1300.0
2021-11-03 12:15:00,615.43,617.04,615.42,617.04,1100.0,615.43,617.04,615.42,617.04,1100.0
2021-11-03 12:20:00,617.89,618.92,617.61,618.61,1530.0,617.89,618.92,617.61,618.61,1530.0
2021-11-03 12:25:00,618.22,618.22,617.49,617.49,500.0,618.22,618.22,617.49,617.49,500.0
2021-11-03 12:30:00,617.17,617.57,617.16,617.26,300.0,617.17,617.57,617.16,617.26,300.0
2021-11-03 12:35:00,617.3,619.64,616.13,619.64,2300.0,617.3,619.64,616.13,619.64,2300.0
2021-11-03 12:40:00,619.64,619.64,619.64,619.64,0.0,619.64,619.64,619.64,619.64,0.0
2021-11-03 12:45:00,618.28,618.51,616.14,616.14,700.0,618.28,618.51,616.14,616.14,700.0
2021-11-03 12:50:00,616.52,616.52,615.7,615.72,1000.0,616.52,616.52,615.7,615.72,1000.0
2021-11-03 12:55:00,615.74,617.9,615.5,617.9,1671.0,615.74,617.9,615.5,617.9,1671.0
2021-11-03 13:00:00,618.19,618.42,617.7,618.42,500.0,618.19,618.42,617.7,618.42,500.0
2021-11-03 13:05:00,618.0,618.11,618.0,618.05,600.0,618.0,618.11,618.0,618.05,600.0
2021-11-03 13:10:00,617.02,617.9,617.02,617.9,300.0,617.02,617.9,617.02,617.9,300.0
2021-11-03 13:15:00,616.81,617.14,615.77,617.14,500.0,616.81,617.14,615.77,617.14,500.0
2021-11-03 13:20:00,617.43,618.53,617.42,618.53,900.0,617.43,618.53,617.42,618.53,900.0
2021-11-03 13:25:00,618.96,618.96,617.92,617.92,600.0,618.96,618.96,617.92,617.92,600.0
2021-11-03 13:30:00,617.83,617.83,617.31,617.32,1275.0,617.83,617.83,617.31,617.32,1275.0
2021-11-03 13:35:00,617.27,617.82,617.02,617.49,1000.0,617.27,617.82,617.02,617.49,1000.0
2021-11-03 13:40:00,617.67,618.11,617.53,617.57,1040.0,617.67,618.11,617.53,617.57,1040.0
2021-11-03 13:45:00,617.8,617.8,616.23,617.1,1278.0,617.8,617.8,616.23,617.1,1278.0
2021-11-03 13:50:00,617.88,617.88,616.94,616.98,1958.0,617.88,617.88,616.94,616.98,1958.0
2021-11-03 13:55:00,617.14,617.17,616.31,616.31,2349.0,617.14,617.17,616.31,616.31,2349.0
2021-11-03 14:00:00,616.33,617.52,615.76,616.63,7362.0,616.33,617.52,615.76,616.63,7362.0
2021-11-03 14:05:00,616.22,616.29,614.99,616.16,1200.0,616.22,616.29,614.99,616.16,1200.0
2021-11-03 14:10:00,616.71,616.71,613.97,613.97,3764.0,616.71,616.71,613.97,613.97,3764.0
2021-11-03 14:15:00,613.23,615.0,613.05,615.0,1700.0,613.23,615.0,613.05,615.0,1700.0
2021-11-03 14:20:00,614.09,615.0,613.94,615.0,1698.0,614.09,615.0,613.94,615.0,1698.0
2021-11-03 14:25:00,615.56,616.55,615.56,615.74,1172.0,615.56,616.55,615.56,615.74,1172.0
2021-11-03 14:30:00,616.18,617.92,616.18,617.48,2251.0,616.18,617.92,616.18,617.48,2251.0
2021-11-03 14:35:00,617.64,619.11,617.39,617.52,2503.0,617.64,619.11,617.39,617.52,2503.0
2021-11-03 14:40:00,618.0,619.21,617.65,619.21,2043.0,618.0,619.21,617.65,619.21,2043.0
2021-11-03 14:45:00,619.24,622.68,619.24,622.67,1675.0,619.24,622.68,619.24,622.67,1675.0
2021-11-03 14:50:00,622.95,623.52,621.8,622.23,3294.0,622.95,623.52,621.8,622.23,3294.0
2021-11-03 14:55:00,621.0,622.26,621.0,621.41,984.0,621.0,622.26,621.0,621.41,984.0
2021-11-03 15:00:00,621.63,622.23,621.0,621.55,2724.0,621.63,622.23,621.0,621.55,2724.0
2021-11-03 15:05:00,622.05,622.47,620.86,622.17,1537.0,622.05,622.47,620.86,622.17,1537.0
2021-11-03 15:10:00,621.7,622.0,621.57,621.87,903.0,621.7,622.0,621.57,621.87,903.0
2021-11-03 15:15:00,621.88,621.88,619.76,619.76,3100.0,621.88,621.88,619.76,619.76,3100.0
2021-11-03 15:20:00,620.25,621.88,620.05,620.33,2500.0,620.25,621.88,620.05,620.33,2500.0
2021-11-03 15:25:00,620.04,620.59,619.26,620.12,2150.0,620.04,620.59,619.26,620.12,2150.0
2021-11-03 15:30:00,620.14,621.12,619.93,620.41,3800.0,620.14,621.12,619.93,620.41,3800.0
2021-11-03 15:35:00,620.68,623.08,620.65,622.96,2300.0,620.68,623.08,620.65,622.96,2300.0
2021-11-03 15:40:00,623.29,623.52,622.21,622.89,4170.0,623.29,623.52,622.21,622.89,4170.0
2021-11-03 15:45:00,622.44,624.91,622.44,624.5,5374.0,622.44,624.91,622.44,624.5,5374.0
2021-11-03 15:50:00,624.99,626.51,624.94,625.97,11139.0,624.99,626.51,624.94,625.97,11139.0
2021-11-03 15:55:00,626.08,627.18,625.03,625.03,23644.0,626.08,627.18,625.03,625.03,23644.0
2021-11-04 09:30:00,628.46,628.9,626.01,628.24,5459.0,628.46,628.9,626.01,628.24,5459.0
2021-11-04 09:35:00,626.72,627.37,625.51,626.63,1938.0,626.72,627.37,625.51,626.63,1938.0
2021-11-04 09:40:00,627.63,627.63,622.01,622.64,2619.0,627.63,627.63,622.01,622.64,2619.0
2021-11-04 09:45:00,621.97,625.3,621.97,625.3,3266.0,621.97,625.3,621.97,625.3,3266.0
2021-11-04 09:50:00,623.48,625.52,623.43,624.21,1900.0,623.48,625.52,623.43,624.21,1900.0
2021-11-04 09:55:00,624.49,626.66,624.17,624.92,1000.0,624.49,626.66,624.17,624.92,1000.0
2021-11-04 10:00:00,624.5,626.96,624.5,626.96,1200.0,624.5,626.96,624.5,626.96,1200.0
2021-11-04 10:05:00,626.05,626.05,625.03,625.03,560.0,626.05,626.05,625.03,625.03,560.0
2021-11-04 10:10:00,626.0,626.27,626.0,626.27,499.0,626.0,626.27,626.0,626.27,499.0
2021-11-04 10:15:00,627.06,627.73,627.06,627.73,500.0,627.06,627.73,627.06,627.73,500.0
2021-11-04 10:20:00,627.92,630.24,627.9,629.47,1700.0,627.92,630.24,627.9,629.47,1700.0
2021-11-04 10:25:00,628.54,630.35,628.54,630.26,2024.0,628.54,630.35,628.54,630.26,2024.0
2021-11-04 10:30:00,630.93,633.36,630.93,633.02,2330.0,630.93,633.36,630.93,633.02,2330.0
2021-11-04 10:35:00,631.95,632.17,631.76,631.76,400.0,631.95,632.17,631.76,631.76,400.0
2021-11-04 10:40:00,633.0,633.11,632.58,632.67,620.0,633.0,633.11,632.58,632.67,620.0
2021-11-04 10:45:00,633.48,633.48,632.7,632.7,300.0,633.48,633.48,632.7,632.7,300.0
2021-11-04 10:50:00,632.76,633.33,632.5,632.5,703.0,632.76,633.33,632.5,632.5,703.0
2021-11-04 10:55:00,632.92,632.92,629.15,629.15,1730.0,632.92,632.92,629.15,629.15,1730.0
2021-11-04 11:00:00,629.38,631.19,628.3,631.19,1700.0,629.38,631.19,628.3,631.19,1700.0
2021-11-04 11:05:00,630.73,630.73,628.35,628.85,1014.0,630.73,630.73,628.35,628.85,1014.0
2021-11-04 11:10:00,630.04,631.2,629.06,629.25,2191.0,630.04,631.2,629.06,629.25,2191.0
2021-11-04 11:15:00,630.74,630.74,628.36,628.36,1100.0,630.74,630.74,628.36,628.36,1100.0
2021-11-04 11:20:00,628.86,629.31,628.26,628.26,871.0,628.86,629.31,628.26,628.26,871.0
2021-11-04 11:25:00,628.99,630.39,627.99,629.69,2427.0,628.99,630.39,627.99,629.69,2427.0
2021-11-04 11:30:00,631.43,631.87,631.03,631.47,1715.0,631.43,631.87,631.03,631.47,1715.0
2021-11-04 11:35:00,632.0,632.0,631.36,631.36,400.0,632.0,632.0,631.36,631.36,400.0
2021-11-04 11:40:00,631.39,632.55,631.39,632.55,2006.0,631.39,632.55,631.39,632.55,2006.0
2021-11-04 11:45:00,632.84,634.5,632.84,634.5,900.0,632.84,634.5,632.84,634.5,900.0
2021-11-04 11:50:00,633.92,634.66,633.92,634.66,1000.0,633.92,634.66,633.92,634.66,1000.0
2021-11-04 11:55:00,635.16,635.2,634.47,635.1,1621.0,635.16,635.2,634.47,635.1,1621.0
2021-11-04 12:00:00,635.2,636.91,635.2,636.84,1727.0,635.2,636.91,635.2,636.84,1727.0
2021-11-04 12:05:00,635.95,636.46,635.95,636.25,740.0,635.95,636.46,635.95,636.25,740.0
2021-11-04 12:10:00,636.52,636.52,635.3,635.53,1466.0,636.52,636.52,635.3,635.53,1466.0
2021-11-04 12:15:00,634.52,634.8,634.52,634.69,403.0,634.52,634.8,634.52,634.69,403.0
2021-11-04 12:20:00,634.96,635.71,633.95,633.95,1818.0,634.96,635.71,633.95,633.95,1818.0
2021-11-04 12:25:00,632.83,633.58,632.67,632.87,800.0,632.83,633.58,632.67,632.87,800.0
2021-11-04 12:30:00,633.25,633.26,632.83,632.83,331.0,633.25,633.26,632.83,632.83,331.0
2021-11-04 12:35:00,632.91,633.66,632.9,633.65,2400.0,632.91,633.66,632.9,633.65,2400.0
2021-11-04 12:40:00,633.85,633.99,633.13,633.14,3250.0,633.85,633.99,633.13,633.14,3250.0
2021-11-04 12:45:00,633.29,633.29,632.17,632.43,500.0,633.29,633.29,632.17,632.43,500.0
2021-11-04 12:50:00,632.45,632.45,631.22,631.23,1200.0,632.45,632.45,631.22,631.23,1200.0
2021-11-04 12:55:00,631.66,631.86,631.01,631.86,913.0,631.66,631.86,631.01,631.86,913.0
2021-11-04 13:00:00,631.95,632.47,631.95,632.47,500.0,631.95,632.47,631.95,632.47,500.0
2021-11-04 13:05:00,632.12,633.07,632.12,633.07,902.0,632.12,633.07,632.12,633.07,902.0
2021-11-04 13:10:00,633.43,633.43,632.89,632.89,1100.0,633.43,633.43,632.89,632.89,1100.0
2021-11-04 13:15:00,632.63,633.67,632.49,633.67,2285.0,632.63,633.67,632.49,633.67,2285.0
2021-11-04 13:20:00,632.63,632.7,632.63,632.7,406.0,632.63,632.7,632.63,632.7,406.0
2021-11-04 13:25:00,633.56,633.66,631.72,632.29,1866.0,633.56,633.66,631.72,632.29,1866.0
2021-11-04 13:30:00,632.93,633.18,632.45,632.9,900.0,632.93,633.18,632.45,632.9,900.0
2021-11-04 13:35:00,632.75,633.31,632.75,633.31,200.0,632.75,633.31,632.75,633.31,200.0
2021-11-04 13:40:00,632.97,633.18,632.59,633.08,1459.0,632.97,633.18,632.59,633.08,1459.0
2021-11-04 13:45:00,633.56,634.11,633.49,633.49,1522.0,633.56,634.11,633.49,633.49,1522.0
2021-11-04 13:50:00,633.83,634.19,632.71,634.19,1195.0,633.83,634.19,632.71,634.19,1195.0
2021-11-04 13:55:00,634.18,634.18,633.51,633.83,500.0,634.18,634.18,633.51,633.83,500.0
2021-11-04 14:00:00,634.1,634.1,632.71,632.71,1170.0,634.1,634.1,632.71,632.71,1170.0
2021-11-04 14:05:00,632.67,633.23,632.07,632.49,1800.0,632.67,633.23,632.07,632.49,1800.0
2021-11-04 14:10:00,632.87,634.99,632.78,634.99,1927.0,632.87,634.99,632.78,634.99,1927.0
2021-11-04 14:15:00,635.34,635.57,634.85,635.57,1000.0,635.34,635.57,634.85,635.57,1000.0
2021-11-04 14:20:00,634.82,635.19,634.49,635.17,400.0,634.82,635.19,634.49,635.17,400.0
2021-11-04 14:25:00,635.63,636.07,634.41,634.97,3032.0,635.63,636.07,634.41,634.97,3032.0
2021-11-04 14:30:00,634.87,635.17,634.21,635.17,1901.0,634.87,635.17,634.21,635.17,1901.0
2021-11-04 14:35:00,635.13,635.59,635.04,635.07,748.0,635.13,635.59,635.04,635.07,748.0
2021-11-04 14:40:00,635.38,635.39,634.7,634.7,1400.0,635.38,635.39,634.7,634.7,1400.0
2021-11-04 14:45:00,635.17,635.81,635.08,635.15,1400.0,635.17,635.81,635.08,635.15,1400.0
2021-11-04 14:50:00,635.57,635.78,635.34,635.34,700.0,635.57,635.78,635.34,635.34,700.0
2021-11-04 14:55:00,635.13,636.16,634.8,635.37,2689.0,635.13,636.16,634.8,635.37,2689.0
2021-11-04 15:00:00,635.12,635.81,634.9,635.21,1300.0,635.12,635.81,634.9,635.21,1300.0
2021-11-04 15:05:00,635.59,635.81,635.23,635.37,1000.0,635.59,635.81,635.23,635.37,1000.0
2021-11-04 15:10:00,635.63,636.38,635.63,636.23,1662.0,635.63,636.38,635.63,636.23,1662.0
2021-11-04 15:15:00,635.76,635.76,635.49,635.49,700.0,635.76,635.76,635.49,635.49,700.0
2021-11-04 15:20:00,635.5,635.86,634.63,634.63,1600.0,635.5,635.86,634.63,634.63,1600.0
2021-11-04 15:25:00,634.56,635.88,634.56,635.67,1000.0,634.56,635.88,634.56,635.67,1000.0
2021-11-04 15:30:00,636.26,637.33,636.07,636.65,2700.0,636.26,637.33,636.07,636.65,2700.0
2021-11-04 15:35:00,636.84,637.47,636.5,637.06,2536.0,636.84,637.47,636.5,637.06,2536.0
2021-11-04 15:40:00,636.4,637.11,635.73,637.11,2300.0,636.4,637.11,635.73,637.11,2300.0
2021-11-04 15:45:00,637.46,637.68,637.05,637.65,4354.0,637.46,637.68,637.05,637.65,4354.0
2021-11-04 15:50:00,637.67,642.01,637.67,642.01,14936.0,637.67,642.01,637.67,642.01,14936.0
2021-11-04 15:55:00,640.53,641.64,639.14,639.98,27883.0,640.53,641.64,639.14,639.98,27883.0
2021-11-05 09:30:00,639.65,643.39,637.62,640.05,6520.0,639.65,643.39,637.62,640.05,6520.0
2021-11-05 09:35:00,637.97,642.53,637.97,642.53,3100.0,637.97,642.53,637.97,642.53,3100.0
2021-11-05 09:40:00,642.86,648.88,642.76,647.69,3370.0,642.86,648.88,642.76,647.69,3370.0
2021-11-05 09:45:00,647.18,649.58,646.95,649.51,4800.0,647.18,649.58,646.95,649.51,4800.0
2021-11-05 09:50:00,651.61,651.81,647.49,648.53,900.0,651.61,651.81,647.49,648.53,900.0
2021-11-05 09:55:00,648.74,653.91,648.74,653.91,1650.0,648.74,653.91,648.74,653.91,1650.0
2021-11-05 10:00:00,652.82,655.0,652.09,652.69,3242.0,652.82,655.0,652.09,652.69,3242.0
2021-11-05 10:05:00,651.33,652.08,649.6,651.2,2305.0,651.33,652.08,649.6,651.2,2305.0
2021-11-05 10:10:00,651.02,651.21,649.99,651.09,2860.0,651.02,651.21,649.99,651.09,2860.0
2021-11-05 10:15:00,650.87,652.72,650.86,652.43,3059.0,650.87,652.72,650.86,652.43,3059.0
2021-11-05 10:20:00,651.63,652.24,650.93,651.96,2549.0,651.63,652.24,650.93,651.96,2549.0
2021-11-05 10:25:00,651.11,651.25,648.65,649.27,2112.0,651.11,651.25,648.65,649.27,2112.0
2021-11-05 10:30:00,650.12,650.22,648.53,648.66,1979.0,650.12,650.22,648.53,648.66,1979.0
2021-11-05 10:35:00,647.76,647.82,646.97,646.97,1445.0,647.76,647.82,646.97,646.97,1445.0
2021-11-05 10:40:00,646.9,647.85,645.39,645.39,3679.0,646.9,647.85,645.39,645.39,3679.0
2021-11-05 10:45:00,645.05,645.05,644.42,644.42,500.0,645.05,645.05,644.42,644.42,500.0
2021-11-05 10:50:00,643.95,644.97,643.74,644.97,1328.0,643.95,644.97,643.74,644.97,1328.0
2021-11-05 10:55:00,643.98,644.09,642.55,643.19,1600.0,643.98,644.09,642.55,643.19,1600.0
2021-11-05 11:00:00,642.25,643.17,641.11,641.11,3021.0,642.25,643.17,641.11,641.11,3021.0
2021-11-05 11:05:00,641.15,642.17,641.0,642.04,996.0,641.15,642.17,641.0,642.04,996.0
2021-11-05 11:10:00,642.23,642.23,640.79,641.48,800.0,642.23,642.23,640.79,641.48,800.0
2021-11-05 11:15:00,640.79,641.05,639.02,639.19,3058.0,640.79,641.05,639.02,639.19,3058.0
2021-11-05 11:20:00,639.6,639.63,638.37,638.37,1968.0,639.6,639.63,638.37,638.37,1968.0
2021-11-05 11:25:00,638.21,638.21,637.68,637.68,500.0,638.21,638.21,637.68,637.68,500.0
2021-11-05 11:30:00,637.69,637.69,637.6,637.64,600.0,637.69,637.69,637.6,637.64,600.0
2021-11-05 11:35:00,637.4,637.83,636.46,637.83,766.0,637.4,637.83,636.46,637.83,766.0
2021-11-05 11:40:00,637.41,638.74,637.34,638.74,1050.0,637.41,638.74,637.34,638.74,1050.0
2021-11-05 11:45:00,639.37,639.37,639.37,639.37,100.0,639.37,639.37,639.37,639.37,100.0
2021-11-05 11:50:00,638.78,638.78,637.91,637.91,400.0,638.78,638.78,637.91,637.91,400.0
2021-11-05 11:55:00,637.36,637.36,636.59,636.6,400.0,637.36,637.36,636.59,636.6,400.0
2021-11-05 12:00:00,636.84,636.9,636.84,636.9,400.0,636.84,636.9,636.84,636.9,400.0
2021-11-05 12:05:00,636.9,637.05,636.63,636.63,400.0,636.9,637.05,636.63,636.63,400.0
2021-11-05 12:10:00,637.51,638.42,637.38,637.38,670.0,637.51,638.42,637.38,637.38,670.0
2021-11-05 12:15:00,637.71,637.71,637.7,637.71,100.0,637.71,637.71,637.7,637.71,100.0
2021-11-05 12:20:00,638.22,639.12,637.45,638.84,2678.0,638.22,639.12,637.45,638.84,2678.0
2021-11-05 12:25:00,639.15,639.22,638.61,638.95,1170.0,639.15,639.22,638.61,638.95,1170.0
2021-11-05 12:30:00,638.75,639.21,638.21,638.79,500.0,638.75,639.21,638.21,638.79,500.0
2021-11-05 12:35:00,637.52,639.18,637.52,638.37,300.0,637.52,639.18,637.52,638.37,300.0
2021-11-05 12:40:00,638.08,638.26,637.56,637.56,1059.0,638.08,638.26,637.56,637.56,1059.0
2021-11-05 12:45:00,637.67,638.03,637.18,637.18,400.0,637.67,638.03,637.18,637.18,400.0
2021-11-05 12:50:00,637.84,638.7,637.84,638.31,505.0,637.84,638.7,637.84,638.31,505.0
2021-11-05 12:55:00,638.61,638.61,637.77,637.77,420.0,638.61,638.61,637.77,637.77,420.0
2021-11-05 13:00:00,638.34,638.71,637.44,638.28,1498.0,638.34,638.71,637.44,638.28,1498.0
2021-11-05 13:05:00,637.97,637.97,637.46,637.46,1100.0,637.97,637.97,637.46,637.46,1100.0
2021-11-05 13:10:00,637.46,637.46,637.46,637.46,0.0,637.46,637.46,637.46,637.46,0.0
2021-11-05 13:15:00,637.2,637.58,637.19,637.45,1000.0,637.2,637.58,637.19,637.45,1000.0
2021-11-05 13:20:00,636.58,636.58,635.19,635.19,300.0,636.58,636.58,635.19,635.19,300.0
2021-11-05 13:25:00,635.19,635.78,634.33,635.45,1217.0,635.19,635.78,634.33,635.45,1217.0
2021-11-05 13:30:00,635.09,636.16,635.08,635.38,500.0,635.09,636.16,635.08,635.38,500.0
2021-11-05 13:35:00,635.82,635.82,634.99,634.99,200.0,635.82,635.82,634.99,634.99,200.0
2021-11-05 13:40:00,634.73,635.58,634.73,635.46,735.0,634.73,635.58,634.73,635.46,735.0
2021-11-05 13:45:00,634.48,635.73,634.48,635.48,680.0,634.48,635.73,634.48,635.48,680.0
2021-11-05 13:50:00,635.47,636.91,635.47,636.91,1147.0,635.47,636.91,635.47,636.91,1147.0
2021-11-05 13:55:00,636.33,636.46,635.93,635.93,529.0,636.33,636.46,635.93,635.93,529.0
2021-11-05 14:00:00,637.57,638.53,637.57,638.53,1700.0,637.57,638.53,637.57,638.53,1700.0
2021-11-05 14:05:00,638.73,638.78,638.21,638.56,1400.0,638.73,638.78,638.21,638.56,1400.0
2021-11-05 14:10:00,638.42,638.48,638.06,638.29,616.0,638.42,638.48,638.06,638.29,616.0
2021-11-05 14:15:00,638.24,639.32,638.24,639.32,3639.0,638.24,639.32,638.24,639.32,3639.0
2021-11-05 14:20:00,639.13,639.14,637.4,637.7,1115.0,639.13,639.14,637.4,637.7,1115.0
2021-11-05 14:25:00,637.25,637.73,637.15,637.73,1000.0,637.25,637.73,637.15,637.73,1000.0
2021-11-05 14:30:00,637.49,638.22,637.35,637.64,1174.0,637.49,638.22,637.35,637.64,1174.0
2021-11-05 14:35:00,637.16,637.84,637.16,637.77,700.0,637.16,637.84,637.16,637.77,700.0
2021-11-05 14:40:00,637.74,637.74,637.2,637.2,500.0,637.74,637.74,637.2,637.2,500.0
2021-11-05 14:45:00,637.46,637.46,637.46,637.46,100.0,637.46,637.46,637.46,637.46,100.0
2021-11-05 14:50:00,637.47,637.56,636.95,637.22,2800.0,637.47,637.56,636.95,637.22,2800.0
2021-11-05 14:55:00,637.58,637.63,637.35,637.36,1400.0,637.58,637.63,637.35,637.36,1400.0
2021-11-05 15:00:00,637.29,637.29,635.77,636.21,1700.0,637.29,637.29,635.77,636.21,1700.0
2021-11-05 15:05:00,636.05,636.46,636.03,636.05,700.0,636.05,636.46,636.03,636.05,700.0
2021-11-05 15:10:00,635.84,636.19,635.84,636.19,300.0,635.84,636.19,635.84,636.19,300.0
2021-11-05 15:15:00,636.09,636.09,635.4,635.53,4270.0,636.09,636.09,635.4,635.53,4270.0
2021-11-05 15:20:00,635.18,635.27,634.72,634.82,1128.0,635.18,635.27,634.72,634.82,1128.0
2021-11-05 15:25:00,635.16,635.16,634.43,634.88,3005.0,635.16,635.16,634.43,634.88,3005.0
2021-11-05 15:30:00,634.54,636.4,634.46,636.4,2300.0,634.54,636.4,634.46,636.4,2300.0
2021-11-05 15:35:00,636.59,637.63,636.59,637.52,1671.0,636.59,637.63,636.59,637.52,1671.0
2021-11-05 15:40:00,637.31,637.31,636.22,636.22,800.0,637.31,637.31,636.22,636.22,800.0
2021-11-05 15:45:00,636.35,637.07,636.17,636.23,2900.0,636.35,637.07,636.17,636.23,2900.0
2021-11-05 15:50:00,636.81,637.79,636.42,636.73,5487.0,636.81,637.79,636.42,636.73,5487.0
2021-11-05 15:55:00,636.74,637.89,635.78,636.51,15828.0,636.74,637.89,635.78,636.51,15828.0
2021-11-08 09:30:00,638.78,642.37,636.06,639.1,4261.0,638.78,642.37,636.06,639.1,4261.0
2021-11-08 09:35:00,638.8,638.8,638.78,638.78,200.0,638.8,638.8,638.78,638.78,200.0
2021-11-08 09:40:00,636.69,636.8,632.87,634.29,800.0,636.69,636.8,632.87,634.29,800.0
2021-11-08 09:45:00,636.22,636.71,635.38,636.71,400.0,636.22,636.71,635.38,636.71,400.0
2021-11-08 09:50:00,638.99,640.43,635.01,635.58,2169.0,638.99,640.43,635.01,635.58,2169.0
2021-11-08 09:55:00,637.27,638.34,636.81,638.16,1200.0,637.27,638.34,636.81,638.16,1200.0
2021-11-08 10:00:00,638.72,638.72,635.35,635.75,1900.0,638.72,638.72,635.35,635.75,1900.0
2021-11-08 10:05:00,635.74,636.5,634.37,634.37,3145.0,635.74,636.5,634.37,634.37,3145.0
2021-11-08 10:10:00,634.83,635.15,634.45,634.45,2810.0,634.83,635.15,634.45,634.45,2810.0
2021-11-08 10:15:00,633.39,633.89,631.52,631.52,2800.0,633.39,633.89,631.52,631.52,2800.0
2021-11-08 10:20:00,632.51,632.51,631.23,632.5,1364.0,632.51,632.51,631.23,632.5,1364.0
2021-11-08 10:25:00,632.51,632.51,631.99,631.99,403.0,632.51,632.51,631.99,631.99,403.0
2021-11-08 10:30:00,632.51,633.01,630.95,631.13,3131.0,632.51,633.01,630.95,631.13,3131.0
2021-11-08 10:35:00,632.38,632.43,631.78,631.78,600.0,632.38,632.43,631.78,631.78,600.0
2021-11-08 10:40:00,631.2,632.2,630.19,632.2,1378.0,631.2,632.2,630.19,632.2,1378.0
2021-11-08 10:45:00,632.12,634.28,632.12,633.39,1448.0,632.12,634.28,632.12,633.39,1448.0
2021-11-08 10:50:00,633.96,633.97,633.84,633.84,512.0,633.96,633.97,633.84,633.84,512.0
2021-11-08 10:55:00,634.51,634.51,632.22,632.22,1204.0,634.51,634.51,632.22,632.22,1204.0
2021-11-08 11:00:00,631.84,631.84,630.68,630.68,331.0,631.84,631.84,630.68,630.68,331.0
2021-11-08 11:05:00,629.85,629.85,628.37,628.37,200.0,629.85,629.85,628.37,628.37,200.0
2021-11-08 11:10:00,629.51,630.62,628.98,630.62,556.0,629.51,630.62,628.98,630.62,556.0
2021-11-08 11:15:00,630.31,631.22,629.41,629.41,1799.0,630.31,631.22,629.41,629.41,1799.0
2021-11-08 11:20:00,630.23,630.23,630.1,630.1,200.0,630.23,630.23,630.1,630.1,200.0
2021-11-08 11:25:00,630.52,630.52,629.0,629.07,1500.0,630.52,630.52,629.0,629.07,1500.0
2021-11-08 11:30:00,629.28,630.27,629.04,630.27,867.0,629.28,630.27,629.04,630.27,867.0
2021-11-08 11:35:00,629.35,630.73,629.35,630.73,500.0,629.35,630.73,629.35,630.73,500.0
2021-11-08 11:40:00,630.38,630.38,628.49,628.51,2192.0,630.38,630.38,628.49,628.51,2192.0
2021-11-08 11:45:00,628.51,628.7,627.42,628.34,700.0,628.51,628.7,627.42,628.34,700.0
2021-11-08 11:50:00,628.42,629.8,628.42,628.95,503.0,628.42,629.8,628.42,628.95,503.0
2021-11-08 11:55:00,628.55,628.55,628.12,628.3,600.0,628.55,628.55,628.12,628.3,600.0
2021-11-08 12:00:00,627.82,628.3,626.37,626.46,2020.0,627.82,628.3,626.37,626.46,2020.0
2021-11-08 12:05:00,626.79,626.79,626.79,626.79,100.0,626.79,626.79,626.79,626.79,100.0
2021-11-08 12:10:00,627.21,627.42,625.05,625.16,2100.0,627.21,627.42,625.05,625.16,2100.0
2021-11-08 12:15:00,625.19,625.89,624.24,625.88,2171.0,625.19,625.89,624.24,625.88,2171.0
2021-11-08 12:20:00,625.54,625.85,625.24,625.29,600.0,625.54,625.85,625.24,625.29,600.0
2021-11-08 12:25:00,625.26,625.31,625.13,625.2,500.0,625.26,625.31,625.13,625.2,500.0
2021-11-08 12:30:00,625.0,625.38,624.75,625.03,1199.0,625.0,625.38,624.75,625.03,1199.0
2021-11-08 12:35:00,625.56,626.0,625.0,625.0,2036.0,625.56,626.0,625.0,625.0,2036.0
2021-11-08 12:40:00,625.57,626.49,625.57,626.49,1000.0,625.57,626.49,625.57,626.49,1000.0
2021-11-08 12:45:00,626.25,626.34,626.09,626.34,300.0,626.25,626.34,626.09,626.34,300.0
2021-11-08 12:50:00,626.15,626.63,626.08,626.52,1100.0,626.15,626.63,626.08,626.52,1100.0
2021-11-08 12:55:00,626.56,627.21,626.56,627.21,200.0,626.56,627.21,626.56,627.21,200.0
2021-11-08 13:00:00,627.71,627.71,627.32,627.32,200.0,627.71,627.71,627.32,627.32,200.0
2021-11-08 13:05:00,627.61,627.61,627.42,627.61,400.0,627.61,627.61,627.42,627.61,400.0
2021-11-08 13:10:00,627.8,629.1,627.8,629.1,300.0,627.8,629.1,627.8,629.1,300.0
2021-11-08 13:15:00,628.58,628.87,628.16,628.84,500.0,628.58,628.87,628.16,628.84,500.0
2021-11-08 13:20:00,629.02,629.02,628.2,628.2,764.0,629.02,629.02,628.2,628.2,764.0
2021-11-08 13:25:00,628.68,628.69,628.68,628.68,500.0,628.68,628.69,628.68,628.68,500.0
2021-11-08 13:30:00,628.19,628.31,628.0,628.31,394.0,628.19,628.31,628.0,628.31,394.0
2021-11-08 13:35:00,627.91,628.36,627.91,628.36,528.0,627.91,628.36,627.91,628.36,528.0
2021-11-08 13:40:00,628.36,628.96,628.35,628.96,1700.0,628.36,628.96,628.35,628.96,1700.0
2021-11-08 13:45:00,629.11,629.11,629.1,629.11,397.0,629.11,629.11,629.1,629.11,397.0
2021-11-08 13:50:00,629.85,629.92,629.85,629.92,400.0,629.85,629.92,629.85,629.92,400.0
2021-11-08 13:55:00,630.09,631.18,630.09,631.18,1867.0,630.09,631.18,630.09,631.18,1867.0
2021-11-08 14:00:00,632.07,632.36,631.7,631.97,609.0,632.07,632.36,631.7,631.97,609.0
2021-11-08 14:05:00,632.3,632.3,631.42,631.52,1330.0,632.3,632.3,631.42,631.52,1330.0
2021-11-08 14:10:00,631.58,631.58,631.58,631.58,100.0,631.58,631.58,631.58,631.58,100.0
2021-11-08 14:15:00,632.03,632.68,631.62,631.62,2023.0,632.03,632.68,631.62,631.62,2023.0
2021-11-08 14:20:00,631.23,631.23,629.88,629.88,1400.0,631.23,631.23,629.88,629.88,1400.0
2021-11-08 14:25:00,629.88,629.88,629.88,629.88,0.0,629.88,629.88,629.88,629.88,0.0
2021-11-08 14:30:00,630.21,630.32,629.85,629.99,1200.0,630.21,630.32,629.85,629.99,1200.0
2021-11-08 14:35:00,629.85,629.85,629.84,629.85,154.0,629.85,629.85,629.84,629.85,154.0
2021-11-08 14:40:00,629.41,629.41,629.41,629.41,100.0,629.41,629.41,629.41,629.41,100.0
2021-11-08 14:45:00,630.4,630.4,629.7,629.94,700.0,630.4,630.4,629.7,629.94,700.0
2021-11-08 14:50:00,629.93,630.11,629.65,629.65,1100.0,629.93,630.11,629.65,629.65,1100.0
2021-11-08 14:55:00,629.93,630.16,629.93,630.16,300.0,629.93,630.16,629.93,630.16,300.0
2021-11-08 15:00:00,630.64,630.87,630.63,630.86,750.0,630.64,630.87,630.63,630.86,750.0
2021-11-08 15:05:00,630.91,631.11,630.74,631.11,800.0,630.91,631.11,630.74,631.11,800.0
2021-11-08 15:10:00,631.53,631.53,631.26,631.47,700.0,631.53,631.53,631.26,631.47,700.0
2021-11-08 15:15:00,632.11,632.11,632.1,632.11,124.0,632.11,632.11,632.1,632.11,124.0
2021-11-08 15:20:00,632.25,633.02,632.05,633.02,926.0,632.25,633.02,632.05,633.02,926.0
2021-11-08 15:25:00,633.06,633.56,632.82,633.56,1500.0,633.06,633.56,632.82,633.56,1500.0
2021-11-08 15:30:00,634.02,634.22,632.9,633.19,3189.0,634.02,634.22,632.9,633.19,3189.0
2021-11-08 15:35:00,632.67,633.54,632.67,633.54,400.0,632.67,633.54,632.67,633.54,400.0
2021-11-08 15:40:00,633.4,633.58,632.94,633.58,1125.0,633.4,633.58,632.94,633.58,1125.0
2021-11-08 15:45:00,633.86,634.62,633.5,633.5,2802.0,633.86,634.62,633.5,633.5,2802.0
2021-11-08 15:50:00,633.82,635.15,633.66,634.0,3529.0,633.82,635.15,633.66,634.0,3529.0
2021-11-08 15:55:00,634.31,634.62,633.96,634.21,11740.0,634.31,634.62,633.96,634.21,11740.0
2021-11-09 09:30:00,630.72,633.95,627.5,630.97,5629.0,630.72,633.95,627.5,630.97,5629.0
2021-11-09 09:35:00,630.39,631.0,629.32,629.88,905.0,630.39,631.0,629.32,629.88,905.0
2021-11-09 09:40:00,629.42,630.0,629.42,630.0,800.0,629.42,630.0,629.42,630.0,800.0
2021-11-09 09:45:00,629.34,630.0,628.84,628.9,1100.0,629.34,630.0,628.84,628.9,1100.0
2021-11-09 09:50:00,629.09,629.61,628.35,628.49,1300.0,629.09,629.61,628.35,628.49,1300.0
2021-11-09 09:55:00,629.79,630.92,628.44,628.99,2500.0,629.79,630.92,628.44,628.99,2500.0
2021-11-09 10:00:00,629.92,630.59,628.56,629.57,2000.0,629.92,630.59,628.56,629.57,2000.0
2021-11-09 10:05:00,629.36,629.63,628.8,628.8,800.0,629.36,629.63,628.8,628.8,800.0
2021-11-09 10:10:00,628.64,630.0,628.08,629.42,2927.0,628.64,630.0,628.08,629.42,2927.0
2021-11-09 10:15:00,628.89,630.0,627.59,627.59,1300.0,628.89,630.0,627.59,627.59,1300.0
2021-11-09 10:20:00,628.0,629.66,627.95,629.66,1486.0,628.0,629.66,627.95,629.66,1486.0
2021-11-09 10:25:00,629.0,629.18,628.32,628.32,400.0,629.0,629.18,628.32,628.32,400.0
2021-11-09 10:30:00,627.98,629.68,627.98,629.01,1798.0,627.98,629.68,627.98,629.01,1798.0
2021-11-09 10:35:00,628.62,630.51,628.62,630.51,800.0,628.62,630.51,628.62,630.51,800.0
2021-11-09 10:40:00,630.0,630.0,629.31,629.5,2101.0,630.0,630.0,629.31,629.5,2101.0
2021-11-09 10:45:00,628.58,629.59,628.57,629.59,450.0,628.58,629.59,628.57,629.59,450.0
2021-11-09 10:50:00,629.56,629.56,628.5,628.79,1987.0,629.56,629.56,628.5,628.79,1987.0
2021-11-09 10:55:00,628.6,628.6,627.68,627.68,200.0,628.6,628.6,627.68,627.68,200.0
2021-11-09 11:00:00,628.41,629.2,628.4,629.2,600.0,628.41,629.2,628.4,629.2,600.0
2021-11-09 11:05:00,629.22,629.67,628.49,628.5,1200.0,629.22,629.67,628.49,628.5,1200.0
2021-11-09 11:10:00,627.7,628.03,627.45,628.03,600.0,627.7,628.03,627.45,628.03,600.0
2021-11-09 11:15:00,628.19,628.79,627.93,628.67,1800.0,628.19,628.79,627.93,628.67,1800.0
2021-11-09 11:20:00,628.66,629.21,628.36,629.21,620.0,628.66,629.21,628.36,629.21,620.0
2021-11-09 11:25:00,629.1,629.1,628.35,628.79,400.0,629.1,629.1,628.35,628.79,400.0
2021-11-09 11:30:00,629.3,629.3,628.48,628.49,500.0,629.3,629.3,628.48,628.49,500.0
2021-11-09 11:35:00,628.49,629.33,628.48,629.19,565.0,628.49,629.33,628.48,629.19,565.0
2021-11-09 11:40:00,628.82,630.0,628.82,629.63,2941.0,628.82,630.0,628.82,629.63,2941.0
2021-11-09 11:45:00,629.66,630.0,629.62,629.84,600.0,629.66,630.0,629.62,629.84,600.0
2021-11-09 11:50:00,629.95,630.34,629.22,629.22,1100.0,629.95,630.34,629.22,629.22,1100.0
2021-11-09 11:55:00,629.2,629.33,629.02,629.02,751.0,629.2,629.33,629.02,629.02,751.0
2021-11-09 12:00:00,627.82,629.5,627.82,629.5,500.0,627.82,629.5,627.82,629.5,500.0
2021-11-09 12:05:00,628.86,629.18,628.11,628.11,1000.0,628.86,629.18,628.11,628.11,1000.0
2021-11-09 12:10:00,629.48,629.48,629.0,629.48,1200.0,629.48,629.48,629.0,629.48,1200.0
2021-11-09 12:15:00,628.96,629.48,628.96,629.11,904.0,628.96,629.48,628.96,629.11,904.0
2021-11-09 12:20:00,629.99,630.0,629.31,629.6,1500.0,629.99,630.0,629.31,629.6,1500.0
2021-11-09 12:25:00,629.2,629.26,629.1,629.26,700.0,629.2,629.26,629.1,629.26,700.0
2021-11-09 12:30:00,629.25,629.25,629.25,629.25,100.0,629.25,629.25,629.25,629.25,100.0
2021-11-09 12:35:00,628.76,628.76,628.76,628.76,300.0,628.76,628.76,628.76,628.76,300.0
2021-11-09 12:40:00,628.67,629.04,628.67,628.91,408.0,628.67,629.04,628.67,628.91,408.0
2021-11-09 12:45:00,629.29,629.29,628.96,628.97,400.0,629.29,629.29,628.96,628.97,400.0
2021-11-09 12:50:00,629.04,629.54,628.48,628.9,1200.0,629.04,629.54,628.48,628.9,1200.0
2021-11-09 12:55:00,629.19,629.46,628.84,628.84,700.0,629.19,629.46,628.84,628.84,700.0
2021-11-09 13:00:00,629.0,629.35,628.78,629.09,800.0,629.0,629.35,628.78,629.09,800.0
2021-11-09 13:05:00,629.01,629.15,628.71,628.71,400.0,629.01,629.15,628.71,628.71,400.0
2021-11-09 13:10:00,629.13,629.14,628.34,628.34,239.0,629.13,629.14,628.34,628.34,239.0
2021-11-09 13:15:00,628.83,628.83,628.83,628.83,100.0,628.83,628.83,628.83,628.83,100.0
2021-11-09 13:20:00,628.41,628.41,628.41,628.41,200.0,628.41,628.41,628.41,628.41,200.0
2021-11-09 13:25:00,628.52,628.52,627.66,627.66,556.0,628.52,628.52,627.66,627.66,556.0
2021-11-09 13:30:00,626.96,628.1,626.96,627.31,880.0,626.96,628.1,626.96,627.31,880.0
2021-11-09 13:35:00,627.19,627.55,627.18,627.55,400.0,627.19,627.55,627.18,627.55,400.0
2021-11-09 13:40:00,627.55,627.55,627.55,627.55,0.0,627.55,627.55,627.55,627.55,0.0
2021-11-09 13:45:00,628.06,628.14,627.02,627.02,600.0,628.06,628.14,627.02,627.02,600.0
2021-11-09 13:50:00,627.75,627.75,626.99,627.22,500.0,627.75,627.75,626.99,627.22,500.0
2021-11-09 13:55:00,627.52,628.01,627.48,627.49,300.0,627.52,628.01,627.48,627.49,300.0
2021-11-09 14:00:00,628.17,628.36,627.8,627.91,1000.0,628.17,628.36,627.8,627.91,1000.0
2021-11-09 14:05:00,627.38,628.1,627.16,628.1,600.0,627.38,628.1,627.16,628.1,600.0
2021-11-09 14:10:00,627.75,627.94,627.42,627.71,1029.0,627.75,627.94,627.42,627.71,1029.0
2021-11-09 14:15:00,628.31,628.31,627.55,627.83,400.0,628.31,628.31,627.55,627.83,400.0
2021-11-09 14:20:00,628.5,628.5,627.6,627.6,500.0,628.5,628.5,627.6,627.6,500.0
2021-11-09 14:25:00,628.32,628.32,627.38,627.71,800.0,628.32,628.32,627.38,627.71,800.0
2021-11-09 14:30:00,627.76,627.81,627.22,627.22,500.0,627.76,627.81,627.22,627.22,500.0
2021-11-09 14:35:00,627.33,627.33,626.15,626.15,1134.0,627.33,627.33,626.15,626.15,1134.0
2021-11-09 14:40:00,626.46,626.46,626.08,626.27,524.0,626.46,626.46,626.08,626.27,524.0
2021-11-09 14:45:00,626.39,626.59,626.39,626.46,400.0,626.39,626.59,626.39,626.46,400.0
2021-11-09 14:50:00,626.47,627.05,626.27,627.01,3447.0,626.47,627.05,626.27,627.01,3447.0
2021-11-09 14:55:00,626.64,626.64,625.01,626.07,4728.0,626.64,626.64,625.01,626.07,4728.0
2021-11-09 15:00:00,626.07,626.21,625.65,625.82,1000.0,626.07,626.21,625.65,625.82,1000.0
2021-11-09 15:05:00,625.85,625.85,625.22,625.33,700.0,625.85,625.85,625.22,625.33,700.0
2021-11-09 15:10:00,625.73,625.73,625.04,625.06,1424.0,625.73,625.73,625.04,625.06,1424.0
2021-11-09 15:15:00,625.03,625.53,625.03,625.1,1074.0,625.03,625.53,625.03,625.1,1074.0
2021-11-09 15:20:00,624.78,625.56,624.44,625.54,1300.0,624.78,625.56,624.44,625.54,1300.0
2021-11-09 15:25:00,625.25,625.7,624.97,625.57,1630.0,625.25,625.7,624.97,625.57,1630.0
2021-11-09 15:30:00,625.66,626.05,624.91,625.48,3035.0,625.66,626.05,624.91,625.48,3035.0
2021-11-09 15:35:00,625.56,626.59,625.56,626.57,1220.0,625.56,626.59,625.56,626.57,1220.0
2021-11-09 15:40:00,627.24,627.43,626.92,626.92,1100.0,627.24,627.43,626.92,626.92,1100.0
2021-11-09 15:45:00,627.44,627.99,627.22,627.8,1248.0,627.44,627.99,627.22,627.8,1248.0
2021-11-09 15:50:00,627.59,629.02,627.45,628.52,4750.0,627.59,629.02,627.45,628.52,4750.0
2021-11-09 15:55:00,628.75,629.63,628.75,629.01,6834.0,628.75,629.63,628.75,629.01,6834.0
2021-11-10 09:30:00,626.87,628.17,625.03,628.17,6781.0,626.87,628.17,625.03,628.17,6781.0
2021-11-10 09:35:00,628.11,631.0,627.94,627.94,1017.0,628.11,631.0,627.94,627.94,1017.0
2021-11-10 09:40:00,627.94,627.94,626.46,627.58,1100.0,627.94,627.94,626.46,627.58,1100.0
2021-11-10 09:45:00,625.76,628.09,625.36,628.09,300.0,625.76,628.09,625.36,628.09,300.0
2021-11-10 09:50:00,625.27,625.41,623.99,623.99,900.0,625.27,625.41,623.99,623.99,900.0
2021-11-10 09:55:00,623.1,623.1,622.88,623.03,700.0,623.1,623.1,622.88,623.03,700.0
2021-11-10 10:00:00,622.99,626.85,622.94,626.85,619.0,622.99,626.85,622.94,626.85,619.0
2021-11-10 10:05:00,627.54,628.0,627.39,627.92,500.0,627.54,628.0,627.39,627.92,500.0
2021-11-10 10:10:00,628.16,629.41,628.16,628.83,800.0,628.16,629.41,628.16,628.83,800.0
2021-11-10 10:15:00,628.23,628.23,627.09,627.8,1359.0,628.23,628.23,627.09,627.8,1359.0
2021-11-10 10:20:00,626.96,628.0,626.95,628.0,900.0,626.96,628.0,626.95,628.0,900.0
2021-11-10 10:25:00,627.09,627.8,626.7,627.8,1000.0,627.09,627.8,626.7,627.8,1000.0
2021-11-10 10:30:00,628.25,628.25,628.21,628.21,300.0,628.25,628.25,628.21,628.21,300.0
2021-11-10 10:35:00,628.21,628.55,628.11,628.55,762.0,628.21,628.55,628.11,628.55,762.0
2021-11-10 10:40:00,629.0,629.06,628.16,628.16,1296.0,629.0,629.06,628.16,628.16,1296.0
2021-11-10 10:45:00,628.15,628.71,628.15,628.71,1500.0,628.15,628.71,628.15,628.71,1500.0
2021-11-10 10:50:00,630.0,630.0,628.73,628.73,300.0,630.0,630.0,628.73,628.73,300.0
2021-11-10 10:55:00,628.36,629.11,628.36,628.89,1100.0,628.36,629.11,628.36,628.89,1100.0
2021-11-10 11:00:00,629.13,630.0,629.12,629.91,1679.0,629.13,630.0,629.12,629.91,1679.0
2021-11-10 11:05:00,630.02,630.2,630.02,630.2,572.0,630.02,630.2,630.02,630.2,572.0
2021-11-10 11:10:00,630.13,630.14,629.16,629.33,1963.0,630.13,630.14,629.16,629.33,1963.0
2021-11-10 11:15:00,630.03,630.51,629.79,630.51,3611.0,630.03,630.51,629.79,630.51,3611.0
2021-11-10 11:20:00,630.24,630.78,629.72,629.72,1331.0,630.24,630.78,629.72,629.72,1331.0
2021-11-10 11:25:00,629.57,630.01,629.41,629.41,700.0,629.57,630.01,629.41,629.41,700.0
2021-11-10 11:30:00,628.54,628.89,628.07,628.89,831.0,628.54,628.89,628.07,628.89,831.0
2021-11-10 11:35:00,627.68,627.68,627.68,627.68,100.0,627.68,627.68,627.68,627.68,100.0
2021-11-10 11:40:00,627.94,627.94,627.1,627.1,602.0,627.94,627.94,627.1,627.1,602.0
2021-11-10 11:45:00,626.31,627.47,626.31,627.47,604.0,626.31,627.47,626.31,627.47,604.0
2021-11-10 11:50:00,626.32,626.33,626.32,626.32,1000.0,626.32,626.33,626.32,626.32,1000.0
2021-11-10 11:55:00,626.32,626.32,625.47,625.47,500.0,626.32,626.32,625.47,625.47,500.0
2021-11-10 12:00:00,625.15,625.15,624.85,625.13,1267.0,625.15,625.15,624.85,625.13,1267.0
2021-11-10 12:05:00,625.04,625.59,625.04,625.59,1150.0,625.04,625.59,625.04,625.59,1150.0
2021-11-10 12:10:00,626.12,626.12,625.02,625.02,1318.0,626.12,626.12,625.02,625.02,1318.0
2021-11-10 12:15:00,624.88,624.88,624.88,624.88,410.0,624.88,624.88,624.88,624.88,410.0
2021-11-10 12:20:00,624.88,624.88,624.88,624.88,0.0,624.88,624.88,624.88,624.88,0.0
2021-11-10 12:25:00,624.33,624.33,623.78,623.78,300.0,624.33,624.33,623.78,623.78,300.0
2021-11-10 12:30:00,624.23,625.47,624.23,625.47,400.0,624.23,625.47,624.23,625.47,400.0
2021-11-10 12:35:00,625.82,625.83,625.82,625.83,200.0,625.82,625.83,625.82,625.83,200.0
2021-11-10 12:40:00,626.12,626.12,624.48,624.48,1679.0,626.12,626.12,624.48,624.48,1679.0
2021-11-10 12:45:00,625.38,625.76,625.38,625.76,300.0,625.38,625.76,625.38,625.76,300.0
2021-11-10 12:50:00,626.01,626.1,625.35,626.0,725.0,626.01,626.1,625.35,626.0,725.0
2021-11-10 12:55:00,626.16,626.7,626.16,626.7,300.0,626.16,626.7,626.16,626.7,300.0
2021-11-10 13:00:00,626.16,626.49,626.15,626.49,762.0,626.16,626.49,626.15,626.49,762.0
2021-11-10 13:05:00,625.27,625.92,624.64,625.3,678.0,625.27,625.92,624.64,625.3,678.0
2021-11-10 13:10:00,626.11,626.44,624.77,624.77,600.0,626.11,626.44,624.77,624.77,600.0
2021-11-10 13:15:00,623.18,625.32,623.18,625.32,600.0,623.18,625.32,623.18,625.32,600.0
2021-11-10 13:20:00,624.33,625.13,623.33,625.13,904.0,624.33,625.13,623.33,625.13,904.0
2021-11-10 13:25:00,625.25,625.49,625.25,625.49,300.0,625.25,625.49,625.25,625.49,300.0
2021-11-10 13:30:00,625.69,625.69,625.69,625.69,100.0,625.69,625.69,625.69,625.69,100.0
2021-11-10 13:35:00,625.82,625.82,625.2,625.2,3219.0,625.82,625.82,625.2,625.2,3219.0
2021-11-10 13:40:00,625.08,625.08,625.08,625.08,100.0,625.08,625.08,625.08,625.08,100.0
2021-11-10 13:45:00,625.03,625.03,625.03,625.03,100.0,625.03,625.03,625.03,625.03,100.0
2021-11-10 13:50:00,625.57,625.57,625.57,625.57,300.0,625.57,625.57,625.57,625.57,300.0
2021-11-10 13:55:00,626.12,626.6,626.12,626.6,500.0,626.12,626.6,626.12,626.6,500.0
2021-11-10 14:00:00,626.23,626.23,625.08,625.87,1289.0,626.23,626.23,625.08,625.87,1289.0
2021-11-10 14:05:00,625.45,625.77,625.3,625.77,600.0,625.45,625.77,625.3,625.77,600.0
2021-11-10 14:10:00,625.51,625.51,625.0,625.06,701.0,625.51,625.51,625.0,625.06,701.0
2021-11-10 14:15:00,625.93,626.08,625.93,626.08,200.0,625.93,626.08,625.93,626.08,200.0
2021-11-10 14:20:00,626.04,626.58,625.03,625.03,500.0,626.04,626.58,625.03,625.03,500.0
2021-11-10 14:25:00,625.3,625.3,625.3,625.3,100.0,625.3,625.3,625.3,625.3,100.0
2021-11-10 14:30:00,624.35,624.46,624.35,624.46,200.0,624.35,624.46,624.35,624.46,200.0
2021-11-10 14:35:00,625.21,625.87,624.42,624.43,500.0,625.21,625.87,624.42,624.43,500.0
2021-11-10 14:40:00,625.22,625.22,624.18,624.61,600.0,625.22,625.22,624.18,624.61,600.0
2021-11-10 14:45:00,624.45,624.98,624.31,624.59,1400.0,624.45,624.98,624.31,624.59,1400.0
2021-11-10 14:50:00,624.44,625.26,624.43,625.01,801.0,624.44,625.26,624.43,625.01,801.0
2021-11-10 14:55:00,624.32,624.67,623.36,623.36,500.0,624.32,624.67,623.36,623.36,500.0
2021-11-10 15:00:00,623.49,624.39,623.48,623.65,500.0,623.49,624.39,623.48,623.65,500.0
2021-11-10 15:05:00,623.53,624.07,623.26,624.05,500.0,623.53,624.07,623.26,624.05,500.0
2021-11-10 15:10:00,623.9,623.9,622.72,622.73,2688.0,623.9,623.9,622.72,622.73,2688.0
2021-11-10 15:15:00,622.61,622.61,621.33,622.04,1196.0,622.61,622.61,621.33,622.04,1196.0
2021-11-10 15:20:00,621.57,622.12,620.38,622.02,1900.0,621.57,622.12,620.38,622.02,1900.0
2021-11-10 15:25:00,622.33,622.48,621.09,621.71,2670.0,622.33,622.48,621.09,621.71,2670.0
2021-11-10 15:30:00,621.9,622.97,621.29,622.11,2000.0,621.9,622.97,621.29,622.11,2000.0
2021-11-10 15:35:00,621.63,621.97,621.23,621.23,700.0,621.63,621.97,621.23,621.23,700.0
2021-11-10 15:40:00,622.38,622.38,621.28,621.63,1600.0,622.38,622.38,621.28,621.63,1600.0
2021-11-10 15:45:00,621.41,622.85,621.41,622.6,4732.0,621.41,622.85,621.41,622.6,4732.0
2021-11-10 15:50:00,623.11,623.66,621.29,621.29,5137.0,623.11,623.66,621.29,621.29,5137.0
2021-11-10 15:55:00,622.14,623.11,622.07,622.37,8533.0,622.14,623.11,622.07,622.37,8533.0
2021-11-11 09:30:00,623.72,627.31,622.42,624.47,5834.0,623.72,627.31,622.42,624.47,5834.0
2021-11-11 09:35:00,624.47,624.47,624.47,624.47,0.0,624.47,624.47,624.47,624.47,0.0
2021-11-11 09:40:00,624.33,624.57,623.75,623.88,1000.0,624.33,624.57,623.75,623.88,1000.0
2021-11-11 09:45:00,623.61,625.22,623.31,625.22,737.0,623.61,625.22,623.31,625.22,737.0
2021-11-11 09:50:00,622.63,622.64,622.11,622.34,987.0,622.63,622.64,622.11,622.34,987.0
2021-11-11 09:55:00,623.31,623.6,623.31,623.52,600.0,623.31,623.6,623.31,623.52,600.0
2021-11-11 10:00:00,623.04,623.46,623.04,623.46,219.0,623.04,623.46,623.04,623.46,219.0
2021-11-11 10:05:00,622.98,623.19,622.97,622.97,400.0,622.98,623.19,622.97,622.97,400.0
2021-11-11 10:10:00,622.37,622.37,622.18,622.22,800.0,622.37,622.37,622.18,622.22,800.0
2021-11-11 10:15:00,622.33,622.33,622.32,622.33,100.0,622.33,622.33,622.32,622.33,100.0
2021-11-11 10:20:00,621.62,622.34,621.13,621.13,2000.0,621.62,622.34,621.13,621.13,2000.0
2021-11-11 10:25:00,621.28,621.28,621.28,621.28,100.0,621.28,621.28,621.28,621.28,100.0
2021-11-11 10:30:00,621.16,621.16,619.21,619.21,1585.0,621.16,621.16,619.21,619.21,1585.0
2021-11-11 10:35:00,619.38,619.68,619.38,619.55,458.0,619.38,619.68,619.38,619.55,458.0
2021-11-11 10:40:00,618.91,619.14,618.91,619.13,300.0,618.91,619.14,618.91,619.13,300.0
2021-11-11 10:45:00,618.96,618.96,618.95,618.96,100.0,618.96,618.96,618.95,618.96,100.0
2021-11-11 10:50:00,618.92,619.59,618.92,619.16,615.0,618.92,619.59,618.92,619.16,615.0
2021-11-11 10:55:00,618.89,619.26,618.63,618.71,1200.0,618.89,619.26,618.63,618.71,1200.0
2021-11-11 11:00:00,618.38,618.76,617.88,617.88,811.0,618.38,618.76,617.88,617.88,811.0
2021-11-11 11:05:00,617.72,618.22,617.64,617.88,700.0,617.72,618.22,617.64,617.88,700.0
2021-11-11 11:10:00,617.56,617.56,615.52,615.52,1300.0,617.56,617.56,615.52,615.52,1300.0
2021-11-11 11:15:00,615.0,616.66,614.56,616.42,1900.0,615.0,616.66,614.56,616.42,1900.0
2021-11-11 11:20:00,616.94,616.95,616.58,616.58,412.0,616.94,616.95,616.58,616.58,412.0
2021-11-11 11:25:00,616.49,616.49,615.79,615.79,1200.0,616.49,616.49,615.79,615.79,1200.0
2021-11-11 11:30:00,617.02,617.1,616.61,616.62,800.0,617.02,617.1,616.61,616.62,800.0
2021-11-11 11:35:00,615.98,617.1,615.98,617.1,726.0,615.98,617.1,615.98,617.1,726.0
2021-11-11 11:40:00,617.58,617.58,617.0,617.37,613.0,617.58,617.58,617.0,617.37,613.0
2021-11-11 11:45:00,617.79,618.23,617.23,618.23,2344.0,617.79,618.23,617.23,618.23,2344.0
2021-11-11 11:50:00,618.02,618.02,617.71,617.71,500.0,618.02,618.02,617.71,617.71,500.0
2021-11-11 11:55:00,617.08,617.08,616.31,616.4,1200.0,617.08,617.08,616.31,616.4,1200.0
2021-11-11 12:00:00,616.54,616.54,616.01,616.01,688.0,616.54,616.54,616.01,616.01,688.0
2021-11-11 12:05:00,615.09,615.43,614.95,615.43,500.0,615.09,615.43,614.95,615.43,500.0
2021-11-11 12:10:00,615.05,615.06,615.05,615.06,300.0,615.05,615.06,615.05,615.06,300.0
2021-11-11 12:15:00,615.08,615.09,614.43,614.96,815.0,615.08,615.09,614.43,614.96,815.0
2021-11-11 12:20:00,615.29,615.69,615.28,615.51,900.0,615.29,615.69,615.28,615.51,900.0
2021-11-11 12:25:00,615.35,615.55,615.09,615.1,1300.0,615.35,615.55,615.09,615.1,1300.0
2021-11-11 12:30:00,615.23,615.23,615.06,615.06,500.0,615.23,615.23,615.06,615.06,500.0
2021-11-11 12:35:00,615.33,615.37,615.16,615.24,1223.0,615.33,615.37,615.16,615.24,1223.0
2021-11-11 12:40:00,615.01,615.71,615.01,615.71,2600.0,615.01,615.71,615.01,615.71,2600.0
2021-11-11 12:45:00,615.84,616.35,615.73,616.17,1200.0,615.84,616.35,615.73,616.17,1200.0
2021-11-11 12:50:00,616.08,616.48,616.08,616.48,1406.0,616.08,616.48,616.08,616.48,1406.0
2021-11-11 12:55:00,616.23,616.25,615.03,615.04,800.0,616.23,616.25,615.03,615.04,800.0
2021-11-11 13:00:00,615.0,615.16,614.74,614.74,834.0,615.0,615.16,614.74,614.74,834.0
2021-11-11 13:05:00,614.34,615.48,614.34,615.24,1465.0,614.34,615.48,614.34,615.24,1465.0
2021-11-11 13:10:00,615.29,615.5,615.23,615.5,991.0,615.29,615.5,615.23,615.5,991.0
2021-11-11 13:15:00,615.46,615.46,615.33,615.33,500.0,615.46,615.46,615.33,615.33,500.0
2021-11-11 13:20:00,615.36,615.59,615.15,615.33,700.0,615.36,615.59,615.15,615.33,700.0
2021-11-11 13:25:00,615.69,615.72,615.26,615.28,1600.0,615.69,615.72,615.26,615.28,1600.0
2021-11-11 13:30:00,615.38,615.38,615.17,615.19,500.0,615.38,615.38,615.17,615.19,500.0
2021-11-11 13:35:00,615.16,615.18,614.83,614.83,500.0,615.16,615.18,614.83,614.83,500.0
2021-11-11 13:40:00,614.76,614.76,613.82,614.08,3257.0,614.76,614.76,613.82,614.08,3257.0
2021-11-11 13:45:00,614.05,614.27,613.94,613.94,1775.0,614.05,614.27,613.94,613.94,1775.0
2021-11-11 13:50:00,614.15,614.38,613.49,614.38,3232.0,614.15,614.38,613.49,614.38,3232.0
2021-11-11 13:55:00,614.41,614.52,614.23,614.23,1344.0,614.41,614.52,614.23,614.23,1344.0
2021-11-11 14:00:00,615.13,615.27,615.12,615.27,300.0,615.13,615.27,615.12,615.27,300.0
2021-11-11 14:05:00,615.19,615.19,614.59,614.83,2632.0,615.19,615.19,614.59,614.83,2632.0
2021-11-11 14:10:00,614.75,614.94,614.62,614.79,1302.0,614.75,614.94,614.62,614.79,1302.0
2021-11-11 14:15:00,615.19,615.96,615.19,615.65,2058.0,615.19,615.96,615.19,615.65,2058.0
2021-11-11 14:20:00,615.22,615.22,614.98,614.98,300.0,615.22,615.22,614.98,614.98,300.0
2021-11-11 14:25:00,614.64,614.64,614.07,614.07,2300.0,614.64,614.64,614.07,614.07,2300.0
2021-11-11 14:30:00,613.58,613.89,613.58,613.88,1996.0,613.58,613.89,613.58,613.88,1996.0
2021-11-11 14:35:00,614.75,616.01,614.75,616.01,400.0,614.75,616.01,614.75,616.01,400.0
2021-11-11 14:40:00,615.58,615.82,615.44,615.44,745.0,615.58,615.82,615.44,615.44,745.0
2021-11-11 14:45:00,615.0,615.84,614.82,615.37,600.0,615.0,615.84,614.82,615.37,600.0
2021-11-11 14:50:00,614.97,615.03,614.46,614.47,2300.0,614.97,615.03,614.46,614.47,2300.0
2021-11-11 14:55:00,614.47,614.47,613.6,613.6,1400.0,614.47,614.47,613.6,613.6,1400.0
2021-11-11 15:00:00,613.34,614.28,612.86,614.24,4249.0,613.34,614.28,612.86,614.24,4249.0
2021-11-11 15:05:00,614.25,614.87,614.04,614.39,900.0,614.25,614.87,614.04,614.39,900.0
2021-11-11 15:10:00,614.24,614.24,613.6,613.75,1045.0,614.24,614.24,613.6,613.75,1045.0
2021-11-11 15:15:00,613.77,614.3,613.75,613.87,700.0,613.77,614.3,613.75,613.87,700.0
2021-11-11 15:20:00,613.62,614.0,613.61,613.98,1125.0,613.62,614.0,613.61,613.98,1125.0
2021-11-11 15:25:00,613.93,613.93,613.65,613.84,1900.0,613.93,613.93,613.65,613.84,1900.0
2021-11-11 15:30:00,613.51,613.51,612.63,613.03,3376.0,613.51,613.51,612.63,613.03,3376.0
2021-11-11 15:35:00,613.07,613.39,612.89,613.22,2605.0,613.07,613.39,612.89,613.22,2605.0
2021-11-11 15:40:00,613.09,613.61,613.02,613.02,2320.0,613.09,613.61,613.02,613.02,2320.0
2021-11-11 15:45:00,613.08,613.66,612.97,612.99,2790.0,613.08,613.66,612.97,612.99,2790.0
2021-11-11 15:50:00,613.67,613.95,612.99,613.68,2552.0,613.67,613.95,612.99,613.68,2552.0
2021-11-11 15:55:00,614.29,615.5,614.29,615.03,8135.0,614.29,615.5,614.29,615.03,8135.0
2021-11-12 09:30:00,620.47,626.04,618.5,621.78,7490.0,620.47,626.04,618.5,621.78,7490.0
2021-11-12 09:35:00,622.56,622.56,620.71,620.71,380.0,622.56,622.56,620.71,620.71,380.0
2021-11-12 09:40:00,620.95,622.01,620.94,621.67,717.0,620.95,622.01,620.94,621.67,717.0
2021-11-12 09:45:00,619.09,620.35,619.09,620.19,1100.0,619.09,620.35,619.09,620.19,1100.0
2021-11-12 09:50:00,620.9,620.9,619.87,619.88,1400.0,620.9,620.9,619.87,619.88,1400.0
2021-11-12 09:55:00,620.34,621.52,619.89,619.89,2921.0,620.34,621.52,619.89,619.89,2921.0
2021-11-12 10:00:00,620.26,620.41,619.82,619.97,1500.0,620.26,620.41,619.82,619.97,1500.0
2021-11-12 10:05:00,620.11,621.43,618.95,620.94,3472.0,620.11,621.43,618.95,620.94,3472.0
2021-11-12 10:10:00,620.09,620.11,618.99,619.16,1800.0,620.09,620.11,618.99,619.16,1800.0
2021-11-12 10:15:00,618.92,620.82,618.87,620.67,1645.0,618.92,620.82,618.87,620.67,1645.0
2021-11-12 10:20:00,621.46,622.69,621.12,622.1,2600.0,621.46,622.69,621.12,622.1,2600.0
2021-11-12 10:25:00,622.21,622.21,621.5,621.5,800.0,622.21,622.21,621.5,621.5,800.0
2021-11-12 10:30:00,621.96,621.96,621.48,621.48,300.0,621.96,621.96,621.48,621.48,300.0
2021-11-12 10:35:00,621.55,622.53,621.55,622.53,700.0,621.55,622.53,621.55,622.53,700.0
2021-11-12 10:40:00,622.53,622.53,622.53,622.53,0.0,622.53,622.53,622.53,622.53,0.0
2021-11-12 10:45:00,623.79,624.86,623.79,624.86,300.0,623.79,624.86,623.79,624.86,300.0
2021-11-12 10:50:00,624.59,626.38,624.58,625.89,3888.0,624.59,626.38,624.58,625.89,3888.0
2021-11-12 10:55:00,626.82,626.82,626.82,626.82,200.0,626.82,626.82,626.82,626.82,200.0
2021-11-12 11:00:00,626.97,626.97,626.97,626.97,100.0,626.97,626.97,626.97,626.97,100.0
2021-11-12 11:05:00,627.67,627.67,626.55,626.55,1900.0,627.67,627.67,626.55,626.55,1900.0
2021-11-12 11:10:00,626.58,626.8,626.58,626.8,400.0,626.58,626.8,626.58,626.8,400.0
2021-11-12 11:15:00,626.67,628.09,626.67,628.01,3042.0,626.67,628.09,626.67,628.01,3042.0
2021-11-12 11:20:00,628.74,629.71,628.42,629.71,790.0,628.74,629.71,628.42,629.71,790.0
2021-11-12 11:25:00,628.7,628.78,625.97,626.78,1000.0,628.7,628.78,625.97,626.78,1000.0
2021-11-12 11:30:00,626.9,626.9,626.16,626.21,446.0,626.9,626.9,626.16,626.21,446.0
2021-11-12 11:35:00,626.31,626.32,625.41,625.41,1000.0,626.31,626.32,625.41,625.41,1000.0
2021-11-12 11:40:00,625.72,626.12,624.81,625.91,855.0,625.72,626.12,624.81,625.91,855.0
2021-11-12 11:45:00,624.83,625.71,624.83,624.96,700.0,624.83,625.71,624.83,624.96,700.0
2021-11-12 11:50:00,625.5,626.33,625.5,625.79,845.0,625.5,626.33,625.5,625.79,845.0
2021-11-12 11:55:00,626.13,626.13,625.2,625.98,400.0,626.13,626.13,625.2,625.98,400.0
2021-11-12 12:00:00,626.67,626.68,626.12,626.12,1400.0,626.67,626.68,626.12,626.12,1400.0
2021-11-12 12:05:00,626.77,627.59,626.77,627.3,1064.0,626.77,627.59,626.77,627.3,1064.0
2021-11-12 12:10:00,627.11,628.23,627.11,627.87,1100.0,627.11,628.23,627.11,627.87,1100.0
2021-11-12 12:15:00,628.2,628.25,627.68,628.11,597.0,628.2,628.25,627.68,628.11,597.0
2021-11-12 12:20:00,628.16,628.16,627.7,628.1,1000.0,628.16,628.16,627.7,628.1,1000.0
2021-11-12 12:25:00,628.06,628.06,626.97,627.55,600.0,628.06,628.06,626.97,627.55,600.0
2021-11-12 12:30:00,627.1,627.1,626.78,626.78,521.0,627.1,627.1,626.78,626.78,521.0
2021-11-12 12:35:00,626.84,626.99,626.66,626.9,737.0,626.84,626.99,626.66,626.9,737.0
2021-11-12 12:40:00,627.1,627.22,626.04,626.04,500.0,627.1,627.22,626.04,626.04,500.0
2021-11-12 12:45:00,626.04,626.43,626.04,626.43,300.0,626.04,626.43,626.04,626.43,300.0
2021-11-12 12:50:00,626.18,626.59,626.16,626.32,500.0,626.18,626.59,626.16,626.32,500.0
2021-11-12 12:55:00,626.87,627.03,626.52,626.61,1300.0,626.87,627.03,626.52,626.61,1300.0
2021-11-12 13:00:00,626.36,626.48,625.78,625.96,1100.0,626.36,626.48,625.78,625.96,1100.0
2021-11-12 13:05:00,625.76,625.82,624.93,625.22,700.0,625.76,625.82,624.93,625.22,700.0
2021-11-12 13:10:00,626.03,626.03,625.72,626.03,500.0,626.03,626.03,625.72,626.03,500.0
2021-11-12 13:15:00,626.1,626.72,626.1,626.71,400.0,626.1,626.72,626.1,626.71,400.0
2021-11-12 13:20:00,626.71,626.71,626.71,626.71,0.0,626.71,626.71,626.71,626.71,0.0
2021-11-12 13:25:00,627.0,627.0,626.8,626.8,200.0,627.0,627.0,626.8,626.8,200.0
2021-11-12 13:30:00,627.19,628.53,627.19,628.48,3669.0,627.19,628.53,627.19,628.48,3669.0
2021-11-12 13:35:00,628.5,628.52,627.87,628.22,1400.0,628.5,628.52,627.87,628.22,1400.0
2021-11-12 13:40:00,628.22,628.22,628.22,628.22,0.0,628.22,628.22,628.22,628.22,0.0
2021-11-12 13:45:00,628.22,628.22,628.22,628.22,0.0,628.22,628.22,628.22,628.22,0.0
2021-11-12 13:50:00,628.51,629.49,628.51,629.4,750.0,628.51,629.49,628.51,629.4,750.0
2021-11-12 13:55:00,629.42,629.62,628.84,628.84,1221.0,629.42,629.62,628.84,628.84,1221.0
2021-11-12 14:00:00,629.01,629.02,628.48,628.48,300.0,629.01,629.02,628.48,628.48,300.0
2021-11-12 14:05:00,628.53,628.69,628.53,628.68,500.0,628.53,628.69,628.53,628.68,500.0
2021-11-12 14:10:00,628.98,629.0,628.51,628.51,600.0,628.98,629.0,628.51,628.51,600.0
2021-11-12 14:15:00,627.68,628.13,627.68,627.84,450.0,627.68,628.13,627.68,627.84,450.0
2021-11-12 14:20:00,627.98,627.98,627.45,627.63,1152.0,627.98,627.98,627.45,627.63,1152.0
2021-11-12 14:25:00,627.86,627.89,627.51,627.51,400.0,627.86,627.89,627.51,627.51,400.0
2021-11-12 14:30:00,627.31,627.31,626.9,626.9,200.0,627.31,627.31,626.9,626.9,200.0
2021-11-12 14:35:00,627.26,627.41,626.81,627.41,800.0,627.26,627.41,626.81,627.41,800.0
2021-11-12 14:40:00,627.38,627.58,627.29,627.58,400.0,627.38,627.58,627.29,627.58,400.0
2021-11-12 14:45:00,627.49,627.49,627.4,627.4,200.0,627.49,627.49,627.4,627.4,200.0
2021-11-12 14:50:00,627.14,627.14,626.99,626.99,400.0,627.14,627.14,626.99,626.99,400.0
2021-11-12 14:55:00,627.74,627.74,627.73,627.74,200.0,627.74,627.74,627.73,627.74,200.0
2021-11-12 15:00:00,627.76,627.76,627.19,627.19,2125.0,627.76,627.76,627.19,627.19,2125.0
2021-11-12 15:05:00,627.51,628.02,627.5,627.68,400.0,627.51,628.02,627.5,627.68,400.0
2021-11-12 15:10:00,627.61,628.1,627.6,627.69,400.0,627.61,628.1,627.6,627.69,400.0
2021-11-12 15:15:00,627.65,627.65,626.48,626.57,1400.0,627.65,627.65,626.48,626.57,1400.0
2021-11-12 15:20:00,626.88,627.19,626.6,626.92,3744.0,626.88,627.19,626.6,626.92,3744.0
2021-11-12 15:25:00,627.09,627.69,627.08,627.32,1900.0,627.09,627.69,627.08,627.32,1900.0
2021-11-12 15:30:00,627.35,628.26,627.3,628.26,1786.0,627.35,628.26,627.3,628.26,1786.0
2021-11-12 15:35:00,628.58,628.94,628.29,628.3,3274.0,628.58,628.94,628.29,628.3,3274.0
2021-11-12 15:40:00,628.39,628.89,628.36,628.8,13460.0,628.39,628.89,628.36,628.8,13460.0
2021-11-12 15:45:00,628.94,628.94,628.06,628.11,3352.0,628.94,628.94,628.06,628.11,3352.0
2021-11-12 15:50:00,628.58,628.98,628.29,628.29,6042.0,628.58,628.98,628.29,628.29,6042.0
2021-11-12 15:55:00,628.38,628.62,627.84,627.96,10251.0,628.38,628.62,627.84,627.96,10251.0
2021-11-15 09:30:00,627.56,627.56,624.52,625.35,5279.0,627.56,627.56,624.52,625.35,5279.0
2021-11-15 09:35:00,625.91,628.19,625.35,625.63,700.0,625.91,628.19,625.35,625.63,700.0
2021-11-15 09:40:00,625.88,625.88,623.25,623.3,700.0,625.88,625.88,623.25,623.3,700.0
2021-11-15 09:45:00,624.11,628.71,624.11,628.71,1550.0,624.11,628.71,624.11,628.71,1550.0
2021-11-15 09:50:00,628.01,628.01,625.86,625.86,1000.0,628.01,628.01,625.86,625.86,1000.0
2021-11-15 09:55:00,624.99,625.93,623.9,624.43,600.0,624.99,625.93,623.9,624.43,600.0
2021-11-15 10:00:00,624.94,626.77,624.94,625.17,3082.0,624.94,626.77,624.94,625.17,3082.0
2021-11-15 10:05:00,623.71,624.26,623.71,623.93,1506.0,623.71,624.26,623.71,623.93,1506.0
2021-11-15 10:10:00,623.64,624.84,623.64,624.06,1700.0,623.64,624.84,623.64,624.06,1700.0
2021-11-15 10:15:00,623.47,623.47,622.24,622.25,660.0,623.47,623.47,622.24,622.25,660.0
2021-11-15 10:20:00,622.9,623.08,622.78,622.82,710.0,622.9,623.08,622.78,622.82,710.0
2021-11-15 10:25:00,622.92,623.81,622.18,622.18,477.0,622.92,623.81,622.18,622.18,477.0
2021-11-15 10:30:00,623.88,624.87,623.33,624.87,383.0,623.88,624.87,623.33,624.87,383.0
2021-11-15 10:35:00,623.99,625.79,623.98,625.79,2421.0,623.99,625.79,623.98,625.79,2421.0
2021-11-15 10:40:00,626.4,626.4,624.93,624.93,722.0,626.4,626.4,624.93,624.93,722.0
2021-11-15 10:45:00,624.93,624.93,624.93,624.93,0.0,624.93,624.93,624.93,624.93,0.0
2021-11-15 10:50:00,625.05,625.05,624.53,624.53,300.0,625.05,625.05,624.53,624.53,300.0
2021-11-15 10:55:00,623.75,625.0,623.75,625.0,412.0,623.75,625.0,623.75,625.0,412.0
2021-11-15 11:00:00,625.32,625.66,624.75,625.12,1014.0,625.32,625.66,624.75,625.12,1014.0
2021-11-15 11:05:00,625.17,625.5,625.13,625.13,1050.0,625.17,625.5,625.13,625.13,1050.0
2021-11-15 11:10:00,624.43,625.5,624.43,625.5,1613.0,624.43,625.5,624.43,625.5,1613.0
2021-11-15 11:15:00,626.2,626.2,626.19,626.2,100.0,626.2,626.2,626.19,626.2,100.0
2021-11-15 11:20:00,626.38,626.87,625.88,626.87,1100.0,626.38,626.87,625.88,626.87,1100.0
2021-11-15 11:25:00,627.24,627.82,627.23,627.79,1106.0,627.24,627.82,627.23,627.79,1106.0
2021-11-15 11:30:00,628.19,628.46,628.18,628.25,300.0,628.19,628.46,628.18,628.25,300.0
2021-11-15 11:35:00,627.98,628.4,627.93,627.98,420.0,627.98,628.4,627.93,627.98,420.0
2021-11-15 11:40:00,627.98,627.98,625.44,625.64,1500.0,627.98,627.98,625.44,625.64,1500.0
2021-11-15 11:45:00,625.18,625.96,625.17,625.96,600.0,625.18,625.96,625.17,625.96,600.0
2021-11-15 11:50:00,626.48,626.49,624.93,624.93,1235.0,626.48,626.49,624.93,624.93,1235.0
2021-11-15 11:55:00,626.39,626.4,625.75,625.76,200.0,626.39,626.4,625.75,625.76,200.0
2021-11-15 12:00:00,625.79,625.86,625.79,625.8,400.0,625.79,625.86,625.79,625.8,400.0
2021-11-15 12:05:00,625.36,625.36,624.1,624.1,880.0,625.36,625.36,624.1,624.1,880.0
2021-11-15 12:10:00,623.84,624.86,623.84,624.86,200.0,623.84,624.86,623.84,624.86,200.0
2021-11-15 12:15:00,624.46,624.47,624.46,624.47,200.0,624.46,624.47,624.46,624.47,200.0
2021-11-15 12:20:00,624.52,624.53,624.0,624.5,964.0,624.52,624.53,624.0,624.5,964.0
2021-11-15 12:25:00,624.45,624.92,624.45,624.92,380.0,624.45,624.92,624.45,624.92,380.0
2021-11-15 12:30:00,624.92,624.92,624.92,624.92,0.0,624.92,624.92,624.92,624.92,0.0
2021-11-15 12:35:00,624.64,624.65,624.64,624.64,100.0,624.64,624.65,624.64,624.64,100.0
2021-11-15 12:40:00,625.13,625.14,623.9,623.91,1207.0,625.13,625.14,623.9,623.91,1207.0
2021-11-15 12:45:00,623.86,624.13,623.86,623.86,1290.0,623.86,624.13,623.86,623.86,1290.0
2021-11-15 12:50:00,624.01,624.17,623.99,624.01,1081.0,624.01,624.17,623.99,624.01,1081.0
2021-11-15 12:55:00,623.85,623.85,623.8,623.8,518.0,623.85,623.85,623.8,623.8,518.0
2021-11-15 13:00:00,623.21,623.42,623.21,623.42,300.0,623.21,623.42,623.21,623.42,300.0
2021-11-15 13:05:00,623.15,623.15,623.15,623.15,100.0,623.15,623.15,623.15,623.15,100.0
2021-11-15 13:10:00,623.67,623.68,623.39,623.39,305.0,623.67,623.68,623.39,623.39,305.0
2021-11-15 13:15:00,623.43,624.27,623.43,624.27,1400.0,623.43,624.27,623.43,624.27,1400.0
2021-11-15 13:20:00,623.59,623.85,623.59,623.85,372.0,623.59,623.85,623.59,623.85,372.0
2021-11-15 13:25:00,622.72,623.58,622.72,623.58,229.0,622.72,623.58,622.72,623.58,229.0
2021-11-15 13:30:00,623.39,623.4,623.39,623.4,200.0,623.39,623.4,623.39,623.4,200.0
2021-11-15 13:35:00,623.01,623.02,622.37,622.38,300.0,623.01,623.02,622.37,622.38,300.0
2021-11-15 13:40:00,622.13,622.56,622.13,622.56,495.0,622.13,622.56,622.13,622.56,495.0
2021-11-15 13:45:00,622.09,622.09,622.02,622.02,200.0,622.09,622.09,622.02,622.02,200.0
2021-11-15 13:50:00,622.37,622.37,622.36,622.37,100.0,622.37,622.37,622.36,622.37,100.0
2021-11-15 13:55:00,622.24,622.39,621.65,621.96,987.0,622.24,622.39,621.65,621.96,987.0
2021-11-15 14:00:00,621.96,621.96,621.96,621.96,0.0,621.96,621.96,621.96,621.96,0.0
2021-11-15 14:05:00,621.78,621.85,621.29,621.4,700.0,621.78,621.85,621.29,621.4,700.0
2021-11-15 14:10:00,621.92,621.92,619.81,619.82,2113.0,621.92,621.92,619.81,619.82,2113.0
2021-11-15 14:15:00,620.38,620.67,620.1,620.67,300.0,620.38,620.67,620.1,620.67,300.0
2021-11-15 14:20:00,620.62,621.04,620.57,620.92,732.0,620.62,621.04,620.57,620.92,732.0
2021-11-15 14:25:00,620.88,620.88,620.62,620.62,200.0,620.88,620.88,620.62,620.62,200.0
2021-11-15 14:30:00,620.87,620.88,620.87,620.88,200.0,620.87,620.88,620.87,620.88,200.0
2021-11-15 14:35:00,621.3,621.45,621.3,621.45,498.0,621.3,621.45,621.3,621.45,498.0
2021-11-15 14:40:00,622.05,622.05,621.99,621.99,312.0,622.05,622.05,621.99,621.99,312.0
2021-11-15 14:45:00,622.35,622.35,621.98,621.98,740.0,622.35,622.35,621.98,621.98,740.0
2021-11-15 14:50:00,622.35,622.35,621.97,621.98,300.0,622.35,622.35,621.97,621.98,300.0
2021-11-15 14:55:00,622.0,622.63,621.99,622.59,600.0,622.0,622.63,621.99,622.59,600.0
2021-11-15 15:00:00,622.55,622.55,622.54,622.55,100.0,622.55,622.55,622.54,622.55,100.0
2021-11-15 15:05:00,622.64,623.07,621.29,621.29,1500.0,622.64,623.07,621.29,621.29,1500.0
2021-11-15 15:10:00,621.02,621.38,620.54,621.38,908.0,621.02,621.38,620.54,621.38,908.0
2021-11-15 15:15:00,621.57,621.91,621.57,621.79,1619.0,621.57,621.91,621.57,621.79,1619.0
2021-11-15 15:20:00,621.48,621.49,621.23,621.23,222.0,621.48,621.49,621.23,621.23,222.0
2021-11-15 15:25:00,620.78,620.8,619.91,620.79,1400.0,620.78,620.8,619.91,620.79,1400.0
2021-11-15 15:30:00,620.58,620.69,619.44,620.17,1100.0,620.58,620.69,619.44,620.17,1100.0
2021-11-15 15:35:00,619.62,620.05,619.62,620.04,1063.0,619.62,620.05,619.62,620.04,1063.0
2021-11-15 15:40:00,620.0,620.01,619.89,620.0,1309.0,620.0,620.01,619.89,620.0,1309.0
2021-11-15 15:45:00,619.84,619.84,619.29,619.35,1008.0,619.84,619.84,619.29,619.35,1008.0
2021-11-15 15:50:00,619.91,620.53,619.13,619.21,7119.0,619.91,620.53,619.13,619.21,7119.0
2021-11-15 15:55:00,619.04,619.74,618.8,619.24,20828.0,619.04,619.74,618.8,619.24,20828.0
2021-11-16 09:30:00,620.25,621.49,620.25,621.49,3607.0,620.25,621.49,620.25,621.49,3607.0
2021-11-16 09:35:00,622.88,625.52,621.88,625.52,600.0,622.88,625.52,621.88,625.52,600.0
2021-11-16 09:40:00,625.59,626.8,625.39,626.8,1180.0,625.59,626.8,625.39,626.8,1180.0
2021-11-16 09:45:00,626.79,627.93,625.85,625.87,900.0,626.79,627.93,625.85,625.87,900.0
2021-11-16 09:50:00,625.86,626.54,625.85,626.54,300.0,625.86,626.54,625.85,626.54,300.0
2021-11-16 09:55:00,625.93,625.93,624.73,624.82,500.0,625.93,625.93,624.73,624.82,500.0
2021-11-16 10:00:00,626.4,626.4,625.58,625.94,300.0,626.4,626.4,625.58,625.94,300.0
2021-11-16 10:05:00,627.42,629.32,627.42,628.52,2450.0,627.42,629.32,627.42,628.52,2450.0
2021-11-16 10:10:00,628.28,628.75,628.28,628.75,400.0,628.28,628.75,628.28,628.75,400.0
2021-11-16 10:15:00,628.29,629.31,628.17,629.23,1230.0,628.29,629.31,628.17,629.23,1230.0
2021-11-16 10:20:00,629.16,629.52,628.04,628.08,1500.0,629.16,629.52,628.04,628.08,1500.0
2021-11-16 10:25:00,626.12,627.31,626.12,626.36,424.0,626.12,627.31,626.12,626.36,424.0
2021-11-16 10:30:00,626.08,626.09,625.83,625.87,400.0,626.08,626.09,625.83,625.87,400.0
2021-11-16 10:35:00,625.93,628.14,625.93,628.14,1400.0,625.93,628.14,625.93,628.14,1400.0
2021-11-16 10:40:00,627.99,628.63,627.78,628.25,1200.0,627.99,628.63,627.78,628.25,1200.0
2021-11-16 10:45:00,628.14,628.4,627.47,628.08,3611.0,628.14,628.4,627.47,628.08,3611.0
2021-11-16 10:50:00,628.03,628.39,627.77,628.39,2695.0,628.03,628.39,627.77,628.39,2695.0
2021-11-16 10:55:00,628.02,630.72,627.57,630.38,2516.0,628.02,630.72,627.57,630.38,2516.0
2021-11-16 11:00:00,631.0,631.92,631.0,631.48,400.0,631.0,631.92,631.0,631.48,400.0
2021-11-16 11:05:00,630.99,631.0,630.66,630.66,340.0,630.99,631.0,630.66,630.66,340.0
2021-11-16 11:10:00,631.48,631.89,631.21,631.89,810.0,631.48,631.89,631.21,631.89,810.0
2021-11-16 11:15:00,632.25,633.2,632.24,633.2,1473.0,632.25,633.2,632.24,633.2,1473.0
2021-11-16 11:20:00,632.92,633.94,632.69,633.88,2073.0,632.92,633.94,632.69,633.88,2073.0
2021-11-16 11:25:00,633.35,634.7,633.23,634.7,1500.0,633.35,634.7,633.23,634.7,1500.0
2021-11-16 11:30:00,634.8,635.85,634.51,635.27,4029.0,634.8,635.85,634.51,635.27,4029.0
2021-11-16 11:35:00,635.26,636.84,634.35,636.84,3546.0,635.26,636.84,634.35,636.84,3546.0
2021-11-16 11:40:00,636.93,637.06,636.45,636.6,1500.0,636.93,637.06,636.45,636.6,1500.0
2021-11-16 11:45:00,636.18,636.68,635.93,636.68,3217.0,636.18,636.68,635.93,636.68,3217.0
2021-11-16 11:50:00,636.39,636.67,636.18,636.33,2900.0,636.39,636.67,636.18,636.33,2900.0
2021-11-16 11:55:00,636.33,636.33,636.33,636.33,0.0,636.33,636.33,636.33,636.33,0.0
2021-11-16 12:00:00,636.67,636.89,636.33,636.61,3023.0,636.67,636.89,636.33,636.61,3023.0
2021-11-16 12:05:00,636.66,636.69,636.66,636.69,600.0,636.66,636.69,636.66,636.69,600.0
2021-11-16 12:10:00,636.55,636.55,636.2,636.25,1607.0,636.55,636.55,636.2,636.25,1607.0
2021-11-16 12:15:00,636.31,636.31,636.08,636.08,568.0,636.31,636.31,636.08,636.08,568.0
2021-11-16 12:20:00,635.96,636.23,635.46,636.23,1977.0,635.96,636.23,635.46,636.23,1977.0
2021-11-16 12:25:00,636.02,636.07,636.02,636.07,300.0,636.02,636.07,636.02,636.07,300.0
2021-11-16 12:30:00,636.45,636.45,636.37,636.37,500.0,636.45,636.45,636.37,636.37,500.0
2021-11-16 12:35:00,636.18,636.53,636.17,636.45,1400.0,636.18,636.53,636.17,636.45,1400.0
2021-11-16 12:40:00,636.27,636.66,636.27,636.49,819.0,636.27,636.66,636.27,636.49,819.0
2021-11-16 12:45:00,636.52,636.52,636.08,636.19,1000.0,636.52,636.52,636.08,636.19,1000.0
2021-11-16 12:50:00,636.19,636.19,636.19,636.19,0.0,636.19,636.19,636.19,636.19,0.0
2021-11-16 12:55:00,636.13,636.38,635.7,635.81,600.0,636.13,636.38,635.7,635.81,600.0
2021-11-16 13:00:00,636.09,636.42,635.97,636.42,1700.0,636.09,636.42,635.97,636.42,1700.0
2021-11-16 13:05:00,637.1,637.93,637.1,637.93,1100.0,637.1,637.93,637.1,637.93,1100.0
2021-11-16 13:10:00,638.09,638.11,637.64,637.7,1100.0,638.09,638.11,637.64,637.7,1100.0
2021-11-16 13:15:00,637.71,637.88,637.52,637.52,356.0,637.71,637.88,637.52,637.52,356.0
2021-11-16 13:20:00,637.6,637.73,637.41,637.65,500.0,637.6,637.73,637.41,637.65,500.0
2021-11-16 13:25:00,637.71,637.86,637.42,637.59,600.0,637.71,637.86,637.42,637.59,600.0
2021-11-16 13:30:00,637.33,638.02,637.25,637.69,1184.0,637.33,638.02,637.25,637.69,1184.0
2021-11-16 13:35:00,637.74,637.74,637.73,637.74,154.0,637.74,637.74,637.73,637.74,154.0
2021-11-16 13:40:00,637.45,637.88,637.45,637.88,1074.0,637.45,637.88,637.45,637.88,1074.0
2021-11-16 13:45:00,638.07,638.14,637.28,637.73,4047.0,638.07,638.14,637.28,637.73,4047.0
2021-11-16 13:50:00,637.88,637.9,637.87,637.9,200.0,637.88,637.9,637.87,637.9,200.0
2021-11-16 13:55:00,637.88,637.89,637.8,637.89,953.0,637.88,637.89,637.8,637.89,953.0
2021-11-16 14:00:00,637.87,638.01,637.54,637.94,1965.0,637.87,638.01,637.54,637.94,1965.0
2021-11-16 14:05:00,638.39,638.4,637.67,637.81,2500.0,638.39,638.4,637.67,637.81,2500.0
2021-11-16 14:10:00,637.64,637.95,637.29,637.71,1600.0,637.64,637.95,637.29,637.71,1600.0
2021-11-16 14:15:00,637.55,637.56,636.89,637.13,1300.0,637.55,637.56,636.89,637.13,1300.0
2021-11-16 14:20:00,636.62,636.62,635.91,635.92,300.0,636.62,636.62,635.91,635.92,300.0
2021-11-16 14:25:00,636.01,636.01,633.59,633.6,2000.0,636.01,636.01,633.59,633.6,2000.0
2021-11-16 14:30:00,633.88,634.84,633.8,634.3,700.0,633.88,634.84,633.8,634.3,700.0
2021-11-16 14:35:00,634.38,634.38,633.34,633.37,900.0,634.38,634.38,633.34,633.37,900.0
2021-11-16 14:40:00,633.59,634.55,633.49,634.29,2000.0,633.59,634.55,633.49,634.29,2000.0
2021-11-16 14:45:00,634.25,634.59,634.22,634.46,961.0,634.25,634.59,634.22,634.46,961.0
2021-11-16 14:50:00,634.67,634.84,634.66,634.82,500.0,634.67,634.84,634.66,634.82,500.0
2021-11-16 14:55:00,634.94,635.03,634.73,635.01,801.0,634.94,635.03,634.73,635.01,801.0
2021-11-16 15:00:00,634.59,634.59,634.03,634.28,300.0,634.59,634.59,634.03,634.28,300.0
2021-11-16 15:05:00,634.13,634.13,633.94,634.1,600.0,634.13,634.13,633.94,634.1,600.0
2021-11-16 15:10:00,634.24,634.39,633.78,633.9,1303.0,634.24,634.39,633.78,633.9,1303.0
2021-11-16 15:15:00,633.65,633.73,633.04,633.04,800.0,633.65,633.73,633.04,633.04,800.0
2021-11-16 15:20:00,633.38,633.75,633.05,633.51,1600.0,633.38,633.75,633.05,633.51,1600.0
2021-11-16 15:25:00,633.1,633.72,633.1,633.72,1762.0,633.1,633.72,633.1,633.72,1762.0
2021-11-16 15:30:00,633.76,633.91,633.39,633.63,1200.0,633.76,633.91,633.39,633.63,1200.0
2021-11-16 15:35:00,633.54,633.76,633.14,633.73,1700.0,633.54,633.76,633.14,633.73,1700.0
2021-11-16 15:40:00,633.73,634.77,633.61,634.63,1820.0,633.73,634.77,633.61,634.63,1820.0
2021-11-16 15:45:00,634.31,634.74,633.86,633.97,4379.0,634.31,634.74,633.86,633.97,4379.0
2021-11-16 15:50:00,633.96,633.96,632.99,633.24,6302.0,633.96,633.96,632.99,633.24,6302.0
2021-11-16 15:55:00,633.23,633.58,632.12,633.21,14315.0,633.23,633.58,632.12,633.21,14315.0
2021-11-17 09:30:00,632.99,636.01,630.9,631.34,6309.0,632.99,636.01,630.9,631.34,6309.0
2021-11-17 09:35:00,629.95,629.95,626.08,626.39,1293.0,629.95,629.95,626.08,626.39,1293.0
2021-11-17 09:40:00,626.39,626.91,623.58,626.91,1093.0,626.39,626.91,623.58,626.91,1093.0
2021-11-17 09:45:00,626.41,626.73,624.2,625.36,1000.0,626.41,626.73,624.2,625.36,1000.0
2021-11-17 09:50:00,624.22,624.63,622.25,624.63,2209.0,624.22,624.63,622.25,624.63,2209.0
2021-11-17 09:55:00,624.77,625.54,624.57,624.93,2827.0,624.77,625.54,624.57,624.93,2827.0
2021-11-17 10:00:00,625.8,625.8,624.32,625.62,1600.0,625.8,625.8,624.32,625.62,1600.0
2021-11-17 10:05:00,625.86,629.6,625.86,627.13,1851.0,625.86,629.6,625.86,627.13,1851.0
2021-11-17 10:10:00,627.02,627.02,626.27,627.0,600.0,627.02,627.02,626.27,627.0,600.0
2021-11-17 10:15:00,627.16,629.2,627.16,628.87,2303.0,627.16,629.2,627.16,628.87,2303.0
2021-11-17 10:20:00,628.18,628.82,627.12,627.72,1900.0,628.18,628.82,627.12,627.72,1900.0
2021-11-17 10:25:00,627.88,628.05,627.13,628.05,1497.0,627.88,628.05,627.13,628.05,1497.0
2021-11-17 10:30:00,627.26,628.28,627.26,628.28,1500.0,627.26,628.28,627.26,628.28,1500.0
2021-11-17 10:35:00,627.57,629.52,627.57,629.45,1200.0,627.57,629.52,627.57,629.45,1200.0
2021-11-17 10:40:00,631.22,631.36,631.11,631.11,700.0,631.22,631.36,631.11,631.11,700.0
2021-11-17 10:45:00,631.05,631.05,628.95,628.96,1750.0,631.05,631.05,628.95,628.96,1750.0
2021-11-17 10:50:00,628.91,629.18,628.05,628.62,1726.0,628.91,629.18,628.05,628.62,1726.0
2021-11-17 10:55:00,627.6,628.25,627.6,628.25,888.0,627.6,628.25,627.6,628.25,888.0
2021-11-17 11:00:00,628.15,628.15,626.08,626.08,826.0,628.15,628.15,626.08,626.08,826.0
2021-11-17 11:05:00,626.7,626.95,626.14,626.95,1000.0,626.7,626.95,626.14,626.95,1000.0
2021-11-17 11:10:00,627.55,628.81,626.84,628.27,1341.0,627.55,628.81,626.84,628.27,1341.0
2021-11-17 11:15:00,628.83,628.83,628.01,628.35,1580.0,628.83,628.83,628.01,628.35,1580.0
2021-11-17 11:20:00,628.66,628.88,627.26,627.26,1850.0,628.66,628.88,627.26,627.26,1850.0
2021-11-17 11:25:00,626.89,627.63,626.89,627.62,934.0,626.89,627.63,626.89,627.62,934.0
2021-11-17 11:30:00,628.04,628.04,627.55,627.55,522.0,628.04,628.04,627.55,627.55,522.0
2021-11-17 11:35:00,627.53,627.74,627.19,627.25,1000.0,627.53,627.74,627.19,627.25,1000.0
2021-11-17 11:40:00,627.0,627.03,626.53,626.53,483.0,627.0,627.03,626.53,626.53,483.0
2021-11-17 11:45:00,626.42,627.24,626.41,626.77,2329.0,626.42,627.24,626.41,626.77,2329.0
2021-11-17 11:50:00,626.67,626.67,626.52,626.52,200.0,626.67,626.67,626.52,626.52,200.0
2021-11-17 11:55:00,626.4,627.32,626.4,627.32,500.0,626.4,627.32,626.4,627.32,500.0
2021-11-17 12:00:00,627.02,627.59,626.84,627.34,1200.0,627.02,627.59,626.84,627.34,1200.0
2021-11-17 12:05:00,627.04,627.09,626.44,626.8,700.0,627.04,627.09,626.44,626.8,700.0
2021-11-17 12:10:00,627.16,627.16,626.83,626.83,400.0,627.16,627.16,626.83,626.83,400.0
2021-11-17 12:15:00,626.9,626.9,626.37,626.39,1000.0,626.9,626.9,626.37,626.39,1000.0
2021-11-17 12:20:00,626.57,626.57,626.34,626.34,200.0,626.57,626.57,626.34,626.34,200.0
2021-11-17 12:25:00,626.28,626.38,625.35,625.35,1104.0,626.28,626.38,625.35,625.35,1104.0
2021-11-17 12:30:00,625.5,625.91,625.5,625.91,920.0,625.5,625.91,625.5,625.91,920.0
2021-11-17 12:35:00,626.29,626.34,625.7,626.02,400.0,626.29,626.34,625.7,626.02,400.0
2021-11-17 12:40:00,626.34,627.35,626.34,627.35,600.0,626.34,627.35,626.34,627.35,600.0
2021-11-17 12:45:00,628.03,628.03,627.73,627.73,480.0,628.03,628.03,627.73,627.73,480.0
2021-11-17 12:50:00,627.8,628.14,627.8,628.14,600.0,627.8,628.14,627.8,628.14,600.0
2021-11-17 12:55:00,628.6,628.94,628.6,628.94,400.0,628.6,628.94,628.6,628.94,400.0
2021-11-17 13:00:00,628.85,628.85,628.18,628.85,690.0,628.85,628.85,628.18,628.85,690.0
2021-11-17 13:05:00,628.7,628.7,628.16,628.16,800.0,628.7,628.7,628.16,628.16,800.0
2021-11-17 13:10:00,628.24,628.55,628.09,628.55,300.0,628.24,628.55,628.09,628.55,300.0
2021-11-17 13:15:00,628.13,628.64,628.13,628.64,502.0,628.13,628.64,628.13,628.64,502.0
2021-11-17 13:20:00,628.39,628.92,628.39,628.92,500.0,628.39,628.92,628.39,628.92,500.0
2021-11-17 13:25:00,629.08,629.29,629.08,629.29,500.0,629.08,629.29,629.08,629.29,500.0
2021-11-17 13:30:00,629.09,629.21,628.15,628.15,1500.0,629.09,629.21,628.15,628.15,1500.0
2021-11-17 13:35:00,627.93,628.64,627.93,628.64,810.0,627.93,628.64,627.93,628.64,810.0
2021-11-17 13:40:00,629.08,629.11,628.47,629.09,1436.0,629.08,629.11,628.47,629.09,1436.0
2021-11-17 13:45:00,628.89,628.89,628.67,628.78,500.0,628.89,628.89,628.67,628.78,500.0
2021-11-17 13:50:00,628.67,628.67,627.74,627.91,1800.0,628.67,628.67,627.74,627.91,1800.0
2021-11-17 13:55:00,628.33,628.34,628.06,628.06,289.0,628.33,628.34,628.06,628.06,289.0
2021-11-17 14:00:00,628.1,628.28,627.51,627.88,1584.0,628.1,628.28,627.51,627.88,1584.0
2021-11-17 14:05:00,628.28,628.85,628.16,628.67,1871.0,628.28,628.85,628.16,628.67,1871.0
2021-11-17 14:10:00,628.46,628.92,628.0,628.0,603.0,628.46,628.92,628.0,628.0,603.0
2021-11-17 14:15:00,627.98,628.18,627.63,627.7,1350.0,627.98,628.18,627.63,627.7,1350.0
2021-11-17 14:20:00,627.84,627.94,626.9,626.91,1421.0,627.84,627.94,626.9,626.91,1421.0
2021-11-17 14:25:00,626.9,627.17,626.9,627.15,615.0,626.9,627.17,626.9,627.15,615.0
2021-11-17 14:30:00,626.9,627.23,626.33,626.33,705.0,626.9,627.23,626.33,626.33,705.0
2021-11-17 14:35:00,625.97,625.97,625.9,625.94,300.0,625.97,625.97,625.9,625.94,300.0
2021-11-17 14:40:00,626.14,626.98,626.14,626.64,1210.0,626.14,626.98,626.14,626.64,1210.0
2021-11-17 14:45:00,627.7,627.86,627.5,627.5,1232.0,627.7,627.86,627.5,627.5,1232.0
2021-11-17 14:50:00,627.5,627.71,627.5,627.65,400.0,627.5,627.71,627.5,627.65,400.0
2021-11-17 14:55:00,627.5,627.51,627.29,627.29,300.0,627.5,627.51,627.29,627.29,300.0
2021-11-17 15:00:00,626.74,626.78,626.41,626.67,937.0,626.74,626.78,626.41,626.67,937.0
2021-11-17 15:05:00,626.38,626.56,626.36,626.36,300.0,626.38,626.56,626.36,626.36,300.0
2021-11-17 15:10:00,626.36,626.39,626.16,626.35,923.0,626.36,626.39,626.16,626.35,923.0
2021-11-17 15:15:00,625.98,627.68,625.98,627.33,1200.0,625.98,627.68,625.98,627.33,1200.0
2021-11-17 15:20:00,627.7,627.7,627.68,627.68,341.0,627.7,627.7,627.68,627.68,341.0
2021-11-17 15:25:00,628.07,628.07,627.58,627.82,1116.0,628.07,628.07,627.58,627.82,1116.0
2021-11-17 15:30:00,627.99,628.44,627.88,627.88,700.0,627.99,628.44,627.88,627.88,700.0
2021-11-17 15:35:00,627.95,628.3,627.77,628.17,400.0,627.95,628.3,627.77,628.17,400.0
2021-11-17 15:40:00,628.06,628.98,627.8,628.98,3215.0,628.06,628.98,627.8,628.98,3215.0
2021-11-17 15:45:00,628.76,629.36,628.34,628.64,4100.0,628.76,629.36,628.34,628.64,4100.0
2021-11-17 15:50:00,628.34,628.72,627.55,628.51,6005.0,628.34,628.72,627.55,628.51,6005.0
2021-11-17 15:55:00,628.64,628.66,627.57,627.98,14502.0,628.64,628.66,627.57,627.98,14502.0
2021-11-18 09:30:00,634.94,634.94,628.05,628.48,5547.0,634.94,634.94,628.05,628.48,5547.0
2021-11-18 09:35:00,626.3,630.14,626.3,629.14,600.0,626.3,630.14,626.3,629.14,600.0
2021-11-18 09:40:00,629.27,630.57,626.7,627.94,2500.0,629.27,630.57,626.7,627.94,2500.0
2021-11-18 09:45:00,627.61,628.97,627.61,628.36,584.0,627.61,628.97,627.61,628.36,584.0
2021-11-18 09:50:00,627.56,627.97,626.24,626.24,606.0,627.56,627.97,626.24,626.24,606.0
2021-11-18 09:55:00,625.38,626.63,625.38,626.63,200.0,625.38,626.63,625.38,626.63,200.0
2021-11-18 10:00:00,627.02,628.32,626.72,628.32,1775.0,627.02,628.32,626.72,628.32,1775.0
2021-11-18 10:05:00,629.3,631.15,629.3,629.68,900.0,629.3,631.15,629.3,629.68,900.0
2021-11-18 10:10:00,629.65,630.22,628.52,630.22,700.0,629.65,630.22,628.52,630.22,700.0
2021-11-18 10:15:00,629.48,629.48,629.48,629.48,200.0,629.48,629.48,629.48,629.48,200.0
2021-11-18 10:20:00,629.57,632.33,629.23,632.33,2722.0,629.57,632.33,629.23,632.33,2722.0
2021-11-18 10:25:00,632.3,633.22,632.29,633.22,1100.0,632.3,633.22,632.29,633.22,1100.0
2021-11-18 10:30:00,633.23,633.88,633.13,633.13,1318.0,633.23,633.88,633.13,633.13,1318.0
2021-11-18 10:35:00,633.17,633.6,632.9,633.07,900.0,633.17,633.6,632.9,633.07,900.0
2021-11-18 10:40:00,634.53,634.53,634.33,634.51,800.0,634.53,634.53,634.33,634.51,800.0
2021-11-18 10:45:00,634.28,635.17,634.15,635.01,1000.0,634.28,635.17,634.15,635.01,1000.0
2021-11-18 10:50:00,634.83,634.92,634.32,634.33,300.0,634.83,634.92,634.32,634.33,300.0
2021-11-18 10:55:00,635.81,635.84,635.07,635.07,700.0,635.81,635.84,635.07,635.07,700.0
2021-11-18 11:00:00,635.1,635.93,634.7,635.33,1000.0,635.1,635.93,634.7,635.33,1000.0
2021-11-18 11:05:00,634.51,634.74,634.39,634.39,800.0,634.51,634.74,634.39,634.39,800.0
2021-11-18 11:10:00,633.77,635.79,633.63,635.44,1284.0,633.77,635.79,633.63,635.44,1284.0
2021-11-18 11:15:00,635.72,635.97,634.93,635.31,916.0,635.72,635.97,634.93,635.31,916.0
2021-11-18 11:20:00,635.56,637.39,635.55,636.21,2424.0,635.56,637.39,635.55,636.21,2424.0
2021-11-18 11:25:00,636.16,636.82,636.16,636.41,661.0,636.16,636.82,636.16,636.41,661.0
2021-11-18 11:30:00,636.35,637.58,636.34,637.58,908.0,636.35,637.58,636.34,637.58,908.0
2021-11-18 11:35:00,637.55,638.61,637.55,638.23,1508.0,637.55,638.61,637.55,638.23,1508.0
2021-11-18 11:40:00,637.94,637.94,637.74,637.74,200.0,637.94,637.94,637.74,637.74,200.0
2021-11-18 11:45:00,637.97,638.49,637.97,638.19,400.0,637.97,638.49,637.97,638.19,400.0
2021-11-18 11:50:00,638.05,638.41,637.91,637.91,1390.0,638.05,638.41,637.91,637.91,1390.0
2021-11-18 11:55:00,637.52,638.4,637.11,638.38,7626.0,637.52,638.4,637.11,638.38,7626.0
2021-11-18 12:00:00,638.94,639.12,638.77,639.06,1100.0,638.94,639.12,638.77,639.06,1100.0
2021-11-18 12:05:00,639.6,640.46,639.41,640.02,1000.0,639.6,640.46,639.41,640.02,1000.0
2021-11-18 12:10:00,640.8,640.8,640.42,640.43,200.0,640.8,640.8,640.42,640.43,200.0
2021-11-18 12:15:00,640.44,640.72,640.24,640.25,1000.0,640.44,640.72,640.24,640.25,1000.0
2021-11-18 12:20:00,640.25,640.25,639.49,640.11,1377.0,640.25,640.25,639.49,640.11,1377.0
2021-11-18 12:25:00,640.07,640.09,639.66,639.94,1200.0,640.07,640.09,639.66,639.94,1200.0
2021-11-18 12:30:00,640.09,641.35,639.98,641.35,2619.0,640.09,641.35,639.98,641.35,2619.0
2021-11-18 12:35:00,641.84,641.86,640.98,641.04,2048.0,641.84,641.86,640.98,641.04,2048.0
2021-11-18 12:40:00,640.61,640.9,640.61,640.89,1108.0,640.61,640.9,640.61,640.89,1108.0
2021-11-18 12:45:00,640.6,640.6,639.35,639.35,1100.0,640.6,640.6,639.35,639.35,1100.0
2021-11-18 12:50:00,639.34,639.34,639.16,639.17,300.0,639.34,639.34,639.16,639.17,300.0
2021-11-18 12:55:00,638.27,638.49,637.88,638.35,1400.0,638.27,638.49,637.88,638.35,1400.0
2021-11-18 13:00:00,638.14,638.14,637.99,638.08,700.0,638.14,638.14,637.99,638.08,700.0
2021-11-18 13:05:00,638.0,638.0,638.0,638.0,400.0,638.0,638.0,638.0,638.0,400.0
2021-11-18 13:10:00,637.8,637.8,637.56,637.61,500.0,637.8,637.8,637.56,637.61,500.0
2021-11-18 13:15:00,637.25,637.27,637.21,637.26,627.0,637.25,637.27,637.21,637.26,627.0
2021-11-18 13:20:00,637.26,637.26,637.26,637.26,0.0,637.26,637.26,637.26,637.26,0.0
2021-11-18 13:25:00,637.05,637.15,636.38,636.38,1300.0,637.05,637.15,636.38,636.38,1300.0
2021-11-18 13:30:00,636.17,636.73,636.17,636.41,700.0,636.17,636.73,636.17,636.41,700.0
2021-11-18 13:35:00,636.71,636.84,636.07,636.07,600.0,636.71,636.84,636.07,636.07,600.0
2021-11-18 13:40:00,636.07,636.07,636.07,636.07,0.0,636.07,636.07,636.07,636.07,0.0
2021-11-18 13:45:00,635.41,635.41,634.64,634.64,400.0,635.41,635.41,634.64,634.64,400.0
2021-11-18 13:50:00,634.2,635.25,634.2,635.2,1573.0,634.2,635.25,634.2,635.2,1573.0
2021-11-18 13:55:00,635.55,635.55,635.02,635.12,400.0,635.55,635.55,635.02,635.12,400.0
2021-11-18 14:00:00,635.09,636.86,634.67,636.86,6400.0,635.09,636.86,634.67,636.86,6400.0
2021-11-18 14:05:00,636.46,636.46,635.99,635.99,800.0,636.46,636.46,635.99,635.99,800.0
2021-11-18 14:10:00,635.6,635.83,635.59,635.83,400.0,635.6,635.83,635.59,635.83,400.0
2021-11-18 14:15:00,635.59,635.59,635.09,635.09,400.0,635.59,635.59,635.09,635.09,400.0
2021-11-18 14:20:00,634.99,635.16,634.67,635.15,305.0,634.99,635.16,634.67,635.15,305.0
2021-11-18 14:25:00,634.95,635.28,634.94,635.09,700.0,634.95,635.28,634.94,635.09,700.0
2021-11-18 14:30:00,635.09,635.51,634.81,635.5,1816.0,635.09,635.51,634.81,635.5,1816.0
2021-11-18 14:35:00,635.37,635.48,634.69,635.08,1546.0,635.37,635.48,634.69,635.08,1546.0
2021-11-18 14:40:00,635.25,635.31,635.12,635.13,300.0,635.25,635.31,635.12,635.13,300.0
2021-11-18 14:45:00,635.14,635.67,635.03,635.17,1500.0,635.14,635.67,635.03,635.17,1500.0
2021-11-18 14:50:00,635.0,635.41,634.84,635.41,900.0,635.0,635.41,634.84,635.41,900.0
2021-11-18 14:55:00,635.21,635.21,635.21,635.21,100.0,635.21,635.21,635.21,635.21,100.0
2021-11-18 15:00:00,634.91,634.96,634.88,634.88,522.0,634.91,634.96,634.88,634.88,522.0
2021-11-18 15:05:00,634.92,634.92,634.9,634.91,400.0,634.92,634.92,634.9,634.91,400.0
2021-11-18 15:10:00,634.9,634.91,634.38,634.56,1582.0,634.9,634.91,634.38,634.56,1582.0
2021-11-18 15:15:00,634.41,634.76,634.4,634.6,1714.0,634.41,634.76,634.4,634.6,1714.0
2021-11-18 15:20:00,634.42,634.61,634.05,634.05,1719.0,634.42,634.61,634.05,634.05,1719.0
2021-11-18 15:25:00,634.32,634.37,634.15,634.15,3905.0,634.32,634.37,634.15,634.15,3905.0
2021-11-18 15:30:00,634.19,634.33,633.09,633.49,2175.0,634.19,634.33,633.09,633.49,2175.0
2021-11-18 15:35:00,633.33,634.94,633.12,634.85,2643.0,633.33,634.94,633.12,634.85,2643.0
2021-11-18 15:40:00,634.85,634.87,632.93,632.95,5746.0,634.85,634.87,632.93,632.95,5746.0
2021-11-18 15:45:00,632.95,634.65,632.69,634.38,2402.0,632.95,634.65,632.69,634.38,2402.0
2021-11-18 15:50:00,634.48,634.81,633.74,634.26,5561.0,634.48,634.81,633.74,634.26,5561.0
2021-11-18 15:55:00,634.34,634.62,633.34,633.5,19110.0,634.34,634.62,633.34,633.5,19110.0
2021-11-19 09:30:00,638.87,638.88,632.59,636.38,26846.0,638.87,638.88,632.59,636.38,26846.0
2021-11-19 09:35:00,637.99,640.73,637.99,640.73,300.0,637.99,640.73,637.99,640.73,300.0
2021-11-19 09:40:00,641.15,642.54,640.91,641.05,1300.0,641.15,642.54,640.91,641.05,1300.0
2021-11-19 09:45:00,643.57,643.57,642.54,643.42,1150.0,643.57,643.57,642.54,643.42,1150.0
2021-11-19 09:50:00,642.76,646.0,642.76,646.0,1723.0,642.76,646.0,642.76,646.0,1723.0
2021-11-19 09:55:00,645.47,648.9,645.47,648.89,1710.0,645.47,648.9,645.47,648.89,1710.0
2021-11-19 10:00:00,648.5,648.51,647.8,648.42,900.0,648.5,648.51,647.8,648.42,900.0
2021-11-19 10:05:00,647.86,649.07,647.86,648.53,1000.0,647.86,649.07,647.86,648.53,1000.0
2021-11-19 10:10:00,648.71,649.05,648.71,649.0,500.0,648.71,649.05,648.71,649.0,500.0
2021-11-19 10:15:00,648.03,648.74,646.42,646.42,1312.0,648.03,648.74,646.42,646.42,1312.0
2021-11-19 10:20:00,646.05,646.2,643.25,643.7,1419.0,646.05,646.2,643.25,643.7,1419.0
2021-11-19 10:25:00,643.74,643.74,642.72,642.84,1323.0,643.74,643.74,642.72,642.84,1323.0
2021-11-19 10:30:00,642.84,643.34,642.76,643.34,700.0,642.84,643.34,642.76,643.34,700.0
2021-11-19 10:35:00,643.33,643.75,642.59,643.01,1700.0,643.33,643.75,642.59,643.01,1700.0
2021-11-19 10:40:00,642.79,644.14,642.79,643.56,702.0,642.79,644.14,642.79,643.56,702.0
2021-11-19 10:45:00,643.4,643.71,642.68,643.53,765.0,643.4,643.71,642.68,643.53,765.0
2021-11-19 10:50:00,644.18,644.18,642.6,642.82,819.0,644.18,644.18,642.6,642.82,819.0
2021-11-19 10:55:00,643.26,643.26,642.39,642.43,470.0,643.26,643.26,642.39,642.43,470.0
2021-11-19 11:00:00,642.01,642.01,642.01,642.01,100.0,642.01,642.01,642.01,642.01,100.0
2021-11-19 11:05:00,642.58,642.59,642.18,642.18,347.0,642.58,642.59,642.18,642.18,347.0
2021-11-19 11:10:00,642.78,643.22,642.61,643.22,700.0,642.78,643.22,642.61,643.22,700.0
2021-11-19 11:15:00,643.23,643.52,642.65,642.88,815.0,643.23,643.52,642.65,642.88,815.0
2021-11-19 11:20:00,642.85,642.93,642.49,642.49,650.0,642.85,642.93,642.49,642.49,650.0
2021-11-19 11:25:00,642.49,642.49,642.49,642.49,0.0,642.49,642.49,642.49,642.49,0.0
2021-11-19 11:30:00,642.36,642.5,641.85,641.85,800.0,642.36,642.5,641.85,641.85,800.0
2021-11-19 11:35:00,642.6,644.94,642.51,644.94,1595.0,642.6,644.94,642.51,644.94,1595.0
2021-11-19 11:40:00,643.59,643.59,643.59,643.59,200.0,643.59,643.59,643.59,643.59,200.0
2021-11-19 11:45:00,643.49,643.49,643.19,643.41,500.0,643.49,643.49,643.19,643.41,500.0
2021-11-19 11:50:00,643.46,643.46,643.46,643.46,100.0,643.46,643.46,643.46,643.46,100.0
2021-11-19 11:55:00,643.9,644.4,643.9,644.03,700.0,643.9,644.4,643.9,644.03,700.0
2021-11-19 12:00:00,644.29,645.41,644.28,645.41,510.0,644.29,645.41,644.28,645.41,510.0
2021-11-19 12:05:00,645.41,645.41,645.41,645.41,0.0,645.41,645.41,645.41,645.41,0.0
2021-11-19 12:10:00,646.36,647.35,646.13,647.35,1824.0,646.36,647.35,646.13,647.35,1824.0
2021-11-19 12:15:00,647.11,647.28,647.05,647.2,900.0,647.11,647.28,647.05,647.2,900.0
2021-11-19 12:20:00,647.13,647.62,647.13,647.47,1288.0,647.13,647.62,647.13,647.47,1288.0
2021-11-19 12:25:00,647.02,647.02,647.02,647.02,100.0,647.02,647.02,647.02,647.02,100.0
2021-11-19 12:30:00,647.15,647.64,647.14,647.61,1594.0,647.15,647.64,647.14,647.61,1594.0
2021-11-19 12:35:00,647.99,648.82,647.99,648.4,1200.0,647.99,648.82,647.99,648.4,1200.0
2021-11-19 12:40:00,648.76,649.77,648.75,649.58,1500.0,648.76,649.77,648.75,649.58,1500.0
2021-11-19 12:45:00,649.44,649.44,648.33,648.33,221.0,649.44,649.44,648.33,648.33,221.0
2021-11-19 12:50:00,648.72,649.2,648.3,648.3,1023.0,648.72,649.2,648.3,648.3,1023.0
2021-11-19 12:55:00,648.37,648.37,647.92,647.92,200.0,648.37,648.37,647.92,647.92,200.0
2021-11-19 13:00:00,647.54,647.95,647.38,647.39,934.0,647.54,647.95,647.38,647.39,934.0
2021-11-19 13:05:00,647.38,647.69,647.38,647.69,200.0,647.38,647.69,647.38,647.69,200.0
2021-11-19 13:10:00,647.76,647.81,647.35,647.35,1073.0,647.76,647.81,647.35,647.35,1073.0
2021-11-19 13:15:00,647.97,648.83,647.2,648.83,1024.0,647.97,648.83,647.2,648.83,1024.0
2021-11-19 13:20:00,648.83,648.83,648.82,648.83,155.0,648.83,648.83,648.82,648.83,155.0
2021-11-19 13:25:00,649.17,649.4,648.96,648.96,1500.0,649.17,649.4,648.96,648.96,1500.0
2021-11-19 13:30:00,649.74,649.94,649.74,649.94,300.0,649.74,649.94,649.74,649.94,300.0
2021-11-19 13:35:00,649.17,649.49,648.66,648.73,1225.0,649.17,649.49,648.66,648.73,1225.0
2021-11-19 13:40:00,648.33,648.78,648.19,648.78,400.0,648.33,648.78,648.19,648.78,400.0
2021-11-19 13:45:00,648.91,648.91,648.25,648.66,600.0,648.91,648.91,648.25,648.66,600.0
2021-11-19 13:50:00,649.16,649.16,649.14,649.14,223.0,649.16,649.16,649.14,649.14,223.0
2021-11-19 13:55:00,649.06,649.27,648.97,649.25,815.0,649.06,649.27,648.97,649.25,815.0
2021-11-19 14:00:00,648.83,649.27,648.32,648.32,750.0,648.83,649.27,648.32,648.32,750.0
2021-11-19 14:05:00,648.54,648.54,648.54,648.54,112.0,648.54,648.54,648.54,648.54,112.0
2021-11-19 14:10:00,648.72,648.72,648.72,648.72,100.0,648.72,648.72,648.72,648.72,100.0
2021-11-19 14:15:00,648.85,649.17,648.72,649.05,700.0,648.85,649.17,648.72,649.05,700.0
2021-11-19 14:20:00,648.69,648.69,648.45,648.57,807.0,648.69,648.69,648.45,648.57,807.0
2021-11-19 14:25:00,648.27,648.56,648.12,648.2,1000.0,648.27,648.56,648.12,648.2,1000.0
2021-11-19 14:30:00,648.42,648.67,648.41,648.5,400.0,648.42,648.67,648.41,648.5,400.0
2021-11-19 14:35:00,648.31,648.81,647.86,647.86,1140.0,648.31,648.81,647.86,647.86,1140.0
2021-11-19 14:40:00,647.42,647.67,647.41,647.63,450.0,647.42,647.67,647.41,647.63,450.0
2021-11-19 14:45:00,647.41,647.41,647.04,647.09,500.0,647.41,647.41,647.04,647.09,500.0
2021-11-19 14:50:00,647.42,647.88,647.42,647.5,600.0,647.42,647.88,647.42,647.5,600.0
2021-11-19 14:55:00,647.5,647.5,647.5,647.5,0.0,647.5,647.5,647.5,647.5,0.0
2021-11-19 15:00:00,647.36,647.36,646.98,647.29,412.0,647.36,647.36,646.98,647.29,412.0
2021-11-19 15:05:00,647.28,648.48,647.28,648.43,1066.0,647.28,648.48,647.28,648.43,1066.0
2021-11-19 15:10:00,648.45,648.45,648.01,648.06,500.0,648.45,648.45,648.01,648.06,500.0
2021-11-19 15:15:00,648.31,648.55,648.31,648.55,600.0,648.31,648.55,648.31,648.55,600.0
2021-11-19 15:20:00,648.54,648.73,648.16,648.25,1000.0,648.54,648.73,648.16,648.25,1000.0
2021-11-19 15:25:00,648.4,648.79,648.4,648.75,2211.0,648.4,648.79,648.4,648.75,2211.0
2021-11-19 15:30:00,648.77,648.79,647.9,647.9,1800.0,648.77,648.79,647.9,647.9,1800.0
2021-11-19 15:35:00,647.77,648.22,647.56,647.97,900.0,647.77,648.22,647.56,647.97,900.0
2021-11-19 15:40:00,647.93,647.93,647.47,647.89,2246.0,647.93,647.93,647.47,647.89,2246.0
2021-11-19 15:45:00,647.66,647.66,647.0,647.34,2375.0,647.66,647.66,647.0,647.34,2375.0
2021-11-19 15:50:00,646.89,647.23,645.79,647.03,6130.0,646.89,647.23,645.79,647.03,6130.0
2021-11-19 15:55:00,647.08,647.41,646.73,647.27,6921.0,647.08,647.41,646.73,647.27,6921.0
2021-11-22 09:30:00,643.58,650.0,643.58,647.87,5127.0,643.58,650.0,643.58,647.87,5127.0
2021-11-22 09:35:00,647.53,647.53,644.28,644.28,726.0,647.53,647.53,644.28,644.28,726.0
2021-11-22 09:40:00,646.03,646.03,644.0,645.21,1099.0,646.03,646.03,644.0,645.21,1099.0
2021-11-22 09:45:00,643.74,646.81,643.74,646.81,700.0,643.74,646.81,643.74,646.81,700.0
2021-11-22 09:50:00,648.52,648.52,648.01,648.43,800.0,648.52,648.52,648.01,648.43,800.0
2021-11-22 09:55:00,646.67,649.31,646.52,649.31,1613.0,646.67,649.31,646.52,649.31,1613.0
2021-11-22 10:00:00,650.0,650.97,649.23,650.0,1397.0,650.0,650.97,649.23,650.0,1397.0
2021-11-22 10:05:00,649.87,651.44,649.86,650.2,2532.0,649.87,651.44,649.86,650.2,2532.0
2021-11-22 10:10:00,650.86,650.86,649.95,650.12,400.0,650.86,650.86,649.95,650.12,400.0
2021-11-22 10:15:00,649.55,649.55,649.54,649.55,100.0,649.55,649.55,649.54,649.55,100.0
2021-11-22 10:20:00,648.73,649.81,648.73,649.34,2200.0,648.73,649.81,648.73,649.34,2200.0
2021-11-22 10:25:00,649.69,652.59,649.69,652.59,2000.0,649.69,652.59,649.69,652.59,2000.0
2021-11-22 10:30:00,653.06,653.06,651.87,651.87,1509.0,653.06,653.06,651.87,651.87,1509.0
2021-11-22 10:35:00,653.46,656.38,653.45,656.38,610.0,653.46,656.38,653.45,656.38,610.0
2021-11-22 10:40:00,655.52,655.79,654.33,654.33,1773.0,655.52,655.79,654.33,654.33,1773.0
2021-11-22 10:45:00,651.89,653.46,651.89,653.46,600.0,651.89,653.46,651.89,653.46,600.0
2021-11-22 10:50:00,652.8,653.27,651.81,652.56,2600.0,652.8,653.27,651.81,652.56,2600.0
2021-11-22 10:55:00,652.06,652.06,649.69,649.69,805.0,652.06,652.06,649.69,649.69,805.0
2021-11-22 11:00:00,649.9,650.29,649.61,649.62,900.0,649.9,650.29,649.61,649.62,900.0
2021-11-22 11:05:00,649.14,650.31,648.64,650.31,3100.0,649.14,650.31,648.64,650.31,3100.0
2021-11-22 11:10:00,649.68,649.72,648.35,648.39,1500.0,649.68,649.72,648.35,648.39,1500.0
2021-11-22 11:15:00,648.36,649.87,648.36,649.86,2261.0,648.36,649.87,648.36,649.86,2261.0
2021-11-22 11:20:00,649.59,649.77,649.12,649.32,1434.0,649.59,649.77,649.12,649.32,1434.0
2021-11-22 11:25:00,648.77,650.77,648.77,650.76,1674.0,648.77,650.77,648.77,650.76,1674.0
2021-11-22 11:30:00,651.21,651.74,650.85,651.03,1105.0,651.21,651.74,650.85,651.03,1105.0
2021-11-22 11:35:00,650.56,650.57,650.12,650.13,589.0,650.56,650.57,650.12,650.13,589.0
2021-11-22 11:40:00,650.47,650.48,649.78,650.14,1281.0,650.47,650.48,649.78,650.14,1281.0
2021-11-22 11:45:00,650.34,651.13,650.0,650.0,1100.0,650.34,651.13,650.0,650.0,1100.0
2021-11-22 11:50:00,649.92,649.92,648.9,648.91,1900.0,649.92,649.92,648.9,648.91,1900.0
2021-11-22 11:55:00,648.07,648.71,647.74,647.95,3400.0,648.07,648.71,647.74,647.95,3400.0
2021-11-22 12:00:00,648.85,649.41,647.62,648.13,2533.0,648.85,649.41,647.62,648.13,2533.0
2021-11-22 12:05:00,648.51,648.51,647.56,647.87,1400.0,648.51,648.51,647.56,647.87,1400.0
2021-11-22 12:10:00,646.75,646.75,645.97,646.31,1000.0,646.75,646.75,645.97,646.31,1000.0
2021-11-22 12:15:00,646.18,646.25,641.13,641.72,4530.0,646.18,646.25,641.13,641.72,4530.0
2021-11-22 12:20:00,641.34,641.38,639.71,639.71,1500.0,641.34,641.38,639.71,639.71,1500.0
2021-11-22 12:25:00,639.86,640.98,639.1,640.83,2227.0,639.86,640.98,639.1,640.83,2227.0
2021-11-22 12:30:00,640.26,642.36,640.21,642.12,3400.0,640.26,642.36,640.21,642.12,3400.0
2021-11-22 12:35:00,641.91,642.89,641.64,642.89,508.0,641.91,642.89,641.64,642.89,508.0
2021-11-22 12:40:00,643.54,643.54,642.81,642.81,727.0,643.54,643.54,642.81,642.81,727.0
2021-11-22 12:45:00,643.09,643.57,643.07,643.57,700.0,643.09,643.57,643.07,643.57,700.0
2021-11-22 12:50:00,643.58,643.58,643.58,643.58,100.0,643.58,643.58,643.58,643.58,100.0
2021-11-22 12:55:00,642.79,642.79,641.76,641.76,460.0,642.79,642.79,641.76,641.76,460.0
2021-11-22 13:00:00,641.77,641.81,640.64,640.64,510.0,641.77,641.81,640.64,640.64,510.0
2021-11-22 13:05:00,640.82,640.82,640.81,640.82,100.0,640.82,640.82,640.81,640.82,100.0
2021-11-22 13:10:00,641.48,641.65,641.48,641.56,700.0,641.48,641.65,641.48,641.56,700.0
2021-11-22 13:15:00,641.56,641.56,641.56,641.56,0.0,641.56,641.56,641.56,641.56,0.0
2021-11-22 13:20:00,641.85,642.64,641.74,642.64,657.0,641.85,642.64,641.74,642.64,657.0
2021-11-22 13:25:00,642.49,642.49,642.41,642.48,500.0,642.49,642.49,642.41,642.48,500.0
2021-11-22 13:30:00,641.31,641.31,640.82,641.2,300.0,641.31,641.31,640.82,641.2,300.0
2021-11-22 13:35:00,641.21,641.35,640.18,640.83,500.0,641.21,641.35,640.18,640.83,500.0
2021-11-22 13:40:00,640.84,640.84,640.23,640.28,600.0,640.84,640.84,640.23,640.28,600.0
2021-11-22 13:45:00,640.57,640.57,639.85,639.85,500.0,640.57,640.57,639.85,639.85,500.0
2021-11-22 13:50:00,640.9,640.9,639.7,639.7,600.0,640.9,640.9,639.7,639.7,600.0
2021-11-22 13:55:00,639.7,639.7,639.7,639.7,0.0,639.7,639.7,639.7,639.7,0.0
2021-11-22 14:00:00,639.18,640.65,639.18,640.26,428.0,639.18,640.65,639.18,640.26,428.0
2021-11-22 14:05:00,639.38,639.38,639.38,639.38,100.0,639.38,639.38,639.38,639.38,100.0
2021-11-22 14:10:00,639.06,639.06,639.05,639.06,110.0,639.06,639.06,639.05,639.06,110.0
2021-11-22 14:15:00,638.78,639.45,638.78,639.0,666.0,638.78,639.45,638.78,639.0,666.0
2021-11-22 14:20:00,638.96,640.55,638.96,640.39,612.0,638.96,640.55,638.96,640.39,612.0
2021-11-22 14:25:00,639.68,639.83,639.32,639.83,300.0,639.68,639.83,639.32,639.83,300.0
2021-11-22 14:30:00,640.71,640.71,640.04,640.04,568.0,640.71,640.71,640.04,640.04,568.0
2021-11-22 14:35:00,640.11,640.19,640.1,640.18,744.0,640.11,640.19,640.1,640.18,744.0
2021-11-22 14:40:00,639.99,640.0,639.63,639.63,300.0,639.99,640.0,639.63,639.63,300.0
2021-11-22 14:45:00,639.74,640.35,639.3,640.35,300.0,639.74,640.35,639.3,640.35,300.0
2021-11-22 14:50:00,640.78,640.97,640.19,640.19,1242.0,640.78,640.97,640.19,640.19,1242.0
2021-11-22 14:55:00,640.7,640.7,639.88,639.95,1525.0,640.7,640.7,639.88,639.95,1525.0
2021-11-22 15:00:00,640.21,640.21,640.21,640.21,100.0,640.21,640.21,640.21,640.21,100.0
2021-11-22 15:05:00,640.87,641.36,640.72,641.11,1000.0,640.87,641.36,640.72,641.11,1000.0
2021-11-22 15:10:00,640.59,642.42,640.59,641.34,1300.0,640.59,642.42,640.59,641.34,1300.0
2021-11-22 15:15:00,641.73,641.73,640.08,640.08,721.0,641.73,641.73,640.08,640.08,721.0
2021-11-22 15:20:00,640.25,641.52,640.25,641.33,1905.0,640.25,641.52,640.25,641.33,1905.0
2021-11-22 15:25:00,641.65,641.75,641.03,641.03,1101.0,641.65,641.75,641.03,641.03,1101.0
2021-11-22 15:30:00,641.46,641.68,640.08,640.08,1500.0,641.46,641.68,640.08,640.08,1500.0
2021-11-22 15:35:00,640.41,640.75,639.78,640.58,1333.0,640.41,640.75,639.78,640.58,1333.0
2021-11-22 15:40:00,640.57,640.97,640.4,640.41,1100.0,640.57,640.97,640.4,640.41,1100.0
2021-11-22 15:45:00,640.53,640.79,639.0,639.52,2100.0,640.53,640.79,639.0,639.52,2100.0
2021-11-22 15:50:00,637.31,639.08,634.24,634.75,11335.0,637.31,639.08,634.24,634.75,11335.0
2021-11-22 15:55:00,634.81,636.26,634.24,635.33,14046.0,634.81,636.26,634.24,635.33,14046.0
2021-11-23 09:30:00,631.06,631.57,629.02,629.02,3634.0,631.06,631.57,629.02,629.02,3634.0
2021-11-23 09:35:00,627.42,628.71,626.31,626.31,1000.0,627.42,628.71,626.31,626.31,1000.0
2021-11-23 09:40:00,626.63,626.64,626.63,626.63,100.0,626.63,626.64,626.63,626.63,100.0
2021-11-23 09:45:00,624.93,627.03,624.62,625.66,1255.0,624.93,627.03,624.62,625.66,1255.0
2021-11-23 09:50:00,625.89,628.11,625.12,628.11,916.0,625.89,628.11,625.12,628.11,916.0
2021-11-23 09:55:00,629.5,631.65,629.5,631.65,600.0,629.5,631.65,629.5,631.65,600.0
2021-11-23 10:00:00,631.08,631.13,629.21,629.21,1200.0,631.08,631.13,629.21,629.21,1200.0
2021-11-23 10:05:00,630.24,630.24,624.04,624.04,1422.0,630.24,630.24,624.04,624.04,1422.0
2021-11-23 10:10:00,625.3,625.3,621.89,622.87,1722.0,625.3,625.3,621.89,622.87,1722.0
2021-11-23 10:15:00,620.59,621.4,620.58,621.4,1600.0,620.59,621.4,620.58,621.4,1600.0
2021-11-23 10:20:00,621.44,621.44,620.07,620.34,1710.0,621.44,621.44,620.07,620.34,1710.0
2021-11-23 10:25:00,619.0,619.15,617.39,617.39,2295.0,619.0,619.15,617.39,617.39,2295.0
2021-11-23 10:30:00,617.9,618.8,617.75,618.04,1100.0,617.9,618.8,617.75,618.04,1100.0
2021-11-23 10:35:00,616.4,618.48,616.31,618.48,1304.0,616.4,618.48,616.31,618.48,1304.0
2021-11-23 10:40:00,618.02,618.57,617.66,617.66,1300.0,618.02,618.57,617.66,617.66,1300.0
2021-11-23 10:45:00,617.89,618.73,617.89,618.73,600.0,617.89,618.73,617.89,618.73,600.0
2021-11-23 10:50:00,617.64,617.65,616.21,616.21,1705.0,617.64,617.65,616.21,616.21,1705.0
2021-11-23 10:55:00,616.16,617.1,614.3,614.3,1700.0,616.16,617.1,614.3,614.3,1700.0
2021-11-23 11:00:00,614.73,614.73,612.34,613.3,900.0,614.73,614.73,612.34,613.3,900.0
2021-11-23 11:05:00,612.73,614.17,612.52,613.08,4240.0,612.73,614.17,612.52,613.08,4240.0
2021-11-23 11:10:00,613.13,616.72,613.12,615.72,2886.0,613.13,616.72,613.12,615.72,2886.0
2021-11-23 11:15:00,615.09,618.17,615.09,618.17,1039.0,615.09,618.17,615.09,618.17,1039.0
2021-11-23 11:20:00,618.77,618.77,618.77,618.77,100.0,618.77,618.77,618.77,618.77,100.0
2021-11-23 11:25:00,619.07,620.47,619.07,619.22,900.0,619.07,620.47,619.07,619.22,900.0
2021-11-23 11:30:00,620.78,620.97,620.0,620.67,2700.0,620.78,620.97,620.0,620.67,2700.0
2021-11-23 11:35:00,621.31,621.31,619.81,620.57,400.0,621.31,621.31,619.81,620.57,400.0
2021-11-23 11:40:00,619.66,621.0,619.66,619.97,1830.0,619.66,621.0,619.66,619.97,1830.0
2021-11-23 11:45:00,619.73,621.36,619.73,621.36,1000.0,619.73,621.36,619.73,621.36,1000.0
2021-11-23 11:50:00,621.24,621.24,618.1,618.39,1000.0,621.24,621.24,618.1,618.39,1000.0
2021-11-23 11:55:00,619.16,619.6,619.16,619.6,300.0,619.16,619.6,619.16,619.6,300.0
2021-11-23 12:00:00,618.93,618.93,617.26,617.26,1139.0,618.93,618.93,617.26,617.26,1139.0
2021-11-23 12:05:00,617.9,617.9,616.53,617.27,2437.0,617.9,617.9,616.53,617.27,2437.0
2021-11-23 12:10:00,616.25,616.25,615.91,615.91,246.0,616.25,616.25,615.91,615.91,246.0
2021-11-23 12:15:00,616.41,616.41,615.99,616.05,700.0,616.41,616.41,615.99,616.05,700.0
2021-11-23 12:20:00,616.05,616.11,615.98,615.99,700.0,616.05,616.11,615.98,615.99,700.0
2021-11-23 12:25:00,616.25,616.85,616.0,616.0,637.0,616.25,616.85,616.0,616.0,637.0
2021-11-23 12:30:00,616.53,617.24,616.53,616.97,733.0,616.53,617.24,616.53,616.97,733.0
2021-11-23 12:35:00,616.59,617.55,616.59,617.49,600.0,616.59,617.55,616.59,617.49,600.0
2021-11-23 12:40:00,617.96,618.93,617.96,618.93,600.0,617.96,618.93,617.96,618.93,600.0
2021-11-23 12:45:00,618.93,618.93,618.93,618.93,0.0,618.93,618.93,618.93,618.93,0.0
2021-11-23 12:50:00,619.59,620.2,619.58,619.66,800.0,619.59,620.2,619.58,619.66,800.0
2021-11-23 12:55:00,619.82,619.82,618.92,618.93,743.0,619.82,619.82,618.92,618.93,743.0
2021-11-23 13:00:00,619.47,619.47,618.26,618.26,3693.0,619.47,619.47,618.26,618.26,3693.0
2021-11-23 13:05:00,617.72,618.0,617.38,617.38,600.0,617.72,618.0,617.38,617.38,600.0
2021-11-23 13:10:00,617.26,617.51,616.2,616.79,1130.0,617.26,617.51,616.2,616.79,1130.0
2021-11-23 13:15:00,617.0,617.0,616.21,616.8,502.0,617.0,617.0,616.21,616.8,502.0
2021-11-23 13:20:00,616.44,616.44,615.86,615.86,500.0,616.44,616.44,615.86,615.86,500.0
2021-11-23 13:25:00,616.23,616.43,615.69,615.69,415.0,616.23,616.43,615.69,615.69,415.0
2021-11-23 13:30:00,615.0,615.0,613.07,613.54,1285.0,615.0,615.0,613.07,613.54,1285.0
2021-11-23 13:35:00,613.15,613.61,612.95,613.21,926.0,613.15,613.61,612.95,613.21,926.0
2021-11-23 13:40:00,613.2,614.38,613.2,614.08,3150.0,613.2,614.38,613.2,614.08,3150.0
2021-11-23 13:45:00,614.51,615.78,614.51,615.77,1729.0,614.51,615.78,614.51,615.77,1729.0
2021-11-23 13:50:00,616.93,617.6,616.8,617.6,1197.0,616.93,617.6,616.8,617.6,1197.0
2021-11-23 13:55:00,618.14,618.14,617.32,617.56,900.0,618.14,618.14,617.32,617.56,900.0
2021-11-23 14:00:00,616.75,616.75,616.23,616.23,200.0,616.75,616.75,616.23,616.23,200.0
2021-11-23 14:05:00,616.75,616.96,616.46,616.47,324.0,616.75,616.96,616.46,616.47,324.0
2021-11-23 14:10:00,616.59,617.25,615.27,615.59,1300.0,616.59,617.25,615.27,615.59,1300.0
2021-11-23 14:15:00,615.61,616.1,614.8,614.8,422.0,615.61,616.1,614.8,614.8,422.0
2021-11-23 14:20:00,614.68,614.68,614.05,614.09,1000.0,614.68,614.68,614.05,614.09,1000.0
2021-11-23 14:25:00,614.61,615.25,614.61,615.23,900.0,614.61,615.25,614.61,615.23,900.0
2021-11-23 14:30:00,614.89,615.01,614.89,615.01,200.0,614.89,615.01,614.89,615.01,200.0
2021-11-23 14:35:00,615.0,616.6,614.99,616.03,1492.0,615.0,616.6,614.99,616.03,1492.0
2021-11-23 14:40:00,616.24,617.7,616.24,617.7,1209.0,616.24,617.7,616.24,617.7,1209.0
2021-11-23 14:45:00,618.39,619.82,618.39,619.49,1821.0,618.39,619.82,618.39,619.49,1821.0
2021-11-23 14:50:00,619.43,619.56,618.77,619.21,2137.0,619.43,619.56,618.77,619.21,2137.0
2021-11-23 14:55:00,619.24,620.05,618.91,619.34,1000.0,619.24,620.05,618.91,619.34,1000.0
2021-11-23 15:00:00,619.84,619.84,619.84,619.84,100.0,619.84,619.84,619.84,619.84,100.0
2021-11-23 15:05:00,621.09,621.81,621.09,621.45,500.0,621.09,621.81,621.09,621.45,500.0
2021-11-23 15:10:00,621.13,621.42,621.08,621.25,600.0,621.13,621.42,621.08,621.25,600.0
2021-11-23 15:15:00,621.08,621.54,621.07,621.23,600.0,621.08,621.54,621.07,621.23,600.0
2021-11-23 15:20:00,620.22,620.9,619.97,620.9,1000.0,620.22,620.9,619.97,620.9,1000.0
2021-11-23 15:25:00,621.19,621.73,621.16,621.48,800.0,621.19,621.73,621.16,621.48,800.0
2021-11-23 15:30:00,621.33,622.06,621.13,621.81,1003.0,621.33,622.06,621.13,621.81,1003.0
2021-11-23 15:35:00,622.04,622.7,621.69,622.33,1848.0,622.04,622.7,621.69,622.33,1848.0
2021-11-23 15:40:00,622.7,622.79,621.09,621.33,2451.0,622.7,622.79,621.09,621.33,2451.0
2021-11-23 15:45:00,621.09,621.09,620.33,620.43,1612.0,621.09,621.09,620.33,620.43,1612.0
2021-11-23 15:50:00,620.71,621.33,619.56,619.57,6100.0,620.71,621.33,619.56,619.57,6100.0
2021-11-23 15:55:00,619.51,621.12,619.23,619.96,12443.0,619.51,621.12,619.23,619.96,12443.0
2021-11-24 09:30:00,619.13,620.76,618.02,619.53,4181.0,619.13,620.76,618.02,619.53,4181.0
2021-11-24 09:35:00,620.17,622.09,618.76,620.27,1215.0,620.17,622.09,618.76,620.27,1215.0
2021-11-24 09:40:00,615.99,615.99,614.54,614.54,300.0,615.99,615.99,614.54,614.54,300.0
2021-11-24 09:45:00,615.36,617.24,615.35,617.24,200.0,615.36,617.24,615.35,617.24,200.0
2021-11-24 09:50:00,616.72,617.89,616.47,616.48,1300.0,616.72,617.89,616.47,616.48,1300.0
2021-11-24 09:55:00,614.63,617.92,613.78,617.92,500.0,614.63,617.92,613.78,617.92,500.0
2021-11-24 10:00:00,614.8,620.03,614.8,619.81,1505.0,614.8,620.03,614.8,619.81,1505.0
2021-11-24 10:05:00,618.78,619.62,617.41,617.41,400.0,618.78,619.62,617.41,617.41,400.0
2021-11-24 10:10:00,616.26,616.26,615.85,615.86,242.0,616.26,616.26,615.85,615.86,242.0
2021-11-24 10:15:00,615.86,615.86,615.86,615.86,0.0,615.86,615.86,615.86,615.86,0.0
2021-11-24 10:20:00,614.1,616.25,614.1,616.25,300.0,614.1,616.25,614.1,616.25,300.0
2021-11-24 10:25:00,617.33,617.6,616.42,616.59,600.0,617.33,617.6,616.42,616.59,600.0
2021-11-24 10:30:00,617.72,617.72,616.0,616.0,700.0,617.72,617.72,616.0,616.0,700.0
2021-11-24 10:35:00,616.13,616.47,616.12,616.14,307.0,616.13,616.47,616.12,616.14,307.0
2021-11-24 10:40:00,617.3,617.3,617.15,617.15,400.0,617.3,617.3,617.15,617.15,400.0
2021-11-24 10:45:00,616.36,616.36,615.45,615.45,300.0,616.36,616.36,615.45,615.45,300.0
2021-11-24 10:50:00,615.67,616.88,615.66,616.04,1643.0,615.67,616.88,615.66,616.04,1643.0
2021-11-24 10:55:00,616.19,616.92,615.74,616.92,1000.0,616.19,616.92,615.74,616.92,1000.0
2021-11-24 11:00:00,616.44,617.3,615.74,616.31,6529.0,616.44,617.3,615.74,616.31,6529.0
2021-11-24 11:05:00,616.31,616.89,616.3,616.87,2468.0,616.31,616.89,616.3,616.87,2468.0
2021-11-24 11:10:00,617.39,619.65,617.39,619.65,600.0,617.39,619.65,617.39,619.65,600.0
2021-11-24 11:15:00,619.92,619.92,619.41,619.45,500.0,619.92,619.92,619.41,619.45,500.0
2021-11-24 11:20:00,619.76,620.83,619.44,620.58,2247.0,619.76,620.83,619.44,620.58,2247.0
2021-11-24 11:25:00,621.2,621.61,619.98,620.77,8999.0,621.2,621.61,619.98,620.77,8999.0
2021-11-24 11:30:00,621.21,622.75,621.19,621.67,6300.0,621.21,622.75,621.19,621.67,6300.0
2021-11-24 11:35:00,621.52,621.85,620.88,620.88,1936.0,621.52,621.85,620.88,620.88,1936.0
2021-11-24 11:40:00,620.26,621.0,618.68,618.68,2900.0,620.26,621.0,618.68,618.68,2900.0
2021-11-24 11:45:00,619.41,621.39,619.41,621.25,12216.0,619.41,621.39,619.41,621.25,12216.0
2021-11-24 11:50:00,620.94,621.92,620.38,620.38,6958.0,620.94,621.92,620.38,620.38,6958.0
2021-11-24 11:55:00,620.23,620.57,619.09,619.86,1544.0,620.23,620.57,619.09,619.86,1544.0
2021-11-24 12:00:00,619.28,619.67,618.56,619.39,1738.0,619.28,619.67,618.56,619.39,1738.0
2021-11-24 12:05:00,618.65,619.15,617.94,619.14,2500.0,618.65,619.15,617.94,619.14,2500.0
2021-11-24 12:10:00,618.65,618.81,618.65,618.81,604.0,618.65,618.81,618.65,618.81,604.0
2021-11-24 12:15:00,618.6,619.28,618.14,618.81,9375.0,618.6,619.28,618.14,618.81,9375.0
2021-11-24 12:20:00,618.49,619.14,618.49,619.06,1300.0,618.49,619.14,618.49,619.06,1300.0
2021-11-24 12:25:00,619.06,620.66,619.06,620.46,2070.0,619.06,620.66,619.06,620.46,2070.0
2021-11-24 12:30:00,621.54,621.54,621.54,621.54,2300.0,621.54,621.54,621.54,621.54,2300.0
2021-11-24 12:35:00,621.63,621.64,620.5,620.5,900.0,621.63,621.64,620.5,620.5,900.0
2021-11-24 12:40:00,620.19,620.19,620.19,620.19,100.0,620.19,620.19,620.19,620.19,100.0
2021-11-24 12:45:00,620.29,620.29,620.21,620.23,700.0,620.29,620.29,620.21,620.23,700.0
2021-11-24 12:50:00,620.14,620.14,620.05,620.05,200.0,620.14,620.14,620.05,620.05,200.0
2021-11-24 12:55:00,619.88,619.97,619.62,619.94,2085.0,619.88,619.97,619.62,619.94,2085.0
2021-11-24 13:00:00,620.4,621.3,620.4,621.12,1100.0,620.4,621.3,620.4,621.12,1100.0
2021-11-24 13:05:00,619.93,620.25,619.73,620.25,400.0,619.93,620.25,619.73,620.25,400.0
2021-11-24 13:10:00,620.44,622.05,620.44,621.9,1285.0,620.44,622.05,620.44,621.9,1285.0
2021-11-24 13:15:00,621.9,621.9,621.9,621.9,0.0,621.9,621.9,621.9,621.9,0.0
2021-11-24 13:20:00,620.43,620.73,620.2,620.73,628.0,620.43,620.73,620.2,620.73,628.0
2021-11-24 13:25:00,620.85,620.85,620.85,620.85,500.0,620.85,620.85,620.85,620.85,500.0
2021-11-24 13:30:00,620.79,620.79,619.59,619.59,1150.0,620.79,620.79,619.59,619.59,1150.0
2021-11-24 13:35:00,619.95,620.52,618.71,618.95,1488.0,619.95,620.52,618.71,618.95,1488.0
2021-11-24 13:40:00,618.78,619.46,618.69,619.46,600.0,618.78,619.46,618.69,619.46,600.0
2021-11-24 13:45:00,618.96,619.8,618.96,619.47,1405.0,618.96,619.8,618.96,619.47,1405.0
2021-11-24 13:50:00,619.24,619.59,619.24,619.59,400.0,619.24,619.59,619.24,619.59,400.0
2021-11-24 13:55:00,619.16,619.78,618.8,619.64,1305.0,619.16,619.78,618.8,619.64,1305.0
2021-11-24 14:00:00,619.64,620.28,619.16,619.16,2435.0,619.64,620.28,619.16,619.16,2435.0
2021-11-24 14:05:00,619.0,619.35,617.97,618.05,3542.0,619.0,619.35,617.97,618.05,3542.0
2021-11-24 14:10:00,618.22,619.21,617.76,618.94,6100.0,618.22,619.21,617.76,618.94,6100.0
2021-11-24 14:15:00,619.0,619.0,618.22,618.83,1475.0,619.0,619.0,618.22,618.83,1475.0
2021-11-24 14:20:00,618.6,619.03,618.03,618.8,2363.0,618.6,619.03,618.03,618.8,2363.0
2021-11-24 14:25:00,618.76,618.76,618.02,618.13,2413.0,618.76,618.76,618.02,618.13,2413.0
2021-11-24 14:30:00,618.34,618.34,617.41,617.5,2946.0,618.34,618.34,617.41,617.5,2946.0
2021-11-24 14:35:00,617.41,617.89,617.1,617.84,3000.0,617.41,617.89,617.1,617.84,3000.0
2021-11-24 14:40:00,617.52,618.04,617.35,617.91,1801.0,617.52,618.04,617.35,617.91,1801.0
2021-11-24 14:45:00,618.41,618.51,617.84,617.98,4029.0,618.41,618.51,617.84,617.98,4029.0
2021-11-24 14:50:00,618.09,618.79,618.09,618.79,348.0,618.09,618.79,618.09,618.79,348.0
2021-11-24 14:55:00,618.99,619.88,618.54,618.63,3479.0,618.99,619.88,618.54,618.63,3479.0
2021-11-24 15:00:00,618.45,618.45,615.51,616.26,7030.0,618.45,618.45,615.51,616.26,7030.0
2021-11-24 15:05:00,616.12,616.42,614.6,616.15,4858.0,616.12,616.42,614.6,616.15,4858.0
2021-11-24 15:10:00,616.19,617.91,615.65,617.91,1700.0,616.19,617.91,615.65,617.91,1700.0
2021-11-24 15:15:00,618.17,618.85,617.94,618.2,1925.0,618.17,618.85,617.94,618.2,1925.0
2021-11-24 15:20:00,618.1,619.16,618.09,619.15,1961.0,618.1,619.16,618.09,619.15,1961.0
2021-11-24 15:25:00,618.83,619.94,618.83,619.24,1328.0,618.83,619.94,618.83,619.24,1328.0
2021-11-24 15:30:00,619.31,619.33,619.05,619.33,700.0,619.31,619.33,619.05,619.33,700.0
2021-11-24 15:35:00,619.65,621.14,619.65,620.62,9565.0,619.65,621.14,619.65,620.62,9565.0
2021-11-24 15:40:00,620.31,620.93,619.85,620.82,6205.0,620.31,620.93,619.85,620.82,6205.0
2021-11-24 15:45:00,620.67,621.16,620.56,621.15,3887.0,620.67,621.16,620.56,621.15,3887.0
2021-11-24 15:50:00,620.74,621.65,619.24,621.65,5408.0,620.74,621.65,619.24,621.65,5408.0
2021-11-24 15:55:00,621.2,622.5,620.86,622.09,14271.0,621.2,622.5,620.86,622.09,14271.0
2021-11-26 09:30:00,619.59,632.84,615.42,632.84,9494.0,619.59,632.84,615.42,632.84,9494.0
2021-11-26 09:35:00,629.46,631.69,626.32,626.65,2182.0,629.46,631.69,626.32,626.65,2182.0
2021-11-26 09:40:00,627.8,628.32,626.14,628.32,1099.0,627.8,628.32,626.14,628.32,1099.0
2021-11-26 09:45:00,628.62,628.62,623.25,625.43,1599.0,628.62,628.62,623.25,625.43,1599.0
2021-11-26 09:50:00,626.71,628.08,626.71,628.06,900.0,626.71,628.08,626.71,628.06,900.0
2021-11-26 09:55:00,628.48,629.86,627.13,628.46,3881.0,628.48,629.86,627.13,628.46,3881.0
2021-11-26 10:00:00,628.94,628.94,622.67,624.71,2473.0,628.94,628.94,622.67,624.71,2473.0
2021-11-26 10:05:00,623.31,627.73,623.31,625.98,1500.0,623.31,627.73,623.31,625.98,1500.0
2021-11-26 10:10:00,623.87,624.08,622.41,622.41,900.0,623.87,624.08,622.41,622.41,900.0
2021-11-26 10:15:00,623.98,624.1,621.81,622.1,2019.0,623.98,624.1,621.81,622.1,2019.0
2021-11-26 10:20:00,623.28,626.71,623.18,624.1,3077.0,623.28,626.71,623.18,624.1,3077.0
2021-11-26 10:25:00,623.09,624.27,622.74,624.27,885.0,623.09,624.27,622.74,624.27,885.0
2021-11-26 10:30:00,624.22,625.63,622.92,624.69,2180.0,624.22,625.63,622.92,624.69,2180.0
2021-11-26 10:35:00,624.39,624.39,622.11,622.11,790.0,624.39,624.39,622.11,622.11,790.0
2021-11-26 10:40:00,621.93,622.52,620.85,622.47,1372.0,621.93,622.52,620.85,622.47,1372.0
2021-11-26 10:45:00,621.65,623.28,621.65,623.27,1400.0,621.65,623.28,621.65,623.27,1400.0
2021-11-26 10:50:00,621.79,623.23,621.67,623.23,789.0,621.79,623.23,621.67,623.23,789.0
2021-11-26 10:55:00,620.94,621.28,620.05,620.44,700.0,620.94,621.28,620.05,620.44,700.0
2021-11-26 11:00:00,619.7,620.6,619.39,620.21,1034.0,619.7,620.6,619.39,620.21,1034.0
2021-11-26 11:05:00,620.05,621.58,619.97,621.04,1161.0,620.05,621.58,619.97,621.04,1161.0
2021-11-26 11:10:00,620.2,620.2,617.49,617.49,1245.0,620.2,620.2,617.49,617.49,1245.0
2021-11-26 11:15:00,616.18,617.73,616.18,617.63,1519.0,616.18,617.73,616.18,617.63,1519.0
2021-11-26 11:20:00,616.17,616.32,615.25,616.27,1830.0,616.17,616.32,615.25,616.27,1830.0
2021-11-26 11:25:00,616.12,617.99,616.03,617.27,2872.0,616.12,617.99,616.03,617.27,2872.0
2021-11-26 11:30:00,617.65,618.0,616.54,616.54,600.0,617.65,618.0,616.54,616.54,600.0
2021-11-26 11:35:00,616.93,619.21,616.69,619.21,2056.0,616.93,619.21,616.69,619.21,2056.0
2021-11-26 11:40:00,618.56,618.69,618.26,618.69,525.0,618.56,618.69,618.26,618.69,525.0
2021-11-26 11:45:00,616.88,617.38,614.75,614.75,3482.0,616.88,617.38,614.75,614.75,3482.0
2021-11-26 11:50:00,614.46,614.46,610.38,610.64,2400.0,614.46,614.46,610.38,610.64,2400.0
2021-11-26 11:55:00,610.68,613.21,610.68,613.21,1180.0,610.68,613.21,610.68,613.21,1180.0
2021-11-26 12:00:00,612.5,612.9,608.45,610.41,3107.0,612.5,612.9,608.45,610.41,3107.0
2021-11-26 12:05:00,610.51,610.89,608.51,610.89,2419.0,610.51,610.89,608.51,610.89,2419.0
2021-11-26 12:10:00,610.93,611.47,608.1,608.8,2782.0,610.93,611.47,608.1,608.8,2782.0
2021-11-26 12:15:00,608.55,610.7,608.32,608.32,3003.0,608.55,610.7,608.32,608.32,3003.0
2021-11-26 12:20:00,609.03,609.71,608.39,608.91,1200.0,609.03,609.71,608.39,608.91,1200.0
2021-11-26 12:25:00,609.03,611.62,609.03,611.62,3639.0,609.03,611.62,609.03,611.62,3639.0
2021-11-26 12:30:00,611.81,612.55,611.14,611.14,1274.0,611.81,612.55,611.14,611.14,1274.0
2021-11-26 12:35:00,611.7,612.44,611.69,612.28,1761.0,611.7,612.44,611.69,612.28,1761.0
2021-11-26 12:40:00,612.14,612.14,609.73,609.73,500.0,612.14,612.14,609.73,609.73,500.0
2021-11-26 12:45:00,610.68,610.8,607.67,607.67,1300.0,610.68,610.8,607.67,607.67,1300.0
2021-11-26 12:50:00,607.53,607.53,604.46,604.9,5501.0,607.53,607.53,604.46,604.9,5501.0
2021-11-26 12:55:00,604.0,609.28,604.0,607.51,14544.0,604.0,609.28,604.0,607.51,14544.0
2021-11-29 09:30:00,613.27,619.61,609.11,609.11,6537.0,613.27,619.61,609.11,609.11,6537.0
2021-11-29 09:35:00,613.53,615.1,612.98,615.1,500.0,613.53,615.1,612.98,615.1,500.0
2021-11-29 09:40:00,616.09,618.98,616.09,617.17,1200.0,616.09,618.98,616.09,617.17,1200.0
2021-11-29 09:45:00,615.25,616.68,611.6,614.65,4465.0,615.25,616.68,611.6,614.65,4465.0
2021-11-29 09:50:00,615.03,618.26,615.03,618.25,700.0,615.03,618.26,615.03,618.25,700.0
2021-11-29 09:55:00,617.57,622.48,617.36,620.84,1546.0,617.57,622.48,617.36,620.84,1546.0
2021-11-29 10:00:00,622.04,622.35,619.33,619.47,4044.0,622.04,622.35,619.33,619.47,4044.0
2021-11-29 10:05:00,620.37,620.62,619.85,619.85,400.0,620.37,620.62,619.85,619.85,400.0
2021-11-29 10:10:00,621.0,621.0,618.57,618.57,1100.0,621.0,621.0,618.57,618.57,1100.0
2021-11-29 10:15:00,619.01,622.2,618.94,619.74,4741.0,619.01,622.2,618.94,619.74,4741.0
2021-11-29 10:20:00,620.95,621.48,620.12,620.12,2006.0,620.95,621.48,620.12,620.12,2006.0
2021-11-29 10:25:00,620.85,620.91,619.37,620.0,1250.0,620.85,620.91,619.37,620.0,1250.0
2021-11-29 10:30:00,620.17,620.17,618.6,619.33,1115.0,620.17,620.17,618.6,619.33,1115.0
2021-11-29 10:35:00,620.0,620.0,619.99,619.99,200.0,620.0,620.0,619.99,619.99,200.0
2021-11-29 10:40:00,619.83,620.6,619.11,620.02,2859.0,619.83,620.6,619.11,620.02,2859.0
2021-11-29 10:45:00,621.71,623.44,621.69,621.84,1910.0,621.71,623.44,621.69,621.84,1910.0
2021-11-29 10:50:00,622.76,623.39,622.61,623.39,404.0,622.76,623.39,622.61,623.39,404.0
2021-11-29 10:55:00,623.79,624.32,623.79,623.83,915.0,623.79,624.32,623.79,623.83,915.0
2021-11-29 11:00:00,624.15,625.71,624.15,624.96,1694.0,624.15,625.71,624.15,624.96,1694.0
2021-11-29 11:05:00,624.72,625.83,624.3,625.83,936.0,624.72,625.83,624.3,625.83,936.0
2021-11-29 11:10:00,626.3,627.2,626.08,626.59,713.0,626.3,627.2,626.08,626.59,713.0
2021-11-29 11:15:00,627.3,628.09,627.17,627.79,1128.0,627.3,628.09,627.17,627.79,1128.0
2021-11-29 11:20:00,628.32,630.12,627.98,629.39,1698.0,628.32,630.12,627.98,629.39,1698.0
2021-11-29 11:25:00,629.38,631.1,628.86,630.39,2203.0,629.38,631.1,628.86,630.39,2203.0
2021-11-29 11:30:00,630.14,632.46,630.11,631.91,1602.0,630.14,632.46,630.11,631.91,1602.0
2021-11-29 11:35:00,632.29,632.63,631.53,631.53,935.0,632.29,632.63,631.53,631.53,935.0
2021-11-29 11:40:00,632.04,632.04,630.45,631.18,524.0,632.04,632.04,630.45,631.18,524.0
2021-11-29 11:45:00,631.21,631.56,631.08,631.56,896.0,631.21,631.56,631.08,631.56,896.0
2021-11-29 11:50:00,631.37,631.6,631.26,631.39,2100.0,631.37,631.6,631.26,631.39,2100.0
2021-11-29 11:55:00,631.78,632.96,631.78,632.84,900.0,631.78,632.96,631.78,632.84,900.0
2021-11-29 12:00:00,633.29,633.63,633.29,633.63,200.0,633.29,633.63,633.29,633.63,200.0
2021-11-29 12:05:00,634.47,634.95,634.24,634.24,1292.0,634.47,634.95,634.24,634.24,1292.0
2021-11-29 12:10:00,634.32,634.32,633.21,633.22,700.0,634.32,634.32,633.21,633.22,700.0
2021-11-29 12:15:00,632.82,633.7,632.77,633.63,1500.0,632.82,633.7,632.77,633.63,1500.0
2021-11-29 12:20:00,633.22,633.34,633.21,633.34,500.0,633.22,633.34,633.21,633.34,500.0
2021-11-29 12:25:00,633.06,633.29,632.79,633.29,600.0,633.06,633.29,632.79,633.29,600.0
2021-11-29 12:30:00,633.3,633.99,633.14,633.22,2000.0,633.3,633.99,633.14,633.22,2000.0
2021-11-29 12:35:00,633.42,633.42,632.03,632.04,1204.0,633.42,633.42,632.03,632.04,1204.0
2021-11-29 12:40:00,631.83,631.83,630.72,630.78,500.0,631.83,631.83,630.72,630.78,500.0
2021-11-29 12:45:00,630.29,632.6,630.29,632.36,700.0,630.29,632.6,630.29,632.36,700.0
2021-11-29 12:50:00,632.24,633.55,632.24,633.54,1700.0,632.24,633.55,632.24,633.54,1700.0
2021-11-29 12:55:00,633.63,633.99,633.19,633.65,720.0,633.63,633.99,633.19,633.65,720.0
2021-11-29 13:00:00,634.0,635.36,634.0,635.36,679.0,634.0,635.36,634.0,635.36,679.0
2021-11-29 13:05:00,635.38,635.38,634.28,634.28,400.0,635.38,635.38,634.28,634.28,400.0
2021-11-29 13:10:00,635.06,635.06,634.47,634.5,400.0,635.06,635.06,634.47,634.5,400.0
2021-11-29 13:15:00,634.4,634.4,633.61,634.08,600.0,634.4,634.4,633.61,634.08,600.0
2021-11-29 13:20:00,633.76,634.33,633.53,634.29,626.0,633.76,634.33,633.53,634.29,626.0
2021-11-29 13:25:00,633.88,634.27,633.22,633.57,1300.0,633.88,634.27,633.22,633.57,1300.0
2021-11-29 13:30:00,633.32,634.19,633.25,633.8,800.0,633.32,634.19,633.25,633.8,800.0
2021-11-29 13:35:00,633.4,633.53,633.23,633.42,500.0,633.4,633.53,633.23,633.42,500.0
2021-11-29 13:40:00,632.64,633.3,632.64,633.3,200.0,632.64,633.3,632.64,633.3,200.0
2021-11-29 13:45:00,633.32,634.51,632.83,633.76,5524.0,633.32,634.51,632.83,633.76,5524.0
2021-11-29 13:50:00,633.69,633.69,633.35,633.35,300.0,633.69,633.69,633.35,633.35,300.0
2021-11-29 13:55:00,633.56,633.73,633.44,633.44,320.0,633.56,633.73,633.44,633.44,320.0
2021-11-29 14:00:00,633.58,633.58,633.36,633.37,500.0,633.58,633.58,633.36,633.37,500.0
2021-11-29 14:05:00,633.87,634.49,633.86,634.49,418.0,633.87,634.49,633.86,634.49,418.0
2021-11-29 14:10:00,634.79,635.17,634.65,634.65,900.0,634.79,635.17,634.65,634.65,900.0
2021-11-29 14:15:00,634.76,634.79,634.65,634.79,400.0,634.76,634.79,634.65,634.79,400.0
2021-11-29 14:20:00,635.1,635.1,634.48,634.48,900.0,635.1,635.1,634.48,634.48,900.0
2021-11-29 14:25:00,633.9,634.83,633.9,634.65,805.0,633.9,634.83,633.9,634.65,805.0
2021-11-29 14:30:00,634.93,635.24,634.55,635.22,697.0,634.93,635.24,634.55,635.22,697.0
2021-11-29 14:35:00,634.88,635.5,634.52,635.38,1200.0,634.88,635.5,634.52,635.38,1200.0
2021-11-29 14:40:00,635.84,636.43,635.8,635.81,1228.0,635.84,636.43,635.8,635.81,1228.0
2021-11-29 14:45:00,635.87,636.39,635.87,636.39,400.0,635.87,636.39,635.87,636.39,400.0
2021-11-29 14:50:00,635.4,635.43,634.32,634.32,800.0,635.4,635.43,634.32,634.32,800.0
2021-11-29 14:55:00,634.2,634.25,634.17,634.21,608.0,634.2,634.25,634.17,634.21,608.0
2021-11-29 15:00:00,633.91,634.01,632.17,632.17,800.0,633.91,634.01,632.17,632.17,800.0
2021-11-29 15:05:00,631.44,631.75,631.15,631.75,1595.0,631.44,631.75,631.15,631.75,1595.0
2021-11-29 15:10:00,631.55,631.87,631.52,631.87,1100.0,631.55,631.87,631.52,631.87,1100.0
2021-11-29 15:15:00,632.28,633.21,631.92,633.21,4928.0,632.28,633.21,631.92,633.21,4928.0
2021-11-29 15:20:00,633.2,633.26,632.05,632.09,2159.0,633.2,633.26,632.05,632.09,2159.0
2021-11-29 15:25:00,632.09,632.7,632.08,632.67,600.0,632.09,632.7,632.08,632.67,600.0
2021-11-29 15:30:00,632.69,634.33,632.68,634.27,1700.0,632.69,634.33,632.68,634.27,1700.0
2021-11-29 15:35:00,633.99,634.12,632.69,632.89,1100.0,633.99,634.12,632.69,632.89,1100.0
2021-11-29 15:40:00,632.68,632.68,631.98,632.54,1873.0,632.68,632.68,631.98,632.54,1873.0
2021-11-29 15:45:00,632.64,632.64,632.17,632.43,3900.0,632.64,632.64,632.17,632.43,3900.0
2021-11-29 15:50:00,631.89,632.43,631.29,631.79,6187.0,631.89,632.43,631.29,631.79,6187.0
2021-11-29 15:55:00,631.74,631.74,630.69,631.23,8398.0,631.74,631.74,630.69,631.23,8398.0
2021-11-30 09:30:00,629.57,631.04,628.15,628.74,5905.0,629.57,631.04,628.15,628.74,5905.0
2021-11-30 09:35:00,626.88,626.88,619.69,622.8,1441.0,626.88,626.88,619.69,622.8,1441.0
2021-11-30 09:40:00,624.01,626.05,620.82,622.24,2630.0,624.01,626.05,620.82,622.24,2630.0
2021-11-30 09:45:00,623.09,627.51,623.09,627.51,1100.0,623.09,627.51,623.09,627.51,1100.0
2021-11-30 09:50:00,627.35,629.05,627.2,629.05,1364.0,627.35,629.05,627.2,629.05,1364.0
2021-11-30 09:55:00,628.8,632.07,628.67,631.6,975.0,628.8,632.07,628.67,631.6,975.0
2021-11-30 10:00:00,631.46,633.8,631.46,633.61,1500.0,631.46,633.8,631.46,633.61,1500.0
2021-11-30 10:05:00,634.22,635.54,634.22,635.54,700.0,634.22,635.54,634.22,635.54,700.0
2021-11-30 10:10:00,635.38,636.33,635.38,636.33,300.0,635.38,636.33,635.38,636.33,300.0
2021-11-30 10:15:00,636.14,636.17,635.36,636.17,500.0,636.14,636.17,635.36,636.17,500.0
2021-11-30 10:20:00,636.77,636.77,634.37,634.67,1700.0,636.77,636.77,634.37,634.67,1700.0
2021-11-30 10:25:00,633.9,638.5,633.89,637.91,4387.0,633.9,638.5,633.89,637.91,4387.0
2021-11-30 10:30:00,636.84,639.51,636.84,639.48,1859.0,636.84,639.51,636.84,639.48,1859.0
2021-11-30 10:35:00,638.6,638.6,634.27,634.82,1300.0,638.6,638.6,634.27,634.82,1300.0
2021-11-30 10:40:00,634.75,635.61,633.7,635.0,2846.0,634.75,635.61,633.7,635.0,2846.0
2021-11-30 10:45:00,634.34,635.08,631.6,631.6,4049.0,634.34,635.08,631.6,631.6,4049.0
2021-11-30 10:50:00,630.63,632.11,628.84,628.84,1683.0,630.63,632.11,628.84,628.84,1683.0
2021-11-30 10:55:00,626.42,627.31,626.41,626.97,1300.0,626.42,627.31,626.41,626.97,1300.0
2021-11-30 11:00:00,626.25,626.85,624.18,626.22,800.0,626.25,626.85,624.18,626.22,800.0
2021-11-30 11:05:00,627.26,627.27,627.01,627.11,330.0,627.26,627.27,627.01,627.11,330.0
2021-11-30 11:10:00,626.09,626.09,623.97,624.39,4066.0,626.09,626.09,623.97,624.39,4066.0
2021-11-30 11:15:00,623.2,623.3,615.57,616.72,12573.0,623.2,623.3,615.57,616.72,12573.0
2021-11-30 11:20:00,615.75,617.89,615.35,617.31,3774.0,615.75,617.89,615.35,617.31,3774.0
2021-11-30 11:25:00,618.72,621.81,618.72,619.84,1914.0,618.72,621.81,618.72,619.84,1914.0
2021-11-30 11:30:00,619.0,619.62,617.34,617.61,2213.0,619.0,619.62,617.34,617.61,2213.0
2021-11-30 11:35:00,618.61,620.04,618.61,619.66,700.0,618.61,620.04,618.61,619.66,700.0
2021-11-30 11:40:00,619.77,619.77,616.34,616.39,1100.0,619.77,619.77,616.34,616.39,1100.0
2021-11-30 11:45:00,617.29,617.63,616.08,617.63,2192.0,617.29,617.63,616.08,617.63,2192.0
2021-11-30 11:50:00,617.66,617.66,615.49,615.49,456.0,617.66,617.66,615.49,615.49,456.0
2021-11-30 11:55:00,616.21,619.43,616.21,619.43,1150.0,616.21,619.43,616.21,619.43,1150.0
2021-11-30 12:00:00,618.68,618.68,616.33,616.34,500.0,618.68,618.68,616.33,616.34,500.0
2021-11-30 12:05:00,617.08,618.05,617.08,617.38,1600.0,617.08,618.05,617.08,617.38,1600.0
2021-11-30 12:10:00,617.36,617.82,617.36,617.82,1001.0,617.36,617.82,617.36,617.82,1001.0
2021-11-30 12:15:00,618.59,618.84,618.07,618.07,900.0,618.59,618.84,618.07,618.07,900.0
2021-11-30 12:20:00,618.44,618.73,617.62,618.73,601.0,618.44,618.73,617.62,618.73,601.0
2021-11-30 12:25:00,619.84,620.18,619.47,620.18,300.0,619.84,620.18,619.47,620.18,300.0
2021-11-30 12:30:00,619.77,619.92,619.08,619.08,1600.0,619.77,619.92,619.08,619.08,1600.0
2021-11-30 12:35:00,619.26,619.38,619.07,619.38,400.0,619.26,619.38,619.07,619.38,400.0
2021-11-30 12:40:00,619.78,619.82,619.41,619.41,1651.0,619.78,619.82,619.41,619.41,1651.0
2021-11-30 12:45:00,619.86,620.47,618.58,618.58,1898.0,619.86,620.47,618.58,618.58,1898.0
2021-11-30 12:50:00,619.1,619.39,618.91,618.99,1010.0,619.1,619.39,618.91,618.99,1010.0
2021-11-30 12:55:00,618.86,618.86,617.89,618.15,2574.0,618.86,618.86,617.89,618.15,2574.0
2021-11-30 13:00:00,617.95,617.95,616.99,617.41,700.0,617.95,617.95,616.99,617.41,700.0
2021-11-30 13:05:00,618.26,618.27,618.14,618.27,529.0,618.26,618.27,618.14,618.27,529.0
2021-11-30 13:10:00,618.33,618.75,618.32,618.42,820.0,618.33,618.75,618.32,618.42,820.0
2021-11-30 13:15:00,618.72,618.73,618.0,618.0,604.0,618.72,618.73,618.0,618.0,604.0
2021-11-30 13:20:00,617.94,618.71,617.48,618.71,1771.0,617.94,618.71,617.48,618.71,1771.0
2021-11-30 13:25:00,618.35,618.36,617.85,618.15,1018.0,618.35,618.36,617.85,618.15,1018.0
2021-11-30 13:30:00,619.01,619.49,619.01,619.49,990.0,619.01,619.49,619.01,619.49,990.0
2021-11-30 13:35:00,619.39,620.62,619.39,620.62,300.0,619.39,620.62,619.39,620.62,300.0
2021-11-30 13:40:00,620.44,620.64,619.57,619.58,649.0,620.44,620.64,619.57,619.58,649.0
2021-11-30 13:45:00,620.14,620.14,619.74,619.75,200.0,620.14,620.14,619.74,619.75,200.0
2021-11-30 13:50:00,619.26,620.65,619.26,620.14,832.0,619.26,620.65,619.26,620.14,832.0
2021-11-30 13:55:00,621.23,621.63,621.12,621.63,400.0,621.23,621.63,621.12,621.63,400.0
2021-11-30 14:00:00,621.51,621.51,620.26,620.26,921.0,621.51,621.51,620.26,620.26,921.0
2021-11-30 14:05:00,620.14,620.35,619.39,620.35,1895.0,620.14,620.35,619.39,620.35,1895.0
2021-11-30 14:10:00,620.69,620.69,619.17,619.35,1134.0,620.69,620.69,619.17,619.35,1134.0
2021-11-30 14:15:00,619.5,619.5,618.86,619.12,600.0,619.5,619.5,618.86,619.12,600.0
2021-11-30 14:20:00,619.01,619.01,618.13,618.68,1135.0,619.01,619.01,618.13,618.68,1135.0
2021-11-30 14:25:00,618.39,618.39,617.78,618.22,493.0,618.39,618.39,617.78,618.22,493.0
2021-11-30 14:30:00,617.45,617.67,617.36,617.58,900.0,617.45,617.67,617.36,617.58,900.0
2021-11-30 14:35:00,617.75,618.16,617.75,618.16,300.0,617.75,618.16,617.75,618.16,300.0
2021-11-30 14:40:00,617.27,617.83,616.55,616.66,2143.0,617.27,617.83,616.55,616.66,2143.0
2021-11-30 14:45:00,616.29,616.29,615.0,615.07,2799.0,616.29,616.29,615.0,615.07,2799.0
2021-11-30 14:50:00,614.46,615.09,614.46,615.09,800.0,614.46,615.09,614.46,615.09,800.0
2021-11-30 14:55:00,615.0,615.17,614.69,614.93,1000.0,615.0,615.17,614.69,614.93,1000.0
2021-11-30 15:00:00,615.42,615.7,614.95,615.17,1100.0,615.42,615.7,614.95,615.17,1100.0
2021-11-30 15:05:00,615.33,615.33,614.53,614.53,700.0,615.33,615.33,614.53,614.53,700.0
2021-11-30 15:10:00,614.04,614.05,613.12,613.12,1000.0,614.04,614.05,613.12,613.12,1000.0
2021-11-30 15:15:00,613.77,614.26,613.33,613.9,2408.0,613.77,614.26,613.33,613.9,2408.0
2021-11-30 15:20:00,614.27,614.28,613.0,613.04,5090.0,614.27,614.28,613.0,613.04,5090.0
2021-11-30 15:25:00,612.68,613.37,612.37,613.17,1640.0,612.68,613.37,612.37,613.17,1640.0
2021-11-30 15:30:00,612.23,612.23,611.93,611.94,1071.0,612.23,612.23,611.93,611.94,1071.0
2021-11-30 15:35:00,611.38,611.81,610.78,611.69,2000.0,611.38,611.81,610.78,611.69,2000.0
2021-11-30 15:40:00,611.57,611.59,610.56,611.59,1891.0,611.57,611.59,610.56,611.59,1891.0
2021-11-30 15:45:00,612.02,612.13,610.5,610.5,3810.0,612.02,612.13,610.5,610.5,3810.0
2021-11-30 15:50:00,609.71,610.01,603.0,605.34,24950.0,609.71,610.01,603.0,605.34,24950.0
2021-11-30 15:55:00,606.45,609.88,606.09,608.06,19617.0,606.45,609.88,606.09,608.06,19617.0
2021-12-01 09:30:00,612.99,617.55,612.11,612.11,5075.0,612.99,617.55,612.11,612.11,5075.0
2021-12-01 09:35:00,610.13,610.13,607.05,607.06,1150.0,610.13,610.13,607.05,607.06,1150.0
2021-12-01 09:40:00,607.38,608.74,607.38,608.74,500.0,607.38,608.74,607.38,608.74,500.0
2021-12-01 09:45:00,607.96,609.29,607.12,608.22,3133.0,607.96,609.29,607.12,608.22,3133.0
2021-12-01 09:50:00,606.12,606.18,604.45,605.44,1845.0,606.12,606.18,604.45,605.44,1845.0
2021-12-01 09:55:00,605.41,605.41,602.05,602.05,1992.0,605.41,605.41,602.05,602.05,1992.0
2021-12-01 10:00:00,602.12,604.05,602.12,604.05,2428.0,602.12,604.05,602.12,604.05,2428.0
2021-12-01 10:05:00,605.09,608.39,604.66,607.41,1490.0,605.09,608.39,604.66,607.41,1490.0
2021-12-01 10:10:00,607.11,608.29,606.12,606.12,5093.0,607.11,608.29,606.12,606.12,5093.0
2021-12-01 10:15:00,606.43,608.98,606.43,608.98,700.0,606.43,608.98,606.43,608.98,700.0
2021-12-01 10:20:00,608.52,609.41,606.85,607.45,1900.0,608.52,609.41,606.85,607.45,1900.0
2021-12-01 10:25:00,608.31,608.91,607.59,608.13,1100.0,608.31,608.91,607.59,608.13,1100.0
2021-12-01 10:30:00,608.42,608.42,606.9,606.9,3460.0,608.42,608.42,606.9,606.9,3460.0
2021-12-01 10:35:00,607.05,607.2,606.46,607.2,1179.0,607.05,607.2,606.46,607.2,1179.0
2021-12-01 10:40:00,606.44,607.44,605.12,607.44,1048.0,606.44,607.44,605.12,607.44,1048.0
2021-12-01 10:45:00,607.66,609.21,607.66,609.19,564.0,607.66,609.21,607.66,609.19,564.0
2021-12-01 10:50:00,610.07,612.19,610.01,612.19,700.0,610.07,612.19,610.01,612.19,700.0
2021-12-01 10:55:00,611.74,613.37,611.44,613.36,1026.0,611.74,613.37,611.44,613.36,1026.0
2021-12-01 11:00:00,613.6,615.0,613.59,615.0,625.0,613.6,615.0,613.59,615.0,625.0
2021-12-01 11:05:00,615.23,617.19,614.44,614.44,2154.0,615.23,617.19,614.44,614.44,2154.0
2021-12-01 11:10:00,616.6,616.6,615.52,616.01,300.0,616.6,616.6,615.52,616.01,300.0
2021-12-01 11:15:00,615.93,617.14,615.93,617.14,3000.0,615.93,617.14,615.93,617.14,3000.0
2021-12-01 11:20:00,618.14,618.83,617.89,618.36,1269.0,618.14,618.83,617.89,618.36,1269.0
2021-12-01 11:25:00,618.51,618.51,617.74,618.12,1700.0,618.51,618.51,617.74,618.12,1700.0
2021-12-01 11:30:00,618.21,619.17,617.81,618.1,1774.0,618.21,619.17,617.81,618.1,1774.0
2021-12-01 11:35:00,618.23,618.23,617.35,617.67,940.0,618.23,618.23,617.35,617.67,940.0
2021-12-01 11:40:00,617.59,619.65,617.59,618.8,1100.0,617.59,619.65,617.59,618.8,1100.0
2021-12-01 11:45:00,618.93,621.19,618.24,620.42,2700.0,618.93,621.19,618.24,620.42,2700.0
2021-12-01 11:50:00,619.76,620.57,619.56,619.56,400.0,619.76,620.57,619.56,619.56,400.0
2021-12-01 11:55:00,618.57,618.72,617.53,617.75,800.0,618.57,618.72,617.53,617.75,800.0
2021-12-01 12:00:00,617.72,618.77,617.71,617.72,1000.0,617.72,618.77,617.71,617.72,1000.0
2021-12-01 12:05:00,617.85,618.39,617.85,617.9,900.0,617.85,618.39,617.85,617.9,900.0
2021-12-01 12:10:00,617.64,617.67,617.16,617.16,700.0,617.64,617.67,617.16,617.16,700.0
2021-12-01 12:15:00,617.67,617.67,616.99,617.0,693.0,617.67,617.67,616.99,617.0,693.0
2021-12-01 12:20:00,616.89,617.04,616.89,617.04,400.0,616.89,617.04,616.89,617.04,400.0
2021-12-01 12:25:00,616.77,617.3,616.36,616.36,868.0,616.77,617.3,616.36,616.36,868.0
2021-12-01 12:30:00,616.62,617.06,616.23,616.8,1400.0,616.62,617.06,616.23,616.8,1400.0
2021-12-01 12:35:00,616.78,617.27,616.78,617.26,462.0,616.78,617.27,616.78,617.26,462.0
2021-12-01 12:40:00,617.74,617.74,617.21,617.21,200.0,617.74,617.74,617.21,617.21,200.0
2021-12-01 12:45:00,616.77,617.06,616.08,616.08,774.0,616.77,617.06,616.08,616.08,774.0
2021-12-01 12:50:00,616.1,616.1,614.17,614.44,600.0,616.1,616.1,614.17,614.44,600.0
2021-12-01 12:55:00,613.93,613.93,613.34,613.34,500.0,613.93,613.93,613.34,613.34,500.0
2021-12-01 13:00:00,613.47,613.47,613.42,613.43,500.0,613.47,613.47,613.42,613.43,500.0
2021-12-01 13:05:00,612.44,612.49,610.01,611.2,1103.0,612.44,612.49,610.01,611.2,1103.0
2021-12-01 13:10:00,610.62,610.81,610.22,610.81,400.0,610.62,610.81,610.22,610.81,400.0
2021-12-01 13:15:00,611.32,612.09,609.26,609.26,900.0,611.32,612.09,609.26,609.26,900.0
2021-12-01 13:20:00,611.0,611.01,611.0,611.0,400.0,611.0,611.01,611.0,611.0,400.0
2021-12-01 13:25:00,610.62,611.98,610.62,611.98,711.0,610.62,611.98,610.62,611.98,711.0
2021-12-01 13:30:00,611.99,611.99,611.99,611.99,100.0,611.99,611.99,611.99,611.99,100.0
2021-12-01 13:35:00,611.97,612.3,611.29,611.34,1243.0,611.97,612.3,611.29,611.34,1243.0
2021-12-01 13:40:00,611.23,612.04,611.07,611.73,1130.0,611.23,612.04,611.07,611.73,1130.0
2021-12-01 13:45:00,611.27,611.27,608.78,608.78,1100.0,611.27,611.27,608.78,608.78,1100.0
2021-12-01 13:50:00,610.27,612.19,610.15,611.87,1800.0,610.27,612.19,610.15,611.87,1800.0
2021-12-01 13:55:00,611.8,612.01,611.68,611.72,917.0,611.8,612.01,611.68,611.72,917.0
2021-12-01 14:00:00,611.28,611.83,610.23,611.83,700.0,611.28,611.83,610.23,611.83,700.0
2021-12-01 14:05:00,611.64,612.1,611.28,611.28,626.0,611.64,612.1,611.28,611.28,626.0
2021-12-01 14:10:00,611.08,611.08,609.71,610.51,700.0,611.08,611.08,609.71,610.51,700.0
2021-12-01 14:15:00,610.35,610.69,609.51,609.73,1317.0,610.35,610.69,609.51,609.73,1317.0
2021-12-01 14:20:00,610.49,611.44,610.49,611.37,300.0,610.49,611.44,610.49,611.37,300.0
2021-12-01 14:25:00,612.26,612.65,612.12,612.12,973.0,612.26,612.65,612.12,612.12,973.0
2021-12-01 14:30:00,612.41,612.55,612.41,612.55,513.0,612.41,612.55,612.41,612.55,513.0
2021-12-01 14:35:00,612.82,614.88,612.49,614.88,1000.0,612.82,614.88,612.49,614.88,1000.0
2021-12-01 14:40:00,613.17,613.3,611.3,611.54,3253.0,613.17,613.3,611.3,611.54,3253.0
2021-12-01 14:45:00,611.11,612.58,611.11,612.58,300.0,611.11,612.58,611.11,612.58,300.0
2021-12-01 14:50:00,613.01,613.01,611.98,611.98,600.0,613.01,613.01,611.98,611.98,600.0
2021-12-01 14:55:00,612.77,612.93,611.32,611.65,1400.0,612.77,612.93,611.32,611.65,1400.0
2021-12-01 15:00:00,612.18,612.18,610.4,610.4,500.0,612.18,612.18,610.4,610.4,500.0
2021-12-01 15:05:00,609.89,610.09,609.29,609.29,1907.0,609.89,610.09,609.29,609.29,1907.0
2021-12-01 15:10:00,608.87,608.87,608.26,608.52,526.0,608.87,608.87,608.26,608.52,526.0
2021-12-01 15:15:00,607.79,607.79,606.52,607.09,639.0,607.79,607.79,606.52,607.09,639.0
2021-12-01 15:20:00,607.09,607.09,605.44,605.71,1300.0,607.09,607.09,605.44,605.71,1300.0
2021-12-01 15:25:00,605.0,605.62,604.3,604.6,2053.0,605.0,605.62,604.3,604.6,2053.0
2021-12-01 15:30:00,604.29,604.71,603.52,604.4,1600.0,604.29,604.71,603.52,604.4,1600.0
2021-12-01 15:35:00,604.8,605.42,603.71,604.9,2100.0,604.8,605.42,603.71,604.9,2100.0
2021-12-01 15:40:00,604.72,605.64,604.72,605.63,1100.0,604.72,605.64,604.72,605.63,1100.0
2021-12-01 15:45:00,605.51,605.51,603.55,603.8,2000.0,605.51,605.51,603.55,603.8,2000.0
2021-12-01 15:50:00,603.29,603.34,600.17,601.02,10594.0,603.29,603.34,600.17,601.02,10594.0
2021-12-01 15:55:00,600.39,600.76,598.74,598.75,12678.0,600.39,600.76,598.74,598.75,12678.0
2021-12-02 09:30:00,594.92,596.84,592.03,596.84,10015.0,594.92,596.84,592.03,596.84,10015.0
2021-12-02 09:35:00,597.98,601.43,595.36,599.98,2048.0,597.98,601.43,595.36,599.98,2048.0
2021-12-02 09:40:00,601.45,602.79,600.82,601.38,695.0,601.45,602.79,600.82,601.38,695.0
2021-12-02 09:45:00,598.64,601.42,596.67,601.42,16569.0,598.64,601.42,596.67,601.42,16569.0
2021-12-02 09:50:00,600.36,602.08,598.71,601.74,3216.0,600.36,602.08,598.71,601.74,3216.0
2021-12-02 09:55:00,600.64,603.0,599.71,601.84,2219.0,600.64,603.0,599.71,601.84,2219.0
2021-12-02 10:00:00,602.15,602.9,600.41,602.45,2500.0,602.15,602.9,600.41,602.45,2500.0
2021-12-02 10:05:00,601.18,602.1,599.53,599.53,1477.0,601.18,602.1,599.53,599.53,1477.0
2021-12-02 10:10:00,599.63,599.65,597.51,597.55,1069.0,599.63,599.65,597.51,597.55,1069.0
2021-12-02 10:15:00,596.74,596.85,596.06,596.09,800.0,596.74,596.85,596.06,596.09,800.0
2021-12-02 10:20:00,594.77,594.95,593.83,594.13,1100.0,594.77,594.95,593.83,594.13,1100.0
2021-12-02 10:25:00,593.42,595.1,592.75,592.75,4703.0,593.42,595.1,592.75,592.75,4703.0
2021-12-02 10:30:00,593.05,593.05,590.73,590.73,1623.0,593.05,593.05,590.73,590.73,1623.0
2021-12-02 10:35:00,588.78,588.78,583.96,586.13,7216.0,588.78,588.78,583.96,586.13,7216.0
2021-12-02 10:40:00,587.5,587.5,586.82,586.82,300.0,587.5,587.5,586.82,586.82,300.0
2021-12-02 10:45:00,586.75,590.88,586.57,590.88,2700.0,586.75,590.88,586.57,590.88,2700.0
2021-12-02 10:50:00,591.16,591.18,586.71,587.08,1300.0,591.16,591.18,586.71,587.08,1300.0
2021-12-02 10:55:00,587.0,590.51,587.0,590.51,798.0,587.0,590.51,587.0,590.51,798.0
2021-12-02 11:00:00,590.4,590.89,590.22,590.89,1450.0,590.4,590.89,590.22,590.89,1450.0
2021-12-02 11:05:00,591.18,594.33,591.18,594.33,3754.0,591.18,594.33,591.18,594.33,3754.0
2021-12-02 11:10:00,593.8,594.99,593.51,593.85,1409.0,593.8,594.99,593.51,593.85,1409.0
2021-12-02 11:15:00,595.6,597.35,595.59,597.35,2201.0,595.6,597.35,595.59,597.35,2201.0
2021-12-02 11:20:00,597.02,597.02,595.33,595.33,678.0,597.02,597.02,595.33,595.33,678.0
2021-12-02 11:25:00,595.56,595.72,594.42,594.42,1100.0,595.56,595.72,594.42,594.42,1100.0
2021-12-02 11:30:00,593.05,593.05,590.15,591.33,3512.0,593.05,593.05,590.15,591.33,3512.0
2021-12-02 11:35:00,591.36,592.2,589.82,590.66,5862.0,591.36,592.2,589.82,590.66,5862.0
2021-12-02 11:40:00,590.52,590.66,587.98,587.98,1511.0,590.52,590.66,587.98,587.98,1511.0
2021-12-02 11:45:00,588.55,590.22,588.27,590.22,700.0,588.55,590.22,588.27,590.22,700.0
2021-12-02 11:50:00,589.73,590.13,589.5,590.11,731.0,589.73,590.13,589.5,590.11,731.0
2021-12-02 11:55:00,589.93,592.13,589.68,592.13,1960.0,589.93,592.13,589.68,592.13,1960.0
2021-12-02 12:00:00,592.59,592.59,591.77,592.51,900.0,592.59,592.59,591.77,592.51,900.0
2021-12-02 12:05:00,593.99,595.6,593.9,595.08,2400.0,593.99,595.6,593.9,595.08,2400.0
2021-12-02 12:10:00,595.52,596.54,594.89,596.54,2300.0,595.52,596.54,594.89,596.54,2300.0
2021-12-02 12:15:00,597.24,597.31,597.11,597.18,400.0,597.24,597.31,597.11,597.18,400.0
2021-12-02 12:20:00,598.38,598.38,598.1,598.1,200.0,598.38,598.38,598.1,598.1,200.0
2021-12-02 12:25:00,598.37,598.57,598.34,598.57,1100.0,598.37,598.57,598.34,598.57,1100.0
2021-12-02 12:30:00,598.37,598.37,596.45,596.45,1700.0,598.37,598.37,596.45,596.45,1700.0
2021-12-02 12:35:00,595.29,596.67,595.29,596.67,200.0,595.29,596.67,595.29,596.67,200.0
2021-12-02 12:40:00,598.06,598.06,595.53,595.53,601.0,598.06,598.06,595.53,595.53,601.0
2021-12-02 12:45:00,596.47,598.23,596.47,598.12,2085.0,596.47,598.23,596.47,598.12,2085.0
2021-12-02 12:50:00,597.64,597.64,596.41,596.41,600.0,597.64,597.64,596.41,596.41,600.0
2021-12-02 12:55:00,596.16,596.62,595.29,595.29,1092.0,596.16,596.62,595.29,595.29,1092.0
2021-12-02 13:00:00,595.04,596.12,595.03,595.74,700.0,595.04,596.12,595.03,595.74,700.0
2021-12-02 13:05:00,595.54,595.54,594.68,594.68,1189.0,595.54,595.54,594.68,594.68,1189.0
2021-12-02 13:10:00,595.27,595.94,595.27,595.94,400.0,595.27,595.94,595.27,595.94,400.0
2021-12-02 13:15:00,595.49,595.9,595.42,595.42,1220.0,595.49,595.9,595.42,595.42,1220.0
2021-12-02 13:20:00,595.19,595.19,593.84,594.19,3291.0,595.19,595.19,593.84,594.19,3291.0
2021-12-02 13:25:00,594.65,595.7,594.65,594.92,2011.0,594.65,595.7,594.65,594.92,2011.0
2021-12-02 13:30:00,594.52,595.52,594.52,595.52,200.0,594.52,595.52,594.52,595.52,200.0
2021-12-02 13:35:00,596.12,596.45,595.65,596.18,600.0,596.12,596.45,595.65,596.18,600.0
2021-12-02 13:40:00,596.81,597.05,596.2,596.47,700.0,596.81,597.05,596.2,596.47,700.0
2021-12-02 13:45:00,596.27,596.28,595.32,595.75,2100.0,596.27,596.28,595.32,595.75,2100.0
2021-12-02 13:50:00,595.65,598.52,595.65,598.52,1100.0,595.65,598.52,595.65,598.52,1100.0
2021-12-02 13:55:00,598.76,599.0,598.4,598.4,1073.0,598.76,599.0,598.4,598.4,1073.0
2021-12-02 14:00:00,598.72,598.72,597.34,597.62,1300.0,598.72,598.72,597.34,597.62,1300.0
2021-12-02 14:05:00,597.25,597.57,597.25,597.57,200.0,597.25,597.57,597.25,597.57,200.0
2021-12-02 14:10:00,597.97,598.03,596.98,596.99,1110.0,597.97,598.03,596.98,596.99,1110.0
2021-12-02 14:15:00,597.23,599.16,597.23,599.16,1208.0,597.23,599.16,597.23,599.16,1208.0
2021-12-02 14:20:00,599.08,599.83,599.08,599.63,1031.0,599.08,599.83,599.08,599.63,1031.0
2021-12-02 14:25:00,599.26,599.61,599.26,599.61,900.0,599.26,599.61,599.26,599.61,900.0
2021-12-02 14:30:00,599.87,600.09,599.68,599.76,1226.0,599.87,600.09,599.68,599.76,1226.0
2021-12-02 14:35:00,599.36,599.59,599.12,599.49,1947.0,599.36,599.59,599.12,599.49,1947.0
2021-12-02 14:40:00,599.05,599.32,598.56,599.0,1200.0,599.05,599.32,598.56,599.0,1200.0
2021-12-02 14:45:00,599.63,599.82,598.5,598.51,900.0,599.63,599.82,598.5,598.51,900.0
2021-12-02 14:50:00,598.48,598.48,597.4,597.4,727.0,598.48,598.48,597.4,597.4,727.0
2021-12-02 14:55:00,597.61,599.03,597.6,599.03,1005.0,597.61,599.03,597.6,599.03,1005.0
2021-12-02 15:00:00,599.93,599.95,598.85,599.18,1307.0,599.93,599.95,598.85,599.18,1307.0
2021-12-02 15:05:00,599.82,600.99,599.59,600.25,902.0,599.82,600.99,599.59,600.25,902.0
2021-12-02 15:10:00,600.78,600.78,599.74,600.25,1255.0,600.78,600.78,599.74,600.25,1255.0
2021-12-02 15:15:00,600.37,600.37,599.27,599.5,1300.0,600.37,600.37,599.27,599.5,1300.0
2021-12-02 15:20:00,599.18,600.01,598.99,599.6,3749.0,599.18,600.01,598.99,599.6,3749.0
2021-12-02 15:25:00,598.47,599.6,598.47,599.16,1600.0,598.47,599.6,598.47,599.16,1600.0
2021-12-02 15:30:00,600.0,601.0,600.0,600.73,1400.0,600.0,601.0,600.0,600.73,1400.0
2021-12-02 15:35:00,600.67,601.9,600.67,601.72,720.0,600.67,601.9,600.67,601.72,720.0
2021-12-02 15:40:00,601.74,602.96,601.69,602.4,1700.0,601.74,602.96,601.69,602.4,1700.0
2021-12-02 15:45:00,602.27,602.55,600.76,602.47,4400.0,602.27,602.55,600.76,602.47,4400.0
2021-12-02 15:50:00,602.03,602.04,596.94,599.55,22979.0,602.03,602.04,596.94,599.55,22979.0
2021-12-02 15:55:00,599.4,599.4,597.16,599.15,31292.0,599.4,599.4,597.16,599.15,31292.0
2021-12-03 09:30:00,603.36,608.11,602.56,602.73,4527.0,603.36,608.11,602.56,602.73,4527.0
2021-12-03 09:35:00,600.62,602.83,598.28,602.62,1556.0,600.62,602.83,598.28,602.62,1556.0
2021-12-03 09:40:00,601.1,601.1,598.3,598.95,1237.0,601.1,601.1,598.3,598.95,1237.0
2021-12-03 09:45:00,598.9,598.91,596.64,596.64,637.0,598.9,598.91,596.64,596.64,637.0
2021-12-03 09:50:00,594.68,594.82,591.79,592.37,1206.0,594.68,594.82,591.79,592.37,1206.0
2021-12-03 09:55:00,593.52,593.52,592.79,593.04,400.0,593.52,593.52,592.79,593.04,400.0
2021-12-03 10:00:00,593.11,593.11,591.23,591.65,3445.0,593.11,593.11,591.23,591.65,3445.0
2021-12-03 10:05:00,593.2,593.51,592.74,593.13,900.0,593.2,593.51,592.74,593.13,900.0
2021-12-03 10:10:00,591.73,592.37,590.52,590.96,1231.0,591.73,592.37,590.52,590.96,1231.0
2021-12-03 10:15:00,590.84,591.34,589.84,589.84,1100.0,590.84,591.34,589.84,589.84,1100.0
2021-12-03 10:20:00,589.29,590.86,589.28,590.86,1500.0,589.29,590.86,589.28,590.86,1500.0
2021-12-03 10:25:00,589.2,590.04,588.55,590.04,7287.0,589.2,590.04,588.55,590.04,7287.0
2021-12-03 10:30:00,590.12,590.12,586.16,586.16,4700.0,590.12,590.12,586.16,586.16,4700.0
2021-12-03 10:35:00,585.33,586.32,585.0,585.01,1410.0,585.33,586.32,585.0,585.01,1410.0
2021-12-03 10:40:00,586.15,586.15,584.31,585.51,2743.0,586.15,586.15,584.31,585.51,2743.0
2021-12-03 10:45:00,585.23,585.8,584.08,584.08,2430.0,585.23,585.8,584.08,584.08,2430.0
2021-12-03 10:50:00,584.44,585.19,583.69,584.09,3145.0,584.44,585.19,583.69,584.09,3145.0
2021-12-03 10:55:00,583.59,583.59,583.59,583.59,100.0,583.59,583.59,583.59,583.59,100.0
2021-12-03 11:00:00,583.99,584.12,583.57,583.88,781.0,583.99,584.12,583.57,583.88,781.0
2021-12-03 11:05:00,583.2,583.2,580.8,581.7,1300.0,583.2,583.2,580.8,581.7,1300.0
2021-12-03 11:10:00,581.8,581.98,581.25,581.25,1099.0,581.8,581.98,581.25,581.25,1099.0
2021-12-03 11:15:00,581.29,581.29,578.14,579.39,1400.0,581.29,581.29,578.14,579.39,1400.0
2021-12-03 11:20:00,579.89,581.89,579.8,581.89,2901.0,579.89,581.89,579.8,581.89,2901.0
2021-12-03 11:25:00,581.12,582.05,580.65,581.8,3000.0,581.12,582.05,580.65,581.8,3000.0
2021-12-03 11:30:00,580.74,581.28,580.69,580.92,1700.0,580.74,581.28,580.69,580.92,1700.0
2021-12-03 11:35:00,580.57,580.57,578.66,579.28,1300.0,580.57,580.57,578.66,579.28,1300.0
2021-12-03 11:40:00,578.57,579.49,576.84,576.85,2461.0,578.57,579.49,576.84,576.85,2461.0
2021-12-03 11:45:00,577.37,577.7,577.37,577.54,400.0,577.37,577.7,577.37,577.54,400.0
2021-12-03 11:50:00,577.11,579.48,577.11,579.3,1000.0,577.11,579.48,577.11,579.3,1000.0
2021-12-03 11:55:00,579.11,579.11,577.77,577.77,418.0,579.11,579.11,577.77,577.77,418.0
2021-12-03 12:00:00,577.02,577.43,575.59,575.99,935.0,577.02,577.43,575.59,575.99,935.0
2021-12-03 12:05:00,575.98,577.88,575.61,577.65,4360.0,575.98,577.88,575.61,577.65,4360.0
2021-12-03 12:10:00,578.53,578.54,577.66,578.48,775.0,578.53,578.54,577.66,578.48,775.0
2021-12-03 12:15:00,578.9,579.35,578.26,579.35,2014.0,578.9,579.35,578.26,579.35,2014.0
2021-12-03 12:20:00,579.96,581.24,579.96,581.15,300.0,579.96,581.24,579.96,581.15,300.0
2021-12-03 12:25:00,581.2,582.22,581.16,582.22,740.0,581.2,582.22,581.16,582.22,740.0
2021-12-03 12:30:00,581.7,582.13,581.28,581.65,1000.0,581.7,582.13,581.28,581.65,1000.0
2021-12-03 12:35:00,582.78,585.64,582.67,584.64,2300.0,582.78,585.64,582.67,584.64,2300.0
2021-12-03 12:40:00,585.29,585.67,584.87,585.07,800.0,585.29,585.67,584.87,585.07,800.0
2021-12-03 12:45:00,585.19,585.19,583.39,583.59,1372.0,585.19,585.19,583.39,583.59,1372.0
2021-12-03 12:50:00,584.28,584.77,583.04,583.74,600.0,584.28,584.77,583.04,583.74,600.0
2021-12-03 12:55:00,582.48,583.12,581.7,583.12,900.0,582.48,583.12,581.7,583.12,900.0
2021-12-03 13:00:00,582.81,582.81,581.35,582.59,1114.0,582.81,582.81,581.35,582.59,1114.0
2021-12-03 13:05:00,582.6,583.73,582.6,583.67,800.0,582.6,583.73,582.6,583.67,800.0
2021-12-03 13:10:00,583.84,584.09,583.59,583.59,900.0,583.84,584.09,583.59,583.59,900.0
2021-12-03 13:15:00,583.33,584.17,582.96,583.83,1716.0,583.33,584.17,582.96,583.83,1716.0
2021-12-03 13:20:00,583.83,583.95,582.93,583.78,2905.0,583.83,583.95,582.93,583.78,2905.0
2021-12-03 13:25:00,583.47,583.62,581.55,581.55,3054.0,583.47,583.62,581.55,581.55,3054.0
2021-12-03 13:30:00,582.33,582.33,579.76,580.68,1444.0,582.33,582.33,579.76,580.68,1444.0
2021-12-03 13:35:00,581.19,581.19,580.11,580.51,900.0,581.19,581.19,580.11,580.51,900.0
2021-12-03 13:40:00,581.15,581.15,579.27,580.21,1400.0,581.15,581.15,579.27,580.21,1400.0
2021-12-03 13:45:00,580.99,580.99,579.4,580.02,1300.0,580.99,580.99,579.4,580.02,1300.0
2021-12-03 13:50:00,580.22,581.83,580.17,581.83,1245.0,580.22,581.83,580.17,581.83,1245.0
2021-12-03 13:55:00,581.21,581.36,580.01,581.36,1100.0,581.21,581.36,580.01,581.36,1100.0
2021-12-03 14:00:00,580.81,581.22,579.73,580.31,1776.0,580.81,581.22,579.73,580.31,1776.0
2021-12-03 14:05:00,580.76,580.76,580.34,580.34,600.0,580.76,580.76,580.34,580.34,600.0
2021-12-03 14:10:00,580.0,580.88,580.0,580.88,701.0,580.0,580.88,580.0,580.88,701.0
2021-12-03 14:15:00,580.49,580.49,578.8,578.8,800.0,580.49,580.49,578.8,578.8,800.0
2021-12-03 14:20:00,578.39,580.84,578.35,580.35,1420.0,578.39,580.84,578.35,580.35,1420.0
2021-12-03 14:25:00,580.57,581.43,580.4,581.43,700.0,580.57,581.43,580.4,581.43,700.0
2021-12-03 14:30:00,581.28,581.28,579.49,579.88,800.0,581.28,581.28,579.49,579.88,800.0
2021-12-03 14:35:00,580.21,581.02,579.73,579.73,1013.0,580.21,581.02,579.73,579.73,1013.0
2021-12-03 14:40:00,579.56,580.29,579.07,579.23,3620.0,579.56,580.29,579.07,579.23,3620.0
2021-12-03 14:45:00,580.27,580.81,579.79,579.91,1400.0,580.27,580.81,579.79,579.91,1400.0
2021-12-03 14:50:00,579.79,580.0,578.41,578.41,1309.0,579.79,580.0,578.41,578.41,1309.0
2021-12-03 14:55:00,579.35,579.36,578.13,578.13,550.0,579.35,579.36,578.13,578.13,550.0
2021-12-03 15:00:00,577.39,578.33,576.13,577.87,5053.0,577.39,578.33,576.13,577.87,5053.0
2021-12-03 15:05:00,577.73,578.24,576.66,576.66,2080.0,577.73,578.24,576.66,576.66,2080.0
2021-12-03 15:10:00,577.11,578.9,577.1,578.85,1417.0,577.11,578.9,577.1,578.85,1417.0
2021-12-03 15:15:00,579.34,579.99,578.66,578.66,528.0,579.34,579.99,578.66,578.66,528.0
2021-12-03 15:20:00,578.84,580.57,578.8,579.96,4015.0,578.84,580.57,578.8,579.96,4015.0
2021-12-03 15:25:00,580.15,580.96,580.09,580.09,1900.0,580.15,580.96,580.09,580.09,1900.0
2021-12-03 15:30:00,580.29,580.82,579.75,580.53,2600.0,580.29,580.82,579.75,580.53,2600.0
2021-12-03 15:35:00,580.62,580.74,578.89,578.89,1950.0,580.62,580.74,578.89,578.89,1950.0
2021-12-03 15:40:00,579.46,579.46,578.85,579.43,2279.0,579.46,579.46,578.85,579.43,2279.0
2021-12-03 15:45:00,579.29,579.64,578.27,579.27,3245.0,579.29,579.64,578.27,579.27,3245.0
2021-12-03 15:50:00,580.02,584.51,579.66,583.59,11871.0,580.02,584.51,579.66,583.59,11871.0
2021-12-03 15:55:00,583.7,587.29,583.7,586.54,14172.0,583.7,587.29,583.7,586.54,14172.0
2021-12-06 09:30:00,586.81,588.28,584.55,586.52,4429.0,586.81,588.28,584.55,586.52,4429.0
2021-12-06 09:35:00,583.56,583.56,579.53,581.76,1610.0,583.56,583.56,579.53,581.76,1610.0
2021-12-06 09:40:00,581.75,587.54,581.74,587.54,600.0,581.75,587.54,581.74,587.54,600.0
2021-12-06 09:45:00,588.6,588.6,586.48,587.6,449.0,588.6,588.6,586.48,587.6,449.0
2021-12-06 09:50:00,589.54,589.61,589.54,589.61,353.0,589.54,589.61,589.54,589.61,353.0
2021-12-06 09:55:00,587.82,589.82,587.82,589.36,906.0,587.82,589.82,587.82,589.36,906.0
2021-12-06 10:00:00,589.03,589.47,588.49,588.49,1005.0,589.03,589.47,588.49,588.49,1005.0
2021-12-06 10:05:00,587.68,590.92,587.68,589.94,1297.0,587.68,590.92,587.68,589.94,1297.0
2021-12-06 10:10:00,589.74,592.74,588.5,592.74,3900.0,589.74,592.74,588.5,592.74,3900.0
2021-12-06 10:15:00,593.34,593.75,593.34,593.34,500.0,593.34,593.75,593.34,593.34,500.0
2021-12-06 10:20:00,593.81,594.38,592.77,593.61,2825.0,593.81,594.38,592.77,593.61,2825.0
2021-12-06 10:25:00,592.32,595.08,592.31,594.87,2623.0,592.32,595.08,592.31,594.87,2623.0
2021-12-06 10:30:00,595.41,595.41,594.28,594.34,529.0,595.41,595.41,594.28,594.34,529.0
2021-12-06 10:35:00,594.31,594.33,593.12,593.28,1200.0,594.31,594.33,593.12,593.28,1200.0
2021-12-06 10:40:00,592.75,592.75,590.95,590.96,500.0,592.75,592.75,590.95,590.96,500.0
2021-12-06 10:45:00,591.14,591.72,590.24,590.24,1100.0,591.14,591.72,590.24,590.24,1100.0
2021-12-06 10:50:00,589.01,589.08,588.1,589.03,800.0,589.01,589.08,588.1,589.03,800.0
2021-12-06 10:55:00,590.44,592.45,590.44,592.45,1200.0,590.44,592.45,590.44,592.45,1200.0
2021-12-06 11:00:00,593.03,593.98,592.87,593.78,2643.0,593.03,593.98,592.87,593.78,2643.0
2021-12-06 11:05:00,594.03,594.49,593.82,593.82,716.0,594.03,594.49,593.82,593.82,716.0
2021-12-06 11:10:00,593.82,594.22,590.71,590.71,3257.0,593.82,594.22,590.71,590.71,3257.0
2021-12-06 11:15:00,590.59,591.17,589.77,591.17,800.0,590.59,591.17,589.77,591.17,800.0
2021-12-06 11:20:00,591.24,591.24,590.23,590.34,1109.0,591.24,591.24,590.23,590.34,1109.0
2021-12-06 11:25:00,591.38,591.41,590.36,590.36,400.0,591.38,591.41,590.36,590.36,400.0
2021-12-06 11:30:00,590.7,591.51,590.29,591.0,1650.0,590.7,591.51,590.29,591.0,1650.0
2021-12-06 11:35:00,591.28,591.51,589.48,589.48,1200.0,591.28,591.51,589.48,589.48,1200.0
2021-12-06 11:40:00,589.45,589.45,588.65,588.81,700.0,589.45,589.45,588.65,588.81,700.0
2021-12-06 11:45:00,589.39,589.39,586.93,587.3,500.0,589.39,589.39,586.93,587.3,500.0
2021-12-06 11:50:00,587.44,587.53,587.02,587.52,500.0,587.44,587.53,587.02,587.52,500.0
2021-12-06 11:55:00,587.86,588.01,587.86,588.01,200.0,587.86,588.01,587.86,588.01,200.0
2021-12-06 12:00:00,589.5,589.5,588.92,588.92,450.0,589.5,589.5,588.92,588.92,450.0
2021-12-06 12:05:00,589.5,589.5,588.0,589.09,1230.0,589.5,589.5,588.0,589.09,1230.0
2021-12-06 12:10:00,588.63,589.87,588.43,589.87,996.0,588.63,589.87,588.43,589.87,996.0
2021-12-06 12:15:00,589.61,590.07,589.6,589.81,786.0,589.61,590.07,589.6,589.81,786.0
2021-12-06 12:20:00,590.37,590.5,589.04,589.04,700.0,590.37,590.5,589.04,589.04,700.0
2021-12-06 12:25:00,589.21,589.44,588.4,588.41,1900.0,589.21,589.44,588.4,588.41,1900.0
2021-12-06 12:30:00,588.43,588.87,588.12,588.31,2300.0,588.43,588.87,588.12,588.31,2300.0
2021-12-06 12:35:00,588.15,588.2,587.81,588.05,1100.0,588.15,588.2,587.81,588.05,1100.0
2021-12-06 12:40:00,588.5,588.5,588.03,588.14,2512.0,588.5,588.5,588.03,588.14,2512.0
2021-12-06 12:45:00,588.46,589.0,588.33,589.0,2227.0,588.46,589.0,588.33,589.0,2227.0
2021-12-06 12:50:00,588.64,589.0,588.64,589.0,1600.0,588.64,589.0,588.64,589.0,1600.0
2021-12-06 12:55:00,589.0,589.15,588.72,589.15,4939.0,589.0,589.15,588.72,589.15,4939.0
2021-12-06 13:00:00,589.98,590.0,589.57,590.0,10504.0,589.98,590.0,589.57,590.0,10504.0
2021-12-06 13:05:00,590.46,590.56,590.32,590.56,800.0,590.46,590.56,590.32,590.56,800.0
2021-12-06 13:10:00,590.23,590.23,589.13,589.13,1100.0,590.23,590.23,589.13,589.13,1100.0
2021-12-06 13:15:00,588.85,588.85,588.85,588.85,100.0,588.85,588.85,588.85,588.85,100.0
2021-12-06 13:20:00,588.64,588.72,588.17,588.3,1650.0,588.64,588.72,588.17,588.3,1650.0
2021-12-06 13:25:00,589.37,590.66,589.37,590.65,700.0,589.37,590.66,589.37,590.65,700.0
2021-12-06 13:30:00,591.77,593.38,591.77,593.38,495.0,591.77,593.38,591.77,593.38,495.0
2021-12-06 13:35:00,593.51,594.72,592.96,592.96,1948.0,593.51,594.72,592.96,592.96,1948.0
2021-12-06 13:40:00,594.0,594.0,593.3,593.3,500.0,594.0,594.0,593.3,593.3,500.0
2021-12-06 13:45:00,593.5,594.02,593.5,594.02,952.0,593.5,594.02,593.5,594.02,952.0
2021-12-06 13:50:00,593.48,594.26,593.46,594.26,1000.0,593.48,594.26,593.46,594.26,1000.0
2021-12-06 13:55:00,593.84,593.84,592.76,592.76,700.0,593.84,593.84,592.76,592.76,700.0
2021-12-06 14:00:00,592.85,593.39,592.85,593.08,400.0,592.85,593.39,592.85,593.08,400.0
2021-12-06 14:05:00,592.58,592.58,592.58,592.58,100.0,592.58,592.58,592.58,592.58,100.0
2021-12-06 14:10:00,593.13,593.61,593.13,593.26,700.0,593.13,593.61,593.13,593.26,700.0
2021-12-06 14:15:00,593.41,593.58,593.17,593.25,700.0,593.41,593.58,593.17,593.25,700.0
2021-12-06 14:20:00,593.75,593.82,593.75,593.76,300.0,593.75,593.82,593.75,593.76,300.0
2021-12-06 14:25:00,593.45,593.45,592.21,592.54,905.0,593.45,593.45,592.21,592.54,905.0
2021-12-06 14:30:00,592.69,592.81,592.47,592.81,900.0,592.69,592.81,592.47,592.81,900.0
2021-12-06 14:35:00,593.05,593.51,593.01,593.02,1075.0,593.05,593.51,593.01,593.02,1075.0
2021-12-06 14:40:00,591.98,591.98,591.05,591.05,200.0,591.98,591.98,591.05,591.05,200.0
2021-12-06 14:45:00,590.82,590.82,590.27,590.27,400.0,590.82,590.82,590.27,590.27,400.0
2021-12-06 14:50:00,590.18,590.54,589.68,590.54,1321.0,590.18,590.54,589.68,590.54,1321.0
2021-12-06 14:55:00,590.65,591.08,590.65,591.08,300.0,590.65,591.08,590.65,591.08,300.0
2021-12-06 15:00:00,591.38,591.95,590.86,590.86,1200.0,591.38,591.95,590.86,590.86,1200.0
2021-12-06 15:05:00,590.9,591.36,590.84,590.84,700.0,590.9,591.36,590.84,590.84,700.0
2021-12-06 15:10:00,591.26,591.48,591.03,591.1,889.0,591.26,591.48,591.03,591.1,889.0
2021-12-06 15:15:00,591.6,592.71,591.6,592.71,322.0,591.6,592.71,591.6,592.71,322.0
2021-12-06 15:20:00,592.21,592.83,591.63,591.95,3474.0,592.21,592.83,591.63,591.95,3474.0
2021-12-06 15:25:00,591.49,591.66,589.91,589.91,1029.0,591.49,591.66,589.91,589.91,1029.0
2021-12-06 15:30:00,590.51,591.25,590.51,590.91,1973.0,590.51,591.25,590.51,590.91,1973.0
2021-12-06 15:35:00,590.55,591.32,590.31,591.32,3300.0,590.55,591.32,590.31,591.32,3300.0
2021-12-06 15:40:00,591.15,591.15,590.32,590.54,4104.0,591.15,591.15,590.32,590.54,4104.0
2021-12-06 15:45:00,590.08,590.83,589.01,590.83,1711.0,590.08,590.83,589.01,590.83,1711.0
2021-12-06 15:50:00,592.26,593.3,592.04,592.99,10961.0,592.26,593.3,592.04,592.99,10961.0
2021-12-06 15:55:00,592.94,593.14,591.46,592.21,9187.0,592.94,593.14,591.46,592.21,9187.0
2021-12-07 09:30:00,597.9,600.32,595.9,598.64,7494.0,597.9,600.32,595.9,598.64,7494.0
2021-12-07 09:35:00,601.98,603.07,599.25,599.25,900.0,601.98,603.07,599.25,599.25,900.0
2021-12-07 09:40:00,600.38,601.78,600.38,601.73,600.0,600.38,601.78,600.38,601.73,600.0
2021-12-07 09:45:00,603.59,603.87,602.93,603.87,400.0,603.59,603.87,602.93,603.87,400.0
2021-12-07 09:50:00,602.49,604.97,602.48,604.97,400.0,602.49,604.97,602.48,604.97,400.0
2021-12-07 09:55:00,606.11,607.08,606.1,607.08,400.0,606.11,607.08,606.1,607.08,400.0
2021-12-07 10:00:00,608.15,609.4,606.83,606.83,1426.0,608.15,609.4,606.83,606.83,1426.0
2021-12-07 10:05:00,606.6,606.63,605.82,606.63,900.0,606.6,606.63,605.82,606.63,900.0
2021-12-07 10:10:00,608.96,608.96,608.96,608.96,100.0,608.96,608.96,608.96,608.96,100.0
2021-12-07 10:15:00,608.1,610.45,608.1,610.36,970.0,608.1,610.45,608.1,610.36,970.0
2021-12-07 10:20:00,610.58,610.58,610.08,610.39,300.0,610.58,610.58,610.08,610.39,300.0
2021-12-07 10:25:00,609.87,609.98,608.24,608.24,600.0,609.87,609.98,608.24,608.24,600.0
2021-12-07 10:30:00,607.76,608.56,607.76,608.56,200.0,607.76,608.56,607.76,608.56,200.0
2021-12-07 10:35:00,608.67,612.07,608.63,612.07,1300.0,608.67,612.07,608.63,612.07,1300.0
2021-12-07 10:40:00,611.87,612.49,611.19,611.19,600.0,611.87,612.49,611.19,611.19,600.0
2021-12-07 10:45:00,611.64,611.68,610.67,611.68,1038.0,611.64,611.68,610.67,611.68,1038.0
2021-12-07 10:50:00,611.47,613.64,611.47,613.64,1045.0,611.47,613.64,611.47,613.64,1045.0
2021-12-07 10:55:00,612.71,612.77,612.43,612.5,1420.0,612.71,612.77,612.43,612.5,1420.0
2021-12-07 11:00:00,612.87,615.27,612.87,614.97,1800.0,612.87,615.27,612.87,614.97,1800.0
2021-12-07 11:05:00,614.85,615.28,614.56,614.56,4808.0,614.85,615.28,614.56,614.56,4808.0
2021-12-07 11:10:00,614.8,614.84,614.42,614.7,1600.0,614.8,614.84,614.42,614.7,1600.0
2021-12-07 11:15:00,614.58,614.58,612.62,613.39,1005.0,614.58,614.58,612.62,613.39,1005.0
2021-12-07 11:20:00,613.43,613.43,611.23,611.23,600.0,613.43,613.43,611.23,611.23,600.0
2021-12-07 11:25:00,611.49,613.18,611.49,612.23,1300.0,611.49,613.18,611.49,612.23,1300.0
2021-12-07 11:30:00,612.32,613.33,612.32,612.44,767.0,612.32,613.33,612.32,612.44,767.0
2021-12-07 11:35:00,611.9,612.22,611.1,612.09,2110.0,611.9,612.22,611.1,612.09,2110.0
2021-12-07 11:40:00,611.68,612.08,609.94,610.1,1915.0,611.68,612.08,609.94,610.1,1915.0
2021-12-07 11:45:00,610.37,610.52,610.14,610.52,480.0,610.37,610.52,610.14,610.52,480.0
2021-12-07 11:50:00,610.84,611.14,610.83,610.99,300.0,610.84,611.14,610.83,610.99,300.0
2021-12-07 11:55:00,611.49,611.49,609.28,609.28,950.0,611.49,611.49,609.28,609.28,950.0
2021-12-07 12:00:00,609.84,611.14,609.84,610.59,800.0,609.84,611.14,609.84,610.59,800.0
2021-12-07 12:05:00,610.59,610.59,610.59,610.59,0.0,610.59,610.59,610.59,610.59,0.0
2021-12-07 12:10:00,611.01,611.01,611.0,611.0,300.0,611.01,611.01,611.0,611.0,300.0
2021-12-07 12:15:00,611.83,611.9,611.27,611.27,500.0,611.83,611.9,611.27,611.27,500.0
2021-12-07 12:20:00,610.77,610.77,610.77,610.77,100.0,610.77,610.77,610.77,610.77,100.0
2021-12-07 12:25:00,610.36,610.36,608.86,609.71,900.0,610.36,610.36,608.86,609.71,900.0
2021-12-07 12:30:00,609.55,610.63,609.55,609.79,1000.0,609.55,610.63,609.55,609.79,1000.0
2021-12-07 12:35:00,608.88,608.88,608.37,608.37,500.0,608.88,608.88,608.37,608.37,500.0
2021-12-07 12:40:00,608.85,609.1,608.85,608.92,430.0,608.85,609.1,608.85,608.92,430.0
2021-12-07 12:45:00,608.68,610.54,608.68,609.35,2154.0,608.68,610.54,608.68,609.35,2154.0
2021-12-07 12:50:00,609.31,609.31,608.89,608.89,800.0,609.31,609.31,608.89,608.89,800.0
2021-12-07 12:55:00,608.98,609.53,608.96,609.32,500.0,608.98,609.53,608.96,609.32,500.0
2021-12-07 13:00:00,608.79,608.8,608.79,608.79,688.0,608.79,608.8,608.79,608.79,688.0
2021-12-07 13:05:00,609.63,610.46,609.63,609.9,595.0,609.63,610.46,609.63,609.9,595.0
2021-12-07 13:10:00,610.35,610.35,610.34,610.35,100.0,610.35,610.35,610.34,610.35,100.0
2021-12-07 13:15:00,611.83,611.83,611.13,611.13,940.0,611.83,611.83,611.13,611.13,940.0
2021-12-07 13:20:00,611.26,611.32,611.21,611.32,319.0,611.26,611.32,611.21,611.32,319.0
2021-12-07 13:25:00,611.4,611.46,610.08,610.08,1000.0,611.4,611.46,610.08,610.08,1000.0
2021-12-07 13:30:00,610.86,611.82,610.86,611.57,409.0,610.86,611.82,610.86,611.57,409.0
2021-12-07 13:35:00,612.16,612.16,612.01,612.01,200.0,612.16,612.16,612.01,612.01,200.0
2021-12-07 13:40:00,611.66,611.66,611.41,611.41,300.0,611.66,611.66,611.41,611.41,300.0
2021-12-07 13:45:00,611.2,611.38,610.9,611.38,400.0,611.2,611.38,610.9,611.38,400.0
2021-12-07 13:50:00,611.54,611.88,611.21,611.21,500.0,611.54,611.88,611.21,611.21,500.0
2021-12-07 13:55:00,611.5,612.14,611.5,612.12,1070.0,611.5,612.14,611.5,612.12,1070.0
2021-12-07 14:00:00,611.97,611.97,611.04,611.04,1230.0,611.97,611.97,611.04,611.04,1230.0
2021-12-07 14:05:00,610.65,610.65,610.65,610.65,100.0,610.65,610.65,610.65,610.65,100.0
2021-12-07 14:10:00,610.98,610.98,610.2,610.37,700.0,610.98,610.98,610.2,610.37,700.0
2021-12-07 14:15:00,610.82,610.82,610.48,610.49,325.0,610.82,610.82,610.48,610.49,325.0
2021-12-07 14:20:00,610.54,610.96,610.54,610.95,700.0,610.54,610.96,610.54,610.95,700.0
2021-12-07 14:25:00,611.17,611.42,610.99,610.99,400.0,611.17,611.42,610.99,610.99,400.0
2021-12-07 14:30:00,611.08,611.08,611.08,611.08,100.0,611.08,611.08,611.08,611.08,100.0
2021-12-07 14:35:00,610.81,610.97,610.14,610.37,739.0,610.81,610.97,610.14,610.37,739.0
2021-12-07 14:40:00,610.71,610.74,609.96,610.31,480.0,610.71,610.74,609.96,610.31,480.0
2021-12-07 14:45:00,611.11,611.3,611.11,611.3,200.0,611.11,611.3,611.11,611.3,200.0
2021-12-07 14:50:00,611.31,611.65,611.31,611.56,501.0,611.31,611.65,611.31,611.56,501.0
2021-12-07 14:55:00,611.6,611.6,611.27,611.43,1100.0,611.6,611.6,611.27,611.43,1100.0
2021-12-07 15:00:00,611.48,611.48,610.9,610.9,600.0,611.48,611.48,610.9,610.9,600.0
2021-12-07 15:05:00,611.05,611.41,610.83,611.41,1100.0,611.05,611.41,610.83,611.41,1100.0
2021-12-07 15:10:00,610.73,610.79,610.27,610.4,1108.0,610.73,610.79,610.27,610.4,1108.0
2021-12-07 15:15:00,610.89,612.78,610.89,612.78,2561.0,610.89,612.78,610.89,612.78,2561.0
2021-12-07 15:20:00,612.84,613.2,612.43,612.43,2563.0,612.84,613.2,612.43,612.43,2563.0
2021-12-07 15:25:00,612.13,612.13,610.55,610.87,840.0,612.13,612.13,610.55,610.87,840.0
2021-12-07 15:30:00,610.67,611.1,608.28,609.27,8100.0,610.67,611.1,608.28,609.27,8100.0
2021-12-07 15:35:00,608.62,609.15,608.62,609.1,610.0,608.62,609.15,608.62,609.1,610.0
2021-12-07 15:40:00,608.96,609.97,608.83,608.98,1731.0,608.96,609.97,608.83,608.98,1731.0
2021-12-07 15:45:00,609.3,609.3,608.08,609.22,2094.0,609.3,609.3,608.08,609.22,2094.0
2021-12-07 15:50:00,609.48,610.36,608.36,610.19,2000.0,609.48,610.36,608.36,610.19,2000.0
2021-12-07 15:55:00,610.91,612.42,610.35,611.89,10800.0,610.91,612.42,610.35,611.89,10800.0
2021-12-08 09:30:00,612.83,612.83,610.2,610.2,4039.0,612.83,612.83,610.2,610.2,4039.0
2021-12-08 09:35:00,610.2,610.2,610.2,610.2,0.0,610.2,610.2,610.2,610.2,0.0
2021-12-08 09:40:00,610.2,612.81,610.2,612.74,399.0,610.2,612.81,610.2,612.74,399.0
2021-12-08 09:45:00,610.93,614.11,610.93,614.11,700.0,610.93,614.11,610.93,614.11,700.0
2021-12-08 09:50:00,613.58,613.58,613.58,613.58,200.0,613.58,613.58,613.58,613.58,200.0
2021-12-08 09:55:00,611.84,611.84,609.62,609.87,500.0,611.84,611.84,609.62,609.87,500.0
2021-12-08 10:00:00,610.07,612.5,610.07,612.5,300.0,610.07,612.5,610.07,612.5,300.0
2021-12-08 10:05:00,612.93,612.93,611.1,611.1,500.0,612.93,612.93,611.1,611.1,500.0
2021-12-08 10:10:00,611.91,611.91,611.53,611.53,200.0,611.91,611.91,611.53,611.53,200.0
2021-12-08 10:15:00,611.53,611.53,611.53,611.53,0.0,611.53,611.53,611.53,611.53,0.0
2021-12-08 10:20:00,613.08,614.19,613.08,614.19,400.0,613.08,614.19,613.08,614.19,400.0
2021-12-08 10:25:00,615.36,615.36,615.35,615.36,350.0,615.36,615.36,615.35,615.36,350.0
2021-12-08 10:30:00,613.15,613.37,613.15,613.37,200.0,613.15,613.37,613.15,613.37,200.0
2021-12-08 10:35:00,614.28,614.97,614.28,614.33,1100.0,614.28,614.97,614.28,614.33,1100.0
2021-12-08 10:40:00,614.32,614.32,614.32,614.32,675.0,614.32,614.32,614.32,614.32,675.0
2021-12-08 10:45:00,614.32,614.32,613.41,613.45,1534.0,614.32,614.32,613.41,613.45,1534.0
2021-12-08 10:50:00,614.32,614.32,614.32,614.32,581.0,614.32,614.32,614.32,614.32,581.0
2021-12-08 10:55:00,614.55,614.8,612.55,612.9,3295.0,614.55,614.8,612.55,612.9,3295.0
2021-12-08 11:00:00,612.6,612.6,612.6,612.6,200.0,612.6,612.6,612.6,612.6,200.0
2021-12-08 11:05:00,612.58,612.58,612.58,612.58,100.0,612.58,612.58,612.58,612.58,100.0
2021-12-08 11:10:00,612.58,612.58,612.58,612.58,0.0,612.58,612.58,612.58,612.58,0.0
2021-12-08 11:15:00,613.14,613.22,613.14,613.22,200.0,613.14,613.22,613.14,613.22,200.0
2021-12-08 11:20:00,613.61,615.33,613.61,615.05,4629.0,613.61,615.33,613.61,615.05,4629.0
2021-12-08 11:25:00,616.09,617.4,615.9,617.4,1120.0,616.09,617.4,615.9,617.4,1120.0
2021-12-08 11:30:00,617.9,617.9,616.67,616.67,300.0,617.9,617.9,616.67,616.67,300.0
2021-12-08 11:35:00,614.98,614.98,614.98,614.98,100.0,614.98,614.98,614.98,614.98,100.0
2021-12-08 11:40:00,615.0,615.22,613.56,614.0,1326.0,615.0,615.22,613.56,614.0,1326.0
2021-12-08 11:45:00,613.08,613.79,613.08,613.79,264.0,613.08,613.79,613.08,613.79,264.0
2021-12-08 11:50:00,614.04,614.19,614.04,614.19,200.0,614.04,614.19,614.04,614.19,200.0
2021-12-08 11:55:00,615.0,615.0,615.0,615.0,200.0,615.0,615.0,615.0,615.0,200.0
2021-12-08 12:00:00,615.81,616.08,615.5,616.08,662.0,615.81,616.08,615.5,616.08,662.0
2021-12-08 12:05:00,616.17,616.17,616.17,616.17,100.0,616.17,616.17,616.17,616.17,100.0
2021-12-08 12:10:00,616.17,616.17,616.17,616.17,0.0,616.17,616.17,616.17,616.17,0.0
2021-12-08 12:15:00,616.88,616.88,616.51,616.51,204.0,616.88,616.88,616.51,616.51,204.0
2021-12-08 12:20:00,615.98,616.28,615.77,616.08,838.0,615.98,616.28,615.77,616.08,838.0
2021-12-08 12:25:00,616.08,616.08,616.08,616.08,0.0,616.08,616.08,616.08,616.08,0.0
2021-12-08 12:30:00,616.87,616.87,616.73,616.73,300.0,616.87,616.87,616.73,616.73,300.0
2021-12-08 12:35:00,617.34,617.34,616.0,616.0,1194.0,617.34,617.34,616.0,616.0,1194.0
2021-12-08 12:40:00,616.59,616.59,616.58,616.59,200.0,616.59,616.59,616.58,616.59,200.0
2021-12-08 12:45:00,617.75,617.76,616.89,616.89,600.0,617.75,617.76,616.89,616.89,600.0
2021-12-08 12:50:00,616.89,616.89,616.89,616.89,0.0,616.89,616.89,616.89,616.89,0.0
2021-12-08 12:55:00,617.26,617.26,617.08,617.08,400.0,617.26,617.26,617.08,617.08,400.0
2021-12-08 13:00:00,616.51,617.07,616.51,617.07,400.0,616.51,617.07,616.51,617.07,400.0
2021-12-08 13:05:00,617.29,617.29,617.29,617.29,100.0,617.29,617.29,617.29,617.29,100.0
2021-12-08 13:10:00,616.91,616.96,616.88,616.88,400.0,616.91,616.96,616.88,616.88,400.0
2021-12-08 13:15:00,616.56,616.98,616.56,616.98,282.0,616.56,616.98,616.56,616.98,282.0
2021-12-08 13:20:00,616.98,616.98,616.98,616.98,0.0,616.98,616.98,616.98,616.98,0.0
2021-12-08 13:25:00,617.07,617.07,617.06,617.07,118.0,617.07,617.07,617.06,617.07,118.0
2021-12-08 13:30:00,617.07,617.07,617.07,617.07,0.0,617.07,617.07,617.07,617.07,0.0
2021-12-08 13:35:00,617.43,617.59,617.41,617.59,400.0,617.43,617.59,617.41,617.59,400.0
2021-12-08 13:40:00,617.79,617.79,617.55,617.55,300.0,617.79,617.79,617.55,617.55,300.0
2021-12-08 13:45:00,617.55,617.55,617.55,617.55,0.0,617.55,617.55,617.55,617.55,0.0
2021-12-08 13:50:00,618.04,618.05,618.04,618.04,109.0,618.04,618.05,618.04,618.04,109.0
2021-12-08 13:55:00,617.72,617.72,617.03,617.03,200.0,617.72,617.72,617.03,617.03,200.0
2021-12-08 14:00:00,617.4,617.4,617.39,617.4,268.0,617.4,617.4,617.39,617.4,268.0
2021-12-08 14:05:00,617.2,617.2,616.56,616.56,400.0,617.2,617.2,616.56,616.56,400.0
2021-12-08 14:10:00,616.41,616.77,616.41,616.65,800.0,616.41,616.77,616.41,616.65,800.0
2021-12-08 14:15:00,616.29,616.29,616.29,616.29,100.0,616.29,616.29,616.29,616.29,100.0
2021-12-08 14:20:00,615.89,615.96,615.82,615.82,471.0,615.89,615.96,615.82,615.82,471.0
2021-12-08 14:25:00,616.21,616.99,615.96,616.98,2100.0,616.21,616.99,615.96,616.98,2100.0
2021-12-08 14:30:00,617.22,617.79,617.22,617.79,400.0,617.22,617.79,617.22,617.79,400.0
2021-12-08 14:35:00,617.79,617.79,617.79,617.79,0.0,617.79,617.79,617.79,617.79,0.0
2021-12-08 14:40:00,617.2,617.41,617.09,617.09,441.0,617.2,617.41,617.09,617.09,441.0
2021-12-08 14:45:00,617.59,617.8,617.59,617.8,207.0,617.59,617.8,617.59,617.8,207.0
2021-12-08 14:50:00,617.8,617.8,617.8,617.8,0.0,617.8,617.8,617.8,617.8,0.0
2021-12-08 14:55:00,617.8,617.8,617.8,617.8,0.0,617.8,617.8,617.8,617.8,0.0
2021-12-08 15:00:00,618.1,618.1,617.36,617.36,644.0,618.1,618.1,617.36,617.36,644.0
2021-12-08 15:05:00,617.79,617.79,617.5,617.5,300.0,617.79,617.79,617.5,617.5,300.0
2021-12-08 15:10:00,617.66,617.66,617.66,617.66,100.0,617.66,617.66,617.66,617.66,100.0
2021-12-08 15:15:00,617.46,617.88,617.32,617.88,500.0,617.46,617.88,617.32,617.88,500.0
2021-12-08 15:20:00,618.06,618.34,618.06,618.34,200.0,618.06,618.34,618.06,618.34,200.0
2021-12-08 15:25:00,618.22,618.43,618.04,618.43,700.0,618.22,618.43,618.04,618.43,700.0
2021-12-08 15:30:00,618.65,618.99,618.41,618.42,980.0,618.65,618.99,618.41,618.42,980.0
2021-12-08 15:35:00,618.29,618.43,618.08,618.08,800.0,618.29,618.43,618.08,618.08,800.0
2021-12-08 15:40:00,618.72,618.73,618.21,618.22,600.0,618.72,618.73,618.21,618.22,600.0
2021-12-08 15:45:00,618.19,618.63,617.88,618.04,1500.0,618.19,618.63,617.88,618.04,1500.0
2021-12-08 15:50:00,618.3,619.02,618.0,618.69,1319.0,618.3,619.02,618.0,618.69,1319.0
2021-12-08 15:55:00,618.52,619.36,617.77,618.54,12190.0,618.52,619.36,617.77,618.54,12190.0
2021-12-09 09:30:00,618.55,622.58,616.94,622.58,4982.0,618.55,622.58,616.94,622.58,4982.0
2021-12-09 09:35:00,623.9,623.9,620.3,620.56,3720.0,623.9,623.9,620.3,620.56,3720.0
2021-12-09 09:40:00,621.95,621.95,618.54,618.59,1000.0,621.95,621.95,618.54,618.59,1000.0
2021-12-09 09:45:00,619.8,620.45,618.82,618.82,400.0,619.8,620.45,618.82,618.82,400.0
2021-12-09 09:50:00,618.82,618.82,618.82,618.82,0.0,618.82,618.82,618.82,618.82,0.0
2021-12-09 09:55:00,619.58,619.58,618.66,618.66,200.0,619.58,619.58,618.66,618.66,200.0
2021-12-09 10:00:00,619.21,619.94,619.13,619.74,1333.0,619.21,619.94,619.13,619.74,1333.0
2021-12-09 10:05:00,617.54,618.02,615.28,615.28,600.0,617.54,618.02,615.28,615.28,600.0
2021-12-09 10:10:00,615.97,615.97,615.77,615.77,200.0,615.97,615.97,615.77,615.77,200.0
2021-12-09 10:15:00,615.25,615.25,615.25,615.25,100.0,615.25,615.25,615.25,615.25,100.0
2021-12-09 10:20:00,617.41,617.41,617.01,617.01,411.0,617.41,617.41,617.01,617.01,411.0
2021-12-09 10:25:00,617.01,617.01,617.01,617.01,0.0,617.01,617.01,617.01,617.01,0.0
2021-12-09 10:30:00,616.55,617.89,615.96,615.96,339.0,616.55,617.89,615.96,615.96,339.0
2021-12-09 10:35:00,616.35,616.38,615.72,615.72,500.0,616.35,616.38,615.72,615.72,500.0
2021-12-09 10:40:00,616.38,616.39,616.38,616.39,303.0,616.38,616.39,616.38,616.39,303.0
2021-12-09 10:45:00,616.19,616.24,616.13,616.24,300.0,616.19,616.24,616.13,616.24,300.0
2021-12-09 10:50:00,615.7,616.78,615.7,616.78,600.0,615.7,616.78,615.7,616.78,600.0
2021-12-09 10:55:00,616.78,617.23,616.78,617.22,772.0,616.78,617.23,616.78,617.22,772.0
2021-12-09 11:00:00,617.17,617.32,616.77,616.77,1097.0,617.17,617.32,616.77,616.77,1097.0
2021-12-09 11:05:00,616.27,616.28,616.27,616.27,687.0,616.27,616.28,616.27,616.27,687.0
2021-12-09 11:10:00,616.39,617.2,616.34,617.2,625.0,616.39,617.2,616.34,617.2,625.0
2021-12-09 11:15:00,617.82,618.3,617.81,618.3,300.0,617.82,618.3,617.81,618.3,300.0
2021-12-09 11:20:00,618.39,618.83,617.5,618.83,640.0,618.39,618.83,617.5,618.83,640.0
2021-12-09 11:25:00,619.97,619.97,619.97,619.97,100.0,619.97,619.97,619.97,619.97,100.0
2021-12-09 11:30:00,620.23,620.46,619.75,619.76,757.0,620.23,620.46,619.75,619.76,757.0
2021-12-09 11:35:00,618.53,618.53,618.53,618.53,100.0,618.53,618.53,618.53,618.53,100.0
2021-12-09 11:40:00,618.09,618.09,618.08,618.09,146.0,618.09,618.09,618.08,618.09,146.0
2021-12-09 11:45:00,618.05,618.05,617.59,617.59,200.0,618.05,618.05,617.59,617.59,200.0
2021-12-09 11:50:00,617.01,617.31,617.01,617.31,500.0,617.01,617.31,617.01,617.31,500.0
2021-12-09 11:55:00,616.67,616.67,616.67,616.67,100.0,616.67,616.67,616.67,616.67,100.0
2021-12-09 12:00:00,616.13,616.52,615.56,615.86,2500.0,616.13,616.52,615.56,615.86,2500.0
2021-12-09 12:05:00,614.59,614.6,614.11,614.6,500.0,614.59,614.6,614.11,614.6,500.0
2021-12-09 12:10:00,614.46,615.0,614.08,615.0,2382.0,614.46,615.0,614.08,615.0,2382.0
2021-12-09 12:15:00,614.94,615.1,614.09,614.09,900.0,614.94,615.1,614.09,614.09,900.0
2021-12-09 12:20:00,614.17,614.4,614.16,614.3,500.0,614.17,614.4,614.16,614.3,500.0
2021-12-09 12:25:00,614.16,614.16,614.14,614.14,200.0,614.16,614.16,614.14,614.14,200.0
2021-12-09 12:30:00,613.46,613.46,613.06,613.07,200.0,613.46,613.46,613.06,613.07,200.0
2021-12-09 12:35:00,613.5,613.5,611.64,612.91,2102.0,613.5,613.5,611.64,612.91,2102.0
2021-12-09 12:40:00,612.49,612.49,612.49,612.49,100.0,612.49,612.49,612.49,612.49,100.0
2021-12-09 12:45:00,612.41,613.54,612.41,613.54,400.0,612.41,613.54,612.41,613.54,400.0
2021-12-09 12:50:00,613.3,613.3,612.82,612.82,200.0,613.3,613.3,612.82,612.82,200.0
2021-12-09 12:55:00,612.82,612.82,612.82,612.82,0.0,612.82,612.82,612.82,612.82,0.0
2021-12-09 13:00:00,612.6,612.6,612.09,612.09,300.0,612.6,612.6,612.09,612.09,300.0
2021-12-09 13:05:00,611.2,611.2,611.2,611.2,100.0,611.2,611.2,611.2,611.2,100.0
2021-12-09 13:10:00,611.2,611.2,611.2,611.2,0.0,611.2,611.2,611.2,611.2,0.0
2021-12-09 13:15:00,611.67,611.69,611.66,611.69,300.0,611.67,611.69,611.66,611.69,300.0
2021-12-09 13:20:00,611.05,611.6,611.05,611.6,1154.0,611.05,611.6,611.05,611.6,1154.0
2021-12-09 13:25:00,611.56,612.29,611.56,612.29,800.0,611.56,612.29,611.56,612.29,800.0
2021-12-09 13:30:00,613.11,613.11,613.11,613.11,100.0,613.11,613.11,613.11,613.11,100.0
2021-12-09 13:35:00,613.72,614.21,613.51,614.14,1337.0,613.72,614.21,613.51,614.14,1337.0
2021-12-09 13:40:00,614.0,614.01,612.57,612.57,1000.0,614.0,614.01,612.57,612.57,1000.0
2021-12-09 13:45:00,612.57,612.57,611.51,611.98,1607.0,612.57,612.57,611.51,611.98,1607.0
2021-12-09 13:50:00,611.12,611.37,610.88,611.1,1200.0,611.12,611.37,610.88,611.1,1200.0
2021-12-09 13:55:00,611.09,612.32,611.09,612.32,1834.0,611.09,612.32,611.09,612.32,1834.0
2021-12-09 14:00:00,612.6,612.6,612.6,612.6,100.0,612.6,612.6,612.6,612.6,100.0
2021-12-09 14:05:00,612.55,613.1,612.33,613.0,1832.0,612.55,613.1,612.33,613.0,1832.0
2021-12-09 14:10:00,613.44,613.57,613.44,613.57,200.0,613.44,613.57,613.44,613.57,200.0
2021-12-09 14:15:00,613.99,614.38,613.89,613.99,700.0,613.99,614.38,613.89,613.99,700.0
2021-12-09 14:20:00,614.14,615.3,613.57,615.3,1100.0,614.14,615.3,613.57,615.3,1100.0
2021-12-09 14:25:00,614.85,614.85,614.13,614.71,1600.0,614.85,614.85,614.13,614.71,1600.0
2021-12-09 14:30:00,614.23,614.23,614.23,614.23,100.0,614.23,614.23,614.23,614.23,100.0
2021-12-09 14:35:00,614.6,615.01,614.6,614.7,5300.0,614.6,615.01,614.6,614.7,5300.0
2021-12-09 14:40:00,614.37,614.48,613.83,613.83,1500.0,614.37,614.48,613.83,613.83,1500.0
2021-12-09 14:45:00,613.78,613.78,612.93,613.23,995.0,613.78,613.78,612.93,613.23,995.0
2021-12-09 14:50:00,613.11,613.11,612.61,612.61,500.0,613.11,613.11,612.61,612.61,500.0
2021-12-09 14:55:00,612.58,612.63,611.78,611.8,1300.0,612.58,612.63,611.78,611.8,1300.0
2021-12-09 15:00:00,611.8,612.51,611.23,612.51,751.0,611.8,612.51,611.23,612.51,751.0
2021-12-09 15:05:00,611.97,611.97,611.42,611.42,500.0,611.97,611.97,611.42,611.42,500.0
2021-12-09 15:10:00,610.44,611.12,610.44,610.55,1192.0,610.44,611.12,610.44,610.55,1192.0
2021-12-09 15:15:00,610.52,610.52,609.46,609.9,3716.0,610.52,610.52,609.46,609.9,3716.0
2021-12-09 15:20:00,609.04,609.42,609.04,609.4,300.0,609.04,609.42,609.04,609.4,300.0
2021-12-09 15:25:00,609.68,610.1,609.34,609.42,1500.0,609.68,610.1,609.34,609.42,1500.0
2021-12-09 15:30:00,609.28,610.66,609.28,609.55,1300.0,609.28,610.66,609.28,609.55,1300.0
2021-12-09 15:35:00,610.08,610.09,608.96,609.95,1013.0,610.08,610.09,608.96,609.95,1013.0
2021-12-09 15:40:00,609.98,611.52,609.98,611.05,1232.0,609.98,611.52,609.98,611.05,1232.0
2021-12-09 15:45:00,610.62,611.0,610.03,610.99,800.0,610.62,611.0,610.03,610.99,800.0
2021-12-09 15:50:00,610.94,611.9,610.61,610.61,2586.0,610.94,611.9,610.61,610.61,2586.0
2021-12-09 15:55:00,610.28,610.28,607.55,607.59,23187.0,610.28,610.28,607.55,607.59,23187.0
2021-12-10 09:30:00,613.12,613.12,609.13,610.49,3546.0,613.12,613.12,609.13,610.49,3546.0
2021-12-10 09:35:00,613.18,615.6,613.17,615.47,2994.0,613.18,615.6,613.17,615.47,2994.0
2021-12-10 09:40:00,616.63,618.27,614.83,618.15,900.0,616.63,618.27,614.83,618.15,900.0
2021-12-10 09:45:00,617.52,617.99,616.45,616.45,600.0,617.52,617.99,616.45,616.45,600.0
2021-12-10 09:50:00,620.06,620.06,620.06,620.06,100.0,620.06,620.06,620.06,620.06,100.0
2021-12-10 09:55:00,617.02,617.02,613.75,613.75,600.0,617.02,617.02,613.75,613.75,600.0
2021-12-10 10:00:00,615.0,616.73,615.0,615.57,2200.0,615.0,616.73,615.0,615.57,2200.0
2021-12-10 10:05:00,615.42,615.84,613.49,615.84,415.0,615.42,615.84,613.49,615.84,415.0
2021-12-10 10:10:00,615.5,615.5,613.38,613.84,607.0,615.5,615.5,613.38,613.84,607.0
2021-12-10 10:15:00,613.56,615.34,613.55,615.34,802.0,613.56,615.34,613.55,615.34,802.0
2021-12-10 10:20:00,614.88,615.02,614.88,615.02,300.0,614.88,615.02,614.88,615.02,300.0
2021-12-10 10:25:00,614.31,614.8,614.31,614.8,200.0,614.31,614.8,614.31,614.8,200.0
2021-12-10 10:30:00,614.21,614.21,611.58,611.81,883.0,614.21,614.21,611.58,611.81,883.0
2021-12-10 10:35:00,609.19,611.48,609.19,611.48,1345.0,609.19,611.48,609.19,611.48,1345.0
2021-12-10 10:40:00,610.94,612.18,610.79,611.66,1150.0,610.94,612.18,610.79,611.66,1150.0
2021-12-10 10:45:00,610.97,610.97,609.23,609.23,869.0,610.97,610.97,609.23,609.23,869.0
2021-12-10 10:50:00,610.13,610.14,609.8,609.8,200.0,610.13,610.14,609.8,609.8,200.0
2021-12-10 10:55:00,609.78,609.78,609.23,609.78,1965.0,609.78,609.78,609.23,609.78,1965.0
2021-12-10 11:00:00,608.59,609.17,608.59,609.17,307.0,608.59,609.17,608.59,609.17,307.0
2021-12-10 11:05:00,608.58,609.33,608.58,609.07,2337.0,608.58,609.33,608.58,609.07,2337.0
2021-12-10 11:10:00,609.88,609.88,609.64,609.75,500.0,609.88,609.88,609.64,609.75,500.0
2021-12-10 11:15:00,609.15,609.51,608.86,609.5,500.0,609.15,609.51,608.86,609.5,500.0
2021-12-10 11:20:00,609.3,609.89,609.29,609.89,200.0,609.3,609.89,609.29,609.89,200.0
2021-12-10 11:25:00,610.13,611.12,610.12,610.69,2909.0,610.13,611.12,610.12,610.69,2909.0
2021-12-10 11:30:00,609.5,609.5,608.4,608.4,244.0,609.5,609.5,608.4,608.4,244.0
2021-12-10 11:35:00,608.6,609.17,608.6,609.17,413.0,608.6,609.17,608.6,609.17,413.0
2021-12-10 11:40:00,609.24,609.24,609.11,609.15,610.0,609.24,609.24,609.11,609.15,610.0
2021-12-10 11:45:00,609.31,610.69,609.31,610.69,600.0,609.31,610.69,609.31,610.69,600.0
2021-12-10 11:50:00,610.84,611.01,608.24,608.24,800.0,610.84,611.01,608.24,608.24,800.0
2021-12-10 11:55:00,608.59,608.59,608.58,608.59,100.0,608.59,608.59,608.58,608.59,100.0
2021-12-10 12:00:00,608.17,608.75,608.17,608.75,1000.0,608.17,608.75,608.17,608.75,1000.0
2021-12-10 12:05:00,609.14,609.72,609.14,609.72,200.0,609.14,609.72,609.14,609.72,200.0
2021-12-10 12:10:00,609.65,610.11,609.65,609.93,1169.0,609.65,610.11,609.65,609.93,1169.0
2021-12-10 12:15:00,609.99,609.99,609.31,609.31,200.0,609.99,609.99,609.31,609.31,200.0
2021-12-10 12:20:00,608.78,609.55,608.19,608.77,1200.0,608.78,609.55,608.19,608.77,1200.0
2021-12-10 12:25:00,608.97,608.97,608.97,608.97,165.0,608.97,608.97,608.97,608.97,165.0
2021-12-10 12:30:00,608.05,608.05,607.06,607.8,3835.0,608.05,608.05,607.06,607.8,3835.0
2021-12-10 12:35:00,607.53,607.83,607.32,607.59,800.0,607.53,607.83,607.32,607.59,800.0
2021-12-10 12:40:00,607.01,607.05,606.71,606.71,306.0,607.01,607.05,606.71,606.71,306.0
2021-12-10 12:45:00,607.11,608.05,607.09,608.05,815.0,607.11,608.05,607.09,608.05,815.0
2021-12-10 12:50:00,608.63,608.76,608.62,608.63,300.0,608.63,608.76,608.62,608.63,300.0
2021-12-10 12:55:00,608.85,608.85,608.85,608.85,100.0,608.85,608.85,608.85,608.85,100.0
2021-12-10 13:00:00,609.4,609.83,609.4,609.82,200.0,609.4,609.83,609.4,609.82,200.0
2021-12-10 13:05:00,609.25,609.62,609.25,609.45,444.0,609.25,609.62,609.25,609.45,444.0
2021-12-10 13:10:00,609.45,609.45,609.45,609.45,0.0,609.45,609.45,609.45,609.45,0.0
2021-12-10 13:15:00,609.11,609.55,609.11,609.54,269.0,609.11,609.55,609.11,609.54,269.0
2021-12-10 13:20:00,609.02,609.02,609.02,609.02,100.0,609.02,609.02,609.02,609.02,100.0
2021-12-10 13:25:00,609.38,609.75,609.38,609.75,500.0,609.38,609.75,609.38,609.75,500.0
2021-12-10 13:30:00,609.74,610.71,609.73,610.27,1530.0,609.74,610.71,609.73,610.27,1530.0
2021-12-10 13:35:00,610.31,610.74,609.88,609.88,1145.0,610.31,610.74,609.88,609.88,1145.0
2021-12-10 13:40:00,610.17,610.17,609.63,610.16,600.0,610.17,610.17,609.63,610.16,600.0
2021-12-10 13:45:00,610.07,610.13,609.64,609.64,600.0,610.07,610.13,609.64,609.64,600.0
2021-12-10 13:50:00,610.1,610.41,610.03,610.37,1424.0,610.1,610.41,610.03,610.37,1424.0
2021-12-10 13:55:00,610.21,610.53,610.14,610.29,1000.0,610.21,610.53,610.14,610.29,1000.0
2021-12-10 14:00:00,610.54,610.54,609.99,610.33,1004.0,610.54,610.54,609.99,610.33,1004.0
2021-12-10 14:05:00,610.85,610.85,610.79,610.79,300.0,610.85,610.85,610.79,610.79,300.0
2021-12-10 14:10:00,610.57,610.57,610.57,610.57,100.0,610.57,610.57,610.57,610.57,100.0
2021-12-10 14:15:00,610.3,610.74,609.77,610.47,3160.0,610.3,610.74,609.77,610.47,3160.0
2021-12-10 14:20:00,609.9,609.9,609.72,609.72,900.0,609.9,609.9,609.72,609.72,900.0
2021-12-10 14:25:00,610.52,610.52,609.72,609.72,508.0,610.52,610.52,609.72,609.72,508.0
2021-12-10 14:30:00,610.42,610.48,610.0,610.0,500.0,610.42,610.48,610.0,610.0,500.0
2021-12-10 14:35:00,609.5,609.96,609.5,609.96,250.0,609.5,609.96,609.5,609.96,250.0
2021-12-10 14:40:00,609.67,609.67,609.67,609.67,200.0,609.67,609.67,609.67,609.67,200.0
2021-12-10 14:45:00,609.96,609.96,609.42,609.71,400.0,609.96,609.96,609.42,609.71,400.0
2021-12-10 14:50:00,609.54,609.54,608.63,608.85,900.0,609.54,609.54,608.63,608.85,900.0
2021-12-10 14:55:00,608.54,608.61,608.19,608.55,3443.0,608.54,608.61,608.19,608.55,3443.0
2021-12-10 15:00:00,608.83,608.83,608.73,608.73,300.0,608.83,608.83,608.73,608.73,300.0
2021-12-10 15:05:00,608.41,608.7,608.41,608.7,864.0,608.41,608.7,608.41,608.7,864.0
2021-12-10 15:10:00,608.95,609.04,608.76,608.76,303.0,608.95,609.04,608.76,608.76,303.0
2021-12-10 15:15:00,608.96,609.11,608.6,609.11,1318.0,608.96,609.11,608.6,609.11,1318.0
2021-12-10 15:20:00,609.08,609.52,608.8,608.8,1500.0,609.08,609.52,608.8,608.8,1500.0
2021-12-10 15:25:00,609.22,609.22,608.59,608.59,400.0,609.22,609.22,608.59,608.59,400.0
2021-12-10 15:30:00,609.05,609.22,608.99,609.22,1200.0,609.05,609.22,608.99,609.22,1200.0
2021-12-10 15:35:00,609.4,609.75,609.25,609.25,700.0,609.4,609.75,609.25,609.25,700.0
2021-12-10 15:40:00,609.15,609.53,609.15,609.53,500.0,609.15,609.53,609.15,609.53,500.0
2021-12-10 15:45:00,609.7,610.0,609.19,609.33,1545.0,609.7,610.0,609.19,609.33,1545.0
2021-12-10 15:50:00,609.5,610.69,607.71,607.95,5440.0,609.5,610.69,607.71,607.95,5440.0
2021-12-10 15:55:00,608.25,608.25,605.75,607.29,40867.0,608.25,608.25,605.75,607.29,40867.0
2021-12-13 09:30:00,608.82,610.0,608.82,609.07,3941.0,608.82,610.0,608.82,609.07,3941.0
2021-12-13 09:35:00,609.57,610.59,608.11,608.11,800.0,609.57,610.59,608.11,608.11,800.0
2021-12-13 09:40:00,607.19,609.47,606.46,609.47,1558.0,607.19,609.47,606.46,609.47,1558.0
2021-12-13 09:45:00,609.51,609.75,606.21,608.03,1206.0,609.51,609.75,606.21,608.03,1206.0
2021-12-13 09:50:00,608.03,608.03,608.03,608.03,0.0,608.03,608.03,608.03,608.03,0.0
2021-12-13 09:55:00,609.34,613.68,608.53,610.65,1919.0,609.34,613.68,608.53,610.65,1919.0
2021-12-13 10:00:00,610.41,611.58,608.64,611.53,1100.0,610.41,611.58,608.64,611.53,1100.0
2021-12-13 10:05:00,611.41,612.13,610.77,612.13,1419.0,611.41,612.13,610.77,612.13,1419.0
2021-12-13 10:10:00,611.25,613.72,610.74,613.14,1416.0,611.25,613.72,610.74,613.14,1416.0
2021-12-13 10:15:00,613.22,614.84,610.73,611.47,9469.0,613.22,614.84,610.73,611.47,9469.0
2021-12-13 10:20:00,611.32,611.5,607.82,610.09,15521.0,611.32,611.5,607.82,610.09,15521.0
2021-12-13 10:25:00,609.89,610.16,608.75,608.75,1300.0,609.89,610.16,608.75,608.75,1300.0
2021-12-13 10:30:00,608.71,608.71,608.55,608.55,200.0,608.71,608.71,608.55,608.55,200.0
2021-12-13 10:35:00,608.76,609.77,608.76,609.4,400.0,608.76,609.77,608.76,609.4,400.0
2021-12-13 10:40:00,608.78,609.1,608.76,609.1,300.0,608.78,609.1,608.76,609.1,300.0
2021-12-13 10:45:00,609.1,609.1,609.1,609.1,0.0,609.1,609.1,609.1,609.1,0.0
2021-12-13 10:50:00,609.17,610.41,609.17,609.23,920.0,609.17,610.41,609.17,609.23,920.0
2021-12-13 10:55:00,608.8,609.35,608.8,609.35,691.0,608.8,609.35,608.8,609.35,691.0
2021-12-13 11:00:00,609.43,610.09,606.91,608.44,1354.0,609.43,610.09,606.91,608.44,1354.0
2021-12-13 11:05:00,610.07,611.33,610.07,611.01,400.0,610.07,611.33,610.07,611.01,400.0
2021-12-13 11:10:00,610.12,610.57,610.12,610.57,300.0,610.12,610.57,610.12,610.57,300.0
2021-12-13 11:15:00,610.98,611.05,610.54,610.64,1100.0,610.98,611.05,610.54,610.64,1100.0
2021-12-13 11:20:00,611.16,611.16,609.5,609.61,2100.0,611.16,611.16,609.5,609.61,2100.0
2021-12-13 11:25:00,609.79,610.6,609.64,610.6,1406.0,609.79,610.6,609.64,610.6,1406.0
2021-12-13 11:30:00,610.69,611.34,610.69,611.34,300.0,610.69,611.34,610.69,611.34,300.0
2021-12-13 11:35:00,611.82,612.15,610.17,610.64,2000.0,611.82,612.15,610.17,610.64,2000.0
2021-12-13 11:40:00,610.29,610.29,609.94,610.01,776.0,610.29,610.29,609.94,610.01,776.0
2021-12-13 11:45:00,610.0,610.0,608.74,608.74,733.0,610.0,610.0,608.74,608.74,733.0
2021-12-13 11:50:00,609.44,609.44,608.35,608.75,700.0,609.44,609.44,608.35,608.75,700.0
2021-12-13 11:55:00,608.9,608.91,608.29,608.3,1053.0,608.9,608.91,608.29,608.3,1053.0
2021-12-13 12:00:00,608.03,608.05,607.12,607.12,1100.0,608.03,608.05,607.12,607.12,1100.0
2021-12-13 12:05:00,607.35,607.4,606.43,607.39,10878.0,607.35,607.4,606.43,607.39,10878.0
2021-12-13 12:10:00,607.53,608.58,607.15,608.58,2000.0,607.53,608.58,607.15,608.58,2000.0
2021-12-13 12:15:00,609.0,609.0,607.03,607.04,1210.0,609.0,609.0,607.03,607.04,1210.0
2021-12-13 12:20:00,606.92,606.95,606.12,606.13,637.0,606.92,606.95,606.12,606.13,637.0
2021-12-13 12:25:00,605.57,605.57,605.06,605.07,1100.0,605.57,605.57,605.06,605.07,1100.0
2021-12-13 12:30:00,606.34,606.35,605.67,605.67,516.0,606.34,606.35,605.67,605.67,516.0
2021-12-13 12:35:00,606.78,606.79,606.78,606.79,300.0,606.78,606.79,606.78,606.79,300.0
2021-12-13 12:40:00,606.63,606.68,606.48,606.68,300.0,606.63,606.68,606.48,606.68,300.0
2021-12-13 12:45:00,606.32,606.33,606.32,606.32,100.0,606.32,606.33,606.32,606.32,100.0
2021-12-13 12:50:00,606.58,606.67,605.1,605.1,1101.0,606.58,606.67,605.1,605.1,1101.0
2021-12-13 12:55:00,604.73,604.73,604.72,604.73,100.0,604.73,604.73,604.72,604.73,100.0
2021-12-13 13:00:00,605.01,606.5,604.41,606.5,700.0,605.01,606.5,604.41,606.5,700.0
2021-12-13 13:05:00,605.92,605.92,604.65,604.65,900.0,605.92,605.92,604.65,604.65,900.0
2021-12-13 13:10:00,603.82,603.89,603.05,603.05,400.0,603.82,603.89,603.05,603.05,400.0
2021-12-13 13:15:00,603.8,603.8,602.98,602.98,500.0,603.8,603.8,602.98,602.98,500.0
2021-12-13 13:20:00,603.49,603.49,602.45,602.58,1653.0,603.49,603.49,602.45,602.58,1653.0
2021-12-13 13:25:00,602.93,603.16,602.93,603.15,500.0,602.93,603.16,602.93,603.15,500.0
2021-12-13 13:30:00,602.77,602.77,602.15,602.15,600.0,602.77,602.77,602.15,602.15,600.0
2021-12-13 13:35:00,601.93,602.42,601.93,602.42,347.0,601.93,602.42,601.93,602.42,347.0
2021-12-13 13:40:00,603.59,604.76,603.59,604.76,405.0,603.59,604.76,603.59,604.76,405.0
2021-12-13 13:45:00,604.42,604.8,604.22,604.43,1438.0,604.42,604.8,604.22,604.43,1438.0
2021-12-13 13:50:00,604.84,606.52,604.84,606.52,600.0,604.84,606.52,604.84,606.52,600.0
2021-12-13 13:55:00,607.26,607.8,606.68,607.8,800.0,607.26,607.8,606.68,607.8,800.0
2021-12-13 14:00:00,608.13,608.38,607.29,607.56,1100.0,608.13,608.38,607.29,607.56,1100.0
2021-12-13 14:05:00,607.07,607.15,606.68,607.14,558.0,607.07,607.15,606.68,607.14,558.0
2021-12-13 14:10:00,607.45,607.45,607.13,607.13,647.0,607.45,607.45,607.13,607.13,647.0
2021-12-13 14:15:00,606.67,606.84,606.66,606.84,343.0,606.67,606.84,606.66,606.84,343.0
2021-12-13 14:20:00,607.11,607.11,607.1,607.11,100.0,607.11,607.11,607.1,607.11,100.0
2021-12-13 14:25:00,607.38,607.38,606.53,606.53,200.0,607.38,607.38,606.53,606.53,200.0
2021-12-13 14:30:00,606.5,606.5,605.93,606.31,870.0,606.5,606.5,605.93,606.31,870.0
2021-12-13 14:35:00,606.39,606.39,606.11,606.38,800.0,606.39,606.39,606.11,606.38,800.0
2021-12-13 14:40:00,606.43,606.49,606.11,606.49,844.0,606.43,606.49,606.11,606.49,844.0
2021-12-13 14:45:00,607.23,607.23,607.23,607.23,100.0,607.23,607.23,607.23,607.23,100.0
2021-12-13 14:50:00,606.17,606.17,605.87,605.87,212.0,606.17,606.17,605.87,605.87,212.0
2021-12-13 14:55:00,606.59,606.66,605.46,605.96,2239.0,606.59,606.66,605.46,605.96,2239.0
2021-12-13 15:00:00,606.01,606.01,605.92,605.99,404.0,606.01,606.01,605.92,605.99,404.0
2021-12-13 15:05:00,606.34,606.34,605.47,605.56,400.0,606.34,606.34,605.47,605.56,400.0
2021-12-13 15:10:00,605.35,605.55,605.33,605.35,547.0,605.35,605.55,605.33,605.35,547.0
2021-12-13 15:15:00,604.67,604.67,603.87,604.22,822.0,604.67,604.67,603.87,604.22,822.0
2021-12-13 15:20:00,604.25,604.88,604.25,604.88,700.0,604.25,604.88,604.25,604.88,700.0
2021-12-13 15:25:00,604.6,604.81,603.72,603.72,1725.0,604.6,604.81,603.72,603.72,1725.0
2021-12-13 15:30:00,603.87,607.12,603.87,607.12,900.0,603.87,607.12,603.87,607.12,900.0
2021-12-13 15:35:00,607.15,608.27,607.15,607.27,1365.0,607.15,608.27,607.15,607.27,1365.0
2021-12-13 15:40:00,607.19,607.86,607.19,607.5,500.0,607.19,607.86,607.19,607.5,500.0
2021-12-13 15:45:00,607.59,607.86,607.46,607.8,500.0,607.59,607.86,607.46,607.8,500.0
2021-12-13 15:50:00,607.55,608.44,606.78,607.18,3725.0,607.55,608.44,606.78,607.18,3725.0
2021-12-13 15:55:00,606.49,607.3,605.23,605.84,5929.0,606.49,607.3,605.23,605.84,5929.0
2021-12-14 09:30:00,603.25,603.96,597.54,599.51,6745.0,603.25,603.96,597.54,599.51,6745.0
2021-12-14 09:35:00,598.55,600.74,596.17,597.82,2100.0,598.55,600.74,596.17,597.82,2100.0
2021-12-14 09:40:00,599.48,603.12,599.48,601.22,2300.0,599.48,603.12,599.48,601.22,2300.0
2021-12-14 09:45:00,601.02,601.02,595.0,597.24,3955.0,601.02,601.02,595.0,597.24,3955.0
2021-12-14 09:50:00,596.45,597.02,595.13,597.01,500.0,596.45,597.02,595.13,597.01,500.0
2021-12-14 09:55:00,597.69,597.91,596.77,597.79,700.0,597.69,597.91,596.77,597.79,700.0
2021-12-14 10:00:00,598.79,598.84,596.03,596.34,1900.0,598.79,598.84,596.03,596.34,1900.0
2021-12-14 10:05:00,596.35,597.83,596.31,596.56,1372.0,596.35,597.83,596.31,596.56,1372.0
2021-12-14 10:10:00,596.12,596.46,594.96,594.97,538.0,596.12,596.46,594.96,594.97,538.0
2021-12-14 10:15:00,594.91,595.95,594.65,595.13,1200.0,594.91,595.95,594.65,595.13,1200.0
2021-12-14 10:20:00,595.08,595.08,593.64,595.01,800.0,595.08,595.08,593.64,595.01,800.0
2021-12-14 10:25:00,594.99,594.99,594.98,594.99,100.0,594.99,594.99,594.98,594.99,100.0
2021-12-14 10:30:00,595.12,595.34,593.61,595.05,1300.0,595.12,595.34,593.61,595.05,1300.0
2021-12-14 10:35:00,594.69,595.15,594.23,594.27,1200.0,594.69,595.15,594.23,594.27,1200.0
2021-12-14 10:40:00,593.59,593.59,591.52,591.54,2117.0,593.59,593.59,591.52,591.54,2117.0
2021-12-14 10:45:00,590.82,590.95,589.05,590.95,1448.0,590.82,590.95,589.05,590.95,1448.0
2021-12-14 10:50:00,590.03,590.57,589.72,590.11,500.0,590.03,590.57,589.72,590.11,500.0
2021-12-14 10:55:00,589.64,589.66,588.56,589.66,1100.0,589.64,589.66,588.56,589.66,1100.0
2021-12-14 11:00:00,590.01,591.51,588.43,589.6,2100.0,590.01,591.51,588.43,589.6,2100.0
2021-12-14 11:05:00,589.38,590.67,589.38,590.67,475.0,589.38,590.67,589.38,590.67,475.0
2021-12-14 11:10:00,592.77,592.77,591.92,591.99,1244.0,592.77,592.77,591.92,591.99,1244.0
2021-12-14 11:15:00,592.19,593.32,591.62,591.91,1300.0,592.19,593.32,591.62,591.91,1300.0
2021-12-14 11:20:00,592.04,592.49,592.04,592.49,400.0,592.04,592.49,592.04,592.49,400.0
2021-12-14 11:25:00,592.9,594.79,592.9,594.74,770.0,592.9,594.79,592.9,594.74,770.0
2021-12-14 11:30:00,593.93,594.79,593.9,594.01,500.0,593.93,594.79,593.9,594.01,500.0
2021-12-14 11:35:00,594.01,594.01,594.01,594.01,0.0,594.01,594.01,594.01,594.01,0.0
2021-12-14 11:40:00,593.77,594.74,592.43,592.44,1415.0,593.77,594.74,592.43,592.44,1415.0
2021-12-14 11:45:00,593.13,593.13,593.13,593.13,200.0,593.13,593.13,593.13,593.13,200.0
2021-12-14 11:50:00,592.75,592.75,591.79,591.79,400.0,592.75,592.75,591.79,591.79,400.0
2021-12-14 11:55:00,591.78,592.82,591.07,591.07,1342.0,591.78,592.82,591.07,591.07,1342.0
2021-12-14 12:00:00,591.07,591.07,591.07,591.07,0.0,591.07,591.07,591.07,591.07,0.0
2021-12-14 12:05:00,593.1,593.13,593.02,593.02,300.0,593.1,593.13,593.02,593.02,300.0
2021-12-14 12:10:00,593.72,593.72,593.42,593.44,595.0,593.72,593.72,593.42,593.44,595.0
2021-12-14 12:15:00,592.68,592.71,591.6,591.74,1720.0,592.68,592.71,591.6,591.74,1720.0
2021-12-14 12:20:00,591.45,591.45,591.44,591.45,114.0,591.45,591.45,591.44,591.45,114.0
2021-12-14 12:25:00,592.59,592.81,592.57,592.81,300.0,592.59,592.81,592.57,592.81,300.0
2021-12-14 12:30:00,592.45,592.45,590.44,590.57,1100.0,592.45,592.45,590.44,590.57,1100.0
2021-12-14 12:35:00,589.86,590.2,589.63,590.0,800.0,589.86,590.2,589.63,590.0,800.0
2021-12-14 12:40:00,589.71,589.71,589.71,589.71,100.0,589.71,589.71,589.71,589.71,100.0
2021-12-14 12:45:00,589.25,589.31,588.96,589.31,700.0,589.25,589.31,588.96,589.31,700.0
2021-12-14 12:50:00,589.29,589.72,589.29,589.72,300.0,589.29,589.72,589.29,589.72,300.0
2021-12-14 12:55:00,590.07,590.62,589.53,590.52,1975.0,590.07,590.62,589.53,590.52,1975.0
2021-12-14 13:00:00,590.09,590.14,589.94,590.02,800.0,590.09,590.14,589.94,590.02,800.0
2021-12-14 13:05:00,590.03,590.27,589.73,590.26,1410.0,590.03,590.27,589.73,590.26,1410.0
2021-12-14 13:10:00,590.2,590.59,589.51,589.92,2400.0,590.2,590.59,589.51,589.92,2400.0
2021-12-14 13:15:00,589.78,589.78,589.19,589.19,700.0,589.78,589.78,589.19,589.19,700.0
2021-12-14 13:20:00,589.24,589.24,588.84,588.84,255.0,589.24,589.24,588.84,588.84,255.0
2021-12-14 13:25:00,589.07,591.01,589.07,590.34,2906.0,589.07,591.01,589.07,590.34,2906.0
2021-12-14 13:30:00,590.57,590.57,589.92,589.92,1196.0,590.57,590.57,589.92,589.92,1196.0
2021-12-14 13:35:00,589.89,589.89,589.02,589.02,550.0,589.89,589.89,589.02,589.02,550.0
2021-12-14 13:40:00,588.87,589.12,588.43,588.43,600.0,588.87,589.12,588.43,588.43,600.0
2021-12-14 13:45:00,588.8,588.8,588.41,588.41,1000.0,588.8,588.8,588.41,588.41,1000.0
2021-12-14 13:50:00,587.24,587.25,586.64,586.64,795.0,587.24,587.25,586.64,586.64,795.0
2021-12-14 13:55:00,587.06,587.43,587.05,587.32,338.0,587.06,587.43,587.05,587.32,338.0
2021-12-14 14:00:00,587.22,588.08,587.22,588.08,1106.0,587.22,588.08,587.22,588.08,1106.0
2021-12-14 14:05:00,587.79,588.25,586.99,587.93,1400.0,587.79,588.25,586.99,587.93,1400.0
2021-12-14 14:10:00,587.93,588.56,587.42,587.72,2112.0,587.93,588.56,587.42,587.72,2112.0
2021-12-14 14:15:00,587.41,588.26,587.41,588.25,400.0,587.41,588.26,587.41,588.25,400.0
2021-12-14 14:20:00,588.02,589.04,588.02,589.04,900.0,588.02,589.04,588.02,589.04,900.0
2021-12-14 14:25:00,588.64,588.79,588.39,588.59,1350.0,588.64,588.79,588.39,588.59,1350.0
2021-12-14 14:30:00,588.67,589.29,588.31,589.29,3709.0,588.67,589.29,588.31,589.29,3709.0
2021-12-14 14:35:00,588.87,589.17,588.42,589.17,1095.0,588.87,589.17,588.42,589.17,1095.0
2021-12-14 14:40:00,589.66,590.3,589.63,590.3,3300.0,589.66,590.3,589.63,590.3,3300.0
2021-12-14 14:45:00,591.85,591.85,591.85,591.85,100.0,591.85,591.85,591.85,591.85,100.0
2021-12-14 14:50:00,591.54,592.32,591.07,592.11,1999.0,591.54,592.32,591.07,592.11,1999.0
2021-12-14 14:55:00,592.88,593.37,592.29,592.98,1100.0,592.88,593.37,592.29,592.98,1100.0
2021-12-14 15:00:00,593.61,593.68,592.99,593.63,697.0,593.61,593.68,592.99,593.63,697.0
2021-12-14 15:05:00,594.59,594.59,593.96,593.96,200.0,594.59,594.59,593.96,593.96,200.0
2021-12-14 15:10:00,594.55,594.55,593.96,594.07,4868.0,594.55,594.55,593.96,594.07,4868.0
2021-12-14 15:15:00,593.07,594.16,593.07,594.16,1900.0,593.07,594.16,593.07,594.16,1900.0
2021-12-14 15:20:00,593.95,595.12,593.95,595.0,1271.0,593.95,595.12,593.95,595.0,1271.0
2021-12-14 15:25:00,594.86,595.57,594.81,595.4,900.0,594.86,595.57,594.81,595.4,900.0
2021-12-14 15:30:00,595.98,598.1,595.98,598.0,3000.0,595.98,598.1,595.98,598.0,3000.0
2021-12-14 15:35:00,598.41,598.5,597.32,597.41,3111.0,598.41,598.5,597.32,597.41,3111.0
2021-12-14 15:40:00,597.82,598.2,597.09,597.36,5948.0,597.82,598.2,597.09,597.36,5948.0
2021-12-14 15:45:00,597.2,597.21,596.13,596.73,2977.0,597.2,597.21,596.13,596.73,2977.0
2021-12-14 15:50:00,596.95,596.95,596.09,596.09,2801.0,596.95,596.95,596.09,596.09,2801.0
2021-12-14 15:55:00,596.38,597.36,595.06,596.43,14960.0,596.38,597.36,595.06,596.43,14960.0
2021-12-15 09:30:00,598.1,600.98,596.79,600.98,4521.0,598.1,600.98,596.79,600.98,4521.0
2021-12-15 09:35:00,601.63,604.38,601.63,604.38,600.0,601.63,604.38,601.63,604.38,600.0
2021-12-15 09:40:00,603.1,605.0,603.05,603.08,1779.0,603.1,605.0,603.05,603.08,1779.0
2021-12-15 09:45:00,602.65,602.91,601.1,601.31,1100.0,602.65,602.91,601.1,601.31,1100.0
2021-12-15 09:50:00,600.38,600.53,599.16,599.22,2400.0,600.38,600.53,599.16,599.22,2400.0
2021-12-15 09:55:00,598.98,600.7,598.98,599.41,1700.0,598.98,600.7,598.98,599.41,1700.0
2021-12-15 10:00:00,598.85,600.39,597.18,600.39,700.0,598.85,600.39,597.18,600.39,700.0
2021-12-15 10:05:00,601.36,602.04,601.05,601.33,618.0,601.36,602.04,601.05,601.33,618.0
2021-12-15 10:10:00,602.82,605.42,602.56,604.16,5000.0,602.82,605.42,602.56,604.16,5000.0
2021-12-15 10:15:00,604.21,604.84,603.67,604.17,2830.0,604.21,604.84,603.67,604.17,2830.0
2021-12-15 10:20:00,604.41,604.7,603.15,603.15,1290.0,604.41,604.7,603.15,603.15,1290.0
2021-12-15 10:25:00,603.7,604.52,603.7,603.95,700.0,603.7,604.52,603.7,603.95,700.0
2021-12-15 10:30:00,603.95,605.56,603.95,605.03,1075.0,603.95,605.56,603.95,605.03,1075.0
2021-12-15 10:35:00,606.44,606.44,605.54,606.19,1952.0,606.44,606.44,605.54,606.19,1952.0
2021-12-15 10:40:00,607.67,608.2,607.67,608.2,400.0,607.67,608.2,607.67,608.2,400.0
2021-12-15 10:45:00,607.99,607.99,606.53,606.53,500.0,607.99,607.99,606.53,606.53,500.0
2021-12-15 10:50:00,606.36,606.46,605.96,606.46,300.0,606.36,606.46,605.96,606.46,300.0
2021-12-15 10:55:00,606.14,606.31,604.83,605.11,958.0,606.14,606.31,604.83,605.11,958.0
2021-12-15 11:00:00,605.95,606.76,605.92,605.93,800.0,605.95,606.76,605.92,605.93,800.0
2021-12-15 11:05:00,605.75,606.66,605.64,606.56,1200.0,605.75,606.66,605.64,606.56,1200.0
2021-12-15 11:10:00,606.25,606.25,604.03,605.05,1676.0,606.25,606.25,604.03,605.05,1676.0
2021-12-15 11:15:00,605.69,607.04,605.26,606.21,3932.0,605.69,607.04,605.26,606.21,3932.0
2021-12-15 11:20:00,606.39,607.97,606.39,607.97,500.0,606.39,607.97,606.39,607.97,500.0
2021-12-15 11:25:00,608.43,608.43,607.07,607.07,1000.0,608.43,608.43,607.07,607.07,1000.0
2021-12-15 11:30:00,606.59,606.59,606.23,606.23,200.0,606.59,606.59,606.23,606.23,200.0
2021-12-15 11:35:00,606.37,607.41,606.37,607.35,798.0,606.37,607.41,606.37,607.35,798.0
2021-12-15 11:40:00,607.2,607.2,605.58,605.58,1200.0,607.2,607.2,605.58,605.58,1200.0
2021-12-15 11:45:00,604.71,604.71,604.27,604.27,200.0,604.71,604.71,604.27,604.27,200.0
2021-12-15 11:50:00,604.26,604.45,604.25,604.45,295.0,604.26,604.45,604.25,604.45,295.0
2021-12-15 11:55:00,604.94,604.94,603.14,603.14,1300.0,604.94,604.94,603.14,603.14,1300.0
2021-12-15 12:00:00,602.27,602.31,602.27,602.31,400.0,602.27,602.31,602.27,602.31,400.0
2021-12-15 12:05:00,601.27,601.27,600.78,600.78,200.0,601.27,601.27,600.78,600.78,200.0
2021-12-15 12:10:00,600.0,600.94,599.7,600.94,500.0,600.0,600.94,599.7,600.94,500.0
2021-12-15 12:15:00,600.57,601.15,600.28,601.14,1090.0,600.57,601.15,600.28,601.14,1090.0
2021-12-15 12:20:00,601.3,601.3,601.29,601.3,200.0,601.3,601.3,601.29,601.3,200.0
2021-12-15 12:25:00,602.19,603.15,601.98,602.14,825.0,602.19,603.15,601.98,602.14,825.0
2021-12-15 12:30:00,602.11,602.11,598.57,598.57,2519.0,602.11,602.11,598.57,598.57,2519.0
2021-12-15 12:35:00,599.12,600.17,599.12,600.17,400.0,599.12,600.17,599.12,600.17,400.0
2021-12-15 12:40:00,600.37,601.25,599.88,601.25,8970.0,600.37,601.25,599.88,601.25,8970.0
2021-12-15 12:45:00,601.99,603.2,601.66,601.66,500.0,601.99,603.2,601.66,601.66,500.0
2021-12-15 12:50:00,601.63,601.64,601.63,601.63,246.0,601.63,601.64,601.63,601.63,246.0
2021-12-15 12:55:00,601.63,601.63,601.63,601.63,0.0,601.63,601.63,601.63,601.63,0.0
2021-12-15 13:00:00,601.81,601.97,601.81,601.97,200.0,601.81,601.97,601.81,601.97,200.0
2021-12-15 13:05:00,601.96,602.4,601.76,602.33,900.0,601.96,602.4,601.76,602.33,900.0
2021-12-15 13:10:00,602.33,602.33,602.33,602.33,0.0,602.33,602.33,602.33,602.33,0.0
2021-12-15 13:15:00,601.19,601.19,601.18,601.19,100.0,601.19,601.19,601.18,601.19,100.0
2021-12-15 13:20:00,601.59,602.13,601.59,602.13,300.0,601.59,602.13,601.59,602.13,300.0
2021-12-15 13:25:00,601.81,601.82,601.81,601.81,609.0,601.81,601.82,601.81,601.81,609.0
2021-12-15 13:30:00,601.25,601.4,601.25,601.38,500.0,601.25,601.4,601.25,601.38,500.0
2021-12-15 13:35:00,600.65,600.99,600.09,600.09,6100.0,600.65,600.99,600.09,600.09,6100.0
2021-12-15 13:40:00,600.18,600.79,600.18,600.79,629.0,600.18,600.79,600.18,600.79,629.0
2021-12-15 13:45:00,601.43,601.44,601.35,601.44,564.0,601.43,601.44,601.35,601.44,564.0
2021-12-15 13:50:00,599.86,600.43,599.86,600.43,538.0,599.86,600.43,599.86,600.43,538.0
2021-12-15 13:55:00,602.58,602.58,602.58,602.58,100.0,602.58,602.58,602.58,602.58,100.0
2021-12-15 14:00:00,602.25,602.25,599.74,601.69,2100.0,602.25,602.25,599.74,601.69,2100.0
2021-12-15 14:05:00,602.42,602.92,601.39,602.92,800.0,602.42,602.92,601.39,602.92,800.0
2021-12-15 14:10:00,603.62,605.15,602.67,605.14,1475.0,603.62,605.15,602.67,605.14,1475.0
2021-12-15 14:15:00,605.29,606.89,605.0,606.89,2280.0,605.29,606.89,605.0,606.89,2280.0
2021-12-15 14:20:00,606.28,606.28,603.73,603.73,500.0,606.28,606.28,603.73,603.73,500.0
2021-12-15 14:25:00,602.21,604.19,601.65,601.78,1294.0,602.21,604.19,601.65,601.78,1294.0
2021-12-15 14:30:00,602.39,602.65,601.42,601.43,300.0,602.39,602.65,601.42,601.43,300.0
2021-12-15 14:35:00,601.73,603.9,601.73,603.49,1409.0,601.73,603.9,601.73,603.49,1409.0
2021-12-15 14:40:00,604.34,604.97,604.0,604.0,694.0,604.34,604.97,604.0,604.0,694.0
2021-12-15 14:45:00,604.34,605.19,604.24,604.24,875.0,604.34,605.19,604.24,604.24,875.0
2021-12-15 14:50:00,604.34,606.16,604.34,606.16,353.0,604.34,606.16,604.34,606.16,353.0
2021-12-15 14:55:00,606.76,607.01,604.53,605.36,811.0,606.76,607.01,604.53,605.36,811.0
2021-12-15 15:00:00,604.73,605.47,604.73,605.29,300.0,604.73,605.47,604.73,605.29,300.0
2021-12-15 15:05:00,606.09,608.91,605.79,608.91,900.0,606.09,608.91,605.79,608.91,900.0
2021-12-15 15:10:00,608.32,608.95,608.02,608.47,4700.0,608.32,608.95,608.02,608.47,4700.0
2021-12-15 15:15:00,608.53,608.83,607.39,608.1,13759.0,608.53,608.83,607.39,608.1,13759.0
2021-12-15 15:20:00,608.04,609.08,607.28,608.39,9744.0,608.04,609.08,607.28,608.39,9744.0
2021-12-15 15:25:00,608.47,609.32,608.45,608.94,4752.0,608.47,609.32,608.45,608.94,4752.0
2021-12-15 15:30:00,609.04,609.6,607.94,609.49,9541.0,609.04,609.6,607.94,609.49,9541.0
2021-12-15 15:35:00,609.62,609.98,609.28,609.59,1500.0,609.62,609.98,609.28,609.59,1500.0
2021-12-15 15:40:00,610.34,610.34,608.77,608.77,2072.0,610.34,610.34,608.77,608.77,2072.0
2021-12-15 15:45:00,609.1,609.11,607.52,608.3,1352.0,609.1,609.11,607.52,608.3,1352.0
2021-12-15 15:50:00,608.59,610.93,608.59,610.46,2000.0,608.59,610.93,608.59,610.46,2000.0
2021-12-15 15:55:00,610.97,612.0,610.64,611.59,9546.0,610.97,612.0,610.64,611.59,9546.0
2021-12-16 09:30:00,613.25,616.54,613.25,614.67,4568.0,613.25,616.54,613.25,614.67,4568.0
2021-12-16 09:35:00,614.41,616.27,614.41,615.63,1400.0,614.41,616.27,614.41,615.63,1400.0
2021-12-16 09:40:00,615.63,615.63,615.63,615.63,0.0,615.63,615.63,615.63,615.63,0.0
2021-12-16 09:45:00,616.24,616.74,616.24,616.35,1500.0,616.24,616.74,616.24,616.35,1500.0
2021-12-16 09:50:00,616.27,616.97,615.22,616.97,800.0,616.27,616.97,615.22,616.97,800.0
2021-12-16 09:55:00,617.4,618.34,617.4,617.44,4368.0,617.4,618.34,617.4,617.44,4368.0
2021-12-16 10:00:00,617.1,617.1,613.42,615.64,2220.0,617.1,617.1,613.42,615.64,2220.0
2021-12-16 10:05:00,614.67,616.92,614.67,616.92,600.0,614.67,616.92,614.67,616.92,600.0
2021-12-16 10:10:00,616.52,617.29,615.7,616.39,2148.0,616.52,617.29,615.7,616.39,2148.0
2021-12-16 10:15:00,616.98,617.03,615.98,615.98,600.0,616.98,617.03,615.98,615.98,600.0
2021-12-16 10:20:00,617.92,619.28,617.59,619.28,1792.0,617.92,619.28,617.59,619.28,1792.0
2021-12-16 10:25:00,619.13,619.28,615.19,616.92,13507.0,619.13,619.28,615.19,616.92,13507.0
2021-12-16 10:30:00,618.33,618.34,616.79,618.0,567.0,618.33,618.34,616.79,618.0,567.0
2021-12-16 10:35:00,618.0,618.45,617.91,618.09,7997.0,618.0,618.45,617.91,618.09,7997.0
2021-12-16 10:40:00,617.43,617.43,616.62,616.62,345.0,617.43,617.43,616.62,616.62,345.0
2021-12-16 10:45:00,615.85,615.98,615.71,615.98,400.0,615.85,615.98,615.71,615.98,400.0
2021-12-16 10:50:00,616.26,617.39,616.26,616.58,2035.0,616.26,617.39,616.26,616.58,2035.0
2021-12-16 10:55:00,616.38,616.38,614.56,615.88,2433.0,616.38,616.38,614.56,615.88,2433.0
2021-12-16 11:00:00,614.93,614.93,612.92,612.93,1000.0,614.93,614.93,612.92,612.93,1000.0
2021-12-16 11:05:00,613.62,615.57,613.61,615.57,2178.0,613.62,615.57,613.61,615.57,2178.0
2021-12-16 11:10:00,615.95,616.35,614.83,614.83,3180.0,615.95,616.35,614.83,614.83,3180.0
2021-12-16 11:15:00,615.46,616.36,615.1,615.1,800.0,615.46,616.36,615.1,615.1,800.0
2021-12-16 11:20:00,615.59,615.59,615.05,615.05,443.0,615.59,615.59,615.05,615.05,443.0
2021-12-16 11:25:00,614.88,614.98,614.83,614.83,434.0,614.88,614.98,614.83,614.83,434.0
2021-12-16 11:30:00,615.0,616.15,614.9,616.08,8205.0,615.0,616.15,614.9,616.08,8205.0
2021-12-16 11:35:00,617.0,617.49,616.89,616.89,600.0,617.0,617.49,616.89,616.89,600.0
2021-12-16 11:40:00,617.04,617.04,616.21,616.49,1354.0,617.04,617.04,616.21,616.49,1354.0
2021-12-16 11:45:00,616.4,617.47,616.39,617.47,300.0,616.4,617.47,616.39,617.47,300.0
2021-12-16 11:50:00,617.39,617.39,616.48,616.48,500.0,617.39,617.39,616.48,616.48,500.0
2021-12-16 11:55:00,616.2,616.49,616.2,616.47,961.0,616.2,616.49,616.2,616.47,961.0
2021-12-16 12:00:00,616.63,616.96,615.79,615.91,1300.0,616.63,616.96,615.79,615.91,1300.0
2021-12-16 12:05:00,616.0,616.62,615.99,616.53,1100.0,616.0,616.62,615.99,616.53,1100.0
2021-12-16 12:10:00,616.71,616.71,615.71,615.92,8100.0,616.71,616.71,615.71,615.92,8100.0
2021-12-16 12:15:00,616.05,617.15,615.72,617.15,7516.0,616.05,617.15,615.72,617.15,7516.0
2021-12-16 12:20:00,617.45,617.75,615.08,615.08,2639.0,617.45,617.75,615.08,615.08,2639.0
2021-12-16 12:25:00,614.89,614.89,614.89,614.89,100.0,614.89,614.89,614.89,614.89,100.0
2021-12-16 12:30:00,615.7,616.21,615.4,615.4,600.0,615.7,616.21,615.4,615.4,600.0
2021-12-16 12:35:00,615.84,615.99,615.84,615.87,300.0,615.84,615.99,615.84,615.87,300.0
2021-12-16 12:40:00,616.19,616.19,615.56,615.87,300.0,616.19,616.19,615.56,615.87,300.0
2021-12-16 12:45:00,616.07,616.4,614.98,615.02,800.0,616.07,616.4,614.98,615.02,800.0
2021-12-16 12:50:00,614.73,615.35,614.69,614.69,900.0,614.73,615.35,614.69,614.69,900.0
2021-12-16 12:55:00,613.84,613.84,613.51,613.51,200.0,613.84,613.84,613.51,613.51,200.0
2021-12-16 13:00:00,612.98,613.14,611.98,612.59,6525.0,612.98,613.14,611.98,612.59,6525.0
2021-12-16 13:05:00,612.28,612.28,611.7,611.71,960.0,612.28,612.28,611.7,611.71,960.0
2021-12-16 13:10:00,613.58,615.15,613.58,614.82,1589.0,613.58,615.15,613.58,614.82,1589.0
2021-12-16 13:15:00,615.14,615.73,615.14,615.46,600.0,615.14,615.73,615.14,615.46,600.0
2021-12-16 13:20:00,615.38,615.38,614.55,615.06,5478.0,615.38,615.38,614.55,615.06,5478.0
2021-12-16 13:25:00,614.5,614.5,613.69,614.34,385.0,614.5,614.5,613.69,614.34,385.0
2021-12-16 13:30:00,614.34,614.34,614.34,614.34,0.0,614.34,614.34,614.34,614.34,0.0
2021-12-16 13:35:00,611.74,612.36,611.69,612.36,300.0,611.74,612.36,611.69,612.36,300.0
2021-12-16 13:40:00,612.14,612.63,612.0,612.63,500.0,612.14,612.63,612.0,612.63,500.0
2021-12-16 13:45:00,612.87,613.76,612.86,613.63,600.0,612.87,613.76,612.86,613.63,600.0
2021-12-16 13:50:00,613.66,613.66,613.14,613.16,800.0,613.66,613.66,613.14,613.16,800.0
2021-12-16 13:55:00,612.06,612.75,612.06,612.75,400.0,612.06,612.75,612.06,612.75,400.0
2021-12-16 14:00:00,612.9,613.35,612.63,612.82,700.0,612.9,613.35,612.63,612.82,700.0
2021-12-16 14:05:00,613.42,613.47,612.75,613.1,1400.0,613.42,613.47,612.75,613.1,1400.0
2021-12-16 14:10:00,611.18,611.18,609.94,609.94,200.0,611.18,611.18,609.94,609.94,200.0
2021-12-16 14:15:00,611.08,612.33,611.08,611.23,1950.0,611.08,612.33,611.08,611.23,1950.0
2021-12-16 14:20:00,612.07,612.1,609.8,609.8,2001.0,612.07,612.1,609.8,609.8,2001.0
2021-12-16 14:25:00,610.46,610.46,609.99,610.13,517.0,610.46,610.46,609.99,610.13,517.0
2021-12-16 14:30:00,610.55,610.77,610.14,610.14,806.0,610.55,610.77,610.14,610.14,806.0
2021-12-16 14:35:00,610.44,611.75,609.92,611.75,3247.0,610.44,611.75,609.92,611.75,3247.0
2021-12-16 14:40:00,611.34,611.47,611.26,611.26,600.0,611.34,611.47,611.26,611.26,600.0
2021-12-16 14:45:00,610.31,610.31,608.19,608.19,400.0,610.31,610.31,608.19,608.19,400.0
2021-12-16 14:50:00,608.97,609.47,606.91,606.91,1740.0,608.97,609.47,606.91,606.91,1740.0
2021-12-16 14:55:00,608.3,608.95,607.79,608.55,1087.0,608.3,608.95,607.79,608.55,1087.0
2021-12-16 15:00:00,609.48,609.48,607.26,608.76,1401.0,609.48,609.48,607.26,608.76,1401.0
2021-12-16 15:05:00,608.66,609.22,607.74,607.74,600.0,608.66,609.22,607.74,607.74,600.0
2021-12-16 15:10:00,606.71,607.46,606.65,607.46,700.0,606.71,607.46,606.65,607.46,700.0
2021-12-16 15:15:00,607.26,608.48,607.02,607.63,1944.0,607.26,608.48,607.02,607.63,1944.0
2021-12-16 15:20:00,608.15,609.39,608.15,608.64,2202.0,608.15,609.39,608.15,608.64,2202.0
2021-12-16 15:25:00,608.29,609.59,607.81,608.37,4300.0,608.29,609.59,607.81,608.37,4300.0
2021-12-16 15:30:00,608.79,610.14,608.79,610.01,1700.0,608.79,610.14,608.79,610.01,1700.0
2021-12-16 15:35:00,610.3,610.73,609.43,610.73,1801.0,610.3,610.73,609.43,610.73,1801.0
2021-12-16 15:40:00,611.1,611.73,609.22,609.22,1300.0,611.1,611.73,609.22,609.22,1300.0
2021-12-16 15:45:00,609.4,610.0,608.97,608.97,2523.0,609.4,610.0,608.97,608.97,2523.0
2021-12-16 15:50:00,608.76,611.83,608.19,608.28,8319.0,608.76,611.83,608.19,608.28,8319.0
2021-12-16 15:55:00,607.28,609.55,607.23,608.18,16143.0,607.28,609.55,607.23,608.18,16143.0
2021-12-17 09:30:00,604.07,607.44,604.07,607.44,71460.0,604.07,607.44,604.07,607.44,71460.0
2021-12-17 09:35:00,606.73,606.73,605.01,606.45,559.0,606.73,606.73,605.01,606.45,559.0
2021-12-17 09:40:00,605.91,606.64,605.01,606.56,1046.0,605.91,606.64,605.01,606.56,1046.0
2021-12-17 09:45:00,604.03,607.56,604.03,607.56,1700.0,604.03,607.56,604.03,607.56,1700.0
2021-12-17 09:50:00,608.95,610.6,608.62,608.62,832.0,608.95,610.6,608.62,608.62,832.0
2021-12-17 09:55:00,609.12,610.65,609.11,609.68,1619.0,609.12,610.65,609.11,609.68,1619.0
2021-12-17 10:00:00,609.49,609.49,607.55,608.21,300.0,609.49,609.49,607.55,608.21,300.0
2021-12-17 10:05:00,610.2,610.2,608.04,608.62,400.0,610.2,610.2,608.04,608.62,400.0
2021-12-17 10:10:00,608.9,608.9,607.34,607.34,500.0,608.9,608.9,607.34,607.34,500.0
2021-12-17 10:15:00,607.13,607.13,607.12,607.12,200.0,607.13,607.13,607.12,607.12,200.0
2021-12-17 10:20:00,605.57,606.58,605.57,606.58,1500.0,605.57,606.58,605.57,606.58,1500.0
2021-12-17 10:25:00,607.97,608.74,607.91,608.27,1200.0,607.97,608.74,607.91,608.27,1200.0
2021-12-17 10:30:00,609.73,610.07,609.06,610.07,800.0,609.73,610.07,609.06,610.07,800.0
2021-12-17 10:35:00,611.67,611.82,611.02,611.4,500.0,611.67,611.82,611.02,611.4,500.0
2021-12-17 10:40:00,613.63,613.88,613.55,613.55,900.0,613.63,613.88,613.55,613.55,900.0
2021-12-17 10:45:00,614.76,615.48,614.76,615.48,300.0,614.76,615.48,614.76,615.48,300.0
2021-12-17 10:50:00,616.58,617.08,616.58,617.08,300.0,616.58,617.08,616.58,617.08,300.0
2021-12-17 10:55:00,616.64,616.71,615.46,616.71,993.0,616.64,616.71,615.46,616.71,993.0
2021-12-17 11:00:00,617.69,618.03,617.46,618.02,700.0,617.69,618.03,617.46,618.02,700.0
2021-12-17 11:05:00,617.71,620.09,617.71,620.09,2100.0,617.71,620.09,617.71,620.09,2100.0
2021-12-17 11:10:00,622.41,623.29,622.0,623.21,1022.0,622.41,623.29,622.0,623.21,1022.0
2021-12-17 11:15:00,622.99,622.99,622.11,622.12,1309.0,622.99,622.99,622.11,622.12,1309.0
2021-12-17 11:20:00,622.32,622.7,622.23,622.23,1200.0,622.32,622.7,622.23,622.23,1200.0
2021-12-17 11:25:00,622.16,623.08,622.16,622.6,3824.0,622.16,623.08,622.16,622.6,3824.0
2021-12-17 11:30:00,621.53,621.53,618.83,619.14,1100.0,621.53,621.53,618.83,619.14,1100.0
2021-12-17 11:35:00,618.83,618.84,617.52,617.52,2183.0,618.83,618.84,617.52,617.52,2183.0
2021-12-17 11:40:00,617.02,617.03,615.55,615.55,500.0,617.02,617.03,615.55,615.55,500.0
2021-12-17 11:45:00,615.16,615.16,613.47,613.48,612.0,615.16,615.16,613.47,613.48,612.0
2021-12-17 11:50:00,613.95,615.28,613.95,615.28,201.0,613.95,615.28,613.95,615.28,201.0
2021-12-17 11:55:00,614.99,616.84,614.89,616.84,1065.0,614.99,616.84,614.89,616.84,1065.0
2021-12-17 12:00:00,616.76,616.76,616.62,616.62,200.0,616.76,616.76,616.62,616.62,200.0
2021-12-17 12:05:00,617.58,617.58,616.1,616.1,568.0,617.58,617.58,616.1,616.1,568.0
2021-12-17 12:10:00,616.65,617.41,616.48,617.41,310.0,616.65,617.41,616.48,617.41,310.0
2021-12-17 12:15:00,618.48,618.63,617.79,618.63,400.0,618.48,618.63,617.79,618.63,400.0
2021-12-17 12:20:00,619.04,619.71,619.04,619.27,700.0,619.04,619.71,619.04,619.27,700.0
2021-12-17 12:25:00,618.68,618.77,618.56,618.76,300.0,618.68,618.77,618.56,618.76,300.0
2021-12-17 12:30:00,620.04,621.75,620.04,621.75,400.0,620.04,621.75,620.04,621.75,400.0
2021-12-17 12:35:00,621.07,621.46,621.02,621.02,700.0,621.07,621.46,621.02,621.02,700.0
2021-12-17 12:40:00,621.36,621.36,620.82,620.82,400.0,621.36,621.36,620.82,620.82,400.0
2021-12-17 12:45:00,621.22,621.22,620.93,621.0,400.0,621.22,621.22,620.93,621.0,400.0
2021-12-17 12:50:00,621.37,621.37,619.32,619.54,1228.0,621.37,621.37,619.32,619.54,1228.0
2021-12-17 12:55:00,619.1,619.84,618.97,619.73,500.0,619.1,619.84,618.97,619.73,500.0
2021-12-17 13:00:00,618.56,619.97,618.36,619.97,1400.0,618.56,619.97,618.36,619.97,1400.0
2021-12-17 13:05:00,620.16,620.16,619.44,619.7,621.0,620.16,620.16,619.44,619.7,621.0
2021-12-17 13:10:00,619.35,620.2,619.35,620.01,500.0,619.35,620.2,619.35,620.01,500.0
2021-12-17 13:15:00,620.45,621.42,620.45,621.42,400.0,620.45,621.42,620.45,621.42,400.0
2021-12-17 13:20:00,621.22,621.22,621.22,621.22,200.0,621.22,621.22,621.22,621.22,200.0
2021-12-17 13:25:00,622.11,622.36,622.11,622.36,300.0,622.11,622.36,622.11,622.36,300.0
2021-12-17 13:30:00,622.72,622.72,622.24,622.38,727.0,622.72,622.72,622.24,622.38,727.0
2021-12-17 13:35:00,622.9,623.11,621.53,621.53,1000.0,622.9,623.11,621.53,621.53,1000.0
2021-12-17 13:40:00,621.98,621.98,621.97,621.98,100.0,621.98,621.98,621.97,621.98,100.0
2021-12-17 13:45:00,621.38,622.32,621.38,621.89,600.0,621.38,622.32,621.38,621.89,600.0
2021-12-17 13:50:00,621.51,621.86,621.35,621.37,580.0,621.51,621.86,621.35,621.37,580.0
2021-12-17 13:55:00,620.82,620.94,620.33,620.94,1123.0,620.82,620.94,620.33,620.94,1123.0
2021-12-17 14:00:00,621.17,621.17,620.61,620.61,200.0,621.17,621.17,620.61,620.61,200.0
2021-12-17 14:05:00,620.61,620.61,620.61,620.61,0.0,620.61,620.61,620.61,620.61,0.0
2021-12-17 14:10:00,622.51,622.51,621.9,621.9,601.0,622.51,622.51,621.9,621.9,601.0
2021-12-17 14:15:00,622.06,622.24,621.94,621.94,300.0,622.06,622.24,621.94,621.94,300.0
2021-12-17 14:20:00,622.08,622.16,621.89,622.16,600.0,622.08,622.16,621.89,622.16,600.0
2021-12-17 14:25:00,621.87,622.42,620.56,621.37,3367.0,621.87,622.42,620.56,621.37,3367.0
2021-12-17 14:30:00,622.63,622.63,622.08,622.4,300.0,622.63,622.63,622.08,622.4,300.0
2021-12-17 14:35:00,622.21,622.21,620.81,620.81,1100.0,622.21,622.21,620.81,620.81,1100.0
2021-12-17 14:40:00,621.45,622.29,621.43,622.29,600.0,621.45,622.29,621.43,622.29,600.0
2021-12-17 14:45:00,624.0,624.0,622.95,622.95,750.0,624.0,624.0,622.95,622.95,750.0
2021-12-17 14:50:00,622.41,622.41,622.06,622.06,200.0,622.41,622.41,622.06,622.06,200.0
2021-12-17 14:55:00,621.96,622.55,621.55,622.45,500.0,621.96,622.55,621.55,622.45,500.0
2021-12-17 15:00:00,622.35,623.61,622.35,622.83,1100.0,622.35,623.61,622.35,622.83,1100.0
2021-12-17 15:05:00,622.74,623.06,622.08,622.37,700.0,622.74,623.06,622.08,622.37,700.0
2021-12-17 15:10:00,622.58,623.3,621.8,622.18,1441.0,622.58,623.3,621.8,622.18,1441.0
2021-12-17 15:15:00,621.35,621.35,620.24,621.15,1200.0,621.35,621.35,620.24,621.15,1200.0
2021-12-17 15:20:00,622.64,623.22,622.37,623.17,600.0,622.64,623.22,622.37,623.17,600.0
2021-12-17 15:25:00,622.84,622.84,620.45,620.76,2826.0,622.84,622.84,620.45,620.76,2826.0
2021-12-17 15:30:00,619.77,619.78,618.5,618.63,700.0,619.77,619.78,618.5,618.63,700.0
2021-12-17 15:35:00,618.42,619.66,618.22,619.62,1308.0,618.42,619.66,618.22,619.62,1308.0
2021-12-17 15:40:00,620.09,620.75,619.53,619.94,3625.0,620.09,620.75,619.53,619.94,3625.0
2021-12-17 15:45:00,619.32,619.79,618.35,618.61,3107.0,619.32,619.79,618.35,618.61,3107.0
2021-12-17 15:50:00,617.31,617.31,614.56,615.55,12871.0,617.31,617.31,614.56,615.55,12871.0
2021-12-17 15:55:00,615.35,618.88,615.35,616.88,16061.0,615.35,618.88,615.35,616.88,16061.0
2021-12-20 09:30:00,612.01,614.05,609.02,611.82,4262.0,612.01,614.05,609.02,611.82,4262.0
2021-12-20 09:35:00,611.82,611.82,611.82,611.82,0.0,611.82,611.82,611.82,611.82,0.0
2021-12-20 09:40:00,610.05,611.51,610.05,611.51,200.0,610.05,611.51,610.05,611.51,200.0
2021-12-20 09:45:00,610.76,610.76,610.27,610.28,500.0,610.76,610.76,610.27,610.28,500.0
2021-12-20 09:50:00,609.14,610.16,608.84,610.16,800.0,609.14,610.16,608.84,610.16,800.0
2021-12-20 09:55:00,611.43,611.76,611.43,611.75,300.0,611.43,611.76,611.43,611.75,300.0
2021-12-20 10:00:00,610.84,611.77,609.24,609.24,1500.0,610.84,611.77,609.24,609.24,1500.0
2021-12-20 10:05:00,605.62,605.62,604.0,604.18,520.0,605.62,605.62,604.0,604.18,520.0
2021-12-20 10:10:00,603.01,604.41,603.01,603.68,500.0,603.01,604.41,603.01,603.68,500.0
2021-12-20 10:15:00,603.16,603.8,601.99,601.99,1100.0,603.16,603.8,601.99,601.99,1100.0
2021-12-20 10:20:00,601.82,601.86,600.41,600.72,1554.0,601.82,601.86,600.41,600.72,1554.0
2021-12-20 10:25:00,600.41,601.46,600.06,600.06,1754.0,600.41,601.46,600.06,600.06,1754.0
2021-12-20 10:30:00,599.47,600.48,598.26,599.44,3721.0,599.47,600.48,598.26,599.44,3721.0
2021-12-20 10:35:00,598.98,600.04,598.05,600.04,5608.0,598.98,600.04,598.05,600.04,5608.0
2021-12-20 10:40:00,599.16,600.3,597.82,600.3,2100.0,599.16,600.3,597.82,600.3,2100.0
2021-12-20 10:45:00,600.81,600.81,599.21,599.22,1500.0,600.81,600.81,599.21,599.22,1500.0
2021-12-20 10:50:00,598.5,598.86,597.44,598.23,2932.0,598.5,598.86,597.44,598.23,2932.0
2021-12-20 10:55:00,598.37,598.37,596.96,597.38,1050.0,598.37,598.37,596.96,597.38,1050.0
2021-12-20 11:00:00,597.66,597.66,596.49,596.55,500.0,597.66,597.66,596.49,596.55,500.0
2021-12-20 11:05:00,595.65,596.38,595.24,596.38,1400.0,595.65,596.38,595.24,596.38,1400.0
2021-12-20 11:10:00,596.15,599.34,596.0,599.34,3300.0,596.15,599.34,596.0,599.34,3300.0
2021-12-20 11:15:00,599.06,601.34,598.92,601.27,950.0,599.06,601.34,598.92,601.27,950.0
2021-12-20 11:20:00,601.96,602.7,601.96,602.69,340.0,601.96,602.7,601.96,602.69,340.0
2021-12-20 11:25:00,602.36,602.47,601.66,601.95,1213.0,602.36,602.47,601.66,601.95,1213.0
2021-12-20 11:30:00,601.87,602.62,601.5,602.62,2422.0,601.87,602.62,601.5,602.62,2422.0
2021-12-20 11:35:00,602.47,603.4,602.22,603.18,1900.0,602.47,603.4,602.22,603.18,1900.0
2021-12-20 11:40:00,602.96,602.96,602.56,602.96,600.0,602.96,602.96,602.56,602.96,600.0
2021-12-20 11:45:00,602.79,604.07,602.78,604.07,1000.0,602.79,604.07,602.78,604.07,1000.0
2021-12-20 11:50:00,604.25,606.49,604.21,606.01,500.0,604.25,606.49,604.21,606.01,500.0
2021-12-20 11:55:00,605.81,606.26,605.48,605.73,700.0,605.81,606.26,605.48,605.73,700.0
2021-12-20 12:00:00,605.94,606.34,605.83,606.24,1021.0,605.94,606.34,605.83,606.24,1021.0
2021-12-20 12:05:00,606.33,606.33,605.3,605.33,3726.0,606.33,606.33,605.3,605.33,3726.0
2021-12-20 12:10:00,605.62,605.62,604.07,604.07,300.0,605.62,605.62,604.07,604.07,300.0
2021-12-20 12:15:00,604.13,605.59,604.13,605.16,800.0,604.13,605.59,604.13,605.16,800.0
2021-12-20 12:20:00,604.82,604.85,604.82,604.85,200.0,604.82,604.85,604.82,604.85,200.0
2021-12-20 12:25:00,604.85,604.85,604.85,604.85,100.0,604.85,604.85,604.85,604.85,100.0
2021-12-20 12:30:00,602.57,602.57,601.55,601.55,300.0,602.57,602.57,601.55,601.55,300.0
2021-12-20 12:35:00,602.19,602.19,602.19,602.19,100.0,602.19,602.19,602.19,602.19,100.0
2021-12-20 12:40:00,601.78,602.23,601.78,602.23,308.0,601.78,602.23,601.78,602.23,308.0
2021-12-20 12:45:00,601.63,602.19,601.17,601.81,800.0,601.63,602.19,601.17,601.81,800.0
2021-12-20 12:50:00,602.55,604.01,602.55,602.6,640.0,602.55,604.01,602.55,602.6,640.0
2021-12-20 12:55:00,602.05,602.05,602.05,602.05,100.0,602.05,602.05,602.05,602.05,100.0
2021-12-20 13:00:00,601.56,601.57,601.56,601.56,1646.0,601.56,601.57,601.56,601.56,1646.0
2021-12-20 13:05:00,601.95,602.14,601.58,601.58,819.0,601.95,602.14,601.58,601.58,819.0
2021-12-20 13:10:00,601.89,602.91,601.59,602.72,1600.0,601.89,602.91,601.59,602.72,1600.0
2021-12-20 13:15:00,603.53,603.53,603.53,603.53,100.0,603.53,603.53,603.53,603.53,100.0
2021-12-20 13:20:00,602.42,602.43,601.77,601.77,558.0,602.42,602.43,601.77,601.77,558.0
2021-12-20 13:25:00,601.6,602.11,601.21,601.52,1200.0,601.6,602.11,601.21,601.52,1200.0
2021-12-20 13:30:00,600.47,600.71,600.36,600.39,1100.0,600.47,600.71,600.36,600.39,1100.0
2021-12-20 13:35:00,600.4,601.79,600.4,601.35,1600.0,600.4,601.79,600.4,601.35,1600.0
2021-12-20 13:40:00,602.23,602.65,601.69,601.86,1900.0,602.23,602.65,601.69,601.86,1900.0
2021-12-20 13:45:00,601.23,601.23,600.69,600.69,600.0,601.23,601.23,600.69,600.69,600.0
2021-12-20 13:50:00,600.84,600.84,599.51,599.8,1900.0,600.84,600.84,599.51,599.8,1900.0
2021-12-20 13:55:00,598.53,599.17,598.45,598.51,1500.0,598.53,599.17,598.45,598.51,1500.0
2021-12-20 14:00:00,598.6,600.21,598.53,600.1,3100.0,598.6,600.21,598.53,600.1,3100.0
2021-12-20 14:05:00,600.25,600.88,599.85,599.85,2531.0,600.25,600.88,599.85,599.85,2531.0
2021-12-20 14:10:00,600.0,600.11,599.92,600.05,500.0,600.0,600.11,599.92,600.05,500.0
2021-12-20 14:15:00,600.94,601.21,600.79,601.21,600.0,600.94,601.21,600.79,601.21,600.0
2021-12-20 14:20:00,601.0,601.02,600.0,600.0,1100.0,601.0,601.02,600.0,600.0,1100.0
2021-12-20 14:25:00,599.9,600.4,598.46,598.46,900.0,599.9,600.4,598.46,598.46,900.0
2021-12-20 14:30:00,599.2,599.53,598.02,598.25,1555.0,599.2,599.53,598.02,598.25,1555.0
2021-12-20 14:35:00,598.48,598.98,598.48,598.97,723.0,598.48,598.98,598.48,598.97,723.0
2021-12-20 14:40:00,599.17,599.17,599.17,599.17,100.0,599.17,599.17,599.17,599.17,100.0
2021-12-20 14:45:00,600.32,600.98,600.32,600.98,700.0,600.32,600.98,600.32,600.98,700.0
2021-12-20 14:50:00,602.47,602.63,602.05,602.1,900.0,602.47,602.63,602.05,602.1,900.0
2021-12-20 14:55:00,602.68,603.05,602.11,602.59,1155.0,602.68,603.05,602.11,602.59,1155.0
2021-12-20 15:00:00,603.14,603.17,603.14,603.17,200.0,603.14,603.17,603.14,603.17,200.0
2021-12-20 15:05:00,602.98,604.1,602.4,604.1,1643.0,602.98,604.1,602.4,604.1,1643.0
2021-12-20 15:10:00,604.84,604.84,604.14,604.15,500.0,604.84,604.84,604.14,604.15,500.0
2021-12-20 15:15:00,604.31,606.35,604.3,605.12,1417.0,604.31,606.35,604.3,605.12,1417.0
2021-12-20 15:20:00,604.75,604.75,603.82,603.82,400.0,604.75,604.75,603.82,603.82,400.0
2021-12-20 15:25:00,603.17,604.07,603.16,603.99,1900.0,603.17,604.07,603.16,603.99,1900.0
2021-12-20 15:30:00,604.0,604.0,602.69,603.04,1000.0,604.0,604.0,602.69,603.04,1000.0
2021-12-20 15:35:00,602.5,603.95,602.5,603.88,2800.0,602.5,603.95,602.5,603.88,2800.0
2021-12-20 15:40:00,604.1,604.27,603.64,603.7,800.0,604.1,604.27,603.64,603.7,800.0
2021-12-20 15:45:00,603.34,603.76,602.79,602.84,1902.0,603.34,603.76,602.79,602.84,1902.0
2021-12-20 15:50:00,603.02,604.84,602.79,603.11,4510.0,603.02,604.84,602.79,603.11,4510.0
2021-12-20 15:55:00,603.41,604.64,602.45,604.64,6548.0,603.41,604.64,602.45,604.64,6548.0
2021-12-21 09:30:00,607.87,610.27,607.43,609.34,8612.0,607.87,610.27,607.43,609.34,8612.0
2021-12-21 09:35:00,607.56,608.96,607.56,608.96,200.0,607.56,608.96,607.56,608.96,200.0
2021-12-21 09:40:00,606.53,608.26,606.51,608.26,500.0,606.53,608.26,606.51,608.26,500.0
2021-12-21 09:45:00,610.8,613.36,609.19,613.23,1916.0,610.8,613.36,609.19,613.23,1916.0
2021-12-21 09:50:00,611.0,612.53,609.63,611.67,1500.0,611.0,612.53,609.63,611.67,1500.0
2021-12-21 09:55:00,612.74,612.74,612.73,612.74,100.0,612.74,612.74,612.73,612.74,100.0
2021-12-21 10:00:00,611.61,612.61,609.94,611.09,1400.0,611.61,612.61,609.94,611.09,1400.0
2021-12-21 10:05:00,612.59,614.84,612.59,613.71,1510.0,612.59,614.84,612.59,613.71,1510.0
2021-12-21 10:10:00,614.0,614.0,614.0,614.0,200.0,614.0,614.0,614.0,614.0,200.0
2021-12-21 10:15:00,614.82,616.09,613.92,616.09,482.0,614.82,616.09,613.92,616.09,482.0
2021-12-21 10:20:00,615.78,616.09,613.38,613.38,2100.0,615.78,616.09,613.38,613.38,2100.0
2021-12-21 10:25:00,611.72,612.07,611.72,611.79,750.0,611.72,612.07,611.72,611.79,750.0
2021-12-21 10:30:00,612.69,612.79,611.61,611.61,4099.0,612.69,612.79,611.61,611.61,4099.0
2021-12-21 10:35:00,612.39,613.21,612.39,613.21,200.0,612.39,613.21,612.39,613.21,200.0
2021-12-21 10:40:00,613.21,615.19,613.21,615.19,700.0,613.21,615.19,613.21,615.19,700.0
2021-12-21 10:45:00,613.54,613.54,611.83,612.01,1603.0,613.54,613.54,611.83,612.01,1603.0
2021-12-21 10:50:00,612.43,612.44,612.13,612.13,551.0,612.43,612.44,612.13,612.13,551.0
2021-12-21 10:55:00,613.84,614.02,613.34,613.99,1041.0,613.84,614.02,613.34,613.99,1041.0
2021-12-21 11:00:00,613.95,615.04,613.37,615.04,700.0,613.95,615.04,613.37,615.04,700.0
2021-12-21 11:05:00,616.11,616.26,615.78,616.26,985.0,616.11,616.26,615.78,616.26,985.0
2021-12-21 11:10:00,615.3,615.98,614.94,615.98,1569.0,615.3,615.98,614.94,615.98,1569.0
2021-12-21 11:15:00,616.46,617.95,616.45,617.27,2304.0,616.46,617.95,616.45,617.27,2304.0
2021-12-21 11:20:00,614.72,614.72,612.76,612.76,500.0,614.72,614.72,612.76,612.76,500.0
2021-12-21 11:25:00,612.82,613.75,612.82,613.74,639.0,612.82,613.75,612.82,613.74,639.0
2021-12-21 11:30:00,615.05,615.05,614.47,614.47,200.0,615.05,615.05,614.47,614.47,200.0
2021-12-21 11:35:00,614.28,614.28,614.13,614.13,200.0,614.28,614.28,614.13,614.13,200.0
2021-12-21 11:40:00,617.15,617.15,616.96,616.96,1000.0,617.15,617.15,616.96,616.96,1000.0
2021-12-21 11:45:00,618.02,618.45,616.63,616.63,4200.0,618.02,618.45,616.63,616.63,4200.0
2021-12-21 11:50:00,616.47,617.19,616.46,617.05,460.0,616.47,617.19,616.46,617.05,460.0
2021-12-21 11:55:00,617.0,617.64,616.47,616.47,1141.0,617.0,617.64,616.47,616.47,1141.0
2021-12-21 12:00:00,617.01,617.01,617.01,617.01,100.0,617.01,617.01,617.01,617.01,100.0
2021-12-21 12:05:00,616.86,617.72,616.71,616.85,400.0,616.86,617.72,616.71,616.85,400.0
2021-12-21 12:10:00,617.24,618.09,617.24,618.09,965.0,617.24,618.09,617.24,618.09,965.0
2021-12-21 12:15:00,618.14,618.15,616.95,617.06,500.0,618.14,618.15,616.95,617.06,500.0
2021-12-21 12:20:00,616.87,617.6,616.83,616.84,1160.0,616.87,617.6,616.83,616.84,1160.0
2021-12-21 12:25:00,617.22,617.22,617.22,617.22,100.0,617.22,617.22,617.22,617.22,100.0
2021-12-21 12:30:00,618.13,618.14,618.13,618.13,158.0,618.13,618.14,618.13,618.13,158.0
2021-12-21 12:35:00,618.7,618.9,618.18,618.18,700.0,618.7,618.9,618.18,618.18,700.0
2021-12-21 12:40:00,618.16,618.81,618.16,618.59,900.0,618.16,618.81,618.16,618.59,900.0
2021-12-21 12:45:00,618.59,618.59,618.59,618.59,0.0,618.59,618.59,618.59,618.59,0.0
2021-12-21 12:50:00,619.17,620.96,619.17,620.02,906.0,619.17,620.96,619.17,620.02,906.0
2021-12-21 12:55:00,620.02,620.02,620.02,620.02,0.0,620.02,620.02,620.02,620.02,0.0
2021-12-21 13:00:00,619.69,620.23,619.68,620.23,300.0,619.69,620.23,619.68,620.23,300.0
2021-12-21 13:05:00,619.85,620.19,619.71,620.19,340.0,619.85,620.19,619.71,620.19,340.0
2021-12-21 13:10:00,620.43,620.43,619.73,620.26,831.0,620.43,620.43,619.73,620.26,831.0
2021-12-21 13:15:00,619.9,620.52,619.89,620.52,200.0,619.9,620.52,619.89,620.52,200.0
2021-12-21 13:20:00,620.45,621.51,620.44,621.38,500.0,620.45,621.51,620.44,621.38,500.0
2021-12-21 13:25:00,620.98,620.98,620.97,620.98,200.0,620.98,620.98,620.97,620.98,200.0
2021-12-21 13:30:00,621.39,622.54,621.39,622.54,500.0,621.39,622.54,621.39,622.54,500.0
2021-12-21 13:35:00,623.07,623.66,623.07,623.66,550.0,623.07,623.66,623.07,623.66,550.0
2021-12-21 13:40:00,623.03,623.37,622.0,623.37,1430.0,623.03,623.37,622.0,623.37,1430.0
2021-12-21 13:45:00,622.51,623.79,622.51,623.79,200.0,622.51,623.79,622.51,623.79,200.0
2021-12-21 13:50:00,624.51,624.98,624.09,624.84,1932.0,624.51,624.98,624.09,624.84,1932.0
2021-12-21 13:55:00,624.6,624.6,624.11,624.57,2504.0,624.6,624.6,624.11,624.57,2504.0
2021-12-21 14:00:00,624.17,624.17,623.12,623.13,916.0,624.17,624.17,623.12,623.13,916.0
2021-12-21 14:05:00,624.0,624.0,622.91,623.38,300.0,624.0,624.0,622.91,623.38,300.0
2021-12-21 14:10:00,622.85,622.85,621.81,621.81,820.0,622.85,622.85,621.81,621.81,820.0
2021-12-21 14:15:00,621.05,621.9,621.05,621.89,203.0,621.05,621.9,621.05,621.89,203.0
2021-12-21 14:20:00,621.07,621.07,620.24,620.24,400.0,621.07,621.07,620.24,620.24,400.0
2021-12-21 14:25:00,620.49,621.97,620.29,621.76,807.0,620.49,621.97,620.29,621.76,807.0
2021-12-21 14:30:00,622.45,622.58,621.99,622.58,957.0,622.45,622.58,621.99,622.58,957.0
2021-12-21 14:35:00,623.57,623.57,622.52,622.52,1220.0,623.57,623.57,622.52,622.52,1220.0
2021-12-21 14:40:00,621.82,621.83,621.82,621.82,100.0,621.82,621.83,621.82,621.82,100.0
2021-12-21 14:45:00,621.23,622.19,621.22,622.19,416.0,621.23,622.19,621.22,622.19,416.0
2021-12-21 14:50:00,622.19,622.19,622.19,622.19,0.0,622.19,622.19,622.19,622.19,0.0
2021-12-21 14:55:00,624.8,624.8,624.8,624.8,100.0,624.8,624.8,624.8,624.8,100.0
2021-12-21 15:00:00,624.36,624.56,624.36,624.4,465.0,624.36,624.56,624.36,624.4,465.0
2021-12-21 15:05:00,624.52,624.52,624.06,624.41,2774.0,624.52,624.52,624.06,624.41,2774.0
2021-12-21 15:10:00,624.42,624.6,624.29,624.3,1000.0,624.42,624.6,624.29,624.3,1000.0
2021-12-21 15:15:00,624.99,624.99,623.42,623.73,900.0,624.99,624.99,623.42,623.73,900.0
2021-12-21 15:20:00,623.39,623.72,622.61,622.61,933.0,623.39,623.72,622.61,622.61,933.0
2021-12-21 15:25:00,623.08,623.57,622.91,623.42,600.0,623.08,623.57,622.91,623.42,600.0
2021-12-21 15:30:00,623.61,623.87,623.29,623.67,919.0,623.61,623.87,623.29,623.67,919.0
2021-12-21 15:35:00,623.48,623.48,623.03,623.24,1727.0,623.48,623.48,623.03,623.24,1727.0
2021-12-21 15:40:00,623.49,623.49,622.25,622.25,2919.0,623.49,623.49,622.25,622.25,2919.0
2021-12-21 15:45:00,622.55,623.37,622.26,622.43,3240.0,622.55,623.37,622.26,622.43,3240.0
2021-12-21 15:50:00,623.13,624.53,621.75,624.52,4737.0,623.13,624.53,621.75,624.52,4737.0
2021-12-21 15:55:00,624.78,624.97,623.97,624.31,13200.0,624.78,624.97,623.97,624.31,13200.0
2021-12-22 09:30:00,624.71,629.39,624.05,629.39,4513.0,624.71,629.39,624.05,629.39,4513.0
2021-12-22 09:35:00,628.66,630.37,628.55,630.36,1500.0,628.66,630.37,628.55,630.36,1500.0
2021-12-22 09:40:00,631.85,634.46,631.79,633.65,1148.0,631.85,634.46,631.79,633.65,1148.0
2021-12-22 09:45:00,634.58,635.36,634.35,635.12,785.0,634.58,635.36,634.35,635.12,785.0
2021-12-22 09:50:00,634.96,634.96,631.72,632.38,587.0,634.96,634.96,631.72,632.38,587.0
2021-12-22 09:55:00,632.17,633.88,631.49,632.9,3638.0,632.17,633.88,631.49,632.9,3638.0
2021-12-22 10:00:00,633.72,633.72,631.03,631.04,650.0,633.72,633.72,631.03,631.04,650.0
2021-12-22 10:05:00,629.83,629.83,629.83,629.83,259.0,629.83,629.83,629.83,629.83,259.0
2021-12-22 10:10:00,630.95,630.96,630.95,630.95,135.0,630.95,630.96,630.95,630.95,135.0
2021-12-22 10:15:00,631.16,632.05,631.16,632.05,748.0,631.16,632.05,631.16,632.05,748.0
2021-12-22 10:20:00,632.37,633.1,632.2,632.2,1300.0,632.37,633.1,632.2,632.2,1300.0
2021-12-22 10:25:00,632.42,633.24,631.98,632.83,2002.0,632.42,633.24,631.98,632.83,2002.0
2021-12-22 10:30:00,632.2,633.74,630.85,633.02,1060.0,632.2,633.74,630.85,633.02,1060.0
2021-12-22 10:35:00,633.25,635.0,633.25,634.86,300.0,633.25,635.0,633.25,634.86,300.0
2021-12-22 10:40:00,635.49,636.93,635.03,636.21,969.0,635.49,636.93,635.03,636.21,969.0
2021-12-22 10:45:00,636.18,636.28,636.18,636.28,391.0,636.18,636.28,636.18,636.28,391.0
2021-12-22 10:50:00,636.46,638.11,636.29,637.47,1922.0,636.46,638.11,636.29,637.47,1922.0
2021-12-22 10:55:00,637.15,637.15,637.15,637.15,865.0,637.15,637.15,637.15,637.15,865.0
2021-12-22 11:00:00,636.17,636.17,635.85,635.85,200.0,636.17,636.17,635.85,635.85,200.0
2021-12-22 11:05:00,635.63,635.89,635.33,635.88,700.0,635.63,635.89,635.33,635.88,700.0
2021-12-22 11:10:00,636.22,637.26,636.21,637.26,738.0,636.22,637.26,636.21,637.26,738.0
2021-12-22 11:15:00,637.75,637.75,637.74,637.75,100.0,637.75,637.75,637.74,637.75,100.0
2021-12-22 11:20:00,637.64,638.02,637.12,638.02,633.0,637.64,638.02,637.12,638.02,633.0
2021-12-22 11:25:00,637.25,638.07,636.97,638.07,1429.0,637.25,638.07,636.97,638.07,1429.0
2021-12-22 11:30:00,637.87,638.27,637.83,638.17,763.0,637.87,638.27,637.83,638.17,763.0
2021-12-22 11:35:00,637.6,637.6,636.55,637.19,1307.0,637.6,637.6,636.55,637.19,1307.0
2021-12-22 11:40:00,636.75,638.61,636.74,638.61,1545.0,636.75,638.61,636.74,638.61,1545.0
2021-12-22 11:45:00,637.21,637.21,636.68,636.68,200.0,637.21,637.21,636.68,636.68,200.0
2021-12-22 11:50:00,637.13,637.13,636.35,636.35,1187.0,637.13,637.13,636.35,636.35,1187.0
2021-12-22 11:55:00,635.49,636.41,635.49,636.41,316.0,635.49,636.41,635.49,636.41,316.0
2021-12-22 12:00:00,636.12,636.7,636.12,636.7,651.0,636.12,636.7,636.12,636.7,651.0
2021-12-22 12:05:00,637.6,637.64,637.59,637.63,200.0,637.6,637.64,637.59,637.63,200.0
2021-12-22 12:10:00,637.48,637.61,636.2,636.2,1617.0,637.48,637.61,636.2,636.2,1617.0
2021-12-22 12:15:00,637.11,637.17,637.11,637.17,200.0,637.11,637.17,637.11,637.17,200.0
2021-12-22 12:20:00,636.85,637.33,636.83,636.88,1215.0,636.85,637.33,636.83,636.88,1215.0
2021-12-22 12:25:00,636.61,636.85,636.41,636.85,1312.0,636.61,636.85,636.41,636.85,1312.0
2021-12-22 12:30:00,637.4,637.71,637.26,637.66,832.0,637.4,637.71,637.26,637.66,832.0
2021-12-22 12:35:00,637.66,637.66,637.66,637.66,0.0,637.66,637.66,637.66,637.66,0.0
2021-12-22 12:40:00,637.61,638.1,637.61,637.99,300.0,637.61,638.1,637.61,637.99,300.0
2021-12-22 12:45:00,637.93,638.13,637.16,637.17,1363.0,637.93,638.13,637.16,637.17,1363.0
2021-12-22 12:50:00,637.17,637.17,637.17,637.17,0.0,637.17,637.17,637.17,637.17,0.0
2021-12-22 12:55:00,636.85,637.41,636.85,636.85,300.0,636.85,637.41,636.85,636.85,300.0
2021-12-22 13:00:00,636.7,636.7,636.56,636.56,200.0,636.7,636.7,636.56,636.56,200.0
2021-12-22 13:05:00,636.53,636.53,636.53,636.53,100.0,636.53,636.53,636.53,636.53,100.0
2021-12-22 13:10:00,636.27,636.27,634.33,634.33,712.0,636.27,636.27,634.33,634.33,712.0
2021-12-22 13:15:00,634.72,635.21,634.72,635.21,200.0,634.72,635.21,634.72,635.21,200.0
2021-12-22 13:20:00,635.3,635.3,634.86,634.86,400.0,635.3,635.3,634.86,634.86,400.0
2021-12-22 13:25:00,634.31,634.61,634.3,634.61,1100.0,634.31,634.61,634.3,634.61,1100.0
2021-12-22 13:30:00,634.89,636.76,634.89,636.75,420.0,634.89,636.76,634.89,636.75,420.0
2021-12-22 13:35:00,636.85,636.85,636.02,636.02,300.0,636.85,636.85,636.02,636.02,300.0
2021-12-22 13:40:00,635.15,635.15,635.15,635.15,100.0,635.15,635.15,635.15,635.15,100.0
2021-12-22 13:45:00,635.35,635.68,635.18,635.18,1023.0,635.35,635.68,635.18,635.18,1023.0
2021-12-22 13:50:00,635.02,635.02,634.87,634.9,1687.0,635.02,635.02,634.87,634.9,1687.0
2021-12-22 13:55:00,635.12,635.12,635.12,635.12,100.0,635.12,635.12,635.12,635.12,100.0
2021-12-22 14:00:00,635.53,635.53,635.32,635.32,200.0,635.53,635.53,635.32,635.32,200.0
2021-12-22 14:05:00,636.08,636.08,636.08,636.08,200.0,636.08,636.08,636.08,636.08,200.0
2021-12-22 14:10:00,636.2,636.41,636.01,636.01,526.0,636.2,636.41,636.01,636.01,526.0
2021-12-22 14:15:00,636.38,636.38,635.78,635.79,200.0,636.38,636.38,635.78,635.79,200.0
2021-12-22 14:20:00,635.79,635.79,635.79,635.79,0.0,635.79,635.79,635.79,635.79,0.0
2021-12-22 14:25:00,635.49,635.49,634.67,634.67,400.0,635.49,635.49,634.67,634.67,400.0
2021-12-22 14:30:00,634.99,635.91,634.98,635.91,300.0,634.99,635.91,634.98,635.91,300.0
2021-12-22 14:35:00,635.91,635.91,635.91,635.91,0.0,635.91,635.91,635.91,635.91,0.0
2021-12-22 14:40:00,636.72,636.95,636.72,636.94,748.0,636.72,636.95,636.72,636.94,748.0
2021-12-22 14:45:00,636.9,637.58,636.89,637.58,993.0,636.9,637.58,636.89,637.58,993.0
2021-12-22 14:50:00,637.77,637.86,637.21,637.21,1400.0,637.77,637.86,637.21,637.21,1400.0
2021-12-22 14:55:00,637.59,637.93,637.59,637.93,200.0,637.59,637.93,637.59,637.93,200.0
2021-12-22 15:00:00,638.23,638.23,638.14,638.14,200.0,638.23,638.23,638.14,638.14,200.0
2021-12-22 15:05:00,638.69,638.69,638.63,638.63,219.0,638.69,638.69,638.63,638.63,219.0
2021-12-22 15:10:00,638.88,639.14,638.88,639.14,501.0,638.88,639.14,638.88,639.14,501.0
2021-12-22 15:15:00,638.92,639.0,638.67,638.67,900.0,638.92,639.0,638.67,638.67,900.0
2021-12-22 15:20:00,637.95,638.28,637.75,638.28,500.0,637.95,638.28,637.75,638.28,500.0
2021-12-22 15:25:00,638.45,638.69,638.27,638.63,700.0,638.45,638.69,638.27,638.63,700.0
2021-12-22 15:30:00,639.06,639.19,638.07,638.61,1966.0,639.06,639.19,638.07,638.61,1966.0
2021-12-22 15:35:00,639.91,641.05,639.9,640.73,6028.0,639.91,641.05,639.9,640.73,6028.0
2021-12-22 15:40:00,640.73,640.73,639.71,639.87,1250.0,640.73,640.73,639.71,639.87,1250.0
2021-12-22 15:45:00,640.05,640.64,639.33,639.48,1864.0,640.05,640.64,639.33,639.48,1864.0
2021-12-22 15:50:00,640.02,640.96,640.02,640.84,1990.0,640.02,640.96,640.02,640.84,1990.0
2021-12-22 15:55:00,640.75,640.75,639.8,640.58,6704.0,640.75,640.75,639.8,640.58,6704.0
2021-12-23 09:30:00,641.58,644.33,641.03,641.11,2824.0,641.58,644.33,641.03,641.11,2824.0
2021-12-23 09:35:00,641.14,641.14,641.14,641.14,200.0,641.14,641.14,641.14,641.14,200.0
2021-12-23 09:40:00,640.83,641.1,640.51,641.1,300.0,640.83,641.1,640.51,641.1,300.0
2021-12-23 09:45:00,641.4,643.4,641.4,643.02,1000.0,641.4,643.4,641.4,643.02,1000.0
2021-12-23 09:50:00,643.79,644.95,643.79,644.05,900.0,643.79,644.95,643.79,644.05,900.0
2021-12-23 09:55:00,643.37,645.49,643.36,645.49,500.0,643.37,645.49,643.36,645.49,500.0
2021-12-23 10:00:00,645.07,646.2,645.02,645.87,1047.0,645.07,646.2,645.02,645.87,1047.0
2021-12-23 10:05:00,646.2,646.25,645.68,646.23,800.0,646.2,646.25,645.68,646.23,800.0
2021-12-23 10:10:00,645.71,646.0,645.1,645.47,1784.0,645.71,646.0,645.1,645.47,1784.0
2021-12-23 10:15:00,645.55,645.55,645.54,645.55,100.0,645.55,645.55,645.54,645.55,100.0
2021-12-23 10:20:00,645.72,645.72,645.0,645.37,1400.0,645.72,645.72,645.0,645.37,1400.0
2021-12-23 10:25:00,645.37,645.37,645.37,645.37,0.0,645.37,645.37,645.37,645.37,0.0
2021-12-23 10:30:00,646.07,646.44,645.55,646.44,1341.0,646.07,646.44,645.55,646.44,1341.0
2021-12-23 10:35:00,646.45,646.45,645.88,646.28,562.0,646.45,646.45,645.88,646.28,562.0
2021-12-23 10:40:00,645.48,646.79,645.47,646.78,682.0,645.48,646.79,645.47,646.78,682.0
2021-12-23 10:45:00,647.35,648.86,647.35,648.86,500.0,647.35,648.86,647.35,648.86,500.0
2021-12-23 10:50:00,649.0,649.76,648.79,649.67,1100.0,649.0,649.76,648.79,649.67,1100.0
2021-12-23 10:55:00,649.42,649.42,648.96,648.96,300.0,649.42,649.42,648.96,648.96,300.0
2021-12-23 11:00:00,648.82,648.98,648.06,648.06,2200.0,648.82,648.98,648.06,648.06,2200.0
2021-12-23 11:05:00,648.45,648.93,647.9,648.58,400.0,648.45,648.93,647.9,648.58,400.0
2021-12-23 11:10:00,648.69,648.69,647.96,647.97,3409.0,648.69,648.69,647.96,647.97,3409.0
2021-12-23 11:15:00,647.32,647.32,647.32,647.32,100.0,647.32,647.32,647.32,647.32,100.0
2021-12-23 11:20:00,647.5,647.51,646.48,646.48,500.0,647.5,647.51,646.48,646.48,500.0
2021-12-23 11:25:00,646.28,647.18,645.95,647.12,1100.0,646.28,647.18,645.95,647.12,1100.0
2021-12-23 11:30:00,645.88,646.77,645.61,645.61,1022.0,645.88,646.77,645.61,645.61,1022.0
2021-12-23 11:35:00,646.0,646.23,646.0,646.23,1133.0,646.0,646.23,646.0,646.23,1133.0
2021-12-23 11:40:00,645.91,646.22,645.91,646.22,200.0,645.91,646.22,645.91,646.22,200.0
2021-12-23 11:45:00,646.52,646.69,646.33,646.33,800.0,646.52,646.69,646.33,646.33,800.0
2021-12-23 11:50:00,646.33,646.33,646.33,646.33,0.0,646.33,646.33,646.33,646.33,0.0
2021-12-23 11:55:00,645.79,645.79,645.79,645.79,100.0,645.79,645.79,645.79,645.79,100.0
2021-12-23 12:00:00,645.79,645.79,645.79,645.79,0.0,645.79,645.79,645.79,645.79,0.0
2021-12-23 12:05:00,645.17,645.17,644.92,644.92,300.0,645.17,645.17,644.92,644.92,300.0
2021-12-23 12:10:00,644.18,644.18,644.18,644.18,100.0,644.18,644.18,644.18,644.18,100.0
2021-12-23 12:15:00,644.18,644.18,644.18,644.18,0.0,644.18,644.18,644.18,644.18,0.0
2021-12-23 12:20:00,644.31,644.33,644.31,644.32,307.0,644.31,644.33,644.31,644.32,307.0
2021-12-23 12:25:00,644.05,644.05,643.62,643.94,404.0,644.05,644.05,643.62,643.94,404.0
2021-12-23 12:30:00,643.95,643.95,643.07,643.42,900.0,643.95,643.95,643.07,643.42,900.0
2021-12-23 12:35:00,644.12,644.17,643.83,644.17,700.0,644.12,644.17,643.83,644.17,700.0
2021-12-23 12:40:00,644.17,644.17,644.17,644.17,0.0,644.17,644.17,644.17,644.17,0.0
2021-12-23 12:45:00,644.35,644.35,644.35,644.35,200.0,644.35,644.35,644.35,644.35,200.0
2021-12-23 12:50:00,645.1,645.1,645.1,645.1,100.0,645.1,645.1,645.1,645.1,100.0
2021-12-23 12:55:00,645.61,645.61,645.6,645.61,100.0,645.61,645.61,645.6,645.61,100.0
2021-12-23 13:00:00,645.09,646.01,645.09,646.01,300.0,645.09,646.01,645.09,646.01,300.0
2021-12-23 13:05:00,646.32,646.32,645.89,645.89,200.0,646.32,646.32,645.89,645.89,200.0
2021-12-23 13:10:00,645.89,645.89,645.89,645.89,0.0,645.89,645.89,645.89,645.89,0.0
2021-12-23 13:15:00,645.88,646.14,645.88,645.93,609.0,645.88,646.14,645.88,645.93,609.0
2021-12-23 13:20:00,645.59,645.59,645.25,645.25,400.0,645.59,645.59,645.25,645.25,400.0
2021-12-23 13:25:00,644.97,645.14,644.84,645.14,305.0,644.97,645.14,644.84,645.14,305.0
2021-12-23 13:30:00,645.14,645.14,645.14,645.14,0.0,645.14,645.14,645.14,645.14,0.0
2021-12-23 13:35:00,645.45,645.45,644.95,644.96,340.0,645.45,645.45,644.95,644.96,340.0
2021-12-23 13:40:00,644.96,644.96,644.96,644.96,0.0,644.96,644.96,644.96,644.96,0.0
2021-12-23 13:45:00,645.45,645.45,644.63,644.63,360.0,645.45,645.45,644.63,644.63,360.0
2021-12-23 13:50:00,644.56,645.12,644.55,645.12,300.0,644.56,645.12,644.55,645.12,300.0
2021-12-23 13:55:00,645.33,645.33,644.7,644.7,493.0,645.33,645.33,644.7,644.7,493.0
2021-12-23 14:00:00,644.7,644.7,644.7,644.7,0.0,644.7,644.7,644.7,644.7,0.0
2021-12-23 14:05:00,645.62,645.62,645.48,645.48,200.0,645.62,645.62,645.48,645.48,200.0
2021-12-23 14:10:00,645.1,645.1,644.7,645.01,502.0,645.1,645.1,644.7,645.01,502.0
2021-12-23 14:15:00,645.5,645.5,645.23,645.23,200.0,645.5,645.5,645.23,645.23,200.0
2021-12-23 14:20:00,645.37,645.37,645.05,645.09,1800.0,645.37,645.37,645.05,645.09,1800.0
2021-12-23 14:25:00,645.57,645.92,645.57,645.92,400.0,645.57,645.92,645.57,645.92,400.0
2021-12-23 14:30:00,645.81,645.92,645.81,645.92,250.0,645.81,645.92,645.81,645.92,250.0
2021-12-23 14:35:00,646.2,646.2,646.2,646.2,100.0,646.2,646.2,646.2,646.2,100.0
2021-12-23 14:40:00,646.7,646.7,646.19,646.19,1255.0,646.7,646.7,646.19,646.19,1255.0
2021-12-23 14:45:00,646.18,646.18,646.18,646.18,100.0,646.18,646.18,646.18,646.18,100.0
2021-12-23 14:50:00,646.18,646.18,646.18,646.18,0.0,646.18,646.18,646.18,646.18,0.0
2021-12-23 14:55:00,646.06,646.4,646.06,646.4,600.0,646.06,646.4,646.06,646.4,600.0
2021-12-23 15:00:00,646.53,646.53,646.53,646.53,100.0,646.53,646.53,646.53,646.53,100.0
2021-12-23 15:05:00,645.02,645.1,645.02,645.1,200.0,645.02,645.1,645.02,645.1,200.0
2021-12-23 15:10:00,645.41,646.0,645.41,646.0,600.0,645.41,646.0,645.41,646.0,600.0
2021-12-23 15:15:00,646.05,646.46,645.94,646.46,800.0,646.05,646.46,645.94,646.46,800.0
2021-12-23 15:20:00,646.39,646.39,645.92,645.92,400.0,646.39,646.39,645.92,645.92,400.0
2021-12-23 15:25:00,645.9,646.18,645.9,645.98,700.0,645.9,646.18,645.9,645.98,700.0
2021-12-23 15:30:00,645.73,645.91,645.27,645.27,1000.0,645.73,645.91,645.27,645.27,1000.0
2021-12-23 15:35:00,644.57,644.95,644.57,644.95,400.0,644.57,644.95,644.57,644.95,400.0
2021-12-23 15:40:00,645.06,645.92,645.05,645.92,500.0,645.06,645.92,645.05,645.92,500.0
2021-12-23 15:45:00,646.67,647.21,646.61,646.9,1200.0,646.67,647.21,646.61,646.9,1200.0
2021-12-23 15:50:00,646.63,646.72,645.66,646.44,4718.0,646.63,646.72,645.66,646.44,4718.0
2021-12-23 15:55:00,646.52,646.52,644.57,645.03,5150.0,646.52,646.52,644.57,645.03,5150.0
2021-12-27 09:30:00,647.99,652.2,647.99,651.0,4463.0,647.99,652.2,647.99,651.0,4463.0
2021-12-27 09:35:00,651.0,652.97,651.0,652.97,475.0,651.0,652.97,651.0,652.97,475.0
2021-12-27 09:40:00,650.02,650.86,648.52,648.52,1093.0,650.02,650.86,648.52,648.52,1093.0
2021-12-27 09:45:00,647.75,647.75,646.77,646.77,300.0,647.75,647.75,646.77,646.77,300.0
2021-12-27 09:50:00,647.65,648.12,647.65,648.12,900.0,647.65,648.12,647.65,648.12,900.0
2021-12-27 09:55:00,650.0,652.42,650.0,651.73,750.0,650.0,652.42,650.0,651.73,750.0
2021-12-27 10:00:00,651.67,652.95,651.67,652.4,653.0,651.67,652.95,651.67,652.4,653.0
2021-12-27 10:05:00,651.82,651.82,651.6,651.6,200.0,651.82,651.82,651.6,651.6,200.0
2021-12-27 10:10:00,651.25,651.25,651.24,651.24,200.0,651.25,651.25,651.24,651.24,200.0
2021-12-27 10:15:00,650.47,650.47,648.68,648.7,1300.0,650.47,650.47,648.68,648.7,1300.0
2021-12-27 10:20:00,649.4,649.4,649.39,649.4,165.0,649.4,649.4,649.39,649.4,165.0
2021-12-27 10:25:00,648.69,650.62,648.69,649.33,1097.0,648.69,650.62,648.69,649.33,1097.0
2021-12-27 10:30:00,650.85,650.91,650.56,650.56,400.0,650.85,650.91,650.56,650.56,400.0
2021-12-27 10:35:00,650.32,650.32,648.79,648.79,400.0,650.32,650.32,648.79,648.79,400.0
2021-12-27 10:40:00,648.69,649.27,648.68,649.24,309.0,648.69,649.27,648.68,649.24,309.0
2021-12-27 10:45:00,649.2,649.43,648.77,649.43,550.0,649.2,649.43,648.77,649.43,550.0
2021-12-27 10:50:00,649.3,649.3,647.69,647.7,682.0,649.3,649.3,647.69,647.7,682.0
2021-12-27 10:55:00,647.41,647.93,647.41,647.43,400.0,647.41,647.93,647.41,647.43,400.0
2021-12-27 11:00:00,648.08,648.27,647.71,648.27,507.0,648.08,648.27,647.71,648.27,507.0
2021-12-27 11:05:00,648.14,648.3,648.1,648.1,500.0,648.14,648.3,648.1,648.1,500.0
2021-12-27 11:10:00,648.59,649.49,648.59,649.49,300.0,648.59,649.49,648.59,649.49,300.0
2021-12-27 11:15:00,649.02,649.02,647.49,648.22,600.0,649.02,649.02,647.49,648.22,600.0
2021-12-27 11:20:00,648.48,648.48,648.48,648.48,100.0,648.48,648.48,648.48,648.48,100.0
2021-12-27 11:25:00,648.26,648.26,648.26,648.26,100.0,648.26,648.26,648.26,648.26,100.0
2021-12-27 11:30:00,648.58,648.58,648.39,648.42,400.0,648.58,648.58,648.39,648.42,400.0
2021-12-27 11:35:00,649.23,649.23,649.23,649.23,100.0,649.23,649.23,649.23,649.23,100.0
2021-12-27 11:40:00,649.89,649.9,649.42,649.42,1304.0,649.89,649.9,649.42,649.42,1304.0
2021-12-27 11:45:00,648.9,648.9,647.7,647.7,827.0,648.9,648.9,647.7,647.7,827.0
2021-12-27 11:50:00,647.7,647.7,647.7,647.7,0.0,647.7,647.7,647.7,647.7,0.0
2021-12-27 11:55:00,648.42,648.73,648.42,648.68,600.0,648.42,648.73,648.42,648.68,600.0
2021-12-27 12:00:00,649.91,649.91,649.28,649.29,200.0,649.91,649.91,649.28,649.29,200.0
2021-12-27 12:05:00,650.09,650.09,650.09,650.09,200.0,650.09,650.09,650.09,650.09,200.0
2021-12-27 12:10:00,649.89,649.9,649.3,649.3,200.0,649.89,649.9,649.3,649.3,200.0
2021-12-27 12:15:00,649.23,649.71,649.23,649.7,211.0,649.23,649.71,649.23,649.7,211.0
2021-12-27 12:20:00,649.79,649.96,649.57,649.58,700.0,649.79,649.96,649.57,649.58,700.0
2021-12-27 12:25:00,649.93,649.93,649.53,649.53,300.0,649.93,649.93,649.53,649.53,300.0
2021-12-27 12:30:00,650.13,650.22,649.82,649.82,1174.0,650.13,650.22,649.82,649.82,1174.0
2021-12-27 12:35:00,649.76,650.69,649.76,650.69,500.0,649.76,650.69,649.76,650.69,500.0
2021-12-27 12:40:00,650.91,650.97,650.9,650.97,300.0,650.91,650.97,650.9,650.97,300.0
2021-12-27 12:45:00,651.98,652.06,651.98,652.01,400.0,651.98,652.06,651.98,652.01,400.0
2021-12-27 12:50:00,652.01,652.01,652.01,652.01,0.0,652.01,652.01,652.01,652.01,0.0
2021-12-27 12:55:00,652.09,652.09,651.51,651.81,1292.0,652.09,652.09,651.51,651.81,1292.0
2021-12-27 13:00:00,651.55,651.56,651.53,651.54,500.0,651.55,651.56,651.53,651.54,500.0
2021-12-27 13:05:00,651.41,651.41,651.19,651.19,300.0,651.41,651.41,651.19,651.19,300.0
2021-12-27 13:10:00,650.97,651.07,650.65,651.02,900.0,650.97,651.07,650.65,651.02,900.0
2021-12-27 13:15:00,650.84,651.69,650.83,651.27,650.0,650.84,651.69,650.83,651.27,650.0
2021-12-27 13:20:00,651.19,651.19,651.18,651.19,353.0,651.19,651.19,651.18,651.19,353.0
2021-12-27 13:25:00,651.37,651.64,651.03,651.21,809.0,651.37,651.64,651.03,651.21,809.0
2021-12-27 13:30:00,651.2,652.41,651.19,651.63,1286.0,651.2,652.41,651.19,651.63,1286.0
2021-12-27 13:35:00,651.38,651.81,651.38,651.73,400.0,651.38,651.81,651.38,651.73,400.0
2021-12-27 13:40:00,652.05,652.05,651.13,651.13,1750.0,652.05,652.05,651.13,651.13,1750.0
2021-12-27 13:45:00,650.8,650.8,650.69,650.69,200.0,650.8,650.8,650.69,650.69,200.0
2021-12-27 13:50:00,650.93,650.93,650.64,650.9,300.0,650.93,650.93,650.64,650.9,300.0
2021-12-27 13:55:00,650.79,650.93,650.66,650.93,300.0,650.79,650.93,650.66,650.93,300.0
2021-12-27 14:00:00,650.84,650.84,650.83,650.84,100.0,650.84,650.84,650.83,650.84,100.0
2021-12-27 14:05:00,651.27,651.77,651.27,651.53,500.0,651.27,651.77,651.27,651.53,500.0
2021-12-27 14:10:00,651.79,652.24,651.78,651.88,400.0,651.79,652.24,651.78,651.88,400.0
2021-12-27 14:15:00,651.78,652.03,651.73,651.74,500.0,651.78,652.03,651.73,651.74,500.0
2021-12-27 14:20:00,651.74,652.14,651.74,652.05,723.0,651.74,652.14,651.74,652.05,723.0
2021-12-27 14:25:00,651.79,651.79,651.68,651.68,200.0,651.79,651.79,651.68,651.68,200.0
2021-12-27 14:30:00,652.24,652.55,652.08,652.55,641.0,652.24,652.55,652.08,652.55,641.0
2021-12-27 14:35:00,652.78,653.15,652.78,653.14,400.0,652.78,653.15,652.78,653.14,400.0
2021-12-27 14:40:00,653.14,653.14,653.14,653.14,0.0,653.14,653.14,653.14,653.14,0.0
2021-12-27 14:45:00,652.94,652.94,652.94,652.94,200.0,652.94,652.94,652.94,652.94,200.0
2021-12-27 14:50:00,653.0,653.0,652.99,653.0,100.0,653.0,653.0,652.99,653.0,100.0
2021-12-27 14:55:00,653.3,653.86,653.15,653.86,600.0,653.3,653.86,653.15,653.86,600.0
2021-12-27 15:00:00,653.66,654.02,653.33,654.02,600.0,653.66,654.02,653.33,654.02,600.0
2021-12-27 15:05:00,654.02,654.02,654.02,654.02,0.0,654.02,654.02,654.02,654.02,0.0
2021-12-27 15:10:00,654.33,654.33,653.39,653.39,563.0,654.33,654.33,653.39,653.39,563.0
2021-12-27 15:15:00,653.77,653.77,653.64,653.64,380.0,653.77,653.77,653.64,653.64,380.0
2021-12-27 15:20:00,653.89,654.18,653.62,653.89,1300.0,653.89,654.18,653.62,653.89,1300.0
2021-12-27 15:25:00,653.95,654.65,653.94,654.35,1023.0,653.95,654.65,653.94,654.35,1023.0
2021-12-27 15:30:00,655.0,655.0,654.71,654.76,1050.0,655.0,655.0,654.71,654.76,1050.0
2021-12-27 15:35:00,655.03,655.18,654.4,654.4,1400.0,655.03,655.18,654.4,654.4,1400.0
2021-12-27 15:40:00,655.15,655.16,654.14,654.47,1700.0,655.15,655.16,654.14,654.47,1700.0
2021-12-27 15:45:00,654.9,655.05,654.62,654.62,1100.0,654.9,655.05,654.62,654.62,1100.0
2021-12-27 15:50:00,655.13,656.34,654.69,655.89,3398.0,655.13,656.34,654.69,655.89,3398.0
2021-12-27 15:55:00,655.75,655.75,654.76,655.02,7905.0,655.75,655.75,654.76,655.02,7905.0
2021-12-28 09:30:00,659.47,659.94,657.47,657.47,2909.0,659.47,659.94,657.47,657.47,2909.0
2021-12-28 09:35:00,658.54,658.54,655.53,655.53,725.0,658.54,658.54,655.53,655.53,725.0
2021-12-28 09:40:00,654.16,654.17,654.16,654.16,200.0,654.16,654.17,654.16,654.16,200.0
2021-12-28 09:45:00,654.96,655.89,654.96,655.89,200.0,654.96,655.89,654.96,655.89,200.0
2021-12-28 09:50:00,656.84,656.84,656.84,656.84,308.0,656.84,656.84,656.84,656.84,308.0
2021-12-28 09:55:00,656.2,656.2,656.2,656.2,400.0,656.2,656.2,656.2,656.2,400.0
2021-12-28 10:00:00,654.46,655.81,654.46,655.81,315.0,654.46,655.81,654.46,655.81,315.0
2021-12-28 10:05:00,655.58,655.58,653.0,653.0,600.0,655.58,655.58,653.0,653.0,600.0
2021-12-28 10:10:00,653.03,653.73,653.03,653.73,200.0,653.03,653.73,653.03,653.73,200.0
2021-12-28 10:15:00,654.65,654.65,652.46,652.46,729.0,654.65,654.65,652.46,652.46,729.0
2021-12-28 10:20:00,653.34,653.34,653.34,653.34,100.0,653.34,653.34,653.34,653.34,100.0
2021-12-28 10:25:00,654.17,654.17,654.17,654.17,100.0,654.17,654.17,654.17,654.17,100.0
2021-12-28 10:30:00,654.91,654.91,654.91,654.91,100.0,654.91,654.91,654.91,654.91,100.0
2021-12-28 10:35:00,655.11,655.74,655.11,655.74,300.0,655.11,655.74,655.11,655.74,300.0
2021-12-28 10:40:00,655.3,655.3,655.3,655.3,400.0,655.3,655.3,655.3,655.3,400.0
2021-12-28 10:45:00,654.93,655.31,654.92,655.31,300.0,654.93,655.31,654.92,655.31,300.0
2021-12-28 10:50:00,655.67,655.67,655.6,655.64,500.0,655.67,655.67,655.6,655.64,500.0
2021-12-28 10:55:00,655.05,655.05,655.04,655.05,100.0,655.05,655.05,655.04,655.05,100.0
2021-12-28 11:00:00,655.94,655.94,655.69,655.69,200.0,655.94,655.94,655.69,655.69,200.0
2021-12-28 11:05:00,654.67,654.88,654.67,654.88,400.0,654.67,654.88,654.67,654.88,400.0
2021-12-28 11:10:00,653.98,653.98,653.25,653.25,600.0,653.98,653.98,653.25,653.25,600.0
2021-12-28 11:15:00,653.16,653.78,653.16,653.78,200.0,653.16,653.78,653.16,653.78,200.0
2021-12-28 11:20:00,653.8,653.8,653.34,653.34,293.0,653.8,653.8,653.34,653.34,293.0
2021-12-28 11:25:00,653.34,653.34,653.34,653.34,0.0,653.34,653.34,653.34,653.34,0.0
2021-12-28 11:30:00,653.94,653.94,652.58,653.04,1204.0,653.94,653.94,652.58,653.04,1204.0
2021-12-28 11:35:00,653.23,653.49,652.7,653.49,300.0,653.23,653.49,652.7,653.49,300.0
2021-12-28 11:40:00,653.68,653.68,653.55,653.55,600.0,653.68,653.68,653.55,653.55,600.0
2021-12-28 11:45:00,654.2,654.97,654.2,654.97,600.0,654.2,654.97,654.2,654.97,600.0
2021-12-28 11:50:00,655.17,655.17,654.3,654.91,400.0,655.17,655.17,654.3,654.91,400.0
2021-12-28 11:55:00,654.91,654.91,654.91,654.91,0.0,654.91,654.91,654.91,654.91,0.0
2021-12-28 12:00:00,655.87,656.44,655.87,655.88,410.0,655.87,656.44,655.87,655.88,410.0
2021-12-28 12:05:00,655.91,655.91,655.11,655.11,200.0,655.91,655.91,655.11,655.11,200.0
2021-12-28 12:10:00,655.13,655.13,655.13,655.13,100.0,655.13,655.13,655.13,655.13,100.0
2021-12-28 12:15:00,655.13,655.13,655.13,655.13,0.0,655.13,655.13,655.13,655.13,0.0
2021-12-28 12:20:00,654.48,654.48,654.48,654.48,200.0,654.48,654.48,654.48,654.48,200.0
2021-12-28 12:25:00,654.39,654.91,654.39,654.47,600.0,654.39,654.91,654.39,654.47,600.0
2021-12-28 12:30:00,654.0,654.75,653.66,653.66,900.0,654.0,654.75,653.66,653.66,900.0
2021-12-28 12:35:00,652.85,654.06,652.85,653.99,1210.0,652.85,654.06,652.85,653.99,1210.0
2021-12-28 12:40:00,653.89,653.9,653.39,653.39,441.0,653.89,653.9,653.39,653.39,441.0
2021-12-28 12:45:00,653.93,653.93,653.93,653.93,100.0,653.93,653.93,653.93,653.93,100.0
2021-12-28 12:50:00,654.09,654.09,654.09,654.09,300.0,654.09,654.09,654.09,654.09,300.0
2021-12-28 12:55:00,653.83,653.83,653.83,653.83,200.0,653.83,653.83,653.83,653.83,200.0
2021-12-28 13:00:00,653.86,653.86,653.15,653.63,300.0,653.86,653.86,653.15,653.63,300.0
2021-12-28 13:05:00,653.09,653.1,652.99,652.99,700.0,653.09,653.1,652.99,652.99,700.0
2021-12-28 13:10:00,652.91,653.9,652.91,653.9,1200.0,652.91,653.9,652.91,653.9,1200.0
2021-12-28 13:15:00,654.04,654.04,654.04,654.04,100.0,654.04,654.04,654.04,654.04,100.0
2021-12-28 13:20:00,653.26,653.26,653.26,653.26,200.0,653.26,653.26,653.26,653.26,200.0
2021-12-28 13:25:00,653.26,653.26,653.26,653.26,0.0,653.26,653.26,653.26,653.26,0.0
2021-12-28 13:30:00,653.09,654.21,653.09,654.21,931.0,653.09,654.21,653.09,654.21,931.0
2021-12-28 13:35:00,654.21,654.21,654.21,654.21,0.0,654.21,654.21,654.21,654.21,0.0
2021-12-28 13:40:00,653.72,653.72,653.71,653.72,123.0,653.72,653.72,653.71,653.72,123.0
2021-12-28 13:45:00,653.55,653.9,653.44,653.84,700.0,653.55,653.9,653.44,653.84,700.0
2021-12-28 13:50:00,653.67,653.67,653.53,653.53,200.0,653.67,653.67,653.53,653.53,200.0
2021-12-28 13:55:00,653.68,653.68,653.44,653.44,400.0,653.68,653.68,653.44,653.44,400.0
2021-12-28 14:00:00,652.33,652.33,651.16,651.16,310.0,652.33,652.33,651.16,651.16,310.0
2021-12-28 14:05:00,651.18,651.36,650.55,650.55,436.0,651.18,651.36,650.55,650.55,436.0
2021-12-28 14:10:00,651.0,651.37,650.99,651.37,300.0,651.0,651.37,650.99,651.37,300.0
2021-12-28 14:15:00,651.63,651.85,651.63,651.81,470.0,651.63,651.85,651.63,651.81,470.0
2021-12-28 14:20:00,652.1,653.09,652.1,652.49,510.0,652.1,653.09,652.1,652.49,510.0
2021-12-28 14:25:00,652.49,652.49,652.49,652.49,0.0,652.49,652.49,652.49,652.49,0.0
2021-12-28 14:30:00,652.82,652.82,651.98,651.98,815.0,652.82,652.82,651.98,651.98,815.0
2021-12-28 14:35:00,652.05,652.05,652.04,652.05,100.0,652.05,652.05,652.04,652.05,100.0
2021-12-28 14:40:00,652.0,652.06,651.27,651.27,642.0,652.0,652.06,651.27,651.27,642.0
2021-12-28 14:45:00,650.88,650.88,650.35,650.35,310.0,650.88,650.88,650.35,650.35,310.0
2021-12-28 14:50:00,650.58,652.04,650.56,651.17,700.0,650.58,652.04,650.56,651.17,700.0
2021-12-28 14:55:00,651.31,651.31,651.31,651.31,100.0,651.31,651.31,651.31,651.31,100.0
2021-12-28 15:00:00,650.96,650.96,650.51,650.53,600.0,650.96,650.96,650.51,650.53,600.0
2021-12-28 15:05:00,650.11,651.37,650.0,650.63,1622.0,650.11,651.37,650.0,650.63,1622.0
2021-12-28 15:10:00,650.54,650.78,650.54,650.78,300.0,650.54,650.78,650.54,650.78,300.0
2021-12-28 15:15:00,650.69,650.69,650.69,650.69,100.0,650.69,650.69,650.69,650.69,100.0
2021-12-28 15:20:00,650.22,650.64,650.21,650.63,520.0,650.22,650.64,650.21,650.63,520.0
2021-12-28 15:25:00,650.85,651.18,650.3,650.38,1000.0,650.85,651.18,650.3,650.38,1000.0
2021-12-28 15:30:00,650.7,650.7,649.34,649.72,900.0,650.7,650.7,649.34,649.72,900.0
2021-12-28 15:35:00,650.02,650.57,649.79,650.47,1219.0,650.02,650.57,649.79,650.47,1219.0
2021-12-28 15:40:00,651.09,652.04,650.85,651.77,800.0,651.09,652.04,650.85,651.77,800.0
2021-12-28 15:45:00,652.0,652.11,651.35,652.11,1100.0,652.0,652.11,651.35,652.11,1100.0
2021-12-28 15:50:00,651.14,651.4,650.37,650.72,2333.0,651.14,651.4,650.37,650.72,2333.0
2021-12-28 15:55:00,651.31,651.81,650.52,651.81,5925.0,651.31,651.81,650.52,651.81,5925.0
2021-12-29 09:30:00,652.52,652.52,648.39,648.39,3005.0,652.52,652.52,648.39,648.39,3005.0
2021-12-29 09:35:00,648.57,652.31,648.57,650.21,4151.0,648.57,652.31,648.57,650.21,4151.0
2021-12-29 09:40:00,654.55,654.55,654.55,654.55,100.0,654.55,654.55,654.55,654.55,100.0
2021-12-29 09:45:00,655.81,656.27,655.14,655.33,1850.0,655.81,656.27,655.14,655.33,1850.0
2021-12-29 09:50:00,654.67,655.72,654.67,655.72,300.0,654.67,655.72,654.67,655.72,300.0
2021-12-29 09:55:00,654.63,654.72,654.63,654.72,200.0,654.63,654.72,654.63,654.72,200.0
2021-12-29 10:00:00,655.23,655.23,654.34,654.34,300.0,655.23,655.23,654.34,654.34,300.0
2021-12-29 10:05:00,654.53,655.92,654.53,655.33,600.0,654.53,655.92,654.53,655.33,600.0
2021-12-29 10:10:00,654.65,654.65,651.61,652.53,1152.0,654.65,654.65,651.61,652.53,1152.0
2021-12-29 10:15:00,651.5,652.11,650.78,651.34,2751.0,651.5,652.11,650.78,651.34,2751.0
2021-12-29 10:20:00,651.45,651.45,650.65,650.65,500.0,651.45,651.45,650.65,650.65,500.0
2021-12-29 10:25:00,650.99,650.99,648.62,648.63,600.0,650.99,650.99,648.62,648.63,600.0
2021-12-29 10:30:00,648.69,652.47,648.69,652.47,1100.0,648.69,652.47,648.69,652.47,1100.0
2021-12-29 10:35:00,652.38,652.86,650.69,650.69,1514.0,652.38,652.86,650.69,650.69,1514.0
2021-12-29 10:40:00,650.91,650.91,648.96,649.67,1700.0,650.91,650.91,648.96,649.67,1700.0
2021-12-29 10:45:00,650.12,650.98,649.65,650.41,1200.0,650.12,650.98,649.65,650.41,1200.0
2021-12-29 10:50:00,650.46,650.72,650.43,650.7,1000.0,650.46,650.72,650.43,650.7,1000.0
2021-12-29 10:55:00,651.1,651.1,650.33,650.33,621.0,651.1,651.1,650.33,650.33,621.0
2021-12-29 11:00:00,651.28,651.28,650.17,651.22,1403.0,651.28,651.28,650.17,651.22,1403.0
2021-12-29 11:05:00,651.17,652.52,651.16,652.27,950.0,651.17,652.52,651.16,652.27,950.0
2021-12-29 11:10:00,651.64,651.64,651.07,651.08,300.0,651.64,651.64,651.07,651.08,300.0
2021-12-29 11:15:00,650.44,650.98,650.28,650.28,345.0,650.44,650.98,650.28,650.28,345.0
2021-12-29 11:20:00,650.28,650.28,650.28,650.28,0.0,650.28,650.28,650.28,650.28,0.0
2021-12-29 11:25:00,651.07,652.54,650.74,652.54,1120.0,651.07,652.54,650.74,652.54,1120.0
2021-12-29 11:30:00,651.97,651.97,651.01,651.01,400.0,651.97,651.97,651.01,651.01,400.0
2021-12-29 11:35:00,652.19,652.52,652.19,652.52,400.0,652.19,652.52,652.19,652.52,400.0
2021-12-29 11:40:00,651.55,651.55,651.36,651.36,200.0,651.55,651.55,651.36,651.36,200.0
2021-12-29 11:45:00,651.97,652.61,651.96,652.04,1105.0,651.97,652.61,651.96,652.04,1105.0
2021-12-29 11:50:00,652.04,652.04,652.04,652.04,0.0,652.04,652.04,652.04,652.04,0.0
2021-12-29 11:55:00,651.84,651.84,651.22,651.22,326.0,651.84,651.84,651.22,651.22,326.0
2021-12-29 12:00:00,651.26,651.27,649.52,649.52,600.0,651.26,651.27,649.52,649.52,600.0
2021-12-29 12:05:00,649.41,650.25,649.41,650.25,300.0,649.41,650.25,649.41,650.25,300.0
2021-12-29 12:10:00,650.31,650.96,649.72,650.96,1100.0,650.31,650.96,649.72,650.96,1100.0
2021-12-29 12:15:00,650.96,650.96,650.96,650.96,0.0,650.96,650.96,650.96,650.96,0.0
2021-12-29 12:20:00,650.96,650.96,650.96,650.96,0.0,650.96,650.96,650.96,650.96,0.0
2021-12-29 12:25:00,651.05,651.05,650.28,650.28,796.0,651.05,651.05,650.28,650.28,796.0
2021-12-29 12:30:00,649.8,650.18,649.77,649.77,700.0,649.8,650.18,649.77,649.77,700.0
2021-12-29 12:35:00,650.03,650.45,649.55,650.45,1026.0,650.03,650.45,649.55,650.45,1026.0
2021-12-29 12:40:00,649.95,649.95,649.31,649.88,341.0,649.95,649.95,649.31,649.88,341.0
2021-12-29 12:45:00,649.89,649.89,649.31,649.31,300.0,649.89,649.89,649.31,649.31,300.0
2021-12-29 12:50:00,649.54,650.34,649.54,650.34,1600.0,649.54,650.34,649.54,650.34,1600.0
2021-12-29 12:55:00,650.34,650.85,650.34,650.85,500.0,650.34,650.85,650.34,650.85,500.0
2021-12-29 13:00:00,651.44,651.44,651.23,651.23,500.0,651.44,651.44,651.23,651.23,500.0
2021-12-29 13:05:00,651.23,651.23,651.23,651.23,0.0,651.23,651.23,651.23,651.23,0.0
2021-12-29 13:10:00,651.27,651.27,649.98,650.67,5470.0,651.27,651.27,649.98,650.67,5470.0
2021-12-29 13:15:00,650.98,651.4,650.98,651.4,300.0,650.98,651.4,650.98,651.4,300.0
2021-12-29 13:20:00,651.35,651.37,651.01,651.08,600.0,651.35,651.37,651.01,651.08,600.0
2021-12-29 13:25:00,651.5,651.51,651.5,651.51,200.0,651.5,651.51,651.5,651.51,200.0
2021-12-29 13:30:00,651.51,651.51,651.51,651.51,0.0,651.51,651.51,651.51,651.51,0.0
2021-12-29 13:35:00,651.98,652.01,651.98,651.99,300.0,651.98,652.01,651.98,651.99,300.0
2021-12-29 13:40:00,652.36,652.37,652.36,652.36,159.0,652.36,652.37,652.36,652.36,159.0
2021-12-29 13:45:00,652.36,652.36,652.36,652.36,0.0,652.36,652.36,652.36,652.36,0.0
2021-12-29 13:50:00,652.47,652.47,652.47,652.47,100.0,652.47,652.47,652.47,652.47,100.0
2021-12-29 13:55:00,653.1,653.5,652.7,652.94,880.0,653.1,653.5,652.7,652.94,880.0
2021-12-29 14:00:00,652.63,653.23,652.52,653.23,868.0,652.63,653.23,652.52,653.23,868.0
2021-12-29 14:05:00,653.23,653.23,653.23,653.23,0.0,653.23,653.23,653.23,653.23,0.0
2021-12-29 14:10:00,653.71,654.13,653.71,654.13,300.0,653.71,654.13,653.71,654.13,300.0
2021-12-29 14:15:00,654.77,654.77,654.77,654.77,100.0,654.77,654.77,654.77,654.77,100.0
2021-12-29 14:20:00,654.79,654.79,654.79,654.79,200.0,654.79,654.79,654.79,654.79,200.0
2021-12-29 14:25:00,654.97,655.02,654.8,654.8,700.0,654.97,655.02,654.8,654.8,700.0
2021-12-29 14:30:00,654.8,654.8,654.8,654.8,0.0,654.8,654.8,654.8,654.8,0.0
2021-12-29 14:35:00,655.2,655.2,655.2,655.2,100.0,655.2,655.2,655.2,655.2,100.0
2021-12-29 14:40:00,654.89,654.89,654.39,654.39,1075.0,654.89,654.89,654.39,654.39,1075.0
2021-12-29 14:45:00,655.11,655.11,655.11,655.11,200.0,655.11,655.11,655.11,655.11,200.0
2021-12-29 14:50:00,654.63,654.81,654.63,654.81,200.0,654.63,654.81,654.63,654.81,200.0
2021-12-29 14:55:00,654.65,654.65,654.48,654.48,200.0,654.65,654.65,654.48,654.48,200.0
2021-12-29 15:00:00,654.9,655.87,654.86,655.86,835.0,654.9,655.87,654.86,655.86,835.0
2021-12-29 15:05:00,656.26,656.26,655.99,655.99,500.0,656.26,656.26,655.99,655.99,500.0
2021-12-29 15:10:00,656.26,656.26,654.89,655.65,1310.0,656.26,656.26,654.89,655.65,1310.0
2021-12-29 15:15:00,655.65,655.65,655.57,655.58,300.0,655.65,655.65,655.57,655.58,300.0
2021-12-29 15:20:00,655.55,655.55,655.22,655.22,500.0,655.55,655.55,655.22,655.22,500.0
2021-12-29 15:25:00,655.87,656.31,655.84,656.3,900.0,655.87,656.31,655.84,656.3,900.0
2021-12-29 15:30:00,656.35,658.3,656.35,658.3,1246.0,656.35,658.3,656.35,658.3,1246.0
2021-12-29 15:35:00,657.74,657.74,657.12,657.13,1136.0,657.74,657.74,657.12,657.13,1136.0
2021-12-29 15:40:00,657.28,657.93,657.28,657.93,610.0,657.28,657.93,657.28,657.93,610.0
2021-12-29 15:45:00,658.14,658.92,658.13,658.54,4818.0,658.14,658.92,658.13,658.54,4818.0
2021-12-29 15:50:00,659.22,660.15,657.08,657.32,5050.0,659.22,660.15,657.08,657.32,5050.0
2021-12-29 15:55:00,656.81,657.32,655.68,655.68,10474.0,656.81,657.32,655.68,655.68,10474.0
2021-12-30 09:30:00,655.4,655.4,655.13,655.13,2217.0,655.4,655.4,655.13,655.13,2217.0
2021-12-30 09:35:00,656.47,659.98,656.4,659.98,1000.0,656.47,659.98,656.4,659.98,1000.0
2021-12-30 09:40:00,659.98,659.98,659.98,659.98,0.0,659.98,659.98,659.98,659.98,0.0
2021-12-30 09:45:00,659.48,659.48,659.31,659.31,200.0,659.48,659.48,659.31,659.31,200.0
2021-12-30 09:50:00,658.35,658.35,658.06,658.07,800.0,658.35,658.35,658.06,658.07,800.0
2021-12-30 09:55:00,659.22,659.83,659.22,659.77,310.0,659.22,659.83,659.22,659.77,310.0
2021-12-30 10:00:00,659.69,660.02,657.5,660.02,983.0,659.69,660.02,657.5,660.02,983.0
2021-12-30 10:05:00,660.3,661.44,659.15,659.15,700.0,660.3,661.44,659.15,659.15,700.0
2021-12-30 10:10:00,658.68,658.93,658.38,658.38,687.0,658.68,658.93,658.38,658.38,687.0
2021-12-30 10:15:00,658.26,658.26,658.26,658.26,100.0,658.26,658.26,658.26,658.26,100.0
2021-12-30 10:20:00,658.25,658.25,658.25,658.25,100.0,658.25,658.25,658.25,658.25,100.0
2021-12-30 10:25:00,658.25,658.25,658.25,658.25,0.0,658.25,658.25,658.25,658.25,0.0
2021-12-30 10:30:00,659.08,659.08,658.41,658.42,673.0,659.08,659.08,658.41,658.42,673.0
2021-12-30 10:35:00,658.89,658.9,658.89,658.9,300.0,658.89,658.9,658.89,658.9,300.0
2021-12-30 10:40:00,658.99,658.99,658.99,658.99,200.0,658.99,658.99,658.99,658.99,200.0
2021-12-30 10:45:00,658.6,658.69,658.59,658.62,400.0,658.6,658.69,658.59,658.62,400.0
2021-12-30 10:50:00,658.85,659.33,658.85,659.23,400.0,658.85,659.33,658.85,659.23,400.0
2021-12-30 10:55:00,658.18,658.79,657.52,658.79,1500.0,658.18,658.79,657.52,658.79,1500.0
2021-12-30 11:00:00,658.44,658.44,658.44,658.44,103.0,658.44,658.44,658.44,658.44,103.0
2021-12-30 11:05:00,658.56,659.31,658.56,658.92,760.0,658.56,659.31,658.56,658.92,760.0
2021-12-30 11:10:00,658.57,658.73,657.93,657.93,500.0,658.57,658.73,657.93,657.93,500.0
2021-12-30 11:15:00,658.72,658.72,658.7,658.7,200.0,658.72,658.72,658.7,658.7,200.0
2021-12-30 11:20:00,658.3,658.3,658.09,658.09,200.0,658.3,658.3,658.09,658.09,200.0
2021-12-30 11:25:00,658.58,658.67,657.89,658.67,700.0,658.58,658.67,657.89,658.67,700.0
2021-12-30 11:30:00,658.15,658.32,658.15,658.32,500.0,658.15,658.32,658.15,658.32,500.0
2021-12-30 11:35:00,658.07,658.27,657.53,658.26,2330.0,658.07,658.27,657.53,658.26,2330.0
2021-12-30 11:40:00,658.5,658.51,658.44,658.44,200.0,658.5,658.51,658.44,658.44,200.0
2021-12-30 11:45:00,658.92,659.67,658.92,659.67,300.0,658.92,659.67,658.92,659.67,300.0
2021-12-30 11:50:00,659.78,659.78,659.78,659.78,154.0,659.78,659.78,659.78,659.78,154.0
2021-12-30 11:55:00,658.88,658.88,658.87,658.88,406.0,658.88,658.88,658.87,658.88,406.0
2021-12-30 12:00:00,658.82,658.82,658.82,658.82,100.0,658.82,658.82,658.82,658.82,100.0
2021-12-30 12:05:00,658.51,658.61,658.34,658.51,700.0,658.51,658.61,658.34,658.51,700.0
2021-12-30 12:10:00,658.58,658.58,658.58,658.58,100.0,658.58,658.58,658.58,658.58,100.0
2021-12-30 12:15:00,658.03,658.36,658.03,658.16,500.0,658.03,658.36,658.03,658.16,500.0
2021-12-30 12:20:00,658.45,658.46,658.11,658.3,400.0,658.45,658.46,658.11,658.3,400.0
2021-12-30 12:25:00,658.6,658.91,658.6,658.91,300.0,658.6,658.91,658.6,658.91,300.0
2021-12-30 12:30:00,658.91,658.91,658.91,658.91,0.0,658.91,658.91,658.91,658.91,0.0
2021-12-30 12:35:00,659.51,660.24,659.51,660.24,600.0,659.51,660.24,659.51,660.24,600.0
2021-12-30 12:40:00,660.44,661.07,660.44,661.07,455.0,660.44,661.07,660.44,661.07,455.0
2021-12-30 12:45:00,660.78,661.08,660.77,661.08,400.0,660.78,661.08,660.77,661.08,400.0
2021-12-30 12:50:00,661.08,661.08,661.08,661.08,0.0,661.08,661.08,661.08,661.08,0.0
2021-12-30 12:55:00,660.89,660.9,660.89,660.89,100.0,660.89,660.9,660.89,660.89,100.0
2021-12-30 13:00:00,660.89,660.89,660.89,660.89,0.0,660.89,660.89,660.89,660.89,0.0
2021-12-30 13:05:00,660.89,660.89,660.89,660.89,0.0,660.89,660.89,660.89,660.89,0.0
2021-12-30 13:10:00,660.86,660.86,660.0,660.0,712.0,660.86,660.86,660.0,660.0,712.0
2021-12-30 13:15:00,660.51,660.62,660.51,660.62,400.0,660.51,660.62,660.51,660.62,400.0
2021-12-30 13:20:00,661.36,661.36,661.35,661.36,100.0,661.36,661.36,661.35,661.36,100.0
2021-12-30 13:25:00,661.94,661.94,661.77,661.77,220.0,661.94,661.94,661.77,661.77,220.0
2021-12-30 13:30:00,662.16,663.46,662.15,663.0,410.0,662.16,663.46,662.15,663.0,410.0
2021-12-30 13:35:00,663.33,663.33,663.0,663.25,700.0,663.33,663.33,663.0,663.25,700.0
2021-12-30 13:40:00,663.72,664.15,663.18,663.18,1502.0,663.72,664.15,663.18,663.18,1502.0
2021-12-30 13:45:00,663.13,663.14,662.55,662.81,619.0,663.13,663.14,662.55,662.81,619.0
2021-12-30 13:50:00,662.85,662.85,662.85,662.85,100.0,662.85,662.85,662.85,662.85,100.0
2021-12-30 13:55:00,662.85,662.85,662.85,662.85,0.0,662.85,662.85,662.85,662.85,0.0
2021-12-30 14:00:00,661.41,661.73,661.13,661.13,400.0,661.41,661.73,661.13,661.13,400.0
2021-12-30 14:05:00,660.68,662.67,660.68,662.67,1128.0,660.68,662.67,660.68,662.67,1128.0
2021-12-30 14:10:00,661.5,661.75,661.5,661.75,282.0,661.5,661.75,661.5,661.75,282.0
2021-12-30 14:15:00,662.43,662.43,662.14,662.14,347.0,662.43,662.43,662.14,662.14,347.0
2021-12-30 14:20:00,662.14,662.14,662.14,662.14,0.0,662.14,662.14,662.14,662.14,0.0
2021-12-30 14:25:00,662.67,663.22,662.43,663.06,900.0,662.67,663.22,662.43,663.06,900.0
2021-12-30 14:30:00,663.46,663.46,662.93,662.97,380.0,663.46,663.46,662.93,662.97,380.0
2021-12-30 14:35:00,662.97,662.97,662.97,662.97,100.0,662.97,662.97,662.97,662.97,100.0
2021-12-30 14:40:00,662.91,662.91,662.91,662.91,100.0,662.91,662.91,662.91,662.91,100.0
2021-12-30 14:45:00,662.9,662.9,662.9,662.9,125.0,662.9,662.9,662.9,662.9,125.0
2021-12-30 14:50:00,662.77,662.77,662.72,662.72,600.0,662.77,662.77,662.72,662.72,600.0
2021-12-30 14:55:00,662.37,662.53,661.85,662.53,1200.0,662.37,662.53,661.85,662.53,1200.0
2021-12-30 15:00:00,662.45,662.84,662.45,662.84,600.0,662.45,662.84,662.45,662.84,600.0
2021-12-30 15:05:00,662.59,662.59,662.59,662.59,100.0,662.59,662.59,662.59,662.59,100.0
2021-12-30 15:10:00,662.68,662.8,662.13,662.59,1854.0,662.68,662.8,662.13,662.59,1854.0
2021-12-30 15:15:00,662.64,663.09,662.57,662.86,1834.0,662.64,663.09,662.57,662.86,1834.0
2021-12-30 15:20:00,662.83,662.84,662.52,662.78,600.0,662.83,662.84,662.52,662.78,600.0
2021-12-30 15:25:00,663.05,663.95,662.96,663.55,4900.0,663.05,663.95,662.96,663.55,4900.0
2021-12-30 15:30:00,663.63,664.14,663.63,664.13,1801.0,663.63,664.14,663.63,664.13,1801.0
2021-12-30 15:35:00,664.13,664.7,663.95,663.95,2970.0,664.13,664.7,663.95,663.95,2970.0
2021-12-30 15:40:00,663.61,663.75,661.33,661.34,1510.0,663.61,663.75,661.33,661.34,1510.0
2021-12-30 15:45:00,661.1,662.11,660.66,662.08,1800.0,661.1,662.11,660.66,662.08,1800.0
2021-12-30 15:50:00,661.53,662.14,660.02,660.54,2403.0,661.53,662.14,660.02,660.54,2403.0
2021-12-30 15:55:00,660.74,661.92,660.12,661.33,4477.0,660.74,661.92,660.12,661.33,4477.0
2021-12-31 09:30:00,659.84,660.55,659.84,660.55,1982.0,659.84,660.55,659.84,660.55,1982.0
2021-12-31 09:35:00,661.64,661.64,661.64,661.64,100.0,661.64,661.64,661.64,661.64,100.0
2021-12-31 09:40:00,661.64,661.64,661.64,661.64,0.0,661.64,661.64,661.64,661.64,0.0
2021-12-31 09:45:00,662.03,662.03,661.59,661.59,600.0,662.03,662.03,661.59,661.59,600.0
2021-12-31 09:50:00,662.67,663.23,662.02,662.02,722.0,662.67,663.23,662.02,662.02,722.0
2021-12-31 09:55:00,664.42,664.42,663.23,663.23,976.0,664.42,664.42,663.23,663.23,976.0
2021-12-31 10:00:00,661.52,661.56,661.52,661.56,200.0,661.52,661.56,661.52,661.56,200.0
2021-12-31 10:05:00,662.86,663.01,662.44,662.75,641.0,662.86,663.01,662.44,662.75,641.0
2021-12-31 10:10:00,662.61,663.2,662.05,662.34,900.0,662.61,663.2,662.05,662.34,900.0
2021-12-31 10:15:00,663.41,664.47,663.41,663.65,900.0,663.41,664.47,663.41,663.65,900.0
2021-12-31 10:20:00,663.53,663.53,663.05,663.13,300.0,663.53,663.53,663.05,663.13,300.0
2021-12-31 10:25:00,663.86,663.86,663.6,663.61,300.0,663.86,663.86,663.6,663.61,300.0
2021-12-31 10:30:00,663.93,664.65,663.42,663.42,1300.0,663.93,664.65,663.42,663.42,1300.0
2021-12-31 10:35:00,662.87,662.88,662.73,662.73,300.0,662.87,662.88,662.73,662.73,300.0
2021-12-31 10:40:00,662.27,663.51,662.27,663.04,324.0,662.27,663.51,662.27,663.04,324.0
2021-12-31 10:45:00,663.86,663.87,663.23,663.23,489.0,663.86,663.87,663.23,663.23,489.0
2021-12-31 10:50:00,663.41,663.8,663.41,663.49,600.0,663.41,663.8,663.41,663.49,600.0
2021-12-31 10:55:00,663.79,663.83,663.68,663.83,350.0,663.79,663.83,663.68,663.83,350.0
2021-12-31 11:00:00,664.06,664.06,663.59,663.59,300.0,664.06,664.06,663.59,663.59,300.0
2021-12-31 11:05:00,663.43,663.43,663.2,663.41,500.0,663.43,663.43,663.2,663.41,500.0
2021-12-31 11:10:00,663.41,663.41,662.8,662.8,614.0,663.41,663.41,662.8,662.8,614.0
2021-12-31 11:15:00,663.39,663.78,663.39,663.74,300.0,663.39,663.78,663.39,663.74,300.0
2021-12-31 11:20:00,663.36,663.36,663.36,663.36,100.0,663.36,663.36,663.36,663.36,100.0
2021-12-31 11:25:00,663.3,663.3,662.9,662.9,900.0,663.3,663.3,662.9,662.9,900.0
2021-12-31 11:30:00,662.9,662.9,662.9,662.9,0.0,662.9,662.9,662.9,662.9,0.0
2021-12-31 11:35:00,662.61,662.61,662.61,662.61,100.0,662.61,662.61,662.61,662.61,100.0
2021-12-31 11:40:00,663.82,663.82,663.81,663.82,100.0,663.82,663.82,663.81,663.82,100.0
2021-12-31 11:45:00,663.84,663.84,663.83,663.84,100.0,663.84,663.84,663.83,663.84,100.0
2021-12-31 11:50:00,663.7,663.7,662.49,662.49,700.0,663.7,663.7,662.49,662.49,700.0
2021-12-31 11:55:00,663.76,663.86,663.76,663.86,224.0,663.76,663.86,663.76,663.86,224.0
2021-12-31 12:00:00,663.7,663.7,663.7,663.7,100.0,663.7,663.7,663.7,663.7,100.0
2021-12-31 12:05:00,663.52,663.52,663.52,663.52,100.0,663.52,663.52,663.52,663.52,100.0
2021-12-31 12:10:00,662.91,663.16,662.32,662.32,500.0,662.91,663.16,662.32,662.32,500.0
2021-12-31 12:15:00,661.76,661.9,661.43,661.68,970.0,661.76,661.9,661.43,661.68,970.0
2021-12-31 12:20:00,662.2,662.36,662.2,662.29,400.0,662.2,662.36,662.2,662.29,400.0
2021-12-31 12:25:00,662.46,662.46,661.18,661.18,714.0,662.46,662.46,661.18,661.18,714.0
2021-12-31 12:30:00,661.71,662.62,661.71,662.61,800.0,661.71,662.62,661.71,662.61,800.0
2021-12-31 12:35:00,662.43,662.43,662.43,662.43,100.0,662.43,662.43,662.43,662.43,100.0
2021-12-31 12:40:00,662.99,662.99,662.83,662.93,1000.0,662.99,662.99,662.83,662.93,1000.0
2021-12-31 12:45:00,662.63,662.63,662.63,662.63,100.0,662.63,662.63,662.63,662.63,100.0
2021-12-31 12:50:00,661.86,661.86,661.81,661.81,200.0,661.86,661.86,661.81,661.81,200.0
2021-12-31 12:55:00,662.73,662.73,662.7,662.7,200.0,662.73,662.73,662.7,662.7,200.0
2021-12-31 13:00:00,663.23,663.87,663.23,663.87,610.0,663.23,663.87,663.23,663.87,610.0
2021-12-31 13:05:00,663.51,663.54,662.98,662.98,758.0,663.51,663.54,662.98,662.98,758.0
2021-12-31 13:10:00,662.98,662.98,662.98,662.98,0.0,662.98,662.98,662.98,662.98,0.0
2021-12-31 13:15:00,663.12,663.12,663.01,663.02,430.0,663.12,663.12,663.01,663.02,430.0
2021-12-31 13:20:00,663.02,663.02,663.02,663.02,0.0,663.02,663.02,663.02,663.02,0.0
2021-12-31 13:25:00,663.02,663.02,663.02,663.02,100.0,663.02,663.02,663.02,663.02,100.0
2021-12-31 13:30:00,663.75,663.75,663.14,663.14,400.0,663.75,663.75,663.14,663.14,400.0
2021-12-31 13:35:00,662.82,662.82,662.27,662.27,200.0,662.82,662.82,662.27,662.27,200.0
2021-12-31 13:40:00,662.27,662.27,662.27,662.27,0.0,662.27,662.27,662.27,662.27,0.0
2021-12-31 13:45:00,662.27,662.27,662.27,662.27,0.0,662.27,662.27,662.27,662.27,0.0
2021-12-31 13:50:00,662.62,662.62,662.48,662.58,300.0,662.62,662.62,662.48,662.58,300.0
2021-12-31 13:55:00,662.83,663.3,662.83,663.3,327.0,662.83,663.3,662.83,663.3,327.0
2021-12-31 14:00:00,663.02,663.15,662.9,663.15,400.0,663.02,663.15,662.9,663.15,400.0
2021-12-31 14:05:00,663.84,663.84,663.24,663.24,400.0,663.84,663.84,663.24,663.24,400.0
2021-12-31 14:10:00,663.24,663.24,663.24,663.24,0.0,663.24,663.24,663.24,663.24,0.0
2021-12-31 14:15:00,662.19,662.68,662.19,662.4,545.0,662.19,662.68,662.19,662.4,545.0
2021-12-31 14:20:00,661.96,661.96,661.96,661.96,100.0,661.96,661.96,661.96,661.96,100.0
2021-12-31 14:25:00,661.96,661.96,661.96,661.96,0.0,661.96,661.96,661.96,661.96,0.0
2021-12-31 14:30:00,663.6,663.7,663.29,663.29,300.0,663.6,663.7,663.29,663.29,300.0
2021-12-31 14:35:00,663.24,663.24,662.86,662.86,200.0,663.24,663.24,662.86,662.86,200.0
2021-12-31 14:40:00,663.43,663.5,662.75,662.88,567.0,663.43,663.5,662.75,662.88,567.0
2021-12-31 14:45:00,663.45,663.45,663.06,663.06,301.0,663.45,663.45,663.06,663.06,301.0
2021-12-31 14:50:00,662.6,662.6,662.6,662.6,100.0,662.6,662.6,662.6,662.6,100.0
2021-12-31 14:55:00,662.51,663.04,662.16,663.04,729.0,662.51,663.04,662.16,663.04,729.0
2021-12-31 15:00:00,663.15,663.88,663.15,663.88,1400.0,663.15,663.88,663.15,663.88,1400.0
2021-12-31 15:05:00,663.53,663.53,662.75,662.75,550.0,663.53,663.53,662.75,662.75,550.0
2021-12-31 15:10:00,662.91,662.91,662.91,662.91,100.0,662.91,662.91,662.91,662.91,100.0
2021-12-31 15:15:00,662.29,663.38,662.29,663.38,500.0,662.29,663.38,662.29,663.38,500.0
2021-12-31 15:20:00,663.22,663.22,662.78,662.78,200.0,663.22,663.22,662.78,662.78,200.0
2021-12-31 15:25:00,662.55,662.88,662.55,662.88,200.0,662.55,662.88,662.55,662.88,200.0
2021-12-31 15:30:00,663.38,663.64,663.38,663.6,400.0,663.38,663.64,663.38,663.6,400.0
2021-12-31 15:35:00,661.5,661.51,660.32,661.22,1300.0,661.5,661.51,660.32,661.22,1300.0
2021-12-31 15:40:00,661.85,662.38,661.85,662.37,408.0,661.85,662.38,661.85,662.37,408.0
2021-12-31 15:45:00,661.25,662.68,661.25,661.77,815.0,661.25,662.68,661.25,661.77,815.0
2021-12-31 15:50:00,659.19,660.96,658.19,658.31,3727.0,659.19,660.96,658.19,658.31,3727.0
2021-12-31 15:55:00,656.42,659.21,656.42,658.74,10736.0,656.42,659.21,656.42,658.74,10736.0
2022-01-03 09:30:00,656.96,659.32,654.17,654.17,5678.0,656.96,659.32,654.17,654.17,5678.0
2022-01-03 09:35:00,654.52,655.17,654.26,654.26,705.0,654.52,655.17,654.26,654.26,705.0
2022-01-03 09:40:00,655.19,655.82,649.16,650.67,1000.0,655.19,655.82,649.16,650.67,1000.0
2022-01-03 09:45:00,651.02,651.55,644.44,645.98,2100.0,651.02,651.55,644.44,645.98,2100.0
2022-01-03 09:50:00,645.46,647.18,644.22,644.72,894.0,645.46,647.18,644.22,644.72,894.0
2022-01-03 09:55:00,644.96,647.04,644.64,644.64,550.0,644.96,647.04,644.64,644.64,550.0
2022-01-03 10:00:00,642.25,643.79,641.18,642.27,3210.0,642.25,643.79,641.18,642.27,3210.0
2022-01-03 10:05:00,643.38,643.43,642.77,643.41,1100.0,643.38,643.43,642.77,643.41,1100.0
2022-01-03 10:10:00,643.53,643.94,641.25,643.24,4564.0,643.53,643.94,641.25,643.24,4564.0
2022-01-03 10:15:00,644.11,646.36,644.11,645.99,1869.0,644.11,646.36,644.11,645.99,1869.0
2022-01-03 10:20:00,641.93,643.01,641.92,643.01,200.0,641.93,643.01,641.92,643.01,200.0
2022-01-03 10:25:00,643.57,644.38,642.46,642.47,8241.0,643.57,644.38,642.46,642.47,8241.0
2022-01-03 10:30:00,642.43,642.43,640.5,640.79,2402.0,642.43,642.43,640.5,640.79,2402.0
2022-01-03 10:35:00,640.52,640.52,638.78,639.51,2208.0,640.52,640.52,638.78,639.51,2208.0
2022-01-03 10:40:00,640.49,641.64,638.96,638.97,1142.0,640.49,641.64,638.96,638.97,1142.0
2022-01-03 10:45:00,638.05,639.82,638.05,638.91,770.0,638.05,639.82,638.05,638.91,770.0
2022-01-03 10:50:00,637.19,638.22,637.19,638.22,373.0,637.19,638.22,637.19,638.22,373.0
2022-01-03 10:55:00,637.77,638.09,637.76,638.08,2549.0,637.77,638.09,637.76,638.08,2549.0
2022-01-03 11:00:00,638.43,638.43,637.06,637.25,867.0,638.43,638.43,637.06,637.25,867.0
2022-01-03 11:05:00,636.28,636.51,635.26,635.6,1712.0,636.28,636.51,635.26,635.6,1712.0
2022-01-03 11:10:00,635.72,635.72,635.0,635.0,810.0,635.72,635.72,635.0,635.0,810.0
2022-01-03 11:15:00,634.63,634.63,631.93,631.94,1918.0,634.63,634.63,631.93,631.94,1918.0
2022-01-03 11:20:00,631.75,631.75,631.75,631.75,100.0,631.75,631.75,631.75,631.75,100.0
2022-01-03 11:25:00,631.74,632.08,631.31,632.07,466.0,631.74,632.08,631.31,632.07,466.0
2022-01-03 11:30:00,632.09,632.29,631.48,632.29,664.0,632.09,632.29,631.48,632.29,664.0
2022-01-03 11:35:00,630.42,630.92,628.5,628.5,1829.0,630.42,630.92,628.5,628.5,1829.0
2022-01-03 11:40:00,629.48,629.48,627.55,627.55,500.0,629.48,629.48,627.55,627.55,500.0
2022-01-03 11:45:00,628.34,630.3,628.34,630.29,300.0,628.34,630.3,628.34,630.29,300.0
2022-01-03 11:50:00,628.48,628.48,628.13,628.13,436.0,628.48,628.48,628.13,628.13,436.0
2022-01-03 11:55:00,628.0,628.0,628.0,628.0,200.0,628.0,628.0,628.0,628.0,200.0
2022-01-03 12:00:00,627.0,627.0,625.27,625.62,2719.0,627.0,627.0,625.27,625.62,2719.0
2022-01-03 12:05:00,625.66,626.0,625.28,626.0,700.0,625.66,626.0,625.28,626.0,700.0
2022-01-03 12:10:00,626.99,627.38,626.99,627.38,300.0,626.99,627.38,626.99,627.38,300.0
2022-01-03 12:15:00,628.99,629.39,628.87,629.39,533.0,628.99,629.39,628.87,629.39,533.0
2022-01-03 12:20:00,629.3,630.16,629.3,629.33,634.0,629.3,630.16,629.3,629.33,634.0
2022-01-03 12:25:00,628.84,628.87,628.27,628.63,1200.0,628.84,628.87,628.27,628.63,1200.0
2022-01-03 12:30:00,628.01,628.04,627.64,628.04,300.0,628.01,628.04,627.64,628.04,300.0
2022-01-03 12:35:00,627.63,627.77,627.62,627.69,600.0,627.63,627.77,627.62,627.69,600.0
2022-01-03 12:40:00,627.0,627.26,626.71,627.26,1012.0,627.0,627.26,626.71,627.26,1012.0
2022-01-03 12:45:00,626.89,626.89,626.51,626.68,700.0,626.89,626.89,626.51,626.68,700.0
2022-01-03 12:50:00,625.96,626.6,625.96,626.55,300.0,625.96,626.6,625.96,626.55,300.0
2022-01-03 12:55:00,626.45,626.45,625.87,625.96,1595.0,626.45,626.45,625.87,625.96,1595.0
2022-01-03 13:00:00,626.32,627.61,626.26,627.09,600.0,626.32,627.61,626.26,627.09,600.0
2022-01-03 13:05:00,627.1,627.1,627.1,627.1,100.0,627.1,627.1,627.1,627.1,100.0
2022-01-03 13:10:00,627.1,627.1,627.1,627.1,0.0,627.1,627.1,627.1,627.1,0.0
2022-01-03 13:15:00,628.16,628.16,627.9,628.13,1100.0,628.16,628.16,627.9,628.13,1100.0
2022-01-03 13:20:00,628.26,628.81,628.26,628.81,300.0,628.26,628.81,628.26,628.81,300.0
2022-01-03 13:25:00,628.58,628.58,628.58,628.58,100.0,628.58,628.58,628.58,628.58,100.0
2022-01-03 13:30:00,628.39,628.39,627.63,627.63,846.0,628.39,628.39,627.63,627.63,846.0
2022-01-03 13:35:00,627.63,627.85,627.63,627.85,344.0,627.63,627.85,627.63,627.85,344.0
2022-01-03 13:40:00,628.36,628.41,627.96,628.41,700.0,628.36,628.41,627.96,628.41,700.0
2022-01-03 13:45:00,628.41,628.41,628.41,628.41,0.0,628.41,628.41,628.41,628.41,0.0
2022-01-03 13:50:00,629.04,631.67,629.03,630.74,800.0,629.04,631.67,629.03,630.74,800.0
2022-01-03 13:55:00,630.51,631.03,629.9,629.9,774.0,630.51,631.03,629.9,629.9,774.0
2022-01-03 14:00:00,630.82,630.82,630.81,630.81,200.0,630.82,630.82,630.81,630.81,200.0
2022-01-03 14:05:00,630.64,630.64,630.49,630.49,400.0,630.64,630.64,630.49,630.49,400.0
2022-01-03 14:10:00,630.26,630.26,630.26,630.26,200.0,630.26,630.26,630.26,630.26,200.0
2022-01-03 14:15:00,630.26,630.26,630.26,630.26,100.0,630.26,630.26,630.26,630.26,100.0
2022-01-03 14:20:00,630.35,630.68,630.28,630.28,1600.0,630.35,630.68,630.28,630.28,1600.0
2022-01-03 14:25:00,630.63,630.63,629.63,629.84,900.0,630.63,630.63,629.63,629.84,900.0
2022-01-03 14:30:00,629.74,629.75,629.04,629.04,1639.0,629.74,629.75,629.04,629.04,1639.0
2022-01-03 14:35:00,629.29,630.4,629.29,630.4,2900.0,629.29,630.4,629.29,630.4,2900.0
2022-01-03 14:40:00,630.27,630.61,629.75,630.61,1791.0,630.27,630.61,629.75,630.61,1791.0
2022-01-03 14:45:00,631.26,631.52,631.21,631.36,400.0,631.26,631.52,631.21,631.36,400.0
2022-01-03 14:50:00,631.45,631.45,631.12,631.12,400.0,631.45,631.45,631.12,631.12,400.0
2022-01-03 14:55:00,630.94,631.13,629.72,630.94,704.0,630.94,631.13,629.72,630.94,704.0
2022-01-03 15:00:00,630.88,630.94,630.87,630.93,313.0,630.88,630.94,630.87,630.93,313.0
2022-01-03 15:05:00,630.96,631.32,630.95,631.32,1159.0,630.96,631.32,630.95,631.32,1159.0
2022-01-03 15:10:00,631.58,631.97,631.42,631.96,1400.0,631.58,631.97,631.42,631.96,1400.0
2022-01-03 15:15:00,632.01,632.27,631.97,632.27,318.0,632.01,632.27,631.97,632.27,318.0
2022-01-03 15:20:00,631.93,632.0,631.2,631.48,2346.0,631.93,632.0,631.2,631.48,2346.0
2022-01-03 15:25:00,630.66,630.93,630.47,630.47,400.0,630.66,630.93,630.47,630.47,400.0
2022-01-03 15:30:00,629.89,630.24,629.14,629.44,2700.0,629.89,630.24,629.14,629.44,2700.0
2022-01-03 15:35:00,629.69,631.27,629.69,631.0,1510.0,629.69,631.27,629.69,631.0,1510.0
2022-01-03 15:40:00,630.83,631.61,630.03,630.03,1719.0,630.83,631.61,630.03,630.03,1719.0
2022-01-03 15:45:00,630.68,631.0,630.46,630.9,1232.0,630.68,631.0,630.46,630.9,1232.0
2022-01-03 15:50:00,632.48,632.95,631.42,631.98,6537.0,632.48,632.95,631.42,631.98,6537.0
2022-01-03 15:55:00,631.53,631.53,630.21,630.56,11189.0,631.53,631.53,630.21,630.56,11189.0
2022-01-04 09:30:00,629.95,629.99,623.33,625.27,4846.0,629.95,629.99,623.33,625.27,4846.0
2022-01-04 09:35:00,625.25,626.24,620.92,620.92,2742.0,625.25,626.24,620.92,620.92,2742.0
2022-01-04 09:40:00,619.87,619.87,617.61,617.62,1846.0,619.87,619.87,617.61,617.62,1846.0
2022-01-04 09:45:00,618.96,620.12,616.83,617.37,1700.0,618.96,620.12,616.83,617.37,1700.0
2022-01-04 09:50:00,617.77,617.93,615.89,616.7,3871.0,617.77,617.93,615.89,616.7,3871.0
2022-01-04 09:55:00,617.54,618.54,615.8,617.27,3523.0,617.54,618.54,615.8,617.27,3523.0
2022-01-04 10:00:00,616.16,619.16,616.16,618.33,2100.0,616.16,619.16,616.16,618.33,2100.0
2022-01-04 10:05:00,617.32,617.32,613.91,614.03,1400.0,617.32,617.32,613.91,614.03,1400.0
2022-01-04 10:10:00,614.02,614.45,612.68,612.68,846.0,614.02,614.45,612.68,612.68,846.0
2022-01-04 10:15:00,612.87,613.85,612.5,612.5,2387.0,612.87,613.85,612.5,612.5,2387.0
2022-01-04 10:20:00,612.2,612.35,610.85,612.03,1993.0,612.2,612.35,610.85,612.03,1993.0
2022-01-04 10:25:00,611.62,611.62,610.41,610.68,975.0,611.62,611.62,610.41,610.68,975.0
2022-01-04 10:30:00,609.98,610.32,608.44,609.65,6610.0,609.98,610.32,608.44,609.65,6610.0
2022-01-04 10:35:00,609.25,609.57,608.85,609.07,1171.0,609.25,609.57,608.85,609.07,1171.0
2022-01-04 10:40:00,608.86,608.86,606.93,606.93,901.0,608.86,608.86,606.93,606.93,901.0
2022-01-04 10:45:00,606.97,608.32,606.97,608.32,1206.0,606.97,608.32,606.97,608.32,1206.0
2022-01-04 10:50:00,608.06,608.06,605.28,605.28,1530.0,608.06,608.06,605.28,605.28,1530.0
2022-01-04 10:55:00,605.6,606.69,605.5,606.69,1687.0,605.6,606.69,605.5,606.69,1687.0
2022-01-04 11:00:00,607.31,611.12,607.31,611.12,1440.0,607.31,611.12,607.31,611.12,1440.0
2022-01-04 11:05:00,611.89,613.29,610.95,611.56,1570.0,611.89,613.29,610.95,611.56,1570.0
2022-01-04 11:10:00,611.23,611.39,611.23,611.39,300.0,611.23,611.39,611.23,611.39,300.0
2022-01-04 11:15:00,611.7,611.91,611.35,611.86,700.0,611.7,611.91,611.35,611.86,700.0
2022-01-04 11:20:00,611.98,611.98,608.93,610.07,1524.0,611.98,611.98,608.93,610.07,1524.0
2022-01-04 11:25:00,609.25,609.25,609.21,609.21,200.0,609.25,609.25,609.21,609.21,200.0
2022-01-04 11:30:00,609.99,611.6,609.87,611.58,1200.0,609.99,611.6,609.87,611.58,1200.0
2022-01-04 11:35:00,612.31,612.32,611.39,611.55,1090.0,612.31,612.32,611.39,611.55,1090.0
2022-01-04 11:40:00,611.06,611.06,611.06,611.06,100.0,611.06,611.06,611.06,611.06,100.0
2022-01-04 11:45:00,612.05,612.89,611.74,612.13,2100.0,612.05,612.89,611.74,612.13,2100.0
2022-01-04 11:50:00,612.12,612.63,611.81,612.63,1294.0,612.12,612.63,611.81,612.63,1294.0
2022-01-04 11:55:00,613.4,614.05,612.65,612.91,1400.0,613.4,614.05,612.65,612.91,1400.0
2022-01-04 12:00:00,612.87,613.27,612.46,612.94,4280.0,612.87,613.27,612.46,612.94,4280.0
2022-01-04 12:05:00,612.57,612.57,611.27,611.27,1400.0,612.57,612.57,611.27,611.27,1400.0
2022-01-04 12:10:00,610.98,610.98,608.91,609.68,1225.0,610.98,610.98,608.91,609.68,1225.0
2022-01-04 12:15:00,609.43,609.44,608.19,609.03,1900.0,609.43,609.44,608.19,609.03,1900.0
2022-01-04 12:20:00,609.81,610.11,609.51,609.51,600.0,609.81,610.11,609.51,609.51,600.0
2022-01-04 12:25:00,609.61,609.61,607.58,607.74,1306.0,609.61,609.61,607.58,607.74,1306.0
2022-01-04 12:30:00,607.59,607.86,606.8,607.86,600.0,607.59,607.86,606.8,607.86,600.0
2022-01-04 12:35:00,608.27,608.27,607.28,607.29,641.0,608.27,608.27,607.28,607.29,641.0
2022-01-04 12:40:00,605.85,605.85,604.43,604.44,2325.0,605.85,605.85,604.43,604.44,2325.0
2022-01-04 12:45:00,604.53,604.79,603.05,603.46,2312.0,604.53,604.79,603.05,603.46,2312.0
2022-01-04 12:50:00,603.95,603.95,603.19,603.19,1400.0,603.95,603.95,603.19,603.19,1400.0
2022-01-04 12:55:00,602.67,603.01,602.34,602.65,700.0,602.67,603.01,602.34,602.65,700.0
2022-01-04 13:00:00,602.5,603.0,602.5,603.0,300.0,602.5,603.0,602.5,603.0,300.0
2022-01-04 13:05:00,603.57,603.86,603.53,603.54,1150.0,603.57,603.86,603.53,603.54,1150.0
2022-01-04 13:10:00,603.89,604.4,603.4,604.4,2075.0,603.89,604.4,603.4,604.4,2075.0
2022-01-04 13:15:00,603.21,603.21,602.18,602.26,906.0,603.21,603.21,602.18,602.26,906.0
2022-01-04 13:20:00,602.3,602.56,602.12,602.56,600.0,602.3,602.56,602.12,602.56,600.0
2022-01-04 13:25:00,602.58,603.53,602.44,602.44,900.0,602.58,603.53,602.44,602.44,900.0
2022-01-04 13:30:00,602.0,602.84,601.38,602.35,2058.0,602.0,602.84,601.38,602.35,2058.0
2022-01-04 13:35:00,601.95,602.01,601.02,601.04,1424.0,601.95,602.01,601.02,601.04,1424.0
2022-01-04 13:40:00,601.57,601.57,601.24,601.24,400.0,601.57,601.57,601.24,601.24,400.0
2022-01-04 13:45:00,600.7,600.71,599.81,600.22,1396.0,600.7,600.71,599.81,600.22,1396.0
2022-01-04 13:50:00,600.26,600.26,598.4,598.41,4263.0,600.26,600.26,598.4,598.41,4263.0
2022-01-04 13:55:00,598.51,598.51,597.16,597.36,1208.0,598.51,598.51,597.16,597.36,1208.0
2022-01-04 14:00:00,597.95,600.12,597.95,599.63,1100.0,597.95,600.12,597.95,599.63,1100.0
2022-01-04 14:05:00,599.87,600.06,598.46,598.83,1035.0,599.87,600.06,598.46,598.83,1035.0
2022-01-04 14:10:00,599.12,600.4,599.12,600.1,1535.0,599.12,600.4,599.12,600.1,1535.0
2022-01-04 14:15:00,600.49,601.55,600.49,601.55,300.0,600.49,601.55,600.49,601.55,300.0
2022-01-04 14:20:00,601.36,601.93,601.16,601.16,628.0,601.36,601.93,601.16,601.16,628.0
2022-01-04 14:25:00,601.57,601.57,600.47,601.0,775.0,601.57,601.57,600.47,601.0,775.0
2022-01-04 14:30:00,601.61,601.8,600.85,600.85,2180.0,601.61,601.8,600.85,600.85,2180.0
2022-01-04 14:35:00,600.88,601.09,600.75,600.75,400.0,600.88,601.09,600.75,600.75,400.0
2022-01-04 14:40:00,601.32,601.47,600.72,601.08,2209.0,601.32,601.47,600.72,601.08,2209.0
2022-01-04 14:45:00,601.07,602.28,601.07,601.48,1712.0,601.07,602.28,601.07,601.48,1712.0
2022-01-04 14:50:00,602.65,603.03,602.65,602.98,2600.0,602.65,603.03,602.65,602.98,2600.0
2022-01-04 14:55:00,603.48,603.48,601.82,602.57,1569.0,603.48,603.48,601.82,602.57,1569.0
2022-01-04 15:00:00,603.1,603.64,603.1,603.63,1000.0,603.1,603.64,603.1,603.63,1000.0
2022-01-04 15:05:00,603.65,604.0,603.61,604.0,744.0,603.65,604.0,603.61,604.0,744.0
2022-01-04 15:10:00,604.14,605.33,604.0,605.33,1263.0,604.14,605.33,604.0,605.33,1263.0
2022-01-04 15:15:00,605.19,605.8,605.19,605.77,1223.0,605.19,605.8,605.19,605.77,1223.0
2022-01-04 15:20:00,606.19,607.39,606.18,606.76,1700.0,606.19,607.39,606.18,606.76,1700.0
2022-01-04 15:25:00,606.76,606.96,605.27,605.72,3162.0,606.76,606.96,605.27,605.72,3162.0
2022-01-04 15:30:00,606.06,607.3,606.06,606.58,2300.0,606.06,607.3,606.06,606.58,2300.0
2022-01-04 15:35:00,606.78,606.92,605.16,605.4,3672.0,606.78,606.92,605.16,605.4,3672.0
2022-01-04 15:40:00,605.82,606.86,605.79,605.89,2800.0,605.82,606.86,605.79,605.89,2800.0
2022-01-04 15:45:00,606.01,606.44,604.39,606.21,5214.0,606.01,606.44,604.39,606.21,5214.0
2022-01-04 15:50:00,606.76,608.73,605.58,605.58,19439.0,606.76,608.73,605.58,605.58,19439.0
2022-01-04 15:55:00,605.21,606.02,605.03,605.39,28759.0,605.21,606.02,605.03,605.39,28759.0
2022-01-05 09:30:00,612.45,612.45,597.19,597.29,7724.0,612.45,612.45,597.19,597.29,7724.0
2022-01-05 09:35:00,599.64,600.25,599.63,599.73,1559.0,599.64,600.25,599.63,599.73,1559.0
2022-01-05 09:40:00,599.52,602.25,599.52,600.98,400.0,599.52,602.25,599.52,600.98,400.0
2022-01-05 09:45:00,600.48,602.31,600.48,601.73,700.0,600.48,602.31,600.48,601.73,700.0
2022-01-05 09:50:00,600.97,601.74,600.14,601.62,1100.0,600.97,601.74,600.14,601.62,1100.0
2022-01-05 09:55:00,601.19,603.21,600.96,601.46,1504.0,601.19,603.21,600.96,601.46,1504.0
2022-01-05 10:00:00,602.19,603.38,600.93,600.93,367.0,602.19,603.38,600.93,600.93,367.0
2022-01-05 10:05:00,601.11,601.11,601.11,601.11,300.0,601.11,601.11,601.11,601.11,300.0
2022-01-05 10:10:00,601.14,601.21,600.31,600.85,1802.0,601.14,601.21,600.31,600.85,1802.0
2022-01-05 10:15:00,600.79,601.13,599.52,599.52,1558.0,600.79,601.13,599.52,599.52,1558.0
2022-01-05 10:20:00,598.89,599.03,597.94,598.05,1400.0,598.89,599.03,597.94,598.05,1400.0
2022-01-05 10:25:00,598.45,599.36,598.45,599.0,1100.0,598.45,599.36,598.45,599.0,1100.0
2022-01-05 10:30:00,598.57,598.57,594.32,595.0,3700.0,598.57,598.57,594.32,595.0,3700.0
2022-01-05 10:35:00,594.67,594.67,594.53,594.66,355.0,594.67,594.67,594.53,594.66,355.0
2022-01-05 10:40:00,594.27,594.9,594.09,594.9,1100.0,594.27,594.9,594.09,594.9,1100.0
2022-01-05 10:45:00,594.66,596.06,594.38,596.06,2050.0,594.66,596.06,594.38,596.06,2050.0
2022-01-05 10:50:00,595.62,597.76,595.62,597.76,505.0,595.62,597.76,595.62,597.76,505.0
2022-01-05 10:55:00,598.28,599.04,598.05,599.04,629.0,598.28,599.04,598.05,599.04,629.0
2022-01-05 11:00:00,599.12,600.19,599.11,600.19,1900.0,599.12,600.19,599.11,600.19,1900.0
2022-01-05 11:05:00,599.9,600.38,598.87,600.1,5184.0,599.9,600.38,598.87,600.1,5184.0
2022-01-05 11:10:00,599.95,600.68,599.53,600.68,5300.0,599.95,600.68,599.53,600.68,5300.0
2022-01-05 11:15:00,600.18,601.04,599.61,599.62,1100.0,600.18,601.04,599.61,599.62,1100.0
2022-01-05 11:20:00,599.62,599.93,599.33,599.49,1300.0,599.62,599.93,599.33,599.49,1300.0
2022-01-05 11:25:00,599.39,599.83,599.39,599.73,2250.0,599.39,599.83,599.39,599.73,2250.0
2022-01-05 11:30:00,599.73,600.21,599.48,599.7,9672.0,599.73,600.21,599.48,599.7,9672.0
2022-01-05 11:35:00,599.7,600.93,599.68,600.93,3003.0,599.7,600.93,599.68,600.93,3003.0
2022-01-05 11:40:00,600.87,600.87,599.81,600.49,2342.0,600.87,600.87,599.81,600.49,2342.0
2022-01-05 11:45:00,600.91,601.46,600.91,601.46,400.0,600.91,601.46,600.91,601.46,400.0
2022-01-05 11:50:00,601.4,601.4,599.85,599.9,814.0,601.4,601.4,599.85,599.9,814.0
2022-01-05 11:55:00,600.04,600.87,600.04,600.83,500.0,600.04,600.87,600.04,600.83,500.0
2022-01-05 12:00:00,600.91,601.73,600.56,601.73,2347.0,600.91,601.73,600.56,601.73,2347.0
2022-01-05 12:05:00,601.4,601.4,599.95,600.09,1400.0,601.4,601.4,599.95,600.09,1400.0
2022-01-05 12:10:00,599.92,599.93,599.79,599.79,500.0,599.92,599.93,599.79,599.79,500.0
2022-01-05 12:15:00,599.98,600.19,598.65,599.18,2694.0,599.98,600.19,598.65,599.18,2694.0
2022-01-05 12:20:00,599.24,599.73,599.24,599.58,1900.0,599.24,599.73,599.24,599.58,1900.0
2022-01-05 12:25:00,599.63,599.77,599.16,599.3,3525.0,599.63,599.77,599.16,599.3,3525.0
2022-01-05 12:30:00,598.68,598.68,596.72,596.72,700.0,598.68,598.68,596.72,596.72,700.0
2022-01-05 12:35:00,596.72,596.89,596.11,596.72,2406.0,596.72,596.89,596.11,596.72,2406.0
2022-01-05 12:40:00,596.55,597.33,596.17,596.48,2690.0,596.55,597.33,596.17,596.48,2690.0
2022-01-05 12:45:00,597.08,597.31,596.13,596.13,1623.0,597.08,597.31,596.13,596.13,1623.0
2022-01-05 12:50:00,596.32,596.32,595.73,595.82,700.0,596.32,596.32,595.73,595.82,700.0
2022-01-05 12:55:00,595.74,596.01,595.53,595.84,507.0,595.74,596.01,595.53,595.84,507.0
2022-01-05 13:00:00,596.01,596.32,596.01,596.32,600.0,596.01,596.32,596.01,596.32,600.0
2022-01-05 13:05:00,596.32,596.62,595.32,596.42,4447.0,596.32,596.62,595.32,596.42,4447.0
2022-01-05 13:10:00,596.18,596.91,596.14,596.91,700.0,596.18,596.91,596.14,596.91,700.0
2022-01-05 13:15:00,597.13,597.94,597.13,597.94,400.0,597.13,597.94,597.13,597.94,400.0
2022-01-05 13:20:00,598.1,598.1,598.06,598.06,200.0,598.1,598.1,598.06,598.06,200.0
2022-01-05 13:25:00,598.42,598.42,598.08,598.08,200.0,598.42,598.42,598.08,598.08,200.0
2022-01-05 13:30:00,598.5,598.52,598.0,598.26,1000.0,598.5,598.52,598.0,598.26,1000.0
2022-01-05 13:35:00,598.19,598.19,596.68,596.7,900.0,598.19,598.19,596.68,596.7,900.0
2022-01-05 13:40:00,597.11,597.11,595.94,595.94,2358.0,597.11,597.11,595.94,595.94,2358.0
2022-01-05 13:45:00,596.31,596.71,596.31,596.56,2392.0,596.31,596.71,596.31,596.56,2392.0
2022-01-05 13:50:00,596.61,596.81,596.6,596.81,2632.0,596.61,596.81,596.6,596.81,2632.0
2022-01-05 13:55:00,596.74,596.96,596.28,596.28,1650.0,596.74,596.96,596.28,596.28,1650.0
2022-01-05 14:00:00,596.35,598.83,596.34,596.92,2565.0,596.35,598.83,596.34,596.92,2565.0
2022-01-05 14:05:00,597.39,598.08,596.69,596.9,1225.0,597.39,598.08,596.69,596.9,1225.0
2022-01-05 14:10:00,595.73,595.95,594.63,594.63,5499.0,595.73,595.95,594.63,594.63,5499.0
2022-01-05 14:15:00,594.63,595.41,592.85,592.85,2693.0,594.63,595.41,592.85,592.85,2693.0
2022-01-05 14:20:00,593.42,593.81,592.94,593.81,2600.0,593.42,593.81,592.94,593.81,2600.0
2022-01-05 14:25:00,593.63,594.4,593.04,593.05,2858.0,593.63,594.4,593.04,593.05,2858.0
2022-01-05 14:30:00,593.59,594.54,593.41,593.57,5969.0,593.59,594.54,593.41,593.57,5969.0
2022-01-05 14:35:00,593.58,594.03,591.89,591.89,3310.0,593.58,594.03,591.89,591.89,3310.0
2022-01-05 14:40:00,591.47,591.62,589.2,589.27,5879.0,591.47,591.62,589.2,589.27,5879.0
2022-01-05 14:45:00,588.84,589.51,588.29,589.41,6148.0,588.84,589.51,588.29,589.41,6148.0
2022-01-05 14:50:00,589.55,590.26,588.42,590.21,4688.0,589.55,590.26,588.42,590.21,4688.0
2022-01-05 14:55:00,589.88,589.88,587.45,588.17,1400.0,589.88,589.88,587.45,588.17,1400.0
2022-01-05 15:00:00,589.0,589.0,586.58,586.74,3380.0,589.0,589.0,586.58,586.74,3380.0
2022-01-05 15:05:00,587.08,587.62,586.62,587.38,3585.0,587.08,587.62,586.62,587.38,3585.0
2022-01-05 15:10:00,586.87,588.55,586.87,588.08,4970.0,586.87,588.55,586.87,588.08,4970.0
2022-01-05 15:15:00,588.11,588.13,587.34,587.34,2549.0,588.11,588.13,587.34,587.34,2549.0
2022-01-05 15:20:00,587.48,588.09,586.3,588.04,4350.0,587.48,588.09,586.3,588.04,4350.0
2022-01-05 15:25:00,587.53,587.85,585.0,585.63,3398.0,587.53,587.85,585.0,585.63,3398.0
2022-01-05 15:30:00,585.37,587.74,585.0,587.49,5157.0,585.37,587.74,585.0,587.49,5157.0
2022-01-05 15:35:00,587.18,588.23,586.6,587.57,6222.0,587.18,588.23,586.6,587.57,6222.0
2022-01-05 15:40:00,587.88,588.49,587.09,587.39,4047.0,587.88,588.49,587.09,587.39,4047.0
2022-01-05 15:45:00,587.21,587.52,585.57,585.57,4051.0,587.21,587.52,585.57,585.57,4051.0
2022-01-05 15:50:00,585.35,586.66,584.98,585.76,5603.0,585.35,586.66,584.98,585.76,5603.0
2022-01-05 15:55:00,585.12,585.63,583.3,583.31,17945.0,585.12,585.63,583.3,583.31,17945.0
2022-01-06 09:30:00,577.89,582.34,575.3,582.34,8193.0,577.89,582.34,575.3,582.34,8193.0
2022-01-06 09:35:00,584.99,584.99,582.38,582.44,1104.0,584.99,584.99,582.38,582.44,1104.0
2022-01-06 09:40:00,583.29,583.56,580.63,580.63,3457.0,583.29,583.56,580.63,580.63,3457.0
2022-01-06 09:45:00,580.64,581.18,580.62,580.62,700.0,580.64,581.18,580.62,580.62,700.0
2022-01-06 09:50:00,577.2,578.95,576.08,576.08,2258.0,577.2,578.95,576.08,576.08,2258.0
2022-01-06 09:55:00,577.23,577.24,575.16,575.9,2565.0,577.23,577.24,575.16,575.9,2565.0
2022-01-06 10:00:00,576.24,576.99,574.75,575.24,3511.0,576.24,576.99,574.75,575.24,3511.0
2022-01-06 10:05:00,574.66,575.35,572.75,575.35,3386.0,574.66,575.35,572.75,575.35,3386.0
2022-01-06 10:10:00,575.7,575.7,572.98,574.87,1771.0,575.7,575.7,572.98,574.87,1771.0
2022-01-06 10:15:00,575.83,578.69,575.83,577.63,6278.0,575.83,578.69,575.83,577.63,6278.0
2022-01-06 10:20:00,577.7,580.48,577.69,580.48,2608.0,577.7,580.48,577.69,580.48,2608.0
2022-01-06 10:25:00,580.64,584.02,580.64,582.45,5681.0,580.64,584.02,580.64,582.45,5681.0
2022-01-06 10:30:00,582.85,584.77,582.44,584.36,3270.0,582.85,584.77,582.44,584.36,3270.0
2022-01-06 10:35:00,584.36,586.39,583.74,586.39,3210.0,584.36,586.39,583.74,586.39,3210.0
2022-01-06 10:40:00,586.49,587.49,585.22,586.13,3225.0,586.49,587.49,585.22,586.13,3225.0
2022-01-06 10:45:00,587.27,588.95,586.8,587.65,2999.0,587.27,588.95,586.8,587.65,2999.0
2022-01-06 10:50:00,587.67,588.31,584.64,585.67,2163.0,587.67,588.31,584.64,585.67,2163.0
2022-01-06 10:55:00,585.17,586.04,584.65,585.29,3023.0,585.17,586.04,584.65,585.29,3023.0
2022-01-06 11:00:00,585.92,586.27,585.92,585.96,300.0,585.92,586.27,585.92,585.96,300.0
2022-01-06 11:05:00,585.55,586.26,585.06,586.26,1576.0,585.55,586.26,585.06,586.26,1576.0
2022-01-06 11:10:00,587.57,587.6,586.8,586.8,970.0,587.57,587.6,586.8,586.8,970.0
2022-01-06 11:15:00,586.95,587.29,586.23,586.64,2000.0,586.95,587.29,586.23,586.64,2000.0
2022-01-06 11:20:00,586.45,586.45,585.92,586.31,600.0,586.45,586.45,585.92,586.31,600.0
2022-01-06 11:25:00,585.38,585.85,585.02,585.49,1400.0,585.38,585.85,585.02,585.49,1400.0
2022-01-06 11:30:00,585.63,585.93,583.36,583.78,1000.0,585.63,585.93,583.36,583.78,1000.0
2022-01-06 11:35:00,583.16,584.19,583.12,583.67,900.0,583.16,584.19,583.12,583.67,900.0
2022-01-06 11:40:00,584.28,585.26,583.37,585.2,798.0,584.28,585.26,583.37,585.2,798.0
2022-01-06 11:45:00,585.06,585.39,584.31,584.31,2473.0,585.06,585.39,584.31,584.31,2473.0
2022-01-06 11:50:00,584.77,587.07,584.3,586.75,1500.0,584.77,587.07,584.3,586.75,1500.0
2022-01-06 11:55:00,587.37,587.86,587.21,587.86,800.0,587.37,587.86,587.21,587.86,800.0
2022-01-06 12:00:00,587.13,587.44,586.47,586.94,1100.0,587.13,587.44,586.47,586.94,1100.0
2022-01-06 12:05:00,587.18,587.18,586.18,586.26,1900.0,587.18,587.18,586.18,586.26,1900.0
2022-01-06 12:10:00,586.4,586.44,584.25,585.59,1500.0,586.4,586.44,584.25,585.59,1500.0
2022-01-06 12:15:00,584.5,585.18,584.5,585.17,300.0,584.5,585.18,584.5,585.17,300.0
2022-01-06 12:20:00,584.22,584.69,584.02,584.5,1142.0,584.22,584.69,584.02,584.5,1142.0
2022-01-06 12:25:00,584.59,584.59,584.25,584.25,200.0,584.59,584.59,584.25,584.25,200.0
2022-01-06 12:30:00,584.08,584.59,582.9,583.63,2917.0,584.08,584.59,582.9,583.63,2917.0
2022-01-06 12:35:00,583.86,583.86,583.5,583.5,400.0,583.86,583.86,583.5,583.5,400.0
2022-01-06 12:40:00,583.55,584.4,583.55,584.11,1045.0,583.55,584.4,583.55,584.11,1045.0
2022-01-06 12:45:00,584.31,584.47,584.21,584.42,1400.0,584.31,584.47,584.21,584.42,1400.0
2022-01-06 12:50:00,584.53,584.53,583.43,583.43,600.0,584.53,584.53,583.43,583.43,600.0
2022-01-06 12:55:00,582.8,582.8,581.03,581.03,954.0,582.8,582.8,581.03,581.03,954.0
2022-01-06 13:00:00,581.2,581.97,581.2,581.83,700.0,581.2,581.97,581.2,581.83,700.0
2022-01-06 13:05:00,581.61,581.61,581.61,581.61,100.0,581.61,581.61,581.61,581.61,100.0
2022-01-06 13:10:00,581.49,581.57,580.04,580.05,1556.0,581.49,581.57,580.04,580.05,1556.0
2022-01-06 13:15:00,580.03,580.07,578.94,579.85,1441.0,580.03,580.07,578.94,579.85,1441.0
2022-01-06 13:20:00,579.45,579.47,577.88,577.88,700.0,579.45,579.47,577.88,577.88,700.0
2022-01-06 13:25:00,577.42,578.21,577.42,577.66,900.0,577.42,578.21,577.42,577.66,900.0
2022-01-06 13:30:00,577.55,578.37,577.55,578.37,300.0,577.55,578.37,577.55,578.37,300.0
2022-01-06 13:35:00,577.66,577.94,577.15,577.94,1719.0,577.66,577.94,577.15,577.94,1719.0
2022-01-06 13:40:00,577.94,578.43,577.94,578.43,400.0,577.94,578.43,577.94,578.43,400.0
2022-01-06 13:45:00,577.94,578.87,577.93,578.87,816.0,577.94,578.87,577.93,578.87,816.0
2022-01-06 13:50:00,578.48,580.05,578.4,579.9,1125.0,578.48,580.05,578.4,579.9,1125.0
2022-01-06 13:55:00,580.2,580.4,579.68,580.03,500.0,580.2,580.4,579.68,580.03,500.0
2022-01-06 14:00:00,579.83,580.35,579.66,580.34,2720.0,579.83,580.35,579.66,580.34,2720.0
2022-01-06 14:05:00,580.14,580.62,579.78,579.82,2425.0,580.14,580.62,579.78,579.82,2425.0
2022-01-06 14:10:00,580.5,581.23,580.5,580.93,1200.0,580.5,581.23,580.5,580.93,1200.0
2022-01-06 14:15:00,580.14,580.57,580.05,580.05,1000.0,580.14,580.57,580.05,580.05,1000.0
2022-01-06 14:20:00,579.96,579.96,579.36,579.37,1100.0,579.96,579.96,579.36,579.37,1100.0
2022-01-06 14:25:00,579.66,579.95,579.24,579.25,1200.0,579.66,579.95,579.24,579.25,1200.0
2022-01-06 14:30:00,579.84,580.07,579.7,580.0,1100.0,579.84,580.07,579.7,580.0,1100.0
2022-01-06 14:35:00,580.44,581.13,580.32,580.65,1868.0,580.44,581.13,580.32,580.65,1868.0
2022-01-06 14:40:00,580.5,580.7,580.2,580.7,1232.0,580.5,580.7,580.2,580.7,1232.0
2022-01-06 14:45:00,580.97,581.3,579.05,579.97,3225.0,580.97,581.3,579.05,579.97,3225.0
2022-01-06 14:50:00,579.44,579.48,578.8,579.31,1109.0,579.44,579.48,578.8,579.31,1109.0
2022-01-06 14:55:00,578.99,579.53,578.99,579.09,900.0,578.99,579.53,578.99,579.09,900.0
2022-01-06 15:00:00,579.28,579.69,579.28,579.69,300.0,579.28,579.69,579.28,579.69,300.0
2022-01-06 15:05:00,580.21,580.83,580.2,580.83,700.0,580.21,580.83,580.2,580.83,700.0
2022-01-06 15:10:00,580.56,580.56,579.92,579.92,600.0,580.56,580.56,579.92,579.92,600.0
2022-01-06 15:15:00,579.69,579.85,578.67,579.33,2322.0,579.69,579.85,578.67,579.33,2322.0
2022-01-06 15:20:00,578.79,579.4,578.38,578.38,800.0,578.79,579.4,578.38,578.38,800.0
2022-01-06 15:25:00,578.69,579.06,578.24,579.06,1700.0,578.69,579.06,578.24,579.06,1700.0
2022-01-06 15:30:00,579.64,579.64,577.19,577.21,1100.0,579.64,579.64,577.19,577.21,1100.0
2022-01-06 15:35:00,577.19,577.72,576.72,576.72,2832.0,577.19,577.72,576.72,576.72,2832.0
2022-01-06 15:40:00,576.59,577.38,576.4,577.15,1500.0,576.59,577.38,576.4,577.15,1500.0
2022-01-06 15:45:00,576.69,576.75,575.74,575.75,2150.0,576.69,576.75,575.74,575.75,2150.0
2022-01-06 15:50:00,574.89,575.78,574.41,575.65,6661.0,574.89,575.78,574.41,575.65,6661.0
2022-01-06 15:55:00,575.44,576.79,574.34,576.36,11101.0,575.44,576.79,574.34,576.36,11101.0
2022-01-07 09:30:00,570.24,571.5,565.16,566.47,5882.0,570.24,571.5,565.16,566.47,5882.0
2022-01-07 09:35:00,564.67,566.05,562.74,563.61,1923.0,564.67,566.05,562.74,563.61,1923.0
2022-01-07 09:40:00,566.81,570.3,566.51,570.26,800.0,566.81,570.3,566.51,570.26,800.0
2022-01-07 09:45:00,569.78,569.78,568.61,568.61,500.0,569.78,569.78,568.61,568.61,500.0
2022-01-07 09:50:00,565.35,566.38,564.93,566.38,1593.0,565.35,566.38,564.93,566.38,1593.0
2022-01-07 09:55:00,567.1,567.73,567.1,567.39,520.0,567.1,567.73,567.1,567.39,520.0
2022-01-07 10:00:00,567.22,567.22,566.23,566.9,1332.0,567.22,567.22,566.23,566.9,1332.0
2022-01-07 10:05:00,565.12,565.12,564.02,564.02,300.0,565.12,565.12,564.02,564.02,300.0
2022-01-07 10:10:00,563.08,563.44,561.59,563.11,1802.0,563.08,563.44,561.59,563.11,1802.0
2022-01-07 10:15:00,562.13,564.33,562.13,564.33,1700.0,562.13,564.33,562.13,564.33,1700.0
2022-01-07 10:20:00,564.3,565.39,562.69,562.79,2828.0,564.3,565.39,562.69,562.79,2828.0
2022-01-07 10:25:00,562.14,562.14,560.07,560.07,700.0,562.14,562.14,560.07,560.07,700.0
2022-01-07 10:30:00,561.63,562.37,561.29,561.29,820.0,561.63,562.37,561.29,561.29,820.0
2022-01-07 10:35:00,560.85,561.33,560.25,561.33,4555.0,560.85,561.33,560.25,561.33,4555.0
2022-01-07 10:40:00,561.53,563.15,561.47,561.75,3540.0,561.53,563.15,561.47,561.75,3540.0
2022-01-07 10:45:00,561.72,561.72,559.72,560.57,1800.0,561.72,561.72,559.72,560.57,1800.0
2022-01-07 10:50:00,559.81,560.29,558.2,558.65,1200.0,559.81,560.29,558.2,558.65,1200.0
2022-01-07 10:55:00,559.58,559.58,555.89,556.5,6794.0,559.58,559.58,555.89,556.5,6794.0
2022-01-07 11:00:00,556.75,558.15,556.36,558.13,2196.0,556.75,558.15,556.36,558.13,2196.0
2022-01-07 11:05:00,558.91,559.51,557.43,557.72,2108.0,558.91,559.51,557.43,557.72,2108.0
2022-01-07 11:10:00,557.01,557.52,556.6,557.42,1400.0,557.01,557.52,556.6,557.42,1400.0
2022-01-07 11:15:00,557.25,557.25,555.48,555.95,4726.0,557.25,557.25,555.48,555.95,4726.0
2022-01-07 11:20:00,556.53,557.52,555.12,556.71,22358.0,556.53,557.52,555.12,556.71,22358.0
2022-01-07 11:25:00,555.98,559.13,555.93,559.13,5914.0,555.98,559.13,555.93,559.13,5914.0
2022-01-07 11:30:00,559.13,559.13,558.16,558.37,1300.0,559.13,559.13,558.16,558.37,1300.0
2022-01-07 11:35:00,558.05,558.51,557.1,557.1,2229.0,558.05,558.51,557.1,557.1,2229.0
2022-01-07 11:40:00,557.56,558.67,557.44,558.45,2143.0,557.56,558.67,557.44,558.45,2143.0
2022-01-07 11:45:00,557.94,558.48,557.68,558.48,646.0,557.94,558.48,557.68,558.48,646.0
2022-01-07 11:50:00,559.02,559.34,558.42,559.34,2800.0,559.02,559.34,558.42,559.34,2800.0
2022-01-07 11:55:00,559.3,559.43,558.25,558.25,1500.0,559.3,559.43,558.25,558.25,1500.0
2022-01-07 12:00:00,558.25,558.29,556.9,556.9,1293.0,558.25,558.29,556.9,556.9,1293.0
2022-01-07 12:05:00,555.82,555.84,555.2,555.2,400.0,555.82,555.84,555.2,555.2,400.0
2022-01-07 12:10:00,555.87,556.13,554.36,554.9,2731.0,555.87,556.13,554.36,554.9,2731.0
2022-01-07 12:15:00,555.12,555.95,555.12,555.95,2891.0,555.12,555.95,555.12,555.95,2891.0
2022-01-07 12:20:00,555.69,556.52,555.31,556.12,2405.0,555.69,556.52,555.31,556.12,2405.0
2022-01-07 12:25:00,556.15,556.64,554.46,555.06,3861.0,556.15,556.64,554.46,555.06,3861.0
2022-01-07 12:30:00,554.97,555.6,554.17,554.67,1920.0,554.97,555.6,554.17,554.67,1920.0
2022-01-07 12:35:00,554.74,554.74,553.54,554.65,2212.0,554.74,554.74,553.54,554.65,2212.0
2022-01-07 12:40:00,554.62,555.77,554.61,555.77,560.0,554.62,555.77,554.61,555.77,560.0
2022-01-07 12:45:00,555.77,556.47,555.77,556.28,1600.0,555.77,556.47,555.77,556.28,1600.0
2022-01-07 12:50:00,556.09,556.62,555.53,555.9,4012.0,556.09,556.62,555.53,555.9,4012.0
2022-01-07 12:55:00,555.78,557.12,555.78,556.96,1253.0,555.78,557.12,555.78,556.96,1253.0
2022-01-07 13:00:00,556.65,556.65,556.19,556.19,220.0,556.65,556.65,556.19,556.19,220.0
2022-01-07 13:05:00,556.46,556.46,556.32,556.33,941.0,556.46,556.46,556.32,556.33,941.0
2022-01-07 13:10:00,557.25,557.8,557.25,557.8,400.0,557.25,557.8,557.25,557.8,400.0
2022-01-07 13:15:00,558.26,558.26,557.62,557.88,1760.0,558.26,558.26,557.62,557.88,1760.0
2022-01-07 13:20:00,557.95,557.95,556.08,556.3,1500.0,557.95,557.95,556.08,556.3,1500.0
2022-01-07 13:25:00,555.76,555.96,554.78,555.22,1900.0,555.76,555.96,554.78,555.22,1900.0
2022-01-07 13:30:00,555.59,556.12,555.16,556.12,2654.0,555.59,556.12,555.16,556.12,2654.0
2022-01-07 13:35:00,555.72,555.72,555.03,555.11,900.0,555.72,555.72,555.03,555.11,900.0
2022-01-07 13:40:00,554.44,555.4,554.44,554.9,800.0,554.44,555.4,554.44,554.9,800.0
2022-01-07 13:45:00,554.75,554.75,554.26,554.56,1761.0,554.75,554.75,554.26,554.56,1761.0
2022-01-07 13:50:00,553.87,554.15,553.3,554.14,1050.0,553.87,554.15,553.3,554.14,1050.0
2022-01-07 13:55:00,553.79,554.01,552.82,552.82,3255.0,553.79,554.01,552.82,552.82,3255.0
2022-01-07 14:00:00,552.81,552.97,552.81,552.97,200.0,552.81,552.97,552.81,552.97,200.0
2022-01-07 14:05:00,553.05,553.34,552.46,553.03,4629.0,553.05,553.34,552.46,553.03,4629.0
2022-01-07 14:10:00,552.71,552.71,552.47,552.47,518.0,552.71,552.71,552.47,552.47,518.0
2022-01-07 14:15:00,552.41,552.74,552.41,552.69,939.0,552.41,552.74,552.41,552.69,939.0
2022-01-07 14:20:00,552.58,552.58,551.05,551.65,2125.0,552.58,552.58,551.05,551.65,2125.0
2022-01-07 14:25:00,551.33,552.62,551.3,552.62,1080.0,551.33,552.62,551.3,552.62,1080.0
2022-01-07 14:30:00,552.34,552.36,551.03,552.28,2931.0,552.34,552.36,551.03,552.28,2931.0
2022-01-07 14:35:00,552.6,552.99,552.6,552.84,1400.0,552.6,552.99,552.6,552.84,1400.0
2022-01-07 14:40:00,552.88,552.89,552.49,552.55,500.0,552.88,552.89,552.49,552.55,500.0
2022-01-07 14:45:00,552.53,553.43,552.14,553.28,2182.0,552.53,553.43,552.14,553.28,2182.0
2022-01-07 14:50:00,553.29,553.9,553.24,553.61,3405.0,553.29,553.9,553.24,553.61,3405.0
2022-01-07 14:55:00,553.55,553.67,553.06,553.58,1787.0,553.55,553.67,553.06,553.58,1787.0
2022-01-07 15:00:00,553.37,554.23,553.25,553.98,1200.0,553.37,554.23,553.25,553.98,1200.0
2022-01-07 15:05:00,554.38,555.08,553.1,553.1,1960.0,554.38,555.08,553.1,553.1,1960.0
2022-01-07 15:10:00,553.34,553.65,552.94,552.95,1491.0,553.34,553.65,552.94,552.95,1491.0
2022-01-07 15:15:00,553.2,553.23,551.76,552.07,2700.0,553.2,553.23,551.76,552.07,2700.0
2022-01-07 15:20:00,551.64,552.25,551.5,551.54,2025.0,551.64,552.25,551.5,551.54,2025.0
2022-01-07 15:25:00,550.97,551.14,550.36,550.62,3173.0,550.97,551.14,550.36,550.62,3173.0
2022-01-07 15:30:00,550.42,551.12,550.41,550.61,3116.0,550.42,551.12,550.41,550.61,3116.0
2022-01-07 15:35:00,550.0,550.93,549.9,550.47,6438.0,550.0,550.93,549.9,550.47,6438.0
2022-01-07 15:40:00,550.49,550.66,549.91,550.33,7770.0,550.49,550.66,549.91,550.33,7770.0
2022-01-07 15:45:00,550.26,551.7,550.18,551.01,5024.0,550.26,551.7,550.18,551.01,5024.0
2022-01-07 15:50:00,551.28,551.75,550.07,550.07,4861.0,551.28,551.75,550.07,550.07,4861.0
2022-01-07 15:55:00,550.5,551.76,550.08,550.3,24024.0,550.5,551.76,550.08,550.3,24024.0
2022-01-10 09:30:00,539.15,540.0,535.73,536.39,18315.0,539.15,540.0,535.73,536.39,18315.0
2022-01-10 09:35:00,536.34,540.85,536.34,540.85,3125.0,536.34,540.85,536.34,540.85,3125.0
2022-01-10 09:40:00,540.71,541.26,538.28,538.38,4332.0,540.71,541.26,538.28,538.38,4332.0
2022-01-10 09:45:00,538.46,539.37,536.03,539.13,1408.0,538.46,539.37,536.03,539.13,1408.0
2022-01-10 09:50:00,540.01,540.41,538.07,539.0,11329.0,540.01,540.41,538.07,539.0,11329.0
2022-01-10 09:55:00,539.99,540.13,538.93,539.42,2600.0,539.99,540.13,538.93,539.42,2600.0
2022-01-10 10:00:00,538.74,542.18,538.74,540.76,3932.0,538.74,542.18,538.74,540.76,3932.0
2022-01-10 10:05:00,540.68,542.69,540.67,541.74,3000.0,540.68,542.69,540.67,541.74,3000.0
2022-01-10 10:10:00,540.74,542.54,540.57,541.66,4600.0,540.74,542.54,540.57,541.66,4600.0
2022-01-10 10:15:00,541.5,541.5,539.68,540.46,2454.0,541.5,541.5,539.68,540.46,2454.0
2022-01-10 10:20:00,541.47,544.02,541.47,542.63,3700.0,541.47,544.02,541.47,542.63,3700.0
2022-01-10 10:25:00,543.99,545.94,543.04,543.67,6508.0,543.99,545.94,543.04,543.67,6508.0
2022-01-10 10:30:00,543.44,543.9,542.02,543.9,2322.0,543.44,543.9,542.02,543.9,2322.0
2022-01-10 10:35:00,544.29,545.15,543.84,543.97,3489.0,544.29,545.15,543.84,543.97,3489.0
2022-01-10 10:40:00,544.35,544.35,543.22,544.05,1808.0,544.35,544.35,543.22,544.05,1808.0
2022-01-10 10:45:00,543.49,543.76,542.29,542.6,2846.0,543.49,543.76,542.29,542.6,2846.0
2022-01-10 10:50:00,542.8,544.75,542.8,543.91,1797.0,542.8,544.75,542.8,543.91,1797.0
2022-01-10 10:55:00,542.91,545.79,542.91,545.35,500.0,542.91,545.79,542.91,545.35,500.0
2022-01-10 11:00:00,545.62,545.62,544.55,545.13,1424.0,545.62,545.62,544.55,545.13,1424.0
2022-01-10 11:05:00,545.97,546.87,545.65,546.87,900.0,545.97,546.87,545.65,546.87,900.0
2022-01-10 11:10:00,547.25,548.63,546.52,548.27,1360.0,547.25,548.63,546.52,548.27,1360.0
2022-01-10 11:15:00,547.85,548.98,547.38,548.67,1229.0,547.85,548.98,547.38,548.67,1229.0
2022-01-10 11:20:00,547.92,551.23,547.49,550.09,2705.0,547.92,551.23,547.49,550.09,2705.0
2022-01-10 11:25:00,549.87,551.78,549.53,550.82,2393.0,549.87,551.78,549.53,550.82,2393.0
2022-01-10 11:30:00,550.0,550.0,548.88,549.34,2819.0,550.0,550.0,548.88,549.34,2819.0
2022-01-10 11:35:00,549.08,549.08,546.43,546.43,1317.0,549.08,549.08,546.43,546.43,1317.0
2022-01-10 11:40:00,546.12,547.66,546.11,547.66,2258.0,546.12,547.66,546.11,547.66,2258.0
2022-01-10 11:45:00,547.39,547.82,545.92,545.92,1800.0,547.39,547.82,545.92,545.92,1800.0
2022-01-10 11:50:00,545.7,546.16,545.31,546.16,1720.0,545.7,546.16,545.31,546.16,1720.0
2022-01-10 11:55:00,546.88,547.01,545.57,546.57,2080.0,546.88,547.01,545.57,546.57,2080.0
2022-01-10 12:00:00,546.72,546.88,544.64,544.65,3500.0,546.72,546.88,544.64,544.65,3500.0
2022-01-10 12:05:00,544.64,544.64,540.8,540.8,4131.0,544.64,544.64,540.8,540.8,4131.0
2022-01-10 12:10:00,541.57,543.64,541.56,542.82,2216.0,541.57,543.64,541.56,542.82,2216.0
2022-01-10 12:15:00,543.1,543.58,541.27,541.27,1163.0,543.1,543.58,541.27,541.27,1163.0
2022-01-10 12:20:00,541.64,542.4,541.64,542.4,833.0,541.64,542.4,541.64,542.4,833.0
2022-01-10 12:25:00,544.04,544.52,544.04,544.52,200.0,544.04,544.52,544.04,544.52,200.0
2022-01-10 12:30:00,543.3,543.59,542.45,543.26,1886.0,543.3,543.59,542.45,543.26,1886.0
2022-01-10 12:35:00,543.56,544.08,543.5,544.08,300.0,543.56,544.08,543.5,544.08,300.0
2022-01-10 12:40:00,543.64,544.9,543.64,544.89,500.0,543.64,544.9,543.64,544.89,500.0
2022-01-10 12:45:00,544.5,544.53,543.82,543.82,600.0,544.5,544.53,543.82,543.82,600.0
2022-01-10 12:50:00,543.21,546.72,542.47,546.27,1436.0,543.21,546.72,542.47,546.27,1436.0
2022-01-10 12:55:00,545.59,545.59,544.86,544.86,256.0,545.59,545.59,544.86,544.86,256.0
2022-01-10 13:00:00,544.89,545.74,544.89,545.74,1002.0,544.89,545.74,544.89,545.74,1002.0
2022-01-10 13:05:00,546.17,546.17,546.16,546.17,100.0,546.17,546.17,546.16,546.17,100.0
2022-01-10 13:10:00,546.41,546.85,546.17,546.19,900.0,546.41,546.85,546.17,546.19,900.0
2022-01-10 13:15:00,545.6,547.16,545.48,547.16,1917.0,545.6,547.16,545.48,547.16,1917.0
2022-01-10 13:20:00,546.48,547.11,545.65,546.88,3075.0,546.48,547.11,545.65,546.88,3075.0
2022-01-10 13:25:00,546.58,547.08,545.36,545.65,6901.0,546.58,547.08,545.36,545.65,6901.0
2022-01-10 13:30:00,545.93,546.21,544.18,544.19,4016.0,545.93,546.21,544.18,544.19,4016.0
2022-01-10 13:35:00,544.2,544.79,542.54,542.54,5230.0,544.2,544.79,542.54,542.54,5230.0
2022-01-10 13:40:00,542.56,544.21,542.56,544.21,2000.0,542.56,544.21,542.56,544.21,2000.0
2022-01-10 13:45:00,544.19,544.35,543.21,544.07,2426.0,544.19,544.35,543.21,544.07,2426.0
2022-01-10 13:50:00,544.08,544.95,544.07,544.8,1400.0,544.08,544.95,544.07,544.8,1400.0
2022-01-10 13:55:00,544.8,545.06,544.1,544.97,1440.0,544.8,545.06,544.1,544.97,1440.0
2022-01-10 14:00:00,545.88,546.73,545.88,546.65,1000.0,545.88,546.73,545.88,546.65,1000.0
2022-01-10 14:05:00,546.95,548.21,546.95,547.81,1520.0,546.95,548.21,546.95,547.81,1520.0
2022-01-10 14:10:00,547.73,549.77,547.45,549.1,1930.0,547.73,549.77,547.45,549.1,1930.0
2022-01-10 14:15:00,548.69,549.27,548.52,548.52,1200.0,548.69,549.27,548.52,548.52,1200.0
2022-01-10 14:20:00,547.76,550.0,547.76,549.74,2401.0,547.76,550.0,547.76,549.74,2401.0
2022-01-10 14:25:00,549.48,550.37,549.48,550.1,704.0,549.48,550.37,549.48,550.1,704.0
2022-01-10 14:30:00,550.35,551.11,549.69,550.22,2500.0,550.35,551.11,549.69,550.22,2500.0
2022-01-10 14:35:00,550.98,550.98,550.81,550.81,307.0,550.98,550.98,550.81,550.81,307.0
2022-01-10 14:40:00,551.18,552.29,550.69,550.86,1978.0,551.18,552.29,550.69,550.86,1978.0
2022-01-10 14:45:00,550.86,551.24,550.39,550.93,2500.0,550.86,551.24,550.39,550.93,2500.0
2022-01-10 14:50:00,550.09,550.09,549.41,549.42,400.0,550.09,550.09,549.41,549.42,400.0
2022-01-10 14:55:00,549.23,550.28,549.22,549.48,2200.0,549.23,550.28,549.22,549.48,2200.0
2022-01-10 15:00:00,549.65,550.94,549.65,550.83,3692.0,549.65,550.94,549.65,550.83,3692.0
2022-01-10 15:05:00,551.16,551.16,549.52,550.06,4417.0,551.16,551.16,549.52,550.06,4417.0
2022-01-10 15:10:00,551.03,551.26,550.25,550.25,1100.0,551.03,551.26,550.25,550.25,1100.0
2022-01-10 15:15:00,550.1,552.01,549.79,551.8,1100.0,550.1,552.01,549.79,551.8,1100.0
2022-01-10 15:20:00,551.34,551.42,550.28,550.86,1200.0,551.34,551.42,550.28,550.86,1200.0
2022-01-10 15:25:00,551.12,552.41,551.12,551.96,900.0,551.12,552.41,551.12,551.96,900.0
2022-01-10 15:30:00,551.53,553.34,550.98,553.19,4513.0,551.53,553.34,550.98,553.19,4513.0
2022-01-10 15:35:00,553.33,553.38,551.78,551.79,4160.0,553.33,553.38,551.78,551.79,4160.0
2022-01-10 15:40:00,551.98,553.93,551.98,553.41,2718.0,551.98,553.93,551.98,553.41,2718.0
2022-01-10 15:45:00,554.37,555.36,554.08,555.36,2698.0,554.37,555.36,554.08,555.36,2698.0
2022-01-10 15:50:00,555.51,557.11,555.49,557.11,7356.0,555.51,557.11,555.49,557.11,7356.0
2022-01-10 15:55:00,557.18,559.47,557.17,558.93,19374.0,557.18,559.47,557.17,558.93,19374.0
2022-01-11 09:30:00,556.38,558.82,555.69,555.7,4498.0,556.38,558.82,555.69,555.7,4498.0
2022-01-11 09:35:00,554.22,557.28,553.47,553.48,1200.0,554.22,557.28,553.47,553.48,1200.0
2022-01-11 09:40:00,552.31,552.31,550.02,551.35,1095.0,552.31,552.31,550.02,551.35,1095.0
2022-01-11 09:45:00,550.2,550.2,547.39,547.39,700.0,550.2,550.2,547.39,547.39,700.0
2022-01-11 09:50:00,548.07,549.9,548.07,549.89,761.0,548.07,549.9,548.07,549.89,761.0
2022-01-11 09:55:00,546.13,548.9,546.13,547.67,1409.0,546.13,548.9,546.13,547.67,1409.0
2022-01-11 10:00:00,549.33,550.9,547.85,550.9,1100.0,549.33,550.9,547.85,550.9,1100.0
2022-01-11 10:05:00,550.04,552.57,550.04,552.57,400.0,550.04,552.57,550.04,552.57,400.0
2022-01-11 10:10:00,553.3,553.3,551.17,551.7,3100.0,553.3,553.3,551.17,551.7,3100.0
2022-01-11 10:15:00,551.87,553.22,549.8,552.0,2000.0,551.87,553.22,549.8,552.0,2000.0
2022-01-11 10:20:00,551.96,552.16,550.37,550.37,4314.0,551.96,552.16,550.37,550.37,4314.0
2022-01-11 10:25:00,550.07,550.91,548.39,548.93,1000.0,550.07,550.91,548.39,548.93,1000.0
2022-01-11 10:30:00,550.46,551.39,548.18,548.18,1000.0,550.46,551.39,548.18,548.18,1000.0
2022-01-11 10:35:00,548.29,548.95,546.65,548.95,1100.0,548.29,548.95,546.65,548.95,1100.0
2022-01-11 10:40:00,547.7,547.7,545.33,545.33,974.0,547.7,547.7,545.33,545.33,974.0
2022-01-11 10:45:00,546.66,547.29,546.01,546.59,2438.0,546.66,547.29,546.01,546.59,2438.0
2022-01-11 10:50:00,546.42,546.51,545.8,546.25,1900.0,546.42,546.51,545.8,546.25,1900.0
2022-01-11 10:55:00,546.01,546.13,545.19,545.49,1100.0,546.01,546.13,545.19,545.49,1100.0
2022-01-11 11:00:00,545.22,547.26,544.75,547.26,3315.0,545.22,547.26,544.75,547.26,3315.0
2022-01-11 11:05:00,546.9,547.9,546.0,546.02,5815.0,546.9,547.9,546.0,546.02,5815.0
2022-01-11 11:10:00,546.24,550.02,546.01,549.82,6625.0,546.24,550.02,546.01,549.82,6625.0
2022-01-11 11:15:00,550.14,553.91,550.14,553.1,21157.0,550.14,553.91,550.14,553.1,21157.0
2022-01-11 11:20:00,552.89,552.91,550.23,552.44,3410.0,552.89,552.91,550.23,552.44,3410.0
2022-01-11 11:25:00,552.53,553.1,551.11,552.04,7509.0,552.53,553.1,551.11,552.04,7509.0
2022-01-11 11:30:00,552.94,553.28,551.4,552.2,2000.0,552.94,553.28,551.4,552.2,2000.0
2022-01-11 11:35:00,552.28,553.57,552.08,553.0,4498.0,552.28,553.57,552.08,553.0,4498.0
2022-01-11 11:40:00,553.2,553.43,552.25,552.25,5013.0,553.2,553.43,552.25,552.25,5013.0
2022-01-11 11:45:00,552.83,552.85,551.54,552.13,4100.0,552.83,552.85,551.54,552.13,4100.0
2022-01-11 11:50:00,552.63,553.3,551.96,552.98,11109.0,552.63,553.3,551.96,552.98,11109.0
2022-01-11 11:55:00,553.33,553.77,552.13,553.76,6710.0,553.33,553.77,552.13,553.76,6710.0
2022-01-11 12:00:00,554.47,555.14,552.48,553.59,10433.0,554.47,555.14,552.48,553.59,10433.0
2022-01-11 12:05:00,553.19,554.22,553.06,553.8,8334.0,553.19,554.22,553.06,553.8,8334.0
2022-01-11 12:10:00,553.76,553.85,551.38,551.38,1557.0,553.76,553.85,551.38,551.38,1557.0
2022-01-11 12:15:00,552.02,552.02,550.72,551.14,1400.0,552.02,552.02,550.72,551.14,1400.0
2022-01-11 12:20:00,551.27,551.73,551.02,551.19,1200.0,551.27,551.73,551.02,551.19,1200.0
2022-01-11 12:25:00,551.02,551.02,550.0,550.03,1200.0,551.02,551.02,550.0,550.03,1200.0
2022-01-11 12:30:00,549.91,551.02,549.91,550.51,1607.0,549.91,551.02,549.91,550.51,1607.0
2022-01-11 12:35:00,550.47,550.55,549.41,549.51,2970.0,550.47,550.55,549.41,549.51,2970.0
2022-01-11 12:40:00,549.45,549.46,548.0,548.0,1132.0,549.45,549.46,548.0,548.0,1132.0
2022-01-11 12:45:00,547.84,549.68,547.78,549.18,2364.0,547.84,549.68,547.78,549.18,2364.0
2022-01-11 12:50:00,549.93,549.93,548.19,548.81,5563.0,549.93,549.93,548.19,548.81,5563.0
2022-01-11 12:55:00,548.95,550.63,548.4,550.34,3600.0,548.95,550.63,548.4,550.34,3600.0
2022-01-11 13:00:00,550.6,550.98,550.01,550.98,850.0,550.6,550.98,550.01,550.98,850.0
2022-01-11 13:05:00,551.17,551.76,550.81,551.0,1575.0,551.17,551.76,550.81,551.0,1575.0
2022-01-11 13:10:00,551.01,551.29,550.28,550.28,2697.0,551.01,551.29,550.28,550.28,2697.0
2022-01-11 13:15:00,550.28,551.54,550.2,551.3,2370.0,550.28,551.54,550.2,551.3,2370.0
2022-01-11 13:20:00,551.4,552.32,551.01,552.32,7071.0,551.4,552.32,551.01,552.32,7071.0
2022-01-11 13:25:00,552.64,553.55,552.46,553.16,1300.0,552.64,553.55,552.46,553.16,1300.0
2022-01-11 13:30:00,552.94,553.0,552.6,552.94,1000.0,552.94,553.0,552.6,552.94,1000.0
2022-01-11 13:35:00,552.85,553.21,552.21,552.74,1737.0,552.85,553.21,552.21,552.74,1737.0
2022-01-11 13:40:00,553.55,553.56,553.11,553.25,1600.0,553.55,553.56,553.11,553.25,1600.0
2022-01-11 13:45:00,552.7,553.11,552.35,552.36,600.0,552.7,553.11,552.35,552.36,600.0
2022-01-11 13:50:00,552.87,553.52,552.25,553.16,1601.0,552.87,553.52,552.25,553.16,1601.0
2022-01-11 13:55:00,552.95,553.32,552.52,553.11,2112.0,552.95,553.32,552.52,553.11,2112.0
2022-01-11 14:00:00,553.04,553.06,552.12,552.31,1500.0,553.04,553.06,552.12,552.31,1500.0
2022-01-11 14:05:00,552.29,552.29,551.53,551.71,400.0,552.29,552.29,551.53,551.71,400.0
2022-01-11 14:10:00,552.06,552.43,551.66,552.37,1591.0,552.06,552.43,551.66,552.37,1591.0
2022-01-11 14:15:00,552.36,552.39,551.86,551.89,1000.0,552.36,552.39,551.86,551.89,1000.0
2022-01-11 14:20:00,551.92,552.1,551.8,552.1,300.0,551.92,552.1,551.8,552.1,300.0
2022-01-11 14:25:00,552.1,552.1,552.1,552.1,0.0,552.1,552.1,552.1,552.1,0.0
2022-01-11 14:30:00,552.55,552.59,551.72,552.59,2500.0,552.55,552.59,551.72,552.59,2500.0
2022-01-11 14:35:00,552.59,552.59,552.44,552.44,300.0,552.59,552.59,552.44,552.44,300.0
2022-01-11 14:40:00,552.58,553.13,551.69,552.33,2800.0,552.58,553.13,551.69,552.33,2800.0
2022-01-11 14:45:00,552.71,552.71,552.2,552.45,600.0,552.71,552.71,552.2,552.45,600.0
2022-01-11 14:50:00,552.73,553.76,552.63,553.62,6883.0,552.73,553.76,552.63,553.62,6883.0
2022-01-11 14:55:00,553.62,553.72,552.18,552.7,5774.0,553.62,553.72,552.18,552.7,5774.0
2022-01-11 15:00:00,552.63,553.37,552.26,552.54,2877.0,552.63,553.37,552.26,552.54,2877.0
2022-01-11 15:05:00,552.73,553.31,552.32,552.37,3721.0,552.73,553.31,552.32,552.37,3721.0
2022-01-11 15:10:00,552.73,553.14,552.48,553.04,2526.0,552.73,553.14,552.48,553.04,2526.0
2022-01-11 15:15:00,553.01,553.4,551.92,552.81,3583.0,553.01,553.4,551.92,552.81,3583.0
2022-01-11 15:20:00,552.85,552.89,552.02,552.78,2984.0,552.85,552.89,552.02,552.78,2984.0
2022-01-11 15:25:00,552.31,552.61,551.93,551.97,4882.0,552.31,552.61,551.93,551.97,4882.0
2022-01-11 15:30:00,551.76,552.71,551.76,552.34,4087.0,551.76,552.71,551.76,552.34,4087.0
2022-01-11 15:35:00,552.34,552.73,552.18,552.65,8459.0,552.34,552.73,552.18,552.65,8459.0
2022-01-11 15:40:00,552.73,553.85,552.29,553.34,3391.0,552.73,553.85,552.29,553.34,3391.0
2022-01-11 15:45:00,553.47,554.11,553.47,553.91,10743.0,553.47,554.11,553.47,553.91,10743.0
2022-01-11 15:50:00,553.92,554.4,552.91,553.68,16453.0,553.92,554.4,552.91,553.68,16453.0
2022-01-11 15:55:00,553.66,555.14,553.65,555.12,21536.0,553.66,555.14,553.65,555.12,21536.0
2022-01-12 09:30:00,558.58,560.82,558.0,559.81,7042.0,558.58,560.82,558.0,559.81,7042.0
2022-01-12 09:35:00,560.55,561.46,560.21,560.21,450.0,560.55,561.46,560.21,560.21,450.0
2022-01-12 09:40:00,560.97,561.01,559.56,560.82,2000.0,560.97,561.01,559.56,560.82,2000.0
2022-01-12 09:45:00,561.0,561.45,560.89,561.0,4250.0,561.0,561.45,560.89,561.0,4250.0
2022-01-12 09:50:00,561.0,561.95,560.6,561.0,4500.0,561.0,561.95,560.6,561.0,4500.0
2022-01-12 09:55:00,561.95,564.65,561.95,564.65,2201.0,561.95,564.65,561.95,564.65,2201.0
2022-01-12 10:00:00,564.69,565.74,564.04,565.35,7115.0,564.69,565.74,564.04,565.35,7115.0
2022-01-12 10:05:00,565.34,565.98,564.71,565.9,2500.0,565.34,565.98,564.71,565.9,2500.0
2022-01-12 10:10:00,565.67,565.8,562.98,564.55,5230.0,565.67,565.8,562.98,564.55,5230.0
2022-01-12 10:15:00,563.21,563.21,561.71,561.73,1800.0,563.21,563.21,561.71,561.73,1800.0
2022-01-12 10:20:00,561.48,564.53,561.39,564.0,2553.0,561.48,564.53,561.39,564.0,2553.0
2022-01-12 10:25:00,564.03,564.39,562.61,562.79,2073.0,564.03,564.39,562.61,562.79,2073.0
2022-01-12 10:30:00,562.78,562.78,559.56,560.48,5250.0,562.78,562.78,559.56,560.48,5250.0
2022-01-12 10:35:00,560.06,561.12,557.11,557.7,6269.0,560.06,561.12,557.11,557.7,6269.0
2022-01-12 10:40:00,557.7,558.36,556.79,558.36,2596.0,557.7,558.36,556.79,558.36,2596.0
2022-01-12 10:45:00,558.72,558.99,557.77,557.77,2500.0,558.72,558.99,557.77,557.77,2500.0
2022-01-12 10:50:00,557.48,557.92,557.01,557.43,2749.0,557.48,557.92,557.01,557.43,2749.0
2022-01-12 10:55:00,557.13,557.94,556.33,557.5,3600.0,557.13,557.94,556.33,557.5,3600.0
2022-01-12 11:00:00,557.68,558.26,555.47,556.01,2354.0,557.68,558.26,555.47,556.01,2354.0
2022-01-12 11:05:00,554.64,554.79,552.87,553.0,1834.0,554.64,554.79,552.87,553.0,1834.0
2022-01-12 11:10:00,553.93,555.84,553.93,554.46,2768.0,553.93,555.84,553.93,554.46,2768.0
2022-01-12 11:15:00,555.04,555.86,554.08,555.15,800.0,555.04,555.86,554.08,555.15,800.0
2022-01-12 11:20:00,555.36,555.36,554.09,554.46,600.0,555.36,555.36,554.09,554.46,600.0
2022-01-12 11:25:00,554.22,554.54,554.22,554.54,500.0,554.22,554.54,554.22,554.54,500.0
2022-01-12 11:30:00,555.42,555.45,554.69,554.73,1700.0,555.42,555.45,554.69,554.73,1700.0
2022-01-12 11:35:00,554.71,555.05,553.98,553.99,10000.0,554.71,555.05,553.98,553.99,10000.0
2022-01-12 11:40:00,553.5,554.29,552.78,552.78,1535.0,553.5,554.29,552.78,552.78,1535.0
2022-01-12 11:45:00,551.79,552.75,551.79,552.17,3400.0,551.79,552.75,551.79,552.17,3400.0
2022-01-12 11:50:00,551.97,552.81,551.4,552.58,3000.0,551.97,552.81,551.4,552.58,3000.0
2022-01-12 11:55:00,552.74,552.83,552.12,552.68,2100.0,552.74,552.83,552.12,552.68,2100.0
2022-01-12 12:00:00,552.88,553.51,552.64,553.41,479.0,552.88,553.51,552.64,553.41,479.0
2022-01-12 12:05:00,552.67,552.86,552.13,552.32,1600.0,552.67,552.86,552.13,552.32,1600.0
2022-01-12 12:10:00,552.33,552.33,550.62,550.62,600.0,552.33,552.33,550.62,550.62,600.0
2022-01-12 12:15:00,551.15,551.57,550.88,550.88,662.0,551.15,551.57,550.88,550.88,662.0
2022-01-12 12:20:00,551.27,551.58,551.27,551.5,1114.0,551.27,551.58,551.27,551.5,1114.0
2022-01-12 12:25:00,551.81,552.84,551.81,552.84,1200.0,551.81,552.84,551.81,552.84,1200.0
2022-01-12 12:30:00,553.66,553.66,553.66,553.66,100.0,553.66,553.66,553.66,553.66,100.0
2022-01-12 12:35:00,553.67,555.1,553.67,554.96,1100.0,553.67,555.1,553.67,554.96,1100.0
2022-01-12 12:40:00,555.21,555.21,554.6,554.6,500.0,555.21,555.21,554.6,554.6,500.0
2022-01-12 12:45:00,555.02,555.67,555.02,555.49,1532.0,555.02,555.67,555.02,555.49,1532.0
2022-01-12 12:50:00,555.65,556.69,555.61,556.69,1000.0,555.65,556.69,555.61,556.69,1000.0
2022-01-12 12:55:00,556.34,556.34,555.15,555.36,1200.0,556.34,556.34,555.15,555.36,1200.0
2022-01-12 13:00:00,555.44,555.44,554.58,554.85,1662.0,555.44,555.44,554.58,554.85,1662.0
2022-01-12 13:05:00,555.02,555.02,554.66,554.92,800.0,555.02,555.02,554.66,554.92,800.0
2022-01-12 13:10:00,554.92,555.16,554.13,554.13,1100.0,554.92,555.16,554.13,554.13,1100.0
2022-01-12 13:15:00,554.22,554.22,552.85,553.07,1942.0,554.22,554.22,552.85,553.07,1942.0
2022-01-12 13:20:00,552.73,552.73,551.51,551.51,500.0,552.73,552.73,551.51,551.51,500.0
2022-01-12 13:25:00,552.77,552.77,551.03,551.04,1600.0,552.77,552.77,551.03,551.04,1600.0
2022-01-12 13:30:00,550.91,551.87,550.42,551.82,5765.0,550.91,551.87,550.42,551.82,5765.0
2022-01-12 13:35:00,552.09,552.09,550.8,551.54,1500.0,552.09,552.09,550.8,551.54,1500.0
2022-01-12 13:40:00,552.0,552.0,551.67,551.67,680.0,552.0,552.0,551.67,551.67,680.0
2022-01-12 13:45:00,551.84,551.84,551.49,551.84,500.0,551.84,551.84,551.49,551.84,500.0
2022-01-12 13:50:00,551.78,551.91,550.77,551.45,1639.0,551.78,551.91,550.77,551.45,1639.0
2022-01-12 13:55:00,551.69,552.22,551.51,551.68,1200.0,551.69,552.22,551.51,551.68,1200.0
2022-01-12 14:00:00,551.54,551.54,550.64,551.1,1300.0,551.54,551.54,550.64,551.1,1300.0
2022-01-12 14:05:00,552.03,552.78,552.03,552.62,735.0,552.03,552.78,552.03,552.62,735.0
2022-01-12 14:10:00,551.31,552.42,551.31,551.65,554.0,551.31,552.42,551.31,551.65,554.0
2022-01-12 14:15:00,552.06,553.35,552.05,552.23,754.0,552.06,553.35,552.05,552.23,754.0
2022-01-12 14:20:00,552.49,552.68,552.48,552.68,300.0,552.49,552.68,552.48,552.68,300.0
2022-01-12 14:25:00,552.68,552.68,552.68,552.68,0.0,552.68,552.68,552.68,552.68,0.0
2022-01-12 14:30:00,554.05,554.37,553.88,554.07,1000.0,554.05,554.37,553.88,554.07,1000.0
2022-01-12 14:35:00,554.14,554.14,554.04,554.04,253.0,554.14,554.14,554.04,554.04,253.0
2022-01-12 14:40:00,554.04,554.06,553.3,553.31,1650.0,554.04,554.06,553.3,553.31,1650.0
2022-01-12 14:45:00,553.87,553.9,553.34,553.41,400.0,553.87,553.9,553.34,553.41,400.0
2022-01-12 14:50:00,553.75,555.21,553.75,555.21,340.0,553.75,555.21,553.75,555.21,340.0
2022-01-12 14:55:00,555.25,555.52,555.04,555.2,924.0,555.25,555.52,555.04,555.2,924.0
2022-01-12 15:00:00,555.58,555.74,553.54,553.54,1612.0,555.58,555.74,553.54,553.54,1612.0
2022-01-12 15:05:00,553.3,554.77,553.3,554.0,600.0,553.3,554.77,553.3,554.0,600.0
2022-01-12 15:10:00,554.38,554.4,554.17,554.4,700.0,554.38,554.4,554.17,554.4,700.0
2022-01-12 15:15:00,554.58,554.67,553.9,553.9,2234.0,554.58,554.67,553.9,553.9,2234.0
2022-01-12 15:20:00,553.58,554.6,553.58,554.59,900.0,553.58,554.6,553.58,554.59,900.0
2022-01-12 15:25:00,553.6,554.23,553.25,554.21,1259.0,553.6,554.23,553.25,554.21,1259.0
2022-01-12 15:30:00,554.1,554.39,553.24,553.45,2879.0,554.1,554.39,553.24,553.45,2879.0
2022-01-12 15:35:00,553.49,553.6,553.01,553.02,1504.0,553.49,553.6,553.01,553.02,1504.0
2022-01-12 15:40:00,553.37,554.13,552.83,553.98,1930.0,553.37,554.13,552.83,553.98,1930.0
2022-01-12 15:45:00,554.02,554.68,553.66,554.13,1400.0,554.02,554.68,553.66,554.13,1400.0
2022-01-12 15:50:00,553.76,555.95,553.76,555.19,3470.0,553.76,555.95,553.76,555.19,3470.0
2022-01-12 15:55:00,555.18,555.82,554.03,554.56,13322.0,555.18,555.82,554.03,554.56,13322.0
2022-01-13 09:30:00,556.46,556.53,554.91,554.91,3957.0,556.46,556.53,554.91,554.91,3957.0
2022-01-13 09:35:00,553.58,553.58,550.69,551.98,1100.0,553.58,553.58,550.69,551.98,1100.0
2022-01-13 09:40:00,551.54,551.94,549.78,550.88,706.0,551.54,551.94,549.78,550.88,706.0
2022-01-13 09:45:00,552.52,554.1,552.52,553.78,1456.0,552.52,554.1,552.52,553.78,1456.0
2022-01-13 09:50:00,552.64,552.89,551.56,551.56,1100.0,552.64,552.89,551.56,551.56,1100.0
2022-01-13 09:55:00,548.4,550.17,548.4,550.17,1278.0,548.4,550.17,548.4,550.17,1278.0
2022-01-13 10:00:00,549.74,549.74,547.01,547.93,2064.0,549.74,549.74,547.01,547.93,2064.0
2022-01-13 10:05:00,547.77,548.33,547.44,547.82,512.0,547.77,548.33,547.44,547.82,512.0
2022-01-13 10:10:00,547.34,548.53,547.09,547.23,2550.0,547.34,548.53,547.09,547.23,2550.0
2022-01-13 10:15:00,547.5,549.11,547.25,548.67,815.0,547.5,549.11,547.25,548.67,815.0
2022-01-13 10:20:00,549.01,549.01,547.5,547.5,2573.0,549.01,549.01,547.5,547.5,2573.0
2022-01-13 10:25:00,547.85,548.71,547.33,547.33,2011.0,547.85,548.71,547.33,547.33,2011.0
2022-01-13 10:30:00,546.58,546.59,545.22,545.83,800.0,546.58,546.59,545.22,545.83,800.0
2022-01-13 10:35:00,545.92,546.79,545.92,546.79,1724.0,545.92,546.79,545.92,546.79,1724.0
2022-01-13 10:40:00,547.08,547.58,545.92,545.92,1625.0,547.08,547.58,545.92,545.92,1625.0
2022-01-13 10:45:00,546.2,546.63,544.92,545.38,4248.0,546.2,546.63,544.92,545.38,4248.0
2022-01-13 10:50:00,545.29,545.29,542.5,542.59,1284.0,545.29,545.29,542.5,542.59,1284.0
2022-01-13 10:55:00,543.33,544.08,542.5,542.52,2837.0,543.33,544.08,542.5,542.52,2837.0
2022-01-13 11:00:00,542.46,542.54,540.41,542.02,3413.0,542.46,542.54,540.41,542.02,3413.0
2022-01-13 11:05:00,541.67,542.96,541.66,542.96,1002.0,541.67,542.96,541.66,542.96,1002.0
2022-01-13 11:10:00,542.58,543.03,540.63,540.64,1545.0,542.58,543.03,540.63,540.64,1545.0
2022-01-13 11:15:00,541.77,542.07,541.77,542.07,900.0,541.77,542.07,541.77,542.07,900.0
2022-01-13 11:20:00,542.13,542.17,541.61,541.84,4911.0,542.13,542.17,541.61,541.84,4911.0
2022-01-13 11:25:00,543.1,544.59,542.2,542.6,2388.0,543.1,544.59,542.2,542.6,2388.0
2022-01-13 11:30:00,542.67,546.14,542.67,546.14,713.0,542.67,546.14,542.67,546.14,713.0
2022-01-13 11:35:00,546.0,547.8,546.0,547.2,4500.0,546.0,547.8,546.0,547.2,4500.0
2022-01-13 11:40:00,548.3,548.38,547.88,547.88,600.0,548.3,548.38,547.88,547.88,600.0
2022-01-13 11:45:00,547.71,548.05,547.36,547.36,507.0,547.71,548.05,547.36,547.36,507.0
2022-01-13 11:50:00,547.37,547.37,545.04,546.74,1579.0,547.37,547.37,545.04,546.74,1579.0
2022-01-13 11:55:00,545.64,546.71,545.64,545.97,1877.0,545.64,546.71,545.64,545.97,1877.0
2022-01-13 12:00:00,545.37,545.37,542.67,543.13,700.0,545.37,545.37,542.67,543.13,700.0
2022-01-13 12:05:00,543.55,543.75,543.07,543.09,1200.0,543.55,543.75,543.07,543.09,1200.0
2022-01-13 12:10:00,543.07,543.07,542.4,542.53,500.0,543.07,543.07,542.4,542.53,500.0
2022-01-13 12:15:00,542.49,542.49,540.44,540.72,2759.0,542.49,542.49,540.44,540.72,2759.0
2022-01-13 12:20:00,540.76,541.1,540.04,540.61,818.0,540.76,541.1,540.04,540.61,818.0
2022-01-13 12:25:00,540.66,540.66,538.63,538.87,3119.0,540.66,540.66,538.63,538.87,3119.0
2022-01-13 12:30:00,538.63,539.64,538.27,539.11,2109.0,538.63,539.64,538.27,539.11,2109.0
2022-01-13 12:35:00,539.77,540.49,539.73,540.44,900.0,539.77,540.49,539.73,540.44,900.0
2022-01-13 12:40:00,539.97,540.19,539.39,539.39,900.0,539.97,540.19,539.39,539.39,900.0
2022-01-13 12:45:00,539.64,539.64,538.26,538.64,1101.0,539.64,539.64,538.26,538.64,1101.0
2022-01-13 12:50:00,538.43,538.59,537.89,538.26,1882.0,538.43,538.59,537.89,538.26,1882.0
2022-01-13 12:55:00,538.51,538.82,538.22,538.8,1190.0,538.51,538.82,538.22,538.8,1190.0
2022-01-13 13:00:00,538.46,539.21,537.94,539.11,2040.0,538.46,539.21,537.94,539.11,2040.0
2022-01-13 13:05:00,539.62,541.69,539.62,541.69,653.0,539.62,541.69,539.62,541.69,653.0
2022-01-13 13:10:00,541.22,541.49,540.67,540.67,2815.0,541.22,541.49,540.67,540.67,2815.0
2022-01-13 13:15:00,540.46,541.54,540.07,541.54,7720.0,540.46,541.54,540.07,541.54,7720.0
2022-01-13 13:20:00,543.0,543.0,542.78,542.78,200.0,543.0,543.0,542.78,542.78,200.0
2022-01-13 13:25:00,543.38,543.5,541.58,543.5,2254.0,543.38,543.5,541.58,543.5,2254.0
2022-01-13 13:30:00,542.49,542.49,542.4,542.4,220.0,542.49,542.49,542.4,542.4,220.0
2022-01-13 13:35:00,542.05,542.46,541.46,542.29,1100.0,542.05,542.46,541.46,542.29,1100.0
2022-01-13 13:40:00,541.94,541.94,541.38,541.38,400.0,541.94,541.94,541.38,541.38,400.0
2022-01-13 13:45:00,541.31,542.08,540.93,541.16,1841.0,541.31,542.08,540.93,541.16,1841.0
2022-01-13 13:50:00,540.8,540.93,540.28,540.93,701.0,540.8,540.93,540.28,540.93,701.0
2022-01-13 13:55:00,540.81,540.87,540.08,540.52,1807.0,540.81,540.87,540.08,540.52,1807.0
2022-01-13 14:00:00,540.52,540.52,540.52,540.52,0.0,540.52,540.52,540.52,540.52,0.0
2022-01-13 14:05:00,542.95,543.18,541.78,543.18,400.0,542.95,543.18,541.78,543.18,400.0
2022-01-13 14:10:00,542.77,542.77,541.9,542.21,2200.0,542.77,542.77,541.9,542.21,2200.0
2022-01-13 14:15:00,541.76,541.76,541.14,541.4,1143.0,541.76,541.76,541.14,541.4,1143.0
2022-01-13 14:20:00,541.16,541.21,541.09,541.09,400.0,541.16,541.21,541.09,541.09,400.0
2022-01-13 14:25:00,541.13,541.13,540.55,540.55,800.0,541.13,541.13,540.55,540.55,800.0
2022-01-13 14:30:00,540.55,540.94,540.42,540.94,600.0,540.55,540.94,540.42,540.94,600.0
2022-01-13 14:35:00,540.75,540.76,540.38,540.38,1316.0,540.75,540.76,540.38,540.38,1316.0
2022-01-13 14:40:00,540.15,540.78,540.15,540.54,1108.0,540.15,540.78,540.15,540.54,1108.0
2022-01-13 14:45:00,541.53,541.53,540.78,541.1,911.0,541.53,541.53,540.78,541.1,911.0
2022-01-13 14:50:00,541.07,542.48,541.07,542.48,562.0,541.07,542.48,541.07,542.48,562.0
2022-01-13 14:55:00,542.4,543.42,542.31,543.0,1450.0,542.4,543.42,542.31,543.0,1450.0
2022-01-13 15:00:00,542.69,542.69,540.9,540.98,909.0,542.69,542.69,540.9,540.98,909.0
2022-01-13 15:05:00,540.85,540.95,539.53,539.55,1000.0,540.85,540.95,539.53,539.55,1000.0
2022-01-13 15:10:00,540.01,540.02,538.67,539.18,1000.0,540.01,540.02,538.67,539.18,1000.0
2022-01-13 15:15:00,539.63,540.09,538.9,539.57,1277.0,539.63,540.09,538.9,539.57,1277.0
2022-01-13 15:20:00,539.24,539.24,538.87,539.13,500.0,539.24,539.24,538.87,539.13,500.0
2022-01-13 15:25:00,538.89,539.24,538.14,538.65,2795.0,538.89,539.24,538.14,538.65,2795.0
2022-01-13 15:30:00,538.57,539.12,537.94,538.19,3720.0,538.57,539.12,537.94,538.19,3720.0
2022-01-13 15:35:00,537.72,537.72,536.57,536.64,744.0,537.72,537.72,536.57,536.64,744.0
2022-01-13 15:40:00,537.28,537.28,535.71,536.3,5352.0,537.28,537.28,535.71,536.3,5352.0
2022-01-13 15:45:00,536.52,536.64,535.55,535.68,2927.0,536.52,536.64,535.55,535.68,2927.0
2022-01-13 15:50:00,535.45,536.03,534.46,534.7,5789.0,535.45,536.03,534.46,534.7,5789.0
2022-01-13 15:55:00,534.72,535.17,533.44,534.11,19869.0,534.72,535.17,533.44,534.11,19869.0
2022-01-14 09:30:00,527.23,530.44,525.47,527.01,16319.0,527.23,530.44,525.47,527.01,16319.0
2022-01-14 09:35:00,527.53,529.02,525.51,525.51,3702.0,527.53,529.02,525.51,525.51,3702.0
2022-01-14 09:40:00,526.95,528.64,525.78,528.27,6199.0,526.95,528.64,525.78,528.27,6199.0
2022-01-14 09:45:00,529.82,530.38,527.7,529.47,1586.0,529.82,530.38,527.7,529.47,1586.0
2022-01-14 09:50:00,530.57,533.48,528.81,531.23,3130.0,530.57,533.48,528.81,531.23,3130.0
2022-01-14 09:55:00,532.11,534.49,531.35,534.49,3805.0,532.11,534.49,531.35,534.49,3805.0
2022-01-14 10:00:00,534.3,534.49,526.04,526.79,4424.0,534.3,534.49,526.04,526.79,4424.0
2022-01-14 10:05:00,528.12,529.45,527.66,529.45,3009.0,528.12,529.45,527.66,529.45,3009.0
2022-01-14 10:10:00,529.57,530.29,529.57,530.03,993.0,529.57,530.29,529.57,530.03,993.0
2022-01-14 10:15:00,530.61,533.37,530.61,533.15,668.0,530.61,533.37,530.61,533.15,668.0
2022-01-14 10:20:00,534.37,534.96,530.67,531.07,2587.0,534.37,534.96,530.67,531.07,2587.0
2022-01-14 10:25:00,531.5,531.63,529.42,529.42,2066.0,531.5,531.63,529.42,529.42,2066.0
2022-01-14 10:30:00,529.33,529.54,527.93,529.54,2628.0,529.33,529.54,527.93,529.54,2628.0
2022-01-14 10:35:00,530.21,530.21,528.87,528.95,664.0,530.21,530.21,528.87,528.95,664.0
2022-01-14 10:40:00,529.27,529.34,528.56,528.99,3420.0,529.27,529.34,528.56,528.99,3420.0
2022-01-14 10:45:00,528.29,528.82,527.38,527.38,2012.0,528.29,528.82,527.38,527.38,2012.0
2022-01-14 10:50:00,528.33,528.33,524.44,526.25,2939.0,528.33,528.33,524.44,526.25,2939.0
2022-01-14 10:55:00,526.45,526.96,525.13,525.13,2400.0,526.45,526.96,525.13,525.13,2400.0
2022-01-14 11:00:00,525.77,525.77,522.49,522.5,4701.0,525.77,525.77,522.49,522.5,4701.0
2022-01-14 11:05:00,522.11,522.64,521.56,522.01,2910.0,522.11,522.64,521.56,522.01,2910.0
2022-01-14 11:10:00,522.37,522.41,521.12,521.85,3700.0,522.37,522.41,521.12,521.85,3700.0
2022-01-14 11:15:00,520.29,521.15,520.29,520.73,2032.0,520.29,521.15,520.29,520.73,2032.0
2022-01-14 11:20:00,521.49,522.16,521.33,522.16,2354.0,521.49,522.16,521.33,522.16,2354.0
2022-01-14 11:25:00,521.83,522.1,521.08,521.08,1300.0,521.83,522.1,521.08,521.08,1300.0
2022-01-14 11:30:00,520.25,522.59,520.0,522.59,4177.0,520.25,522.59,520.0,522.59,4177.0
2022-01-14 11:35:00,522.61,524.11,522.61,524.11,2705.0,522.61,524.11,522.61,524.11,2705.0
2022-01-14 11:40:00,524.17,524.66,523.78,524.3,3500.0,524.17,524.66,523.78,524.3,3500.0
2022-01-14 11:45:00,524.3,525.37,524.29,525.37,5400.0,524.3,525.37,524.29,525.37,5400.0
2022-01-14 11:50:00,524.96,524.96,524.85,524.85,500.0,524.96,524.96,524.85,524.85,500.0
2022-01-14 11:55:00,525.0,525.0,523.59,524.52,1835.0,525.0,525.0,523.59,524.52,1835.0
2022-01-14 12:00:00,524.52,524.89,524.01,524.58,2201.0,524.52,524.89,524.01,524.58,2201.0
2022-01-14 12:05:00,524.35,524.6,524.35,524.6,1104.0,524.35,524.6,524.35,524.6,1104.0
2022-01-14 12:10:00,525.27,525.39,523.95,523.96,900.0,525.27,525.39,523.95,523.96,900.0
2022-01-14 12:15:00,524.13,524.74,524.0,524.74,500.0,524.13,524.74,524.0,524.74,500.0
2022-01-14 12:20:00,525.17,526.29,525.17,525.88,2197.0,525.17,526.29,525.17,525.88,2197.0
2022-01-14 12:25:00,525.88,527.41,525.63,527.14,2532.0,525.88,527.41,525.63,527.14,2532.0
2022-01-14 12:30:00,527.09,527.49,526.26,527.49,2100.0,527.09,527.49,526.26,527.49,2100.0
2022-01-14 12:35:00,527.95,528.11,527.23,527.23,1212.0,527.95,528.11,527.23,527.23,1212.0
2022-01-14 12:40:00,527.81,527.81,526.94,527.06,300.0,527.81,527.81,526.94,527.06,300.0
2022-01-14 12:45:00,526.34,526.42,525.13,525.13,1716.0,526.34,526.42,525.13,525.13,1716.0
2022-01-14 12:50:00,525.17,525.32,524.52,525.08,2002.0,525.17,525.32,524.52,525.08,2002.0
2022-01-14 12:55:00,524.74,524.77,524.17,524.77,1900.0,524.74,524.77,524.17,524.77,1900.0
2022-01-14 13:00:00,524.54,525.62,524.53,524.7,2015.0,524.54,525.62,524.53,524.7,2015.0
2022-01-14 13:05:00,524.71,525.0,524.2,524.6,3013.0,524.71,525.0,524.2,524.6,3013.0
2022-01-14 13:10:00,524.6,525.62,524.26,525.35,2117.0,524.6,525.62,524.26,525.35,2117.0
2022-01-14 13:15:00,524.73,524.73,524.59,524.59,600.0,524.73,524.73,524.59,524.59,600.0
2022-01-14 13:20:00,524.22,524.22,522.93,523.54,1243.0,524.22,524.22,522.93,523.54,1243.0
2022-01-14 13:25:00,523.97,524.12,523.35,523.55,2916.0,523.97,524.12,523.35,523.55,2916.0
2022-01-14 13:30:00,523.91,524.87,523.48,523.48,1959.0,523.91,524.87,523.48,523.48,1959.0
2022-01-14 13:35:00,523.4,524.01,523.4,524.01,2102.0,523.4,524.01,523.4,524.01,2102.0
2022-01-14 13:40:00,523.65,524.3,523.57,524.3,700.0,523.65,524.3,523.57,524.3,700.0
2022-01-14 13:45:00,523.86,523.86,522.89,522.89,3800.0,523.86,523.86,522.89,522.89,3800.0
2022-01-14 13:50:00,522.8,524.93,522.8,524.93,1472.0,522.8,524.93,522.8,524.93,1472.0
2022-01-14 13:55:00,525.76,528.09,525.76,526.86,1200.0,525.76,528.09,525.76,526.86,1200.0
2022-01-14 14:00:00,526.51,527.86,526.36,527.04,900.0,526.51,527.86,526.36,527.04,900.0
2022-01-14 14:05:00,526.88,526.97,525.98,526.97,1870.0,526.88,526.97,525.98,526.97,1870.0
2022-01-14 14:10:00,526.43,526.71,525.8,526.71,1200.0,526.43,526.71,525.8,526.71,1200.0
2022-01-14 14:15:00,526.23,526.54,526.23,526.54,300.0,526.23,526.54,526.23,526.54,300.0
2022-01-14 14:20:00,526.26,528.46,526.25,528.46,2200.0,526.26,528.46,526.25,528.46,2200.0
2022-01-14 14:25:00,527.51,527.51,526.38,526.38,500.0,527.51,527.51,526.38,526.38,500.0
2022-01-14 14:30:00,525.7,526.71,525.57,526.33,2680.0,525.7,526.71,525.57,526.33,2680.0
2022-01-14 14:35:00,526.82,527.99,526.36,527.26,1675.0,526.82,527.99,526.36,527.26,1675.0
2022-01-14 14:40:00,527.42,527.42,526.22,526.44,1600.0,527.42,527.42,526.22,526.44,1600.0
2022-01-14 14:45:00,526.97,527.99,526.97,527.11,1328.0,526.97,527.99,526.97,527.11,1328.0
2022-01-14 14:50:00,526.95,526.95,526.22,526.22,705.0,526.95,526.95,526.22,526.22,705.0
2022-01-14 14:55:00,526.21,526.21,525.22,525.22,400.0,526.21,526.21,525.22,525.22,400.0
2022-01-14 15:00:00,525.51,526.73,525.51,526.28,2100.0,525.51,526.73,525.51,526.28,2100.0
2022-01-14 15:05:00,526.49,527.09,525.75,526.55,2305.0,526.49,527.09,525.75,526.55,2305.0
2022-01-14 15:10:00,526.25,527.09,526.22,526.49,1726.0,526.25,527.09,526.22,526.49,1726.0
2022-01-14 15:15:00,526.24,528.26,526.1,527.99,2415.0,526.24,528.26,526.1,527.99,2415.0
2022-01-14 15:20:00,528.47,529.01,528.46,529.01,1229.0,528.47,529.01,528.46,529.01,1229.0
2022-01-14 15:25:00,528.78,528.95,528.46,528.87,1607.0,528.78,528.95,528.46,528.87,1607.0
2022-01-14 15:30:00,529.55,530.0,528.85,528.85,3828.0,529.55,530.0,528.85,528.85,3828.0
2022-01-14 15:35:00,529.01,530.42,528.87,529.95,2505.0,529.01,530.42,528.87,529.95,2505.0
2022-01-14 15:40:00,529.47,529.92,529.17,529.92,1100.0,529.47,529.92,529.17,529.92,1100.0
2022-01-14 15:45:00,529.94,530.5,528.48,528.64,3766.0,529.94,530.5,528.48,528.64,3766.0
2022-01-14 15:50:00,529.09,529.81,528.73,529.4,7106.0,529.09,529.81,528.73,529.4,7106.0
2022-01-14 15:55:00,528.99,529.51,528.66,528.92,10958.0,528.99,529.51,528.66,528.92,10958.0
2022-01-18 09:30:00,514.6,516.59,513.33,515.86,15910.0,514.6,516.59,513.33,515.86,15910.0
2022-01-18 09:35:00,514.58,517.56,512.0,514.78,4093.0,514.58,517.56,512.0,514.78,4093.0
2022-01-18 09:40:00,515.21,520.43,514.11,520.43,5886.0,515.21,520.43,514.11,520.43,5886.0
2022-01-18 09:45:00,520.94,520.94,514.64,515.0,3142.0,520.94,520.94,514.64,515.0,3142.0
2022-01-18 09:50:00,514.68,515.5,513.14,514.08,4262.0,514.68,515.5,513.14,514.08,4262.0
2022-01-18 09:55:00,513.7,516.06,513.63,516.06,3220.0,513.7,516.06,513.63,516.06,3220.0
2022-01-18 10:00:00,516.16,516.39,515.06,515.24,2207.0,516.16,516.39,515.06,515.24,2207.0
2022-01-18 10:05:00,516.92,523.08,516.92,522.46,3332.0,516.92,523.08,516.92,522.46,3332.0
2022-01-18 10:10:00,522.58,524.21,518.5,519.22,2200.0,522.58,524.21,518.5,519.22,2200.0
2022-01-18 10:15:00,519.11,521.08,519.1,520.62,1852.0,519.11,521.08,519.1,520.62,1852.0
2022-01-18 10:20:00,521.57,524.65,521.57,524.21,3888.0,521.57,524.65,521.57,524.21,3888.0
2022-01-18 10:25:00,524.78,524.86,522.83,523.86,2335.0,524.78,524.86,522.83,523.86,2335.0
2022-01-18 10:30:00,523.14,523.14,520.32,520.53,3123.0,523.14,523.14,520.32,520.53,3123.0
2022-01-18 10:35:00,520.76,521.79,519.09,519.1,2137.0,520.76,521.79,519.09,519.1,2137.0
2022-01-18 10:40:00,520.01,520.01,517.55,519.56,8111.0,520.01,520.01,517.55,519.56,8111.0
2022-01-18 10:45:00,520.21,520.21,518.84,518.85,9242.0,520.21,520.21,518.84,518.85,9242.0
2022-01-18 10:50:00,518.84,518.84,515.82,515.82,3262.0,518.84,518.84,515.82,515.82,3262.0
2022-01-18 10:55:00,516.15,517.49,514.92,515.57,2700.0,516.15,517.49,514.92,515.57,2700.0
2022-01-18 11:00:00,515.37,516.62,514.86,515.81,3073.0,515.37,516.62,514.86,515.81,3073.0
2022-01-18 11:05:00,516.19,516.19,514.6,515.74,1411.0,516.19,516.19,514.6,515.74,1411.0
2022-01-18 11:10:00,516.34,516.34,515.77,515.77,600.0,516.34,516.34,515.77,515.77,600.0
2022-01-18 11:15:00,515.16,516.34,515.11,516.34,1300.0,515.16,516.34,515.11,516.34,1300.0
2022-01-18 11:20:00,515.71,516.83,515.46,516.05,952.0,515.71,516.83,515.46,516.05,952.0
2022-01-18 11:25:00,516.05,516.46,515.5,516.46,2353.0,516.05,516.46,515.5,516.46,2353.0
2022-01-18 11:30:00,516.52,517.24,516.5,517.24,1300.0,516.52,517.24,516.5,517.24,1300.0
2022-01-18 11:35:00,516.91,519.35,516.51,518.91,1875.0,516.91,519.35,516.51,518.91,1875.0
2022-01-18 11:40:00,518.95,520.55,518.87,519.83,900.0,518.95,520.55,518.87,519.83,900.0
2022-01-18 11:45:00,519.7,520.62,519.69,519.85,1200.0,519.7,520.62,519.69,519.85,1200.0
2022-01-18 11:50:00,519.45,519.93,518.49,519.03,600.0,519.45,519.93,518.49,519.03,600.0
2022-01-18 11:55:00,518.3,520.19,518.3,520.19,1460.0,518.3,520.19,518.3,520.19,1460.0
2022-01-18 12:00:00,520.54,521.63,519.27,519.27,2485.0,520.54,521.63,519.27,519.27,2485.0
2022-01-18 12:05:00,519.11,519.33,518.19,519.17,1807.0,519.11,519.33,518.19,519.17,1807.0
2022-01-18 12:10:00,519.76,519.76,518.65,518.65,698.0,519.76,519.76,518.65,518.65,698.0
2022-01-18 12:15:00,519.7,520.79,519.17,520.79,2498.0,519.7,520.79,519.17,520.79,2498.0
2022-01-18 12:20:00,520.26,520.96,519.19,520.22,3805.0,520.26,520.96,519.19,520.22,3805.0
2022-01-18 12:25:00,520.58,520.62,518.81,518.81,13296.0,520.58,520.62,518.81,518.81,13296.0
2022-01-18 12:30:00,518.01,518.01,517.24,517.5,2932.0,518.01,518.01,517.24,517.5,2932.0
2022-01-18 12:35:00,518.15,518.77,518.12,518.48,1900.0,518.15,518.77,518.12,518.48,1900.0
2022-01-18 12:40:00,518.43,519.41,518.42,519.1,5702.0,518.43,519.41,518.42,519.1,5702.0
2022-01-18 12:45:00,519.1,519.5,519.09,519.1,400.0,519.1,519.5,519.09,519.1,400.0
2022-01-18 12:50:00,519.04,519.35,517.29,517.69,6215.0,519.04,519.35,517.29,517.69,6215.0
2022-01-18 12:55:00,517.28,517.81,516.89,516.89,1000.0,517.28,517.81,516.89,516.89,1000.0
2022-01-18 13:00:00,517.32,517.32,515.62,515.69,500.0,517.32,517.32,515.62,515.69,500.0
2022-01-18 13:05:00,515.79,517.5,515.79,517.5,1058.0,515.79,517.5,515.79,517.5,1058.0
2022-01-18 13:10:00,518.13,518.25,516.7,516.98,1588.0,518.13,518.25,516.7,516.98,1588.0
2022-01-18 13:15:00,516.93,517.99,516.91,517.94,875.0,516.93,517.99,516.91,517.94,875.0
2022-01-18 13:20:00,517.73,518.22,517.18,517.2,1200.0,517.73,518.22,517.18,517.2,1200.0
2022-01-18 13:25:00,517.5,517.67,517.25,517.4,1100.0,517.5,517.67,517.25,517.4,1100.0
2022-01-18 13:30:00,517.95,519.44,517.68,519.11,3201.0,517.95,519.44,517.68,519.11,3201.0
2022-01-18 13:35:00,519.43,519.91,518.6,518.81,1126.0,519.43,519.91,518.6,518.81,1126.0
2022-01-18 13:40:00,519.51,520.96,518.8,520.96,2523.0,519.51,520.96,518.8,520.96,2523.0
2022-01-18 13:45:00,519.88,519.98,519.26,519.29,1505.0,519.88,519.98,519.26,519.29,1505.0
2022-01-18 13:50:00,519.45,520.4,519.36,520.17,1061.0,519.45,520.4,519.36,520.17,1061.0
2022-01-18 13:55:00,520.47,521.39,520.47,521.14,1300.0,520.47,521.39,520.47,521.14,1300.0
2022-01-18 14:00:00,521.14,521.93,520.91,521.44,1361.0,521.14,521.93,520.91,521.44,1361.0
2022-01-18 14:05:00,521.4,522.28,521.4,521.46,2368.0,521.4,522.28,521.4,521.46,2368.0
2022-01-18 14:10:00,522.24,522.44,521.25,521.25,1300.0,522.24,522.44,521.25,521.25,1300.0
2022-01-18 14:15:00,521.24,522.13,521.24,522.03,687.0,521.24,522.13,521.24,522.03,687.0
2022-01-18 14:20:00,522.0,522.01,521.31,521.51,2100.0,522.0,522.01,521.31,521.51,2100.0
2022-01-18 14:25:00,521.32,521.89,521.29,521.62,700.0,521.32,521.89,521.29,521.62,700.0
2022-01-18 14:30:00,522.27,522.75,521.27,521.61,3100.0,522.27,522.75,521.27,521.61,3100.0
2022-01-18 14:35:00,521.24,522.0,521.16,522.0,500.0,521.24,522.0,521.16,522.0,500.0
2022-01-18 14:40:00,521.56,521.95,521.19,521.25,900.0,521.56,521.95,521.19,521.25,900.0
2022-01-18 14:45:00,521.03,522.06,521.03,522.0,1900.0,521.03,522.06,521.03,522.0,1900.0
2022-01-18 14:50:00,522.4,522.51,521.98,522.18,2900.0,522.4,522.51,521.98,522.18,2900.0
2022-01-18 14:55:00,522.36,522.51,521.63,522.25,1250.0,522.36,522.51,521.63,522.25,1250.0
2022-01-18 15:00:00,521.41,521.66,519.85,519.91,4904.0,521.41,521.66,519.85,519.91,4904.0
2022-01-18 15:05:00,519.53,519.84,519.53,519.84,400.0,519.53,519.84,519.53,519.84,400.0
2022-01-18 15:10:00,520.46,520.63,519.85,520.55,2300.0,520.46,520.63,519.85,520.55,2300.0
2022-01-18 15:15:00,520.16,520.16,518.05,518.06,1400.0,520.16,520.16,518.05,518.06,1400.0
2022-01-18 15:20:00,517.82,518.11,517.56,517.82,1605.0,517.82,518.11,517.56,517.82,1605.0
2022-01-18 15:25:00,518.39,519.43,518.26,518.67,5800.0,518.39,519.43,518.26,518.67,5800.0
2022-01-18 15:30:00,519.0,519.12,518.18,518.18,1897.0,519.0,519.12,518.18,518.18,1897.0
2022-01-18 15:35:00,517.84,518.2,517.5,517.8,3432.0,517.84,518.2,517.5,517.8,3432.0
2022-01-18 15:40:00,517.82,518.37,517.5,517.92,5769.0,517.82,518.37,517.5,517.92,5769.0
2022-01-18 15:45:00,518.07,518.63,516.95,517.1,14943.0,518.07,518.63,516.95,517.1,14943.0
2022-01-18 15:50:00,517.39,518.37,517.04,518.12,12798.0,517.39,518.37,517.04,518.12,12798.0
2022-01-18 15:55:00,517.7,519.28,517.57,518.02,29733.0,517.7,519.28,517.57,518.02,29733.0
2022-01-19 09:30:00,521.68,523.3,519.05,520.55,7051.0,521.68,523.3,519.05,520.55,7051.0
2022-01-19 09:35:00,521.49,525.06,521.49,524.11,1000.0,521.49,525.06,521.49,524.11,1000.0
2022-01-19 09:40:00,525.27,525.37,524.21,524.26,1711.0,525.27,525.37,524.21,524.26,1711.0
2022-01-19 09:45:00,525.4,528.0,525.11,525.11,2452.0,525.4,528.0,525.11,525.11,2452.0
2022-01-19 09:50:00,523.74,525.95,523.73,525.95,573.0,523.74,525.95,523.73,525.95,573.0
2022-01-19 09:55:00,526.11,526.11,525.39,525.39,700.0,526.11,526.11,525.39,525.39,700.0
2022-01-19 10:00:00,526.0,529.0,526.0,529.0,700.0,526.0,529.0,526.0,529.0,700.0
2022-01-19 10:05:00,528.95,528.95,527.59,528.58,3302.0,528.95,528.95,527.59,528.58,3302.0
2022-01-19 10:10:00,528.0,531.46,527.9,530.11,3863.0,528.0,531.46,527.9,530.11,3863.0
2022-01-19 10:15:00,530.1,530.1,528.12,528.5,1600.0,530.1,530.1,528.12,528.5,1600.0
2022-01-19 10:20:00,527.29,528.15,526.53,526.53,600.0,527.29,528.15,526.53,526.53,600.0
2022-01-19 10:25:00,526.15,527.26,526.15,526.84,632.0,526.15,527.26,526.15,526.84,632.0
2022-01-19 10:30:00,527.46,528.01,526.04,526.36,2361.0,527.46,528.01,526.04,526.36,2361.0
2022-01-19 10:35:00,526.03,527.18,524.89,524.9,1100.0,526.03,527.18,524.89,524.9,1100.0
2022-01-19 10:40:00,524.75,524.75,523.78,523.88,1200.0,524.75,524.75,523.78,523.88,1200.0
2022-01-19 10:45:00,523.15,523.78,522.14,522.94,1723.0,523.15,523.78,522.14,522.94,1723.0
2022-01-19 10:50:00,523.14,526.31,523.02,524.84,2770.0,523.14,526.31,523.02,524.84,2770.0
2022-01-19 10:55:00,526.04,526.05,521.94,521.95,888.0,526.04,526.05,521.94,521.95,888.0
2022-01-19 11:00:00,522.4,523.28,522.39,523.19,3721.0,522.4,523.28,522.39,523.19,3721.0
2022-01-19 11:05:00,522.47,523.44,521.64,522.03,2183.0,522.47,523.44,521.64,522.03,2183.0
2022-01-19 11:10:00,521.91,521.91,519.93,520.67,1234.0,521.91,521.91,519.93,520.67,1234.0
2022-01-19 11:15:00,520.78,521.08,519.56,519.56,1036.0,520.78,521.08,519.56,519.56,1036.0
2022-01-19 11:20:00,520.05,520.06,519.4,519.58,343.0,520.05,520.06,519.4,519.58,343.0
2022-01-19 11:25:00,520.28,523.17,520.28,523.05,1405.0,520.28,523.17,520.28,523.05,1405.0
2022-01-19 11:30:00,524.08,524.14,522.45,522.51,1000.0,524.08,524.14,522.45,522.51,1000.0
2022-01-19 11:35:00,521.96,523.87,521.25,523.87,900.0,521.96,523.87,521.25,523.87,900.0
2022-01-19 11:40:00,522.31,524.6,522.31,523.69,900.0,522.31,524.6,522.31,523.69,900.0
2022-01-19 11:45:00,523.17,524.59,523.17,524.46,507.0,523.17,524.59,523.17,524.46,507.0
2022-01-19 11:50:00,524.23,524.23,523.34,523.74,700.0,524.23,524.23,523.34,523.74,700.0
2022-01-19 11:55:00,524.88,525.35,524.35,524.75,1499.0,524.88,525.35,524.35,524.75,1499.0
2022-01-19 12:00:00,525.55,525.97,525.5,525.97,700.0,525.55,525.97,525.5,525.97,700.0
2022-01-19 12:05:00,526.52,526.54,524.6,526.54,1344.0,526.52,526.54,524.6,526.54,1344.0
2022-01-19 12:10:00,527.39,529.15,526.56,528.54,3752.0,527.39,529.15,526.56,528.54,3752.0
2022-01-19 12:15:00,528.2,528.61,527.57,527.57,1600.0,528.2,528.61,527.57,527.57,1600.0
2022-01-19 12:20:00,528.77,528.78,527.53,527.53,410.0,528.77,528.78,527.53,527.53,410.0
2022-01-19 12:25:00,527.47,527.47,526.87,526.87,400.0,527.47,527.47,526.87,526.87,400.0
2022-01-19 12:30:00,527.92,528.15,527.6,527.6,325.0,527.92,528.15,527.6,527.6,325.0
2022-01-19 12:35:00,528.06,529.19,528.06,529.19,2269.0,528.06,529.19,528.06,529.19,2269.0
2022-01-19 12:40:00,529.27,530.43,529.06,530.0,3709.0,529.27,530.43,529.06,530.0,3709.0
2022-01-19 12:45:00,529.81,531.26,529.81,530.8,900.0,529.81,531.26,529.81,530.8,900.0
2022-01-19 12:50:00,531.14,532.2,530.62,531.63,7185.0,531.14,532.2,530.62,531.63,7185.0
2022-01-19 12:55:00,531.5,532.36,531.19,531.61,1272.0,531.5,532.36,531.19,531.61,1272.0
2022-01-19 13:00:00,531.5,532.32,531.01,531.5,6177.0,531.5,532.32,531.01,531.5,6177.0
2022-01-19 13:05:00,531.93,532.71,531.25,531.25,2901.0,531.93,532.71,531.25,531.25,2901.0
2022-01-19 13:10:00,531.47,531.96,531.46,531.49,613.0,531.47,531.96,531.46,531.49,613.0
2022-01-19 13:15:00,530.93,530.93,529.86,529.86,611.0,530.93,530.93,529.86,529.86,611.0
2022-01-19 13:20:00,529.22,529.22,528.12,528.7,900.0,529.22,529.22,528.12,528.7,900.0
2022-01-19 13:25:00,527.84,529.69,527.83,528.48,5652.0,527.84,529.69,527.83,528.48,5652.0
2022-01-19 13:30:00,528.36,528.83,528.06,528.83,2600.0,528.36,528.83,528.06,528.83,2600.0
2022-01-19 13:35:00,528.23,528.28,527.62,527.75,2545.0,528.23,528.28,527.62,527.75,2545.0
2022-01-19 13:40:00,527.11,527.39,526.56,527.39,1276.0,527.11,527.39,526.56,527.39,1276.0
2022-01-19 13:45:00,527.4,527.72,527.24,527.25,1600.0,527.4,527.72,527.24,527.25,1600.0
2022-01-19 13:50:00,526.94,527.62,526.93,527.62,700.0,526.94,527.62,526.93,527.62,700.0
2022-01-19 13:55:00,527.42,528.47,527.42,528.47,1000.0,527.42,528.47,527.42,528.47,1000.0
2022-01-19 14:00:00,527.49,527.53,526.46,526.93,800.0,527.49,527.53,526.46,526.93,800.0
2022-01-19 14:05:00,526.2,526.2,523.65,523.65,700.0,526.2,526.2,523.65,523.65,700.0
2022-01-19 14:10:00,524.33,525.05,523.89,524.45,1700.0,524.33,525.05,523.89,524.45,1700.0
2022-01-19 14:15:00,524.95,525.13,524.82,524.83,500.0,524.95,525.13,524.82,524.83,500.0
2022-01-19 14:20:00,524.93,525.43,523.82,524.18,1668.0,524.93,525.43,523.82,524.18,1668.0
2022-01-19 14:25:00,524.67,525.04,523.35,523.63,2857.0,524.67,525.04,523.35,523.63,2857.0
2022-01-19 14:30:00,523.85,525.58,523.79,525.5,1100.0,523.85,525.58,523.79,525.5,1100.0
2022-01-19 14:35:00,525.0,525.27,524.72,525.05,2100.0,525.0,525.27,524.72,525.05,2100.0
2022-01-19 14:40:00,525.55,525.56,525.15,525.19,900.0,525.55,525.56,525.15,525.19,900.0
2022-01-19 14:45:00,526.05,526.09,524.54,525.3,2706.0,526.05,526.09,524.54,525.3,2706.0
2022-01-19 14:50:00,524.86,525.3,524.5,525.3,1358.0,524.86,525.3,524.5,525.3,1358.0
2022-01-19 14:55:00,525.81,527.16,525.45,526.35,2113.0,525.81,527.16,525.45,526.35,2113.0
2022-01-19 15:00:00,525.65,525.65,524.23,524.24,359.0,525.65,525.65,524.23,524.24,359.0
2022-01-19 15:05:00,523.69,524.45,523.69,523.89,400.0,523.69,524.45,523.69,523.89,400.0
2022-01-19 15:10:00,524.59,525.47,524.22,524.85,1559.0,524.59,525.47,524.22,524.85,1559.0
2022-01-19 15:15:00,525.09,525.09,523.15,523.15,2186.0,525.09,525.09,523.15,523.15,2186.0
2022-01-19 15:20:00,524.07,524.57,524.04,524.4,1600.0,524.07,524.57,524.04,524.4,1600.0
2022-01-19 15:25:00,524.12,524.12,522.92,522.93,800.0,524.12,524.12,522.92,522.93,800.0
2022-01-19 15:30:00,522.74,523.1,521.88,522.33,2287.0,522.74,523.1,521.88,522.33,2287.0
2022-01-19 15:35:00,521.84,522.57,521.84,522.06,1694.0,521.84,522.57,521.84,522.06,1694.0
2022-01-19 15:40:00,522.08,523.57,521.66,523.09,6145.0,522.08,523.57,521.66,523.09,6145.0
2022-01-19 15:45:00,522.03,523.14,522.01,522.32,1500.0,522.03,523.14,522.01,522.32,1500.0
2022-01-19 15:50:00,521.51,521.51,519.33,519.74,6536.0,521.51,521.51,519.33,519.74,6536.0
2022-01-19 15:55:00,519.35,520.55,518.62,519.19,13346.0,519.35,520.55,518.62,519.19,13346.0
2022-01-20 09:30:00,523.62,525.16,521.8,522.97,6961.0,523.62,525.16,521.8,522.97,6961.0
2022-01-20 09:35:00,524.81,526.8,523.09,526.8,1900.0,524.81,526.8,523.09,526.8,1900.0
2022-01-20 09:40:00,527.34,530.09,527.34,530.09,600.0,527.34,530.09,527.34,530.09,600.0
2022-01-20 09:45:00,530.59,532.93,530.59,531.68,3007.0,530.59,532.93,530.59,531.68,3007.0
2022-01-20 09:50:00,531.33,532.06,529.23,530.33,2616.0,531.33,532.06,529.23,530.33,2616.0
2022-01-20 09:55:00,531.08,531.92,531.08,531.72,1600.0,531.08,531.92,531.08,531.72,1600.0
2022-01-20 10:00:00,532.16,534.17,531.88,533.96,6450.0,532.16,534.17,531.88,533.96,6450.0
2022-01-20 10:05:00,534.22,534.39,532.65,533.2,2732.0,534.22,534.39,532.65,533.2,2732.0
2022-01-20 10:10:00,533.35,533.47,533.22,533.22,400.0,533.35,533.47,533.22,533.22,400.0
2022-01-20 10:15:00,533.98,533.98,531.0,531.13,1696.0,533.98,533.98,531.0,531.13,1696.0
2022-01-20 10:20:00,530.65,532.83,530.65,532.06,2200.0,530.65,532.83,530.65,532.06,2200.0
2022-01-20 10:25:00,533.94,533.94,533.71,533.72,225.0,533.94,533.94,533.71,533.72,225.0
2022-01-20 10:30:00,534.15,535.31,533.83,533.83,1766.0,534.15,535.31,533.83,533.83,1766.0
2022-01-20 10:35:00,532.44,533.3,532.36,532.56,1500.0,532.44,533.3,532.36,532.56,1500.0
2022-01-20 10:40:00,531.93,532.95,531.93,532.37,1800.0,531.93,532.95,531.93,532.37,1800.0
2022-01-20 10:45:00,531.75,532.29,531.33,531.43,1435.0,531.75,532.29,531.33,531.43,1435.0
2022-01-20 10:50:00,531.37,533.01,531.37,533.01,3117.0,531.37,533.01,531.37,533.01,3117.0
2022-01-20 10:55:00,532.73,532.83,531.6,532.62,3537.0,532.73,532.83,531.6,532.62,3537.0
2022-01-20 11:00:00,533.21,534.51,532.71,534.51,1164.0,533.21,534.51,532.71,534.51,1164.0
2022-01-20 11:05:00,534.47,534.92,534.47,534.83,714.0,534.47,534.92,534.47,534.83,714.0
2022-01-20 11:10:00,534.42,535.06,534.07,534.58,2789.0,534.42,535.06,534.07,534.58,2789.0
2022-01-20 11:15:00,534.07,534.08,533.01,533.01,2100.0,534.07,534.08,533.01,533.01,2100.0
2022-01-20 11:20:00,532.15,532.15,529.9,529.9,600.0,532.15,532.15,529.9,529.9,600.0
2022-01-20 11:25:00,529.82,531.35,529.82,530.99,1324.0,529.82,531.35,529.82,530.99,1324.0
2022-01-20 11:30:00,531.83,532.46,531.83,532.2,970.0,531.83,532.46,531.83,532.2,970.0
2022-01-20 11:35:00,531.96,531.96,530.66,530.66,1300.0,531.96,531.96,530.66,530.66,1300.0
2022-01-20 11:40:00,530.36,530.83,529.38,529.38,950.0,530.36,530.83,529.38,529.38,950.0
2022-01-20 11:45:00,529.48,530.15,529.48,530.1,1200.0,529.48,530.15,529.48,530.1,1200.0
2022-01-20 11:50:00,530.16,530.48,529.93,530.18,900.0,530.16,530.48,529.93,530.18,900.0
2022-01-20 11:55:00,530.78,530.78,530.78,530.78,100.0,530.78,530.78,530.78,530.78,100.0
2022-01-20 12:00:00,530.68,530.68,529.73,529.73,800.0,530.68,530.68,529.73,529.73,800.0
2022-01-20 12:05:00,529.6,529.6,529.0,529.36,2538.0,529.6,529.6,529.0,529.36,2538.0
2022-01-20 12:10:00,529.85,529.85,529.39,529.68,600.0,529.85,529.85,529.39,529.68,600.0
2022-01-20 12:15:00,529.67,530.03,529.0,529.0,900.0,529.67,530.03,529.0,529.0,900.0
2022-01-20 12:20:00,529.37,529.37,529.37,529.37,100.0,529.37,529.37,529.37,529.37,100.0
2022-01-20 12:25:00,529.25,530.28,529.01,530.28,830.0,529.25,530.28,529.01,530.28,830.0
2022-01-20 12:30:00,530.54,531.02,530.18,531.02,1505.0,530.54,531.02,530.18,531.02,1505.0
2022-01-20 12:35:00,531.0,532.17,531.0,531.37,1264.0,531.0,532.17,531.0,531.37,1264.0
2022-01-20 12:40:00,531.45,531.45,531.45,531.45,100.0,531.45,531.45,531.45,531.45,100.0
2022-01-20 12:45:00,530.82,530.82,529.73,529.92,900.0,530.82,530.82,529.73,529.92,900.0
2022-01-20 12:50:00,529.03,529.87,529.0,529.87,1910.0,529.03,529.87,529.0,529.87,1910.0
2022-01-20 12:55:00,530.0,530.0,529.24,529.24,1200.0,530.0,530.0,529.24,529.24,1200.0
2022-01-20 13:00:00,529.03,529.52,529.0,529.0,1900.0,529.03,529.52,529.0,529.0,1900.0
2022-01-20 13:05:00,528.19,528.19,527.37,527.42,1125.0,528.19,528.19,527.37,527.42,1125.0
2022-01-20 13:10:00,527.2,527.5,527.14,527.5,400.0,527.2,527.5,527.14,527.5,400.0
2022-01-20 13:15:00,526.92,526.99,526.29,526.44,913.0,526.92,526.99,526.29,526.44,913.0
2022-01-20 13:20:00,526.26,526.99,526.26,526.99,1208.0,526.26,526.99,526.26,526.99,1208.0
2022-01-20 13:25:00,527.0,528.2,526.99,527.81,2190.0,527.0,528.2,526.99,527.81,2190.0
2022-01-20 13:30:00,527.51,527.62,526.75,526.75,2717.0,527.51,527.62,526.75,526.75,2717.0
2022-01-20 13:35:00,526.63,526.64,526.55,526.58,596.0,526.63,526.64,526.55,526.58,596.0
2022-01-20 13:40:00,526.59,527.01,526.59,526.99,1210.0,526.59,527.01,526.59,526.99,1210.0
2022-01-20 13:45:00,526.35,526.58,526.24,526.25,500.0,526.35,526.58,526.24,526.25,500.0
2022-01-20 13:50:00,526.64,527.21,526.64,526.82,300.0,526.64,527.21,526.64,526.82,300.0
2022-01-20 13:55:00,526.13,526.13,524.84,524.84,400.0,526.13,526.13,524.84,524.84,400.0
2022-01-20 14:00:00,524.63,526.42,524.63,526.42,900.0,524.63,526.42,524.63,526.42,900.0
2022-01-20 14:05:00,526.45,526.45,525.63,526.04,400.0,526.45,526.45,525.63,526.04,400.0
2022-01-20 14:10:00,525.11,525.11,523.92,523.92,200.0,525.11,525.11,523.92,523.92,200.0
2022-01-20 14:15:00,523.5,524.25,523.5,523.55,1100.0,523.5,524.25,523.5,523.55,1100.0
2022-01-20 14:20:00,524.02,524.27,523.78,523.78,633.0,524.02,524.27,523.78,523.78,633.0
2022-01-20 14:25:00,523.9,523.99,523.43,523.43,600.0,523.9,523.99,523.43,523.43,600.0
2022-01-20 14:30:00,523.46,523.91,523.33,523.69,1401.0,523.46,523.91,523.33,523.69,1401.0
2022-01-20 14:35:00,522.0,522.41,521.52,522.41,700.0,522.0,522.41,521.52,522.41,700.0
2022-01-20 14:40:00,521.71,522.05,521.12,521.12,400.0,521.71,522.05,521.12,521.12,400.0
2022-01-20 14:45:00,521.05,521.73,520.54,521.73,640.0,521.05,521.73,520.54,521.73,640.0
2022-01-20 14:50:00,521.51,521.51,520.89,521.49,400.0,521.51,521.51,520.89,521.49,400.0
2022-01-20 14:55:00,521.89,521.93,520.99,521.3,900.0,521.89,521.93,520.99,521.3,900.0
2022-01-20 15:00:00,521.54,521.7,519.2,519.2,1098.0,521.54,521.7,519.2,519.2,1098.0
2022-01-20 15:05:00,519.09,519.09,518.08,518.11,800.0,519.09,519.09,518.08,518.11,800.0
2022-01-20 15:10:00,518.52,518.98,518.47,518.47,1600.0,518.52,518.98,518.47,518.47,1600.0
2022-01-20 15:15:00,518.45,518.96,518.42,518.95,1121.0,518.45,518.96,518.42,518.95,1121.0
2022-01-20 15:20:00,518.58,518.58,516.49,516.93,1100.0,518.58,518.58,516.49,516.93,1100.0
2022-01-20 15:25:00,517.41,517.41,515.95,516.28,2461.0,517.41,517.41,515.95,516.28,2461.0
2022-01-20 15:30:00,516.93,516.93,516.01,516.29,7100.0,516.93,516.93,516.01,516.29,7100.0
2022-01-20 15:35:00,516.41,517.18,514.82,514.92,1766.0,516.41,517.18,514.82,514.92,1766.0
2022-01-20 15:40:00,515.01,515.59,515.0,515.18,1767.0,515.01,515.59,515.0,515.18,1767.0
2022-01-20 15:45:00,514.85,515.33,513.55,513.93,2600.0,514.85,515.33,513.55,513.93,2600.0
2022-01-20 15:50:00,513.09,513.69,511.08,511.08,4604.0,513.09,513.69,511.08,511.08,4604.0
2022-01-20 15:55:00,511.09,512.33,510.15,512.0,15250.0,511.09,512.33,510.15,512.0,15250.0
2022-01-21 09:30:00,508.75,511.47,506.88,511.36,38754.0,508.75,511.47,506.88,511.36,38754.0
2022-01-21 09:35:00,511.39,511.39,508.93,508.94,1340.0,511.39,511.39,508.93,508.94,1340.0
2022-01-21 09:40:00,509.47,509.69,506.3,506.75,3511.0,509.47,509.69,506.3,506.75,3511.0
2022-01-21 09:45:00,507.44,510.19,505.74,505.79,2400.0,507.44,510.19,505.74,505.79,2400.0
2022-01-21 09:50:00,505.9,506.63,503.46,503.46,2600.0,505.9,506.63,503.46,503.46,2600.0
2022-01-21 09:55:00,504.56,506.59,504.34,505.9,4339.0,504.56,506.59,504.34,505.9,4339.0
2022-01-21 10:00:00,506.79,508.54,504.08,504.33,3699.0,506.79,508.54,504.08,504.33,3699.0
2022-01-21 10:05:00,505.72,505.72,502.21,502.21,2020.0,505.72,505.72,502.21,502.21,2020.0
2022-01-21 10:10:00,502.34,504.1,501.05,502.27,3804.0,502.34,504.1,501.05,502.27,3804.0
2022-01-21 10:15:00,504.06,504.11,501.7,501.7,2700.0,504.06,504.11,501.7,501.7,2700.0
2022-01-21 10:20:00,500.66,503.19,500.01,501.84,4307.0,500.66,503.19,500.01,501.84,4307.0
2022-01-21 10:25:00,503.86,505.79,503.86,505.6,2200.0,503.86,505.79,503.86,505.6,2200.0
2022-01-21 10:30:00,506.2,510.04,505.39,510.04,1296.0,506.2,510.04,505.39,510.04,1296.0
2022-01-21 10:35:00,510.92,511.03,509.29,509.29,840.0,510.92,511.03,509.29,509.29,840.0
2022-01-21 10:40:00,510.05,510.53,508.72,510.53,2402.0,510.05,510.53,508.72,510.53,2402.0
2022-01-21 10:45:00,511.26,511.75,510.17,511.23,3561.0,511.26,511.75,510.17,511.23,3561.0
2022-01-21 10:50:00,512.33,514.34,511.83,512.25,9091.0,512.33,514.34,511.83,512.25,9091.0
2022-01-21 10:55:00,512.3,513.55,510.44,511.74,1100.0,512.3,513.55,510.44,511.74,1100.0
2022-01-21 11:00:00,511.83,512.4,510.37,511.74,2684.0,511.83,512.4,510.37,511.74,2684.0
2022-01-21 11:05:00,511.45,513.29,511.06,512.73,1635.0,511.45,513.29,511.06,512.73,1635.0
2022-01-21 11:10:00,512.05,512.74,509.68,509.68,1599.0,512.05,512.74,509.68,509.68,1599.0
2022-01-21 11:15:00,510.7,512.48,510.14,512.09,1144.0,510.7,512.48,510.14,512.09,1144.0
2022-01-21 11:20:00,512.06,514.23,511.42,513.95,3848.0,512.06,514.23,511.42,513.95,3848.0
2022-01-21 11:25:00,512.48,512.48,512.02,512.37,422.0,512.48,512.48,512.02,512.37,422.0
2022-01-21 11:30:00,512.32,512.47,510.55,512.26,1800.0,512.32,512.47,510.55,512.26,1800.0
2022-01-21 11:35:00,511.8,512.76,509.1,509.1,2499.0,511.8,512.76,509.1,509.1,2499.0
2022-01-21 11:40:00,509.86,509.86,508.9,509.03,2599.0,509.86,509.86,508.9,509.03,2599.0
2022-01-21 11:45:00,509.41,509.6,507.15,507.83,2053.0,509.41,509.6,507.15,507.83,2053.0
2022-01-21 11:50:00,509.11,509.16,506.75,506.75,600.0,509.11,509.16,506.75,506.75,600.0
2022-01-21 11:55:00,507.35,509.29,506.97,507.23,1880.0,507.35,509.29,506.97,507.23,1880.0
2022-01-21 12:00:00,507.95,509.85,507.95,508.88,2177.0,507.95,509.85,507.95,508.88,2177.0
2022-01-21 12:05:00,508.7,509.68,508.29,508.29,1380.0,508.7,509.68,508.29,508.29,1380.0
2022-01-21 12:10:00,508.67,508.67,506.83,507.47,1625.0,508.67,508.67,506.83,507.47,1625.0
2022-01-21 12:15:00,507.39,507.39,505.52,505.52,4000.0,507.39,507.39,505.52,505.52,4000.0
2022-01-21 12:20:00,505.99,505.99,504.51,505.01,8536.0,505.99,505.99,504.51,505.01,8536.0
2022-01-21 12:25:00,506.15,507.95,506.15,507.53,1145.0,506.15,507.95,506.15,507.53,1145.0
2022-01-21 12:30:00,506.68,507.59,506.68,507.56,700.0,506.68,507.59,506.68,507.56,700.0
2022-01-21 12:35:00,508.15,508.36,506.02,506.83,1160.0,508.15,508.36,506.02,506.83,1160.0
2022-01-21 12:40:00,506.78,506.9,506.03,506.9,956.0,506.78,506.9,506.03,506.9,956.0
2022-01-21 12:45:00,507.51,508.02,505.53,506.08,2000.0,507.51,508.02,505.53,506.08,2000.0
2022-01-21 12:50:00,505.03,505.88,505.02,505.19,1244.0,505.03,505.88,505.02,505.19,1244.0
2022-01-21 12:55:00,504.79,505.67,504.75,505.01,4093.0,504.79,505.67,504.75,505.01,4093.0
2022-01-21 13:00:00,504.72,506.33,504.57,505.54,5305.0,504.72,506.33,504.57,505.54,5305.0
2022-01-21 13:05:00,505.58,506.53,505.57,506.53,1104.0,505.58,506.53,505.57,506.53,1104.0
2022-01-21 13:10:00,507.36,508.86,506.75,508.09,1200.0,507.36,508.86,506.75,508.09,1200.0
2022-01-21 13:15:00,507.84,507.84,506.19,506.62,1100.0,507.84,507.84,506.19,506.62,1100.0
2022-01-21 13:20:00,506.67,506.68,505.37,505.37,448.0,506.67,506.68,505.37,505.37,448.0
2022-01-21 13:25:00,505.01,506.61,505.01,505.19,1344.0,505.01,506.61,505.01,505.19,1344.0
2022-01-21 13:30:00,505.43,506.32,504.9,506.32,927.0,505.43,506.32,504.9,506.32,927.0
2022-01-21 13:35:00,505.02,506.42,504.73,506.42,1928.0,505.02,506.42,504.73,506.42,1928.0
2022-01-21 13:40:00,507.25,508.02,507.25,507.97,300.0,507.25,508.02,507.25,507.97,300.0
2022-01-21 13:45:00,507.27,507.75,506.5,507.75,1600.0,507.27,507.75,506.5,507.75,1600.0
2022-01-21 13:50:00,508.36,508.36,507.23,507.38,1835.0,508.36,508.36,507.23,507.38,1835.0
2022-01-21 13:55:00,507.05,507.88,506.35,506.35,1100.0,507.05,507.88,506.35,506.35,1100.0
2022-01-21 14:00:00,505.99,507.34,505.99,506.44,2408.0,505.99,507.34,505.99,506.44,2408.0
2022-01-21 14:05:00,506.7,508.62,506.45,506.97,3096.0,506.7,508.62,506.45,506.97,3096.0
2022-01-21 14:10:00,507.32,507.65,506.94,507.07,1200.0,507.32,507.65,506.94,507.07,1200.0
2022-01-21 14:15:00,507.54,507.86,507.23,507.61,1036.0,507.54,507.86,507.23,507.61,1036.0
2022-01-21 14:20:00,506.64,508.1,506.18,508.1,2376.0,506.64,508.1,506.18,508.1,2376.0
2022-01-21 14:25:00,507.57,507.57,505.25,505.25,1100.0,507.57,507.57,505.25,505.25,1100.0
2022-01-21 14:30:00,505.01,505.23,504.77,505.22,623.0,505.01,505.23,504.77,505.22,623.0
2022-01-21 14:35:00,505.05,506.41,505.05,506.41,1200.0,505.05,506.41,505.05,506.41,1200.0
2022-01-21 14:40:00,507.2,507.3,506.81,506.85,1741.0,507.2,507.3,506.81,506.85,1741.0
2022-01-21 14:45:00,507.03,507.52,507.03,507.52,314.0,507.03,507.52,507.03,507.52,314.0
2022-01-21 14:50:00,508.14,508.14,505.83,506.36,1700.0,508.14,508.14,505.83,506.36,1700.0
2022-01-21 14:55:00,506.37,506.85,504.65,504.68,3000.0,506.37,506.85,504.65,504.68,3000.0
2022-01-21 15:00:00,505.15,505.92,504.38,504.38,2633.0,505.15,505.92,504.38,504.38,2633.0
2022-01-21 15:05:00,503.88,503.97,503.06,503.52,3700.0,503.88,503.97,503.06,503.52,3700.0
2022-01-21 15:10:00,502.38,503.68,502.25,503.52,3300.0,502.38,503.68,502.25,503.52,3300.0
2022-01-21 15:15:00,503.18,505.15,502.84,503.8,3534.0,503.18,505.15,502.84,503.8,3534.0
2022-01-21 15:20:00,503.43,503.88,502.72,503.14,2790.0,503.43,503.88,502.72,503.14,2790.0
2022-01-21 15:25:00,502.92,503.31,502.53,503.3,1588.0,502.92,503.31,502.53,503.3,1588.0
2022-01-21 15:30:00,504.08,505.79,503.38,505.32,3651.0,504.08,505.79,503.38,505.32,3651.0
2022-01-21 15:35:00,504.91,505.13,504.13,505.1,2211.0,504.91,505.13,504.13,505.1,2211.0
2022-01-21 15:40:00,505.31,507.55,505.31,506.63,2277.0,505.31,507.55,505.31,506.63,2277.0
2022-01-21 15:45:00,505.3,505.57,504.33,505.39,3010.0,505.3,505.57,504.33,505.39,3010.0
2022-01-21 15:50:00,504.85,505.65,501.94,502.23,6854.0,504.85,505.65,501.94,502.23,6854.0
2022-01-21 15:55:00,502.35,503.97,501.37,501.4,15969.0,502.35,503.97,501.37,501.4,15969.0
2022-01-24 09:30:00,495.8,496.56,489.04,492.46,19967.0,495.8,496.56,489.04,492.46,19967.0
2022-01-24 09:35:00,491.56,492.1,487.95,488.43,4390.0,491.56,492.1,487.95,488.43,4390.0
2022-01-24 09:40:00,487.81,488.41,484.67,485.52,1400.0,487.81,488.41,484.67,485.52,1400.0
2022-01-24 09:45:00,485.51,490.9,485.51,489.57,4107.0,485.51,490.9,485.51,489.57,4107.0
2022-01-24 09:50:00,487.59,490.86,485.01,489.65,5521.0,487.59,490.86,485.01,489.65,5521.0
2022-01-24 09:55:00,490.81,492.23,485.57,485.58,7033.0,490.81,492.23,485.57,485.58,7033.0
2022-01-24 10:00:00,486.89,491.27,485.58,489.19,5548.0,486.89,491.27,485.58,489.19,5548.0
2022-01-24 10:05:00,489.46,491.81,489.43,489.43,4311.0,489.46,491.81,489.43,489.43,4311.0
2022-01-24 10:10:00,488.77,492.17,485.85,490.6,7779.0,488.77,492.17,485.85,490.6,7779.0
2022-01-24 10:15:00,489.18,490.74,488.08,488.08,4313.0,489.18,490.74,488.08,488.08,4313.0
2022-01-24 10:20:00,488.66,493.95,488.66,493.83,5959.0,488.66,493.95,488.66,493.83,5959.0
2022-01-24 10:25:00,494.95,497.23,492.85,495.97,4497.0,494.95,497.23,492.85,495.97,4497.0
2022-01-24 10:30:00,495.07,497.41,494.5,496.95,3253.0,495.07,497.41,494.5,496.95,3253.0
2022-01-24 10:35:00,493.93,497.05,493.93,494.74,3739.0,493.93,497.05,493.93,494.74,3739.0
2022-01-24 10:40:00,494.22,496.55,493.5,495.72,5718.0,494.22,496.55,493.5,495.72,5718.0
2022-01-24 10:45:00,496.28,496.28,490.56,490.56,5393.0,496.28,496.28,490.56,490.56,5393.0
2022-01-24 10:50:00,491.85,496.4,490.52,496.4,2261.0,491.85,496.4,490.52,496.4,2261.0
2022-01-24 10:55:00,495.65,496.13,494.52,494.89,3546.0,495.65,496.13,494.52,494.89,3546.0
2022-01-24 11:00:00,494.89,495.68,492.84,493.1,5900.0,494.89,495.68,492.84,493.1,5900.0
2022-01-24 11:05:00,493.05,493.32,491.78,492.93,2200.0,493.05,493.32,491.78,492.93,2200.0
2022-01-24 11:10:00,492.44,493.25,491.1,492.42,2289.0,492.44,493.25,491.1,492.42,2289.0
2022-01-24 11:15:00,491.8,494.35,491.8,493.11,4819.0,491.8,494.35,491.8,493.11,4819.0
2022-01-24 11:20:00,493.11,496.04,492.38,492.47,2500.0,493.11,496.04,492.38,492.47,2500.0
2022-01-24 11:25:00,491.93,493.27,490.9,492.2,8887.0,491.93,493.27,490.9,492.2,8887.0
2022-01-24 11:30:00,492.01,492.39,490.43,491.54,3807.0,492.01,492.39,490.43,491.54,3807.0
2022-01-24 11:35:00,491.79,492.32,488.77,489.21,4400.0,491.79,492.32,488.77,489.21,4400.0
2022-01-24 11:40:00,489.38,489.39,487.23,487.23,1600.0,489.38,489.39,487.23,487.23,1600.0
2022-01-24 11:45:00,488.11,488.15,485.72,485.73,6309.0,488.11,488.15,485.72,485.73,6309.0
2022-01-24 11:50:00,485.17,489.32,484.91,489.31,4066.0,485.17,489.32,484.91,489.31,4066.0
2022-01-24 11:55:00,488.19,490.67,488.19,490.67,3254.0,488.19,490.67,488.19,490.67,3254.0
2022-01-24 12:00:00,490.67,491.02,488.7,488.74,2723.0,490.67,491.02,488.7,488.74,2723.0
2022-01-24 12:05:00,488.87,490.63,487.63,487.64,1844.0,488.87,490.63,487.63,487.64,1844.0
2022-01-24 12:10:00,488.14,489.09,486.27,487.53,15358.0,488.14,489.09,486.27,487.53,15358.0
2022-01-24 12:15:00,487.46,487.97,485.42,486.57,4475.0,487.46,487.97,485.42,486.57,4475.0
2022-01-24 12:20:00,486.35,490.15,485.65,488.92,3200.0,486.35,490.15,485.65,488.92,3200.0
2022-01-24 12:25:00,487.66,491.09,487.65,489.65,2533.0,487.66,491.09,487.65,489.65,2533.0
2022-01-24 12:30:00,489.14,491.36,488.76,488.84,1632.0,489.14,491.36,488.76,488.84,1632.0
2022-01-24 12:35:00,487.89,488.65,486.52,488.65,1319.0,487.89,488.65,486.52,488.65,1319.0
2022-01-24 12:40:00,488.04,490.54,487.42,489.49,2150.0,488.04,490.54,487.42,489.49,2150.0
2022-01-24 12:45:00,490.31,492.0,489.46,491.1,3711.0,490.31,492.0,489.46,491.1,3711.0
2022-01-24 12:50:00,490.09,493.68,489.85,492.92,4569.0,490.09,493.68,489.85,492.92,4569.0
2022-01-24 12:55:00,493.63,494.48,492.07,492.34,1658.0,493.63,494.48,492.07,492.34,1658.0
2022-01-24 13:00:00,492.74,493.71,491.12,493.69,2206.0,492.74,493.71,491.12,493.69,2206.0
2022-01-24 13:05:00,492.3,496.28,492.3,495.15,1596.0,492.3,496.28,492.3,495.15,1596.0
2022-01-24 13:10:00,495.54,496.28,494.46,495.41,3366.0,495.54,496.28,494.46,495.41,3366.0
2022-01-24 13:15:00,495.52,497.9,495.52,497.52,5256.0,495.52,497.9,495.52,497.52,5256.0
2022-01-24 13:20:00,496.28,496.28,492.7,492.7,2812.0,496.28,496.28,492.7,492.7,2812.0
2022-01-24 13:25:00,492.69,494.04,492.16,492.5,4250.0,492.69,494.04,492.16,492.5,4250.0
2022-01-24 13:30:00,493.16,495.36,492.77,495.35,2100.0,493.16,495.36,492.77,495.35,2100.0
2022-01-24 13:35:00,495.31,495.93,493.84,495.93,3210.0,495.31,495.93,493.84,495.93,3210.0
2022-01-24 13:40:00,495.22,496.6,495.06,495.81,4008.0,495.22,496.6,495.06,495.81,4008.0
2022-01-24 13:45:00,497.82,500.47,497.81,500.47,1620.0,497.82,500.47,497.81,500.47,1620.0
2022-01-24 13:50:00,500.51,502.15,500.11,502.15,1601.0,500.51,502.15,500.11,502.15,1601.0
2022-01-24 13:55:00,502.02,504.07,501.37,504.07,4667.0,502.02,504.07,501.37,504.07,4667.0
2022-01-24 14:00:00,505.3,506.5,504.24,504.25,2469.0,505.3,506.5,504.24,504.25,2469.0
2022-01-24 14:05:00,504.43,504.84,503.72,504.26,1510.0,504.43,504.84,503.72,504.26,1510.0
2022-01-24 14:10:00,504.02,506.35,502.97,502.97,3529.0,504.02,506.35,502.97,502.97,3529.0
2022-01-24 14:15:00,504.21,504.84,503.34,504.42,1944.0,504.21,504.84,503.34,504.42,1944.0
2022-01-24 14:20:00,505.21,506.05,502.22,502.22,4273.0,505.21,506.05,502.22,502.22,4273.0
2022-01-24 14:25:00,501.79,502.35,500.16,501.32,2773.0,501.79,502.35,500.16,501.32,2773.0
2022-01-24 14:30:00,502.21,503.09,500.82,500.83,1929.0,502.21,503.09,500.82,500.83,1929.0
2022-01-24 14:35:00,500.18,500.18,497.61,497.88,1702.0,500.18,500.18,497.61,497.88,1702.0
2022-01-24 14:40:00,498.69,500.61,498.69,498.79,927.0,498.69,500.61,498.69,498.79,927.0
2022-01-24 14:45:00,499.59,502.23,498.07,502.23,4391.0,499.59,502.23,498.07,502.23,4391.0
2022-01-24 14:50:00,502.34,502.34,500.69,501.63,1055.0,502.34,502.34,500.69,501.63,1055.0
2022-01-24 14:55:00,501.74,502.68,500.8,502.5,1903.0,501.74,502.68,500.8,502.5,1903.0
2022-01-24 15:00:00,503.04,504.72,503.04,503.2,1055.0,503.04,504.72,503.04,503.2,1055.0
2022-01-24 15:05:00,503.81,503.81,502.37,503.68,1840.0,503.81,503.81,502.37,503.68,1840.0
2022-01-24 15:10:00,503.21,505.75,503.21,504.82,2098.0,503.21,505.75,503.21,504.82,2098.0
2022-01-24 15:15:00,506.47,507.23,504.47,504.47,2152.0,506.47,507.23,504.47,504.47,2152.0
2022-01-24 15:20:00,505.17,505.95,504.91,505.01,2627.0,505.17,505.95,504.91,505.01,2627.0
2022-01-24 15:25:00,505.95,506.46,504.14,505.43,2407.0,505.95,506.46,504.14,505.43,2407.0
2022-01-24 15:30:00,505.11,508.29,505.08,507.52,2740.0,505.11,508.29,505.08,507.52,2740.0
2022-01-24 15:35:00,508.35,510.0,506.96,509.48,3699.0,508.35,510.0,506.96,509.48,3699.0
2022-01-24 15:40:00,509.1,509.52,505.95,505.95,3831.0,509.1,509.52,505.95,505.95,3831.0
2022-01-24 15:45:00,506.44,510.79,506.44,510.21,5366.0,506.44,510.79,506.44,510.21,5366.0
2022-01-24 15:50:00,509.19,512.19,509.19,511.3,8053.0,509.19,512.19,509.19,511.3,8053.0
2022-01-24 15:55:00,511.19,513.05,509.62,512.69,18457.0,511.19,513.05,509.62,512.69,18457.0
2022-01-25 09:30:00,501.03,505.89,498.28,502.16,8572.0,501.03,505.89,498.28,502.16,8572.0
2022-01-25 09:35:00,502.41,503.57,499.55,499.55,2256.0,502.41,503.57,499.55,499.55,2256.0
2022-01-25 09:40:00,500.25,500.28,494.7,496.78,2960.0,500.25,500.28,494.7,496.78,2960.0
2022-01-25 09:45:00,495.76,495.76,492.85,493.41,2200.0,495.76,495.76,492.85,493.41,2200.0
2022-01-25 09:50:00,492.29,493.42,490.02,491.85,3562.0,492.29,493.42,490.02,491.85,3562.0
2022-01-25 09:55:00,492.39,493.66,489.3,490.37,4471.0,492.39,493.66,489.3,490.37,4471.0
2022-01-25 10:00:00,490.13,492.06,488.01,488.01,7413.0,490.13,492.06,488.01,488.01,7413.0
2022-01-25 10:05:00,488.55,488.84,486.5,488.4,5668.0,488.55,488.84,486.5,488.4,5668.0
2022-01-25 10:10:00,487.44,490.24,487.44,490.08,2474.0,487.44,490.24,487.44,490.08,2474.0
2022-01-25 10:15:00,489.99,490.64,488.97,490.17,3709.0,489.99,490.64,488.97,490.17,3709.0
2022-01-25 10:20:00,488.45,488.55,486.49,487.44,6058.0,488.45,488.55,486.49,487.44,6058.0
2022-01-25 10:25:00,486.62,491.3,485.86,491.3,1315.0,486.62,491.3,485.86,491.3,1315.0
2022-01-25 10:30:00,490.6,490.6,487.81,489.71,3305.0,490.6,490.6,487.81,489.71,3305.0
2022-01-25 10:35:00,490.89,491.03,485.07,486.94,3803.0,490.89,491.03,485.07,486.94,3803.0
2022-01-25 10:40:00,487.61,487.62,485.05,487.46,3868.0,487.61,487.62,485.05,487.46,3868.0
2022-01-25 10:45:00,488.04,490.17,487.72,490.0,3025.0,488.04,490.17,487.72,490.0,3025.0
2022-01-25 10:50:00,489.88,490.45,486.02,486.19,2848.0,489.88,490.45,486.02,486.19,2848.0
2022-01-25 10:55:00,485.73,485.73,482.54,482.82,2203.0,485.73,485.73,482.54,482.82,2203.0
2022-01-25 11:00:00,483.66,486.65,483.66,486.65,3009.0,483.66,486.65,483.66,486.65,3009.0
2022-01-25 11:05:00,487.62,487.66,484.06,484.06,3551.0,487.62,487.66,484.06,484.06,3551.0
2022-01-25 11:10:00,485.01,486.02,483.81,485.3,1825.0,485.01,486.02,483.81,485.3,1825.0
2022-01-25 11:15:00,484.69,485.84,483.04,485.84,4892.0,484.69,485.84,483.04,485.84,4892.0
2022-01-25 11:20:00,487.03,488.55,486.62,487.2,3274.0,487.03,488.55,486.62,487.2,3274.0
2022-01-25 11:25:00,486.47,486.47,485.3,485.45,750.0,486.47,486.47,485.3,485.45,750.0
2022-01-25 11:30:00,485.69,485.69,484.43,485.15,1600.0,485.69,485.69,484.43,485.15,1600.0
2022-01-25 11:35:00,484.71,484.95,482.86,483.37,1518.0,484.71,484.95,482.86,483.37,1518.0
2022-01-25 11:40:00,483.94,484.83,483.0,484.2,2465.0,483.94,484.83,483.0,484.2,2465.0
2022-01-25 11:45:00,485.27,486.18,485.03,485.03,2502.0,485.27,486.18,485.03,485.03,2502.0
2022-01-25 11:50:00,485.1,486.13,484.33,486.13,2300.0,485.1,486.13,484.33,486.13,2300.0
2022-01-25 11:55:00,485.51,485.61,482.94,483.02,2135.0,485.51,485.61,482.94,483.02,2135.0
2022-01-25 12:00:00,483.11,484.71,482.35,484.71,1766.0,483.11,484.71,482.35,484.71,1766.0
2022-01-25 12:05:00,484.73,487.18,484.73,485.19,2071.0,484.73,487.18,484.73,485.19,2071.0
2022-01-25 12:10:00,485.74,485.74,483.86,484.23,1576.0,485.74,485.74,483.86,484.23,1576.0
2022-01-25 12:15:00,485.02,485.04,482.48,482.48,2300.0,485.02,485.04,482.48,482.48,2300.0
2022-01-25 12:20:00,484.62,485.62,484.19,484.72,1635.0,484.62,485.62,484.19,484.72,1635.0
2022-01-25 12:25:00,485.15,485.96,484.51,484.51,4270.0,485.15,485.96,484.51,484.51,4270.0
2022-01-25 12:30:00,484.42,484.74,482.93,482.93,2300.0,484.42,484.74,482.93,482.93,2300.0
2022-01-25 12:35:00,483.31,484.36,483.25,483.42,3452.0,483.31,484.36,483.25,483.42,3452.0
2022-01-25 12:40:00,483.54,484.01,482.95,483.27,1750.0,483.54,484.01,482.95,483.27,1750.0
2022-01-25 12:45:00,484.12,484.12,481.73,482.06,1746.0,484.12,484.12,481.73,482.06,1746.0
2022-01-25 12:50:00,482.0,482.58,481.58,481.88,1824.0,482.0,482.58,481.58,481.88,1824.0
2022-01-25 12:55:00,481.49,482.93,481.15,482.66,2700.0,481.49,482.93,481.15,482.66,2700.0
2022-01-25 13:00:00,482.65,482.65,481.21,482.19,2126.0,482.65,482.65,481.21,482.19,2126.0
2022-01-25 13:05:00,481.94,483.33,481.4,482.98,1343.0,481.94,483.33,481.4,482.98,1343.0
2022-01-25 13:10:00,482.61,483.24,481.98,482.33,1257.0,482.61,483.24,481.98,482.33,1257.0
2022-01-25 13:15:00,482.87,484.5,481.3,484.14,7483.0,482.87,484.5,481.3,484.14,7483.0
2022-01-25 13:20:00,483.26,483.99,481.27,482.56,3303.0,483.26,483.99,481.27,482.56,3303.0
2022-01-25 13:25:00,482.29,485.0,481.32,483.88,6875.0,482.29,485.0,481.32,483.88,6875.0
2022-01-25 13:30:00,483.69,485.67,483.67,485.28,6073.0,483.69,485.67,483.67,485.28,6073.0
2022-01-25 13:35:00,486.17,486.74,484.18,485.36,2401.0,486.17,486.74,484.18,485.36,2401.0
2022-01-25 13:40:00,485.01,485.4,484.67,485.17,4049.0,485.01,485.4,484.67,485.17,4049.0
2022-01-25 13:45:00,485.0,486.08,484.93,486.08,2233.0,485.0,486.08,484.93,486.08,2233.0
2022-01-25 13:50:00,486.06,487.38,485.62,487.11,7231.0,486.06,487.38,485.62,487.11,7231.0
2022-01-25 13:55:00,486.95,487.02,486.09,486.31,6676.0,486.95,487.02,486.09,486.31,6676.0
2022-01-25 14:00:00,486.31,486.45,485.2,485.2,5750.0,486.31,486.45,485.2,485.2,5750.0
2022-01-25 14:05:00,485.89,486.22,484.75,485.24,3032.0,485.89,486.22,484.75,485.24,3032.0
2022-01-25 14:10:00,485.8,487.45,485.65,486.85,11025.0,485.8,487.45,485.65,486.85,11025.0
2022-01-25 14:15:00,486.83,487.68,486.83,487.01,4877.0,486.83,487.68,486.83,487.01,4877.0
2022-01-25 14:20:00,487.84,488.2,486.44,486.91,10860.0,487.84,488.2,486.44,486.91,10860.0
2022-01-25 14:25:00,486.88,486.88,485.35,486.12,2760.0,486.88,486.88,485.35,486.12,2760.0
2022-01-25 14:30:00,486.05,486.33,484.31,484.5,3100.0,486.05,486.33,484.31,484.5,3100.0
2022-01-25 14:35:00,484.5,485.58,484.5,485.08,700.0,484.5,485.58,484.5,485.08,700.0
2022-01-25 14:40:00,485.31,487.75,485.3,487.74,5628.0,485.31,487.75,485.3,487.74,5628.0
2022-01-25 14:45:00,487.8,488.43,486.94,486.95,3673.0,487.8,488.43,486.94,486.95,3673.0
2022-01-25 14:50:00,487.13,488.13,486.96,488.13,1907.0,487.13,488.13,486.96,488.13,1907.0
2022-01-25 14:55:00,488.62,489.05,487.41,487.41,7910.0,488.62,489.05,487.41,487.41,7910.0
2022-01-25 15:00:00,488.06,488.56,485.86,485.9,2048.0,488.06,488.56,485.86,485.9,2048.0
2022-01-25 15:05:00,486.52,486.62,484.98,485.12,1943.0,486.52,486.62,484.98,485.12,1943.0
2022-01-25 15:10:00,484.78,484.8,483.98,484.35,1730.0,484.78,484.8,483.98,484.35,1730.0
2022-01-25 15:15:00,484.51,485.95,483.92,485.78,2112.0,484.51,485.95,483.92,485.78,2112.0
2022-01-25 15:20:00,485.17,485.17,483.07,483.07,2888.0,485.17,485.17,483.07,483.07,2888.0
2022-01-25 15:25:00,482.8,482.8,481.13,482.09,3221.0,482.8,482.8,481.13,482.09,3221.0
2022-01-25 15:30:00,481.82,482.3,480.23,480.72,3138.0,481.82,482.3,480.23,480.72,3138.0
2022-01-25 15:35:00,480.41,482.69,479.35,481.92,2908.0,480.41,482.69,479.35,481.92,2908.0
2022-01-25 15:40:00,482.35,482.9,479.87,479.87,5333.0,482.35,482.9,479.87,479.87,5333.0
2022-01-25 15:45:00,480.3,481.23,479.03,480.1,7972.0,480.3,481.23,479.03,480.1,7972.0
2022-01-25 15:50:00,480.04,480.04,476.01,476.04,10831.0,480.04,480.04,476.01,476.04,10831.0
2022-01-25 15:55:00,476.87,479.07,476.59,477.43,28493.0,476.87,479.07,476.59,477.43,28493.0
2022-01-26 09:30:00,480.22,480.22,476.04,478.67,14738.0,480.22,480.22,476.04,478.67,14738.0
2022-01-26 09:35:00,477.07,482.51,477.07,481.18,3438.0,477.07,482.51,477.07,481.18,3438.0
2022-01-26 09:40:00,480.29,480.29,478.53,478.53,2966.0,480.29,480.29,478.53,478.53,2966.0
2022-01-26 09:45:00,478.3,479.26,476.08,478.31,6482.0,478.3,479.26,476.08,478.31,6482.0
2022-01-26 09:50:00,478.31,479.6,477.38,479.25,6450.0,478.31,479.6,477.38,479.25,6450.0
2022-01-26 09:55:00,479.19,481.32,478.94,481.09,5464.0,479.19,481.32,478.94,481.09,5464.0
2022-01-26 10:00:00,481.56,484.62,481.08,484.62,14187.0,481.56,484.62,481.08,484.62,14187.0
2022-01-26 10:05:00,484.29,484.87,483.46,484.51,6789.0,484.29,484.87,483.46,484.51,6789.0
2022-01-26 10:10:00,484.49,484.5,481.54,481.54,4959.0,484.49,484.5,481.54,481.54,4959.0
2022-01-26 10:15:00,479.96,481.67,479.68,481.67,1293.0,479.96,481.67,479.68,481.67,1293.0
2022-01-26 10:20:00,481.68,482.53,480.03,480.17,4751.0,481.68,482.53,480.03,480.17,4751.0
2022-01-26 10:25:00,479.79,480.2,477.95,478.4,4500.0,479.79,480.2,477.95,478.4,4500.0
2022-01-26 10:30:00,478.35,480.83,478.18,480.77,4999.0,478.35,480.83,478.18,480.77,4999.0
2022-01-26 10:35:00,480.61,480.85,479.89,479.89,6133.0,480.61,480.85,479.89,479.89,6133.0
2022-01-26 10:40:00,479.5,480.44,478.8,478.82,2912.0,479.5,480.44,478.8,478.82,2912.0
2022-01-26 10:45:00,477.97,478.05,476.45,476.73,1400.0,477.97,478.05,476.45,476.73,1400.0
2022-01-26 10:50:00,477.33,477.67,476.61,476.61,3850.0,477.33,477.67,476.61,476.61,3850.0
2022-01-26 10:55:00,476.74,478.42,476.1,478.42,2199.0,476.74,478.42,476.1,478.42,2199.0
2022-01-26 11:00:00,479.01,479.02,476.57,477.37,4442.0,479.01,479.02,476.57,477.37,4442.0
2022-01-26 11:05:00,477.56,478.03,477.36,478.03,1564.0,477.56,478.03,477.36,478.03,1564.0
2022-01-26 11:10:00,478.98,481.3,478.54,481.3,1441.0,478.98,481.3,478.54,481.3,1441.0
2022-01-26 11:15:00,480.98,480.98,479.03,479.87,2759.0,480.98,480.98,479.03,479.87,2759.0
2022-01-26 11:20:00,479.93,480.95,479.07,479.92,1407.0,479.93,480.95,479.07,479.92,1407.0
2022-01-26 11:25:00,479.92,479.93,479.3,479.56,1674.0,479.92,479.93,479.3,479.56,1674.0
2022-01-26 11:30:00,479.67,480.17,478.56,478.98,1325.0,479.67,480.17,478.56,478.98,1325.0
2022-01-26 11:35:00,478.86,478.94,477.6,477.6,500.0,478.86,478.94,477.6,477.6,500.0
2022-01-26 11:40:00,478.34,479.49,478.34,478.74,9783.0,478.34,479.49,478.34,478.74,9783.0
2022-01-26 11:45:00,479.21,479.81,478.79,478.79,1530.0,479.21,479.81,478.79,478.79,1530.0
2022-01-26 11:50:00,479.04,479.04,478.3,478.3,900.0,479.04,479.04,478.3,478.3,900.0
2022-01-26 11:55:00,479.24,479.99,478.73,479.53,1631.0,479.24,479.99,478.73,479.53,1631.0
2022-01-26 12:00:00,480.68,481.63,480.11,480.11,1750.0,480.68,481.63,480.11,480.11,1750.0
2022-01-26 12:05:00,480.65,481.14,480.1,481.14,1400.0,480.65,481.14,480.1,481.14,1400.0
2022-01-26 12:10:00,480.82,481.18,480.82,481.03,1269.0,480.82,481.18,480.82,481.03,1269.0
2022-01-26 12:15:00,481.44,481.44,480.77,480.95,6249.0,481.44,481.44,480.77,480.95,6249.0
2022-01-26 12:20:00,481.05,481.17,480.69,480.71,2279.0,481.05,481.17,480.69,480.71,2279.0
2022-01-26 12:25:00,480.83,480.83,480.01,480.27,1182.0,480.83,480.83,480.01,480.27,1182.0
2022-01-26 12:30:00,479.74,480.08,479.48,479.95,1061.0,479.74,480.08,479.48,479.95,1061.0
2022-01-26 12:35:00,479.28,479.9,479.28,479.86,4495.0,479.28,479.9,479.28,479.86,4495.0
2022-01-26 12:40:00,479.93,481.42,479.86,481.42,1976.0,479.93,481.42,479.86,481.42,1976.0
2022-01-26 12:45:00,482.03,483.37,482.03,483.37,5331.0,482.03,483.37,482.03,483.37,5331.0
2022-01-26 12:50:00,483.33,483.72,483.16,483.32,3587.0,483.33,483.72,483.16,483.32,3587.0
2022-01-26 12:55:00,483.46,484.42,483.46,483.73,6600.0,483.46,484.42,483.46,483.73,6600.0
2022-01-26 13:00:00,483.62,483.62,481.2,481.2,1700.0,483.62,483.62,481.2,481.2,1700.0
2022-01-26 13:05:00,481.14,481.81,480.96,481.81,810.0,481.14,481.81,480.96,481.81,810.0
2022-01-26 13:10:00,482.41,482.53,481.38,481.62,4019.0,482.41,482.53,481.38,481.62,4019.0
2022-01-26 13:15:00,481.5,481.64,480.37,480.82,5463.0,481.5,481.64,480.37,480.82,5463.0
2022-01-26 13:20:00,480.85,480.93,479.52,479.52,5662.0,480.85,480.93,479.52,479.52,5662.0
2022-01-26 13:25:00,479.67,479.69,478.99,478.99,800.0,479.67,479.69,478.99,478.99,800.0
2022-01-26 13:30:00,478.26,479.28,478.26,479.27,1600.0,478.26,479.28,478.26,479.27,1600.0
2022-01-26 13:35:00,479.35,479.35,478.53,478.74,1556.0,479.35,479.35,478.53,478.74,1556.0
2022-01-26 13:40:00,478.8,479.41,478.77,479.16,1463.0,478.8,479.41,478.77,479.16,1463.0
2022-01-26 13:45:00,479.45,479.56,478.68,479.2,1500.0,479.45,479.56,478.68,479.2,1500.0
2022-01-26 13:50:00,479.64,480.59,479.17,479.86,2300.0,479.64,480.59,479.17,479.86,2300.0
2022-01-26 13:55:00,480.42,480.43,479.24,479.25,4482.0,480.42,480.43,479.24,479.25,4482.0
2022-01-26 14:00:00,479.25,483.33,479.24,483.12,1905.0,479.25,483.33,479.24,483.12,1905.0
2022-01-26 14:05:00,482.56,483.38,481.49,481.74,13150.0,482.56,483.38,481.49,481.74,13150.0
2022-01-26 14:10:00,482.79,483.46,476.66,476.66,3868.0,482.79,483.46,476.66,476.66,3868.0
2022-01-26 14:15:00,477.75,480.23,476.92,480.23,7182.0,477.75,480.23,476.92,480.23,7182.0
2022-01-26 14:20:00,479.79,479.79,478.04,479.67,2011.0,479.79,479.79,478.04,479.67,2011.0
2022-01-26 14:25:00,480.0,481.86,480.0,481.86,1384.0,480.0,481.86,480.0,481.86,1384.0
2022-01-26 14:30:00,481.9,481.9,478.43,478.43,2100.0,481.9,481.9,478.43,478.43,2100.0
2022-01-26 14:35:00,478.12,483.07,477.85,483.02,5310.0,478.12,483.07,477.85,483.02,5310.0
2022-01-26 14:40:00,481.8,481.8,478.18,478.93,5282.0,481.8,481.8,478.18,478.93,5282.0
2022-01-26 14:45:00,477.6,477.75,472.2,472.21,6364.0,477.6,477.75,472.2,472.21,6364.0
2022-01-26 14:50:00,473.28,475.85,472.88,474.56,1640.0,473.28,475.85,472.88,474.56,1640.0
2022-01-26 14:55:00,474.73,474.73,471.98,473.6,3214.0,474.73,474.73,471.98,473.6,3214.0
2022-01-26 15:00:00,472.18,472.77,464.87,465.43,5151.0,472.18,472.77,464.87,465.43,5151.0
2022-01-26 15:05:00,466.52,467.01,464.2,464.31,4960.0,466.52,467.01,464.2,464.31,4960.0
2022-01-26 15:10:00,464.45,467.66,464.38,464.87,4187.0,464.45,467.66,464.38,464.87,4187.0
2022-01-26 15:15:00,464.9,465.71,462.2,463.77,7315.0,464.9,465.71,462.2,463.77,7315.0
2022-01-26 15:20:00,463.66,463.66,460.36,462.38,7935.0,463.66,463.66,460.36,462.38,7935.0
2022-01-26 15:25:00,462.56,467.07,462.07,466.91,4777.0,462.56,467.07,462.07,466.91,4777.0
2022-01-26 15:30:00,466.86,467.35,464.02,464.02,6017.0,466.86,467.35,464.02,464.02,6017.0
2022-01-26 15:35:00,463.87,464.85,462.68,464.15,7345.0,463.87,464.85,462.68,464.15,7345.0
2022-01-26 15:40:00,463.95,466.44,462.08,464.45,6345.0,463.95,466.44,462.08,464.45,6345.0
2022-01-26 15:45:00,464.54,466.0,462.35,463.46,7509.0,464.54,466.0,462.35,463.46,7509.0
2022-01-26 15:50:00,464.35,467.48,462.33,467.48,13972.0,464.35,467.48,462.33,467.48,13972.0
2022-01-26 15:55:00,467.19,467.37,464.42,466.61,30080.0,467.19,467.37,464.42,466.61,30080.0
2022-01-27 09:30:00,470.72,471.15,466.7,470.64,11274.0,470.72,471.15,466.7,470.64,11274.0
2022-01-27 09:35:00,471.15,474.09,470.69,472.23,4809.0,471.15,474.09,470.69,472.23,4809.0
2022-01-27 09:40:00,472.23,474.71,471.4,474.71,7400.0,472.23,474.71,471.4,474.71,7400.0
2022-01-27 09:45:00,474.68,478.43,472.71,476.99,13346.0,474.68,478.43,472.71,476.99,13346.0
2022-01-27 09:50:00,477.38,479.03,475.62,475.62,6335.0,477.38,479.03,475.62,475.62,6335.0
2022-01-27 09:55:00,473.73,475.28,472.68,474.92,9230.0,473.73,475.28,472.68,474.92,9230.0
2022-01-27 10:00:00,474.85,475.56,471.4,473.75,13155.0,474.85,475.56,471.4,473.75,13155.0
2022-01-27 10:05:00,475.56,477.2,474.4,475.96,20310.0,475.56,477.2,474.4,475.96,20310.0
2022-01-27 10:10:00,475.93,478.83,475.74,478.58,6674.0,475.93,478.83,475.74,478.58,6674.0
2022-01-27 10:15:00,478.42,479.08,477.85,478.59,4200.0,478.42,479.08,477.85,478.59,4200.0
2022-01-27 10:20:00,478.72,478.73,476.18,477.58,10250.0,478.72,478.73,476.18,477.58,10250.0
2022-01-27 10:25:00,477.65,477.99,475.79,475.79,12432.0,477.65,477.99,475.79,475.79,12432.0
2022-01-27 10:30:00,475.2,475.47,472.97,473.27,7235.0,475.2,475.47,472.97,473.27,7235.0
2022-01-27 10:35:00,473.29,475.14,472.27,473.63,9146.0,473.29,475.14,472.27,473.63,9146.0
2022-01-27 10:40:00,473.57,475.12,473.57,475.11,5839.0,473.57,475.12,473.57,475.11,5839.0
2022-01-27 10:45:00,474.24,474.95,473.45,474.11,6005.0,474.24,474.95,473.45,474.11,6005.0
2022-01-27 10:50:00,474.91,475.42,473.74,473.74,3700.0,474.91,475.42,473.74,473.74,3700.0
2022-01-27 10:55:00,473.79,478.74,473.79,478.04,4018.0,473.79,478.74,473.79,478.04,4018.0
2022-01-27 11:00:00,478.39,481.79,478.14,481.79,11139.0,478.39,481.79,478.14,481.79,11139.0
2022-01-27 11:05:00,481.33,481.64,479.64,480.01,4150.0,481.33,481.64,479.64,480.01,4150.0
2022-01-27 11:10:00,479.61,481.09,479.53,479.53,2505.0,479.61,481.09,479.53,479.53,2505.0
2022-01-27 11:15:00,480.91,481.85,479.35,481.47,16791.0,480.91,481.85,479.35,481.47,16791.0
2022-01-27 11:20:00,481.42,482.41,481.03,481.03,6100.0,481.42,482.41,481.03,481.03,6100.0
2022-01-27 11:25:00,480.94,480.94,479.37,479.57,10188.0,480.94,480.94,479.37,479.57,10188.0
2022-01-27 11:30:00,479.45,481.27,478.35,481.27,4175.0,479.45,481.27,478.35,481.27,4175.0
2022-01-27 11:35:00,481.44,481.48,479.49,479.49,3929.0,481.44,481.48,479.49,479.49,3929.0
2022-01-27 11:40:00,479.39,480.84,479.25,479.55,4341.0,479.39,480.84,479.25,479.55,4341.0
2022-01-27 11:45:00,479.28,479.32,476.59,476.64,1750.0,479.28,479.32,476.59,476.64,1750.0
2022-01-27 11:50:00,477.18,477.55,477.0,477.33,1534.0,477.18,477.55,477.0,477.33,1534.0
2022-01-27 11:55:00,477.14,477.14,475.4,476.23,2525.0,477.14,477.14,475.4,476.23,2525.0
2022-01-27 12:00:00,476.41,479.72,476.24,479.72,10964.0,476.41,479.72,476.24,479.72,10964.0
2022-01-27 12:05:00,479.31,479.59,476.03,476.34,7137.0,479.31,479.59,476.03,476.34,7137.0
2022-01-27 12:10:00,476.34,476.66,475.04,476.66,5706.0,476.34,476.66,475.04,476.66,5706.0
2022-01-27 12:15:00,476.56,477.78,475.68,476.15,17705.0,476.56,477.78,475.68,476.15,17705.0
2022-01-27 12:20:00,476.18,476.18,473.67,475.04,4629.0,476.18,476.18,473.67,475.04,4629.0
2022-01-27 12:25:00,474.99,475.98,474.39,474.7,3041.0,474.99,475.98,474.39,474.7,3041.0
2022-01-27 12:30:00,475.05,475.37,472.97,474.06,1804.0,475.05,475.37,472.97,474.06,1804.0
2022-01-27 12:35:00,472.84,473.46,472.07,473.38,21407.0,472.84,473.46,472.07,473.38,21407.0
2022-01-27 12:40:00,473.02,473.49,472.46,473.43,3600.0,473.02,473.49,472.46,473.43,3600.0
2022-01-27 12:45:00,473.43,473.43,472.1,473.29,3965.0,473.43,473.43,472.1,473.29,3965.0
2022-01-27 12:50:00,473.14,473.62,472.22,472.49,4550.0,473.14,473.62,472.22,472.49,4550.0
2022-01-27 12:55:00,473.54,475.63,473.53,475.62,6915.0,473.54,475.63,473.53,475.62,6915.0
2022-01-27 13:00:00,475.2,476.15,474.28,474.79,5026.0,475.2,476.15,474.28,474.79,5026.0
2022-01-27 13:05:00,475.46,475.46,474.1,475.22,6370.0,475.46,475.46,474.1,475.22,6370.0
2022-01-27 13:10:00,475.45,475.45,473.73,473.92,11995.0,475.45,475.45,473.73,473.92,11995.0
2022-01-27 13:15:00,474.12,475.33,474.11,474.39,11462.0,474.12,475.33,474.11,474.39,11462.0
2022-01-27 13:20:00,474.67,475.05,471.37,471.39,2200.0,474.67,475.05,471.37,471.39,2200.0
2022-01-27 13:25:00,471.27,472.64,471.27,471.39,1504.0,471.27,472.64,471.27,471.39,1504.0
2022-01-27 13:30:00,471.79,472.57,471.36,472.57,4504.0,471.79,472.57,471.36,472.57,4504.0
2022-01-27 13:35:00,472.67,473.66,471.15,471.23,4281.0,472.67,473.66,471.15,471.23,4281.0
2022-01-27 13:40:00,471.66,472.41,470.71,472.41,7725.0,471.66,472.41,470.71,472.41,7725.0
2022-01-27 13:45:00,471.75,473.28,471.62,473.06,2408.0,471.75,473.28,471.62,473.06,2408.0
2022-01-27 13:50:00,473.0,473.01,471.22,471.22,3474.0,473.0,473.01,471.22,471.22,3474.0
2022-01-27 13:55:00,471.53,475.33,471.52,474.54,5160.0,471.53,475.33,471.52,474.54,5160.0
2022-01-27 14:00:00,474.78,475.47,474.34,475.36,2806.0,474.78,475.47,474.34,475.36,2806.0
2022-01-27 14:05:00,474.88,476.26,474.52,475.71,3500.0,474.88,476.26,474.52,475.71,3500.0
2022-01-27 14:10:00,475.7,475.71,473.76,474.51,1330.0,475.7,475.71,473.76,474.51,1330.0
2022-01-27 14:15:00,474.04,474.04,471.7,472.29,1767.0,474.04,474.04,471.7,472.29,1767.0
2022-01-27 14:20:00,471.63,472.36,470.0,470.0,2684.0,471.63,472.36,470.0,470.0,2684.0
2022-01-27 14:25:00,469.77,470.21,468.79,468.79,4209.0,469.77,470.21,468.79,468.79,4209.0
2022-01-27 14:30:00,468.59,469.89,468.11,468.93,7515.0,468.59,469.89,468.11,468.93,7515.0
2022-01-27 14:35:00,469.22,470.92,469.21,470.91,3400.0,469.22,470.92,469.21,470.91,3400.0
2022-01-27 14:40:00,470.32,471.64,470.19,470.9,4682.0,470.32,471.64,470.19,470.9,4682.0
2022-01-27 14:45:00,472.14,472.28,471.15,471.84,5800.0,472.14,472.28,471.15,471.84,5800.0
2022-01-27 14:50:00,471.8,471.98,468.57,469.22,3558.0,471.8,471.98,468.57,469.22,3558.0
2022-01-27 14:55:00,468.96,470.98,468.55,470.68,6575.0,468.96,470.98,468.55,470.68,6575.0
2022-01-27 15:00:00,470.63,471.76,470.4,470.53,3004.0,470.63,471.76,470.4,470.53,3004.0
2022-01-27 15:05:00,469.97,471.22,469.73,469.79,3728.0,469.97,471.22,469.73,469.79,3728.0
2022-01-27 15:10:00,469.86,469.86,467.96,468.27,3488.0,469.86,469.86,467.96,468.27,3488.0
2022-01-27 15:15:00,468.06,469.25,466.83,469.25,4600.0,468.06,469.25,466.83,469.25,4600.0
2022-01-27 15:20:00,469.82,470.21,468.08,468.91,5975.0,469.82,470.21,468.08,468.91,5975.0
2022-01-27 15:25:00,469.25,471.32,469.14,470.74,1700.0,469.25,471.32,469.14,470.74,1700.0
2022-01-27 15:30:00,470.82,471.0,469.45,469.86,6453.0,470.82,471.0,469.45,469.86,6453.0
2022-01-27 15:35:00,470.04,471.13,469.98,470.04,14461.0,470.04,471.13,469.98,470.04,14461.0
2022-01-27 15:40:00,470.03,473.44,470.02,472.93,9960.0,470.03,473.44,470.02,472.93,9960.0
2022-01-27 15:45:00,473.17,475.28,472.48,473.42,20388.0,473.17,475.28,472.48,473.42,20388.0
2022-01-27 15:50:00,473.06,473.06,470.82,471.19,18654.0,473.06,473.06,470.82,471.19,18654.0
2022-01-27 15:55:00,471.09,472.12,470.59,471.08,50746.0,471.09,472.12,470.59,471.08,50746.0
2022-01-28 09:30:00,471.07,472.5,470.7,470.7,6906.0,471.07,472.5,470.7,470.7,6906.0
2022-01-28 09:35:00,468.0,469.48,467.39,467.61,644.0,468.0,469.48,467.39,467.61,644.0
2022-01-28 09:40:00,469.35,469.35,466.86,466.86,200.0,469.35,469.35,466.86,466.86,200.0
2022-01-28 09:45:00,466.22,467.19,464.79,466.19,3009.0,466.22,467.19,464.79,466.19,3009.0
2022-01-28 09:50:00,465.33,467.2,465.33,466.28,1300.0,465.33,467.2,465.33,466.28,1300.0
2022-01-28 09:55:00,464.64,465.91,463.94,465.14,1686.0,464.64,465.91,463.94,465.14,1686.0
2022-01-28 10:00:00,464.46,466.17,464.05,464.3,10768.0,464.46,466.17,464.05,464.3,10768.0
2022-01-28 10:05:00,464.89,464.9,464.21,464.3,400.0,464.89,464.9,464.21,464.3,400.0
2022-01-28 10:10:00,465.6,466.1,465.33,465.33,900.0,465.6,466.1,465.33,465.33,900.0
2022-01-28 10:15:00,465.4,468.81,465.39,468.81,1641.0,465.4,468.81,465.39,468.81,1641.0
2022-01-28 10:20:00,469.86,469.89,468.12,468.67,900.0,469.86,469.89,468.12,468.67,900.0
2022-01-28 10:25:00,468.42,469.38,468.29,469.0,5813.0,468.42,469.38,468.29,469.0,5813.0
2022-01-28 10:30:00,468.86,469.24,467.58,467.58,1500.0,468.86,469.24,467.58,467.58,1500.0
2022-01-28 10:35:00,467.98,471.0,467.98,470.52,2200.0,467.98,471.0,467.98,470.52,2200.0
2022-01-28 10:40:00,470.05,470.81,468.79,468.8,800.0,470.05,470.81,468.79,468.8,800.0
2022-01-28 10:45:00,469.75,473.99,469.51,473.7,2250.0,469.75,473.99,469.51,473.7,2250.0
2022-01-28 10:50:00,474.44,474.45,473.01,473.77,1701.0,474.44,474.45,473.01,473.77,1701.0
2022-01-28 10:55:00,473.37,473.97,472.57,473.48,4213.0,473.37,473.97,472.57,473.48,4213.0
2022-01-28 11:00:00,474.1,474.17,472.45,472.72,1908.0,474.1,474.17,472.45,472.72,1908.0
2022-01-28 11:05:00,473.24,474.99,473.24,474.99,1000.0,473.24,474.99,473.24,474.99,1000.0
2022-01-28 11:10:00,476.35,477.09,476.35,476.81,1000.0,476.35,477.09,476.35,476.81,1000.0
2022-01-28 11:15:00,477.22,478.1,477.0,478.03,2280.0,477.22,478.1,477.0,478.03,2280.0
2022-01-28 11:20:00,477.59,477.59,476.42,477.05,2055.0,477.59,477.59,476.42,477.05,2055.0
2022-01-28 11:25:00,477.49,478.39,477.48,478.27,1710.0,477.49,478.39,477.48,478.27,1710.0
2022-01-28 11:30:00,478.69,478.69,477.05,477.05,2197.0,478.69,478.69,477.05,477.05,2197.0
2022-01-28 11:35:00,477.47,479.33,477.46,479.3,4453.0,477.47,479.33,477.46,479.3,4453.0
2022-01-28 11:40:00,479.37,479.75,478.4,479.29,1700.0,479.37,479.75,478.4,479.29,1700.0
2022-01-28 11:45:00,479.27,480.85,479.23,480.13,11164.0,479.27,480.85,479.23,480.13,11164.0
2022-01-28 11:50:00,480.18,480.75,479.79,479.91,2389.0,480.18,480.75,479.79,479.91,2389.0
2022-01-28 11:55:00,479.81,482.66,479.78,482.66,2601.0,479.81,482.66,479.78,482.66,2601.0
2022-01-28 12:00:00,482.29,482.83,481.72,482.83,900.0,482.29,482.83,481.72,482.83,900.0
2022-01-28 12:05:00,482.57,482.93,481.6,482.93,1900.0,482.57,482.93,481.6,482.93,1900.0
2022-01-28 12:10:00,482.93,482.96,481.96,481.96,1006.0,482.93,482.96,481.96,481.96,1006.0
2022-01-28 12:15:00,481.26,482.81,481.26,482.75,1729.0,481.26,482.81,481.26,482.75,1729.0
2022-01-28 12:20:00,483.02,483.05,480.26,480.26,1300.0,483.02,483.05,480.26,480.26,1300.0
2022-01-28 12:25:00,479.59,480.96,479.59,480.31,1200.0,479.59,480.96,479.59,480.31,1200.0
2022-01-28 12:30:00,479.75,479.82,479.06,479.06,1100.0,479.75,479.82,479.06,479.06,1100.0
2022-01-28 12:35:00,478.78,480.9,478.77,480.41,2732.0,478.78,480.9,478.77,480.41,2732.0
2022-01-28 12:40:00,479.51,480.27,479.1,480.26,1504.0,479.51,480.27,479.1,480.26,1504.0
2022-01-28 12:45:00,480.53,480.53,478.25,478.25,400.0,480.53,480.53,478.25,478.25,400.0
2022-01-28 12:50:00,478.58,479.38,477.56,478.0,1924.0,478.58,479.38,477.56,478.0,1924.0
2022-01-28 12:55:00,477.59,478.47,477.59,478.24,700.0,477.59,478.47,477.59,478.24,700.0
2022-01-28 13:00:00,478.5,479.76,478.35,479.76,3598.0,478.5,479.76,478.35,479.76,3598.0
2022-01-28 13:05:00,479.16,480.72,479.16,480.72,1480.0,479.16,480.72,479.16,480.72,1480.0
2022-01-28 13:10:00,480.61,480.97,479.76,479.76,2610.0,480.61,480.97,479.76,479.76,2610.0
2022-01-28 13:15:00,480.35,481.72,479.68,481.47,5285.0,480.35,481.72,479.68,481.47,5285.0
2022-01-28 13:20:00,480.92,481.31,480.33,481.31,4776.0,480.92,481.31,480.33,481.31,4776.0
2022-01-28 13:25:00,481.02,481.92,480.25,481.81,6906.0,481.02,481.92,480.25,481.81,6906.0
2022-01-28 13:30:00,483.03,483.99,482.66,483.05,4600.0,483.03,483.99,482.66,483.05,4600.0
2022-01-28 13:35:00,482.76,483.98,482.09,483.29,1412.0,482.76,483.98,482.09,483.29,1412.0
2022-01-28 13:40:00,482.66,482.95,481.93,482.95,1968.0,482.66,482.95,481.93,482.95,1968.0
2022-01-28 13:45:00,482.12,482.49,481.42,481.5,4153.0,482.12,482.49,481.42,481.5,4153.0
2022-01-28 13:50:00,481.57,482.82,481.5,481.72,1590.0,481.57,482.82,481.5,481.72,1590.0
2022-01-28 13:55:00,481.68,482.49,481.19,482.34,3200.0,481.68,482.49,481.19,482.34,3200.0
2022-01-28 14:00:00,482.52,483.19,480.99,481.53,1479.0,482.52,483.19,480.99,481.53,1479.0
2022-01-28 14:05:00,481.25,481.29,479.49,479.49,2505.0,481.25,481.29,479.49,479.49,2505.0
2022-01-28 14:10:00,479.55,479.87,478.12,479.15,1856.0,479.55,479.87,478.12,479.15,1856.0
2022-01-28 14:15:00,478.22,478.89,478.0,478.43,2962.0,478.22,478.89,478.0,478.43,2962.0
2022-01-28 14:20:00,477.87,478.19,476.42,476.42,2709.0,477.87,478.19,476.42,476.42,2709.0
2022-01-28 14:25:00,476.74,478.41,476.74,477.93,1453.0,476.74,478.41,476.74,477.93,1453.0
2022-01-28 14:30:00,477.81,479.03,476.57,478.21,8108.0,477.81,479.03,476.57,478.21,8108.0
2022-01-28 14:35:00,478.24,479.2,478.24,479.2,5294.0,478.24,479.2,478.24,479.2,5294.0
2022-01-28 14:40:00,479.45,481.6,479.06,481.59,1410.0,479.45,481.6,479.06,481.59,1410.0
2022-01-28 14:45:00,481.61,482.46,480.57,481.86,2173.0,481.61,482.46,480.57,481.86,2173.0
2022-01-28 14:50:00,481.5,481.57,480.38,480.86,2043.0,481.5,481.57,480.38,480.86,2043.0
2022-01-28 14:55:00,482.05,483.64,482.05,483.06,5464.0,482.05,483.64,482.05,483.06,5464.0
2022-01-28 15:00:00,482.6,483.16,482.44,482.93,3425.0,482.6,483.16,482.44,482.93,3425.0
2022-01-28 15:05:00,483.35,483.92,482.83,483.5,1529.0,483.35,483.92,482.83,483.5,1529.0
2022-01-28 15:10:00,482.92,483.05,482.31,483.05,5679.0,482.92,483.05,482.31,483.05,5679.0
2022-01-28 15:15:00,484.12,484.51,483.42,484.1,4600.0,484.12,484.51,483.42,484.1,4600.0
2022-01-28 15:20:00,483.91,485.91,483.55,484.88,3542.0,483.91,485.91,483.55,484.88,3542.0
2022-01-28 15:25:00,484.76,484.76,483.73,484.4,3303.0,484.76,484.76,483.73,484.4,3303.0
2022-01-28 15:30:00,484.08,484.77,482.52,484.77,4192.0,484.08,484.77,482.52,484.77,4192.0
2022-01-28 15:35:00,484.22,484.99,483.77,484.65,4300.0,484.22,484.99,483.77,484.65,4300.0
2022-01-28 15:40:00,484.43,485.48,484.13,485.48,2506.0,484.43,485.48,484.13,485.48,2506.0
2022-01-28 15:45:00,486.14,486.89,485.19,486.88,5790.0,486.14,486.89,485.19,486.88,5790.0
2022-01-28 15:50:00,487.16,488.57,487.02,487.99,7061.0,487.16,488.57,487.02,487.99,7061.0
2022-01-28 15:55:00,488.47,489.23,487.59,488.52,20236.0,488.47,489.23,487.59,488.52,20236.0
2022-01-31 09:30:00,488.76,493.3,488.76,493.3,9510.0,488.76,493.3,488.76,493.3,9510.0
2022-01-31 09:35:00,493.18,495.0,491.14,495.0,806.0,493.18,495.0,491.14,495.0,806.0
2022-01-31 09:40:00,495.03,496.21,493.41,493.41,2734.0,495.03,496.21,493.41,493.41,2734.0
2022-01-31 09:45:00,494.8,496.57,493.8,496.4,6108.0,494.8,496.57,493.8,496.4,6108.0
2022-01-31 09:50:00,496.12,497.4,494.51,497.4,1276.0,496.12,497.4,494.51,497.4,1276.0
2022-01-31 09:55:00,496.99,499.38,496.82,499.38,2905.0,496.99,499.38,496.82,499.38,2905.0
2022-01-31 10:00:00,498.01,501.07,498.01,500.96,9033.0,498.01,501.07,498.01,500.96,9033.0
2022-01-31 10:05:00,500.5,502.71,500.46,502.71,2960.0,500.5,502.71,500.46,502.71,2960.0
2022-01-31 10:10:00,502.14,502.54,500.49,501.34,8910.0,502.14,502.54,500.49,501.34,8910.0
2022-01-31 10:15:00,502.06,502.21,500.89,501.05,8655.0,502.06,502.21,500.89,501.05,8655.0
2022-01-31 10:20:00,500.56,503.45,500.56,503.45,800.0,500.56,503.45,500.56,503.45,800.0
2022-01-31 10:25:00,503.17,504.02,500.58,500.71,4489.0,503.17,504.02,500.58,500.71,4489.0
2022-01-31 10:30:00,500.55,502.11,500.43,501.55,4952.0,500.55,502.11,500.43,501.55,4952.0
2022-01-31 10:35:00,501.6,501.97,500.61,501.61,2020.0,501.6,501.97,500.61,501.61,2020.0
2022-01-31 10:40:00,501.22,503.02,500.52,502.94,4859.0,501.22,503.02,500.52,502.94,4859.0
2022-01-31 10:45:00,502.94,502.94,501.28,502.01,2629.0,502.94,502.94,501.28,502.01,2629.0
2022-01-31 10:50:00,502.4,504.96,502.4,504.53,7674.0,502.4,504.96,502.4,504.53,7674.0
2022-01-31 10:55:00,504.22,504.84,503.81,504.56,6722.0,504.22,504.84,503.81,504.56,6722.0
2022-01-31 11:00:00,504.75,507.05,504.64,505.12,6817.0,504.75,507.05,504.64,505.12,6817.0
2022-01-31 11:05:00,504.88,505.38,503.91,504.62,1923.0,504.88,505.38,503.91,504.62,1923.0
2022-01-31 11:10:00,503.91,504.27,502.76,503.97,4759.0,503.91,504.27,502.76,503.97,4759.0
2022-01-31 11:15:00,503.62,504.32,503.14,503.48,3614.0,503.62,504.32,503.14,503.48,3614.0
2022-01-31 11:20:00,503.18,503.18,501.82,502.12,6276.0,503.18,503.18,501.82,502.12,6276.0
2022-01-31 11:25:00,502.12,504.09,502.11,503.49,2500.0,502.12,504.09,502.11,503.49,2500.0
2022-01-31 11:30:00,503.79,506.27,502.66,504.71,6557.0,503.79,506.27,502.66,504.71,6557.0
2022-01-31 11:35:00,504.71,504.71,502.92,503.06,4276.0,504.71,504.71,502.92,503.06,4276.0
2022-01-31 11:40:00,503.69,503.69,501.43,501.89,2043.0,503.69,503.69,501.43,501.89,2043.0
2022-01-31 11:45:00,501.66,502.35,501.39,501.59,3442.0,501.66,502.35,501.39,501.59,3442.0
2022-01-31 11:50:00,501.47,504.47,501.24,504.28,4441.0,501.47,504.47,501.24,504.28,4441.0
2022-01-31 11:55:00,504.48,506.52,504.48,506.52,727.0,504.48,506.52,504.48,506.52,727.0
2022-01-31 12:00:00,506.57,509.01,506.27,506.27,12626.0,506.57,509.01,506.27,506.27,12626.0
2022-01-31 12:05:00,506.21,506.29,505.45,505.7,1800.0,506.21,506.29,505.45,505.7,1800.0
2022-01-31 12:10:00,505.33,505.82,505.0,505.0,5996.0,505.33,505.82,505.0,505.0,5996.0
2022-01-31 12:15:00,504.9,506.22,504.9,505.91,3298.0,504.9,506.22,504.9,505.91,3298.0
2022-01-31 12:20:00,505.78,507.13,504.74,504.74,8212.0,505.78,507.13,504.74,504.74,8212.0
2022-01-31 12:25:00,504.75,504.75,503.72,504.47,2983.0,504.75,504.75,503.72,504.47,2983.0
2022-01-31 12:30:00,504.71,504.81,503.1,503.39,5487.0,504.71,504.81,503.1,503.39,5487.0
2022-01-31 12:35:00,503.39,503.62,502.67,503.62,2543.0,503.39,503.62,502.67,503.62,2543.0
2022-01-31 12:40:00,503.0,503.48,502.84,503.24,1894.0,503.0,503.48,502.84,503.24,1894.0
2022-01-31 12:45:00,503.47,504.08,503.47,504.08,900.0,503.47,504.08,503.47,504.08,900.0
2022-01-31 12:50:00,504.56,504.56,503.97,504.02,4300.0,504.56,504.56,503.97,504.02,4300.0
2022-01-31 12:55:00,503.88,505.64,503.68,505.04,2689.0,503.88,505.64,503.68,505.04,2689.0
2022-01-31 13:00:00,504.66,504.85,504.17,504.17,1354.0,504.66,504.85,504.17,504.17,1354.0
2022-01-31 13:05:00,504.1,504.83,503.74,504.83,2410.0,504.1,504.83,503.74,504.83,2410.0
2022-01-31 13:10:00,504.8,505.86,504.04,505.13,2957.0,504.8,505.86,504.04,505.13,2957.0
2022-01-31 13:15:00,505.42,505.42,504.69,505.09,845.0,505.42,505.42,504.69,505.09,845.0
2022-01-31 13:20:00,504.69,504.69,503.87,503.92,2356.0,504.69,504.69,503.87,503.92,2356.0
2022-01-31 13:25:00,503.58,503.58,502.39,502.39,1300.0,503.58,503.58,502.39,502.39,1300.0
2022-01-31 13:30:00,502.42,503.72,502.41,502.88,3574.0,502.42,503.72,502.41,502.88,3574.0
2022-01-31 13:35:00,502.72,503.52,502.72,503.52,700.0,502.72,503.52,502.72,503.52,700.0
2022-01-31 13:40:00,503.72,504.33,503.5,503.5,1341.0,503.72,504.33,503.5,503.5,1341.0
2022-01-31 13:45:00,503.34,503.34,502.74,502.96,2220.0,503.34,503.34,502.74,502.96,2220.0
2022-01-31 13:50:00,502.8,503.25,502.74,503.02,1514.0,502.8,503.25,502.74,503.02,1514.0
2022-01-31 13:55:00,502.53,503.22,502.36,503.12,1826.0,502.53,503.22,502.36,503.12,1826.0
2022-01-31 14:00:00,503.25,503.54,502.57,502.58,2400.0,503.25,503.54,502.57,502.58,2400.0
2022-01-31 14:05:00,502.3,503.1,501.74,502.97,4263.0,502.3,503.1,501.74,502.97,4263.0
2022-01-31 14:10:00,503.22,503.23,503.02,503.02,1459.0,503.22,503.23,503.02,503.02,1459.0
2022-01-31 14:15:00,502.99,504.07,502.95,503.77,2713.0,502.99,504.07,502.95,503.77,2713.0
2022-01-31 14:20:00,503.5,503.5,503.0,503.34,2230.0,503.5,503.5,503.0,503.34,2230.0
2022-01-31 14:25:00,502.73,504.54,502.69,504.46,3963.0,502.73,504.54,502.69,504.46,3963.0
2022-01-31 14:30:00,504.7,504.7,503.26,503.71,2979.0,504.7,504.7,503.26,503.71,2979.0
2022-01-31 14:35:00,503.5,503.65,502.97,503.65,1460.0,503.5,503.65,502.97,503.65,1460.0
2022-01-31 14:40:00,503.78,504.22,503.57,504.13,1803.0,503.78,504.22,503.57,504.13,1803.0
2022-01-31 14:45:00,504.3,504.3,503.61,503.61,5155.0,504.3,504.3,503.61,503.61,5155.0
2022-01-31 14:50:00,503.6,504.13,503.17,503.97,4122.0,503.6,504.13,503.17,503.97,4122.0
2022-01-31 14:55:00,503.92,504.09,503.56,504.09,705.0,503.92,504.09,503.56,504.09,705.0
2022-01-31 15:00:00,503.53,504.44,503.53,503.69,5222.0,503.53,504.44,503.53,503.69,5222.0
2022-01-31 15:05:00,503.66,503.74,502.28,502.28,6217.0,503.66,503.74,502.28,502.28,6217.0
2022-01-31 15:10:00,501.21,501.21,500.42,500.66,4190.0,501.21,501.21,500.42,500.66,4190.0
2022-01-31 15:15:00,500.56,501.55,500.47,500.64,3657.0,500.56,501.55,500.47,500.64,3657.0
2022-01-31 15:20:00,500.92,503.89,500.92,503.57,3200.0,500.92,503.89,500.92,503.57,3200.0
2022-01-31 15:25:00,503.31,503.59,502.55,502.84,3678.0,503.31,503.59,502.55,502.84,3678.0
2022-01-31 15:30:00,502.57,505.47,501.98,505.3,3686.0,502.57,505.47,501.98,505.3,3686.0
2022-01-31 15:35:00,505.24,505.97,504.19,504.35,7916.0,505.24,505.97,504.19,504.35,7916.0
2022-01-31 15:40:00,504.42,505.38,504.23,505.18,6810.0,504.42,505.38,504.23,505.18,6810.0
2022-01-31 15:45:00,505.01,506.4,504.94,506.4,7422.0,505.01,506.4,504.94,506.4,7422.0
2022-01-31 15:50:00,506.79,509.0,506.6,508.83,15164.0,506.79,509.0,506.6,508.83,15164.0
2022-01-31 15:55:00,509.36,509.58,506.57,507.3,31648.0,509.36,509.58,506.57,507.3,31648.0
2022-02-01 09:30:00,512.15,513.95,507.31,510.75,13933.0,512.15,513.95,507.31,510.75,13933.0
2022-02-01 09:35:00,508.43,511.53,508.0,508.01,4500.0,508.43,511.53,508.0,508.01,4500.0
2022-02-01 09:40:00,506.6,508.17,503.04,505.5,3688.0,506.6,508.17,503.04,505.5,3688.0
2022-02-01 09:45:00,505.14,508.22,504.29,508.15,6532.0,505.14,508.22,504.29,508.15,6532.0
2022-02-01 09:50:00,509.5,509.5,507.4,507.4,3409.0,509.5,509.5,507.4,507.4,3409.0
2022-02-01 09:55:00,505.93,506.36,503.79,504.69,2574.0,505.93,506.36,503.79,504.69,2574.0
2022-02-01 10:00:00,504.5,504.76,502.33,503.12,6505.0,504.5,504.76,502.33,503.12,6505.0
2022-02-01 10:05:00,503.37,504.43,502.93,502.93,6144.0,503.37,504.43,502.93,502.93,6144.0
2022-02-01 10:10:00,504.54,504.54,503.58,504.3,600.0,504.54,504.54,503.58,504.3,600.0
2022-02-01 10:15:00,503.7,505.94,503.54,505.56,3510.0,503.7,505.94,503.54,505.56,3510.0
2022-02-01 10:20:00,505.86,507.7,505.7,507.7,4007.0,505.86,507.7,505.7,507.7,4007.0
2022-02-01 10:25:00,507.36,507.36,505.46,505.46,1300.0,507.36,507.36,505.46,505.46,1300.0
2022-02-01 10:30:00,508.18,508.18,504.98,504.99,1167.0,508.18,508.18,504.98,504.99,1167.0
2022-02-01 10:35:00,505.17,507.8,504.34,506.31,4840.0,505.17,507.8,504.34,506.31,4840.0
2022-02-01 10:40:00,506.46,507.15,502.98,504.15,4187.0,506.46,507.15,502.98,504.15,4187.0
2022-02-01 10:45:00,502.8,504.19,502.8,504.19,1100.0,502.8,504.19,502.8,504.19,1100.0
2022-02-01 10:50:00,504.08,507.35,504.08,507.06,1300.0,504.08,507.35,504.08,507.06,1300.0
2022-02-01 10:55:00,507.75,510.61,507.74,509.21,6310.0,507.75,510.61,507.74,509.21,6310.0
2022-02-01 11:00:00,509.5,510.88,509.5,510.75,5219.0,509.5,510.88,509.5,510.75,5219.0
2022-02-01 11:05:00,510.9,511.88,510.87,511.56,750.0,510.9,511.88,510.87,511.56,750.0
2022-02-01 11:10:00,510.93,514.12,510.92,513.8,6373.0,510.93,514.12,510.92,513.8,6373.0
2022-02-01 11:15:00,513.51,513.94,511.64,511.78,6947.0,513.51,513.94,511.64,511.78,6947.0
2022-02-01 11:20:00,512.2,512.2,509.11,509.91,4304.0,512.2,512.2,509.11,509.91,4304.0
2022-02-01 11:25:00,509.51,510.36,508.95,510.36,6264.0,509.51,510.36,508.95,510.36,6264.0
2022-02-01 11:30:00,509.75,511.07,509.07,510.8,3071.0,509.75,511.07,509.07,510.8,3071.0
2022-02-01 11:35:00,510.91,510.91,508.9,508.99,1696.0,510.91,510.91,508.9,508.99,1696.0
2022-02-01 11:40:00,511.2,511.2,511.2,511.2,100.0,511.2,511.2,511.2,511.2,100.0
2022-02-01 11:45:00,510.59,511.93,510.59,511.09,3985.0,510.59,511.93,510.59,511.09,3985.0
2022-02-01 11:50:00,511.83,513.41,511.44,511.44,1502.0,511.83,513.41,511.44,511.44,1502.0
2022-02-01 11:55:00,511.69,511.83,510.57,510.57,2605.0,511.69,511.83,510.57,510.57,2605.0
2022-02-01 12:00:00,510.96,511.68,510.59,510.74,2515.0,510.96,511.68,510.59,510.74,2515.0
2022-02-01 12:05:00,511.43,512.07,511.43,511.48,2755.0,511.43,512.07,511.43,511.48,2755.0
2022-02-01 12:10:00,511.2,511.2,510.1,511.13,2100.0,511.2,511.2,510.1,511.13,2100.0
2022-02-01 12:15:00,511.4,512.07,510.66,510.67,1185.0,511.4,512.07,510.66,510.67,1185.0
2022-02-01 12:20:00,511.1,511.46,510.12,510.26,1210.0,511.1,511.46,510.12,510.26,1210.0
2022-02-01 12:25:00,510.16,510.16,509.0,509.99,3237.0,510.16,510.16,509.0,509.99,3237.0
2022-02-01 12:30:00,509.71,509.78,508.51,509.62,12052.0,509.71,509.78,508.51,509.62,12052.0
2022-02-01 12:35:00,509.98,510.24,509.57,509.75,3296.0,509.98,510.24,509.57,509.75,3296.0
2022-02-01 12:40:00,510.17,510.76,510.08,510.08,1200.0,510.17,510.76,510.08,510.08,1200.0
2022-02-01 12:45:00,510.6,511.75,510.22,510.63,12500.0,510.6,511.75,510.22,510.63,12500.0
2022-02-01 12:50:00,510.77,511.37,510.11,510.11,1901.0,510.77,511.37,510.11,510.11,1901.0
2022-02-01 12:55:00,510.69,511.36,510.69,511.1,900.0,510.69,511.36,510.69,511.1,900.0
2022-02-01 13:00:00,511.64,511.64,510.76,510.76,1100.0,511.64,511.64,510.76,510.76,1100.0
2022-02-01 13:05:00,510.25,511.4,510.09,510.43,2000.0,510.25,511.4,510.09,510.43,2000.0
2022-02-01 13:10:00,510.77,511.17,510.77,510.94,700.0,510.77,511.17,510.77,510.94,700.0
2022-02-01 13:15:00,510.67,511.52,510.52,510.87,6683.0,510.67,511.52,510.52,510.87,6683.0
2022-02-01 13:20:00,510.64,511.52,510.25,511.23,6747.0,510.64,511.52,510.25,511.23,6747.0
2022-02-01 13:25:00,511.11,512.21,511.1,511.33,5783.0,511.11,512.21,511.1,511.33,5783.0
2022-02-01 13:30:00,511.41,512.01,511.02,511.02,800.0,511.41,512.01,511.02,511.02,800.0
2022-02-01 13:35:00,509.12,510.94,509.01,510.94,990.0,509.12,510.94,509.01,510.94,990.0
2022-02-01 13:40:00,510.9,511.1,510.66,510.95,1607.0,510.9,511.1,510.66,510.95,1607.0
2022-02-01 13:45:00,511.17,511.18,509.61,510.74,2112.0,511.17,511.18,509.61,510.74,2112.0
2022-02-01 13:50:00,510.06,510.06,509.48,509.48,400.0,510.06,510.06,509.48,509.48,400.0
2022-02-01 13:55:00,510.02,510.67,508.76,510.67,3244.0,510.02,510.67,508.76,510.67,3244.0
2022-02-01 14:00:00,510.66,510.86,510.51,510.83,1000.0,510.66,510.86,510.51,510.83,1000.0
2022-02-01 14:05:00,510.15,510.3,509.69,510.06,1708.0,510.15,510.3,509.69,510.06,1708.0
2022-02-01 14:10:00,510.45,510.82,509.94,510.01,2171.0,510.45,510.82,509.94,510.01,2171.0
2022-02-01 14:15:00,509.75,509.94,508.51,508.51,1396.0,509.75,509.94,508.51,508.51,1396.0
2022-02-01 14:20:00,508.59,508.79,507.42,507.91,3497.0,508.59,508.79,507.42,507.91,3497.0
2022-02-01 14:25:00,507.71,508.71,507.33,508.52,4911.0,507.71,508.71,507.33,508.52,4911.0
2022-02-01 14:30:00,508.68,509.29,508.68,508.9,1421.0,508.68,509.29,508.68,508.9,1421.0
2022-02-01 14:35:00,508.11,508.11,506.74,508.04,2828.0,508.11,508.11,506.74,508.04,2828.0
2022-02-01 14:40:00,508.01,508.45,507.97,508.29,1764.0,508.01,508.45,507.97,508.29,1764.0
2022-02-01 14:45:00,508.44,508.45,507.45,507.45,800.0,508.44,508.45,507.45,507.45,800.0
2022-02-01 14:50:00,507.8,507.8,506.59,507.35,1000.0,507.8,507.8,506.59,507.35,1000.0
2022-02-01 14:55:00,507.64,507.78,506.86,507.12,1100.0,507.64,507.78,506.86,507.12,1100.0
2022-02-01 15:00:00,506.97,509.24,506.94,508.58,2300.0,506.97,509.24,506.94,508.58,2300.0
2022-02-01 15:05:00,508.37,509.54,508.37,509.02,1613.0,508.37,509.54,508.37,509.02,1613.0
2022-02-01 15:10:00,509.44,509.84,508.64,509.02,1788.0,509.44,509.84,508.64,509.02,1788.0
2022-02-01 15:15:00,509.58,509.94,508.77,509.56,6206.0,509.58,509.94,508.77,509.56,6206.0
2022-02-01 15:20:00,509.56,510.75,509.56,510.5,2600.0,509.56,510.75,509.56,510.5,2600.0
2022-02-01 15:25:00,510.34,511.18,510.05,511.17,1188.0,510.34,511.18,510.05,511.17,1188.0
2022-02-01 15:30:00,510.98,511.43,510.58,510.98,2526.0,510.98,511.43,510.58,510.98,2526.0
2022-02-01 15:35:00,510.54,511.1,509.96,510.2,2100.0,510.54,511.1,509.96,510.2,2100.0
2022-02-01 15:40:00,510.06,511.02,509.53,510.75,3397.0,510.06,511.02,509.53,510.75,3397.0
2022-02-01 15:45:00,510.94,511.92,510.74,511.9,5469.0,510.94,511.92,510.74,511.9,5469.0
2022-02-01 15:50:00,512.61,513.76,511.56,513.76,10738.0,512.61,513.76,511.56,513.76,10738.0
2022-02-01 15:55:00,514.78,514.78,512.5,513.51,33876.0,514.78,514.78,512.5,513.51,33876.0
2022-02-02 09:30:00,538.0,574.33,534.24,551.14,31195.0,538.0,574.33,534.24,551.14,31195.0
2022-02-02 09:35:00,549.03,550.0,542.71,548.45,6181.0,549.03,550.0,542.71,548.45,6181.0
2022-02-02 09:40:00,547.43,550.0,538.92,541.23,14561.0,547.43,550.0,538.92,541.23,14561.0
2022-02-02 09:45:00,540.42,541.0,533.16,534.57,10561.0,540.42,541.0,533.16,534.57,10561.0
2022-02-02 09:50:00,534.23,538.47,530.26,531.02,9714.0,534.23,538.47,530.26,531.02,9714.0
2022-02-02 09:55:00,530.56,535.52,528.47,533.3,24165.0,530.56,535.52,528.47,533.3,24165.0
2022-02-02 10:00:00,532.73,538.92,532.73,537.25,13491.0,532.73,538.92,532.73,537.25,13491.0
2022-02-02 10:05:00,536.57,540.81,534.74,537.16,13504.0,536.57,540.81,534.74,537.16,13504.0
2022-02-02 10:10:00,537.23,537.23,531.67,533.25,4595.0,537.23,537.23,531.67,533.25,4595.0
2022-02-02 10:15:00,533.38,534.8,532.54,532.94,1900.0,533.38,534.8,532.54,532.94,1900.0
2022-02-02 10:20:00,534.58,536.17,533.04,536.15,2945.0,534.58,536.17,533.04,536.15,2945.0
2022-02-02 10:25:00,535.97,538.0,534.91,535.37,4800.0,535.97,538.0,534.91,535.37,4800.0
2022-02-02 10:30:00,535.11,535.11,533.15,533.22,3047.0,535.11,535.11,533.15,533.22,3047.0
2022-02-02 10:35:00,533.16,536.81,532.63,536.81,7716.0,533.16,536.81,532.63,536.81,7716.0
2022-02-02 10:40:00,536.69,536.88,530.71,532.54,12628.0,536.69,536.88,530.71,532.54,12628.0
2022-02-02 10:45:00,533.2,536.46,533.2,535.94,6614.0,533.2,536.46,533.2,535.94,6614.0
2022-02-02 10:50:00,536.7,539.9,536.7,538.79,8149.0,536.7,539.9,536.7,538.79,8149.0
2022-02-02 10:55:00,539.24,539.39,536.06,537.81,6743.0,539.24,539.39,536.06,537.81,6743.0
2022-02-02 11:00:00,537.87,538.56,537.17,538.09,5492.0,537.87,538.56,537.17,538.09,5492.0
2022-02-02 11:05:00,538.14,545.0,537.36,543.42,11509.0,538.14,545.0,537.36,543.42,11509.0
2022-02-02 11:10:00,542.98,544.99,538.15,538.21,5657.0,542.98,544.99,538.15,538.21,5657.0
2022-02-02 11:15:00,537.81,539.83,535.81,539.83,7372.0,537.81,539.83,535.81,539.83,7372.0
2022-02-02 11:20:00,539.96,543.39,539.96,542.0,3026.0,539.96,543.39,539.96,542.0,3026.0
2022-02-02 11:25:00,542.0,543.17,540.56,542.44,4443.0,542.0,543.17,540.56,542.44,4443.0
2022-02-02 11:30:00,541.49,542.2,538.1,538.52,5384.0,541.49,542.2,538.1,538.52,5384.0
2022-02-02 11:35:00,538.33,538.33,535.52,537.55,7225.0,538.33,538.33,535.52,537.55,7225.0
2022-02-02 11:40:00,536.8,539.6,536.26,538.73,5383.0,536.8,539.6,536.26,538.73,5383.0
2022-02-02 11:45:00,537.73,539.97,537.73,539.54,2122.0,537.73,539.97,537.73,539.54,2122.0
2022-02-02 11:50:00,538.5,539.24,536.84,536.85,4134.0,538.5,539.24,536.84,536.85,4134.0
2022-02-02 11:55:00,535.96,537.33,535.96,536.89,5704.0,535.96,537.33,535.96,536.89,5704.0
2022-02-02 12:00:00,538.3,539.22,536.72,537.46,3905.0,538.3,539.22,536.72,537.46,3905.0
2022-02-02 12:05:00,537.24,540.05,537.24,539.19,3685.0,537.24,540.05,537.24,539.19,3685.0
2022-02-02 12:10:00,540.53,540.53,537.23,537.26,3662.0,540.53,540.53,537.23,537.26,3662.0
2022-02-02 12:15:00,537.18,537.29,535.64,535.98,4540.0,537.18,537.29,535.64,535.98,4540.0
2022-02-02 12:20:00,535.76,537.11,535.76,536.06,5200.0,535.76,537.11,535.76,536.06,5200.0
2022-02-02 12:25:00,535.52,536.19,532.7,534.17,2567.0,535.52,536.19,532.7,534.17,2567.0
2022-02-02 12:30:00,533.53,533.53,530.8,530.8,2920.0,533.53,533.53,530.8,530.8,2920.0
2022-02-02 12:35:00,531.53,532.49,531.39,532.45,3400.0,531.53,532.49,531.39,532.45,3400.0
2022-02-02 12:40:00,532.57,532.7,528.58,528.58,2500.0,532.57,532.7,528.58,528.58,2500.0
2022-02-02 12:45:00,528.39,531.91,527.34,530.84,2700.0,528.39,531.91,527.34,530.84,2700.0
2022-02-02 12:50:00,531.33,532.46,530.79,532.46,3454.0,531.33,532.46,530.79,532.46,3454.0
2022-02-02 12:55:00,532.45,537.13,532.35,537.13,4979.0,532.45,537.13,532.35,537.13,4979.0
2022-02-02 13:00:00,537.61,537.61,533.96,534.15,4287.0,537.61,537.61,533.96,534.15,4287.0
2022-02-02 13:05:00,533.99,535.57,533.63,533.98,1866.0,533.99,535.57,533.63,533.98,1866.0
2022-02-02 13:10:00,531.37,531.55,530.85,530.93,600.0,531.37,531.55,530.85,530.93,600.0
2022-02-02 13:15:00,531.63,531.93,530.0,530.96,1915.0,531.63,531.93,530.0,530.96,1915.0
2022-02-02 13:20:00,530.97,531.99,530.89,531.0,2200.0,530.97,531.99,530.89,531.0,2200.0
2022-02-02 13:25:00,530.85,531.06,529.12,530.69,2801.0,530.85,531.06,529.12,530.69,2801.0
2022-02-02 13:30:00,530.29,531.11,530.07,531.11,1600.0,530.29,531.11,530.07,531.11,1600.0
2022-02-02 13:35:00,531.77,532.2,530.9,531.62,2500.0,531.77,532.2,530.9,531.62,2500.0
2022-02-02 13:40:00,531.63,531.63,530.09,530.09,900.0,531.63,531.63,530.09,530.09,900.0
2022-02-02 13:45:00,529.46,530.32,529.34,529.64,2760.0,529.46,530.32,529.34,529.64,2760.0
2022-02-02 13:50:00,529.14,529.35,528.33,528.48,700.0,529.14,529.35,528.33,528.48,700.0
2022-02-02 13:55:00,529.05,529.2,528.4,529.2,2700.0,529.05,529.2,528.4,529.2,2700.0
2022-02-02 14:00:00,528.67,531.3,528.67,530.29,4965.0,528.67,531.3,528.67,530.29,4965.0
2022-02-02 14:05:00,530.76,531.8,528.98,529.19,1800.0,530.76,531.8,528.98,529.19,1800.0
2022-02-02 14:10:00,529.0,529.38,528.5,528.52,900.0,529.0,529.38,528.5,528.52,900.0
2022-02-02 14:15:00,528.08,530.5,528.01,530.5,2800.0,528.08,530.5,528.01,530.5,2800.0
2022-02-02 14:20:00,529.55,529.71,527.78,527.78,1200.0,529.55,529.71,527.78,527.78,1200.0
2022-02-02 14:25:00,527.77,529.38,527.58,528.51,2200.0,527.77,529.38,527.58,528.51,2200.0
2022-02-02 14:30:00,528.82,530.75,528.81,530.75,4610.0,528.82,530.75,528.81,530.75,4610.0
2022-02-02 14:35:00,533.2,534.77,530.64,532.12,4080.0,533.2,534.77,530.64,532.12,4080.0
2022-02-02 14:40:00,532.53,533.66,532.53,532.98,2100.0,532.53,533.66,532.53,532.98,2100.0
2022-02-02 14:45:00,532.1,533.59,531.87,533.59,3000.0,532.1,533.59,531.87,533.59,3000.0
2022-02-02 14:50:00,533.6,533.6,532.26,533.15,2022.0,533.6,533.6,532.26,533.15,2022.0
2022-02-02 14:55:00,533.13,534.23,532.23,532.23,3300.0,533.13,534.23,532.23,532.23,3300.0
2022-02-02 15:00:00,532.81,535.73,531.88,534.91,4619.0,532.81,535.73,531.88,534.91,4619.0
2022-02-02 15:05:00,535.07,535.64,534.12,535.64,1704.0,535.07,535.64,534.12,535.64,1704.0
2022-02-02 15:10:00,535.84,536.22,534.77,536.22,5252.0,535.84,536.22,534.77,536.22,5252.0
2022-02-02 15:15:00,536.19,537.0,535.41,537.0,5470.0,536.19,537.0,535.41,537.0,5470.0
2022-02-02 15:20:00,537.32,538.32,536.24,536.67,8743.0,537.32,538.32,536.24,536.67,8743.0
2022-02-02 15:25:00,536.57,538.25,536.48,537.72,7438.0,536.57,538.25,536.48,537.72,7438.0
2022-02-02 15:30:00,537.82,538.43,535.93,536.08,7820.0,537.82,538.43,535.93,536.08,7820.0
2022-02-02 15:35:00,536.01,536.32,532.96,535.92,8401.0,536.01,536.32,532.96,535.92,8401.0
2022-02-02 15:40:00,536.01,536.6,535.55,536.6,6287.0,536.01,536.6,535.55,536.6,6287.0
2022-02-02 15:45:00,536.26,536.63,534.84,535.84,10475.0,536.26,536.63,534.84,535.84,10475.0
2022-02-02 15:50:00,535.12,536.92,533.87,536.04,13892.0,535.12,536.92,533.87,536.04,13892.0
2022-02-02 15:55:00,534.88,536.54,533.75,535.24,33241.0,534.88,536.54,533.75,535.24,33241.0
2022-02-03 09:30:00,525.17,529.85,524.39,529.85,7966.0,525.17,529.85,524.39,529.85,7966.0
2022-02-03 09:35:00,529.55,537.55,529.55,537.49,2818.0,529.55,537.55,529.55,537.49,2818.0
2022-02-03 09:40:00,537.63,537.63,531.16,531.46,800.0,537.63,537.63,531.16,531.46,800.0
2022-02-03 09:45:00,531.48,533.63,530.82,532.46,1900.0,531.48,533.63,530.82,532.46,1900.0
2022-02-03 09:50:00,532.44,532.44,528.09,528.81,1500.0,532.44,532.44,528.09,528.81,1500.0
2022-02-03 09:55:00,528.0,528.0,525.16,526.48,3500.0,528.0,528.0,525.16,526.48,3500.0
2022-02-03 10:00:00,526.68,527.1,525.53,525.53,2300.0,526.68,527.1,525.53,525.53,2300.0
2022-02-03 10:05:00,525.5,525.92,523.5,524.35,1833.0,525.5,525.92,523.5,524.35,1833.0
2022-02-03 10:10:00,524.91,525.81,523.73,523.73,2700.0,524.91,525.81,523.73,523.73,2700.0
2022-02-03 10:15:00,524.88,527.09,523.88,527.06,4950.0,524.88,527.09,523.88,527.06,4950.0
2022-02-03 10:20:00,528.07,531.07,528.07,528.26,4250.0,528.07,531.07,528.07,528.26,4250.0
2022-02-03 10:25:00,528.91,528.91,527.0,528.51,3055.0,528.91,528.91,527.0,528.51,3055.0
2022-02-03 10:30:00,528.19,528.88,524.6,524.6,5312.0,528.19,528.88,524.6,524.6,5312.0
2022-02-03 10:35:00,524.34,526.22,523.27,525.68,2135.0,524.34,526.22,523.27,525.68,2135.0
2022-02-03 10:40:00,526.69,527.45,523.82,523.82,2200.0,526.69,527.45,523.82,523.82,2200.0
2022-02-03 10:45:00,523.37,524.09,522.73,524.09,4152.0,523.37,524.09,522.73,524.09,4152.0
2022-02-03 10:50:00,524.15,526.53,522.77,526.53,5181.0,524.15,526.53,522.77,526.53,5181.0
2022-02-03 10:55:00,525.78,526.8,525.7,525.84,2900.0,525.78,526.8,525.7,525.84,2900.0
2022-02-03 11:00:00,526.38,526.65,524.95,526.65,2630.0,526.38,526.65,524.95,526.65,2630.0
2022-02-03 11:05:00,527.11,528.95,527.11,528.78,2910.0,527.11,528.95,527.11,528.78,2910.0
2022-02-03 11:10:00,527.73,530.96,527.73,530.96,1123.0,527.73,530.96,527.73,530.96,1123.0
2022-02-03 11:15:00,530.22,531.8,529.91,531.56,1200.0,530.22,531.8,529.91,531.56,1200.0
2022-02-03 11:20:00,531.11,531.44,529.43,529.43,2602.0,531.11,531.44,529.43,529.43,2602.0
2022-02-03 11:25:00,529.35,529.99,528.93,529.63,2800.0,529.35,529.99,528.93,529.63,2800.0
2022-02-03 11:30:00,529.63,529.92,529.03,529.33,2012.0,529.63,529.92,529.03,529.33,2012.0
2022-02-03 11:35:00,529.34,530.66,529.07,530.54,2100.0,529.34,530.66,529.07,530.54,2100.0
2022-02-03 11:40:00,530.25,532.46,529.75,531.62,3593.0,530.25,532.46,529.75,531.62,3593.0
2022-02-03 11:45:00,531.58,531.78,531.25,531.76,1400.0,531.58,531.78,531.25,531.76,1400.0
2022-02-03 11:50:00,532.12,532.91,532.12,532.25,1800.0,532.12,532.91,532.12,532.25,1800.0
2022-02-03 11:55:00,532.03,532.61,531.79,531.85,1539.0,532.03,532.61,531.79,531.85,1539.0
2022-02-03 12:00:00,531.38,532.51,530.3,530.37,2900.0,531.38,532.51,530.3,530.37,2900.0
2022-02-03 12:05:00,530.36,531.55,530.35,530.97,2026.0,530.36,531.55,530.35,530.97,2026.0
2022-02-03 12:10:00,530.96,531.67,530.92,531.67,1800.0,530.96,531.67,530.92,531.67,1800.0
2022-02-03 12:15:00,532.3,532.75,532.12,532.59,2233.0,532.3,532.75,532.12,532.59,2233.0
2022-02-03 12:20:00,532.91,533.73,532.91,533.73,1900.0,532.91,533.73,532.91,533.73,1900.0
2022-02-03 12:25:00,534.11,534.11,532.28,532.29,1598.0,534.11,534.11,532.28,532.29,1598.0
2022-02-03 12:30:00,531.77,532.11,531.77,532.1,2367.0,531.77,532.11,531.77,532.1,2367.0
2022-02-03 12:35:00,532.53,533.42,532.31,532.54,1500.0,532.53,533.42,532.31,532.54,1500.0
2022-02-03 12:40:00,532.54,533.22,532.11,532.11,1632.0,532.54,533.22,532.11,532.11,1632.0
2022-02-03 12:45:00,532.49,532.72,532.05,532.32,1300.0,532.49,532.72,532.05,532.32,1300.0
2022-02-03 12:50:00,532.72,532.9,532.2,532.43,2515.0,532.72,532.9,532.2,532.43,2515.0
2022-02-03 12:55:00,532.77,534.79,532.77,534.79,1100.0,532.77,534.79,532.77,534.79,1100.0
2022-02-03 13:00:00,534.76,535.03,534.34,534.9,1844.0,534.76,535.03,534.34,534.9,1844.0
2022-02-03 13:05:00,534.55,534.92,533.78,533.83,2978.0,534.55,534.92,533.78,533.83,2978.0
2022-02-03 13:10:00,533.9,536.82,533.89,536.82,5560.0,533.9,536.82,533.89,536.82,5560.0
2022-02-03 13:15:00,537.86,537.86,535.95,536.31,2100.0,537.86,537.86,535.95,536.31,2100.0
2022-02-03 13:20:00,536.34,537.22,536.34,537.09,1500.0,536.34,537.22,536.34,537.09,1500.0
2022-02-03 13:25:00,536.83,540.38,536.71,539.88,14606.0,536.83,540.38,536.71,539.88,14606.0
2022-02-03 13:30:00,539.87,540.02,538.87,539.1,9555.0,539.87,540.02,538.87,539.1,9555.0
2022-02-03 13:35:00,538.95,538.95,537.0,538.17,5001.0,538.95,538.95,537.0,538.17,5001.0
2022-02-03 13:40:00,537.83,539.88,537.67,539.63,13323.0,537.83,539.88,537.67,539.63,13323.0
2022-02-03 13:45:00,539.65,541.55,539.64,540.47,14332.0,539.65,541.55,539.64,540.47,14332.0
2022-02-03 13:50:00,540.49,540.67,539.38,539.42,3100.0,540.49,540.67,539.38,539.42,3100.0
2022-02-03 13:55:00,539.7,541.06,539.18,540.7,7209.0,539.7,541.06,539.18,540.7,7209.0
2022-02-03 14:00:00,540.78,542.33,540.03,542.22,3999.0,540.78,542.33,540.03,542.22,3999.0
2022-02-03 14:05:00,542.13,542.22,539.86,539.86,3379.0,542.13,542.22,539.86,539.86,3379.0
2022-02-03 14:10:00,540.29,540.61,539.56,539.99,2760.0,540.29,540.61,539.56,539.99,2760.0
2022-02-03 14:15:00,539.85,541.48,539.84,540.86,3300.0,539.85,541.48,539.84,540.86,3300.0
2022-02-03 14:20:00,540.88,540.88,540.21,540.54,2100.0,540.88,540.88,540.21,540.54,2100.0
2022-02-03 14:25:00,540.35,540.9,540.0,540.9,6230.0,540.35,540.9,540.0,540.9,6230.0
2022-02-03 14:30:00,540.86,542.73,540.25,541.8,5789.0,540.86,542.73,540.25,541.8,5789.0
2022-02-03 14:35:00,542.26,542.26,540.13,540.13,2500.0,542.26,542.26,540.13,540.13,2500.0
2022-02-03 14:40:00,540.5,540.56,538.22,538.58,4959.0,540.5,540.56,538.22,538.58,4959.0
2022-02-03 14:45:00,538.58,539.23,537.78,538.74,4015.0,538.58,539.23,537.78,538.74,4015.0
2022-02-03 14:50:00,538.62,538.98,538.22,538.42,1513.0,538.62,538.98,538.22,538.42,1513.0
2022-02-03 14:55:00,538.5,540.2,538.5,540.2,9924.0,538.5,540.2,538.5,540.2,9924.0
2022-02-03 15:00:00,540.2,540.25,538.84,539.54,7533.0,540.2,540.25,538.84,539.54,7533.0
2022-02-03 15:05:00,540.2,540.94,538.41,540.21,21137.0,540.2,540.94,538.41,540.21,21137.0
2022-02-03 15:10:00,539.9,541.4,539.9,541.25,6257.0,539.9,541.4,539.9,541.25,6257.0
2022-02-03 15:15:00,541.28,542.38,541.2,541.64,5482.0,541.28,542.38,541.2,541.64,5482.0
2022-02-03 15:20:00,542.26,543.06,541.15,541.39,5138.0,542.26,543.06,541.15,541.39,5138.0
2022-02-03 15:25:00,541.15,542.57,540.83,542.57,5823.0,541.15,542.57,540.83,542.57,5823.0
2022-02-03 15:30:00,542.32,542.32,538.59,538.83,8384.0,542.32,542.32,538.59,538.83,8384.0
2022-02-03 15:35:00,539.02,540.38,538.83,540.31,12915.0,539.02,540.38,538.83,540.31,12915.0
2022-02-03 15:40:00,540.23,541.43,539.74,539.78,14170.0,540.23,541.43,539.74,539.78,14170.0
2022-02-03 15:45:00,540.31,540.96,539.24,540.15,16627.0,540.31,540.96,539.24,540.15,16627.0
2022-02-03 15:50:00,539.34,539.81,537.94,538.66,22797.0,539.34,539.81,537.94,538.66,22797.0
2022-02-03 15:55:00,538.33,542.15,538.32,538.95,75424.0,538.33,542.15,538.32,538.95,75424.0
2022-02-04 09:30:00,534.14,535.86,531.92,531.99,10945.0,534.14,535.86,531.92,531.99,10945.0
2022-02-04 09:35:00,531.38,532.0,530.81,531.59,3700.0,531.38,532.0,530.81,531.59,3700.0
2022-02-04 09:40:00,531.83,535.56,531.83,535.48,2453.0,531.83,535.56,531.83,535.48,2453.0
2022-02-04 09:45:00,536.55,538.29,534.16,534.4,1500.0,536.55,538.29,534.16,534.4,1500.0
2022-02-04 09:50:00,532.95,532.96,531.68,532.85,3402.0,532.95,532.96,531.68,532.85,3402.0
2022-02-04 09:55:00,533.78,533.78,531.01,532.0,2554.0,533.78,533.78,531.01,532.0,2554.0
2022-02-04 10:00:00,532.8,534.49,531.56,532.81,1700.0,532.8,534.49,531.56,532.81,1700.0
2022-02-04 10:05:00,531.88,531.88,528.22,528.22,945.0,531.88,531.88,528.22,528.22,945.0
2022-02-04 10:10:00,527.8,530.15,526.42,530.15,2263.0,527.8,530.15,526.42,530.15,2263.0
2022-02-04 10:15:00,530.42,531.03,529.01,531.03,2295.0,530.42,531.03,529.01,531.03,2295.0
2022-02-04 10:20:00,530.48,532.25,530.41,531.02,9148.0,530.48,532.25,530.41,531.02,9148.0
2022-02-04 10:25:00,530.72,531.98,528.82,528.82,2400.0,530.72,531.98,528.82,528.82,2400.0
2022-02-04 10:30:00,528.58,529.94,527.91,529.57,2377.0,528.58,529.94,527.91,529.57,2377.0
2022-02-04 10:35:00,527.43,527.43,523.99,525.48,2100.0,527.43,527.43,523.99,525.48,2100.0
2022-02-04 10:40:00,525.58,525.58,524.06,524.06,1130.0,525.58,525.58,524.06,524.06,1130.0
2022-02-04 10:45:00,523.44,523.44,520.65,521.56,2051.0,523.44,523.44,520.65,521.56,2051.0
2022-02-04 10:50:00,521.63,522.83,520.91,522.18,2200.0,521.63,522.83,520.91,522.18,2200.0
2022-02-04 10:55:00,521.74,522.1,520.96,521.75,2126.0,521.74,522.1,520.96,521.75,2126.0
2022-02-04 11:00:00,521.6,523.46,520.96,523.2,1671.0,521.6,523.46,520.96,523.2,1671.0
2022-02-04 11:05:00,523.56,523.78,522.8,522.95,1765.0,523.56,523.78,522.8,522.95,1765.0
2022-02-04 11:10:00,522.92,522.92,522.19,522.56,1807.0,522.92,522.92,522.19,522.56,1807.0
2022-02-04 11:15:00,522.17,525.36,522.17,525.11,2497.0,522.17,525.36,522.17,525.11,2497.0
2022-02-04 11:20:00,525.03,525.67,524.5,525.6,2325.0,525.03,525.67,524.5,525.6,2325.0
2022-02-04 11:25:00,526.95,527.08,526.95,527.07,400.0,526.95,527.08,526.95,527.07,400.0
2022-02-04 11:30:00,526.7,528.13,526.7,528.11,1604.0,526.7,528.13,526.7,528.11,1604.0
2022-02-04 11:35:00,528.13,528.21,527.68,527.68,400.0,528.13,528.21,527.68,527.68,400.0
2022-02-04 11:40:00,527.6,528.56,527.6,528.41,800.0,527.6,528.56,527.6,528.41,800.0
2022-02-04 11:45:00,528.65,529.26,528.65,528.93,900.0,528.65,529.26,528.65,528.93,900.0
2022-02-04 11:50:00,527.73,527.73,526.84,526.84,700.0,527.73,527.73,526.84,526.84,700.0
2022-02-04 11:55:00,527.62,527.79,526.91,526.91,1200.0,527.62,527.79,526.91,526.91,1200.0
2022-02-04 12:00:00,525.89,526.73,525.89,526.73,400.0,525.89,526.73,525.89,526.73,400.0
2022-02-04 12:05:00,526.22,526.69,526.18,526.63,780.0,526.22,526.69,526.18,526.63,780.0
2022-02-04 12:10:00,526.56,526.56,526.56,526.56,100.0,526.56,526.56,526.56,526.56,100.0
2022-02-04 12:15:00,527.01,527.56,526.55,527.0,2620.0,527.01,527.56,526.55,527.0,2620.0
2022-02-04 12:20:00,525.98,526.72,525.24,525.24,1417.0,525.98,526.72,525.24,525.24,1417.0
2022-02-04 12:25:00,525.23,525.31,524.64,525.09,827.0,525.23,525.31,524.64,525.09,827.0
2022-02-04 12:30:00,525.16,525.16,523.38,524.64,1516.0,525.16,525.16,523.38,524.64,1516.0
2022-02-04 12:35:00,524.5,524.5,524.38,524.49,400.0,524.5,524.5,524.38,524.49,400.0
2022-02-04 12:40:00,525.2,525.43,523.75,525.0,1955.0,525.2,525.43,523.75,525.0,1955.0
2022-02-04 12:45:00,525.1,525.3,524.6,524.76,2000.0,525.1,525.3,524.6,524.76,2000.0
2022-02-04 12:50:00,525.36,526.09,525.23,526.09,500.0,525.36,526.09,525.23,526.09,500.0
2022-02-04 12:55:00,525.44,525.82,525.43,525.67,1036.0,525.44,525.82,525.43,525.67,1036.0
2022-02-04 13:00:00,525.85,527.06,525.85,526.88,4064.0,525.85,527.06,525.85,526.88,4064.0
2022-02-04 13:05:00,526.87,527.78,526.86,527.11,2639.0,526.87,527.78,526.86,527.11,2639.0
2022-02-04 13:10:00,526.79,527.07,526.25,526.67,1700.0,526.79,527.07,526.25,526.67,1700.0
2022-02-04 13:15:00,527.05,527.26,525.96,526.11,1860.0,527.05,527.26,525.96,526.11,1860.0
2022-02-04 13:20:00,526.6,527.25,526.5,527.25,600.0,526.6,527.25,526.5,527.25,600.0
2022-02-04 13:25:00,527.11,527.15,526.87,526.87,300.0,527.11,527.15,526.87,526.87,300.0
2022-02-04 13:30:00,527.46,528.13,527.28,528.13,701.0,527.46,528.13,527.28,528.13,701.0
2022-02-04 13:35:00,527.89,528.1,527.47,527.52,900.0,527.89,528.1,527.47,527.52,900.0
2022-02-04 13:40:00,527.84,529.87,527.83,529.87,1486.0,527.84,529.87,527.83,529.87,1486.0
2022-02-04 13:45:00,529.13,529.31,528.3,529.25,2225.0,529.13,529.31,528.3,529.25,2225.0
2022-02-04 13:50:00,529.29,530.05,529.28,529.95,556.0,529.29,530.05,529.28,529.95,556.0
2022-02-04 13:55:00,529.56,530.0,529.39,530.0,1438.0,529.56,530.0,529.39,530.0,1438.0
2022-02-04 14:00:00,529.93,529.93,528.46,529.48,3550.0,529.93,529.93,528.46,529.48,3550.0
2022-02-04 14:05:00,529.96,530.2,529.03,529.03,1200.0,529.96,530.2,529.03,529.03,1200.0
2022-02-04 14:10:00,528.85,529.55,527.48,527.48,2261.0,528.85,529.55,527.48,527.48,2261.0
2022-02-04 14:15:00,527.82,528.54,527.8,527.8,600.0,527.82,528.54,527.8,527.8,600.0
2022-02-04 14:20:00,527.63,527.72,527.53,527.53,595.0,527.63,527.72,527.53,527.53,595.0
2022-02-04 14:25:00,528.37,528.92,528.37,528.77,304.0,528.37,528.92,528.37,528.77,304.0
2022-02-04 14:30:00,529.01,530.34,529.0,530.1,1915.0,529.01,530.34,529.0,530.1,1915.0
2022-02-04 14:35:00,530.67,530.99,530.24,530.24,600.0,530.67,530.99,530.24,530.24,600.0
2022-02-04 14:40:00,530.7,530.7,528.96,529.27,1100.0,530.7,530.7,528.96,529.27,1100.0
2022-02-04 14:45:00,529.17,529.31,528.45,528.45,1400.0,529.17,529.31,528.45,528.45,1400.0
2022-02-04 14:50:00,529.21,529.92,528.75,529.92,915.0,529.21,529.92,528.75,529.92,915.0
2022-02-04 14:55:00,529.75,530.5,529.46,530.28,1500.0,529.75,530.5,529.46,530.28,1500.0
2022-02-04 15:00:00,530.66,531.49,530.49,531.45,2000.0,530.66,531.49,530.49,531.45,2000.0
2022-02-04 15:05:00,532.04,532.32,530.97,531.81,1910.0,532.04,532.32,530.97,531.81,1910.0
2022-02-04 15:10:00,531.74,533.85,531.72,533.12,1723.0,531.74,533.85,531.72,533.12,1723.0
2022-02-04 15:15:00,532.67,532.67,531.46,531.46,2000.0,532.67,532.67,531.46,531.46,2000.0
2022-02-04 15:20:00,531.8,533.0,531.69,532.91,2633.0,531.8,533.0,531.69,532.91,2633.0
2022-02-04 15:25:00,532.03,532.31,530.87,531.56,2350.0,532.03,532.31,530.87,531.56,2350.0
2022-02-04 15:30:00,531.04,532.99,531.04,532.99,2207.0,531.04,532.99,531.04,532.99,2207.0
2022-02-04 15:35:00,532.6,532.65,531.47,531.67,2498.0,532.6,532.65,531.47,531.67,2498.0
2022-02-04 15:40:00,530.93,530.93,529.68,530.07,2853.0,530.93,530.93,529.68,530.07,2853.0
2022-02-04 15:45:00,529.58,530.86,528.19,529.13,5106.0,529.58,530.86,528.19,529.13,5106.0
2022-02-04 15:50:00,529.63,529.83,527.28,529.01,5730.0,529.63,529.83,527.28,529.01,5730.0
2022-02-04 15:55:00,528.79,528.79,525.9,526.44,17296.0,528.79,528.79,525.9,526.44,17296.0
2022-02-07 09:30:00,523.66,526.23,522.16,522.27,7136.0,523.66,526.23,522.16,522.27,7136.0
2022-02-07 09:35:00,524.11,524.11,524.1,524.11,100.0,524.11,524.11,524.1,524.11,100.0
2022-02-07 09:40:00,526.48,526.5,526.21,526.5,300.0,526.48,526.5,526.21,526.5,300.0
2022-02-07 09:45:00,526.65,526.97,525.67,526.75,700.0,526.65,526.97,525.67,526.75,700.0
2022-02-07 09:50:00,526.22,531.74,526.22,531.74,1526.0,526.22,531.74,526.22,531.74,1526.0
2022-02-07 09:55:00,531.44,531.44,528.03,528.49,821.0,531.44,531.44,528.03,528.49,821.0
2022-02-07 10:00:00,528.01,528.78,526.38,528.12,1400.0,528.01,528.78,526.38,528.12,1400.0
2022-02-07 10:05:00,529.47,529.48,528.68,528.68,630.0,529.47,529.48,528.68,528.68,630.0
2022-02-07 10:10:00,528.55,528.55,523.98,523.99,1870.0,528.55,528.55,523.98,523.99,1870.0
2022-02-07 10:15:00,523.77,524.65,523.77,524.65,442.0,523.77,524.65,523.77,524.65,442.0
2022-02-07 10:20:00,525.15,525.15,525.15,525.15,200.0,525.15,525.15,525.15,525.15,200.0
2022-02-07 10:25:00,525.78,526.27,525.21,525.21,600.0,525.78,526.27,525.21,525.21,600.0
2022-02-07 10:30:00,524.24,524.46,522.43,523.39,3145.0,524.24,524.46,522.43,523.39,3145.0
2022-02-07 10:35:00,523.02,523.02,520.96,520.96,1133.0,523.02,523.02,520.96,520.96,1133.0
2022-02-07 10:40:00,520.11,520.59,518.47,519.39,3004.0,520.11,520.59,518.47,519.39,3004.0
2022-02-07 10:45:00,520.17,520.69,518.17,518.39,2830.0,520.17,520.69,518.17,518.39,2830.0
2022-02-07 10:50:00,518.54,520.67,518.42,520.67,2223.0,518.54,520.67,518.42,520.67,2223.0
2022-02-07 10:55:00,519.64,521.16,519.6,520.82,1300.0,519.64,521.16,519.6,520.82,1300.0
2022-02-07 11:00:00,520.83,521.53,518.57,518.57,4443.0,520.83,521.53,518.57,518.57,4443.0
2022-02-07 11:05:00,519.05,519.64,518.4,518.4,1624.0,519.05,519.64,518.4,518.4,1624.0
2022-02-07 11:10:00,518.72,519.57,518.72,519.55,1753.0,518.72,519.57,518.72,519.55,1753.0
2022-02-07 11:15:00,519.51,520.12,519.35,520.12,500.0,519.51,520.12,519.35,520.12,500.0
2022-02-07 11:20:00,520.32,520.36,518.45,519.12,2848.0,520.32,520.36,518.45,519.12,2848.0
2022-02-07 11:25:00,520.29,520.29,520.29,520.29,100.0,520.29,520.29,520.29,520.29,100.0
2022-02-07 11:30:00,520.14,520.56,519.27,519.27,3792.0,520.14,520.56,519.27,519.27,3792.0
2022-02-07 11:35:00,519.53,520.68,519.37,519.4,1479.0,519.53,520.68,519.37,519.4,1479.0
2022-02-07 11:40:00,517.7,518.6,517.67,517.67,800.0,517.7,518.6,517.67,517.67,800.0
2022-02-07 11:45:00,517.62,517.9,517.21,517.68,1000.0,517.62,517.9,517.21,517.68,1000.0
2022-02-07 11:50:00,518.03,518.66,518.01,518.03,1650.0,518.03,518.66,518.01,518.03,1650.0
2022-02-07 11:55:00,519.07,519.5,518.37,519.5,1305.0,519.07,519.5,518.37,519.5,1305.0
2022-02-07 12:00:00,518.93,519.6,518.53,518.97,1003.0,518.93,519.6,518.53,518.97,1003.0
2022-02-07 12:05:00,518.2,520.01,518.18,518.58,2260.0,518.2,520.01,518.18,518.58,2260.0
2022-02-07 12:10:00,519.43,520.17,518.05,519.52,2056.0,519.43,520.17,518.05,519.52,2056.0
2022-02-07 12:15:00,520.35,520.72,520.1,520.72,400.0,520.35,520.72,520.1,520.72,400.0
2022-02-07 12:20:00,521.99,522.2,521.96,522.2,832.0,521.99,522.2,521.96,522.2,832.0
2022-02-07 12:25:00,523.11,523.11,521.87,522.11,1200.0,523.11,523.11,521.87,522.11,1200.0
2022-02-07 12:30:00,521.3,521.67,521.3,521.67,300.0,521.3,521.67,521.3,521.67,300.0
2022-02-07 12:35:00,522.61,522.61,520.8,521.51,900.0,522.61,522.61,520.8,521.51,900.0
2022-02-07 12:40:00,521.69,522.84,521.69,522.84,824.0,521.69,522.84,521.69,522.84,824.0
2022-02-07 12:45:00,522.83,523.51,522.35,523.07,1100.0,522.83,523.51,522.35,523.07,1100.0
2022-02-07 12:50:00,523.33,523.33,522.78,522.94,1160.0,523.33,523.33,522.78,522.94,1160.0
2022-02-07 12:55:00,523.42,523.63,522.57,523.35,934.0,523.42,523.63,522.57,523.35,934.0
2022-02-07 13:00:00,522.72,524.18,522.32,523.72,1764.0,522.72,524.18,522.32,523.72,1764.0
2022-02-07 13:05:00,523.12,523.99,523.12,523.99,400.0,523.12,523.99,523.12,523.99,400.0
2022-02-07 13:10:00,524.01,524.01,523.8,524.0,853.0,524.01,524.01,523.8,524.0,853.0
2022-02-07 13:15:00,523.37,523.42,523.32,523.38,400.0,523.37,523.42,523.32,523.38,400.0
2022-02-07 13:20:00,523.74,523.74,522.52,522.52,1592.0,523.74,523.74,522.52,522.52,1592.0
2022-02-07 13:25:00,522.42,523.11,522.41,522.78,1221.0,522.42,523.11,522.41,522.78,1221.0
2022-02-07 13:30:00,523.03,523.04,522.1,522.67,1100.0,523.03,523.04,522.1,522.67,1100.0
2022-02-07 13:35:00,522.53,523.07,522.42,522.85,3273.0,522.53,523.07,522.42,522.85,3273.0
2022-02-07 13:40:00,522.72,522.72,521.91,522.02,763.0,522.72,522.72,521.91,522.02,763.0
2022-02-07 13:45:00,521.63,521.94,520.83,520.83,1942.0,521.63,521.94,520.83,520.83,1942.0
2022-02-07 13:50:00,520.48,521.21,520.44,520.67,4229.0,520.48,521.21,520.44,520.67,4229.0
2022-02-07 13:55:00,521.42,522.08,521.42,522.08,614.0,521.42,522.08,521.42,522.08,614.0
2022-02-07 14:00:00,522.37,523.09,522.37,523.07,914.0,522.37,523.09,522.37,523.07,914.0
2022-02-07 14:05:00,522.89,523.35,521.51,521.51,2600.0,522.89,523.35,521.51,521.51,2600.0
2022-02-07 14:10:00,522.23,522.28,521.33,521.66,1129.0,522.23,522.28,521.33,521.66,1129.0
2022-02-07 14:15:00,521.77,522.24,521.74,522.24,1700.0,521.77,522.24,521.74,522.24,1700.0
2022-02-07 14:20:00,523.13,523.13,522.67,522.67,860.0,523.13,523.13,522.67,522.67,860.0
2022-02-07 14:25:00,522.92,523.62,522.55,522.55,6103.0,522.92,523.62,522.55,522.55,6103.0
2022-02-07 14:30:00,522.67,522.83,521.03,522.32,2138.0,522.67,522.83,521.03,522.32,2138.0
2022-02-07 14:35:00,523.48,523.48,523.2,523.2,200.0,523.48,523.48,523.2,523.2,200.0
2022-02-07 14:40:00,522.6,523.55,522.6,523.05,850.0,522.6,523.55,522.6,523.05,850.0
2022-02-07 14:45:00,523.5,523.5,521.82,521.82,1200.0,523.5,523.5,521.82,521.82,1200.0
2022-02-07 14:50:00,521.69,521.79,521.1,521.1,1618.0,521.69,521.79,521.1,521.1,1618.0
2022-02-07 14:55:00,521.65,522.81,521.65,522.6,1968.0,521.65,522.81,521.65,522.6,1968.0
2022-02-07 15:00:00,522.23,522.53,521.83,522.46,1616.0,522.23,522.53,521.83,522.46,1616.0
2022-02-07 15:05:00,522.24,522.28,521.58,521.97,400.0,522.24,522.28,521.58,521.97,400.0
2022-02-07 15:10:00,521.84,523.24,521.84,522.5,1731.0,521.84,523.24,521.84,522.5,1731.0
2022-02-07 15:15:00,522.93,522.93,522.45,522.5,809.0,522.93,522.93,522.45,522.5,809.0
2022-02-07 15:20:00,522.36,522.42,521.06,521.06,1900.0,522.36,522.42,521.06,521.06,1900.0
2022-02-07 15:25:00,520.77,521.32,519.66,519.67,1800.0,520.77,521.32,519.66,519.67,1800.0
2022-02-07 15:30:00,519.96,520.6,519.96,520.46,4250.0,519.96,520.6,519.96,520.46,4250.0
2022-02-07 15:35:00,520.41,521.25,518.8,519.39,2104.0,520.41,521.25,518.8,519.39,2104.0
2022-02-07 15:40:00,518.23,519.02,518.23,519.01,2035.0,518.23,519.02,518.23,519.01,2035.0
2022-02-07 15:45:00,518.41,518.41,517.27,518.15,3406.0,518.41,518.41,517.27,518.15,3406.0
2022-02-07 15:50:00,517.76,518.18,514.3,514.49,12595.0,517.76,518.18,514.3,514.49,12595.0
2022-02-07 15:55:00,514.4,517.85,514.39,517.43,20078.0,514.4,517.85,514.39,517.43,20078.0
2022-02-08 09:30:00,518.84,518.84,513.22,514.33,5699.0,518.84,518.84,513.22,514.33,5699.0
2022-02-08 09:35:00,514.5,517.59,514.3,517.4,600.0,514.5,517.59,514.3,517.4,600.0
2022-02-08 09:40:00,517.44,519.28,517.37,518.04,700.0,517.44,519.28,517.37,518.04,700.0
2022-02-08 09:45:00,518.29,519.3,516.95,516.95,2435.0,518.29,519.3,516.95,516.95,2435.0
2022-02-08 09:50:00,516.0,518.48,516.0,517.61,2102.0,516.0,518.48,516.0,517.61,2102.0
2022-02-08 09:55:00,517.42,518.87,517.42,518.61,4181.0,517.42,518.87,517.42,518.61,4181.0
2022-02-08 10:00:00,517.64,518.7,516.77,518.19,4092.0,517.64,518.7,516.77,518.19,4092.0
2022-02-08 10:05:00,517.7,519.8,517.7,519.8,3303.0,517.7,519.8,517.7,519.8,3303.0
2022-02-08 10:10:00,520.43,521.43,520.43,521.39,600.0,520.43,521.43,520.43,521.39,600.0
2022-02-08 10:15:00,520.66,522.21,520.66,521.83,1710.0,520.66,522.21,520.66,521.83,1710.0
2022-02-08 10:20:00,522.37,522.37,520.8,520.81,900.0,522.37,522.37,520.8,520.81,900.0
2022-02-08 10:25:00,521.1,521.1,519.14,519.69,900.0,521.1,521.1,519.14,519.69,900.0
2022-02-08 10:30:00,520.26,520.86,519.19,519.74,1692.0,520.26,520.86,519.19,519.74,1692.0
2022-02-08 10:35:00,519.92,520.59,519.19,520.59,4493.0,519.92,520.59,519.19,520.59,4493.0
2022-02-08 10:40:00,520.4,521.63,520.4,521.63,1684.0,520.4,521.63,520.4,521.63,1684.0
2022-02-08 10:45:00,521.98,522.54,521.56,522.11,4305.0,521.98,522.54,521.56,522.11,4305.0
2022-02-08 10:50:00,522.4,523.34,522.4,522.85,400.0,522.4,523.34,522.4,522.85,400.0
2022-02-08 10:55:00,521.18,522.49,520.45,522.31,2926.0,521.18,522.49,520.45,522.31,2926.0
2022-02-08 11:00:00,522.62,524.04,522.62,523.81,1507.0,522.62,524.04,522.62,523.81,1507.0
2022-02-08 11:05:00,523.48,524.31,523.41,524.31,4390.0,523.48,524.31,523.41,524.31,4390.0
2022-02-08 11:10:00,524.5,525.56,524.5,525.56,708.0,524.5,525.56,524.5,525.56,708.0
2022-02-08 11:15:00,525.57,525.83,525.26,525.5,939.0,525.57,525.83,525.26,525.5,939.0
2022-02-08 11:20:00,525.55,525.55,524.62,525.03,1000.0,525.55,525.55,524.62,525.03,1000.0
2022-02-08 11:25:00,525.16,525.2,523.85,524.2,1600.0,525.16,525.2,523.85,524.2,1600.0
2022-02-08 11:30:00,524.7,526.92,524.7,526.67,1500.0,524.7,526.92,524.7,526.67,1500.0
2022-02-08 11:35:00,526.06,526.54,525.57,526.47,855.0,526.06,526.54,525.57,526.47,855.0
2022-02-08 11:40:00,526.24,526.24,525.0,525.0,4409.0,526.24,526.24,525.0,525.0,4409.0
2022-02-08 11:45:00,525.41,525.81,524.81,524.9,1800.0,525.41,525.81,524.81,524.9,1800.0
2022-02-08 11:50:00,524.6,525.03,524.47,525.03,1200.0,524.6,525.03,524.47,525.03,1200.0
2022-02-08 11:55:00,525.53,525.53,525.35,525.35,500.0,525.53,525.53,525.35,525.35,500.0
2022-02-08 12:00:00,525.5,525.5,524.15,524.15,400.0,525.5,525.5,524.15,524.15,400.0
2022-02-08 12:05:00,524.42,524.59,524.11,524.11,700.0,524.42,524.59,524.11,524.11,700.0
2022-02-08 12:10:00,524.33,524.33,523.32,523.79,696.0,524.33,524.33,523.32,523.79,696.0
2022-02-08 12:15:00,524.25,524.38,524.16,524.37,600.0,524.25,524.38,524.16,524.37,600.0
2022-02-08 12:20:00,524.28,524.57,524.28,524.56,400.0,524.28,524.57,524.28,524.56,400.0
2022-02-08 12:25:00,524.46,525.05,524.46,524.86,1061.0,524.46,525.05,524.46,524.86,1061.0
2022-02-08 12:30:00,525.17,525.19,524.75,524.88,600.0,525.17,525.19,524.75,524.88,600.0
2022-02-08 12:35:00,525.5,526.64,525.07,526.64,1400.0,525.5,526.64,525.07,526.64,1400.0
2022-02-08 12:40:00,526.63,526.73,526.63,526.73,200.0,526.63,526.73,526.63,526.73,200.0
2022-02-08 12:45:00,525.9,526.47,525.9,526.04,900.0,525.9,526.47,525.9,526.04,900.0
2022-02-08 12:50:00,526.0,526.37,525.59,525.59,3000.0,526.0,526.37,525.59,525.59,3000.0
2022-02-08 12:55:00,525.5,525.5,524.65,525.5,2261.0,525.5,525.5,524.65,525.5,2261.0
2022-02-08 13:00:00,524.93,525.11,524.13,524.29,1000.0,524.93,525.11,524.13,524.29,1000.0
2022-02-08 13:05:00,524.13,524.34,524.13,524.34,300.0,524.13,524.34,524.13,524.34,300.0
2022-02-08 13:10:00,523.89,524.71,523.68,524.57,1200.0,523.89,524.71,523.68,524.57,1200.0
2022-02-08 13:15:00,524.64,525.23,524.43,524.7,1976.0,524.64,525.23,524.43,524.7,1976.0
2022-02-08 13:20:00,525.14,525.21,524.32,524.37,700.0,525.14,525.21,524.32,524.37,700.0
2022-02-08 13:25:00,523.6,523.6,523.36,523.47,425.0,523.6,523.6,523.36,523.47,425.0
2022-02-08 13:30:00,523.92,524.51,523.92,524.12,1571.0,523.92,524.51,523.92,524.12,1571.0
2022-02-08 13:35:00,523.83,524.73,522.91,523.17,3513.0,523.83,524.73,522.91,523.17,3513.0
2022-02-08 13:40:00,523.2,523.2,522.39,522.87,800.0,523.2,523.2,522.39,522.87,800.0
2022-02-08 13:45:00,522.71,523.38,522.7,522.97,1100.0,522.71,523.38,522.7,522.97,1100.0
2022-02-08 13:50:00,522.5,522.87,522.3,522.57,900.0,522.5,522.87,522.3,522.57,900.0
2022-02-08 13:55:00,522.76,522.76,521.92,522.75,2000.0,522.76,522.76,521.92,522.75,2000.0
2022-02-08 14:00:00,523.03,523.79,522.92,523.79,1100.0,523.03,523.79,522.92,523.79,1100.0
2022-02-08 14:05:00,524.08,524.55,523.87,523.87,600.0,524.08,524.55,523.87,523.87,600.0
2022-02-08 14:10:00,523.23,523.65,522.96,523.45,1009.0,523.23,523.65,522.96,523.45,1009.0
2022-02-08 14:15:00,523.23,523.23,522.46,522.46,965.0,523.23,523.23,522.46,522.46,965.0
2022-02-08 14:20:00,522.2,522.5,519.87,519.87,4300.0,522.2,522.5,519.87,519.87,4300.0
2022-02-08 14:25:00,520.05,520.05,519.37,519.54,1325.0,520.05,520.05,519.37,519.54,1325.0
2022-02-08 14:30:00,519.5,520.85,519.5,520.85,1400.0,519.5,520.85,519.5,520.85,1400.0
2022-02-08 14:35:00,520.92,520.92,519.43,519.67,1200.0,520.92,520.92,519.43,519.67,1200.0
2022-02-08 14:40:00,520.16,521.35,520.16,521.17,700.0,520.16,521.35,520.16,521.17,700.0
2022-02-08 14:45:00,520.67,521.56,520.67,521.56,1100.0,520.67,521.56,520.67,521.56,1100.0
2022-02-08 14:50:00,522.28,522.35,521.28,522.17,850.0,522.28,522.35,521.28,522.17,850.0
2022-02-08 14:55:00,522.48,522.72,521.36,521.62,1100.0,522.48,522.72,521.36,521.62,1100.0
2022-02-08 15:00:00,520.63,521.37,520.63,521.33,600.0,520.63,521.37,520.63,521.33,600.0
2022-02-08 15:05:00,520.91,521.47,520.41,521.47,1730.0,520.91,521.47,520.41,521.47,1730.0
2022-02-08 15:10:00,521.53,522.8,521.53,522.8,400.0,521.53,522.8,521.53,522.8,400.0
2022-02-08 15:15:00,523.32,524.21,522.75,522.75,2034.0,523.32,524.21,522.75,522.75,2034.0
2022-02-08 15:20:00,522.68,522.84,522.26,522.56,800.0,522.68,522.84,522.26,522.56,800.0
2022-02-08 15:25:00,522.23,522.72,521.92,522.19,1846.0,522.23,522.72,521.92,522.19,1846.0
2022-02-08 15:30:00,522.47,523.04,521.76,522.72,3451.0,522.47,523.04,521.76,522.72,3451.0
2022-02-08 15:35:00,522.14,522.91,522.0,522.0,800.0,522.14,522.91,522.0,522.0,800.0
2022-02-08 15:40:00,522.15,523.48,522.15,522.71,1998.0,522.15,523.48,522.15,522.71,1998.0
2022-02-08 15:45:00,522.52,523.25,522.17,522.24,2200.0,522.52,523.25,522.17,522.24,2200.0
2022-02-08 15:50:00,522.73,523.59,522.15,523.55,6311.0,522.73,523.59,522.15,523.55,6311.0
2022-02-08 15:55:00,523.75,524.4,521.53,521.58,12980.0,523.75,524.4,521.53,521.58,12980.0
2022-02-09 09:30:00,529.38,537.0,522.04,537.0,4819.0,529.38,537.0,522.04,537.0,4819.0
2022-02-09 09:35:00,538.5,539.0,535.0,536.0,1135.0,538.5,539.0,535.0,536.0,1135.0
2022-02-09 09:40:00,533.2,534.95,532.83,533.37,825.0,533.2,534.95,532.83,533.37,825.0
2022-02-09 09:45:00,534.48,534.48,531.87,533.05,2200.0,534.48,534.48,531.87,533.05,2200.0
2022-02-09 09:50:00,532.45,536.26,532.45,536.26,1929.0,532.45,536.26,532.45,536.26,1929.0
2022-02-09 09:55:00,535.78,535.78,533.28,534.3,1315.0,535.78,535.78,533.28,534.3,1315.0
2022-02-09 10:00:00,534.3,535.9,533.97,535.83,1600.0,534.3,535.9,533.97,535.83,1600.0
2022-02-09 10:05:00,534.2,535.97,532.69,532.69,2400.0,534.2,535.97,532.69,532.69,2400.0
2022-02-09 10:10:00,532.18,534.82,531.52,531.52,3964.0,532.18,534.82,531.52,531.52,3964.0
2022-02-09 10:15:00,531.93,531.93,529.66,529.66,1422.0,531.93,531.93,529.66,529.66,1422.0
2022-02-09 10:20:00,529.33,532.02,529.33,532.02,2200.0,529.33,532.02,529.33,532.02,2200.0
2022-02-09 10:25:00,532.05,532.08,531.15,531.21,1135.0,532.05,532.08,531.15,531.21,1135.0
2022-02-09 10:30:00,530.77,531.63,530.55,531.58,600.0,530.77,531.63,530.55,531.58,600.0
2022-02-09 10:35:00,531.57,532.55,531.57,531.95,1600.0,531.57,532.55,531.57,531.95,1600.0
2022-02-09 10:40:00,532.63,532.64,532.31,532.41,300.0,532.63,532.64,532.31,532.41,300.0
2022-02-09 10:45:00,531.86,532.17,531.15,531.15,600.0,531.86,532.17,531.15,531.15,600.0
2022-02-09 10:50:00,530.65,531.18,530.65,530.79,400.0,530.65,531.18,530.65,530.79,400.0
2022-02-09 10:55:00,531.06,532.84,531.0,531.87,1400.0,531.06,532.84,531.0,531.87,1400.0
2022-02-09 11:00:00,532.53,533.39,532.41,533.19,1000.0,532.53,533.39,532.41,533.19,1000.0
2022-02-09 11:05:00,533.07,533.18,532.56,532.98,900.0,533.07,533.18,532.56,532.98,900.0
2022-02-09 11:10:00,532.98,533.4,531.23,531.23,895.0,532.98,533.4,531.23,531.23,895.0
2022-02-09 11:15:00,531.57,532.31,531.34,531.91,1329.0,531.57,532.31,531.34,531.91,1329.0
2022-02-09 11:20:00,532.41,532.94,532.3,532.35,835.0,532.41,532.94,532.3,532.35,835.0
2022-02-09 11:25:00,532.47,532.88,532.39,532.39,800.0,532.47,532.88,532.39,532.39,800.0
2022-02-09 11:30:00,532.28,532.39,531.09,531.1,900.0,532.28,532.39,531.09,531.1,900.0
2022-02-09 11:35:00,531.5,532.55,531.5,531.98,1000.0,531.5,532.55,531.5,531.98,1000.0
2022-02-09 11:40:00,532.07,532.81,531.74,531.95,1602.0,532.07,532.81,531.74,531.95,1602.0
2022-02-09 11:45:00,532.41,532.93,532.41,532.93,400.0,532.41,532.93,532.41,532.93,400.0
2022-02-09 11:50:00,533.32,533.89,532.88,533.12,2387.0,533.32,533.89,532.88,533.12,2387.0
2022-02-09 11:55:00,533.19,533.6,533.19,533.42,3907.0,533.19,533.6,533.19,533.42,3907.0
2022-02-09 12:00:00,533.31,534.65,533.01,534.54,1800.0,533.31,534.65,533.01,534.54,1800.0
2022-02-09 12:05:00,534.13,534.65,534.12,534.24,500.0,534.13,534.65,534.12,534.24,500.0
2022-02-09 12:10:00,534.7,534.7,534.39,534.53,700.0,534.7,534.7,534.39,534.53,700.0
2022-02-09 12:15:00,534.98,534.98,534.59,534.65,400.0,534.98,534.98,534.59,534.65,400.0
2022-02-09 12:20:00,535.0,535.59,534.85,535.59,1400.0,535.0,535.59,534.85,535.59,1400.0
2022-02-09 12:25:00,535.63,535.72,534.35,534.35,2610.0,535.63,535.72,534.35,534.35,2610.0
2022-02-09 12:30:00,534.43,535.38,534.43,535.1,1200.0,534.43,535.38,534.43,535.1,1200.0
2022-02-09 12:35:00,534.8,535.4,534.8,535.4,300.0,534.8,535.4,534.8,535.4,300.0
2022-02-09 12:40:00,535.41,535.95,535.41,535.95,600.0,535.41,535.95,535.41,535.95,600.0
2022-02-09 12:45:00,535.65,535.66,534.74,534.74,600.0,535.65,535.66,534.74,534.74,600.0
2022-02-09 12:50:00,535.28,535.35,534.97,535.35,1218.0,535.28,535.35,534.97,535.35,1218.0
2022-02-09 12:55:00,535.11,535.34,534.8,535.34,575.0,535.11,535.34,534.8,535.34,575.0
2022-02-09 13:00:00,535.35,535.98,535.28,535.98,1300.0,535.35,535.98,535.28,535.98,1300.0
2022-02-09 13:05:00,535.48,535.55,535.23,535.55,1409.0,535.48,535.55,535.23,535.55,1409.0
2022-02-09 13:10:00,535.65,535.81,535.07,535.07,800.0,535.65,535.81,535.07,535.07,800.0
2022-02-09 13:15:00,535.65,535.66,535.44,535.44,600.0,535.65,535.66,535.44,535.44,600.0
2022-02-09 13:20:00,535.82,535.94,535.62,535.63,500.0,535.82,535.94,535.62,535.63,500.0
2022-02-09 13:25:00,534.97,535.29,534.97,535.29,350.0,534.97,535.29,534.97,535.29,350.0
2022-02-09 13:30:00,535.27,535.27,534.51,534.51,400.0,535.27,535.27,534.51,534.51,400.0
2022-02-09 13:35:00,534.37,534.69,532.66,532.66,1500.0,534.37,534.69,532.66,532.66,1500.0
2022-02-09 13:40:00,532.95,533.44,532.95,533.44,400.0,532.95,533.44,532.95,533.44,400.0
2022-02-09 13:45:00,533.35,533.49,533.23,533.23,1340.0,533.35,533.49,533.23,533.23,1340.0
2022-02-09 13:50:00,533.49,533.49,533.13,533.27,400.0,533.49,533.49,533.13,533.27,400.0
2022-02-09 13:55:00,532.75,533.28,532.32,532.5,1100.0,532.75,533.28,532.32,532.5,1100.0
2022-02-09 14:00:00,532.82,533.2,532.82,533.03,700.0,532.82,533.2,532.82,533.03,700.0
2022-02-09 14:05:00,533.19,533.36,532.92,533.13,869.0,533.19,533.36,532.92,533.13,869.0
2022-02-09 14:10:00,532.88,533.39,532.79,533.03,838.0,532.88,533.39,532.79,533.03,838.0
2022-02-09 14:15:00,533.17,533.17,531.91,531.91,728.0,533.17,533.17,531.91,531.91,728.0
2022-02-09 14:20:00,532.01,532.26,531.99,532.07,800.0,532.01,532.26,531.99,532.07,800.0
2022-02-09 14:25:00,532.23,532.88,532.22,532.55,1815.0,532.23,532.88,532.22,532.55,1815.0
2022-02-09 14:30:00,532.33,532.51,531.91,532.51,2000.0,532.33,532.51,531.91,532.51,2000.0
2022-02-09 14:35:00,533.07,533.13,532.83,532.83,500.0,533.07,533.13,532.83,532.83,500.0
2022-02-09 14:40:00,532.04,532.33,531.62,532.33,1000.0,532.04,532.33,531.62,532.33,1000.0
2022-02-09 14:45:00,532.28,532.28,531.18,531.4,800.0,532.28,532.28,531.18,531.4,800.0
2022-02-09 14:50:00,531.44,532.1,531.37,531.82,2000.0,531.44,532.1,531.37,531.82,2000.0
2022-02-09 14:55:00,531.74,531.74,530.61,530.89,978.0,531.74,531.74,530.61,530.89,978.0
2022-02-09 15:00:00,530.49,531.02,529.78,531.02,900.0,530.49,531.02,529.78,531.02,900.0
2022-02-09 15:05:00,530.68,530.69,529.12,529.12,500.0,530.68,530.69,529.12,529.12,500.0
2022-02-09 15:10:00,528.83,529.59,528.83,529.26,1600.0,528.83,529.59,528.83,529.26,1600.0
2022-02-09 15:15:00,528.69,529.01,528.06,529.01,1500.0,528.69,529.01,528.06,529.01,1500.0
2022-02-09 15:20:00,529.18,529.75,529.18,529.43,1700.0,529.18,529.75,529.18,529.43,1700.0
2022-02-09 15:25:00,529.54,531.27,529.5,531.27,1100.0,529.54,531.27,529.5,531.27,1100.0
2022-02-09 15:30:00,531.13,531.65,530.68,531.65,4608.0,531.13,531.65,530.68,531.65,4608.0
2022-02-09 15:35:00,531.9,532.5,531.82,532.07,1000.0,531.9,532.5,531.82,532.07,1000.0
2022-02-09 15:40:00,532.46,532.46,530.02,530.02,3999.0,532.46,532.46,530.02,530.02,3999.0
2022-02-09 15:45:00,530.3,531.02,529.35,530.9,4181.0,530.3,531.02,529.35,530.9,4181.0
2022-02-09 15:50:00,531.45,532.86,531.03,531.83,6220.0,531.45,532.86,531.03,531.83,6220.0
2022-02-09 15:55:00,531.49,531.88,530.98,531.78,15415.0,531.49,531.88,530.98,531.78,15415.0
2022-02-10 09:30:00,520.58,525.68,519.8,522.48,8649.0,520.58,525.68,519.8,522.48,8649.0
2022-02-10 09:35:00,524.28,526.02,522.77,524.34,4628.0,524.28,526.02,522.77,524.34,4628.0
2022-02-10 09:40:00,524.35,526.0,523.61,526.0,4317.0,524.35,526.0,523.61,526.0,4317.0
2022-02-10 09:45:00,527.13,527.13,525.57,526.1,400.0,527.13,527.13,525.57,526.1,400.0
2022-02-10 09:50:00,530.21,530.21,528.85,529.03,1240.0,530.21,530.21,528.85,529.03,1240.0
2022-02-10 09:55:00,529.3,530.43,528.14,529.47,2033.0,529.3,530.43,528.14,529.47,2033.0
2022-02-10 10:00:00,530.0,531.17,529.29,531.17,1795.0,530.0,531.17,529.29,531.17,1795.0
2022-02-10 10:05:00,530.64,532.17,530.64,532.17,900.0,530.64,532.17,530.64,532.17,900.0
2022-02-10 10:10:00,532.2,533.21,531.43,533.21,700.0,532.2,533.21,531.43,533.21,700.0
2022-02-10 10:15:00,532.25,532.25,531.12,531.94,800.0,532.25,532.25,531.12,531.94,800.0
2022-02-10 10:20:00,530.5,530.97,530.46,530.97,2290.0,530.5,530.97,530.46,530.97,2290.0
2022-02-10 10:25:00,529.84,532.16,529.69,532.16,1401.0,529.84,532.16,529.69,532.16,1401.0
2022-02-10 10:30:00,532.23,533.17,531.66,531.66,1100.0,532.23,533.17,531.66,531.66,1100.0
2022-02-10 10:35:00,532.3,533.02,531.41,532.99,1300.0,532.3,533.02,531.41,532.99,1300.0
2022-02-10 10:40:00,533.66,535.0,533.34,535.0,1150.0,533.66,535.0,533.34,535.0,1150.0
2022-02-10 10:45:00,534.21,534.36,533.62,534.12,1286.0,534.21,534.36,533.62,534.12,1286.0
2022-02-10 10:50:00,534.06,534.06,532.49,532.49,2288.0,534.06,534.06,532.49,532.49,2288.0
2022-02-10 10:55:00,531.82,532.8,530.41,531.05,1587.0,531.82,532.8,530.41,531.05,1587.0
2022-02-10 11:00:00,529.76,531.22,529.75,530.82,978.0,529.76,531.22,529.75,530.82,978.0
2022-02-10 11:05:00,531.25,532.26,531.25,532.26,700.0,531.25,532.26,531.25,532.26,700.0
2022-02-10 11:10:00,531.87,531.87,530.86,531.13,1200.0,531.87,531.87,530.86,531.13,1200.0
2022-02-10 11:15:00,531.7,533.47,531.7,533.47,700.0,531.7,533.47,531.7,533.47,700.0
2022-02-10 11:20:00,533.18,533.41,532.9,533.41,900.0,533.18,533.41,532.9,533.41,900.0
2022-02-10 11:25:00,534.04,534.52,533.44,534.52,2916.0,534.04,534.52,533.44,534.52,2916.0
2022-02-10 11:30:00,533.78,533.78,532.55,532.55,698.0,533.78,533.78,532.55,532.55,698.0
2022-02-10 11:35:00,532.39,532.59,531.79,532.13,1397.0,532.39,532.59,531.79,532.13,1397.0
2022-02-10 11:40:00,532.52,533.06,532.52,533.06,400.0,532.52,533.06,532.52,533.06,400.0
2022-02-10 11:45:00,534.0,535.24,534.0,535.24,500.0,534.0,535.24,534.0,535.24,500.0
2022-02-10 11:50:00,534.84,535.4,534.58,535.14,800.0,534.84,535.4,534.58,535.14,800.0
2022-02-10 11:55:00,535.56,536.29,535.56,536.24,600.0,535.56,536.29,535.56,536.24,600.0
2022-02-10 12:00:00,536.04,536.04,535.24,535.25,900.0,536.04,536.04,535.24,535.25,900.0
2022-02-10 12:05:00,535.03,535.14,534.96,535.13,400.0,535.03,535.14,534.96,535.13,400.0
2022-02-10 12:10:00,535.05,535.05,535.05,535.05,100.0,535.05,535.05,535.05,535.05,100.0
2022-02-10 12:15:00,535.72,536.86,535.72,536.62,606.0,535.72,536.86,535.72,536.62,606.0
2022-02-10 12:20:00,536.61,536.7,536.36,536.45,800.0,536.61,536.7,536.36,536.45,800.0
2022-02-10 12:25:00,536.17,536.59,535.9,536.59,743.0,536.17,536.59,535.9,536.59,743.0
2022-02-10 12:30:00,537.07,537.14,536.71,536.71,507.0,537.07,537.14,536.71,536.71,507.0
2022-02-10 12:35:00,535.71,536.62,535.64,536.37,800.0,535.71,536.62,535.64,536.37,800.0
2022-02-10 12:40:00,536.67,537.15,536.66,537.11,1050.0,536.67,537.15,536.66,537.11,1050.0
2022-02-10 12:45:00,536.97,536.97,532.38,532.71,1000.0,536.97,536.97,532.38,532.71,1000.0
2022-02-10 12:50:00,532.08,532.08,529.56,529.56,300.0,532.08,532.08,529.56,529.56,300.0
2022-02-10 12:55:00,531.38,532.61,531.12,532.6,1000.0,531.38,532.61,531.12,532.6,1000.0
2022-02-10 13:00:00,533.11,533.74,532.43,533.6,400.0,533.11,533.74,532.43,533.6,400.0
2022-02-10 13:05:00,533.41,533.41,532.68,532.68,510.0,533.41,533.41,532.68,532.68,510.0
2022-02-10 13:10:00,533.44,533.47,532.56,532.71,600.0,533.44,533.47,532.56,532.71,600.0
2022-02-10 13:15:00,532.19,532.19,530.76,530.76,200.0,532.19,532.19,530.76,530.76,200.0
2022-02-10 13:20:00,531.42,531.42,529.84,530.16,2375.0,531.42,531.42,529.84,530.16,2375.0
2022-02-10 13:25:00,530.39,530.39,529.02,529.02,2100.0,530.39,530.39,529.02,529.02,2100.0
2022-02-10 13:30:00,528.26,528.53,528.08,528.08,400.0,528.26,528.53,528.08,528.08,400.0
2022-02-10 13:35:00,527.24,528.16,526.73,528.16,1966.0,527.24,528.16,526.73,528.16,1966.0
2022-02-10 13:40:00,528.62,529.41,528.62,529.34,700.0,528.62,529.41,528.62,529.34,700.0
2022-02-10 13:45:00,528.63,528.98,528.53,528.64,400.0,528.63,528.98,528.53,528.64,400.0
2022-02-10 13:50:00,530.19,530.19,529.17,529.8,600.0,530.19,530.19,529.17,529.8,600.0
2022-02-10 13:55:00,528.91,530.4,528.91,530.4,600.0,528.91,530.4,528.91,530.4,600.0
2022-02-10 14:00:00,529.52,529.52,527.9,527.9,400.0,529.52,529.52,527.9,527.9,400.0
2022-02-10 14:05:00,527.76,528.21,527.02,527.11,1726.0,527.76,528.21,527.02,527.11,1726.0
2022-02-10 14:10:00,527.02,527.43,526.45,526.89,1547.0,527.02,527.43,526.45,526.89,1547.0
2022-02-10 14:15:00,526.41,526.41,525.91,525.91,500.0,526.41,526.41,525.91,525.91,500.0
2022-02-10 14:20:00,525.81,526.76,525.01,526.76,2004.0,525.81,526.76,525.01,526.76,2004.0
2022-02-10 14:25:00,527.14,528.24,527.14,528.19,600.0,527.14,528.24,527.14,528.19,600.0
2022-02-10 14:30:00,527.75,528.31,527.74,528.31,200.0,527.75,528.31,527.74,528.31,200.0
2022-02-10 14:35:00,527.68,529.3,527.56,528.54,800.0,527.68,529.3,527.56,528.54,800.0
2022-02-10 14:40:00,528.73,528.77,528.0,528.18,700.0,528.73,528.77,528.0,528.18,700.0
2022-02-10 14:45:00,528.34,529.03,526.84,526.84,900.0,528.34,529.03,526.84,526.84,900.0
2022-02-10 14:50:00,527.39,527.39,527.27,527.27,200.0,527.39,527.39,527.27,527.27,200.0
2022-02-10 14:55:00,526.09,526.95,525.34,526.05,802.0,526.09,526.95,525.34,526.05,802.0
2022-02-10 15:00:00,525.13,526.54,524.4,526.54,600.0,525.13,526.54,524.4,526.54,600.0
2022-02-10 15:05:00,527.38,527.38,526.59,526.73,900.0,527.38,527.38,526.59,526.73,900.0
2022-02-10 15:10:00,527.85,528.42,527.85,528.37,736.0,527.85,528.42,527.85,528.37,736.0
2022-02-10 15:15:00,527.09,528.28,525.8,525.8,1400.0,527.09,528.28,525.8,525.8,1400.0
2022-02-10 15:20:00,526.27,527.25,526.27,527.25,600.0,526.27,527.25,526.27,527.25,600.0
2022-02-10 15:25:00,527.14,527.7,525.94,527.7,1764.0,527.14,527.7,525.94,527.7,1764.0
2022-02-10 15:30:00,526.55,526.55,524.82,524.82,400.0,526.55,526.55,524.82,524.82,400.0
2022-02-10 15:35:00,524.72,525.63,524.72,525.42,1000.0,524.72,525.63,524.72,525.42,1000.0
2022-02-10 15:40:00,525.72,526.18,524.61,524.61,1433.0,525.72,526.18,524.61,524.61,1433.0
2022-02-10 15:45:00,524.46,524.46,523.21,524.03,1230.0,524.46,524.46,523.21,524.03,1230.0
2022-02-10 15:50:00,522.73,525.78,522.73,525.18,6568.0,522.73,525.78,522.73,525.18,6568.0
2022-02-10 15:55:00,524.75,527.66,524.74,526.19,10358.0,524.75,527.66,524.74,526.19,10358.0
2022-02-11 09:30:00,527.21,528.83,526.59,528.83,3088.0,527.21,528.83,526.59,528.83,3088.0
2022-02-11 09:35:00,528.4,528.4,528.4,528.4,300.0,528.4,528.4,528.4,528.4,300.0
2022-02-11 09:40:00,529.13,529.13,527.29,528.85,744.0,529.13,529.13,527.29,528.85,744.0
2022-02-11 09:45:00,529.99,532.1,529.06,531.23,1000.0,529.99,532.1,529.06,531.23,1000.0
2022-02-11 09:50:00,531.0,531.0,529.49,529.49,705.0,531.0,531.0,529.49,529.49,705.0
2022-02-11 09:55:00,529.07,529.19,526.53,526.53,600.0,529.07,529.19,526.53,526.53,600.0
2022-02-11 10:00:00,527.3,527.3,524.99,524.99,919.0,527.3,527.3,524.99,524.99,919.0
2022-02-11 10:05:00,526.5,527.8,526.5,527.22,2031.0,526.5,527.8,526.5,527.22,2031.0
2022-02-11 10:10:00,527.04,527.04,525.24,525.24,600.0,527.04,527.04,525.24,525.24,600.0
2022-02-11 10:15:00,526.11,527.46,526.1,527.26,900.0,526.11,527.46,526.1,527.26,900.0
2022-02-11 10:20:00,527.02,527.08,527.02,527.08,200.0,527.02,527.08,527.02,527.08,200.0
2022-02-11 10:25:00,528.39,528.53,527.61,528.53,1200.0,528.39,528.53,527.61,528.53,1200.0
2022-02-11 10:30:00,529.53,529.99,527.83,528.13,1110.0,529.53,529.99,527.83,528.13,1110.0
2022-02-11 10:35:00,526.91,527.7,526.63,527.7,968.0,526.91,527.7,526.63,527.7,968.0
2022-02-11 10:40:00,527.72,527.72,526.84,526.85,400.0,527.72,527.72,526.84,526.85,400.0
2022-02-11 10:45:00,526.15,526.18,525.65,526.18,300.0,526.15,526.18,525.65,526.18,300.0
2022-02-11 10:50:00,526.06,526.06,524.6,524.6,400.0,526.06,526.06,524.6,524.6,400.0
2022-02-11 10:55:00,525.55,525.55,523.8,523.8,400.0,525.55,525.55,523.8,523.8,400.0
2022-02-11 11:00:00,524.89,525.46,523.9,525.46,1500.0,524.89,525.46,523.9,525.46,1500.0
2022-02-11 11:05:00,525.38,525.38,522.94,522.94,600.0,525.38,525.38,522.94,522.94,600.0
2022-02-11 11:10:00,521.19,522.02,520.9,520.9,1300.0,521.19,522.02,520.9,520.9,1300.0
2022-02-11 11:15:00,520.2,520.2,519.52,519.53,202.0,520.2,520.2,519.52,519.53,202.0
2022-02-11 11:20:00,519.97,520.53,519.33,520.22,1700.0,519.97,520.53,519.33,520.22,1700.0
2022-02-11 11:25:00,520.06,520.06,519.22,519.22,200.0,520.06,520.06,519.22,519.22,200.0
2022-02-11 11:30:00,520.46,520.84,520.19,520.19,1237.0,520.46,520.84,520.19,520.19,1237.0
2022-02-11 11:35:00,521.08,521.6,519.63,519.63,465.0,521.08,521.6,519.63,519.63,465.0
2022-02-11 11:40:00,521.02,521.02,519.93,520.3,1000.0,521.02,521.02,519.93,520.3,1000.0
2022-02-11 11:45:00,520.3,520.3,520.3,520.3,100.0,520.3,520.3,520.3,520.3,100.0
2022-02-11 11:50:00,521.53,521.53,521.53,521.53,200.0,521.53,521.53,521.53,521.53,200.0
2022-02-11 11:55:00,522.04,523.02,521.83,521.84,770.0,522.04,523.02,521.83,521.84,770.0
2022-02-11 12:00:00,521.63,521.77,520.97,521.76,700.0,521.63,521.77,520.97,521.76,700.0
2022-02-11 12:05:00,521.46,521.57,521.46,521.57,900.0,521.46,521.57,521.46,521.57,900.0
2022-02-11 12:10:00,521.74,522.1,521.74,522.1,400.0,521.74,522.1,521.74,522.1,400.0
2022-02-11 12:15:00,522.11,522.11,522.11,522.11,299.0,522.11,522.11,522.11,522.11,299.0
2022-02-11 12:20:00,520.61,520.61,520.61,520.61,100.0,520.61,520.61,520.61,520.61,100.0
2022-02-11 12:25:00,520.82,521.8,520.82,521.8,700.0,520.82,521.8,520.82,521.8,700.0
2022-02-11 12:30:00,521.13,522.79,521.13,522.79,900.0,521.13,522.79,521.13,522.79,900.0
2022-02-11 12:35:00,521.15,521.99,521.15,521.99,620.0,521.15,521.99,521.15,521.99,620.0
2022-02-11 12:40:00,522.37,522.37,522.37,522.37,100.0,522.37,522.37,522.37,522.37,100.0
2022-02-11 12:45:00,522.67,522.67,522.56,522.56,200.0,522.67,522.67,522.56,522.56,200.0
2022-02-11 12:50:00,521.17,521.17,520.58,520.59,1300.0,521.17,521.17,520.58,520.59,1300.0
2022-02-11 12:55:00,520.8,521.56,520.47,521.25,1200.0,520.8,521.56,520.47,521.25,1200.0
2022-02-11 13:00:00,521.05,521.24,520.48,520.48,1541.0,521.05,521.24,520.48,520.48,1541.0
2022-02-11 13:05:00,520.99,522.9,520.99,522.9,500.0,520.99,522.9,520.99,522.9,500.0
2022-02-11 13:10:00,522.7,522.7,522.7,522.7,100.0,522.7,522.7,522.7,522.7,100.0
2022-02-11 13:15:00,522.42,522.58,522.41,522.41,300.0,522.42,522.58,522.41,522.41,300.0
2022-02-11 13:20:00,523.36,523.44,523.03,523.44,600.0,523.36,523.44,523.03,523.44,600.0
2022-02-11 13:25:00,523.09,523.09,521.23,521.23,400.0,523.09,523.09,521.23,521.23,400.0
2022-02-11 13:30:00,521.17,521.17,518.8,518.8,700.0,521.17,521.17,518.8,518.8,700.0
2022-02-11 13:35:00,517.39,517.84,515.89,515.89,932.0,517.39,517.84,515.89,515.89,932.0
2022-02-11 13:40:00,516.22,517.03,515.13,515.3,3971.0,516.22,517.03,515.13,515.3,3971.0
2022-02-11 13:45:00,515.31,515.31,513.97,514.21,3517.0,515.31,515.31,513.97,514.21,3517.0
2022-02-11 13:50:00,513.86,513.86,512.03,512.03,5908.0,513.86,513.86,512.03,512.03,5908.0
2022-02-11 13:55:00,513.03,513.93,512.57,513.92,900.0,513.03,513.93,512.57,513.92,900.0
2022-02-11 14:00:00,513.95,513.95,512.01,512.76,1300.0,513.95,513.95,512.01,512.76,1300.0
2022-02-11 14:05:00,513.2,514.51,512.33,513.12,1168.0,513.2,514.51,512.33,513.12,1168.0
2022-02-11 14:10:00,513.32,514.61,512.54,514.61,3200.0,513.32,514.61,512.54,514.61,3200.0
2022-02-11 14:15:00,514.3,518.23,514.29,517.0,1200.0,514.3,518.23,514.29,517.0,1200.0
2022-02-11 14:20:00,516.75,517.46,515.99,516.6,2674.0,516.75,517.46,515.99,516.6,2674.0
2022-02-11 14:25:00,515.4,515.76,514.13,515.19,2187.0,515.4,515.76,514.13,515.19,2187.0
2022-02-11 14:30:00,515.55,517.34,514.94,516.65,4141.0,515.55,517.34,514.94,516.65,4141.0
2022-02-11 14:35:00,516.18,516.22,515.4,515.41,1000.0,516.18,516.22,515.4,515.41,1000.0
2022-02-11 14:40:00,515.25,516.83,515.25,516.83,1468.0,515.25,516.83,515.25,516.83,1468.0
2022-02-11 14:45:00,514.88,515.06,514.88,515.06,200.0,514.88,515.06,514.88,515.06,200.0
2022-02-11 14:50:00,514.39,514.59,514.16,514.59,800.0,514.39,514.59,514.16,514.59,800.0
2022-02-11 14:55:00,515.42,516.19,514.81,516.14,1591.0,515.42,516.19,514.81,516.14,1591.0
2022-02-11 15:00:00,515.98,517.62,515.3,517.6,2288.0,515.98,517.62,515.3,517.6,2288.0
2022-02-11 15:05:00,518.0,518.0,515.63,515.63,694.0,518.0,518.0,515.63,515.63,694.0
2022-02-11 15:10:00,514.79,516.11,514.65,515.77,1443.0,514.79,516.11,514.65,515.77,1443.0
2022-02-11 15:15:00,515.91,516.86,514.27,514.71,1800.0,515.91,516.86,514.27,514.71,1800.0
2022-02-11 15:20:00,513.74,515.57,513.74,513.95,1300.0,513.74,515.57,513.74,513.95,1300.0
2022-02-11 15:25:00,513.94,515.73,513.94,515.73,2100.0,513.94,515.73,513.94,515.73,2100.0
2022-02-11 15:30:00,514.61,514.96,513.77,514.51,1600.0,514.61,514.96,513.77,514.51,1600.0
2022-02-11 15:35:00,514.76,515.58,513.91,514.34,1734.0,514.76,515.58,513.91,514.34,1734.0
2022-02-11 15:40:00,514.39,514.53,512.65,514.16,2617.0,514.39,514.53,512.65,514.16,2617.0
2022-02-11 15:45:00,515.0,516.51,514.56,515.85,2500.0,515.0,516.51,514.56,515.85,2500.0
2022-02-11 15:50:00,516.51,516.74,515.51,515.57,2400.0,516.51,516.74,515.51,515.57,2400.0
2022-02-11 15:55:00,515.4,517.84,514.86,514.86,11236.0,515.4,517.84,514.86,514.86,11236.0
2022-02-14 09:30:00,515.23,517.7,514.48,514.67,9078.0,515.23,517.7,514.48,514.67,9078.0
2022-02-14 09:35:00,513.64,518.0,513.33,516.91,1091.0,513.64,518.0,513.33,516.91,1091.0
2022-02-14 09:40:00,516.5,516.79,516.5,516.79,400.0,516.5,516.79,516.5,516.79,400.0
2022-02-14 09:45:00,515.82,515.82,514.62,514.62,300.0,515.82,515.82,514.62,514.62,300.0
2022-02-14 09:50:00,516.18,516.42,514.96,515.08,1025.0,516.18,516.42,514.96,515.08,1025.0
2022-02-14 09:55:00,515.09,515.09,513.02,513.02,1000.0,515.09,515.09,513.02,513.02,1000.0
2022-02-14 10:00:00,513.68,513.68,508.83,508.83,1000.0,513.68,513.68,508.83,508.83,1000.0
2022-02-14 10:05:00,507.84,511.24,507.84,510.74,1016.0,507.84,511.24,507.84,510.74,1016.0
2022-02-14 10:10:00,512.17,512.67,511.02,512.59,1000.0,512.17,512.67,511.02,512.59,1000.0
2022-02-14 10:15:00,511.23,511.44,510.77,510.77,1200.0,511.23,511.44,510.77,510.77,1200.0
2022-02-14 10:20:00,511.67,512.83,510.88,512.76,3440.0,511.67,512.83,510.88,512.76,3440.0
2022-02-14 10:25:00,512.01,513.3,511.14,513.3,900.0,512.01,513.3,511.14,513.3,900.0
2022-02-14 10:30:00,512.88,512.88,508.79,509.38,5625.0,512.88,512.88,508.79,509.38,5625.0
2022-02-14 10:35:00,510.22,510.6,509.0,510.6,1100.0,510.22,510.6,509.0,510.6,1100.0
2022-02-14 10:40:00,510.72,511.71,509.43,510.65,4014.0,510.72,511.71,509.43,510.65,4014.0
2022-02-14 10:45:00,510.49,512.03,509.79,511.2,12400.0,510.49,512.03,509.79,511.2,12400.0
2022-02-14 10:50:00,511.62,511.94,510.09,511.3,2528.0,511.62,511.94,510.09,511.3,2528.0
2022-02-14 10:55:00,511.05,511.05,510.27,510.27,1401.0,511.05,511.05,510.27,510.27,1401.0
2022-02-14 11:00:00,509.53,509.8,509.36,509.69,1091.0,509.53,509.8,509.36,509.69,1091.0
2022-02-14 11:05:00,509.68,509.71,508.4,508.75,2100.0,509.68,509.71,508.4,508.75,2100.0
2022-02-14 11:10:00,509.14,509.58,509.14,509.58,400.0,509.14,509.58,509.14,509.58,400.0
2022-02-14 11:15:00,508.83,510.02,508.83,509.31,2200.0,508.83,510.02,508.83,509.31,2200.0
2022-02-14 11:20:00,508.69,509.57,507.97,509.57,1700.0,508.69,509.57,507.97,509.57,1700.0
2022-02-14 11:25:00,509.64,510.2,509.5,509.55,5302.0,509.64,510.2,509.5,509.55,5302.0
2022-02-14 11:30:00,509.62,510.72,508.82,509.65,2553.0,509.62,510.72,508.82,509.65,2553.0
2022-02-14 11:35:00,509.2,509.2,507.82,507.86,1900.0,509.2,509.2,507.82,507.86,1900.0
2022-02-14 11:40:00,508.8,508.88,508.49,508.87,800.0,508.8,508.88,508.49,508.87,800.0
2022-02-14 11:45:00,508.19,508.87,507.91,508.14,1009.0,508.19,508.87,507.91,508.14,1009.0
2022-02-14 11:50:00,508.39,508.39,507.03,507.3,1100.0,508.39,508.39,507.03,507.3,1100.0
2022-02-14 11:55:00,506.69,508.02,506.69,507.55,1500.0,506.69,508.02,506.69,507.55,1500.0
2022-02-14 12:00:00,507.39,507.56,506.94,507.29,2769.0,507.39,507.56,506.94,507.29,2769.0
2022-02-14 12:05:00,507.51,507.52,506.82,506.82,2200.0,507.51,507.52,506.82,506.82,2200.0
2022-02-14 12:10:00,507.1,507.72,506.74,507.72,1945.0,507.1,507.72,506.74,507.72,1945.0
2022-02-14 12:15:00,508.09,508.49,508.08,508.21,822.0,508.09,508.49,508.08,508.21,822.0
2022-02-14 12:20:00,508.37,508.92,508.18,508.37,1900.0,508.37,508.92,508.18,508.37,1900.0
2022-02-14 12:25:00,508.15,508.45,507.83,508.13,3600.0,508.15,508.45,507.83,508.13,3600.0
2022-02-14 12:30:00,509.12,509.79,509.12,509.53,1929.0,509.12,509.79,509.12,509.53,1929.0
2022-02-14 12:35:00,509.66,509.66,508.94,508.94,300.0,509.66,509.66,508.94,508.94,300.0
2022-02-14 12:40:00,509.04,509.86,509.01,509.37,2700.0,509.04,509.86,509.01,509.37,2700.0
2022-02-14 12:45:00,509.39,510.28,509.21,509.48,5863.0,509.39,510.28,509.21,509.48,5863.0
2022-02-14 12:50:00,509.98,510.02,508.99,509.78,8700.0,509.98,510.02,508.99,509.78,8700.0
2022-02-14 12:55:00,509.67,509.67,508.22,509.31,4036.0,509.67,509.67,508.22,509.31,4036.0
2022-02-14 13:00:00,509.18,509.18,509.07,509.16,500.0,509.18,509.18,509.07,509.16,500.0
2022-02-14 13:05:00,509.19,509.76,508.52,508.52,2200.0,509.19,509.76,508.52,508.52,2200.0
2022-02-14 13:10:00,508.55,508.55,507.91,507.91,400.0,508.55,508.55,507.91,507.91,400.0
2022-02-14 13:15:00,507.96,508.43,507.96,508.39,1000.0,507.96,508.43,507.96,508.39,1000.0
2022-02-14 13:20:00,508.11,508.43,507.21,507.21,700.0,508.11,508.43,507.21,507.21,700.0
2022-02-14 13:25:00,507.43,507.74,507.22,507.56,1337.0,507.43,507.74,507.22,507.56,1337.0
2022-02-14 13:30:00,507.29,507.29,505.19,505.74,1902.0,507.29,507.29,505.19,505.74,1902.0
2022-02-14 13:35:00,505.74,506.78,505.74,506.08,1570.0,505.74,506.78,505.74,506.08,1570.0
2022-02-14 13:40:00,506.0,506.0,505.88,505.88,300.0,506.0,506.0,505.88,505.88,300.0
2022-02-14 13:45:00,506.39,506.92,505.68,505.68,609.0,506.39,506.92,505.68,505.68,609.0
2022-02-14 13:50:00,505.22,505.22,502.38,502.38,2463.0,505.22,505.22,502.38,502.38,2463.0
2022-02-14 13:55:00,502.91,502.92,502.21,502.92,700.0,502.91,502.92,502.21,502.92,700.0
2022-02-14 14:00:00,501.21,503.28,501.21,502.14,3718.0,501.21,503.28,501.21,502.14,3718.0
2022-02-14 14:05:00,501.74,502.42,500.72,501.82,1803.0,501.74,502.42,500.72,501.82,1803.0
2022-02-14 14:10:00,501.52,502.5,501.52,502.5,800.0,501.52,502.5,501.52,502.5,800.0
2022-02-14 14:15:00,501.43,503.17,501.43,503.16,670.0,501.43,503.17,501.43,503.16,670.0
2022-02-14 14:20:00,503.81,503.87,502.8,502.8,945.0,503.81,503.87,502.8,502.8,945.0
2022-02-14 14:25:00,501.91,504.81,501.65,504.81,1585.0,501.91,504.81,501.65,504.81,1585.0
2022-02-14 14:30:00,505.33,505.88,504.12,505.87,1332.0,505.33,505.88,504.12,505.87,1332.0
2022-02-14 14:35:00,505.69,505.7,505.36,505.7,400.0,505.69,505.7,505.36,505.7,400.0
2022-02-14 14:40:00,505.69,506.54,504.88,505.51,1100.0,505.69,506.54,504.88,505.51,1100.0
2022-02-14 14:45:00,504.89,504.89,504.07,504.08,400.0,504.89,504.89,504.07,504.08,400.0
2022-02-14 14:50:00,505.18,507.38,505.13,506.4,1800.0,505.18,507.38,505.13,506.4,1800.0
2022-02-14 14:55:00,506.29,506.29,506.29,506.29,100.0,506.29,506.29,506.29,506.29,100.0
2022-02-14 15:00:00,506.78,506.78,505.75,506.45,1100.0,506.78,506.78,505.75,506.45,1100.0
2022-02-14 15:05:00,505.64,506.78,504.72,506.14,1416.0,505.64,506.78,504.72,506.14,1416.0
2022-02-14 15:10:00,506.22,507.32,506.22,507.2,1442.0,506.22,507.32,506.22,507.2,1442.0
2022-02-14 15:15:00,507.29,507.29,505.87,505.87,500.0,507.29,507.29,505.87,505.87,500.0
2022-02-14 15:20:00,505.98,507.28,504.58,507.01,2800.0,505.98,507.28,504.58,507.01,2800.0
2022-02-14 15:25:00,507.5,507.95,506.87,506.92,1200.0,507.5,507.95,506.87,506.92,1200.0
2022-02-14 15:30:00,507.31,508.77,507.27,508.49,4800.0,507.31,508.77,507.27,508.49,4800.0
2022-02-14 15:35:00,508.55,508.55,507.59,507.77,6388.0,508.55,508.55,507.59,507.77,6388.0
2022-02-14 15:40:00,507.9,508.29,507.48,507.97,2082.0,507.9,508.29,507.48,507.97,2082.0
2022-02-14 15:45:00,507.58,507.58,506.16,506.72,1280.0,507.58,507.58,506.16,506.72,1280.0
2022-02-14 15:50:00,506.68,506.68,505.2,505.99,8017.0,506.68,506.68,505.2,505.99,8017.0
2022-02-14 15:55:00,506.29,506.75,505.03,505.53,13638.0,506.29,506.75,505.03,505.53,13638.0
2022-02-15 09:30:00,513.76,517.17,513.54,516.51,9065.0,513.76,517.17,513.54,516.51,9065.0
2022-02-15 09:35:00,517.78,520.0,517.78,519.25,455.0,517.78,520.0,517.78,519.25,455.0
2022-02-15 09:40:00,515.98,516.9,513.47,513.47,2300.0,515.98,516.9,513.47,513.47,2300.0
2022-02-15 09:45:00,513.66,515.98,513.58,513.58,1257.0,513.66,515.98,513.58,513.58,1257.0
2022-02-15 09:50:00,513.98,515.36,513.97,514.98,1600.0,513.98,515.36,513.97,514.98,1600.0
2022-02-15 09:55:00,515.16,515.8,514.25,514.69,4196.0,515.16,515.8,514.25,514.69,4196.0
2022-02-15 10:00:00,515.19,515.48,513.28,513.28,6511.0,515.19,515.48,513.28,513.28,6511.0
2022-02-15 10:05:00,512.34,513.33,512.33,512.73,1317.0,512.34,513.33,512.33,512.73,1317.0
2022-02-15 10:10:00,512.65,512.76,511.56,512.03,1000.0,512.65,512.76,511.56,512.03,1000.0
2022-02-15 10:15:00,512.8,512.8,510.81,510.81,500.0,512.8,512.8,510.81,510.81,500.0
2022-02-15 10:20:00,510.93,510.93,509.64,509.65,556.0,510.93,510.93,509.64,509.65,556.0
2022-02-15 10:25:00,508.92,509.27,508.59,509.27,2875.0,508.92,509.27,508.59,509.27,2875.0
2022-02-15 10:30:00,509.56,510.31,509.22,509.81,5030.0,509.56,510.31,509.22,509.81,5030.0
2022-02-15 10:35:00,509.96,510.0,508.85,510.0,5594.0,509.96,510.0,508.85,510.0,5594.0
2022-02-15 10:40:00,509.83,512.35,509.65,512.35,1700.0,509.83,512.35,509.65,512.35,1700.0
2022-02-15 10:45:00,512.74,513.44,512.73,513.44,500.0,512.74,513.44,512.73,513.44,500.0
2022-02-15 10:50:00,513.46,513.46,512.09,512.13,3875.0,513.46,513.46,512.09,512.13,3875.0
2022-02-15 10:55:00,511.5,511.5,510.97,511.23,500.0,511.5,511.5,510.97,511.23,500.0
2022-02-15 11:00:00,511.26,512.17,510.59,512.1,3803.0,511.26,512.17,510.59,512.1,3803.0
2022-02-15 11:05:00,512.06,512.68,511.66,512.68,1880.0,512.06,512.68,511.66,512.68,1880.0
2022-02-15 11:10:00,512.38,512.38,511.52,511.53,400.0,512.38,512.38,511.52,511.53,400.0
2022-02-15 11:15:00,511.62,512.06,511.61,511.95,1200.0,511.62,512.06,511.61,511.95,1200.0
2022-02-15 11:20:00,512.07,512.39,512.05,512.06,504.0,512.07,512.39,512.05,512.06,504.0
2022-02-15 11:25:00,511.47,511.66,510.53,511.0,900.0,511.47,511.66,510.53,511.0,900.0
2022-02-15 11:30:00,511.01,512.21,511.01,512.21,700.0,511.01,512.21,511.01,512.21,700.0
2022-02-15 11:35:00,512.54,512.54,511.52,512.06,1790.0,512.54,512.54,511.52,512.06,1790.0
2022-02-15 11:40:00,511.95,512.55,511.29,511.34,32107.0,511.95,512.55,511.29,511.34,32107.0
2022-02-15 11:45:00,511.63,513.41,510.21,513.41,12547.0,511.63,513.41,510.21,513.41,12547.0
2022-02-15 11:50:00,513.55,514.22,513.54,514.22,500.0,513.55,514.22,513.54,514.22,500.0
2022-02-15 11:55:00,514.11,514.45,514.1,514.45,500.0,514.11,514.45,514.1,514.45,500.0
2022-02-15 12:00:00,514.3,514.61,513.7,513.7,1200.0,514.3,514.61,513.7,513.7,1200.0
2022-02-15 12:05:00,512.69,512.69,512.23,512.23,400.0,512.69,512.69,512.23,512.23,400.0
2022-02-15 12:10:00,512.0,512.01,510.9,510.9,659.0,512.0,512.01,510.9,510.9,659.0
2022-02-15 12:15:00,510.21,510.21,510.16,510.16,200.0,510.21,510.21,510.16,510.16,200.0
2022-02-15 12:20:00,510.23,510.23,509.47,510.16,753.0,510.23,510.23,509.47,510.16,753.0
2022-02-15 12:25:00,510.04,510.04,509.68,509.72,600.0,510.04,510.04,509.68,509.72,600.0
2022-02-15 12:30:00,509.64,509.89,509.48,509.89,625.0,509.64,509.89,509.48,509.89,625.0
2022-02-15 12:35:00,509.86,509.98,509.56,509.91,1000.0,509.86,509.98,509.56,509.91,1000.0
2022-02-15 12:40:00,509.44,509.44,508.91,509.43,1139.0,509.44,509.44,508.91,509.43,1139.0
2022-02-15 12:45:00,508.95,508.95,506.81,506.81,300.0,508.95,508.95,506.81,506.81,300.0
2022-02-15 12:50:00,507.84,508.84,507.84,507.87,1352.0,507.84,508.84,507.84,507.87,1352.0
2022-02-15 12:55:00,507.86,508.86,507.86,508.85,1042.0,507.86,508.86,507.86,508.85,1042.0
2022-02-15 13:00:00,509.22,509.22,508.73,508.74,203.0,509.22,509.22,508.73,508.74,203.0
2022-02-15 13:05:00,509.77,510.89,509.77,510.89,500.0,509.77,510.89,509.77,510.89,500.0
2022-02-15 13:10:00,510.23,510.38,510.22,510.38,2100.0,510.23,510.38,510.22,510.38,2100.0
2022-02-15 13:15:00,510.66,510.66,509.87,509.87,5721.0,510.66,510.66,509.87,509.87,5721.0
2022-02-15 13:20:00,509.63,510.73,509.63,510.15,1600.0,509.63,510.73,509.63,510.15,1600.0
2022-02-15 13:25:00,510.41,511.29,510.4,511.29,1600.0,510.41,511.29,510.4,511.29,1600.0
2022-02-15 13:30:00,511.3,511.35,510.95,511.05,1900.0,511.3,511.35,510.95,511.05,1900.0
2022-02-15 13:35:00,511.16,511.16,510.14,510.21,3100.0,511.16,511.16,510.14,510.21,3100.0
2022-02-15 13:40:00,510.41,510.66,509.19,509.77,2638.0,510.41,510.66,509.19,509.77,2638.0
2022-02-15 13:45:00,510.0,510.23,509.97,510.07,2332.0,510.0,510.23,509.97,510.07,2332.0
2022-02-15 13:50:00,510.25,510.25,509.3,509.3,1372.0,510.25,510.25,509.3,509.3,1372.0
2022-02-15 13:55:00,509.53,510.26,509.5,509.5,1581.0,509.53,510.26,509.5,509.5,1581.0
2022-02-15 14:00:00,509.63,509.63,509.31,509.51,961.0,509.63,509.63,509.31,509.51,961.0
2022-02-15 14:05:00,509.45,509.45,508.17,508.74,900.0,509.45,509.45,508.17,508.74,900.0
2022-02-15 14:10:00,509.16,509.85,509.12,509.85,700.0,509.16,509.85,509.12,509.85,700.0
2022-02-15 14:15:00,510.23,510.3,509.75,510.19,5426.0,510.23,510.3,509.75,510.19,5426.0
2022-02-15 14:20:00,510.22,510.66,509.56,509.69,3100.0,510.22,510.66,509.56,509.69,3100.0
2022-02-15 14:25:00,509.69,509.69,509.69,509.69,0.0,509.69,509.69,509.69,509.69,0.0
2022-02-15 14:30:00,509.09,509.51,508.7,509.17,1000.0,509.09,509.51,508.7,509.17,1000.0
2022-02-15 14:35:00,509.72,509.82,509.09,509.7,1250.0,509.72,509.82,509.09,509.7,1250.0
2022-02-15 14:40:00,509.71,510.19,508.34,509.93,2775.0,509.71,510.19,508.34,509.93,2775.0
2022-02-15 14:45:00,509.99,510.37,509.49,509.83,2436.0,509.99,510.37,509.49,509.83,2436.0
2022-02-15 14:50:00,509.88,510.04,508.63,509.8,4483.0,509.88,510.04,508.63,509.8,4483.0
2022-02-15 14:55:00,510.4,510.4,510.13,510.3,971.0,510.4,510.4,510.13,510.3,971.0
2022-02-15 15:00:00,510.39,510.99,509.75,510.99,1800.0,510.39,510.99,509.75,510.99,1800.0
2022-02-15 15:05:00,511.73,511.73,511.48,511.49,227.0,511.73,511.73,511.48,511.49,227.0
2022-02-15 15:10:00,511.42,511.42,510.28,510.28,1600.0,511.42,511.42,510.28,510.28,1600.0
2022-02-15 15:15:00,510.29,510.29,510.06,510.11,1000.0,510.29,510.29,510.06,510.11,1000.0
2022-02-15 15:20:00,510.0,510.25,509.53,509.62,5534.0,510.0,510.25,509.53,509.62,5534.0
2022-02-15 15:25:00,509.84,510.33,509.71,509.72,1600.0,509.84,510.33,509.71,509.72,1600.0
2022-02-15 15:30:00,509.55,509.55,507.94,507.95,3450.0,509.55,509.55,507.94,507.95,3450.0
2022-02-15 15:35:00,508.74,509.01,508.27,508.52,2304.0,508.74,509.01,508.27,508.52,2304.0
2022-02-15 15:40:00,507.81,509.63,507.74,509.4,1928.0,507.81,509.63,507.74,509.4,1928.0
2022-02-15 15:45:00,508.99,509.45,508.61,509.45,2924.0,508.99,509.45,508.61,509.45,2924.0
2022-02-15 15:50:00,511.2,511.29,510.0,510.51,7220.0,511.2,511.29,510.0,510.51,7220.0
2022-02-15 15:55:00,510.36,510.83,509.32,510.83,7828.0,510.36,510.83,509.32,510.83,7828.0
2022-02-16 09:30:00,509.49,509.49,503.2,503.2,4432.0,509.49,509.49,503.2,503.2,4432.0
2022-02-16 09:35:00,502.79,502.79,502.79,502.79,100.0,502.79,502.79,502.79,502.79,100.0
2022-02-16 09:40:00,500.34,500.34,497.6,497.6,505.0,500.34,500.34,497.6,497.6,505.0
2022-02-16 09:45:00,498.08,498.46,496.95,497.67,751.0,498.08,498.46,496.95,497.67,751.0
2022-02-16 09:50:00,498.46,498.46,495.5,496.72,4100.0,498.46,498.46,495.5,496.72,4100.0
2022-02-16 09:55:00,497.39,499.96,497.39,499.15,300.0,497.39,499.96,497.39,499.15,300.0
2022-02-16 10:00:00,497.92,499.81,497.66,499.81,400.0,497.92,499.81,497.66,499.81,400.0
2022-02-16 10:05:00,498.48,499.39,497.15,497.15,1400.0,498.48,499.39,497.15,497.15,1400.0
2022-02-16 10:10:00,497.28,500.25,497.28,499.57,2258.0,497.28,500.25,497.28,499.57,2258.0
2022-02-16 10:15:00,499.31,499.31,498.5,498.5,700.0,499.31,499.31,498.5,498.5,700.0
2022-02-16 10:20:00,498.61,500.9,498.61,500.86,1862.0,498.61,500.9,498.61,500.86,1862.0
2022-02-16 10:25:00,500.08,500.08,499.82,499.87,700.0,500.08,500.08,499.82,499.87,700.0
2022-02-16 10:30:00,500.94,500.94,500.3,500.3,385.0,500.94,500.94,500.3,500.3,385.0
2022-02-16 10:35:00,500.97,502.54,500.96,502.54,1086.0,500.97,502.54,500.96,502.54,1086.0
2022-02-16 10:40:00,501.45,501.45,499.51,500.66,1900.0,501.45,501.45,499.51,500.66,1900.0
2022-02-16 10:45:00,501.12,501.65,500.76,501.65,652.0,501.12,501.65,500.76,501.65,652.0
2022-02-16 10:50:00,501.45,502.59,500.91,501.32,1595.0,501.45,502.59,500.91,501.32,1595.0
2022-02-16 10:55:00,502.04,502.04,501.53,502.0,900.0,502.04,502.04,501.53,502.0,900.0
2022-02-16 11:00:00,501.14,501.7,500.79,501.22,900.0,501.14,501.7,500.79,501.22,900.0
2022-02-16 11:05:00,501.21,504.26,501.2,503.66,3150.0,501.21,504.26,501.2,503.66,3150.0
2022-02-16 11:10:00,503.75,504.06,503.0,503.01,935.0,503.75,504.06,503.0,503.01,935.0
2022-02-16 11:15:00,503.32,503.32,502.81,502.95,900.0,503.32,503.32,502.81,502.95,900.0
2022-02-16 11:20:00,502.64,502.92,502.18,502.48,1698.0,502.64,502.92,502.18,502.48,1698.0
2022-02-16 11:25:00,503.02,503.19,503.0,503.18,5618.0,503.02,503.19,503.0,503.18,5618.0
2022-02-16 11:30:00,502.84,502.91,502.53,502.53,600.0,502.84,502.91,502.53,502.53,600.0
2022-02-16 11:35:00,502.89,504.12,502.78,503.34,2100.0,502.89,504.12,502.78,503.34,2100.0
2022-02-16 11:40:00,503.42,504.09,503.42,503.52,1400.0,503.42,504.09,503.42,503.52,1400.0
2022-02-16 11:45:00,503.52,503.52,502.8,502.83,1600.0,503.52,503.52,502.8,502.83,1600.0
2022-02-16 11:50:00,503.19,503.48,502.74,502.74,2432.0,503.19,503.48,502.74,502.74,2432.0
2022-02-16 11:55:00,502.53,503.04,502.24,503.04,1100.0,502.53,503.04,502.24,503.04,1100.0
2022-02-16 12:00:00,504.08,504.08,503.18,503.32,1000.0,504.08,504.08,503.18,503.32,1000.0
2022-02-16 12:05:00,503.07,503.63,503.07,503.45,900.0,503.07,503.63,503.07,503.45,900.0
2022-02-16 12:10:00,503.78,504.02,503.49,504.02,1098.0,503.78,504.02,503.49,504.02,1098.0
2022-02-16 12:15:00,503.51,503.74,502.22,502.47,2150.0,503.51,503.74,502.22,502.47,2150.0
2022-02-16 12:20:00,502.57,503.53,502.46,503.26,800.0,502.57,503.53,502.46,503.26,800.0
2022-02-16 12:25:00,502.9,503.4,502.9,503.39,921.0,502.9,503.4,502.9,503.39,921.0
2022-02-16 12:30:00,503.16,503.26,502.12,502.12,800.0,503.16,503.26,502.12,502.12,800.0
2022-02-16 12:35:00,502.43,503.36,502.43,502.67,1600.0,502.43,503.36,502.43,502.67,1600.0
2022-02-16 12:40:00,502.67,503.82,502.67,503.18,2368.0,502.67,503.82,502.67,503.18,2368.0
2022-02-16 12:45:00,503.63,503.7,503.05,503.62,4549.0,503.63,503.7,503.05,503.62,4549.0
2022-02-16 12:50:00,503.58,504.59,503.12,504.57,2718.0,503.58,504.59,503.12,504.57,2718.0
2022-02-16 12:55:00,504.35,504.35,503.08,503.08,800.0,504.35,504.35,503.08,503.08,800.0
2022-02-16 13:00:00,503.07,503.07,502.28,502.28,300.0,503.07,503.07,502.28,502.28,300.0
2022-02-16 13:05:00,502.29,502.57,502.29,502.57,300.0,502.29,502.57,502.29,502.57,300.0
2022-02-16 13:10:00,502.3,502.36,502.3,502.36,508.0,502.3,502.36,502.3,502.36,508.0
2022-02-16 13:15:00,502.75,503.01,502.73,502.97,441.0,502.75,503.01,502.73,502.97,441.0
2022-02-16 13:20:00,502.51,503.47,502.51,503.1,1444.0,502.51,503.47,502.51,503.1,1444.0
2022-02-16 13:25:00,503.21,504.15,503.07,503.69,1900.0,503.21,504.15,503.07,503.69,1900.0
2022-02-16 13:30:00,503.47,503.47,503.06,503.09,2137.0,503.47,503.47,503.06,503.09,2137.0
2022-02-16 13:35:00,503.58,503.83,503.37,503.83,1400.0,503.58,503.83,503.37,503.83,1400.0
2022-02-16 13:40:00,503.35,503.35,503.18,503.18,500.0,503.35,503.35,503.18,503.18,500.0
2022-02-16 13:45:00,503.41,503.65,503.13,503.59,4944.0,503.41,503.65,503.13,503.59,4944.0
2022-02-16 13:50:00,503.77,504.12,503.33,503.33,2400.0,503.77,504.12,503.33,503.33,2400.0
2022-02-16 13:55:00,503.36,503.44,502.78,503.03,2000.0,503.36,503.44,502.78,503.03,2000.0
2022-02-16 14:00:00,503.7,506.04,503.13,504.56,3517.0,503.7,506.04,503.13,504.56,3517.0
2022-02-16 14:05:00,504.77,505.7,504.77,504.92,600.0,504.77,505.7,504.77,504.92,600.0
2022-02-16 14:10:00,504.37,505.32,504.18,504.47,1651.0,504.37,505.32,504.18,504.47,1651.0
2022-02-16 14:15:00,504.46,506.35,504.46,506.02,1058.0,504.46,506.35,504.46,506.02,1058.0
2022-02-16 14:20:00,505.61,508.58,505.61,508.58,2100.0,505.61,508.58,505.61,508.58,2100.0
2022-02-16 14:25:00,508.6,508.82,508.32,508.32,1500.0,508.6,508.82,508.32,508.32,1500.0
2022-02-16 14:30:00,508.7,509.61,508.62,509.61,1600.0,508.7,509.61,508.62,509.61,1600.0
2022-02-16 14:35:00,509.75,509.99,509.28,509.99,1700.0,509.75,509.99,509.28,509.99,1700.0
2022-02-16 14:40:00,509.09,509.09,508.36,508.94,1401.0,509.09,509.09,508.36,508.94,1401.0
2022-02-16 14:45:00,508.73,508.79,507.94,508.56,1000.0,508.73,508.79,507.94,508.56,1000.0
2022-02-16 14:50:00,508.01,508.46,507.25,507.25,4029.0,508.01,508.46,507.25,507.25,4029.0
2022-02-16 14:55:00,507.51,508.19,507.42,507.56,6200.0,507.51,508.19,507.42,507.56,6200.0
2022-02-16 15:00:00,507.96,511.2,507.7,511.16,4100.0,507.96,511.2,507.7,511.16,4100.0
2022-02-16 15:05:00,510.97,511.11,510.22,510.22,1100.0,510.97,511.11,510.22,510.22,1100.0
2022-02-16 15:10:00,510.28,510.3,509.61,510.16,1200.0,510.28,510.3,509.61,510.16,1200.0
2022-02-16 15:15:00,509.83,510.31,509.83,510.16,927.0,509.83,510.31,509.83,510.16,927.0
2022-02-16 15:20:00,510.34,510.56,509.84,510.56,700.0,510.34,510.56,509.84,510.56,700.0
2022-02-16 15:25:00,510.9,510.94,510.17,510.94,1500.0,510.9,510.94,510.17,510.94,1500.0
2022-02-16 15:30:00,511.07,511.07,509.24,509.25,4351.0,511.07,511.07,509.24,509.25,4351.0
2022-02-16 15:35:00,509.6,510.74,508.94,510.36,3913.0,509.6,510.74,508.94,510.36,3913.0
2022-02-16 15:40:00,510.39,510.45,509.2,509.2,1600.0,510.39,510.45,509.2,509.2,1600.0
2022-02-16 15:45:00,508.95,510.04,508.67,509.75,4226.0,508.95,510.04,508.67,509.75,4226.0
2022-02-16 15:50:00,509.82,510.31,509.18,509.44,5900.0,509.82,510.31,509.18,509.44,5900.0
2022-02-16 15:55:00,509.27,509.33,507.6,508.01,42497.0,509.27,509.33,507.6,508.01,42497.0
2022-02-17 09:30:00,504.7,507.66,500.01,503.0,6113.0,504.7,507.66,500.01,503.0,6113.0
2022-02-17 09:35:00,502.83,502.83,501.47,501.52,1300.0,502.83,502.83,501.47,501.52,1300.0
2022-02-17 09:40:00,501.52,501.52,500.23,501.24,1500.0,501.52,501.52,500.23,501.24,1500.0
2022-02-17 09:45:00,500.7,501.37,499.04,501.37,500.0,500.7,501.37,499.04,501.37,500.0
2022-02-17 09:50:00,501.49,501.92,498.06,498.66,1058.0,501.49,501.92,498.06,498.66,1058.0
2022-02-17 09:55:00,498.72,499.34,498.45,498.45,400.0,498.72,499.34,498.45,498.45,400.0
2022-02-17 10:00:00,499.21,501.3,499.21,500.14,1340.0,499.21,501.3,499.21,500.14,1340.0
2022-02-17 10:05:00,499.29,500.02,499.29,500.02,1800.0,499.29,500.02,499.29,500.02,1800.0
2022-02-17 10:10:00,499.55,499.86,499.32,499.33,300.0,499.55,499.86,499.32,499.33,300.0
2022-02-17 10:15:00,499.68,499.68,496.71,497.34,7780.0,499.68,499.68,496.71,497.34,7780.0
2022-02-17 10:20:00,497.0,497.59,496.64,497.15,2047.0,497.0,497.59,496.64,497.15,2047.0
2022-02-17 10:25:00,497.95,498.67,497.49,497.49,5420.0,497.95,498.67,497.49,497.49,5420.0
2022-02-17 10:30:00,496.97,498.53,496.97,498.36,606.0,496.97,498.53,496.97,498.36,606.0
2022-02-17 10:35:00,498.55,498.82,497.78,498.82,1570.0,498.55,498.82,497.78,498.82,1570.0
2022-02-17 10:40:00,498.8,499.95,498.7,499.67,1100.0,498.8,499.95,498.7,499.67,1100.0
2022-02-17 10:45:00,499.43,500.47,499.18,500.29,1572.0,499.43,500.47,499.18,500.29,1572.0
2022-02-17 10:50:00,501.37,501.79,501.37,501.49,513.0,501.37,501.79,501.37,501.49,513.0
2022-02-17 10:55:00,501.94,503.35,501.94,503.27,1700.0,501.94,503.35,501.94,503.27,1700.0
2022-02-17 11:00:00,503.33,504.42,503.33,504.42,700.0,503.33,504.42,503.33,504.42,700.0
2022-02-17 11:05:00,504.29,505.96,503.86,504.2,1921.0,504.29,505.96,503.86,504.2,1921.0
2022-02-17 11:10:00,504.79,505.2,502.94,503.07,1100.0,504.79,505.2,502.94,503.07,1100.0
2022-02-17 11:15:00,503.09,504.62,503.09,503.97,1001.0,503.09,504.62,503.09,503.97,1001.0
2022-02-17 11:20:00,503.33,503.61,502.6,502.6,826.0,503.33,503.61,502.6,502.6,826.0
2022-02-17 11:25:00,503.14,503.32,503.14,503.32,400.0,503.14,503.32,503.14,503.32,400.0
2022-02-17 11:30:00,502.67,503.0,501.74,502.49,2800.0,502.67,503.0,501.74,502.49,2800.0
2022-02-17 11:35:00,502.89,503.25,502.73,502.81,900.0,502.89,503.25,502.73,502.81,900.0
2022-02-17 11:40:00,502.31,503.19,502.3,503.0,1100.0,502.31,503.19,502.3,503.0,1100.0
2022-02-17 11:45:00,502.97,504.06,502.76,503.49,800.0,502.97,504.06,502.76,503.49,800.0
2022-02-17 11:50:00,502.46,502.7,502.43,502.7,400.0,502.46,502.7,502.43,502.7,400.0
2022-02-17 11:55:00,502.83,503.56,502.25,502.26,1500.0,502.83,503.56,502.25,502.26,1500.0
2022-02-17 12:00:00,502.04,502.46,501.84,502.28,600.0,502.04,502.46,501.84,502.28,600.0
2022-02-17 12:05:00,503.56,503.56,502.22,502.56,1200.0,503.56,503.56,502.22,502.56,1200.0
2022-02-17 12:10:00,502.3,503.34,501.63,503.34,2400.0,502.3,503.34,501.63,503.34,2400.0
2022-02-17 12:15:00,502.94,503.25,502.82,503.16,1100.0,502.94,503.25,502.82,503.16,1100.0
2022-02-17 12:20:00,503.22,503.66,502.87,503.57,1725.0,503.22,503.66,502.87,503.57,1725.0
2022-02-17 12:25:00,504.06,504.9,503.87,504.05,3185.0,504.06,504.9,503.87,504.05,3185.0
2022-02-17 12:30:00,503.49,505.17,503.49,504.7,1184.0,503.49,505.17,503.49,504.7,1184.0
2022-02-17 12:35:00,504.82,504.82,504.24,504.33,400.0,504.82,504.82,504.24,504.33,400.0
2022-02-17 12:40:00,504.26,505.08,504.26,504.91,2100.0,504.26,505.08,504.26,504.91,2100.0
2022-02-17 12:45:00,505.19,505.2,504.0,504.27,1500.0,505.19,505.2,504.0,504.27,1500.0
2022-02-17 12:50:00,503.83,505.03,503.82,504.99,3093.0,503.83,505.03,503.82,504.99,3093.0
2022-02-17 12:55:00,504.95,504.95,504.14,504.81,2200.0,504.95,504.95,504.14,504.81,2200.0
2022-02-17 13:00:00,504.58,504.62,503.92,503.92,1100.0,504.58,504.62,503.92,503.92,1100.0
2022-02-17 13:05:00,503.86,503.86,503.3,503.3,901.0,503.86,503.86,503.3,503.3,901.0
2022-02-17 13:10:00,503.21,503.32,502.51,503.32,900.0,503.21,503.32,502.51,503.32,900.0
2022-02-17 13:15:00,502.97,503.4,502.7,503.03,1300.0,502.97,503.4,502.7,503.03,1300.0
2022-02-17 13:20:00,502.85,503.47,502.33,502.4,1700.0,502.85,503.47,502.33,502.4,1700.0
2022-02-17 13:25:00,502.68,502.89,502.27,502.87,1059.0,502.68,502.89,502.27,502.87,1059.0
2022-02-17 13:30:00,502.89,503.69,502.89,503.62,751.0,502.89,503.69,502.89,503.62,751.0
2022-02-17 13:35:00,504.41,504.42,503.3,503.53,1200.0,504.41,504.42,503.3,503.53,1200.0
2022-02-17 13:40:00,503.34,504.37,503.34,504.02,1281.0,503.34,504.37,503.34,504.02,1281.0
2022-02-17 13:45:00,503.75,503.8,503.57,503.78,400.0,503.75,503.8,503.57,503.78,400.0
2022-02-17 13:50:00,503.74,504.73,503.7,503.93,1800.0,503.74,504.73,503.7,503.93,1800.0
2022-02-17 13:55:00,503.89,503.92,503.6,503.8,600.0,503.89,503.92,503.6,503.8,600.0
2022-02-17 14:00:00,503.44,503.57,502.87,503.04,967.0,503.44,503.57,502.87,503.04,967.0
2022-02-17 14:05:00,503.04,503.42,502.7,503.0,1088.0,503.04,503.42,502.7,503.0,1088.0
2022-02-17 14:10:00,503.11,503.11,502.01,502.44,4684.0,503.11,503.11,502.01,502.44,4684.0
2022-02-17 14:15:00,502.34,502.38,501.87,502.12,2000.0,502.34,502.38,501.87,502.12,2000.0
2022-02-17 14:20:00,501.93,501.93,500.85,500.85,1800.0,501.93,501.93,500.85,500.85,1800.0
2022-02-17 14:25:00,501.37,501.9,501.37,501.66,700.0,501.37,501.9,501.37,501.66,700.0
2022-02-17 14:30:00,501.78,501.78,499.74,499.74,3000.0,501.78,501.78,499.74,499.74,3000.0
2022-02-17 14:35:00,500.15,500.23,499.82,499.82,500.0,500.15,500.23,499.82,499.82,500.0
2022-02-17 14:40:00,499.23,499.23,498.96,499.1,300.0,499.23,499.23,498.96,499.1,300.0
2022-02-17 14:45:00,498.77,500.4,498.64,500.4,1700.0,498.77,500.4,498.64,500.4,1700.0
2022-02-17 14:50:00,500.23,500.23,498.56,499.02,600.0,500.23,500.23,498.56,499.02,600.0
2022-02-17 14:55:00,498.84,499.18,498.84,499.18,200.0,498.84,499.18,498.84,499.18,200.0
2022-02-17 15:00:00,498.81,499.48,498.81,498.95,2900.0,498.81,499.48,498.81,498.95,2900.0
2022-02-17 15:05:00,499.69,499.71,498.93,499.08,3069.0,499.69,499.71,498.93,499.08,3069.0
2022-02-17 15:10:00,499.25,499.86,499.01,499.01,3446.0,499.25,499.86,499.01,499.01,3446.0
2022-02-17 15:15:00,499.16,499.18,498.58,498.58,1400.0,499.16,499.18,498.58,498.58,1400.0
2022-02-17 15:20:00,498.95,499.2,497.38,497.38,2904.0,498.95,499.2,497.38,497.38,2904.0
2022-02-17 15:25:00,497.53,498.1,496.39,497.04,2500.0,497.53,498.1,496.39,497.04,2500.0
2022-02-17 15:30:00,497.3,497.79,495.38,495.93,5748.0,497.3,497.79,495.38,495.93,5748.0
2022-02-17 15:35:00,495.65,497.71,495.64,496.99,1356.0,495.65,497.71,495.64,496.99,1356.0
2022-02-17 15:40:00,497.1,497.61,496.52,497.24,3616.0,497.1,497.61,496.52,497.24,3616.0
2022-02-17 15:45:00,497.68,498.01,496.49,496.49,3457.0,497.68,498.01,496.49,496.49,3457.0
2022-02-17 15:50:00,496.18,496.18,493.8,494.83,8241.0,496.18,496.18,493.8,494.83,8241.0
2022-02-17 15:55:00,494.94,495.87,492.9,492.94,69483.0,494.94,495.87,492.9,492.94,69483.0
2022-02-18 09:30:00,495.06,495.83,491.2,491.98,19745.0,495.06,495.83,491.2,491.98,19745.0
2022-02-18 09:35:00,490.7,493.19,490.7,493.16,1340.0,490.7,493.19,490.7,493.16,1340.0
2022-02-18 09:40:00,490.78,494.29,489.63,494.29,3652.0,490.78,494.29,489.63,494.29,3652.0
2022-02-18 09:45:00,494.49,495.5,493.89,494.4,2860.0,494.49,495.5,493.89,494.4,2860.0
2022-02-18 09:50:00,494.79,496.9,494.79,496.5,1500.0,494.79,496.9,494.79,496.5,1500.0
2022-02-18 09:55:00,496.13,497.2,495.0,495.43,24698.0,496.13,497.2,495.0,495.43,24698.0
2022-02-18 10:00:00,495.22,495.8,494.14,494.51,10166.0,495.22,495.8,494.14,494.51,10166.0
2022-02-18 10:05:00,494.75,495.02,494.54,495.02,1100.0,494.75,495.02,494.54,495.02,1100.0
2022-02-18 10:10:00,495.28,495.39,493.38,494.98,3400.0,495.28,495.39,493.38,494.98,3400.0
2022-02-18 10:15:00,495.53,495.74,493.51,493.64,2228.0,495.53,495.74,493.51,493.64,2228.0
2022-02-18 10:20:00,493.59,493.65,492.12,492.29,1600.0,493.59,493.65,492.12,492.29,1600.0
2022-02-18 10:25:00,492.28,493.32,492.28,492.75,400.0,492.28,493.32,492.28,492.75,400.0
2022-02-18 10:30:00,491.96,492.22,491.14,491.27,1978.0,491.96,492.22,491.14,491.27,1978.0
2022-02-18 10:35:00,490.63,491.13,489.77,490.34,2055.0,490.63,491.13,489.77,490.34,2055.0
2022-02-18 10:40:00,490.27,490.6,489.7,489.7,3667.0,490.27,490.6,489.7,489.7,3667.0
2022-02-18 10:45:00,489.4,489.7,488.08,488.56,7769.0,489.4,489.7,488.08,488.56,7769.0
2022-02-18 10:50:00,488.74,489.38,488.16,489.33,6645.0,488.74,489.38,488.16,489.33,6645.0
2022-02-18 10:55:00,488.87,489.41,488.55,489.35,2402.0,488.87,489.41,488.55,489.35,2402.0
2022-02-18 11:00:00,489.1,489.1,486.2,486.25,1700.0,489.1,489.1,486.2,486.25,1700.0
2022-02-18 11:05:00,486.99,487.55,486.74,486.74,1390.0,486.99,487.55,486.74,486.74,1390.0
2022-02-18 11:10:00,486.11,487.33,486.11,487.33,648.0,486.11,487.33,486.11,487.33,648.0
2022-02-18 11:15:00,487.29,487.69,487.28,487.67,986.0,487.29,487.69,487.28,487.67,986.0
2022-02-18 11:20:00,487.7,488.2,486.82,486.82,1901.0,487.7,488.2,486.82,486.82,1901.0
2022-02-18 11:25:00,487.51,488.13,486.83,487.21,2835.0,487.51,488.13,486.83,487.21,2835.0
2022-02-18 11:30:00,487.1,488.33,487.1,487.28,2308.0,487.1,488.33,487.1,487.28,2308.0
2022-02-18 11:35:00,487.35,489.29,487.33,489.1,1100.0,487.35,489.29,487.33,489.1,1100.0
2022-02-18 11:40:00,489.35,489.69,489.33,489.61,800.0,489.35,489.69,489.33,489.61,800.0
2022-02-18 11:45:00,489.77,490.14,489.13,489.13,806.0,489.77,490.14,489.13,489.13,806.0
2022-02-18 11:50:00,488.95,488.95,488.94,488.95,100.0,488.95,488.95,488.94,488.95,100.0
2022-02-18 11:55:00,488.42,488.83,487.19,487.34,1809.0,488.42,488.83,487.19,487.34,1809.0
2022-02-18 12:00:00,487.77,488.38,487.76,488.17,1450.0,487.77,488.38,487.76,488.17,1450.0
2022-02-18 12:05:00,488.36,489.73,488.36,489.73,1400.0,488.36,489.73,488.36,489.73,1400.0
2022-02-18 12:10:00,489.84,490.73,489.84,490.4,876.0,489.84,490.73,489.84,490.4,876.0
2022-02-18 12:15:00,489.58,491.52,489.58,491.13,1022.0,489.58,491.52,489.58,491.13,1022.0
2022-02-18 12:20:00,490.27,490.77,489.61,489.61,900.0,490.27,490.77,489.61,489.61,900.0
2022-02-18 12:25:00,489.32,490.5,489.23,490.15,806.0,489.32,490.5,489.23,490.15,806.0
2022-02-18 12:30:00,489.48,490.22,488.83,489.42,2142.0,489.48,490.22,488.83,489.42,2142.0
2022-02-18 12:35:00,488.96,488.96,487.15,487.42,600.0,488.96,488.96,487.15,487.42,600.0
2022-02-18 12:40:00,487.47,487.98,487.47,487.71,500.0,487.47,487.98,487.47,487.71,500.0
2022-02-18 12:45:00,487.46,488.28,487.25,487.6,1225.0,487.46,488.28,487.25,487.6,1225.0
2022-02-18 12:50:00,487.4,488.58,487.39,488.58,703.0,487.4,488.58,487.39,488.58,703.0
2022-02-18 12:55:00,488.16,489.19,487.65,487.65,1800.0,488.16,489.19,487.65,487.65,1800.0
2022-02-18 13:00:00,487.54,488.04,487.44,487.95,1104.0,487.54,488.04,487.44,487.95,1104.0
2022-02-18 13:05:00,486.98,488.27,486.98,488.27,800.0,486.98,488.27,486.98,488.27,800.0
2022-02-18 13:10:00,487.67,488.34,487.48,488.34,600.0,487.67,488.34,487.48,488.34,600.0
2022-02-18 13:15:00,488.11,489.4,488.11,488.19,1979.0,488.11,489.4,488.11,488.19,1979.0
2022-02-18 13:20:00,488.5,489.67,488.1,489.67,1947.0,488.5,489.67,488.1,489.67,1947.0
2022-02-18 13:25:00,489.42,489.47,488.43,488.96,700.0,489.42,489.47,488.43,488.96,700.0
2022-02-18 13:30:00,488.58,489.38,488.48,488.53,2131.0,488.58,489.38,488.48,488.53,2131.0
2022-02-18 13:35:00,488.46,490.77,488.13,490.41,2849.0,488.46,490.77,488.13,490.41,2849.0
2022-02-18 13:40:00,490.0,490.0,488.75,489.4,1019.0,490.0,490.0,488.75,489.4,1019.0
2022-02-18 13:45:00,489.44,490.2,488.95,490.13,1800.0,489.44,490.2,488.95,490.13,1800.0
2022-02-18 13:50:00,489.78,491.17,489.61,491.17,2125.0,489.78,491.17,489.61,491.17,2125.0
2022-02-18 13:55:00,490.69,490.69,489.99,490.47,600.0,490.69,490.69,489.99,490.47,600.0
2022-02-18 14:00:00,490.48,490.95,490.09,490.1,1400.0,490.48,490.95,490.09,490.1,1400.0
2022-02-18 14:05:00,490.11,490.81,489.35,489.77,1400.0,490.11,490.81,489.35,489.77,1400.0
2022-02-18 14:10:00,489.79,489.9,489.79,489.9,800.0,489.79,489.9,489.79,489.9,800.0
2022-02-18 14:15:00,489.55,490.54,489.28,490.05,4500.0,489.55,490.54,489.28,490.05,4500.0
2022-02-18 14:20:00,490.6,490.86,490.52,490.78,1800.0,490.6,490.86,490.52,490.78,1800.0
2022-02-18 14:25:00,491.56,492.37,491.49,492.19,4909.0,491.56,492.37,491.49,492.19,4909.0
2022-02-18 14:30:00,492.18,492.65,492.12,492.29,1616.0,492.18,492.65,492.12,492.29,1616.0
2022-02-18 14:35:00,491.68,491.98,490.54,490.54,5322.0,491.68,491.98,490.54,490.54,5322.0
2022-02-18 14:40:00,490.72,491.27,489.95,490.53,5783.0,490.72,491.27,489.95,490.53,5783.0
2022-02-18 14:45:00,491.09,491.79,490.6,490.6,1300.0,491.09,491.79,490.6,490.6,1300.0
2022-02-18 14:50:00,490.72,493.47,490.71,493.47,3175.0,490.72,493.47,490.71,493.47,3175.0
2022-02-18 14:55:00,493.61,493.67,493.02,493.67,600.0,493.61,493.67,493.02,493.67,600.0
2022-02-18 15:00:00,494.35,495.22,493.0,493.5,3200.0,494.35,495.22,493.0,493.5,3200.0
2022-02-18 15:05:00,493.27,493.34,492.28,492.86,1700.0,493.27,493.34,492.28,492.86,1700.0
2022-02-18 15:10:00,493.01,493.57,491.38,491.95,2800.0,493.01,493.57,491.38,491.95,2800.0
2022-02-18 15:15:00,491.99,492.1,490.58,490.58,1200.0,491.99,492.1,490.58,490.58,1200.0
2022-02-18 15:20:00,490.5,490.75,489.44,490.01,2150.0,490.5,490.75,489.44,490.01,2150.0
2022-02-18 15:25:00,489.9,491.28,489.75,490.35,3744.0,489.9,491.28,489.75,490.35,3744.0
2022-02-18 15:30:00,490.13,490.39,488.55,488.55,3019.0,490.13,490.39,488.55,488.55,3019.0
2022-02-18 15:35:00,488.71,490.44,488.6,489.52,1562.0,488.71,490.44,488.6,489.52,1562.0
2022-02-18 15:40:00,489.81,491.59,489.31,491.29,3890.0,489.81,491.59,489.31,491.29,3890.0
2022-02-18 15:45:00,491.13,492.57,489.91,490.35,3764.0,491.13,492.57,489.91,490.35,3764.0
2022-02-18 15:50:00,490.02,490.24,489.24,489.27,6334.0,490.02,490.24,489.24,489.27,6334.0
2022-02-18 15:55:00,489.51,489.88,488.37,489.47,10824.0,489.51,489.88,488.37,489.47,10824.0
2022-02-22 09:30:00,488.35,489.2,485.92,487.9,10526.0,488.35,489.2,485.92,487.9,10526.0
2022-02-22 09:35:00,488.11,491.9,488.11,490.47,1173.0,488.11,491.9,488.11,490.47,1173.0
2022-02-22 09:40:00,489.77,496.91,489.56,496.87,6111.0,489.77,496.91,489.56,496.87,6111.0
2022-02-22 09:45:00,496.61,496.93,494.6,496.13,1297.0,496.61,496.93,494.6,496.13,1297.0
2022-02-22 09:50:00,496.69,498.97,496.35,497.66,1300.0,496.69,498.97,496.35,497.66,1300.0
2022-02-22 09:55:00,498.95,498.95,496.07,496.07,2127.0,498.95,498.95,496.07,496.07,2127.0
2022-02-22 10:00:00,495.9,496.7,495.54,496.7,1000.0,495.9,496.7,495.54,496.7,1000.0
2022-02-22 10:05:00,495.18,495.18,494.0,494.08,1400.0,495.18,495.18,494.0,494.08,1400.0
2022-02-22 10:10:00,494.51,494.89,494.51,494.78,682.0,494.51,494.89,494.51,494.78,682.0
2022-02-22 10:15:00,495.33,496.55,494.74,496.55,5934.0,495.33,496.55,494.74,496.55,5934.0
2022-02-22 10:20:00,496.48,498.4,496.27,497.42,5000.0,496.48,498.4,496.27,497.42,5000.0
2022-02-22 10:25:00,497.51,498.84,496.6,498.84,3467.0,497.51,498.84,496.6,498.84,3467.0
2022-02-22 10:30:00,499.91,499.93,496.74,496.74,1825.0,499.91,499.93,496.74,496.74,1825.0
2022-02-22 10:35:00,496.48,496.59,494.76,494.76,3657.0,496.48,496.59,494.76,494.76,3657.0
2022-02-22 10:40:00,493.96,494.73,493.38,494.5,1997.0,493.96,494.73,493.38,494.5,1997.0
2022-02-22 10:45:00,494.1,494.22,492.84,493.86,4305.0,494.1,494.22,492.84,493.86,4305.0
2022-02-22 10:50:00,493.62,493.85,491.7,492.25,3928.0,493.62,493.85,491.7,492.25,3928.0
2022-02-22 10:55:00,491.44,492.1,488.22,488.43,7061.0,491.44,492.1,488.22,488.43,7061.0
2022-02-22 11:00:00,488.65,490.76,488.65,490.15,6395.0,488.65,490.76,488.65,490.15,6395.0
2022-02-22 11:05:00,490.52,491.59,490.36,491.25,3655.0,490.52,491.59,490.36,491.25,3655.0
2022-02-22 11:10:00,491.64,491.86,491.13,491.86,4404.0,491.64,491.86,491.13,491.86,4404.0
2022-02-22 11:15:00,491.42,491.51,490.62,490.99,3211.0,491.42,491.51,490.62,490.99,3211.0
2022-02-22 11:20:00,490.54,490.96,489.9,489.9,4100.0,490.54,490.96,489.9,489.9,4100.0
2022-02-22 11:25:00,490.25,492.03,489.42,490.33,1850.0,490.25,492.03,489.42,490.33,1850.0
2022-02-22 11:30:00,490.49,491.16,489.58,490.61,950.0,490.49,491.16,489.58,490.61,950.0
2022-02-22 11:35:00,490.94,491.03,488.7,490.0,3160.0,490.94,491.03,488.7,490.0,3160.0
2022-02-22 11:40:00,489.96,490.96,489.17,490.79,1437.0,489.96,490.96,489.17,490.79,1437.0
2022-02-22 11:45:00,490.47,491.97,490.44,491.16,4698.0,490.47,491.97,490.44,491.16,4698.0
2022-02-22 11:50:00,491.12,491.16,489.3,489.3,2483.0,491.12,491.16,489.3,489.3,2483.0
2022-02-22 11:55:00,489.0,490.63,488.35,490.63,2290.0,489.0,490.63,488.35,490.63,2290.0
2022-02-22 12:00:00,490.48,491.99,490.23,491.16,3110.0,490.48,491.99,490.23,491.16,3110.0
2022-02-22 12:05:00,491.44,491.93,491.16,491.93,1810.0,491.44,491.93,491.16,491.93,1810.0
2022-02-22 12:10:00,491.81,492.14,491.13,491.43,2392.0,491.81,492.14,491.13,491.43,2392.0
2022-02-22 12:15:00,491.44,491.68,491.16,491.47,2400.0,491.44,491.68,491.16,491.47,2400.0
2022-02-22 12:20:00,491.62,492.22,491.62,491.89,3074.0,491.62,492.22,491.62,491.89,3074.0
2022-02-22 12:25:00,491.51,492.61,491.51,491.96,2600.0,491.51,492.61,491.51,491.96,2600.0
2022-02-22 12:30:00,492.14,492.17,490.58,490.74,3928.0,492.14,492.17,490.58,490.74,3928.0
2022-02-22 12:35:00,490.91,492.36,490.86,491.17,3059.0,490.91,492.36,490.86,491.17,3059.0
2022-02-22 12:40:00,490.91,491.18,490.67,491.06,500.0,490.91,491.18,490.67,491.06,500.0
2022-02-22 12:45:00,491.06,491.41,490.21,490.41,7711.0,491.06,491.41,490.21,490.41,7711.0
2022-02-22 12:50:00,490.56,490.61,490.36,490.5,1354.0,490.56,490.61,490.36,490.5,1354.0
2022-02-22 12:55:00,490.58,491.2,490.31,490.82,3798.0,490.58,491.2,490.31,490.82,3798.0
2022-02-22 13:00:00,490.57,490.57,488.45,488.78,3470.0,490.57,490.57,488.45,488.78,3470.0
2022-02-22 13:05:00,488.7,489.61,488.64,489.61,1000.0,488.7,489.61,488.64,489.61,1000.0
2022-02-22 13:10:00,489.53,489.77,489.03,489.5,3160.0,489.53,489.77,489.03,489.5,3160.0
2022-02-22 13:15:00,489.41,489.41,487.72,488.37,3559.0,489.41,489.41,487.72,488.37,3559.0
2022-02-22 13:20:00,488.06,488.45,488.05,488.41,3654.0,488.06,488.45,488.05,488.41,3654.0
2022-02-22 13:25:00,488.35,488.63,488.13,488.55,3705.0,488.35,488.63,488.13,488.55,3705.0
2022-02-22 13:30:00,489.03,490.24,488.59,490.05,2233.0,489.03,490.24,488.59,490.05,2233.0
2022-02-22 13:35:00,490.0,490.16,489.76,490.0,2350.0,490.0,490.16,489.76,490.0,2350.0
2022-02-22 13:40:00,490.04,490.67,489.36,489.95,2410.0,490.04,490.67,489.36,489.95,2410.0
2022-02-22 13:45:00,489.57,489.61,488.21,488.55,2777.0,489.57,489.61,488.21,488.55,2777.0
2022-02-22 13:50:00,488.56,489.31,488.16,488.16,3550.0,488.56,489.31,488.16,488.16,3550.0
2022-02-22 13:55:00,488.38,488.78,488.29,488.78,5062.0,488.38,488.78,488.29,488.78,5062.0
2022-02-22 14:00:00,488.43,488.51,486.33,486.89,3700.0,488.43,488.51,486.33,486.89,3700.0
2022-02-22 14:05:00,487.13,487.13,485.5,485.63,3010.0,487.13,487.13,485.5,485.63,3010.0
2022-02-22 14:10:00,485.73,487.31,485.73,486.44,4751.0,485.73,487.31,485.73,486.44,4751.0
2022-02-22 14:15:00,486.52,487.55,485.93,486.93,1817.0,486.52,487.55,485.93,486.93,1817.0
2022-02-22 14:20:00,487.15,487.93,485.52,485.82,1716.0,487.15,487.93,485.52,485.82,1716.0
2022-02-22 14:25:00,486.18,487.78,486.18,487.78,1700.0,486.18,487.78,486.18,487.78,1700.0
2022-02-22 14:30:00,487.27,489.41,486.39,487.81,3000.0,487.27,489.41,486.39,487.81,3000.0
2022-02-22 14:35:00,488.95,488.95,487.29,487.29,1200.0,488.95,488.95,487.29,487.29,1200.0
2022-02-22 14:40:00,487.61,487.61,486.78,486.78,380.0,487.61,487.61,486.78,486.78,380.0
2022-02-22 14:45:00,486.05,486.1,485.6,485.87,1100.0,486.05,486.1,485.6,485.87,1100.0
2022-02-22 14:50:00,489.65,491.32,488.92,490.99,2500.0,489.65,491.32,488.92,490.99,2500.0
2022-02-22 14:55:00,491.04,492.3,490.17,490.29,3257.0,491.04,492.3,490.17,490.29,3257.0
2022-02-22 15:00:00,490.68,493.33,490.52,493.33,3000.0,490.68,493.33,490.52,493.33,3000.0
2022-02-22 15:05:00,493.27,493.28,492.15,492.15,2400.0,493.27,493.28,492.15,492.15,2400.0
2022-02-22 15:10:00,492.34,493.4,492.34,492.44,2814.0,492.34,493.4,492.34,492.44,2814.0
2022-02-22 15:15:00,492.76,494.0,492.1,492.15,5501.0,492.76,494.0,492.1,492.15,5501.0
2022-02-22 15:20:00,491.76,492.24,491.0,491.53,2400.0,491.76,492.24,491.0,491.53,2400.0
2022-02-22 15:25:00,491.7,492.74,491.32,491.32,5848.0,491.7,492.74,491.32,491.32,5848.0
2022-02-22 15:30:00,490.82,490.82,490.1,490.49,1300.0,490.82,490.82,490.1,490.49,1300.0
2022-02-22 15:35:00,491.18,491.18,489.73,490.95,1900.0,491.18,491.18,489.73,490.95,1900.0
2022-02-22 15:40:00,491.06,491.6,488.8,489.23,3591.0,491.06,491.6,488.8,489.23,3591.0
2022-02-22 15:45:00,489.43,489.43,488.39,488.94,2312.0,489.43,489.43,488.39,488.94,2312.0
2022-02-22 15:50:00,487.92,488.22,485.71,488.22,9799.0,487.92,488.22,485.71,488.22,9799.0
2022-02-22 15:55:00,488.28,489.96,487.47,488.97,15430.0,488.28,489.96,487.47,488.97,15430.0
2022-02-23 09:30:00,490.74,491.99,488.01,490.91,10484.0,490.74,491.99,488.01,490.91,10484.0
2022-02-23 09:35:00,490.26,491.63,488.78,491.63,3034.0,490.26,491.63,488.78,491.63,3034.0
2022-02-23 09:40:00,491.64,491.7,488.37,488.37,2100.0,491.64,491.7,488.37,488.37,2100.0
2022-02-23 09:45:00,489.85,491.27,489.85,491.27,500.0,489.85,491.27,489.85,491.27,500.0
2022-02-23 09:50:00,490.01,490.01,489.01,489.83,1486.0,490.01,490.01,489.01,489.83,1486.0
2022-02-23 09:55:00,490.45,491.48,490.45,491.24,3315.0,490.45,491.48,490.45,491.24,3315.0
2022-02-23 10:00:00,491.12,491.12,489.55,490.58,3415.0,491.12,491.12,489.55,490.58,3415.0
2022-02-23 10:05:00,490.62,492.2,490.62,490.93,2159.0,490.62,492.2,490.62,490.93,2159.0
2022-02-23 10:10:00,491.52,492.01,490.58,492.0,1775.0,491.52,492.01,490.58,492.0,1775.0
2022-02-23 10:15:00,491.74,491.74,490.53,490.53,500.0,491.74,491.74,490.53,490.53,500.0
2022-02-23 10:20:00,490.32,492.26,490.28,490.91,1202.0,490.32,492.26,490.28,490.91,1202.0
2022-02-23 10:25:00,491.11,491.12,489.43,489.89,2409.0,491.11,491.12,489.43,489.89,2409.0
2022-02-23 10:30:00,489.46,490.32,489.18,490.32,1320.0,489.46,490.32,489.18,490.32,1320.0
2022-02-23 10:35:00,490.11,490.95,489.43,489.53,2000.0,490.11,490.95,489.43,489.53,2000.0
2022-02-23 10:40:00,489.16,489.34,487.5,487.5,1161.0,489.16,489.34,487.5,487.5,1161.0
2022-02-23 10:45:00,488.19,488.33,487.29,487.29,500.0,488.19,488.33,487.29,487.29,500.0
2022-02-23 10:50:00,487.8,488.05,487.8,488.05,310.0,487.8,488.05,487.8,488.05,310.0
2022-02-23 10:55:00,488.23,488.54,486.9,487.17,1855.0,488.23,488.54,486.9,487.17,1855.0
2022-02-23 11:00:00,487.41,487.73,486.21,486.95,2200.0,487.41,487.73,486.21,486.95,2200.0
2022-02-23 11:05:00,487.02,487.59,486.57,487.43,3315.0,487.02,487.59,486.57,487.43,3315.0
2022-02-23 11:10:00,487.07,487.72,486.34,486.5,2900.0,487.07,487.72,486.34,486.5,2900.0
2022-02-23 11:15:00,485.69,486.32,485.59,486.32,1030.0,485.69,486.32,485.59,486.32,1030.0
2022-02-23 11:20:00,486.39,487.63,486.31,486.31,1327.0,486.39,487.63,486.31,486.31,1327.0
2022-02-23 11:25:00,486.73,487.03,486.58,486.58,700.0,486.73,487.03,486.58,486.58,700.0
2022-02-23 11:30:00,486.5,487.85,486.14,487.13,2400.0,486.5,487.85,486.14,487.13,2400.0
2022-02-23 11:35:00,486.95,487.57,486.2,487.56,817.0,486.95,487.57,486.2,487.56,817.0
2022-02-23 11:40:00,487.0,487.53,486.99,487.0,841.0,487.0,487.53,486.99,487.0,841.0
2022-02-23 11:45:00,486.84,487.16,486.83,487.06,500.0,486.84,487.16,486.83,487.06,500.0
2022-02-23 11:50:00,487.5,487.87,487.19,487.58,824.0,487.5,487.87,487.19,487.58,824.0
2022-02-23 11:55:00,488.53,489.35,488.52,488.92,1800.0,488.53,489.35,488.52,488.92,1800.0
2022-02-23 12:00:00,489.24,489.66,489.08,489.08,4588.0,489.24,489.66,489.08,489.08,4588.0
2022-02-23 12:05:00,489.5,489.58,488.45,488.45,1901.0,489.5,489.58,488.45,488.45,1901.0
2022-02-23 12:10:00,488.64,489.35,488.45,488.45,1191.0,488.64,489.35,488.45,488.45,1191.0
2022-02-23 12:15:00,488.47,489.73,488.46,489.58,1913.0,488.47,489.73,488.46,489.58,1913.0
2022-02-23 12:20:00,489.67,490.01,489.43,489.74,2095.0,489.67,490.01,489.43,489.74,2095.0
2022-02-23 12:25:00,489.83,489.89,489.25,489.75,2005.0,489.83,489.89,489.25,489.75,2005.0
2022-02-23 12:30:00,489.8,489.88,488.47,488.48,3108.0,489.8,489.88,488.47,488.48,3108.0
2022-02-23 12:35:00,488.58,489.02,488.16,488.17,2601.0,488.58,489.02,488.16,488.17,2601.0
2022-02-23 12:40:00,488.22,488.33,487.62,488.02,3758.0,488.22,488.33,487.62,488.02,3758.0
2022-02-23 12:45:00,487.96,488.73,487.36,487.5,3003.0,487.96,488.73,487.36,487.5,3003.0
2022-02-23 12:50:00,487.04,487.32,486.11,486.66,1100.0,487.04,487.32,486.11,486.66,1100.0
2022-02-23 12:55:00,486.05,486.2,485.58,485.59,1200.0,486.05,486.2,485.58,485.59,1200.0
2022-02-23 13:00:00,485.36,485.36,484.77,485.06,2117.0,485.36,485.36,484.77,485.06,2117.0
2022-02-23 13:05:00,484.84,484.84,483.24,483.7,3294.0,484.84,484.84,483.24,483.7,3294.0
2022-02-23 13:10:00,483.21,483.21,482.53,482.55,2146.0,483.21,483.21,482.53,482.55,2146.0
2022-02-23 13:15:00,482.32,483.41,482.13,483.41,2069.0,482.32,483.41,482.13,483.41,2069.0
2022-02-23 13:20:00,483.19,483.42,482.39,482.8,3249.0,483.19,483.42,482.39,482.8,3249.0
2022-02-23 13:25:00,483.11,483.69,482.78,482.78,1700.0,483.11,483.69,482.78,482.78,1700.0
2022-02-23 13:30:00,482.83,483.3,481.92,482.0,900.0,482.83,483.3,481.92,482.0,900.0
2022-02-23 13:35:00,481.81,483.06,481.38,482.04,4882.0,481.81,483.06,481.38,482.04,4882.0
2022-02-23 13:40:00,481.66,482.91,480.98,481.73,2700.0,481.66,482.91,480.98,481.73,2700.0
2022-02-23 13:45:00,481.8,483.14,481.72,482.56,1956.0,481.8,483.14,481.72,482.56,1956.0
2022-02-23 13:50:00,482.56,482.57,480.65,480.65,800.0,482.56,482.57,480.65,480.65,800.0
2022-02-23 13:55:00,480.8,481.07,480.59,480.59,810.0,480.8,481.07,480.59,480.59,810.0
2022-02-23 14:00:00,481.92,481.92,479.72,480.35,1717.0,481.92,481.92,479.72,480.35,1717.0
2022-02-23 14:05:00,480.57,480.57,479.53,479.65,4680.0,480.57,480.57,479.53,479.65,4680.0
2022-02-23 14:10:00,481.01,481.06,480.0,480.86,2066.0,481.01,481.06,480.0,480.86,2066.0
2022-02-23 14:15:00,480.06,481.6,480.06,480.89,645.0,480.06,481.6,480.06,480.89,645.0
2022-02-23 14:20:00,481.02,481.02,478.92,478.92,1367.0,481.02,481.02,478.92,478.92,1367.0
2022-02-23 14:25:00,478.72,478.73,477.87,478.17,1000.0,478.72,478.73,477.87,478.17,1000.0
2022-02-23 14:30:00,479.41,479.41,478.33,478.79,1637.0,479.41,479.41,478.33,478.79,1637.0
2022-02-23 14:35:00,478.67,478.69,478.23,478.24,600.0,478.67,478.69,478.23,478.24,600.0
2022-02-23 14:40:00,477.72,477.89,476.69,476.81,1541.0,477.72,477.89,476.69,476.81,1541.0
2022-02-23 14:45:00,476.9,477.75,476.73,476.74,2700.0,476.9,477.75,476.73,476.74,2700.0
2022-02-23 14:50:00,476.38,477.33,476.21,476.26,1300.0,476.38,477.33,476.21,476.26,1300.0
2022-02-23 14:55:00,475.96,476.81,475.61,476.37,2000.0,475.96,476.81,475.61,476.37,2000.0
2022-02-23 15:00:00,476.68,476.94,474.85,475.29,1891.0,476.68,476.94,474.85,475.29,1891.0
2022-02-23 15:05:00,475.55,476.19,475.15,475.21,1500.0,475.55,476.19,475.15,475.21,1500.0
2022-02-23 15:10:00,475.21,475.38,474.53,475.38,1800.0,475.21,475.38,474.53,475.38,1800.0
2022-02-23 15:15:00,475.51,476.04,475.0,475.14,3842.0,475.51,476.04,475.0,475.14,3842.0
2022-02-23 15:20:00,474.98,475.06,474.03,474.64,900.0,474.98,475.06,474.03,474.64,900.0
2022-02-23 15:25:00,474.5,476.46,474.5,476.46,2043.0,474.5,476.46,474.5,476.46,2043.0
2022-02-23 15:30:00,476.08,476.31,475.23,476.2,2100.0,476.08,476.31,475.23,476.2,2100.0
2022-02-23 15:35:00,475.73,476.57,475.19,475.19,1250.0,475.73,476.57,475.19,475.19,1250.0
2022-02-23 15:40:00,475.47,475.63,474.29,474.35,5153.0,475.47,475.63,474.29,474.35,5153.0
2022-02-23 15:45:00,474.61,474.91,473.48,473.89,3247.0,474.61,474.91,473.48,473.89,3247.0
2022-02-23 15:50:00,473.29,475.0,473.17,473.88,8488.0,473.29,475.0,473.17,473.88,8488.0
2022-02-23 15:55:00,474.25,475.48,474.25,474.35,15606.0,474.25,475.48,474.25,474.35,15606.0
2022-02-24 09:30:00,470.31,473.07,468.53,469.65,14397.0,470.31,473.07,468.53,469.65,14397.0
2022-02-24 09:35:00,469.53,473.14,469.17,473.13,3648.0,469.53,473.14,469.17,473.13,3648.0
2022-02-24 09:40:00,473.29,475.76,472.5,475.75,5155.0,473.29,475.76,472.5,475.75,5155.0
2022-02-24 09:45:00,474.54,477.71,473.64,477.18,7176.0,474.54,477.71,473.64,477.18,7176.0
2022-02-24 09:50:00,478.32,479.71,477.57,479.3,6300.0,478.32,479.71,477.57,479.3,6300.0
2022-02-24 09:55:00,479.0,482.89,478.49,481.46,4443.0,479.0,482.89,478.49,481.46,4443.0
2022-02-24 10:00:00,480.92,480.93,477.54,478.24,1815.0,480.92,480.93,477.54,478.24,1815.0
2022-02-24 10:05:00,478.91,480.52,477.78,479.68,3276.0,478.91,480.52,477.78,479.68,3276.0
2022-02-24 10:10:00,480.39,482.3,480.22,482.3,1550.0,480.39,482.3,480.22,482.3,1550.0
2022-02-24 10:15:00,481.45,482.01,480.7,481.96,1100.0,481.45,482.01,480.7,481.96,1100.0
2022-02-24 10:20:00,483.03,483.79,480.43,480.44,905.0,483.03,483.79,480.43,480.44,905.0
2022-02-24 10:25:00,481.07,481.22,479.99,480.02,1600.0,481.07,481.22,479.99,480.02,1600.0
2022-02-24 10:30:00,480.02,482.5,478.51,482.5,2951.0,480.02,482.5,478.51,482.5,2951.0
2022-02-24 10:35:00,482.48,483.02,481.08,482.33,7659.0,482.48,483.02,481.08,482.33,7659.0
2022-02-24 10:40:00,481.72,483.56,481.39,483.55,5603.0,481.72,483.56,481.39,483.55,5603.0
2022-02-24 10:45:00,483.05,485.85,483.05,485.85,2255.0,483.05,485.85,483.05,485.85,2255.0
2022-02-24 10:50:00,485.28,487.6,484.19,487.6,10408.0,485.28,487.6,484.19,487.6,10408.0
2022-02-24 10:55:00,487.67,488.19,486.88,487.43,2100.0,487.67,488.19,486.88,487.43,2100.0
2022-02-24 11:00:00,487.96,489.22,487.89,489.22,5026.0,487.96,489.22,487.89,489.22,5026.0
2022-02-24 11:05:00,488.92,491.45,488.11,490.13,3404.0,488.92,491.45,488.11,490.13,3404.0
2022-02-24 11:10:00,490.53,492.01,490.1,491.66,3286.0,490.53,492.01,490.1,491.66,3286.0
2022-02-24 11:15:00,491.17,492.3,490.67,492.29,2892.0,491.17,492.3,490.67,492.29,2892.0
2022-02-24 11:20:00,492.5,493.09,491.69,493.09,4517.0,492.5,493.09,491.69,493.09,4517.0
2022-02-24 11:25:00,492.87,493.24,491.92,492.54,2902.0,492.87,493.24,491.92,492.54,2902.0
2022-02-24 11:30:00,493.31,494.51,492.79,493.37,7387.0,493.31,494.51,492.79,493.37,7387.0
2022-02-24 11:35:00,493.39,494.55,492.75,494.54,6401.0,493.39,494.55,492.75,494.54,6401.0
2022-02-24 11:40:00,493.8,493.8,492.03,492.57,2801.0,493.8,493.8,492.03,492.57,2801.0
2022-02-24 11:45:00,493.24,494.59,493.1,493.74,1790.0,493.24,494.59,493.1,493.74,1790.0
2022-02-24 11:50:00,495.83,496.89,495.19,496.89,2645.0,495.83,496.89,495.19,496.89,2645.0
2022-02-24 11:55:00,497.38,498.31,497.15,497.63,1733.0,497.38,498.31,497.15,497.63,1733.0
2022-02-24 12:00:00,498.63,498.63,497.49,498.4,1960.0,498.63,498.63,497.49,498.4,1960.0
2022-02-24 12:05:00,498.1,498.54,496.89,496.89,3963.0,498.1,498.54,496.89,496.89,3963.0
2022-02-24 12:10:00,496.51,497.01,494.7,495.0,3793.0,496.51,497.01,494.7,495.0,3793.0
2022-02-24 12:15:00,494.54,495.5,493.99,495.03,1942.0,494.54,495.5,493.99,495.03,1942.0
2022-02-24 12:20:00,494.72,494.98,492.81,493.33,5892.0,494.72,494.98,492.81,493.33,5892.0
2022-02-24 12:25:00,492.97,495.42,492.97,495.42,1680.0,492.97,495.42,492.97,495.42,1680.0
2022-02-24 12:30:00,496.0,496.8,494.4,495.55,4364.0,496.0,496.8,494.4,495.55,4364.0
2022-02-24 12:35:00,495.88,497.41,495.88,496.43,700.0,495.88,497.41,495.88,496.43,700.0
2022-02-24 12:40:00,497.6,498.55,497.04,497.77,3890.0,497.6,498.55,497.04,497.77,3890.0
2022-02-24 12:45:00,498.06,498.6,496.6,496.6,5804.0,498.06,498.6,496.6,496.6,5804.0
2022-02-24 12:50:00,496.64,497.85,496.63,497.85,1381.0,496.64,497.85,496.63,497.85,1381.0
2022-02-24 12:55:00,497.61,498.51,497.17,497.26,3196.0,497.61,498.51,497.17,497.26,3196.0
2022-02-24 13:00:00,496.38,497.31,496.38,496.9,2863.0,496.38,497.31,496.38,496.9,2863.0
2022-02-24 13:05:00,497.11,498.21,497.11,497.75,1601.0,497.11,498.21,497.11,497.75,1601.0
2022-02-24 13:10:00,497.39,498.91,497.34,498.04,1211.0,497.39,498.91,497.34,498.04,1211.0
2022-02-24 13:15:00,498.35,498.35,497.06,498.06,3194.0,498.35,498.35,497.06,498.06,3194.0
2022-02-24 13:20:00,498.87,498.95,497.89,498.48,2953.0,498.87,498.95,497.89,498.48,2953.0
2022-02-24 13:25:00,498.57,499.5,497.23,497.23,1778.0,498.57,499.5,497.23,497.23,1778.0
2022-02-24 13:30:00,497.0,498.75,496.99,497.86,2335.0,497.0,498.75,496.99,497.86,2335.0
2022-02-24 13:35:00,497.66,500.91,497.66,500.91,2075.0,497.66,500.91,497.66,500.91,2075.0
2022-02-24 13:40:00,500.77,501.17,499.51,499.55,2503.0,500.77,501.17,499.51,499.55,2503.0
2022-02-24 13:45:00,499.35,501.42,498.57,501.42,2237.0,499.35,501.42,498.57,501.42,2237.0
2022-02-24 13:50:00,503.45,504.0,501.48,501.48,3801.0,503.45,504.0,501.48,501.48,3801.0
2022-02-24 13:55:00,502.01,502.07,499.24,499.24,2100.0,502.01,502.07,499.24,499.24,2100.0
2022-02-24 14:00:00,499.33,499.94,497.85,498.84,2000.0,499.33,499.94,497.85,498.84,2000.0
2022-02-24 14:05:00,500.44,500.47,498.9,499.19,2914.0,500.44,500.47,498.9,499.19,2914.0
2022-02-24 14:10:00,500.3,502.91,500.3,502.91,800.0,500.3,502.91,500.3,502.91,800.0
2022-02-24 14:15:00,503.0,503.0,501.19,502.84,2727.0,503.0,503.0,501.19,502.84,2727.0
2022-02-24 14:20:00,502.64,502.64,501.56,501.56,1717.0,502.64,502.64,501.56,501.56,1717.0
2022-02-24 14:25:00,502.51,503.6,502.24,503.06,1976.0,502.51,503.6,502.24,503.06,1976.0
2022-02-24 14:30:00,503.74,505.54,503.74,505.49,1424.0,503.74,505.54,503.74,505.49,1424.0
2022-02-24 14:35:00,505.6,506.15,505.09,505.37,4811.0,505.6,506.15,505.09,505.37,4811.0
2022-02-24 14:40:00,506.06,506.48,504.46,505.3,2322.0,506.06,506.48,504.46,505.3,2322.0
2022-02-24 14:45:00,505.21,505.9,504.71,505.43,3602.0,505.21,505.9,504.71,505.43,3602.0
2022-02-24 14:50:00,505.46,505.69,504.04,505.46,2531.0,505.46,505.69,504.04,505.46,2531.0
2022-02-24 14:55:00,505.36,505.36,504.09,505.32,1400.0,505.36,505.36,504.09,505.32,1400.0
2022-02-24 15:00:00,505.12,505.82,504.83,504.99,2207.0,505.12,505.82,504.83,504.99,2207.0
2022-02-24 15:05:00,505.86,506.86,505.86,506.73,3477.0,505.86,506.86,505.86,506.73,3477.0
2022-02-24 15:10:00,506.7,507.66,505.91,506.06,4773.0,506.7,507.66,505.91,506.06,4773.0
2022-02-24 15:15:00,506.29,506.36,505.4,506.36,2420.0,506.29,506.36,505.4,506.36,2420.0
2022-02-24 15:20:00,506.42,506.74,505.33,506.14,5896.0,506.42,506.74,505.33,506.14,5896.0
2022-02-24 15:25:00,505.92,506.02,504.68,504.68,3800.0,505.92,506.02,504.68,504.68,3800.0
2022-02-24 15:30:00,505.41,509.21,505.4,509.21,3869.0,505.41,509.21,505.4,509.21,3869.0
2022-02-24 15:35:00,509.3,510.58,509.29,510.07,4686.0,509.3,510.58,509.29,510.07,4686.0
2022-02-24 15:40:00,509.72,510.44,508.35,508.35,5907.0,509.72,510.44,508.35,508.35,5907.0
2022-02-24 15:45:00,508.13,509.29,508.09,508.32,6450.0,508.13,509.29,508.09,508.32,6450.0
2022-02-24 15:50:00,508.8,511.68,508.55,510.98,12676.0,508.8,511.68,508.55,510.98,12676.0
2022-02-24 15:55:00,510.96,510.96,508.42,510.12,35487.0,510.96,510.96,508.42,510.12,35487.0
2022-02-25 09:30:00,509.78,510.05,508.26,509.8,6732.0,509.78,510.05,508.26,509.8,6732.0
2022-02-25 09:35:00,509.57,510.16,506.19,507.07,2334.0,509.57,510.16,506.19,507.07,2334.0
2022-02-25 09:40:00,507.91,511.1,507.29,507.3,2038.0,507.91,511.1,507.29,507.3,2038.0
2022-02-25 09:45:00,506.5,509.11,506.5,507.73,1410.0,506.5,509.11,506.5,507.73,1410.0
2022-02-25 09:50:00,509.39,509.74,507.04,508.0,2750.0,509.39,509.74,507.04,508.0,2750.0
2022-02-25 09:55:00,508.6,509.12,505.81,506.0,3460.0,508.6,509.12,505.81,506.0,3460.0
2022-02-25 10:00:00,503.95,506.91,503.95,506.75,1900.0,503.95,506.91,503.95,506.75,1900.0
2022-02-25 10:05:00,506.15,506.83,505.33,506.56,1826.0,506.15,506.83,505.33,506.56,1826.0
2022-02-25 10:10:00,507.11,507.11,505.03,506.6,900.0,507.11,507.11,505.03,506.6,900.0
2022-02-25 10:15:00,505.29,505.52,503.65,504.88,2200.0,505.29,505.52,503.65,504.88,2200.0
2022-02-25 10:20:00,505.77,508.64,505.77,507.78,1128.0,505.77,508.64,505.77,507.78,1128.0
2022-02-25 10:25:00,506.73,508.99,506.73,508.81,2801.0,506.73,508.99,506.73,508.81,2801.0
2022-02-25 10:30:00,508.52,510.15,508.5,509.07,1349.0,508.52,510.15,508.5,509.07,1349.0
2022-02-25 10:35:00,509.56,509.9,508.09,509.62,1607.0,509.56,509.9,508.09,509.62,1607.0
2022-02-25 10:40:00,509.64,512.85,509.63,512.85,1283.0,509.64,512.85,509.63,512.85,1283.0
2022-02-25 10:45:00,512.65,514.04,512.31,514.04,2667.0,512.65,514.04,512.31,514.04,2667.0
2022-02-25 10:50:00,513.1,513.1,512.43,512.59,2100.0,513.1,513.1,512.43,512.59,2100.0
2022-02-25 10:55:00,512.71,513.42,511.33,511.99,4005.0,512.71,513.42,511.33,511.99,4005.0
2022-02-25 11:00:00,511.75,514.38,511.3,513.58,7165.0,511.75,514.38,511.3,513.58,7165.0
2022-02-25 11:05:00,513.87,513.87,513.33,513.64,430.0,513.87,513.87,513.33,513.64,430.0
2022-02-25 11:10:00,513.53,514.98,513.53,514.29,1800.0,513.53,514.98,513.53,514.29,1800.0
2022-02-25 11:15:00,514.18,515.68,513.36,515.68,1888.0,514.18,515.68,513.36,515.68,1888.0
2022-02-25 11:20:00,515.66,515.66,514.92,515.4,1127.0,515.66,515.66,514.92,515.4,1127.0
2022-02-25 11:25:00,516.26,516.26,515.57,515.6,2484.0,516.26,516.26,515.57,515.6,2484.0
2022-02-25 11:30:00,515.89,515.9,514.76,515.47,1300.0,515.89,515.9,514.76,515.47,1300.0
2022-02-25 11:35:00,515.53,516.82,515.5,515.96,7534.0,515.53,516.82,515.5,515.96,7534.0
2022-02-25 11:40:00,516.12,517.62,516.11,516.78,4093.0,516.12,517.62,516.11,516.78,4093.0
2022-02-25 11:45:00,517.24,518.48,517.2,517.9,1645.0,517.24,518.48,517.2,517.9,1645.0
2022-02-25 11:50:00,517.95,518.14,516.99,518.09,4126.0,517.95,518.14,516.99,518.09,4126.0
2022-02-25 11:55:00,518.36,518.39,518.22,518.22,600.0,518.36,518.39,518.22,518.22,600.0
2022-02-25 12:00:00,518.12,518.61,518.12,518.17,1823.0,518.12,518.61,518.12,518.17,1823.0
2022-02-25 12:05:00,517.89,518.96,517.89,517.89,1563.0,517.89,518.96,517.89,517.89,1563.0
2022-02-25 12:10:00,518.32,518.6,517.98,517.98,1688.0,518.32,518.6,517.98,517.98,1688.0
2022-02-25 12:15:00,517.92,519.75,517.92,519.75,2795.0,517.92,519.75,517.92,519.75,2795.0
2022-02-25 12:20:00,519.68,519.68,518.17,518.17,2566.0,519.68,519.68,518.17,518.17,2566.0
2022-02-25 12:25:00,518.51,519.9,518.51,519.29,1083.0,518.51,519.9,518.51,519.29,1083.0
2022-02-25 12:30:00,519.96,520.63,519.89,520.0,700.0,519.96,520.63,519.89,520.0,700.0
2022-02-25 12:35:00,520.05,520.05,519.23,519.23,924.0,520.05,520.05,519.23,519.23,924.0
2022-02-25 12:40:00,519.81,520.01,519.55,519.96,3185.0,519.81,520.01,519.55,519.96,3185.0
2022-02-25 12:45:00,519.81,519.81,517.65,517.83,1800.0,519.81,519.81,517.65,517.83,1800.0
2022-02-25 12:50:00,517.46,518.0,516.96,516.97,3538.0,517.46,518.0,516.96,516.97,3538.0
2022-02-25 12:55:00,515.94,517.36,515.65,516.9,2762.0,515.94,517.36,515.65,516.9,2762.0
2022-02-25 13:00:00,517.65,517.65,516.38,517.26,1553.0,517.65,517.65,516.38,517.26,1553.0
2022-02-25 13:05:00,517.0,517.0,515.38,515.38,1100.0,517.0,517.0,515.38,515.38,1100.0
2022-02-25 13:10:00,515.7,516.26,515.29,516.17,2004.0,515.7,516.26,515.29,516.17,2004.0
2022-02-25 13:15:00,515.75,516.78,515.63,516.68,1281.0,515.75,516.78,515.63,516.68,1281.0
2022-02-25 13:20:00,516.4,517.07,515.74,517.07,2421.0,516.4,517.07,515.74,517.07,2421.0
2022-02-25 13:25:00,516.78,518.91,516.75,517.92,2826.0,516.78,518.91,516.75,517.92,2826.0
2022-02-25 13:30:00,518.9,519.46,518.85,519.13,1200.0,518.9,519.46,518.85,519.13,1200.0
2022-02-25 13:35:00,518.92,519.17,518.17,518.99,1716.0,518.92,519.17,518.17,518.99,1716.0
2022-02-25 13:40:00,520.0,520.43,519.58,519.99,1700.0,520.0,520.43,519.58,519.99,1700.0
2022-02-25 13:45:00,520.06,520.2,519.64,519.81,1999.0,520.06,520.2,519.64,519.81,1999.0
2022-02-25 13:50:00,520.3,520.51,519.91,520.22,1126.0,520.3,520.51,519.91,520.22,1126.0
2022-02-25 13:55:00,520.0,521.12,519.23,520.8,2819.0,520.0,521.12,519.23,520.8,2819.0
2022-02-25 14:00:00,520.56,522.49,520.04,521.72,870.0,520.56,522.49,520.04,521.72,870.0
2022-02-25 14:05:00,521.69,521.69,520.12,520.12,1100.0,521.69,521.69,520.12,520.12,1100.0
2022-02-25 14:10:00,518.64,519.63,518.2,518.2,1110.0,518.64,519.63,518.2,518.2,1110.0
2022-02-25 14:15:00,519.02,519.53,518.76,518.83,1359.0,519.02,519.53,518.76,518.83,1359.0
2022-02-25 14:20:00,520.57,520.62,520.23,520.62,530.0,520.57,520.62,520.23,520.62,530.0
2022-02-25 14:25:00,520.87,521.27,520.33,520.4,1200.0,520.87,521.27,520.33,520.4,1200.0
2022-02-25 14:30:00,521.42,521.5,519.49,519.54,1000.0,521.42,521.5,519.49,519.54,1000.0
2022-02-25 14:35:00,519.27,519.91,518.85,519.79,1104.0,519.27,519.91,518.85,519.79,1104.0
2022-02-25 14:40:00,519.85,520.26,519.66,520.26,1300.0,519.85,520.26,519.66,520.26,1300.0
2022-02-25 14:45:00,519.68,520.04,519.38,519.72,1800.0,519.68,520.04,519.38,519.72,1800.0
2022-02-25 14:50:00,519.98,519.98,518.31,519.43,2054.0,519.98,519.98,518.31,519.43,2054.0
2022-02-25 14:55:00,519.6,520.72,519.45,520.53,1900.0,519.6,520.72,519.45,520.53,1900.0
2022-02-25 15:00:00,519.76,519.94,519.42,519.82,1250.0,519.76,519.94,519.42,519.82,1250.0
2022-02-25 15:05:00,519.46,519.89,519.35,519.55,1312.0,519.46,519.89,519.35,519.55,1312.0
2022-02-25 15:10:00,520.48,520.48,519.21,519.55,1762.0,520.48,520.48,519.21,519.55,1762.0
2022-02-25 15:15:00,520.03,520.85,520.03,520.39,3446.0,520.03,520.85,520.03,520.39,3446.0
2022-02-25 15:20:00,520.56,522.19,520.44,521.77,2116.0,520.56,522.19,520.44,521.77,2116.0
2022-02-25 15:25:00,522.0,522.45,521.25,521.47,3652.0,522.0,522.45,521.25,521.47,3652.0
2022-02-25 15:30:00,521.32,521.97,521.21,521.25,2400.0,521.32,521.97,521.21,521.25,2400.0
2022-02-25 15:35:00,521.04,521.04,519.72,520.76,1375.0,521.04,521.04,519.72,520.76,1375.0
2022-02-25 15:40:00,520.47,522.22,520.19,522.22,5260.0,520.47,522.22,520.19,522.22,5260.0
2022-02-25 15:45:00,522.22,522.98,521.23,521.23,8767.0,522.22,522.98,521.23,521.23,8767.0
2022-02-25 15:50:00,521.45,523.91,521.45,523.65,6339.0,521.45,523.91,521.45,523.65,6339.0
2022-02-25 15:55:00,523.27,524.02,522.01,522.41,13011.0,523.27,524.02,522.01,522.41,13011.0
2022-02-28 09:30:00,516.2,520.93,516.2,519.19,6568.0,516.2,520.93,516.2,519.19,6568.0
2022-02-28 09:35:00,520.44,524.13,520.44,524.13,1755.0,520.44,524.13,520.44,524.13,1755.0
2022-02-28 09:40:00,522.3,523.54,520.4,521.92,2750.0,522.3,523.54,520.4,521.92,2750.0
2022-02-28 09:45:00,523.41,524.46,522.69,522.91,1268.0,523.41,524.46,522.69,522.91,1268.0
2022-02-28 09:50:00,523.8,526.73,523.38,525.41,2045.0,523.8,526.73,523.38,525.41,2045.0
2022-02-28 09:55:00,525.03,525.63,522.59,524.24,6319.0,525.03,525.63,522.59,524.24,6319.0
2022-02-28 10:00:00,523.02,524.0,521.07,521.07,10957.0,523.02,524.0,521.07,521.07,10957.0
2022-02-28 10:05:00,522.08,523.4,521.36,522.48,2800.0,522.08,523.4,521.36,522.48,2800.0
2022-02-28 10:10:00,522.21,522.64,521.75,522.14,1720.0,522.21,522.64,521.75,522.14,1720.0
2022-02-28 10:15:00,522.3,522.68,521.3,522.13,7584.0,522.3,522.68,521.3,522.13,7584.0
2022-02-28 10:20:00,522.71,523.1,522.22,522.22,991.0,522.71,523.1,522.22,522.22,991.0
2022-02-28 10:25:00,521.23,522.49,521.23,522.49,1900.0,521.23,522.49,521.23,522.49,1900.0
2022-02-28 10:30:00,523.4,524.41,523.4,524.04,1050.0,523.4,524.41,523.4,524.04,1050.0
2022-02-28 10:35:00,524.0,525.0,523.7,525.0,2699.0,524.0,525.0,523.7,525.0,2699.0
2022-02-28 10:40:00,524.92,527.62,524.92,527.62,3692.0,524.92,527.62,524.92,527.62,3692.0
2022-02-28 10:45:00,527.52,528.22,527.42,528.12,900.0,527.52,528.22,527.42,528.12,900.0
2022-02-28 10:50:00,527.3,528.29,527.3,528.14,1000.0,527.3,528.29,527.3,528.14,1000.0
2022-02-28 10:55:00,528.14,528.44,527.46,528.44,1553.0,528.14,528.44,527.46,528.44,1553.0
2022-02-28 11:00:00,528.0,528.65,527.32,528.0,2462.0,528.0,528.65,527.32,528.0,2462.0
2022-02-28 11:05:00,527.64,528.06,526.54,527.32,2917.0,527.64,528.06,526.54,527.32,2917.0
2022-02-28 11:10:00,527.05,528.41,527.04,528.41,2000.0,527.05,528.41,527.04,528.41,2000.0
2022-02-28 11:15:00,527.78,528.27,527.08,527.38,1400.0,527.78,528.27,527.08,527.38,1400.0
2022-02-28 11:20:00,527.87,528.22,527.86,527.91,900.0,527.87,528.22,527.86,527.91,900.0
2022-02-28 11:25:00,528.17,530.23,527.84,529.83,6800.0,528.17,530.23,527.84,529.83,6800.0
2022-02-28 11:30:00,530.12,530.6,530.0,530.15,1989.0,530.12,530.6,530.0,530.15,1989.0
2022-02-28 11:35:00,530.18,531.19,530.18,530.58,2150.0,530.18,531.19,530.18,530.58,2150.0
2022-02-28 11:40:00,529.96,530.31,529.61,529.81,1500.0,529.96,530.31,529.61,529.81,1500.0
2022-02-28 11:45:00,529.92,529.92,528.5,528.87,1300.0,529.92,529.92,528.5,528.87,1300.0
2022-02-28 11:50:00,529.06,531.71,529.05,531.31,3458.0,529.06,531.71,529.05,531.31,3458.0
2022-02-28 11:55:00,530.88,531.62,530.61,530.91,1335.0,530.88,531.62,530.61,530.91,1335.0
2022-02-28 12:00:00,530.97,531.29,530.59,530.59,1674.0,530.97,531.29,530.59,530.59,1674.0
2022-02-28 12:05:00,530.56,530.75,529.2,529.2,2408.0,530.56,530.75,529.2,529.2,2408.0
2022-02-28 12:10:00,528.93,528.93,527.19,527.19,300.0,528.93,528.93,527.19,527.19,300.0
2022-02-28 12:15:00,527.18,528.76,527.09,528.22,3400.0,527.18,528.76,527.09,528.22,3400.0
2022-02-28 12:20:00,529.08,529.08,526.0,526.29,700.0,529.08,529.08,526.0,526.29,700.0
2022-02-28 12:25:00,526.56,526.79,525.93,525.97,2205.0,526.56,526.79,525.93,525.97,2205.0
2022-02-28 12:30:00,525.52,526.97,525.52,525.69,1019.0,525.52,526.97,525.52,525.69,1019.0
2022-02-28 12:35:00,525.69,525.69,525.69,525.69,0.0,525.69,525.69,525.69,525.69,0.0
2022-02-28 12:40:00,523.69,524.27,523.54,523.64,600.0,523.69,524.27,523.54,523.64,600.0
2022-02-28 12:45:00,523.15,523.22,522.6,523.22,1996.0,523.15,523.22,522.6,523.22,1996.0
2022-02-28 12:50:00,522.76,523.26,522.38,523.26,900.0,522.76,523.26,522.38,523.26,900.0
2022-02-28 12:55:00,522.49,523.25,522.48,523.25,500.0,522.49,523.25,522.48,523.25,500.0
2022-02-28 13:00:00,523.46,523.85,523.46,523.51,500.0,523.46,523.85,523.46,523.51,500.0
2022-02-28 13:05:00,524.07,525.3,523.71,525.22,1251.0,524.07,525.3,523.71,525.22,1251.0
2022-02-28 13:10:00,525.4,525.58,524.78,524.78,2257.0,525.4,525.58,524.78,524.78,2257.0
2022-02-28 13:15:00,524.39,524.69,523.21,523.89,2482.0,524.39,524.69,523.21,523.89,2482.0
2022-02-28 13:20:00,523.27,523.39,522.67,522.67,915.0,523.27,523.39,522.67,522.67,915.0
2022-02-28 13:25:00,522.76,523.82,522.76,523.45,1004.0,522.76,523.82,522.76,523.45,1004.0
2022-02-28 13:30:00,522.71,523.2,522.4,523.18,718.0,522.71,523.2,522.4,523.18,718.0
2022-02-28 13:35:00,523.08,523.17,523.08,523.17,200.0,523.08,523.17,523.08,523.17,200.0
2022-02-28 13:40:00,523.71,524.13,523.15,523.57,1220.0,523.71,524.13,523.15,523.57,1220.0
2022-02-28 13:45:00,523.35,524.75,523.35,524.74,3903.0,523.35,524.75,523.35,524.74,3903.0
2022-02-28 13:50:00,525.14,526.38,525.14,525.22,2540.0,525.14,526.38,525.14,525.22,2540.0
2022-02-28 13:55:00,525.1,525.71,524.87,525.7,1046.0,525.1,525.71,524.87,525.7,1046.0
2022-02-28 14:00:00,524.66,524.69,523.72,523.72,1800.0,524.66,524.69,523.72,523.72,1800.0
2022-02-28 14:05:00,522.89,523.22,521.0,521.11,4165.0,522.89,523.22,521.0,521.11,4165.0
2022-02-28 14:10:00,520.71,521.7,520.17,521.66,6208.0,520.71,521.7,520.17,521.66,6208.0
2022-02-28 14:15:00,521.67,523.71,521.31,523.71,2261.0,521.67,523.71,521.31,523.71,2261.0
2022-02-28 14:20:00,523.04,523.42,521.1,521.1,900.0,523.04,523.42,521.1,521.1,900.0
2022-02-28 14:25:00,521.92,522.49,521.53,522.19,900.0,521.92,522.49,521.53,522.19,900.0
2022-02-28 14:30:00,522.26,523.03,521.98,522.7,1300.0,522.26,523.03,521.98,522.7,1300.0
2022-02-28 14:35:00,522.89,523.66,522.33,523.63,6882.0,522.89,523.66,522.33,523.63,6882.0
2022-02-28 14:40:00,523.66,526.59,522.89,526.59,4359.0,523.66,526.59,522.89,526.59,4359.0
2022-02-28 14:45:00,525.54,526.34,525.0,525.55,2327.0,525.54,526.34,525.0,525.55,2327.0
2022-02-28 14:50:00,526.0,526.01,525.51,525.51,868.0,526.0,526.01,525.51,525.51,868.0
2022-02-28 14:55:00,526.44,527.83,526.44,527.22,2371.0,526.44,527.83,526.44,527.22,2371.0
2022-02-28 15:00:00,526.64,526.99,526.44,526.44,1800.0,526.64,526.99,526.44,526.44,1800.0
2022-02-28 15:05:00,525.34,526.44,525.08,526.44,2900.0,525.34,526.44,525.08,526.44,2900.0
2022-02-28 15:10:00,526.29,526.29,525.02,525.37,2268.0,526.29,526.29,525.02,525.37,2268.0
2022-02-28 15:15:00,525.06,526.87,525.06,526.13,2011.0,525.06,526.87,525.06,526.13,2011.0
2022-02-28 15:20:00,526.5,528.11,526.5,527.54,1300.0,526.5,528.11,526.5,527.54,1300.0
2022-02-28 15:25:00,527.17,528.14,527.12,527.6,2200.0,527.17,528.14,527.12,527.6,2200.0
2022-02-28 15:30:00,527.01,527.29,526.04,526.04,1998.0,527.01,527.29,526.04,526.04,1998.0
2022-02-28 15:35:00,525.73,525.79,525.1,525.52,3934.0,525.73,525.79,525.1,525.52,3934.0
2022-02-28 15:40:00,525.77,527.46,525.58,527.46,1614.0,525.77,527.46,525.58,527.46,1614.0
2022-02-28 15:45:00,528.2,530.23,527.97,529.67,3116.0,528.2,530.23,527.97,529.67,3116.0
2022-02-28 15:50:00,529.91,534.1,529.03,532.81,29788.0,529.91,534.1,529.03,532.81,29788.0
2022-02-28 15:55:00,533.0,533.16,531.72,532.36,28034.0,533.0,533.16,531.72,532.36,28034.0
2022-03-01 09:30:00,527.66,530.99,527.66,530.92,7711.0,527.66,530.99,527.66,530.92,7711.0
2022-03-01 09:35:00,531.29,534.43,531.23,532.44,3923.0,531.29,534.43,531.23,532.44,3923.0
2022-03-01 09:40:00,534.43,534.43,531.15,531.55,1900.0,534.43,534.43,531.15,531.55,1900.0
2022-03-01 09:45:00,531.06,533.6,530.62,533.11,1800.0,531.06,533.6,530.62,533.11,1800.0
2022-03-01 09:50:00,532.81,533.86,531.41,533.19,3000.0,532.81,533.86,531.41,533.19,3000.0
2022-03-01 09:55:00,533.04,534.9,532.88,533.69,2875.0,533.04,534.9,532.88,533.69,2875.0
2022-03-01 10:00:00,533.5,535.3,533.22,534.12,2400.0,533.5,535.3,533.22,534.12,2400.0
2022-03-01 10:05:00,533.82,537.04,533.82,536.0,2370.0,533.82,537.04,533.82,536.0,2370.0
2022-03-01 10:10:00,534.83,534.83,533.17,533.41,700.0,534.83,534.83,533.17,533.41,700.0
2022-03-01 10:15:00,535.06,535.81,534.08,535.81,806.0,535.06,535.81,534.08,535.81,806.0
2022-03-01 10:20:00,537.02,538.03,537.02,537.97,2091.0,537.02,538.03,537.02,537.97,2091.0
2022-03-01 10:25:00,538.28,538.94,538.13,538.65,2200.0,538.28,538.94,538.13,538.65,2200.0
2022-03-01 10:30:00,538.94,540.53,538.2,538.2,3200.0,538.94,540.53,538.2,538.2,3200.0
2022-03-01 10:35:00,537.62,538.75,537.41,537.67,2200.0,537.62,538.75,537.41,537.67,2200.0
2022-03-01 10:40:00,538.13,538.13,534.72,535.18,2292.0,538.13,538.13,534.72,535.18,2292.0
2022-03-01 10:45:00,535.5,535.9,534.65,534.65,1100.0,535.5,535.9,534.65,534.65,1100.0
2022-03-01 10:50:00,534.26,534.42,532.88,533.88,1200.0,534.26,534.42,532.88,533.88,1200.0
2022-03-01 10:55:00,533.38,534.29,532.37,534.16,2006.0,533.38,534.29,532.37,534.16,2006.0
2022-03-01 11:00:00,534.38,536.14,534.24,535.7,1300.0,534.38,536.14,534.24,535.7,1300.0
2022-03-01 11:05:00,536.49,536.89,535.95,536.28,2570.0,536.49,536.89,535.95,536.28,2570.0
2022-03-01 11:10:00,536.5,537.72,536.5,537.71,1500.0,536.5,537.72,536.5,537.71,1500.0
2022-03-01 11:15:00,537.35,538.34,536.92,536.92,2699.0,537.35,538.34,536.92,536.92,2699.0
2022-03-01 11:20:00,537.08,540.17,537.03,539.68,4045.0,537.08,540.17,537.03,539.68,4045.0
2022-03-01 11:25:00,539.77,540.31,537.95,538.32,4511.0,539.77,540.31,537.95,538.32,4511.0
2022-03-01 11:30:00,538.43,538.43,533.49,534.13,3412.0,538.43,538.43,533.49,534.13,3412.0
2022-03-01 11:35:00,534.17,535.38,534.16,535.38,4790.0,534.17,535.38,534.16,535.38,4790.0
2022-03-01 11:40:00,534.69,535.65,534.54,535.65,1400.0,534.69,535.65,534.54,535.65,1400.0
2022-03-01 11:45:00,534.38,534.39,532.58,534.0,2550.0,534.38,534.39,532.58,534.0,2550.0
2022-03-01 11:50:00,534.19,534.44,533.33,533.75,7006.0,534.19,534.44,533.33,533.75,7006.0
2022-03-01 11:55:00,534.01,534.42,533.67,534.04,1405.0,534.01,534.42,533.67,534.04,1405.0
2022-03-01 12:00:00,533.83,533.83,532.83,532.9,1900.0,533.83,533.83,532.83,532.9,1900.0
2022-03-01 12:05:00,532.46,532.46,530.72,530.84,1500.0,532.46,532.46,530.72,530.84,1500.0
2022-03-01 12:10:00,530.8,531.29,530.52,530.55,5142.0,530.8,531.29,530.52,530.55,5142.0
2022-03-01 12:15:00,530.37,531.71,530.37,531.71,1000.0,530.37,531.71,530.37,531.71,1000.0
2022-03-01 12:20:00,531.56,532.74,531.55,532.48,1948.0,531.56,532.74,531.55,532.48,1948.0
2022-03-01 12:25:00,532.03,532.61,531.91,531.92,3271.0,532.03,532.61,531.91,531.92,3271.0
2022-03-01 12:30:00,531.3,533.22,531.3,533.22,1700.0,531.3,533.22,531.3,533.22,1700.0
2022-03-01 12:35:00,533.57,535.05,533.55,534.93,1400.0,533.57,535.05,533.55,534.93,1400.0
2022-03-01 12:40:00,534.25,535.66,534.24,535.56,1100.0,534.25,535.66,534.24,535.56,1100.0
2022-03-01 12:45:00,535.84,536.4,535.2,536.38,1600.0,535.84,536.4,535.2,536.38,1600.0
2022-03-01 12:50:00,536.45,536.47,536.07,536.07,600.0,536.45,536.47,536.07,536.07,600.0
2022-03-01 12:55:00,536.42,536.77,535.78,536.77,1973.0,536.42,536.77,535.78,536.77,1973.0
2022-03-01 13:00:00,536.63,538.9,536.63,538.9,8507.0,536.63,538.9,536.63,538.9,8507.0
2022-03-01 13:05:00,538.79,539.08,538.27,538.93,8010.0,538.79,539.08,538.27,538.93,8010.0
2022-03-01 13:10:00,539.38,539.8,538.43,538.67,13520.0,539.38,539.8,538.43,538.67,13520.0
2022-03-01 13:15:00,538.52,538.52,537.58,538.07,4802.0,538.52,538.52,537.58,538.07,4802.0
2022-03-01 13:20:00,537.49,539.14,537.49,538.55,6909.0,537.49,539.14,537.49,538.55,6909.0
2022-03-01 13:25:00,538.54,538.72,537.24,537.24,8945.0,538.54,538.72,537.24,537.24,8945.0
2022-03-01 13:30:00,537.41,537.5,535.31,535.47,2400.0,537.41,537.5,535.31,535.47,2400.0
2022-03-01 13:35:00,535.48,536.35,535.2,535.78,1700.0,535.48,536.35,535.2,535.78,1700.0
2022-03-01 13:40:00,536.32,536.52,534.36,535.25,1500.0,536.32,536.52,534.36,535.25,1500.0
2022-03-01 13:45:00,535.96,536.05,534.56,534.56,1700.0,535.96,536.05,534.56,534.56,1700.0
2022-03-01 13:50:00,533.97,534.54,533.75,534.35,1504.0,533.97,534.54,533.75,534.35,1504.0
2022-03-01 13:55:00,534.43,536.28,534.43,535.8,2112.0,534.43,536.28,534.43,535.8,2112.0
2022-03-01 14:00:00,534.97,534.97,533.87,534.58,1100.0,534.97,534.97,533.87,534.58,1100.0
2022-03-01 14:05:00,534.9,535.57,534.9,535.57,1800.0,534.9,535.57,534.9,535.57,1800.0
2022-03-01 14:10:00,534.94,534.94,533.2,534.24,1236.0,534.94,534.94,533.2,534.24,1236.0
2022-03-01 14:15:00,533.48,534.53,533.07,533.98,1687.0,533.48,534.53,533.07,533.98,1687.0
2022-03-01 14:20:00,534.21,535.58,533.55,535.58,1820.0,534.21,535.58,533.55,535.58,1820.0
2022-03-01 14:25:00,535.77,535.77,534.87,535.55,3542.0,535.77,535.77,534.87,535.55,3542.0
2022-03-01 14:30:00,534.75,534.75,534.2,534.2,400.0,534.75,534.75,534.2,534.2,400.0
2022-03-01 14:35:00,534.49,535.51,533.79,535.5,6049.0,534.49,535.51,533.79,535.5,6049.0
2022-03-01 14:40:00,535.11,535.73,535.02,535.7,1000.0,535.11,535.73,535.02,535.7,1000.0
2022-03-01 14:45:00,535.97,536.39,534.26,534.81,3317.0,535.97,536.39,534.26,534.81,3317.0
2022-03-01 14:50:00,534.7,534.95,533.35,533.75,3686.0,534.7,534.95,533.35,533.75,3686.0
2022-03-01 14:55:00,533.77,533.84,533.33,533.76,2134.0,533.77,533.84,533.33,533.76,2134.0
2022-03-01 15:00:00,533.87,536.7,533.15,536.7,14100.0,533.87,536.7,533.15,536.7,14100.0
2022-03-01 15:05:00,537.65,539.99,537.65,539.95,1867.0,537.65,539.99,537.65,539.95,1867.0
2022-03-01 15:10:00,539.86,539.93,537.86,537.87,1724.0,539.86,539.93,537.86,537.87,1724.0
2022-03-01 15:15:00,537.34,537.34,535.64,535.64,2160.0,537.34,537.34,535.64,535.64,2160.0
2022-03-01 15:20:00,535.82,536.01,534.09,534.6,1961.0,535.82,536.01,534.09,534.6,1961.0
2022-03-01 15:25:00,534.13,535.12,533.95,533.96,5480.0,534.13,535.12,533.95,533.96,5480.0
2022-03-01 15:30:00,533.62,534.3,532.92,534.01,2800.0,533.62,534.3,532.92,534.01,2800.0
2022-03-01 15:35:00,533.96,535.25,533.72,534.88,2453.0,533.96,535.25,533.72,534.88,2453.0
2022-03-01 15:40:00,534.83,535.55,532.93,532.93,3000.0,534.83,535.55,532.93,532.93,3000.0
2022-03-01 15:45:00,532.85,533.31,531.49,531.49,6700.0,532.85,533.31,531.49,531.49,6700.0
2022-03-01 15:50:00,531.18,535.25,531.11,535.25,10352.0,531.18,535.25,531.11,535.25,10352.0
2022-03-01 15:55:00,534.58,535.95,533.69,535.47,22184.0,534.58,535.95,533.69,535.47,22184.0
2022-03-02 09:30:00,537.31,538.93,536.91,538.64,5329.0,537.31,538.93,536.91,538.64,5329.0
2022-03-02 09:35:00,539.73,540.97,537.57,539.18,4359.0,539.73,540.97,537.57,539.18,4359.0
2022-03-02 09:40:00,540.99,545.97,540.99,545.97,2049.0,540.99,545.97,540.99,545.97,2049.0
2022-03-02 09:45:00,544.82,544.95,543.47,544.31,1900.0,544.82,544.95,543.47,544.31,1900.0
2022-03-02 09:50:00,545.04,545.04,542.33,542.74,3600.0,545.04,545.04,542.33,542.74,3600.0
2022-03-02 09:55:00,543.3,543.42,540.7,542.61,3700.0,543.3,543.42,540.7,542.61,3700.0
2022-03-02 10:00:00,542.2,543.75,541.79,543.45,4817.0,542.2,543.75,541.79,543.45,4817.0
2022-03-02 10:05:00,543.58,544.23,540.88,540.88,10981.0,543.58,544.23,540.88,540.88,10981.0
2022-03-02 10:10:00,541.05,542.23,540.51,541.78,8476.0,541.05,542.23,540.51,541.78,8476.0
2022-03-02 10:15:00,541.47,541.47,538.56,539.8,4531.0,541.47,541.47,538.56,539.8,4531.0
2022-03-02 10:20:00,539.74,540.59,538.68,538.99,2928.0,539.74,540.59,538.68,538.99,2928.0
2022-03-02 10:25:00,539.39,544.97,538.89,544.47,3143.0,539.39,544.97,538.89,544.47,3143.0
2022-03-02 10:30:00,545.4,545.52,540.1,540.59,3532.0,545.4,545.52,540.1,540.59,3532.0
2022-03-02 10:35:00,540.47,543.86,540.47,543.17,2048.0,540.47,543.86,540.47,543.17,2048.0
2022-03-02 10:40:00,543.08,543.09,541.84,541.85,888.0,543.08,543.09,541.84,541.85,888.0
2022-03-02 10:45:00,541.8,542.63,541.22,542.63,1400.0,541.8,542.63,541.22,542.63,1400.0
2022-03-02 10:50:00,544.4,544.4,540.14,540.14,2585.0,544.4,544.4,540.14,540.14,2585.0
2022-03-02 10:55:00,540.35,541.5,540.17,540.98,1400.0,540.35,541.5,540.17,540.98,1400.0
2022-03-02 11:00:00,540.53,544.16,539.95,544.16,3100.0,540.53,544.16,539.95,544.16,3100.0
2022-03-02 11:05:00,543.64,544.66,542.77,542.77,2400.0,543.64,544.66,542.77,542.77,2400.0
2022-03-02 11:10:00,542.6,543.86,542.16,543.86,2003.0,542.6,543.86,542.16,543.86,2003.0
2022-03-02 11:15:00,544.17,544.17,542.87,543.02,1346.0,544.17,544.17,542.87,543.02,1346.0
2022-03-02 11:20:00,542.99,543.4,542.5,543.08,1300.0,542.99,543.4,542.5,543.08,1300.0
2022-03-02 11:25:00,543.51,544.1,542.68,542.68,3277.0,543.51,544.1,542.68,542.68,3277.0
2022-03-02 11:30:00,542.16,544.28,542.16,543.83,1300.0,542.16,544.28,542.16,543.83,1300.0
2022-03-02 11:35:00,543.29,543.67,542.74,543.67,1400.0,543.29,543.67,542.74,543.67,1400.0
2022-03-02 11:40:00,543.02,543.51,542.12,542.63,1600.0,543.02,543.51,542.12,542.63,1600.0
2022-03-02 11:45:00,542.35,543.12,542.02,542.02,700.0,542.35,543.12,542.02,542.02,700.0
2022-03-02 11:50:00,541.54,541.8,540.28,540.54,1100.0,541.54,541.8,540.28,540.54,1100.0
2022-03-02 11:55:00,540.81,542.0,540.02,541.46,2300.0,540.81,542.0,540.02,541.46,2300.0
2022-03-02 12:00:00,541.82,542.07,540.44,540.97,2108.0,541.82,542.07,540.44,540.97,2108.0
2022-03-02 12:05:00,540.65,541.98,540.01,541.98,1700.0,540.65,541.98,540.01,541.98,1700.0
2022-03-02 12:10:00,542.81,542.99,542.32,542.68,1130.0,542.81,542.99,542.32,542.68,1130.0
2022-03-02 12:15:00,542.93,542.93,541.78,542.5,1214.0,542.93,542.93,541.78,542.5,1214.0
2022-03-02 12:20:00,542.61,542.91,541.95,541.95,1000.0,542.61,542.91,541.95,541.95,1000.0
2022-03-02 12:25:00,541.75,542.12,541.38,541.47,1829.0,541.75,542.12,541.38,541.47,1829.0
2022-03-02 12:30:00,541.41,541.52,541.15,541.47,700.0,541.41,541.52,541.15,541.47,700.0
2022-03-02 12:35:00,541.09,542.98,540.62,542.66,2800.0,541.09,542.98,540.62,542.66,2800.0
2022-03-02 12:40:00,541.79,541.79,541.28,541.74,500.0,541.79,541.79,541.28,541.74,500.0
2022-03-02 12:45:00,541.88,541.89,540.99,541.59,1000.0,541.88,541.89,540.99,541.59,1000.0
2022-03-02 12:50:00,541.43,542.13,540.96,541.36,1899.0,541.43,542.13,540.96,541.36,1899.0
2022-03-02 12:55:00,540.71,541.89,540.71,540.95,1575.0,540.71,541.89,540.71,540.95,1575.0
2022-03-02 13:00:00,541.5,542.45,541.44,542.44,1816.0,541.5,542.45,541.44,542.44,1816.0
2022-03-02 13:05:00,542.85,543.46,542.66,542.95,1810.0,542.85,543.46,542.66,542.95,1810.0
2022-03-02 13:10:00,543.22,543.87,543.21,543.48,2256.0,543.22,543.87,543.21,543.48,2256.0
2022-03-02 13:15:00,543.35,543.67,543.18,543.18,900.0,543.35,543.67,543.18,543.18,900.0
2022-03-02 13:20:00,543.3,543.45,542.76,542.76,1347.0,543.3,543.45,542.76,542.76,1347.0
2022-03-02 13:25:00,542.75,542.75,542.33,542.33,400.0,542.75,542.75,542.33,542.33,400.0
2022-03-02 13:30:00,541.76,543.47,541.76,542.59,2100.0,541.76,543.47,541.76,542.59,2100.0
2022-03-02 13:35:00,542.78,542.95,542.64,542.95,400.0,542.78,542.95,542.64,542.95,400.0
2022-03-02 13:40:00,542.98,543.29,542.11,543.29,1000.0,542.98,543.29,542.11,543.29,1000.0
2022-03-02 13:45:00,543.14,543.14,542.08,542.27,1548.0,543.14,543.14,542.08,542.27,1548.0
2022-03-02 13:50:00,542.28,543.59,542.28,543.25,1125.0,542.28,543.59,542.28,543.25,1125.0
2022-03-02 13:55:00,543.29,543.29,542.76,542.76,1919.0,543.29,543.29,542.76,542.76,1919.0
2022-03-02 14:00:00,543.29,543.84,542.84,543.84,900.0,543.29,543.84,542.84,543.84,900.0
2022-03-02 14:05:00,543.79,544.06,543.79,543.81,329.0,543.79,544.06,543.79,543.81,329.0
2022-03-02 14:10:00,543.55,544.66,543.55,544.52,1500.0,543.55,544.66,543.55,544.52,1500.0
2022-03-02 14:15:00,544.83,545.21,544.78,545.21,1450.0,544.83,545.21,544.78,545.21,1450.0
2022-03-02 14:20:00,545.4,545.83,544.61,544.61,2602.0,545.4,545.83,544.61,544.61,2602.0
2022-03-02 14:25:00,544.0,544.0,543.75,543.75,410.0,544.0,544.0,543.75,543.75,410.0
2022-03-02 14:30:00,542.81,543.25,542.65,543.02,1100.0,542.81,543.25,542.65,543.02,1100.0
2022-03-02 14:35:00,543.19,543.87,543.03,543.52,800.0,543.19,543.87,543.03,543.52,800.0
2022-03-02 14:40:00,543.91,544.52,543.73,544.52,1400.0,543.91,544.52,543.73,544.52,1400.0
2022-03-02 14:45:00,544.39,544.71,543.73,544.67,1568.0,544.39,544.71,543.73,544.67,1568.0
2022-03-02 14:50:00,544.77,545.47,543.61,543.61,2792.0,544.77,545.47,543.61,543.61,2792.0
2022-03-02 14:55:00,543.18,543.56,542.07,542.27,1700.0,543.18,543.56,542.07,542.27,1700.0
2022-03-02 15:00:00,542.93,543.19,542.33,542.76,1791.0,542.93,543.19,542.33,542.76,1791.0
2022-03-02 15:05:00,542.74,542.74,541.41,541.99,2907.0,542.74,542.74,541.41,541.99,2907.0
2022-03-02 15:10:00,541.92,541.92,540.89,540.89,400.0,541.92,541.92,540.89,540.89,400.0
2022-03-02 15:15:00,540.45,540.55,539.0,540.18,11086.0,540.45,540.55,539.0,540.18,11086.0
2022-03-02 15:20:00,540.2,540.52,540.2,540.51,400.0,540.2,540.52,540.2,540.51,400.0
2022-03-02 15:25:00,540.9,540.9,539.96,540.3,1400.0,540.9,540.9,539.96,540.3,1400.0
2022-03-02 15:30:00,540.62,541.7,540.62,541.62,1200.0,540.62,541.7,540.62,541.62,1200.0
2022-03-02 15:35:00,541.4,541.78,541.14,541.38,1235.0,541.4,541.78,541.14,541.38,1235.0
2022-03-02 15:40:00,541.14,541.51,540.94,541.2,1400.0,541.14,541.51,540.94,541.2,1400.0
2022-03-02 15:45:00,541.27,542.71,541.27,542.13,5710.0,541.27,542.71,541.27,542.13,5710.0
2022-03-02 15:50:00,542.33,542.84,541.82,542.49,5008.0,542.33,542.84,541.82,542.49,5008.0
2022-03-02 15:55:00,542.13,542.13,540.17,540.49,13946.0,542.13,542.13,540.17,540.49,13946.0
2022-03-03 09:30:00,545.93,553.1,543.66,552.27,10351.0,545.93,553.1,543.66,552.27,10351.0
2022-03-03 09:35:00,553.11,553.11,549.97,551.27,700.0,553.11,553.11,549.97,551.27,700.0
2022-03-03 09:40:00,552.31,552.31,548.61,549.02,1800.0,552.31,552.31,548.61,549.02,1800.0
2022-03-03 09:45:00,549.55,550.58,546.01,546.01,1400.0,549.55,550.58,546.01,546.01,1400.0
2022-03-03 09:50:00,547.18,547.18,546.82,546.82,300.0,547.18,547.18,546.82,546.82,300.0
2022-03-03 09:55:00,546.39,548.36,546.39,548.36,1000.0,546.39,548.36,546.39,548.36,1000.0
2022-03-03 10:00:00,547.6,548.29,546.87,547.86,600.0,547.6,548.29,546.87,547.86,600.0
2022-03-03 10:05:00,547.44,547.44,545.59,545.6,1000.0,547.44,547.44,545.59,545.6,1000.0
2022-03-03 10:10:00,545.17,545.53,544.15,544.3,600.0,545.17,545.53,544.15,544.3,600.0
2022-03-03 10:15:00,542.61,543.5,542.21,543.4,2424.0,542.61,543.5,542.21,543.4,2424.0
2022-03-03 10:20:00,542.63,542.81,540.44,540.5,3500.0,542.63,542.81,540.44,540.5,3500.0
2022-03-03 10:25:00,539.85,540.38,539.48,539.94,1100.0,539.85,540.38,539.48,539.94,1100.0
2022-03-03 10:30:00,539.67,539.69,538.31,539.69,800.0,539.67,539.69,538.31,539.69,800.0
2022-03-03 10:35:00,539.45,539.45,536.88,536.91,900.0,539.45,539.45,536.88,536.91,900.0
2022-03-03 10:40:00,536.35,537.41,536.35,536.59,2079.0,536.35,537.41,536.35,536.59,2079.0
2022-03-03 10:45:00,536.49,537.08,535.02,536.89,1103.0,536.49,537.08,535.02,536.89,1103.0
2022-03-03 10:50:00,536.26,536.94,535.83,536.93,2046.0,536.26,536.94,535.83,536.93,2046.0
2022-03-03 10:55:00,536.6,536.6,534.69,534.85,2300.0,536.6,536.6,534.69,534.85,2300.0
2022-03-03 11:00:00,536.05,536.42,535.05,535.05,600.0,536.05,536.42,535.05,535.05,600.0
2022-03-03 11:05:00,535.68,535.73,534.98,535.67,1000.0,535.68,535.73,534.98,535.67,1000.0
2022-03-03 11:10:00,535.75,535.75,534.05,534.1,1000.0,535.75,535.75,534.05,534.1,1000.0
2022-03-03 11:15:00,534.72,535.53,534.2,535.53,775.0,534.72,535.53,534.2,535.53,775.0
2022-03-03 11:20:00,535.69,536.32,535.21,535.51,2900.0,535.69,536.32,535.21,535.51,2900.0
2022-03-03 11:25:00,536.5,537.82,536.39,537.52,2300.0,536.5,537.82,536.39,537.52,2300.0
2022-03-03 11:30:00,537.75,538.1,537.75,537.87,314.0,537.75,538.1,537.75,537.87,314.0
2022-03-03 11:35:00,537.14,537.43,536.65,537.43,900.0,537.14,537.43,536.65,537.43,900.0
2022-03-03 11:40:00,537.0,538.34,537.0,538.34,572.0,537.0,538.34,537.0,538.34,572.0
2022-03-03 11:45:00,537.98,538.52,537.52,537.52,1300.0,537.98,538.52,537.52,537.52,1300.0
2022-03-03 11:50:00,538.34,538.34,537.19,538.14,1900.0,538.34,538.34,537.19,538.14,1900.0
2022-03-03 11:55:00,537.71,538.44,537.36,537.64,1100.0,537.71,538.44,537.36,537.64,1100.0
2022-03-03 12:00:00,537.03,538.11,537.03,537.66,600.0,537.03,538.11,537.03,537.66,600.0
2022-03-03 12:05:00,537.24,537.91,537.12,537.91,500.0,537.24,537.91,537.12,537.91,500.0
2022-03-03 12:10:00,537.13,538.15,537.13,538.0,3245.0,537.13,538.15,537.13,538.0,3245.0
2022-03-03 12:15:00,537.67,537.95,537.67,537.9,400.0,537.67,537.95,537.67,537.9,400.0
2022-03-03 12:20:00,537.59,538.02,536.21,536.7,1100.0,537.59,538.02,536.21,536.7,1100.0
2022-03-03 12:25:00,535.0,535.47,534.84,535.02,1000.0,535.0,535.47,534.84,535.02,1000.0
2022-03-03 12:30:00,534.79,539.8,534.78,539.8,3598.0,534.79,539.8,534.78,539.8,3598.0
2022-03-03 12:35:00,539.9,541.68,538.75,538.75,1400.0,539.9,541.68,538.75,538.75,1400.0
2022-03-03 12:40:00,538.48,538.75,538.24,538.75,300.0,538.48,538.75,538.24,538.75,300.0
2022-03-03 12:45:00,538.98,538.98,537.94,538.72,500.0,538.98,538.98,537.94,538.72,500.0
2022-03-03 12:50:00,538.01,539.05,537.88,539.05,600.0,538.01,539.05,537.88,539.05,600.0
2022-03-03 12:55:00,539.19,540.1,539.19,539.57,700.0,539.19,540.1,539.19,539.57,700.0
2022-03-03 13:00:00,539.31,540.38,538.75,540.38,1844.0,539.31,540.38,538.75,540.38,1844.0
2022-03-03 13:05:00,540.38,541.19,540.18,540.21,700.0,540.38,541.19,540.18,540.21,700.0
2022-03-03 13:10:00,540.5,541.73,540.5,541.04,655.0,540.5,541.73,540.5,541.04,655.0
2022-03-03 13:15:00,541.81,542.62,541.81,542.62,600.0,541.81,542.62,541.81,542.62,600.0
2022-03-03 13:20:00,542.32,542.97,542.06,542.06,979.0,542.32,542.97,542.06,542.06,979.0
2022-03-03 13:25:00,542.82,543.31,542.55,543.07,900.0,542.82,543.31,542.55,543.07,900.0
2022-03-03 13:30:00,543.09,543.09,541.73,541.74,1500.0,543.09,543.09,541.73,541.74,1500.0
2022-03-03 13:35:00,542.21,542.26,541.53,542.02,2458.0,542.21,542.26,541.53,542.02,2458.0
2022-03-03 13:40:00,542.34,542.34,541.66,542.27,1200.0,542.34,542.34,541.66,542.27,1200.0
2022-03-03 13:45:00,542.54,542.96,542.24,542.91,1340.0,542.54,542.96,542.24,542.91,1340.0
2022-03-03 13:50:00,543.97,543.97,543.27,543.27,600.0,543.97,543.97,543.27,543.27,600.0
2022-03-03 13:55:00,543.59,543.59,542.91,543.22,400.0,543.59,543.59,542.91,543.22,400.0
2022-03-03 14:00:00,544.56,544.56,543.8,544.27,914.0,544.56,544.56,543.8,544.27,914.0
2022-03-03 14:05:00,543.62,543.62,541.36,541.36,5496.0,543.62,543.62,541.36,541.36,5496.0
2022-03-03 14:10:00,541.32,542.14,539.48,542.14,3961.0,541.32,542.14,539.48,542.14,3961.0
2022-03-03 14:15:00,543.03,544.27,543.03,543.67,800.0,543.03,544.27,543.03,543.67,800.0
2022-03-03 14:20:00,542.71,543.68,542.12,542.99,600.0,542.71,543.68,542.12,542.99,600.0
2022-03-03 14:25:00,543.59,544.28,543.55,543.67,1700.0,543.59,544.28,543.55,543.67,1700.0
2022-03-03 14:30:00,543.22,543.35,542.71,542.87,800.0,543.22,543.35,542.71,542.87,800.0
2022-03-03 14:35:00,542.99,542.99,540.84,541.86,1680.0,542.99,542.99,540.84,541.86,1680.0
2022-03-03 14:40:00,541.57,541.81,540.51,540.51,1000.0,541.57,541.81,540.51,540.51,1000.0
2022-03-03 14:45:00,539.68,539.83,539.56,539.56,400.0,539.68,539.83,539.56,539.56,400.0
2022-03-03 14:50:00,539.3,539.47,539.0,539.05,1080.0,539.3,539.47,539.0,539.05,1080.0
2022-03-03 14:55:00,539.2,540.31,538.92,540.31,1200.0,539.2,540.31,538.92,540.31,1200.0
2022-03-03 15:00:00,540.12,540.12,538.87,538.87,700.0,540.12,540.12,538.87,538.87,700.0
2022-03-03 15:05:00,538.87,539.29,537.49,537.56,4715.0,538.87,539.29,537.49,537.56,4715.0
2022-03-03 15:10:00,537.32,538.87,537.32,538.87,2389.0,537.32,538.87,537.32,538.87,2389.0
2022-03-03 15:15:00,538.38,539.96,538.06,539.93,1600.0,538.38,539.96,538.06,539.93,1600.0
2022-03-03 15:20:00,539.52,539.97,538.58,538.75,2016.0,539.52,539.97,538.58,538.75,2016.0
2022-03-03 15:25:00,538.51,539.74,538.51,539.38,2400.0,538.51,539.74,538.51,539.38,2400.0
2022-03-03 15:30:00,539.18,539.18,538.2,538.48,1500.0,539.18,539.18,538.2,538.48,1500.0
2022-03-03 15:35:00,538.57,538.63,537.42,538.2,2189.0,538.57,538.63,537.42,538.2,2189.0
2022-03-03 15:40:00,538.1,538.24,537.3,537.53,2438.0,538.1,538.24,537.3,537.53,2438.0
2022-03-03 15:45:00,537.32,537.62,536.67,537.36,3700.0,537.32,537.62,536.67,537.36,3700.0
2022-03-03 15:50:00,536.44,540.02,536.44,538.32,7215.0,536.44,540.02,536.44,538.32,7215.0
2022-03-03 15:55:00,538.43,538.94,537.93,538.93,7757.0,538.43,538.94,537.93,538.93,7757.0
2022-03-04 09:30:00,537.54,539.29,537.54,539.29,6555.0,537.54,539.29,537.54,539.29,6555.0
2022-03-04 09:35:00,539.05,539.55,538.34,538.34,500.0,539.05,539.55,538.34,538.34,500.0
2022-03-04 09:40:00,536.34,537.57,534.2,534.2,522.0,536.34,537.57,534.2,534.2,522.0
2022-03-04 09:45:00,534.73,536.04,534.73,535.36,900.0,534.73,536.04,534.73,535.36,900.0
2022-03-04 09:50:00,534.69,536.85,534.69,536.69,891.0,534.69,536.85,534.69,536.69,891.0
2022-03-04 09:55:00,535.44,537.02,534.87,535.69,3066.0,535.44,537.02,534.87,535.69,3066.0
2022-03-04 10:00:00,536.21,536.99,534.16,534.16,1055.0,536.21,536.99,534.16,534.16,1055.0
2022-03-04 10:05:00,534.08,534.08,530.13,530.13,1700.0,534.08,534.08,530.13,530.13,1700.0
2022-03-04 10:10:00,530.23,530.23,528.43,529.01,1500.0,530.23,530.23,528.43,529.01,1500.0
2022-03-04 10:15:00,528.65,530.16,528.65,530.16,981.0,528.65,530.16,528.65,530.16,981.0
2022-03-04 10:20:00,530.49,531.17,530.2,530.2,1006.0,530.49,531.17,530.2,530.2,1006.0
2022-03-04 10:25:00,530.66,530.66,528.57,529.25,657.0,530.66,530.66,528.57,529.25,657.0
2022-03-04 10:30:00,528.0,528.0,527.81,527.81,300.0,528.0,528.0,527.81,527.81,300.0
2022-03-04 10:35:00,530.0,531.39,529.7,529.7,1668.0,530.0,531.39,529.7,529.7,1668.0
2022-03-04 10:40:00,528.86,529.23,528.14,529.23,700.0,528.86,529.23,528.14,529.23,700.0
2022-03-04 10:45:00,529.33,531.22,528.49,530.55,10751.0,529.33,531.22,528.49,530.55,10751.0
2022-03-04 10:50:00,530.54,532.08,530.54,532.08,900.0,530.54,532.08,530.54,532.08,900.0
2022-03-04 10:55:00,531.5,532.0,531.13,531.13,1519.0,531.5,532.0,531.13,531.13,1519.0
2022-03-04 11:00:00,531.04,531.88,530.85,530.85,2784.0,531.04,531.88,530.85,530.85,2784.0
2022-03-04 11:05:00,530.83,530.89,530.33,530.89,1390.0,530.83,530.89,530.33,530.89,1390.0
2022-03-04 11:10:00,530.61,530.91,530.1,530.1,3028.0,530.61,530.91,530.1,530.1,3028.0
2022-03-04 11:15:00,530.62,532.55,530.62,532.55,2560.0,530.62,532.55,530.62,532.55,2560.0
2022-03-04 11:20:00,532.1,534.38,532.1,533.45,2582.0,532.1,534.38,532.1,533.45,2582.0
2022-03-04 11:25:00,532.97,533.82,532.19,532.78,1671.0,532.97,533.82,532.19,532.78,1671.0
2022-03-04 11:30:00,532.28,533.58,531.76,533.58,1858.0,532.28,533.58,531.76,533.58,1858.0
2022-03-04 11:35:00,533.61,533.84,532.92,533.84,3274.0,533.61,533.84,532.92,533.84,3274.0
2022-03-04 11:40:00,534.12,534.8,534.05,534.05,1200.0,534.12,534.8,534.05,534.05,1200.0
2022-03-04 11:45:00,534.73,535.45,534.63,535.45,600.0,534.73,535.45,534.63,535.45,600.0
2022-03-04 11:50:00,535.96,535.96,534.4,534.45,1344.0,535.96,535.96,534.4,534.45,1344.0
2022-03-04 11:55:00,534.63,534.74,533.94,534.74,412.0,534.63,534.74,533.94,534.74,412.0
2022-03-04 12:00:00,534.61,534.63,533.85,534.07,3787.0,534.61,534.63,533.85,534.07,3787.0
2022-03-04 12:05:00,533.89,535.46,533.34,535.46,3029.0,533.89,535.46,533.34,535.46,3029.0
2022-03-04 12:10:00,535.51,537.93,535.51,537.88,1300.0,535.51,537.93,535.51,537.88,1300.0
2022-03-04 12:15:00,538.11,538.84,537.56,537.56,5284.0,538.11,538.84,537.56,537.56,5284.0
2022-03-04 12:20:00,537.47,537.47,536.68,537.12,3103.0,537.47,537.47,536.68,537.12,3103.0
2022-03-04 12:25:00,536.88,537.16,536.14,537.02,4123.0,536.88,537.16,536.14,537.02,4123.0
2022-03-04 12:30:00,536.64,537.11,536.25,536.25,1200.0,536.64,537.11,536.25,536.25,1200.0
2022-03-04 12:35:00,536.4,536.78,535.91,536.77,600.0,536.4,536.78,535.91,536.77,600.0
2022-03-04 12:40:00,535.6,536.11,535.39,535.39,500.0,535.6,536.11,535.39,535.39,500.0
2022-03-04 12:45:00,535.1,535.92,534.72,535.92,800.0,535.1,535.92,534.72,535.92,800.0
2022-03-04 12:50:00,536.01,537.22,536.01,536.61,2938.0,536.01,537.22,536.01,536.61,2938.0
2022-03-04 12:55:00,537.11,537.13,536.29,537.06,2500.0,537.11,537.13,536.29,537.06,2500.0
2022-03-04 13:00:00,537.0,538.75,536.51,537.89,11578.0,537.0,538.75,536.51,537.89,11578.0
2022-03-04 13:05:00,537.81,538.89,537.52,538.72,6522.0,537.81,538.89,537.52,538.72,6522.0
2022-03-04 13:10:00,538.53,538.53,536.79,536.8,2402.0,538.53,538.53,536.79,536.8,2402.0
2022-03-04 13:15:00,536.96,537.15,536.52,536.87,700.0,536.96,537.15,536.52,536.87,700.0
2022-03-04 13:20:00,536.34,536.34,535.24,535.57,800.0,536.34,536.34,535.24,535.57,800.0
2022-03-04 13:25:00,536.11,536.51,535.39,535.79,3851.0,536.11,536.51,535.39,535.79,3851.0
2022-03-04 13:30:00,536.17,536.84,536.17,536.56,600.0,536.17,536.84,536.17,536.56,600.0
2022-03-04 13:35:00,536.99,537.96,536.41,537.79,3050.0,536.99,537.96,536.41,537.79,3050.0
2022-03-04 13:40:00,537.12,537.64,537.12,537.2,763.0,537.12,537.64,537.12,537.2,763.0
2022-03-04 13:45:00,534.48,534.81,533.81,533.81,900.0,534.48,534.81,533.81,533.81,900.0
2022-03-04 13:50:00,534.38,535.24,534.38,535.24,1619.0,534.38,535.24,534.38,535.24,1619.0
2022-03-04 13:55:00,535.61,535.61,532.87,533.5,500.0,535.61,535.61,532.87,533.5,500.0
2022-03-04 14:00:00,533.43,534.3,533.05,534.3,2400.0,533.43,534.3,533.05,534.3,2400.0
2022-03-04 14:05:00,534.08,534.79,534.07,534.34,2415.0,534.08,534.79,534.07,534.34,2415.0
2022-03-04 14:10:00,534.22,534.22,532.89,532.89,800.0,534.22,534.22,532.89,532.89,800.0
2022-03-04 14:15:00,532.55,532.78,531.85,532.48,3620.0,532.55,532.78,531.85,532.48,3620.0
2022-03-04 14:20:00,533.23,534.73,533.22,534.73,6490.0,533.23,534.73,533.22,534.73,6490.0
2022-03-04 14:25:00,535.05,536.0,535.05,535.39,1700.0,535.05,536.0,535.05,535.39,1700.0
2022-03-04 14:30:00,535.47,536.51,535.47,536.51,1015.0,535.47,536.51,535.47,536.51,1015.0
2022-03-04 14:35:00,536.09,536.09,535.63,535.65,358.0,536.09,536.09,535.63,535.65,358.0
2022-03-04 14:40:00,535.01,535.06,534.5,534.5,1000.0,535.01,535.06,534.5,534.5,1000.0
2022-03-04 14:45:00,533.64,534.3,533.52,533.52,1224.0,533.64,534.3,533.52,533.52,1224.0
2022-03-04 14:50:00,533.77,533.77,533.16,533.16,1575.0,533.77,533.77,533.16,533.16,1575.0
2022-03-04 14:55:00,533.9,533.91,532.47,532.47,370.0,533.9,533.91,532.47,532.47,370.0
2022-03-04 15:00:00,532.65,534.06,532.65,533.96,1404.0,532.65,534.06,532.65,533.96,1404.0
2022-03-04 15:05:00,534.0,534.38,533.8,534.38,2342.0,534.0,534.38,533.8,534.38,2342.0
2022-03-04 15:10:00,534.36,535.04,534.3,534.3,800.0,534.36,535.04,534.3,534.3,800.0
2022-03-04 15:15:00,534.37,534.65,533.78,533.78,1200.0,534.37,534.65,533.78,533.78,1200.0
2022-03-04 15:20:00,532.75,533.65,532.75,533.39,1400.0,532.75,533.65,532.75,533.39,1400.0
2022-03-04 15:25:00,533.55,535.66,533.55,535.41,1733.0,533.55,535.66,533.55,535.41,1733.0
2022-03-04 15:30:00,535.15,535.46,534.37,534.45,2667.0,535.15,535.46,534.37,534.45,2667.0
2022-03-04 15:35:00,535.03,535.13,533.65,533.79,1649.0,535.03,535.13,533.65,533.79,1649.0
2022-03-04 15:40:00,533.82,535.2,533.28,533.43,6827.0,533.82,535.2,533.28,533.43,6827.0
2022-03-04 15:45:00,533.96,535.48,533.46,534.11,4199.0,533.96,535.48,533.46,534.11,4199.0
2022-03-04 15:50:00,533.04,535.9,533.04,535.14,4891.0,533.04,535.9,533.04,535.14,4891.0
2022-03-04 15:55:00,534.57,536.46,534.56,536.24,23688.0,534.57,536.46,534.56,536.24,23688.0
2022-03-07 09:30:00,535.7,538.26,533.43,535.21,8252.0,535.7,538.26,533.43,535.21,8252.0
2022-03-07 09:35:00,531.97,532.75,529.35,529.35,2333.0,531.97,532.75,529.35,529.35,2333.0
2022-03-07 09:40:00,530.92,530.92,527.83,527.83,834.0,530.92,530.92,527.83,527.83,834.0
2022-03-07 09:45:00,526.6,529.27,526.6,528.22,1300.0,526.6,529.27,526.6,528.22,1300.0
2022-03-07 09:50:00,527.77,528.58,527.77,528.04,759.0,527.77,528.58,527.77,528.04,759.0
2022-03-07 09:55:00,529.17,529.17,527.52,527.52,315.0,529.17,529.17,527.52,527.52,315.0
2022-03-07 10:00:00,524.72,524.72,521.94,523.84,2700.0,524.72,524.72,521.94,523.84,2700.0
2022-03-07 10:05:00,523.24,525.03,522.69,525.03,3900.0,523.24,525.03,522.69,525.03,3900.0
2022-03-07 10:10:00,525.01,525.01,519.0,519.6,7107.0,525.01,525.01,519.0,519.6,7107.0
2022-03-07 10:15:00,519.81,520.35,519.18,519.18,3500.0,519.81,520.35,519.18,519.18,3500.0
2022-03-07 10:20:00,518.86,520.1,517.36,517.36,4140.0,518.86,520.1,517.36,517.36,4140.0
2022-03-07 10:25:00,517.34,520.29,516.37,519.66,2310.0,517.34,520.29,516.37,519.66,2310.0
2022-03-07 10:30:00,519.34,521.52,519.34,521.38,700.0,519.34,521.52,519.34,521.38,700.0
2022-03-07 10:35:00,523.73,523.73,520.18,520.37,3653.0,523.73,523.73,520.18,520.37,3653.0
2022-03-07 10:40:00,520.71,520.71,519.27,519.77,1000.0,520.71,520.71,519.27,519.77,1000.0
2022-03-07 10:45:00,519.86,521.62,519.86,521.62,3388.0,519.86,521.62,519.86,521.62,3388.0
2022-03-07 10:50:00,521.06,521.84,520.55,521.03,2474.0,521.06,521.84,520.55,521.03,2474.0
2022-03-07 10:55:00,520.67,521.98,519.9,521.7,3868.0,520.67,521.98,519.9,521.7,3868.0
2022-03-07 11:00:00,521.54,523.65,521.08,523.22,2950.0,521.54,523.65,521.08,523.22,2950.0
2022-03-07 11:05:00,524.08,524.1,523.16,524.1,1500.0,524.08,524.1,523.16,524.1,1500.0
2022-03-07 11:10:00,523.89,524.1,523.18,523.18,1000.0,523.89,524.1,523.18,523.18,1000.0
2022-03-07 11:15:00,522.66,524.0,522.66,523.87,1515.0,522.66,524.0,522.66,523.87,1515.0
2022-03-07 11:20:00,523.83,523.83,522.75,523.08,2950.0,523.83,523.83,522.75,523.08,2950.0
2022-03-07 11:25:00,522.81,523.61,521.68,522.37,1879.0,522.81,523.61,521.68,522.37,1879.0
2022-03-07 11:30:00,522.57,522.88,517.56,517.56,8045.0,522.57,522.88,517.56,517.56,8045.0
2022-03-07 11:35:00,517.67,517.91,517.45,517.57,1000.0,517.67,517.91,517.45,517.57,1000.0
2022-03-07 11:40:00,516.97,518.77,516.64,518.07,6500.0,516.97,518.77,516.64,518.07,6500.0
2022-03-07 11:45:00,518.04,520.8,518.04,520.05,1400.0,518.04,520.8,518.04,520.05,1400.0
2022-03-07 11:50:00,520.7,521.43,520.04,520.17,900.0,520.7,521.43,520.04,520.17,900.0
2022-03-07 11:55:00,519.22,520.17,518.59,518.72,800.0,519.22,520.17,518.59,518.72,800.0
2022-03-07 12:00:00,518.48,518.83,518.05,518.61,900.0,518.48,518.83,518.05,518.61,900.0
2022-03-07 12:05:00,519.42,519.96,519.42,519.96,700.0,519.42,519.96,519.42,519.96,700.0
2022-03-07 12:10:00,520.41,520.94,520.12,520.13,807.0,520.41,520.94,520.12,520.13,807.0
2022-03-07 12:15:00,521.09,522.12,520.1,521.03,1956.0,521.09,522.12,520.1,521.03,1956.0
2022-03-07 12:20:00,521.27,521.57,520.7,521.3,1300.0,521.27,521.57,520.7,521.3,1300.0
2022-03-07 12:25:00,521.6,522.66,521.06,522.66,1400.0,521.6,522.66,521.06,522.66,1400.0
2022-03-07 12:30:00,522.23,522.66,521.34,521.99,2700.0,522.23,522.66,521.34,521.99,2700.0
2022-03-07 12:35:00,522.55,522.85,521.62,522.85,2621.0,522.55,522.85,521.62,522.85,2621.0
2022-03-07 12:40:00,523.13,523.78,522.72,523.14,2023.0,523.13,523.78,522.72,523.14,2023.0
2022-03-07 12:45:00,523.37,524.18,522.95,523.86,3700.0,523.37,524.18,522.95,523.86,3700.0
2022-03-07 12:50:00,524.2,524.35,523.36,523.37,700.0,524.2,524.35,523.36,523.37,700.0
2022-03-07 12:55:00,522.75,522.86,522.13,522.29,1704.0,522.75,522.86,522.13,522.29,1704.0
2022-03-07 13:00:00,522.89,524.0,522.81,523.07,1430.0,522.89,524.0,522.81,523.07,1430.0
2022-03-07 13:05:00,523.41,523.52,522.35,522.41,2067.0,523.41,523.52,522.35,522.41,2067.0
2022-03-07 13:10:00,522.13,522.13,521.41,521.55,500.0,522.13,522.13,521.41,521.55,500.0
2022-03-07 13:15:00,521.47,522.1,520.91,522.08,1300.0,521.47,522.1,520.91,522.08,1300.0
2022-03-07 13:20:00,521.53,523.07,521.39,522.97,2900.0,521.53,523.07,521.39,522.97,2900.0
2022-03-07 13:25:00,523.17,523.17,522.74,523.07,300.0,523.17,523.17,522.74,523.07,300.0
2022-03-07 13:30:00,523.26,523.26,522.53,522.54,600.0,523.26,523.26,522.53,522.54,600.0
2022-03-07 13:35:00,522.02,523.45,521.9,523.22,4225.0,522.02,523.45,521.9,523.22,4225.0
2022-03-07 13:40:00,523.22,523.85,522.95,523.43,900.0,523.22,523.85,522.95,523.43,900.0
2022-03-07 13:45:00,523.35,524.07,522.96,523.01,929.0,523.35,524.07,522.96,523.01,929.0
2022-03-07 13:50:00,523.17,523.62,522.27,522.82,1400.0,523.17,523.62,522.27,522.82,1400.0
2022-03-07 13:55:00,523.33,523.33,522.29,522.4,1300.0,523.33,523.33,522.29,522.4,1300.0
2022-03-07 14:00:00,521.99,522.69,521.9,522.06,1039.0,521.99,522.69,521.9,522.06,1039.0
2022-03-07 14:05:00,522.74,523.27,522.32,523.23,2100.0,522.74,523.27,522.32,523.23,2100.0
2022-03-07 14:10:00,523.13,523.86,523.08,523.47,1800.0,523.13,523.86,523.08,523.47,1800.0
2022-03-07 14:15:00,523.54,524.7,523.5,524.7,400.0,523.54,524.7,523.5,524.7,400.0
2022-03-07 14:20:00,524.77,524.95,524.22,524.22,500.0,524.77,524.95,524.22,524.22,500.0
2022-03-07 14:25:00,524.2,525.31,524.2,524.83,1103.0,524.2,525.31,524.2,524.83,1103.0
2022-03-07 14:30:00,524.46,524.46,523.28,523.28,1000.0,524.46,524.46,523.28,523.28,1000.0
2022-03-07 14:35:00,523.7,523.7,522.92,522.92,800.0,523.7,523.7,522.92,522.92,800.0
2022-03-07 14:40:00,522.92,522.92,521.92,521.92,200.0,522.92,522.92,521.92,521.92,200.0
2022-03-07 14:45:00,521.34,521.34,521.09,521.09,655.0,521.34,521.34,521.09,521.09,655.0
2022-03-07 14:50:00,520.82,521.01,520.15,520.27,3450.0,520.82,521.01,520.15,520.27,3450.0
2022-03-07 14:55:00,520.41,520.5,519.71,519.71,1700.0,520.41,520.5,519.71,519.71,1700.0
2022-03-07 15:00:00,519.63,520.02,518.66,518.67,949.0,519.63,520.02,518.66,518.67,949.0
2022-03-07 15:05:00,518.72,519.26,517.81,518.47,2805.0,518.72,519.26,517.81,518.47,2805.0
2022-03-07 15:10:00,518.07,518.07,517.17,517.5,1670.0,518.07,518.07,517.17,517.5,1670.0
2022-03-07 15:15:00,517.1,517.5,516.56,516.85,5377.0,517.1,517.5,516.56,516.85,5377.0
2022-03-07 15:20:00,517.15,519.08,517.15,519.04,1177.0,517.15,519.08,517.15,519.04,1177.0
2022-03-07 15:25:00,519.15,520.19,519.15,520.19,2800.0,519.15,520.19,519.15,520.19,2800.0
2022-03-07 15:30:00,519.06,519.06,517.98,518.79,1100.0,519.06,519.06,517.98,518.79,1100.0
2022-03-07 15:35:00,518.39,518.99,518.34,518.99,1800.0,518.39,518.99,518.34,518.99,1800.0
2022-03-07 15:40:00,518.66,520.27,518.32,520.15,2320.0,518.66,520.27,518.32,520.15,2320.0
2022-03-07 15:45:00,519.73,519.73,517.64,517.71,4014.0,519.73,519.73,517.64,517.71,4014.0
2022-03-07 15:50:00,516.61,518.66,516.57,516.57,8868.0,516.61,518.66,516.57,516.57,8868.0
2022-03-07 15:55:00,516.92,518.79,516.79,517.37,21522.0,516.92,518.79,516.79,517.37,21522.0
2022-03-08 09:30:00,510.63,512.33,510.07,510.67,6811.0,510.63,512.33,510.07,510.67,6811.0
2022-03-08 09:35:00,511.28,511.28,508.77,508.77,1867.0,511.28,511.28,508.77,508.77,1867.0
2022-03-08 09:40:00,512.42,512.42,512.0,512.0,210.0,512.42,512.42,512.0,512.0,210.0
2022-03-08 09:45:00,512.15,512.39,510.04,510.04,1100.0,512.15,512.39,510.04,510.04,1100.0
2022-03-08 09:50:00,509.89,510.09,507.95,507.95,1024.0,509.89,510.09,507.95,507.95,1024.0
2022-03-08 09:55:00,507.69,507.69,506.97,507.56,300.0,507.69,507.69,506.97,507.56,300.0
2022-03-08 10:00:00,506.98,507.02,506.13,506.2,700.0,506.98,507.02,506.13,506.2,700.0
2022-03-08 10:05:00,506.85,506.85,504.87,506.73,5118.0,506.85,506.85,504.87,506.73,5118.0
2022-03-08 10:10:00,508.76,509.98,508.76,509.38,1808.0,508.76,509.98,508.76,509.38,1808.0
2022-03-08 10:15:00,510.16,511.84,509.88,510.08,1500.0,510.16,511.84,509.88,510.08,1500.0
2022-03-08 10:20:00,511.66,511.66,508.59,508.59,1300.0,511.66,511.66,508.59,508.59,1300.0
2022-03-08 10:25:00,507.81,508.39,505.99,506.21,2600.0,507.81,508.39,505.99,506.21,2600.0
2022-03-08 10:30:00,506.29,508.33,503.39,503.93,19329.0,506.29,508.33,503.39,503.93,19329.0
2022-03-08 10:35:00,503.81,505.16,501.64,502.23,35014.0,503.81,505.16,501.64,502.23,35014.0
2022-03-08 10:40:00,502.25,503.33,501.36,503.33,4030.0,502.25,503.33,501.36,503.33,4030.0
2022-03-08 10:45:00,503.15,505.52,503.09,503.85,36573.0,503.15,505.52,503.09,503.85,36573.0
2022-03-08 10:50:00,503.89,508.35,503.76,508.35,33743.0,503.89,508.35,503.76,508.35,33743.0
2022-03-08 10:55:00,508.35,512.36,507.9,512.13,9272.0,508.35,512.36,507.9,512.13,9272.0
2022-03-08 11:00:00,512.02,513.06,510.52,511.96,9305.0,512.02,513.06,510.52,511.96,9305.0
2022-03-08 11:05:00,512.27,512.27,509.3,510.6,1449.0,512.27,512.27,509.3,510.6,1449.0
2022-03-08 11:10:00,510.3,511.46,509.31,511.46,6950.0,510.3,511.46,509.31,511.46,6950.0
2022-03-08 11:15:00,511.36,511.79,510.37,510.37,2800.0,511.36,511.79,510.37,510.37,2800.0
2022-03-08 11:20:00,510.16,510.16,508.8,509.27,6400.0,510.16,510.16,508.8,509.27,6400.0
2022-03-08 11:25:00,509.91,510.07,508.06,509.11,14207.0,509.91,510.07,508.06,509.11,14207.0
2022-03-08 11:30:00,508.67,509.37,505.39,506.72,8416.0,508.67,509.37,505.39,506.72,8416.0
2022-03-08 11:35:00,506.57,507.47,505.94,506.4,1766.0,506.57,507.47,505.94,506.4,1766.0
2022-03-08 11:40:00,506.66,507.05,504.05,506.17,10062.0,506.66,507.05,504.05,506.17,10062.0
2022-03-08 11:45:00,506.27,508.63,506.08,508.63,3706.0,506.27,508.63,506.08,508.63,3706.0
2022-03-08 11:50:00,509.01,509.81,508.2,509.61,13289.0,509.01,509.81,508.2,509.61,13289.0
2022-03-08 11:55:00,509.61,510.66,508.49,508.49,12690.0,509.61,510.66,508.49,508.49,12690.0
2022-03-08 12:00:00,508.4,511.68,508.4,511.64,950.0,508.4,511.68,508.4,511.64,950.0
2022-03-08 12:05:00,510.93,513.37,510.93,512.69,9843.0,510.93,513.37,510.93,512.69,9843.0
2022-03-08 12:10:00,513.38,516.73,513.38,516.73,2413.0,513.38,516.73,513.38,516.73,2413.0
2022-03-08 12:15:00,517.14,520.19,516.09,519.58,8234.0,517.14,520.19,516.09,519.58,8234.0
2022-03-08 12:20:00,519.98,520.3,518.36,519.31,7590.0,519.98,520.3,518.36,519.31,7590.0
2022-03-08 12:25:00,518.07,518.07,515.87,517.48,1841.0,518.07,518.07,515.87,517.48,1841.0
2022-03-08 12:30:00,519.15,519.53,518.06,519.52,507.0,519.15,519.53,518.06,519.52,507.0
2022-03-08 12:35:00,521.41,522.53,520.67,521.55,3040.0,521.41,522.53,520.67,521.55,3040.0
2022-03-08 12:40:00,521.29,521.29,519.62,519.87,2000.0,521.29,521.29,519.62,519.87,2000.0
2022-03-08 12:45:00,520.39,521.75,520.3,520.78,1440.0,520.39,521.75,520.3,520.78,1440.0
2022-03-08 12:50:00,518.45,520.27,518.45,520.27,477.0,518.45,520.27,518.45,520.27,477.0
2022-03-08 12:55:00,519.73,520.73,518.52,519.65,2075.0,519.73,520.73,518.52,519.65,2075.0
2022-03-08 13:00:00,520.39,523.37,520.37,523.25,1619.0,520.39,523.37,520.37,523.25,1619.0
2022-03-08 13:05:00,523.02,523.99,522.38,523.3,1235.0,523.02,523.99,522.38,523.3,1235.0
2022-03-08 13:10:00,523.38,524.71,523.37,523.93,600.0,523.38,524.71,523.37,523.93,600.0
2022-03-08 13:15:00,523.92,523.92,521.93,521.93,563.0,523.92,523.92,521.93,521.93,563.0
2022-03-08 13:20:00,522.34,522.34,521.39,521.39,1705.0,522.34,522.34,521.39,521.39,1705.0
2022-03-08 13:25:00,520.37,521.32,520.36,521.01,764.0,520.37,521.32,520.36,521.01,764.0
2022-03-08 13:30:00,520.52,520.63,517.44,520.04,2200.0,520.52,520.63,517.44,520.04,2200.0
2022-03-08 13:35:00,519.7,520.61,516.69,516.7,3707.0,519.7,520.61,516.69,516.7,3707.0
2022-03-08 13:40:00,517.18,517.18,514.76,516.18,2600.0,517.18,517.18,514.76,516.18,2600.0
2022-03-08 13:45:00,515.43,515.67,512.62,513.55,2200.0,515.43,515.67,512.62,513.55,2200.0
2022-03-08 13:50:00,513.1,514.18,512.21,512.97,3710.0,513.1,514.18,512.21,512.97,3710.0
2022-03-08 13:55:00,512.92,513.23,510.43,510.43,3246.0,512.92,513.23,510.43,510.43,3246.0
2022-03-08 14:00:00,510.04,510.76,508.47,509.08,4059.0,510.04,510.76,508.47,509.08,4059.0
2022-03-08 14:05:00,509.01,512.3,509.0,511.92,3284.0,509.01,512.3,509.0,511.92,3284.0
2022-03-08 14:10:00,512.13,513.18,510.87,513.13,911.0,512.13,513.18,510.87,513.13,911.0
2022-03-08 14:15:00,512.69,513.67,511.76,513.67,5804.0,512.69,513.67,511.76,513.67,5804.0
2022-03-08 14:20:00,513.39,514.68,511.6,514.19,4030.0,513.39,514.68,511.6,514.19,4030.0
2022-03-08 14:25:00,512.81,516.01,512.69,514.62,4235.0,512.81,516.01,512.69,514.62,4235.0
2022-03-08 14:30:00,515.01,515.01,514.22,514.23,683.0,515.01,515.01,514.22,514.23,683.0
2022-03-08 14:35:00,513.8,515.34,513.74,515.34,3196.0,513.8,515.34,513.74,515.34,3196.0
2022-03-08 14:40:00,515.36,515.36,513.11,514.88,1475.0,515.36,515.36,513.11,514.88,1475.0
2022-03-08 14:45:00,515.02,516.86,515.02,516.86,811.0,515.02,516.86,515.02,516.86,811.0
2022-03-08 14:50:00,516.15,516.94,514.51,514.51,500.0,516.15,516.94,514.51,514.51,500.0
2022-03-08 14:55:00,515.46,515.56,514.35,515.07,2400.0,515.46,515.56,514.35,515.07,2400.0
2022-03-08 15:00:00,515.0,515.01,514.39,514.39,300.0,515.0,515.01,514.39,514.39,300.0
2022-03-08 15:05:00,518.13,518.13,517.84,517.99,400.0,518.13,518.13,517.84,517.99,400.0
2022-03-08 15:10:00,516.84,516.96,515.8,516.58,2441.0,516.84,516.96,515.8,516.58,2441.0
2022-03-08 15:15:00,518.19,518.24,516.46,517.0,1152.0,518.19,518.24,516.46,517.0,1152.0
2022-03-08 15:20:00,516.49,516.49,515.42,515.91,1700.0,516.49,516.49,515.42,515.91,1700.0
2022-03-08 15:25:00,515.52,515.59,513.48,513.48,4317.0,515.52,515.59,513.48,513.48,4317.0
2022-03-08 15:30:00,513.47,513.47,510.99,511.36,2852.0,513.47,513.47,510.99,511.36,2852.0
2022-03-08 15:35:00,512.11,513.0,510.96,512.99,600.0,512.11,513.0,510.96,512.99,600.0
2022-03-08 15:40:00,513.14,513.5,511.1,511.11,1393.0,513.14,513.5,511.1,511.11,1393.0
2022-03-08 15:45:00,511.37,511.71,510.43,510.84,4156.0,511.37,511.71,510.43,510.84,4156.0
2022-03-08 15:50:00,510.34,513.89,510.33,510.46,4821.0,510.34,513.89,510.33,510.46,4821.0
2022-03-08 15:55:00,510.22,510.22,507.71,508.21,14046.0,510.22,510.22,507.71,508.21,14046.0
2022-03-09 09:30:00,521.2,525.0,520.96,521.89,7407.0,521.2,525.0,520.96,521.89,7407.0
2022-03-09 09:35:00,524.75,525.45,523.23,523.23,881.0,524.75,525.45,523.23,523.23,881.0
2022-03-09 09:40:00,523.03,525.03,520.89,521.11,1795.0,523.03,525.03,520.89,521.11,1795.0
2022-03-09 09:45:00,520.63,521.83,519.88,519.88,1512.0,520.63,521.83,519.88,519.88,1512.0
2022-03-09 09:50:00,521.54,522.23,518.43,519.77,2700.0,521.54,522.23,518.43,519.77,2700.0
2022-03-09 09:55:00,518.95,523.66,518.95,523.63,2909.0,518.95,523.66,518.95,523.63,2909.0
2022-03-09 10:00:00,523.98,526.08,523.33,524.95,1569.0,523.98,526.08,523.33,524.95,1569.0
2022-03-09 10:05:00,524.68,524.68,523.74,524.33,600.0,524.68,524.68,523.74,524.33,600.0
2022-03-09 10:10:00,523.91,524.16,523.58,523.58,500.0,523.91,524.16,523.58,523.58,500.0
2022-03-09 10:15:00,523.81,524.54,523.01,523.31,735.0,523.81,524.54,523.01,523.31,735.0
2022-03-09 10:20:00,523.66,524.94,523.66,524.94,400.0,523.66,524.94,523.66,524.94,400.0
2022-03-09 10:25:00,524.44,524.44,522.81,522.82,600.0,524.44,524.44,522.81,522.82,600.0
2022-03-09 10:30:00,521.54,522.13,521.48,522.13,900.0,521.54,522.13,521.48,522.13,900.0
2022-03-09 10:35:00,522.04,522.54,521.2,521.8,1814.0,522.04,522.54,521.2,521.8,1814.0
2022-03-09 10:40:00,521.93,522.56,520.47,520.47,1374.0,521.93,522.56,520.47,520.47,1374.0
2022-03-09 10:45:00,519.65,520.19,518.75,520.12,2143.0,519.65,520.19,518.75,520.12,2143.0
2022-03-09 10:50:00,520.59,522.97,520.59,521.9,6279.0,520.59,522.97,520.59,521.9,6279.0
2022-03-09 10:55:00,521.86,524.54,521.86,523.98,13708.0,521.86,524.54,521.86,523.98,13708.0
2022-03-09 11:00:00,524.46,525.08,523.0,523.65,13286.0,524.46,525.08,523.0,523.65,13286.0
2022-03-09 11:05:00,524.1,525.46,523.6,524.32,5084.0,524.1,525.46,523.6,524.32,5084.0
2022-03-09 11:10:00,524.13,524.13,521.23,521.23,2597.0,524.13,524.13,521.23,521.23,2597.0
2022-03-09 11:15:00,520.73,520.73,520.73,520.73,100.0,520.73,520.73,520.73,520.73,100.0
2022-03-09 11:20:00,522.29,522.97,521.93,522.97,500.0,522.29,522.97,521.93,522.97,500.0
2022-03-09 11:25:00,522.93,522.93,520.84,522.06,1859.0,522.93,522.93,520.84,522.06,1859.0
2022-03-09 11:30:00,522.03,523.93,522.03,523.93,3717.0,522.03,523.93,522.03,523.93,3717.0
2022-03-09 11:35:00,524.0,524.73,522.99,523.87,700.0,524.0,524.73,522.99,523.87,700.0
2022-03-09 11:40:00,523.99,525.44,523.99,525.43,2350.0,523.99,525.44,523.99,525.43,2350.0
2022-03-09 11:45:00,525.29,526.65,524.85,526.65,7842.0,525.29,526.65,524.85,526.65,7842.0
2022-03-09 11:50:00,525.95,527.53,525.73,526.93,6103.0,525.95,527.53,525.73,526.93,6103.0
2022-03-09 11:55:00,527.43,528.37,527.04,527.89,12843.0,527.43,528.37,527.04,527.89,12843.0
2022-03-09 12:00:00,527.78,529.69,527.77,528.7,5370.0,527.78,529.69,527.77,528.7,5370.0
2022-03-09 12:05:00,528.77,529.81,528.74,529.48,7646.0,528.77,529.81,528.74,529.48,7646.0
2022-03-09 12:10:00,529.52,531.1,529.26,529.56,13716.0,529.52,531.1,529.26,529.56,13716.0
2022-03-09 12:15:00,529.41,529.41,527.45,527.99,600.0,529.41,529.41,527.45,527.99,600.0
2022-03-09 12:20:00,527.54,528.48,527.28,528.48,700.0,527.54,528.48,527.28,528.48,700.0
2022-03-09 12:25:00,527.81,528.64,527.81,528.11,600.0,527.81,528.64,527.81,528.11,600.0
2022-03-09 12:30:00,528.85,529.5,528.58,528.58,1207.0,528.85,529.5,528.58,528.58,1207.0
2022-03-09 12:35:00,529.07,530.09,529.02,530.09,600.0,529.07,530.09,529.02,530.09,600.0
2022-03-09 12:40:00,529.48,529.48,529.22,529.22,200.0,529.48,529.48,529.22,529.22,200.0
2022-03-09 12:45:00,529.71,530.06,529.4,530.06,600.0,529.71,530.06,529.4,530.06,600.0
2022-03-09 12:50:00,529.41,529.41,529.29,529.29,200.0,529.41,529.41,529.29,529.29,200.0
2022-03-09 12:55:00,529.39,529.39,528.73,528.87,900.0,529.39,529.39,528.73,528.87,900.0
2022-03-09 13:00:00,528.63,528.79,528.1,528.11,1456.0,528.63,528.79,528.1,528.11,1456.0
2022-03-09 13:05:00,528.39,528.96,527.97,528.96,1003.0,528.39,528.96,527.97,528.96,1003.0
2022-03-09 13:10:00,528.75,529.53,528.75,529.53,200.0,528.75,529.53,528.75,529.53,200.0
2022-03-09 13:15:00,529.67,530.14,529.39,529.39,604.0,529.67,530.14,529.39,529.39,604.0
2022-03-09 13:20:00,529.2,531.04,529.2,530.42,903.0,529.2,531.04,529.2,530.42,903.0
2022-03-09 13:25:00,530.35,530.93,530.32,530.93,540.0,530.35,530.93,530.32,530.93,540.0
2022-03-09 13:30:00,531.55,531.63,531.26,531.34,1600.0,531.55,531.63,531.26,531.34,1600.0
2022-03-09 13:35:00,531.28,532.01,531.27,532.01,887.0,531.28,532.01,531.27,532.01,887.0
2022-03-09 13:40:00,531.35,531.35,529.32,529.32,1419.0,531.35,531.35,529.32,529.32,1419.0
2022-03-09 13:45:00,528.81,528.81,527.68,527.68,686.0,528.81,528.81,527.68,527.68,686.0
2022-03-09 13:50:00,528.4,530.34,528.4,530.34,1170.0,528.4,530.34,528.4,530.34,1170.0
2022-03-09 13:55:00,530.02,530.31,529.99,530.1,400.0,530.02,530.31,529.99,530.1,400.0
2022-03-09 14:00:00,531.68,532.6,530.62,531.12,1320.0,531.68,532.6,530.62,531.12,1320.0
2022-03-09 14:05:00,531.28,531.28,530.63,530.69,700.0,531.28,531.28,530.63,530.69,700.0
2022-03-09 14:10:00,530.28,531.29,529.64,529.64,1531.0,530.28,531.29,529.64,529.64,1531.0
2022-03-09 14:15:00,529.55,529.55,528.28,528.8,3405.0,529.55,529.55,528.28,528.8,3405.0
2022-03-09 14:20:00,529.32,529.32,528.67,528.67,362.0,529.32,529.32,528.67,528.67,362.0
2022-03-09 14:25:00,528.88,529.16,528.48,529.16,900.0,528.88,529.16,528.48,529.16,900.0
2022-03-09 14:30:00,529.37,529.37,528.97,528.97,244.0,529.37,529.37,528.97,528.97,244.0
2022-03-09 14:35:00,528.84,529.01,528.36,529.01,800.0,528.84,529.01,528.36,529.01,800.0
2022-03-09 14:40:00,529.0,529.54,528.68,529.16,1422.0,529.0,529.54,528.68,529.16,1422.0
2022-03-09 14:45:00,528.6,528.6,527.6,527.6,1450.0,528.6,528.6,527.6,527.6,1450.0
2022-03-09 14:50:00,529.06,529.36,528.38,528.38,840.0,529.06,529.36,528.38,528.38,840.0
2022-03-09 14:55:00,528.59,528.59,528.05,528.39,945.0,528.59,528.59,528.05,528.39,945.0
2022-03-09 15:00:00,527.99,528.38,527.57,528.38,901.0,527.99,528.38,527.57,528.38,901.0
2022-03-09 15:05:00,529.7,530.67,529.7,530.67,1000.0,529.7,530.67,529.7,530.67,1000.0
2022-03-09 15:10:00,531.07,531.59,530.7,531.55,2423.0,531.07,531.59,530.7,531.55,2423.0
2022-03-09 15:15:00,531.18,531.68,530.9,530.9,866.0,531.18,531.68,530.9,530.9,866.0
2022-03-09 15:20:00,532.0,532.13,531.75,531.88,500.0,532.0,532.13,531.75,531.88,500.0
2022-03-09 15:25:00,531.69,531.69,531.3,531.4,600.0,531.69,531.69,531.3,531.4,600.0
2022-03-09 15:30:00,532.08,532.72,531.63,532.09,1544.0,532.08,532.72,531.63,532.09,1544.0
2022-03-09 15:35:00,531.84,531.95,530.58,530.58,900.0,531.84,531.95,530.58,530.58,900.0
2022-03-09 15:40:00,531.35,532.01,531.33,531.74,1500.0,531.35,532.01,531.33,531.74,1500.0
2022-03-09 15:45:00,531.77,532.05,529.76,530.41,2356.0,531.77,532.05,529.76,530.41,2356.0
2022-03-09 15:50:00,531.54,531.56,529.02,530.81,8462.0,531.54,531.56,529.02,530.81,8462.0
2022-03-09 15:55:00,530.55,530.55,528.75,530.3,17993.0,530.55,530.55,528.75,530.3,17993.0
2022-03-10 09:30:00,519.5,524.29,518.43,521.56,8281.0,519.5,524.29,518.43,521.56,8281.0
2022-03-10 09:35:00,520.63,520.63,516.65,516.78,1800.0,520.63,520.63,516.65,516.78,1800.0
2022-03-10 09:40:00,518.36,519.03,518.0,518.28,900.0,518.36,519.03,518.0,518.28,900.0
2022-03-10 09:45:00,516.0,520.5,515.99,518.78,9173.0,516.0,520.5,515.99,518.78,9173.0
2022-03-10 09:50:00,519.66,521.28,519.03,520.34,6052.0,519.66,521.28,519.03,520.34,6052.0
2022-03-10 09:55:00,521.14,522.6,520.32,522.09,5609.0,521.14,522.6,520.32,522.09,5609.0
2022-03-10 10:00:00,521.48,521.48,517.97,519.14,9500.0,521.48,521.48,517.97,519.14,9500.0
2022-03-10 10:05:00,519.07,520.51,518.75,520.5,12677.0,519.07,520.51,518.75,520.5,12677.0
2022-03-10 10:10:00,521.15,521.36,520.13,520.71,6303.0,521.15,521.36,520.13,520.71,6303.0
2022-03-10 10:15:00,520.6,521.67,520.08,521.67,1200.0,520.6,521.67,520.08,521.67,1200.0
2022-03-10 10:20:00,520.78,520.78,519.97,519.97,200.0,520.78,520.78,519.97,519.97,200.0
2022-03-10 10:25:00,518.49,519.47,517.87,517.98,1971.0,518.49,519.47,517.87,517.98,1971.0
2022-03-10 10:30:00,517.11,518.48,514.83,515.6,2522.0,517.11,518.48,514.83,515.6,2522.0
2022-03-10 10:35:00,515.28,518.61,515.28,517.58,13946.0,515.28,518.61,515.28,517.58,13946.0
2022-03-10 10:40:00,517.21,518.81,517.21,518.33,9240.0,517.21,518.81,517.21,518.33,9240.0
2022-03-10 10:45:00,517.46,518.52,516.99,518.15,5073.0,517.46,518.52,516.99,518.15,5073.0
2022-03-10 10:50:00,517.67,517.98,515.31,516.02,2032.0,517.67,517.98,515.31,516.02,2032.0
2022-03-10 10:55:00,515.41,516.16,515.15,515.91,4273.0,515.41,516.16,515.15,515.91,4273.0
2022-03-10 11:00:00,515.64,516.32,515.25,515.79,9100.0,515.64,516.32,515.25,515.79,9100.0
2022-03-10 11:05:00,516.04,516.38,514.91,515.59,10600.0,516.04,516.38,514.91,515.59,10600.0
2022-03-10 11:10:00,515.32,515.46,513.35,514.61,5061.0,515.32,515.46,513.35,514.61,5061.0
2022-03-10 11:15:00,514.31,514.31,513.25,513.25,1382.0,514.31,514.31,513.25,513.25,1382.0
2022-03-10 11:20:00,512.84,513.65,511.78,511.78,2219.0,512.84,513.65,511.78,511.78,2219.0
2022-03-10 11:25:00,511.68,512.0,511.58,512.0,800.0,511.68,512.0,511.58,512.0,800.0
2022-03-10 11:30:00,511.85,512.86,511.4,512.86,6489.0,511.85,512.86,511.4,512.86,6489.0
2022-03-10 11:35:00,512.41,515.9,512.41,515.78,9551.0,512.41,515.9,512.41,515.78,9551.0
2022-03-10 11:40:00,515.49,516.82,515.2,516.81,12925.0,515.49,516.82,515.2,516.81,12925.0
2022-03-10 11:45:00,516.99,518.07,516.46,516.46,6310.0,516.99,518.07,516.46,516.46,6310.0
2022-03-10 11:50:00,516.07,516.43,515.5,516.41,1900.0,516.07,516.43,515.5,516.41,1900.0
2022-03-10 11:55:00,515.44,516.11,515.05,515.74,2100.0,515.44,516.11,515.05,515.74,2100.0
2022-03-10 12:00:00,515.74,516.28,514.68,515.38,3515.0,515.74,516.28,514.68,515.38,3515.0
2022-03-10 12:05:00,515.49,515.49,514.75,515.03,738.0,515.49,515.49,514.75,515.03,738.0
2022-03-10 12:10:00,515.32,515.9,515.32,515.59,800.0,515.32,515.9,515.32,515.59,800.0
2022-03-10 12:15:00,515.55,515.78,515.55,515.78,589.0,515.55,515.78,515.55,515.78,589.0
2022-03-10 12:20:00,515.99,516.92,515.99,516.92,600.0,515.99,516.92,515.99,516.92,600.0
2022-03-10 12:25:00,517.3,517.64,517.18,517.64,1004.0,517.3,517.64,517.18,517.64,1004.0
2022-03-10 12:30:00,517.03,517.03,516.67,516.67,634.0,517.03,517.03,516.67,516.67,634.0
2022-03-10 12:35:00,515.66,516.3,515.66,516.3,700.0,515.66,516.3,515.66,516.3,700.0
2022-03-10 12:40:00,516.72,516.97,516.72,516.97,300.0,516.72,516.97,516.72,516.97,300.0
2022-03-10 12:45:00,516.76,517.49,516.76,517.49,900.0,516.76,517.49,516.76,517.49,900.0
2022-03-10 12:50:00,517.15,517.15,516.28,516.28,500.0,517.15,517.15,516.28,516.28,500.0
2022-03-10 12:55:00,516.57,517.59,516.57,517.44,900.0,516.57,517.59,516.57,517.44,900.0
2022-03-10 13:00:00,517.44,517.62,517.18,517.18,400.0,517.44,517.62,517.18,517.18,400.0
2022-03-10 13:05:00,517.56,517.98,517.56,517.63,700.0,517.56,517.98,517.56,517.63,700.0
2022-03-10 13:10:00,517.59,517.9,517.59,517.59,700.0,517.59,517.9,517.59,517.59,700.0
2022-03-10 13:15:00,518.17,518.2,518.17,518.2,200.0,518.17,518.2,518.17,518.2,200.0
2022-03-10 13:20:00,518.28,518.28,517.97,517.97,400.0,518.28,518.28,517.97,517.97,400.0
2022-03-10 13:25:00,518.38,519.65,518.01,519.65,1713.0,518.38,519.65,518.01,519.65,1713.0
2022-03-10 13:30:00,519.66,521.05,519.14,521.05,1193.0,519.66,521.05,519.14,521.05,1193.0
2022-03-10 13:35:00,520.86,521.0,520.04,520.04,925.0,520.86,521.0,520.04,520.04,925.0
2022-03-10 13:40:00,518.58,519.31,518.58,519.02,800.0,518.58,519.31,518.58,519.02,800.0
2022-03-10 13:45:00,519.62,519.83,519.32,519.76,600.0,519.62,519.83,519.32,519.76,600.0
2022-03-10 13:50:00,519.79,519.97,519.79,519.97,500.0,519.79,519.97,519.79,519.97,500.0
2022-03-10 13:55:00,519.89,520.26,519.64,520.26,2000.0,519.89,520.26,519.64,520.26,2000.0
2022-03-10 14:00:00,520.53,521.64,520.11,521.64,1794.0,520.53,521.64,520.11,521.64,1794.0
2022-03-10 14:05:00,523.82,523.82,520.75,520.76,1026.0,523.82,523.82,520.75,520.76,1026.0
2022-03-10 14:10:00,521.59,521.64,520.81,521.02,500.0,521.59,521.64,520.81,521.02,500.0
2022-03-10 14:15:00,521.0,521.5,520.9,520.9,835.0,521.0,521.5,520.9,520.9,835.0
2022-03-10 14:20:00,520.95,521.32,520.35,520.69,3054.0,520.95,521.32,520.35,520.69,3054.0
2022-03-10 14:25:00,520.96,521.25,520.96,521.25,300.0,520.96,521.25,520.96,521.25,300.0
2022-03-10 14:30:00,521.87,521.87,521.62,521.63,400.0,521.87,521.87,521.62,521.63,400.0
2022-03-10 14:35:00,521.67,522.42,521.67,521.75,1187.0,521.67,522.42,521.67,521.75,1187.0
2022-03-10 14:40:00,521.7,522.26,521.59,521.6,3068.0,521.7,522.26,521.59,521.6,3068.0
2022-03-10 14:45:00,522.03,523.66,521.7,523.66,3277.0,522.03,523.66,521.7,523.66,3277.0
2022-03-10 14:50:00,523.57,523.57,523.57,523.57,100.0,523.57,523.57,523.57,523.57,100.0
2022-03-10 14:55:00,522.89,523.62,522.77,523.2,1566.0,522.89,523.62,522.77,523.2,1566.0
2022-03-10 15:00:00,523.25,523.58,522.69,523.06,1990.0,523.25,523.58,522.69,523.06,1990.0
2022-03-10 15:05:00,523.25,524.37,523.14,524.37,12700.0,523.25,524.37,523.14,524.37,12700.0
2022-03-10 15:10:00,524.57,524.87,524.31,524.31,2300.0,524.57,524.87,524.31,524.31,2300.0
2022-03-10 15:15:00,524.0,524.5,523.38,523.69,2913.0,524.0,524.5,523.38,523.69,2913.0
2022-03-10 15:20:00,523.3,523.3,521.67,521.71,900.0,523.3,523.3,521.67,521.71,900.0
2022-03-10 15:25:00,521.92,522.9,521.67,522.76,1564.0,521.92,522.9,521.67,522.76,1564.0
2022-03-10 15:30:00,523.64,523.78,522.67,523.59,2100.0,523.64,523.78,522.67,523.59,2100.0
2022-03-10 15:35:00,523.6,524.27,523.33,523.71,3787.0,523.6,524.27,523.33,523.71,3787.0
2022-03-10 15:40:00,524.8,525.38,524.13,524.13,2917.0,524.8,525.38,524.13,524.13,2917.0
2022-03-10 15:45:00,524.08,524.39,522.7,523.6,2600.0,524.08,524.39,522.7,523.6,2600.0
2022-03-10 15:50:00,523.8,525.79,523.73,524.83,6367.0,523.8,525.79,523.73,524.83,6367.0
2022-03-10 15:55:00,525.16,525.87,524.05,524.2,11760.0,525.16,525.87,524.05,524.2,11760.0
2022-03-11 09:30:00,531.5,531.97,528.53,531.09,3892.0,531.5,531.97,528.53,531.09,3892.0
2022-03-11 09:35:00,528.67,529.75,528.67,529.75,400.0,528.67,529.75,528.67,529.75,400.0
2022-03-11 09:40:00,530.11,530.89,530.11,530.58,900.0,530.11,530.89,530.11,530.58,900.0
2022-03-11 09:45:00,530.94,531.31,528.53,529.18,5278.0,530.94,531.31,528.53,529.18,5278.0
2022-03-11 09:50:00,529.83,532.02,528.8,528.81,2159.0,529.83,532.02,528.8,528.81,2159.0
2022-03-11 09:55:00,528.36,531.63,528.36,530.52,3227.0,528.36,531.63,528.36,530.52,3227.0
2022-03-11 10:00:00,528.25,528.44,525.91,526.08,1825.0,528.25,528.44,525.91,526.08,1825.0
2022-03-11 10:05:00,526.73,527.75,524.44,524.44,1760.0,526.73,527.75,524.44,524.44,1760.0
2022-03-11 10:10:00,523.14,524.02,523.14,524.02,454.0,523.14,524.02,523.14,524.02,454.0
2022-03-11 10:15:00,523.61,523.61,519.65,519.65,1405.0,523.61,523.61,519.65,519.65,1405.0
2022-03-11 10:20:00,519.52,520.02,516.95,517.01,3803.0,519.52,520.02,516.95,517.01,3803.0
2022-03-11 10:25:00,517.71,519.02,517.41,517.42,1200.0,517.71,519.02,517.41,517.42,1200.0
2022-03-11 10:30:00,516.85,516.85,516.2,516.45,800.0,516.85,516.85,516.2,516.45,800.0
2022-03-11 10:35:00,516.19,516.58,516.19,516.58,266.0,516.19,516.58,516.19,516.58,266.0
2022-03-11 10:40:00,517.63,517.63,517.63,517.63,200.0,517.63,517.63,517.63,517.63,200.0
2022-03-11 10:45:00,517.18,517.97,517.03,517.96,769.0,517.18,517.97,517.03,517.96,769.0
2022-03-11 10:50:00,516.78,517.39,516.77,517.07,900.0,516.78,517.39,516.77,517.07,900.0
2022-03-11 10:55:00,517.56,517.56,516.57,516.57,400.0,517.56,517.56,516.57,516.57,400.0
2022-03-11 11:00:00,517.31,517.49,517.02,517.02,763.0,517.31,517.49,517.02,517.02,763.0
2022-03-11 11:05:00,515.17,515.44,514.78,514.78,900.0,515.17,515.44,514.78,514.78,900.0
2022-03-11 11:10:00,514.83,514.83,512.81,513.8,1351.0,514.83,514.83,512.81,513.8,1351.0
2022-03-11 11:15:00,513.22,514.69,513.21,514.27,1250.0,513.22,514.69,513.21,514.27,1250.0
2022-03-11 11:20:00,514.58,515.05,514.38,514.39,841.0,514.58,515.05,514.38,514.39,841.0
2022-03-11 11:25:00,513.02,513.79,513.0,513.0,700.0,513.02,513.79,513.0,513.0,700.0
2022-03-11 11:30:00,513.25,513.25,511.06,511.33,1140.0,513.25,513.25,511.06,511.33,1140.0
2022-03-11 11:35:00,511.2,511.75,510.91,511.75,1624.0,511.2,511.75,510.91,511.75,1624.0
2022-03-11 11:40:00,511.19,511.45,509.99,510.85,1671.0,511.19,511.45,509.99,510.85,1671.0
2022-03-11 11:45:00,511.14,511.7,511.14,511.7,200.0,511.14,511.7,511.14,511.7,200.0
2022-03-11 11:50:00,511.1,511.5,511.1,511.5,200.0,511.1,511.5,511.1,511.5,200.0
2022-03-11 11:55:00,512.01,512.27,512.01,512.27,275.0,512.01,512.27,512.01,512.27,275.0
2022-03-11 12:00:00,511.87,512.16,511.56,512.11,837.0,511.87,512.16,511.56,512.11,837.0
2022-03-11 12:05:00,512.24,512.24,511.38,511.52,500.0,512.24,512.24,511.38,511.52,500.0
2022-03-11 12:10:00,510.8,511.22,510.8,511.22,794.0,510.8,511.22,510.8,511.22,794.0
2022-03-11 12:15:00,511.66,512.19,511.48,512.19,635.0,511.66,512.19,511.48,512.19,635.0
2022-03-11 12:20:00,513.72,513.72,513.68,513.68,200.0,513.72,513.72,513.68,513.68,200.0
2022-03-11 12:25:00,510.35,511.04,510.35,510.51,800.0,510.35,511.04,510.35,510.51,800.0
2022-03-11 12:30:00,510.2,510.2,510.2,510.2,100.0,510.2,510.2,510.2,510.2,100.0
2022-03-11 12:35:00,510.61,510.61,509.52,509.52,1095.0,510.61,510.61,509.52,509.52,1095.0
2022-03-11 12:40:00,509.81,509.81,509.81,509.81,100.0,509.81,509.81,509.81,509.81,100.0
2022-03-11 12:45:00,509.54,509.99,509.54,509.88,500.0,509.54,509.99,509.54,509.88,500.0
2022-03-11 12:50:00,509.0,509.37,508.87,509.37,471.0,509.0,509.37,508.87,509.37,471.0
2022-03-11 12:55:00,509.12,509.28,508.76,509.28,300.0,509.12,509.28,508.76,509.28,300.0
2022-03-11 13:00:00,508.84,509.49,508.47,508.77,1410.0,508.84,509.49,508.47,508.77,1410.0
2022-03-11 13:05:00,509.81,509.81,507.76,507.92,1912.0,509.81,509.81,507.76,507.92,1912.0
2022-03-11 13:10:00,508.37,508.53,508.12,508.13,500.0,508.37,508.53,508.12,508.13,500.0
2022-03-11 13:15:00,507.82,508.16,507.44,507.46,900.0,507.82,508.16,507.44,507.46,900.0
2022-03-11 13:20:00,508.03,509.27,508.03,509.26,713.0,508.03,509.27,508.03,509.26,713.0
2022-03-11 13:25:00,509.17,510.22,509.17,510.22,1000.0,509.17,510.22,509.17,510.22,1000.0
2022-03-11 13:30:00,509.69,510.07,509.53,509.91,1700.0,509.69,510.07,509.53,509.91,1700.0
2022-03-11 13:35:00,509.58,509.93,509.42,509.49,682.0,509.58,509.93,509.42,509.49,682.0
2022-03-11 13:40:00,509.4,509.99,509.12,509.12,800.0,509.4,509.99,509.12,509.12,800.0
2022-03-11 13:45:00,509.27,509.58,509.27,509.44,700.0,509.27,509.58,509.27,509.44,700.0
2022-03-11 13:50:00,509.67,509.67,508.2,508.21,489.0,509.67,509.67,508.2,508.21,489.0
2022-03-11 13:55:00,507.25,507.79,506.66,506.66,800.0,507.25,507.79,506.66,506.66,800.0
2022-03-11 14:00:00,506.44,506.44,506.44,506.44,300.0,506.44,506.44,506.44,506.44,300.0
2022-03-11 14:05:00,506.89,507.08,506.09,506.09,1320.0,506.89,507.08,506.09,506.09,1320.0
2022-03-11 14:10:00,506.18,506.18,506.17,506.18,200.0,506.18,506.18,506.17,506.18,200.0
2022-03-11 14:15:00,506.38,506.55,505.31,505.31,935.0,506.38,506.55,505.31,505.31,935.0
2022-03-11 14:20:00,505.59,505.74,505.59,505.74,200.0,505.59,505.74,505.59,505.74,200.0
2022-03-11 14:25:00,505.84,507.34,505.61,507.34,1200.0,505.84,507.34,505.61,507.34,1200.0
2022-03-11 14:30:00,507.49,507.56,505.68,505.68,1819.0,507.49,507.56,505.68,505.68,1819.0
2022-03-11 14:35:00,505.8,506.46,505.58,506.25,1900.0,505.8,506.46,505.58,506.25,1900.0
2022-03-11 14:40:00,505.71,505.74,505.04,505.66,1333.0,505.71,505.74,505.04,505.66,1333.0
2022-03-11 14:45:00,505.0,505.16,504.87,505.16,794.0,505.0,505.16,504.87,505.16,794.0
2022-03-11 14:50:00,504.96,505.15,503.47,503.94,1500.0,504.96,505.15,503.47,503.94,1500.0
2022-03-11 14:55:00,504.24,504.24,503.85,503.85,300.0,504.24,504.24,503.85,503.85,300.0
2022-03-11 15:00:00,503.85,503.85,503.85,503.85,0.0,503.85,503.85,503.85,503.85,0.0
2022-03-11 15:05:00,503.47,503.96,502.7,502.7,1370.0,503.47,503.96,502.7,502.7,1370.0
2022-03-11 15:10:00,503.03,503.21,502.9,502.9,419.0,503.03,503.21,502.9,502.9,419.0
2022-03-11 15:15:00,502.68,503.17,502.67,503.17,300.0,502.68,503.17,502.67,503.17,300.0
2022-03-11 15:20:00,502.99,503.52,502.98,503.27,700.0,502.99,503.52,502.98,503.27,700.0
2022-03-11 15:25:00,503.16,503.37,502.31,502.51,1841.0,503.16,503.37,502.31,502.51,1841.0
2022-03-11 15:30:00,502.2,502.37,501.47,501.73,2186.0,502.2,502.37,501.47,501.73,2186.0
2022-03-11 15:35:00,501.88,502.26,501.73,501.73,823.0,501.88,502.26,501.73,501.73,823.0
2022-03-11 15:40:00,501.26,501.92,501.26,501.47,505.0,501.26,501.92,501.26,501.47,505.0
2022-03-11 15:45:00,500.98,500.98,500.03,500.56,1100.0,500.98,500.98,500.03,500.56,1100.0
2022-03-11 15:50:00,498.97,500.2,498.19,498.47,4005.0,498.97,500.2,498.19,498.47,4005.0
2022-03-11 15:55:00,498.5,499.46,497.64,497.65,19499.0,498.5,499.46,497.64,497.65,19499.0
2022-03-14 09:30:00,498.02,500.25,497.01,497.02,5108.0,498.02,500.25,497.01,497.02,5108.0
2022-03-14 09:35:00,496.24,496.59,495.04,496.59,400.0,496.24,496.59,495.04,496.59,400.0
2022-03-14 09:40:00,497.31,501.03,497.13,501.03,1100.0,497.31,501.03,497.13,501.03,1100.0
2022-03-14 09:45:00,500.66,501.38,499.95,499.95,1100.0,500.66,501.38,499.95,499.95,1100.0
2022-03-14 09:50:00,501.6,502.47,501.54,501.54,700.0,501.6,502.47,501.54,501.54,700.0
2022-03-14 09:55:00,502.93,504.52,502.37,504.52,800.0,502.93,504.52,502.37,504.52,800.0
2022-03-14 10:00:00,504.41,505.26,502.3,505.2,2387.0,504.41,505.26,502.3,505.2,2387.0
2022-03-14 10:05:00,507.49,509.13,507.05,508.02,3234.0,507.49,509.13,507.05,508.02,3234.0
2022-03-14 10:10:00,507.67,508.98,506.3,508.21,1900.0,507.67,508.98,506.3,508.21,1900.0
2022-03-14 10:15:00,508.2,508.2,506.48,506.49,500.0,508.2,508.2,506.48,506.49,500.0
2022-03-14 10:20:00,505.85,506.31,505.31,506.31,900.0,505.85,506.31,505.31,506.31,900.0
2022-03-14 10:25:00,505.17,505.17,504.25,504.26,600.0,505.17,505.17,504.25,504.26,600.0
2022-03-14 10:30:00,503.17,504.08,503.17,504.08,900.0,503.17,504.08,503.17,504.08,900.0
2022-03-14 10:35:00,503.04,505.25,503.03,505.25,640.0,503.04,505.25,503.03,505.25,640.0
2022-03-14 10:40:00,505.94,505.94,504.77,504.77,590.0,505.94,505.94,504.77,504.77,590.0
2022-03-14 10:45:00,503.51,503.87,502.96,503.05,1745.0,503.51,503.87,502.96,503.05,1745.0
2022-03-14 10:50:00,503.61,504.79,503.61,504.25,400.0,503.61,504.79,503.61,504.25,400.0
2022-03-14 10:55:00,504.56,505.28,504.53,504.53,700.0,504.56,505.28,504.53,504.53,700.0
2022-03-14 11:00:00,505.12,505.15,503.73,504.62,1780.0,505.12,505.15,503.73,504.62,1780.0
2022-03-14 11:05:00,504.54,504.54,503.46,503.7,1144.0,504.54,504.54,503.46,503.7,1144.0
2022-03-14 11:10:00,502.61,502.61,500.86,500.92,800.0,502.61,502.61,500.86,500.92,800.0
2022-03-14 11:15:00,500.95,501.63,500.94,501.29,500.0,500.95,501.63,500.94,501.29,500.0
2022-03-14 11:20:00,501.29,501.29,500.01,501.21,2400.0,501.29,501.29,500.01,501.21,2400.0
2022-03-14 11:25:00,501.22,503.17,501.22,503.17,3300.0,501.22,503.17,501.22,503.17,3300.0
2022-03-14 11:30:00,503.29,503.41,502.68,503.09,2147.0,503.29,503.41,502.68,503.09,2147.0
2022-03-14 11:35:00,502.35,502.35,500.3,500.95,1285.0,502.35,502.35,500.3,500.95,1285.0
2022-03-14 11:40:00,499.98,499.98,499.35,499.35,500.0,499.98,499.98,499.35,499.35,500.0
2022-03-14 11:45:00,499.18,499.2,499.07,499.07,400.0,499.18,499.2,499.07,499.07,400.0
2022-03-14 11:50:00,499.08,499.8,499.08,499.8,324.0,499.08,499.8,499.08,499.8,324.0
2022-03-14 11:55:00,500.05,500.05,499.55,499.55,500.0,500.05,500.05,499.55,499.55,500.0
2022-03-14 12:00:00,499.65,499.65,497.8,497.8,500.0,499.65,499.65,497.8,497.8,500.0
2022-03-14 12:05:00,497.9,498.06,497.03,497.03,1027.0,497.9,498.06,497.03,497.03,1027.0
2022-03-14 12:10:00,497.0,497.0,496.83,496.9,500.0,497.0,497.0,496.83,496.9,500.0
2022-03-14 12:15:00,496.63,497.69,496.63,497.69,200.0,496.63,497.69,496.63,497.69,200.0
2022-03-14 12:20:00,497.55,497.86,496.72,496.93,779.0,497.55,497.86,496.72,496.93,779.0
2022-03-14 12:25:00,495.52,495.54,495.36,495.37,400.0,495.52,495.54,495.36,495.37,400.0
2022-03-14 12:30:00,495.65,495.65,493.9,494.49,400.0,495.65,495.65,493.9,494.49,400.0
2022-03-14 12:35:00,494.15,495.45,493.79,494.87,1000.0,494.15,495.45,493.79,494.87,1000.0
2022-03-14 12:40:00,495.08,495.08,493.62,493.62,1100.0,495.08,495.08,493.62,493.62,1100.0
2022-03-14 12:45:00,493.19,493.19,490.55,491.47,2498.0,493.19,493.19,490.55,491.47,2498.0
2022-03-14 12:50:00,491.35,491.44,489.46,489.6,1843.0,491.35,491.44,489.46,489.6,1843.0
2022-03-14 12:55:00,489.73,490.42,489.33,489.5,1702.0,489.73,490.42,489.33,489.5,1702.0
2022-03-14 13:00:00,488.99,489.36,488.24,488.34,3372.0,488.99,489.36,488.24,488.34,3372.0
2022-03-14 13:05:00,488.23,488.72,487.92,488.05,3285.0,488.23,488.72,487.92,488.05,3285.0
2022-03-14 13:10:00,488.52,488.83,487.1,487.13,6635.0,488.52,488.83,487.1,487.13,6635.0
2022-03-14 13:15:00,487.12,488.31,486.98,488.31,2651.0,487.12,488.31,486.98,488.31,2651.0
2022-03-14 13:20:00,488.82,488.82,488.82,488.82,100.0,488.82,488.82,488.82,488.82,100.0
2022-03-14 13:25:00,488.97,488.97,487.28,487.69,2317.0,488.97,488.97,487.28,487.69,2317.0
2022-03-14 13:30:00,487.86,488.18,486.65,487.34,1656.0,487.86,488.18,486.65,487.34,1656.0
2022-03-14 13:35:00,486.87,487.32,486.87,487.31,269.0,486.87,487.32,486.87,487.31,269.0
2022-03-14 13:40:00,487.68,488.18,487.08,487.85,1710.0,487.68,488.18,487.08,487.85,1710.0
2022-03-14 13:45:00,488.48,488.88,487.31,487.32,3826.0,488.48,488.88,487.31,487.32,3826.0
2022-03-14 13:50:00,487.42,489.88,487.41,489.0,2181.0,487.42,489.88,487.41,489.0,2181.0
2022-03-14 13:55:00,489.17,489.76,488.17,488.18,1400.0,489.17,489.76,488.17,488.18,1400.0
2022-03-14 14:00:00,488.48,488.48,487.68,487.89,1100.0,488.48,488.48,487.68,487.89,1100.0
2022-03-14 14:05:00,488.71,488.71,487.72,487.88,2904.0,488.71,488.71,487.72,487.88,2904.0
2022-03-14 14:10:00,488.27,488.27,487.0,487.0,3162.0,488.27,488.27,487.0,487.0,3162.0
2022-03-14 14:15:00,486.71,486.79,485.79,486.24,1100.0,486.71,486.79,485.79,486.24,1100.0
2022-03-14 14:20:00,486.02,486.37,485.47,485.48,803.0,486.02,486.37,485.47,485.48,803.0
2022-03-14 14:25:00,485.56,486.26,485.56,485.69,1204.0,485.56,486.26,485.56,485.69,1204.0
2022-03-14 14:30:00,484.91,485.64,484.87,485.6,3623.0,484.91,485.64,484.87,485.6,3623.0
2022-03-14 14:35:00,485.87,486.17,485.82,486.17,601.0,485.87,486.17,485.82,486.17,601.0
2022-03-14 14:40:00,485.77,486.8,485.77,486.58,803.0,485.77,486.8,485.77,486.58,803.0
2022-03-14 14:45:00,486.16,486.54,485.83,486.54,475.0,486.16,486.54,485.83,486.54,475.0
2022-03-14 14:50:00,487.23,488.74,487.23,488.71,1200.0,487.23,488.74,487.23,488.71,1200.0
2022-03-14 14:55:00,488.8,488.8,488.03,488.03,300.0,488.8,488.8,488.03,488.03,300.0
2022-03-14 15:00:00,488.21,489.6,488.21,489.6,400.0,488.21,489.6,488.21,489.6,400.0
2022-03-14 15:05:00,488.75,488.9,487.24,487.25,777.0,488.75,488.9,487.24,487.25,777.0
2022-03-14 15:10:00,487.47,488.64,487.47,488.63,1102.0,487.47,488.64,487.47,488.63,1102.0
2022-03-14 15:15:00,489.04,489.15,487.93,487.93,815.0,489.04,489.15,487.93,487.93,815.0
2022-03-14 15:20:00,488.13,488.96,487.81,488.93,1100.0,488.13,488.96,487.81,488.93,1100.0
2022-03-14 15:25:00,488.26,488.86,488.15,488.84,700.0,488.26,488.86,488.15,488.84,700.0
2022-03-14 15:30:00,488.25,488.25,486.64,487.16,2900.0,488.25,488.25,486.64,487.16,2900.0
2022-03-14 15:35:00,486.78,487.33,486.39,487.24,1100.0,486.78,487.33,486.39,487.24,1100.0
2022-03-14 15:40:00,487.34,488.01,486.99,487.61,2900.0,487.34,488.01,486.99,487.61,2900.0
2022-03-14 15:45:00,487.49,488.78,486.62,487.4,1600.0,487.49,488.78,486.62,487.4,1600.0
2022-03-14 15:50:00,487.0,487.0,484.57,486.04,6929.0,487.0,487.0,484.57,486.04,6929.0
2022-03-14 15:55:00,485.83,487.25,485.63,486.81,13805.0,485.83,487.25,485.63,486.81,13805.0
2022-03-15 09:30:00,492.42,500.57,491.2,491.21,5335.0,492.42,500.57,491.2,491.21,5335.0
2022-03-15 09:35:00,493.14,493.26,488.09,491.31,1050.0,493.14,493.26,488.09,491.31,1050.0
2022-03-15 09:40:00,490.39,491.31,489.74,491.31,910.0,490.39,491.31,489.74,491.31,910.0
2022-03-15 09:45:00,492.72,493.85,491.56,493.67,400.0,492.72,493.85,491.56,493.67,400.0
2022-03-15 09:50:00,494.37,496.27,492.92,495.28,2400.0,494.37,496.27,492.92,495.28,2400.0
2022-03-15 09:55:00,496.89,496.89,495.93,496.25,1100.0,496.89,496.89,495.93,496.25,1100.0
2022-03-15 10:00:00,496.0,498.15,495.49,498.15,600.0,496.0,498.15,495.49,498.15,600.0
2022-03-15 10:05:00,498.09,498.09,497.1,497.53,1700.0,498.09,498.09,497.1,497.53,1700.0
2022-03-15 10:10:00,498.29,498.34,495.73,496.25,1800.0,498.29,498.34,495.73,496.25,1800.0
2022-03-15 10:15:00,495.47,497.64,495.47,497.15,2193.0,495.47,497.64,495.47,497.15,2193.0
2022-03-15 10:20:00,496.85,497.27,495.92,497.04,2451.0,496.85,497.27,495.92,497.04,2451.0
2022-03-15 10:25:00,497.47,497.47,496.0,496.83,1500.0,497.47,497.47,496.0,496.83,1500.0
2022-03-15 10:30:00,497.09,498.23,496.61,496.61,800.0,497.09,498.23,496.61,496.61,800.0
2022-03-15 10:35:00,497.05,498.82,497.04,498.17,2231.0,497.05,498.82,497.04,498.17,2231.0
2022-03-15 10:40:00,498.34,498.89,497.18,498.57,3500.0,498.34,498.89,497.18,498.57,3500.0
2022-03-15 10:45:00,498.92,498.97,497.3,497.31,900.0,498.92,498.97,497.3,497.31,900.0
2022-03-15 10:50:00,497.22,497.27,496.14,496.14,600.0,497.22,497.27,496.14,496.14,600.0
2022-03-15 10:55:00,495.95,495.95,495.18,495.18,695.0,495.95,495.95,495.18,495.18,695.0
2022-03-15 11:00:00,496.25,496.93,496.07,496.93,600.0,496.25,496.93,496.07,496.93,600.0
2022-03-15 11:05:00,497.37,497.39,496.81,496.98,715.0,497.37,497.39,496.81,496.98,715.0
2022-03-15 11:10:00,497.25,497.25,496.05,496.6,1600.0,497.25,497.25,496.05,496.6,1600.0
2022-03-15 11:15:00,496.35,496.5,495.95,496.5,600.0,496.35,496.5,495.95,496.5,600.0
2022-03-15 11:20:00,496.27,496.27,495.58,495.59,611.0,496.27,496.27,495.58,495.59,611.0
2022-03-15 11:25:00,496.61,497.6,496.59,497.35,1376.0,496.61,497.6,496.59,497.35,1376.0
2022-03-15 11:30:00,497.84,499.05,497.83,498.99,1300.0,497.84,499.05,497.83,498.99,1300.0
2022-03-15 11:35:00,499.18,499.18,498.57,499.03,522.0,499.18,499.18,498.57,499.03,522.0
2022-03-15 11:40:00,498.18,498.79,498.18,498.56,400.0,498.18,498.79,498.18,498.56,400.0
2022-03-15 11:45:00,498.74,499.33,498.11,499.06,1742.0,498.74,499.33,498.11,499.06,1742.0
2022-03-15 11:50:00,499.41,499.67,497.72,497.72,1600.0,499.41,499.67,497.72,497.72,1600.0
2022-03-15 11:55:00,497.2,497.2,496.25,496.72,1200.0,497.2,497.2,496.25,496.72,1200.0
2022-03-15 12:00:00,495.61,495.61,494.57,494.57,200.0,495.61,495.61,494.57,494.57,200.0
2022-03-15 12:05:00,495.65,498.03,495.65,497.57,778.0,495.65,498.03,495.65,497.57,778.0
2022-03-15 12:10:00,497.57,497.72,496.79,497.72,625.0,497.57,497.72,496.79,497.72,625.0
2022-03-15 12:15:00,496.85,498.09,496.72,498.09,1120.0,496.85,498.09,496.72,498.09,1120.0
2022-03-15 12:20:00,496.77,496.79,496.71,496.79,2454.0,496.77,496.79,496.71,496.79,2454.0
2022-03-15 12:25:00,497.35,497.73,497.19,497.73,1300.0,497.35,497.73,497.19,497.73,1300.0
2022-03-15 12:30:00,497.33,497.82,497.2,497.52,900.0,497.33,497.82,497.2,497.52,900.0
2022-03-15 12:35:00,497.67,498.03,497.62,497.63,715.0,497.67,498.03,497.62,497.63,715.0
2022-03-15 12:40:00,497.74,497.74,496.19,496.19,600.0,497.74,497.74,496.19,496.19,600.0
2022-03-15 12:45:00,496.68,496.68,496.3,496.3,500.0,496.68,496.68,496.3,496.3,500.0
2022-03-15 12:50:00,495.58,495.89,494.0,494.0,600.0,495.58,495.89,494.0,494.0,600.0
2022-03-15 12:55:00,494.38,495.25,494.38,494.48,1000.0,494.38,495.25,494.38,494.48,1000.0
2022-03-15 13:00:00,495.47,495.47,495.47,495.47,100.0,495.47,495.47,495.47,495.47,100.0
2022-03-15 13:05:00,495.65,495.7,495.16,495.35,1970.0,495.65,495.7,495.16,495.35,1970.0
2022-03-15 13:10:00,494.89,495.26,494.59,494.59,600.0,494.89,495.26,494.59,494.59,600.0
2022-03-15 13:15:00,494.72,494.87,494.72,494.87,300.0,494.72,494.87,494.72,494.87,300.0
2022-03-15 13:20:00,494.82,495.03,494.48,495.02,888.0,494.82,495.03,494.48,495.02,888.0
2022-03-15 13:25:00,495.67,495.9,494.25,494.64,2250.0,495.67,495.9,494.25,494.64,2250.0
2022-03-15 13:30:00,494.74,497.61,494.73,497.61,1114.0,494.74,497.61,494.73,497.61,1114.0
2022-03-15 13:35:00,497.93,498.26,496.33,496.33,1600.0,497.93,498.26,496.33,496.33,1600.0
2022-03-15 13:40:00,495.85,496.88,495.85,495.97,730.0,495.85,496.88,495.85,495.97,730.0
2022-03-15 13:45:00,495.8,496.39,495.8,496.32,652.0,495.8,496.39,495.8,496.32,652.0
2022-03-15 13:50:00,496.76,497.11,496.27,496.7,900.0,496.76,497.11,496.27,496.7,900.0
2022-03-15 13:55:00,496.59,497.47,496.59,496.69,1000.0,496.59,497.47,496.59,496.69,1000.0
2022-03-15 14:00:00,496.77,497.43,495.16,495.16,3100.0,496.77,497.43,495.16,495.16,3100.0
2022-03-15 14:05:00,495.25,497.48,495.25,497.48,1300.0,495.25,497.48,495.25,497.48,1300.0
2022-03-15 14:10:00,496.73,496.73,495.98,496.33,2532.0,496.73,496.73,495.98,496.33,2532.0
2022-03-15 14:15:00,496.25,496.52,494.6,494.62,2100.0,496.25,496.52,494.6,494.62,2100.0
2022-03-15 14:20:00,494.62,495.42,494.36,495.15,1832.0,494.62,495.42,494.36,495.15,1832.0
2022-03-15 14:25:00,495.36,495.36,494.93,495.04,900.0,495.36,495.36,494.93,495.04,900.0
2022-03-15 14:30:00,495.07,496.53,495.07,496.48,2400.0,495.07,496.53,495.07,496.48,2400.0
2022-03-15 14:35:00,496.34,496.62,495.64,495.76,2100.0,496.34,496.62,495.64,495.76,2100.0
2022-03-15 14:40:00,496.51,497.0,496.47,496.95,2018.0,496.51,497.0,496.47,496.95,2018.0
2022-03-15 14:45:00,498.01,498.5,497.98,498.02,700.0,498.01,498.5,497.98,498.02,700.0
2022-03-15 14:50:00,498.41,498.91,498.41,498.82,1175.0,498.41,498.91,498.41,498.82,1175.0
2022-03-15 14:55:00,499.66,500.39,499.18,500.04,1911.0,499.66,500.39,499.18,500.04,1911.0
2022-03-15 15:00:00,499.86,500.34,499.49,500.21,1413.0,499.86,500.34,499.49,500.21,1413.0
2022-03-15 15:05:00,500.21,501.21,499.92,500.63,4200.0,500.21,501.21,499.92,500.63,4200.0
2022-03-15 15:10:00,500.83,501.05,500.3,500.57,3445.0,500.83,501.05,500.3,500.57,3445.0
2022-03-15 15:15:00,500.57,502.76,500.34,502.76,3307.0,500.57,502.76,500.34,502.76,3307.0
2022-03-15 15:20:00,502.87,503.73,502.79,503.13,2305.0,502.87,503.73,502.79,503.13,2305.0
2022-03-15 15:25:00,503.05,503.25,502.05,502.05,2360.0,503.05,503.25,502.05,502.05,2360.0
2022-03-15 15:30:00,502.93,503.84,502.87,503.4,1800.0,502.93,503.84,502.87,503.4,1800.0
2022-03-15 15:35:00,503.32,503.8,503.15,503.62,2832.0,503.32,503.8,503.15,503.62,2832.0
2022-03-15 15:40:00,503.9,504.08,502.99,503.38,4106.0,503.9,504.08,502.99,503.38,4106.0
2022-03-15 15:45:00,503.19,503.6,502.32,503.58,3832.0,503.19,503.6,502.32,503.58,3832.0
2022-03-15 15:50:00,504.99,505.08,504.18,504.41,5896.0,504.99,505.08,504.18,504.41,5896.0
2022-03-15 15:55:00,503.37,503.63,501.89,502.24,13123.0,503.37,503.63,501.89,502.24,13123.0
2022-03-16 09:30:00,510.66,519.9,510.66,518.14,4411.0,510.66,519.9,510.66,518.14,4411.0
2022-03-16 09:35:00,518.13,523.74,518.12,521.36,3330.0,518.13,523.74,518.12,521.36,3330.0
2022-03-16 09:40:00,523.15,525.28,521.7,525.28,2200.0,523.15,525.28,521.7,525.28,2200.0
2022-03-16 09:45:00,525.28,527.33,523.84,525.49,2600.0,525.28,527.33,523.84,525.49,2600.0
2022-03-16 09:50:00,525.16,527.13,524.18,524.19,1300.0,525.16,527.13,524.18,524.19,1300.0
2022-03-16 09:55:00,525.29,525.29,520.9,520.9,800.0,525.29,525.29,520.9,520.9,800.0
2022-03-16 10:00:00,521.75,523.72,521.75,523.68,1782.0,521.75,523.72,521.75,523.68,1782.0
2022-03-16 10:05:00,523.26,523.26,521.1,521.7,2531.0,523.26,523.26,521.1,521.7,2531.0
2022-03-16 10:10:00,521.55,524.18,521.54,523.02,3960.0,521.55,524.18,521.54,523.02,3960.0
2022-03-16 10:15:00,524.62,528.08,524.59,527.2,1090.0,524.62,528.08,524.59,527.2,1090.0
2022-03-16 10:20:00,527.86,528.05,526.64,528.04,900.0,527.86,528.05,526.64,528.04,900.0
2022-03-16 10:25:00,526.98,528.0,526.75,527.66,4200.0,526.98,528.0,526.75,527.66,4200.0
2022-03-16 10:30:00,526.86,526.88,524.99,526.19,4134.0,526.86,526.88,524.99,526.19,4134.0
2022-03-16 10:35:00,526.0,526.68,525.09,525.23,826.0,526.0,526.68,525.09,525.23,826.0
2022-03-16 10:40:00,527.29,527.29,524.16,524.16,1000.0,527.29,527.29,524.16,524.16,1000.0
2022-03-16 10:45:00,523.87,523.9,523.01,523.01,500.0,523.87,523.9,523.01,523.01,500.0
2022-03-16 10:50:00,522.48,522.99,522.35,522.41,780.0,522.48,522.99,522.35,522.41,780.0
2022-03-16 10:55:00,521.58,521.58,521.54,521.54,200.0,521.58,521.58,521.54,521.54,200.0
2022-03-16 11:00:00,519.59,520.58,519.25,520.58,2500.0,519.59,520.58,519.25,520.58,2500.0
2022-03-16 11:05:00,521.25,521.45,520.0,520.0,665.0,521.25,521.45,520.0,520.0,665.0
2022-03-16 11:10:00,519.43,519.86,519.43,519.86,300.0,519.43,519.86,519.43,519.86,300.0
2022-03-16 11:15:00,519.73,519.78,518.75,518.75,1000.0,519.73,519.78,518.75,518.75,1000.0
2022-03-16 11:20:00,518.51,518.51,516.74,517.66,3000.0,518.51,518.51,516.74,517.66,3000.0
2022-03-16 11:25:00,517.16,517.41,516.37,516.37,300.0,517.16,517.41,516.37,516.37,300.0
2022-03-16 11:30:00,516.42,516.93,515.64,516.29,1000.0,516.42,516.93,515.64,516.29,1000.0
2022-03-16 11:35:00,516.0,516.27,515.89,516.1,900.0,516.0,516.27,515.89,516.1,900.0
2022-03-16 11:40:00,516.73,516.83,516.08,516.83,300.0,516.73,516.83,516.08,516.83,300.0
2022-03-16 11:45:00,515.81,517.04,515.78,517.04,4912.0,515.81,517.04,515.78,517.04,4912.0
2022-03-16 11:50:00,517.06,517.58,517.06,517.58,400.0,517.06,517.58,517.06,517.58,400.0
2022-03-16 11:55:00,516.48,516.48,515.92,515.94,600.0,516.48,516.48,515.92,515.94,600.0
2022-03-16 12:00:00,515.78,516.82,515.78,516.82,645.0,515.78,516.82,515.78,516.82,645.0
2022-03-16 12:05:00,516.81,516.81,515.96,516.48,500.0,516.81,516.81,515.96,516.48,500.0
2022-03-16 12:10:00,515.77,515.77,515.5,515.5,200.0,515.77,515.77,515.5,515.5,200.0
2022-03-16 12:15:00,516.47,516.73,516.47,516.73,300.0,516.47,516.73,516.47,516.73,300.0
2022-03-16 12:20:00,516.31,516.31,515.57,515.57,300.0,516.31,516.31,515.57,515.57,300.0
2022-03-16 12:25:00,515.53,515.53,513.74,513.75,500.0,515.53,515.53,513.74,513.75,500.0
2022-03-16 12:30:00,514.56,515.33,514.56,515.33,1000.0,514.56,515.33,514.56,515.33,1000.0
2022-03-16 12:35:00,515.22,515.22,515.17,515.17,300.0,515.22,515.22,515.17,515.17,300.0
2022-03-16 12:40:00,514.19,516.36,514.19,516.36,300.0,514.19,516.36,514.19,516.36,300.0
2022-03-16 12:45:00,514.36,514.37,514.36,514.36,112.0,514.36,514.37,514.36,514.36,112.0
2022-03-16 12:50:00,512.89,512.89,512.77,512.77,200.0,512.89,512.89,512.77,512.77,200.0
2022-03-16 12:55:00,512.5,513.49,512.5,513.49,300.0,512.5,513.49,512.5,513.49,300.0
2022-03-16 13:00:00,514.15,514.15,513.06,513.06,1100.0,514.15,514.15,513.06,513.06,1100.0
2022-03-16 13:05:00,512.26,512.27,511.94,511.94,700.0,512.26,512.27,511.94,511.94,700.0
2022-03-16 13:10:00,511.42,511.42,511.28,511.28,200.0,511.42,511.42,511.28,511.28,200.0
2022-03-16 13:15:00,511.11,511.28,511.11,511.17,500.0,511.11,511.28,511.11,511.17,500.0
2022-03-16 13:20:00,510.78,511.29,510.74,511.29,530.0,510.78,511.29,510.74,511.29,530.0
2022-03-16 13:25:00,511.44,511.44,511.19,511.19,200.0,511.44,511.44,511.19,511.19,200.0
2022-03-16 13:30:00,511.81,512.44,511.71,512.42,807.0,511.81,512.44,511.71,512.42,807.0
2022-03-16 13:35:00,513.14,513.32,513.07,513.32,400.0,513.14,513.32,513.07,513.32,400.0
2022-03-16 13:40:00,513.24,513.39,512.32,513.39,600.0,513.24,513.39,512.32,513.39,600.0
2022-03-16 13:45:00,513.67,513.67,513.38,513.38,200.0,513.67,513.67,513.38,513.38,200.0
2022-03-16 13:50:00,512.56,512.58,512.15,512.15,1100.0,512.56,512.58,512.15,512.15,1100.0
2022-03-16 13:55:00,512.23,512.52,512.03,512.42,1527.0,512.23,512.52,512.03,512.42,1527.0
2022-03-16 14:00:00,513.01,513.01,508.76,509.4,1404.0,513.01,513.01,508.76,509.4,1404.0
2022-03-16 14:05:00,508.62,508.97,506.41,506.41,700.0,508.62,508.97,506.41,506.41,700.0
2022-03-16 14:10:00,506.48,506.48,504.33,504.33,1200.0,506.48,506.48,504.33,504.33,1200.0
2022-03-16 14:15:00,504.27,505.82,504.22,505.55,1485.0,504.27,505.82,504.22,505.55,1485.0
2022-03-16 14:20:00,506.1,506.69,505.15,505.15,1295.0,506.1,506.69,505.15,505.15,1295.0
2022-03-16 14:25:00,504.69,505.48,504.39,504.39,1000.0,504.69,505.48,504.39,504.39,1000.0
2022-03-16 14:30:00,503.85,503.88,500.85,502.14,2800.0,503.85,503.88,500.85,502.14,2800.0
2022-03-16 14:35:00,501.63,505.27,501.63,504.65,800.0,501.63,505.27,501.63,504.65,800.0
2022-03-16 14:40:00,506.04,507.49,505.66,507.49,900.0,506.04,507.49,505.66,507.49,900.0
2022-03-16 14:45:00,508.68,509.47,508.63,509.47,900.0,508.68,509.47,508.63,509.47,900.0
2022-03-16 14:50:00,509.83,512.39,509.65,510.99,1552.0,509.83,512.39,509.65,510.99,1552.0
2022-03-16 14:55:00,513.32,513.71,512.01,512.01,1093.0,513.32,513.71,512.01,512.01,1093.0
2022-03-16 15:00:00,512.11,512.97,510.75,512.97,1600.0,512.11,512.97,510.75,512.97,1600.0
2022-03-16 15:05:00,513.82,514.41,511.88,512.71,2500.0,513.82,514.41,511.88,512.71,2500.0
2022-03-16 15:10:00,511.99,512.76,511.35,511.35,1100.0,511.99,512.76,511.35,511.35,1100.0
2022-03-16 15:15:00,512.53,515.05,512.45,514.9,2078.0,512.53,515.05,512.45,514.9,2078.0
2022-03-16 15:20:00,514.87,516.75,514.87,515.65,1400.0,514.87,516.75,514.87,515.65,1400.0
2022-03-16 15:25:00,515.96,516.45,515.59,516.25,1731.0,515.96,516.45,515.59,516.25,1731.0
2022-03-16 15:30:00,515.5,515.5,514.79,515.38,1300.0,515.5,515.5,514.79,515.38,1300.0
2022-03-16 15:35:00,514.6,515.46,514.39,515.46,1600.0,514.6,515.46,514.39,515.46,1600.0
2022-03-16 15:40:00,515.22,515.62,514.88,515.19,2552.0,515.22,515.62,514.88,515.19,2552.0
2022-03-16 15:45:00,515.38,517.61,515.14,517.61,1948.0,515.38,517.61,515.14,517.61,1948.0
2022-03-16 15:50:00,518.62,519.17,516.81,517.63,7415.0,518.62,519.17,516.81,517.63,7415.0
2022-03-16 15:55:00,517.51,520.2,517.21,520.2,10194.0,517.51,520.2,517.21,520.2,10194.0
2022-03-17 09:30:00,517.28,517.28,515.0,516.05,2616.0,517.28,517.28,515.0,516.05,2616.0
2022-03-17 09:35:00,521.21,521.21,520.0,520.0,221.0,521.21,521.21,520.0,520.0,221.0
2022-03-17 09:40:00,520.56,520.77,520.5,520.5,400.0,520.56,520.77,520.5,520.5,400.0
2022-03-17 09:45:00,523.34,523.34,523.34,523.34,500.0,523.34,523.34,523.34,523.34,500.0
2022-03-17 09:50:00,520.35,521.96,520.35,521.96,300.0,520.35,521.96,520.35,521.96,300.0
2022-03-17 09:55:00,522.2,523.07,522.2,523.07,400.0,522.2,523.07,522.2,523.07,400.0
2022-03-17 10:00:00,525.13,527.6,525.13,527.59,1300.0,525.13,527.6,525.13,527.59,1300.0
2022-03-17 10:05:00,526.9,527.47,526.9,527.47,400.0,526.9,527.47,526.9,527.47,400.0
2022-03-17 10:10:00,527.48,527.48,525.09,525.09,1361.0,527.48,527.48,525.09,525.09,1361.0
2022-03-17 10:15:00,525.55,525.78,524.48,524.48,400.0,525.55,525.78,524.48,524.48,400.0
2022-03-17 10:20:00,526.73,526.8,526.42,526.42,400.0,526.73,526.8,526.42,526.42,400.0
2022-03-17 10:25:00,526.12,526.14,526.0,526.0,800.0,526.12,526.14,526.0,526.0,800.0
2022-03-17 10:30:00,525.59,525.96,524.52,524.95,1871.0,525.59,525.96,524.52,524.95,1871.0
2022-03-17 10:35:00,524.97,524.97,524.33,524.5,800.0,524.97,524.97,524.33,524.5,800.0
2022-03-17 10:40:00,526.3,526.3,525.3,525.3,556.0,526.3,526.3,525.3,525.3,556.0
2022-03-17 10:45:00,525.71,526.32,523.88,524.64,1000.0,525.71,526.32,523.88,524.64,1000.0
2022-03-17 10:50:00,524.31,524.54,522.35,522.35,1527.0,524.31,524.54,522.35,522.35,1527.0
2022-03-17 10:55:00,523.67,523.88,523.56,523.88,400.0,523.67,523.88,523.56,523.88,400.0
2022-03-17 11:00:00,523.38,523.38,521.93,521.93,607.0,523.38,523.38,521.93,521.93,607.0
2022-03-17 11:05:00,523.72,523.72,523.72,523.72,100.0,523.72,523.72,523.72,523.72,100.0
2022-03-17 11:10:00,524.08,524.08,523.05,523.46,600.0,524.08,524.08,523.05,523.46,600.0
2022-03-17 11:15:00,522.48,524.0,522.47,523.84,600.0,522.48,524.0,522.47,523.84,600.0
2022-03-17 11:20:00,523.81,524.51,523.48,524.51,1000.0,523.81,524.51,523.48,524.51,1000.0
2022-03-17 11:25:00,524.51,524.51,524.12,524.4,300.0,524.51,524.51,524.12,524.4,300.0
2022-03-17 11:30:00,523.9,525.33,523.9,524.8,1044.0,523.9,525.33,523.9,524.8,1044.0
2022-03-17 11:35:00,524.8,524.8,524.8,524.8,0.0,524.8,524.8,524.8,524.8,0.0
2022-03-17 11:40:00,524.69,524.69,524.68,524.69,100.0,524.69,524.69,524.68,524.69,100.0
2022-03-17 11:45:00,524.01,524.04,522.62,522.63,700.0,524.01,524.04,522.62,522.63,700.0
2022-03-17 11:50:00,522.41,523.87,522.41,523.87,340.0,522.41,523.87,522.41,523.87,340.0
2022-03-17 11:55:00,524.44,524.44,523.69,523.87,332.0,524.44,524.44,523.69,523.87,332.0
2022-03-17 12:00:00,523.09,523.15,522.2,523.15,500.0,523.09,523.15,522.2,523.15,500.0
2022-03-17 12:05:00,523.99,524.99,523.99,524.82,500.0,523.99,524.99,523.99,524.82,500.0
2022-03-17 12:10:00,525.31,525.31,524.38,524.38,700.0,525.31,525.31,524.38,524.38,700.0
2022-03-17 12:15:00,525.02,525.02,524.69,524.69,300.0,525.02,525.02,524.69,524.69,300.0
2022-03-17 12:20:00,525.91,525.91,525.91,525.91,100.0,525.91,525.91,525.91,525.91,100.0
2022-03-17 12:25:00,525.38,526.47,525.38,526.47,300.0,525.38,526.47,525.38,526.47,300.0
2022-03-17 12:30:00,526.13,526.13,525.01,525.27,1392.0,526.13,526.13,525.01,525.27,1392.0
2022-03-17 12:35:00,525.09,525.42,525.09,525.22,800.0,525.09,525.42,525.09,525.22,800.0
2022-03-17 12:40:00,524.62,524.62,524.62,524.62,100.0,524.62,524.62,524.62,524.62,100.0
2022-03-17 12:45:00,524.65,524.76,524.53,524.76,700.0,524.65,524.76,524.53,524.76,700.0
2022-03-17 12:50:00,524.99,525.68,524.98,525.68,400.0,524.99,525.68,524.98,525.68,400.0
2022-03-17 12:55:00,525.64,526.02,525.53,525.53,1000.0,525.64,526.02,525.53,525.53,1000.0
2022-03-17 13:00:00,524.92,524.92,524.07,524.07,400.0,524.92,524.92,524.07,524.07,400.0
2022-03-17 13:05:00,524.22,524.43,524.22,524.39,700.0,524.22,524.43,524.22,524.39,700.0
2022-03-17 13:10:00,524.62,524.79,523.96,523.96,300.0,524.62,524.79,523.96,523.96,300.0
2022-03-17 13:15:00,524.24,524.24,524.21,524.22,215.0,524.24,524.24,524.21,524.22,215.0
2022-03-17 13:20:00,524.4,524.99,524.4,524.99,416.0,524.4,524.99,524.4,524.99,416.0
2022-03-17 13:25:00,525.14,526.37,525.14,525.9,400.0,525.14,526.37,525.14,525.9,400.0
2022-03-17 13:30:00,526.0,526.2,526.0,526.2,200.0,526.0,526.2,526.0,526.2,200.0
2022-03-17 13:35:00,526.27,526.29,525.98,526.01,800.0,526.27,526.29,525.98,526.01,800.0
2022-03-17 13:40:00,526.76,528.26,526.76,527.38,2622.0,526.76,528.26,526.76,527.38,2622.0
2022-03-17 13:45:00,527.81,528.26,527.81,528.22,893.0,527.81,528.26,527.81,528.22,893.0
2022-03-17 13:50:00,528.36,529.15,528.35,529.02,1563.0,528.36,529.15,528.35,529.02,1563.0
2022-03-17 13:55:00,529.0,529.15,528.52,528.64,1100.0,529.0,529.15,528.52,528.64,1100.0
2022-03-17 14:00:00,528.8,528.91,528.4,528.91,500.0,528.8,528.91,528.4,528.91,500.0
2022-03-17 14:05:00,529.18,529.37,528.86,528.86,1100.0,529.18,529.37,528.86,528.86,1100.0
2022-03-17 14:10:00,529.15,529.15,527.8,528.51,2100.0,529.15,529.15,527.8,528.51,2100.0
2022-03-17 14:15:00,528.45,528.87,528.34,528.35,339.0,528.45,528.87,528.34,528.35,339.0
2022-03-17 14:20:00,529.16,529.16,527.84,527.84,300.0,529.16,529.16,527.84,527.84,300.0
2022-03-17 14:25:00,527.4,527.83,527.29,527.29,524.0,527.4,527.83,527.29,527.29,524.0
2022-03-17 14:30:00,527.38,528.52,527.38,528.52,1309.0,527.38,528.52,527.38,528.52,1309.0
2022-03-17 14:35:00,527.88,528.01,527.63,527.65,400.0,527.88,528.01,527.63,527.65,400.0
2022-03-17 14:40:00,528.06,528.2,527.53,527.93,689.0,528.06,528.2,527.53,527.93,689.0
2022-03-17 14:45:00,528.16,528.17,527.36,527.88,600.0,528.16,528.17,527.36,527.88,600.0
2022-03-17 14:50:00,527.88,527.88,527.88,527.88,0.0,527.88,527.88,527.88,527.88,0.0
2022-03-17 14:55:00,527.57,527.6,527.09,527.6,409.0,527.57,527.6,527.09,527.6,409.0
2022-03-17 15:00:00,527.15,527.21,526.94,526.95,500.0,527.15,527.21,526.94,526.95,500.0
2022-03-17 15:05:00,526.97,526.97,526.28,526.28,300.0,526.97,526.97,526.28,526.28,300.0
2022-03-17 15:10:00,526.87,526.91,525.26,525.26,1000.0,526.87,526.91,525.26,525.26,1000.0
2022-03-17 15:15:00,525.37,526.26,524.74,526.26,886.0,525.37,526.26,524.74,526.26,886.0
2022-03-17 15:20:00,526.23,526.24,525.27,525.45,964.0,526.23,526.24,525.27,525.45,964.0
2022-03-17 15:25:00,525.62,526.22,525.16,526.22,1300.0,525.62,526.22,525.16,526.22,1300.0
2022-03-17 15:30:00,526.4,526.4,525.87,525.87,500.0,526.4,526.4,525.87,525.87,500.0
2022-03-17 15:35:00,525.82,526.12,525.2,525.32,2559.0,525.82,526.12,525.2,525.32,2559.0
2022-03-17 15:40:00,525.7,527.75,525.7,527.75,300.0,525.7,527.75,525.7,527.75,300.0
2022-03-17 15:45:00,527.3,528.57,527.3,528.17,1100.0,527.3,528.57,527.3,528.17,1100.0
2022-03-17 15:50:00,528.06,528.07,526.51,526.83,4797.0,528.06,528.07,526.51,526.83,4797.0
2022-03-17 15:55:00,526.45,527.59,526.28,527.09,11489.0,526.45,527.59,526.28,527.09,11489.0
2022-03-18 09:30:00,525.55,527.35,522.26,523.77,81022.0,525.55,527.35,522.26,523.77,81022.0
2022-03-18 09:35:00,524.5,527.28,524.13,525.48,1152.0,524.5,527.28,524.13,525.48,1152.0
2022-03-18 09:40:00,526.38,527.67,523.4,527.67,1460.0,526.38,527.67,523.4,527.67,1460.0
2022-03-18 09:45:00,526.83,529.5,526.83,529.5,1100.0,526.83,529.5,526.83,529.5,1100.0
2022-03-18 09:50:00,529.91,530.0,529.63,529.63,600.0,529.91,530.0,529.63,529.63,600.0
2022-03-18 09:55:00,528.4,530.18,528.4,530.18,400.0,528.4,530.18,528.4,530.18,400.0
2022-03-18 10:00:00,533.7,534.92,532.26,534.92,1200.0,533.7,534.92,532.26,534.92,1200.0
2022-03-18 10:05:00,533.89,534.45,533.89,534.45,200.0,533.89,534.45,533.89,534.45,200.0
2022-03-18 10:10:00,534.99,535.43,534.99,535.31,500.0,534.99,535.43,534.99,535.31,500.0
2022-03-18 10:15:00,535.27,535.28,535.27,535.27,100.0,535.27,535.28,535.27,535.27,100.0
2022-03-18 10:20:00,535.14,536.1,534.65,536.1,937.0,535.14,536.1,534.65,536.1,937.0
2022-03-18 10:25:00,534.6,535.03,534.2,534.84,1155.0,534.6,535.03,534.2,534.84,1155.0
2022-03-18 10:30:00,535.78,535.78,534.87,534.87,566.0,535.78,535.78,534.87,534.87,566.0
2022-03-18 10:35:00,533.63,533.63,532.32,533.1,1019.0,533.63,533.63,532.32,533.1,1019.0
2022-03-18 10:40:00,532.31,534.47,532.3,534.1,842.0,532.31,534.47,532.3,534.1,842.0
2022-03-18 10:45:00,534.88,534.88,534.37,534.37,242.0,534.88,534.88,534.37,534.37,242.0
2022-03-18 10:50:00,534.21,534.26,533.87,534.26,300.0,534.21,534.26,533.87,534.26,300.0
2022-03-18 10:55:00,533.86,535.4,533.85,533.99,1700.0,533.86,535.4,533.85,533.99,1700.0
2022-03-18 11:00:00,533.86,534.02,533.31,534.02,1591.0,533.86,534.02,533.31,534.02,1591.0
2022-03-18 11:05:00,535.3,535.3,533.73,534.17,1580.0,535.3,535.3,533.73,534.17,1580.0
2022-03-18 11:10:00,533.8,534.77,533.02,534.77,1200.0,533.8,534.77,533.02,534.77,1200.0
2022-03-18 11:15:00,534.33,534.95,534.33,534.95,900.0,534.33,534.95,534.33,534.95,900.0
2022-03-18 11:20:00,534.52,534.52,532.92,533.63,800.0,534.52,534.52,532.92,533.63,800.0
2022-03-18 11:25:00,532.29,532.42,531.9,531.9,400.0,532.29,532.42,531.9,531.9,400.0
2022-03-18 11:30:00,532.26,533.0,532.26,532.95,400.0,532.26,533.0,532.26,532.95,400.0
2022-03-18 11:35:00,532.86,535.64,532.74,535.64,801.0,532.86,535.64,532.74,535.64,801.0
2022-03-18 11:40:00,534.28,534.41,533.83,534.41,566.0,534.28,534.41,533.83,534.41,566.0
2022-03-18 11:45:00,534.36,534.41,532.99,533.0,529.0,534.36,534.41,532.99,533.0,529.0
2022-03-18 11:50:00,533.0,533.0,533.0,533.0,0.0,533.0,533.0,533.0,533.0,0.0
2022-03-18 11:55:00,531.02,533.1,531.02,533.1,600.0,531.02,533.1,531.02,533.1,600.0
2022-03-18 12:00:00,533.38,533.39,532.71,533.06,400.0,533.38,533.39,532.71,533.06,400.0
2022-03-18 12:05:00,532.59,533.34,532.34,533.34,1435.0,532.59,533.34,532.34,533.34,1435.0
2022-03-18 12:10:00,534.31,534.31,533.38,533.97,619.0,534.31,534.31,533.38,533.97,619.0
2022-03-18 12:15:00,534.73,534.73,534.01,534.01,700.0,534.73,534.73,534.01,534.01,700.0
2022-03-18 12:20:00,534.1,534.69,534.1,534.68,313.0,534.1,534.69,534.1,534.68,313.0
2022-03-18 12:25:00,535.57,535.57,534.95,534.95,211.0,535.57,535.57,534.95,534.95,211.0
2022-03-18 12:30:00,535.2,535.22,534.59,534.59,628.0,535.2,535.22,534.59,534.59,628.0
2022-03-18 12:35:00,534.66,534.79,534.45,534.45,300.0,534.66,534.79,534.45,534.45,300.0
2022-03-18 12:40:00,535.4,535.4,534.69,534.7,200.0,535.4,535.4,534.69,534.7,200.0
2022-03-18 12:45:00,534.64,534.64,533.34,534.0,826.0,534.64,534.64,533.34,534.0,826.0
2022-03-18 12:50:00,534.03,534.03,533.91,534.03,300.0,534.03,534.03,533.91,534.03,300.0
2022-03-18 12:55:00,533.21,533.76,533.11,533.76,1009.0,533.21,533.76,533.11,533.76,1009.0
2022-03-18 13:00:00,534.24,534.24,533.7,534.19,900.0,534.24,534.24,533.7,534.19,900.0
2022-03-18 13:05:00,534.0,535.66,533.63,535.54,1097.0,534.0,535.66,533.63,535.54,1097.0
2022-03-18 13:10:00,535.57,535.99,535.18,535.18,988.0,535.57,535.99,535.18,535.18,988.0
2022-03-18 13:15:00,535.32,535.49,535.13,535.45,717.0,535.32,535.49,535.13,535.45,717.0
2022-03-18 13:20:00,535.4,535.88,535.4,535.88,200.0,535.4,535.88,535.4,535.88,200.0
2022-03-18 13:25:00,535.78,537.42,535.32,537.42,1044.0,535.78,537.42,535.32,537.42,1044.0
2022-03-18 13:30:00,537.29,537.61,536.74,537.61,900.0,537.29,537.61,536.74,537.61,900.0
2022-03-18 13:35:00,538.04,538.76,537.8,538.44,3107.0,538.04,538.76,537.8,538.44,3107.0
2022-03-18 13:40:00,538.21,538.6,538.06,538.1,2195.0,538.21,538.6,538.06,538.1,2195.0
2022-03-18 13:45:00,538.23,538.65,538.05,538.64,959.0,538.23,538.65,538.05,538.64,959.0
2022-03-18 13:50:00,538.67,538.94,538.36,538.75,1810.0,538.67,538.94,538.36,538.75,1810.0
2022-03-18 13:55:00,538.57,538.64,538.16,538.34,1499.0,538.57,538.64,538.16,538.34,1499.0
2022-03-18 14:00:00,538.62,538.74,538.34,538.74,600.0,538.62,538.74,538.34,538.74,600.0
2022-03-18 14:05:00,539.3,539.3,538.88,539.24,1400.0,539.3,539.3,538.88,539.24,1400.0
2022-03-18 14:10:00,539.1,540.4,539.03,540.07,905.0,539.1,540.4,539.03,540.07,905.0
2022-03-18 14:15:00,540.76,541.27,540.6,541.26,1217.0,540.76,541.27,540.6,541.26,1217.0
2022-03-18 14:20:00,541.22,541.64,540.7,541.43,2400.0,541.22,541.64,540.7,541.43,2400.0
2022-03-18 14:25:00,541.23,541.6,540.82,541.6,1500.0,541.23,541.6,540.82,541.6,1500.0
2022-03-18 14:30:00,541.45,541.74,540.46,540.69,1628.0,541.45,541.74,540.46,540.69,1628.0
2022-03-18 14:35:00,540.8,541.67,540.59,541.54,1300.0,540.8,541.67,540.59,541.54,1300.0
2022-03-18 14:40:00,541.39,541.48,540.3,540.3,1300.0,541.39,541.48,540.3,540.3,1300.0
2022-03-18 14:45:00,540.49,541.26,540.48,541.26,600.0,540.49,541.26,540.48,541.26,600.0
2022-03-18 14:50:00,541.02,542.5,541.02,542.39,2000.0,541.02,542.5,541.02,542.39,2000.0
2022-03-18 14:55:00,542.08,542.58,542.03,542.58,700.0,542.08,542.58,542.03,542.58,700.0
2022-03-18 15:00:00,542.53,542.94,541.9,542.63,2000.0,542.53,542.94,541.9,542.63,2000.0
2022-03-18 15:05:00,542.75,543.0,542.48,543.0,1200.0,542.75,543.0,542.48,543.0,1200.0
2022-03-18 15:10:00,543.18,543.91,543.17,543.52,1900.0,543.18,543.91,543.17,543.52,1900.0
2022-03-18 15:15:00,543.27,543.58,542.79,543.29,1600.0,543.27,543.58,542.79,543.29,1600.0
2022-03-18 15:20:00,543.73,544.63,543.51,544.42,3700.0,543.73,544.63,543.51,544.42,3700.0
2022-03-18 15:25:00,544.81,544.82,543.1,543.1,7302.0,544.81,544.82,543.1,543.1,7302.0
2022-03-18 15:30:00,542.86,544.53,541.82,544.53,7937.0,542.86,544.53,541.82,544.53,7937.0
2022-03-18 15:35:00,544.47,544.47,543.26,543.64,1522.0,544.47,544.47,543.26,543.64,1522.0
2022-03-18 15:40:00,543.87,546.09,543.64,546.09,4201.0,543.87,546.09,543.64,546.09,4201.0
2022-03-18 15:45:00,546.24,546.85,545.2,545.99,4988.0,546.24,546.85,545.2,545.99,4988.0
2022-03-18 15:50:00,543.52,545.9,543.31,545.04,15766.0,543.52,545.9,543.31,545.04,15766.0
2022-03-18 15:55:00,544.34,544.74,541.99,542.61,42163.0,544.34,544.74,541.99,542.61,42163.0
2022-03-21 09:30:00,535.54,540.02,535.54,540.02,5316.0,535.54,540.02,535.54,540.02,5316.0
2022-03-21 09:35:00,541.67,541.84,541.67,541.84,200.0,541.67,541.84,541.67,541.84,200.0
2022-03-21 09:40:00,543.2,544.56,541.96,541.96,1300.0,543.2,544.56,541.96,541.96,1300.0
2022-03-21 09:45:00,539.39,539.39,537.97,537.97,500.0,539.39,539.39,537.97,537.97,500.0
2022-03-21 09:50:00,537.6,538.15,534.86,534.86,2754.0,537.6,538.15,534.86,534.86,2754.0
2022-03-21 09:55:00,534.8,535.88,531.89,534.95,2695.0,534.8,535.88,531.89,534.95,2695.0
2022-03-21 10:00:00,534.09,534.35,532.49,532.87,1800.0,534.09,534.35,532.49,532.87,1800.0
2022-03-21 10:05:00,533.12,533.35,531.49,532.22,1467.0,533.12,533.35,531.49,532.22,1467.0
2022-03-21 10:10:00,532.08,532.08,530.75,530.86,2570.0,532.08,532.08,530.75,530.86,2570.0
2022-03-21 10:15:00,530.6,532.41,530.6,532.41,2331.0,530.6,532.41,530.6,532.41,2331.0
2022-03-21 10:20:00,531.69,532.25,531.02,532.25,1234.0,531.69,532.25,531.02,532.25,1234.0
2022-03-21 10:25:00,532.21,532.21,529.21,529.21,470.0,532.21,532.21,529.21,529.21,470.0
2022-03-21 10:30:00,529.44,530.38,529.25,530.09,1200.0,529.44,530.38,529.25,530.09,1200.0
2022-03-21 10:35:00,529.27,529.27,529.27,529.27,100.0,529.27,529.27,529.27,529.27,100.0
2022-03-21 10:40:00,529.55,529.55,528.39,528.39,200.0,529.55,529.55,528.39,528.39,200.0
2022-03-21 10:45:00,529.29,530.44,529.28,530.44,1300.0,529.29,530.44,529.28,530.44,1300.0
2022-03-21 10:50:00,530.29,531.16,530.15,531.16,523.0,530.29,531.16,530.15,531.16,523.0
2022-03-21 10:55:00,531.07,532.11,531.07,531.39,700.0,531.07,532.11,531.07,531.39,700.0
2022-03-21 11:00:00,532.43,532.99,531.57,531.71,1500.0,532.43,532.99,531.57,531.71,1500.0
2022-03-21 11:05:00,531.48,531.48,529.39,529.39,800.0,531.48,531.48,529.39,529.39,800.0
2022-03-21 11:10:00,529.75,531.22,529.75,530.65,1400.0,529.75,531.22,529.75,530.65,1400.0
2022-03-21 11:15:00,531.72,533.36,531.72,532.84,643.0,531.72,533.36,531.72,532.84,643.0
2022-03-21 11:20:00,532.84,532.84,532.84,532.84,0.0,532.84,532.84,532.84,532.84,0.0
2022-03-21 11:25:00,533.59,535.25,533.59,535.25,900.0,533.59,535.25,533.59,535.25,900.0
2022-03-21 11:30:00,535.0,535.0,534.4,534.58,300.0,535.0,535.0,534.4,534.58,300.0
2022-03-21 11:35:00,534.76,535.72,533.05,535.46,1262.0,534.76,535.72,533.05,535.46,1262.0
2022-03-21 11:40:00,536.0,536.0,536.0,536.0,200.0,536.0,536.0,536.0,536.0,200.0
2022-03-21 11:45:00,534.92,536.19,534.68,534.69,400.0,534.92,536.19,534.68,534.69,400.0
2022-03-21 11:50:00,533.17,535.31,533.17,535.31,970.0,533.17,535.31,533.17,535.31,970.0
2022-03-21 11:55:00,535.38,536.09,535.11,536.09,1938.0,535.38,536.09,535.11,536.09,1938.0
2022-03-21 12:00:00,535.84,535.84,534.62,534.62,405.0,535.84,535.84,534.62,534.62,405.0
2022-03-21 12:05:00,533.92,535.24,533.29,534.85,1500.0,533.92,535.24,533.29,534.85,1500.0
2022-03-21 12:10:00,533.5,534.39,533.5,534.39,300.0,533.5,534.39,533.5,534.39,300.0
2022-03-21 12:15:00,534.0,535.23,533.43,535.23,700.0,534.0,535.23,533.43,535.23,700.0
2022-03-21 12:20:00,535.0,535.0,535.0,535.0,100.0,535.0,535.0,535.0,535.0,100.0
2022-03-21 12:25:00,535.61,535.61,535.29,535.3,200.0,535.61,535.61,535.29,535.3,200.0
2022-03-21 12:30:00,533.85,533.85,531.38,531.38,700.0,533.85,533.85,531.38,531.38,700.0
2022-03-21 12:35:00,531.61,531.63,530.16,530.93,1398.0,531.61,531.63,530.16,530.93,1398.0
2022-03-21 12:40:00,532.47,532.62,531.34,531.34,400.0,532.47,532.62,531.34,531.34,400.0
2022-03-21 12:45:00,531.53,533.72,531.47,533.72,1400.0,531.53,533.72,531.47,533.72,1400.0
2022-03-21 12:50:00,532.63,533.06,531.42,531.42,734.0,532.63,533.06,531.42,531.42,734.0
2022-03-21 12:55:00,531.46,531.46,528.96,528.96,16289.0,531.46,531.46,528.96,528.96,16289.0
2022-03-21 13:00:00,528.99,530.76,528.98,530.05,2700.0,528.99,530.76,528.98,530.05,2700.0
2022-03-21 13:05:00,530.57,531.27,529.78,530.24,1216.0,530.57,531.27,529.78,530.24,1216.0
2022-03-21 13:10:00,529.96,530.49,529.4,530.33,3945.0,529.96,530.49,529.4,530.33,3945.0
2022-03-21 13:15:00,529.43,529.43,528.48,528.51,5452.0,529.43,529.43,528.48,528.51,5452.0
2022-03-21 13:20:00,529.24,529.3,528.34,529.3,1000.0,529.24,529.3,528.34,529.3,1000.0
2022-03-21 13:25:00,530.05,530.05,528.96,528.96,400.0,530.05,530.05,528.96,528.96,400.0
2022-03-21 13:30:00,529.06,530.31,529.06,529.82,952.0,529.06,530.31,529.06,529.82,952.0
2022-03-21 13:35:00,529.74,530.12,529.74,530.12,300.0,529.74,530.12,529.74,530.12,300.0
2022-03-21 13:40:00,529.67,530.42,529.67,529.84,1900.0,529.67,530.42,529.67,529.84,1900.0
2022-03-21 13:45:00,529.77,531.26,529.77,531.14,308.0,529.77,531.26,529.77,531.14,308.0
2022-03-21 13:50:00,531.25,531.39,530.9,531.34,500.0,531.25,531.39,530.9,531.34,500.0
2022-03-21 13:55:00,530.65,531.36,530.64,531.36,600.0,530.65,531.36,530.64,531.36,600.0
2022-03-21 14:00:00,531.56,532.67,531.03,532.12,2100.0,531.56,532.67,531.03,532.12,2100.0
2022-03-21 14:05:00,531.6,533.11,531.6,533.11,400.0,531.6,533.11,531.6,533.11,400.0
2022-03-21 14:10:00,532.98,533.97,532.98,533.29,2010.0,532.98,533.97,532.98,533.29,2010.0
2022-03-21 14:15:00,533.2,533.84,532.58,533.84,1909.0,533.2,533.84,532.58,533.84,1909.0
2022-03-21 14:20:00,534.02,536.33,534.01,536.13,1400.0,534.02,536.33,534.01,536.13,1400.0
2022-03-21 14:25:00,536.99,536.99,536.21,536.21,500.0,536.99,536.99,536.21,536.21,500.0
2022-03-21 14:30:00,536.15,536.54,535.16,535.17,600.0,536.15,536.54,535.16,535.17,600.0
2022-03-21 14:35:00,535.3,535.46,535.19,535.26,600.0,535.3,535.46,535.19,535.26,600.0
2022-03-21 14:40:00,535.13,536.06,534.86,536.06,1300.0,535.13,536.06,534.86,536.06,1300.0
2022-03-21 14:45:00,536.99,536.99,535.16,535.17,800.0,536.99,536.99,535.16,535.17,800.0
2022-03-21 14:50:00,535.39,535.75,535.04,535.04,1000.0,535.39,535.75,535.04,535.04,1000.0
2022-03-21 14:55:00,535.62,535.62,534.03,534.03,4720.0,535.62,535.62,534.03,534.03,4720.0
2022-03-21 15:00:00,534.06,534.68,533.74,534.66,2537.0,534.06,534.68,533.74,534.66,2537.0
2022-03-21 15:05:00,535.04,535.27,534.79,535.22,1522.0,535.04,535.27,534.79,535.22,1522.0
2022-03-21 15:10:00,535.45,536.61,535.4,536.5,1000.0,535.45,536.61,535.4,536.5,1000.0
2022-03-21 15:15:00,536.63,537.1,536.15,536.37,1600.0,536.63,537.1,536.15,536.37,1600.0
2022-03-21 15:20:00,536.36,537.42,536.29,537.42,2200.0,536.36,537.42,536.29,537.42,2200.0
2022-03-21 15:25:00,537.67,538.63,537.67,538.63,2714.0,537.67,538.63,537.67,538.63,2714.0
2022-03-21 15:30:00,538.85,539.56,537.75,537.75,5950.0,538.85,539.56,537.75,537.75,5950.0
2022-03-21 15:35:00,537.24,537.27,536.02,536.02,1225.0,537.24,537.27,536.02,536.02,1225.0
2022-03-21 15:40:00,535.38,536.3,535.38,536.3,6290.0,535.38,536.3,535.38,536.3,6290.0
2022-03-21 15:45:00,535.82,535.98,535.26,535.32,4933.0,535.82,535.98,535.26,535.32,4933.0
2022-03-21 15:50:00,535.25,539.1,534.19,538.79,13121.0,535.25,539.1,534.19,538.79,13121.0
2022-03-21 15:55:00,539.83,540.29,538.4,540.23,41691.0,539.83,540.29,538.4,540.23,41691.0
2022-03-22 09:30:00,538.57,540.85,536.61,539.95,7244.0,538.57,540.85,536.61,539.95,7244.0
2022-03-22 09:35:00,536.67,541.91,536.66,541.67,2200.0,536.67,541.91,536.66,541.67,2200.0
2022-03-22 09:40:00,543.97,544.21,542.3,543.89,700.0,543.97,544.21,542.3,543.89,700.0
2022-03-22 09:45:00,543.85,545.34,537.48,537.7,4884.0,543.85,545.34,537.48,537.7,4884.0
2022-03-22 09:50:00,536.7,538.81,536.7,538.81,923.0,536.7,538.81,536.7,538.81,923.0
2022-03-22 09:55:00,539.07,541.47,538.97,541.04,700.0,539.07,541.47,538.97,541.04,700.0
2022-03-22 10:00:00,542.67,544.37,542.31,542.31,2601.0,542.67,544.37,542.31,542.31,2601.0
2022-03-22 10:05:00,543.16,544.82,542.47,542.47,1801.0,543.16,544.82,542.47,542.47,1801.0
2022-03-22 10:10:00,543.08,543.08,542.52,542.61,1700.0,543.08,543.08,542.52,542.61,1700.0
2022-03-22 10:15:00,542.41,544.28,541.84,544.27,500.0,542.41,544.28,541.84,544.27,500.0
2022-03-22 10:20:00,544.86,544.86,543.19,543.19,500.0,544.86,544.86,543.19,543.19,500.0
2022-03-22 10:25:00,544.83,544.84,543.8,544.5,900.0,544.83,544.84,543.8,544.5,900.0
2022-03-22 10:30:00,545.26,546.1,545.25,545.87,700.0,545.26,546.1,545.25,545.87,700.0
2022-03-22 10:35:00,545.52,545.86,545.52,545.86,434.0,545.52,545.86,545.52,545.86,434.0
2022-03-22 10:40:00,545.79,546.21,545.0,546.07,5203.0,545.79,546.21,545.0,546.07,5203.0
2022-03-22 10:45:00,546.07,546.84,546.07,546.46,4174.0,546.07,546.84,546.07,546.46,4174.0
2022-03-22 10:50:00,546.52,546.74,546.14,546.53,2443.0,546.52,546.74,546.14,546.53,2443.0
2022-03-22 10:55:00,546.33,546.9,546.12,546.74,3591.0,546.33,546.9,546.12,546.74,3591.0
2022-03-22 11:00:00,546.86,546.86,545.47,546.38,3777.0,546.86,546.86,545.47,546.38,3777.0
2022-03-22 11:05:00,546.55,546.87,546.29,546.52,2188.0,546.55,546.87,546.29,546.52,2188.0
2022-03-22 11:10:00,546.61,547.16,546.27,546.3,2286.0,546.61,547.16,546.27,546.3,2286.0
2022-03-22 11:15:00,546.2,546.51,546.2,546.51,300.0,546.2,546.51,546.2,546.51,300.0
2022-03-22 11:20:00,546.13,546.19,545.93,545.94,586.0,546.13,546.19,545.93,545.94,586.0
2022-03-22 11:25:00,546.35,546.97,545.99,546.97,700.0,546.35,546.97,545.99,546.97,700.0
2022-03-22 11:30:00,547.17,547.29,546.73,547.29,2719.0,547.17,547.29,546.73,547.29,2719.0
2022-03-22 11:35:00,546.9,549.0,546.9,549.0,3117.0,546.9,549.0,546.9,549.0,3117.0
2022-03-22 11:40:00,549.05,549.59,547.81,548.17,7942.0,549.05,549.59,547.81,548.17,7942.0
2022-03-22 11:45:00,548.26,549.74,548.26,549.04,3300.0,548.26,549.74,548.26,549.04,3300.0
2022-03-22 11:50:00,548.0,549.0,547.72,548.75,2050.0,548.0,549.0,547.72,548.75,2050.0
2022-03-22 11:55:00,548.69,548.95,548.69,548.95,400.0,548.69,548.95,548.69,548.95,400.0
2022-03-22 12:00:00,548.72,548.86,548.1,548.4,7194.0,548.72,548.86,548.1,548.4,7194.0
2022-03-22 12:05:00,548.73,549.03,548.73,548.91,700.0,548.73,549.03,548.73,548.91,700.0
2022-03-22 12:10:00,548.09,548.45,547.59,547.59,500.0,548.09,548.45,547.59,547.59,500.0
2022-03-22 12:15:00,547.78,548.26,547.43,548.15,1844.0,547.78,548.26,547.43,548.15,1844.0
2022-03-22 12:20:00,548.52,548.87,547.96,548.7,1300.0,548.52,548.87,547.96,548.7,1300.0
2022-03-22 12:25:00,548.48,549.46,548.02,548.98,3799.0,548.48,549.46,548.02,548.98,3799.0
2022-03-22 12:30:00,548.94,549.1,548.54,548.55,3265.0,548.94,549.1,548.54,548.55,3265.0
2022-03-22 12:35:00,549.12,550.0,549.12,550.0,2526.0,549.12,550.0,549.12,550.0,2526.0
2022-03-22 12:40:00,550.93,550.93,549.96,550.7,2748.0,550.93,550.93,549.96,550.7,2748.0
2022-03-22 12:45:00,550.95,550.95,549.91,550.01,1200.0,550.95,550.95,549.91,550.01,1200.0
2022-03-22 12:50:00,550.12,550.12,548.77,548.77,623.0,550.12,550.12,548.77,548.77,623.0
2022-03-22 12:55:00,548.73,548.73,548.73,548.73,100.0,548.73,548.73,548.73,548.73,100.0
2022-03-22 13:00:00,548.33,548.48,547.67,548.48,1600.0,548.33,548.48,547.67,548.48,1600.0
2022-03-22 13:05:00,548.35,548.35,547.38,547.38,1200.0,548.35,548.35,547.38,547.38,1200.0
2022-03-22 13:10:00,547.16,547.16,546.83,546.84,400.0,547.16,547.16,546.83,546.84,400.0
2022-03-22 13:15:00,547.07,547.09,546.34,546.95,2480.0,547.07,547.09,546.34,546.95,2480.0
2022-03-22 13:20:00,546.58,546.58,546.05,546.05,600.0,546.58,546.58,546.05,546.05,600.0
2022-03-22 13:25:00,547.06,547.06,546.44,546.44,200.0,547.06,547.06,546.44,546.44,200.0
2022-03-22 13:30:00,547.04,547.04,547.03,547.04,1200.0,547.04,547.04,547.03,547.04,1200.0
2022-03-22 13:35:00,546.54,547.05,546.54,547.05,638.0,546.54,547.05,546.54,547.05,638.0
2022-03-22 13:40:00,546.97,546.97,545.92,545.93,1621.0,546.97,546.97,545.92,545.93,1621.0
2022-03-22 13:45:00,546.18,546.21,545.51,545.93,1349.0,546.18,546.21,545.51,545.93,1349.0
2022-03-22 13:50:00,546.01,546.01,545.68,545.68,300.0,546.01,546.01,545.68,545.68,300.0
2022-03-22 13:55:00,546.2,546.2,546.12,546.12,200.0,546.2,546.2,546.12,546.12,200.0
2022-03-22 14:00:00,545.4,545.52,544.91,544.92,2906.0,545.4,545.52,544.91,544.92,2906.0
2022-03-22 14:05:00,544.64,544.75,544.28,544.28,400.0,544.64,544.75,544.28,544.28,400.0
2022-03-22 14:10:00,544.53,545.82,544.53,545.71,2524.0,544.53,545.82,544.53,545.71,2524.0
2022-03-22 14:15:00,545.87,548.59,545.86,548.59,3212.0,545.87,548.59,545.86,548.59,3212.0
2022-03-22 14:20:00,547.7,547.7,547.31,547.31,200.0,547.7,547.7,547.31,547.31,200.0
2022-03-22 14:25:00,546.19,546.69,546.19,546.38,400.0,546.19,546.69,546.19,546.38,400.0
2022-03-22 14:30:00,546.15,546.15,545.41,545.81,751.0,546.15,546.15,545.41,545.81,751.0
2022-03-22 14:35:00,546.41,546.61,546.22,546.61,445.0,546.41,546.61,546.22,546.61,445.0
2022-03-22 14:40:00,546.86,547.01,546.5,547.01,800.0,546.86,547.01,546.5,547.01,800.0
2022-03-22 14:45:00,545.96,546.71,545.96,546.17,700.0,545.96,546.71,545.96,546.17,700.0
2022-03-22 14:50:00,546.88,547.47,546.88,547.47,2300.0,546.88,547.47,546.88,547.47,2300.0
2022-03-22 14:55:00,547.02,548.36,547.02,548.34,704.0,547.02,548.36,547.02,548.34,704.0
2022-03-22 15:00:00,547.67,548.48,547.51,548.08,1893.0,547.67,548.48,547.51,548.08,1893.0
2022-03-22 15:05:00,548.86,550.24,548.81,550.0,4246.0,548.86,550.24,548.81,550.0,4246.0
2022-03-22 15:10:00,550.13,551.5,550.13,551.5,3500.0,550.13,551.5,550.13,551.5,3500.0
2022-03-22 15:15:00,551.04,551.66,550.19,550.19,2700.0,551.04,551.66,550.19,550.19,2700.0
2022-03-22 15:20:00,550.42,550.52,548.76,549.4,2100.0,550.42,550.52,548.76,549.4,2100.0
2022-03-22 15:25:00,549.31,549.6,549.02,549.31,1400.0,549.31,549.6,549.02,549.31,1400.0
2022-03-22 15:30:00,549.33,550.22,548.89,550.05,5580.0,549.33,550.22,548.89,550.05,5580.0
2022-03-22 15:35:00,550.5,551.49,550.08,551.04,13552.0,550.5,551.49,550.08,551.04,13552.0
2022-03-22 15:40:00,550.82,551.91,550.69,551.91,5884.0,550.82,551.91,550.69,551.91,5884.0
2022-03-22 15:45:00,551.65,553.93,551.42,553.23,13138.0,551.65,553.93,551.42,553.23,13138.0
2022-03-22 15:50:00,553.64,554.17,552.27,552.4,20868.0,553.64,554.17,552.27,552.4,20868.0
2022-03-22 15:55:00,552.42,553.27,550.7,553.27,41208.0,552.42,553.27,550.7,553.27,41208.0
2022-03-23 09:30:00,548.56,548.74,546.19,546.2,4928.0,548.56,548.74,546.19,546.2,4928.0
2022-03-23 09:35:00,547.5,547.5,539.79,539.79,853.0,547.5,547.5,539.79,539.79,853.0
2022-03-23 09:40:00,539.74,539.93,538.21,539.48,2300.0,539.74,539.93,538.21,539.48,2300.0
2022-03-23 09:45:00,538.02,539.77,538.02,539.08,1400.0,538.02,539.77,538.02,539.08,1400.0
2022-03-23 09:50:00,539.3,539.81,537.69,539.81,500.0,539.3,539.81,537.69,539.81,500.0
2022-03-23 09:55:00,539.76,540.29,537.98,540.27,9390.0,539.76,540.29,537.98,540.27,9390.0
2022-03-23 10:00:00,539.61,540.28,538.72,539.9,4919.0,539.61,540.28,538.72,539.9,4919.0
2022-03-23 10:05:00,539.34,540.33,539.34,539.56,6030.0,539.34,540.33,539.34,539.56,6030.0
2022-03-23 10:10:00,539.35,540.67,539.12,540.06,7857.0,539.35,540.67,539.12,540.06,7857.0
2022-03-23 10:15:00,540.53,540.94,540.38,540.79,2067.0,540.53,540.94,540.38,540.79,2067.0
2022-03-23 10:20:00,539.63,540.0,538.08,539.63,4550.0,539.63,540.0,538.08,539.63,4550.0
2022-03-23 10:25:00,539.5,540.25,539.5,540.15,3558.0,539.5,540.25,539.5,540.15,3558.0
2022-03-23 10:30:00,539.89,540.41,539.27,540.0,1238.0,539.89,540.41,539.27,540.0,1238.0
2022-03-23 10:35:00,539.83,539.92,538.9,538.97,4796.0,539.83,539.92,538.9,538.97,4796.0
2022-03-23 10:40:00,538.72,540.57,537.93,538.2,15810.0,538.72,540.57,537.93,538.2,15810.0
2022-03-23 10:45:00,537.9,539.1,537.9,539.05,7364.0,537.9,539.1,537.9,539.05,7364.0
2022-03-23 10:50:00,538.29,539.0,536.99,537.13,18383.0,538.29,539.0,536.99,537.13,18383.0
2022-03-23 10:55:00,537.47,538.92,537.32,538.83,7549.0,537.47,538.92,537.32,538.83,7549.0
2022-03-23 11:00:00,538.71,539.94,538.7,539.94,1307.0,538.71,539.94,538.7,539.94,1307.0
2022-03-23 11:05:00,540.04,540.04,539.13,539.55,5100.0,540.04,540.04,539.13,539.55,5100.0
2022-03-23 11:10:00,539.37,540.91,539.37,540.33,1828.0,539.37,540.91,539.37,540.33,1828.0
2022-03-23 11:15:00,540.62,541.46,540.38,541.31,1100.0,540.62,541.46,540.38,541.31,1100.0
2022-03-23 11:20:00,541.59,542.38,541.59,542.07,800.0,541.59,542.38,541.59,542.07,800.0
2022-03-23 11:25:00,542.77,544.13,542.77,543.67,7501.0,542.77,544.13,542.77,543.67,7501.0
2022-03-23 11:30:00,543.22,543.22,541.69,541.69,1506.0,543.22,543.22,541.69,541.69,1506.0
2022-03-23 11:35:00,542.1,543.78,542.1,543.78,2175.0,542.1,543.78,542.1,543.78,2175.0
2022-03-23 11:40:00,543.05,545.02,543.01,545.02,6242.0,543.05,545.02,543.01,545.02,6242.0
2022-03-23 11:45:00,544.47,544.55,543.29,543.86,3369.0,544.47,544.55,543.29,543.86,3369.0
2022-03-23 11:50:00,543.1,544.2,542.39,542.63,5210.0,543.1,544.2,542.39,542.63,5210.0
2022-03-23 11:55:00,542.51,544.8,542.51,544.8,2265.0,542.51,544.8,542.51,544.8,2265.0
2022-03-23 12:00:00,544.24,545.43,544.16,544.16,1300.0,544.24,545.43,544.16,544.16,1300.0
2022-03-23 12:05:00,542.99,542.99,540.23,540.72,1700.0,542.99,542.99,540.23,540.72,1700.0
2022-03-23 12:10:00,540.65,541.78,540.65,541.78,700.0,540.65,541.78,540.65,541.78,700.0
2022-03-23 12:15:00,542.31,542.47,541.94,541.94,831.0,542.31,542.47,541.94,541.94,831.0
2022-03-23 12:20:00,541.48,541.56,541.38,541.38,700.0,541.48,541.56,541.38,541.38,700.0
2022-03-23 12:25:00,541.72,542.08,541.22,541.79,1131.0,541.72,542.08,541.22,541.79,1131.0
2022-03-23 12:30:00,541.89,542.75,541.88,542.3,4066.0,541.89,542.75,541.88,542.3,4066.0
2022-03-23 12:35:00,542.58,542.58,542.07,542.35,300.0,542.58,542.58,542.07,542.35,300.0
2022-03-23 12:40:00,541.49,542.14,541.36,541.39,725.0,541.49,542.14,541.36,541.39,725.0
2022-03-23 12:45:00,540.99,541.03,540.76,541.03,1807.0,540.99,541.03,540.76,541.03,1807.0
2022-03-23 12:50:00,540.48,540.87,540.48,540.5,546.0,540.48,540.87,540.48,540.5,546.0
2022-03-23 12:55:00,541.06,541.07,540.89,540.89,515.0,541.06,541.07,540.89,540.89,515.0
2022-03-23 13:00:00,540.75,540.9,539.93,540.28,1875.0,540.75,540.9,539.93,540.28,1875.0
2022-03-23 13:05:00,539.47,540.5,539.47,539.8,900.0,539.47,540.5,539.47,539.8,900.0
2022-03-23 13:10:00,539.97,540.16,539.97,540.16,500.0,539.97,540.16,539.97,540.16,500.0
2022-03-23 13:15:00,540.43,540.43,539.19,539.83,2318.0,540.43,540.43,539.19,539.83,2318.0
2022-03-23 13:20:00,540.03,540.03,539.08,539.98,4400.0,540.03,540.03,539.08,539.98,4400.0
2022-03-23 13:25:00,539.77,540.29,538.99,539.56,9477.0,539.77,540.29,538.99,539.56,9477.0
2022-03-23 13:30:00,539.84,540.02,539.02,539.99,2067.0,539.84,540.02,539.02,539.99,2067.0
2022-03-23 13:35:00,539.71,539.96,539.08,539.08,1122.0,539.71,539.96,539.08,539.08,1122.0
2022-03-23 13:40:00,538.31,538.31,538.31,538.31,100.0,538.31,538.31,538.31,538.31,100.0
2022-03-23 13:45:00,537.1,537.1,536.38,536.38,1966.0,537.1,537.1,536.38,536.38,1966.0
2022-03-23 13:50:00,536.1,537.91,536.02,537.41,3135.0,536.1,537.91,536.02,537.41,3135.0
2022-03-23 13:55:00,537.67,538.58,537.67,538.58,300.0,537.67,538.58,537.67,538.58,300.0
2022-03-23 14:00:00,538.11,538.54,537.74,538.46,1240.0,538.11,538.54,537.74,538.46,1240.0
2022-03-23 14:05:00,538.46,538.46,536.0,536.31,1073.0,538.46,538.46,536.0,536.31,1073.0
2022-03-23 14:10:00,536.16,536.82,536.15,536.2,2639.0,536.16,536.82,536.15,536.2,2639.0
2022-03-23 14:15:00,535.78,537.17,535.64,537.13,1200.0,535.78,537.17,535.64,537.13,1200.0
2022-03-23 14:20:00,536.78,537.16,536.44,536.45,600.0,536.78,537.16,536.44,536.45,600.0
2022-03-23 14:25:00,536.75,536.75,536.35,536.48,800.0,536.75,536.75,536.35,536.48,800.0
2022-03-23 14:30:00,536.4,536.54,535.47,535.48,1000.0,536.4,536.54,535.47,535.48,1000.0
2022-03-23 14:35:00,535.38,536.16,535.38,535.98,2043.0,535.38,536.16,535.38,535.98,2043.0
2022-03-23 14:40:00,536.81,537.22,536.81,536.86,419.0,536.81,537.22,536.81,536.86,419.0
2022-03-23 14:45:00,537.23,538.6,537.07,538.6,1167.0,537.23,538.6,537.07,538.6,1167.0
2022-03-23 14:50:00,538.06,538.06,537.49,537.49,494.0,538.06,538.06,537.49,537.49,494.0
2022-03-23 14:55:00,537.24,537.24,536.51,536.8,1147.0,537.24,537.24,536.51,536.8,1147.0
2022-03-23 15:00:00,536.41,537.2,536.41,536.97,1133.0,536.41,537.2,536.41,536.97,1133.0
2022-03-23 15:05:00,536.81,536.81,536.13,536.13,1100.0,536.81,536.81,536.13,536.13,1100.0
2022-03-23 15:10:00,536.21,536.21,535.73,536.11,1001.0,536.21,536.21,535.73,536.11,1001.0
2022-03-23 15:15:00,536.35,536.72,536.28,536.28,2774.0,536.35,536.72,536.28,536.28,2774.0
2022-03-23 15:20:00,536.62,537.71,536.22,537.71,1279.0,536.62,537.71,536.22,537.71,1279.0
2022-03-23 15:25:00,537.59,538.77,537.56,538.77,1500.0,537.59,538.77,537.56,538.77,1500.0
2022-03-23 15:30:00,538.36,539.84,538.26,538.83,3100.0,538.36,539.84,538.26,538.83,3100.0
2022-03-23 15:35:00,538.56,538.56,538.42,538.42,500.0,538.56,538.56,538.42,538.42,500.0
2022-03-23 15:40:00,538.32,538.37,536.78,538.09,1935.0,538.32,538.37,536.78,538.09,1935.0
2022-03-23 15:45:00,538.67,539.14,537.11,537.34,2439.0,538.67,539.14,537.11,537.34,2439.0
2022-03-23 15:50:00,535.0,537.15,535.0,535.73,8003.0,535.0,537.15,535.0,535.73,8003.0
2022-03-23 15:55:00,536.34,536.61,535.57,536.46,12051.0,536.34,536.61,535.57,536.46,12051.0
2022-03-24 09:30:00,537.76,538.51,535.69,535.69,3706.0,537.76,538.51,535.69,535.69,3706.0
2022-03-24 09:35:00,536.19,536.19,533.98,535.14,790.0,536.19,536.19,533.98,535.14,790.0
2022-03-24 09:40:00,535.66,537.88,535.66,537.54,2800.0,535.66,537.88,535.66,537.54,2800.0
2022-03-24 09:45:00,534.58,535.03,534.37,534.41,900.0,534.58,535.03,534.37,534.41,900.0
2022-03-24 09:50:00,534.77,534.77,533.13,533.45,592.0,534.77,534.77,533.13,533.45,592.0
2022-03-24 09:55:00,535.06,536.63,534.47,534.47,1684.0,535.06,536.63,534.47,534.47,1684.0
2022-03-24 10:00:00,535.67,537.15,535.27,535.27,700.0,535.67,537.15,535.27,535.27,700.0
2022-03-24 10:05:00,534.18,535.86,534.18,534.45,700.0,534.18,535.86,534.18,534.45,700.0
2022-03-24 10:10:00,533.09,533.21,531.76,533.15,1200.0,533.09,533.21,531.76,533.15,1200.0
2022-03-24 10:15:00,532.36,532.89,530.63,530.76,2531.0,532.36,532.89,530.63,530.76,2531.0
2022-03-24 10:20:00,530.53,530.95,529.95,530.19,600.0,530.53,530.95,529.95,530.19,600.0
2022-03-24 10:25:00,530.49,530.62,529.65,529.65,921.0,530.49,530.62,529.65,529.65,921.0
2022-03-24 10:30:00,530.15,531.11,530.15,530.78,1127.0,530.15,531.11,530.15,530.78,1127.0
2022-03-24 10:35:00,532.21,532.21,531.41,531.42,600.0,532.21,532.21,531.41,531.42,600.0
2022-03-24 10:40:00,531.39,532.15,531.22,531.96,732.0,531.39,532.15,531.22,531.96,732.0
2022-03-24 10:45:00,532.66,533.73,532.66,533.73,931.0,532.66,533.73,532.66,533.73,931.0
2022-03-24 10:50:00,532.36,533.62,532.22,533.13,5964.0,532.36,533.62,532.22,533.13,5964.0
2022-03-24 10:55:00,532.58,532.58,531.59,531.6,1389.0,532.58,532.58,531.59,531.6,1389.0
2022-03-24 11:00:00,532.46,535.07,532.46,534.81,3500.0,532.46,535.07,532.46,534.81,3500.0
2022-03-24 11:05:00,534.68,535.0,534.37,534.39,1800.0,534.68,535.0,534.37,534.39,1800.0
2022-03-24 11:10:00,534.54,535.5,534.4,535.0,1600.0,534.54,535.5,534.4,535.0,1600.0
2022-03-24 11:15:00,534.84,535.42,534.68,535.21,5155.0,534.84,535.42,534.68,535.21,5155.0
2022-03-24 11:20:00,535.15,535.16,534.27,534.99,1503.0,535.15,535.16,534.27,534.99,1503.0
2022-03-24 11:25:00,535.51,536.59,535.33,536.46,700.0,535.51,536.59,535.33,536.46,700.0
2022-03-24 11:30:00,536.67,537.33,536.5,536.5,600.0,536.67,537.33,536.5,536.5,600.0
2022-03-24 11:35:00,535.87,535.89,535.76,535.76,357.0,535.87,535.89,535.76,535.76,357.0
2022-03-24 11:40:00,536.43,536.49,535.82,536.08,673.0,536.43,536.49,535.82,536.08,673.0
2022-03-24 11:45:00,535.18,536.02,535.0,535.17,1142.0,535.18,536.02,535.0,535.17,1142.0
2022-03-24 11:50:00,534.47,535.22,534.47,534.93,500.0,534.47,535.22,534.47,534.93,500.0
2022-03-24 11:55:00,535.14,536.35,534.8,535.96,833.0,535.14,536.35,534.8,535.96,833.0
2022-03-24 12:00:00,535.61,535.62,534.75,534.75,200.0,535.61,535.62,534.75,534.75,200.0
2022-03-24 12:05:00,534.13,534.14,534.13,534.13,100.0,534.13,534.14,534.13,534.13,100.0
2022-03-24 12:10:00,534.6,534.84,534.1,534.83,1000.0,534.6,534.84,534.1,534.83,1000.0
2022-03-24 12:15:00,534.82,534.82,534.3,534.44,600.0,534.82,534.82,534.3,534.44,600.0
2022-03-24 12:20:00,534.56,534.73,534.2,534.2,700.0,534.56,534.73,534.2,534.2,700.0
2022-03-24 12:25:00,533.63,533.88,532.59,532.59,887.0,533.63,533.88,532.59,532.59,887.0
2022-03-24 12:30:00,533.15,533.23,532.62,533.17,1200.0,533.15,533.23,532.62,533.17,1200.0
2022-03-24 12:35:00,532.63,533.6,532.63,533.49,1400.0,532.63,533.6,532.63,533.49,1400.0
2022-03-24 12:40:00,533.5,533.69,533.4,533.69,600.0,533.5,533.69,533.4,533.69,600.0
2022-03-24 12:45:00,533.25,533.46,533.07,533.35,900.0,533.25,533.46,533.07,533.35,900.0
2022-03-24 12:50:00,533.09,533.46,532.92,532.93,532.0,533.09,533.46,532.92,532.93,532.0
2022-03-24 12:55:00,533.12,534.29,533.11,534.05,3793.0,533.12,534.29,533.11,534.05,3793.0
2022-03-24 13:00:00,534.38,534.83,533.88,534.03,800.0,534.38,534.83,533.88,534.03,800.0
2022-03-24 13:05:00,533.46,533.46,533.41,533.41,231.0,533.46,533.46,533.41,533.41,231.0
2022-03-24 13:10:00,533.57,534.54,533.57,534.54,1987.0,533.57,534.54,533.57,534.54,1987.0
2022-03-24 13:15:00,534.74,535.2,534.58,535.19,941.0,534.74,535.2,534.58,535.19,941.0
2022-03-24 13:20:00,535.18,535.18,534.16,534.29,700.0,535.18,535.18,534.16,534.29,700.0
2022-03-24 13:25:00,535.07,535.11,534.59,534.59,486.0,535.07,535.11,534.59,534.59,486.0
2022-03-24 13:30:00,534.62,535.49,534.56,534.56,2601.0,534.62,535.49,534.56,534.56,2601.0
2022-03-24 13:35:00,535.12,535.39,534.67,535.39,1300.0,535.12,535.39,534.67,535.39,1300.0
2022-03-24 13:40:00,535.06,535.18,534.55,535.18,700.0,535.06,535.18,534.55,535.18,700.0
2022-03-24 13:45:00,534.78,535.16,534.78,535.16,600.0,534.78,535.16,534.78,535.16,600.0
2022-03-24 13:50:00,534.72,535.2,534.56,534.9,900.0,534.72,535.2,534.56,534.9,900.0
2022-03-24 13:55:00,535.17,535.17,534.67,534.67,386.0,535.17,535.17,534.67,534.67,386.0
2022-03-24 14:00:00,535.04,535.63,534.95,535.63,900.0,535.04,535.63,534.95,535.63,900.0
2022-03-24 14:05:00,535.57,535.73,534.91,534.91,500.0,535.57,535.73,534.91,534.91,500.0
2022-03-24 14:10:00,535.02,535.02,534.0,534.48,1475.0,535.02,535.02,534.0,534.48,1475.0
2022-03-24 14:15:00,533.93,534.26,533.71,533.71,800.0,533.93,534.26,533.71,533.71,800.0
2022-03-24 14:20:00,533.71,533.83,533.36,533.83,900.0,533.71,533.83,533.36,533.83,900.0
2022-03-24 14:25:00,533.77,533.77,533.5,533.5,387.0,533.77,533.77,533.5,533.5,387.0
2022-03-24 14:30:00,533.69,533.76,532.98,533.31,1300.0,533.69,533.76,532.98,533.31,1300.0
2022-03-24 14:35:00,533.46,533.47,533.46,533.46,300.0,533.46,533.47,533.46,533.46,300.0
2022-03-24 14:40:00,532.8,533.11,532.8,533.1,700.0,532.8,533.11,532.8,533.1,700.0
2022-03-24 14:45:00,532.73,533.57,532.73,533.57,700.0,532.73,533.57,532.73,533.57,700.0
2022-03-24 14:50:00,533.57,534.51,533.56,534.51,600.0,533.57,534.51,533.56,534.51,600.0
2022-03-24 14:55:00,534.23,534.23,534.23,534.23,187.0,534.23,534.23,534.23,534.23,187.0
2022-03-24 15:00:00,534.06,534.18,533.24,533.24,500.0,534.06,534.18,533.24,533.24,500.0
2022-03-24 15:05:00,533.08,534.33,533.08,534.33,554.0,533.08,534.33,533.08,534.33,554.0
2022-03-24 15:10:00,534.47,534.47,534.4,534.4,225.0,534.47,534.47,534.4,534.4,225.0
2022-03-24 15:15:00,534.21,534.94,534.16,534.94,2100.0,534.21,534.94,534.16,534.94,2100.0
2022-03-24 15:20:00,535.02,536.5,535.01,536.5,1280.0,535.02,536.5,535.01,536.5,1280.0
2022-03-24 15:25:00,537.12,537.12,536.38,536.81,1100.0,537.12,537.12,536.38,536.81,1100.0
2022-03-24 15:30:00,537.14,537.32,536.49,537.32,2200.0,537.14,537.32,536.49,537.32,2200.0
2022-03-24 15:35:00,537.51,537.52,536.22,537.02,1200.0,537.51,537.52,536.22,537.02,1200.0
2022-03-24 15:40:00,537.35,537.76,536.91,537.64,920.0,537.35,537.76,536.91,537.64,920.0
2022-03-24 15:45:00,538.1,538.1,537.2,537.59,1400.0,538.1,538.1,537.2,537.59,1400.0
2022-03-24 15:50:00,537.82,539.25,537.82,539.25,2950.0,537.82,539.25,537.82,539.25,2950.0
2022-03-24 15:55:00,538.87,540.41,538.86,540.41,7201.0,538.87,540.41,538.86,540.41,7201.0
2022-03-25 09:30:00,544.52,546.53,544.47,544.99,5259.0,544.52,546.53,544.47,544.99,5259.0
2022-03-25 09:35:00,540.91,541.71,540.91,541.44,600.0,540.91,541.71,540.91,541.44,600.0
2022-03-25 09:40:00,539.69,539.69,539.37,539.37,273.0,539.69,539.69,539.37,539.37,273.0
2022-03-25 09:45:00,537.45,537.6,537.45,537.6,200.0,537.45,537.6,537.45,537.6,200.0
2022-03-25 09:50:00,539.43,539.43,536.8,536.84,2159.0,539.43,539.43,536.8,536.84,2159.0
2022-03-25 09:55:00,536.8,536.8,535.15,536.23,600.0,536.8,536.8,535.15,536.23,600.0
2022-03-25 10:00:00,535.14,535.19,533.16,533.16,800.0,535.14,535.19,533.16,533.16,800.0
2022-03-25 10:05:00,533.0,533.0,531.57,532.7,2191.0,533.0,533.0,531.57,532.7,2191.0
2022-03-25 10:10:00,532.07,532.07,532.07,532.07,100.0,532.07,532.07,532.07,532.07,100.0
2022-03-25 10:15:00,530.27,530.46,530.27,530.46,300.0,530.27,530.46,530.27,530.46,300.0
2022-03-25 10:20:00,531.47,533.18,531.1,533.18,1096.0,531.47,533.18,531.1,533.18,1096.0
2022-03-25 10:25:00,531.09,532.49,531.04,532.18,1200.0,531.09,532.49,531.04,532.18,1200.0
2022-03-25 10:30:00,531.51,533.57,531.51,533.57,530.0,531.51,533.57,531.51,533.57,530.0
2022-03-25 10:35:00,534.94,534.94,534.88,534.88,400.0,534.94,534.94,534.88,534.88,400.0
2022-03-25 10:40:00,534.41,535.65,534.09,535.18,5278.0,534.41,535.65,534.09,535.18,5278.0
2022-03-25 10:45:00,533.98,534.9,533.83,533.83,5860.0,533.98,534.9,533.83,533.83,5860.0
2022-03-25 10:50:00,532.97,533.17,532.0,532.0,900.0,532.97,533.17,532.0,532.0,900.0
2022-03-25 10:55:00,532.45,532.45,530.94,531.92,4276.0,532.45,532.45,530.94,531.92,4276.0
2022-03-25 11:00:00,532.49,532.49,530.94,531.18,1343.0,532.49,532.49,530.94,531.18,1343.0
2022-03-25 11:05:00,531.25,532.37,528.92,529.85,2600.0,531.25,532.37,528.92,529.85,2600.0
2022-03-25 11:10:00,529.8,529.96,528.86,529.88,2098.0,529.8,529.96,528.86,529.88,2098.0
2022-03-25 11:15:00,529.62,531.16,529.62,530.58,1600.0,529.62,531.16,529.62,530.58,1600.0
2022-03-25 11:20:00,530.09,530.77,529.93,529.97,7460.0,530.09,530.77,529.93,529.97,7460.0
2022-03-25 11:25:00,529.88,529.91,529.0,529.62,6864.0,529.88,529.91,529.0,529.62,6864.0
2022-03-25 11:30:00,529.86,530.41,529.54,530.41,6505.0,529.86,530.41,529.54,530.41,6505.0
2022-03-25 11:35:00,530.88,531.71,530.67,531.29,2400.0,530.88,531.71,530.67,531.29,2400.0
2022-03-25 11:40:00,531.64,532.53,531.64,532.52,2350.0,531.64,532.53,531.64,532.52,2350.0
2022-03-25 11:45:00,532.69,532.69,531.91,532.49,2800.0,532.69,532.69,531.91,532.49,2800.0
2022-03-25 11:50:00,532.43,533.19,531.94,532.45,1300.0,532.43,533.19,531.94,532.45,1300.0
2022-03-25 11:55:00,532.51,532.52,530.98,532.06,1857.0,532.51,532.52,530.98,532.06,1857.0
2022-03-25 12:00:00,532.81,532.81,532.24,532.47,550.0,532.81,532.81,532.24,532.47,550.0
2022-03-25 12:05:00,532.47,532.47,532.47,532.47,0.0,532.47,532.47,532.47,532.47,0.0
2022-03-25 12:10:00,533.44,534.64,533.44,534.51,800.0,533.44,534.64,533.44,534.51,800.0
2022-03-25 12:15:00,534.74,536.63,534.74,536.63,4208.0,534.74,536.63,534.74,536.63,4208.0
2022-03-25 12:20:00,537.04,537.96,536.7,536.95,5304.0,537.04,537.96,536.7,536.95,5304.0
2022-03-25 12:25:00,537.08,537.35,536.33,537.35,900.0,537.08,537.35,536.33,537.35,900.0
2022-03-25 12:30:00,537.51,537.52,536.91,537.43,1316.0,537.51,537.52,536.91,537.43,1316.0
2022-03-25 12:35:00,537.25,537.25,535.83,536.1,2100.0,537.25,537.25,535.83,536.1,2100.0
2022-03-25 12:40:00,536.54,536.83,536.2,536.83,1700.0,536.54,536.83,536.2,536.83,1700.0
2022-03-25 12:45:00,537.45,537.64,537.1,537.64,961.0,537.45,537.64,537.1,537.64,961.0
2022-03-25 12:50:00,537.77,538.68,537.34,538.41,2910.0,537.77,538.68,537.34,538.41,2910.0
2022-03-25 12:55:00,537.73,538.69,537.44,538.69,1356.0,537.73,538.69,537.44,538.69,1356.0
2022-03-25 13:00:00,538.12,538.86,537.79,538.86,2104.0,538.12,538.86,537.79,538.86,2104.0
2022-03-25 13:05:00,538.45,539.17,538.38,539.03,1800.0,538.45,539.17,538.38,539.03,1800.0
2022-03-25 13:10:00,538.87,539.2,537.58,538.48,4390.0,538.87,539.2,537.58,538.48,4390.0
2022-03-25 13:15:00,538.33,540.46,538.32,539.73,1400.0,538.33,540.46,538.32,539.73,1400.0
2022-03-25 13:20:00,539.73,539.73,537.6,537.6,852.0,539.73,539.73,537.6,537.6,852.0
2022-03-25 13:25:00,537.57,537.76,536.54,536.54,430.0,537.57,537.76,536.54,536.54,430.0
2022-03-25 13:30:00,536.63,537.78,536.63,537.78,810.0,536.63,537.78,536.63,537.78,810.0
2022-03-25 13:35:00,538.14,538.33,537.48,537.66,5197.0,538.14,538.33,537.48,537.66,5197.0
2022-03-25 13:40:00,537.78,538.79,537.41,538.79,2300.0,537.78,538.79,537.41,538.79,2300.0
2022-03-25 13:45:00,538.43,538.87,538.08,538.46,1587.0,538.43,538.87,538.08,538.46,1587.0
2022-03-25 13:50:00,538.64,539.15,538.62,539.01,1200.0,538.64,539.15,538.62,539.01,1200.0
2022-03-25 13:55:00,538.77,539.44,538.77,539.38,3400.0,538.77,539.44,538.77,539.38,3400.0
2022-03-25 14:00:00,539.38,540.51,538.83,540.51,1300.0,539.38,540.51,538.83,540.51,1300.0
2022-03-25 14:05:00,540.38,540.39,539.97,540.29,800.0,540.38,540.39,539.97,540.29,800.0
2022-03-25 14:10:00,540.19,540.48,539.85,540.48,1300.0,540.19,540.48,539.85,540.48,1300.0
2022-03-25 14:15:00,540.14,540.33,539.77,539.79,1957.0,540.14,540.33,539.77,539.79,1957.0
2022-03-25 14:20:00,540.05,540.07,539.36,539.37,2450.0,540.05,540.07,539.36,539.37,2450.0
2022-03-25 14:25:00,539.15,540.4,539.15,540.4,3000.0,539.15,540.4,539.15,540.4,3000.0
2022-03-25 14:30:00,540.45,540.59,539.83,540.29,718.0,540.45,540.59,539.83,540.29,718.0
2022-03-25 14:35:00,540.18,540.3,540.18,540.3,200.0,540.18,540.3,540.18,540.3,200.0
2022-03-25 14:40:00,540.3,540.3,540.3,540.3,0.0,540.3,540.3,540.3,540.3,0.0
2022-03-25 14:45:00,539.57,539.57,539.32,539.42,300.0,539.57,539.57,539.32,539.42,300.0
2022-03-25 14:50:00,539.39,540.31,539.39,540.24,3500.0,539.39,540.31,539.39,540.24,3500.0
2022-03-25 14:55:00,540.24,540.24,540.24,540.24,0.0,540.24,540.24,540.24,540.24,0.0
2022-03-25 15:00:00,539.98,539.98,539.18,539.37,1265.0,539.98,539.98,539.18,539.37,1265.0
2022-03-25 15:05:00,539.16,540.06,539.07,539.78,5943.0,539.16,540.06,539.07,539.78,5943.0
2022-03-25 15:10:00,540.06,540.97,540.05,540.46,2100.0,540.06,540.97,540.05,540.46,2100.0
2022-03-25 15:15:00,540.55,540.96,540.44,540.44,1962.0,540.55,540.96,540.44,540.44,1962.0
2022-03-25 15:20:00,540.62,540.62,539.68,540.59,6430.0,540.62,540.62,539.68,540.59,6430.0
2022-03-25 15:25:00,540.69,540.69,537.4,538.08,3693.0,540.69,540.69,537.4,538.08,3693.0
2022-03-25 15:30:00,537.6,537.95,537.09,537.55,1950.0,537.6,537.95,537.09,537.55,1950.0
2022-03-25 15:35:00,537.22,537.61,537.14,537.36,800.0,537.22,537.61,537.14,537.36,800.0
2022-03-25 15:40:00,537.14,537.91,537.13,537.57,2216.0,537.14,537.91,537.13,537.57,2216.0
2022-03-25 15:45:00,537.49,538.19,537.49,537.96,1000.0,537.49,538.19,537.49,537.96,1000.0
2022-03-25 15:50:00,537.71,538.67,537.58,538.67,3793.0,537.71,538.67,537.58,538.67,3793.0
2022-03-25 15:55:00,538.72,539.17,538.24,539.17,19450.0,538.72,539.17,538.24,539.17,19450.0
2022-03-28 09:30:00,541.07,544.69,539.92,544.51,6898.0,541.07,544.69,539.92,544.51,6898.0
2022-03-28 09:35:00,543.17,545.3,542.85,544.77,2272.0,543.17,545.3,542.85,544.77,2272.0
2022-03-28 09:40:00,543.87,545.66,543.49,543.83,10641.0,543.87,545.66,543.49,543.83,10641.0
2022-03-28 09:45:00,543.64,547.07,543.64,544.84,9794.0,543.64,547.07,543.64,544.84,9794.0
2022-03-28 09:50:00,544.84,544.99,544.12,544.99,2200.0,544.84,544.99,544.12,544.99,2200.0
2022-03-28 09:55:00,545.7,546.65,545.7,546.09,1200.0,545.7,546.65,545.7,546.09,1200.0
2022-03-28 10:00:00,545.2,545.2,545.0,545.0,200.0,545.2,545.2,545.0,545.0,200.0
2022-03-28 10:05:00,544.55,544.55,542.72,543.8,1389.0,544.55,544.55,542.72,543.8,1389.0
2022-03-28 10:10:00,542.95,542.95,541.34,541.35,300.0,542.95,542.95,541.34,541.35,300.0
2022-03-28 10:15:00,540.61,540.88,538.56,539.4,1901.0,540.61,540.88,538.56,539.4,1901.0
2022-03-28 10:20:00,538.12,538.52,537.1,537.69,730.0,538.12,538.52,537.1,537.69,730.0
2022-03-28 10:25:00,536.69,537.64,536.52,537.4,2300.0,536.69,537.64,536.52,537.4,2300.0
2022-03-28 10:30:00,537.78,537.91,536.17,536.46,1800.0,537.78,537.91,536.17,536.46,1800.0
2022-03-28 10:35:00,536.82,537.26,536.29,536.29,824.0,536.82,537.26,536.29,536.29,824.0
2022-03-28 10:40:00,536.82,537.71,536.82,537.56,801.0,536.82,537.71,536.82,537.56,801.0
2022-03-28 10:45:00,537.91,539.27,537.55,539.17,900.0,537.91,539.27,537.55,539.17,900.0
2022-03-28 10:50:00,538.79,540.11,538.79,540.11,600.0,538.79,540.11,538.79,540.11,600.0
2022-03-28 10:55:00,540.54,540.58,540.28,540.28,600.0,540.54,540.58,540.28,540.28,600.0
2022-03-28 11:00:00,540.68,540.83,539.04,539.04,700.0,540.68,540.83,539.04,539.04,700.0
2022-03-28 11:05:00,537.67,538.23,537.03,537.03,1800.0,537.67,538.23,537.03,537.03,1800.0
2022-03-28 11:10:00,537.07,537.47,537.02,537.47,900.0,537.07,537.47,537.02,537.47,900.0
2022-03-28 11:15:00,537.31,537.4,536.95,537.14,1541.0,537.31,537.4,536.95,537.14,1541.0
2022-03-28 11:20:00,537.25,537.28,535.36,535.36,824.0,537.25,537.28,535.36,535.36,824.0
2022-03-28 11:25:00,535.0,535.05,534.92,535.05,713.0,535.0,535.05,534.92,535.05,713.0
2022-03-28 11:30:00,535.0,535.46,534.58,535.0,7140.0,535.0,535.46,534.58,535.0,7140.0
2022-03-28 11:35:00,534.94,534.94,533.59,533.6,6649.0,534.94,534.94,533.59,533.6,6649.0
2022-03-28 11:40:00,533.45,533.45,532.75,533.12,1083.0,533.45,533.45,532.75,533.12,1083.0
2022-03-28 11:45:00,533.21,533.33,532.89,533.26,900.0,533.21,533.33,532.89,533.26,900.0
2022-03-28 11:50:00,532.04,532.96,532.04,532.94,1774.0,532.04,532.96,532.04,532.94,1774.0
2022-03-28 11:55:00,532.98,533.09,532.09,532.09,1400.0,532.98,533.09,532.09,532.09,1400.0
2022-03-28 12:00:00,532.15,532.62,532.15,532.36,550.0,532.15,532.62,532.15,532.36,550.0
2022-03-28 12:05:00,532.41,532.41,532.32,532.32,400.0,532.41,532.41,532.32,532.32,400.0
2022-03-28 12:10:00,531.89,531.89,531.89,531.89,200.0,531.89,531.89,531.89,531.89,200.0
2022-03-28 12:15:00,532.68,532.68,531.44,531.44,656.0,532.68,532.68,531.44,531.44,656.0
2022-03-28 12:20:00,532.18,532.6,532.18,532.36,900.0,532.18,532.6,532.18,532.36,900.0
2022-03-28 12:25:00,531.17,531.17,530.72,530.89,910.0,531.17,531.17,530.72,530.89,910.0
2022-03-28 12:30:00,530.67,531.35,530.23,531.35,800.0,530.67,531.35,530.23,531.35,800.0
2022-03-28 12:35:00,530.84,530.84,530.84,530.84,100.0,530.84,530.84,530.84,530.84,100.0
2022-03-28 12:40:00,530.94,530.94,529.92,530.21,2005.0,530.94,530.94,529.92,530.21,2005.0
2022-03-28 12:45:00,529.35,529.35,527.79,528.29,3330.0,529.35,529.35,527.79,528.29,3330.0
2022-03-28 12:50:00,527.76,528.77,527.76,528.77,2300.0,527.76,528.77,527.76,528.77,2300.0
2022-03-28 12:55:00,528.76,529.36,528.76,528.99,1668.0,528.76,529.36,528.76,528.99,1668.0
2022-03-28 13:00:00,529.4,529.49,529.36,529.49,570.0,529.4,529.49,529.36,529.49,570.0
2022-03-28 13:05:00,529.88,530.31,529.77,530.21,800.0,529.88,530.31,529.77,530.21,800.0
2022-03-28 13:10:00,530.22,530.26,530.16,530.26,400.0,530.22,530.26,530.16,530.26,400.0
2022-03-28 13:15:00,530.62,530.62,530.15,530.15,588.0,530.62,530.62,530.15,530.15,588.0
2022-03-28 13:20:00,530.99,531.65,530.99,531.33,2400.0,530.99,531.65,530.99,531.33,2400.0
2022-03-28 13:25:00,531.75,533.95,531.68,533.45,2850.0,531.75,533.95,531.68,533.45,2850.0
2022-03-28 13:30:00,533.81,534.02,533.34,533.35,569.0,533.81,534.02,533.34,533.35,569.0
2022-03-28 13:35:00,533.73,533.77,533.44,533.77,1100.0,533.73,533.77,533.44,533.77,1100.0
2022-03-28 13:40:00,533.92,533.92,533.56,533.81,800.0,533.92,533.92,533.56,533.81,800.0
2022-03-28 13:45:00,533.9,534.46,533.9,534.34,300.0,533.9,534.46,533.9,534.34,300.0
2022-03-28 13:50:00,534.42,534.42,534.16,534.37,500.0,534.42,534.42,534.16,534.37,500.0
2022-03-28 13:55:00,534.17,534.75,533.84,534.75,600.0,534.17,534.75,533.84,534.75,600.0
2022-03-28 14:00:00,534.47,535.04,534.29,534.46,500.0,534.47,535.04,534.29,534.46,500.0
2022-03-28 14:05:00,534.3,534.93,534.29,534.79,584.0,534.3,534.93,534.29,534.79,584.0
2022-03-28 14:10:00,534.41,534.51,533.24,533.37,1200.0,534.41,534.51,533.24,533.37,1200.0
2022-03-28 14:15:00,533.2,533.32,532.02,532.02,2200.0,533.2,533.32,532.02,532.02,2200.0
2022-03-28 14:20:00,532.05,532.36,531.73,532.31,2800.0,532.05,532.36,531.73,532.31,2800.0
2022-03-28 14:25:00,532.12,532.77,532.12,532.72,1712.0,532.12,532.77,532.12,532.72,1712.0
2022-03-28 14:30:00,533.5,533.5,532.45,532.51,4778.0,533.5,533.5,532.45,532.51,4778.0
2022-03-28 14:35:00,532.34,532.34,531.68,531.68,2200.0,532.34,532.34,531.68,531.68,2200.0
2022-03-28 14:40:00,531.67,533.06,531.46,533.06,3286.0,531.67,533.06,531.46,533.06,3286.0
2022-03-28 14:45:00,532.94,532.95,532.51,532.51,514.0,532.94,532.95,532.51,532.51,514.0
2022-03-28 14:50:00,533.07,533.53,532.96,533.48,900.0,533.07,533.53,532.96,533.48,900.0
2022-03-28 14:55:00,533.29,534.71,533.29,534.71,1300.0,533.29,534.71,533.29,534.71,1300.0
2022-03-28 15:00:00,535.7,535.7,535.38,535.45,300.0,535.7,535.7,535.38,535.45,300.0
2022-03-28 15:05:00,535.84,536.13,535.59,535.76,1600.0,535.84,536.13,535.59,535.76,1600.0
2022-03-28 15:10:00,535.64,536.13,535.39,536.1,2162.0,535.64,536.13,535.39,536.1,2162.0
2022-03-28 15:15:00,536.9,537.0,536.39,536.39,1900.0,536.9,537.0,536.39,536.39,1900.0
2022-03-28 15:20:00,536.51,537.02,536.51,536.98,400.0,536.51,537.02,536.51,536.98,400.0
2022-03-28 15:25:00,536.71,536.87,536.45,536.85,600.0,536.71,536.87,536.45,536.85,600.0
2022-03-28 15:30:00,536.85,538.06,536.85,538.06,900.0,536.85,538.06,536.85,538.06,900.0
2022-03-28 15:35:00,537.52,537.82,537.17,537.71,720.0,537.52,537.82,537.17,537.71,720.0
2022-03-28 15:40:00,537.21,537.89,537.17,537.53,900.0,537.21,537.89,537.17,537.53,900.0
2022-03-28 15:45:00,537.9,538.6,537.63,538.6,2573.0,537.9,538.6,537.63,538.6,2573.0
2022-03-28 15:50:00,537.5,538.14,536.25,538.14,2300.0,537.5,538.14,536.25,538.14,2300.0
2022-03-28 15:55:00,537.91,539.61,537.71,539.61,13823.0,537.91,539.61,537.71,539.61,13823.0
2022-03-29 09:30:00,549.15,556.81,548.62,556.6,10671.0,549.15,556.81,548.62,556.6,10671.0
2022-03-29 09:35:00,556.1,556.7,550.9,553.81,9601.0,556.1,556.7,550.9,553.81,9601.0
2022-03-29 09:40:00,553.98,557.71,553.66,555.27,8976.0,553.98,557.71,553.66,555.27,8976.0
2022-03-29 09:45:00,557.34,559.68,554.72,559.13,6721.0,557.34,559.68,554.72,559.13,6721.0
2022-03-29 09:50:00,558.75,560.92,556.6,560.92,5764.0,558.75,560.92,556.6,560.92,5764.0
2022-03-29 09:55:00,560.19,560.5,558.91,559.3,4077.0,560.19,560.5,558.91,559.3,4077.0
2022-03-29 10:00:00,559.14,560.19,557.75,558.76,4200.0,559.14,560.19,557.75,558.76,4200.0
2022-03-29 10:05:00,558.41,559.73,554.43,554.43,2865.0,558.41,559.73,554.43,554.43,2865.0
2022-03-29 10:10:00,554.48,555.06,550.12,550.12,3300.0,554.48,555.06,550.12,550.12,3300.0
2022-03-29 10:15:00,550.9,551.34,549.74,551.04,3014.0,550.9,551.34,549.74,551.04,3014.0
2022-03-29 10:20:00,550.51,550.98,549.91,550.1,1300.0,550.51,550.98,549.91,550.1,1300.0
2022-03-29 10:25:00,549.5,551.97,549.31,551.68,1969.0,549.5,551.97,549.31,551.68,1969.0
2022-03-29 10:30:00,550.74,550.91,548.76,548.76,1495.0,550.74,550.91,548.76,548.76,1495.0
2022-03-29 10:35:00,549.87,550.3,549.46,549.47,3044.0,549.87,550.3,549.46,549.47,3044.0
2022-03-29 10:40:00,549.17,550.98,548.93,550.98,1498.0,549.17,550.98,548.93,550.98,1498.0
2022-03-29 10:45:00,551.83,552.39,551.28,551.28,1378.0,551.83,552.39,551.28,551.28,1378.0
2022-03-29 10:50:00,551.9,552.05,551.21,551.47,900.0,551.9,552.05,551.21,551.47,900.0
2022-03-29 10:55:00,551.06,551.06,549.99,549.99,915.0,551.06,551.06,549.99,549.99,915.0
2022-03-29 11:00:00,549.7,549.75,548.42,548.42,1200.0,549.7,549.75,548.42,548.42,1200.0
2022-03-29 11:05:00,547.58,547.88,547.54,547.86,500.0,547.58,547.88,547.54,547.86,500.0
2022-03-29 11:10:00,547.52,549.04,547.52,548.93,1250.0,547.52,549.04,547.52,548.93,1250.0
2022-03-29 11:15:00,549.34,549.34,547.92,547.93,700.0,549.34,549.34,547.92,547.93,700.0
2022-03-29 11:20:00,547.86,547.86,546.28,546.28,1200.0,547.86,547.86,546.28,546.28,1200.0
2022-03-29 11:25:00,545.55,547.49,545.55,547.32,3208.0,545.55,547.49,545.55,547.32,3208.0
2022-03-29 11:30:00,548.26,548.26,547.48,547.88,700.0,548.26,548.26,547.48,547.88,700.0
2022-03-29 11:35:00,547.52,548.88,547.05,547.84,1300.0,547.52,548.88,547.05,547.84,1300.0
2022-03-29 11:40:00,547.71,548.75,547.71,548.51,1400.0,547.71,548.75,547.71,548.51,1400.0
2022-03-29 11:45:00,548.5,548.5,547.96,548.3,1013.0,548.5,548.5,547.96,548.3,1013.0
2022-03-29 11:50:00,548.43,548.53,547.91,548.17,1230.0,548.43,548.53,547.91,548.17,1230.0
2022-03-29 11:55:00,548.0,548.11,547.17,547.69,800.0,548.0,548.11,547.17,547.69,800.0
2022-03-29 12:00:00,547.47,547.61,546.81,547.11,1800.0,547.47,547.61,546.81,547.11,1800.0
2022-03-29 12:05:00,547.57,549.4,547.53,549.4,800.0,547.57,549.4,547.53,549.4,800.0
2022-03-29 12:10:00,548.92,549.58,548.92,549.5,600.0,548.92,549.58,548.92,549.5,600.0
2022-03-29 12:15:00,549.58,549.58,548.75,548.75,1275.0,549.58,549.58,548.75,548.75,1275.0
2022-03-29 12:20:00,548.9,548.9,548.69,548.69,631.0,548.9,548.9,548.69,548.69,631.0
2022-03-29 12:25:00,548.0,548.0,547.61,547.83,1077.0,548.0,548.0,547.61,547.83,1077.0
2022-03-29 12:30:00,547.23,547.97,547.21,547.36,1104.0,547.23,547.97,547.21,547.36,1104.0
2022-03-29 12:35:00,547.38,547.62,546.35,546.78,4409.0,547.38,547.62,546.35,546.78,4409.0
2022-03-29 12:40:00,547.25,549.66,547.07,549.66,7050.0,547.25,549.66,547.07,549.66,7050.0
2022-03-29 12:45:00,550.02,550.48,549.78,549.78,800.0,550.02,550.48,549.78,549.78,800.0
2022-03-29 12:50:00,550.54,550.54,549.3,549.3,1400.0,550.54,550.54,549.3,549.3,1400.0
2022-03-29 12:55:00,549.38,550.3,549.38,550.3,400.0,549.38,550.3,549.38,550.3,400.0
2022-03-29 13:00:00,550.31,550.31,549.44,549.61,900.0,550.31,550.31,549.44,549.61,900.0
2022-03-29 13:05:00,549.52,549.53,548.22,548.22,400.0,549.52,549.53,548.22,548.22,400.0
2022-03-29 13:10:00,548.86,549.52,548.86,549.28,800.0,548.86,549.52,548.86,549.28,800.0
2022-03-29 13:15:00,549.32,549.59,549.19,549.19,400.0,549.32,549.59,549.19,549.19,400.0
2022-03-29 13:20:00,547.93,548.81,547.93,548.81,1000.0,547.93,548.81,547.93,548.81,1000.0
2022-03-29 13:25:00,548.7,548.71,547.86,547.86,610.0,548.7,548.71,547.86,547.86,610.0
2022-03-29 13:30:00,547.83,548.81,547.79,548.49,1100.0,547.83,548.81,547.79,548.49,1100.0
2022-03-29 13:35:00,548.81,549.09,548.14,548.92,1100.0,548.81,549.09,548.14,548.92,1100.0
2022-03-29 13:40:00,549.14,549.41,548.27,548.27,400.0,549.14,549.41,548.27,548.27,400.0
2022-03-29 13:45:00,549.33,549.93,549.33,549.49,400.0,549.33,549.93,549.33,549.49,400.0
2022-03-29 13:50:00,550.34,550.49,549.77,549.77,500.0,550.34,550.49,549.77,549.77,500.0
2022-03-29 13:55:00,550.09,550.09,549.4,549.83,680.0,550.09,550.09,549.4,549.83,680.0
2022-03-29 14:00:00,550.06,550.21,549.11,549.11,1300.0,550.06,550.21,549.11,549.11,1300.0
2022-03-29 14:05:00,549.78,550.64,549.72,550.64,1059.0,549.78,550.64,549.72,550.64,1059.0
2022-03-29 14:10:00,550.52,550.79,550.51,550.79,300.0,550.52,550.79,550.51,550.79,300.0
2022-03-29 14:15:00,550.6,550.6,549.33,549.33,1385.0,550.6,550.6,549.33,549.33,1385.0
2022-03-29 14:20:00,549.04,549.6,548.74,549.6,800.0,549.04,549.6,548.74,549.6,800.0
2022-03-29 14:25:00,549.74,549.74,548.92,549.37,1149.0,549.74,549.74,548.92,549.37,1149.0
2022-03-29 14:30:00,549.18,549.34,548.35,549.34,1343.0,549.18,549.34,548.35,549.34,1343.0
2022-03-29 14:35:00,549.81,550.69,549.81,550.44,1300.0,549.81,550.69,549.81,550.44,1300.0
2022-03-29 14:40:00,550.25,551.25,550.25,550.97,1400.0,550.25,551.25,550.25,550.97,1400.0
2022-03-29 14:45:00,550.61,550.83,549.85,550.83,800.0,550.61,550.83,549.85,550.83,800.0
2022-03-29 14:50:00,550.33,550.77,550.13,550.13,800.0,550.33,550.77,550.13,550.13,800.0
2022-03-29 14:55:00,550.17,550.46,549.49,550.17,1200.0,550.17,550.46,549.49,550.17,1200.0
2022-03-29 15:00:00,550.13,550.79,549.48,550.79,10627.0,550.13,550.79,549.48,550.79,10627.0
2022-03-29 15:05:00,550.92,551.28,550.7,551.21,1035.0,550.92,551.28,550.7,551.21,1035.0
2022-03-29 15:10:00,551.35,551.6,551.24,551.38,979.0,551.35,551.6,551.24,551.38,979.0
2022-03-29 15:15:00,550.76,551.34,550.61,550.7,1385.0,550.76,551.34,550.61,550.7,1385.0
2022-03-29 15:20:00,551.13,551.37,551.13,551.33,900.0,551.13,551.37,551.13,551.33,900.0
2022-03-29 15:25:00,551.07,551.24,550.6,551.24,1750.0,551.07,551.24,550.6,551.24,1750.0
2022-03-29 15:30:00,550.85,551.65,550.85,551.65,2300.0,550.85,551.65,550.85,551.65,2300.0
2022-03-29 15:35:00,551.92,552.08,551.71,552.06,1673.0,551.92,552.08,551.71,552.06,1673.0
2022-03-29 15:40:00,551.66,552.14,550.87,551.45,2414.0,551.66,552.14,550.87,551.45,2414.0
2022-03-29 15:45:00,551.56,552.4,551.28,551.73,4247.0,551.56,552.4,551.28,551.73,4247.0
2022-03-29 15:50:00,551.1,551.14,550.04,550.15,5158.0,551.1,551.14,550.04,550.15,5158.0
2022-03-29 15:55:00,550.22,552.13,550.02,552.12,18870.0,550.22,552.13,550.02,552.12,18870.0
2022-03-30 09:30:00,550.21,550.8,543.95,546.76,4966.0,550.21,550.8,543.95,546.76,4966.0
2022-03-30 09:35:00,546.49,547.28,543.37,544.24,4206.0,546.49,547.28,543.37,544.24,4206.0
2022-03-30 09:40:00,545.5,550.61,545.5,550.48,1845.0,545.5,550.61,545.5,550.48,1845.0
2022-03-30 09:45:00,551.17,551.74,547.95,548.15,3800.0,551.17,551.74,547.95,548.15,3800.0
2022-03-30 09:50:00,547.78,548.7,545.11,545.11,4600.0,547.78,548.7,545.11,545.11,4600.0
2022-03-30 09:55:00,545.13,550.79,545.13,550.79,1110.0,545.13,550.79,545.13,550.79,1110.0
2022-03-30 10:00:00,551.11,551.11,550.51,550.62,512.0,551.11,551.11,550.51,550.62,512.0
2022-03-30 10:05:00,550.04,550.04,546.97,547.11,2653.0,550.04,550.04,546.97,547.11,2653.0
2022-03-30 10:10:00,549.21,549.56,547.92,549.56,933.0,549.21,549.56,547.92,549.56,933.0
2022-03-30 10:15:00,549.29,549.74,548.45,548.79,2110.0,549.29,549.74,548.45,548.79,2110.0
2022-03-30 10:20:00,549.0,550.41,549.0,550.05,1444.0,549.0,550.41,549.0,550.05,1444.0
2022-03-30 10:25:00,550.36,550.6,548.71,549.65,4500.0,550.36,550.6,548.71,549.65,4500.0
2022-03-30 10:30:00,548.65,548.65,547.14,548.45,1343.0,548.65,548.65,547.14,548.45,1343.0
2022-03-30 10:35:00,548.36,549.42,548.03,549.08,1800.0,548.36,549.42,548.03,549.08,1800.0
2022-03-30 10:40:00,549.84,549.84,548.61,548.86,2323.0,549.84,549.84,548.61,548.86,2323.0
2022-03-30 10:45:00,548.52,548.98,547.09,547.09,1097.0,548.52,548.98,547.09,547.09,1097.0
2022-03-30 10:50:00,547.82,548.1,547.02,547.58,1200.0,547.82,548.1,547.02,547.58,1200.0
2022-03-30 10:55:00,547.24,547.24,545.67,545.67,1305.0,547.24,547.24,545.67,545.67,1305.0
2022-03-30 11:00:00,545.75,547.61,545.67,546.52,1854.0,545.75,547.61,545.67,546.52,1854.0
2022-03-30 11:05:00,546.93,547.63,546.52,546.97,2550.0,546.93,547.63,546.52,546.97,2550.0
2022-03-30 11:10:00,546.94,547.55,546.65,547.5,5155.0,546.94,547.55,546.65,547.5,5155.0
2022-03-30 11:15:00,547.62,547.66,546.85,547.53,1444.0,547.62,547.66,546.85,547.53,1444.0
2022-03-30 11:20:00,548.16,548.33,547.38,547.57,1000.0,548.16,548.33,547.38,547.57,1000.0
2022-03-30 11:25:00,546.55,547.22,546.35,547.22,786.0,546.55,547.22,546.35,547.22,786.0
2022-03-30 11:30:00,547.54,547.75,546.7,547.75,2230.0,547.54,547.75,546.7,547.75,2230.0
2022-03-30 11:35:00,548.28,548.38,547.55,547.81,1930.0,548.28,548.38,547.55,547.81,1930.0
2022-03-30 11:40:00,548.13,549.11,548.09,549.11,500.0,548.13,549.11,548.09,549.11,500.0
2022-03-30 11:45:00,548.62,549.05,547.83,548.44,1589.0,548.62,549.05,547.83,548.44,1589.0
2022-03-30 11:50:00,547.95,549.49,547.95,549.42,800.0,547.95,549.49,547.95,549.42,800.0
2022-03-30 11:55:00,548.91,549.62,548.5,548.5,600.0,548.91,549.62,548.5,548.5,600.0
2022-03-30 12:00:00,549.25,549.41,548.98,549.06,800.0,549.25,549.41,548.98,549.06,800.0
2022-03-30 12:05:00,549.02,549.21,548.57,548.57,1000.0,549.02,549.21,548.57,548.57,1000.0
2022-03-30 12:10:00,548.42,549.59,548.42,549.58,500.0,548.42,549.59,548.42,549.58,500.0
2022-03-30 12:15:00,549.59,549.91,549.59,549.91,500.0,549.59,549.91,549.59,549.91,500.0
2022-03-30 12:20:00,550.11,550.65,549.84,550.53,972.0,550.11,550.65,549.84,550.53,972.0
2022-03-30 12:25:00,550.87,551.17,550.86,550.96,600.0,550.87,551.17,550.86,550.96,600.0
2022-03-30 12:30:00,550.88,550.88,550.49,550.5,700.0,550.88,550.88,550.49,550.5,700.0
2022-03-30 12:35:00,551.0,551.24,550.95,551.24,500.0,551.0,551.24,550.95,551.24,500.0
2022-03-30 12:40:00,551.46,551.46,551.46,551.46,100.0,551.46,551.46,551.46,551.46,100.0
2022-03-30 12:45:00,551.06,551.25,550.43,550.43,400.0,551.06,551.25,550.43,550.43,400.0
2022-03-30 12:50:00,550.4,551.18,550.4,550.94,400.0,550.4,551.18,550.4,550.94,400.0
2022-03-30 12:55:00,550.88,550.88,550.38,550.38,1100.0,550.88,550.88,550.38,550.38,1100.0
2022-03-30 13:00:00,550.64,550.67,549.41,549.75,1500.0,550.64,550.67,549.41,549.75,1500.0
2022-03-30 13:05:00,549.49,549.49,549.04,549.05,600.0,549.49,549.49,549.04,549.05,600.0
2022-03-30 13:10:00,549.42,550.25,549.42,550.25,1319.0,549.42,550.25,549.42,550.25,1319.0
2022-03-30 13:15:00,550.26,550.26,547.82,547.82,916.0,550.26,550.26,547.82,547.82,916.0
2022-03-30 13:20:00,548.12,548.12,547.17,547.97,800.0,548.12,548.12,547.17,547.97,800.0
2022-03-30 13:25:00,547.89,547.89,547.23,547.27,300.0,547.89,547.89,547.23,547.27,300.0
2022-03-30 13:30:00,547.15,548.66,547.15,548.54,1232.0,547.15,548.66,547.15,548.54,1232.0
2022-03-30 13:35:00,548.79,548.79,548.6,548.62,300.0,548.79,548.79,548.6,548.62,300.0
2022-03-30 13:40:00,548.48,549.2,548.3,548.99,1100.0,548.48,549.2,548.3,548.99,1100.0
2022-03-30 13:45:00,548.8,548.9,548.55,548.64,1300.0,548.8,548.9,548.55,548.64,1300.0
2022-03-30 13:50:00,548.35,548.53,548.12,548.52,1400.0,548.35,548.53,548.12,548.52,1400.0
2022-03-30 13:55:00,549.05,549.09,548.49,549.09,1000.0,549.05,549.09,548.49,549.09,1000.0
2022-03-30 14:00:00,548.55,549.39,548.23,549.21,2101.0,548.55,549.39,548.23,549.21,2101.0
2022-03-30 14:05:00,548.9,549.17,548.87,549.17,700.0,548.9,549.17,548.87,549.17,700.0
2022-03-30 14:10:00,548.87,549.69,548.8,549.12,1647.0,548.87,549.69,548.8,549.12,1647.0
2022-03-30 14:15:00,548.77,549.27,548.74,548.74,800.0,548.77,549.27,548.74,548.74,800.0
2022-03-30 14:20:00,548.63,548.78,547.22,547.84,900.0,548.63,548.78,547.22,547.84,900.0
2022-03-30 14:25:00,547.53,547.53,546.71,547.38,800.0,547.53,547.53,546.71,547.38,800.0
2022-03-30 14:30:00,547.29,548.05,547.29,548.05,700.0,547.29,548.05,547.29,548.05,700.0
2022-03-30 14:35:00,547.68,548.23,547.64,548.23,1264.0,547.68,548.23,547.64,548.23,1264.0
2022-03-30 14:40:00,548.13,548.29,548.03,548.29,800.0,548.13,548.29,548.03,548.29,800.0
2022-03-30 14:45:00,547.63,548.37,547.63,547.96,1217.0,547.63,548.37,547.63,547.96,1217.0
2022-03-30 14:50:00,547.94,548.07,547.66,547.9,2500.0,547.94,548.07,547.66,547.9,2500.0
2022-03-30 14:55:00,548.25,548.25,547.58,547.9,2840.0,548.25,548.25,547.58,547.9,2840.0
2022-03-30 15:00:00,547.94,548.15,547.76,547.97,3500.0,547.94,548.15,547.76,547.97,3500.0
2022-03-30 15:05:00,547.84,548.14,547.71,547.97,3598.0,547.84,548.14,547.71,547.97,3598.0
2022-03-30 15:10:00,547.98,548.35,547.82,548.35,1500.0,547.98,548.35,547.82,548.35,1500.0
2022-03-30 15:15:00,548.42,549.22,548.2,548.97,4600.0,548.42,549.22,548.2,548.97,4600.0
2022-03-30 15:20:00,548.83,548.97,547.54,547.59,5100.0,548.83,548.97,547.54,547.59,5100.0
2022-03-30 15:25:00,546.82,547.77,546.47,547.77,3341.0,546.82,547.77,546.47,547.77,3341.0
2022-03-30 15:30:00,547.95,548.47,547.95,548.08,1000.0,547.95,548.47,547.95,548.08,1000.0
2022-03-30 15:35:00,548.17,548.83,547.68,547.68,2600.0,548.17,548.83,547.68,547.68,2600.0
2022-03-30 15:40:00,547.67,548.1,547.44,547.44,2972.0,547.67,548.1,547.44,547.44,2972.0
2022-03-30 15:45:00,547.62,548.47,547.61,547.73,9600.0,547.62,548.47,547.61,547.73,9600.0
2022-03-30 15:50:00,547.54,548.39,547.42,547.7,13920.0,547.54,548.39,547.42,547.7,13920.0
2022-03-30 15:55:00,547.89,549.07,547.59,548.67,28735.0,547.89,549.07,547.59,548.67,28735.0
2022-03-31 09:30:00,551.83,551.83,547.71,548.59,6781.0,551.83,551.83,547.71,548.59,6781.0
2022-03-31 09:35:00,547.71,550.9,547.57,549.8,17064.0,547.71,550.9,547.57,549.8,17064.0
2022-03-31 09:40:00,550.25,552.55,549.35,550.09,3500.0,550.25,552.55,549.35,550.09,3500.0
2022-03-31 09:45:00,550.01,551.27,548.15,548.59,8262.0,550.01,551.27,548.15,548.59,8262.0
2022-03-31 09:50:00,548.37,550.5,548.29,549.88,3891.0,548.37,550.5,548.29,549.88,3891.0
2022-03-31 09:55:00,549.73,553.05,549.73,552.5,4403.0,549.73,553.05,549.73,552.5,4403.0
2022-03-31 10:00:00,551.17,552.0,550.27,552.0,2154.0,551.17,552.0,550.27,552.0,2154.0
2022-03-31 10:05:00,552.84,554.52,552.82,554.05,1800.0,552.84,554.52,552.82,554.05,1800.0
2022-03-31 10:10:00,553.69,554.23,553.5,554.1,825.0,553.69,554.23,553.5,554.1,825.0
2022-03-31 10:15:00,554.81,554.99,554.05,554.99,1200.0,554.81,554.99,554.05,554.99,1200.0
2022-03-31 10:20:00,555.16,555.63,553.1,553.1,1926.0,555.16,555.63,553.1,553.1,1926.0
2022-03-31 10:25:00,552.71,553.72,552.71,553.72,1542.0,552.71,553.72,552.71,553.72,1542.0
2022-03-31 10:30:00,553.73,553.9,552.61,552.81,2390.0,553.73,553.9,552.61,552.81,2390.0
2022-03-31 10:35:00,553.13,553.14,552.19,552.36,400.0,553.13,553.14,552.19,552.36,400.0
2022-03-31 10:40:00,552.39,552.62,551.63,551.86,1642.0,552.39,552.62,551.63,551.86,1642.0
2022-03-31 10:45:00,552.21,553.87,552.21,553.18,1326.0,552.21,553.87,552.21,553.18,1326.0
2022-03-31 10:50:00,552.9,552.9,552.9,552.9,100.0,552.9,552.9,552.9,552.9,100.0
2022-03-31 10:55:00,552.89,553.72,552.56,553.72,1202.0,552.89,553.72,552.56,553.72,1202.0
2022-03-31 11:00:00,553.31,553.31,552.52,552.76,1000.0,553.31,553.31,552.52,552.76,1000.0
2022-03-31 11:05:00,552.57,553.01,551.8,551.93,800.0,552.57,553.01,551.8,551.93,800.0
2022-03-31 11:10:00,551.54,551.83,551.42,551.48,1000.0,551.54,551.83,551.42,551.48,1000.0
2022-03-31 11:15:00,551.66,552.0,550.74,551.23,1400.0,551.66,552.0,550.74,551.23,1400.0
2022-03-31 11:20:00,551.11,551.34,550.65,550.65,1000.0,551.11,551.34,550.65,550.65,1000.0
2022-03-31 11:25:00,550.69,551.11,550.61,551.11,400.0,550.69,551.11,550.61,551.11,400.0
2022-03-31 11:30:00,551.15,551.93,551.0,551.93,800.0,551.15,551.93,551.0,551.93,800.0
2022-03-31 11:35:00,552.06,552.06,551.03,551.03,600.0,552.06,552.06,551.03,551.03,600.0
2022-03-31 11:40:00,550.77,551.94,550.77,551.63,1200.0,550.77,551.94,550.77,551.63,1200.0
2022-03-31 11:45:00,550.23,551.06,550.22,551.06,900.0,550.23,551.06,550.22,551.06,900.0
2022-03-31 11:50:00,550.95,550.95,550.19,550.54,1300.0,550.95,550.95,550.19,550.54,1300.0
2022-03-31 11:55:00,550.62,551.33,550.51,550.94,525.0,550.62,551.33,550.51,550.94,525.0
2022-03-31 12:00:00,551.92,551.92,550.66,550.66,345.0,551.92,551.92,550.66,550.66,345.0
2022-03-31 12:05:00,550.22,550.22,549.11,549.85,656.0,550.22,550.22,549.11,549.85,656.0
2022-03-31 12:10:00,549.48,549.48,548.85,549.16,700.0,549.48,549.48,548.85,549.16,700.0
2022-03-31 12:15:00,549.73,549.73,548.84,548.85,800.0,549.73,549.73,548.84,548.85,800.0
2022-03-31 12:20:00,548.99,549.38,548.78,549.11,4163.0,548.99,549.38,548.78,549.11,4163.0
2022-03-31 12:25:00,549.18,549.9,549.18,549.65,1500.0,549.18,549.9,549.18,549.65,1500.0
2022-03-31 12:30:00,549.98,549.98,549.67,549.67,400.0,549.98,549.98,549.67,549.67,400.0
2022-03-31 12:35:00,549.94,549.94,549.75,549.75,200.0,549.94,549.94,549.75,549.75,200.0
2022-03-31 12:40:00,550.14,550.14,549.82,549.95,800.0,550.14,550.14,549.82,549.95,800.0
2022-03-31 12:45:00,549.82,549.82,549.82,549.82,100.0,549.82,549.82,549.82,549.82,100.0
2022-03-31 12:50:00,549.84,549.94,549.29,549.34,600.0,549.84,549.94,549.29,549.34,600.0
2022-03-31 12:55:00,549.56,549.56,549.27,549.56,600.0,549.56,549.56,549.27,549.56,600.0
2022-03-31 13:00:00,549.27,550.01,549.27,550.01,1100.0,549.27,550.01,549.27,550.01,1100.0
2022-03-31 13:05:00,549.83,549.83,549.39,549.62,1100.0,549.83,549.83,549.39,549.62,1100.0
2022-03-31 13:10:00,549.55,550.44,549.54,550.44,700.0,549.55,550.44,549.54,550.44,700.0
2022-03-31 13:15:00,550.19,551.12,550.19,551.11,2498.0,550.19,551.12,550.19,551.11,2498.0
2022-03-31 13:20:00,551.2,551.9,550.91,551.33,6306.0,551.2,551.9,550.91,551.33,6306.0
2022-03-31 13:25:00,551.19,552.39,551.19,552.39,700.0,551.19,552.39,551.19,552.39,700.0
2022-03-31 13:30:00,552.18,552.38,551.71,552.11,1300.0,552.18,552.38,551.71,552.11,1300.0
2022-03-31 13:35:00,551.91,552.02,551.67,551.79,800.0,551.91,552.02,551.67,551.79,800.0
2022-03-31 13:40:00,552.12,552.45,552.12,552.45,300.0,552.12,552.45,552.12,552.45,300.0
2022-03-31 13:45:00,552.71,553.07,552.54,553.03,400.0,552.71,553.07,552.54,553.03,400.0
2022-03-31 13:50:00,553.06,553.29,552.62,552.7,800.0,553.06,553.29,552.62,552.7,800.0
2022-03-31 13:55:00,551.7,551.75,551.64,551.75,530.0,551.7,551.75,551.64,551.75,530.0
2022-03-31 14:00:00,551.36,551.51,551.16,551.46,707.0,551.36,551.51,551.16,551.46,707.0
2022-03-31 14:05:00,551.36,551.57,551.15,551.15,700.0,551.36,551.57,551.15,551.15,700.0
2022-03-31 14:10:00,551.12,551.14,550.95,551.0,700.0,551.12,551.14,550.95,551.0,700.0
2022-03-31 14:15:00,550.8,551.03,550.8,551.02,400.0,550.8,551.03,550.8,551.02,400.0
2022-03-31 14:20:00,551.0,551.49,550.75,550.75,6072.0,551.0,551.49,550.75,550.75,6072.0
2022-03-31 14:25:00,550.49,551.41,550.26,551.4,3190.0,550.49,551.41,550.26,551.4,3190.0
2022-03-31 14:30:00,551.72,551.87,551.37,551.38,2501.0,551.72,551.87,551.37,551.38,2501.0
2022-03-31 14:35:00,551.63,553.88,551.37,553.88,12897.0,551.63,553.88,551.37,553.88,12897.0
2022-03-31 14:40:00,554.17,556.19,554.09,556.11,27989.0,554.17,556.19,554.09,556.11,27989.0
2022-03-31 14:45:00,556.27,558.26,556.08,556.31,39901.0,556.27,558.26,556.08,556.31,39901.0
2022-03-31 14:50:00,556.34,556.67,554.81,554.81,9485.0,556.34,556.67,554.81,554.81,9485.0
2022-03-31 14:55:00,554.51,555.87,554.51,555.81,2000.0,554.51,555.87,554.51,555.81,2000.0
2022-03-31 15:00:00,555.57,558.15,555.57,557.86,5159.0,555.57,558.15,555.57,557.86,5159.0
2022-03-31 15:05:00,558.26,558.55,556.46,556.9,7657.0,558.26,558.55,556.46,556.9,7657.0
2022-03-31 15:10:00,556.68,556.68,555.55,555.83,2221.0,556.68,556.68,555.55,555.83,2221.0
2022-03-31 15:15:00,555.93,556.28,554.5,554.74,9114.0,555.93,556.28,554.5,554.74,9114.0
2022-03-31 15:20:00,554.08,554.08,553.15,553.51,1300.0,554.08,554.08,553.15,553.51,1300.0
2022-03-31 15:25:00,553.91,553.91,552.77,553.1,2150.0,553.91,553.91,552.77,553.1,2150.0
2022-03-31 15:30:00,553.34,553.35,551.55,551.83,3366.0,553.34,553.35,551.55,551.83,3366.0
2022-03-31 15:35:00,551.47,552.72,551.19,551.58,4067.0,551.47,552.72,551.19,551.58,4067.0
2022-03-31 15:40:00,551.51,552.0,551.04,551.1,2599.0,551.51,552.0,551.04,551.1,2599.0
2022-03-31 15:45:00,551.37,552.03,550.44,550.44,4136.0,551.37,552.03,550.44,550.44,4136.0
2022-03-31 15:50:00,550.44,551.99,547.27,547.54,17711.0,550.44,551.99,547.27,547.54,17711.0
2022-03-31 15:55:00,547.58,549.39,547.05,547.05,29313.0,547.58,549.39,547.05,547.05,29313.0
2022-04-01 09:30:00,546.54,550.0,543.85,544.84,11300.0,546.54,550.0,543.85,544.84,11300.0
2022-04-01 09:35:00,543.9,546.91,543.75,546.63,1638.0,543.9,546.91,543.75,546.63,1638.0
2022-04-01 09:40:00,546.15,549.5,545.55,546.93,2440.0,546.15,549.5,545.55,546.93,2440.0
2022-04-01 09:45:00,546.94,548.51,546.64,547.43,2200.0,546.94,548.51,546.64,547.43,2200.0
2022-04-01 09:50:00,547.49,547.5,547.28,547.28,400.0,547.49,547.5,547.28,547.28,400.0
2022-04-01 09:55:00,546.31,546.55,544.69,546.55,2148.0,546.31,546.55,544.69,546.55,2148.0
2022-04-01 10:00:00,545.85,545.85,542.75,544.71,4716.0,545.85,545.85,542.75,544.71,4716.0
2022-04-01 10:05:00,545.19,545.7,544.71,544.72,500.0,545.19,545.7,544.71,544.72,500.0
2022-04-01 10:10:00,545.62,546.44,545.62,546.44,1100.0,545.62,546.44,545.62,546.44,1100.0
2022-04-01 10:15:00,547.0,547.0,545.06,545.06,560.0,547.0,547.0,545.06,545.06,560.0
2022-04-01 10:20:00,545.54,545.54,544.15,544.15,400.0,545.54,545.54,544.15,544.15,400.0
2022-04-01 10:25:00,543.42,544.42,543.42,543.75,1700.0,543.42,544.42,543.42,543.75,1700.0
2022-04-01 10:30:00,544.1,544.45,543.69,543.69,950.0,544.1,544.45,543.69,543.69,950.0
2022-04-01 10:35:00,544.48,544.51,544.07,544.07,400.0,544.48,544.51,544.07,544.07,400.0
2022-04-01 10:40:00,543.41,543.57,543.41,543.57,200.0,543.41,543.57,543.41,543.57,200.0
2022-04-01 10:45:00,542.95,544.6,542.9,544.14,1075.0,542.95,544.6,542.9,544.14,1075.0
2022-04-01 10:50:00,544.11,545.15,544.05,545.15,900.0,544.11,545.15,544.05,545.15,900.0
2022-04-01 10:55:00,545.26,545.36,545.25,545.36,650.0,545.26,545.36,545.25,545.36,650.0
2022-04-01 11:00:00,545.89,545.9,544.76,545.89,843.0,545.89,545.9,544.76,545.89,843.0
2022-04-01 11:05:00,544.58,545.48,544.58,545.48,600.0,544.58,545.48,544.58,545.48,600.0
2022-04-01 11:10:00,545.47,545.47,544.08,544.08,1000.0,545.47,545.47,544.08,544.08,1000.0
2022-04-01 11:15:00,544.55,545.57,544.54,545.1,8100.0,544.55,545.57,544.54,545.1,8100.0
2022-04-01 11:20:00,544.83,545.53,544.83,545.43,787.0,544.83,545.53,544.83,545.43,787.0
2022-04-01 11:25:00,545.77,545.77,545.57,545.57,300.0,545.77,545.77,545.57,545.57,300.0
2022-04-01 11:30:00,545.24,545.4,544.5,545.4,800.0,545.24,545.4,544.5,545.4,800.0
2022-04-01 11:35:00,544.79,544.79,543.51,544.01,1400.0,544.79,544.79,543.51,544.01,1400.0
2022-04-01 11:40:00,543.48,543.83,543.44,543.67,600.0,543.48,543.83,543.44,543.67,600.0
2022-04-01 11:45:00,543.86,544.19,543.75,544.05,400.0,543.86,544.19,543.75,544.05,400.0
2022-04-01 11:50:00,544.55,544.59,544.35,544.35,300.0,544.55,544.59,544.35,544.35,300.0
2022-04-01 11:55:00,544.61,544.61,543.87,544.21,1000.0,544.61,544.61,543.87,544.21,1000.0
2022-04-01 12:00:00,544.56,544.56,543.56,543.58,1000.0,544.56,544.56,543.56,543.58,1000.0
2022-04-01 12:05:00,543.64,544.04,543.48,544.04,600.0,543.64,544.04,543.48,544.04,600.0
2022-04-01 12:10:00,543.52,544.39,543.52,544.39,200.0,543.52,544.39,543.52,544.39,200.0
2022-04-01 12:15:00,544.17,544.38,544.17,544.38,200.0,544.17,544.38,544.17,544.38,200.0
2022-04-01 12:20:00,544.55,544.79,544.55,544.79,200.0,544.55,544.79,544.55,544.79,200.0
2022-04-01 12:25:00,544.26,544.5,544.26,544.5,300.0,544.26,544.5,544.26,544.5,300.0
2022-04-01 12:30:00,543.38,543.86,543.15,543.52,1706.0,543.38,543.86,543.15,543.52,1706.0
2022-04-01 12:35:00,543.78,544.76,543.78,544.75,644.0,543.78,544.76,543.78,544.75,644.0
2022-04-01 12:40:00,544.18,544.54,544.15,544.54,1683.0,544.18,544.54,544.15,544.54,1683.0
2022-04-01 12:45:00,544.4,545.92,544.4,545.92,1886.0,544.4,545.92,544.4,545.92,1886.0
2022-04-01 12:50:00,545.41,545.41,545.32,545.32,500.0,545.41,545.41,545.32,545.32,500.0
2022-04-01 12:55:00,545.05,545.05,545.05,545.05,100.0,545.05,545.05,545.05,545.05,100.0
2022-04-01 13:00:00,545.43,545.43,545.26,545.26,300.0,545.43,545.43,545.26,545.26,300.0
2022-04-01 13:05:00,545.48,546.33,545.19,545.52,2627.0,545.48,546.33,545.19,545.52,2627.0
2022-04-01 13:10:00,544.08,544.08,544.08,544.08,100.0,544.08,544.08,544.08,544.08,100.0
2022-04-01 13:15:00,543.96,544.58,543.96,544.58,400.0,543.96,544.58,543.96,544.58,400.0
2022-04-01 13:20:00,544.89,545.23,544.83,545.23,600.0,544.89,545.23,544.83,545.23,600.0
2022-04-01 13:25:00,544.92,544.92,544.88,544.88,325.0,544.92,544.92,544.88,544.88,325.0
2022-04-01 13:30:00,544.88,544.88,544.88,544.88,0.0,544.88,544.88,544.88,544.88,0.0
2022-04-01 13:35:00,546.34,546.76,546.34,546.57,300.0,546.34,546.76,546.34,546.57,300.0
2022-04-01 13:40:00,546.4,547.58,546.4,547.58,530.0,546.4,547.58,546.4,547.58,530.0
2022-04-01 13:45:00,547.15,547.68,547.15,547.68,501.0,547.15,547.68,547.15,547.68,501.0
2022-04-01 13:50:00,547.03,548.25,547.03,548.25,446.0,547.03,548.25,547.03,548.25,446.0
2022-04-01 13:55:00,547.72,547.73,547.63,547.73,500.0,547.72,547.73,547.63,547.73,500.0
2022-04-01 14:00:00,547.95,548.21,547.09,548.21,500.0,547.95,548.21,547.09,548.21,500.0
2022-04-01 14:05:00,548.93,549.32,548.84,549.12,1188.0,548.93,549.32,548.84,549.12,1188.0
2022-04-01 14:10:00,549.2,549.21,548.9,548.9,300.0,549.2,549.21,548.9,548.9,300.0
2022-04-01 14:15:00,548.85,548.85,548.85,548.85,100.0,548.85,548.85,548.85,548.85,100.0
2022-04-01 14:20:00,549.2,549.2,548.46,548.46,500.0,549.2,549.2,548.46,548.46,500.0
2022-04-01 14:25:00,548.46,548.46,548.46,548.46,0.0,548.46,548.46,548.46,548.46,0.0
2022-04-01 14:30:00,549.67,550.6,549.55,550.4,1311.0,549.67,550.6,549.55,550.4,1311.0
2022-04-01 14:35:00,550.22,550.59,550.17,550.59,400.0,550.22,550.59,550.17,550.59,400.0
2022-04-01 14:40:00,551.11,551.11,550.76,550.76,500.0,551.11,551.11,550.76,550.76,500.0
2022-04-01 14:45:00,550.76,550.76,550.76,550.76,0.0,550.76,550.76,550.76,550.76,0.0
2022-04-01 14:50:00,550.82,550.82,550.82,550.82,186.0,550.82,550.82,550.82,550.82,186.0
2022-04-01 14:55:00,551.55,551.55,550.76,551.1,500.0,551.55,551.55,550.76,551.1,500.0
2022-04-01 15:00:00,551.38,552.36,551.38,552.01,609.0,551.38,552.36,551.38,552.01,609.0
2022-04-01 15:05:00,552.06,552.46,551.67,551.7,800.0,552.06,552.46,551.67,551.7,800.0
2022-04-01 15:10:00,551.6,551.97,551.42,551.75,1700.0,551.6,551.97,551.42,551.75,1700.0
2022-04-01 15:15:00,552.11,552.21,550.2,550.24,800.0,552.11,552.21,550.2,550.24,800.0
2022-04-01 15:20:00,550.2,550.22,549.55,550.22,700.0,550.2,550.22,549.55,550.22,700.0
2022-04-01 15:25:00,549.29,549.51,549.07,549.19,500.0,549.29,549.51,549.07,549.19,500.0
2022-04-01 15:30:00,549.57,549.88,548.13,548.9,4708.0,549.57,549.88,548.13,548.9,4708.0
2022-04-01 15:35:00,548.71,548.84,548.0,548.47,1300.0,548.71,548.84,548.0,548.47,1300.0
2022-04-01 15:40:00,548.1,548.76,548.1,548.27,1351.0,548.1,548.76,548.1,548.27,1351.0
2022-04-01 15:45:00,548.51,549.78,548.05,549.78,6300.0,548.51,549.78,548.05,549.78,6300.0
2022-04-01 15:50:00,549.15,551.71,549.14,550.21,6289.0,549.15,551.71,549.14,550.21,6289.0
2022-04-01 15:55:00,550.88,553.46,550.73,553.44,15986.0,550.88,553.46,550.73,553.44,15986.0
2022-04-04 09:30:00,553.44,556.41,553.1,553.53,3980.0,553.44,556.41,553.1,553.53,3980.0
2022-04-04 09:35:00,555.97,557.23,555.97,556.03,1400.0,555.97,557.23,555.97,556.03,1400.0
2022-04-04 09:40:00,557.76,557.76,557.0,557.1,400.0,557.76,557.76,557.0,557.1,400.0
2022-04-04 09:45:00,558.01,558.02,553.84,554.41,1499.0,558.01,558.02,553.84,554.41,1499.0
2022-04-04 09:50:00,554.64,554.64,554.45,554.45,400.0,554.64,554.64,554.45,554.45,400.0
2022-04-04 09:55:00,554.09,555.54,553.15,553.47,1556.0,554.09,555.54,553.15,553.47,1556.0
2022-04-04 10:00:00,552.19,552.69,551.32,551.33,800.0,552.19,552.69,551.32,551.33,800.0
2022-04-04 10:05:00,550.75,551.82,550.61,550.9,2100.0,550.75,551.82,550.61,550.9,2100.0
2022-04-04 10:10:00,551.67,552.42,549.82,549.83,1600.0,551.67,552.42,549.82,549.83,1600.0
2022-04-04 10:15:00,546.82,547.72,546.77,547.72,1300.0,546.82,547.72,546.77,547.72,1300.0
2022-04-04 10:20:00,547.64,549.11,547.46,548.72,1495.0,547.64,549.11,547.46,548.72,1495.0
2022-04-04 10:25:00,549.0,549.02,549.0,549.02,200.0,549.0,549.02,549.0,549.02,200.0
2022-04-04 10:30:00,548.63,548.63,547.07,547.37,2427.0,548.63,548.63,547.07,547.37,2427.0
2022-04-04 10:35:00,547.01,547.99,547.01,547.5,700.0,547.01,547.99,547.01,547.5,700.0
2022-04-04 10:40:00,547.1,547.3,546.34,547.02,3600.0,547.1,547.3,546.34,547.02,3600.0
2022-04-04 10:45:00,546.07,546.26,546.07,546.26,400.0,546.07,546.26,546.07,546.26,400.0
2022-04-04 10:50:00,547.1,548.37,547.1,548.02,2300.0,547.1,548.37,547.1,548.02,2300.0
2022-04-04 10:55:00,547.79,548.05,547.61,547.82,600.0,547.79,548.05,547.61,547.82,600.0
2022-04-04 11:00:00,547.81,548.74,547.72,548.07,1316.0,547.81,548.74,547.72,548.07,1316.0
2022-04-04 11:05:00,548.66,549.81,548.66,549.36,400.0,548.66,549.81,548.66,549.36,400.0
2022-04-04 11:10:00,550.53,550.77,550.29,550.29,1400.0,550.53,550.77,550.29,550.29,1400.0
2022-04-04 11:15:00,551.54,551.65,551.41,551.58,662.0,551.54,551.65,551.41,551.58,662.0
2022-04-04 11:20:00,551.37,551.42,550.45,550.71,600.0,551.37,551.42,550.45,550.71,600.0
2022-04-04 11:25:00,551.48,551.48,551.02,551.02,300.0,551.48,551.48,551.02,551.02,300.0
2022-04-04 11:30:00,551.48,551.48,550.45,550.63,900.0,551.48,551.48,550.45,550.63,900.0
2022-04-04 11:35:00,550.6,550.74,550.04,550.04,325.0,550.6,550.74,550.04,550.04,325.0
2022-04-04 11:40:00,550.89,551.4,550.63,551.12,800.0,550.89,551.4,550.63,551.12,800.0
2022-04-04 11:45:00,550.14,551.44,550.14,551.19,421.0,550.14,551.44,550.14,551.19,421.0
2022-04-04 11:50:00,551.17,551.17,550.55,550.55,600.0,551.17,551.17,550.55,550.55,600.0
2022-04-04 11:55:00,550.79,550.8,550.79,550.79,115.0,550.79,550.8,550.79,550.79,115.0
2022-04-04 12:00:00,550.7,550.99,550.7,550.85,400.0,550.7,550.99,550.7,550.85,400.0
2022-04-04 12:05:00,550.85,550.85,550.85,550.85,0.0,550.85,550.85,550.85,550.85,0.0
2022-04-04 12:10:00,549.75,549.75,548.84,548.84,1000.0,549.75,549.75,548.84,548.84,1000.0
2022-04-04 12:15:00,548.88,548.91,548.07,548.07,500.0,548.88,548.91,548.07,548.07,500.0
2022-04-04 12:20:00,548.51,548.51,548.19,548.19,601.0,548.51,548.51,548.19,548.19,601.0
2022-04-04 12:25:00,548.19,548.19,548.19,548.19,0.0,548.19,548.19,548.19,548.19,0.0
2022-04-04 12:30:00,548.65,550.81,548.65,550.81,700.0,548.65,550.81,548.65,550.81,700.0
2022-04-04 12:35:00,550.81,550.81,550.4,550.4,200.0,550.81,550.81,550.4,550.4,200.0
2022-04-04 12:40:00,549.99,549.99,549.78,549.78,200.0,549.99,549.99,549.78,549.78,200.0
2022-04-04 12:45:00,548.92,548.92,548.92,548.92,100.0,548.92,548.92,548.92,548.92,100.0
2022-04-04 12:50:00,549.18,549.81,549.05,549.05,1102.0,549.18,549.81,549.05,549.05,1102.0
2022-04-04 12:55:00,548.81,548.81,548.81,548.81,100.0,548.81,548.81,548.81,548.81,100.0
2022-04-04 13:00:00,548.48,548.48,548.05,548.05,200.0,548.48,548.48,548.05,548.05,200.0
2022-04-04 13:05:00,548.3,548.32,547.49,548.05,800.0,548.3,548.32,547.49,548.05,800.0
2022-04-04 13:10:00,548.13,548.13,548.12,548.13,133.0,548.13,548.13,548.12,548.13,133.0
2022-04-04 13:15:00,548.45,548.51,548.04,548.3,700.0,548.45,548.51,548.04,548.3,700.0
2022-04-04 13:20:00,548.17,548.17,547.22,547.23,400.0,548.17,548.17,547.22,547.23,400.0
2022-04-04 13:25:00,547.03,547.03,546.95,546.96,300.0,547.03,547.03,546.95,546.96,300.0
2022-04-04 13:30:00,547.1,547.3,547.1,547.24,700.0,547.1,547.3,547.1,547.24,700.0
2022-04-04 13:35:00,547.49,547.58,547.33,547.33,300.0,547.49,547.58,547.33,547.33,300.0
2022-04-04 13:40:00,546.54,546.81,546.39,546.49,1462.0,546.54,546.81,546.39,546.49,1462.0
2022-04-04 13:45:00,546.8,546.8,545.92,546.23,2697.0,546.8,546.8,545.92,546.23,2697.0
2022-04-04 13:50:00,546.07,546.22,545.72,545.72,1900.0,546.07,546.22,545.72,545.72,1900.0
2022-04-04 13:55:00,546.0,546.94,545.64,546.94,1004.0,546.0,546.94,545.64,546.94,1004.0
2022-04-04 14:00:00,546.14,546.14,545.88,545.88,300.0,546.14,546.14,545.88,545.88,300.0
2022-04-04 14:05:00,545.88,545.88,544.98,544.98,400.0,545.88,545.88,544.98,544.98,400.0
2022-04-04 14:10:00,544.85,544.85,544.51,544.51,468.0,544.85,544.85,544.51,544.51,468.0
2022-04-04 14:15:00,543.71,544.57,543.71,543.85,970.0,543.71,544.57,543.71,543.85,970.0
2022-04-04 14:20:00,543.85,543.85,543.85,543.85,0.0,543.85,543.85,543.85,543.85,0.0
2022-04-04 14:25:00,544.25,544.83,544.25,544.8,400.0,544.25,544.83,544.25,544.8,400.0
2022-04-04 14:30:00,544.86,545.44,544.86,545.44,599.0,544.86,545.44,544.86,545.44,599.0
2022-04-04 14:35:00,545.82,546.19,545.82,546.13,383.0,545.82,546.19,545.82,546.13,383.0
2022-04-04 14:40:00,546.27,546.28,546.27,546.27,200.0,546.27,546.28,546.27,546.27,200.0
2022-04-04 14:45:00,546.27,546.27,546.27,546.27,0.0,546.27,546.27,546.27,546.27,0.0
2022-04-04 14:50:00,546.07,546.19,545.96,546.19,300.0,546.07,546.19,545.96,546.19,300.0
2022-04-04 14:55:00,546.23,547.18,546.23,546.81,515.0,546.23,547.18,546.23,546.81,515.0
2022-04-04 15:00:00,546.72,546.72,546.37,546.67,300.0,546.72,546.72,546.37,546.67,300.0
2022-04-04 15:05:00,546.61,546.63,546.61,546.63,200.0,546.61,546.63,546.61,546.63,200.0
2022-04-04 15:10:00,546.42,546.47,546.05,546.05,600.0,546.42,546.47,546.05,546.05,600.0
2022-04-04 15:15:00,545.55,545.83,545.15,545.26,800.0,545.55,545.83,545.15,545.26,800.0
2022-04-04 15:20:00,545.28,545.89,545.28,545.84,803.0,545.28,545.89,545.28,545.84,803.0
2022-04-04 15:25:00,545.55,545.62,545.55,545.62,319.0,545.55,545.62,545.55,545.62,319.0
2022-04-04 15:30:00,545.47,546.38,545.47,545.99,1000.0,545.47,546.38,545.47,545.99,1000.0
2022-04-04 15:35:00,546.16,546.46,546.05,546.45,500.0,546.16,546.46,546.05,546.45,500.0
2022-04-04 15:40:00,546.36,546.5,545.67,545.74,639.0,546.36,546.5,545.67,545.74,639.0
2022-04-04 15:45:00,545.31,546.16,545.31,545.91,1539.0,545.31,546.16,545.31,545.91,1539.0
2022-04-04 15:50:00,545.14,546.58,544.95,545.88,2512.0,545.14,546.58,544.95,545.88,2512.0
2022-04-04 15:55:00,545.98,548.2,545.68,547.73,10075.0,545.98,548.2,545.68,547.73,10075.0
2022-04-05 09:30:00,547.55,548.78,547.18,547.18,5259.0,547.55,548.78,547.18,547.18,5259.0
2022-04-05 09:35:00,548.47,548.47,547.56,547.56,200.0,548.47,548.47,547.56,547.56,200.0
2022-04-05 09:40:00,548.51,550.03,547.8,549.95,1000.0,548.51,550.03,547.8,549.95,1000.0
2022-04-05 09:45:00,549.43,549.43,547.92,548.13,800.0,549.43,549.43,547.92,548.13,800.0
2022-04-05 09:50:00,549.37,549.37,548.14,548.89,1100.0,549.37,549.37,548.14,548.89,1100.0
2022-04-05 09:55:00,548.06,549.51,548.02,549.51,1082.0,548.06,549.51,548.02,549.51,1082.0
2022-04-05 10:00:00,549.95,551.47,549.21,550.79,1360.0,549.95,551.47,549.21,550.79,1360.0
2022-04-05 10:05:00,548.5,548.5,547.4,547.4,300.0,548.5,548.5,547.4,547.4,300.0
2022-04-05 10:10:00,546.04,546.04,545.07,545.07,500.0,546.04,546.04,545.07,545.07,500.0
2022-04-05 10:15:00,543.7,544.47,542.85,544.47,1100.0,543.7,544.47,542.85,544.47,1100.0
2022-04-05 10:20:00,543.74,543.74,543.53,543.53,200.0,543.74,543.74,543.53,543.53,200.0
2022-04-05 10:25:00,544.21,544.21,543.5,543.95,700.0,544.21,544.21,543.5,543.95,700.0
2022-04-05 10:30:00,545.1,545.93,544.73,545.36,900.0,545.1,545.93,544.73,545.36,900.0
2022-04-05 10:35:00,545.25,546.53,545.24,545.24,1000.0,545.25,546.53,545.24,545.24,1000.0
2022-04-05 10:40:00,546.38,546.55,546.18,546.47,1075.0,546.38,546.55,546.18,546.47,1075.0
2022-04-05 10:45:00,546.52,547.27,546.19,547.27,1500.0,546.52,547.27,546.19,547.27,1500.0
2022-04-05 10:50:00,546.82,549.21,546.81,549.21,668.0,546.82,549.21,546.81,549.21,668.0
2022-04-05 10:55:00,549.86,550.2,549.46,550.13,900.0,549.86,550.2,549.46,550.13,900.0
2022-04-05 11:00:00,550.58,550.98,549.39,549.39,1115.0,550.58,550.98,549.39,549.39,1115.0
2022-04-05 11:05:00,549.59,550.26,549.32,549.32,800.0,549.59,550.26,549.32,549.32,800.0
2022-04-05 11:10:00,549.34,550.39,549.34,550.39,1200.0,549.34,550.39,549.34,550.39,1200.0
2022-04-05 11:15:00,549.83,549.83,548.72,549.27,1400.0,549.83,549.83,548.72,549.27,1400.0
2022-04-05 11:20:00,549.42,549.93,549.35,549.93,969.0,549.42,549.93,549.35,549.93,969.0
2022-04-05 11:25:00,549.22,549.69,549.09,549.09,700.0,549.22,549.69,549.09,549.09,700.0
2022-04-05 11:30:00,548.93,549.18,548.48,548.48,1743.0,548.93,549.18,548.48,548.48,1743.0
2022-04-05 11:35:00,548.82,548.82,546.69,546.84,600.0,548.82,548.82,546.69,546.84,600.0
2022-04-05 11:40:00,546.77,547.5,546.77,547.5,800.0,546.77,547.5,546.77,547.5,800.0
2022-04-05 11:45:00,547.41,547.41,547.03,547.27,883.0,547.41,547.41,547.03,547.27,883.0
2022-04-05 11:50:00,547.24,547.41,546.33,546.33,600.0,547.24,547.41,546.33,546.33,600.0
2022-04-05 11:55:00,546.43,546.79,546.43,546.69,800.0,546.43,546.79,546.43,546.69,800.0
2022-04-05 12:00:00,546.14,546.48,545.79,545.99,1027.0,546.14,546.48,545.79,545.99,1027.0
2022-04-05 12:05:00,546.48,547.15,546.41,546.77,519.0,546.48,547.15,546.41,546.77,519.0
2022-04-05 12:10:00,546.76,547.47,546.47,547.47,1000.0,546.76,547.47,546.47,547.47,1000.0
2022-04-05 12:15:00,547.13,547.14,546.57,546.57,500.0,547.13,547.14,546.57,546.57,500.0
2022-04-05 12:20:00,546.65,546.66,546.24,546.53,432.0,546.65,546.66,546.24,546.53,432.0
2022-04-05 12:25:00,546.44,546.44,546.09,546.25,1000.0,546.44,546.44,546.09,546.25,1000.0
2022-04-05 12:30:00,546.12,546.87,546.12,546.87,1500.0,546.12,546.87,546.12,546.87,1500.0
2022-04-05 12:35:00,546.63,547.28,546.28,546.53,1890.0,546.63,547.28,546.28,546.53,1890.0
2022-04-05 12:40:00,546.34,546.34,546.23,546.23,300.0,546.34,546.34,546.23,546.23,300.0
2022-04-05 12:45:00,546.25,546.98,546.25,546.98,1840.0,546.25,546.98,546.25,546.98,1840.0
2022-04-05 12:50:00,547.84,548.38,547.4,547.4,803.0,547.84,548.38,547.4,547.4,803.0
2022-04-05 12:55:00,547.74,547.92,547.21,547.21,1500.0,547.74,547.92,547.21,547.21,1500.0
2022-04-05 13:00:00,547.69,547.99,547.69,547.99,300.0,547.69,547.99,547.69,547.99,300.0
2022-04-05 13:05:00,547.6,548.01,547.37,548.0,600.0,547.6,548.01,547.37,548.0,600.0
2022-04-05 13:10:00,548.87,548.87,548.65,548.65,300.0,548.87,548.87,548.65,548.65,300.0
2022-04-05 13:15:00,548.7,549.32,548.69,549.26,800.0,548.7,549.32,548.69,549.26,800.0
2022-04-05 13:20:00,550.02,550.03,550.0,550.0,225.0,550.02,550.03,550.0,550.0,225.0
2022-04-05 13:25:00,550.25,550.25,548.43,548.43,1110.0,550.25,550.25,548.43,548.43,1110.0
2022-04-05 13:30:00,547.87,548.34,547.87,548.32,600.0,547.87,548.34,547.87,548.32,600.0
2022-04-05 13:35:00,548.52,548.89,548.33,548.4,891.0,548.52,548.89,548.33,548.4,891.0
2022-04-05 13:40:00,548.69,548.69,546.92,546.92,400.0,548.69,548.69,546.92,546.92,400.0
2022-04-05 13:45:00,547.39,547.64,546.56,546.99,1300.0,547.39,547.64,546.56,546.99,1300.0
2022-04-05 13:50:00,546.43,547.16,546.33,546.51,1300.0,546.43,547.16,546.33,546.51,1300.0
2022-04-05 13:55:00,547.01,547.22,546.91,546.91,500.0,547.01,547.22,546.91,546.91,500.0
2022-04-05 14:00:00,546.72,546.83,546.72,546.82,500.0,546.72,546.83,546.72,546.82,500.0
2022-04-05 14:05:00,546.94,547.04,546.61,547.04,600.0,546.94,547.04,546.61,547.04,600.0
2022-04-05 14:10:00,546.75,547.25,546.75,547.03,500.0,546.75,547.25,546.75,547.03,500.0
2022-04-05 14:15:00,547.21,548.09,547.21,548.09,700.0,547.21,548.09,547.21,548.09,700.0
2022-04-05 14:20:00,547.84,547.87,547.12,547.12,600.0,547.84,547.87,547.12,547.12,600.0
2022-04-05 14:25:00,547.31,547.94,547.31,547.94,400.0,547.31,547.94,547.31,547.94,400.0
2022-04-05 14:30:00,547.5,547.91,547.28,547.39,1439.0,547.5,547.91,547.28,547.39,1439.0
2022-04-05 14:35:00,547.39,547.73,547.24,547.72,1180.0,547.39,547.73,547.24,547.72,1180.0
2022-04-05 14:40:00,546.92,547.15,546.51,546.52,1415.0,546.92,547.15,546.51,546.52,1415.0
2022-04-05 14:45:00,546.76,547.22,546.76,547.22,400.0,546.76,547.22,546.76,547.22,400.0
2022-04-05 14:50:00,547.44,547.44,547.07,547.11,1077.0,547.44,547.44,547.07,547.11,1077.0
2022-04-05 14:55:00,547.72,547.9,546.84,546.84,800.0,547.72,547.9,546.84,546.84,800.0
2022-04-05 15:00:00,546.87,546.88,545.46,545.47,900.0,546.87,546.88,545.46,545.47,900.0
2022-04-05 15:05:00,545.25,545.25,544.82,544.84,1000.0,545.25,545.25,544.82,544.84,1000.0
2022-04-05 15:10:00,544.75,545.11,544.36,544.73,900.0,544.75,545.11,544.36,544.73,900.0
2022-04-05 15:15:00,544.43,544.86,544.32,544.32,1618.0,544.43,544.86,544.32,544.32,1618.0
2022-04-05 15:20:00,544.17,544.75,544.01,544.75,1400.0,544.17,544.75,544.01,544.75,1400.0
2022-04-05 15:25:00,544.54,545.06,544.54,544.54,1200.0,544.54,545.06,544.54,544.54,1200.0
2022-04-05 15:30:00,544.35,544.55,543.75,543.75,900.0,544.35,544.55,543.75,543.75,900.0
2022-04-05 15:35:00,543.75,544.04,543.06,543.38,1500.0,543.75,544.04,543.06,543.38,1500.0
2022-04-05 15:40:00,543.54,544.09,543.34,543.98,1800.0,543.54,544.09,543.34,543.98,1800.0
2022-04-05 15:45:00,544.0,544.21,542.5,542.66,2300.0,544.0,544.21,542.5,542.66,2300.0
2022-04-05 15:50:00,540.37,544.58,540.14,543.63,8526.0,540.37,544.58,540.14,543.63,8526.0
2022-04-05 15:55:00,544.02,545.43,543.77,545.04,18420.0,544.02,545.43,543.77,545.04,18420.0
2022-04-06 09:30:00,539.52,539.52,534.65,535.39,4973.0,539.52,539.52,534.65,535.39,4973.0
2022-04-06 09:35:00,534.55,535.58,533.93,535.32,900.0,534.55,535.58,533.93,535.32,900.0
2022-04-06 09:40:00,534.75,535.62,533.0,533.78,1700.0,534.75,535.62,533.0,533.78,1700.0
2022-04-06 09:45:00,533.88,534.47,531.82,532.83,1800.0,533.88,534.47,531.82,532.83,1800.0
2022-04-06 09:50:00,530.62,531.23,530.09,530.3,1500.0,530.62,531.23,530.09,530.3,1500.0
2022-04-06 09:55:00,530.0,531.16,528.92,530.55,1300.0,530.0,531.16,528.92,530.55,1300.0
2022-04-06 10:00:00,530.6,531.01,529.42,530.62,5600.0,530.6,531.01,529.42,530.62,5600.0
2022-04-06 10:05:00,530.36,531.54,530.34,531.07,2119.0,530.36,531.54,530.34,531.07,2119.0
2022-04-06 10:10:00,530.66,530.82,529.68,530.29,3510.0,530.66,530.82,529.68,530.29,3510.0
2022-04-06 10:15:00,530.19,531.8,530.19,530.63,1846.0,530.19,531.8,530.19,530.63,1846.0
2022-04-06 10:20:00,529.26,529.49,528.34,528.91,1355.0,529.26,529.49,528.34,528.91,1355.0
2022-04-06 10:25:00,528.78,529.01,528.14,528.14,1700.0,528.78,529.01,528.14,528.14,1700.0
2022-04-06 10:30:00,527.79,527.99,526.66,526.66,1424.0,527.79,527.99,526.66,526.66,1424.0
2022-04-06 10:35:00,526.92,529.0,526.92,528.98,1800.0,526.92,529.0,526.92,528.98,1800.0
2022-04-06 10:40:00,528.13,530.72,528.12,530.72,800.0,528.13,530.72,528.12,530.72,800.0
2022-04-06 10:45:00,529.91,531.11,529.91,530.0,3000.0,529.91,531.11,529.91,530.0,3000.0
2022-04-06 10:50:00,529.65,529.79,528.47,528.95,14402.0,529.65,529.79,528.47,528.95,14402.0
2022-04-06 10:55:00,529.06,529.19,527.38,527.38,3539.0,529.06,529.19,527.38,527.38,3539.0
2022-04-06 11:00:00,526.82,527.74,526.76,527.74,1500.0,526.82,527.74,526.76,527.74,1500.0
2022-04-06 11:05:00,527.57,527.85,526.43,526.8,850.0,527.57,527.85,526.43,526.8,850.0
2022-04-06 11:10:00,527.4,528.24,527.27,528.06,1700.0,527.4,528.24,527.27,528.06,1700.0
2022-04-06 11:15:00,528.14,528.83,527.3,527.31,1569.0,528.14,528.83,527.3,527.31,1569.0
2022-04-06 11:20:00,528.86,529.81,528.69,529.6,2100.0,528.86,529.81,528.69,529.6,2100.0
2022-04-06 11:25:00,529.18,529.29,528.7,528.7,1700.0,529.18,529.29,528.7,528.7,1700.0
2022-04-06 11:30:00,529.13,529.13,528.29,528.57,2000.0,529.13,529.13,528.29,528.57,2000.0
2022-04-06 11:35:00,528.5,529.11,528.5,529.02,1633.0,528.5,529.11,528.5,529.02,1633.0
2022-04-06 11:40:00,528.75,530.09,528.75,529.87,8434.0,528.75,530.09,528.75,529.87,8434.0
2022-04-06 11:45:00,529.9,530.12,528.98,529.91,18664.0,529.9,530.12,528.98,529.91,18664.0
2022-04-06 11:50:00,529.79,530.23,528.83,529.57,9075.0,529.79,530.23,528.83,529.57,9075.0
2022-04-06 11:55:00,529.82,529.94,529.4,529.6,2894.0,529.82,529.94,529.4,529.6,2894.0
2022-04-06 12:00:00,529.31,529.61,528.55,528.59,900.0,529.31,529.61,528.55,528.59,900.0
2022-04-06 12:05:00,528.64,528.66,527.74,527.74,1200.0,528.64,528.66,527.74,527.74,1200.0
2022-04-06 12:10:00,527.0,527.0,526.55,526.89,1900.0,527.0,527.0,526.55,526.89,1900.0
2022-04-06 12:15:00,526.86,527.29,526.4,527.29,800.0,526.86,527.29,526.4,527.29,800.0
2022-04-06 12:20:00,526.85,527.43,526.85,527.4,700.0,526.85,527.43,526.85,527.4,700.0
2022-04-06 12:25:00,528.13,528.13,527.8,527.81,300.0,528.13,528.13,527.8,527.81,300.0
2022-04-06 12:30:00,527.89,529.53,527.89,528.47,2222.0,527.89,529.53,527.89,528.47,2222.0
2022-04-06 12:35:00,529.03,529.27,528.51,528.62,1509.0,529.03,529.27,528.51,528.62,1509.0
2022-04-06 12:40:00,529.07,529.57,529.07,529.08,700.0,529.07,529.57,529.07,529.08,700.0
2022-04-06 12:45:00,528.89,529.8,528.89,529.43,900.0,528.89,529.8,528.89,529.43,900.0
2022-04-06 12:50:00,529.71,530.55,529.7,530.07,1100.0,529.71,530.55,529.7,530.07,1100.0
2022-04-06 12:55:00,530.2,530.2,529.56,529.8,1400.0,530.2,530.2,529.56,529.8,1400.0
2022-04-06 13:00:00,529.85,529.85,529.38,529.84,1500.0,529.85,529.85,529.38,529.84,1500.0
2022-04-06 13:05:00,530.01,530.01,529.15,529.23,1830.0,530.01,530.01,529.15,529.23,1830.0
2022-04-06 13:10:00,529.78,530.27,529.7,530.0,1100.0,529.78,530.27,529.7,530.0,1100.0
2022-04-06 13:15:00,530.12,530.83,530.0,530.83,4500.0,530.12,530.83,530.0,530.83,4500.0
2022-04-06 13:20:00,530.47,531.3,530.46,530.74,1421.0,530.47,531.3,530.46,530.74,1421.0
2022-04-06 13:25:00,530.51,530.93,530.1,530.93,1000.0,530.51,530.93,530.1,530.93,1000.0
2022-04-06 13:30:00,530.47,531.47,530.47,531.46,1338.0,530.47,531.47,530.47,531.46,1338.0
2022-04-06 13:35:00,531.6,531.6,530.77,531.09,1890.0,531.6,531.6,530.77,531.09,1890.0
2022-04-06 13:40:00,531.19,532.4,530.93,532.1,3925.0,531.19,532.4,530.93,532.1,3925.0
2022-04-06 13:45:00,532.19,532.57,531.69,532.57,7247.0,532.19,532.57,531.69,532.57,7247.0
2022-04-06 13:50:00,532.89,533.33,532.46,532.82,1200.0,532.89,533.33,532.46,532.82,1200.0
2022-04-06 13:55:00,533.3,533.3,531.95,531.95,1151.0,533.3,533.3,531.95,531.95,1151.0
2022-04-06 14:00:00,531.75,534.39,531.75,532.61,1531.0,531.75,534.39,531.75,532.61,1531.0
2022-04-06 14:05:00,531.9,532.07,529.34,530.0,2426.0,531.9,532.07,529.34,530.0,2426.0
2022-04-06 14:10:00,529.33,529.66,528.5,528.5,700.0,529.33,529.66,528.5,528.5,700.0
2022-04-06 14:15:00,527.44,527.44,526.74,527.21,1300.0,527.44,527.44,526.74,527.21,1300.0
2022-04-06 14:20:00,527.24,528.91,527.24,528.49,1900.0,527.24,528.91,527.24,528.49,1900.0
2022-04-06 14:25:00,528.33,529.61,528.33,529.19,1300.0,528.33,529.61,528.33,529.19,1300.0
2022-04-06 14:30:00,530.08,533.03,529.61,532.78,2081.0,530.08,533.03,529.61,532.78,2081.0
2022-04-06 14:35:00,533.37,533.38,530.95,532.71,1600.0,533.37,533.38,530.95,532.71,1600.0
2022-04-06 14:40:00,532.9,533.05,531.98,533.05,400.0,532.9,533.05,531.98,533.05,400.0
2022-04-06 14:45:00,533.37,534.01,532.67,533.13,1000.0,533.37,534.01,532.67,533.13,1000.0
2022-04-06 14:50:00,532.64,534.35,532.43,534.35,1300.0,532.64,534.35,532.43,534.35,1300.0
2022-04-06 14:55:00,534.55,535.6,534.52,535.26,1400.0,534.55,535.6,534.52,535.26,1400.0
2022-04-06 15:00:00,535.65,537.93,535.65,537.9,1300.0,535.65,537.93,535.65,537.9,1300.0
2022-04-06 15:05:00,537.18,537.75,536.26,537.0,2793.0,537.18,537.75,536.26,537.0,2793.0
2022-04-06 15:10:00,537.4,537.93,535.88,536.63,2118.0,537.4,537.93,535.88,536.63,2118.0
2022-04-06 15:15:00,537.12,537.24,535.0,535.04,1400.0,537.12,537.24,535.0,535.04,1400.0
2022-04-06 15:20:00,534.6,534.6,534.25,534.25,1000.0,534.6,534.6,534.25,534.25,1000.0
2022-04-06 15:25:00,534.7,534.7,533.26,533.76,1498.0,534.7,534.7,533.26,533.76,1498.0
2022-04-06 15:30:00,533.91,534.26,533.0,533.41,1000.0,533.91,534.26,533.0,533.41,1000.0
2022-04-06 15:35:00,533.28,535.23,533.28,535.0,2250.0,533.28,535.23,533.28,535.0,2250.0
2022-04-06 15:40:00,534.97,535.9,534.42,535.9,1300.0,534.97,535.9,534.42,535.9,1300.0
2022-04-06 15:45:00,535.26,537.59,535.08,536.89,2026.0,535.26,537.59,535.08,536.89,2026.0
2022-04-06 15:50:00,536.99,537.83,536.03,536.26,5009.0,536.99,537.83,536.03,536.26,5009.0
2022-04-06 15:55:00,535.84,537.3,534.75,535.56,17859.0,535.84,537.3,534.75,535.56,17859.0
2022-04-07 09:30:00,532.23,539.73,532.23,539.73,4269.0,532.23,539.73,532.23,539.73,4269.0
2022-04-07 09:35:00,537.96,540.82,537.95,539.44,1215.0,537.96,540.82,537.95,539.44,1215.0
2022-04-07 09:40:00,539.72,541.31,538.61,540.17,1500.0,539.72,541.31,538.61,540.17,1500.0
2022-04-07 09:45:00,539.83,540.69,537.56,538.97,2500.0,539.83,540.69,537.56,538.97,2500.0
2022-04-07 09:50:00,539.39,544.28,539.39,544.0,2300.0,539.39,544.28,539.39,544.0,2300.0
2022-04-07 09:55:00,544.9,546.07,544.9,546.07,678.0,544.9,546.07,544.9,546.07,678.0
2022-04-07 10:00:00,547.46,548.55,546.81,548.3,3467.0,547.46,548.55,546.81,548.3,3467.0
2022-04-07 10:05:00,548.08,549.47,545.89,549.32,1637.0,548.08,549.47,545.89,549.32,1637.0
2022-04-07 10:10:00,548.34,552.66,548.31,551.66,5618.0,548.34,552.66,548.31,551.66,5618.0
2022-04-07 10:15:00,551.04,551.08,548.25,548.25,1450.0,551.04,551.08,548.25,548.25,1450.0
2022-04-07 10:20:00,548.37,548.57,547.35,548.33,1106.0,548.37,548.57,547.35,548.33,1106.0
2022-04-07 10:25:00,550.28,551.89,550.2,550.85,1900.0,550.28,551.89,550.2,550.85,1900.0
2022-04-07 10:30:00,549.72,550.89,549.69,550.89,700.0,549.72,550.89,549.69,550.89,700.0
2022-04-07 10:35:00,550.59,551.23,547.78,547.82,3189.0,550.59,551.23,547.78,547.82,3189.0
2022-04-07 10:40:00,547.89,547.9,546.76,547.71,2629.0,547.89,547.9,546.76,547.71,2629.0
2022-04-07 10:45:00,547.88,549.39,547.63,549.39,10326.0,547.88,549.39,547.63,549.39,10326.0
2022-04-07 10:50:00,550.07,550.12,548.63,548.63,1231.0,550.07,550.12,548.63,548.63,1231.0
2022-04-07 10:55:00,548.38,548.89,548.27,548.63,4700.0,548.38,548.89,548.27,548.63,4700.0
2022-04-07 11:00:00,548.96,549.85,547.98,547.99,1401.0,548.96,549.85,547.98,547.99,1401.0
2022-04-07 11:05:00,547.77,548.21,547.77,548.0,1163.0,547.77,548.21,547.77,548.0,1163.0
2022-04-07 11:10:00,547.82,548.6,547.33,548.25,3301.0,547.82,548.6,547.33,548.25,3301.0
2022-04-07 11:15:00,547.95,547.95,547.13,547.5,1400.0,547.95,547.95,547.13,547.5,1400.0
2022-04-07 11:20:00,548.08,548.63,548.08,548.54,4866.0,548.08,548.63,548.08,548.54,4866.0
2022-04-07 11:25:00,548.54,548.72,545.78,545.83,7281.0,548.54,548.72,545.78,545.83,7281.0
2022-04-07 11:30:00,545.78,546.25,544.59,545.37,10687.0,545.78,546.25,544.59,545.37,10687.0
2022-04-07 11:35:00,545.28,546.75,545.22,546.2,2500.0,545.28,546.75,545.22,546.2,2500.0
2022-04-07 11:40:00,546.14,546.7,546.13,546.13,1209.0,546.14,546.7,546.13,546.13,1209.0
2022-04-07 11:45:00,546.34,547.43,546.34,547.06,1600.0,546.34,547.43,546.34,547.06,1600.0
2022-04-07 11:50:00,546.93,546.93,546.35,546.35,800.0,546.93,546.93,546.35,546.35,800.0
2022-04-07 11:55:00,546.24,547.24,546.24,547.08,1500.0,546.24,547.24,546.24,547.08,1500.0
2022-04-07 12:00:00,547.04,548.12,547.03,547.38,1100.0,547.04,548.12,547.03,547.38,1100.0
2022-04-07 12:05:00,547.9,548.03,545.85,545.86,2315.0,547.9,548.03,545.85,545.86,2315.0
2022-04-07 12:10:00,546.29,547.3,546.29,546.65,2600.0,546.29,547.3,546.29,546.65,2600.0
2022-04-07 12:15:00,546.81,546.81,545.99,546.62,1122.0,546.81,546.81,545.99,546.62,1122.0
2022-04-07 12:20:00,546.49,547.37,546.49,546.83,1100.0,546.49,547.37,546.49,546.83,1100.0
2022-04-07 12:25:00,546.73,546.83,546.72,546.8,870.0,546.73,546.83,546.72,546.8,870.0
2022-04-07 12:30:00,546.59,546.69,546.16,546.69,900.0,546.59,546.69,546.16,546.69,900.0
2022-04-07 12:35:00,546.36,547.45,546.05,546.25,812.0,546.36,547.45,546.05,546.25,812.0
2022-04-07 12:40:00,546.42,546.81,545.96,546.23,2055.0,546.42,546.81,545.96,546.23,2055.0
2022-04-07 12:45:00,546.44,546.44,545.69,546.09,2472.0,546.44,546.44,545.69,546.09,2472.0
2022-04-07 12:50:00,546.09,546.93,545.96,546.93,900.0,546.09,546.93,545.96,546.93,900.0
2022-04-07 12:55:00,546.4,546.45,545.84,546.33,1400.0,546.4,546.45,545.84,546.33,1400.0
2022-04-07 13:00:00,546.35,548.39,546.35,547.96,2200.0,546.35,548.39,546.35,547.96,2200.0
2022-04-07 13:05:00,547.63,547.76,547.18,547.76,958.0,547.63,547.76,547.18,547.76,958.0
2022-04-07 13:10:00,548.81,549.53,548.09,548.36,1750.0,548.81,549.53,548.09,548.36,1750.0
2022-04-07 13:15:00,548.51,549.39,548.51,549.39,400.0,548.51,549.39,548.51,549.39,400.0
2022-04-07 13:20:00,549.65,550.02,549.29,549.29,1000.0,549.65,550.02,549.29,549.29,1000.0
2022-04-07 13:25:00,549.55,550.1,549.52,550.06,1200.0,549.55,550.1,549.52,550.06,1200.0
2022-04-07 13:30:00,549.95,550.05,549.8,549.91,1194.0,549.95,550.05,549.8,549.91,1194.0
2022-04-07 13:35:00,549.95,550.6,548.96,548.96,2000.0,549.95,550.6,548.96,548.96,2000.0
2022-04-07 13:40:00,549.06,549.97,549.06,549.85,1308.0,549.06,549.97,549.06,549.85,1308.0
2022-04-07 13:45:00,549.55,549.55,546.97,546.97,1800.0,549.55,549.55,546.97,546.97,1800.0
2022-04-07 13:50:00,547.26,548.01,547.26,548.01,600.0,547.26,548.01,547.26,548.01,600.0
2022-04-07 13:55:00,548.44,549.79,548.44,549.79,601.0,548.44,549.79,548.44,549.79,601.0
2022-04-07 14:00:00,549.29,550.19,548.76,549.07,1405.0,549.29,550.19,548.76,549.07,1405.0
2022-04-07 14:05:00,548.7,549.38,547.93,549.31,2400.0,548.7,549.38,547.93,549.31,2400.0
2022-04-07 14:10:00,549.25,549.42,548.53,549.38,1200.0,549.25,549.42,548.53,549.38,1200.0
2022-04-07 14:15:00,549.49,549.49,548.53,549.05,1900.0,549.49,549.49,548.53,549.05,1900.0
2022-04-07 14:20:00,549.02,550.33,548.97,549.57,2700.0,549.02,550.33,548.97,549.57,2700.0
2022-04-07 14:25:00,549.93,551.94,549.37,549.37,2300.0,549.93,551.94,549.37,549.37,2300.0
2022-04-07 14:30:00,549.35,550.04,548.19,549.27,2600.0,549.35,550.04,548.19,549.27,2600.0
2022-04-07 14:35:00,549.27,549.67,548.62,549.6,1482.0,549.27,549.67,548.62,549.6,1482.0
2022-04-07 14:40:00,549.25,549.25,548.35,549.09,3050.0,549.25,549.25,548.35,549.09,3050.0
2022-04-07 14:45:00,548.57,549.72,548.49,549.72,1000.0,548.57,549.72,548.49,549.72,1000.0
2022-04-07 14:50:00,549.49,550.21,549.49,550.21,674.0,549.49,550.21,549.49,550.21,674.0
2022-04-07 14:55:00,550.7,551.34,550.7,551.2,500.0,550.7,551.34,550.7,551.2,500.0
2022-04-07 15:00:00,551.2,552.25,551.2,552.25,1169.0,551.2,552.25,551.2,552.25,1169.0
2022-04-07 15:05:00,552.48,552.84,551.95,552.84,1300.0,552.48,552.84,551.95,552.84,1300.0
2022-04-07 15:10:00,552.99,553.41,552.58,553.41,1234.0,552.99,553.41,552.58,553.41,1234.0
2022-04-07 15:15:00,553.97,553.97,553.1,553.17,900.0,553.97,553.97,553.1,553.17,900.0
2022-04-07 15:20:00,553.02,553.08,552.51,552.87,1230.0,553.02,553.08,552.51,552.87,1230.0
2022-04-07 15:25:00,552.78,553.45,552.4,552.4,914.0,552.78,553.45,552.4,552.4,914.0
2022-04-07 15:30:00,552.47,553.85,552.47,553.8,2000.0,552.47,553.85,552.47,553.8,2000.0
2022-04-07 15:35:00,553.95,554.09,553.3,553.6,1300.0,553.95,554.09,553.3,553.6,1300.0
2022-04-07 15:40:00,554.05,554.97,554.05,554.97,8200.0,554.05,554.97,554.05,554.97,8200.0
2022-04-07 15:45:00,554.71,554.71,553.04,553.1,4035.0,554.71,554.71,553.04,553.1,4035.0
2022-04-07 15:50:00,553.56,553.56,552.06,552.06,3061.0,553.56,553.56,552.06,552.06,3061.0
2022-04-07 15:55:00,551.5,552.31,551.2,551.38,17699.0,551.5,552.31,551.2,551.38,17699.0
2022-04-08 09:30:00,548.59,553.34,548.59,552.93,2628.0,548.59,553.34,548.59,552.93,2628.0
2022-04-08 09:35:00,550.57,551.25,549.38,551.25,400.0,550.57,551.25,549.38,551.25,400.0
2022-04-08 09:40:00,549.39,549.54,547.33,549.28,900.0,549.39,549.54,547.33,549.28,900.0
2022-04-08 09:45:00,547.94,548.73,546.53,548.52,2816.0,547.94,548.73,546.53,548.52,2816.0
2022-04-08 09:50:00,548.59,548.59,547.04,548.36,1000.0,548.59,548.59,547.04,548.36,1000.0
2022-04-08 09:55:00,548.29,548.3,547.53,547.53,419.0,548.29,548.3,547.53,547.53,419.0
2022-04-08 10:00:00,547.13,549.43,547.12,549.43,1600.0,547.13,549.43,547.12,549.43,1600.0
2022-04-08 10:05:00,549.25,549.25,547.66,548.86,500.0,549.25,549.25,547.66,548.86,500.0
2022-04-08 10:10:00,549.54,549.87,548.63,548.71,1372.0,549.54,549.87,548.63,548.71,1372.0
2022-04-08 10:15:00,549.13,549.6,548.82,549.6,6600.0,549.13,549.6,548.82,549.6,6600.0
2022-04-08 10:20:00,550.44,550.44,549.49,549.9,2258.0,550.44,550.44,549.49,549.9,2258.0
2022-04-08 10:25:00,549.87,549.87,549.87,549.87,100.0,549.87,549.87,549.87,549.87,100.0
2022-04-08 10:30:00,549.06,549.33,548.5,549.33,2100.0,549.06,549.33,548.5,549.33,2100.0
2022-04-08 10:35:00,549.89,550.38,549.18,549.18,1700.0,549.89,550.38,549.18,549.18,1700.0
2022-04-08 10:40:00,549.29,549.85,548.78,548.78,1100.0,549.29,549.85,548.78,548.78,1100.0
2022-04-08 10:45:00,548.67,548.75,547.26,547.26,1600.0,548.67,548.75,547.26,547.26,1600.0
2022-04-08 10:50:00,549.15,550.84,549.15,550.84,603.0,549.15,550.84,549.15,550.84,603.0
2022-04-08 10:55:00,550.57,551.3,549.99,551.3,1200.0,550.57,551.3,549.99,551.3,1200.0
2022-04-08 11:00:00,552.37,552.55,551.47,551.7,800.0,552.37,552.55,551.47,551.7,800.0
2022-04-08 11:05:00,550.92,551.29,550.89,551.29,452.0,550.92,551.29,550.89,551.29,452.0
2022-04-08 11:10:00,551.67,552.11,551.02,552.11,400.0,551.67,552.11,551.02,552.11,400.0
2022-04-08 11:15:00,551.71,551.93,551.46,551.93,600.0,551.71,551.93,551.46,551.93,600.0
2022-04-08 11:20:00,551.22,551.6,551.14,551.52,1900.0,551.22,551.6,551.14,551.52,1900.0
2022-04-08 11:25:00,551.33,552.07,551.33,551.68,686.0,551.33,552.07,551.33,551.68,686.0
2022-04-08 11:30:00,551.79,552.45,551.78,552.45,300.0,551.79,552.45,551.78,552.45,300.0
2022-04-08 11:35:00,552.03,552.13,551.25,552.13,12167.0,552.03,552.13,551.25,552.13,12167.0
2022-04-08 11:40:00,551.84,552.25,551.82,552.25,1286.0,551.84,552.25,551.82,552.25,1286.0
2022-04-08 11:45:00,551.77,553.12,551.57,552.73,5770.0,551.77,553.12,551.57,552.73,5770.0
2022-04-08 11:50:00,552.27,552.49,551.64,551.68,1500.0,552.27,552.49,551.64,551.68,1500.0
2022-04-08 11:55:00,550.85,551.59,550.85,551.59,500.0,550.85,551.59,550.85,551.59,500.0
2022-04-08 12:00:00,551.53,551.53,550.47,550.87,805.0,551.53,551.53,550.47,550.87,805.0
2022-04-08 12:05:00,550.36,550.36,549.79,549.86,800.0,550.36,550.36,549.79,549.86,800.0
2022-04-08 12:10:00,550.28,550.28,550.28,550.28,100.0,550.28,550.28,550.28,550.28,100.0
2022-04-08 12:15:00,550.48,550.48,550.48,550.48,100.0,550.48,550.48,550.48,550.48,100.0
2022-04-08 12:20:00,550.75,550.75,550.0,550.0,500.0,550.75,550.75,550.0,550.0,500.0
2022-04-08 12:25:00,550.58,550.58,550.57,550.57,200.0,550.58,550.58,550.57,550.57,200.0
2022-04-08 12:30:00,549.42,549.98,549.37,549.78,1726.0,549.42,549.98,549.37,549.78,1726.0
2022-04-08 12:35:00,549.98,550.02,549.78,550.02,300.0,549.98,550.02,549.78,550.02,300.0
2022-04-08 12:40:00,550.16,550.58,549.08,549.63,1100.0,550.16,550.58,549.08,549.63,1100.0
2022-04-08 12:45:00,549.62,549.89,549.61,549.89,749.0,549.62,549.89,549.61,549.89,749.0
2022-04-08 12:50:00,549.8,550.61,549.8,550.61,514.0,549.8,550.61,549.8,550.61,514.0
2022-04-08 12:55:00,550.52,551.13,550.5,551.12,1000.0,550.52,551.13,550.5,551.12,1000.0
2022-04-08 13:00:00,550.97,551.32,550.93,551.3,800.0,550.97,551.32,550.93,551.3,800.0
2022-04-08 13:05:00,551.19,551.55,550.73,551.13,2000.0,551.19,551.55,550.73,551.13,2000.0
2022-04-08 13:10:00,551.21,551.26,550.95,551.2,1500.0,551.21,551.26,550.95,551.2,1500.0
2022-04-08 13:15:00,550.9,550.98,550.18,550.19,1000.0,550.9,550.98,550.18,550.19,1000.0
2022-04-08 13:20:00,550.13,550.53,550.13,550.53,500.0,550.13,550.53,550.13,550.53,500.0
2022-04-08 13:25:00,549.66,549.86,549.24,549.86,650.0,549.66,549.86,549.24,549.86,650.0
2022-04-08 13:30:00,549.46,549.63,549.12,549.57,1700.0,549.46,549.63,549.12,549.57,1700.0
2022-04-08 13:35:00,549.62,549.74,549.47,549.58,1700.0,549.62,549.74,549.47,549.58,1700.0
2022-04-08 13:40:00,549.62,549.84,549.61,549.63,700.0,549.62,549.84,549.61,549.63,700.0
2022-04-08 13:45:00,549.65,549.76,549.52,549.76,706.0,549.65,549.76,549.52,549.76,706.0
2022-04-08 13:50:00,549.82,550.71,549.82,550.58,800.0,549.82,550.71,549.82,550.58,800.0
2022-04-08 13:55:00,550.71,550.76,550.38,550.76,500.0,550.71,550.76,550.38,550.76,500.0
2022-04-08 14:00:00,550.54,550.54,550.02,550.02,603.0,550.54,550.54,550.02,550.02,603.0
2022-04-08 14:05:00,550.55,550.55,550.55,550.55,100.0,550.55,550.55,550.55,550.55,100.0
2022-04-08 14:10:00,550.75,550.86,550.64,550.86,500.0,550.75,550.86,550.64,550.86,500.0
2022-04-08 14:15:00,550.55,550.55,549.99,549.99,400.0,550.55,550.55,549.99,549.99,400.0
2022-04-08 14:20:00,550.39,550.45,549.52,549.52,800.0,550.39,550.45,549.52,549.52,800.0
2022-04-08 14:25:00,549.63,549.63,548.26,549.15,2649.0,549.63,549.63,548.26,549.15,2649.0
2022-04-08 14:30:00,548.92,548.92,548.21,548.38,3025.0,548.92,548.92,548.21,548.38,3025.0
2022-04-08 14:35:00,548.41,549.19,548.41,549.14,2400.0,548.41,549.19,548.41,549.14,2400.0
2022-04-08 14:40:00,549.22,549.22,548.6,548.69,905.0,549.22,549.22,548.6,548.69,905.0
2022-04-08 14:45:00,548.67,549.76,548.51,549.76,1200.0,548.67,549.76,548.51,549.76,1200.0
2022-04-08 14:50:00,549.47,550.15,549.47,550.15,500.0,549.47,550.15,549.47,550.15,500.0
2022-04-08 14:55:00,549.89,549.89,549.45,549.51,700.0,549.89,549.89,549.45,549.51,700.0
2022-04-08 15:00:00,549.67,549.85,549.67,549.85,200.0,549.67,549.85,549.67,549.85,200.0
2022-04-08 15:05:00,549.77,550.08,549.2,549.37,1591.0,549.77,550.08,549.2,549.37,1591.0
2022-04-08 15:10:00,549.5,550.6,549.03,549.98,1300.0,549.5,550.6,549.03,549.98,1300.0
2022-04-08 15:15:00,549.89,551.09,549.89,550.09,1100.0,549.89,551.09,549.89,550.09,1100.0
2022-04-08 15:20:00,550.29,550.32,549.49,549.49,700.0,550.29,550.32,549.49,549.49,700.0
2022-04-08 15:25:00,549.6,549.6,549.13,549.34,800.0,549.6,549.6,549.13,549.34,800.0
2022-04-08 15:30:00,549.41,549.84,548.45,548.63,2595.0,549.41,549.84,548.45,548.63,2595.0
2022-04-08 15:35:00,548.56,549.01,548.36,548.83,3821.0,548.56,549.01,548.36,548.83,3821.0
2022-04-08 15:40:00,548.26,549.32,548.26,549.32,2100.0,548.26,549.32,548.26,549.32,2100.0
2022-04-08 15:45:00,549.34,549.36,547.48,548.04,5101.0,549.34,549.36,547.48,548.04,5101.0
2022-04-08 15:50:00,548.38,548.38,546.45,546.55,9397.0,548.38,548.38,546.45,546.55,9397.0
2022-04-08 15:55:00,546.36,547.79,546.31,547.72,25677.0,546.36,547.79,546.31,547.72,25677.0
2022-04-11 09:30:00,539.03,543.81,534.16,537.88,8669.0,539.03,543.81,534.16,537.88,8669.0
2022-04-11 09:35:00,537.13,537.13,534.66,534.72,400.0,537.13,537.13,534.66,534.72,400.0
2022-04-11 09:40:00,536.83,538.18,536.83,537.04,800.0,536.83,538.18,536.83,537.04,800.0
2022-04-11 09:45:00,536.38,537.08,534.51,536.91,5082.0,536.38,537.08,534.51,536.91,5082.0
2022-04-11 09:50:00,536.91,536.91,536.91,536.91,0.0,536.91,536.91,536.91,536.91,0.0
2022-04-11 09:55:00,535.1,535.38,531.0,531.12,5616.0,535.1,535.38,531.0,531.12,5616.0
2022-04-11 10:00:00,531.03,531.03,527.3,527.79,3780.0,531.03,531.03,527.3,527.79,3780.0
2022-04-11 10:05:00,527.13,527.85,526.23,526.51,1678.0,527.13,527.85,526.23,526.51,1678.0
2022-04-11 10:10:00,526.43,526.43,522.26,522.26,3500.0,526.43,526.43,522.26,522.26,3500.0
2022-04-11 10:15:00,521.96,521.96,518.26,518.82,3476.0,521.96,521.96,518.26,518.82,3476.0
2022-04-11 10:20:00,518.22,520.0,516.33,520.0,3347.0,518.22,520.0,516.33,520.0,3347.0
2022-04-11 10:25:00,519.48,520.0,518.56,518.71,6309.0,519.48,520.0,518.56,518.71,6309.0
2022-04-11 10:30:00,519.02,520.57,519.02,520.57,1113.0,519.02,520.57,519.02,520.57,1113.0
2022-04-11 10:35:00,520.25,520.25,519.14,520.17,2206.0,520.25,520.25,519.14,520.17,2206.0
2022-04-11 10:40:00,519.65,520.0,518.66,518.79,2518.0,519.65,520.0,518.66,518.79,2518.0
2022-04-11 10:45:00,519.2,519.2,518.32,519.17,1859.0,519.2,519.2,518.32,519.17,1859.0
2022-04-11 10:50:00,519.38,522.8,519.1,522.8,3708.0,519.38,522.8,519.1,522.8,3708.0
2022-04-11 10:55:00,522.36,522.37,521.95,522.29,845.0,522.36,522.37,521.95,522.29,845.0
2022-04-11 11:00:00,524.01,524.01,522.39,522.39,380.0,524.01,524.01,522.39,522.39,380.0
2022-04-11 11:05:00,523.04,523.04,521.72,521.8,2204.0,523.04,523.04,521.72,521.8,2204.0
2022-04-11 11:10:00,521.32,521.32,519.17,519.87,1100.0,521.32,521.32,519.17,519.87,1100.0
2022-04-11 11:15:00,520.27,521.01,520.22,521.01,500.0,520.27,521.01,520.22,521.01,500.0
2022-04-11 11:20:00,521.7,523.25,521.69,522.68,1000.0,521.7,523.25,521.69,522.68,1000.0
2022-04-11 11:25:00,523.05,523.63,522.32,522.36,1400.0,523.05,523.63,522.32,522.36,1400.0
2022-04-11 11:30:00,523.38,524.25,522.54,524.25,1325.0,523.38,524.25,522.54,524.25,1325.0
2022-04-11 11:35:00,524.07,524.69,523.77,524.27,500.0,524.07,524.69,523.77,524.27,500.0
2022-04-11 11:40:00,524.88,525.46,524.23,525.45,886.0,524.88,525.46,524.23,525.45,886.0
2022-04-11 11:45:00,524.5,524.5,523.27,523.28,200.0,524.5,524.5,523.27,523.28,200.0
2022-04-11 11:50:00,523.57,524.4,523.57,524.19,1674.0,523.57,524.4,523.57,524.19,1674.0
2022-04-11 11:55:00,524.25,524.25,523.12,523.12,1453.0,524.25,524.25,523.12,523.12,1453.0
2022-04-11 12:00:00,522.57,523.26,522.57,522.83,1619.0,522.57,523.26,522.57,522.83,1619.0
2022-04-11 12:05:00,522.9,522.9,522.38,522.8,854.0,522.9,522.9,522.38,522.8,854.0
2022-04-11 12:10:00,522.2,522.29,521.48,521.48,1200.0,522.2,522.29,521.48,521.48,1200.0
2022-04-11 12:15:00,520.88,521.35,520.88,521.35,572.0,520.88,521.35,520.88,521.35,572.0
2022-04-11 12:20:00,521.35,521.35,520.43,520.44,800.0,521.35,521.35,520.43,520.44,800.0
2022-04-11 12:25:00,521.06,521.44,520.8,521.44,1198.0,521.06,521.44,520.8,521.44,1198.0
2022-04-11 12:30:00,520.99,522.36,520.76,522.36,1451.0,520.99,522.36,520.76,522.36,1451.0
2022-04-11 12:35:00,522.13,523.17,521.96,523.17,3859.0,522.13,523.17,521.96,523.17,3859.0
2022-04-11 12:40:00,522.37,523.03,522.37,523.03,400.0,522.37,523.03,522.37,523.03,400.0
2022-04-11 12:45:00,524.24,524.66,524.06,524.15,800.0,524.24,524.66,524.06,524.15,800.0
2022-04-11 12:50:00,524.2,524.2,523.4,524.0,914.0,524.2,524.2,523.4,524.0,914.0
2022-04-11 12:55:00,524.55,525.81,524.37,525.81,500.0,524.55,525.81,524.37,525.81,500.0
2022-04-11 13:00:00,526.27,526.94,525.76,525.76,500.0,526.27,526.94,525.76,525.76,500.0
2022-04-11 13:05:00,525.85,526.44,524.81,524.81,600.0,525.85,526.44,524.81,524.81,600.0
2022-04-11 13:10:00,525.25,525.8,524.67,524.73,600.0,525.25,525.8,524.67,524.73,600.0
2022-04-11 13:15:00,523.22,523.72,523.15,523.72,700.0,523.22,523.72,523.15,523.72,700.0
2022-04-11 13:20:00,522.4,522.7,521.43,522.09,1099.0,522.4,522.7,521.43,522.09,1099.0
2022-04-11 13:25:00,522.43,522.8,521.32,521.83,1757.0,522.43,522.8,521.32,521.83,1757.0
2022-04-11 13:30:00,521.83,522.24,521.83,522.22,1143.0,521.83,522.24,521.83,522.22,1143.0
2022-04-11 13:35:00,522.13,522.47,521.51,521.54,1200.0,522.13,522.47,521.51,521.54,1200.0
2022-04-11 13:40:00,521.24,522.43,521.24,521.62,1600.0,521.24,522.43,521.24,521.62,1600.0
2022-04-11 13:45:00,521.59,521.98,521.58,521.86,2973.0,521.59,521.98,521.58,521.86,2973.0
2022-04-11 13:50:00,521.96,523.1,521.58,522.79,600.0,521.96,523.1,521.58,522.79,600.0
2022-04-11 13:55:00,522.82,522.9,522.35,522.4,2400.0,522.82,522.9,522.35,522.4,2400.0
2022-04-11 14:00:00,522.35,522.35,520.93,520.99,1600.0,522.35,522.35,520.93,520.99,1600.0
2022-04-11 14:05:00,521.51,522.3,521.51,522.3,500.0,521.51,522.3,521.51,522.3,500.0
2022-04-11 14:10:00,521.74,521.74,519.97,519.97,1301.0,521.74,521.74,519.97,519.97,1301.0
2022-04-11 14:15:00,519.68,519.75,519.21,519.33,1615.0,519.68,519.75,519.21,519.33,1615.0
2022-04-11 14:20:00,518.87,519.69,518.87,519.47,951.0,518.87,519.69,518.87,519.47,951.0
2022-04-11 14:25:00,519.7,519.7,518.47,519.0,1700.0,519.7,519.7,518.47,519.0,1700.0
2022-04-11 14:30:00,518.36,518.77,518.0,518.76,1400.0,518.36,518.77,518.0,518.76,1400.0
2022-04-11 14:35:00,518.73,519.06,518.05,518.1,2500.0,518.73,519.06,518.05,518.1,2500.0
2022-04-11 14:40:00,518.7,519.24,518.39,519.2,2704.0,518.7,519.24,518.39,519.2,2704.0
2022-04-11 14:45:00,519.62,521.26,519.62,521.26,700.0,519.62,521.26,519.62,521.26,700.0
2022-04-11 14:50:00,521.2,521.6,520.47,520.72,1401.0,521.2,521.6,520.47,520.72,1401.0
2022-04-11 14:55:00,520.81,521.23,520.81,521.08,931.0,520.81,521.23,520.81,521.08,931.0
2022-04-11 15:00:00,521.59,522.01,520.48,520.48,1564.0,521.59,522.01,520.48,520.48,1564.0
2022-04-11 15:05:00,520.61,520.86,519.95,520.46,1000.0,520.61,520.86,519.95,520.46,1000.0
2022-04-11 15:10:00,520.68,520.68,519.66,519.66,800.0,520.68,520.68,519.66,519.66,800.0
2022-04-11 15:15:00,519.52,519.88,519.19,519.7,2738.0,519.52,519.88,519.19,519.7,2738.0
2022-04-11 15:20:00,520.01,520.16,519.61,519.75,1400.0,520.01,520.16,519.61,519.75,1400.0
2022-04-11 15:25:00,519.61,519.69,518.99,519.07,2100.0,519.61,519.69,518.99,519.07,2100.0
2022-04-11 15:30:00,518.81,519.13,518.41,518.41,1700.0,518.81,519.13,518.41,518.41,1700.0
2022-04-11 15:35:00,518.5,518.78,518.14,518.64,2103.0,518.5,518.78,518.14,518.64,2103.0
2022-04-11 15:40:00,518.92,519.17,517.56,517.75,7137.0,518.92,519.17,517.56,517.75,7137.0
2022-04-11 15:45:00,517.63,517.63,516.5,516.63,3070.0,517.63,517.63,516.5,516.63,3070.0
2022-04-11 15:50:00,515.1,515.96,513.65,514.33,9278.0,515.1,515.96,513.65,514.33,9278.0
2022-04-11 15:55:00,513.87,515.22,513.77,514.48,33556.0,513.87,515.22,513.77,514.48,33556.0
2022-04-12 09:30:00,519.62,520.0,516.66,519.36,11261.0,519.62,520.0,516.66,519.36,11261.0
2022-04-12 09:35:00,520.0,521.0,519.36,520.73,6766.0,520.0,521.0,519.36,520.73,6766.0
2022-04-12 09:40:00,520.0,523.23,519.65,523.23,1641.0,520.0,523.23,519.65,523.23,1641.0
2022-04-12 09:45:00,523.79,525.13,523.72,523.76,2850.0,523.79,525.13,523.72,523.76,2850.0
2022-04-12 09:50:00,523.0,525.81,522.47,525.81,2087.0,523.0,525.81,522.47,525.81,2087.0
2022-04-12 09:55:00,525.49,525.9,522.15,522.29,1800.0,525.49,525.9,522.15,522.29,1800.0
2022-04-12 10:00:00,522.91,523.21,519.79,520.92,2025.0,522.91,523.21,519.79,520.92,2025.0
2022-04-12 10:05:00,521.09,521.7,520.21,521.14,1875.0,521.09,521.7,520.21,521.14,1875.0
2022-04-12 10:10:00,521.56,522.9,521.13,521.48,4275.0,521.56,522.9,521.13,521.48,4275.0
2022-04-12 10:15:00,521.4,521.61,519.0,519.01,5405.0,521.4,521.61,519.0,519.01,5405.0
2022-04-12 10:20:00,519.26,519.93,518.5,519.25,4119.0,519.26,519.93,518.5,519.25,4119.0
2022-04-12 10:25:00,519.46,519.46,518.04,518.25,545.0,519.46,519.46,518.04,518.25,545.0
2022-04-12 10:30:00,517.35,517.8,517.1,517.12,2057.0,517.35,517.8,517.1,517.12,2057.0
2022-04-12 10:35:00,516.8,516.81,513.25,513.76,4085.0,516.8,516.81,513.25,513.76,4085.0
2022-04-12 10:40:00,513.98,514.01,513.5,513.67,1065.0,513.98,514.01,513.5,513.67,1065.0
2022-04-12 10:45:00,513.05,513.05,512.5,512.5,700.0,513.05,513.05,512.5,512.5,700.0
2022-04-12 10:50:00,510.62,511.38,510.39,511.35,1300.0,510.62,511.38,510.39,511.35,1300.0
2022-04-12 10:55:00,511.71,512.29,511.71,511.85,800.0,511.71,512.29,511.71,511.85,800.0
2022-04-12 11:00:00,511.51,512.16,511.12,511.84,1476.0,511.51,512.16,511.12,511.84,1476.0
2022-04-12 11:05:00,512.04,512.46,510.62,510.62,2128.0,512.04,512.46,510.62,510.62,2128.0
2022-04-12 11:10:00,510.3,511.55,510.29,511.55,1800.0,510.3,511.55,510.29,511.55,1800.0
2022-04-12 11:15:00,511.29,511.84,510.77,511.76,1312.0,511.29,511.84,510.77,511.76,1312.0
2022-04-12 11:20:00,511.12,512.5,511.12,512.04,1091.0,511.12,512.5,511.12,512.04,1091.0
2022-04-12 11:25:00,512.31,513.3,512.31,512.36,1600.0,512.31,513.3,512.31,512.36,1600.0
2022-04-12 11:30:00,512.79,514.5,512.66,513.55,1794.0,512.79,514.5,512.66,513.55,1794.0
2022-04-12 11:35:00,513.36,513.36,512.03,512.11,1600.0,513.36,513.36,512.03,512.11,1600.0
2022-04-12 11:40:00,512.44,512.47,511.51,511.51,2000.0,512.44,512.47,511.51,511.51,2000.0
2022-04-12 11:45:00,511.37,511.56,510.97,511.56,1635.0,511.37,511.56,510.97,511.56,1635.0
2022-04-12 11:50:00,511.16,511.41,510.52,511.01,1600.0,511.16,511.41,510.52,511.01,1600.0
2022-04-12 11:55:00,510.65,510.65,510.05,510.05,1200.0,510.65,510.65,510.05,510.05,1200.0
2022-04-12 12:00:00,509.76,510.21,509.45,509.63,1000.0,509.76,510.21,509.45,509.63,1000.0
2022-04-12 12:05:00,509.28,509.4,507.72,508.2,1179.0,509.28,509.4,507.72,508.2,1179.0
2022-04-12 12:10:00,508.0,508.0,507.07,507.09,1850.0,508.0,508.0,507.07,507.09,1850.0
2022-04-12 12:15:00,507.62,508.69,507.31,508.69,1362.0,507.62,508.69,507.31,508.69,1362.0
2022-04-12 12:20:00,508.17,508.38,507.6,507.68,1300.0,508.17,508.38,507.6,507.68,1300.0
2022-04-12 12:25:00,506.85,506.85,506.04,506.66,1700.0,506.85,506.85,506.04,506.66,1700.0
2022-04-12 12:30:00,507.04,507.04,506.11,506.11,1920.0,507.04,507.04,506.11,506.11,1920.0
2022-04-12 12:35:00,505.79,506.12,504.89,504.89,1450.0,505.79,506.12,504.89,504.89,1450.0
2022-04-12 12:40:00,504.36,504.8,503.82,504.8,8304.0,504.36,504.8,503.82,504.8,8304.0
2022-04-12 12:45:00,504.41,504.69,503.74,504.24,1800.0,504.41,504.69,503.74,504.24,1800.0
2022-04-12 12:50:00,504.62,504.62,504.05,504.5,400.0,504.62,504.62,504.05,504.5,400.0
2022-04-12 12:55:00,504.54,504.84,504.26,504.54,800.0,504.54,504.84,504.26,504.54,800.0
2022-04-12 13:00:00,504.58,504.72,503.12,503.13,2000.0,504.58,504.72,503.12,503.13,2000.0
2022-04-12 13:05:00,503.15,504.99,503.11,504.99,2400.0,503.15,504.99,503.11,504.99,2400.0
2022-04-12 13:10:00,504.92,505.23,503.86,505.23,1800.0,504.92,505.23,503.86,505.23,1800.0
2022-04-12 13:15:00,505.55,505.55,503.9,503.9,500.0,505.55,505.55,503.9,503.9,500.0
2022-04-12 13:20:00,505.29,505.32,503.89,504.34,1200.0,505.29,505.32,503.89,504.34,1200.0
2022-04-12 13:25:00,503.83,504.58,503.6,504.58,1300.0,503.83,504.58,503.6,504.58,1300.0
2022-04-12 13:30:00,504.33,505.17,503.65,505.15,1200.0,504.33,505.17,503.65,505.15,1200.0
2022-04-12 13:35:00,504.79,504.79,503.71,503.71,725.0,504.79,504.79,503.71,503.71,725.0
2022-04-12 13:40:00,503.83,503.83,502.79,502.8,900.0,503.83,503.83,502.79,502.8,900.0
2022-04-12 13:45:00,502.98,503.12,501.5,501.5,2200.0,502.98,503.12,501.5,501.5,2200.0
2022-04-12 13:50:00,501.5,501.5,500.37,500.56,2045.0,501.5,501.5,500.37,500.56,2045.0
2022-04-12 13:55:00,500.35,500.55,499.66,499.73,2722.0,500.35,500.55,499.66,499.73,2722.0
2022-04-12 14:00:00,499.4,500.15,499.35,500.0,2123.0,499.4,500.15,499.35,500.0,2123.0
2022-04-12 14:05:00,499.95,500.44,498.81,498.85,3051.0,499.95,500.44,498.81,498.85,3051.0
2022-04-12 14:10:00,498.63,498.63,497.09,497.14,2072.0,498.63,498.63,497.09,497.14,2072.0
2022-04-12 14:15:00,497.2,497.48,496.46,496.86,4275.0,497.2,497.48,496.46,496.86,4275.0
2022-04-12 14:20:00,496.83,497.07,495.78,495.79,2658.0,496.83,497.07,495.78,495.79,2658.0
2022-04-12 14:25:00,496.11,499.04,496.1,497.93,8350.0,496.11,499.04,496.1,497.93,8350.0
2022-04-12 14:30:00,497.72,497.9,497.0,497.0,2000.0,497.72,497.9,497.0,497.0,2000.0
2022-04-12 14:35:00,497.46,497.46,496.65,496.65,1009.0,497.46,497.46,496.65,496.65,1009.0
2022-04-12 14:40:00,496.57,496.83,495.71,496.06,2138.0,496.57,496.83,495.71,496.06,2138.0
2022-04-12 14:45:00,496.51,497.46,496.33,497.0,2207.0,496.51,497.46,496.33,497.0,2207.0
2022-04-12 14:50:00,496.36,496.83,496.14,496.69,1500.0,496.36,496.83,496.14,496.69,1500.0
2022-04-12 14:55:00,496.97,497.22,496.5,496.54,600.0,496.97,497.22,496.5,496.54,600.0
2022-04-12 15:00:00,496.29,496.4,494.4,494.4,2737.0,496.29,496.4,494.4,494.4,2737.0
2022-04-12 15:05:00,494.34,494.6,493.02,493.06,2108.0,494.34,494.6,493.02,493.06,2108.0
2022-04-12 15:10:00,492.74,493.77,492.74,493.27,3544.0,492.74,493.77,492.74,493.27,3544.0
2022-04-12 15:15:00,493.22,493.28,492.52,493.11,3112.0,493.22,493.28,492.52,493.11,3112.0
2022-04-12 15:20:00,493.51,493.9,492.85,493.7,6775.0,493.51,493.9,492.85,493.7,6775.0
2022-04-12 15:25:00,493.12,493.68,492.53,493.06,4101.0,493.12,493.68,492.53,493.06,4101.0
2022-04-12 15:30:00,492.87,493.91,492.73,493.67,3230.0,492.87,493.91,492.73,493.67,3230.0
2022-04-12 15:35:00,493.33,495.27,493.33,495.27,2689.0,493.33,495.27,493.33,495.27,2689.0
2022-04-12 15:40:00,495.04,495.65,494.51,495.31,5198.0,495.04,495.65,494.51,495.31,5198.0
2022-04-12 15:45:00,495.03,496.31,494.55,495.83,5621.0,495.03,496.31,494.55,495.83,5621.0
2022-04-12 15:50:00,495.82,496.87,495.13,496.64,8705.0,495.82,496.87,495.13,496.64,8705.0
2022-04-12 15:55:00,496.83,497.8,496.5,497.23,20720.0,496.83,497.8,496.5,497.23,20720.0
2022-04-13 09:30:00,500.73,501.58,496.34,496.77,6232.0,500.73,501.58,496.34,496.77,6232.0
2022-04-13 09:35:00,496.6,498.46,496.6,497.29,1429.0,496.6,498.46,496.6,497.29,1429.0
2022-04-13 09:40:00,496.79,498.97,496.38,498.44,2428.0,496.79,498.97,496.38,498.44,2428.0
2022-04-13 09:45:00,497.74,500.99,497.58,500.99,3266.0,497.74,500.99,497.58,500.99,3266.0
2022-04-13 09:50:00,500.83,502.08,500.23,501.63,3149.0,500.83,502.08,500.23,501.63,3149.0
2022-04-13 09:55:00,501.33,501.84,498.1,498.8,2000.0,501.33,501.84,498.1,498.8,2000.0
2022-04-13 10:00:00,498.24,500.07,497.86,499.64,2806.0,498.24,500.07,497.86,499.64,2806.0
2022-04-13 10:05:00,499.72,500.22,497.21,497.21,2700.0,499.72,500.22,497.21,497.21,2700.0
2022-04-13 10:10:00,496.9,498.08,496.17,496.96,1224.0,496.9,498.08,496.17,496.96,1224.0
2022-04-13 10:15:00,497.95,500.45,497.95,499.92,2900.0,497.95,500.45,497.95,499.92,2900.0
2022-04-13 10:20:00,500.54,501.08,499.3,500.97,2223.0,500.54,501.08,499.3,500.97,2223.0
2022-04-13 10:25:00,500.29,502.99,500.0,501.8,9487.0,500.29,502.99,500.0,501.8,9487.0
2022-04-13 10:30:00,502.06,504.34,501.15,501.59,2600.0,502.06,504.34,501.15,501.59,2600.0
2022-04-13 10:35:00,501.18,502.65,501.17,502.03,6168.0,501.18,502.65,501.17,502.03,6168.0
2022-04-13 10:40:00,501.41,504.51,501.41,504.05,7708.0,501.41,504.51,501.41,504.05,7708.0
2022-04-13 10:45:00,504.37,504.37,502.63,502.94,9656.0,504.37,504.37,502.63,502.94,9656.0
2022-04-13 10:50:00,502.85,502.85,501.31,502.25,2400.0,502.85,502.85,501.31,502.25,2400.0
2022-04-13 10:55:00,502.21,502.87,501.9,502.34,700.0,502.21,502.87,501.9,502.34,700.0
2022-04-13 11:00:00,502.78,505.28,502.78,505.16,1606.0,502.78,505.28,502.78,505.16,1606.0
2022-04-13 11:05:00,504.21,504.21,502.79,502.79,847.0,504.21,504.21,502.79,502.79,847.0
2022-04-13 11:10:00,503.92,503.95,503.05,503.59,1668.0,503.92,503.95,503.05,503.59,1668.0
2022-04-13 11:15:00,503.69,504.12,503.09,504.12,700.0,503.69,504.12,503.09,504.12,700.0
2022-04-13 11:20:00,504.0,505.01,503.29,504.62,2501.0,504.0,505.01,503.29,504.62,2501.0
2022-04-13 11:25:00,505.24,505.24,504.22,504.22,1050.0,505.24,505.24,504.22,504.22,1050.0
2022-04-13 11:30:00,504.6,506.77,504.6,506.77,1219.0,504.6,506.77,504.6,506.77,1219.0
2022-04-13 11:35:00,505.6,506.06,505.31,505.7,2226.0,505.6,506.06,505.31,505.7,2226.0
2022-04-13 11:40:00,505.73,505.79,504.44,504.45,2050.0,505.73,505.79,504.44,504.45,2050.0
2022-04-13 11:45:00,503.76,503.95,503.32,503.95,1600.0,503.76,503.95,503.32,503.95,1600.0
2022-04-13 11:50:00,504.03,505.01,503.72,505.01,1300.0,504.03,505.01,503.72,505.01,1300.0
2022-04-13 11:55:00,505.01,505.01,504.1,504.44,1696.0,505.01,505.01,504.1,504.44,1696.0
2022-04-13 12:00:00,504.36,504.36,503.47,503.47,400.0,504.36,504.36,503.47,503.47,400.0
2022-04-13 12:05:00,504.26,504.3,503.72,503.85,1600.0,504.26,504.3,503.72,503.85,1600.0
2022-04-13 12:10:00,503.58,503.58,503.04,503.51,1000.0,503.58,503.58,503.04,503.51,1000.0
2022-04-13 12:15:00,503.93,504.19,503.46,504.19,500.0,503.93,504.19,503.46,504.19,500.0
2022-04-13 12:20:00,504.46,505.66,504.09,505.35,6900.0,504.46,505.66,504.09,505.35,6900.0
2022-04-13 12:25:00,505.62,506.23,504.87,505.02,2012.0,505.62,506.23,504.87,505.02,2012.0
2022-04-13 12:30:00,504.91,504.91,504.28,504.38,1100.0,504.91,504.91,504.28,504.38,1100.0
2022-04-13 12:35:00,505.05,505.16,504.56,505.16,800.0,505.05,505.16,504.56,505.16,800.0
2022-04-13 12:40:00,505.22,505.41,504.53,505.05,2800.0,505.22,505.41,504.53,505.05,2800.0
2022-04-13 12:45:00,505.15,505.26,505.15,505.22,500.0,505.15,505.26,505.15,505.22,500.0
2022-04-13 12:50:00,505.77,506.05,505.21,505.64,1916.0,505.77,506.05,505.21,505.64,1916.0
2022-04-13 12:55:00,505.72,505.72,505.28,505.28,300.0,505.72,505.72,505.28,505.28,300.0
2022-04-13 13:00:00,505.76,506.45,505.52,506.45,1520.0,505.76,506.45,505.52,506.45,1520.0
2022-04-13 13:05:00,506.0,507.5,505.95,507.03,1500.0,506.0,507.5,505.95,507.03,1500.0
2022-04-13 13:10:00,507.97,507.97,506.92,507.08,900.0,507.97,507.97,506.92,507.08,900.0
2022-04-13 13:15:00,506.86,507.31,506.43,506.43,700.0,506.86,507.31,506.43,506.43,700.0
2022-04-13 13:20:00,506.78,508.44,506.78,508.01,1241.0,506.78,508.44,506.78,508.01,1241.0
2022-04-13 13:25:00,507.98,508.0,506.81,508.0,900.0,507.98,508.0,506.81,508.0,900.0
2022-04-13 13:30:00,507.43,507.93,507.37,507.72,802.0,507.43,507.93,507.37,507.72,802.0
2022-04-13 13:35:00,507.72,507.72,507.05,507.67,1000.0,507.72,507.72,507.05,507.67,1000.0
2022-04-13 13:40:00,506.91,507.02,506.67,507.02,1633.0,506.91,507.02,506.67,507.02,1633.0
2022-04-13 13:45:00,507.11,507.71,507.11,507.42,1000.0,507.11,507.71,507.11,507.42,1000.0
2022-04-13 13:50:00,507.58,508.17,507.44,508.17,2867.0,507.58,508.17,507.44,508.17,2867.0
2022-04-13 13:55:00,508.42,508.58,508.13,508.58,1577.0,508.42,508.58,508.13,508.58,1577.0
2022-04-13 14:00:00,509.05,509.27,508.53,508.99,937.0,509.05,509.27,508.53,508.99,937.0
2022-04-13 14:05:00,508.9,510.18,508.9,509.84,2600.0,508.9,510.18,508.9,509.84,2600.0
2022-04-13 14:10:00,509.94,509.94,508.9,509.18,1000.0,509.94,509.94,508.9,509.18,1000.0
2022-04-13 14:15:00,509.56,509.95,509.56,509.95,300.0,509.56,509.95,509.56,509.95,300.0
2022-04-13 14:20:00,510.02,510.36,509.42,509.54,1907.0,510.02,510.36,509.42,509.54,1907.0
2022-04-13 14:25:00,509.25,509.27,509.02,509.18,800.0,509.25,509.27,509.02,509.18,800.0
2022-04-13 14:30:00,509.51,510.07,509.51,509.87,1471.0,509.51,510.07,509.51,509.87,1471.0
2022-04-13 14:35:00,509.99,510.55,509.87,510.55,3400.0,509.99,510.55,509.87,510.55,3400.0
2022-04-13 14:40:00,510.7,511.18,510.46,510.56,2133.0,510.7,511.18,510.46,510.56,2133.0
2022-04-13 14:45:00,510.8,510.88,510.4,510.66,809.0,510.8,510.88,510.4,510.66,809.0
2022-04-13 14:50:00,510.73,510.88,510.38,510.84,400.0,510.73,510.88,510.38,510.84,400.0
2022-04-13 14:55:00,510.54,511.57,510.53,511.57,400.0,510.54,511.57,510.53,511.57,400.0
2022-04-13 15:00:00,511.17,511.17,510.55,510.7,800.0,511.17,511.17,510.55,510.7,800.0
2022-04-13 15:05:00,510.9,511.51,510.9,511.51,1577.0,510.9,511.51,510.9,511.51,1577.0
2022-04-13 15:10:00,511.35,511.45,510.99,511.29,1800.0,511.35,511.45,510.99,511.29,1800.0
2022-04-13 15:15:00,510.91,511.0,510.62,510.72,1605.0,510.91,511.0,510.62,510.72,1605.0
2022-04-13 15:20:00,510.73,510.73,509.54,509.9,840.0,510.73,510.73,509.54,509.9,840.0
2022-04-13 15:25:00,510.0,510.16,509.33,510.0,1800.0,510.0,510.16,509.33,510.0,1800.0
2022-04-13 15:30:00,510.07,510.75,509.85,510.67,1500.0,510.07,510.75,509.85,510.67,1500.0
2022-04-13 15:35:00,510.77,511.77,510.74,511.24,3367.0,510.77,511.77,510.74,511.24,3367.0
2022-04-13 15:40:00,511.35,511.46,510.62,510.62,2538.0,511.35,511.46,510.62,510.62,2538.0
2022-04-13 15:45:00,510.95,511.42,510.4,510.76,5414.0,510.95,511.42,510.4,510.76,5414.0
2022-04-13 15:50:00,510.47,510.47,509.17,509.17,4149.0,510.47,510.47,509.17,509.17,4149.0
2022-04-13 15:55:00,508.93,509.03,508.05,508.6,11304.0,508.93,509.03,508.05,508.6,11304.0
2022-04-14 09:30:00,511.12,511.15,507.42,507.42,17228.0,511.12,511.15,507.42,507.42,17228.0
2022-04-14 09:35:00,508.5,509.79,506.67,508.03,1107.0,508.5,509.79,506.67,508.03,1107.0
2022-04-14 09:40:00,506.91,507.77,506.91,507.77,400.0,506.91,507.77,506.91,507.77,400.0
2022-04-14 09:45:00,505.07,505.07,501.63,503.76,3264.0,505.07,505.07,501.63,503.76,3264.0
2022-04-14 09:50:00,503.0,503.0,502.11,502.68,600.0,503.0,503.0,502.11,502.68,600.0
2022-04-14 09:55:00,502.22,503.56,502.21,503.19,2546.0,502.22,503.56,502.21,503.19,2546.0
2022-04-14 10:00:00,503.75,503.77,501.54,501.54,1716.0,503.75,503.77,501.54,501.54,1716.0
2022-04-14 10:05:00,501.64,501.64,497.0,497.0,3250.0,501.64,501.64,497.0,497.0,3250.0
2022-04-14 10:10:00,497.92,499.06,497.92,498.62,1624.0,497.92,499.06,497.92,498.62,1624.0
2022-04-14 10:15:00,498.83,499.17,498.16,498.87,2000.0,498.83,499.17,498.16,498.87,2000.0
2022-04-14 10:20:00,499.18,499.33,498.04,498.05,1300.0,499.18,499.33,498.04,498.05,1300.0
2022-04-14 10:25:00,498.2,499.27,498.07,498.98,1800.0,498.2,499.27,498.07,498.98,1800.0
2022-04-14 10:30:00,498.97,498.97,498.36,498.71,900.0,498.97,498.97,498.36,498.71,900.0
2022-04-14 10:35:00,497.66,498.7,497.0,497.54,1610.0,497.66,498.7,497.0,497.54,1610.0
2022-04-14 10:40:00,497.35,498.98,497.34,498.68,2353.0,497.35,498.98,497.34,498.68,2353.0
2022-04-14 10:45:00,498.95,501.65,498.92,500.97,1712.0,498.95,501.65,498.92,500.97,1712.0
2022-04-14 10:50:00,500.45,502.03,500.43,502.03,1700.0,500.45,502.03,500.43,502.03,1700.0
2022-04-14 10:55:00,502.92,503.01,502.48,503.01,1971.0,502.92,503.01,502.48,503.01,1971.0
2022-04-14 11:00:00,502.41,503.73,502.19,503.33,2169.0,502.41,503.73,502.19,503.33,2169.0
2022-04-14 11:05:00,503.5,503.82,502.86,502.91,2547.0,503.5,503.82,502.86,502.91,2547.0
2022-04-14 11:10:00,503.08,504.03,502.73,503.49,1368.0,503.08,504.03,502.73,503.49,1368.0
2022-04-14 11:15:00,503.57,504.36,502.87,502.88,1850.0,503.57,504.36,502.87,502.88,1850.0
2022-04-14 11:20:00,502.57,503.31,501.36,503.31,5465.0,502.57,503.31,501.36,503.31,5465.0
2022-04-14 11:25:00,503.62,505.14,503.56,505.14,7700.0,503.62,505.14,503.56,505.14,7700.0
2022-04-14 11:30:00,504.99,506.4,504.56,506.16,27479.0,504.99,506.4,504.56,506.16,27479.0
2022-04-14 11:35:00,506.31,506.32,501.99,502.29,8844.0,506.31,506.32,501.99,502.29,8844.0
2022-04-14 11:40:00,502.59,503.13,501.0,501.03,1000.0,502.59,503.13,501.0,501.03,1000.0
2022-04-14 11:45:00,500.5,502.17,500.5,501.72,2237.0,500.5,502.17,500.5,501.72,2237.0
2022-04-14 11:50:00,501.97,502.26,501.45,502.07,500.0,501.97,502.26,501.45,502.07,500.0
2022-04-14 11:55:00,501.71,501.91,501.04,501.91,700.0,501.71,501.91,501.04,501.91,700.0
2022-04-14 12:00:00,500.78,502.46,500.78,502.46,801.0,500.78,502.46,500.78,502.46,801.0
2022-04-14 12:05:00,501.3,501.63,500.98,500.98,1550.0,501.3,501.63,500.98,500.98,1550.0
2022-04-14 12:10:00,501.78,501.78,501.55,501.59,300.0,501.78,501.78,501.55,501.59,300.0
2022-04-14 12:15:00,502.04,502.04,501.7,501.7,600.0,502.04,502.04,501.7,501.7,600.0
2022-04-14 12:20:00,502.4,502.7,501.63,501.63,2200.0,502.4,502.7,501.63,501.63,2200.0
2022-04-14 12:25:00,502.23,502.46,501.36,501.36,700.0,502.23,502.46,501.36,501.36,700.0
2022-04-14 12:30:00,500.64,501.47,500.64,501.23,400.0,500.64,501.47,500.64,501.23,400.0
2022-04-14 12:35:00,500.84,500.94,500.84,500.93,500.0,500.84,500.94,500.84,500.93,500.0
2022-04-14 12:40:00,500.71,501.18,500.71,500.83,1200.0,500.71,501.18,500.71,500.83,1200.0
2022-04-14 12:45:00,500.35,500.35,500.35,500.35,100.0,500.35,500.35,500.35,500.35,100.0
2022-04-14 12:50:00,500.34,500.84,500.33,500.84,600.0,500.34,500.84,500.33,500.84,600.0
2022-04-14 12:55:00,500.93,502.4,500.92,502.4,725.0,500.93,502.4,500.92,502.4,725.0
2022-04-14 13:00:00,502.24,502.34,502.16,502.34,300.0,502.24,502.34,502.16,502.34,300.0
2022-04-14 13:05:00,501.93,502.45,501.93,502.37,1000.0,501.93,502.45,501.93,502.37,1000.0
2022-04-14 13:10:00,502.35,502.72,502.33,502.59,1200.0,502.35,502.72,502.33,502.59,1200.0
2022-04-14 13:15:00,503.06,503.12,502.52,502.52,923.0,503.06,503.12,502.52,502.52,923.0
2022-04-14 13:20:00,503.04,503.05,502.87,503.01,600.0,503.04,503.05,502.87,503.01,600.0
2022-04-14 13:25:00,502.97,503.35,502.96,503.35,400.0,502.97,503.35,502.96,503.35,400.0
2022-04-14 13:30:00,504.0,504.0,503.67,503.81,949.0,504.0,504.0,503.67,503.81,949.0
2022-04-14 13:35:00,504.1,505.06,504.1,504.83,600.0,504.1,505.06,504.1,504.83,600.0
2022-04-14 13:40:00,504.92,505.58,504.91,505.04,700.0,504.92,505.58,504.91,505.04,700.0
2022-04-14 13:45:00,505.33,506.09,505.33,505.86,2631.0,505.33,506.09,505.33,505.86,2631.0
2022-04-14 13:50:00,505.68,505.68,505.68,505.68,100.0,505.68,505.68,505.68,505.68,100.0
2022-04-14 13:55:00,504.64,505.39,504.47,505.12,1800.0,504.64,505.39,504.47,505.12,1800.0
2022-04-14 14:00:00,505.05,505.36,505.05,505.21,810.0,505.05,505.36,505.05,505.21,810.0
2022-04-14 14:05:00,505.14,505.14,505.14,505.14,100.0,505.14,505.14,505.14,505.14,100.0
2022-04-14 14:10:00,504.68,504.68,504.08,504.08,1400.0,504.68,504.68,504.08,504.08,1400.0
2022-04-14 14:15:00,504.52,504.59,503.0,503.11,1311.0,504.52,504.59,503.0,503.11,1311.0
2022-04-14 14:20:00,503.01,503.3,502.34,502.34,1025.0,503.01,503.3,502.34,502.34,1025.0
2022-04-14 14:25:00,502.03,502.68,502.03,502.66,1000.0,502.03,502.68,502.03,502.66,1000.0
2022-04-14 14:30:00,502.59,502.65,502.59,502.65,300.0,502.59,502.65,502.59,502.65,300.0
2022-04-14 14:35:00,501.84,502.07,501.5,501.5,600.0,501.84,502.07,501.5,501.5,600.0
2022-04-14 14:40:00,501.91,502.24,501.69,502.24,600.0,501.91,502.24,501.69,502.24,600.0
2022-04-14 14:45:00,502.48,502.62,502.0,502.02,1000.0,502.48,502.62,502.0,502.02,1000.0
2022-04-14 14:50:00,502.33,502.33,500.37,500.4,1209.0,502.33,502.33,500.37,500.4,1209.0
2022-04-14 14:55:00,500.11,500.56,499.93,500.46,1100.0,500.11,500.56,499.93,500.46,1100.0
2022-04-14 15:00:00,500.51,500.53,500.18,500.18,400.0,500.51,500.53,500.18,500.18,400.0
2022-04-14 15:05:00,500.31,500.31,499.91,499.91,300.0,500.31,500.31,499.91,499.91,300.0
2022-04-14 15:10:00,499.95,500.09,499.27,499.45,1461.0,499.95,500.09,499.27,499.45,1461.0
2022-04-14 15:15:00,499.63,500.34,499.62,500.17,2000.0,499.63,500.34,499.62,500.17,2000.0
2022-04-14 15:20:00,500.28,500.28,499.49,499.49,600.0,500.28,500.28,499.49,499.49,600.0
2022-04-14 15:25:00,499.49,499.53,498.57,498.57,910.0,499.49,499.53,498.57,498.57,910.0
2022-04-14 15:30:00,498.41,498.41,497.91,498.04,1500.0,498.41,498.41,497.91,498.04,1500.0
2022-04-14 15:35:00,498.05,498.17,497.24,497.24,3500.0,498.05,498.17,497.24,497.24,3500.0
2022-04-14 15:40:00,497.17,498.99,497.02,498.56,2700.0,497.17,498.99,497.02,498.56,2700.0
2022-04-14 15:45:00,498.74,498.79,497.88,498.68,2600.0,498.74,498.79,497.88,498.68,2600.0
2022-04-14 15:50:00,498.28,498.28,497.01,497.24,6300.0,498.28,498.28,497.01,497.24,6300.0
2022-04-14 15:55:00,497.58,498.05,496.4,496.78,18954.0,497.58,498.05,496.4,496.78,18954.0
2022-04-18 09:30:00,492.8,495.53,491.78,495.0,5638.0,492.8,495.53,491.78,495.0,5638.0
2022-04-18 09:35:00,493.52,495.38,493.44,493.76,1300.0,493.52,495.38,493.44,493.76,1300.0
2022-04-18 09:40:00,492.21,494.57,490.4,492.72,2000.0,492.21,494.57,490.4,492.72,2000.0
2022-04-18 09:45:00,492.26,493.09,491.58,491.59,1917.0,492.26,493.09,491.58,491.59,1917.0
2022-04-18 09:50:00,491.78,491.78,486.98,487.0,3095.0,491.78,491.78,486.98,487.0,3095.0
2022-04-18 09:55:00,487.79,488.5,487.13,488.5,5036.0,487.79,488.5,487.13,488.5,5036.0
2022-04-18 10:00:00,488.63,492.58,487.98,492.58,4000.0,488.63,492.58,487.98,492.58,4000.0
2022-04-18 10:05:00,492.2,492.79,489.71,489.72,3625.0,492.2,492.79,489.71,489.72,3625.0
2022-04-18 10:10:00,489.56,492.11,489.56,492.11,1900.0,489.56,492.11,489.56,492.11,1900.0
2022-04-18 10:15:00,491.83,492.92,490.52,490.91,6749.0,491.83,492.92,490.52,490.91,6749.0
2022-04-18 10:20:00,491.05,492.95,490.58,492.85,3671.0,491.05,492.95,490.58,492.85,3671.0
2022-04-18 10:25:00,492.78,492.96,490.64,490.66,2193.0,492.78,492.96,490.64,490.66,2193.0
2022-04-18 10:30:00,490.17,490.17,489.1,489.87,1813.0,490.17,490.17,489.1,489.87,1813.0
2022-04-18 10:35:00,489.88,489.88,488.05,488.56,2110.0,489.88,489.88,488.05,488.56,2110.0
2022-04-18 10:40:00,489.06,489.92,488.68,489.46,6512.0,489.06,489.92,488.68,489.46,6512.0
2022-04-18 10:45:00,489.39,489.83,489.19,489.41,2300.0,489.39,489.83,489.19,489.41,2300.0
2022-04-18 10:50:00,489.85,489.85,488.37,488.37,766.0,489.85,489.85,488.37,488.37,766.0
2022-04-18 10:55:00,488.17,488.64,487.8,488.64,1044.0,488.17,488.64,487.8,488.64,1044.0
2022-04-18 11:00:00,488.56,488.89,488.56,488.61,1103.0,488.56,488.89,488.56,488.61,1103.0
2022-04-18 11:05:00,488.25,488.26,486.97,487.28,1400.0,488.25,488.26,486.97,487.28,1400.0
2022-04-18 11:10:00,486.05,486.05,485.5,485.5,1000.0,486.05,486.05,485.5,485.5,1000.0
2022-04-18 11:15:00,485.65,485.65,484.14,484.64,1357.0,485.65,485.65,484.14,484.64,1357.0
2022-04-18 11:20:00,484.6,485.5,484.6,484.98,2318.0,484.6,485.5,484.6,484.98,2318.0
2022-04-18 11:25:00,484.45,485.54,484.45,485.54,800.0,484.45,485.54,484.45,485.54,800.0
2022-04-18 11:30:00,485.54,486.57,485.52,486.28,1471.0,485.54,486.57,485.52,486.28,1471.0
2022-04-18 11:35:00,485.71,485.71,485.05,485.44,1900.0,485.71,485.71,485.05,485.44,1900.0
2022-04-18 11:40:00,485.05,485.35,484.68,485.06,2293.0,485.05,485.35,484.68,485.06,2293.0
2022-04-18 11:45:00,484.78,484.78,484.04,484.04,400.0,484.78,484.78,484.04,484.04,400.0
2022-04-18 11:50:00,484.3,484.9,484.0,484.53,21261.0,484.3,484.9,484.0,484.53,21261.0
2022-04-18 11:55:00,484.81,486.0,484.62,485.52,8182.0,484.81,486.0,484.62,485.52,8182.0
2022-04-18 12:00:00,485.77,486.62,485.4,486.36,3317.0,485.77,486.62,485.4,486.36,3317.0
2022-04-18 12:05:00,486.62,487.0,486.3,486.37,1657.0,486.62,487.0,486.3,486.37,1657.0
2022-04-18 12:10:00,486.05,486.05,484.79,484.99,4531.0,486.05,486.05,484.79,484.99,4531.0
2022-04-18 12:15:00,484.94,484.96,484.43,484.82,700.0,484.94,484.96,484.43,484.82,700.0
2022-04-18 12:20:00,485.19,485.28,484.91,484.91,1339.0,485.19,485.28,484.91,484.91,1339.0
2022-04-18 12:25:00,484.81,485.1,484.39,484.99,7303.0,484.81,485.1,484.39,484.99,7303.0
2022-04-18 12:30:00,485.27,485.51,484.93,485.51,3098.0,485.27,485.51,484.93,485.51,3098.0
2022-04-18 12:35:00,485.88,485.88,484.32,484.61,5146.0,485.88,485.88,484.32,484.61,5146.0
2022-04-18 12:40:00,484.25,485.18,484.0,484.84,1028.0,484.25,485.18,484.0,484.84,1028.0
2022-04-18 12:45:00,484.4,485.27,484.4,485.27,1207.0,484.4,485.27,484.4,485.27,1207.0
2022-04-18 12:50:00,485.92,486.09,485.54,486.0,500.0,485.92,486.09,485.54,486.0,500.0
2022-04-18 12:55:00,486.0,486.88,486.0,486.88,1322.0,486.0,486.88,486.0,486.88,1322.0
2022-04-18 13:00:00,486.71,487.44,486.57,487.44,1917.0,486.71,487.44,486.57,487.44,1917.0
2022-04-18 13:05:00,486.92,487.84,486.92,487.63,727.0,486.92,487.84,486.92,487.63,727.0
2022-04-18 13:10:00,488.0,488.37,487.5,487.5,1460.0,488.0,488.37,487.5,487.5,1460.0
2022-04-18 13:15:00,487.67,488.05,487.12,487.13,2062.0,487.67,488.05,487.12,487.13,2062.0
2022-04-18 13:20:00,486.78,486.78,485.88,486.1,1995.0,486.78,486.78,485.88,486.1,1995.0
2022-04-18 13:25:00,486.16,486.97,486.16,486.97,200.0,486.16,486.97,486.16,486.97,200.0
2022-04-18 13:30:00,486.71,488.99,486.64,488.99,1104.0,486.71,488.99,486.64,488.99,1104.0
2022-04-18 13:35:00,489.24,489.56,489.05,489.06,700.0,489.24,489.56,489.05,489.06,700.0
2022-04-18 13:40:00,488.99,489.26,488.65,488.98,1486.0,488.99,489.26,488.65,488.98,1486.0
2022-04-18 13:45:00,488.85,489.03,488.29,488.29,2594.0,488.85,489.03,488.29,488.29,2594.0
2022-04-18 13:50:00,488.36,488.89,488.06,488.69,747.0,488.36,488.89,488.06,488.69,747.0
2022-04-18 13:55:00,488.69,489.07,488.23,488.23,1400.0,488.69,489.07,488.23,488.23,1400.0
2022-04-18 14:00:00,488.65,489.8,488.65,489.41,600.0,488.65,489.8,488.65,489.41,600.0
2022-04-18 14:05:00,489.72,490.12,489.42,489.78,800.0,489.72,490.12,489.42,489.78,800.0
2022-04-18 14:10:00,489.59,489.94,489.21,489.21,500.0,489.59,489.94,489.21,489.21,500.0
2022-04-18 14:15:00,489.61,489.61,488.36,488.89,600.0,489.61,489.61,488.36,488.89,600.0
2022-04-18 14:20:00,488.58,489.42,488.58,489.42,400.0,488.58,489.42,488.58,489.42,400.0
2022-04-18 14:25:00,491.37,491.37,490.33,490.33,400.0,491.37,491.37,490.33,490.33,400.0
2022-04-18 14:30:00,489.9,490.57,489.9,490.23,1100.0,489.9,490.57,489.9,490.23,1100.0
2022-04-18 14:35:00,490.66,490.66,490.15,490.15,687.0,490.66,490.66,490.15,490.15,687.0
2022-04-18 14:40:00,490.16,490.16,489.66,489.66,500.0,490.16,490.16,489.66,489.66,500.0
2022-04-18 14:45:00,489.42,489.42,488.69,489.32,1100.0,489.42,489.42,488.69,489.32,1100.0
2022-04-18 14:50:00,489.14,490.1,489.14,489.66,1658.0,489.14,490.1,489.14,489.66,1658.0
2022-04-18 14:55:00,489.7,489.7,489.01,489.01,1820.0,489.7,489.7,489.01,489.01,1820.0
2022-04-18 15:00:00,488.77,488.87,487.48,487.48,700.0,488.77,488.87,487.48,487.48,700.0
2022-04-18 15:05:00,487.49,487.49,487.24,487.24,200.0,487.49,487.49,487.24,487.24,200.0
2022-04-18 15:10:00,487.52,487.53,486.67,486.67,1000.0,487.52,487.53,486.67,486.67,1000.0
2022-04-18 15:15:00,486.8,486.8,486.53,486.59,732.0,486.8,486.8,486.53,486.59,732.0
2022-04-18 15:20:00,486.6,486.86,485.87,485.87,700.0,486.6,486.86,485.87,485.87,700.0
2022-04-18 15:25:00,486.04,486.2,486.04,486.2,331.0,486.04,486.2,486.04,486.2,331.0
2022-04-18 15:30:00,485.83,485.83,484.52,484.56,1100.0,485.83,485.83,484.52,484.56,1100.0
2022-04-18 15:35:00,484.84,484.92,484.09,484.34,400.0,484.84,484.92,484.09,484.34,400.0
2022-04-18 15:40:00,483.87,484.64,483.87,484.54,1728.0,483.87,484.64,483.87,484.54,1728.0
2022-04-18 15:45:00,484.18,484.28,483.45,483.95,3359.0,484.18,484.28,483.45,483.95,3359.0
2022-04-18 15:50:00,483.79,485.12,483.5,484.06,3001.0,483.79,485.12,483.5,484.06,3001.0
2022-04-18 15:55:00,483.79,487.2,483.76,487.17,23469.0,483.79,487.2,483.76,487.17,23469.0
2022-04-19 09:30:00,485.11,489.98,485.11,489.5,7361.0,485.11,489.98,485.11,489.5,7361.0
2022-04-19 09:35:00,489.7,491.3,489.7,490.16,1100.0,489.7,491.3,489.7,490.16,1100.0
2022-04-19 09:40:00,490.16,490.16,490.16,490.16,0.0,490.16,490.16,490.16,490.16,0.0
2022-04-19 09:45:00,492.22,492.79,490.9,490.9,1400.0,492.22,492.79,490.9,490.9,1400.0
2022-04-19 09:50:00,493.96,494.06,493.16,493.17,402.0,493.96,494.06,493.16,493.17,402.0
2022-04-19 09:55:00,493.36,493.84,492.71,493.81,800.0,493.36,493.84,492.71,493.81,800.0
2022-04-19 10:00:00,494.46,496.61,494.46,495.08,1500.0,494.46,496.61,494.46,495.08,1500.0
2022-04-19 10:05:00,495.19,496.08,494.83,495.18,3165.0,495.19,496.08,494.83,495.18,3165.0
2022-04-19 10:10:00,496.12,496.6,495.32,495.99,1274.0,496.12,496.6,495.32,495.99,1274.0
2022-04-19 10:15:00,496.4,498.0,496.29,496.35,1085.0,496.4,498.0,496.29,496.35,1085.0
2022-04-19 10:20:00,496.14,497.43,496.14,497.43,700.0,496.14,497.43,496.14,497.43,700.0
2022-04-19 10:25:00,497.6,498.45,497.59,498.21,1004.0,497.6,498.45,497.59,498.21,1004.0
2022-04-19 10:30:00,498.6,498.82,498.14,498.14,1167.0,498.6,498.82,498.14,498.14,1167.0
2022-04-19 10:35:00,498.12,500.34,498.12,500.34,4031.0,498.12,500.34,498.12,500.34,4031.0
2022-04-19 10:40:00,500.07,501.0,500.03,501.0,800.0,500.07,501.0,500.03,501.0,800.0
2022-04-19 10:45:00,500.79,501.31,500.79,501.1,1100.0,500.79,501.31,500.79,501.1,1100.0
2022-04-19 10:50:00,500.96,500.96,500.27,500.89,1304.0,500.96,500.96,500.27,500.89,1304.0
2022-04-19 10:55:00,500.78,500.81,500.28,500.52,1142.0,500.78,500.81,500.28,500.52,1142.0
2022-04-19 11:00:00,500.66,501.09,500.5,501.09,1800.0,500.66,501.09,500.5,501.09,1800.0
2022-04-19 11:05:00,501.53,502.55,501.53,502.06,1618.0,501.53,502.55,501.53,502.06,1618.0
2022-04-19 11:10:00,502.47,502.47,501.42,501.65,1400.0,502.47,502.47,501.42,501.65,1400.0
2022-04-19 11:15:00,501.3,502.2,500.95,500.95,1816.0,501.3,502.2,500.95,500.95,1816.0
2022-04-19 11:20:00,501.08,502.83,501.08,502.79,2299.0,501.08,502.83,501.08,502.79,2299.0
2022-04-19 11:25:00,502.55,503.89,502.52,503.53,2300.0,502.55,503.89,502.52,503.53,2300.0
2022-04-19 11:30:00,503.62,503.81,502.19,502.19,1100.0,503.62,503.81,502.19,502.19,1100.0
2022-04-19 11:35:00,502.95,503.73,502.7,503.72,3103.0,502.95,503.73,502.7,503.72,3103.0
2022-04-19 11:40:00,503.43,503.68,501.62,501.96,6994.0,503.43,503.68,501.62,501.96,6994.0
2022-04-19 11:45:00,501.74,502.41,501.57,501.57,1333.0,501.74,502.41,501.57,501.57,1333.0
2022-04-19 11:50:00,501.65,502.26,501.56,501.56,945.0,501.65,502.26,501.56,501.56,945.0
2022-04-19 11:55:00,500.91,501.42,500.91,501.42,1900.0,500.91,501.42,500.91,501.42,1900.0
2022-04-19 12:00:00,501.38,501.38,500.99,501.15,1002.0,501.38,501.38,500.99,501.15,1002.0
2022-04-19 12:05:00,501.46,502.36,501.36,502.0,1437.0,501.46,502.36,501.36,502.0,1437.0
2022-04-19 12:10:00,501.79,501.79,501.09,501.59,700.0,501.79,501.79,501.09,501.59,700.0
2022-04-19 12:15:00,501.03,501.59,501.03,501.55,500.0,501.03,501.59,501.03,501.55,500.0
2022-04-19 12:20:00,501.1,501.92,501.1,501.87,800.0,501.1,501.92,501.1,501.87,800.0
2022-04-19 12:25:00,501.59,501.59,501.23,501.42,400.0,501.59,501.59,501.23,501.42,400.0
2022-04-19 12:30:00,501.16,501.26,500.71,501.07,2710.0,501.16,501.26,500.71,501.07,2710.0
2022-04-19 12:35:00,501.15,501.2,500.94,500.96,752.0,501.15,501.2,500.94,500.96,752.0
2022-04-19 12:40:00,501.19,501.82,501.06,501.82,600.0,501.19,501.82,501.06,501.82,600.0
2022-04-19 12:45:00,501.86,501.93,501.8,501.93,316.0,501.86,501.93,501.8,501.93,316.0
2022-04-19 12:50:00,501.79,502.12,501.79,502.06,1500.0,501.79,502.12,501.79,502.06,1500.0
2022-04-19 12:55:00,502.04,502.05,501.43,501.61,1200.0,502.04,502.05,501.43,501.61,1200.0
2022-04-19 13:00:00,501.49,502.09,501.49,502.09,1800.0,501.49,502.09,501.49,502.09,1800.0
2022-04-19 13:05:00,501.85,501.95,500.68,500.68,1200.0,501.85,501.95,500.68,500.68,1200.0
2022-04-19 13:10:00,500.25,500.77,500.2,500.21,700.0,500.25,500.77,500.2,500.21,700.0
2022-04-19 13:15:00,500.58,500.84,500.58,500.84,1000.0,500.58,500.84,500.58,500.84,1000.0
2022-04-19 13:20:00,500.31,500.31,499.8,499.8,1245.0,500.31,500.31,499.8,499.8,1245.0
2022-04-19 13:25:00,499.09,499.21,498.66,498.66,1300.0,499.09,499.21,498.66,498.66,1300.0
2022-04-19 13:30:00,499.02,499.16,498.53,498.53,2873.0,499.02,499.16,498.53,498.53,2873.0
2022-04-19 13:35:00,499.05,499.12,498.51,499.12,1400.0,499.05,499.12,498.51,499.12,1400.0
2022-04-19 13:40:00,498.86,499.04,498.7,498.7,800.0,498.86,499.04,498.7,498.7,800.0
2022-04-19 13:45:00,498.45,499.19,498.35,499.19,2320.0,498.45,499.19,498.35,499.19,2320.0
2022-04-19 13:50:00,499.66,499.93,499.4,499.75,1029.0,499.66,499.93,499.4,499.75,1029.0
2022-04-19 13:55:00,500.04,500.04,499.5,499.62,2570.0,500.04,500.04,499.5,499.62,2570.0
2022-04-19 14:00:00,499.02,499.02,498.61,498.61,300.0,499.02,499.02,498.61,498.61,300.0
2022-04-19 14:05:00,498.91,499.0,498.13,498.15,1200.0,498.91,499.0,498.13,498.15,1200.0
2022-04-19 14:10:00,498.43,498.43,497.42,497.69,931.0,498.43,498.43,497.42,497.69,931.0
2022-04-19 14:15:00,497.67,497.67,497.67,497.67,100.0,497.67,497.67,497.67,497.67,100.0
2022-04-19 14:20:00,497.7,497.7,497.14,497.62,1188.0,497.7,497.7,497.14,497.62,1188.0
2022-04-19 14:25:00,497.52,497.81,497.1,497.67,1866.0,497.52,497.81,497.1,497.67,1866.0
2022-04-19 14:30:00,497.71,497.95,497.38,497.64,1900.0,497.71,497.95,497.38,497.64,1900.0
2022-04-19 14:35:00,497.7,498.87,497.56,498.42,1200.0,497.7,498.87,497.56,498.42,1200.0
2022-04-19 14:40:00,498.31,498.31,498.04,498.12,800.0,498.31,498.31,498.04,498.12,800.0
2022-04-19 14:45:00,497.94,498.4,497.67,497.8,2200.0,497.94,498.4,497.67,497.8,2200.0
2022-04-19 14:50:00,497.79,498.45,497.79,498.24,1191.0,497.79,498.45,497.79,498.24,1191.0
2022-04-19 14:55:00,498.11,498.5,498.1,498.5,1528.0,498.11,498.5,498.1,498.5,1528.0
2022-04-19 15:00:00,498.57,499.0,498.41,498.45,2800.0,498.57,499.0,498.41,498.45,2800.0
2022-04-19 15:05:00,498.4,499.28,498.4,499.28,1917.0,498.4,499.28,498.4,499.28,1917.0
2022-04-19 15:10:00,499.54,500.21,499.51,500.21,800.0,499.54,500.21,499.51,500.21,800.0
2022-04-19 15:15:00,500.78,502.4,500.78,501.89,4456.0,500.78,502.4,500.78,501.89,4456.0
2022-04-19 15:20:00,501.68,502.52,501.57,502.52,1000.0,501.68,502.52,501.57,502.52,1000.0
2022-04-19 15:25:00,502.58,502.58,502.19,502.23,1000.0,502.58,502.58,502.19,502.23,1000.0
2022-04-19 15:30:00,502.13,502.13,501.58,501.84,7297.0,502.13,502.13,501.58,501.84,7297.0
2022-04-19 15:35:00,501.61,501.84,501.29,501.29,3483.0,501.61,501.84,501.29,501.29,3483.0
2022-04-19 15:40:00,501.06,501.06,499.34,499.35,6111.0,501.06,501.06,499.34,499.35,6111.0
2022-04-19 15:45:00,499.06,499.84,498.75,499.6,4077.0,499.06,499.84,498.75,499.6,4077.0
2022-04-19 15:50:00,499.76,501.47,499.75,500.89,10631.0,499.76,501.47,499.75,500.89,10631.0
2022-04-19 15:55:00,499.9,501.35,499.68,500.62,10805.0,499.9,501.35,499.68,500.62,10805.0
2022-04-20 09:30:00,505.79,506.52,500.95,501.76,4922.0,505.79,506.52,500.95,501.76,4922.0
2022-04-20 09:35:00,503.46,503.46,502.51,502.53,600.0,503.46,503.46,502.51,502.53,600.0
2022-04-20 09:40:00,503.81,505.83,503.81,505.6,1400.0,503.81,505.83,503.81,505.6,1400.0
2022-04-20 09:45:00,505.53,505.53,503.63,504.09,3400.0,505.53,505.53,503.63,504.09,3400.0
2022-04-20 09:50:00,502.8,502.8,499.74,499.74,3214.0,502.8,502.8,499.74,499.74,3214.0
2022-04-20 09:55:00,499.4,501.25,498.84,500.73,6181.0,499.4,501.25,498.84,500.73,6181.0
2022-04-20 10:00:00,501.85,503.93,501.03,503.01,3550.0,501.85,503.93,501.03,503.01,3550.0
2022-04-20 10:05:00,503.02,505.0,503.02,504.8,1200.0,503.02,505.0,503.02,504.8,1200.0
2022-04-20 10:10:00,504.03,506.15,504.03,506.15,1300.0,504.03,506.15,504.03,506.15,1300.0
2022-04-20 10:15:00,506.15,506.15,503.89,505.28,1000.0,506.15,506.15,503.89,505.28,1000.0
2022-04-20 10:20:00,506.07,506.7,505.83,506.16,1800.0,506.07,506.7,505.83,506.16,1800.0
2022-04-20 10:25:00,506.61,508.52,506.61,508.14,1679.0,506.61,508.52,506.61,508.14,1679.0
2022-04-20 10:30:00,508.1,508.65,506.97,508.36,1003.0,508.1,508.65,506.97,508.36,1003.0
2022-04-20 10:35:00,508.68,511.72,508.68,511.15,2109.0,508.68,511.72,508.68,511.15,2109.0
2022-04-20 10:40:00,510.67,510.67,509.77,509.89,600.0,510.67,510.67,509.77,509.89,600.0
2022-04-20 10:45:00,509.93,512.07,509.92,512.07,3914.0,509.93,512.07,509.92,512.07,3914.0
2022-04-20 10:50:00,512.16,512.62,512.16,512.62,549.0,512.16,512.62,512.16,512.62,549.0
2022-04-20 10:55:00,512.15,512.28,511.68,511.68,1200.0,512.15,512.28,511.68,511.68,1200.0
2022-04-20 11:00:00,511.85,511.87,510.13,510.42,5994.0,511.85,511.87,510.13,510.42,5994.0
2022-04-20 11:05:00,510.42,511.49,510.41,511.37,3836.0,510.42,511.49,510.41,511.37,3836.0
2022-04-20 11:10:00,511.37,511.37,510.22,510.22,300.0,511.37,511.37,510.22,510.22,300.0
2022-04-20 11:15:00,509.86,510.54,508.9,508.9,1491.0,509.86,510.54,508.9,508.9,1491.0
2022-04-20 11:20:00,510.05,510.92,509.94,510.64,1200.0,510.05,510.92,509.94,510.64,1200.0
2022-04-20 11:25:00,511.27,511.56,510.59,510.71,1900.0,511.27,511.56,510.59,510.71,1900.0
2022-04-20 11:30:00,510.32,511.08,510.07,510.37,1600.0,510.32,511.08,510.07,510.37,1600.0
2022-04-20 11:35:00,510.62,511.03,510.43,511.03,300.0,510.62,511.03,510.43,511.03,300.0
2022-04-20 11:40:00,510.8,510.81,510.79,510.79,500.0,510.8,510.81,510.79,510.79,500.0
2022-04-20 11:45:00,510.59,511.02,510.58,510.58,800.0,510.59,511.02,510.58,510.58,800.0
2022-04-20 11:50:00,511.23,511.39,510.91,511.15,1200.0,511.23,511.39,510.91,511.15,1200.0
2022-04-20 11:55:00,511.03,511.68,511.03,511.63,586.0,511.03,511.68,511.03,511.63,586.0
2022-04-20 12:00:00,511.59,511.68,511.03,511.45,1000.0,511.59,511.68,511.03,511.45,1000.0
2022-04-20 12:05:00,511.65,511.78,510.3,510.3,600.0,511.65,511.78,510.3,510.3,600.0
2022-04-20 12:10:00,509.88,510.36,509.61,510.22,500.0,509.88,510.36,509.61,510.22,500.0
2022-04-20 12:15:00,510.63,510.63,510.63,510.63,100.0,510.63,510.63,510.63,510.63,100.0
2022-04-20 12:20:00,510.43,510.43,510.24,510.24,400.0,510.43,510.43,510.24,510.24,400.0
2022-04-20 12:25:00,510.09,510.76,509.98,510.76,500.0,510.09,510.76,509.98,510.76,500.0
2022-04-20 12:30:00,510.91,511.37,510.65,511.37,400.0,510.91,511.37,510.65,511.37,400.0
2022-04-20 12:35:00,511.88,512.83,511.87,512.28,1600.0,511.88,512.83,511.87,512.28,1600.0
2022-04-20 12:40:00,512.55,513.65,512.46,513.65,2192.0,512.55,513.65,512.46,513.65,2192.0
2022-04-20 12:45:00,513.35,513.76,513.34,513.67,656.0,513.35,513.76,513.34,513.67,656.0
2022-04-20 12:50:00,513.82,513.82,513.12,513.62,416.0,513.82,513.82,513.12,513.62,416.0
2022-04-20 12:55:00,513.74,513.98,513.01,513.39,1027.0,513.74,513.98,513.01,513.39,1027.0
2022-04-20 13:00:00,513.7,514.19,513.42,513.89,1222.0,513.7,514.19,513.42,513.89,1222.0
2022-04-20 13:05:00,514.2,514.69,513.36,513.91,2490.0,514.2,514.69,513.36,513.91,2490.0
2022-04-20 13:10:00,513.93,516.22,513.92,515.8,3752.0,513.93,516.22,513.92,515.8,3752.0
2022-04-20 13:15:00,515.46,515.57,515.14,515.28,1000.0,515.46,515.57,515.14,515.28,1000.0
2022-04-20 13:20:00,515.3,515.59,515.16,515.16,1100.0,515.3,515.59,515.16,515.16,1100.0
2022-04-20 13:25:00,515.07,515.92,515.07,515.74,2293.0,515.07,515.92,515.07,515.74,2293.0
2022-04-20 13:30:00,515.62,515.82,514.93,515.2,2586.0,515.62,515.82,514.93,515.2,2586.0
2022-04-20 13:35:00,515.19,515.66,515.18,515.2,381.0,515.19,515.66,515.18,515.2,381.0
2022-04-20 13:40:00,515.77,515.77,514.92,515.13,700.0,515.77,515.77,514.92,515.13,700.0
2022-04-20 13:45:00,515.65,515.65,514.98,514.98,1000.0,515.65,515.65,514.98,514.98,1000.0
2022-04-20 13:50:00,513.96,515.39,513.88,515.07,5200.0,513.96,515.39,513.88,515.07,5200.0
2022-04-20 13:55:00,514.93,516.76,514.71,516.63,4500.0,514.93,516.76,514.71,516.63,4500.0
2022-04-20 14:00:00,516.26,517.04,515.74,515.75,900.0,516.26,517.04,515.74,515.75,900.0
2022-04-20 14:05:00,515.83,515.99,515.55,515.79,800.0,515.83,515.99,515.55,515.79,800.0
2022-04-20 14:10:00,515.35,515.73,515.19,515.34,1300.0,515.35,515.73,515.19,515.34,1300.0
2022-04-20 14:15:00,515.19,515.96,515.15,515.96,1702.0,515.19,515.96,515.15,515.96,1702.0
2022-04-20 14:20:00,515.63,515.9,515.58,515.89,800.0,515.63,515.9,515.58,515.89,800.0
2022-04-20 14:25:00,515.77,515.85,515.18,515.18,1712.0,515.77,515.85,515.18,515.18,1712.0
2022-04-20 14:30:00,515.02,515.33,514.41,514.68,800.0,515.02,515.33,514.41,514.68,800.0
2022-04-20 14:35:00,514.8,514.8,514.24,514.32,300.0,514.8,514.8,514.24,514.32,300.0
2022-04-20 14:40:00,514.58,514.83,513.78,513.78,1654.0,514.58,514.83,513.78,513.78,1654.0
2022-04-20 14:45:00,513.9,514.47,513.64,514.05,1000.0,513.9,514.47,513.64,514.05,1000.0
2022-04-20 14:50:00,513.74,513.74,512.62,512.63,1341.0,513.74,513.74,512.62,512.63,1341.0
2022-04-20 14:55:00,512.43,512.9,512.21,512.85,1862.0,512.43,512.9,512.21,512.85,1862.0
2022-04-20 15:00:00,512.79,514.5,512.79,513.93,1669.0,512.79,514.5,512.79,513.93,1669.0
2022-04-20 15:05:00,513.64,514.0,513.5,513.85,1630.0,513.64,514.0,513.5,513.85,1630.0
2022-04-20 15:10:00,513.85,515.27,513.41,515.26,2292.0,513.85,515.27,513.41,515.26,2292.0
2022-04-20 15:15:00,514.98,515.15,514.54,515.1,2545.0,514.98,515.15,514.54,515.1,2545.0
2022-04-20 15:20:00,514.93,514.93,514.1,514.73,1600.0,514.93,514.93,514.1,514.73,1600.0
2022-04-20 15:25:00,514.79,515.54,514.79,514.93,2391.0,514.79,515.54,514.79,514.93,2391.0
2022-04-20 15:30:00,515.09,515.24,513.63,513.89,4800.0,515.09,515.24,513.63,513.89,4800.0
2022-04-20 15:35:00,513.55,514.75,513.54,514.1,2100.0,513.55,514.75,513.54,514.1,2100.0
2022-04-20 15:40:00,514.37,514.37,513.2,514.1,4332.0,514.37,514.37,513.2,514.1,4332.0
2022-04-20 15:45:00,514.28,515.85,514.28,515.2,4816.0,514.28,515.85,514.28,515.2,4816.0
2022-04-20 15:50:00,515.38,515.38,513.54,513.83,6699.0,515.38,515.38,513.54,513.83,6699.0
2022-04-20 15:55:00,513.3,514.26,513.21,513.39,15688.0,513.3,514.26,513.21,513.39,15688.0
2022-04-21 09:30:00,516.41,517.79,516.03,517.79,2872.0,516.41,517.79,516.03,517.79,2872.0
2022-04-21 09:35:00,516.11,517.8,516.11,517.8,300.0,516.11,517.8,516.11,517.8,300.0
2022-04-21 09:40:00,517.91,517.91,515.96,516.0,500.0,517.91,517.91,515.96,516.0,500.0
2022-04-21 09:45:00,515.85,515.85,514.69,515.14,1440.0,515.85,515.85,514.69,515.14,1440.0
2022-04-21 09:50:00,514.83,514.83,514.44,514.44,400.0,514.83,514.83,514.44,514.44,400.0
2022-04-21 09:55:00,514.17,515.94,514.17,515.08,600.0,514.17,515.94,514.17,515.08,600.0
2022-04-21 10:00:00,514.65,514.65,512.2,513.12,4010.0,514.65,514.65,512.2,513.12,4010.0
2022-04-21 10:05:00,513.17,513.17,511.33,511.72,800.0,513.17,513.17,511.33,511.72,800.0
2022-04-21 10:10:00,511.71,511.87,510.57,510.82,1200.0,511.71,511.87,510.57,510.82,1200.0
2022-04-21 10:15:00,509.96,510.62,508.78,510.13,1000.0,509.96,510.62,508.78,510.13,1000.0
2022-04-21 10:20:00,509.45,509.45,508.32,509.23,900.0,509.45,509.45,508.32,509.23,900.0
2022-04-21 10:25:00,509.71,512.12,509.71,512.12,2839.0,509.71,512.12,509.71,512.12,2839.0
2022-04-21 10:30:00,512.13,512.57,511.64,511.64,1038.0,512.13,512.57,511.64,511.64,1038.0
2022-04-21 10:35:00,512.25,512.31,512.04,512.04,1015.0,512.25,512.31,512.04,512.04,1015.0
2022-04-21 10:40:00,511.34,511.45,510.63,511.36,1339.0,511.34,511.45,510.63,511.36,1339.0
2022-04-21 10:45:00,510.86,511.03,509.34,509.34,400.0,510.86,511.03,509.34,509.34,400.0
2022-04-21 10:50:00,509.34,509.34,509.34,509.34,0.0,509.34,509.34,509.34,509.34,0.0
2022-04-21 10:55:00,507.81,509.16,507.81,508.98,2617.0,507.81,509.16,507.81,508.98,2617.0
2022-04-21 11:00:00,508.9,510.95,508.9,510.95,1850.0,508.9,510.95,508.9,510.95,1850.0
2022-04-21 11:05:00,511.04,511.04,509.28,509.94,1426.0,511.04,511.04,509.28,509.94,1426.0
2022-04-21 11:10:00,510.15,511.16,510.15,510.44,1658.0,510.15,511.16,510.15,510.44,1658.0
2022-04-21 11:15:00,509.99,510.02,508.66,508.66,813.0,509.99,510.02,508.66,508.66,813.0
2022-04-21 11:20:00,508.69,508.97,508.62,508.97,700.0,508.69,508.97,508.62,508.97,700.0
2022-04-21 11:25:00,510.3,510.38,507.96,507.96,838.0,510.3,510.38,507.96,507.96,838.0
2022-04-21 11:30:00,508.24,508.38,507.76,507.76,900.0,508.24,508.38,507.76,507.76,900.0
2022-04-21 11:35:00,506.21,507.03,505.84,505.84,1200.0,506.21,507.03,505.84,505.84,1200.0
2022-04-21 11:40:00,505.8,506.16,505.35,505.35,1521.0,505.8,506.16,505.35,505.35,1521.0
2022-04-21 11:45:00,505.05,505.05,503.57,503.57,2267.0,505.05,505.05,503.57,503.57,2267.0
2022-04-21 11:50:00,503.57,503.61,503.13,503.61,500.0,503.57,503.61,503.13,503.61,500.0
2022-04-21 11:55:00,503.29,503.54,503.14,503.54,300.0,503.29,503.54,503.14,503.54,300.0
2022-04-21 12:00:00,503.22,503.64,502.8,503.64,800.0,503.22,503.64,502.8,503.64,800.0
2022-04-21 12:05:00,503.88,504.52,502.65,502.65,800.0,503.88,504.52,502.65,502.65,800.0
2022-04-21 12:10:00,502.33,503.32,502.26,503.06,1912.0,502.33,503.32,502.26,503.06,1912.0
2022-04-21 12:15:00,502.86,503.74,502.86,503.65,739.0,502.86,503.74,502.86,503.65,739.0
2022-04-21 12:20:00,503.93,503.93,502.49,502.71,700.0,503.93,503.93,502.49,502.71,700.0
2022-04-21 12:25:00,502.59,503.07,502.26,502.51,800.0,502.59,503.07,502.26,502.51,800.0
2022-04-21 12:30:00,502.33,503.19,501.97,502.5,2037.0,502.33,503.19,501.97,502.5,2037.0
2022-04-21 12:35:00,503.09,503.21,502.53,502.83,600.0,503.09,503.21,502.53,502.83,600.0
2022-04-21 12:40:00,503.64,503.64,502.36,502.36,483.0,503.64,503.64,502.36,502.36,483.0
2022-04-21 12:45:00,502.8,502.8,501.87,501.87,600.0,502.8,502.8,501.87,501.87,600.0
2022-04-21 12:50:00,501.32,501.32,500.06,500.06,527.0,501.32,501.32,500.06,500.06,527.0
2022-04-21 12:55:00,501.37,501.37,500.15,500.15,500.0,501.37,501.37,500.15,500.15,500.0
2022-04-21 13:00:00,500.01,500.01,499.16,499.67,1009.0,500.01,500.01,499.16,499.67,1009.0
2022-04-21 13:05:00,499.36,500.12,499.36,499.81,672.0,499.36,500.12,499.36,499.81,672.0
2022-04-21 13:10:00,498.94,500.15,498.94,500.15,866.0,498.94,500.15,498.94,500.15,866.0
2022-04-21 13:15:00,499.8,499.8,498.75,499.25,1000.0,499.8,499.8,498.75,499.25,1000.0
2022-04-21 13:20:00,500.32,502.02,499.99,501.2,1171.0,500.32,502.02,499.99,501.2,1171.0
2022-04-21 13:25:00,500.8,502.12,500.31,502.12,300.0,500.8,502.12,500.31,502.12,300.0
2022-04-21 13:30:00,502.19,502.98,501.24,501.24,1142.0,502.19,502.98,501.24,501.24,1142.0
2022-04-21 13:35:00,500.26,500.26,499.59,499.59,1100.0,500.26,500.26,499.59,499.59,1100.0
2022-04-21 13:40:00,500.31,501.48,500.0,501.48,3261.0,500.31,501.48,500.0,501.48,3261.0
2022-04-21 13:45:00,501.32,502.63,501.32,501.87,920.0,501.32,502.63,501.32,501.87,920.0
2022-04-21 13:50:00,501.46,502.58,501.05,501.2,1100.0,501.46,502.58,501.05,501.2,1100.0
2022-04-21 13:55:00,500.67,501.03,500.19,500.19,753.0,500.67,501.03,500.19,500.19,753.0
2022-04-21 14:00:00,499.4,499.4,498.25,498.25,600.0,499.4,499.4,498.25,498.25,600.0
2022-04-21 14:05:00,497.8,498.53,497.44,498.08,900.0,497.8,498.53,497.44,498.08,900.0
2022-04-21 14:10:00,498.55,498.98,498.22,498.7,900.0,498.55,498.98,498.22,498.7,900.0
2022-04-21 14:15:00,498.16,499.23,497.25,497.25,1298.0,498.16,499.23,497.25,497.25,1298.0
2022-04-21 14:20:00,497.99,498.16,497.99,498.16,200.0,497.99,498.16,497.99,498.16,200.0
2022-04-21 14:25:00,497.24,497.72,497.16,497.16,300.0,497.24,497.72,497.16,497.16,300.0
2022-04-21 14:30:00,497.13,498.65,497.13,498.19,1900.0,497.13,498.65,497.13,498.19,1900.0
2022-04-21 14:35:00,498.25,498.92,498.25,498.32,1000.0,498.25,498.92,498.25,498.32,1000.0
2022-04-21 14:40:00,497.53,498.46,497.31,498.0,1242.0,497.53,498.46,497.31,498.0,1242.0
2022-04-21 14:45:00,497.34,498.6,497.21,497.21,1600.0,497.34,498.6,497.21,497.21,1600.0
2022-04-21 14:50:00,498.02,498.02,497.05,497.31,900.0,498.02,498.02,497.05,497.31,900.0
2022-04-21 14:55:00,497.38,497.38,495.82,495.98,550.0,497.38,497.38,495.82,495.98,550.0
2022-04-21 15:00:00,495.8,495.8,494.99,494.99,500.0,495.8,495.8,494.99,494.99,500.0
2022-04-21 15:05:00,495.02,495.64,494.66,495.07,1100.0,495.02,495.64,494.66,495.07,1100.0
2022-04-21 15:10:00,494.89,496.08,494.89,495.95,2600.0,494.89,496.08,494.89,495.95,2600.0
2022-04-21 15:15:00,495.84,497.93,495.84,497.05,4374.0,495.84,497.93,495.84,497.05,4374.0
2022-04-21 15:20:00,497.03,497.06,496.4,497.06,600.0,497.03,497.06,496.4,497.06,600.0
2022-04-21 15:25:00,497.21,497.21,496.27,496.58,1032.0,497.21,497.21,496.27,496.58,1032.0
2022-04-21 15:30:00,497.4,497.4,496.29,496.29,1289.0,497.4,497.4,496.29,496.29,1289.0
2022-04-21 15:35:00,495.22,495.22,494.02,494.73,2069.0,495.22,495.22,494.02,494.73,2069.0
2022-04-21 15:40:00,494.84,494.95,493.94,494.28,800.0,494.84,494.95,493.94,494.28,800.0
2022-04-21 15:45:00,494.29,494.29,491.91,492.03,2226.0,494.29,494.29,491.91,492.03,2226.0
2022-04-21 15:50:00,491.7,494.11,491.21,492.31,7398.0,491.7,494.11,491.21,492.31,7398.0
2022-04-21 15:55:00,492.73,493.37,492.05,492.85,10100.0,492.73,493.37,492.05,492.85,10100.0
2022-04-22 09:30:00,492.47,494.41,488.98,489.12,6592.0,492.47,494.41,488.98,489.12,6592.0
2022-04-22 09:35:00,488.01,489.45,484.71,484.71,2500.0,488.01,489.45,484.71,484.71,2500.0
2022-04-22 09:40:00,484.5,484.86,483.83,483.83,1000.0,484.5,484.86,483.83,483.83,1000.0
2022-04-22 09:45:00,483.17,485.56,482.47,484.31,2666.0,483.17,485.56,482.47,484.31,2666.0
2022-04-22 09:50:00,484.45,484.65,482.44,482.5,4340.0,484.45,484.65,482.44,482.5,4340.0
2022-04-22 09:55:00,481.82,483.18,480.87,483.18,2586.0,481.82,483.18,480.87,483.18,2586.0
2022-04-22 10:00:00,482.61,485.22,481.85,482.81,2599.0,482.61,485.22,481.85,482.81,2599.0
2022-04-22 10:05:00,483.28,487.14,482.95,487.14,1100.0,483.28,487.14,482.95,487.14,1100.0
2022-04-22 10:10:00,486.22,486.22,483.91,483.91,400.0,486.22,486.22,483.91,483.91,400.0
2022-04-22 10:15:00,483.35,483.35,482.15,482.38,1100.0,483.35,483.35,482.15,482.38,1100.0
2022-04-22 10:20:00,481.52,482.03,481.21,481.58,1400.0,481.52,482.03,481.21,481.58,1400.0
2022-04-22 10:25:00,482.23,482.81,481.13,481.13,1613.0,482.23,482.81,481.13,481.13,1613.0
2022-04-22 10:30:00,481.55,482.33,480.68,482.33,1944.0,481.55,482.33,480.68,482.33,1944.0
2022-04-22 10:35:00,482.27,482.27,481.41,481.87,700.0,482.27,482.27,481.41,481.87,700.0
2022-04-22 10:40:00,481.1,481.97,480.94,481.56,1126.0,481.1,481.97,480.94,481.56,1126.0
2022-04-22 10:45:00,481.67,483.38,481.67,482.78,804.0,481.67,483.38,481.67,482.78,804.0
2022-04-22 10:50:00,481.84,482.48,481.04,481.04,1112.0,481.84,482.48,481.04,481.04,1112.0
2022-04-22 10:55:00,481.14,482.2,481.14,481.5,6923.0,481.14,482.2,481.14,481.5,6923.0
2022-04-22 11:00:00,481.5,482.39,480.98,481.32,1500.0,481.5,482.39,480.98,481.32,1500.0
2022-04-22 11:05:00,480.49,483.82,480.49,483.82,2105.0,480.49,483.82,480.49,483.82,2105.0
2022-04-22 11:10:00,484.15,484.15,482.93,483.02,2239.0,484.15,484.15,482.93,483.02,2239.0
2022-04-22 11:15:00,483.36,483.76,482.16,482.34,4530.0,483.36,483.76,482.16,482.34,4530.0
2022-04-22 11:20:00,482.25,483.11,481.52,481.64,4458.0,482.25,483.11,481.52,481.64,4458.0
2022-04-22 11:25:00,481.37,481.67,480.55,481.15,3704.0,481.37,481.67,480.55,481.15,3704.0
2022-04-22 11:30:00,481.5,481.5,479.52,479.83,9200.0,481.5,481.5,479.52,479.83,9200.0
2022-04-22 11:35:00,479.66,479.75,479.11,479.31,2279.0,479.66,479.75,479.11,479.31,2279.0
2022-04-22 11:40:00,479.42,479.42,478.46,478.46,2933.0,479.42,479.42,478.46,478.46,2933.0
2022-04-22 11:45:00,478.38,478.7,477.01,477.01,6555.0,478.38,478.7,477.01,477.01,6555.0
2022-04-22 11:50:00,476.83,478.1,476.83,477.88,1814.0,476.83,478.1,476.83,477.88,1814.0
2022-04-22 11:55:00,477.65,477.87,477.26,477.26,1700.0,477.65,477.87,477.26,477.26,1700.0
2022-04-22 12:00:00,477.34,477.43,475.85,476.24,3100.0,477.34,477.43,475.85,476.24,3100.0
2022-04-22 12:05:00,477.12,477.33,476.74,477.1,37526.0,477.12,477.33,476.74,477.1,37526.0
2022-04-22 12:10:00,477.06,478.06,476.17,478.06,1794.0,477.06,478.06,476.17,478.06,1794.0
2022-04-22 12:15:00,478.07,478.64,477.48,477.48,1172.0,478.07,478.64,477.48,477.48,1172.0
2022-04-22 12:20:00,478.26,479.33,478.26,479.33,3020.0,478.26,479.33,478.26,479.33,3020.0
2022-04-22 12:25:00,479.63,479.63,478.58,478.73,1482.0,479.63,479.63,478.58,478.73,1482.0
2022-04-22 12:30:00,478.33,479.22,477.87,479.22,2881.0,478.33,479.22,477.87,479.22,2881.0
2022-04-22 12:35:00,479.17,479.48,478.55,478.56,2144.0,479.17,479.48,478.55,478.56,2144.0
2022-04-22 12:40:00,478.87,478.87,477.56,477.71,1718.0,478.87,478.87,477.56,477.71,1718.0
2022-04-22 12:45:00,477.66,478.31,477.36,477.45,2950.0,477.66,478.31,477.36,477.45,2950.0
2022-04-22 12:50:00,477.35,477.35,476.27,476.39,2361.0,477.35,477.35,476.27,476.39,2361.0
2022-04-22 12:55:00,476.41,476.45,475.98,475.98,1163.0,476.41,476.45,475.98,475.98,1163.0
2022-04-22 13:00:00,476.07,476.1,475.0,475.0,1943.0,476.07,476.1,475.0,475.0,1943.0
2022-04-22 13:05:00,475.0,476.14,474.99,476.03,1233.0,475.0,476.14,474.99,476.03,1233.0
2022-04-22 13:10:00,475.94,476.82,475.93,476.82,500.0,475.94,476.82,475.93,476.82,500.0
2022-04-22 13:15:00,476.84,477.79,476.84,477.17,2260.0,476.84,477.79,476.84,477.17,2260.0
2022-04-22 13:20:00,477.09,477.09,476.43,476.79,1304.0,477.09,477.09,476.43,476.79,1304.0
2022-04-22 13:25:00,476.73,478.02,476.37,478.02,890.0,476.73,478.02,476.37,478.02,890.0
2022-04-22 13:30:00,478.0,478.0,477.21,477.21,1300.0,478.0,478.0,477.21,477.21,1300.0
2022-04-22 13:35:00,476.75,477.48,476.45,477.0,2149.0,476.75,477.48,476.45,477.0,2149.0
2022-04-22 13:40:00,476.69,477.63,476.56,477.52,1500.0,476.69,477.63,476.56,477.52,1500.0
2022-04-22 13:45:00,477.48,477.48,477.03,477.1,700.0,477.48,477.48,477.03,477.1,700.0
2022-04-22 13:50:00,477.21,477.27,476.19,476.2,1850.0,477.21,477.27,476.19,476.2,1850.0
2022-04-22 13:55:00,475.96,475.96,475.71,475.71,441.0,475.96,475.96,475.71,475.71,441.0
2022-04-22 14:00:00,475.37,475.37,474.5,474.5,931.0,475.37,475.37,474.5,474.5,931.0
2022-04-22 14:05:00,475.26,475.56,474.79,474.8,1200.0,475.26,475.56,474.79,474.8,1200.0
2022-04-22 14:10:00,474.72,475.24,474.54,474.54,600.0,474.72,475.24,474.54,474.54,600.0
2022-04-22 14:15:00,474.26,476.15,474.26,476.14,1503.0,474.26,476.15,474.26,476.14,1503.0
2022-04-22 14:20:00,475.58,476.19,475.52,475.53,600.0,475.58,476.19,475.52,475.53,600.0
2022-04-22 14:25:00,475.16,475.78,475.15,475.78,1000.0,475.16,475.78,475.15,475.78,1000.0
2022-04-22 14:30:00,475.8,476.64,475.25,476.12,5853.0,475.8,476.64,475.25,476.12,5853.0
2022-04-22 14:35:00,475.98,476.27,475.98,476.06,3136.0,475.98,476.27,475.98,476.06,3136.0
2022-04-22 14:40:00,476.87,477.75,476.87,477.38,2372.0,476.87,477.75,476.87,477.38,2372.0
2022-04-22 14:45:00,477.63,477.63,476.89,477.19,4635.0,477.63,477.63,476.89,477.19,4635.0
2022-04-22 14:50:00,476.85,476.85,476.33,476.71,2929.0,476.85,476.85,476.33,476.71,2929.0
2022-04-22 14:55:00,476.21,476.52,475.79,476.44,4266.0,476.21,476.52,475.79,476.44,4266.0
2022-04-22 15:00:00,476.32,476.58,475.96,475.97,1100.0,476.32,476.58,475.96,475.97,1100.0
2022-04-22 15:05:00,476.06,476.59,475.97,476.27,700.0,476.06,476.59,475.97,476.27,700.0
2022-04-22 15:10:00,475.03,478.31,474.91,478.31,1584.0,475.03,478.31,474.91,478.31,1584.0
2022-04-22 15:15:00,477.81,479.33,477.49,479.11,2535.0,477.81,479.33,477.49,479.11,2535.0
2022-04-22 15:20:00,478.7,478.85,477.03,477.1,1900.0,478.7,478.85,477.03,477.1,1900.0
2022-04-22 15:25:00,476.71,477.3,476.71,476.94,1224.0,476.71,477.3,476.71,476.94,1224.0
2022-04-22 15:30:00,477.19,479.4,477.19,478.89,3100.0,477.19,479.4,477.19,478.89,3100.0
2022-04-22 15:35:00,478.95,479.49,478.49,478.69,3159.0,478.95,479.49,478.49,478.69,3159.0
2022-04-22 15:40:00,478.85,479.34,476.54,476.91,2532.0,478.85,479.34,476.54,476.91,2532.0
2022-04-22 15:45:00,476.8,476.8,474.55,474.56,4039.0,476.8,476.8,474.55,474.56,4039.0
2022-04-22 15:50:00,474.65,474.69,473.2,473.38,7941.0,474.65,474.69,473.2,473.38,7941.0
2022-04-22 15:55:00,473.89,474.33,472.67,472.9,16270.0,473.89,474.33,472.67,472.9,16270.0
2022-04-25 09:30:00,470.24,473.6,468.02,471.81,9534.0,470.24,473.6,468.02,471.81,9534.0
2022-04-25 09:35:00,471.27,475.4,471.27,473.0,29216.0,471.27,475.4,471.27,473.0,29216.0
2022-04-25 09:40:00,472.48,473.5,470.37,470.37,4089.0,472.48,473.5,470.37,470.37,4089.0
2022-04-25 09:45:00,470.04,471.11,468.12,470.86,6270.0,470.04,471.11,468.12,470.86,6270.0
2022-04-25 09:50:00,471.37,471.69,467.76,468.25,3000.0,471.37,471.69,467.76,468.25,3000.0
2022-04-25 09:55:00,467.44,468.06,467.03,467.17,14248.0,467.44,468.06,467.03,467.17,14248.0
2022-04-25 10:00:00,467.17,467.94,466.3,467.17,3001.0,467.17,467.94,466.3,467.17,3001.0
2022-04-25 10:05:00,469.53,470.23,467.79,470.23,23196.0,469.53,470.23,467.79,470.23,23196.0
2022-04-25 10:10:00,470.22,471.04,469.32,469.66,7859.0,470.22,471.04,469.32,469.66,7859.0
2022-04-25 10:15:00,470.14,471.52,470.02,470.87,4102.0,470.14,471.52,470.02,470.87,4102.0
2022-04-25 10:20:00,471.43,473.02,469.19,473.02,18509.0,471.43,473.02,469.19,473.02,18509.0
2022-04-25 10:25:00,473.41,473.66,472.01,472.01,3619.0,473.41,473.66,472.01,472.01,3619.0
2022-04-25 10:30:00,471.45,473.78,471.13,473.37,4922.0,471.45,473.78,471.13,473.37,4922.0
2022-04-25 10:35:00,473.18,473.91,472.54,473.34,2127.0,473.18,473.91,472.54,473.34,2127.0
2022-04-25 10:40:00,471.68,471.68,468.53,468.9,3994.0,471.68,471.68,468.53,468.9,3994.0
2022-04-25 10:45:00,468.9,470.09,468.09,470.09,5599.0,468.9,470.09,468.09,470.09,5599.0
2022-04-25 10:50:00,469.93,469.93,466.29,466.32,3302.0,469.93,469.93,466.29,466.32,3302.0
2022-04-25 10:55:00,466.59,466.95,465.45,466.62,5334.0,466.59,466.95,465.45,466.62,5334.0
2022-04-25 11:00:00,466.98,467.16,465.54,466.89,2100.0,466.98,467.16,465.54,466.89,2100.0
2022-04-25 11:05:00,466.73,468.35,466.39,468.35,800.0,466.73,468.35,466.39,468.35,800.0
2022-04-25 11:10:00,467.43,469.37,467.08,468.23,1402.0,467.43,469.37,467.08,468.23,1402.0
2022-04-25 11:15:00,467.49,467.49,466.16,466.46,1210.0,467.49,467.49,466.16,466.46,1210.0
2022-04-25 11:20:00,468.28,469.49,468.28,469.49,1455.0,468.28,469.49,468.28,469.49,1455.0
2022-04-25 11:25:00,470.82,470.82,468.12,468.24,1349.0,470.82,470.82,468.12,468.24,1349.0
2022-04-25 11:30:00,468.67,468.69,467.29,467.29,1137.0,468.67,468.69,467.29,467.29,1137.0
2022-04-25 11:35:00,469.4,470.47,468.39,468.39,700.0,469.4,470.47,468.39,468.39,700.0
2022-04-25 11:40:00,467.96,467.98,465.95,466.39,1000.0,467.96,467.98,465.95,466.39,1000.0
2022-04-25 11:45:00,465.72,466.36,465.49,466.36,1400.0,465.72,466.36,465.49,466.36,1400.0
2022-04-25 11:50:00,465.72,466.72,465.53,465.96,1411.0,465.72,466.72,465.53,465.96,1411.0
2022-04-25 11:55:00,466.21,466.23,465.49,465.73,1600.0,466.21,466.23,465.49,465.73,1600.0
2022-04-25 12:00:00,465.67,465.99,464.68,465.8,9632.0,465.67,465.99,464.68,465.8,9632.0
2022-04-25 12:05:00,465.72,467.55,465.59,466.89,6841.0,465.72,467.55,465.59,466.89,6841.0
2022-04-25 12:10:00,466.03,467.0,466.02,466.38,1709.0,466.03,467.0,466.02,466.38,1709.0
2022-04-25 12:15:00,466.78,467.57,465.3,465.3,2614.0,466.78,467.57,465.3,465.3,2614.0
2022-04-25 12:20:00,466.12,467.24,466.08,466.3,1705.0,466.12,467.24,466.08,466.3,1705.0
2022-04-25 12:25:00,467.14,467.56,466.19,467.56,6605.0,467.14,467.56,466.19,467.56,6605.0
2022-04-25 12:30:00,466.85,468.86,466.85,468.33,801.0,466.85,468.86,466.85,468.33,801.0
2022-04-25 12:35:00,469.14,469.79,469.14,469.54,900.0,469.14,469.79,469.14,469.54,900.0
2022-04-25 12:40:00,469.09,469.59,467.49,467.66,4356.0,469.09,469.59,467.49,467.66,4356.0
2022-04-25 12:45:00,468.19,469.18,468.07,468.75,1403.0,468.19,469.18,468.07,468.75,1403.0
2022-04-25 12:50:00,470.19,470.19,468.23,468.23,800.0,470.19,470.19,468.23,468.23,800.0
2022-04-25 12:55:00,467.71,468.06,467.44,467.76,700.0,467.71,468.06,467.44,467.76,700.0
2022-04-25 13:00:00,468.43,468.43,467.29,467.54,2121.0,468.43,468.43,467.29,467.54,2121.0
2022-04-25 13:05:00,467.57,467.57,467.57,467.57,100.0,467.57,467.57,467.57,467.57,100.0
2022-04-25 13:10:00,469.88,472.14,469.88,471.72,2138.0,469.88,472.14,469.88,471.72,2138.0
2022-04-25 13:15:00,471.98,472.23,471.25,471.67,1303.0,471.98,472.23,471.25,471.67,1303.0
2022-04-25 13:20:00,471.95,472.0,469.51,469.95,1858.0,471.95,472.0,469.51,469.95,1858.0
2022-04-25 13:25:00,469.29,470.07,468.7,469.71,1031.0,469.29,470.07,468.7,469.71,1031.0
2022-04-25 13:30:00,469.72,470.47,469.08,469.08,1100.0,469.72,470.47,469.08,469.08,1100.0
2022-04-25 13:35:00,467.61,468.5,466.94,468.5,1400.0,467.61,468.5,466.94,468.5,1400.0
2022-04-25 13:40:00,468.18,469.04,468.17,468.77,700.0,468.18,469.04,468.17,468.77,700.0
2022-04-25 13:45:00,468.49,468.96,468.2,468.93,3100.0,468.49,468.96,468.2,468.93,3100.0
2022-04-25 13:50:00,468.94,469.69,468.25,468.95,2893.0,468.94,469.69,468.25,468.95,2893.0
2022-04-25 13:55:00,468.85,469.0,468.23,468.58,2600.0,468.85,469.0,468.23,468.58,2600.0
2022-04-25 14:00:00,468.47,468.47,467.24,467.51,1588.0,468.47,468.47,467.24,467.51,1588.0
2022-04-25 14:05:00,467.96,468.77,467.96,468.77,1432.0,467.96,468.77,467.96,468.77,1432.0
2022-04-25 14:10:00,469.65,469.65,468.25,469.05,1823.0,469.65,469.65,468.25,469.05,1823.0
2022-04-25 14:15:00,470.05,470.16,469.47,469.86,1100.0,470.05,470.16,469.47,469.86,1100.0
2022-04-25 14:20:00,470.29,471.2,470.29,471.19,400.0,470.29,471.2,470.29,471.19,400.0
2022-04-25 14:25:00,471.18,471.18,470.13,470.22,4780.0,471.18,471.18,470.13,470.22,4780.0
2022-04-25 14:30:00,470.13,470.35,469.8,470.05,1400.0,470.13,470.35,469.8,470.05,1400.0
2022-04-25 14:35:00,470.26,470.26,468.33,468.43,2800.0,470.26,470.26,468.33,468.43,2800.0
2022-04-25 14:40:00,468.62,468.87,468.14,468.41,2775.0,468.62,468.87,468.14,468.41,2775.0
2022-04-25 14:45:00,467.88,470.29,467.88,470.18,2700.0,467.88,470.29,467.88,470.18,2700.0
2022-04-25 14:50:00,470.03,470.39,469.77,470.39,1800.0,470.03,470.39,469.77,470.39,1800.0
2022-04-25 14:55:00,470.09,470.72,469.6,469.97,3130.0,470.09,470.72,469.6,469.97,3130.0
2022-04-25 15:00:00,469.85,470.27,467.69,467.69,3212.0,469.85,470.27,467.69,467.69,3212.0
2022-04-25 15:05:00,467.77,468.07,467.02,467.02,11142.0,467.77,468.07,467.02,467.02,11142.0
2022-04-25 15:10:00,466.86,468.24,466.72,468.24,4009.0,466.86,468.24,466.72,468.24,4009.0
2022-04-25 15:15:00,468.69,470.95,468.69,470.95,4579.0,468.69,470.95,468.69,470.95,4579.0
2022-04-25 15:20:00,471.06,471.87,470.93,471.75,3127.0,471.06,471.87,470.93,471.75,3127.0
2022-04-25 15:25:00,471.63,471.7,469.81,471.7,3784.0,471.63,471.7,469.81,471.7,3784.0
2022-04-25 15:30:00,471.5,471.51,470.45,470.97,1914.0,471.5,471.51,470.45,470.97,1914.0
2022-04-25 15:35:00,470.86,471.64,470.85,471.56,2618.0,470.86,471.64,470.85,471.56,2618.0
2022-04-25 15:40:00,471.58,471.75,470.14,471.49,3522.0,471.58,471.75,470.14,471.49,3522.0
2022-04-25 15:45:00,471.45,471.47,469.71,470.49,6913.0,471.45,471.47,469.71,470.49,6913.0
2022-04-25 15:50:00,470.56,472.39,470.55,472.05,4913.0,470.56,472.39,470.55,472.05,4913.0
2022-04-25 15:55:00,472.02,472.33,471.17,472.08,13130.0,472.02,472.33,471.17,472.08,13130.0
2022-04-26 09:30:00,467.91,470.47,466.39,466.39,5978.0,467.91,470.47,466.39,466.39,5978.0
2022-04-26 09:35:00,465.86,466.39,465.02,466.12,1974.0,465.86,466.39,465.02,466.12,1974.0
2022-04-26 09:40:00,466.94,466.95,464.82,465.48,1800.0,466.94,466.95,464.82,465.48,1800.0
2022-04-26 09:45:00,465.36,466.05,464.43,466.05,3480.0,465.36,466.05,464.43,466.05,3480.0
2022-04-26 09:50:00,464.88,465.68,464.46,464.46,2530.0,464.88,465.68,464.46,464.46,2530.0
2022-04-26 09:55:00,464.75,465.74,464.38,464.83,4001.0,464.75,465.74,464.38,464.83,4001.0
2022-04-26 10:00:00,464.84,465.25,463.92,464.2,5350.0,464.84,465.25,463.92,464.2,5350.0
2022-04-26 10:05:00,464.81,465.62,462.93,463.53,4100.0,464.81,465.62,462.93,463.53,4100.0
2022-04-26 10:10:00,463.63,463.63,461.32,461.32,3900.0,463.63,463.63,461.32,461.32,3900.0
2022-04-26 10:15:00,461.37,461.37,459.67,460.22,6360.0,461.37,461.37,459.67,460.22,6360.0
2022-04-26 10:20:00,460.27,462.18,459.63,461.84,3118.0,460.27,462.18,459.63,461.84,3118.0
2022-04-26 10:25:00,461.95,462.01,460.21,462.0,3840.0,461.95,462.01,460.21,462.0,3840.0
2022-04-26 10:30:00,462.1,462.93,461.45,462.07,4300.0,462.1,462.93,461.45,462.07,4300.0
2022-04-26 10:35:00,462.08,463.22,461.25,461.72,5232.0,462.08,463.22,461.25,461.72,5232.0
2022-04-26 10:40:00,461.49,462.39,460.75,462.39,1400.0,461.49,462.39,460.75,462.39,1400.0
2022-04-26 10:45:00,462.21,463.16,461.72,462.28,2998.0,462.21,463.16,461.72,462.28,2998.0
2022-04-26 10:50:00,462.25,462.8,461.31,462.8,4020.0,462.25,462.8,461.31,462.8,4020.0
2022-04-26 10:55:00,462.64,462.88,461.0,461.01,3968.0,462.64,462.88,461.0,461.01,3968.0
2022-04-26 11:00:00,460.67,462.23,460.03,462.22,5604.0,460.67,462.23,460.03,462.22,5604.0
2022-04-26 11:05:00,462.53,462.66,462.22,462.56,2000.0,462.53,462.66,462.22,462.56,2000.0
2022-04-26 11:10:00,462.33,463.96,462.04,463.83,6436.0,462.33,463.96,462.04,463.83,6436.0
2022-04-26 11:15:00,463.56,463.62,460.82,460.82,4633.0,463.56,463.62,460.82,460.82,4633.0
2022-04-26 11:20:00,461.12,464.3,460.85,463.02,3600.0,461.12,464.3,460.85,463.02,3600.0
2022-04-26 11:25:00,462.92,463.37,462.55,462.56,1300.0,462.92,463.37,462.55,462.56,1300.0
2022-04-26 11:30:00,462.12,462.31,461.04,462.17,4361.0,462.12,462.31,461.04,462.17,4361.0
2022-04-26 11:35:00,461.86,461.96,460.46,461.95,3777.0,461.86,461.96,460.46,461.95,3777.0
2022-04-26 11:40:00,461.8,463.36,461.6,463.04,5100.0,461.8,463.36,461.6,463.04,5100.0
2022-04-26 11:45:00,463.8,463.97,463.36,463.85,2166.0,463.8,463.97,463.36,463.85,2166.0
2022-04-26 11:50:00,463.73,463.89,462.97,462.97,3236.0,463.73,463.89,462.97,462.97,3236.0
2022-04-26 11:55:00,462.94,463.07,461.78,462.68,5700.0,462.94,463.07,461.78,462.68,5700.0
2022-04-26 12:00:00,462.8,463.45,462.6,462.68,1883.0,462.8,463.45,462.6,462.68,1883.0
2022-04-26 12:05:00,463.31,463.54,462.71,463.29,3953.0,463.31,463.54,462.71,463.29,3953.0
2022-04-26 12:10:00,463.33,463.33,462.01,462.91,2137.0,463.33,463.33,462.01,462.91,2137.0
2022-04-26 12:15:00,464.07,464.23,462.97,464.0,2600.0,464.07,464.23,462.97,464.0,2600.0
2022-04-26 12:20:00,463.88,464.14,463.24,464.12,2095.0,463.88,464.14,463.24,464.12,2095.0
2022-04-26 12:25:00,464.21,465.51,464.21,464.93,1319.0,464.21,465.51,464.21,464.93,1319.0
2022-04-26 12:30:00,465.18,465.86,464.17,464.18,2194.0,465.18,465.86,464.17,464.18,2194.0
2022-04-26 12:35:00,463.99,464.34,462.9,462.99,3100.0,463.99,464.34,462.9,462.99,3100.0
2022-04-26 12:40:00,463.41,463.75,463.0,463.43,2437.0,463.41,463.75,463.0,463.43,2437.0
2022-04-26 12:45:00,463.29,463.29,462.33,462.63,11943.0,463.29,463.29,462.33,462.63,11943.0
2022-04-26 12:50:00,463.02,463.4,462.38,462.67,4894.0,463.02,463.4,462.38,462.67,4894.0
2022-04-26 12:55:00,462.52,464.07,462.23,463.45,1800.0,462.52,464.07,462.23,463.45,1800.0
2022-04-26 13:00:00,463.31,463.31,460.55,460.72,1200.0,463.31,463.31,460.55,460.72,1200.0
2022-04-26 13:05:00,460.45,461.0,460.45,460.89,1022.0,460.45,461.0,460.45,460.89,1022.0
2022-04-26 13:10:00,460.87,461.15,460.29,460.32,3685.0,460.87,461.15,460.29,460.32,3685.0
2022-04-26 13:15:00,459.95,460.35,459.42,460.09,11328.0,459.95,460.35,459.42,460.09,11328.0
2022-04-26 13:20:00,460.28,460.75,459.93,459.98,14522.0,460.28,460.75,459.93,459.98,14522.0
2022-04-26 13:25:00,460.06,460.56,459.83,459.98,5222.0,460.06,460.56,459.83,459.98,5222.0
2022-04-26 13:30:00,460.03,461.35,459.94,460.88,3841.0,460.03,461.35,459.94,460.88,3841.0
2022-04-26 13:35:00,460.65,460.65,459.67,460.62,1849.0,460.65,460.65,459.67,460.62,1849.0
2022-04-26 13:40:00,460.83,461.55,460.75,461.35,1200.0,460.83,461.55,460.75,461.35,1200.0
2022-04-26 13:45:00,461.91,462.08,460.52,460.52,900.0,461.91,462.08,460.52,460.52,900.0
2022-04-26 13:50:00,460.89,461.05,460.53,460.65,1000.0,460.89,461.05,460.53,460.65,1000.0
2022-04-26 13:55:00,460.3,461.07,460.28,460.35,2400.0,460.3,461.07,460.28,460.35,2400.0
2022-04-26 14:00:00,460.5,462.51,459.92,462.51,11465.0,460.5,462.51,459.92,462.51,11465.0
2022-04-26 14:05:00,462.44,463.4,462.43,462.47,4200.0,462.44,463.4,462.43,462.47,4200.0
2022-04-26 14:10:00,462.37,464.0,462.27,463.52,5917.0,462.37,464.0,462.27,463.52,5917.0
2022-04-26 14:15:00,463.35,464.15,462.88,463.12,12000.0,463.35,464.15,462.88,463.12,12000.0
2022-04-26 14:20:00,462.95,463.27,462.35,462.36,2000.0,462.95,463.27,462.35,462.36,2000.0
2022-04-26 14:25:00,462.36,462.84,461.67,462.79,1516.0,462.36,462.84,461.67,462.79,1516.0
2022-04-26 14:30:00,462.59,462.65,461.91,462.5,1500.0,462.59,462.65,461.91,462.5,1500.0
2022-04-26 14:35:00,462.83,463.34,462.58,462.58,2098.0,462.83,463.34,462.58,462.58,2098.0
2022-04-26 14:40:00,462.52,462.84,461.59,461.63,1200.0,462.52,462.84,461.59,461.63,1200.0
2022-04-26 14:45:00,461.19,461.56,460.98,461.22,700.0,461.19,461.56,460.98,461.22,700.0
2022-04-26 14:50:00,461.58,463.15,461.58,462.34,1635.0,461.58,463.15,461.58,462.34,1635.0
2022-04-26 14:55:00,462.95,463.12,462.44,462.44,2006.0,462.95,463.12,462.44,462.44,2006.0
2022-04-26 15:00:00,462.78,463.16,461.72,461.72,3128.0,462.78,463.16,461.72,461.72,3128.0
2022-04-26 15:05:00,461.8,462.18,461.5,461.71,6452.0,461.8,462.18,461.5,461.71,6452.0
2022-04-26 15:10:00,461.75,462.25,461.32,461.32,2600.0,461.75,462.25,461.32,461.32,2600.0
2022-04-26 15:15:00,460.58,460.58,459.27,459.5,4300.0,460.58,460.58,459.27,459.5,4300.0
2022-04-26 15:20:00,459.62,460.82,459.62,460.17,2533.0,459.62,460.82,459.62,460.17,2533.0
2022-04-26 15:25:00,459.96,460.23,458.71,458.72,4300.0,459.96,460.23,458.71,458.72,4300.0
2022-04-26 15:30:00,458.53,458.63,457.43,457.57,2783.0,458.53,458.63,457.43,457.57,2783.0
2022-04-26 15:35:00,457.17,457.29,456.54,457.16,8116.0,457.17,457.29,456.54,457.16,8116.0
2022-04-26 15:40:00,457.24,457.54,456.26,457.17,8063.0,457.24,457.54,456.26,457.17,8063.0
2022-04-26 15:45:00,457.4,457.5,455.97,456.35,4305.0,457.4,457.5,455.97,456.35,4305.0
2022-04-26 15:50:00,456.23,457.62,455.73,456.37,13630.0,456.23,457.62,455.73,456.37,13630.0
2022-04-26 15:55:00,456.27,456.92,455.34,455.77,34357.0,456.27,456.92,455.34,455.77,34357.0
2022-04-27 09:30:00,455.69,460.35,455.69,457.3,7751.0,455.69,460.35,455.69,457.3,7751.0
2022-04-27 09:35:00,457.18,457.18,455.01,456.1,2725.0,457.18,457.18,455.01,456.1,2725.0
2022-04-27 09:40:00,456.81,458.03,455.8,458.03,4400.0,456.81,458.03,455.8,458.03,4400.0
2022-04-27 09:45:00,458.0,459.57,456.87,459.35,6550.0,458.0,459.57,456.87,459.35,6550.0
2022-04-27 09:50:00,459.45,461.38,458.69,458.89,6437.0,459.45,461.38,458.69,458.89,6437.0
2022-04-27 09:55:00,458.58,458.58,456.33,457.2,3100.0,458.58,458.58,456.33,457.2,3100.0
2022-04-27 10:00:00,457.45,458.07,455.24,455.66,13005.0,457.45,458.07,455.24,455.66,13005.0
2022-04-27 10:05:00,455.51,457.46,454.94,456.06,8020.0,455.51,457.46,454.94,456.06,8020.0
2022-04-27 10:10:00,455.59,455.59,453.14,453.14,2980.0,455.59,455.59,453.14,453.14,2980.0
2022-04-27 10:15:00,452.9,453.59,452.35,453.42,5421.0,452.9,453.59,452.35,453.42,5421.0
2022-04-27 10:20:00,453.42,454.13,451.85,453.26,6203.0,453.42,454.13,451.85,453.26,6203.0
2022-04-27 10:25:00,453.75,453.75,450.0,450.06,5312.0,453.75,453.75,450.0,450.06,5312.0
2022-04-27 10:30:00,449.83,450.25,448.83,450.01,9599.0,449.83,450.25,448.83,450.01,9599.0
2022-04-27 10:35:00,449.89,451.46,449.79,450.93,8167.0,449.89,451.46,449.79,450.93,8167.0
2022-04-27 10:40:00,450.93,451.46,450.15,450.97,6963.0,450.93,451.46,450.15,450.97,6963.0
2022-04-27 10:45:00,450.61,452.43,450.43,452.29,3314.0,450.61,452.43,450.43,452.29,3314.0
2022-04-27 10:50:00,452.53,452.53,449.03,449.38,2393.0,452.53,452.53,449.03,449.38,2393.0
2022-04-27 10:55:00,448.32,449.16,448.07,448.5,2202.0,448.32,449.16,448.07,448.5,2202.0
2022-04-27 11:00:00,448.69,450.84,448.15,448.57,2600.0,448.69,450.84,448.15,448.57,2600.0
2022-04-27 11:05:00,447.49,447.92,446.9,447.25,1825.0,447.49,447.92,446.9,447.25,1825.0
2022-04-27 11:10:00,446.93,448.69,446.15,447.17,3700.0,446.93,448.69,446.15,447.17,3700.0
2022-04-27 11:15:00,446.81,448.25,446.8,448.25,2600.0,446.81,448.25,446.8,448.25,2600.0
2022-04-27 11:20:00,448.23,449.07,446.25,448.71,2100.0,448.23,449.07,446.25,448.71,2100.0
2022-04-27 11:25:00,448.42,449.83,448.3,449.83,1500.0,448.42,449.83,448.3,449.83,1500.0
2022-04-27 11:30:00,449.93,450.56,449.48,450.0,5911.0,449.93,450.56,449.48,450.0,5911.0
2022-04-27 11:35:00,450.0,450.31,448.37,448.37,5486.0,450.0,450.31,448.37,448.37,5486.0
2022-04-27 11:40:00,448.3,448.93,447.82,447.82,1500.0,448.3,448.93,447.82,447.82,1500.0
2022-04-27 11:45:00,447.73,447.88,446.52,447.47,4140.0,447.73,447.88,446.52,447.47,4140.0
2022-04-27 11:50:00,447.88,447.88,446.34,446.64,7105.0,447.88,447.88,446.34,446.64,7105.0
2022-04-27 11:55:00,446.81,447.69,446.59,447.5,2000.0,446.81,447.69,446.59,447.5,2000.0
2022-04-27 12:00:00,447.44,447.9,445.72,446.75,3315.0,447.44,447.9,445.72,446.75,3315.0
2022-04-27 12:05:00,447.2,448.02,447.2,448.02,1102.0,447.2,448.02,447.2,448.02,1102.0
2022-04-27 12:10:00,447.97,448.89,447.97,448.28,3073.0,447.97,448.89,447.97,448.28,3073.0
2022-04-27 12:15:00,448.09,449.05,448.0,448.57,4836.0,448.09,449.05,448.0,448.57,4836.0
2022-04-27 12:20:00,449.7,452.24,449.7,451.67,23457.0,449.7,452.24,449.7,451.67,23457.0
2022-04-27 12:25:00,451.26,451.7,450.41,450.93,6781.0,451.26,451.7,450.41,450.93,6781.0
2022-04-27 12:30:00,451.64,452.22,451.16,451.55,5972.0,451.64,452.22,451.16,451.55,5972.0
2022-04-27 12:35:00,451.55,451.65,450.8,451.65,6741.0,451.55,451.65,450.8,451.65,6741.0
2022-04-27 12:40:00,451.95,452.73,450.94,452.0,14700.0,451.95,452.73,450.94,452.0,14700.0
2022-04-27 12:45:00,451.9,452.4,451.24,451.61,6224.0,451.9,452.4,451.24,451.61,6224.0
2022-04-27 12:50:00,452.0,452.42,451.82,452.35,5577.0,452.0,452.42,451.82,452.35,5577.0
2022-04-27 12:55:00,452.49,452.74,452.14,452.71,3750.0,452.49,452.74,452.14,452.71,3750.0
2022-04-27 13:00:00,452.81,453.68,450.85,453.39,21057.0,452.81,453.68,450.85,453.39,21057.0
2022-04-27 13:05:00,453.77,453.9,451.67,451.99,1200.0,453.77,453.9,451.67,451.99,1200.0
2022-04-27 13:10:00,451.42,452.79,451.19,452.55,3269.0,451.42,452.79,451.19,452.55,3269.0
2022-04-27 13:15:00,452.53,453.19,452.53,452.87,1115.0,452.53,453.19,452.53,452.87,1115.0
2022-04-27 13:20:00,452.98,454.42,452.98,453.43,1800.0,452.98,454.42,452.98,453.43,1800.0
2022-04-27 13:25:00,453.88,456.06,453.24,456.06,2700.0,453.88,456.06,453.24,456.06,2700.0
2022-04-27 13:30:00,455.78,456.43,455.24,455.77,3200.0,455.78,456.43,455.24,455.77,3200.0
2022-04-27 13:35:00,455.98,456.45,454.44,454.78,1802.0,455.98,456.45,454.44,454.78,1802.0
2022-04-27 13:40:00,454.59,455.78,454.15,455.54,4600.0,454.59,455.78,454.15,455.54,4600.0
2022-04-27 13:45:00,455.55,457.64,455.54,457.64,15812.0,455.55,457.64,455.54,457.64,15812.0
2022-04-27 13:50:00,457.97,459.37,457.93,459.37,2302.0,457.97,459.37,457.93,459.37,2302.0
2022-04-27 13:55:00,459.73,459.73,458.36,458.71,1566.0,459.73,459.73,458.36,458.71,1566.0
2022-04-27 14:00:00,458.15,458.15,456.16,456.2,2120.0,458.15,458.15,456.16,456.2,2120.0
2022-04-27 14:05:00,456.49,457.0,456.47,456.47,1500.0,456.49,457.0,456.47,456.47,1500.0
2022-04-27 14:10:00,456.4,456.8,455.79,456.55,2300.0,456.4,456.8,455.79,456.55,2300.0
2022-04-27 14:15:00,455.74,455.99,454.74,455.36,2100.0,455.74,455.99,454.74,455.36,2100.0
2022-04-27 14:20:00,455.39,455.96,454.8,454.8,1800.0,455.39,455.96,454.8,454.8,1800.0
2022-04-27 14:25:00,454.38,455.07,454.03,455.07,1400.0,454.38,455.07,454.03,455.07,1400.0
2022-04-27 14:30:00,454.85,455.62,454.6,455.19,2307.0,454.85,455.62,454.6,455.19,2307.0
2022-04-27 14:35:00,454.77,454.77,452.27,453.37,1535.0,454.77,454.77,452.27,453.37,1535.0
2022-04-27 14:40:00,454.28,455.03,454.21,454.79,1400.0,454.28,455.03,454.21,454.79,1400.0
2022-04-27 14:45:00,455.07,455.07,452.96,453.71,2195.0,455.07,455.07,452.96,453.71,2195.0
2022-04-27 14:50:00,453.04,453.45,452.07,452.59,1300.0,453.04,453.45,452.07,452.59,1300.0
2022-04-27 14:55:00,451.86,452.02,451.0,451.06,2187.0,451.86,452.02,451.0,451.06,2187.0
2022-04-27 15:00:00,451.03,452.07,450.25,451.22,1939.0,451.03,452.07,450.25,451.22,1939.0
2022-04-27 15:05:00,451.01,451.52,450.21,450.66,2708.0,451.01,451.52,450.21,450.66,2708.0
2022-04-27 15:10:00,450.49,451.42,450.08,450.66,3410.0,450.49,451.42,450.08,450.66,3410.0
2022-04-27 15:15:00,451.62,451.62,449.68,449.98,2718.0,451.62,451.62,449.68,449.98,2718.0
2022-04-27 15:20:00,450.16,450.16,448.79,449.59,2510.0,450.16,450.16,448.79,449.59,2510.0
2022-04-27 15:25:00,449.94,450.11,449.18,449.59,4500.0,449.94,450.11,449.18,449.59,4500.0
2022-04-27 15:30:00,449.72,449.9,449.01,449.46,3700.0,449.72,449.9,449.01,449.46,3700.0
2022-04-27 15:35:00,449.12,449.92,447.71,448.14,3494.0,449.12,449.92,447.71,448.14,3494.0
2022-04-27 15:40:00,448.51,449.14,447.57,448.91,1800.0,448.51,449.14,447.57,448.91,1800.0
2022-04-27 15:45:00,449.13,449.36,447.22,447.61,5611.0,449.13,449.36,447.22,447.61,5611.0
2022-04-27 15:50:00,446.0,447.08,445.88,446.92,11371.0,446.0,447.08,445.88,446.92,11371.0
2022-04-27 15:55:00,447.23,447.94,446.48,446.85,16343.0,447.23,447.94,446.48,446.85,16343.0
2022-04-28 09:30:00,451.73,453.09,444.82,448.08,13184.0,451.73,453.09,444.82,448.08,13184.0
2022-04-28 09:35:00,448.9,449.65,445.26,445.9,3101.0,448.9,449.65,445.26,445.9,3101.0
2022-04-28 09:40:00,445.5,446.18,444.47,445.61,4366.0,445.5,446.18,444.47,445.61,4366.0
2022-04-28 09:45:00,445.66,447.73,445.21,446.58,4797.0,445.66,447.73,445.21,446.58,4797.0
2022-04-28 09:50:00,446.46,448.18,444.99,448.18,4830.0,446.46,448.18,444.99,448.18,4830.0
2022-04-28 09:55:00,448.5,448.74,446.67,446.67,2300.0,448.5,448.74,446.67,446.67,2300.0
2022-04-28 10:00:00,448.74,448.74,442.83,446.16,8448.0,448.74,448.74,442.83,446.16,8448.0
2022-04-28 10:05:00,446.23,450.13,445.41,450.13,9448.0,446.23,450.13,445.41,450.13,9448.0
2022-04-28 10:10:00,450.33,452.59,447.12,447.78,11249.0,450.33,452.59,447.12,447.78,11249.0
2022-04-28 10:15:00,446.98,449.24,446.47,449.24,3517.0,446.98,449.24,446.47,449.24,3517.0
2022-04-28 10:20:00,449.05,449.05,447.05,447.46,3164.0,449.05,449.05,447.05,447.46,3164.0
2022-04-28 10:25:00,447.59,447.79,445.44,445.44,4704.0,447.59,447.79,445.44,445.44,4704.0
2022-04-28 10:30:00,445.65,446.0,444.81,445.37,5000.0,445.65,446.0,444.81,445.37,5000.0
2022-04-28 10:35:00,445.66,446.2,445.25,445.81,1601.0,445.66,446.2,445.25,445.81,1601.0
2022-04-28 10:40:00,445.12,446.32,445.11,446.17,1984.0,445.12,446.32,445.11,446.17,1984.0
2022-04-28 10:45:00,446.31,446.81,444.79,445.68,4300.0,446.31,446.81,444.79,445.68,4300.0
2022-04-28 10:50:00,445.17,445.72,445.0,445.72,1131.0,445.17,445.72,445.0,445.72,1131.0
2022-04-28 10:55:00,446.4,447.38,446.24,446.91,2380.0,446.4,447.38,446.24,446.91,2380.0
2022-04-28 11:00:00,446.85,447.28,446.21,446.27,4600.0,446.85,447.28,446.21,446.27,4600.0
2022-04-28 11:05:00,446.8,448.14,446.8,448.14,1896.0,446.8,448.14,446.8,448.14,1896.0
2022-04-28 11:10:00,447.55,448.01,447.21,447.84,9569.0,447.55,448.01,447.21,447.84,9569.0
2022-04-28 11:15:00,448.01,448.15,445.62,446.0,18923.0,448.01,448.15,445.62,446.0,18923.0
2022-04-28 11:20:00,445.81,446.55,445.53,446.01,3350.0,445.81,446.55,445.53,446.01,3350.0
2022-04-28 11:25:00,446.25,446.35,444.56,445.05,2900.0,446.25,446.35,444.56,445.05,2900.0
2022-04-28 11:30:00,445.3,446.4,444.09,444.22,4300.0,445.3,446.4,444.09,444.22,4300.0
2022-04-28 11:35:00,444.27,444.27,443.43,443.63,2553.0,444.27,444.27,443.43,443.63,2553.0
2022-04-28 11:40:00,443.59,443.97,442.57,442.57,3100.0,443.59,443.97,442.57,442.57,3100.0
2022-04-28 11:45:00,442.44,442.44,441.29,441.3,4233.0,442.44,442.44,441.29,441.3,4233.0
2022-04-28 11:50:00,441.27,441.51,440.41,441.15,8800.0,441.27,441.51,440.41,441.15,8800.0
2022-04-28 11:55:00,441.11,441.51,440.31,441.51,39450.0,441.11,441.51,440.31,441.51,39450.0
2022-04-28 12:00:00,441.99,443.18,441.99,443.03,3532.0,441.99,443.18,441.99,443.03,3532.0
2022-04-28 12:05:00,442.79,442.79,441.3,441.53,2900.0,442.79,442.79,441.3,441.53,2900.0
2022-04-28 12:10:00,441.36,442.76,440.56,442.76,1900.0,441.36,442.76,440.56,442.76,1900.0
2022-04-28 12:15:00,442.78,443.73,442.69,443.25,2248.0,442.78,443.73,442.69,443.25,2248.0
2022-04-28 12:20:00,443.3,445.25,443.29,445.07,3349.0,443.3,445.25,443.29,445.07,3349.0
2022-04-28 12:25:00,445.66,446.41,445.66,446.18,1562.0,445.66,446.41,445.66,446.18,1562.0
2022-04-28 12:30:00,446.34,446.8,446.17,446.5,1300.0,446.34,446.8,446.17,446.5,1300.0
2022-04-28 12:35:00,446.63,446.88,446.44,446.62,3000.0,446.63,446.88,446.44,446.62,3000.0
2022-04-28 12:40:00,446.79,448.3,446.79,448.22,1700.0,446.79,448.3,446.79,448.22,1700.0
2022-04-28 12:45:00,448.28,448.97,447.09,447.49,6474.0,448.28,448.97,447.09,447.49,6474.0
2022-04-28 12:50:00,447.86,449.18,447.01,448.91,3300.0,447.86,449.18,447.01,448.91,3300.0
2022-04-28 12:55:00,448.83,450.72,448.61,450.63,5238.0,448.83,450.72,448.61,450.63,5238.0
2022-04-28 13:00:00,450.73,452.36,450.5,452.29,4808.0,450.73,452.36,450.5,452.29,4808.0
2022-04-28 13:05:00,451.77,452.04,451.5,451.92,2400.0,451.77,452.04,451.5,451.92,2400.0
2022-04-28 13:10:00,451.87,452.31,451.53,452.27,3760.0,451.87,452.31,451.53,452.27,3760.0
2022-04-28 13:15:00,452.4,452.62,451.71,451.87,3357.0,452.4,452.62,451.71,451.87,3357.0
2022-04-28 13:20:00,451.72,452.15,451.2,451.94,6632.0,451.72,452.15,451.2,451.94,6632.0
2022-04-28 13:25:00,451.9,452.05,451.49,451.86,3844.0,451.9,452.05,451.49,451.86,3844.0
2022-04-28 13:30:00,451.76,452.1,450.74,451.35,13900.0,451.76,452.1,450.74,451.35,13900.0
2022-04-28 13:35:00,451.68,452.4,450.88,451.57,10420.0,451.68,452.4,450.88,451.57,10420.0
2022-04-28 13:40:00,451.63,451.63,450.73,451.11,2635.0,451.63,451.63,450.73,451.11,2635.0
2022-04-28 13:45:00,451.15,451.23,450.04,450.27,5029.0,451.15,451.23,450.04,450.27,5029.0
2022-04-28 13:50:00,450.3,450.3,448.7,449.66,3286.0,450.3,450.3,448.7,449.66,3286.0
2022-04-28 13:55:00,450.3,450.76,449.31,449.88,10450.0,450.3,450.76,449.31,449.88,10450.0
2022-04-28 14:00:00,449.86,450.33,448.86,450.15,7627.0,449.86,450.33,448.86,450.15,7627.0
2022-04-28 14:05:00,450.29,450.29,449.05,449.94,4872.0,450.29,450.29,449.05,449.94,4872.0
2022-04-28 14:10:00,450.29,451.23,449.7,450.62,2400.0,450.29,451.23,449.7,450.62,2400.0
2022-04-28 14:15:00,450.83,450.83,449.53,449.53,7337.0,450.83,450.83,449.53,449.53,7337.0
2022-04-28 14:20:00,449.98,449.98,449.0,449.0,3361.0,449.98,449.98,449.0,449.0,3361.0
2022-04-28 14:25:00,448.95,449.48,448.69,449.27,13194.0,448.95,449.48,448.69,449.27,13194.0
2022-04-28 14:30:00,449.42,450.45,449.32,450.05,6137.0,449.42,450.45,449.32,450.05,6137.0
2022-04-28 14:35:00,450.63,451.19,450.63,451.04,2478.0,450.63,451.19,450.63,451.04,2478.0
2022-04-28 14:40:00,451.0,451.58,451.0,451.51,2710.0,451.0,451.58,451.0,451.51,2710.0
2022-04-28 14:45:00,451.12,451.74,451.02,451.74,3810.0,451.12,451.74,451.02,451.74,3810.0
2022-04-28 14:50:00,451.62,452.18,450.79,451.03,5339.0,451.62,452.18,450.79,451.03,5339.0
2022-04-28 14:55:00,450.78,452.06,450.63,451.84,6808.0,450.78,452.06,450.63,451.84,6808.0
2022-04-28 15:00:00,451.85,452.43,451.38,451.72,8110.0,451.85,452.43,451.38,451.72,8110.0
2022-04-28 15:05:00,451.89,452.32,451.84,451.92,2600.0,451.89,452.32,451.84,451.92,2600.0
2022-04-28 15:10:00,451.57,451.94,451.4,451.93,5157.0,451.57,451.94,451.4,451.93,5157.0
2022-04-28 15:15:00,451.65,452.06,451.33,452.06,4451.0,451.65,452.06,451.33,452.06,4451.0
2022-04-28 15:20:00,452.01,452.94,451.78,452.52,5242.0,452.01,452.94,451.78,452.52,5242.0
2022-04-28 15:25:00,452.53,452.68,451.61,451.74,7733.0,452.53,452.68,451.61,451.74,7733.0
2022-04-28 15:30:00,451.86,451.86,450.38,450.38,5851.0,451.86,451.86,450.38,450.38,5851.0
2022-04-28 15:35:00,450.35,451.08,449.65,449.99,7842.0,450.35,451.08,449.65,449.99,7842.0
2022-04-28 15:40:00,450.02,451.09,449.54,449.54,6300.0,450.02,451.09,449.54,449.54,6300.0
2022-04-28 15:45:00,449.38,450.4,449.09,449.77,7299.0,449.38,450.4,449.09,449.77,7299.0
2022-04-28 15:50:00,449.67,449.67,447.23,448.5,18792.0,449.67,449.67,447.23,448.5,18792.0
2022-04-28 15:55:00,448.48,448.96,447.07,448.35,65194.0,448.48,448.96,447.07,448.35,65194.0
2022-04-29 09:30:00,446.47,449.43,444.34,448.0,7338.0,446.47,449.43,444.34,448.0,7338.0
2022-04-29 09:35:00,449.9,449.9,445.71,447.2,1300.0,449.9,449.9,445.71,447.2,1300.0
2022-04-29 09:40:00,446.38,448.22,445.73,445.73,2300.0,446.38,448.22,445.73,445.73,2300.0
2022-04-29 09:45:00,445.35,448.31,445.01,448.31,900.0,445.35,448.31,445.01,448.31,900.0
2022-04-29 09:50:00,449.85,449.97,448.36,449.36,2053.0,449.85,449.97,448.36,449.36,2053.0
2022-04-29 09:55:00,451.63,454.07,451.63,453.01,1300.0,451.63,454.07,451.63,453.01,1300.0
2022-04-29 10:00:00,452.8,454.2,452.47,454.2,1300.0,452.8,454.2,452.47,454.2,1300.0
2022-04-29 10:05:00,453.93,454.59,451.88,452.46,2059.0,453.93,454.59,451.88,452.46,2059.0
2022-04-29 10:10:00,452.47,453.05,451.17,452.63,1400.0,452.47,453.05,451.17,452.63,1400.0
2022-04-29 10:15:00,452.75,453.45,451.3,451.52,10754.0,452.75,453.45,451.3,451.52,10754.0
2022-04-29 10:20:00,451.6,452.7,451.08,451.54,3600.0,451.6,452.7,451.08,451.54,3600.0
2022-04-29 10:25:00,451.76,452.02,451.31,451.54,4126.0,451.76,452.02,451.31,451.54,4126.0
2022-04-29 10:30:00,451.68,452.09,451.42,451.84,2700.0,451.68,452.09,451.42,451.84,2700.0
2022-04-29 10:35:00,451.71,452.04,450.31,451.39,1700.0,451.71,452.04,450.31,451.39,1700.0
2022-04-29 10:40:00,451.19,451.19,449.35,449.89,3860.0,451.19,451.19,449.35,449.89,3860.0
2022-04-29 10:45:00,449.6,449.63,446.97,446.98,3453.0,449.6,449.63,446.97,446.98,3453.0
2022-04-29 10:50:00,447.26,448.74,446.83,448.74,2150.0,447.26,448.74,446.83,448.74,2150.0
2022-04-29 10:55:00,449.06,449.91,447.13,448.03,4600.0,449.06,449.91,447.13,448.03,4600.0
2022-04-29 11:00:00,448.22,449.02,447.8,448.96,2000.0,448.22,449.02,447.8,448.96,2000.0
2022-04-29 11:05:00,449.01,449.99,448.57,449.19,2852.0,449.01,449.99,448.57,449.19,2852.0
2022-04-29 11:10:00,448.77,448.87,447.52,448.67,3475.0,448.77,448.87,447.52,448.67,3475.0
2022-04-29 11:15:00,448.46,448.55,447.72,448.06,4077.0,448.46,448.55,447.72,448.06,4077.0
2022-04-29 11:20:00,448.34,448.59,447.13,448.3,1800.0,448.34,448.59,447.13,448.3,1800.0
2022-04-29 11:25:00,448.3,448.5,446.94,447.4,2245.0,448.3,448.5,446.94,447.4,2245.0
2022-04-29 11:30:00,447.32,448.8,447.02,447.02,2400.0,447.32,448.8,447.02,447.02,2400.0
2022-04-29 11:35:00,447.45,447.83,446.9,446.9,1274.0,447.45,447.83,446.9,446.9,1274.0
2022-04-29 11:40:00,446.54,448.5,446.54,448.06,600.0,446.54,448.5,446.54,448.06,600.0
2022-04-29 11:45:00,447.9,448.65,446.47,446.75,1100.0,447.9,448.65,446.47,446.75,1100.0
2022-04-29 11:50:00,447.32,447.65,446.45,446.61,1100.0,447.32,447.65,446.45,446.61,1100.0
2022-04-29 11:55:00,446.48,446.48,444.87,444.87,1500.0,446.48,446.48,444.87,444.87,1500.0
2022-04-29 12:00:00,444.37,445.05,444.01,444.17,3425.0,444.37,445.05,444.01,444.17,3425.0
2022-04-29 12:05:00,443.74,444.02,442.65,443.16,1958.0,443.74,444.02,442.65,443.16,1958.0
2022-04-29 12:10:00,442.96,443.55,442.65,442.66,2300.0,442.96,443.55,442.65,442.66,2300.0
2022-04-29 12:15:00,442.72,443.14,442.26,442.26,1290.0,442.72,443.14,442.26,442.26,1290.0
2022-04-29 12:20:00,442.46,443.45,442.41,443.26,1510.0,442.46,443.45,442.41,443.26,1510.0
2022-04-29 12:25:00,443.19,443.32,442.14,442.43,1700.0,443.19,443.32,442.14,442.43,1700.0
2022-04-29 12:30:00,442.04,442.31,441.47,441.53,2592.0,442.04,442.31,441.47,441.53,2592.0
2022-04-29 12:35:00,441.72,441.72,440.25,440.35,6700.0,441.72,441.72,440.25,440.35,6700.0
2022-04-29 12:40:00,440.44,440.44,439.53,439.77,3395.0,440.44,440.44,439.53,439.77,3395.0
2022-04-29 12:45:00,439.94,440.56,439.47,440.56,1200.0,439.94,440.56,439.47,440.56,1200.0
2022-04-29 12:50:00,440.33,440.86,439.67,440.12,3633.0,440.33,440.86,439.67,440.12,3633.0
2022-04-29 12:55:00,440.38,440.7,440.06,440.49,900.0,440.38,440.7,440.06,440.49,900.0
2022-04-29 13:00:00,440.54,441.02,440.49,441.02,1447.0,440.54,441.02,440.49,441.02,1447.0
2022-04-29 13:05:00,440.64,440.64,438.64,438.64,1900.0,440.64,440.64,438.64,438.64,1900.0
2022-04-29 13:10:00,438.63,439.42,438.45,439.2,1495.0,438.63,439.42,438.45,439.2,1495.0
2022-04-29 13:15:00,439.82,440.25,439.07,439.88,1300.0,439.82,440.25,439.07,439.88,1300.0
2022-04-29 13:20:00,439.42,441.13,439.42,440.85,2348.0,439.42,441.13,439.42,440.85,2348.0
2022-04-29 13:25:00,441.56,441.56,440.02,440.02,5713.0,441.56,441.56,440.02,440.02,5713.0
2022-04-29 13:30:00,440.12,441.53,440.12,440.34,3107.0,440.12,441.53,440.12,440.34,3107.0
2022-04-29 13:35:00,440.47,441.54,439.97,439.97,2600.0,440.47,441.54,439.97,439.97,2600.0
2022-04-29 13:40:00,439.88,439.88,438.77,439.18,3819.0,439.88,439.88,438.77,439.18,3819.0
2022-04-29 13:45:00,439.37,439.37,438.57,439.03,3090.0,439.37,439.37,438.57,439.03,3090.0
2022-04-29 13:50:00,439.03,439.9,439.0,439.48,2149.0,439.03,439.9,439.0,439.48,2149.0
2022-04-29 13:55:00,438.89,439.14,438.89,439.14,1336.0,438.89,439.14,438.89,439.14,1336.0
2022-04-29 14:00:00,439.23,439.23,438.02,438.05,1000.0,439.23,439.23,438.02,438.05,1000.0
2022-04-29 14:05:00,438.13,439.0,437.7,438.63,4672.0,438.13,439.0,437.7,438.63,4672.0
2022-04-29 14:10:00,438.75,439.6,438.42,439.29,4691.0,438.75,439.6,438.42,439.29,4691.0
2022-04-29 14:15:00,440.15,441.16,439.87,440.25,2526.0,440.15,441.16,439.87,440.25,2526.0
2022-04-29 14:20:00,440.04,440.04,439.17,439.49,1700.0,440.04,440.04,439.17,439.49,1700.0
2022-04-29 14:25:00,439.66,440.14,439.44,439.84,1600.0,439.66,440.14,439.44,439.84,1600.0
2022-04-29 14:30:00,439.68,440.21,439.09,439.51,2200.0,439.68,440.21,439.09,439.51,2200.0
2022-04-29 14:35:00,439.67,439.68,438.56,438.86,1780.0,439.67,439.68,438.56,438.86,1780.0
2022-04-29 14:40:00,439.29,439.29,438.2,438.84,1300.0,439.29,439.29,438.2,438.84,1300.0
2022-04-29 14:45:00,438.45,438.57,437.62,437.62,3001.0,438.45,438.57,437.62,437.62,3001.0
2022-04-29 14:50:00,437.82,438.0,436.85,437.0,6277.0,437.82,438.0,436.85,437.0,6277.0
2022-04-29 14:55:00,436.72,437.77,436.72,437.42,5300.0,436.72,437.77,436.72,437.42,5300.0
2022-04-29 15:00:00,437.31,437.83,437.0,437.05,2400.0,437.31,437.83,437.0,437.05,2400.0
2022-04-29 15:05:00,437.23,437.23,435.65,435.65,3620.0,437.23,437.23,435.65,435.65,3620.0
2022-04-29 15:10:00,435.95,435.95,434.92,435.0,14207.0,435.95,435.95,434.92,435.0,14207.0
2022-04-29 15:15:00,435.15,435.54,434.81,435.42,4353.0,435.15,435.54,434.81,435.42,4353.0
2022-04-29 15:20:00,434.88,435.16,433.94,434.93,2150.0,434.88,435.16,433.94,434.93,2150.0
2022-04-29 15:25:00,434.9,435.33,433.94,434.04,2037.0,434.9,435.33,433.94,434.04,2037.0
2022-04-29 15:30:00,433.78,435.11,433.68,434.6,4557.0,433.78,435.11,433.68,434.6,4557.0
2022-04-29 15:35:00,434.21,434.79,433.72,434.53,3525.0,434.21,434.79,433.72,434.53,3525.0
2022-04-29 15:40:00,434.69,434.81,433.0,433.2,5918.0,434.69,434.81,433.0,433.2,5918.0
2022-04-29 15:45:00,433.06,433.06,431.49,431.78,5235.0,433.06,433.06,431.49,431.78,5235.0
2022-04-29 15:50:00,430.86,431.35,429.44,429.44,17475.0,430.86,431.35,429.44,429.44,17475.0
2022-04-29 15:55:00,429.99,431.12,429.13,430.48,38942.0,429.99,431.12,429.13,430.48,38942.0
2022-05-02 09:30:00,429.37,431.57,428.11,429.48,10809.0,429.37,431.57,428.11,429.48,10809.0
2022-05-02 09:35:00,427.57,429.74,426.48,429.71,4814.0,427.57,429.74,426.48,429.71,4814.0
2022-05-02 09:40:00,430.65,434.75,429.79,433.67,4196.0,430.65,434.75,429.79,433.67,4196.0
2022-05-02 09:45:00,433.22,434.12,430.19,430.19,5681.0,433.22,434.12,430.19,430.19,5681.0
2022-05-02 09:50:00,429.6,431.48,429.27,431.1,4200.0,429.6,431.48,429.27,431.1,4200.0
2022-05-02 09:55:00,431.41,433.05,430.74,432.69,4176.0,431.41,433.05,430.74,432.69,4176.0
2022-05-02 10:00:00,432.44,433.56,431.28,433.42,4570.0,432.44,433.56,431.28,433.42,4570.0
2022-05-02 10:05:00,433.25,433.25,430.37,431.55,6155.0,433.25,433.25,430.37,431.55,6155.0
2022-05-02 10:10:00,431.3,431.5,429.14,429.73,9340.0,431.3,431.5,429.14,429.73,9340.0
2022-05-02 10:15:00,429.37,432.87,429.01,432.43,8139.0,429.37,432.87,429.01,432.43,8139.0
2022-05-02 10:20:00,432.32,433.54,431.11,433.54,3183.0,432.32,433.54,431.11,433.54,3183.0
2022-05-02 10:25:00,433.66,436.62,433.66,435.94,10284.0,433.66,436.62,433.66,435.94,10284.0
2022-05-02 10:30:00,436.67,437.27,436.29,436.31,3900.0,436.67,437.27,436.29,436.31,3900.0
2022-05-02 10:35:00,436.86,437.01,434.81,435.41,9841.0,436.86,437.01,434.81,435.41,9841.0
2022-05-02 10:40:00,435.68,436.43,435.01,435.28,2400.0,435.68,436.43,435.01,435.28,2400.0
2022-05-02 10:45:00,434.89,435.74,434.03,434.25,3693.0,434.89,435.74,434.03,434.25,3693.0
2022-05-02 10:50:00,434.87,434.87,433.65,434.38,3070.0,434.87,434.87,433.65,434.38,3070.0
2022-05-02 10:55:00,433.85,434.91,431.54,431.71,4062.0,433.85,434.91,431.54,431.71,4062.0
2022-05-02 11:00:00,431.74,432.11,429.47,429.47,3812.0,431.74,432.11,429.47,429.47,3812.0
2022-05-02 11:05:00,429.1,430.68,428.64,428.82,7174.0,429.1,430.68,428.64,428.82,7174.0
2022-05-02 11:10:00,429.02,430.36,427.81,430.36,5604.0,429.02,430.36,427.81,430.36,5604.0
2022-05-02 11:15:00,430.45,430.45,426.08,427.64,10797.0,430.45,430.45,426.08,427.64,10797.0
2022-05-02 11:20:00,427.8,428.9,427.57,428.59,2489.0,427.8,428.9,427.57,428.59,2489.0
2022-05-02 11:25:00,428.95,429.77,428.0,429.22,3530.0,428.95,429.77,428.0,429.22,3530.0
2022-05-02 11:30:00,429.35,429.92,428.09,429.89,5446.0,429.35,429.92,428.09,429.89,5446.0
2022-05-02 11:35:00,429.21,430.25,427.54,427.55,1474.0,429.21,430.25,427.54,427.55,1474.0
2022-05-02 11:40:00,427.32,429.03,426.99,428.61,2100.0,427.32,429.03,426.99,428.61,2100.0
2022-05-02 11:45:00,427.97,429.49,427.73,429.05,2905.0,427.97,429.49,427.73,429.05,2905.0
2022-05-02 11:50:00,428.27,430.27,428.27,429.9,5295.0,428.27,430.27,428.27,429.9,5295.0
2022-05-02 11:55:00,430.08,431.06,430.0,430.75,2493.0,430.08,431.06,430.0,430.75,2493.0
2022-05-02 12:00:00,430.86,431.43,429.0,429.09,2600.0,430.86,431.43,429.0,429.09,2600.0
2022-05-02 12:05:00,429.59,430.05,429.21,429.45,2397.0,429.59,430.05,429.21,429.45,2397.0
2022-05-02 12:10:00,430.64,430.77,429.56,430.25,2000.0,430.64,430.77,429.56,430.25,2000.0
2022-05-02 12:15:00,430.48,430.62,429.66,430.01,2630.0,430.48,430.62,429.66,430.01,2630.0
2022-05-02 12:20:00,431.18,431.66,430.6,430.61,4694.0,431.18,431.66,430.6,430.61,4694.0
2022-05-02 12:25:00,430.42,430.42,429.48,429.7,2800.0,430.42,430.42,429.48,429.7,2800.0
2022-05-02 12:30:00,429.86,430.04,429.06,429.59,3530.0,429.86,430.04,429.06,429.59,3530.0
2022-05-02 12:35:00,429.81,429.85,427.97,427.97,2315.0,429.81,429.85,427.97,427.97,2315.0
2022-05-02 12:40:00,427.71,428.11,426.62,426.63,4233.0,427.71,428.11,426.62,426.63,4233.0
2022-05-02 12:45:00,426.74,426.87,425.9,426.26,4010.0,426.74,426.87,425.9,426.26,4010.0
2022-05-02 12:50:00,426.24,426.24,424.69,424.79,5553.0,426.24,426.24,424.69,424.79,5553.0
2022-05-02 12:55:00,424.55,425.33,423.41,423.69,3238.0,424.55,425.33,423.41,423.69,3238.0
2022-05-02 13:00:00,423.77,423.94,423.32,423.71,4513.0,423.77,423.94,423.32,423.71,4513.0
2022-05-02 13:05:00,424.02,425.31,423.83,424.48,4070.0,424.02,425.31,423.83,424.48,4070.0
2022-05-02 13:10:00,424.13,424.91,423.76,424.05,2200.0,424.13,424.91,423.76,424.05,2200.0
2022-05-02 13:15:00,424.13,424.13,423.39,423.98,3600.0,424.13,424.13,423.39,423.98,3600.0
2022-05-02 13:20:00,423.76,424.06,422.74,423.16,7320.0,423.76,424.06,422.74,423.16,7320.0
2022-05-02 13:25:00,423.09,423.5,421.46,422.65,21541.0,423.09,423.5,421.46,422.65,21541.0
2022-05-02 13:30:00,422.32,423.05,421.95,422.52,11643.0,422.32,423.05,421.95,422.52,11643.0
2022-05-02 13:35:00,421.97,422.62,421.64,421.89,9468.0,421.97,422.62,421.64,421.89,9468.0
2022-05-02 13:40:00,422.31,422.64,422.1,422.1,1800.0,422.31,422.64,422.1,422.1,1800.0
2022-05-02 13:45:00,422.06,422.1,421.01,421.17,3100.0,422.06,422.1,421.01,421.17,3100.0
2022-05-02 13:50:00,421.46,421.54,421.09,421.5,3129.0,421.46,421.54,421.09,421.5,3129.0
2022-05-02 13:55:00,421.46,422.72,421.46,422.07,2607.0,421.46,422.72,421.46,422.07,2607.0
2022-05-02 14:00:00,422.09,422.89,421.81,422.75,1700.0,422.09,422.89,421.81,422.75,1700.0
2022-05-02 14:05:00,423.27,424.63,422.73,423.11,2300.0,423.27,424.63,422.73,423.11,2300.0
2022-05-02 14:10:00,423.11,423.2,421.22,421.23,1500.0,423.11,423.2,421.22,421.23,1500.0
2022-05-02 14:15:00,421.07,421.27,420.62,420.96,4256.0,421.07,421.27,420.62,420.96,4256.0
2022-05-02 14:20:00,421.01,421.75,420.75,421.75,3470.0,421.01,421.75,420.75,421.75,3470.0
2022-05-02 14:25:00,421.53,422.27,421.22,422.18,1795.0,421.53,422.27,421.22,422.18,1795.0
2022-05-02 14:30:00,422.24,423.0,421.67,422.7,2377.0,422.24,423.0,421.67,422.7,2377.0
2022-05-02 14:35:00,422.33,424.17,421.7,423.75,7951.0,422.33,424.17,421.7,423.75,7951.0
2022-05-02 14:40:00,423.54,423.72,421.75,422.45,1800.0,423.54,423.72,421.75,422.45,1800.0
2022-05-02 14:45:00,423.46,425.41,423.46,424.83,1790.0,423.46,425.41,423.46,424.83,1790.0
2022-05-02 14:50:00,424.99,426.3,424.01,425.81,1408.0,424.99,426.3,424.01,425.81,1408.0
2022-05-02 14:55:00,425.69,425.69,424.05,424.76,2335.0,425.69,425.69,424.05,424.76,2335.0
2022-05-02 15:00:00,425.24,426.17,424.22,425.97,3343.0,425.24,426.17,424.22,425.97,3343.0
2022-05-02 15:05:00,426.51,426.51,425.65,426.49,1400.0,426.51,426.51,425.65,426.49,1400.0
2022-05-02 15:10:00,427.66,428.49,427.45,428.38,2050.0,427.66,428.49,427.45,428.38,2050.0
2022-05-02 15:15:00,428.19,429.18,427.59,428.48,2600.0,428.19,429.18,427.59,428.48,2600.0
2022-05-02 15:20:00,428.8,430.72,428.8,430.39,2662.0,428.8,430.72,428.8,430.39,2662.0
2022-05-02 15:25:00,430.78,431.33,429.88,430.23,3626.0,430.78,431.33,429.88,430.23,3626.0
2022-05-02 15:30:00,430.46,432.61,430.46,432.28,3504.0,430.46,432.61,430.46,432.28,3504.0
2022-05-02 15:35:00,432.46,432.55,430.69,430.8,4400.0,432.46,432.55,430.69,430.8,4400.0
2022-05-02 15:40:00,431.69,432.83,429.76,430.0,6206.0,431.69,432.83,429.76,430.0,6206.0
2022-05-02 15:45:00,430.24,431.35,430.06,431.19,9656.0,430.24,431.35,430.06,431.19,9656.0
2022-05-02 15:50:00,431.41,432.39,431.36,432.08,15454.0,431.41,432.39,431.36,432.08,15454.0
2022-05-02 15:55:00,431.9,432.92,431.09,432.5,24646.0,431.9,432.92,431.09,432.5,24646.0
2022-05-03 09:30:00,436.76,440.28,433.04,439.92,9184.0,436.76,440.28,433.04,439.92,9184.0
2022-05-03 09:35:00,439.76,439.76,436.66,437.58,1829.0,439.76,439.76,436.66,437.58,1829.0
2022-05-03 09:40:00,436.63,436.63,433.25,433.69,1700.0,436.63,436.63,433.25,433.69,1700.0
2022-05-03 09:45:00,433.69,435.0,432.22,435.0,4900.0,433.69,435.0,432.22,435.0,4900.0
2022-05-03 09:50:00,434.01,438.85,434.01,438.42,3491.0,434.01,438.85,434.01,438.42,3491.0
2022-05-03 09:55:00,438.49,439.49,436.47,438.99,4230.0,438.49,439.49,436.47,438.99,4230.0
2022-05-03 10:00:00,438.98,440.44,438.0,439.93,4214.0,438.98,440.44,438.0,439.93,4214.0
2022-05-03 10:05:00,439.8,441.01,435.78,435.79,8314.0,439.8,441.01,435.78,435.79,8314.0
2022-05-03 10:10:00,435.78,436.46,434.6,436.09,5349.0,435.78,436.46,434.6,436.09,5349.0
2022-05-03 10:15:00,436.51,436.51,433.56,433.73,2600.0,436.51,436.51,433.56,433.73,2600.0
2022-05-03 10:20:00,433.3,433.83,430.73,430.73,2766.0,433.3,433.83,430.73,430.73,2766.0
2022-05-03 10:25:00,431.66,434.47,430.94,434.3,6144.0,431.66,434.47,430.94,434.3,6144.0
2022-05-03 10:30:00,434.54,434.79,432.56,434.47,3140.0,434.54,434.79,432.56,434.47,3140.0
2022-05-03 10:35:00,433.31,433.31,431.61,431.66,2160.0,433.31,433.31,431.61,431.66,2160.0
2022-05-03 10:40:00,431.64,431.98,430.49,430.5,3065.0,431.64,431.98,430.49,430.5,3065.0
2022-05-03 10:45:00,431.61,431.61,429.59,431.18,1600.0,431.61,431.61,429.59,431.18,1600.0
2022-05-03 10:50:00,431.76,432.81,431.21,431.59,2100.0,431.76,432.81,431.21,431.59,2100.0
2022-05-03 10:55:00,431.62,432.85,431.54,431.88,2079.0,431.62,432.85,431.54,431.88,2079.0
2022-05-03 11:00:00,431.64,432.74,431.32,432.45,4425.0,431.64,432.74,431.32,432.45,4425.0
2022-05-03 11:05:00,433.24,436.41,433.24,434.85,11164.0,433.24,436.41,433.24,434.85,11164.0
2022-05-03 11:10:00,434.84,434.84,433.0,434.72,6750.0,434.84,434.84,433.0,434.72,6750.0
2022-05-03 11:15:00,436.34,436.6,434.95,434.95,4989.0,436.34,436.6,434.95,434.95,4989.0
2022-05-03 11:20:00,436.02,436.07,435.57,435.62,1269.0,436.02,436.07,435.57,435.62,1269.0
2022-05-03 11:25:00,435.52,435.93,434.4,434.42,4900.0,435.52,435.93,434.4,434.42,4900.0
2022-05-03 11:30:00,434.62,436.2,434.62,435.62,4595.0,434.62,436.2,434.62,435.62,4595.0
2022-05-03 11:35:00,435.51,436.0,434.77,435.52,3426.0,435.51,436.0,434.77,435.52,3426.0
2022-05-03 11:40:00,435.48,436.15,435.19,435.3,1600.0,435.48,436.15,435.19,435.3,1600.0
2022-05-03 11:45:00,435.22,435.31,433.57,435.1,4097.0,435.22,435.31,433.57,435.1,4097.0
2022-05-03 11:50:00,434.65,436.47,434.53,436.47,3094.0,434.65,436.47,434.53,436.47,3094.0
2022-05-03 11:55:00,436.25,436.27,435.32,435.54,3966.0,436.25,436.27,435.32,435.54,3966.0
2022-05-03 12:00:00,435.46,437.24,435.33,435.84,4350.0,435.46,437.24,435.33,435.84,4350.0
2022-05-03 12:05:00,435.39,435.39,432.47,433.4,3134.0,435.39,435.39,432.47,433.4,3134.0
2022-05-03 12:10:00,433.22,433.22,432.64,432.7,1200.0,433.22,433.22,432.64,432.7,1200.0
2022-05-03 12:15:00,432.92,434.14,432.84,434.14,3100.0,432.92,434.14,432.84,434.14,3100.0
2022-05-03 12:20:00,433.71,434.8,433.7,434.55,5218.0,433.71,434.8,433.7,434.55,5218.0
2022-05-03 12:25:00,433.57,435.49,433.48,433.52,5267.0,433.57,435.49,433.48,433.52,5267.0
2022-05-03 12:30:00,433.45,433.79,432.5,433.05,3753.0,433.45,433.79,432.5,433.05,3753.0
2022-05-03 12:35:00,432.9,433.86,432.79,433.21,3000.0,432.9,433.86,432.79,433.21,3000.0
2022-05-03 12:40:00,433.42,434.48,432.79,433.6,4012.0,433.42,434.48,432.79,433.6,4012.0
2022-05-03 12:45:00,433.19,433.69,432.38,432.86,4591.0,433.19,433.69,432.38,432.86,4591.0
2022-05-03 12:50:00,432.77,433.57,432.33,432.47,4600.0,432.77,433.57,432.33,432.47,4600.0
2022-05-03 12:55:00,432.33,432.97,431.74,432.9,3188.0,432.33,432.97,431.74,432.9,3188.0
2022-05-03 13:00:00,432.63,434.42,432.63,433.57,3040.0,432.63,434.42,432.63,433.57,3040.0
2022-05-03 13:05:00,434.67,435.67,434.08,435.41,2575.0,434.67,435.67,434.08,435.41,2575.0
2022-05-03 13:10:00,435.39,435.39,434.16,434.44,2602.0,435.39,435.39,434.16,434.44,2602.0
2022-05-03 13:15:00,434.87,435.5,434.53,435.0,1931.0,434.87,435.5,434.53,435.0,1931.0
2022-05-03 13:20:00,434.8,435.81,434.34,434.79,3700.0,434.8,435.81,434.34,434.79,3700.0
2022-05-03 13:25:00,434.51,434.59,433.28,433.9,3499.0,434.51,434.59,433.28,433.9,3499.0
2022-05-03 13:30:00,434.83,435.64,434.25,435.64,5245.0,434.83,435.64,434.25,435.64,5245.0
2022-05-03 13:35:00,435.36,435.89,434.97,435.67,3796.0,435.36,435.89,434.97,435.67,3796.0
2022-05-03 13:40:00,435.44,435.44,434.11,435.4,3070.0,435.44,435.44,434.11,435.4,3070.0
2022-05-03 13:45:00,435.31,436.01,435.01,436.01,1535.0,435.31,436.01,435.01,436.01,1535.0
2022-05-03 13:50:00,435.56,435.78,435.19,435.43,3189.0,435.56,435.78,435.19,435.43,3189.0
2022-05-03 13:55:00,435.43,435.88,435.17,435.67,4483.0,435.43,435.88,435.17,435.67,4483.0
2022-05-03 14:00:00,435.79,435.9,434.17,434.17,5773.0,435.79,435.9,434.17,434.17,5773.0
2022-05-03 14:05:00,433.88,434.66,433.14,434.35,3597.0,433.88,434.66,433.14,434.35,3597.0
2022-05-03 14:10:00,434.3,434.4,432.39,432.39,5670.0,434.3,434.4,432.39,432.39,5670.0
2022-05-03 14:15:00,432.84,433.73,432.32,433.18,4334.0,432.84,433.73,432.32,433.18,4334.0
2022-05-03 14:20:00,433.13,434.38,432.97,434.1,3666.0,433.13,434.38,432.97,434.1,3666.0
2022-05-03 14:25:00,434.33,436.26,434.33,435.88,11500.0,434.33,436.26,434.33,435.88,11500.0
2022-05-03 14:30:00,435.92,436.22,435.37,436.22,8424.0,435.92,436.22,435.37,436.22,8424.0
2022-05-03 14:35:00,436.28,437.32,435.42,435.42,10163.0,436.28,437.32,435.42,435.42,10163.0
2022-05-03 14:40:00,435.3,436.56,434.71,435.93,7653.0,435.3,436.56,434.71,435.93,7653.0
2022-05-03 14:45:00,436.39,437.85,434.84,437.85,7752.0,436.39,437.85,434.84,437.85,7752.0
2022-05-03 14:50:00,438.21,439.44,437.6,437.6,5800.0,438.21,439.44,437.6,437.6,5800.0
2022-05-03 14:55:00,438.07,439.3,437.43,439.08,5734.0,438.07,439.3,437.43,439.08,5734.0
2022-05-03 15:00:00,439.41,439.41,438.26,438.28,4186.0,439.41,439.41,438.26,438.28,4186.0
2022-05-03 15:05:00,438.25,439.45,438.04,438.75,5173.0,438.25,439.45,438.04,438.75,5173.0
2022-05-03 15:10:00,439.06,439.16,438.02,438.21,3066.0,439.06,439.16,438.02,438.21,3066.0
2022-05-03 15:15:00,438.14,438.14,436.99,437.08,2590.0,438.14,438.14,436.99,437.08,2590.0
2022-05-03 15:20:00,437.29,438.3,435.52,436.11,3708.0,437.29,438.3,435.52,436.11,3708.0
2022-05-03 15:25:00,436.26,438.04,436.26,437.03,3859.0,436.26,438.04,436.26,437.03,3859.0
2022-05-03 15:30:00,437.11,438.48,436.72,438.2,5036.0,437.11,438.48,436.72,438.2,5036.0
2022-05-03 15:35:00,438.05,438.86,436.69,437.87,11653.0,438.05,438.86,436.69,437.87,11653.0
2022-05-03 15:40:00,437.5,437.5,435.11,436.08,4932.0,437.5,437.5,435.11,436.08,4932.0
2022-05-03 15:45:00,436.33,436.33,435.05,435.05,9080.0,436.33,436.33,435.05,435.05,9080.0
2022-05-03 15:50:00,435.01,437.53,434.75,436.83,16238.0,435.01,437.53,434.75,436.83,16238.0
2022-05-03 15:55:00,436.7,436.92,435.81,436.03,34308.0,436.7,436.92,435.81,436.03,34308.0
2022-05-04 09:30:00,382.0,388.75,381.11,385.34,154316.0,382.0,388.75,381.11,385.34,154316.0
2022-05-04 09:35:00,384.94,396.34,382.0,383.98,73908.0,384.94,396.34,382.0,383.98,73908.0
2022-05-04 09:40:00,383.86,398.0,383.85,396.7,55656.0,383.86,398.0,383.85,396.7,55656.0
2022-05-04 09:45:00,395.87,398.89,394.81,398.0,19260.0,395.87,398.89,394.81,398.0,19260.0
2022-05-04 09:50:00,397.62,398.0,394.46,397.04,17849.0,397.62,398.0,394.46,397.04,17849.0
2022-05-04 09:55:00,398.74,403.0,392.98,397.51,67378.0,398.74,403.0,392.98,397.51,67378.0
2022-05-04 10:00:00,399.51,406.61,397.0,406.1,12025.0,399.51,406.61,397.0,406.1,12025.0
2022-05-04 10:05:00,405.53,413.4,403.69,408.09,17438.0,405.53,413.4,403.69,408.09,17438.0
2022-05-04 10:10:00,409.49,412.12,405.5,405.76,14793.0,409.49,412.12,405.5,405.76,14793.0
2022-05-04 10:15:00,406.0,412.98,405.77,412.21,11112.0,406.0,412.98,405.77,412.21,11112.0
2022-05-04 10:20:00,412.04,413.9,410.21,412.48,19006.0,412.04,413.9,410.21,412.48,19006.0
2022-05-04 10:25:00,412.0,414.99,410.44,413.09,9454.0,412.0,414.99,410.44,413.09,9454.0
2022-05-04 10:30:00,413.28,414.13,409.81,411.87,15492.0,413.28,414.13,409.81,411.87,15492.0
2022-05-04 10:35:00,411.93,417.12,411.23,415.93,16597.0,411.93,417.12,411.23,415.93,16597.0
2022-05-04 10:40:00,415.51,419.2,414.7,418.36,29094.0,415.51,419.2,414.7,418.36,29094.0
2022-05-04 10:45:00,417.78,419.0,414.9,417.13,15243.0,417.78,419.0,414.9,417.13,15243.0
2022-05-04 10:50:00,417.17,418.2,408.7,412.61,31865.0,417.17,418.2,408.7,412.61,31865.0
2022-05-04 10:55:00,412.74,413.59,408.85,409.05,19412.0,412.74,413.59,408.85,409.05,19412.0
2022-05-04 11:00:00,408.64,410.83,407.56,408.53,27999.0,408.64,410.83,407.56,408.53,27999.0
2022-05-04 11:05:00,409.05,409.74,408.2,409.09,13647.0,409.05,409.74,408.2,409.09,13647.0
2022-05-04 11:10:00,409.04,409.33,404.68,405.13,10799.0,409.04,409.33,404.68,405.13,10799.0
2022-05-04 11:15:00,404.52,405.08,402.56,404.59,11700.0,404.52,405.08,402.56,404.59,11700.0
2022-05-04 11:20:00,403.54,404.23,402.22,402.62,7231.0,403.54,404.23,402.22,402.62,7231.0
2022-05-04 11:25:00,402.7,404.64,402.7,404.13,7074.0,402.7,404.64,402.7,404.13,7074.0
2022-05-04 11:30:00,404.17,404.23,402.0,402.81,4543.0,404.17,404.23,402.0,402.81,4543.0
2022-05-04 11:35:00,402.55,404.16,401.79,404.0,5195.0,402.55,404.16,401.79,404.0,5195.0
2022-05-04 11:40:00,404.0,404.42,402.74,404.16,5803.0,404.0,404.42,402.74,404.16,5803.0
2022-05-04 11:45:00,404.16,404.79,403.91,404.68,5757.0,404.16,404.79,403.91,404.68,5757.0
2022-05-04 11:50:00,404.28,404.6,401.9,403.61,9219.0,404.28,404.6,401.9,403.61,9219.0
2022-05-04 11:55:00,403.61,403.84,401.24,401.24,5100.0,403.61,403.84,401.24,401.24,5100.0
2022-05-04 12:00:00,401.36,402.77,400.73,400.94,20351.0,401.36,402.77,400.73,400.94,20351.0
2022-05-04 12:05:00,400.96,402.96,400.93,402.73,4800.0,400.96,402.96,400.93,402.73,4800.0
2022-05-04 12:10:00,402.29,402.52,401.5,402.27,3400.0,402.29,402.52,401.5,402.27,3400.0
2022-05-04 12:15:00,402.24,402.3,400.54,400.65,5991.0,402.24,402.3,400.54,400.65,5991.0
2022-05-04 12:20:00,400.68,402.28,400.65,401.92,4730.0,400.68,402.28,400.65,401.92,4730.0
2022-05-04 12:25:00,401.93,402.19,401.49,401.72,6456.0,401.93,402.19,401.49,401.72,6456.0
2022-05-04 12:30:00,401.93,404.15,401.6,402.54,18695.0,401.93,404.15,401.6,402.54,18695.0
2022-05-04 12:35:00,402.6,402.97,402.5,402.79,1003.0,402.6,402.97,402.5,402.79,1003.0
2022-05-04 12:40:00,402.67,403.22,402.38,402.38,4330.0,402.67,403.22,402.38,402.38,4330.0
2022-05-04 12:45:00,402.38,402.97,401.35,401.73,2564.0,402.38,402.97,401.35,401.73,2564.0
2022-05-04 12:50:00,401.99,403.0,401.99,403.0,943.0,401.99,403.0,401.99,403.0,943.0
2022-05-04 12:55:00,403.11,403.99,402.83,403.19,5609.0,403.11,403.99,402.83,403.19,5609.0
2022-05-04 13:00:00,402.63,404.45,402.63,404.2,1341.0,402.63,404.45,402.63,404.2,1341.0
2022-05-04 13:05:00,403.8,404.55,403.29,403.93,3200.0,403.8,404.55,403.29,403.93,3200.0
2022-05-04 13:10:00,403.94,403.94,402.73,403.62,1663.0,403.94,403.94,402.73,403.62,1663.0
2022-05-04 13:15:00,403.68,404.74,403.51,404.48,1800.0,403.68,404.74,403.51,404.48,1800.0
2022-05-04 13:20:00,404.05,405.74,404.05,405.22,2024.0,404.05,405.74,404.05,405.22,2024.0
2022-05-04 13:25:00,405.67,406.37,405.66,406.18,3000.0,405.67,406.37,405.66,406.18,3000.0
2022-05-04 13:30:00,406.27,407.83,405.98,407.8,2878.0,406.27,407.83,405.98,407.8,2878.0
2022-05-04 13:35:00,408.1,408.8,406.75,407.23,5477.0,408.1,408.8,406.75,407.23,5477.0
2022-05-04 13:40:00,407.48,408.21,407.48,407.68,2300.0,407.48,408.21,407.48,407.68,2300.0
2022-05-04 13:45:00,407.05,407.05,405.39,405.39,1706.0,407.05,407.05,405.39,405.39,1706.0
2022-05-04 13:50:00,405.49,406.07,405.49,405.68,3395.0,405.49,406.07,405.49,405.68,3395.0
2022-05-04 13:55:00,405.72,407.07,404.9,405.14,4814.0,405.72,407.07,404.9,405.14,4814.0
2022-05-04 14:00:00,404.65,406.94,401.54,403.59,5422.0,404.65,406.94,401.54,403.59,5422.0
2022-05-04 14:05:00,403.59,405.86,400.78,402.19,4700.0,403.59,405.86,400.78,402.19,4700.0
2022-05-04 14:10:00,401.99,402.29,400.3,401.0,5626.0,401.99,402.29,400.3,401.0,5626.0
2022-05-04 14:15:00,401.0,402.47,400.3,400.74,6842.0,401.0,402.47,400.3,400.74,6842.0
2022-05-04 14:20:00,400.73,401.29,399.53,400.93,64241.0,400.73,401.29,399.53,400.93,64241.0
2022-05-04 14:25:00,400.45,403.35,400.0,401.21,4686.0,400.45,403.35,400.0,401.21,4686.0
2022-05-04 14:30:00,402.64,402.64,399.0,399.83,10812.0,402.64,402.64,399.0,399.83,10812.0
2022-05-04 14:35:00,399.81,401.43,398.5,400.79,6612.0,399.81,401.43,398.5,400.79,6612.0
2022-05-04 14:40:00,401.13,405.02,400.91,402.52,4570.0,401.13,405.02,400.91,402.52,4570.0
2022-05-04 14:45:00,403.48,406.97,402.54,405.86,4382.0,403.48,406.97,402.54,405.86,4382.0
2022-05-04 14:50:00,404.97,409.66,404.9,409.66,7802.0,404.97,409.66,404.9,409.66,7802.0
2022-05-04 14:55:00,409.66,413.45,408.81,410.84,11510.0,409.66,413.45,408.81,410.84,11510.0
2022-05-04 15:00:00,411.71,412.34,410.02,411.29,7782.0,411.71,412.34,410.02,411.29,7782.0
2022-05-04 15:05:00,412.46,413.42,411.26,412.4,5552.0,412.46,413.42,411.26,412.4,5552.0
2022-05-04 15:10:00,412.46,414.41,412.38,413.39,6716.0,412.46,414.41,412.38,413.39,6716.0
2022-05-04 15:15:00,414.46,414.46,410.38,410.38,5947.0,414.46,414.46,410.38,410.38,5947.0
2022-05-04 15:20:00,409.83,411.25,409.43,411.14,6937.0,409.83,411.25,409.43,411.14,6937.0
2022-05-04 15:25:00,411.01,411.91,410.33,410.74,7993.0,411.01,411.91,410.33,410.74,7993.0
2022-05-04 15:30:00,411.31,412.85,409.38,411.76,8787.0,411.31,412.85,409.38,411.76,8787.0
2022-05-04 15:35:00,411.98,412.78,410.96,412.48,9147.0,411.98,412.78,410.96,412.48,9147.0
2022-05-04 15:40:00,411.86,412.69,411.25,412.46,8378.0,411.86,412.69,411.25,412.46,8378.0
2022-05-04 15:45:00,412.79,413.49,411.98,413.37,23314.0,412.79,413.49,411.98,413.37,23314.0
2022-05-04 15:50:00,413.44,414.01,409.64,411.27,38661.0,413.44,414.01,409.64,411.27,38661.0
2022-05-04 15:55:00,411.61,411.89,410.17,411.1,84786.0,411.61,411.89,410.17,411.1,84786.0
2022-05-05 09:30:00,400.0,401.35,396.23,397.53,38682.0,400.0,401.35,396.23,397.53,38682.0
2022-05-05 09:35:00,398.49,402.67,397.74,398.06,15931.0,398.49,402.67,397.74,398.06,15931.0
2022-05-05 09:40:00,399.31,400.31,397.49,398.2,6084.0,399.31,400.31,397.49,398.2,6084.0
2022-05-05 09:45:00,396.63,396.85,394.58,394.95,8503.0,396.63,396.85,394.58,394.95,8503.0
2022-05-05 09:50:00,394.87,396.02,393.14,393.58,7644.0,394.87,396.02,393.14,393.58,7644.0
2022-05-05 09:55:00,393.41,394.09,391.74,393.45,13281.0,393.41,394.09,391.74,393.45,13281.0
2022-05-05 10:00:00,392.93,392.94,390.49,391.15,11116.0,392.93,392.94,390.49,391.15,11116.0
2022-05-05 10:05:00,391.15,392.69,390.62,391.11,34982.0,391.15,392.69,390.62,391.11,34982.0
2022-05-05 10:10:00,390.55,390.99,388.62,390.47,18957.0,390.55,390.99,388.62,390.47,18957.0
2022-05-05 10:15:00,390.81,390.82,388.21,388.65,9283.0,390.81,390.82,388.21,388.65,9283.0
2022-05-05 10:20:00,388.65,388.65,385.88,385.88,11089.0,388.65,388.65,385.88,385.88,11089.0
2022-05-05 10:25:00,385.38,387.04,385.38,385.62,16186.0,385.38,387.04,385.38,385.62,16186.0
2022-05-05 10:30:00,385.64,386.1,383.89,384.1,16338.0,385.64,386.1,383.89,384.1,16338.0
2022-05-05 10:35:00,384.84,384.89,381.84,381.94,10703.0,384.84,384.89,381.84,381.94,10703.0
2022-05-05 10:40:00,382.0,384.17,381.48,383.85,13546.0,382.0,384.17,381.48,383.85,13546.0
2022-05-05 10:45:00,383.35,383.44,380.61,381.25,7398.0,383.35,383.44,380.61,381.25,7398.0
2022-05-05 10:50:00,381.37,381.46,379.28,379.64,16927.0,381.37,381.46,379.28,379.64,16927.0
2022-05-05 10:55:00,379.96,381.18,379.89,381.18,12833.0,379.96,381.18,379.89,381.18,12833.0
2022-05-05 11:00:00,381.32,381.58,379.69,380.71,10091.0,381.32,381.58,379.69,380.71,10091.0
2022-05-05 11:05:00,380.51,381.02,378.49,379.23,13484.0,380.51,381.02,378.49,379.23,13484.0
2022-05-05 11:10:00,379.31,383.45,379.31,383.12,6731.0,379.31,383.45,379.31,383.12,6731.0
2022-05-05 11:15:00,383.08,383.14,380.66,381.88,4700.0,383.08,383.14,380.66,381.88,4700.0
2022-05-05 11:20:00,381.73,383.51,381.7,382.31,9819.0,381.73,383.51,381.7,382.31,9819.0
2022-05-05 11:25:00,382.78,385.15,381.62,385.15,17411.0,382.78,385.15,381.62,385.15,17411.0
2022-05-05 11:30:00,385.12,385.81,384.89,385.49,8746.0,385.12,385.81,384.89,385.49,8746.0
2022-05-05 11:35:00,385.28,388.68,385.22,388.58,9021.0,385.28,388.68,385.22,388.58,9021.0
2022-05-05 11:40:00,388.91,389.54,388.13,388.13,15162.0,388.91,389.54,388.13,388.13,15162.0
2022-05-05 11:45:00,388.3,388.3,386.8,387.66,8987.0,388.3,388.3,386.8,387.66,8987.0
2022-05-05 11:50:00,387.66,387.66,383.53,384.43,7903.0,387.66,387.66,383.53,384.43,7903.0
2022-05-05 11:55:00,384.69,385.86,384.69,385.03,5574.0,384.69,385.86,384.69,385.03,5574.0
2022-05-05 12:00:00,384.6,384.61,382.8,383.25,3219.0,384.6,384.61,382.8,383.25,3219.0
2022-05-05 12:05:00,383.49,385.58,383.49,385.58,3873.0,383.49,385.58,383.49,385.58,3873.0
2022-05-05 12:10:00,385.58,388.29,385.46,387.69,4904.0,385.58,388.29,385.46,387.69,4904.0
2022-05-05 12:15:00,387.8,387.8,386.46,386.78,11029.0,387.8,387.8,386.46,386.78,11029.0
2022-05-05 12:20:00,386.96,388.19,385.15,385.4,8492.0,386.96,388.19,385.15,385.4,8492.0
2022-05-05 12:25:00,385.4,386.44,384.96,385.17,8630.0,385.4,386.44,384.96,385.17,8630.0
2022-05-05 12:30:00,385.15,385.15,383.6,383.8,10254.0,385.15,385.15,383.6,383.8,10254.0
2022-05-05 12:35:00,383.44,383.44,382.57,383.4,10355.0,383.44,383.44,382.57,383.4,10355.0
2022-05-05 12:40:00,383.19,383.79,382.4,383.79,16323.0,383.19,383.79,382.4,383.79,16323.0
2022-05-05 12:45:00,383.79,384.63,383.23,384.38,2900.0,383.79,384.63,383.23,384.38,2900.0
2022-05-05 12:50:00,384.47,385.05,383.47,384.54,6350.0,384.47,385.05,383.47,384.54,6350.0
2022-05-05 12:55:00,385.3,386.33,384.56,385.4,5550.0,385.3,386.33,384.56,385.4,5550.0
2022-05-05 13:00:00,385.28,386.2,384.99,385.6,7800.0,385.28,386.2,384.99,385.6,7800.0
2022-05-05 13:05:00,385.95,386.38,384.49,384.59,5100.0,385.95,386.38,384.49,384.59,5100.0
2022-05-05 13:10:00,384.48,384.48,381.34,381.49,3864.0,384.48,384.48,381.34,381.49,3864.0
2022-05-05 13:15:00,381.51,383.11,381.05,382.91,7582.0,381.51,383.11,381.05,382.91,7582.0
2022-05-05 13:20:00,382.55,383.8,382.45,383.7,8508.0,382.55,383.8,382.45,383.7,8508.0
2022-05-05 13:25:00,383.6,384.04,383.08,383.75,5723.0,383.6,384.04,383.08,383.75,5723.0
2022-05-05 13:30:00,383.73,383.73,382.65,383.24,3738.0,383.73,383.73,382.65,383.24,3738.0
2022-05-05 13:35:00,383.26,384.87,383.26,383.8,17380.0,383.26,384.87,383.26,383.8,17380.0
2022-05-05 13:40:00,383.57,385.39,382.89,384.27,6182.0,383.57,385.39,382.89,384.27,6182.0
2022-05-05 13:45:00,384.24,384.37,383.42,383.63,3652.0,384.24,384.37,383.42,383.63,3652.0
2022-05-05 13:50:00,382.72,383.38,382.52,383.38,3559.0,382.72,383.38,382.52,383.38,3559.0
2022-05-05 13:55:00,383.51,384.41,383.1,383.63,3487.0,383.51,384.41,383.1,383.63,3487.0
2022-05-05 14:00:00,383.42,383.74,382.26,382.91,22239.0,383.42,383.74,382.26,382.91,22239.0
2022-05-05 14:05:00,382.85,383.97,382.78,383.63,5904.0,382.85,383.97,382.78,383.63,5904.0
2022-05-05 14:10:00,383.51,383.54,381.53,381.69,8746.0,383.51,383.54,381.53,381.69,8746.0
2022-05-05 14:15:00,381.68,382.84,381.23,382.84,5628.0,381.68,382.84,381.23,382.84,5628.0
2022-05-05 14:20:00,382.99,383.2,381.18,381.29,5780.0,382.99,383.2,381.18,381.29,5780.0
2022-05-05 14:25:00,381.25,381.26,379.43,379.43,6881.0,381.25,381.26,379.43,379.43,6881.0
2022-05-05 14:30:00,379.39,380.67,379.39,380.62,6322.0,379.39,380.67,379.39,380.62,6322.0
2022-05-05 14:35:00,380.5,381.43,380.3,381.43,5100.0,380.5,381.43,380.3,381.43,5100.0
2022-05-05 14:40:00,381.57,381.91,380.94,381.31,7016.0,381.57,381.91,380.94,381.31,7016.0
2022-05-05 14:45:00,381.38,382.41,381.26,381.89,7898.0,381.38,382.41,381.26,381.89,7898.0
2022-05-05 14:50:00,381.78,383.42,381.61,381.9,4071.0,381.78,383.42,381.61,381.9,4071.0
2022-05-05 14:55:00,382.02,382.07,380.73,380.92,6146.0,382.02,382.07,380.73,380.92,6146.0
2022-05-05 15:00:00,381.17,381.38,379.19,380.11,6520.0,381.17,381.38,379.19,380.11,6520.0
2022-05-05 15:05:00,379.9,380.3,379.56,379.91,9786.0,379.9,380.3,379.56,379.91,9786.0
2022-05-05 15:10:00,379.71,379.98,378.21,378.21,6934.0,379.71,379.98,378.21,378.21,6934.0
2022-05-05 15:15:00,378.16,379.46,378.16,379.18,18728.0,378.16,379.46,378.16,379.18,18728.0
2022-05-05 15:20:00,379.18,379.35,378.3,378.3,5470.0,379.18,379.35,378.3,378.3,5470.0
2022-05-05 15:25:00,378.35,379.43,377.43,378.18,8117.0,378.35,379.43,377.43,378.18,8117.0
2022-05-05 15:30:00,378.03,380.34,377.75,380.08,6047.0,378.03,380.34,377.75,380.08,6047.0
2022-05-05 15:35:00,380.45,381.3,379.99,381.3,7446.0,380.45,381.3,379.99,381.3,7446.0
2022-05-05 15:40:00,381.65,382.53,381.5,381.76,10254.0,381.65,382.53,381.5,381.76,10254.0
2022-05-05 15:45:00,381.69,382.37,380.66,380.73,17575.0,381.69,382.37,380.66,380.73,17575.0
2022-05-05 15:50:00,381.26,384.93,381.26,383.04,19891.0,381.26,384.93,381.26,383.04,19891.0
2022-05-05 15:55:00,383.27,385.58,382.27,385.37,50578.0,383.27,385.58,382.27,385.37,50578.0
2022-05-06 09:30:00,380.17,383.88,370.51,373.75,32952.0,380.17,383.88,370.51,373.75,32952.0
2022-05-06 09:35:00,372.88,372.89,368.6,370.06,46128.0,372.88,372.89,368.6,370.06,46128.0
2022-05-06 09:40:00,370.02,371.74,369.21,369.38,26862.0,370.02,371.74,369.21,369.38,26862.0
2022-05-06 09:45:00,368.65,368.78,364.72,366.0,18192.0,368.65,368.78,364.72,366.0,18192.0
2022-05-06 09:50:00,366.3,366.3,362.24,363.08,14691.0,366.3,366.3,362.24,363.08,14691.0
2022-05-06 09:55:00,362.61,363.47,361.14,362.8,15008.0,362.61,363.47,361.14,362.8,15008.0
2022-05-06 10:00:00,362.69,363.33,360.7,363.14,8573.0,362.69,363.33,360.7,363.14,8573.0
2022-05-06 10:05:00,363.35,365.69,360.68,360.97,12859.0,363.35,365.69,360.68,360.97,12859.0
2022-05-06 10:10:00,361.26,362.16,360.27,361.51,7379.0,361.26,362.16,360.27,361.51,7379.0
2022-05-06 10:15:00,361.43,365.54,361.43,364.05,13655.0,361.43,365.54,361.43,364.05,13655.0
2022-05-06 10:20:00,362.95,363.39,361.07,362.51,20455.0,362.95,363.39,361.07,362.51,20455.0
2022-05-06 10:25:00,362.52,363.7,361.75,362.02,21919.0,362.52,363.7,361.75,362.02,21919.0
2022-05-06 10:30:00,362.22,363.31,360.62,360.62,11306.0,362.22,363.31,360.62,360.62,11306.0
2022-05-06 10:35:00,360.02,360.86,358.18,359.45,24265.0,360.02,360.86,358.18,359.45,24265.0
2022-05-06 10:40:00,359.69,360.77,358.57,360.77,13450.0,359.69,360.77,358.57,360.77,13450.0
2022-05-06 10:45:00,360.08,364.45,359.43,363.82,15281.0,360.08,364.45,359.43,363.82,15281.0
2022-05-06 10:50:00,364.44,368.23,363.6,368.23,14460.0,364.44,368.23,363.6,368.23,14460.0
2022-05-06 10:55:00,368.02,368.02,365.46,367.09,18700.0,368.02,368.02,365.46,367.09,18700.0
2022-05-06 11:00:00,366.83,367.15,365.65,365.92,17508.0,366.83,367.15,365.65,365.92,17508.0
2022-05-06 11:05:00,365.83,366.06,363.5,364.2,23999.0,365.83,366.06,363.5,364.2,23999.0
2022-05-06 11:10:00,364.02,365.51,362.9,365.5,12411.0,364.02,365.51,362.9,365.5,12411.0
2022-05-06 11:15:00,366.19,367.54,366.09,366.18,12005.0,366.19,367.54,366.09,366.18,12005.0
2022-05-06 11:20:00,365.91,367.81,365.43,367.15,19383.0,365.91,367.81,365.43,367.15,19383.0
2022-05-06 11:25:00,367.0,367.21,366.0,366.5,15815.0,367.0,367.21,366.0,366.5,15815.0
2022-05-06 11:30:00,366.59,367.79,365.15,365.55,14450.0,366.59,367.79,365.15,365.55,14450.0
2022-05-06 11:35:00,365.65,365.87,363.82,364.46,10385.0,365.65,365.87,363.82,364.46,10385.0
2022-05-06 11:40:00,364.51,365.33,364.1,365.05,6058.0,364.51,365.33,364.1,365.05,6058.0
2022-05-06 11:45:00,364.87,365.65,364.18,365.65,4408.0,364.87,365.65,364.18,365.65,4408.0
2022-05-06 11:50:00,365.4,367.42,365.22,365.75,3960.0,365.4,367.42,365.22,365.75,3960.0
2022-05-06 11:55:00,366.19,366.5,364.67,365.0,8089.0,366.19,366.5,364.67,365.0,8089.0
2022-05-06 12:00:00,364.83,366.5,364.11,366.49,5600.0,364.83,366.5,364.11,366.49,5600.0
2022-05-06 12:05:00,366.38,368.62,366.38,367.6,3949.0,366.38,368.62,366.38,367.6,3949.0
2022-05-06 12:10:00,367.12,367.61,366.06,366.83,3740.0,367.12,367.61,366.06,366.83,3740.0
2022-05-06 12:15:00,366.33,367.34,365.64,366.51,3822.0,366.33,367.34,365.64,366.51,3822.0
2022-05-06 12:20:00,366.12,367.89,366.01,367.02,3846.0,366.12,367.89,366.01,367.02,3846.0
2022-05-06 12:25:00,367.36,368.06,366.6,367.95,7381.0,367.36,368.06,366.6,367.95,7381.0
2022-05-06 12:30:00,368.2,368.27,367.05,367.89,7200.0,368.2,368.27,367.05,367.89,7200.0
2022-05-06 12:35:00,368.0,368.0,365.54,366.14,9000.0,368.0,368.0,365.54,366.14,9000.0
2022-05-06 12:40:00,366.15,366.65,365.68,366.01,9544.0,366.15,366.65,365.68,366.01,9544.0
2022-05-06 12:45:00,366.14,366.48,364.69,364.85,6479.0,366.14,366.48,364.69,364.85,6479.0
2022-05-06 12:50:00,363.96,365.69,363.47,365.48,6309.0,363.96,365.69,363.47,365.48,6309.0
2022-05-06 12:55:00,366.24,367.63,366.09,367.24,8604.0,366.24,367.63,366.09,367.24,8604.0
2022-05-06 13:00:00,367.04,367.16,366.08,367.15,5648.0,367.04,367.16,366.08,367.15,5648.0
2022-05-06 13:05:00,367.86,368.37,366.39,368.02,6333.0,367.86,368.37,366.39,368.02,6333.0
2022-05-06 13:10:00,367.29,367.81,366.57,366.57,4313.0,367.29,367.81,366.57,366.57,4313.0
2022-05-06 13:15:00,366.65,367.12,365.17,365.44,4865.0,366.65,367.12,365.17,365.44,4865.0
2022-05-06 13:20:00,365.8,366.95,365.48,366.55,6268.0,365.8,366.95,365.48,366.55,6268.0
2022-05-06 13:25:00,366.45,366.63,365.63,366.61,1500.0,366.45,366.63,365.63,366.61,1500.0
2022-05-06 13:30:00,366.73,367.38,366.48,367.38,9176.0,366.73,367.38,366.48,367.38,9176.0
2022-05-06 13:35:00,367.58,367.64,365.34,366.0,5682.0,367.58,367.64,365.34,366.0,5682.0
2022-05-06 13:40:00,365.99,366.41,364.47,366.23,4777.0,365.99,366.41,364.47,366.23,4777.0
2022-05-06 13:45:00,366.23,366.47,365.34,365.94,1845.0,366.23,366.47,365.34,365.94,1845.0
2022-05-06 13:50:00,366.45,366.45,365.06,365.64,6882.0,366.45,366.45,365.06,365.64,6882.0
2022-05-06 13:55:00,365.8,366.22,365.71,365.83,7877.0,365.8,366.22,365.71,365.83,7877.0
2022-05-06 14:00:00,365.49,365.7,364.95,365.57,5502.0,365.49,365.7,364.95,365.57,5502.0
2022-05-06 14:05:00,365.0,365.71,363.9,364.96,9010.0,365.0,365.71,363.9,364.96,9010.0
2022-05-06 14:10:00,364.97,367.01,364.97,366.63,6777.0,364.97,367.01,364.97,366.63,6777.0
2022-05-06 14:15:00,366.12,367.29,365.95,366.97,2200.0,366.12,367.29,365.95,366.97,2200.0
2022-05-06 14:20:00,366.65,367.97,366.18,367.67,3160.0,366.65,367.97,366.18,367.67,3160.0
2022-05-06 14:25:00,366.99,368.0,366.71,367.79,5847.0,366.99,368.0,366.71,367.79,5847.0
2022-05-06 14:30:00,367.81,368.02,366.33,366.34,8058.0,367.81,368.02,366.33,366.34,8058.0
2022-05-06 14:35:00,366.73,367.0,366.07,366.13,5100.0,366.73,367.0,366.07,366.13,5100.0
2022-05-06 14:40:00,366.28,367.44,365.9,366.0,2734.0,366.28,367.44,365.9,366.0,2734.0
2022-05-06 14:45:00,366.1,367.63,365.87,367.63,6375.0,366.1,367.63,365.87,367.63,6375.0
2022-05-06 14:50:00,367.19,368.54,366.65,367.62,3961.0,367.19,368.54,366.65,367.62,3961.0
2022-05-06 14:55:00,368.41,368.41,366.17,366.18,4800.0,368.41,368.41,366.17,366.18,4800.0
2022-05-06 15:00:00,365.54,365.7,365.09,365.49,1858.0,365.54,365.7,365.09,365.49,1858.0
2022-05-06 15:05:00,365.75,365.88,364.46,364.46,2314.0,365.75,365.88,364.46,364.46,2314.0
2022-05-06 15:10:00,364.76,365.68,364.37,365.43,3469.0,364.76,365.68,364.37,365.43,3469.0
2022-05-06 15:15:00,365.38,365.86,364.8,365.28,4205.0,365.38,365.86,364.8,365.28,4205.0
2022-05-06 15:20:00,365.77,365.78,364.91,365.27,2513.0,365.77,365.78,364.91,365.27,2513.0
2022-05-06 15:25:00,365.55,367.45,365.24,366.44,3710.0,365.55,367.45,365.24,366.44,3710.0
2022-05-06 15:30:00,366.14,367.23,366.14,366.32,4672.0,366.14,367.23,366.14,366.32,4672.0
2022-05-06 15:35:00,366.73,368.7,366.4,368.37,7231.0,366.73,368.7,366.4,368.37,7231.0
2022-05-06 15:40:00,368.13,368.54,366.99,367.43,4270.0,368.13,368.54,366.99,367.43,4270.0
2022-05-06 15:45:00,367.04,368.46,366.66,367.44,11514.0,367.04,368.46,366.66,367.44,11514.0
2022-05-06 15:50:00,366.57,368.01,366.24,366.78,18623.0,366.57,368.01,366.24,366.78,18623.0
2022-05-06 15:55:00,366.93,367.13,366.16,366.59,33263.0,366.93,367.13,366.16,366.59,33263.0
2022-05-09 09:30:00,362.96,363.82,360.0,363.81,13087.0,362.96,363.82,360.0,363.81,13087.0
2022-05-09 09:35:00,364.54,364.66,361.8,363.36,4736.0,364.54,364.66,361.8,363.36,4736.0
2022-05-09 09:40:00,362.04,364.19,360.97,363.61,4798.0,362.04,364.19,360.97,363.61,4798.0
2022-05-09 09:45:00,361.81,362.43,360.69,362.09,2324.0,361.81,362.43,360.69,362.09,2324.0
2022-05-09 09:50:00,362.69,365.27,361.78,364.64,11482.0,362.69,365.27,361.78,364.64,11482.0
2022-05-09 09:55:00,364.68,364.68,363.18,363.66,6817.0,364.68,364.68,363.18,363.66,6817.0
2022-05-09 10:00:00,364.12,365.01,362.18,362.87,8512.0,364.12,365.01,362.18,362.87,8512.0
2022-05-09 10:05:00,363.08,363.63,361.24,361.44,6410.0,363.08,363.63,361.24,361.44,6410.0
2022-05-09 10:10:00,361.86,363.44,361.23,362.8,4350.0,361.86,363.44,361.23,362.8,4350.0
2022-05-09 10:15:00,361.51,361.51,358.32,358.77,6707.0,361.51,361.51,358.32,358.77,6707.0
2022-05-09 10:20:00,358.72,359.18,354.99,355.25,7032.0,358.72,359.18,354.99,355.25,7032.0
2022-05-09 10:25:00,355.48,357.48,355.48,356.7,4456.0,355.48,357.48,355.48,356.7,4456.0
2022-05-09 10:30:00,356.0,356.11,354.45,355.53,5024.0,356.0,356.11,354.45,355.53,5024.0
2022-05-09 10:35:00,355.5,355.5,353.31,353.31,5119.0,355.5,355.5,353.31,353.31,5119.0
2022-05-09 10:40:00,354.01,354.71,352.7,353.68,9124.0,354.01,354.71,352.7,353.68,9124.0
2022-05-09 10:45:00,353.75,354.25,352.28,352.85,4149.0,353.75,354.25,352.28,352.85,4149.0
2022-05-09 10:50:00,353.63,353.63,350.7,350.7,9676.0,353.63,353.63,350.7,350.7,9676.0
2022-05-09 10:55:00,350.65,352.0,350.65,351.73,3233.0,350.65,352.0,350.65,351.73,3233.0
2022-05-09 11:00:00,351.49,352.82,351.09,352.28,4300.0,351.49,352.82,351.09,352.28,4300.0
2022-05-09 11:05:00,351.82,353.32,351.58,353.31,3604.0,351.82,353.32,351.58,353.31,3604.0
2022-05-09 11:10:00,353.97,353.97,352.1,352.11,3000.0,353.97,353.97,352.1,352.11,3000.0
2022-05-09 11:15:00,352.13,353.49,352.13,353.33,2500.0,352.13,353.49,352.13,353.33,2500.0
2022-05-09 11:20:00,353.72,353.72,352.55,353.38,4438.0,353.72,353.72,352.55,353.38,4438.0
2022-05-09 11:25:00,353.12,354.86,353.01,354.58,7442.0,353.12,354.86,353.01,354.58,7442.0
2022-05-09 11:30:00,354.42,354.76,352.78,354.37,7564.0,354.42,354.76,352.78,354.37,7564.0
2022-05-09 11:35:00,354.09,356.0,353.37,356.0,2472.0,354.09,356.0,353.37,356.0,2472.0
2022-05-09 11:40:00,356.01,356.85,355.71,355.71,4440.0,356.01,356.85,355.71,355.71,4440.0
2022-05-09 11:45:00,355.99,356.58,355.74,356.06,4035.0,355.99,356.58,355.74,356.06,4035.0
2022-05-09 11:50:00,356.47,356.83,355.08,355.64,3000.0,356.47,356.83,355.08,355.64,3000.0
2022-05-09 11:55:00,354.9,355.67,354.46,354.79,2100.0,354.9,355.67,354.46,354.79,2100.0
2022-05-09 12:00:00,354.56,354.57,352.88,353.45,1500.0,354.56,354.57,352.88,353.45,1500.0
2022-05-09 12:05:00,353.24,356.0,353.23,355.13,4200.0,353.24,356.0,353.23,355.13,4200.0
2022-05-09 12:10:00,355.0,357.41,355.0,356.46,5536.0,355.0,357.41,355.0,356.46,5536.0
2022-05-09 12:15:00,356.08,357.55,355.91,357.46,6269.0,356.08,357.55,355.91,357.46,6269.0
2022-05-09 12:20:00,357.62,357.95,356.77,357.26,5855.0,357.62,357.95,356.77,357.26,5855.0
2022-05-09 12:25:00,356.3,356.3,354.79,355.0,2900.0,356.3,356.3,354.79,355.0,2900.0
2022-05-09 12:30:00,355.07,356.21,354.22,356.16,6116.0,355.07,356.21,354.22,356.16,6116.0
2022-05-09 12:35:00,355.73,355.73,352.9,352.91,4163.0,355.73,355.73,352.9,352.91,4163.0
2022-05-09 12:40:00,353.24,353.39,351.98,351.98,4100.0,353.24,353.39,351.98,351.98,4100.0
2022-05-09 12:45:00,351.95,352.34,351.19,352.23,3200.0,351.95,352.34,351.19,352.23,3200.0
2022-05-09 12:50:00,352.04,352.27,351.64,351.79,2016.0,352.04,352.27,351.64,351.79,2016.0
2022-05-09 12:55:00,352.3,352.79,351.88,352.0,2815.0,352.3,352.79,351.88,352.0,2815.0
2022-05-09 13:00:00,351.95,352.28,351.35,351.84,10334.0,351.95,352.28,351.35,351.84,10334.0
2022-05-09 13:05:00,352.19,352.99,351.89,352.17,5845.0,352.19,352.99,351.89,352.17,5845.0
2022-05-09 13:10:00,351.99,352.53,351.61,351.95,3971.0,351.99,352.53,351.61,351.95,3971.0
2022-05-09 13:15:00,352.05,352.99,351.81,351.85,6336.0,352.05,352.99,351.81,351.85,6336.0
2022-05-09 13:20:00,351.48,351.5,350.5,350.69,5808.0,351.48,351.5,350.5,350.69,5808.0
2022-05-09 13:25:00,350.86,351.66,350.53,351.49,3977.0,350.86,351.66,350.53,351.49,3977.0
2022-05-09 13:30:00,351.25,351.97,349.2,349.62,9152.0,351.25,351.97,349.2,349.62,9152.0
2022-05-09 13:35:00,349.01,349.6,348.65,349.04,5220.0,349.01,349.6,348.65,349.04,5220.0
2022-05-09 13:40:00,349.09,351.14,349.09,350.54,2325.0,349.09,351.14,349.09,350.54,2325.0
2022-05-09 13:45:00,350.56,350.98,348.75,348.94,4803.0,350.56,350.98,348.75,348.94,4803.0
2022-05-09 13:50:00,349.14,349.43,347.78,348.26,4145.0,349.14,349.43,347.78,348.26,4145.0
2022-05-09 13:55:00,348.3,349.59,348.29,349.52,1982.0,348.3,349.59,348.29,349.52,1982.0
2022-05-09 14:00:00,349.22,350.14,349.22,349.35,1300.0,349.22,350.14,349.22,349.35,1300.0
2022-05-09 14:05:00,349.56,349.91,348.85,349.51,4927.0,349.56,349.91,348.85,349.51,4927.0
2022-05-09 14:10:00,349.22,350.83,349.12,349.47,4332.0,349.22,350.83,349.12,349.47,4332.0
2022-05-09 14:15:00,349.64,351.12,349.64,350.94,4310.0,349.64,351.12,349.64,350.94,4310.0
2022-05-09 14:20:00,351.13,351.13,349.73,350.23,3182.0,351.13,351.13,349.73,350.23,3182.0
2022-05-09 14:25:00,350.25,350.25,348.91,349.5,4469.0,350.25,350.25,348.91,349.5,4469.0
2022-05-09 14:30:00,349.5,349.5,348.25,348.6,3712.0,349.5,349.5,348.25,348.6,3712.0
2022-05-09 14:35:00,349.31,350.0,348.8,349.16,1700.0,349.31,350.0,348.8,349.16,1700.0
2022-05-09 14:40:00,348.99,349.64,348.85,349.13,4971.0,348.99,349.64,348.85,349.13,4971.0
2022-05-09 14:45:00,349.47,350.85,349.46,349.49,9528.0,349.47,350.85,349.46,349.49,9528.0
2022-05-09 14:50:00,349.34,350.54,348.98,350.4,4554.0,349.34,350.54,348.98,350.4,4554.0
2022-05-09 14:55:00,351.05,351.1,350.28,350.75,5128.0,351.05,351.1,350.28,350.75,5128.0
2022-05-09 15:00:00,350.84,351.12,349.35,349.57,4000.0,350.84,351.12,349.35,349.57,4000.0
2022-05-09 15:05:00,349.63,350.79,349.04,349.04,5737.0,349.63,350.79,349.04,349.04,5737.0
2022-05-09 15:10:00,349.35,350.45,348.99,350.34,4898.0,349.35,350.45,348.99,350.34,4898.0
2022-05-09 15:15:00,350.34,350.56,348.98,349.5,17497.0,350.34,350.56,348.98,349.5,17497.0
2022-05-09 15:20:00,349.13,349.13,347.29,347.41,3761.0,349.13,349.13,347.29,347.41,3761.0
2022-05-09 15:25:00,347.25,347.25,346.09,346.69,6828.0,347.25,347.25,346.09,346.69,6828.0
2022-05-09 15:30:00,346.57,346.83,345.75,346.23,5072.0,346.57,346.83,345.75,346.23,5072.0
2022-05-09 15:35:00,346.4,346.83,345.83,346.54,5284.0,346.4,346.83,345.83,346.54,5284.0
2022-05-09 15:40:00,346.0,346.26,345.01,345.42,5945.0,346.0,346.26,345.01,345.42,5945.0
2022-05-09 15:45:00,345.68,345.8,344.63,344.63,8546.0,345.68,345.8,344.63,344.63,8546.0
2022-05-09 15:50:00,345.05,345.14,343.62,343.98,19929.0,345.05,345.14,343.62,343.98,19929.0
2022-05-09 15:55:00,344.27,345.63,344.27,344.89,46142.0,344.27,345.63,344.27,344.89,46142.0
2022-05-10 09:30:00,354.61,358.75,354.61,356.95,22354.0,354.61,358.75,354.61,356.95,22354.0
2022-05-10 09:35:00,355.42,357.27,354.79,355.27,14495.0,355.42,357.27,354.79,355.27,14495.0
2022-05-10 09:40:00,354.24,354.35,351.87,353.34,5279.0,354.24,354.35,351.87,353.34,5279.0
2022-05-10 09:45:00,353.32,353.32,349.42,349.44,6767.0,353.32,353.32,349.42,349.44,6767.0
2022-05-10 09:50:00,349.02,352.79,348.86,352.52,7750.0,349.02,352.79,348.86,352.52,7750.0
2022-05-10 09:55:00,351.69,352.44,349.52,352.19,4715.0,351.69,352.44,349.52,352.19,4715.0
2022-05-10 10:00:00,352.06,353.44,350.1,353.44,3517.0,352.06,353.44,350.1,353.44,3517.0
2022-05-10 10:05:00,352.76,355.24,352.76,354.18,3084.0,352.76,355.24,352.76,354.18,3084.0
2022-05-10 10:10:00,354.62,354.62,352.84,353.18,3609.0,354.62,354.62,352.84,353.18,3609.0
2022-05-10 10:15:00,353.72,354.62,351.61,351.69,6300.0,353.72,354.62,351.61,351.69,6300.0
2022-05-10 10:20:00,352.24,352.72,349.42,350.37,3765.0,352.24,352.72,349.42,350.37,3765.0
2022-05-10 10:25:00,350.22,350.22,348.19,348.85,5683.0,350.22,350.22,348.19,348.85,5683.0
2022-05-10 10:30:00,348.85,350.25,347.52,348.56,5362.0,348.85,350.25,347.52,348.56,5362.0
2022-05-10 10:35:00,348.31,348.53,346.87,347.12,3034.0,348.31,348.53,346.87,347.12,3034.0
2022-05-10 10:40:00,347.04,347.04,344.85,344.85,1400.0,347.04,347.04,344.85,344.85,1400.0
2022-05-10 10:45:00,344.13,344.13,342.78,343.22,1901.0,344.13,344.13,342.78,343.22,1901.0
2022-05-10 10:50:00,343.45,343.97,341.99,343.97,5555.0,343.45,343.97,341.99,343.97,5555.0
2022-05-10 10:55:00,342.25,342.69,340.89,340.93,3046.0,342.25,342.69,340.89,340.93,3046.0
2022-05-10 11:00:00,341.22,341.76,340.02,340.02,4654.0,341.22,341.76,340.02,340.02,4654.0
2022-05-10 11:05:00,340.35,340.46,338.67,338.86,3658.0,340.35,340.46,338.67,338.86,3658.0
2022-05-10 11:10:00,338.64,339.98,337.46,337.46,5575.0,338.64,339.98,337.46,337.46,5575.0
2022-05-10 11:15:00,337.74,338.92,337.4,338.03,6829.0,337.74,338.92,337.4,338.03,6829.0
2022-05-10 11:20:00,338.23,338.52,337.03,337.21,2400.0,338.23,338.52,337.03,337.21,2400.0
2022-05-10 11:25:00,336.38,337.21,335.28,337.21,4752.0,336.38,337.21,335.28,337.21,4752.0
2022-05-10 11:30:00,336.74,337.33,335.86,336.27,7454.0,336.74,337.33,335.86,336.27,7454.0
2022-05-10 11:35:00,336.31,337.74,335.93,337.74,3714.0,336.31,337.74,335.93,337.74,3714.0
2022-05-10 11:40:00,338.53,338.97,337.15,337.56,5021.0,338.53,338.97,337.15,337.56,5021.0
2022-05-10 11:45:00,337.35,337.56,336.41,336.57,4839.0,337.35,337.56,336.41,336.57,4839.0
2022-05-10 11:50:00,336.69,338.1,336.47,338.1,5753.0,336.69,338.1,336.47,338.1,5753.0
2022-05-10 11:55:00,337.94,339.37,337.0,338.81,3646.0,337.94,339.37,337.0,338.81,3646.0
2022-05-10 12:00:00,338.88,340.62,338.8,340.45,4048.0,338.88,340.62,338.8,340.45,4048.0
2022-05-10 12:05:00,339.99,339.99,337.71,337.72,4900.0,339.99,339.99,337.71,337.72,4900.0
2022-05-10 12:10:00,337.35,338.99,337.18,338.3,2860.0,337.35,338.99,337.18,338.3,2860.0
2022-05-10 12:15:00,338.2,339.29,337.73,338.24,2443.0,338.2,339.29,337.73,338.24,2443.0
2022-05-10 12:20:00,337.76,337.81,337.19,337.41,3477.0,337.76,337.81,337.19,337.41,3477.0
2022-05-10 12:25:00,337.24,337.26,335.64,335.85,3330.0,337.24,337.26,335.64,335.85,3330.0
2022-05-10 12:30:00,336.52,336.82,334.75,335.62,5329.0,336.52,336.82,334.75,335.62,5329.0
2022-05-10 12:35:00,336.09,336.52,335.45,335.47,3803.0,336.09,336.52,335.45,335.47,3803.0
2022-05-10 12:40:00,336.05,337.32,336.05,336.85,6548.0,336.05,337.32,336.05,336.85,6548.0
2022-05-10 12:45:00,337.08,338.25,336.71,337.83,12674.0,337.08,338.25,336.71,337.83,12674.0
2022-05-10 12:50:00,337.57,337.57,336.1,336.82,7653.0,337.57,337.57,336.1,336.82,7653.0
2022-05-10 12:55:00,336.43,337.17,336.15,337.01,3640.0,336.43,337.17,336.15,337.01,3640.0
2022-05-10 13:00:00,336.7,338.9,336.7,337.84,15105.0,336.7,338.9,336.7,337.84,15105.0
2022-05-10 13:05:00,337.62,338.7,337.52,337.52,14846.0,337.62,338.7,337.52,337.52,14846.0
2022-05-10 13:10:00,337.3,337.78,336.71,337.66,7142.0,337.3,337.78,336.71,337.66,7142.0
2022-05-10 13:15:00,337.75,338.08,336.96,337.55,7283.0,337.75,338.08,336.96,337.55,7283.0
2022-05-10 13:20:00,337.53,337.82,336.5,336.61,4406.0,337.53,337.82,336.5,336.61,4406.0
2022-05-10 13:25:00,337.7,339.65,337.28,339.65,9820.0,337.7,339.65,337.28,339.65,9820.0
2022-05-10 13:30:00,339.65,340.8,339.65,340.34,9428.0,339.65,340.8,339.65,340.34,9428.0
2022-05-10 13:35:00,340.76,341.52,339.04,340.07,13278.0,340.76,341.52,339.04,340.07,13278.0
2022-05-10 13:40:00,340.01,341.65,339.9,340.55,18814.0,340.01,341.65,339.9,340.55,18814.0
2022-05-10 13:45:00,340.8,343.32,340.31,343.11,2700.0,340.8,343.32,340.31,343.11,2700.0
2022-05-10 13:50:00,343.24,343.87,342.57,343.87,3474.0,343.24,343.87,342.57,343.87,3474.0
2022-05-10 13:55:00,344.16,344.16,341.98,342.84,5365.0,344.16,344.16,341.98,342.84,5365.0
2022-05-10 14:00:00,342.84,343.93,342.36,343.05,5078.0,342.84,343.93,342.36,343.05,5078.0
2022-05-10 14:05:00,343.12,343.49,342.24,343.16,3939.0,343.12,343.49,342.24,343.16,3939.0
2022-05-10 14:10:00,342.67,344.32,342.22,344.08,2821.0,342.67,344.32,342.22,344.08,2821.0
2022-05-10 14:15:00,344.11,344.11,341.09,343.03,1700.0,344.11,344.11,341.09,343.03,1700.0
2022-05-10 14:20:00,343.07,343.8,341.89,342.17,1941.0,343.07,343.8,341.89,342.17,1941.0
2022-05-10 14:25:00,341.77,342.29,340.9,341.49,2400.0,341.77,342.29,340.9,341.49,2400.0
2022-05-10 14:30:00,342.38,342.38,341.34,341.38,2325.0,342.38,342.38,341.34,341.38,2325.0
2022-05-10 14:35:00,341.86,342.25,340.83,340.83,2200.0,341.86,342.25,340.83,340.83,2200.0
2022-05-10 14:40:00,340.99,343.03,340.45,342.76,3518.0,340.99,343.03,340.45,342.76,3518.0
2022-05-10 14:45:00,342.8,342.8,340.86,341.52,3080.0,342.8,342.8,340.86,341.52,3080.0
2022-05-10 14:50:00,341.71,342.49,341.71,342.14,900.0,341.71,342.49,341.71,342.14,900.0
2022-05-10 14:55:00,342.49,342.49,340.6,342.41,1966.0,342.49,342.49,340.6,342.41,1966.0
2022-05-10 15:00:00,342.48,342.58,341.66,341.87,2253.0,342.48,342.58,341.66,341.87,2253.0
2022-05-10 15:05:00,342.06,342.89,341.89,342.06,2020.0,342.06,342.89,341.89,342.06,2020.0
2022-05-10 15:10:00,341.63,342.34,341.58,342.22,3286.0,341.63,342.34,341.58,342.22,3286.0
2022-05-10 15:15:00,342.64,342.88,341.25,342.2,3242.0,342.64,342.88,341.25,342.2,3242.0
2022-05-10 15:20:00,342.62,342.63,340.79,340.95,3523.0,342.62,342.63,340.79,340.95,3523.0
2022-05-10 15:25:00,341.04,341.14,339.68,340.33,6928.0,341.04,341.14,339.68,340.33,6928.0
2022-05-10 15:30:00,340.18,340.18,338.84,339.16,8701.0,340.18,340.18,338.84,339.16,8701.0
2022-05-10 15:35:00,339.26,339.71,338.53,338.53,10658.0,339.26,339.71,338.53,338.53,10658.0
2022-05-10 15:40:00,338.6,338.6,337.8,337.8,8329.0,338.6,338.6,337.8,337.8,8329.0
2022-05-10 15:45:00,337.72,339.63,337.31,339.05,15822.0,337.72,339.63,337.31,339.05,15822.0
2022-05-10 15:50:00,338.9,339.83,338.31,339.82,27276.0,338.9,339.83,338.31,339.82,27276.0
2022-05-10 15:55:00,339.44,340.58,338.67,340.21,35645.0,339.44,340.58,338.67,340.21,35645.0
2022-05-11 09:30:00,337.97,337.97,332.0,333.11,22124.0,337.97,337.97,332.0,333.11,22124.0
2022-05-11 09:35:00,333.87,336.06,332.5,334.16,2822.0,333.87,336.06,332.5,334.16,2822.0
2022-05-11 09:40:00,334.39,338.62,333.49,338.53,10279.0,334.39,338.62,333.49,338.53,10279.0
2022-05-11 09:45:00,338.01,342.61,335.94,340.96,6396.0,338.01,342.61,335.94,340.96,6396.0
2022-05-11 09:50:00,341.41,345.89,341.41,343.99,6646.0,341.41,345.89,341.41,343.99,6646.0
2022-05-11 09:55:00,343.76,344.55,341.16,342.84,5180.0,343.76,344.55,341.16,342.84,5180.0
2022-05-11 10:00:00,342.11,345.14,342.11,343.94,7270.0,342.11,345.14,342.11,343.94,7270.0
2022-05-11 10:05:00,343.9,343.9,340.83,340.83,3219.0,343.9,343.9,340.83,340.83,3219.0
2022-05-11 10:10:00,339.95,340.34,338.72,339.73,3731.0,339.95,340.34,338.72,339.73,3731.0
2022-05-11 10:15:00,340.5,342.12,339.78,341.78,2797.0,340.5,342.12,339.78,341.78,2797.0
2022-05-11 10:20:00,342.94,345.07,341.93,344.04,3050.0,342.94,345.07,341.93,344.04,3050.0
2022-05-11 10:25:00,343.86,344.96,341.72,343.42,4902.0,343.86,344.96,341.72,343.42,4902.0
2022-05-11 10:30:00,343.1,343.83,341.26,342.35,5359.0,343.1,343.83,341.26,342.35,5359.0
2022-05-11 10:35:00,342.19,342.73,340.57,342.34,3726.0,342.19,342.73,340.57,342.34,3726.0
2022-05-11 10:40:00,343.19,343.19,342.19,342.76,1700.0,343.19,343.19,342.19,342.76,1700.0
2022-05-11 10:45:00,342.85,342.85,339.86,339.87,1279.0,342.85,342.85,339.86,339.87,1279.0
2022-05-11 10:50:00,339.5,340.05,338.43,339.49,3747.0,339.5,340.05,338.43,339.49,3747.0
2022-05-11 10:55:00,339.87,340.04,338.62,339.04,3783.0,339.87,340.04,338.62,339.04,3783.0
2022-05-11 11:00:00,339.73,339.79,338.88,339.56,1900.0,339.73,339.79,338.88,339.56,1900.0
2022-05-11 11:05:00,339.84,341.37,339.78,341.0,3973.0,339.84,341.37,339.78,341.0,3973.0
2022-05-11 11:10:00,340.69,342.0,340.68,341.41,1299.0,340.69,342.0,340.68,341.41,1299.0
2022-05-11 11:15:00,341.48,341.52,340.03,340.64,2239.0,341.48,341.52,340.03,340.64,2239.0
2022-05-11 11:20:00,340.71,341.93,340.71,341.79,1000.0,340.71,341.93,340.71,341.79,1000.0
2022-05-11 11:25:00,341.57,343.94,341.5,343.94,2666.0,341.57,343.94,341.5,343.94,2666.0
2022-05-11 11:30:00,343.35,344.28,343.29,343.87,1489.0,343.35,344.28,343.29,343.87,1489.0
2022-05-11 11:35:00,344.15,345.17,343.48,344.6,4586.0,344.15,345.17,343.48,344.6,4586.0
2022-05-11 11:40:00,345.02,346.15,344.8,345.99,3928.0,345.02,346.15,344.8,345.99,3928.0
2022-05-11 11:45:00,346.24,346.32,344.34,344.71,4104.0,346.24,346.32,344.34,344.71,4104.0
2022-05-11 11:50:00,344.61,344.61,343.19,343.19,1200.0,344.61,344.61,343.19,343.19,1200.0
2022-05-11 11:55:00,343.19,343.19,342.32,342.37,3704.0,343.19,343.19,342.32,342.37,3704.0
2022-05-11 12:00:00,342.71,342.71,341.55,342.49,3439.0,342.71,342.71,341.55,342.49,3439.0
2022-05-11 12:05:00,342.86,342.94,341.69,341.69,1500.0,342.86,342.94,341.69,341.69,1500.0
2022-05-11 12:10:00,341.65,341.73,340.93,341.47,1846.0,341.65,341.73,340.93,341.47,1846.0
2022-05-11 12:15:00,341.64,341.75,340.89,341.45,1869.0,341.64,341.75,340.89,341.45,1869.0
2022-05-11 12:20:00,343.12,343.58,342.78,343.06,1000.0,343.12,343.58,342.78,343.06,1000.0
2022-05-11 12:25:00,343.06,343.26,339.45,339.48,4376.0,343.06,343.26,339.45,339.48,4376.0
2022-05-11 12:30:00,339.67,341.19,339.25,341.19,3537.0,339.67,341.19,339.25,341.19,3537.0
2022-05-11 12:35:00,341.7,341.85,341.03,341.09,2600.0,341.7,341.85,341.03,341.09,2600.0
2022-05-11 12:40:00,341.45,341.85,340.36,340.95,970.0,341.45,341.85,340.36,340.95,970.0
2022-05-11 12:45:00,340.86,341.9,340.72,341.9,1939.0,340.86,341.9,340.72,341.9,1939.0
2022-05-11 12:50:00,341.91,341.91,340.81,340.83,1651.0,341.91,341.91,340.81,340.83,1651.0
2022-05-11 12:55:00,340.55,340.89,339.62,339.7,2904.0,340.55,340.89,339.62,339.7,2904.0
2022-05-11 13:00:00,339.6,339.62,338.47,339.03,2606.0,339.6,339.62,338.47,339.03,2606.0
2022-05-11 13:05:00,338.5,339.62,338.5,338.76,3675.0,338.5,339.62,338.5,338.76,3675.0
2022-05-11 13:10:00,338.97,339.77,338.52,339.5,3796.0,338.97,339.77,338.52,339.5,3796.0
2022-05-11 13:15:00,339.24,340.01,339.23,339.66,6400.0,339.24,340.01,339.23,339.66,6400.0
2022-05-11 13:20:00,339.75,340.41,338.31,340.41,6035.0,339.75,340.41,338.31,340.41,6035.0
2022-05-11 13:25:00,340.05,340.06,337.86,337.86,1900.0,340.05,340.06,337.86,337.86,1900.0
2022-05-11 13:30:00,337.86,339.06,337.77,339.06,2707.0,337.86,339.06,337.77,339.06,2707.0
2022-05-11 13:35:00,339.01,339.01,338.17,338.17,1401.0,339.01,339.01,338.17,338.17,1401.0
2022-05-11 13:40:00,338.23,338.53,337.88,337.99,5024.0,338.23,338.53,337.88,337.99,5024.0
2022-05-11 13:45:00,338.25,338.5,337.52,337.79,4310.0,338.25,338.5,337.52,337.79,4310.0
2022-05-11 13:50:00,337.91,338.45,337.19,337.43,5054.0,337.91,338.45,337.19,337.43,5054.0
2022-05-11 13:55:00,337.84,338.08,336.63,337.09,7245.0,337.84,338.08,336.63,337.09,7245.0
2022-05-11 14:00:00,337.34,340.87,337.33,340.7,6528.0,337.34,340.87,337.33,340.7,6528.0
2022-05-11 14:05:00,340.25,340.53,338.63,338.66,5300.0,340.25,340.53,338.63,338.66,5300.0
2022-05-11 14:10:00,338.63,339.79,338.05,339.64,2615.0,338.63,339.79,338.05,339.64,2615.0
2022-05-11 14:15:00,339.22,340.54,339.04,340.31,3298.0,339.22,340.54,339.04,340.31,3298.0
2022-05-11 14:20:00,340.2,340.47,338.75,340.47,3840.0,340.2,340.47,338.75,340.47,3840.0
2022-05-11 14:25:00,340.77,341.67,338.34,338.34,8856.0,340.77,341.67,338.34,338.34,8856.0
2022-05-11 14:30:00,338.71,339.75,338.19,339.6,7623.0,338.71,339.75,338.19,339.6,7623.0
2022-05-11 14:35:00,339.65,340.12,339.13,339.81,4200.0,339.65,340.12,339.13,339.81,4200.0
2022-05-11 14:40:00,339.36,340.17,338.29,340.17,1500.0,339.36,340.17,338.29,340.17,1500.0
2022-05-11 14:45:00,340.63,341.11,338.41,338.41,3816.0,340.63,341.11,338.41,338.41,3816.0
2022-05-11 14:50:00,338.36,338.77,337.09,337.37,3249.0,338.36,338.77,337.09,337.37,3249.0
2022-05-11 14:55:00,337.43,337.43,336.42,336.67,5789.0,337.43,337.43,336.42,336.67,5789.0
2022-05-11 15:00:00,336.52,336.52,336.43,336.52,300.0,336.52,336.52,336.43,336.52,300.0
2022-05-11 15:05:00,335.65,336.61,335.36,336.22,13713.0,335.65,336.61,335.36,336.22,13713.0
2022-05-11 15:10:00,335.77,336.13,335.31,335.31,3200.0,335.77,336.13,335.31,335.31,3200.0
2022-05-11 15:15:00,335.09,335.53,334.09,335.52,3387.0,335.09,335.53,334.09,335.52,3387.0
2022-05-11 15:20:00,335.12,335.12,333.99,333.99,3254.0,335.12,335.12,333.99,333.99,3254.0
2022-05-11 15:25:00,334.41,335.1,334.18,335.1,4248.0,334.41,335.1,334.18,335.1,4248.0
2022-05-11 15:30:00,334.83,335.9,334.66,335.16,3844.0,334.83,335.9,334.66,335.16,3844.0
2022-05-11 15:35:00,335.12,335.3,334.31,334.72,5777.0,335.12,335.3,334.31,334.72,5777.0
2022-05-11 15:40:00,334.26,334.74,334.18,334.33,6759.0,334.26,334.74,334.18,334.33,6759.0
2022-05-11 15:45:00,334.0,335.24,333.91,334.08,7592.0,334.0,335.24,333.91,334.08,7592.0
2022-05-11 15:50:00,333.59,334.28,333.14,333.61,15793.0,333.59,334.28,333.14,333.61,15793.0
2022-05-11 15:55:00,333.49,334.21,333.06,334.12,43509.0,333.49,334.21,333.06,334.12,43509.0
2022-05-12 09:30:00,330.24,334.89,330.24,332.03,18669.0,330.24,334.89,330.24,332.03,18669.0
2022-05-12 09:35:00,332.85,333.72,331.73,332.29,6004.0,332.85,333.72,331.73,332.29,6004.0
2022-05-12 09:40:00,332.21,338.43,332.21,336.54,6006.0,332.21,338.43,332.21,336.54,6006.0
2022-05-12 09:45:00,336.68,340.12,336.68,338.36,8477.0,336.68,340.12,336.68,338.36,8477.0
2022-05-12 09:50:00,337.86,341.82,337.13,341.41,5332.0,337.86,341.82,337.13,341.41,5332.0
2022-05-12 09:55:00,341.01,341.11,338.63,339.42,9534.0,341.01,341.11,338.63,339.42,9534.0
2022-05-12 10:00:00,339.44,341.24,338.05,341.03,13100.0,339.44,341.24,338.05,341.03,13100.0
2022-05-12 10:05:00,341.5,344.34,341.5,344.09,9323.0,341.5,344.34,341.5,344.09,9323.0
2022-05-12 10:10:00,344.07,345.94,343.5,344.19,6940.0,344.07,345.94,343.5,344.19,6940.0
2022-05-12 10:15:00,344.19,345.48,343.16,345.48,3470.0,344.19,345.48,343.16,345.48,3470.0
2022-05-12 10:20:00,344.53,346.69,344.2,345.46,8110.0,344.53,346.69,344.2,345.46,8110.0
2022-05-12 10:25:00,345.94,345.94,342.76,342.76,2065.0,345.94,345.94,342.76,342.76,2065.0
2022-05-12 10:30:00,344.02,344.69,342.86,344.36,4441.0,344.02,344.69,342.86,344.36,4441.0
2022-05-12 10:35:00,344.1,344.75,343.09,344.45,1697.0,344.1,344.75,343.09,344.45,1697.0
2022-05-12 10:40:00,343.91,343.91,341.78,342.36,2700.0,343.91,343.91,341.78,342.36,2700.0
2022-05-12 10:45:00,342.42,342.74,341.75,342.47,1500.0,342.42,342.74,341.75,342.47,1500.0
2022-05-12 10:50:00,343.22,345.68,343.19,345.68,4031.0,343.22,345.68,343.19,345.68,4031.0
2022-05-12 10:55:00,345.44,346.96,345.39,346.52,3685.0,345.44,346.96,345.39,346.52,3685.0
2022-05-12 11:00:00,346.27,347.45,345.28,347.41,5234.0,346.27,347.45,345.28,347.41,5234.0
2022-05-12 11:05:00,347.96,348.41,346.66,348.39,3836.0,347.96,348.41,346.66,348.39,3836.0
2022-05-12 11:10:00,347.72,347.98,346.25,346.32,2388.0,347.72,347.98,346.25,346.32,2388.0
2022-05-12 11:15:00,346.7,347.4,346.22,347.4,2100.0,346.7,347.4,346.22,347.4,2100.0
2022-05-12 11:20:00,347.4,347.76,345.48,346.23,2602.0,347.4,347.76,345.48,346.23,2602.0
2022-05-12 11:25:00,346.24,347.4,345.96,346.05,3801.0,346.24,347.4,345.96,346.05,3801.0
2022-05-12 11:30:00,346.05,346.2,344.11,344.78,3441.0,346.05,346.2,344.11,344.78,3441.0
2022-05-12 11:35:00,344.92,345.34,344.38,344.7,2279.0,344.92,345.34,344.38,344.7,2279.0
2022-05-12 11:40:00,345.06,345.14,342.79,342.79,1304.0,345.06,345.14,342.79,342.79,1304.0
2022-05-12 11:45:00,342.6,343.19,342.2,343.19,976.0,342.6,343.19,342.2,343.19,976.0
2022-05-12 11:50:00,342.82,343.44,341.53,343.27,3576.0,342.82,343.44,341.53,343.27,3576.0
2022-05-12 11:55:00,343.4,343.4,342.56,342.81,4430.0,343.4,343.4,342.56,342.81,4430.0
2022-05-12 12:00:00,342.7,343.67,342.0,343.28,7095.0,342.7,343.67,342.0,343.28,7095.0
2022-05-12 12:05:00,343.38,344.22,342.63,344.22,3813.0,343.38,344.22,342.63,344.22,3813.0
2022-05-12 12:10:00,343.68,344.74,343.49,344.19,4828.0,343.68,344.74,343.49,344.19,4828.0
2022-05-12 12:15:00,344.51,344.67,342.7,343.09,4202.0,344.51,344.67,342.7,343.09,4202.0
2022-05-12 12:20:00,342.71,344.6,342.7,344.34,2000.0,342.71,344.6,342.7,344.34,2000.0
2022-05-12 12:25:00,344.01,345.63,344.01,345.26,6251.0,344.01,345.63,344.01,345.26,6251.0
2022-05-12 12:30:00,345.43,346.28,344.98,345.96,3755.0,345.43,346.28,344.98,345.96,3755.0
2022-05-12 12:35:00,345.93,346.14,345.58,346.13,1270.0,345.93,346.14,345.58,346.13,1270.0
2022-05-12 12:40:00,343.95,345.53,343.74,345.14,2134.0,343.95,345.53,343.74,345.14,2134.0
2022-05-12 12:45:00,346.18,346.25,344.73,345.28,4895.0,346.18,346.25,344.73,345.28,4895.0
2022-05-12 12:50:00,345.25,345.81,344.47,345.2,4104.0,345.25,345.81,344.47,345.2,4104.0
2022-05-12 12:55:00,345.48,346.5,345.02,345.46,6457.0,345.48,346.5,345.02,345.46,6457.0
2022-05-12 13:00:00,345.43,345.92,344.54,344.75,11251.0,345.43,345.92,344.54,344.75,11251.0
2022-05-12 13:05:00,343.87,344.98,343.48,344.21,9684.0,343.87,344.98,343.48,344.21,9684.0
2022-05-12 13:10:00,344.25,345.41,344.25,344.95,3557.0,344.25,345.41,344.25,344.95,3557.0
2022-05-12 13:15:00,345.15,345.29,344.47,344.77,5800.0,345.15,345.29,344.47,344.77,5800.0
2022-05-12 13:20:00,345.03,345.59,344.65,345.45,4298.0,345.03,345.59,344.65,345.45,4298.0
2022-05-12 13:25:00,345.09,345.96,344.64,345.66,4176.0,345.09,345.96,344.64,345.66,4176.0
2022-05-12 13:30:00,345.41,346.0,344.64,344.98,3333.0,345.41,346.0,344.64,344.98,3333.0
2022-05-12 13:35:00,345.42,345.59,343.91,344.35,4157.0,345.42,345.59,343.91,344.35,4157.0
2022-05-12 13:40:00,344.2,344.51,342.88,343.68,13454.0,344.2,344.51,342.88,343.68,13454.0
2022-05-12 13:45:00,344.05,344.05,342.81,343.13,4284.0,344.05,344.05,342.81,343.13,4284.0
2022-05-12 13:50:00,343.14,343.86,342.83,342.97,5686.0,343.14,343.86,342.83,342.97,5686.0
2022-05-12 13:55:00,342.94,343.96,342.82,342.82,6623.0,342.94,343.96,342.82,342.82,6623.0
2022-05-12 14:00:00,343.08,343.36,342.44,342.44,5588.0,343.08,343.36,342.44,342.44,5588.0
2022-05-12 14:05:00,341.49,342.53,341.49,341.75,3614.0,341.49,342.53,341.49,341.75,3614.0
2022-05-12 14:10:00,341.99,343.22,341.72,343.22,3191.0,341.99,343.22,341.72,343.22,3191.0
2022-05-12 14:15:00,343.3,344.32,342.66,344.26,8941.0,343.3,344.32,342.66,344.26,8941.0
2022-05-12 14:20:00,344.35,344.39,343.49,343.89,4040.0,344.35,344.39,343.49,343.89,4040.0
2022-05-12 14:25:00,343.65,344.73,343.53,344.23,11529.0,343.65,344.73,343.53,344.23,11529.0
2022-05-12 14:30:00,344.23,344.28,342.49,342.8,3423.0,344.23,344.28,342.49,342.8,3423.0
2022-05-12 14:35:00,342.92,342.92,341.98,341.98,2859.0,342.92,342.92,341.98,341.98,2859.0
2022-05-12 14:40:00,342.22,342.51,341.75,342.3,5576.0,342.22,342.51,341.75,342.3,5576.0
2022-05-12 14:45:00,342.64,343.4,342.5,342.93,3328.0,342.64,343.4,342.5,342.93,3328.0
2022-05-12 14:50:00,342.92,344.13,342.51,343.17,4879.0,342.92,344.13,342.51,343.17,4879.0
2022-05-12 14:55:00,343.16,343.69,342.63,343.04,4747.0,343.16,343.69,342.63,343.04,4747.0
2022-05-12 15:00:00,342.62,343.75,342.5,343.75,2381.0,342.62,343.75,342.5,343.75,2381.0
2022-05-12 15:05:00,343.62,343.63,342.81,343.22,4771.0,343.62,343.63,342.81,343.22,4771.0
2022-05-12 15:10:00,343.42,343.83,342.33,343.31,7849.0,343.42,343.83,342.33,343.31,7849.0
2022-05-12 15:15:00,343.89,344.96,343.22,344.7,4226.0,343.89,344.96,343.22,344.7,4226.0
2022-05-12 15:20:00,344.91,346.58,344.4,346.08,6064.0,344.91,346.58,344.4,346.08,6064.0
2022-05-12 15:25:00,346.17,346.66,344.86,344.86,2588.0,346.17,346.66,344.86,344.86,2588.0
2022-05-12 15:30:00,345.2,345.9,344.87,345.75,4798.0,345.2,345.9,344.87,345.75,4798.0
2022-05-12 15:35:00,345.28,346.34,344.27,346.28,9252.0,345.28,346.34,344.27,346.28,9252.0
2022-05-12 15:40:00,346.48,346.75,345.08,345.74,16126.0,346.48,346.75,345.08,345.74,16126.0
2022-05-12 15:45:00,345.64,346.31,345.19,345.43,16267.0,345.64,346.31,345.19,345.43,16267.0
2022-05-12 15:50:00,345.83,347.24,345.78,346.1,16410.0,345.83,347.24,345.78,346.1,16410.0
2022-05-12 15:55:00,346.19,348.3,346.0,347.88,46884.0,346.19,348.3,346.0,347.88,46884.0
2022-05-13 09:30:00,352.95,357.2,351.98,356.39,12102.0,352.95,357.2,351.98,356.39,12102.0
2022-05-13 09:35:00,355.93,357.28,353.46,356.25,4810.0,355.93,357.28,353.46,356.25,4810.0
2022-05-13 09:40:00,357.86,361.12,357.54,358.22,5496.0,357.86,361.12,357.54,358.22,5496.0
2022-05-13 09:45:00,360.07,362.64,360.07,362.27,4648.0,360.07,362.64,360.07,362.27,4648.0
2022-05-13 09:50:00,362.05,363.24,361.57,363.24,7239.0,362.05,363.24,361.57,363.24,7239.0
2022-05-13 09:55:00,362.62,363.1,361.44,361.98,2604.0,362.62,363.1,361.44,361.98,2604.0
2022-05-13 10:00:00,363.05,365.26,361.81,363.66,11183.0,363.05,365.26,361.81,363.66,11183.0
2022-05-13 10:05:00,364.26,364.56,363.16,363.53,6375.0,364.26,364.56,363.16,363.53,6375.0
2022-05-13 10:10:00,363.0,363.92,362.15,363.42,4145.0,363.0,363.92,362.15,363.42,4145.0
2022-05-13 10:15:00,363.8,364.03,362.66,362.67,1600.0,363.8,364.03,362.66,362.67,1600.0
2022-05-13 10:20:00,363.25,365.24,363.25,364.55,6775.0,363.25,365.24,363.25,364.55,6775.0
2022-05-13 10:25:00,365.1,365.56,364.69,364.99,2664.0,365.1,365.56,364.69,364.99,2664.0
2022-05-13 10:30:00,364.88,366.23,364.81,365.39,6111.0,364.88,366.23,364.81,365.39,6111.0
2022-05-13 10:35:00,365.06,365.83,364.7,365.71,5874.0,365.06,365.83,364.7,365.71,5874.0
2022-05-13 10:40:00,365.73,366.66,365.54,365.89,5541.0,365.73,366.66,365.54,365.89,5541.0
2022-05-13 10:45:00,365.06,366.61,364.4,365.91,6105.0,365.06,366.61,364.4,365.91,6105.0
2022-05-13 10:50:00,365.81,366.46,365.24,366.25,4799.0,365.81,366.46,365.24,366.25,4799.0
2022-05-13 10:55:00,366.47,366.93,365.19,365.35,5100.0,366.47,366.93,365.19,365.35,5100.0
2022-05-13 11:00:00,365.29,365.36,363.65,364.13,4326.0,365.29,365.36,363.65,364.13,4326.0
2022-05-13 11:05:00,363.82,366.05,363.82,365.4,4699.0,363.82,366.05,363.82,365.4,4699.0
2022-05-13 11:10:00,365.05,365.2,363.86,363.92,2870.0,365.05,365.2,363.86,363.92,2870.0
2022-05-13 11:15:00,363.36,363.62,362.11,362.73,3804.0,363.36,363.62,362.11,362.73,3804.0
2022-05-13 11:20:00,362.95,364.02,362.71,363.49,4900.0,362.95,364.02,362.71,363.49,4900.0
2022-05-13 11:25:00,363.52,364.7,363.52,364.7,2758.0,363.52,364.7,363.52,364.7,2758.0
2022-05-13 11:30:00,364.5,364.67,363.74,364.66,4007.0,364.5,364.67,363.74,364.66,4007.0
2022-05-13 11:35:00,364.46,364.46,363.82,364.28,2100.0,364.46,364.46,363.82,364.28,2100.0
2022-05-13 11:40:00,363.94,364.35,363.61,363.87,2658.0,363.94,364.35,363.61,363.87,2658.0
2022-05-13 11:45:00,363.65,364.91,363.65,364.91,3348.0,363.65,364.91,363.65,364.91,3348.0
2022-05-13 11:50:00,365.19,366.22,365.0,365.99,17748.0,365.19,366.22,365.0,365.99,17748.0
2022-05-13 11:55:00,365.79,367.19,365.53,366.84,5373.0,365.79,367.19,365.53,366.84,5373.0
2022-05-13 12:00:00,366.8,366.9,366.08,366.27,2105.0,366.8,366.9,366.08,366.27,2105.0
2022-05-13 12:05:00,366.4,367.05,366.14,367.05,2883.0,366.4,367.05,366.14,367.05,2883.0
2022-05-13 12:10:00,367.05,367.55,366.54,366.55,5218.0,367.05,367.55,366.54,366.55,5218.0
2022-05-13 12:15:00,366.46,367.16,366.35,366.41,3158.0,366.46,367.16,366.35,366.41,3158.0
2022-05-13 12:20:00,366.4,366.66,365.71,365.81,1557.0,366.4,366.66,365.71,365.81,1557.0
2022-05-13 12:25:00,365.8,365.8,365.02,365.48,3321.0,365.8,365.8,365.02,365.48,3321.0
2022-05-13 12:30:00,365.64,365.88,365.4,365.4,3587.0,365.64,365.88,365.4,365.4,3587.0
2022-05-13 12:35:00,365.15,365.41,364.56,365.41,6578.0,365.15,365.41,364.56,365.41,6578.0
2022-05-13 12:40:00,365.43,365.79,364.79,364.79,4946.0,365.43,365.79,364.79,364.79,4946.0
2022-05-13 12:45:00,364.1,364.42,363.65,364.31,2400.0,364.1,364.42,363.65,364.31,2400.0
2022-05-13 12:50:00,364.06,364.06,363.09,363.5,2470.0,364.06,364.06,363.09,363.5,2470.0
2022-05-13 12:55:00,363.74,363.9,363.08,363.87,3019.0,363.74,363.9,363.08,363.87,3019.0
2022-05-13 13:00:00,364.11,364.35,363.15,363.79,2839.0,364.11,364.35,363.15,363.79,2839.0
2022-05-13 13:05:00,363.76,363.76,362.51,362.76,2063.0,363.76,363.76,362.51,362.76,2063.0
2022-05-13 13:10:00,362.91,363.63,362.42,363.58,2027.0,362.91,363.63,362.42,363.58,2027.0
2022-05-13 13:15:00,363.12,363.16,362.66,362.66,2720.0,363.12,363.16,362.66,362.66,2720.0
2022-05-13 13:20:00,362.61,363.12,362.38,363.12,1300.0,362.61,363.12,362.38,363.12,1300.0
2022-05-13 13:25:00,363.08,363.41,362.55,362.55,1743.0,363.08,363.41,362.55,362.55,1743.0
2022-05-13 13:30:00,362.73,363.24,362.21,362.74,4009.0,362.73,363.24,362.21,362.74,4009.0
2022-05-13 13:35:00,362.55,362.55,361.36,361.93,2130.0,362.55,362.55,361.36,361.93,2130.0
2022-05-13 13:40:00,361.75,361.8,361.2,361.63,2729.0,361.75,361.8,361.2,361.63,2729.0
2022-05-13 13:45:00,361.45,361.94,361.05,361.42,6420.0,361.45,361.94,361.05,361.42,6420.0
2022-05-13 13:50:00,361.25,361.26,360.14,360.8,2004.0,361.25,361.26,360.14,360.8,2004.0
2022-05-13 13:55:00,360.77,360.82,360.1,360.39,2004.0,360.77,360.82,360.1,360.39,2004.0
2022-05-13 14:00:00,360.21,360.21,358.89,358.91,2633.0,360.21,360.21,358.89,358.91,2633.0
2022-05-13 14:05:00,358.97,359.63,358.55,359.51,1788.0,358.97,359.63,358.55,359.51,1788.0
2022-05-13 14:10:00,359.58,359.82,358.61,358.64,2804.0,359.58,359.82,358.61,358.64,2804.0
2022-05-13 14:15:00,358.83,359.63,358.7,359.09,2499.0,358.83,359.63,358.7,359.09,2499.0
2022-05-13 14:20:00,358.74,359.33,358.44,358.56,2122.0,358.74,359.33,358.44,358.56,2122.0
2022-05-13 14:25:00,358.74,359.46,358.38,359.46,3513.0,358.74,359.46,358.38,359.46,3513.0
2022-05-13 14:30:00,359.62,360.74,359.62,360.23,3526.0,359.62,360.74,359.62,360.23,3526.0
2022-05-13 14:35:00,360.21,360.21,358.95,359.18,1704.0,360.21,360.21,358.95,359.18,1704.0
2022-05-13 14:40:00,359.29,360.18,359.29,360.09,3313.0,359.29,360.18,359.29,360.09,3313.0
2022-05-13 14:45:00,359.95,359.95,359.2,359.67,2578.0,359.95,359.95,359.2,359.67,2578.0
2022-05-13 14:50:00,359.54,361.3,359.54,361.04,3200.0,359.54,361.3,359.54,361.04,3200.0
2022-05-13 14:55:00,360.84,361.29,360.75,361.25,2200.0,360.84,361.29,360.75,361.25,2200.0
2022-05-13 15:00:00,361.35,361.85,361.35,361.56,1622.0,361.35,361.85,361.35,361.56,1622.0
2022-05-13 15:05:00,361.68,362.92,361.68,362.33,2403.0,361.68,362.92,361.68,362.33,2403.0
2022-05-13 15:10:00,362.63,363.45,362.54,363.45,2273.0,362.63,363.45,362.54,363.45,2273.0
2022-05-13 15:15:00,363.12,363.73,362.94,363.49,1762.0,363.12,363.73,362.94,363.49,1762.0
2022-05-13 15:20:00,363.22,363.37,362.82,363.02,4164.0,363.22,363.37,362.82,363.02,4164.0
2022-05-13 15:25:00,363.07,363.81,362.5,363.81,4960.0,363.07,363.81,362.5,363.81,4960.0
2022-05-13 15:30:00,363.81,363.91,361.7,361.7,4800.0,363.81,363.91,361.7,361.7,4800.0
2022-05-13 15:35:00,361.92,362.37,361.0,361.53,3617.0,361.92,362.37,361.0,361.53,3617.0
2022-05-13 15:40:00,361.55,362.02,361.32,361.64,4343.0,361.55,362.02,361.32,361.64,4343.0
2022-05-13 15:45:00,361.84,362.3,360.55,361.27,5271.0,361.84,362.3,360.55,361.27,5271.0
2022-05-13 15:50:00,361.74,361.95,360.57,361.75,8927.0,361.74,361.95,360.57,361.75,8927.0
2022-05-13 15:55:00,362.02,362.18,360.7,362.18,20610.0,362.02,362.18,360.7,362.18,20610.0
2022-05-16 09:30:00,359.6,360.38,356.42,356.5,9492.0,359.6,360.38,356.42,356.5,9492.0
2022-05-16 09:35:00,356.8,361.45,356.43,360.39,5130.0,356.8,361.45,356.43,360.39,5130.0
2022-05-16 09:40:00,360.11,361.7,359.8,360.99,3298.0,360.11,361.7,359.8,360.99,3298.0
2022-05-16 09:45:00,359.73,359.73,356.39,356.39,1840.0,359.73,359.73,356.39,356.39,1840.0
2022-05-16 09:50:00,357.33,357.56,355.79,355.79,2452.0,357.33,357.56,355.79,355.79,2452.0
2022-05-16 09:55:00,356.12,356.73,355.08,355.18,6012.0,356.12,356.73,355.08,355.18,6012.0
2022-05-16 10:00:00,355.25,355.89,354.49,355.89,2600.0,355.25,355.89,354.49,355.89,2600.0
2022-05-16 10:05:00,356.06,359.52,356.06,359.52,2374.0,356.06,359.52,356.06,359.52,2374.0
2022-05-16 10:10:00,359.43,359.43,358.56,358.56,1970.0,359.43,359.43,358.56,358.56,1970.0
2022-05-16 10:15:00,358.29,360.74,358.28,359.52,6400.0,358.29,360.74,358.28,359.52,6400.0
2022-05-16 10:20:00,360.15,360.63,359.72,360.35,2900.0,360.15,360.63,359.72,360.35,2900.0
2022-05-16 10:25:00,360.8,360.8,359.45,360.61,2173.0,360.8,360.8,359.45,360.61,2173.0
2022-05-16 10:30:00,359.83,359.83,357.38,358.12,2429.0,359.83,359.83,357.38,358.12,2429.0
2022-05-16 10:35:00,358.21,358.79,357.62,358.15,6192.0,358.21,358.79,357.62,358.15,6192.0
2022-05-16 10:40:00,357.85,357.85,356.37,356.97,2514.0,357.85,357.85,356.37,356.97,2514.0
2022-05-16 10:45:00,356.72,356.72,356.14,356.26,900.0,356.72,356.72,356.14,356.26,900.0
2022-05-16 10:50:00,356.55,356.85,355.66,356.4,1500.0,356.55,356.85,355.66,356.4,1500.0
2022-05-16 10:55:00,355.64,356.16,355.33,355.33,752.0,355.64,356.16,355.33,355.33,752.0
2022-05-16 11:00:00,355.0,355.92,354.89,355.92,3976.0,355.0,355.92,354.89,355.92,3976.0
2022-05-16 11:05:00,356.08,356.31,355.45,356.31,1856.0,356.08,356.31,355.45,356.31,1856.0
2022-05-16 11:10:00,356.01,356.8,356.01,356.11,1700.0,356.01,356.8,356.01,356.11,1700.0
2022-05-16 11:15:00,356.45,356.7,356.45,356.7,500.0,356.45,356.7,356.45,356.7,500.0
2022-05-16 11:20:00,356.68,356.68,355.9,355.99,4200.0,356.68,356.68,355.9,355.99,4200.0
2022-05-16 11:25:00,356.0,356.31,355.35,356.02,3892.0,356.0,356.31,355.35,356.02,3892.0
2022-05-16 11:30:00,356.07,357.31,356.07,357.31,2579.0,356.07,357.31,356.07,357.31,2579.0
2022-05-16 11:35:00,356.34,357.66,356.34,357.66,600.0,356.34,357.66,356.34,357.66,600.0
2022-05-16 11:40:00,357.21,359.17,356.97,359.17,1844.0,357.21,359.17,356.97,359.17,1844.0
2022-05-16 11:45:00,358.84,359.77,358.84,359.3,1144.0,358.84,359.77,358.84,359.3,1144.0
2022-05-16 11:50:00,358.89,359.58,358.89,359.39,1620.0,358.89,359.58,358.89,359.39,1620.0
2022-05-16 11:55:00,359.63,359.63,358.94,359.02,500.0,359.63,359.63,358.94,359.02,500.0
2022-05-16 12:00:00,358.71,360.25,358.7,360.25,1100.0,358.71,360.25,358.7,360.25,1100.0
2022-05-16 12:05:00,359.8,359.8,358.75,358.75,2348.0,359.8,359.8,358.75,358.75,2348.0
2022-05-16 12:10:00,358.68,358.79,358.29,358.5,1234.0,358.68,358.79,358.29,358.5,1234.0
2022-05-16 12:15:00,358.46,358.47,357.59,358.17,1231.0,358.46,358.47,357.59,358.17,1231.0
2022-05-16 12:20:00,358.32,358.32,356.89,356.89,2261.0,358.32,358.32,356.89,356.89,2261.0
2022-05-16 12:25:00,357.35,357.83,357.14,357.42,5135.0,357.35,357.83,357.14,357.42,5135.0
2022-05-16 12:30:00,357.43,357.58,357.36,357.58,400.0,357.43,357.58,357.36,357.58,400.0
2022-05-16 12:35:00,357.85,357.87,355.63,355.88,2500.0,357.85,357.87,355.63,355.88,2500.0
2022-05-16 12:40:00,355.63,355.63,355.39,355.4,624.0,355.63,355.63,355.39,355.4,624.0
2022-05-16 12:45:00,355.61,356.62,355.45,356.16,2816.0,355.61,356.62,355.45,356.16,2816.0
2022-05-16 12:50:00,356.07,356.51,356.02,356.51,3049.0,356.07,356.51,356.02,356.51,3049.0
2022-05-16 12:55:00,356.34,357.1,356.34,356.7,2169.0,356.34,357.1,356.34,356.7,2169.0
2022-05-16 13:00:00,356.72,357.56,356.09,357.3,4001.0,356.72,357.56,356.09,357.3,4001.0
2022-05-16 13:05:00,356.95,358.18,356.95,358.18,1513.0,356.95,358.18,356.95,358.18,1513.0
2022-05-16 13:10:00,359.17,359.17,358.76,359.13,300.0,359.17,359.17,358.76,359.13,300.0
2022-05-16 13:15:00,358.68,358.82,358.14,358.14,968.0,358.68,358.82,358.14,358.14,968.0
2022-05-16 13:20:00,357.94,358.98,357.94,358.98,200.0,357.94,358.98,357.94,358.98,200.0
2022-05-16 13:25:00,359.09,360.48,359.09,360.48,300.0,359.09,360.48,359.09,360.48,300.0
2022-05-16 13:30:00,360.31,360.91,359.92,359.92,2186.0,360.31,360.91,359.92,359.92,2186.0
2022-05-16 13:35:00,360.28,360.53,359.76,360.53,1600.0,360.28,360.53,359.76,360.53,1600.0
2022-05-16 13:40:00,360.63,361.51,359.85,361.51,3081.0,360.63,361.51,359.85,361.51,3081.0
2022-05-16 13:45:00,360.77,360.95,360.5,360.81,1400.0,360.77,360.95,360.5,360.81,1400.0
2022-05-16 13:50:00,360.8,361.53,360.8,361.52,2379.0,360.8,361.53,360.8,361.52,2379.0
2022-05-16 13:55:00,361.37,361.46,360.95,361.02,1190.0,361.37,361.46,360.95,361.02,1190.0
2022-05-16 14:00:00,361.15,361.59,360.74,361.59,3307.0,361.15,361.59,360.74,361.59,3307.0
2022-05-16 14:05:00,361.73,362.12,361.17,361.84,1800.0,361.73,362.12,361.17,361.84,1800.0
2022-05-16 14:10:00,361.18,362.36,361.18,361.96,4122.0,361.18,362.36,361.18,361.96,4122.0
2022-05-16 14:15:00,362.16,362.69,361.51,361.51,1949.0,362.16,362.69,361.51,361.51,1949.0
2022-05-16 14:20:00,361.58,362.17,361.57,361.64,913.0,361.58,362.17,361.57,361.64,913.0
2022-05-16 14:25:00,362.0,362.59,361.41,362.56,2271.0,362.0,362.59,361.41,362.56,2271.0
2022-05-16 14:30:00,362.34,362.98,362.3,362.7,1853.0,362.34,362.98,362.3,362.7,1853.0
2022-05-16 14:35:00,362.59,362.59,362.43,362.43,200.0,362.59,362.59,362.43,362.43,200.0
2022-05-16 14:40:00,362.9,362.9,361.73,361.73,1039.0,362.9,362.9,361.73,361.73,1039.0
2022-05-16 14:45:00,362.18,362.22,361.45,361.46,1124.0,362.18,362.22,361.45,361.46,1124.0
2022-05-16 14:50:00,361.53,362.12,360.83,362.06,2102.0,361.53,362.12,360.83,362.06,2102.0
2022-05-16 14:55:00,361.52,362.11,361.51,361.78,900.0,361.52,362.11,361.51,361.78,900.0
2022-05-16 15:00:00,361.53,361.61,361.32,361.32,2300.0,361.53,361.61,361.32,361.32,2300.0
2022-05-16 15:05:00,361.22,361.62,360.96,360.96,1200.0,361.22,361.62,360.96,360.96,1200.0
2022-05-16 15:10:00,360.94,360.95,360.05,360.28,2613.0,360.94,360.95,360.05,360.28,2613.0
2022-05-16 15:15:00,360.12,360.96,360.1,360.62,7968.0,360.12,360.96,360.1,360.62,7968.0
2022-05-16 15:20:00,360.39,360.65,360.04,360.09,3696.0,360.39,360.65,360.04,360.09,3696.0
2022-05-16 15:25:00,360.1,360.6,360.09,360.6,2369.0,360.1,360.6,360.09,360.6,2369.0
2022-05-16 15:30:00,360.68,360.79,359.94,360.18,5195.0,360.68,360.79,359.94,360.18,5195.0
2022-05-16 15:35:00,360.09,360.5,359.86,360.24,9344.0,360.09,360.5,359.86,360.24,9344.0
2022-05-16 15:40:00,360.49,360.49,359.57,359.85,6903.0,360.49,360.49,359.57,359.85,6903.0
2022-05-16 15:45:00,359.85,360.33,359.66,359.99,4209.0,359.85,360.33,359.66,359.99,4209.0
2022-05-16 15:50:00,360.56,361.26,359.8,359.99,7531.0,360.56,361.26,359.8,359.99,7531.0
2022-05-16 15:55:00,360.17,360.88,359.36,360.36,19433.0,360.17,360.88,359.36,360.36,19433.0
2022-05-17 09:30:00,363.93,368.86,363.93,367.56,11485.0,363.93,368.86,363.93,367.56,11485.0
2022-05-17 09:35:00,367.5,367.55,362.84,363.62,1480.0,367.5,367.55,362.84,363.62,1480.0
2022-05-17 09:40:00,363.2,364.68,361.27,361.27,6773.0,363.2,364.68,361.27,361.27,6773.0
2022-05-17 09:45:00,361.31,363.13,361.31,362.39,1588.0,361.31,363.13,361.31,362.39,1588.0
2022-05-17 09:50:00,361.18,361.18,359.97,360.49,1200.0,361.18,361.18,359.97,360.49,1200.0
2022-05-17 09:55:00,360.66,362.35,360.53,361.85,2845.0,360.66,362.35,360.53,361.85,2845.0
2022-05-17 10:00:00,361.92,362.99,361.52,362.99,1799.0,361.92,362.99,361.52,362.99,1799.0
2022-05-17 10:05:00,362.96,363.28,361.45,362.46,2062.0,362.96,363.28,361.45,362.46,2062.0
2022-05-17 10:10:00,362.24,362.24,361.58,361.58,800.0,362.24,362.24,361.58,361.58,800.0
2022-05-17 10:15:00,361.77,362.36,361.13,361.13,1595.0,361.77,362.36,361.13,361.13,1595.0
2022-05-17 10:20:00,360.1,360.5,359.17,359.86,800.0,360.1,360.5,359.17,359.86,800.0
2022-05-17 10:25:00,360.09,360.09,357.86,358.09,1430.0,360.09,360.09,357.86,358.09,1430.0
2022-05-17 10:30:00,358.35,359.67,358.35,359.67,1300.0,358.35,359.67,358.35,359.67,1300.0
2022-05-17 10:35:00,359.22,359.57,358.82,358.82,2000.0,359.22,359.57,358.82,358.82,2000.0
2022-05-17 10:40:00,359.04,359.04,358.04,358.29,1770.0,359.04,359.04,358.04,358.29,1770.0
2022-05-17 10:45:00,357.75,358.38,357.58,357.82,2037.0,357.75,358.38,357.58,357.82,2037.0
2022-05-17 10:50:00,357.93,358.34,356.7,357.19,4600.0,357.93,358.34,356.7,357.19,4600.0
2022-05-17 10:55:00,357.71,358.05,357.24,357.27,5300.0,357.71,358.05,357.24,357.27,5300.0
2022-05-17 11:00:00,357.12,357.12,356.55,356.55,408.0,357.12,357.12,356.55,356.55,408.0
2022-05-17 11:05:00,357.31,357.71,357.13,357.71,802.0,357.31,357.71,357.13,357.71,802.0
2022-05-17 11:10:00,357.8,357.95,356.8,357.95,3416.0,357.8,357.95,356.8,357.95,3416.0
2022-05-17 11:15:00,357.96,358.36,357.71,358.36,1563.0,357.96,358.36,357.71,358.36,1563.0
2022-05-17 11:20:00,359.21,360.04,358.66,359.95,4300.0,359.21,360.04,358.66,359.95,4300.0
2022-05-17 11:25:00,359.7,359.73,359.22,359.22,2920.0,359.7,359.73,359.22,359.22,2920.0
2022-05-17 11:30:00,359.25,359.94,359.09,359.69,2600.0,359.25,359.94,359.09,359.69,2600.0
2022-05-17 11:35:00,359.78,359.82,359.2,359.2,1600.0,359.78,359.82,359.2,359.2,1600.0
2022-05-17 11:40:00,359.09,359.78,358.98,359.78,1172.0,359.09,359.78,358.98,359.78,1172.0
2022-05-17 11:45:00,359.56,359.62,359.09,359.24,5534.0,359.56,359.62,359.09,359.24,5534.0
2022-05-17 11:50:00,359.24,359.88,359.21,359.59,2100.0,359.24,359.88,359.21,359.59,2100.0
2022-05-17 11:55:00,359.45,359.65,359.4,359.5,700.0,359.45,359.65,359.4,359.5,700.0
2022-05-17 12:00:00,359.5,360.08,358.89,360.08,1600.0,359.5,360.08,358.89,360.08,1600.0
2022-05-17 12:05:00,359.7,359.96,359.3,359.96,800.0,359.7,359.96,359.3,359.96,800.0
2022-05-17 12:10:00,359.49,359.84,359.49,359.72,1238.0,359.49,359.84,359.49,359.72,1238.0
2022-05-17 12:15:00,359.39,360.11,359.23,359.64,1047.0,359.39,360.11,359.23,359.64,1047.0
2022-05-17 12:20:00,359.33,359.63,359.33,359.34,650.0,359.33,359.63,359.33,359.34,650.0
2022-05-17 12:25:00,360.0,360.41,359.83,360.41,1029.0,360.0,360.41,359.83,360.41,1029.0
2022-05-17 12:30:00,360.09,360.8,360.02,360.8,1200.0,360.09,360.8,360.02,360.8,1200.0
2022-05-17 12:35:00,361.14,361.53,360.97,361.4,995.0,361.14,361.53,360.97,361.4,995.0
2022-05-17 12:40:00,361.28,362.11,361.28,361.85,3395.0,361.28,362.11,361.28,361.85,3395.0
2022-05-17 12:45:00,361.93,362.97,361.93,362.97,1600.0,361.93,362.97,361.93,362.97,1600.0
2022-05-17 12:50:00,362.47,363.25,362.44,362.92,1742.0,362.47,363.25,362.44,362.92,1742.0
2022-05-17 12:55:00,362.7,363.01,362.58,362.83,3171.0,362.7,363.01,362.58,362.83,3171.0
2022-05-17 13:00:00,362.66,362.76,362.2,362.76,1584.0,362.66,362.76,362.2,362.76,1584.0
2022-05-17 13:05:00,362.8,363.42,362.8,363.35,1163.0,362.8,363.42,362.8,363.35,1163.0
2022-05-17 13:10:00,363.07,363.36,362.92,363.16,991.0,363.07,363.36,362.92,363.16,991.0
2022-05-17 13:15:00,363.54,363.97,363.54,363.97,772.0,363.54,363.97,363.54,363.97,772.0
2022-05-17 13:20:00,363.92,364.31,363.44,363.44,2649.0,363.92,364.31,363.44,363.44,2649.0
2022-05-17 13:25:00,363.62,363.9,363.2,363.2,1059.0,363.62,363.9,363.2,363.2,1059.0
2022-05-17 13:30:00,363.16,363.62,363.16,363.62,500.0,363.16,363.62,363.16,363.62,500.0
2022-05-17 13:35:00,363.25,364.79,363.25,364.75,9122.0,363.25,364.79,363.25,364.75,9122.0
2022-05-17 13:40:00,364.23,364.23,363.75,363.98,1696.0,364.23,364.23,363.75,363.98,1696.0
2022-05-17 13:45:00,363.6,363.96,363.2,363.96,1414.0,363.6,363.96,363.2,363.96,1414.0
2022-05-17 13:50:00,364.09,364.83,364.05,364.7,1839.0,364.09,364.83,364.05,364.7,1839.0
2022-05-17 13:55:00,364.57,364.83,364.43,364.49,903.0,364.57,364.83,364.43,364.49,903.0
2022-05-17 14:00:00,364.38,364.45,364.37,364.38,1000.0,364.38,364.45,364.37,364.38,1000.0
2022-05-17 14:05:00,365.02,366.2,364.55,365.81,10491.0,365.02,366.2,364.55,365.81,10491.0
2022-05-17 14:10:00,365.59,365.69,363.92,364.32,10145.0,365.59,365.69,363.92,364.32,10145.0
2022-05-17 14:15:00,364.28,365.19,364.05,364.34,4240.0,364.28,365.19,364.05,364.34,4240.0
2022-05-17 14:20:00,363.81,364.83,363.07,364.83,5493.0,363.81,364.83,363.07,364.83,5493.0
2022-05-17 14:25:00,364.54,365.23,364.21,364.49,2635.0,364.54,365.23,364.21,364.49,2635.0
2022-05-17 14:30:00,364.38,364.92,363.7,364.35,1569.0,364.38,364.92,363.7,364.35,1569.0
2022-05-17 14:35:00,363.5,365.0,363.5,365.0,1922.0,363.5,365.0,363.5,365.0,1922.0
2022-05-17 14:40:00,365.0,365.51,364.12,364.4,5010.0,365.0,365.51,364.12,364.4,5010.0
2022-05-17 14:45:00,365.0,365.71,364.53,365.71,13288.0,365.0,365.71,364.53,365.71,13288.0
2022-05-17 14:50:00,365.65,366.52,365.53,365.66,3701.0,365.65,366.52,365.53,365.66,3701.0
2022-05-17 14:55:00,365.65,366.09,365.38,365.6,1738.0,365.65,366.09,365.38,365.6,1738.0
2022-05-17 15:00:00,365.64,366.2,365.57,366.1,2459.0,365.64,366.2,365.57,366.1,2459.0
2022-05-17 15:05:00,365.93,366.63,365.38,365.38,5221.0,365.93,366.63,365.38,365.38,5221.0
2022-05-17 15:10:00,365.25,365.56,365.25,365.56,1000.0,365.25,365.56,365.25,365.56,1000.0
2022-05-17 15:15:00,365.86,365.89,365.36,365.69,2065.0,365.86,365.89,365.36,365.69,2065.0
2022-05-17 15:20:00,365.4,365.91,365.0,365.51,1923.0,365.4,365.91,365.0,365.51,1923.0
2022-05-17 15:25:00,365.25,365.68,365.0,365.68,3700.0,365.25,365.68,365.0,365.68,3700.0
2022-05-17 15:30:00,365.74,366.28,365.62,365.88,3079.0,365.74,366.28,365.62,365.88,3079.0
2022-05-17 15:35:00,365.92,366.08,365.4,365.42,3157.0,365.92,366.08,365.4,365.42,3157.0
2022-05-17 15:40:00,365.41,365.5,364.84,365.08,5017.0,365.41,365.5,364.84,365.08,5017.0
2022-05-17 15:45:00,364.94,364.96,363.91,364.03,3190.0,364.94,364.96,363.91,364.03,3190.0
2022-05-17 15:50:00,364.59,366.38,364.59,366.34,5065.0,364.59,366.38,364.59,366.34,5065.0
2022-05-17 15:55:00,366.08,366.61,365.73,366.16,13438.0,366.08,366.61,365.73,366.16,13438.0
2022-05-18 09:30:00,361.59,361.73,360.44,361.06,7081.0,361.59,361.73,360.44,361.06,7081.0
2022-05-18 09:35:00,361.41,361.41,357.12,357.12,2615.0,361.41,361.41,357.12,357.12,2615.0
2022-05-18 09:40:00,357.82,358.02,355.71,355.71,1955.0,357.82,358.02,355.71,355.71,1955.0
2022-05-18 09:45:00,356.76,357.77,355.79,355.79,3458.0,356.76,357.77,355.79,355.79,3458.0
2022-05-18 09:50:00,355.69,357.74,355.17,356.8,1944.0,355.69,357.74,355.17,356.8,1944.0
2022-05-18 09:55:00,356.86,357.41,354.9,356.61,1995.0,356.86,357.41,354.9,356.61,1995.0
2022-05-18 10:00:00,356.39,358.24,356.39,356.69,8680.0,356.39,358.24,356.39,356.69,8680.0
2022-05-18 10:05:00,356.46,357.66,356.3,356.3,2518.0,356.46,357.66,356.3,356.3,2518.0
2022-05-18 10:10:00,356.83,358.37,356.47,358.37,1703.0,356.83,358.37,356.47,358.37,1703.0
2022-05-18 10:15:00,357.87,358.3,357.33,357.41,2000.0,357.87,358.3,357.33,357.41,2000.0
2022-05-18 10:20:00,357.93,359.05,357.88,358.15,2510.0,357.93,359.05,357.88,358.15,2510.0
2022-05-18 10:25:00,358.88,359.68,358.77,358.77,3811.0,358.88,359.68,358.77,358.77,3811.0
2022-05-18 10:30:00,357.61,358.46,357.6,357.82,1097.0,357.61,358.46,357.6,357.82,1097.0
2022-05-18 10:35:00,357.9,358.54,357.22,358.54,1400.0,357.9,358.54,357.22,358.54,1400.0
2022-05-18 10:40:00,358.08,358.51,357.93,358.46,1500.0,358.08,358.51,357.93,358.46,1500.0
2022-05-18 10:45:00,358.11,359.47,358.01,359.47,5802.0,358.11,359.47,358.01,359.47,5802.0
2022-05-18 10:50:00,359.48,360.53,359.4,360.16,4407.0,359.48,360.53,359.4,360.16,4407.0
2022-05-18 10:55:00,360.0,360.26,359.53,359.94,2115.0,360.0,360.26,359.53,359.94,2115.0
2022-05-18 11:00:00,360.51,360.51,359.11,359.49,1679.0,360.51,360.51,359.11,359.49,1679.0
2022-05-18 11:05:00,359.47,360.11,359.25,359.25,2800.0,359.47,360.11,359.25,359.25,2800.0
2022-05-18 11:10:00,358.57,358.89,358.57,358.84,1504.0,358.57,358.89,358.57,358.84,1504.0
2022-05-18 11:15:00,358.84,359.14,357.94,358.3,2217.0,358.84,359.14,357.94,358.3,2217.0
2022-05-18 11:20:00,357.94,358.19,357.6,357.6,700.0,357.94,358.19,357.6,357.6,700.0
2022-05-18 11:25:00,357.29,357.68,356.75,356.75,1547.0,357.29,357.68,356.75,356.75,1547.0
2022-05-18 11:30:00,356.96,356.97,356.14,356.22,1279.0,356.96,356.97,356.14,356.22,1279.0
2022-05-18 11:35:00,356.18,357.23,356.18,357.1,1300.0,356.18,357.23,356.18,357.1,1300.0
2022-05-18 11:40:00,356.93,357.69,356.75,357.46,6246.0,356.93,357.69,356.75,357.46,6246.0
2022-05-18 11:45:00,357.19,357.72,357.14,357.55,2637.0,357.19,357.72,357.14,357.55,2637.0
2022-05-18 11:50:00,357.12,357.52,356.42,356.61,2800.0,357.12,357.52,356.42,356.61,2800.0
2022-05-18 11:55:00,356.2,356.81,356.18,356.34,3341.0,356.2,356.81,356.18,356.34,3341.0
2022-05-18 12:00:00,356.19,356.38,355.53,356.16,2575.0,356.19,356.38,355.53,356.16,2575.0
2022-05-18 12:05:00,356.25,356.38,355.61,355.98,1689.0,356.25,356.38,355.61,355.98,1689.0
2022-05-18 12:10:00,355.69,356.93,355.58,356.93,1925.0,355.69,356.93,355.58,356.93,1925.0
2022-05-18 12:15:00,357.11,357.11,356.54,356.72,2148.0,357.11,357.11,356.54,356.72,2148.0
2022-05-18 12:20:00,356.52,356.52,355.72,356.13,700.0,356.52,356.52,355.72,356.13,700.0
2022-05-18 12:25:00,355.8,355.84,355.17,355.18,6764.0,355.8,355.84,355.17,355.18,6764.0
2022-05-18 12:30:00,354.51,355.63,354.4,355.62,2100.0,354.51,355.63,354.4,355.62,2100.0
2022-05-18 12:35:00,355.72,356.44,355.0,355.79,2501.0,355.72,356.44,355.0,355.79,2501.0
2022-05-18 12:40:00,355.5,355.5,354.78,355.25,1000.0,355.5,355.5,354.78,355.25,1000.0
2022-05-18 12:45:00,354.84,355.81,354.84,355.81,600.0,354.84,355.81,354.84,355.81,600.0
2022-05-18 12:50:00,356.15,356.15,355.43,355.5,1427.0,356.15,356.15,355.43,355.5,1427.0
2022-05-18 12:55:00,355.82,355.99,355.53,355.92,1000.0,355.82,355.99,355.53,355.92,1000.0
2022-05-18 13:00:00,355.65,355.65,355.17,355.31,1400.0,355.65,355.65,355.17,355.31,1400.0
2022-05-18 13:05:00,355.08,355.27,354.45,354.45,4949.0,355.08,355.27,354.45,354.45,4949.0
2022-05-18 13:10:00,354.6,355.36,354.48,354.56,7400.0,354.6,355.36,354.48,354.56,7400.0
2022-05-18 13:15:00,354.57,354.57,353.5,354.01,2916.0,354.57,354.57,353.5,354.01,2916.0
2022-05-18 13:20:00,353.77,354.36,353.77,354.04,3900.0,353.77,354.36,353.77,354.04,3900.0
2022-05-18 13:25:00,354.18,354.73,353.55,354.37,2703.0,354.18,354.73,353.55,354.37,2703.0
2022-05-18 13:30:00,354.25,354.84,354.25,354.26,1481.0,354.25,354.84,354.25,354.26,1481.0
2022-05-18 13:35:00,354.54,354.77,354.01,354.18,1100.0,354.54,354.77,354.01,354.18,1100.0
2022-05-18 13:40:00,354.03,354.03,353.45,353.45,300.0,354.03,354.03,353.45,353.45,300.0
2022-05-18 13:45:00,353.43,353.43,351.85,352.39,1800.0,353.43,353.43,351.85,352.39,1800.0
2022-05-18 13:50:00,351.74,351.87,351.62,351.85,907.0,351.74,351.87,351.62,351.85,907.0
2022-05-18 13:55:00,351.69,352.06,351.3,352.06,1000.0,351.69,352.06,351.3,352.06,1000.0
2022-05-18 14:00:00,352.07,352.61,352.06,352.07,1400.0,352.07,352.61,352.06,352.07,1400.0
2022-05-18 14:05:00,351.89,351.99,351.42,351.99,1300.0,351.89,351.99,351.42,351.99,1300.0
2022-05-18 14:10:00,351.96,352.15,351.9,351.9,700.0,351.96,352.15,351.9,351.9,700.0
2022-05-18 14:15:00,352.09,353.18,352.03,352.03,1100.0,352.09,353.18,352.03,352.03,1100.0
2022-05-18 14:20:00,352.68,352.99,352.22,352.99,2419.0,352.68,352.99,352.22,352.99,2419.0
2022-05-18 14:25:00,352.95,353.02,352.7,352.75,1385.0,352.95,353.02,352.7,352.75,1385.0
2022-05-18 14:30:00,352.94,353.09,351.74,351.74,7296.0,352.94,353.09,351.74,351.74,7296.0
2022-05-18 14:35:00,351.22,351.89,350.88,351.24,2500.0,351.22,351.89,350.88,351.24,2500.0
2022-05-18 14:40:00,352.24,352.47,351.69,352.0,4400.0,352.24,352.47,351.69,352.0,4400.0
2022-05-18 14:45:00,352.0,353.28,351.4,353.28,4749.0,352.0,353.28,351.4,353.28,4749.0
2022-05-18 14:50:00,353.33,354.02,353.2,353.66,5540.0,353.33,354.02,353.2,353.66,5540.0
2022-05-18 14:55:00,353.62,353.91,352.91,353.33,2682.0,353.62,353.91,352.91,353.33,2682.0
2022-05-18 15:00:00,353.35,354.16,353.27,354.16,2193.0,353.35,354.16,353.27,354.16,2193.0
2022-05-18 15:05:00,353.92,355.07,353.86,354.23,5395.0,353.92,355.07,353.86,354.23,5395.0
2022-05-18 15:10:00,354.31,354.47,353.64,353.8,3152.0,354.31,354.47,353.64,353.8,3152.0
2022-05-18 15:15:00,353.8,354.05,353.07,353.4,4972.0,353.8,354.05,353.07,353.4,4972.0
2022-05-18 15:20:00,353.53,354.01,352.89,353.13,5400.0,353.53,354.01,352.89,353.13,5400.0
2022-05-18 15:25:00,353.46,353.51,353.01,353.32,6019.0,353.46,353.51,353.01,353.32,6019.0
2022-05-18 15:30:00,353.65,353.92,353.19,353.19,9747.0,353.65,353.92,353.19,353.19,9747.0
2022-05-18 15:35:00,353.16,355.7,353.16,355.35,10829.0,353.16,355.7,353.16,355.35,10829.0
2022-05-18 15:40:00,355.19,355.55,354.45,354.67,13300.0,355.19,355.55,354.45,354.67,13300.0
2022-05-18 15:45:00,354.68,355.07,353.39,353.44,18106.0,354.68,355.07,353.39,353.44,18106.0
2022-05-18 15:50:00,353.43,354.61,353.25,353.52,40837.0,353.43,354.61,353.25,353.52,40837.0
2022-05-18 15:55:00,353.44,358.55,353.43,357.41,192373.0,353.44,358.55,353.43,357.41,192373.0
2022-05-19 09:30:00,357.18,360.87,356.09,360.87,10718.0,357.18,360.87,356.09,360.87,10718.0
2022-05-19 09:35:00,359.99,362.31,359.63,359.8,3100.0,359.99,362.31,359.63,359.8,3100.0
2022-05-19 09:40:00,359.76,361.24,358.68,361.21,15029.0,359.76,361.24,358.68,361.21,15029.0
2022-05-19 09:45:00,357.9,358.83,357.62,358.04,1691.0,357.9,358.83,357.62,358.04,1691.0
2022-05-19 09:50:00,358.03,358.57,356.67,357.84,3612.0,358.03,358.57,356.67,357.84,3612.0
2022-05-19 09:55:00,358.66,360.48,358.06,359.46,3664.0,358.66,360.48,358.06,359.46,3664.0
2022-05-19 10:00:00,359.83,363.22,359.82,363.22,5607.0,359.83,363.22,359.82,363.22,5607.0
2022-05-19 10:05:00,363.77,364.1,362.38,362.94,2667.0,363.77,364.1,362.38,362.94,2667.0
2022-05-19 10:10:00,363.09,363.97,362.78,363.85,2248.0,363.09,363.97,362.78,363.85,2248.0
2022-05-19 10:15:00,364.11,364.72,363.62,364.24,2800.0,364.11,364.72,363.62,364.24,2800.0
2022-05-19 10:20:00,364.48,365.75,364.47,364.97,1600.0,364.48,365.75,364.47,364.97,1600.0
2022-05-19 10:25:00,364.81,364.81,362.84,364.06,2239.0,364.81,364.81,362.84,364.06,2239.0
2022-05-19 10:30:00,364.07,365.86,363.98,365.36,4300.0,364.07,365.86,363.98,365.36,4300.0
2022-05-19 10:35:00,364.87,365.39,362.81,363.65,2860.0,364.87,365.39,362.81,363.65,2860.0
2022-05-19 10:40:00,363.4,363.46,362.56,363.46,1300.0,363.4,363.46,362.56,363.46,1300.0
2022-05-19 10:45:00,363.03,363.96,363.03,363.13,1200.0,363.03,363.96,363.03,363.13,1200.0
2022-05-19 10:50:00,363.68,365.31,362.91,365.31,2200.0,363.68,365.31,362.91,365.31,2200.0
2022-05-19 10:55:00,366.03,366.07,364.87,365.94,1791.0,366.03,366.07,364.87,365.94,1791.0
2022-05-19 11:00:00,365.82,366.33,364.9,364.9,1674.0,365.82,366.33,364.9,364.9,1674.0
2022-05-19 11:05:00,365.6,365.69,364.1,364.69,2608.0,365.6,365.69,364.1,364.69,2608.0
2022-05-19 11:10:00,365.45,366.04,364.93,364.99,4312.0,365.45,366.04,364.93,364.99,4312.0
2022-05-19 11:15:00,364.95,365.35,364.57,365.35,2000.0,364.95,365.35,364.57,365.35,2000.0
2022-05-19 11:20:00,365.19,365.57,364.65,365.0,1700.0,365.19,365.57,364.65,365.0,1700.0
2022-05-19 11:25:00,364.48,364.74,363.06,363.06,2702.0,364.48,364.74,363.06,363.06,2702.0
2022-05-19 11:30:00,363.39,365.08,363.07,364.93,2965.0,363.39,365.08,363.07,364.93,2965.0
2022-05-19 11:35:00,365.14,366.86,365.02,366.86,1992.0,365.14,366.86,365.02,366.86,1992.0
2022-05-19 11:40:00,367.47,368.9,367.09,368.59,3038.0,367.47,368.9,367.09,368.59,3038.0
2022-05-19 11:45:00,368.84,368.97,368.36,368.36,700.0,368.84,368.97,368.36,368.36,700.0
2022-05-19 11:50:00,368.06,368.06,366.68,367.05,1900.0,368.06,368.06,366.68,367.05,1900.0
2022-05-19 11:55:00,366.98,367.18,366.42,366.71,3268.0,366.98,367.18,366.42,366.71,3268.0
2022-05-19 12:00:00,367.38,367.84,367.32,367.67,2700.0,367.38,367.84,367.32,367.67,2700.0
2022-05-19 12:05:00,367.47,368.68,367.47,368.33,2700.0,367.47,368.68,367.47,368.33,2700.0
2022-05-19 12:10:00,368.38,368.96,368.38,368.88,2425.0,368.38,368.96,368.38,368.88,2425.0
2022-05-19 12:15:00,369.08,369.36,368.25,368.51,7700.0,369.08,369.36,368.25,368.51,7700.0
2022-05-19 12:20:00,368.24,368.24,367.48,367.89,3100.0,368.24,368.24,367.48,367.89,3100.0
2022-05-19 12:25:00,368.0,368.52,367.3,368.3,10845.0,368.0,368.52,367.3,368.3,10845.0
2022-05-19 12:30:00,368.3,368.36,367.91,368.36,2130.0,368.3,368.36,367.91,368.36,2130.0
2022-05-19 12:35:00,368.18,368.18,367.19,367.19,2512.0,368.18,368.18,367.19,367.19,2512.0
2022-05-19 12:40:00,367.19,367.19,365.92,365.93,2300.0,367.19,367.19,365.92,365.93,2300.0
2022-05-19 12:45:00,366.17,366.19,365.24,365.52,3371.0,366.17,366.19,365.24,365.52,3371.0
2022-05-19 12:50:00,365.69,366.17,365.49,365.87,2604.0,365.69,366.17,365.49,365.87,2604.0
2022-05-19 12:55:00,365.85,367.19,365.81,367.18,2688.0,365.85,367.19,365.81,367.18,2688.0
2022-05-19 13:00:00,367.12,367.18,366.15,366.15,1900.0,367.12,367.18,366.15,366.15,1900.0
2022-05-19 13:05:00,366.53,367.2,365.37,365.61,2900.0,366.53,367.2,365.37,365.61,2900.0
2022-05-19 13:10:00,365.91,365.91,364.61,364.79,1500.0,365.91,365.91,364.61,364.79,1500.0
2022-05-19 13:15:00,364.49,365.66,364.3,365.66,2042.0,364.49,365.66,364.3,365.66,2042.0
2022-05-19 13:20:00,365.82,366.84,365.63,366.83,2933.0,365.82,366.84,365.63,366.83,2933.0
2022-05-19 13:25:00,366.93,367.08,366.3,366.43,1955.0,366.93,367.08,366.3,366.43,1955.0
2022-05-19 13:30:00,366.63,367.49,366.08,366.83,3307.0,366.63,367.49,366.08,366.83,3307.0
2022-05-19 13:35:00,366.75,366.8,366.14,366.6,2198.0,366.75,366.8,366.14,366.6,2198.0
2022-05-19 13:40:00,366.29,366.62,365.93,366.43,1600.0,366.29,366.62,365.93,366.43,1600.0
2022-05-19 13:45:00,366.56,366.85,364.62,364.8,1157.0,366.56,366.85,364.62,364.8,1157.0
2022-05-19 13:50:00,364.62,366.01,364.61,366.01,1611.0,364.62,366.01,364.61,366.01,1611.0
2022-05-19 13:55:00,366.73,368.29,366.73,368.07,2500.0,366.73,368.29,366.73,368.07,2500.0
2022-05-19 14:00:00,367.8,368.28,366.3,366.38,2203.0,367.8,368.28,366.3,366.38,2203.0
2022-05-19 14:05:00,365.96,365.96,365.1,365.75,2200.0,365.96,365.96,365.1,365.75,2200.0
2022-05-19 14:10:00,365.96,366.85,365.91,366.22,2157.0,365.96,366.85,365.91,366.22,2157.0
2022-05-19 14:15:00,366.78,366.78,365.65,365.67,1286.0,366.78,366.78,365.65,365.67,1286.0
2022-05-19 14:20:00,365.63,366.31,365.52,365.52,1521.0,365.63,366.31,365.52,365.52,1521.0
2022-05-19 14:25:00,365.47,366.07,365.47,365.74,1000.0,365.47,366.07,365.47,365.74,1000.0
2022-05-19 14:30:00,365.36,366.13,365.06,365.25,1471.0,365.36,366.13,365.06,365.25,1471.0
2022-05-19 14:35:00,365.23,367.03,365.23,366.0,2020.0,365.23,367.03,365.23,366.0,2020.0
2022-05-19 14:40:00,366.24,366.24,365.24,365.77,900.0,366.24,366.24,365.24,365.77,900.0
2022-05-19 14:45:00,365.63,367.18,365.63,367.18,2000.0,365.63,367.18,365.63,367.18,2000.0
2022-05-19 14:50:00,367.48,367.7,366.75,367.3,1600.0,367.48,367.7,366.75,367.3,1600.0
2022-05-19 14:55:00,367.09,367.5,366.41,367.27,2421.0,367.09,367.5,366.41,367.27,2421.0
2022-05-19 15:00:00,367.15,368.18,367.07,367.74,2554.0,367.15,368.18,367.07,367.74,2554.0
2022-05-19 15:05:00,368.25,368.47,367.62,368.32,6789.0,368.25,368.47,367.62,368.32,6789.0
2022-05-19 15:10:00,367.86,367.86,366.68,366.7,2775.0,367.86,367.86,366.68,366.7,2775.0
2022-05-19 15:15:00,366.83,366.94,365.54,365.7,3473.0,366.83,366.94,365.54,365.7,3473.0
2022-05-19 15:20:00,365.78,365.91,364.77,365.11,3580.0,365.78,365.91,364.77,365.11,3580.0
2022-05-19 15:25:00,364.9,365.03,363.53,363.56,3914.0,364.9,365.03,363.53,363.56,3914.0
2022-05-19 15:30:00,363.37,363.88,362.94,363.13,8420.0,363.37,363.88,362.94,363.13,8420.0
2022-05-19 15:35:00,362.99,363.53,362.65,363.14,7740.0,362.99,363.53,362.65,363.14,7740.0
2022-05-19 15:40:00,363.2,364.46,362.5,364.35,9343.0,363.2,364.46,362.5,364.35,9343.0
2022-05-19 15:45:00,364.37,364.81,363.5,364.28,6837.0,364.37,364.81,363.5,364.28,6837.0
2022-05-19 15:50:00,364.06,365.53,363.22,365.08,33052.0,364.06,365.53,363.22,365.08,33052.0
2022-05-19 15:55:00,364.83,365.42,364.69,365.01,51306.0,364.83,365.42,364.69,365.01,51306.0
2022-05-20 09:30:00,370.61,372.95,370.28,371.74,22357.0,370.61,372.95,370.28,371.74,22357.0
2022-05-20 09:35:00,372.15,372.15,368.76,372.13,5515.0,372.15,372.15,368.76,372.13,5515.0
2022-05-20 09:40:00,371.68,374.2,371.29,374.2,9439.0,371.68,374.2,371.29,374.2,9439.0
2022-05-20 09:45:00,374.5,374.77,373.24,373.48,5544.0,374.5,374.77,373.24,373.48,5544.0
2022-05-20 09:50:00,373.41,374.48,372.65,374.32,3571.0,373.41,374.48,372.65,374.32,3571.0
2022-05-20 09:55:00,374.23,375.0,372.85,374.28,5101.0,374.23,375.0,372.85,374.28,5101.0
2022-05-20 10:00:00,374.34,374.66,372.7,373.58,3582.0,374.34,374.66,372.7,373.58,3582.0
2022-05-20 10:05:00,373.38,373.56,370.56,370.56,5104.0,373.38,373.56,370.56,370.56,5104.0
2022-05-20 10:10:00,370.19,371.64,370.19,371.22,4600.0,370.19,371.64,370.19,371.22,4600.0
2022-05-20 10:15:00,371.05,371.75,370.34,371.2,4521.0,371.05,371.75,370.34,371.2,4521.0
2022-05-20 10:20:00,371.2,372.59,370.78,372.59,8835.0,371.2,372.59,370.78,372.59,8835.0
2022-05-20 10:25:00,373.02,374.12,372.18,373.87,6142.0,373.02,374.12,372.18,373.87,6142.0
2022-05-20 10:30:00,373.88,375.13,373.49,373.6,5951.0,373.88,375.13,373.49,373.6,5951.0
2022-05-20 10:35:00,373.4,373.4,372.41,372.94,5587.0,373.4,373.4,372.41,372.94,5587.0
2022-05-20 10:40:00,372.84,373.53,372.84,373.34,3545.0,372.84,373.53,372.84,373.34,3545.0
2022-05-20 10:45:00,372.93,373.58,372.6,373.51,3716.0,372.93,373.58,372.6,373.51,3716.0
2022-05-20 10:50:00,373.65,373.65,371.36,371.36,2272.0,373.65,373.65,371.36,371.36,2272.0
2022-05-20 10:55:00,371.52,371.64,368.33,368.33,3617.0,371.52,371.64,368.33,368.33,3617.0
2022-05-20 11:00:00,368.32,368.9,367.51,367.84,7262.0,368.32,368.9,367.51,367.84,7262.0
2022-05-20 11:05:00,367.75,367.89,366.72,366.72,2400.0,367.75,367.89,366.72,366.72,2400.0
2022-05-20 11:10:00,366.42,366.54,365.72,365.96,1699.0,366.42,366.54,365.72,365.96,1699.0
2022-05-20 11:15:00,365.94,365.94,365.15,365.64,2611.0,365.94,365.94,365.15,365.64,2611.0
2022-05-20 11:20:00,365.68,366.82,365.65,366.66,3388.0,365.68,366.82,365.65,366.66,3388.0
2022-05-20 11:25:00,366.8,367.65,366.7,367.59,1907.0,366.8,367.65,366.7,367.59,1907.0
2022-05-20 11:30:00,367.56,368.65,367.53,368.65,5560.0,367.56,368.65,367.53,368.65,5560.0
2022-05-20 11:35:00,368.26,368.72,367.8,368.04,2396.0,368.26,368.72,367.8,368.04,2396.0
2022-05-20 11:40:00,368.04,368.59,367.75,367.75,3513.0,368.04,368.59,367.75,367.75,3513.0
2022-05-20 11:45:00,367.57,367.72,367.04,367.13,2500.0,367.57,367.72,367.04,367.13,2500.0
2022-05-20 11:50:00,366.81,367.28,366.46,366.46,2200.0,366.81,367.28,366.46,366.46,2200.0
2022-05-20 11:55:00,365.94,366.35,365.7,366.24,2375.0,365.94,366.35,365.7,366.24,2375.0
2022-05-20 12:00:00,366.09,366.53,365.91,366.31,2823.0,366.09,366.53,365.91,366.31,2823.0
2022-05-20 12:05:00,366.59,366.84,364.74,364.74,3040.0,366.59,366.84,364.74,364.74,3040.0
2022-05-20 12:10:00,364.41,364.41,363.49,363.73,7227.0,364.41,364.41,363.49,363.73,7227.0
2022-05-20 12:15:00,363.83,364.31,363.67,364.31,2169.0,363.83,364.31,363.67,364.31,2169.0
2022-05-20 12:20:00,364.37,366.08,364.34,366.07,2456.0,364.37,366.08,364.34,366.07,2456.0
2022-05-20 12:25:00,366.02,366.02,364.78,364.79,1417.0,366.02,366.02,364.78,364.79,1417.0
2022-05-20 12:30:00,364.58,365.44,364.26,365.15,5971.0,364.58,365.44,364.26,365.15,5971.0
2022-05-20 12:35:00,364.69,364.7,363.91,364.27,3277.0,364.69,364.7,363.91,364.27,3277.0
2022-05-20 12:40:00,363.7,363.93,363.29,363.53,2610.0,363.7,363.93,363.29,363.53,2610.0
2022-05-20 12:45:00,363.1,364.93,362.74,364.93,7027.0,363.1,364.93,362.74,364.93,7027.0
2022-05-20 12:50:00,364.77,365.01,364.36,364.54,2200.0,364.77,365.01,364.36,364.54,2200.0
2022-05-20 12:55:00,364.68,365.63,364.37,365.02,5032.0,364.68,365.63,364.37,365.02,5032.0
2022-05-20 13:00:00,364.61,365.15,364.28,365.05,3141.0,364.61,365.15,364.28,365.05,3141.0
2022-05-20 13:05:00,365.06,365.06,363.98,364.29,3295.0,365.06,365.06,363.98,364.29,3295.0
2022-05-20 13:10:00,364.09,364.62,363.68,364.62,3300.0,364.09,364.62,363.68,364.62,3300.0
2022-05-20 13:15:00,364.56,364.79,364.3,364.59,1600.0,364.56,364.79,364.3,364.59,1600.0
2022-05-20 13:20:00,364.45,364.82,364.37,364.72,2771.0,364.45,364.82,364.37,364.72,2771.0
2022-05-20 13:25:00,364.53,364.89,364.0,364.02,2326.0,364.53,364.89,364.0,364.02,2326.0
2022-05-20 13:30:00,364.04,366.1,364.04,365.88,1706.0,364.04,366.1,364.04,365.88,1706.0
2022-05-20 13:35:00,366.18,366.71,365.9,366.21,2806.0,366.18,366.71,365.9,366.21,2806.0
2022-05-20 13:40:00,365.71,365.86,365.09,365.39,1200.0,365.71,365.86,365.09,365.39,1200.0
2022-05-20 13:45:00,364.65,365.45,364.65,365.05,1646.0,364.65,365.45,364.65,365.05,1646.0
2022-05-20 13:50:00,365.08,366.42,364.85,366.42,1403.0,365.08,366.42,364.85,366.42,1403.0
2022-05-20 13:55:00,366.21,366.62,366.08,366.26,2083.0,366.21,366.62,366.08,366.26,2083.0
2022-05-20 14:00:00,366.64,366.96,366.4,366.47,1800.0,366.64,366.96,366.4,366.47,1800.0
2022-05-20 14:05:00,366.46,366.46,364.88,365.28,1458.0,366.46,366.46,364.88,365.28,1458.0
2022-05-20 14:10:00,365.69,365.94,365.26,365.42,1200.0,365.69,365.94,365.26,365.42,1200.0
2022-05-20 14:15:00,365.42,365.86,363.95,363.96,1309.0,365.42,365.86,363.95,363.96,1309.0
2022-05-20 14:20:00,364.43,364.54,364.09,364.54,1000.0,364.43,364.54,364.09,364.54,1000.0
2022-05-20 14:25:00,363.85,364.28,363.78,364.2,4272.0,363.85,364.28,363.78,364.2,4272.0
2022-05-20 14:30:00,364.33,364.48,363.02,363.27,1500.0,364.33,364.48,363.02,363.27,1500.0
2022-05-20 14:35:00,363.63,364.09,363.47,363.96,1678.0,363.63,364.09,363.47,363.96,1678.0
2022-05-20 14:40:00,363.73,365.4,363.73,365.4,1900.0,363.73,365.4,363.73,365.4,1900.0
2022-05-20 14:45:00,365.42,365.69,364.79,365.69,2901.0,365.42,365.69,364.79,365.69,2901.0
2022-05-20 14:50:00,365.99,367.61,365.95,367.16,4112.0,365.99,367.61,365.95,367.16,4112.0
2022-05-20 14:55:00,366.7,366.7,365.63,365.63,2237.0,366.7,366.7,365.63,365.63,2237.0
2022-05-20 15:00:00,365.77,366.28,364.69,364.94,2101.0,365.77,366.28,364.69,364.94,2101.0
2022-05-20 15:05:00,364.87,365.14,364.3,364.41,1700.0,364.87,365.14,364.3,364.41,1700.0
2022-05-20 15:10:00,364.62,365.32,364.16,365.32,4193.0,364.62,365.32,364.16,365.32,4193.0
2022-05-20 15:15:00,365.33,366.1,365.33,366.1,3549.0,365.33,366.1,365.33,366.1,3549.0
2022-05-20 15:20:00,366.45,366.81,365.9,366.33,1883.0,366.45,366.81,365.9,366.33,1883.0
2022-05-20 15:25:00,366.34,368.12,366.18,368.08,3696.0,366.34,368.12,366.18,368.08,3696.0
2022-05-20 15:30:00,368.22,369.54,367.82,369.3,4252.0,368.22,369.54,367.82,369.3,4252.0
2022-05-20 15:35:00,369.26,371.19,369.21,370.39,6412.0,369.26,371.19,369.21,370.39,6412.0
2022-05-20 15:40:00,370.6,372.19,370.47,371.25,4653.0,370.6,372.19,370.47,371.25,4653.0
2022-05-20 15:45:00,371.28,371.72,370.38,371.72,6716.0,371.28,371.72,370.38,371.72,6716.0
2022-05-20 15:50:00,371.72,372.94,371.02,371.38,13044.0,371.72,372.94,371.02,371.38,13044.0
2022-05-20 15:55:00,371.41,372.78,370.94,372.18,21269.0,371.41,372.78,370.94,372.18,21269.0
2022-05-23 09:30:00,371.26,371.91,367.22,367.22,24785.0,371.26,371.91,367.22,367.22,24785.0
2022-05-23 09:35:00,367.64,367.65,363.68,365.15,6016.0,367.64,367.65,363.68,365.15,6016.0
2022-05-23 09:40:00,365.01,367.11,365.01,367.08,2800.0,365.01,367.11,365.01,367.08,2800.0
2022-05-23 09:45:00,367.28,369.43,367.28,368.96,1382.0,367.28,369.43,367.28,368.96,1382.0
2022-05-23 09:50:00,369.2,369.21,365.73,365.73,1500.0,369.2,369.21,365.73,365.73,1500.0
2022-05-23 09:55:00,366.15,366.31,362.65,362.65,4649.0,366.15,366.31,362.65,362.65,4649.0
2022-05-23 10:00:00,362.72,363.0,359.0,359.0,5232.0,362.72,363.0,359.0,359.0,5232.0
2022-05-23 10:05:00,360.13,360.39,359.16,359.79,4700.0,360.13,360.39,359.16,359.79,4700.0
2022-05-23 10:10:00,359.73,361.89,359.73,361.89,2260.0,359.73,361.89,359.73,361.89,2260.0
2022-05-23 10:15:00,362.2,362.87,361.44,362.52,1377.0,362.2,362.87,361.44,362.52,1377.0
2022-05-23 10:20:00,360.49,361.8,360.25,361.66,3500.0,360.49,361.8,360.25,361.66,3500.0
2022-05-23 10:25:00,361.45,362.06,359.84,362.06,4450.0,361.45,362.06,359.84,362.06,4450.0
2022-05-23 10:30:00,362.08,363.57,361.45,362.54,2200.0,362.08,363.57,361.45,362.54,2200.0
2022-05-23 10:35:00,362.9,362.91,361.86,362.19,2788.0,362.9,362.91,361.86,362.19,2788.0
2022-05-23 10:40:00,362.52,362.52,360.96,361.51,1713.0,362.52,362.52,360.96,361.51,1713.0
2022-05-23 10:45:00,361.41,362.82,361.35,362.61,2979.0,361.41,362.82,361.35,362.61,2979.0
2022-05-23 10:50:00,361.95,361.95,359.64,360.63,905.0,361.95,361.95,359.64,360.63,905.0
2022-05-23 10:55:00,360.22,360.78,359.31,360.77,2035.0,360.22,360.78,359.31,360.77,2035.0
2022-05-23 11:00:00,360.68,363.13,360.64,363.13,2302.0,360.68,363.13,360.64,363.13,2302.0
2022-05-23 11:05:00,363.12,363.54,362.86,362.93,800.0,363.12,363.54,362.86,362.93,800.0
2022-05-23 11:10:00,362.88,365.89,362.88,365.89,10492.0,362.88,365.89,362.88,365.89,10492.0
2022-05-23 11:15:00,366.12,367.09,365.65,366.57,4614.0,366.12,367.09,365.65,366.57,4614.0
2022-05-23 11:20:00,366.31,366.89,366.03,366.69,2393.0,366.31,366.89,366.03,366.69,2393.0
2022-05-23 11:25:00,366.8,367.81,366.79,367.81,4711.0,366.8,367.81,366.79,367.81,4711.0
2022-05-23 11:30:00,367.61,367.85,367.35,367.39,2746.0,367.61,367.85,367.35,367.39,2746.0
2022-05-23 11:35:00,367.74,367.74,366.88,366.88,800.0,367.74,367.74,366.88,366.88,800.0
2022-05-23 11:40:00,366.5,366.75,365.99,365.99,1000.0,366.5,366.75,365.99,365.99,1000.0
2022-05-23 11:45:00,366.49,366.52,365.46,365.85,1034.0,366.49,366.52,365.46,365.85,1034.0
2022-05-23 11:50:00,366.17,366.36,365.69,365.76,2500.0,366.17,366.36,365.69,365.76,2500.0
2022-05-23 11:55:00,365.98,367.07,365.98,367.05,2308.0,365.98,367.07,365.98,367.05,2308.0
2022-05-23 12:00:00,367.0,367.23,366.68,367.23,1600.0,367.0,367.23,366.68,367.23,1600.0
2022-05-23 12:05:00,367.44,367.93,367.44,367.69,2820.0,367.44,367.93,367.44,367.69,2820.0
2022-05-23 12:10:00,367.69,368.73,367.66,368.19,1649.0,367.69,368.73,367.66,368.19,1649.0
2022-05-23 12:15:00,368.34,368.34,367.25,367.26,940.0,368.34,368.34,367.25,367.26,940.0
2022-05-23 12:20:00,367.27,368.65,367.26,368.65,1421.0,367.27,368.65,367.26,368.65,1421.0
2022-05-23 12:25:00,368.73,368.83,368.17,368.17,1036.0,368.73,368.83,368.17,368.17,1036.0
2022-05-23 12:30:00,367.92,367.95,367.5,367.95,705.0,367.92,367.95,367.5,367.95,705.0
2022-05-23 12:35:00,367.87,368.0,367.65,367.99,1129.0,367.87,368.0,367.65,367.99,1129.0
2022-05-23 12:40:00,368.44,368.46,367.94,368.46,923.0,368.44,368.46,367.94,368.46,923.0
2022-05-23 12:45:00,368.6,368.6,367.55,367.56,1400.0,368.6,368.6,367.55,367.56,1400.0
2022-05-23 12:50:00,367.56,367.56,366.99,366.99,1492.0,367.56,367.56,366.99,366.99,1492.0
2022-05-23 12:55:00,367.0,367.02,366.76,366.81,2000.0,367.0,367.02,366.76,366.81,2000.0
2022-05-23 13:00:00,366.96,367.34,366.9,366.93,1900.0,366.96,367.34,366.9,366.93,1900.0
2022-05-23 13:05:00,367.19,367.24,366.52,366.83,1750.0,367.19,367.24,366.52,366.83,1750.0
2022-05-23 13:10:00,366.96,367.14,366.63,367.05,1483.0,366.96,367.14,366.63,367.05,1483.0
2022-05-23 13:15:00,366.46,366.46,365.39,365.39,1100.0,366.46,366.46,365.39,365.39,1100.0
2022-05-23 13:20:00,365.2,365.9,365.08,365.78,2247.0,365.2,365.9,365.08,365.78,2247.0
2022-05-23 13:25:00,366.02,366.56,365.84,366.56,1966.0,366.02,366.56,365.84,366.56,1966.0
2022-05-23 13:30:00,366.52,367.38,366.07,366.96,1469.0,366.52,367.38,366.07,366.96,1469.0
2022-05-23 13:35:00,367.12,367.39,366.93,367.36,2132.0,367.12,367.39,366.93,367.36,2132.0
2022-05-23 13:40:00,367.21,367.7,367.21,367.68,900.0,367.21,367.7,367.21,367.68,900.0
2022-05-23 13:45:00,367.73,368.36,367.72,368.12,1300.0,367.73,368.36,367.72,368.12,1300.0
2022-05-23 13:50:00,367.93,368.0,367.67,368.0,400.0,367.93,368.0,367.67,368.0,400.0
2022-05-23 13:55:00,367.72,368.24,367.72,368.14,1001.0,367.72,368.24,367.72,368.14,1001.0
2022-05-23 14:00:00,368.68,369.05,368.32,368.5,2279.0,368.68,369.05,368.32,368.5,2279.0
2022-05-23 14:05:00,368.42,368.7,368.42,368.7,1372.0,368.42,368.7,368.42,368.7,1372.0
2022-05-23 14:10:00,368.53,368.98,368.3,368.69,1596.0,368.53,368.98,368.3,368.69,1596.0
2022-05-23 14:15:00,368.48,368.48,368.47,368.48,103.0,368.48,368.48,368.47,368.48,103.0
2022-05-23 14:20:00,368.31,368.31,368.05,368.21,806.0,368.31,368.31,368.05,368.21,806.0
2022-05-23 14:25:00,368.24,368.41,367.66,367.85,1782.0,368.24,368.41,367.66,367.85,1782.0
2022-05-23 14:30:00,367.87,368.33,367.87,368.31,1106.0,367.87,368.33,367.87,368.31,1106.0
2022-05-23 14:35:00,368.26,369.09,368.25,368.9,2560.0,368.26,369.09,368.25,368.9,2560.0
2022-05-23 14:40:00,369.3,369.3,368.71,369.21,1187.0,369.3,369.3,368.71,369.21,1187.0
2022-05-23 14:45:00,369.55,369.55,368.32,368.33,1698.0,369.55,369.55,368.32,368.33,1698.0
2022-05-23 14:50:00,368.33,368.33,368.33,368.33,0.0,368.33,368.33,368.33,368.33,0.0
2022-05-23 14:55:00,368.1,368.26,367.82,367.82,823.0,368.1,368.26,367.82,367.82,823.0
2022-05-23 15:00:00,368.3,368.31,367.77,367.95,5301.0,368.3,368.31,367.77,367.95,5301.0
2022-05-23 15:05:00,367.9,368.16,367.65,368.07,1800.0,367.9,368.16,367.65,368.07,1800.0
2022-05-23 15:10:00,367.91,367.91,367.04,367.37,622.0,367.91,367.91,367.04,367.37,622.0
2022-05-23 15:15:00,367.41,367.54,367.08,367.34,2856.0,367.41,367.54,367.08,367.34,2856.0
2022-05-23 15:20:00,367.74,367.74,366.9,366.95,1427.0,367.74,367.74,366.9,366.95,1427.0
2022-05-23 15:25:00,366.75,366.89,366.58,366.74,1728.0,366.75,366.89,366.58,366.74,1728.0
2022-05-23 15:30:00,366.82,367.15,366.82,367.09,500.0,366.82,367.15,366.82,367.09,500.0
2022-05-23 15:35:00,367.35,367.62,366.94,366.95,4840.0,367.35,367.62,366.94,366.95,4840.0
2022-05-23 15:40:00,366.11,366.4,365.76,366.05,1801.0,366.11,366.4,365.76,366.05,1801.0
2022-05-23 15:45:00,365.98,366.64,365.98,366.44,6528.0,365.98,366.64,365.98,366.44,6528.0
2022-05-23 15:50:00,366.5,368.25,366.49,367.29,14942.0,366.5,368.25,366.49,367.29,14942.0
2022-05-23 15:55:00,367.1,368.65,367.1,368.61,14544.0,367.1,368.65,367.1,368.61,14544.0
2022-05-24 09:30:00,366.98,366.98,365.15,365.15,4804.0,366.98,366.98,365.15,365.15,4804.0
2022-05-24 09:35:00,363.68,364.44,363.66,364.44,400.0,363.68,364.44,363.66,364.44,400.0
2022-05-24 09:40:00,362.63,362.63,360.84,361.43,1455.0,362.63,362.63,360.84,361.43,1455.0
2022-05-24 09:45:00,362.34,362.34,359.73,359.73,3200.0,362.34,362.34,359.73,359.73,3200.0
2022-05-24 09:50:00,360.62,361.97,360.45,361.09,1380.0,360.62,361.97,360.45,361.09,1380.0
2022-05-24 09:55:00,360.2,361.01,360.2,361.01,600.0,360.2,361.01,360.2,361.01,600.0
2022-05-24 10:00:00,360.74,361.05,358.72,358.72,1625.0,360.74,361.05,358.72,358.72,1625.0
2022-05-24 10:05:00,358.87,360.09,358.83,359.63,1827.0,358.87,360.09,358.83,359.63,1827.0
2022-05-24 10:10:00,359.4,360.96,359.39,360.93,901.0,359.4,360.96,359.39,360.93,901.0
2022-05-24 10:15:00,360.39,360.39,359.17,359.75,894.0,360.39,360.39,359.17,359.75,894.0
2022-05-24 10:20:00,361.43,361.95,361.23,361.23,1050.0,361.43,361.95,361.23,361.23,1050.0
2022-05-24 10:25:00,360.69,360.74,360.12,360.61,1093.0,360.69,360.74,360.12,360.61,1093.0
2022-05-24 10:30:00,361.68,361.68,361.19,361.2,600.0,361.68,361.68,361.19,361.2,600.0
2022-05-24 10:35:00,361.17,361.58,360.94,361.2,700.0,361.17,361.58,360.94,361.2,700.0
2022-05-24 10:40:00,361.14,362.01,361.14,361.96,890.0,361.14,362.01,361.14,361.96,890.0
2022-05-24 10:45:00,361.77,362.1,361.28,361.29,994.0,361.77,362.1,361.28,361.29,994.0
2022-05-24 10:50:00,360.41,360.41,359.55,360.13,1600.0,360.41,360.41,359.55,360.13,1600.0
2022-05-24 10:55:00,359.55,360.89,359.52,360.89,4700.0,359.55,360.89,359.52,360.89,4700.0
2022-05-24 11:00:00,360.87,361.01,360.87,361.01,200.0,360.87,361.01,360.87,361.01,200.0
2022-05-24 11:05:00,361.11,361.11,359.52,359.53,211.0,361.11,361.11,359.52,359.53,211.0
2022-05-24 11:10:00,360.14,360.28,359.59,359.6,600.0,360.14,360.28,359.59,359.6,600.0
2022-05-24 11:15:00,359.95,360.41,358.56,358.61,4900.0,359.95,360.41,358.56,358.61,4900.0
2022-05-24 11:20:00,358.74,358.74,357.28,358.42,5722.0,358.74,358.74,357.28,358.42,5722.0
2022-05-24 11:25:00,358.92,360.7,358.92,360.7,600.0,358.92,360.7,358.92,360.7,600.0
2022-05-24 11:30:00,360.72,361.43,360.14,361.43,1978.0,360.72,361.43,360.14,361.43,1978.0
2022-05-24 11:35:00,361.4,362.07,361.16,361.41,981.0,361.4,362.07,361.16,361.41,981.0
2022-05-24 11:40:00,361.35,361.51,360.67,360.68,2496.0,361.35,361.51,360.67,360.68,2496.0
2022-05-24 11:45:00,362.31,362.31,362.31,362.31,300.0,362.31,362.31,362.31,362.31,300.0
2022-05-24 11:50:00,361.46,361.71,361.46,361.69,530.0,361.46,361.71,361.46,361.69,530.0
2022-05-24 11:55:00,361.81,362.09,361.81,361.87,1531.0,361.81,362.09,361.81,361.87,1531.0
2022-05-24 12:00:00,361.81,361.91,361.24,361.24,1126.0,361.81,361.91,361.24,361.24,1126.0
2022-05-24 12:05:00,360.99,361.85,360.99,361.85,400.0,360.99,361.85,360.99,361.85,400.0
2022-05-24 12:10:00,362.17,362.59,361.54,361.54,1195.0,362.17,362.59,361.54,361.54,1195.0
2022-05-24 12:15:00,362.16,362.73,362.16,362.73,300.0,362.16,362.73,362.16,362.73,300.0
2022-05-24 12:20:00,362.12,362.64,361.74,362.15,5150.0,362.12,362.64,361.74,362.15,5150.0
2022-05-24 12:25:00,362.18,362.86,362.13,362.2,3151.0,362.18,362.86,362.13,362.2,3151.0
2022-05-24 12:30:00,362.47,362.57,361.96,362.37,12311.0,362.47,362.57,361.96,362.37,12311.0
2022-05-24 12:35:00,362.36,362.36,359.75,359.91,5026.0,362.36,362.36,359.75,359.91,5026.0
2022-05-24 12:40:00,360.06,360.11,359.41,359.93,1900.0,360.06,360.11,359.41,359.93,1900.0
2022-05-24 12:45:00,359.98,360.39,359.67,359.97,3001.0,359.98,360.39,359.67,359.97,3001.0
2022-05-24 12:50:00,360.16,360.39,359.81,360.09,687.0,360.16,360.39,359.81,360.09,687.0
2022-05-24 12:55:00,360.77,361.7,360.63,361.28,1766.0,360.77,361.7,360.63,361.28,1766.0
2022-05-24 13:00:00,359.98,359.98,359.15,359.15,2725.0,359.98,359.98,359.15,359.15,2725.0
2022-05-24 13:05:00,359.45,359.69,359.22,359.22,1007.0,359.45,359.69,359.22,359.22,1007.0
2022-05-24 13:10:00,359.33,359.52,359.33,359.52,200.0,359.33,359.52,359.33,359.52,200.0
2022-05-24 13:15:00,359.98,359.98,359.98,359.98,200.0,359.98,359.98,359.98,359.98,200.0
2022-05-24 13:20:00,360.08,360.13,359.7,359.7,456.0,360.08,360.13,359.7,359.7,456.0
2022-05-24 13:25:00,359.74,360.52,359.64,360.52,1300.0,359.74,360.52,359.64,360.52,1300.0
2022-05-24 13:30:00,360.28,360.28,360.28,360.28,200.0,360.28,360.28,360.28,360.28,200.0
2022-05-24 13:35:00,360.11,360.53,359.82,360.47,1033.0,360.11,360.53,359.82,360.47,1033.0
2022-05-24 13:40:00,361.66,361.9,361.53,361.65,1518.0,361.66,361.9,361.53,361.65,1518.0
2022-05-24 13:45:00,361.79,361.8,360.83,360.83,600.0,361.79,361.8,360.83,360.83,600.0
2022-05-24 13:50:00,361.25,361.62,361.06,361.1,1400.0,361.25,361.62,361.06,361.1,1400.0
2022-05-24 13:55:00,361.01,361.54,360.86,361.13,872.0,361.01,361.54,360.86,361.13,872.0
2022-05-24 14:00:00,361.12,361.12,360.55,360.93,1200.0,361.12,361.12,360.55,360.93,1200.0
2022-05-24 14:05:00,360.9,361.51,360.45,361.51,2039.0,360.9,361.51,360.45,361.51,2039.0
2022-05-24 14:10:00,361.31,362.27,361.31,361.37,850.0,361.31,362.27,361.31,361.37,850.0
2022-05-24 14:15:00,361.66,361.66,360.72,360.9,2176.0,361.66,361.66,360.72,360.9,2176.0
2022-05-24 14:20:00,360.24,360.96,359.75,360.71,1897.0,360.24,360.96,359.75,360.71,1897.0
2022-05-24 14:25:00,360.89,361.65,360.83,360.83,1000.0,360.89,361.65,360.83,360.83,1000.0
2022-05-24 14:30:00,360.24,360.66,360.24,360.53,3550.0,360.24,360.66,360.24,360.53,3550.0
2022-05-24 14:35:00,360.75,361.08,360.75,360.98,826.0,360.75,361.08,360.75,360.98,826.0
2022-05-24 14:40:00,360.98,360.98,360.98,360.98,0.0,360.98,360.98,360.98,360.98,0.0
2022-05-24 14:45:00,360.08,360.08,358.51,358.52,900.0,360.08,360.08,358.51,358.52,900.0
2022-05-24 14:50:00,358.4,358.97,358.15,358.47,1276.0,358.4,358.97,358.15,358.47,1276.0
2022-05-24 14:55:00,358.0,358.79,357.95,358.56,2023.0,358.0,358.79,357.95,358.56,2023.0
2022-05-24 15:00:00,358.29,359.12,358.22,359.12,3342.0,358.29,359.12,358.22,359.12,3342.0
2022-05-24 15:05:00,359.39,359.83,359.3,359.39,1189.0,359.39,359.83,359.3,359.39,1189.0
2022-05-24 15:10:00,359.91,360.25,359.58,359.92,1686.0,359.91,360.25,359.58,359.92,1686.0
2022-05-24 15:15:00,360.23,360.26,359.58,359.68,3106.0,360.23,360.26,359.58,359.68,3106.0
2022-05-24 15:20:00,358.9,360.19,358.9,360.19,1300.0,358.9,360.19,358.9,360.19,1300.0
2022-05-24 15:25:00,360.04,360.94,359.89,360.1,2033.0,360.04,360.94,359.89,360.1,2033.0
2022-05-24 15:30:00,360.34,360.59,360.09,360.59,1785.0,360.34,360.59,360.09,360.59,1785.0
2022-05-24 15:35:00,360.62,363.31,360.62,363.3,3031.0,360.62,363.31,360.62,363.3,3031.0
2022-05-24 15:40:00,363.1,363.46,362.68,362.75,2391.0,363.1,363.46,362.68,362.75,2391.0
2022-05-24 15:45:00,362.7,363.74,362.59,362.76,5006.0,362.7,363.74,362.59,362.76,5006.0
2022-05-24 15:50:00,362.98,363.14,360.96,361.5,12365.0,362.98,363.14,360.96,361.5,12365.0
2022-05-24 15:55:00,361.02,362.45,360.76,362.45,23287.0,361.02,362.45,360.76,362.45,23287.0
2022-05-25 09:30:00,360.08,361.09,359.11,360.99,5779.0,360.08,361.09,359.11,360.99,5779.0
2022-05-25 09:35:00,361.2,362.24,361.2,362.19,400.0,361.2,362.24,361.2,362.19,400.0
2022-05-25 09:40:00,360.63,361.19,360.32,361.07,1300.0,360.63,361.19,360.32,361.07,1300.0
2022-05-25 09:45:00,361.66,362.09,359.82,360.82,1700.0,361.66,362.09,359.82,360.82,1700.0
2022-05-25 09:50:00,360.88,361.98,360.88,361.98,1332.0,360.88,361.98,360.88,361.98,1332.0
2022-05-25 09:55:00,362.33,362.64,361.78,362.56,1800.0,362.33,362.64,361.78,362.56,1800.0
2022-05-25 10:00:00,362.41,364.84,361.92,364.5,1500.0,362.41,364.84,361.92,364.5,1500.0
2022-05-25 10:05:00,364.04,364.04,361.91,362.68,1132.0,364.04,364.04,361.91,362.68,1132.0
2022-05-25 10:10:00,362.23,363.13,362.22,362.85,2075.0,362.23,363.13,362.22,362.85,2075.0
2022-05-25 10:15:00,362.75,364.27,362.46,363.94,1865.0,362.75,364.27,362.46,363.94,1865.0
2022-05-25 10:20:00,364.02,365.0,363.82,365.0,611.0,364.02,365.0,363.82,365.0,611.0
2022-05-25 10:25:00,364.93,365.25,364.57,365.25,500.0,364.93,365.25,364.57,365.25,500.0
2022-05-25 10:30:00,365.26,367.19,364.68,367.19,4085.0,365.26,367.19,364.68,367.19,4085.0
2022-05-25 10:35:00,367.33,367.33,366.42,366.42,1592.0,367.33,367.33,366.42,366.42,1592.0
2022-05-25 10:40:00,366.33,366.65,365.36,366.65,3741.0,366.33,366.65,365.36,366.65,3741.0
2022-05-25 10:45:00,366.13,366.13,365.31,365.51,1400.0,366.13,366.13,365.31,365.51,1400.0
2022-05-25 10:50:00,365.32,365.49,365.08,365.17,1744.0,365.32,365.49,365.08,365.17,1744.0
2022-05-25 10:55:00,365.51,365.74,365.05,365.48,3235.0,365.51,365.74,365.05,365.48,3235.0
2022-05-25 11:00:00,365.68,367.11,365.25,367.0,4650.0,365.68,367.11,365.25,367.0,4650.0
2022-05-25 11:05:00,367.2,368.36,367.2,367.73,2552.0,367.2,368.36,367.2,367.73,2552.0
2022-05-25 11:10:00,367.6,367.91,367.17,367.35,2040.0,367.6,367.91,367.17,367.35,2040.0
2022-05-25 11:15:00,366.46,366.98,365.93,365.94,1709.0,366.46,366.98,365.93,365.94,1709.0
2022-05-25 11:20:00,365.67,367.2,365.55,366.97,5803.0,365.67,367.2,365.55,366.97,5803.0
2022-05-25 11:25:00,366.36,366.36,365.6,365.6,1069.0,366.36,366.36,365.6,365.6,1069.0
2022-05-25 11:30:00,365.88,366.44,365.32,365.46,4017.0,365.88,366.44,365.32,365.46,4017.0
2022-05-25 11:35:00,365.21,365.21,363.85,364.35,2579.0,365.21,365.21,363.85,364.35,2579.0
2022-05-25 11:40:00,364.61,365.0,364.53,364.99,2353.0,364.61,365.0,364.53,364.99,2353.0
2022-05-25 11:45:00,364.79,365.14,364.59,365.13,1900.0,364.79,365.14,364.59,365.13,1900.0
2022-05-25 11:50:00,364.71,364.71,363.88,363.9,900.0,364.71,364.71,363.88,363.9,900.0
2022-05-25 11:55:00,363.86,364.01,363.23,363.69,4454.0,363.86,364.01,363.23,363.69,4454.0
2022-05-25 12:00:00,363.74,365.06,363.5,365.06,3739.0,363.74,365.06,363.5,365.06,3739.0
2022-05-25 12:05:00,365.24,365.88,364.78,364.78,2556.0,365.24,365.88,364.78,364.78,2556.0
2022-05-25 12:10:00,364.4,364.97,364.4,364.89,900.0,364.4,364.97,364.4,364.89,900.0
2022-05-25 12:15:00,365.03,365.03,364.2,364.2,1300.0,365.03,365.03,364.2,364.2,1300.0
2022-05-25 12:20:00,363.99,364.37,363.59,364.37,2140.0,363.99,364.37,363.59,364.37,2140.0
2022-05-25 12:25:00,364.22,364.66,363.94,364.66,1186.0,364.22,364.66,363.94,364.66,1186.0
2022-05-25 12:30:00,365.05,365.41,364.43,364.43,1128.0,365.05,365.41,364.43,364.43,1128.0
2022-05-25 12:35:00,364.22,364.22,363.49,364.05,900.0,364.22,364.22,363.49,364.05,900.0
2022-05-25 12:40:00,363.62,363.7,363.5,363.7,700.0,363.62,363.7,363.5,363.7,700.0
2022-05-25 12:45:00,364.04,364.71,364.04,364.71,400.0,364.04,364.71,364.04,364.71,400.0
2022-05-25 12:50:00,363.88,364.04,363.87,364.04,214.0,363.88,364.04,363.87,364.04,214.0
2022-05-25 12:55:00,364.14,364.69,363.93,364.69,2480.0,364.14,364.69,363.93,364.69,2480.0
2022-05-25 13:00:00,364.35,364.92,363.81,364.92,10326.0,364.35,364.92,363.81,364.92,10326.0
2022-05-25 13:05:00,364.94,364.94,364.56,364.73,1551.0,364.94,364.94,364.56,364.73,1551.0
2022-05-25 13:10:00,364.66,365.02,363.97,364.32,2195.0,364.66,365.02,363.97,364.32,2195.0
2022-05-25 13:15:00,364.42,364.71,364.07,364.26,7592.0,364.42,364.71,364.07,364.26,7592.0
2022-05-25 13:20:00,364.3,365.07,364.02,364.07,1691.0,364.3,365.07,364.02,364.07,1691.0
2022-05-25 13:25:00,364.17,365.17,364.17,364.8,3300.0,364.17,365.17,364.17,364.8,3300.0
2022-05-25 13:30:00,364.63,365.1,364.56,365.0,980.0,364.63,365.1,364.56,365.0,980.0
2022-05-25 13:35:00,365.03,365.44,365.03,365.16,600.0,365.03,365.44,365.03,365.16,600.0
2022-05-25 13:40:00,365.25,365.42,364.73,365.18,1200.0,365.25,365.42,364.73,365.18,1200.0
2022-05-25 13:45:00,365.05,365.21,364.92,365.21,562.0,365.05,365.21,364.92,365.21,562.0
2022-05-25 13:50:00,365.18,365.18,365.18,365.18,100.0,365.18,365.18,365.18,365.18,100.0
2022-05-25 13:55:00,365.1,365.2,364.72,364.74,1000.0,365.1,365.2,364.72,364.74,1000.0
2022-05-25 14:00:00,364.18,367.07,363.9,366.21,3800.0,364.18,367.07,363.9,366.21,3800.0
2022-05-25 14:05:00,366.56,366.71,363.18,363.82,2732.0,366.56,366.71,363.18,363.82,2732.0
2022-05-25 14:10:00,365.44,365.44,364.11,364.33,1500.0,365.44,365.44,364.11,364.33,1500.0
2022-05-25 14:15:00,365.07,365.82,364.7,364.7,1500.0,365.07,365.82,364.7,364.7,1500.0
2022-05-25 14:20:00,364.59,365.4,363.9,364.21,1933.0,364.59,365.4,363.9,364.21,1933.0
2022-05-25 14:25:00,364.51,365.86,364.51,365.25,2022.0,364.51,365.86,364.51,365.25,2022.0
2022-05-25 14:30:00,365.56,365.71,365.39,365.71,1458.0,365.56,365.71,365.39,365.71,1458.0
2022-05-25 14:35:00,365.52,365.63,364.49,364.49,1000.0,365.52,365.63,364.49,364.49,1000.0
2022-05-25 14:40:00,364.56,365.4,364.56,365.32,900.0,364.56,365.4,364.56,365.32,900.0
2022-05-25 14:45:00,364.99,365.77,364.99,365.65,2000.0,364.99,365.77,364.99,365.65,2000.0
2022-05-25 14:50:00,365.89,367.0,365.85,366.91,3664.0,365.89,367.0,365.85,366.91,3664.0
2022-05-25 14:55:00,367.18,367.61,367.18,367.5,841.0,367.18,367.61,367.18,367.5,841.0
2022-05-25 15:00:00,367.41,369.22,367.41,369.16,3497.0,367.41,369.22,367.41,369.16,3497.0
2022-05-25 15:05:00,368.81,369.44,368.36,369.44,1336.0,368.81,369.44,368.36,369.44,1336.0
2022-05-25 15:10:00,369.32,369.69,369.32,369.68,1718.0,369.32,369.69,369.32,369.68,1718.0
2022-05-25 15:15:00,369.98,369.99,368.86,368.87,1624.0,369.98,369.99,368.86,368.87,1624.0
2022-05-25 15:20:00,368.78,368.93,368.12,368.84,2580.0,368.78,368.93,368.12,368.84,2580.0
2022-05-25 15:25:00,369.01,369.28,368.59,368.82,2500.0,369.01,369.28,368.59,368.82,2500.0
2022-05-25 15:30:00,368.87,369.23,368.11,368.12,600.0,368.87,369.23,368.11,368.12,600.0
2022-05-25 15:35:00,368.23,368.23,367.47,367.66,1100.0,368.23,368.23,367.47,367.66,1100.0
2022-05-25 15:40:00,367.27,367.86,367.0,367.85,1402.0,367.27,367.86,367.0,367.85,1402.0
2022-05-25 15:45:00,367.64,367.64,366.88,367.15,1200.0,367.64,367.64,366.88,367.15,1200.0
2022-05-25 15:50:00,367.05,367.05,365.94,366.89,4135.0,367.05,367.05,365.94,366.89,4135.0
2022-05-25 15:55:00,366.91,367.92,366.85,367.86,22783.0,366.91,367.92,366.85,367.86,22783.0
2022-05-26 09:30:00,370.93,371.86,370.93,371.01,9165.0,370.93,371.86,370.93,371.01,9165.0
2022-05-26 09:35:00,371.85,373.21,371.85,373.21,500.0,371.85,373.21,371.85,373.21,500.0
2022-05-26 09:40:00,371.74,372.62,371.0,371.97,4679.0,371.74,372.62,371.0,371.97,4679.0
2022-05-26 09:45:00,370.37,371.28,370.02,370.75,1630.0,370.37,371.28,370.02,370.75,1630.0
2022-05-26 09:50:00,370.75,372.87,370.33,372.66,4000.0,370.75,372.87,370.33,372.66,4000.0
2022-05-26 09:55:00,372.56,373.71,372.56,372.9,1000.0,372.56,373.71,372.56,372.9,1000.0
2022-05-26 10:00:00,373.23,373.49,372.55,373.49,700.0,373.23,373.49,372.55,373.49,700.0
2022-05-26 10:05:00,373.03,374.63,372.87,374.55,2083.0,373.03,374.63,372.87,374.55,2083.0
2022-05-26 10:10:00,374.62,374.62,373.73,374.53,2223.0,374.62,374.62,373.73,374.53,2223.0
2022-05-26 10:15:00,374.67,376.06,374.61,376.06,1710.0,374.67,376.06,374.61,376.06,1710.0
2022-05-26 10:20:00,376.28,378.03,375.83,377.42,10559.0,376.28,378.03,375.83,377.42,10559.0
2022-05-26 10:25:00,378.0,378.09,376.52,376.52,5994.0,378.0,378.09,376.52,376.52,5994.0
2022-05-26 10:30:00,376.49,376.49,375.26,375.38,5500.0,376.49,376.49,375.26,375.38,5500.0
2022-05-26 10:35:00,375.46,377.69,375.27,377.2,10422.0,375.46,377.69,375.27,377.2,10422.0
2022-05-26 10:40:00,377.01,377.84,377.01,377.46,5704.0,377.01,377.84,377.01,377.46,5704.0
2022-05-26 10:45:00,377.23,377.23,375.97,376.39,10886.0,377.23,377.23,375.97,376.39,10886.0
2022-05-26 10:50:00,376.93,377.4,376.87,376.87,2067.0,376.93,377.4,376.87,376.87,2067.0
2022-05-26 10:55:00,377.06,379.15,377.06,379.15,2943.0,377.06,379.15,377.06,379.15,2943.0
2022-05-26 11:00:00,379.19,379.3,378.66,379.28,3000.0,379.19,379.3,378.66,379.28,3000.0
2022-05-26 11:05:00,379.39,380.37,378.79,379.88,5998.0,379.39,380.37,378.79,379.88,5998.0
2022-05-26 11:10:00,379.27,380.18,379.05,379.7,5666.0,379.27,380.18,379.05,379.7,5666.0
2022-05-26 11:15:00,379.86,379.86,378.15,378.15,800.0,379.86,379.86,378.15,378.15,800.0
2022-05-26 11:20:00,377.83,378.94,377.83,378.15,2500.0,377.83,378.94,377.83,378.15,2500.0
2022-05-26 11:25:00,378.59,378.59,376.95,377.19,737.0,378.59,378.59,376.95,377.19,737.0
2022-05-26 11:30:00,377.34,378.47,377.34,377.96,4746.0,377.34,378.47,377.34,377.96,4746.0
2022-05-26 11:35:00,377.96,378.64,377.65,378.33,4221.0,377.96,378.64,377.65,378.33,4221.0
2022-05-26 11:40:00,378.03,378.29,377.91,378.28,2278.0,378.03,378.29,377.91,378.28,2278.0
2022-05-26 11:45:00,378.0,378.1,377.65,377.78,3468.0,378.0,378.1,377.65,377.78,3468.0
2022-05-26 11:50:00,377.56,378.55,377.56,378.55,991.0,377.56,378.55,377.56,378.55,991.0
2022-05-26 11:55:00,378.45,378.9,378.45,378.67,1041.0,378.45,378.9,378.45,378.67,1041.0
2022-05-26 12:00:00,378.37,379.34,378.37,379.34,2931.0,378.37,379.34,378.37,379.34,2931.0
2022-05-26 12:05:00,379.52,379.52,379.02,379.09,1436.0,379.52,379.52,379.02,379.09,1436.0
2022-05-26 12:10:00,378.92,379.58,378.92,379.22,4102.0,378.92,379.58,378.92,379.22,4102.0
2022-05-26 12:15:00,379.25,379.96,379.23,379.94,1750.0,379.25,379.96,379.23,379.94,1750.0
2022-05-26 12:20:00,380.0,380.55,380.0,380.39,1519.0,380.0,380.55,380.0,380.39,1519.0
2022-05-26 12:25:00,380.43,381.35,380.41,381.35,2852.0,380.43,381.35,380.41,381.35,2852.0
2022-05-26 12:30:00,381.35,381.58,380.9,381.03,2472.0,381.35,381.58,380.9,381.03,2472.0
2022-05-26 12:35:00,381.26,381.34,380.94,381.15,1500.0,381.26,381.34,380.94,381.15,1500.0
2022-05-26 12:40:00,381.2,381.2,380.72,380.72,1948.0,381.2,381.2,380.72,380.72,1948.0
2022-05-26 12:45:00,380.56,380.65,379.86,380.16,7540.0,380.56,380.65,379.86,380.16,7540.0
2022-05-26 12:50:00,380.14,380.31,379.86,380.3,1700.0,380.14,380.31,379.86,380.3,1700.0
2022-05-26 12:55:00,380.26,381.4,380.19,381.39,4242.0,380.26,381.4,380.19,381.39,4242.0
2022-05-26 13:00:00,381.18,382.12,381.18,381.91,2016.0,381.18,382.12,381.18,381.91,2016.0
2022-05-26 13:05:00,381.84,382.24,381.63,382.24,3400.0,381.84,382.24,381.63,382.24,3400.0
2022-05-26 13:10:00,382.42,382.51,381.91,382.44,1100.0,382.42,382.51,381.91,382.44,1100.0
2022-05-26 13:15:00,382.55,382.83,382.34,382.77,700.0,382.55,382.83,382.34,382.77,700.0
2022-05-26 13:20:00,382.63,382.81,381.75,381.75,1200.0,382.63,382.81,381.75,381.75,1200.0
2022-05-26 13:25:00,382.1,382.37,381.68,381.7,1700.0,382.1,382.37,381.68,381.7,1700.0
2022-05-26 13:30:00,381.78,382.4,381.74,382.4,1506.0,381.78,382.4,381.74,382.4,1506.0
2022-05-26 13:35:00,382.35,382.56,382.35,382.48,1218.0,382.35,382.56,382.35,382.48,1218.0
2022-05-26 13:40:00,382.55,383.12,382.55,382.68,1600.0,382.55,383.12,382.55,382.68,1600.0
2022-05-26 13:45:00,382.99,382.99,382.34,382.53,1750.0,382.99,382.99,382.34,382.53,1750.0
2022-05-26 13:50:00,382.27,382.64,382.09,382.4,2561.0,382.27,382.64,382.09,382.4,2561.0
2022-05-26 13:55:00,382.2,382.78,382.0,382.58,2159.0,382.2,382.78,382.0,382.58,2159.0
2022-05-26 14:00:00,382.61,382.74,381.96,382.48,2714.0,382.61,382.74,381.96,382.48,2714.0
2022-05-26 14:05:00,382.33,383.25,382.16,383.25,2168.0,382.33,383.25,382.16,383.25,2168.0
2022-05-26 14:10:00,383.13,383.3,383.1,383.3,300.0,383.13,383.3,383.1,383.3,300.0
2022-05-26 14:15:00,383.77,383.79,383.21,383.47,1900.0,383.77,383.79,383.21,383.47,1900.0
2022-05-26 14:20:00,383.71,384.36,383.7,384.35,1500.0,383.71,384.36,383.7,384.35,1500.0
2022-05-26 14:25:00,384.37,384.9,383.94,384.68,4250.0,384.37,384.9,383.94,384.68,4250.0
2022-05-26 14:30:00,384.74,384.84,383.84,383.88,1330.0,384.74,384.84,383.84,383.88,1330.0
2022-05-26 14:35:00,383.95,383.95,383.25,383.82,1000.0,383.95,383.95,383.25,383.82,1000.0
2022-05-26 14:40:00,383.49,383.64,383.23,383.37,1964.0,383.49,383.64,383.23,383.37,1964.0
2022-05-26 14:45:00,383.45,383.71,383.08,383.62,2000.0,383.45,383.71,383.08,383.62,2000.0
2022-05-26 14:50:00,383.76,384.01,383.44,383.77,1971.0,383.76,384.01,383.44,383.77,1971.0
2022-05-26 14:55:00,383.83,383.91,383.31,383.83,1413.0,383.83,383.91,383.31,383.83,1413.0
2022-05-26 15:00:00,383.55,383.67,382.89,383.15,3309.0,383.55,383.67,382.89,383.15,3309.0
2022-05-26 15:05:00,383.18,383.88,383.18,383.21,2240.0,383.18,383.88,383.18,383.21,2240.0
2022-05-26 15:10:00,383.53,383.54,383.1,383.12,2100.0,383.53,383.54,383.1,383.12,2100.0
2022-05-26 15:15:00,383.32,384.0,382.85,382.93,4146.0,383.32,384.0,382.85,382.93,4146.0
2022-05-26 15:20:00,382.64,382.76,381.83,382.52,5209.0,382.64,382.76,381.83,382.52,5209.0
2022-05-26 15:25:00,382.22,383.12,382.22,382.66,3423.0,382.22,383.12,382.22,382.66,3423.0
2022-05-26 15:30:00,382.6,383.62,382.45,383.47,7082.0,382.6,383.62,382.45,383.47,7082.0
2022-05-26 15:35:00,383.67,384.82,383.15,384.82,4821.0,383.67,384.82,383.15,384.82,4821.0
2022-05-26 15:40:00,384.53,385.41,384.37,385.38,6838.0,384.53,385.41,384.37,385.38,6838.0
2022-05-26 15:45:00,385.58,386.42,385.35,386.17,8638.0,385.58,386.42,385.35,386.17,8638.0
2022-05-26 15:50:00,386.28,386.55,384.58,384.79,19636.0,386.28,386.55,384.58,384.79,19636.0
2022-05-26 15:55:00,384.97,385.26,384.11,384.86,35152.0,384.97,385.26,384.11,384.86,35152.0
2022-05-27 09:30:00,388.49,392.46,388.49,392.0,6614.0,388.49,392.46,388.49,392.0,6614.0
2022-05-27 09:35:00,392.38,393.54,392.21,393.54,1100.0,392.38,393.54,392.21,393.54,1100.0
2022-05-27 09:40:00,394.17,394.42,391.07,391.83,2770.0,394.17,394.42,391.07,391.83,2770.0
2022-05-27 09:45:00,391.47,393.55,391.47,393.21,5695.0,391.47,393.55,391.47,393.21,5695.0
2022-05-27 09:50:00,391.56,395.31,391.56,395.09,3400.0,391.56,395.31,391.56,395.09,3400.0
2022-05-27 09:55:00,394.71,396.27,394.69,395.81,2235.0,394.71,396.27,394.69,395.81,2235.0
2022-05-27 10:00:00,395.71,397.57,395.46,397.4,1691.0,395.71,397.57,395.46,397.4,1691.0
2022-05-27 10:05:00,396.86,397.41,395.43,395.96,3100.0,396.86,397.41,395.43,395.96,3100.0
2022-05-27 10:10:00,396.16,396.56,395.38,395.38,2623.0,396.16,396.56,395.38,395.38,2623.0
2022-05-27 10:15:00,395.5,395.5,394.07,395.24,4607.0,395.5,395.5,394.07,395.24,4607.0
2022-05-27 10:20:00,395.73,397.61,395.73,397.42,2200.0,395.73,397.61,395.73,397.42,2200.0
2022-05-27 10:25:00,397.0,397.55,396.7,397.12,3200.0,397.0,397.55,396.7,397.12,3200.0
2022-05-27 10:30:00,397.23,397.42,396.34,396.37,2700.0,397.23,397.42,396.34,396.37,2700.0
2022-05-27 10:35:00,396.42,396.53,395.52,395.52,3600.0,396.42,396.53,395.52,395.52,3600.0
2022-05-27 10:40:00,395.66,395.66,394.89,394.89,3825.0,395.66,395.66,394.89,394.89,3825.0
2022-05-27 10:45:00,395.01,395.61,394.92,395.45,5501.0,395.01,395.61,394.92,395.45,5501.0
2022-05-27 10:50:00,395.29,396.54,395.14,395.54,9792.0,395.29,396.54,395.14,395.54,9792.0
2022-05-27 10:55:00,395.5,396.3,395.45,395.58,3700.0,395.5,396.3,395.45,395.58,3700.0
2022-05-27 11:00:00,396.07,396.85,395.74,396.35,5787.0,396.07,396.85,395.74,396.35,5787.0
2022-05-27 11:05:00,396.13,396.14,395.6,395.6,6519.0,396.13,396.14,395.6,395.6,6519.0
2022-05-27 11:10:00,396.21,396.26,395.93,396.01,1900.0,396.21,396.26,395.93,396.01,1900.0
2022-05-27 11:15:00,396.03,396.11,395.5,395.91,2571.0,396.03,396.11,395.5,395.91,2571.0
2022-05-27 11:20:00,395.75,396.12,395.64,396.11,1511.0,395.75,396.12,395.64,396.11,1511.0
2022-05-27 11:25:00,395.73,395.81,395.5,395.81,900.0,395.73,395.81,395.5,395.81,900.0
2022-05-27 11:30:00,395.77,396.23,395.44,395.93,2327.0,395.77,396.23,395.44,395.93,2327.0
2022-05-27 11:35:00,395.98,396.1,395.76,395.81,11368.0,395.98,396.1,395.76,395.81,11368.0
2022-05-27 11:40:00,395.86,396.56,395.86,396.12,4300.0,395.86,396.56,395.86,396.12,4300.0
2022-05-27 11:45:00,396.12,397.03,396.12,397.03,1400.0,396.12,397.03,396.12,397.03,1400.0
2022-05-27 11:50:00,397.43,397.55,396.92,397.16,1712.0,397.43,397.55,396.92,397.16,1712.0
2022-05-27 11:55:00,396.86,397.31,396.86,397.31,1306.0,396.86,397.31,396.86,397.31,1306.0
2022-05-27 12:00:00,397.6,398.51,397.6,398.37,2980.0,397.6,398.51,397.6,398.37,2980.0
2022-05-27 12:05:00,398.28,398.48,397.96,398.47,5718.0,398.28,398.48,397.96,398.47,5718.0
2022-05-27 12:10:00,398.73,398.96,398.43,398.72,3001.0,398.73,398.96,398.43,398.72,3001.0
2022-05-27 12:15:00,398.56,398.56,397.54,397.76,800.0,398.56,398.56,397.54,397.76,800.0
2022-05-27 12:20:00,397.4,397.65,397.15,397.15,883.0,397.4,397.65,397.15,397.15,883.0
2022-05-27 12:25:00,396.76,397.06,396.62,396.73,790.0,396.76,397.06,396.62,396.73,790.0
2022-05-27 12:30:00,396.98,397.5,396.8,397.2,2000.0,396.98,397.5,396.8,397.2,2000.0
2022-05-27 12:35:00,396.96,397.55,396.93,397.09,3373.0,396.96,397.55,396.93,397.09,3373.0
2022-05-27 12:40:00,396.89,396.89,396.64,396.74,852.0,396.89,396.89,396.64,396.74,852.0
2022-05-27 12:45:00,396.42,396.9,396.09,396.1,3055.0,396.42,396.9,396.09,396.1,3055.0
2022-05-27 12:50:00,396.21,396.56,396.21,396.5,1287.0,396.21,396.56,396.21,396.5,1287.0
2022-05-27 12:55:00,396.73,397.21,396.73,396.88,1600.0,396.73,397.21,396.73,396.88,1600.0
2022-05-27 13:00:00,396.41,396.6,396.22,396.36,713.0,396.41,396.6,396.22,396.36,713.0
2022-05-27 13:05:00,396.46,397.01,396.2,397.01,2156.0,396.46,397.01,396.2,397.01,2156.0
2022-05-27 13:10:00,397.21,397.89,397.08,397.89,1689.0,397.21,397.89,397.08,397.89,1689.0
2022-05-27 13:15:00,397.79,398.05,397.48,398.05,415.0,397.79,398.05,397.48,398.05,415.0
2022-05-27 13:20:00,397.85,397.85,397.13,397.13,1400.0,397.85,397.85,397.13,397.13,1400.0
2022-05-27 13:25:00,397.31,397.39,397.09,397.09,2748.0,397.31,397.39,397.09,397.09,2748.0
2022-05-27 13:30:00,397.12,397.61,397.12,397.25,1902.0,397.12,397.61,397.12,397.25,1902.0
2022-05-27 13:35:00,397.38,397.43,397.19,397.19,1100.0,397.38,397.43,397.19,397.19,1100.0
2022-05-27 13:40:00,396.88,397.46,396.77,396.85,3953.0,396.88,397.46,396.77,396.85,3953.0
2022-05-27 13:45:00,396.71,396.92,396.6,396.6,2379.0,396.71,396.92,396.6,396.6,2379.0
2022-05-27 13:50:00,396.6,396.72,396.51,396.52,1400.0,396.6,396.72,396.51,396.52,1400.0
2022-05-27 13:55:00,396.45,396.45,396.01,396.03,2579.0,396.45,396.45,396.01,396.03,2579.0
2022-05-27 14:00:00,396.05,396.5,395.99,396.45,2700.0,396.05,396.5,395.99,396.45,2700.0
2022-05-27 14:05:00,396.35,396.35,396.09,396.09,937.0,396.35,396.35,396.09,396.09,937.0
2022-05-27 14:10:00,396.36,396.83,396.27,396.71,1644.0,396.36,396.83,396.27,396.71,1644.0
2022-05-27 14:15:00,396.85,396.92,396.77,396.78,600.0,396.85,396.92,396.77,396.78,600.0
2022-05-27 14:20:00,396.63,396.63,396.08,396.09,1200.0,396.63,396.63,396.08,396.09,1200.0
2022-05-27 14:25:00,396.11,396.24,395.98,395.98,1902.0,396.11,396.24,395.98,395.98,1902.0
2022-05-27 14:30:00,395.9,396.1,395.74,396.1,700.0,395.9,396.1,395.74,396.1,700.0
2022-05-27 14:35:00,396.08,396.26,395.88,396.02,2405.0,396.08,396.26,395.88,396.02,2405.0
2022-05-27 14:40:00,395.57,395.58,395.48,395.5,800.0,395.57,395.58,395.48,395.5,800.0
2022-05-27 14:45:00,395.4,395.68,395.33,395.33,900.0,395.4,395.68,395.33,395.33,900.0
2022-05-27 14:50:00,395.45,395.66,395.45,395.58,1495.0,395.45,395.66,395.45,395.58,1495.0
2022-05-27 14:55:00,395.73,395.95,395.73,395.88,1806.0,395.73,395.95,395.73,395.88,1806.0
2022-05-27 15:00:00,395.89,396.49,395.82,396.49,922.0,395.89,396.49,395.82,396.49,922.0
2022-05-27 15:05:00,396.43,396.98,396.43,396.98,1221.0,396.43,396.98,396.43,396.98,1221.0
2022-05-27 15:10:00,396.83,396.84,396.23,396.24,1072.0,396.83,396.84,396.23,396.24,1072.0
2022-05-27 15:15:00,396.19,396.26,395.89,396.02,1403.0,396.19,396.26,395.89,396.02,1403.0
2022-05-27 15:20:00,396.3,396.31,396.11,396.21,920.0,396.3,396.31,396.11,396.21,920.0
2022-05-27 15:25:00,396.53,396.55,396.31,396.37,1200.0,396.53,396.55,396.31,396.37,1200.0
2022-05-27 15:30:00,396.27,397.55,396.27,396.98,3712.0,396.27,397.55,396.27,396.98,3712.0
2022-05-27 15:35:00,396.88,396.89,396.24,396.28,1500.0,396.88,396.89,396.24,396.28,1500.0
2022-05-27 15:40:00,396.18,397.0,396.1,397.0,2344.0,396.18,397.0,396.1,397.0,2344.0
2022-05-27 15:45:00,396.91,396.91,396.11,396.17,3083.0,396.91,396.91,396.11,396.17,3083.0
2022-05-27 15:50:00,396.67,398.43,396.65,398.43,7897.0,396.67,398.43,396.65,398.43,7897.0
2022-05-27 15:55:00,398.45,398.78,398.07,398.76,13938.0,398.45,398.78,398.07,398.76,13938.0
2022-05-31 09:30:00,397.65,397.65,391.61,391.61,9699.0,397.65,397.65,391.61,391.61,9699.0
2022-05-31 09:35:00,391.85,393.19,390.36,391.17,2150.0,391.85,393.19,390.36,391.17,2150.0
2022-05-31 09:40:00,390.52,390.88,389.35,389.58,1209.0,390.52,390.88,389.35,389.58,1209.0
2022-05-31 09:45:00,390.85,391.55,389.56,390.75,2243.0,390.85,391.55,389.56,390.75,2243.0
2022-05-31 09:50:00,391.32,392.57,390.84,392.57,2400.0,391.32,392.57,390.84,392.57,2400.0
2022-05-31 09:55:00,392.72,393.19,392.11,392.78,6843.0,392.72,393.19,392.11,392.78,6843.0
2022-05-31 10:00:00,392.68,392.68,391.83,392.05,1400.0,392.68,392.68,391.83,392.05,1400.0
2022-05-31 10:05:00,391.72,391.92,390.1,390.1,1600.0,391.72,391.92,390.1,390.1,1600.0
2022-05-31 10:10:00,390.53,391.93,390.52,391.92,2011.0,390.53,391.93,390.52,391.92,2011.0
2022-05-31 10:15:00,392.06,392.18,391.89,392.17,850.0,392.06,392.18,391.89,392.17,850.0
2022-05-31 10:20:00,392.7,393.95,391.6,391.6,2584.0,392.7,393.95,391.6,391.6,2584.0
2022-05-31 10:25:00,391.4,391.41,390.79,390.84,1456.0,391.4,391.41,390.79,390.84,1456.0
2022-05-31 10:30:00,392.32,393.52,392.32,392.4,1100.0,392.32,393.52,392.32,392.4,1100.0
2022-05-31 10:35:00,392.71,393.13,392.2,393.13,1900.0,392.71,393.13,392.2,393.13,1900.0
2022-05-31 10:40:00,393.7,394.6,393.16,393.73,3404.0,393.7,394.6,393.16,393.73,3404.0
2022-05-31 10:45:00,393.89,395.12,393.78,393.78,1535.0,393.89,395.12,393.78,393.78,1535.0
2022-05-31 10:50:00,394.7,394.79,394.34,394.73,956.0,394.7,394.79,394.34,394.73,956.0
2022-05-31 10:55:00,395.0,395.22,394.71,394.71,1146.0,395.0,395.22,394.71,394.71,1146.0
2022-05-31 11:00:00,395.34,395.34,394.88,394.88,300.0,395.34,395.34,394.88,394.88,300.0
2022-05-31 11:05:00,395.05,395.05,391.95,392.86,1364.0,395.05,395.05,391.95,392.86,1364.0
2022-05-31 11:10:00,392.59,392.84,391.94,391.94,1013.0,392.59,392.84,391.94,391.94,1013.0
2022-05-31 11:15:00,391.6,391.98,391.59,391.98,300.0,391.6,391.98,391.59,391.98,300.0
2022-05-31 11:20:00,391.75,392.18,391.69,391.69,1036.0,391.75,392.18,391.69,391.69,1036.0
2022-05-31 11:25:00,391.32,392.3,391.32,391.74,500.0,391.32,392.3,391.32,391.74,500.0
2022-05-31 11:30:00,391.76,392.14,391.7,391.7,600.0,391.76,392.14,391.7,391.7,600.0
2022-05-31 11:35:00,391.13,391.72,391.13,391.72,1355.0,391.13,391.72,391.13,391.72,1355.0
2022-05-31 11:40:00,391.82,392.5,391.82,392.19,800.0,391.82,392.5,391.82,392.19,800.0
2022-05-31 11:45:00,392.25,392.93,392.21,392.88,1000.0,392.25,392.93,392.21,392.88,1000.0
2022-05-31 11:50:00,393.3,394.59,393.3,394.53,1625.0,393.3,394.59,393.3,394.53,1625.0
2022-05-31 11:55:00,394.98,395.02,394.26,394.26,2150.0,394.98,395.02,394.26,394.26,2150.0
2022-05-31 12:00:00,394.82,395.27,394.64,395.16,1100.0,394.82,395.27,394.64,395.16,1100.0
2022-05-31 12:05:00,394.71,394.71,394.42,394.42,400.0,394.71,394.71,394.42,394.42,400.0
2022-05-31 12:10:00,394.59,394.59,392.95,392.96,1300.0,394.59,394.59,392.95,392.96,1300.0
2022-05-31 12:15:00,392.6,392.96,392.37,392.37,900.0,392.6,392.96,392.37,392.37,900.0
2022-05-31 12:20:00,392.3,392.3,391.92,391.92,400.0,392.3,392.3,391.92,391.92,400.0
2022-05-31 12:25:00,392.54,392.62,392.53,392.62,211.0,392.54,392.62,392.53,392.62,211.0
2022-05-31 12:30:00,392.71,393.13,392.42,393.13,2000.0,392.71,393.13,392.42,393.13,2000.0
2022-05-31 12:35:00,393.54,393.89,393.43,393.58,400.0,393.54,393.89,393.43,393.58,400.0
2022-05-31 12:40:00,394.5,394.5,394.49,394.5,100.0,394.5,394.5,394.49,394.5,100.0
2022-05-31 12:45:00,393.87,393.91,393.74,393.74,524.0,393.87,393.91,393.74,393.74,524.0
2022-05-31 12:50:00,394.07,394.42,393.78,394.12,1748.0,394.07,394.42,393.78,394.12,1748.0
2022-05-31 12:55:00,394.1,394.1,393.07,393.08,847.0,394.1,394.1,393.07,393.08,847.0
2022-05-31 13:00:00,393.13,393.13,392.37,392.38,606.0,393.13,393.13,392.37,392.38,606.0
2022-05-31 13:05:00,393.29,393.55,393.09,393.55,1499.0,393.29,393.55,393.09,393.55,1499.0
2022-05-31 13:10:00,393.39,393.57,393.35,393.35,1088.0,393.39,393.57,393.35,393.35,1088.0
2022-05-31 13:15:00,393.33,393.33,392.67,392.67,1300.0,393.33,393.33,392.67,392.67,1300.0
2022-05-31 13:20:00,392.84,392.84,392.61,392.61,200.0,392.84,392.84,392.61,392.61,200.0
2022-05-31 13:25:00,392.82,392.82,392.27,392.27,600.0,392.82,392.82,392.27,392.27,600.0
2022-05-31 13:30:00,392.43,392.96,391.99,392.96,2604.0,392.43,392.96,391.99,392.96,2604.0
2022-05-31 13:35:00,393.42,393.64,392.59,392.68,1325.0,393.42,393.64,392.59,392.68,1325.0
2022-05-31 13:40:00,392.69,393.17,392.25,392.25,2300.0,392.69,393.17,392.25,392.25,2300.0
2022-05-31 13:45:00,392.98,393.1,392.65,392.69,1565.0,392.98,393.1,392.65,392.69,1565.0
2022-05-31 13:50:00,392.8,393.79,392.75,393.55,1100.0,392.8,393.79,392.75,393.55,1100.0
2022-05-31 13:55:00,393.99,395.41,393.99,395.09,2001.0,393.99,395.41,393.99,395.09,2001.0
2022-05-31 14:00:00,394.78,394.78,394.78,394.78,100.0,394.78,394.78,394.78,394.78,100.0
2022-05-31 14:05:00,394.14,394.14,393.7,394.07,700.0,394.14,394.14,393.7,394.07,700.0
2022-05-31 14:10:00,394.08,394.1,393.52,393.78,1100.0,394.08,394.1,393.52,393.78,1100.0
2022-05-31 14:15:00,393.56,394.12,393.44,393.71,1211.0,393.56,394.12,393.44,393.71,1211.0
2022-05-31 14:20:00,393.73,393.74,392.86,392.9,1914.0,393.73,393.74,392.86,392.9,1914.0
2022-05-31 14:25:00,392.99,393.17,392.16,392.43,995.0,392.99,393.17,392.16,392.43,995.0
2022-05-31 14:30:00,392.6,392.64,392.33,392.57,1002.0,392.6,392.64,392.33,392.57,1002.0
2022-05-31 14:35:00,392.49,393.05,392.49,393.05,1487.0,392.49,393.05,392.49,393.05,1487.0
2022-05-31 14:40:00,393.28,393.28,392.31,392.31,856.0,393.28,393.28,392.31,392.31,856.0
2022-05-31 14:45:00,391.77,391.77,390.8,391.07,1000.0,391.77,391.77,390.8,391.07,1000.0
2022-05-31 14:50:00,391.0,391.22,390.0,390.21,1367.0,391.0,391.22,390.0,390.21,1367.0
2022-05-31 14:55:00,389.67,389.9,389.53,389.58,1000.0,389.67,389.9,389.53,389.58,1000.0
2022-05-31 15:00:00,389.49,389.53,388.07,388.61,2455.0,389.49,389.53,388.07,388.61,2455.0
2022-05-31 15:05:00,388.56,389.45,388.56,389.45,2344.0,388.56,389.45,388.56,389.45,2344.0
2022-05-31 15:10:00,389.62,389.62,388.94,389.49,900.0,389.62,389.62,388.94,389.49,900.0
2022-05-31 15:15:00,389.52,390.79,389.52,389.73,3274.0,389.52,390.79,389.52,389.73,3274.0
2022-05-31 15:20:00,389.98,390.61,389.97,390.3,970.0,389.98,390.61,389.97,390.3,970.0
2022-05-31 15:25:00,390.05,390.52,389.8,390.09,2100.0,390.05,390.52,389.8,390.09,2100.0
2022-05-31 15:30:00,390.34,391.0,390.22,390.99,2120.0,390.34,391.0,390.22,390.99,2120.0
2022-05-31 15:35:00,390.88,391.02,390.45,391.02,4124.0,390.88,391.02,390.45,391.02,4124.0
2022-05-31 15:40:00,391.0,391.31,390.03,390.03,2107.0,391.0,391.31,390.03,390.03,2107.0
2022-05-31 15:45:00,389.75,390.27,389.55,389.57,4400.0,389.75,390.27,389.55,389.57,4400.0
2022-05-31 15:50:00,389.67,392.43,389.66,391.54,16926.0,389.67,392.43,389.66,391.54,16926.0
2022-05-31 15:55:00,391.74,392.0,391.15,391.62,31834.0,391.74,392.0,391.15,391.62,31834.0
2022-06-01 09:30:00,390.31,393.05,390.31,393.04,7987.0,390.31,393.05,390.31,393.04,7987.0
2022-06-01 09:35:00,393.49,393.49,390.0,390.0,1038.0,393.49,393.49,390.0,390.0,1038.0
2022-06-01 09:40:00,389.72,392.28,389.72,390.64,1500.0,389.72,392.28,389.72,390.64,1500.0
2022-06-01 09:45:00,389.9,390.23,387.73,388.39,2592.0,389.9,390.23,387.73,388.39,2592.0
2022-06-01 09:50:00,388.43,389.49,388.13,389.49,1200.0,388.43,389.49,388.13,389.49,1200.0
2022-06-01 09:55:00,389.84,390.1,388.64,390.0,3800.0,389.84,390.1,388.64,390.0,3800.0
2022-06-01 10:00:00,390.02,390.02,387.01,387.01,2587.0,390.02,390.02,387.01,387.01,2587.0
2022-06-01 10:05:00,387.07,387.07,385.09,385.32,3171.0,387.07,387.07,385.09,385.32,3171.0
2022-06-01 10:10:00,385.41,385.43,383.95,384.83,5767.0,385.41,385.43,383.95,384.83,5767.0
2022-06-01 10:15:00,384.56,384.56,382.67,382.67,3200.0,384.56,384.56,382.67,382.67,3200.0
2022-06-01 10:20:00,382.78,383.5,382.78,383.06,2920.0,382.78,383.5,382.78,383.06,2920.0
2022-06-01 10:25:00,382.76,383.5,382.22,382.47,3834.0,382.76,383.5,382.22,382.47,3834.0
2022-06-01 10:30:00,382.28,382.71,381.8,381.8,1200.0,382.28,382.71,381.8,381.8,1200.0
2022-06-01 10:35:00,381.26,381.97,380.82,381.97,1900.0,381.26,381.97,380.82,381.97,1900.0
2022-06-01 10:40:00,382.24,382.24,380.65,381.41,2955.0,382.24,382.24,380.65,381.41,2955.0
2022-06-01 10:45:00,381.71,382.28,381.57,381.68,2200.0,381.71,382.28,381.57,381.68,2200.0
2022-06-01 10:50:00,381.06,382.5,380.84,382.29,3500.0,381.06,382.5,380.84,382.29,3500.0
2022-06-01 10:55:00,381.91,382.22,381.35,381.35,1100.0,381.91,382.22,381.35,381.35,1100.0
2022-06-01 11:00:00,381.0,381.19,380.12,380.5,5349.0,381.0,381.19,380.12,380.5,5349.0
2022-06-01 11:05:00,380.43,380.88,379.95,379.96,3523.0,380.43,380.88,379.95,379.96,3523.0
2022-06-01 11:10:00,379.8,379.87,379.15,379.28,4463.0,379.8,379.87,379.15,379.28,4463.0
2022-06-01 11:15:00,378.91,379.19,377.56,377.63,6786.0,378.91,379.19,377.56,377.63,6786.0
2022-06-01 11:20:00,377.61,377.61,375.78,375.8,6125.0,377.61,377.61,375.78,375.8,6125.0
2022-06-01 11:25:00,375.62,376.29,375.42,375.99,9536.0,375.62,376.29,375.42,375.99,9536.0
2022-06-01 11:30:00,375.72,376.23,375.7,376.02,1245.0,375.72,376.23,375.7,376.02,1245.0
2022-06-01 11:35:00,375.35,375.43,374.99,375.25,1400.0,375.35,375.43,374.99,375.25,1400.0
2022-06-01 11:40:00,375.06,375.41,373.92,373.92,2984.0,375.06,375.41,373.92,373.92,2984.0
2022-06-01 11:45:00,373.76,374.56,373.76,374.11,2500.0,373.76,374.56,373.76,374.11,2500.0
2022-06-01 11:50:00,373.93,374.8,373.88,374.8,1254.0,373.93,374.8,373.88,374.8,1254.0
2022-06-01 11:55:00,374.81,374.96,373.54,373.55,2175.0,374.81,374.96,373.54,373.55,2175.0
2022-06-01 12:00:00,373.4,373.58,372.67,372.67,2500.0,373.4,373.58,372.67,372.67,2500.0
2022-06-01 12:05:00,372.9,373.66,372.36,373.66,2243.0,372.9,373.66,372.36,373.66,2243.0
2022-06-01 12:10:00,373.55,373.67,372.93,373.67,1620.0,373.55,373.67,372.93,373.67,1620.0
2022-06-01 12:15:00,373.64,374.31,373.41,373.81,1400.0,373.64,374.31,373.41,373.81,1400.0
2022-06-01 12:20:00,373.8,374.0,373.79,374.0,600.0,373.8,374.0,373.79,374.0,600.0
2022-06-01 12:25:00,373.71,373.86,373.42,373.43,1335.0,373.71,373.86,373.42,373.43,1335.0
2022-06-01 12:30:00,373.23,374.46,373.21,374.24,2020.0,373.23,374.46,373.21,374.24,2020.0
2022-06-01 12:35:00,374.25,374.45,373.34,373.34,1200.0,374.25,374.45,373.34,373.34,1200.0
2022-06-01 12:40:00,373.58,373.83,373.1,373.1,2524.0,373.58,373.83,373.1,373.1,2524.0
2022-06-01 12:45:00,372.58,373.02,371.9,372.27,800.0,372.58,373.02,371.9,372.27,800.0
2022-06-01 12:50:00,372.63,372.94,372.45,372.85,4637.0,372.63,372.94,372.45,372.85,4637.0
2022-06-01 12:55:00,373.14,373.34,372.86,373.06,1232.0,373.14,373.34,372.86,373.06,1232.0
2022-06-01 13:00:00,373.49,373.58,373.35,373.5,1000.0,373.49,373.58,373.35,373.5,1000.0
2022-06-01 13:05:00,373.72,374.28,373.72,374.28,1539.0,373.72,374.28,373.72,374.28,1539.0
2022-06-01 13:10:00,374.51,374.56,373.64,373.64,860.0,374.51,374.56,373.64,373.64,860.0
2022-06-01 13:15:00,373.56,373.79,373.1,373.58,1220.0,373.56,373.79,373.1,373.58,1220.0
2022-06-01 13:20:00,373.7,373.7,373.44,373.44,600.0,373.7,373.7,373.44,373.44,600.0
2022-06-01 13:25:00,373.34,373.72,373.31,373.31,1000.0,373.34,373.72,373.31,373.31,1000.0
2022-06-01 13:30:00,373.09,373.27,372.8,373.17,900.0,373.09,373.27,372.8,373.17,900.0
2022-06-01 13:35:00,373.24,373.91,373.13,373.52,2000.0,373.24,373.91,373.13,373.52,2000.0
2022-06-01 13:40:00,373.53,373.79,373.48,373.79,1500.0,373.53,373.79,373.48,373.79,1500.0
2022-06-01 13:45:00,373.75,374.02,373.32,373.48,1400.0,373.75,374.02,373.32,373.48,1400.0
2022-06-01 13:50:00,373.72,373.74,372.11,372.11,1938.0,373.72,373.74,372.11,372.11,1938.0
2022-06-01 13:55:00,372.51,373.09,372.51,373.09,4094.0,372.51,373.09,372.51,373.09,4094.0
2022-06-01 14:00:00,373.07,373.22,372.26,372.64,5497.0,373.07,373.22,372.26,372.64,5497.0
2022-06-01 14:05:00,372.65,372.96,372.35,372.66,1259.0,372.65,372.96,372.35,372.66,1259.0
2022-06-01 14:10:00,372.69,372.89,371.92,372.72,2743.0,372.69,372.89,371.92,372.72,2743.0
2022-06-01 14:15:00,372.48,372.65,371.93,372.07,1600.0,372.48,372.65,371.93,372.07,1600.0
2022-06-01 14:20:00,372.15,373.66,371.92,372.16,11726.0,372.15,373.66,371.92,372.16,11726.0
2022-06-01 14:25:00,372.88,373.71,372.87,373.42,2650.0,372.88,373.71,372.87,373.42,2650.0
2022-06-01 14:30:00,373.85,374.93,373.8,374.92,2000.0,373.85,374.93,373.8,374.92,2000.0
2022-06-01 14:35:00,374.66,375.21,374.66,374.86,700.0,374.66,375.21,374.66,374.86,700.0
2022-06-01 14:40:00,374.72,375.57,374.72,375.57,500.0,374.72,375.57,374.72,375.57,500.0
2022-06-01 14:45:00,375.44,375.5,375.02,375.39,506.0,375.44,375.5,375.02,375.39,506.0
2022-06-01 14:50:00,375.1,375.1,374.3,374.3,1249.0,375.1,375.1,374.3,374.3,1249.0
2022-06-01 14:55:00,374.21,374.41,373.3,373.81,1700.0,374.21,374.41,373.3,373.81,1700.0
2022-06-01 15:00:00,373.74,374.04,372.9,373.53,1800.0,373.74,374.04,372.9,373.53,1800.0
2022-06-01 15:05:00,373.4,374.24,373.4,374.24,1962.0,373.4,374.24,373.4,374.24,1962.0
2022-06-01 15:10:00,373.82,374.71,373.82,374.43,1555.0,373.82,374.71,373.82,374.43,1555.0
2022-06-01 15:15:00,374.36,374.7,373.84,374.13,1745.0,374.36,374.7,373.84,374.13,1745.0
2022-06-01 15:20:00,374.13,374.35,373.88,373.88,2855.0,374.13,374.35,373.88,373.88,2855.0
2022-06-01 15:25:00,373.85,373.88,373.15,373.15,3618.0,373.85,373.88,373.15,373.15,3618.0
2022-06-01 15:30:00,372.75,373.2,372.66,372.86,4045.0,372.75,373.2,372.66,372.86,4045.0
2022-06-01 15:35:00,372.68,373.09,372.42,372.64,6116.0,372.68,373.09,372.42,372.64,6116.0
2022-06-01 15:40:00,372.74,373.19,372.31,372.31,8528.0,372.74,373.19,372.31,372.31,8528.0
2022-06-01 15:45:00,372.27,372.42,371.37,371.54,5260.0,372.27,372.42,371.37,371.54,5260.0
2022-06-01 15:50:00,371.26,372.45,370.39,370.48,13906.0,371.26,372.45,370.39,370.48,13906.0
2022-06-01 15:55:00,370.36,371.08,369.27,369.5,40485.0,370.36,371.08,369.27,369.5,40485.0
2022-06-02 09:30:00,369.43,373.52,369.43,371.59,12262.0,369.43,373.52,369.43,371.59,12262.0
2022-06-02 09:35:00,371.34,371.35,370.11,370.24,1100.0,371.34,371.35,370.11,370.24,1100.0
2022-06-02 09:40:00,370.11,372.32,368.9,372.32,3816.0,370.11,372.32,368.9,372.32,3816.0
2022-06-02 09:45:00,372.71,373.03,371.27,372.41,2702.0,372.71,373.03,371.27,372.41,2702.0
2022-06-02 09:50:00,372.51,372.51,371.02,371.16,4402.0,372.51,372.51,371.02,371.16,4402.0
2022-06-02 09:55:00,370.45,371.46,369.31,371.43,4375.0,370.45,371.46,369.31,371.43,4375.0
2022-06-02 10:00:00,371.97,372.86,371.01,372.01,2390.0,371.97,372.86,371.01,372.01,2390.0
2022-06-02 10:05:00,372.4,373.16,371.64,373.16,2201.0,372.4,373.16,371.64,373.16,2201.0
2022-06-02 10:10:00,373.41,375.25,372.56,375.25,1800.0,373.41,375.25,372.56,375.25,1800.0
2022-06-02 10:15:00,375.65,376.17,375.26,375.45,1835.0,375.65,376.17,375.26,375.45,1835.0
2022-06-02 10:20:00,374.72,374.77,373.32,373.42,1733.0,374.72,374.77,373.32,373.42,1733.0
2022-06-02 10:25:00,373.56,373.72,372.55,373.18,1000.0,373.56,373.72,372.55,373.18,1000.0
2022-06-02 10:30:00,374.34,375.32,374.31,375.25,1300.0,374.34,375.32,374.31,375.25,1300.0
2022-06-02 10:35:00,375.59,375.59,374.64,375.5,2000.0,375.59,375.59,374.64,375.5,2000.0
2022-06-02 10:40:00,375.67,375.93,374.8,375.6,1323.0,375.67,375.93,374.8,375.6,1323.0
2022-06-02 10:45:00,375.4,375.75,374.7,375.4,1100.0,375.4,375.75,374.7,375.4,1100.0
2022-06-02 10:50:00,374.96,375.61,374.92,375.42,848.0,374.96,375.61,374.92,375.42,848.0
2022-06-02 10:55:00,375.44,376.39,375.44,376.38,1833.0,375.44,376.39,375.44,376.38,1833.0
2022-06-02 11:00:00,376.23,377.64,376.16,377.53,1700.0,376.23,377.64,376.16,377.53,1700.0
2022-06-02 11:05:00,376.77,377.05,376.52,376.67,1100.0,376.77,377.05,376.52,376.67,1100.0
2022-06-02 11:10:00,376.68,377.83,376.67,377.83,2961.0,376.68,377.83,376.67,377.83,2961.0
2022-06-02 11:15:00,377.64,378.86,377.64,378.29,4072.0,377.64,378.86,377.64,378.29,4072.0
2022-06-02 11:20:00,378.4,378.81,377.69,377.7,1800.0,378.4,378.81,377.69,377.7,1800.0
2022-06-02 11:25:00,377.11,377.91,376.91,376.91,1121.0,377.11,377.91,376.91,376.91,1121.0
2022-06-02 11:30:00,377.5,377.78,377.44,377.78,600.0,377.5,377.78,377.44,377.78,600.0
2022-06-02 11:35:00,377.19,377.19,376.27,376.73,1774.0,377.19,377.19,376.27,376.73,1774.0
2022-06-02 11:40:00,376.72,377.52,376.53,377.29,1300.0,376.72,377.52,376.53,377.29,1300.0
2022-06-02 11:45:00,377.32,377.77,377.14,377.61,1729.0,377.32,377.77,377.14,377.61,1729.0
2022-06-02 11:50:00,377.53,378.11,377.52,377.65,1500.0,377.53,378.11,377.52,377.65,1500.0
2022-06-02 11:55:00,377.6,377.61,376.85,377.02,2312.0,377.6,377.61,376.85,377.02,2312.0
2022-06-02 12:00:00,377.0,377.54,376.77,377.46,1700.0,377.0,377.54,376.77,377.46,1700.0
2022-06-02 12:05:00,377.7,377.71,377.3,377.32,1267.0,377.7,377.71,377.3,377.32,1267.0
2022-06-02 12:10:00,377.48,377.75,377.46,377.75,1200.0,377.48,377.75,377.46,377.75,1200.0
2022-06-02 12:15:00,378.07,378.6,377.97,378.24,1300.0,378.07,378.6,377.97,378.24,1300.0
2022-06-02 12:20:00,378.34,379.01,378.34,378.75,1803.0,378.34,379.01,378.34,378.75,1803.0
2022-06-02 12:25:00,378.8,379.29,378.74,378.9,1600.0,378.8,379.29,378.74,378.9,1600.0
2022-06-02 12:30:00,379.39,379.75,379.22,379.22,2167.0,379.39,379.75,379.22,379.22,2167.0
2022-06-02 12:35:00,379.1,380.14,379.09,380.14,3164.0,379.1,380.14,379.09,380.14,3164.0
2022-06-02 12:40:00,380.12,380.22,379.46,379.83,3684.0,380.12,380.22,379.46,379.83,3684.0
2022-06-02 12:45:00,379.92,379.92,379.65,379.65,1401.0,379.92,379.92,379.65,379.65,1401.0
2022-06-02 12:50:00,379.72,380.96,379.72,380.77,2000.0,379.72,380.96,379.72,380.77,2000.0
2022-06-02 12:55:00,380.7,380.7,379.78,380.1,1410.0,380.7,380.7,379.78,380.1,1410.0
2022-06-02 13:00:00,380.01,380.97,379.9,380.97,5588.0,380.01,380.97,379.9,380.97,5588.0
2022-06-02 13:05:00,380.83,381.3,380.82,381.0,1619.0,380.83,381.3,380.82,381.0,1619.0
2022-06-02 13:10:00,380.99,381.25,380.24,380.68,1413.0,380.99,381.25,380.24,380.68,1413.0
2022-06-02 13:15:00,380.65,381.28,380.64,381.16,1000.0,380.65,381.28,380.64,381.16,1000.0
2022-06-02 13:20:00,381.01,381.79,381.01,381.7,4564.0,381.01,381.79,381.01,381.7,4564.0
2022-06-02 13:25:00,381.53,382.05,381.2,382.05,1811.0,381.53,382.05,381.2,382.05,1811.0
2022-06-02 13:30:00,382.26,382.92,382.26,382.91,1150.0,382.26,382.92,382.26,382.91,1150.0
2022-06-02 13:35:00,383.11,383.34,382.95,383.34,1157.0,383.11,383.34,382.95,383.34,1157.0
2022-06-02 13:40:00,383.38,384.28,383.17,384.28,1714.0,383.38,384.28,383.17,384.28,1714.0
2022-06-02 13:45:00,384.32,384.71,384.18,384.71,511.0,384.32,384.71,384.18,384.71,511.0
2022-06-02 13:50:00,384.65,385.05,384.53,384.73,1100.0,384.65,385.05,384.53,384.73,1100.0
2022-06-02 13:55:00,384.99,384.99,384.78,384.86,300.0,384.99,384.99,384.78,384.86,300.0
2022-06-02 14:00:00,384.7,385.5,384.7,385.14,800.0,384.7,385.5,384.7,385.14,800.0
2022-06-02 14:05:00,385.22,385.49,384.91,385.19,2048.0,385.22,385.49,384.91,385.19,2048.0
2022-06-02 14:10:00,385.07,385.33,385.07,385.33,300.0,385.07,385.33,385.07,385.33,300.0
2022-06-02 14:15:00,385.44,385.64,385.43,385.64,800.0,385.44,385.64,385.43,385.64,800.0
2022-06-02 14:20:00,385.43,385.85,385.43,385.82,800.0,385.43,385.85,385.43,385.82,800.0
2022-06-02 14:25:00,385.96,385.96,385.47,385.83,1962.0,385.96,385.96,385.47,385.83,1962.0
2022-06-02 14:30:00,385.93,386.1,385.93,385.96,1214.0,385.93,386.1,385.93,385.96,1214.0
2022-06-02 14:35:00,386.09,386.11,385.87,385.87,400.0,386.09,386.11,385.87,385.87,400.0
2022-06-02 14:40:00,385.78,385.83,385.41,385.69,1361.0,385.78,385.83,385.41,385.69,1361.0
2022-06-02 14:45:00,385.67,386.13,385.66,385.91,1870.0,385.67,386.13,385.66,385.91,1870.0
2022-06-02 14:50:00,385.75,386.23,385.5,385.84,1526.0,385.75,386.23,385.5,385.84,1526.0
2022-06-02 14:55:00,385.98,386.09,385.27,385.27,2369.0,385.98,386.09,385.27,385.27,2369.0
2022-06-02 15:00:00,385.31,385.31,384.99,385.22,1500.0,385.31,385.31,384.99,385.22,1500.0
2022-06-02 15:05:00,385.38,385.67,385.21,385.54,1935.0,385.38,385.67,385.21,385.54,1935.0
2022-06-02 15:10:00,385.2,385.67,385.2,385.63,1138.0,385.2,385.67,385.2,385.63,1138.0
2022-06-02 15:15:00,385.56,385.7,385.39,385.44,1500.0,385.56,385.7,385.39,385.44,1500.0
2022-06-02 15:20:00,385.59,385.79,385.46,385.77,2330.0,385.59,385.79,385.46,385.77,2330.0
2022-06-02 15:25:00,385.88,385.99,385.06,385.29,2365.0,385.88,385.99,385.06,385.29,2365.0
2022-06-02 15:30:00,385.38,385.53,384.97,385.08,3564.0,385.38,385.53,384.97,385.08,3564.0
2022-06-02 15:35:00,385.09,385.18,384.41,384.41,3469.0,385.09,385.18,384.41,384.41,3469.0
2022-06-02 15:40:00,384.5,384.5,383.96,384.35,6087.0,384.5,384.5,383.96,384.35,6087.0
2022-06-02 15:45:00,384.38,384.78,384.05,384.54,4832.0,384.38,384.78,384.05,384.54,4832.0
2022-06-02 15:50:00,384.79,386.62,384.15,386.04,16447.0,384.79,386.62,384.15,386.04,16447.0
2022-06-02 15:55:00,385.75,386.73,385.43,386.34,31547.0,385.75,386.73,385.43,386.34,31547.0
2022-06-03 09:30:00,382.02,382.02,380.44,381.55,5555.0,382.02,382.02,380.44,381.55,5555.0
2022-06-03 09:35:00,379.78,379.82,378.21,379.81,1000.0,379.78,379.82,378.21,379.81,1000.0
2022-06-03 09:40:00,379.69,379.69,377.85,378.26,1118.0,379.69,379.69,377.85,378.26,1118.0
2022-06-03 09:45:00,377.39,377.84,376.96,376.96,2388.0,377.39,377.84,376.96,376.96,2388.0
2022-06-03 09:50:00,376.83,377.72,376.13,377.72,601.0,376.83,377.72,376.13,377.72,601.0
2022-06-03 09:55:00,378.36,379.45,378.21,378.5,1700.0,378.36,379.45,378.21,378.5,1700.0
2022-06-03 10:00:00,379.3,380.14,378.04,378.08,2194.0,379.3,380.14,378.04,378.08,2194.0
2022-06-03 10:05:00,377.55,378.94,377.55,377.79,1500.0,377.55,378.94,377.55,377.79,1500.0
2022-06-03 10:10:00,377.03,378.2,376.61,378.2,1222.0,377.03,378.2,376.61,378.2,1222.0
2022-06-03 10:15:00,378.2,378.65,377.4,377.4,2580.0,378.2,378.65,377.4,377.4,2580.0
2022-06-03 10:20:00,377.15,377.57,376.26,376.6,1300.0,377.15,377.57,376.26,376.6,1300.0
2022-06-03 10:25:00,376.27,377.19,376.23,377.1,3257.0,376.27,377.19,376.23,377.1,3257.0
2022-06-03 10:30:00,377.3,379.47,376.72,379.47,4200.0,377.3,379.47,376.72,379.47,4200.0
2022-06-03 10:35:00,379.55,379.55,377.05,377.05,2015.0,379.55,379.55,377.05,377.05,2015.0
2022-06-03 10:40:00,377.09,377.25,376.46,376.99,3140.0,377.09,377.25,376.46,376.99,3140.0
2022-06-03 10:45:00,376.65,377.16,376.65,377.03,500.0,376.65,377.16,376.65,377.03,500.0
2022-06-03 10:50:00,376.19,376.53,376.0,376.0,1041.0,376.19,376.53,376.0,376.0,1041.0
2022-06-03 10:55:00,375.85,376.2,375.5,375.88,1500.0,375.85,376.2,375.5,375.88,1500.0
2022-06-03 11:00:00,375.55,375.76,375.55,375.65,1100.0,375.55,375.76,375.55,375.65,1100.0
2022-06-03 11:05:00,375.03,375.03,374.85,374.85,329.0,375.03,375.03,374.85,374.85,329.0
2022-06-03 11:10:00,375.01,375.02,374.48,374.9,1340.0,375.01,375.02,374.48,374.9,1340.0
2022-06-03 11:15:00,374.55,374.74,374.06,374.6,1100.0,374.55,374.74,374.06,374.6,1100.0
2022-06-03 11:20:00,374.62,374.84,374.49,374.52,878.0,374.62,374.84,374.49,374.52,878.0
2022-06-03 11:25:00,374.3,374.31,373.38,373.61,3300.0,374.3,374.31,373.38,373.61,3300.0
2022-06-03 11:30:00,373.49,374.56,373.18,374.42,4208.0,373.49,374.56,373.18,374.42,4208.0
2022-06-03 11:35:00,374.35,375.33,374.34,374.85,929.0,374.35,375.33,374.34,374.85,929.0
2022-06-03 11:40:00,374.55,375.17,374.54,375.17,900.0,374.55,375.17,374.54,375.17,900.0
2022-06-03 11:45:00,375.02,375.02,374.4,374.4,2149.0,375.02,375.02,374.4,374.4,2149.0
2022-06-03 11:50:00,374.36,374.81,373.85,374.28,1210.0,374.36,374.81,373.85,374.28,1210.0
2022-06-03 11:55:00,374.48,374.57,374.24,374.56,1700.0,374.48,374.57,374.24,374.56,1700.0
2022-06-03 12:00:00,374.54,375.15,374.54,374.87,1302.0,374.54,375.15,374.54,374.87,1302.0
2022-06-03 12:05:00,374.74,374.74,373.98,373.98,538.0,374.74,374.74,373.98,373.98,538.0
2022-06-03 12:10:00,373.89,373.89,372.98,373.17,2977.0,373.89,373.89,372.98,373.17,2977.0
2022-06-03 12:15:00,373.27,373.87,372.96,372.96,1491.0,373.27,373.87,372.96,372.96,1491.0
2022-06-03 12:20:00,372.81,373.97,372.81,373.84,1100.0,372.81,373.97,372.81,373.84,1100.0
2022-06-03 12:25:00,373.55,373.75,373.36,373.44,1548.0,373.55,373.75,373.36,373.44,1548.0
2022-06-03 12:30:00,373.58,373.73,373.07,373.08,2077.0,373.58,373.73,373.07,373.08,2077.0
2022-06-03 12:35:00,372.82,373.8,372.82,373.8,1000.0,372.82,373.8,372.82,373.8,1000.0
2022-06-03 12:40:00,374.04,374.28,373.79,374.28,1441.0,374.04,374.28,373.79,374.28,1441.0
2022-06-03 12:45:00,374.24,374.24,373.92,374.21,1200.0,374.24,374.24,373.92,374.21,1200.0
2022-06-03 12:50:00,374.13,374.41,373.92,374.19,900.0,374.13,374.41,373.92,374.19,900.0
2022-06-03 12:55:00,374.68,374.96,374.68,374.96,900.0,374.68,374.96,374.68,374.96,900.0
2022-06-03 13:00:00,375.14,375.92,375.05,375.64,2150.0,375.14,375.92,375.05,375.64,2150.0
2022-06-03 13:05:00,375.52,375.82,375.35,375.82,2000.0,375.52,375.82,375.35,375.82,2000.0
2022-06-03 13:10:00,375.75,375.8,374.95,374.95,1000.0,375.75,375.8,374.95,374.95,1000.0
2022-06-03 13:15:00,374.91,374.91,373.86,373.86,1176.0,374.91,374.91,373.86,373.86,1176.0
2022-06-03 13:20:00,374.23,374.66,374.23,374.46,889.0,374.23,374.66,374.23,374.46,889.0
2022-06-03 13:25:00,374.46,374.6,374.16,374.6,604.0,374.46,374.6,374.16,374.6,604.0
2022-06-03 13:30:00,374.45,374.51,374.0,374.51,1110.0,374.45,374.51,374.0,374.51,1110.0
2022-06-03 13:35:00,374.61,374.61,374.39,374.52,700.0,374.61,374.61,374.39,374.52,700.0
2022-06-03 13:40:00,374.1,374.1,373.6,373.6,500.0,374.1,374.1,373.6,373.6,500.0
2022-06-03 13:45:00,373.6,373.73,373.5,373.69,1066.0,373.6,373.73,373.5,373.69,1066.0
2022-06-03 13:50:00,373.46,373.82,373.46,373.56,1300.0,373.46,373.82,373.46,373.56,1300.0
2022-06-03 13:55:00,373.87,373.87,373.66,373.68,900.0,373.87,373.87,373.66,373.68,900.0
2022-06-03 14:00:00,373.61,373.75,373.5,373.52,1000.0,373.61,373.75,373.5,373.52,1000.0
2022-06-03 14:05:00,373.36,373.44,373.23,373.24,900.0,373.36,373.44,373.23,373.24,900.0
2022-06-03 14:10:00,373.44,373.49,373.16,373.49,800.0,373.44,373.49,373.16,373.49,800.0
2022-06-03 14:15:00,373.45,373.79,373.24,373.79,958.0,373.45,373.79,373.24,373.79,958.0
2022-06-03 14:20:00,373.55,373.6,373.29,373.42,1000.0,373.55,373.6,373.29,373.42,1000.0
2022-06-03 14:25:00,373.4,374.64,373.4,374.63,1000.0,373.4,374.64,373.4,374.63,1000.0
2022-06-03 14:30:00,374.48,374.48,373.88,374.17,1971.0,374.48,374.48,373.88,374.17,1971.0
2022-06-03 14:35:00,374.08,374.08,373.29,373.29,800.0,374.08,374.08,373.29,373.29,800.0
2022-06-03 14:40:00,373.31,373.44,373.31,373.44,300.0,373.31,373.44,373.31,373.44,300.0
2022-06-03 14:45:00,373.44,373.95,373.26,373.78,1390.0,373.44,373.95,373.26,373.78,1390.0
2022-06-03 14:50:00,373.87,373.92,373.62,373.84,600.0,373.87,373.92,373.62,373.84,600.0
2022-06-03 14:55:00,373.9,374.15,373.79,374.03,1173.0,373.9,374.15,373.79,374.03,1173.0
2022-06-03 15:00:00,374.05,374.46,373.71,374.18,900.0,374.05,374.46,373.71,374.18,900.0
2022-06-03 15:05:00,374.11,374.12,373.43,373.43,900.0,374.11,374.12,373.43,373.43,900.0
2022-06-03 15:10:00,373.46,373.46,372.36,372.55,1500.0,373.46,373.46,372.36,372.55,1500.0
2022-06-03 15:15:00,372.19,372.47,372.0,372.14,1900.0,372.19,372.47,372.0,372.14,1900.0
2022-06-03 15:20:00,372.32,372.65,372.32,372.34,1556.0,372.32,372.65,372.32,372.34,1556.0
2022-06-03 15:25:00,372.65,373.01,372.51,373.01,1527.0,372.65,373.01,372.51,373.01,1527.0
2022-06-03 15:30:00,373.16,373.16,372.01,372.45,6227.0,373.16,373.16,372.01,372.45,6227.0
2022-06-03 15:35:00,372.64,373.01,372.29,372.73,1322.0,372.64,373.01,372.29,372.73,1322.0
2022-06-03 15:40:00,372.74,372.97,372.33,372.33,2224.0,372.74,372.97,372.33,372.33,2224.0
2022-06-03 15:45:00,371.92,372.74,371.88,372.25,10045.0,371.92,372.74,371.88,372.25,10045.0
2022-06-03 15:50:00,371.98,373.21,371.86,372.68,6869.0,371.98,373.21,371.86,372.68,6869.0
2022-06-03 15:55:00,372.63,373.43,372.06,372.63,16817.0,372.63,373.43,372.06,372.63,16817.0
2022-06-06 09:30:00,376.88,378.64,373.51,374.1,8846.0,376.88,378.64,373.51,374.1,8846.0
2022-06-06 09:35:00,373.52,375.15,372.49,373.97,1800.0,373.52,375.15,372.49,373.97,1800.0
2022-06-06 09:40:00,372.75,374.27,372.23,372.23,1354.0,372.75,374.27,372.23,372.23,1354.0
2022-06-06 09:45:00,372.01,372.64,370.78,372.63,7565.0,372.01,372.64,370.78,372.63,7565.0
2022-06-06 09:50:00,372.28,374.03,371.13,372.15,5851.0,372.28,374.03,371.13,372.15,5851.0
2022-06-06 09:55:00,372.15,372.89,371.29,372.76,6926.0,372.15,372.89,371.29,372.76,6926.0
2022-06-06 10:00:00,373.17,375.3,372.67,374.09,5527.0,373.17,375.3,372.67,374.09,5527.0
2022-06-06 10:05:00,374.21,374.61,373.2,373.84,2800.0,374.21,374.61,373.2,373.84,2800.0
2022-06-06 10:10:00,373.48,373.72,372.71,372.71,2253.0,373.48,373.72,372.71,372.71,2253.0
2022-06-06 10:15:00,372.75,372.94,371.9,372.0,1906.0,372.75,372.94,371.9,372.0,1906.0
2022-06-06 10:20:00,372.4,372.49,370.96,370.97,1915.0,372.4,372.49,370.96,370.97,1915.0
2022-06-06 10:25:00,370.89,372.81,370.89,372.15,3272.0,370.89,372.81,370.89,372.15,3272.0
2022-06-06 10:30:00,372.34,372.73,372.17,372.44,1000.0,372.34,372.73,372.17,372.44,1000.0
2022-06-06 10:35:00,372.63,372.8,371.89,372.8,2390.0,372.63,372.8,371.89,372.8,2390.0
2022-06-06 10:40:00,372.83,372.83,372.06,372.23,2200.0,372.83,372.83,372.06,372.23,2200.0
2022-06-06 10:45:00,372.36,372.36,371.83,372.06,1500.0,372.36,372.36,371.83,372.06,1500.0
2022-06-06 10:50:00,372.42,372.87,371.03,371.2,2344.0,372.42,372.87,371.03,371.2,2344.0
2022-06-06 10:55:00,371.44,372.17,371.36,372.17,1255.0,371.44,372.17,371.36,372.17,1255.0
2022-06-06 11:00:00,372.69,373.38,372.69,373.16,1300.0,372.69,373.38,372.69,373.16,1300.0
2022-06-06 11:05:00,373.11,373.2,371.69,371.78,3537.0,373.11,373.2,371.69,371.78,3537.0
2022-06-06 11:10:00,371.04,371.04,369.92,370.05,3421.0,371.04,371.04,369.92,370.05,3421.0
2022-06-06 11:15:00,370.04,370.48,368.52,368.75,6481.0,370.04,370.48,368.52,368.75,6481.0
2022-06-06 11:20:00,368.77,369.59,368.75,369.0,4667.0,368.77,369.59,368.75,369.0,4667.0
2022-06-06 11:25:00,369.03,369.89,369.03,369.59,2081.0,369.03,369.89,369.03,369.59,2081.0
2022-06-06 11:30:00,369.63,369.63,369.14,369.15,1404.0,369.63,369.63,369.14,369.15,1404.0
2022-06-06 11:35:00,368.37,369.51,368.32,369.44,2296.0,368.37,369.51,368.32,369.44,2296.0
2022-06-06 11:40:00,369.14,370.68,369.14,370.68,1672.0,369.14,370.68,369.14,370.68,1672.0
2022-06-06 11:45:00,371.07,371.07,370.68,370.68,1805.0,371.07,371.07,370.68,370.68,1805.0
2022-06-06 11:50:00,370.95,371.83,370.95,371.8,1334.0,370.95,371.83,370.95,371.8,1334.0
2022-06-06 11:55:00,371.77,371.9,370.95,371.79,2738.0,371.77,371.9,370.95,371.79,2738.0
2022-06-06 12:00:00,371.52,371.73,369.2,369.45,2407.0,371.52,371.73,369.2,369.45,2407.0
2022-06-06 12:05:00,369.89,369.89,369.2,369.2,1720.0,369.89,369.89,369.2,369.2,1720.0
2022-06-06 12:10:00,368.79,369.32,368.65,368.94,2675.0,368.79,369.32,368.65,368.94,2675.0
2022-06-06 12:15:00,368.43,369.36,368.42,369.01,700.0,368.43,369.36,368.42,369.01,700.0
2022-06-06 12:20:00,369.54,369.57,369.29,369.38,1983.0,369.54,369.57,369.29,369.38,1983.0
2022-06-06 12:25:00,369.71,369.81,369.09,369.23,2101.0,369.71,369.81,369.09,369.23,2101.0
2022-06-06 12:30:00,369.03,370.05,368.9,370.05,2422.0,369.03,370.05,368.9,370.05,2422.0
2022-06-06 12:35:00,369.91,370.38,369.9,370.3,1367.0,369.91,370.38,369.9,370.3,1367.0
2022-06-06 12:40:00,370.35,370.73,370.17,370.66,1604.0,370.35,370.73,370.17,370.66,1604.0
2022-06-06 12:45:00,370.55,371.22,370.55,371.22,1639.0,370.55,371.22,370.55,371.22,1639.0
2022-06-06 12:50:00,371.03,371.26,370.62,371.15,2700.0,371.03,371.26,370.62,371.15,2700.0
2022-06-06 12:55:00,371.27,371.73,371.26,371.44,1965.0,371.27,371.73,371.26,371.44,1965.0
2022-06-06 13:00:00,371.39,371.7,371.13,371.29,2353.0,371.39,371.7,371.13,371.29,2353.0
2022-06-06 13:05:00,371.47,371.86,371.47,371.73,1200.0,371.47,371.86,371.47,371.73,1200.0
2022-06-06 13:10:00,371.55,371.73,370.92,371.21,2505.0,371.55,371.73,370.92,371.21,2505.0
2022-06-06 13:15:00,371.09,371.16,370.66,371.04,3044.0,371.09,371.16,370.66,371.04,3044.0
2022-06-06 13:20:00,370.8,371.69,370.76,371.69,2291.0,370.8,371.69,370.76,371.69,2291.0
2022-06-06 13:25:00,371.41,371.93,371.41,371.44,1135.0,371.41,371.93,371.41,371.44,1135.0
2022-06-06 13:30:00,371.76,372.5,371.76,372.27,1537.0,371.76,372.5,371.76,372.27,1537.0
2022-06-06 13:35:00,371.94,373.02,371.93,372.71,912.0,371.94,373.02,371.93,372.71,912.0
2022-06-06 13:40:00,373.02,373.49,373.01,373.2,400.0,373.02,373.49,373.01,373.2,400.0
2022-06-06 13:45:00,373.44,373.67,372.91,373.12,700.0,373.44,373.67,372.91,373.12,700.0
2022-06-06 13:50:00,373.51,373.51,372.99,372.99,1100.0,373.51,373.51,372.99,372.99,1100.0
2022-06-06 13:55:00,373.35,373.35,372.95,372.95,200.0,373.35,373.35,372.95,372.95,200.0
2022-06-06 14:00:00,372.9,372.9,372.38,372.38,500.0,372.9,372.9,372.38,372.38,500.0
2022-06-06 14:05:00,372.54,372.7,372.16,372.41,1300.0,372.54,372.7,372.16,372.41,1300.0
2022-06-06 14:10:00,372.35,372.84,372.34,372.84,1328.0,372.35,372.84,372.34,372.84,1328.0
2022-06-06 14:15:00,372.52,372.82,372.41,372.41,900.0,372.52,372.82,372.41,372.41,900.0
2022-06-06 14:20:00,372.4,372.41,371.66,371.67,2077.0,372.4,372.41,371.66,371.67,2077.0
2022-06-06 14:25:00,371.72,371.72,371.15,371.39,1724.0,371.72,371.72,371.15,371.39,1724.0
2022-06-06 14:30:00,371.4,371.98,371.18,371.98,2888.0,371.4,371.98,371.18,371.98,2888.0
2022-06-06 14:35:00,371.85,371.85,371.29,371.69,1200.0,371.85,371.85,371.29,371.69,1200.0
2022-06-06 14:40:00,371.69,371.88,371.6,371.81,900.0,371.69,371.88,371.6,371.81,900.0
2022-06-06 14:45:00,372.35,372.69,372.12,372.42,1900.0,372.35,372.69,372.12,372.42,1900.0
2022-06-06 14:50:00,372.35,372.59,371.77,372.49,1602.0,372.35,372.59,371.77,372.49,1602.0
2022-06-06 14:55:00,372.38,372.82,371.98,371.98,1500.0,372.38,372.82,371.98,371.98,1500.0
2022-06-06 15:00:00,371.88,372.4,371.82,371.84,1932.0,371.88,372.4,371.82,371.84,1932.0
2022-06-06 15:05:00,371.81,372.0,371.4,371.87,5400.0,371.81,372.0,371.4,371.87,5400.0
2022-06-06 15:10:00,371.85,371.86,371.54,371.77,2054.0,371.85,371.86,371.54,371.77,2054.0
2022-06-06 15:15:00,371.86,371.95,371.67,371.67,1400.0,371.86,371.95,371.67,371.67,1400.0
2022-06-06 15:20:00,371.23,372.08,371.23,371.87,2752.0,371.23,372.08,371.23,371.87,2752.0
2022-06-06 15:25:00,371.96,372.19,371.54,371.86,3962.0,371.96,372.19,371.54,371.86,3962.0
2022-06-06 15:30:00,371.96,372.5,371.86,372.0,3457.0,371.96,372.5,371.86,372.0,3457.0
2022-06-06 15:35:00,371.98,372.07,371.57,371.84,4262.0,371.98,372.07,371.57,371.84,4262.0
2022-06-06 15:40:00,371.87,372.93,371.66,372.53,4261.0,371.87,372.93,371.66,372.53,4261.0
2022-06-06 15:45:00,372.91,372.91,371.41,371.43,6137.0,372.91,372.91,371.41,371.43,6137.0
2022-06-06 15:50:00,371.6,373.05,371.58,372.92,5373.0,371.6,373.05,371.58,372.92,5373.0
2022-06-06 15:55:00,372.53,372.85,371.94,372.46,12976.0,372.53,372.85,371.94,372.46,12976.0
2022-06-07 09:30:00,368.67,370.23,368.26,369.0,9333.0,368.67,370.23,368.26,369.0,9333.0
2022-06-07 09:35:00,368.37,370.89,367.39,370.24,1500.0,368.37,370.89,367.39,370.24,1500.0
2022-06-07 09:40:00,370.8,371.3,368.61,369.62,1263.0,370.8,371.3,368.61,369.62,1263.0
2022-06-07 09:45:00,368.95,370.78,368.09,369.99,2556.0,368.95,370.78,368.09,369.99,2556.0
2022-06-07 09:50:00,369.9,370.77,369.07,369.07,700.0,369.9,370.77,369.07,369.07,700.0
2022-06-07 09:55:00,368.71,369.05,368.47,368.47,817.0,368.71,369.05,368.47,368.47,817.0
2022-06-07 10:00:00,368.26,369.0,368.26,368.71,900.0,368.26,369.0,368.26,368.71,900.0
2022-06-07 10:05:00,368.38,368.38,367.3,367.3,1100.0,368.38,368.38,367.3,367.3,1100.0
2022-06-07 10:10:00,367.16,367.52,367.14,367.45,1000.0,367.16,367.52,367.14,367.45,1000.0
2022-06-07 10:15:00,367.4,367.86,367.34,367.49,1900.0,367.4,367.86,367.34,367.49,1900.0
2022-06-07 10:20:00,368.82,369.15,368.78,368.8,500.0,368.82,369.15,368.78,368.8,500.0
2022-06-07 10:25:00,369.83,371.18,369.81,370.83,2498.0,369.83,371.18,369.81,370.83,2498.0
2022-06-07 10:30:00,370.1,371.21,369.54,370.93,1624.0,370.1,371.21,369.54,370.93,1624.0
2022-06-07 10:35:00,371.09,372.87,371.09,372.66,800.0,371.09,372.87,371.09,372.66,800.0
2022-06-07 10:40:00,372.62,373.52,372.62,373.4,600.0,372.62,373.52,372.62,373.4,600.0
2022-06-07 10:45:00,374.05,374.9,374.05,374.5,900.0,374.05,374.9,374.05,374.5,900.0
2022-06-07 10:50:00,374.02,374.22,373.47,374.22,602.0,374.02,374.22,373.47,374.22,602.0
2022-06-07 10:55:00,374.8,374.95,373.9,373.94,715.0,374.8,374.95,373.9,373.94,715.0
2022-06-07 11:00:00,374.33,375.24,374.33,374.86,1402.0,374.33,375.24,374.33,374.86,1402.0
2022-06-07 11:05:00,374.64,374.65,374.01,374.05,1239.0,374.64,374.65,374.01,374.05,1239.0
2022-06-07 11:10:00,373.96,374.41,373.6,373.83,600.0,373.96,374.41,373.6,373.83,600.0
2022-06-07 11:15:00,374.42,374.62,373.52,373.52,1093.0,374.42,374.62,373.52,373.52,1093.0
2022-06-07 11:20:00,373.37,373.63,373.03,373.03,600.0,373.37,373.63,373.03,373.03,600.0
2022-06-07 11:25:00,373.24,373.49,373.11,373.11,613.0,373.24,373.49,373.11,373.11,613.0
2022-06-07 11:30:00,371.92,372.63,371.76,371.77,1900.0,371.92,372.63,371.76,371.77,1900.0
2022-06-07 11:35:00,371.82,371.82,371.04,371.24,1100.0,371.82,371.82,371.04,371.24,1100.0
2022-06-07 11:40:00,371.11,371.28,370.95,370.95,800.0,371.11,371.28,370.95,370.95,800.0
2022-06-07 11:45:00,370.76,370.76,370.59,370.59,400.0,370.76,370.76,370.59,370.59,400.0
2022-06-07 11:50:00,370.41,370.62,370.13,370.14,818.0,370.41,370.62,370.13,370.14,818.0
2022-06-07 11:55:00,370.12,371.42,370.12,371.42,3900.0,370.12,371.42,370.12,371.42,3900.0
2022-06-07 12:00:00,370.84,371.37,370.76,370.83,1609.0,370.84,371.37,370.76,370.83,1609.0
2022-06-07 12:05:00,369.95,370.33,369.89,369.89,500.0,369.95,370.33,369.89,369.89,500.0
2022-06-07 12:10:00,369.99,370.44,369.55,369.77,2826.0,369.99,370.44,369.55,369.77,2826.0
2022-06-07 12:15:00,368.94,369.46,368.94,369.27,600.0,368.94,369.46,368.94,369.27,600.0
2022-06-07 12:20:00,368.8,368.96,368.54,368.95,1725.0,368.8,368.96,368.54,368.95,1725.0
2022-06-07 12:25:00,369.13,369.38,369.07,369.19,1146.0,369.13,369.38,369.07,369.19,1146.0
2022-06-07 12:30:00,368.89,369.67,368.89,369.67,1113.0,368.89,369.67,368.89,369.67,1113.0
2022-06-07 12:35:00,369.67,370.27,369.66,370.27,427.0,369.67,370.27,369.66,370.27,427.0
2022-06-07 12:40:00,370.63,371.1,369.33,369.6,4600.0,370.63,371.1,369.33,369.6,4600.0
2022-06-07 12:45:00,369.81,370.06,369.66,370.06,400.0,369.81,370.06,369.66,370.06,400.0
2022-06-07 12:50:00,369.94,370.24,369.74,370.24,601.0,369.94,370.24,369.74,370.24,601.0
2022-06-07 12:55:00,370.88,371.16,370.76,371.16,1572.0,370.88,371.16,370.76,371.16,1572.0
2022-06-07 13:00:00,370.79,370.79,370.3,370.68,1100.0,370.79,370.79,370.3,370.68,1100.0
2022-06-07 13:05:00,370.8,371.03,370.68,371.03,400.0,370.8,371.03,370.68,371.03,400.0
2022-06-07 13:10:00,371.14,371.55,371.08,371.55,1141.0,371.14,371.55,371.08,371.55,1141.0
2022-06-07 13:15:00,371.79,372.29,371.79,372.29,400.0,371.79,372.29,371.79,372.29,400.0
2022-06-07 13:20:00,372.1,372.78,371.9,371.9,900.0,372.1,372.78,371.9,371.9,900.0
2022-06-07 13:25:00,372.23,372.66,372.14,372.4,1250.0,372.23,372.66,372.14,372.4,1250.0
2022-06-07 13:30:00,372.51,373.06,372.51,373.06,1300.0,372.51,373.06,372.51,373.06,1300.0
2022-06-07 13:35:00,372.89,372.93,372.57,372.93,1820.0,372.89,372.93,372.57,372.93,1820.0
2022-06-07 13:40:00,372.72,372.85,372.52,372.69,649.0,372.72,372.85,372.52,372.69,649.0
2022-06-07 13:45:00,373.0,373.2,372.74,373.2,1304.0,373.0,373.2,372.74,373.2,1304.0
2022-06-07 13:50:00,373.65,373.66,373.28,373.47,1599.0,373.65,373.66,373.28,373.47,1599.0
2022-06-07 13:55:00,373.35,373.59,373.16,373.18,1000.0,373.35,373.59,373.16,373.18,1000.0
2022-06-07 14:00:00,373.11,373.56,372.91,373.56,1400.0,373.11,373.56,372.91,373.56,1400.0
2022-06-07 14:05:00,373.67,374.41,373.58,374.41,1400.0,373.67,374.41,373.58,374.41,1400.0
2022-06-07 14:10:00,374.65,375.1,374.65,375.1,500.0,374.65,375.1,374.65,375.1,500.0
2022-06-07 14:15:00,375.02,375.39,374.96,375.19,1200.0,375.02,375.39,374.96,375.19,1200.0
2022-06-07 14:20:00,375.13,375.46,375.08,375.46,2927.0,375.13,375.46,375.08,375.46,2927.0
2022-06-07 14:25:00,375.51,375.94,375.51,375.71,1820.0,375.51,375.94,375.51,375.71,1820.0
2022-06-07 14:30:00,375.36,375.89,375.36,375.89,1522.0,375.36,375.89,375.36,375.89,1522.0
2022-06-07 14:35:00,375.9,376.01,375.51,375.61,1642.0,375.9,376.01,375.51,375.61,1642.0
2022-06-07 14:40:00,375.56,375.57,374.84,374.84,2200.0,375.56,375.57,374.84,374.84,2200.0
2022-06-07 14:45:00,374.97,374.97,374.7,374.91,500.0,374.97,374.97,374.7,374.91,500.0
2022-06-07 14:50:00,374.72,375.22,374.72,375.11,820.0,374.72,375.22,374.72,375.11,820.0
2022-06-07 14:55:00,374.59,374.59,374.11,374.27,4899.0,374.59,374.59,374.11,374.27,4899.0
2022-06-07 15:00:00,374.39,374.67,374.39,374.67,1100.0,374.39,374.67,374.39,374.67,1100.0
2022-06-07 15:05:00,374.7,375.56,374.41,375.27,1665.0,374.7,375.56,374.41,375.27,1665.0
2022-06-07 15:10:00,374.95,375.09,374.81,375.09,500.0,374.95,375.09,374.81,375.09,500.0
2022-06-07 15:15:00,374.98,375.24,374.84,374.94,600.0,374.98,375.24,374.84,374.94,600.0
2022-06-07 15:20:00,374.84,375.27,374.84,375.04,900.0,374.84,375.27,374.84,375.04,900.0
2022-06-07 15:25:00,374.91,375.25,374.91,375.09,3650.0,374.91,375.25,374.91,375.09,3650.0
2022-06-07 15:30:00,375.09,375.95,375.06,375.95,1206.0,375.09,375.95,375.06,375.95,1206.0
2022-06-07 15:35:00,376.05,377.04,376.05,377.04,1500.0,376.05,377.04,376.05,377.04,1500.0
2022-06-07 15:40:00,377.19,377.19,376.38,376.38,2422.0,377.19,377.19,376.38,376.38,2422.0
2022-06-07 15:45:00,376.33,377.24,376.33,377.24,2440.0,376.33,377.24,376.33,377.24,2440.0
2022-06-07 15:50:00,377.01,377.84,377.01,377.79,4365.0,377.01,377.84,377.01,377.79,4365.0
2022-06-07 15:55:00,377.6,377.6,376.48,376.69,14410.0,377.6,377.6,376.48,376.69,14410.0
2022-06-08 09:30:00,377.06,377.06,371.05,375.3,4460.0,377.06,377.06,371.05,375.3,4460.0
2022-06-08 09:35:00,375.55,377.08,373.87,376.64,1300.0,375.55,377.08,373.87,376.64,1300.0
2022-06-08 09:40:00,376.31,376.86,375.99,376.86,430.0,376.31,376.86,375.99,376.86,430.0
2022-06-08 09:45:00,375.42,377.82,375.42,377.76,797.0,375.42,377.82,375.42,377.76,797.0
2022-06-08 09:50:00,377.65,377.65,375.81,377.0,2500.0,377.65,377.65,375.81,377.0,2500.0
2022-06-08 09:55:00,377.79,377.79,375.95,375.95,1400.0,377.79,377.79,375.95,375.95,1400.0
2022-06-08 10:00:00,375.45,375.58,374.82,375.31,1900.0,375.45,375.58,374.82,375.31,1900.0
2022-06-08 10:05:00,375.56,375.57,374.73,374.9,600.0,375.56,375.57,374.73,374.9,600.0
2022-06-08 10:10:00,373.97,374.35,373.56,373.74,1659.0,373.97,374.35,373.56,373.74,1659.0
2022-06-08 10:15:00,372.86,373.6,372.84,373.6,900.0,372.86,373.6,372.84,373.6,900.0
2022-06-08 10:20:00,374.01,374.21,373.58,373.79,1800.0,374.01,374.21,373.58,373.79,1800.0
2022-06-08 10:25:00,373.93,373.97,373.23,373.33,1700.0,373.93,373.97,373.23,373.33,1700.0
2022-06-08 10:30:00,373.14,374.71,373.14,374.71,2585.0,373.14,374.71,373.14,374.71,2585.0
2022-06-08 10:35:00,374.89,375.16,374.52,374.63,1465.0,374.89,375.16,374.52,374.63,1465.0
2022-06-08 10:40:00,376.24,376.24,374.59,375.26,1493.0,376.24,376.24,374.59,375.26,1493.0
2022-06-08 10:45:00,375.95,376.34,375.89,376.02,1200.0,375.95,376.34,375.89,376.02,1200.0
2022-06-08 10:50:00,375.91,375.99,375.67,375.99,1100.0,375.91,375.99,375.67,375.99,1100.0
2022-06-08 10:55:00,375.96,375.96,375.41,375.5,1300.0,375.96,375.96,375.41,375.5,1300.0
2022-06-08 11:00:00,375.56,375.56,374.96,375.4,1000.0,375.56,375.56,374.96,375.4,1000.0
2022-06-08 11:05:00,375.66,375.66,375.48,375.61,800.0,375.66,375.66,375.48,375.61,800.0
2022-06-08 11:10:00,375.79,376.75,375.78,376.75,500.0,375.79,376.75,375.78,376.75,500.0
2022-06-08 11:15:00,376.9,377.89,376.38,377.74,1705.0,376.9,377.89,376.38,377.74,1705.0
2022-06-08 11:20:00,377.52,377.56,376.99,376.99,700.0,377.52,377.56,376.99,376.99,700.0
2022-06-08 11:25:00,377.54,378.06,377.54,377.9,700.0,377.54,378.06,377.54,377.9,700.0
2022-06-08 11:30:00,377.93,378.42,377.79,378.42,2709.0,377.93,378.42,377.79,378.42,2709.0
2022-06-08 11:35:00,378.85,379.01,378.51,378.9,2850.0,378.85,379.01,378.51,378.9,2850.0
2022-06-08 11:40:00,379.1,379.2,377.98,377.98,2100.0,379.1,379.2,377.98,377.98,2100.0
2022-06-08 11:45:00,378.1,378.65,378.1,378.53,2400.0,378.1,378.65,378.1,378.53,2400.0
2022-06-08 11:50:00,378.75,378.89,378.75,378.88,1071.0,378.75,378.89,378.75,378.88,1071.0
2022-06-08 11:55:00,378.96,379.93,378.95,379.72,1338.0,378.96,379.93,378.95,379.72,1338.0
2022-06-08 12:00:00,379.46,380.11,379.25,379.79,932.0,379.46,380.11,379.25,379.79,932.0
2022-06-08 12:05:00,379.91,379.91,379.26,379.48,1341.0,379.91,379.91,379.26,379.48,1341.0
2022-06-08 12:10:00,379.57,379.57,379.45,379.45,400.0,379.57,379.57,379.45,379.45,400.0
2022-06-08 12:15:00,379.36,379.44,378.03,378.03,2117.0,379.36,379.44,378.03,378.03,2117.0
2022-06-08 12:20:00,377.92,377.92,376.64,376.64,1300.0,377.92,377.92,376.64,376.64,1300.0
2022-06-08 12:25:00,376.94,376.94,376.17,376.69,800.0,376.94,376.94,376.17,376.69,800.0
2022-06-08 12:30:00,377.05,377.05,376.23,376.23,400.0,377.05,377.05,376.23,376.23,400.0
2022-06-08 12:35:00,376.12,376.12,375.67,375.69,900.0,376.12,376.12,375.67,375.69,900.0
2022-06-08 12:40:00,375.31,375.63,375.24,375.24,950.0,375.31,375.63,375.24,375.24,950.0
2022-06-08 12:45:00,374.88,375.37,374.83,375.37,1304.0,374.88,375.37,374.83,375.37,1304.0
2022-06-08 12:50:00,375.08,375.08,374.86,375.03,1400.0,375.08,375.08,374.86,375.03,1400.0
2022-06-08 12:55:00,375.07,375.92,375.07,375.77,1085.0,375.07,375.92,375.07,375.77,1085.0
2022-06-08 13:00:00,375.61,375.7,374.8,375.0,1500.0,375.61,375.7,374.8,375.0,1500.0
2022-06-08 13:05:00,375.32,375.38,375.11,375.31,400.0,375.32,375.38,375.11,375.31,400.0
2022-06-08 13:10:00,375.28,375.28,374.77,374.96,1700.0,375.28,375.28,374.77,374.96,1700.0
2022-06-08 13:15:00,374.9,375.26,374.67,375.26,1700.0,374.9,375.26,374.67,375.26,1700.0
2022-06-08 13:20:00,375.52,375.52,375.32,375.32,800.0,375.52,375.52,375.32,375.32,800.0
2022-06-08 13:25:00,375.37,375.37,375.24,375.33,602.0,375.37,375.37,375.24,375.33,602.0
2022-06-08 13:30:00,375.0,375.01,374.04,374.04,1000.0,375.0,375.01,374.04,374.04,1000.0
2022-06-08 13:35:00,374.17,374.17,373.38,373.38,1052.0,374.17,374.17,373.38,373.38,1052.0
2022-06-08 13:40:00,373.33,373.92,373.32,373.92,2005.0,373.33,373.92,373.32,373.92,2005.0
2022-06-08 13:45:00,374.06,374.26,374.01,374.06,1718.0,374.06,374.26,374.01,374.06,1718.0
2022-06-08 13:50:00,374.44,374.44,373.82,373.96,1100.0,374.44,374.44,373.82,373.96,1100.0
2022-06-08 13:55:00,374.34,374.65,374.28,374.43,1326.0,374.34,374.65,374.28,374.43,1326.0
2022-06-08 14:00:00,374.48,375.05,374.48,374.65,1100.0,374.48,375.05,374.48,374.65,1100.0
2022-06-08 14:05:00,374.42,374.42,373.91,374.0,2900.0,374.42,374.42,373.91,374.0,2900.0
2022-06-08 14:10:00,374.24,374.24,374.03,374.11,600.0,374.24,374.24,374.03,374.11,600.0
2022-06-08 14:15:00,373.99,373.99,373.49,373.52,400.0,373.99,373.99,373.49,373.52,400.0
2022-06-08 14:20:00,373.65,373.65,373.32,373.62,800.0,373.65,373.65,373.32,373.62,800.0
2022-06-08 14:25:00,373.52,373.56,372.66,372.67,1500.0,373.52,373.56,372.66,372.67,1500.0
2022-06-08 14:30:00,373.03,373.03,372.72,372.75,2179.0,373.03,373.03,372.72,372.75,2179.0
2022-06-08 14:35:00,372.51,372.58,372.11,372.55,600.0,372.51,372.58,372.11,372.55,600.0
2022-06-08 14:40:00,372.75,372.76,372.59,372.72,700.0,372.75,372.76,372.59,372.72,700.0
2022-06-08 14:45:00,373.02,373.14,372.65,372.66,1200.0,373.02,373.14,372.65,372.66,1200.0
2022-06-08 14:50:00,372.53,372.85,372.53,372.85,800.0,372.53,372.85,372.53,372.85,800.0
2022-06-08 14:55:00,372.74,372.75,372.53,372.61,800.0,372.74,372.75,372.53,372.61,800.0
2022-06-08 15:00:00,372.56,372.6,371.84,371.84,1200.0,372.56,372.6,371.84,371.84,1200.0
2022-06-08 15:05:00,371.91,372.05,370.77,370.94,4050.0,371.91,372.05,370.77,370.94,4050.0
2022-06-08 15:10:00,371.09,372.1,371.09,371.86,300.0,371.09,372.1,371.09,371.86,300.0
2022-06-08 15:15:00,372.33,372.5,372.02,372.46,1700.0,372.33,372.5,372.02,372.46,1700.0
2022-06-08 15:20:00,372.59,373.51,372.59,373.28,1400.0,372.59,373.51,372.59,373.28,1400.0
2022-06-08 15:25:00,373.3,373.78,373.21,373.42,2354.0,373.3,373.78,373.21,373.42,2354.0
2022-06-08 15:30:00,373.5,373.55,372.98,373.55,2174.0,373.5,373.55,372.98,373.55,2174.0
2022-06-08 15:35:00,373.4,373.72,373.28,373.29,1811.0,373.4,373.72,373.28,373.29,1811.0
2022-06-08 15:40:00,373.3,373.49,372.99,373.19,3751.0,373.3,373.49,372.99,373.19,3751.0
2022-06-08 15:45:00,373.14,373.22,372.1,372.29,4232.0,373.14,373.22,372.1,372.29,4232.0
2022-06-08 15:50:00,372.29,373.16,371.92,371.92,5053.0,372.29,373.16,371.92,371.92,5053.0
2022-06-08 15:55:00,372.21,372.48,371.61,371.93,11288.0,372.21,372.48,371.61,371.93,11288.0
2022-06-09 09:30:00,368.45,369.39,367.33,369.33,6977.0,368.45,369.39,367.33,369.33,6977.0
2022-06-09 09:35:00,368.95,369.11,367.45,368.83,1400.0,368.95,369.11,367.45,368.83,1400.0
2022-06-09 09:40:00,367.63,367.97,365.39,366.57,800.0,367.63,367.97,365.39,366.57,800.0
2022-06-09 09:45:00,366.48,368.17,366.48,368.17,3771.0,366.48,368.17,366.48,368.17,3771.0
2022-06-09 09:50:00,367.14,369.99,367.14,369.7,800.0,367.14,369.99,367.14,369.7,800.0
2022-06-09 09:55:00,369.9,370.09,369.41,369.48,2313.0,369.9,370.09,369.41,369.48,2313.0
2022-06-09 10:00:00,368.77,368.77,367.7,367.99,2548.0,368.77,368.77,367.7,367.99,2548.0
2022-06-09 10:05:00,367.3,368.08,366.78,366.78,2510.0,367.3,368.08,366.78,366.78,2510.0
2022-06-09 10:10:00,367.09,367.35,365.83,367.35,1300.0,367.09,367.35,365.83,367.35,1300.0
2022-06-09 10:15:00,367.07,368.43,367.07,367.16,2135.0,367.07,368.43,367.07,367.16,2135.0
2022-06-09 10:20:00,367.71,368.38,367.48,368.02,663.0,367.71,368.38,367.48,368.02,663.0
2022-06-09 10:25:00,368.24,368.84,367.98,368.84,1338.0,368.24,368.84,367.98,368.84,1338.0
2022-06-09 10:30:00,369.1,369.24,368.2,368.58,1100.0,369.1,369.24,368.2,368.58,1100.0
2022-06-09 10:35:00,368.12,369.31,368.12,369.25,900.0,368.12,369.31,368.12,369.25,900.0
2022-06-09 10:40:00,369.25,369.25,368.04,368.04,700.0,369.25,369.25,368.04,368.04,700.0
2022-06-09 10:45:00,368.14,368.14,366.86,367.12,1332.0,368.14,368.14,366.86,367.12,1332.0
2022-06-09 10:50:00,366.69,366.69,365.49,365.49,500.0,366.69,366.69,365.49,365.49,500.0
2022-06-09 10:55:00,365.29,367.07,365.29,367.07,1442.0,365.29,367.07,365.29,367.07,1442.0
2022-06-09 11:00:00,366.47,366.47,365.52,365.73,1900.0,366.47,366.47,365.52,365.73,1900.0
2022-06-09 11:05:00,365.66,365.85,365.18,365.85,3537.0,365.66,365.85,365.18,365.85,3537.0
2022-06-09 11:10:00,366.32,366.33,365.9,365.9,1630.0,366.32,366.33,365.9,365.9,1630.0
2022-06-09 11:15:00,366.25,366.46,366.0,366.0,1400.0,366.25,366.46,366.0,366.0,1400.0
2022-06-09 11:20:00,366.25,366.64,366.25,366.35,400.0,366.25,366.64,366.25,366.35,400.0
2022-06-09 11:25:00,366.52,366.52,365.85,365.85,1250.0,366.52,366.52,365.85,365.85,1250.0
2022-06-09 11:30:00,366.0,366.09,365.57,365.74,3007.0,366.0,366.09,365.57,365.74,3007.0
2022-06-09 11:35:00,365.72,366.02,365.38,365.38,2479.0,365.72,366.02,365.38,365.38,2479.0
2022-06-09 11:40:00,365.33,366.66,365.33,366.14,1500.0,365.33,366.66,365.33,366.14,1500.0
2022-06-09 11:45:00,365.54,365.7,364.79,364.79,1192.0,365.54,365.7,364.79,364.79,1192.0
2022-06-09 11:50:00,364.1,364.76,364.1,364.67,400.0,364.1,364.76,364.1,364.67,400.0
2022-06-09 11:55:00,365.34,365.88,365.22,365.87,659.0,365.34,365.88,365.22,365.87,659.0
2022-06-09 12:00:00,366.46,366.46,366.12,366.13,385.0,366.46,366.46,366.12,366.13,385.0
2022-06-09 12:05:00,365.83,366.03,365.56,365.56,800.0,365.83,366.03,365.56,365.56,800.0
2022-06-09 12:10:00,365.41,365.99,365.28,365.83,1670.0,365.41,365.99,365.28,365.83,1670.0
2022-06-09 12:15:00,365.67,365.98,365.45,365.98,780.0,365.67,365.98,365.45,365.98,780.0
2022-06-09 12:20:00,366.47,366.74,366.14,366.14,2315.0,366.47,366.74,366.14,366.14,2315.0
2022-06-09 12:25:00,366.21,366.4,366.21,366.3,300.0,366.21,366.4,366.21,366.3,300.0
2022-06-09 12:30:00,366.78,366.9,366.54,366.54,500.0,366.78,366.9,366.54,366.54,500.0
2022-06-09 12:35:00,366.63,366.63,365.31,365.79,6500.0,366.63,366.63,365.31,365.79,6500.0
2022-06-09 12:40:00,366.06,366.36,365.96,366.17,700.0,366.06,366.36,365.96,366.17,700.0
2022-06-09 12:45:00,366.26,366.26,366.26,366.26,100.0,366.26,366.26,366.26,366.26,100.0
2022-06-09 12:50:00,366.4,366.4,365.69,365.69,1000.0,366.4,366.4,365.69,365.69,1000.0
2022-06-09 12:55:00,365.21,366.42,365.14,366.03,1846.0,365.21,366.42,365.14,366.03,1846.0
2022-06-09 13:00:00,365.83,366.42,365.83,366.23,800.0,365.83,366.42,365.83,366.23,800.0
2022-06-09 13:05:00,366.44,366.95,366.44,366.86,613.0,366.44,366.95,366.44,366.86,613.0
2022-06-09 13:10:00,366.88,367.12,366.86,366.86,354.0,366.88,367.12,366.86,366.86,354.0
2022-06-09 13:15:00,367.11,367.11,366.38,366.53,1100.0,367.11,367.11,366.38,366.53,1100.0
2022-06-09 13:20:00,366.33,366.33,365.92,365.96,898.0,366.33,366.33,365.92,365.96,898.0
2022-06-09 13:25:00,365.94,366.17,365.83,365.83,1555.0,365.94,366.17,365.83,365.83,1555.0
2022-06-09 13:30:00,365.93,365.93,365.48,365.65,595.0,365.93,365.93,365.48,365.65,595.0
2022-06-09 13:35:00,365.27,365.27,365.15,365.15,300.0,365.27,365.27,365.15,365.15,300.0
2022-06-09 13:40:00,365.01,365.29,364.98,365.26,502.0,365.01,365.29,364.98,365.26,502.0
2022-06-09 13:45:00,364.93,365.56,364.93,365.01,1843.0,364.93,365.56,364.93,365.01,1843.0
2022-06-09 13:50:00,365.57,365.67,365.52,365.67,400.0,365.57,365.67,365.52,365.67,400.0
2022-06-09 13:55:00,365.75,366.46,365.75,366.46,2100.0,365.75,366.46,365.75,366.46,2100.0
2022-06-09 14:00:00,366.15,366.15,365.51,365.58,670.0,366.15,366.15,365.51,365.58,670.0
2022-06-09 14:05:00,365.33,365.59,365.32,365.41,1439.0,365.33,365.59,365.32,365.41,1439.0
2022-06-09 14:10:00,365.2,365.2,364.8,365.07,1000.0,365.2,365.2,364.8,365.07,1000.0
2022-06-09 14:15:00,365.07,365.07,365.07,365.07,100.0,365.07,365.07,365.07,365.07,100.0
2022-06-09 14:20:00,365.5,365.5,364.51,364.77,1700.0,365.5,365.5,364.51,364.77,1700.0
2022-06-09 14:25:00,364.85,364.91,364.84,364.87,400.0,364.85,364.91,364.84,364.87,400.0
2022-06-09 14:30:00,364.7,364.7,364.07,364.07,2100.0,364.7,364.7,364.07,364.07,2100.0
2022-06-09 14:35:00,363.42,363.43,363.31,363.31,619.0,363.42,363.43,363.31,363.31,619.0
2022-06-09 14:40:00,363.29,363.92,363.24,363.73,811.0,363.29,363.92,363.24,363.73,811.0
2022-06-09 14:45:00,364.08,364.08,364.06,364.06,200.0,364.08,364.08,364.06,364.06,200.0
2022-06-09 14:50:00,364.01,364.5,364.0,364.22,2820.0,364.01,364.5,364.0,364.22,2820.0
2022-06-09 14:55:00,364.29,364.88,364.08,364.08,4288.0,364.29,364.88,364.08,364.08,4288.0
2022-06-09 15:00:00,364.05,364.13,363.07,363.09,2500.0,364.05,364.13,363.07,363.09,2500.0
2022-06-09 15:05:00,362.82,363.12,362.38,362.38,1500.0,362.82,363.12,362.38,362.38,1500.0
2022-06-09 15:10:00,362.8,362.83,362.4,362.52,2453.0,362.8,362.83,362.4,362.52,2453.0
2022-06-09 15:15:00,362.67,362.99,362.67,362.8,1444.0,362.67,362.99,362.67,362.8,1444.0
2022-06-09 15:20:00,363.13,363.2,362.69,362.98,1005.0,363.13,363.2,362.69,362.98,1005.0
2022-06-09 15:25:00,362.91,362.91,362.05,362.41,2048.0,362.91,362.91,362.05,362.41,2048.0
2022-06-09 15:30:00,362.07,362.39,362.0,362.3,1504.0,362.07,362.39,362.0,362.3,1504.0
2022-06-09 15:35:00,362.43,362.69,362.2,362.5,1651.0,362.43,362.69,362.2,362.5,1651.0
2022-06-09 15:40:00,362.4,362.4,361.3,361.3,1967.0,362.4,362.4,361.3,361.3,1967.0
2022-06-09 15:45:00,361.26,361.51,360.57,360.57,10626.0,361.26,361.51,360.57,360.57,10626.0
2022-06-09 15:50:00,360.0,361.21,360.0,360.37,4244.0,360.0,361.21,360.0,360.37,4244.0
2022-06-09 15:55:00,360.7,360.74,359.68,359.71,16482.0,360.7,360.74,359.68,359.71,16482.0
2022-06-10 09:30:00,352.42,352.42,347.12,349.29,33034.0,352.42,352.42,347.12,349.29,33034.0
2022-06-10 09:35:00,348.92,350.08,347.98,348.25,6310.0,348.92,350.08,347.98,348.25,6310.0
2022-06-10 09:40:00,348.2,351.03,348.2,350.54,6847.0,348.2,351.03,348.2,350.54,6847.0
2022-06-10 09:45:00,350.32,353.1,350.32,352.24,6654.0,350.32,353.1,350.32,352.24,6654.0
2022-06-10 09:50:00,352.41,352.61,350.54,350.55,7481.0,352.41,352.61,350.54,350.55,7481.0
2022-06-10 09:55:00,350.66,350.66,349.46,349.72,2189.0,350.66,350.66,349.46,349.72,2189.0
2022-06-10 10:00:00,349.05,349.2,345.6,346.17,17222.0,349.05,349.2,345.6,346.17,17222.0
2022-06-10 10:05:00,346.0,347.84,345.97,346.85,11284.0,346.0,347.84,345.97,346.85,11284.0
2022-06-10 10:10:00,347.14,347.86,346.39,346.85,4809.0,347.14,347.86,346.39,346.85,4809.0
2022-06-10 10:15:00,347.63,348.02,347.34,347.71,2690.0,347.63,348.02,347.34,347.71,2690.0
2022-06-10 10:20:00,347.92,347.92,346.41,346.64,7790.0,347.92,347.92,346.41,346.64,7790.0
2022-06-10 10:25:00,347.01,347.54,346.74,347.39,2700.0,347.01,347.54,346.74,347.39,2700.0
2022-06-10 10:30:00,347.28,348.98,347.13,348.14,7043.0,347.28,348.98,347.13,348.14,7043.0
2022-06-10 10:35:00,348.36,349.9,348.22,349.86,2026.0,348.36,349.9,348.22,349.86,2026.0
2022-06-10 10:40:00,349.72,350.52,349.34,350.31,2391.0,349.72,350.52,349.34,350.31,2391.0
2022-06-10 10:45:00,350.76,351.12,349.86,350.31,6028.0,350.76,351.12,349.86,350.31,6028.0
2022-06-10 10:50:00,350.56,350.56,348.76,348.77,4634.0,350.56,350.56,348.76,348.77,4634.0
2022-06-10 10:55:00,349.13,349.15,347.94,347.94,2900.0,349.13,349.15,347.94,347.94,2900.0
2022-06-10 11:00:00,347.74,348.74,347.53,348.74,3006.0,347.74,348.74,347.53,348.74,3006.0
2022-06-10 11:05:00,348.15,348.37,348.15,348.18,900.0,348.15,348.37,348.15,348.18,900.0
2022-06-10 11:10:00,348.22,348.46,347.81,348.46,800.0,348.22,348.46,347.81,348.46,800.0
2022-06-10 11:15:00,348.68,348.82,348.45,348.65,1921.0,348.68,348.82,348.45,348.65,1921.0
2022-06-10 11:20:00,349.41,349.41,348.1,348.1,1514.0,349.41,349.41,348.1,348.1,1514.0
2022-06-10 11:25:00,347.14,347.75,347.12,347.36,1900.0,347.14,347.75,347.12,347.36,1900.0
2022-06-10 11:30:00,347.21,347.3,346.67,347.3,1343.0,347.21,347.3,346.67,347.3,1343.0
2022-06-10 11:35:00,347.31,348.0,347.21,347.98,1551.0,347.31,348.0,347.21,347.98,1551.0
2022-06-10 11:40:00,348.02,348.58,347.89,348.58,1760.0,348.02,348.58,347.89,348.58,1760.0
2022-06-10 11:45:00,348.5,349.22,348.5,348.59,1400.0,348.5,349.22,348.5,348.59,1400.0
2022-06-10 11:50:00,348.49,348.88,348.45,348.88,800.0,348.49,348.88,348.45,348.88,800.0
2022-06-10 11:55:00,348.57,349.61,348.34,349.61,1700.0,348.57,349.61,348.34,349.61,1700.0
2022-06-10 12:00:00,349.69,349.78,349.18,349.68,1508.0,349.69,349.78,349.18,349.68,1508.0
2022-06-10 12:05:00,350.0,350.02,348.99,349.02,1822.0,350.0,350.02,348.99,349.02,1822.0
2022-06-10 12:10:00,348.84,348.84,347.82,348.49,2590.0,348.84,348.84,347.82,348.49,2590.0
2022-06-10 12:15:00,348.21,348.46,347.74,348.12,4022.0,348.21,348.46,347.74,348.12,4022.0
2022-06-10 12:20:00,348.5,349.29,348.49,349.13,1650.0,348.5,349.29,348.49,349.13,1650.0
2022-06-10 12:25:00,349.26,349.59,348.91,349.59,1773.0,349.26,349.59,348.91,349.59,1773.0
2022-06-10 12:30:00,349.59,349.89,349.2,349.2,1900.0,349.59,349.89,349.2,349.2,1900.0
2022-06-10 12:35:00,349.59,350.22,349.59,350.22,918.0,349.59,350.22,349.59,350.22,918.0
2022-06-10 12:40:00,350.28,350.57,350.09,350.3,2175.0,350.28,350.57,350.09,350.3,2175.0
2022-06-10 12:45:00,350.12,350.12,348.88,348.88,2464.0,350.12,350.12,348.88,348.88,2464.0
2022-06-10 12:50:00,348.82,348.93,348.11,348.38,2628.0,348.82,348.93,348.11,348.38,2628.0
2022-06-10 12:55:00,348.09,349.03,347.86,349.03,2803.0,348.09,349.03,347.86,349.03,2803.0
2022-06-10 13:00:00,348.87,348.98,348.04,348.26,2800.0,348.87,348.98,348.04,348.26,2800.0
2022-06-10 13:05:00,348.13,348.13,347.94,348.05,1100.0,348.13,348.13,347.94,348.05,1100.0
2022-06-10 13:10:00,347.92,348.14,347.42,347.71,3955.0,347.92,348.14,347.42,347.71,3955.0
2022-06-10 13:15:00,347.62,348.22,347.54,348.14,1200.0,347.62,348.22,347.54,348.14,1200.0
2022-06-10 13:20:00,348.4,348.73,348.4,348.49,2000.0,348.4,348.73,348.4,348.49,2000.0
2022-06-10 13:25:00,348.62,348.87,348.62,348.87,900.0,348.62,348.87,348.62,348.87,900.0
2022-06-10 13:30:00,348.7,348.7,347.79,347.82,3600.0,348.7,348.7,347.79,347.82,3600.0
2022-06-10 13:35:00,348.12,348.81,348.0,348.69,700.0,348.12,348.81,348.0,348.69,700.0
2022-06-10 13:40:00,348.91,348.91,348.52,348.78,1779.0,348.91,348.91,348.52,348.78,1779.0
2022-06-10 13:45:00,348.87,350.1,348.87,350.09,1600.0,348.87,350.1,348.87,350.09,1600.0
2022-06-10 13:50:00,350.03,350.03,349.55,349.81,4889.0,350.03,350.03,349.55,349.81,4889.0
2022-06-10 13:55:00,349.82,349.82,349.16,349.77,1800.0,349.82,349.82,349.16,349.77,1800.0
2022-06-10 14:00:00,349.85,349.87,348.9,348.9,3379.0,349.85,349.87,348.9,348.9,3379.0
2022-06-10 14:05:00,348.93,349.59,348.93,349.13,1604.0,348.93,349.59,348.93,349.13,1604.0
2022-06-10 14:10:00,349.28,349.28,348.48,348.48,3049.0,349.28,349.28,348.48,348.48,3049.0
2022-06-10 14:15:00,348.5,349.75,348.35,349.75,1724.0,348.5,349.75,348.35,349.75,1724.0
2022-06-10 14:20:00,350.24,350.44,350.0,350.35,765.0,350.24,350.44,350.0,350.35,765.0
2022-06-10 14:25:00,350.04,350.07,349.19,349.36,2141.0,350.04,350.07,349.19,349.36,2141.0
2022-06-10 14:30:00,349.73,349.73,349.49,349.59,4160.0,349.73,349.73,349.49,349.59,4160.0
2022-06-10 14:35:00,349.27,349.27,348.93,348.93,1051.0,349.27,349.27,348.93,348.93,1051.0
2022-06-10 14:40:00,348.92,348.92,348.1,348.38,1400.0,348.92,348.92,348.1,348.38,1400.0
2022-06-10 14:45:00,348.74,349.51,348.49,349.5,2099.0,348.74,349.51,348.49,349.5,2099.0
2022-06-10 14:50:00,349.42,349.47,349.07,349.31,2262.0,349.42,349.47,349.07,349.31,2262.0
2022-06-10 14:55:00,349.38,349.9,349.38,349.56,4226.0,349.38,349.9,349.38,349.56,4226.0
2022-06-10 15:00:00,349.59,349.71,348.01,348.02,3069.0,349.59,349.71,348.01,348.02,3069.0
2022-06-10 15:05:00,348.18,348.18,347.59,347.78,2903.0,348.18,348.18,347.59,347.78,2903.0
2022-06-10 15:10:00,347.58,348.33,347.58,348.19,2800.0,347.58,348.33,347.58,348.19,2800.0
2022-06-10 15:15:00,348.16,348.6,348.16,348.56,2200.0,348.16,348.6,348.16,348.56,2200.0
2022-06-10 15:20:00,348.39,348.39,347.42,348.09,2200.0,348.39,348.39,347.42,348.09,2200.0
2022-06-10 15:25:00,348.66,349.97,348.66,349.42,2025.0,348.66,349.97,348.66,349.42,2025.0
2022-06-10 15:30:00,349.39,349.56,348.83,348.9,5184.0,349.39,349.56,348.83,348.9,5184.0
2022-06-10 15:35:00,349.0,349.63,348.72,349.11,4044.0,349.0,349.63,348.72,349.11,4044.0
2022-06-10 15:40:00,349.07,349.15,347.49,347.58,3674.0,349.07,349.15,347.49,347.58,3674.0
2022-06-10 15:45:00,347.68,347.68,346.0,346.0,7495.0,347.68,347.68,346.0,346.0,7495.0
2022-06-10 15:50:00,346.24,347.05,345.98,346.31,17030.0,346.24,347.05,345.98,346.31,17030.0
2022-06-10 15:55:00,346.67,346.82,345.81,345.81,18011.0,346.67,346.82,345.81,345.81,18011.0
2022-06-13 09:30:00,332.89,338.18,332.89,337.65,16796.0,332.89,338.18,332.89,337.65,16796.0
2022-06-13 09:35:00,337.6,339.34,336.6,337.24,5161.0,337.6,339.34,336.6,337.24,5161.0
2022-06-13 09:40:00,337.23,338.27,336.48,337.9,21911.0,337.23,338.27,336.48,337.9,21911.0
2022-06-13 09:45:00,338.37,338.65,337.17,337.17,3300.0,338.37,338.65,337.17,337.17,3300.0
2022-06-13 09:50:00,337.51,338.31,337.18,337.62,6150.0,337.51,338.31,337.18,337.62,6150.0
2022-06-13 09:55:00,337.76,339.09,337.4,337.43,6591.0,337.76,339.09,337.4,337.43,6591.0
2022-06-13 10:00:00,337.4,337.84,336.14,336.65,13802.0,337.4,337.84,336.14,336.65,13802.0
2022-06-13 10:05:00,336.78,339.44,336.78,338.27,6602.0,336.78,339.44,336.78,338.27,6602.0
2022-06-13 10:10:00,338.35,339.15,338.32,338.47,3400.0,338.35,339.15,338.32,338.47,3400.0
2022-06-13 10:15:00,338.44,338.83,337.81,338.83,5722.0,338.44,338.83,337.81,338.83,5722.0
2022-06-13 10:20:00,338.46,339.92,338.46,339.19,3377.0,338.46,339.92,338.46,339.19,3377.0
2022-06-13 10:25:00,338.88,339.31,338.21,338.92,13618.0,338.88,339.31,338.21,338.92,13618.0
2022-06-13 10:30:00,339.04,339.37,338.62,338.86,4949.0,339.04,339.37,338.62,338.86,4949.0
2022-06-13 10:35:00,338.59,338.86,336.05,336.05,4410.0,338.59,338.86,336.05,336.05,4410.0
2022-06-13 10:40:00,335.66,335.74,333.34,334.18,3487.0,335.66,335.74,333.34,334.18,3487.0
2022-06-13 10:45:00,333.91,334.09,332.29,332.29,6639.0,333.91,334.09,332.29,332.29,6639.0
2022-06-13 10:50:00,332.55,334.2,332.52,334.08,7756.0,332.55,334.2,332.52,334.08,7756.0
2022-06-13 10:55:00,334.06,334.74,333.51,334.18,3483.0,334.06,334.74,333.51,334.18,3483.0
2022-06-13 11:00:00,334.18,334.18,331.81,331.81,5553.0,334.18,334.18,331.81,331.81,5553.0
2022-06-13 11:05:00,331.81,332.32,331.54,332.32,3200.0,331.81,332.32,331.54,332.32,3200.0
2022-06-13 11:10:00,332.38,333.41,332.01,333.41,4270.0,332.38,333.41,332.01,333.41,4270.0
2022-06-13 11:15:00,333.55,334.54,333.43,334.49,3812.0,333.55,334.54,333.43,334.49,3812.0
2022-06-13 11:20:00,335.05,335.29,334.41,335.29,2200.0,335.05,335.29,334.41,335.29,2200.0
2022-06-13 11:25:00,335.39,335.39,334.15,334.28,2800.0,335.39,335.39,334.15,334.28,2800.0
2022-06-13 11:30:00,334.53,334.62,333.67,334.62,4732.0,334.53,334.62,333.67,334.62,4732.0
2022-06-13 11:35:00,334.64,335.27,334.38,335.27,2179.0,334.64,335.27,334.38,335.27,2179.0
2022-06-13 11:40:00,336.23,336.25,335.56,336.23,1200.0,336.23,336.25,335.56,336.23,1200.0
2022-06-13 11:45:00,335.38,335.38,334.25,335.04,2415.0,335.38,335.38,334.25,335.04,2415.0
2022-06-13 11:50:00,335.38,335.8,334.35,334.75,1801.0,335.38,335.8,334.35,334.75,1801.0
2022-06-13 11:55:00,335.0,335.33,334.77,335.32,2261.0,335.0,335.33,334.77,335.32,2261.0
2022-06-13 12:00:00,335.03,335.15,334.11,334.41,1846.0,335.03,335.15,334.11,334.41,1846.0
2022-06-13 12:05:00,334.57,335.31,334.22,335.31,1997.0,334.57,335.31,334.22,335.31,1997.0
2022-06-13 12:10:00,335.06,336.2,335.06,335.78,1400.0,335.06,336.2,335.06,335.78,1400.0
2022-06-13 12:15:00,335.47,336.2,334.86,334.86,710.0,335.47,336.2,334.86,334.86,710.0
2022-06-13 12:20:00,335.61,335.93,335.11,335.6,2574.0,335.61,335.93,335.11,335.6,2574.0
2022-06-13 12:25:00,335.8,336.19,335.8,336.11,1100.0,335.8,336.19,335.8,336.11,1100.0
2022-06-13 12:30:00,336.01,337.66,336.0,337.34,1700.0,336.01,337.66,336.0,337.34,1700.0
2022-06-13 12:35:00,337.3,338.94,337.3,338.77,10560.0,337.3,338.94,337.3,338.77,10560.0
2022-06-13 12:40:00,338.81,338.9,337.54,337.54,3196.0,338.81,338.9,337.54,337.54,3196.0
2022-06-13 12:45:00,337.62,337.87,337.28,337.46,1200.0,337.62,337.87,337.28,337.46,1200.0
2022-06-13 12:50:00,337.54,338.03,337.25,337.81,4000.0,337.54,338.03,337.25,337.81,4000.0
2022-06-13 12:55:00,337.93,338.14,336.91,337.21,4100.0,337.93,338.14,336.91,337.21,4100.0
2022-06-13 13:00:00,337.06,337.4,336.97,337.29,4707.0,337.06,337.4,336.97,337.29,4707.0
2022-06-13 13:05:00,337.34,337.49,337.21,337.31,4761.0,337.34,337.49,337.21,337.31,4761.0
2022-06-13 13:10:00,337.31,337.32,336.35,336.41,1700.0,337.31,337.32,336.35,336.41,1700.0
2022-06-13 13:15:00,336.31,336.46,335.8,336.0,4149.0,336.31,336.46,335.8,336.0,4149.0
2022-06-13 13:20:00,335.78,336.28,335.71,336.16,6668.0,335.78,336.28,335.71,336.16,6668.0
2022-06-13 13:25:00,336.33,336.33,335.84,336.12,1400.0,336.33,336.33,335.84,336.12,1400.0
2022-06-13 13:30:00,336.02,336.16,335.15,335.21,3594.0,336.02,336.16,335.15,335.21,3594.0
2022-06-13 13:35:00,335.39,335.89,335.36,335.88,1900.0,335.39,335.89,335.36,335.88,1900.0
2022-06-13 13:40:00,335.87,336.51,335.87,336.44,7033.0,335.87,336.51,335.87,336.44,7033.0
2022-06-13 13:45:00,336.76,337.16,336.55,337.12,7556.0,336.76,337.16,336.55,337.12,7556.0
2022-06-13 13:50:00,337.31,337.9,336.92,336.92,8411.0,337.31,337.9,336.92,336.92,8411.0
2022-06-13 13:55:00,336.98,338.05,336.93,337.77,3667.0,336.98,338.05,336.93,337.77,3667.0
2022-06-13 14:00:00,337.63,337.63,336.95,337.11,1628.0,337.63,337.63,336.95,337.11,1628.0
2022-06-13 14:05:00,336.85,336.96,336.49,336.49,1651.0,336.85,336.96,336.49,336.49,1651.0
2022-06-13 14:10:00,336.27,336.36,336.0,336.0,1400.0,336.27,336.36,336.0,336.0,1400.0
2022-06-13 14:15:00,336.06,336.9,336.06,336.9,6900.0,336.06,336.9,336.06,336.9,6900.0
2022-06-13 14:20:00,336.92,337.46,336.63,336.63,1300.0,336.92,337.46,336.63,336.63,1300.0
2022-06-13 14:25:00,336.89,337.52,336.83,337.35,1721.0,336.89,337.52,336.83,337.35,1721.0
2022-06-13 14:30:00,337.15,337.26,336.2,336.94,2719.0,337.15,337.26,336.2,336.94,2719.0
2022-06-13 14:35:00,337.22,338.26,337.11,337.92,1700.0,337.22,338.26,337.11,337.92,1700.0
2022-06-13 14:40:00,338.07,338.46,338.04,338.09,2400.0,338.07,338.46,338.04,338.09,2400.0
2022-06-13 14:45:00,338.5,338.74,338.07,338.23,2700.0,338.5,338.74,338.07,338.23,2700.0
2022-06-13 14:50:00,338.11,338.35,337.67,337.81,1600.0,338.11,338.35,337.67,337.81,1600.0
2022-06-13 14:55:00,337.79,337.79,336.68,337.0,2700.0,337.79,337.79,336.68,337.0,2700.0
2022-06-13 15:00:00,336.81,337.55,336.62,337.55,1400.0,336.81,337.55,336.62,337.55,1400.0
2022-06-13 15:05:00,337.35,337.86,336.76,336.77,7629.0,337.35,337.86,336.76,336.77,7629.0
2022-06-13 15:10:00,336.7,336.7,336.19,336.23,6684.0,336.7,336.7,336.19,336.23,6684.0
2022-06-13 15:15:00,336.17,337.69,335.44,337.0,9316.0,336.17,337.69,335.44,337.0,9316.0
2022-06-13 15:20:00,337.57,337.57,336.14,336.57,11451.0,337.57,337.57,336.14,336.57,11451.0
2022-06-13 15:25:00,336.36,336.63,335.88,336.08,2310.0,336.36,336.63,335.88,336.08,2310.0
2022-06-13 15:30:00,335.89,336.37,335.36,335.5,6053.0,335.89,336.37,335.36,335.5,6053.0
2022-06-13 15:35:00,335.77,336.42,335.37,335.43,9422.0,335.77,336.42,335.37,335.43,9422.0
2022-06-13 15:40:00,335.57,336.29,335.55,336.12,6806.0,335.57,336.29,335.55,336.12,6806.0
2022-06-13 15:45:00,336.0,336.7,335.87,336.21,17524.0,336.0,336.7,335.87,336.21,17524.0
2022-06-13 15:50:00,336.39,336.8,335.17,336.67,19170.0,336.39,336.8,335.17,336.67,19170.0
2022-06-13 15:55:00,336.82,337.4,336.01,336.25,32789.0,336.82,337.4,336.01,336.25,32789.0
2022-06-14 09:30:00,336.2,338.01,334.21,337.42,8157.0,336.2,338.01,334.21,337.42,8157.0
2022-06-14 09:35:00,336.18,336.45,334.28,334.29,3661.0,336.18,336.45,334.28,334.29,3661.0
2022-06-14 09:40:00,333.59,333.59,329.05,329.32,1415.0,333.59,333.59,329.05,329.32,1415.0
2022-06-14 09:45:00,328.81,330.07,328.02,328.1,3220.0,328.81,330.07,328.02,328.1,3220.0
2022-06-14 09:50:00,327.96,329.2,327.16,329.2,5139.0,327.96,329.2,327.16,329.2,5139.0
2022-06-14 09:55:00,330.16,331.69,330.03,331.06,1800.0,330.16,331.69,330.03,331.06,1800.0
2022-06-14 10:00:00,330.95,331.23,329.58,329.58,5943.0,330.95,331.23,329.58,329.58,5943.0
2022-06-14 10:05:00,329.48,329.74,326.26,326.58,3358.0,329.48,329.74,326.26,326.58,3358.0
2022-06-14 10:10:00,326.3,326.61,325.36,325.74,2923.0,326.3,326.61,325.36,325.74,2923.0
2022-06-14 10:15:00,325.79,325.79,324.41,325.1,4913.0,325.79,325.79,324.41,325.1,4913.0
2022-06-14 10:20:00,324.9,325.16,323.85,324.48,2650.0,324.9,325.16,323.85,324.48,2650.0
2022-06-14 10:25:00,324.67,324.67,322.89,323.39,3215.0,324.67,324.67,322.89,323.39,3215.0
2022-06-14 10:30:00,323.63,324.28,322.78,323.61,10723.0,323.63,324.28,322.78,323.61,10723.0
2022-06-14 10:35:00,323.93,324.5,323.38,323.9,3134.0,323.93,324.5,323.38,323.9,3134.0
2022-06-14 10:40:00,324.06,324.29,323.33,323.73,4832.0,324.06,324.29,323.33,323.73,4832.0
2022-06-14 10:45:00,324.22,327.35,324.22,327.35,5351.0,324.22,327.35,324.22,327.35,5351.0
2022-06-14 10:50:00,327.32,327.38,326.52,326.52,1600.0,327.32,327.38,326.52,326.52,1600.0
2022-06-14 10:55:00,326.19,326.94,325.89,326.9,6157.0,326.19,326.94,325.89,326.9,6157.0
2022-06-14 11:00:00,326.92,327.96,326.75,327.63,6339.0,326.92,327.96,326.75,327.63,6339.0
2022-06-14 11:05:00,327.34,327.58,326.63,327.33,6370.0,327.34,327.58,326.63,327.33,6370.0
2022-06-14 11:10:00,327.02,328.15,326.6,327.63,2100.0,327.02,328.15,326.6,327.63,2100.0
2022-06-14 11:15:00,327.61,329.38,327.59,328.99,3100.0,327.61,329.38,327.59,328.99,3100.0
2022-06-14 11:20:00,329.41,330.34,328.79,330.31,3700.0,329.41,330.34,328.79,330.31,3700.0
2022-06-14 11:25:00,330.78,331.4,330.57,331.04,2900.0,330.78,331.4,330.57,331.04,2900.0
2022-06-14 11:30:00,330.95,331.38,330.42,331.36,2800.0,330.95,331.38,330.42,331.36,2800.0
2022-06-14 11:35:00,332.27,333.37,332.02,333.17,6501.0,332.27,333.37,332.02,333.17,6501.0
2022-06-14 11:40:00,333.38,333.78,333.14,333.78,5588.0,333.38,333.78,333.14,333.78,5588.0
2022-06-14 11:45:00,333.34,333.75,333.14,333.14,3845.0,333.34,333.75,333.14,333.14,3845.0
2022-06-14 11:50:00,333.19,333.57,333.06,333.34,3084.0,333.19,333.57,333.06,333.34,3084.0
2022-06-14 11:55:00,333.84,334.49,333.58,334.32,5401.0,333.84,334.49,333.58,334.32,5401.0
2022-06-14 12:00:00,333.99,334.31,333.53,334.22,5509.0,333.99,334.31,333.53,334.22,5509.0
2022-06-14 12:05:00,334.23,334.31,333.89,334.08,1930.0,334.23,334.31,333.89,334.08,1930.0
2022-06-14 12:10:00,334.34,335.11,333.84,333.84,6801.0,334.34,335.11,333.84,333.84,6801.0
2022-06-14 12:15:00,333.49,334.26,333.28,334.07,7513.0,333.49,334.26,333.28,334.07,7513.0
2022-06-14 12:20:00,334.17,334.17,333.76,333.76,1321.0,334.17,334.17,333.76,333.76,1321.0
2022-06-14 12:25:00,333.81,334.12,333.59,333.67,2729.0,333.81,334.12,333.59,333.67,2729.0
2022-06-14 12:30:00,333.72,333.77,333.34,333.71,3278.0,333.72,333.77,333.34,333.71,3278.0
2022-06-14 12:35:00,333.19,333.45,332.95,332.95,1700.0,333.19,333.45,332.95,332.95,1700.0
2022-06-14 12:40:00,332.95,333.35,332.95,333.35,400.0,332.95,333.35,332.95,333.35,400.0
2022-06-14 12:45:00,333.1,333.94,333.1,333.77,1738.0,333.1,333.94,333.1,333.77,1738.0
2022-06-14 12:50:00,333.73,333.83,333.51,333.51,1300.0,333.73,333.83,333.51,333.51,1300.0
2022-06-14 12:55:00,333.39,333.6,333.38,333.59,1100.0,333.39,333.6,333.38,333.59,1100.0
2022-06-14 13:00:00,333.75,333.93,332.39,332.39,2641.0,333.75,333.93,332.39,332.39,2641.0
2022-06-14 13:05:00,332.88,334.64,332.88,334.38,4165.0,332.88,334.64,332.88,334.38,4165.0
2022-06-14 13:10:00,334.61,334.61,333.95,334.34,4908.0,334.61,334.61,333.95,334.34,4908.0
2022-06-14 13:15:00,334.38,335.84,334.22,335.41,10438.0,334.38,335.84,334.22,335.41,10438.0
2022-06-14 13:20:00,335.58,335.58,335.12,335.3,900.0,335.58,335.58,335.12,335.3,900.0
2022-06-14 13:25:00,334.87,334.87,334.21,334.22,415.0,334.87,334.87,334.21,334.22,415.0
2022-06-14 13:30:00,333.44,333.88,333.2,333.53,2956.0,333.44,333.88,333.2,333.53,2956.0
2022-06-14 13:35:00,333.45,333.71,333.11,333.68,3058.0,333.45,333.71,333.11,333.68,3058.0
2022-06-14 13:40:00,333.19,333.19,332.94,332.94,2230.0,333.19,333.19,332.94,332.94,2230.0
2022-06-14 13:45:00,332.84,333.37,332.41,332.91,975.0,332.84,333.37,332.41,332.91,975.0
2022-06-14 13:50:00,332.8,332.8,332.47,332.72,800.0,332.8,332.8,332.47,332.72,800.0
2022-06-14 13:55:00,332.42,332.65,332.11,332.11,2787.0,332.42,332.65,332.11,332.11,2787.0
2022-06-14 14:00:00,332.11,332.37,331.86,331.87,828.0,332.11,332.37,331.86,331.87,828.0
2022-06-14 14:05:00,331.64,332.0,331.51,331.96,1909.0,331.64,332.0,331.51,331.96,1909.0
2022-06-14 14:10:00,331.15,331.36,329.67,330.23,5009.0,331.15,331.36,329.67,330.23,5009.0
2022-06-14 14:15:00,330.3,331.43,330.3,331.26,2534.0,330.3,331.43,330.3,331.26,2534.0
2022-06-14 14:20:00,331.2,331.56,330.98,331.21,1200.0,331.2,331.56,330.98,331.21,1200.0
2022-06-14 14:25:00,330.81,331.02,330.65,330.97,951.0,330.81,331.02,330.65,330.97,951.0
2022-06-14 14:30:00,330.97,331.2,330.53,331.2,1546.0,330.97,331.2,330.53,331.2,1546.0
2022-06-14 14:35:00,331.09,331.64,330.93,331.47,1115.0,331.09,331.64,330.93,331.47,1115.0
2022-06-14 14:40:00,330.51,330.53,329.79,329.8,603.0,330.51,330.53,329.79,329.8,603.0
2022-06-14 14:45:00,330.06,330.38,329.68,329.68,900.0,330.06,330.38,329.68,329.68,900.0
2022-06-14 14:50:00,329.47,329.53,329.16,329.16,1377.0,329.47,329.53,329.16,329.16,1377.0
2022-06-14 14:55:00,329.09,329.09,328.42,328.43,2105.0,329.09,329.09,328.42,328.43,2105.0
2022-06-14 15:00:00,328.59,329.07,328.27,329.07,3362.0,328.59,329.07,328.27,329.07,3362.0
2022-06-14 15:05:00,328.98,329.15,328.41,328.43,1800.0,328.98,329.15,328.41,328.43,1800.0
2022-06-14 15:10:00,328.73,328.78,327.54,327.79,2729.0,328.73,328.78,327.54,327.79,2729.0
2022-06-14 15:15:00,327.74,327.9,327.37,327.74,6289.0,327.74,327.9,327.37,327.74,6289.0
2022-06-14 15:20:00,327.75,328.27,327.75,327.77,2310.0,327.75,328.27,327.75,327.77,2310.0
2022-06-14 15:25:00,327.44,329.41,327.44,329.22,4251.0,327.44,329.41,327.44,329.22,4251.0
2022-06-14 15:30:00,329.16,329.9,329.02,329.07,8820.0,329.16,329.9,329.02,329.07,8820.0
2022-06-14 15:35:00,329.07,329.87,327.74,329.87,5500.0,329.07,329.87,327.74,329.87,5500.0
2022-06-14 15:40:00,329.75,330.81,329.72,330.23,2365.0,329.75,330.81,329.72,330.23,2365.0
2022-06-14 15:45:00,329.77,330.96,329.57,330.73,5200.0,329.77,330.96,329.57,330.73,5200.0
2022-06-14 15:50:00,330.75,330.97,328.97,329.16,14390.0,330.75,330.97,328.97,329.16,14390.0
2022-06-14 15:55:00,329.31,329.55,328.75,329.1,21997.0,329.31,329.55,328.75,329.1,21997.0
2022-06-15 09:30:00,333.45,336.34,332.21,336.34,10006.0,333.45,336.34,332.21,336.34,10006.0
2022-06-15 09:35:00,335.92,337.41,334.5,335.1,4925.0,335.92,337.41,334.5,335.1,4925.0
2022-06-15 09:40:00,335.88,337.31,335.28,336.34,4634.0,335.88,337.31,335.28,336.34,4634.0
2022-06-15 09:45:00,336.48,337.34,336.34,337.18,1422.0,336.48,337.34,336.34,337.18,1422.0
2022-06-15 09:50:00,337.03,337.14,334.83,334.83,3407.0,337.03,337.14,334.83,334.83,3407.0
2022-06-15 09:55:00,334.57,336.16,334.46,334.62,1800.0,334.57,336.16,334.46,334.62,1800.0
2022-06-15 10:00:00,334.37,335.34,334.37,335.27,4068.0,334.37,335.34,334.37,335.27,4068.0
2022-06-15 10:05:00,334.91,334.97,334.07,334.25,2255.0,334.91,334.97,334.07,334.25,2255.0
2022-06-15 10:10:00,334.15,334.15,333.41,333.41,1500.0,334.15,334.15,333.41,333.41,1500.0
2022-06-15 10:15:00,333.39,333.76,332.21,332.67,2830.0,333.39,333.76,332.21,332.67,2830.0
2022-06-15 10:20:00,331.95,332.35,331.61,331.88,3020.0,331.95,332.35,331.61,331.88,3020.0
2022-06-15 10:25:00,331.99,333.11,331.99,332.83,1900.0,331.99,333.11,331.99,332.83,1900.0
2022-06-15 10:30:00,332.59,332.59,331.82,331.99,2686.0,332.59,332.59,331.82,331.99,2686.0
2022-06-15 10:35:00,332.18,332.75,332.18,332.5,1000.0,332.18,332.75,332.18,332.5,1000.0
2022-06-15 10:40:00,332.54,333.39,332.09,332.09,4701.0,332.54,333.39,332.09,332.09,4701.0
2022-06-15 10:45:00,332.0,332.34,331.77,332.34,3243.0,332.0,332.34,331.77,332.34,3243.0
2022-06-15 10:50:00,332.23,332.23,330.62,330.91,2006.0,332.23,332.23,330.62,330.91,2006.0
2022-06-15 10:55:00,330.91,331.67,330.9,331.23,2205.0,330.91,331.67,330.9,331.23,2205.0
2022-06-15 11:00:00,331.52,331.79,331.36,331.56,1714.0,331.52,331.79,331.36,331.56,1714.0
2022-06-15 11:05:00,331.52,332.03,331.19,331.37,4429.0,331.52,332.03,331.19,331.37,4429.0
2022-06-15 11:10:00,331.74,331.74,330.98,331.32,2018.0,331.74,331.74,330.98,331.32,2018.0
2022-06-15 11:15:00,331.0,331.57,330.86,331.18,3469.0,331.0,331.57,330.86,331.18,3469.0
2022-06-15 11:20:00,331.0,331.38,330.77,331.38,3100.0,331.0,331.38,330.77,331.38,3100.0
2022-06-15 11:25:00,331.47,331.72,331.27,331.58,1900.0,331.47,331.72,331.27,331.58,1900.0
2022-06-15 11:30:00,331.28,331.35,330.92,331.13,1236.0,331.28,331.35,330.92,331.13,1236.0
2022-06-15 11:35:00,331.08,331.18,331.08,331.18,400.0,331.08,331.18,331.08,331.18,400.0
2022-06-15 11:40:00,331.07,331.3,330.85,330.93,1044.0,331.07,331.3,330.85,330.93,1044.0
2022-06-15 11:45:00,330.8,330.9,330.47,330.58,2165.0,330.8,330.9,330.47,330.58,2165.0
2022-06-15 11:50:00,330.49,330.63,330.22,330.63,989.0,330.49,330.63,330.22,330.63,989.0
2022-06-15 11:55:00,330.56,331.13,330.52,331.09,1273.0,330.56,331.13,330.52,331.09,1273.0
2022-06-15 12:00:00,331.16,331.46,331.13,331.2,1086.0,331.16,331.46,331.13,331.2,1086.0
2022-06-15 12:05:00,330.78,330.78,330.22,330.27,800.0,330.78,330.78,330.22,330.27,800.0
2022-06-15 12:10:00,330.39,330.59,330.28,330.59,2101.0,330.39,330.59,330.28,330.59,2101.0
2022-06-15 12:15:00,330.74,330.88,330.06,330.06,4300.0,330.74,330.88,330.06,330.06,4300.0
2022-06-15 12:20:00,330.03,330.08,329.7,329.8,7007.0,330.03,330.08,329.7,329.8,7007.0
2022-06-15 12:25:00,329.62,330.8,329.48,330.61,7393.0,329.62,330.8,329.48,330.61,7393.0
2022-06-15 12:30:00,330.68,330.79,329.82,330.02,2667.0,330.68,330.79,329.82,330.02,2667.0
2022-06-15 12:35:00,330.0,330.03,329.16,329.16,2850.0,330.0,330.03,329.16,329.16,2850.0
2022-06-15 12:40:00,329.51,329.56,329.09,329.33,2000.0,329.51,329.56,329.09,329.33,2000.0
2022-06-15 12:45:00,329.39,329.75,329.19,329.21,3459.0,329.39,329.75,329.19,329.21,3459.0
2022-06-15 12:50:00,329.03,329.18,328.19,328.19,2100.0,329.03,329.18,328.19,328.19,2100.0
2022-06-15 12:55:00,328.42,328.51,327.88,328.1,3544.0,328.42,328.51,327.88,328.1,3544.0
2022-06-15 13:00:00,328.34,329.0,328.34,328.91,1526.0,328.34,329.0,328.34,328.91,1526.0
2022-06-15 13:05:00,329.15,329.15,328.45,328.46,1104.0,329.15,329.15,328.45,328.46,1104.0
2022-06-15 13:10:00,328.73,328.83,328.57,328.57,1400.0,328.73,328.83,328.57,328.57,1400.0
2022-06-15 13:15:00,328.62,328.62,328.03,328.08,2000.0,328.62,328.62,328.03,328.08,2000.0
2022-06-15 13:20:00,327.92,328.11,327.68,327.95,2495.0,327.92,328.11,327.68,327.95,2495.0
2022-06-15 13:25:00,328.22,328.69,328.06,328.47,1400.0,328.22,328.69,328.06,328.47,1400.0
2022-06-15 13:30:00,328.41,328.76,328.3,328.53,900.0,328.41,328.76,328.3,328.53,900.0
2022-06-15 13:35:00,328.48,329.33,328.48,329.32,1700.0,328.48,329.33,328.48,329.32,1700.0
2022-06-15 13:40:00,329.35,329.35,329.09,329.21,1239.0,329.35,329.35,329.09,329.21,1239.0
2022-06-15 13:45:00,329.23,329.65,328.92,329.21,3067.0,329.23,329.65,328.92,329.21,3067.0
2022-06-15 13:50:00,329.15,330.42,328.68,330.38,1694.0,329.15,330.42,328.68,330.38,1694.0
2022-06-15 13:55:00,330.16,331.52,330.14,331.52,2320.0,330.16,331.52,330.14,331.52,2320.0
2022-06-15 14:00:00,330.07,330.66,327.4,327.65,3158.0,330.07,330.66,327.4,327.65,3158.0
2022-06-15 14:05:00,328.41,329.12,326.69,328.49,5806.0,328.41,329.12,326.69,328.49,5806.0
2022-06-15 14:10:00,328.19,329.02,327.83,329.02,1090.0,328.19,329.02,327.83,329.02,1090.0
2022-06-15 14:15:00,329.04,330.1,329.04,330.09,600.0,329.04,330.1,329.04,330.09,600.0
2022-06-15 14:20:00,330.74,330.74,328.27,328.27,1000.0,330.74,330.74,328.27,328.27,1000.0
2022-06-15 14:25:00,328.43,328.75,328.17,328.45,1350.0,328.43,328.75,328.17,328.45,1350.0
2022-06-15 14:30:00,327.78,328.28,325.77,326.96,6087.0,327.78,328.28,325.77,326.96,6087.0
2022-06-15 14:35:00,326.27,331.4,326.0,330.96,7007.0,326.27,331.4,326.0,330.96,7007.0
2022-06-15 14:40:00,331.0,335.84,330.86,335.19,4661.0,331.0,335.84,330.86,335.19,4661.0
2022-06-15 14:45:00,335.95,337.37,334.84,334.84,3157.0,335.95,337.37,334.84,334.84,3157.0
2022-06-15 14:50:00,335.54,335.98,332.35,332.39,3332.0,335.54,335.98,332.35,332.39,3332.0
2022-06-15 14:55:00,333.0,333.21,331.82,332.32,3318.0,333.0,333.21,331.82,332.32,3318.0
2022-06-15 15:00:00,332.24,334.08,332.24,333.47,3400.0,332.24,334.08,332.24,333.47,3400.0
2022-06-15 15:05:00,333.33,334.06,332.6,333.24,2937.0,333.33,334.06,332.6,333.24,2937.0
2022-06-15 15:10:00,333.41,333.66,331.88,332.38,4700.0,333.41,333.66,331.88,332.38,4700.0
2022-06-15 15:15:00,331.93,332.75,331.92,332.58,3168.0,331.93,332.75,331.92,332.58,3168.0
2022-06-15 15:20:00,333.45,335.51,333.33,335.51,2900.0,333.45,335.51,333.33,335.51,2900.0
2022-06-15 15:25:00,335.26,336.81,335.01,336.79,3212.0,335.26,336.81,335.01,336.79,3212.0
2022-06-15 15:30:00,337.62,339.06,337.02,338.77,3788.0,337.62,339.06,337.02,338.77,3788.0
2022-06-15 15:35:00,338.82,338.99,336.74,336.74,2243.0,338.82,338.99,336.74,336.74,2243.0
2022-06-15 15:40:00,335.39,335.53,333.62,333.62,11306.0,335.39,335.53,333.62,333.62,11306.0
2022-06-15 15:45:00,333.62,334.57,333.37,334.3,16567.0,333.62,334.57,333.37,334.3,16567.0
2022-06-15 15:50:00,334.96,334.96,333.02,333.21,14512.0,334.96,334.96,333.02,333.21,14512.0
2022-06-15 15:55:00,333.79,334.04,333.38,334.01,15088.0,333.79,334.04,333.38,334.01,15088.0
2022-06-16 09:30:00,326.34,327.39,324.36,325.78,6675.0,326.34,327.39,324.36,325.78,6675.0
2022-06-16 09:35:00,325.16,326.6,324.0,324.0,6251.0,325.16,326.6,324.0,324.0,6251.0
2022-06-16 09:40:00,324.0,324.86,323.25,324.74,6401.0,324.0,324.86,323.25,324.74,6401.0
2022-06-16 09:45:00,324.93,325.52,324.08,324.16,5126.0,324.93,325.52,324.08,324.16,5126.0
2022-06-16 09:50:00,323.49,323.49,322.5,322.67,1500.0,323.49,323.49,322.5,322.67,1500.0
2022-06-16 09:55:00,322.66,322.74,321.33,321.43,13024.0,322.66,322.74,321.33,321.43,13024.0
2022-06-16 10:00:00,321.04,321.04,319.3,319.84,10719.0,321.04,321.04,319.3,319.84,10719.0
2022-06-16 10:05:00,319.74,320.0,318.59,319.21,4014.0,319.74,320.0,318.59,319.21,4014.0
2022-06-16 10:10:00,319.13,321.12,318.5,320.5,20672.0,319.13,321.12,318.5,320.5,20672.0
2022-06-16 10:15:00,320.41,321.69,320.33,321.0,11600.0,320.41,321.69,320.33,321.0,11600.0
2022-06-16 10:20:00,320.77,321.24,320.21,320.72,8738.0,320.77,321.24,320.21,320.72,8738.0
2022-06-16 10:25:00,320.32,320.71,319.19,319.79,15196.0,320.32,320.71,319.19,319.79,15196.0
2022-06-16 10:30:00,319.77,321.08,319.48,320.96,2714.0,319.77,321.08,319.48,320.96,2714.0
2022-06-16 10:35:00,320.9,322.18,320.9,321.47,4674.0,320.9,322.18,320.9,321.47,4674.0
2022-06-16 10:40:00,320.75,320.75,320.05,320.05,4550.0,320.75,320.75,320.05,320.05,4550.0
2022-06-16 10:45:00,319.95,320.0,318.92,319.09,4693.0,319.95,320.0,318.92,319.09,4693.0
2022-06-16 10:50:00,318.51,319.61,318.51,319.51,13562.0,318.51,319.61,318.51,319.51,13562.0
2022-06-16 10:55:00,319.93,321.38,319.93,320.86,9657.0,319.93,321.38,319.93,320.86,9657.0
2022-06-16 11:00:00,320.82,321.47,320.82,321.3,2800.0,320.82,321.47,320.82,321.3,2800.0
2022-06-16 11:05:00,321.32,321.7,320.74,321.41,2859.0,321.32,321.7,320.74,321.41,2859.0
2022-06-16 11:10:00,322.7,323.18,322.56,322.85,1800.0,322.7,323.18,322.56,322.85,1800.0
2022-06-16 11:15:00,323.37,323.68,323.26,323.27,500.0,323.37,323.68,323.26,323.27,500.0
2022-06-16 11:20:00,323.46,324.02,322.99,324.02,1258.0,323.46,324.02,322.99,324.02,1258.0
2022-06-16 11:25:00,324.4,324.79,324.0,324.38,2000.0,324.4,324.79,324.0,324.38,2000.0
2022-06-16 11:30:00,323.44,323.44,322.71,323.02,600.0,323.44,323.44,322.71,323.02,600.0
2022-06-16 11:35:00,322.91,323.59,322.71,323.49,2655.0,322.91,323.59,322.71,323.49,2655.0
2022-06-16 11:40:00,323.77,323.77,322.15,322.56,1402.0,323.77,323.77,322.15,322.56,1402.0
2022-06-16 11:45:00,322.41,322.68,322.25,322.67,900.0,322.41,322.68,322.25,322.67,900.0
2022-06-16 11:50:00,322.55,322.55,321.97,322.3,600.0,322.55,322.55,321.97,322.3,600.0
2022-06-16 11:55:00,322.29,322.94,322.29,322.94,517.0,322.29,322.94,322.29,322.94,517.0
2022-06-16 12:00:00,323.32,323.32,322.63,322.74,1440.0,323.32,323.32,322.63,322.74,1440.0
2022-06-16 12:05:00,323.07,323.52,322.93,323.03,1500.0,323.07,323.52,322.93,323.03,1500.0
2022-06-16 12:10:00,323.13,324.17,323.08,323.46,2500.0,323.13,324.17,323.08,323.46,2500.0
2022-06-16 12:15:00,323.42,324.3,323.36,324.08,1641.0,323.42,324.3,323.36,324.08,1641.0
2022-06-16 12:20:00,324.07,324.65,323.86,324.56,1131.0,324.07,324.65,323.86,324.56,1131.0
2022-06-16 12:25:00,325.0,325.66,325.0,325.63,2920.0,325.0,325.66,325.0,325.63,2920.0
2022-06-16 12:30:00,325.63,325.63,324.44,325.31,1250.0,325.63,325.63,324.44,325.31,1250.0
2022-06-16 12:35:00,324.97,325.17,324.35,324.71,1358.0,324.97,325.17,324.35,324.71,1358.0
2022-06-16 12:40:00,325.16,326.22,324.9,325.79,1782.0,325.16,326.22,324.9,325.79,1782.0
2022-06-16 12:45:00,326.15,326.52,325.81,326.52,600.0,326.15,326.52,325.81,326.52,600.0
2022-06-16 12:50:00,326.54,326.61,325.91,326.31,1400.0,326.54,326.61,325.91,326.31,1400.0
2022-06-16 12:55:00,326.17,326.17,325.05,325.63,1706.0,326.17,326.17,325.05,325.63,1706.0
2022-06-16 13:00:00,325.94,326.14,324.74,324.74,1600.0,325.94,326.14,324.74,324.74,1600.0
2022-06-16 13:05:00,325.07,326.06,325.01,326.05,1800.0,325.07,326.06,325.01,326.05,1800.0
2022-06-16 13:10:00,325.35,325.62,325.1,325.39,1200.0,325.35,325.62,325.1,325.39,1200.0
2022-06-16 13:15:00,325.46,325.69,325.32,325.37,1150.0,325.46,325.69,325.32,325.37,1150.0
2022-06-16 13:20:00,325.14,325.6,325.14,325.32,907.0,325.14,325.6,325.14,325.32,907.0
2022-06-16 13:25:00,325.58,327.4,325.53,327.06,3205.0,325.58,327.4,325.53,327.06,3205.0
2022-06-16 13:30:00,326.93,327.11,326.45,326.63,2400.0,326.93,327.11,326.45,326.63,2400.0
2022-06-16 13:35:00,326.68,326.87,326.0,326.87,4050.0,326.68,326.87,326.0,326.87,4050.0
2022-06-16 13:40:00,326.75,326.83,325.86,325.86,3864.0,326.75,326.83,325.86,325.86,3864.0
2022-06-16 13:45:00,325.34,325.55,325.14,325.24,1222.0,325.34,325.55,325.14,325.24,1222.0
2022-06-16 13:50:00,325.48,325.99,325.0,325.89,3808.0,325.48,325.99,325.0,325.89,3808.0
2022-06-16 13:55:00,325.92,327.13,325.79,326.14,6508.0,325.92,327.13,325.79,326.14,6508.0
2022-06-16 14:00:00,326.01,326.56,325.72,326.44,3823.0,326.01,326.56,325.72,326.44,3823.0
2022-06-16 14:05:00,326.34,326.63,325.66,326.17,3750.0,326.34,326.63,325.66,326.17,3750.0
2022-06-16 14:10:00,326.37,326.49,325.99,325.99,800.0,326.37,326.49,325.99,325.99,800.0
2022-06-16 14:15:00,326.18,326.26,325.95,326.25,2448.0,326.18,326.26,325.95,326.25,2448.0
2022-06-16 14:20:00,326.48,326.51,325.93,325.95,2125.0,326.48,326.51,325.93,325.95,2125.0
2022-06-16 14:25:00,326.1,326.65,326.09,326.1,1616.0,326.1,326.65,326.09,326.1,1616.0
2022-06-16 14:30:00,326.2,326.28,325.85,326.19,1708.0,326.2,326.28,325.85,326.19,1708.0
2022-06-16 14:35:00,326.22,326.89,326.12,326.71,2000.0,326.22,326.89,326.12,326.71,2000.0
2022-06-16 14:40:00,327.01,327.26,326.75,327.05,2000.0,327.01,327.26,326.75,327.05,2000.0
2022-06-16 14:45:00,327.9,327.9,326.7,326.7,2534.0,327.9,327.9,326.7,326.7,2534.0
2022-06-16 14:50:00,326.71,326.72,325.49,325.74,7239.0,326.71,326.72,325.49,325.74,7239.0
2022-06-16 14:55:00,325.61,326.63,325.61,326.63,2099.0,325.61,326.63,325.61,326.63,2099.0
2022-06-16 15:00:00,326.56,328.37,326.56,328.05,8130.0,326.56,328.37,326.56,328.05,8130.0
2022-06-16 15:05:00,327.94,328.17,327.22,328.17,3282.0,327.94,328.17,327.22,328.17,3282.0
2022-06-16 15:10:00,328.91,329.15,327.43,327.7,2520.0,328.91,329.15,327.43,327.7,2520.0
2022-06-16 15:15:00,327.63,327.94,327.26,327.94,2300.0,327.63,327.94,327.26,327.94,2300.0
2022-06-16 15:20:00,328.05,328.31,327.53,328.21,4763.0,328.05,328.31,327.53,328.21,4763.0
2022-06-16 15:25:00,328.1,328.62,327.74,327.74,4322.0,328.1,328.62,327.74,327.74,4322.0
2022-06-16 15:30:00,327.59,328.03,326.71,326.71,2821.0,327.59,328.03,326.71,326.71,2821.0
2022-06-16 15:35:00,326.39,326.99,326.39,326.99,4796.0,326.39,326.99,326.39,326.99,4796.0
2022-06-16 15:40:00,327.01,327.37,325.92,326.0,5624.0,327.01,327.37,325.92,326.0,5624.0
2022-06-16 15:45:00,325.95,326.23,324.73,324.85,13068.0,325.95,326.23,324.73,324.85,13068.0
2022-06-16 15:50:00,324.98,326.71,324.98,325.92,17040.0,324.98,326.71,324.98,325.92,17040.0
2022-06-16 15:55:00,325.9,327.69,325.68,327.65,32274.0,325.9,327.69,325.68,327.65,32274.0
2022-06-17 09:30:00,332.33,333.81,329.42,333.36,108252.0,332.33,333.81,329.42,333.36,108252.0
2022-06-17 09:35:00,333.58,334.5,333.48,333.88,1054.0,333.58,334.5,333.48,333.88,1054.0
2022-06-17 09:40:00,333.83,336.31,333.83,334.88,3076.0,333.83,336.31,333.83,334.88,3076.0
2022-06-17 09:45:00,334.52,335.18,333.59,333.59,2822.0,334.52,335.18,333.59,333.59,2822.0
2022-06-17 09:50:00,335.04,335.47,334.51,335.35,800.0,335.04,335.47,334.51,335.35,800.0
2022-06-17 09:55:00,335.31,335.69,333.27,334.46,2848.0,335.31,335.69,333.27,334.46,2848.0
2022-06-17 10:00:00,334.52,334.52,331.97,332.04,1464.0,334.52,334.52,331.97,332.04,1464.0
2022-06-17 10:05:00,331.95,332.69,330.73,330.73,2100.0,331.95,332.69,330.73,330.73,2100.0
2022-06-17 10:10:00,330.94,331.62,330.52,330.52,1100.0,330.94,331.62,330.52,330.52,1100.0
2022-06-17 10:15:00,330.83,330.83,329.86,329.88,1200.0,330.83,330.83,329.86,329.88,1200.0
2022-06-17 10:20:00,329.57,329.57,328.61,329.42,1200.0,329.57,329.57,328.61,329.42,1200.0
2022-06-17 10:25:00,329.17,330.08,329.15,329.77,1651.0,329.17,330.08,329.15,329.77,1651.0
2022-06-17 10:30:00,329.83,330.33,329.61,329.97,910.0,329.83,330.33,329.61,329.97,910.0
2022-06-17 10:35:00,329.13,330.63,328.74,330.48,1486.0,329.13,330.63,328.74,330.48,1486.0
2022-06-17 10:40:00,329.79,330.92,329.79,330.85,1200.0,329.79,330.92,329.79,330.85,1200.0
2022-06-17 10:45:00,330.83,330.95,329.47,329.65,1903.0,330.83,330.95,329.47,329.65,1903.0
2022-06-17 10:50:00,330.35,330.48,330.31,330.34,559.0,330.35,330.48,330.31,330.34,559.0
2022-06-17 10:55:00,330.77,330.9,330.34,330.43,1500.0,330.77,330.9,330.34,330.43,1500.0
2022-06-17 11:00:00,329.26,331.56,329.21,331.56,1708.0,329.26,331.56,329.21,331.56,1708.0
2022-06-17 11:05:00,331.09,332.3,331.09,332.3,1600.0,331.09,332.3,331.09,332.3,1600.0
2022-06-17 11:10:00,332.23,332.28,331.85,331.85,1366.0,332.23,332.28,331.85,331.85,1366.0
2022-06-17 11:15:00,331.59,332.93,331.35,332.93,2820.0,331.59,332.93,331.35,332.93,2820.0
2022-06-17 11:20:00,333.15,333.15,331.58,331.65,1422.0,333.15,333.15,331.58,331.65,1422.0
2022-06-17 11:25:00,331.12,333.12,331.09,333.12,5373.0,331.12,333.12,331.09,333.12,5373.0
2022-06-17 11:30:00,333.05,333.67,332.32,332.32,2767.0,333.05,333.67,332.32,332.32,2767.0
2022-06-17 11:35:00,332.09,332.35,331.8,331.8,1204.0,332.09,332.35,331.8,331.8,1204.0
2022-06-17 11:40:00,332.02,332.19,331.73,331.73,900.0,332.02,332.19,331.73,331.73,900.0
2022-06-17 11:45:00,331.19,331.99,331.01,331.99,1461.0,331.19,331.99,331.01,331.99,1461.0
2022-06-17 11:50:00,331.68,331.68,330.04,330.3,4534.0,331.68,331.68,330.04,330.3,4534.0
2022-06-17 11:55:00,330.26,330.61,330.26,330.48,1900.0,330.26,330.61,330.26,330.48,1900.0
2022-06-17 12:00:00,329.78,329.82,329.14,329.67,1200.0,329.78,329.82,329.14,329.67,1200.0
2022-06-17 12:05:00,329.54,330.08,329.1,329.34,3466.0,329.54,330.08,329.1,329.34,3466.0
2022-06-17 12:10:00,329.35,329.8,329.26,329.8,800.0,329.35,329.8,329.26,329.8,800.0
2022-06-17 12:15:00,330.05,330.37,329.45,329.45,2371.0,330.05,330.37,329.45,329.45,2371.0
2022-06-17 12:20:00,329.47,329.73,329.02,329.7,3100.0,329.47,329.73,329.02,329.7,3100.0
2022-06-17 12:25:00,329.8,329.8,328.84,329.0,2710.0,329.8,329.8,328.84,329.0,2710.0
2022-06-17 12:30:00,329.11,329.12,328.29,328.82,2523.0,329.11,329.12,328.29,328.82,2523.0
2022-06-17 12:35:00,328.74,329.87,328.58,329.83,2800.0,328.74,329.87,328.58,329.83,2800.0
2022-06-17 12:40:00,329.62,330.28,329.51,329.61,2128.0,329.62,330.28,329.51,329.61,2128.0
2022-06-17 12:45:00,330.03,330.77,330.0,330.66,1700.0,330.03,330.77,330.0,330.66,1700.0
2022-06-17 12:50:00,330.32,330.32,329.5,329.92,1700.0,330.32,330.32,329.5,329.92,1700.0
2022-06-17 12:55:00,330.55,331.02,330.55,331.02,408.0,330.55,331.02,330.55,331.02,408.0
2022-06-17 13:00:00,330.66,331.48,330.61,331.48,2506.0,330.66,331.48,330.61,331.48,2506.0
2022-06-17 13:05:00,331.65,332.78,331.6,332.78,2454.0,331.65,332.78,331.6,332.78,2454.0
2022-06-17 13:10:00,332.58,334.15,332.58,333.11,2048.0,332.58,334.15,332.58,333.11,2048.0
2022-06-17 13:15:00,333.22,333.34,332.8,332.97,2434.0,333.22,333.34,332.8,332.97,2434.0
2022-06-17 13:20:00,332.67,333.03,332.46,333.03,2711.0,332.67,333.03,332.46,333.03,2711.0
2022-06-17 13:25:00,333.0,333.0,332.15,332.15,700.0,333.0,333.0,332.15,332.15,700.0
2022-06-17 13:30:00,331.94,332.23,331.61,332.23,1000.0,331.94,332.23,331.61,332.23,1000.0
2022-06-17 13:35:00,332.14,332.59,332.03,332.05,2700.0,332.14,332.59,332.03,332.05,2700.0
2022-06-17 13:40:00,332.24,332.71,332.08,332.11,2275.0,332.24,332.71,332.08,332.11,2275.0
2022-06-17 13:45:00,331.73,332.13,330.48,331.1,1700.0,331.73,332.13,330.48,331.1,1700.0
2022-06-17 13:50:00,331.23,331.41,331.23,331.31,400.0,331.23,331.41,331.23,331.31,400.0
2022-06-17 13:55:00,331.27,331.65,330.66,330.66,1100.0,331.27,331.65,330.66,330.66,1100.0
2022-06-17 14:00:00,331.07,331.54,330.6,330.93,4698.0,331.07,331.54,330.6,330.93,4698.0
2022-06-17 14:05:00,330.95,331.01,330.37,330.38,1536.0,330.95,331.01,330.37,330.38,1536.0
2022-06-17 14:10:00,330.41,330.54,330.09,330.54,2134.0,330.41,330.54,330.09,330.54,2134.0
2022-06-17 14:15:00,330.35,331.75,329.94,331.75,7570.0,330.35,331.75,329.94,331.75,7570.0
2022-06-17 14:20:00,331.76,332.59,331.62,332.4,2400.0,331.76,332.59,331.62,332.4,2400.0
2022-06-17 14:25:00,332.21,332.74,332.17,332.17,2101.0,332.21,332.74,332.17,332.17,2101.0
2022-06-17 14:30:00,332.1,332.24,331.52,331.82,7808.0,332.1,332.24,331.52,331.82,7808.0
2022-06-17 14:35:00,332.07,333.39,332.07,333.39,1000.0,332.07,333.39,332.07,333.39,1000.0
2022-06-17 14:40:00,334.21,334.31,333.46,333.46,1184.0,334.21,334.31,333.46,333.46,1184.0
2022-06-17 14:45:00,333.27,333.37,332.86,332.91,1900.0,333.27,333.37,332.86,332.91,1900.0
2022-06-17 14:50:00,332.85,332.87,332.22,332.66,2881.0,332.85,332.87,332.22,332.66,2881.0
2022-06-17 14:55:00,332.87,333.09,332.73,332.89,2670.0,332.87,333.09,332.73,332.89,2670.0
2022-06-17 15:00:00,333.03,333.26,332.5,332.88,2412.0,333.03,333.26,332.5,332.88,2412.0
2022-06-17 15:05:00,332.71,332.8,332.33,332.42,1377.0,332.71,332.8,332.33,332.42,1377.0
2022-06-17 15:10:00,332.33,332.33,330.82,331.14,1668.0,332.33,332.33,330.82,331.14,1668.0
2022-06-17 15:15:00,331.02,332.14,330.95,332.07,4733.0,331.02,332.14,330.95,332.07,4733.0
2022-06-17 15:20:00,332.41,333.64,332.4,333.6,1430.0,332.41,333.64,332.4,333.6,1430.0
2022-06-17 15:25:00,333.61,334.02,333.23,333.27,2839.0,333.61,334.02,333.23,333.27,2839.0
2022-06-17 15:30:00,333.28,333.28,331.76,332.37,5113.0,333.28,333.28,331.76,332.37,5113.0
2022-06-17 15:35:00,332.6,332.63,331.92,332.25,4523.0,332.6,332.63,331.92,332.25,4523.0
2022-06-17 15:40:00,332.17,332.37,330.06,330.24,6896.0,332.17,332.37,330.06,330.24,6896.0
2022-06-17 15:45:00,329.94,330.52,329.52,330.16,6309.0,329.94,330.52,329.52,330.16,6309.0
2022-06-17 15:50:00,330.16,331.0,327.46,327.84,49758.0,330.16,331.0,327.46,327.84,49758.0
2022-06-17 15:55:00,327.5,328.67,327.38,327.65,107751.0,327.5,328.67,327.38,327.65,107751.0
2022-06-21 09:30:00,331.26,333.58,329.67,329.67,10017.0,331.26,333.58,329.67,329.67,10017.0
2022-06-21 09:35:00,330.39,332.6,330.39,331.37,2082.0,330.39,332.6,330.39,331.37,2082.0
2022-06-21 09:40:00,332.21,334.16,332.21,334.05,900.0,332.21,334.16,332.21,334.05,900.0
2022-06-21 09:45:00,333.96,333.96,331.99,332.0,2684.0,333.96,333.96,331.99,332.0,2684.0
2022-06-21 09:50:00,331.64,332.84,331.35,331.76,1589.0,331.64,332.84,331.35,331.76,1589.0
2022-06-21 09:55:00,331.69,333.22,331.49,333.22,3955.0,331.69,333.22,331.49,333.22,3955.0
2022-06-21 10:00:00,333.26,333.4,330.75,331.09,4756.0,333.26,333.4,330.75,331.09,4756.0
2022-06-21 10:05:00,331.62,331.62,330.59,331.0,1319.0,331.62,331.62,330.59,331.0,1319.0
2022-06-21 10:10:00,330.86,331.56,330.86,331.56,500.0,330.86,331.56,330.86,331.56,500.0
2022-06-21 10:15:00,331.13,331.29,330.96,330.96,1800.0,331.13,331.29,330.96,330.96,1800.0
2022-06-21 10:20:00,330.38,330.89,330.37,330.61,4190.0,330.38,330.89,330.37,330.61,4190.0
2022-06-21 10:25:00,330.86,331.32,330.6,331.19,1520.0,330.86,331.32,330.6,331.19,1520.0
2022-06-21 10:30:00,332.06,332.18,331.75,331.84,985.0,332.06,332.18,331.75,331.84,985.0
2022-06-21 10:35:00,331.88,331.88,331.39,331.4,569.0,331.88,331.88,331.39,331.4,569.0
2022-06-21 10:40:00,331.37,331.37,330.78,330.78,1000.0,331.37,331.37,330.78,330.78,1000.0
2022-06-21 10:45:00,330.79,331.88,330.76,331.69,2165.0,330.79,331.88,330.76,331.69,2165.0
2022-06-21 10:50:00,332.11,332.46,332.11,332.42,1226.0,332.11,332.46,332.11,332.42,1226.0
2022-06-21 10:55:00,333.04,333.96,333.04,333.72,1669.0,333.04,333.96,333.04,333.72,1669.0
2022-06-21 11:00:00,333.94,333.94,332.72,332.73,1100.0,333.94,333.94,332.72,332.73,1100.0
2022-06-21 11:05:00,332.12,332.54,332.12,332.24,500.0,332.12,332.54,332.12,332.24,500.0
2022-06-21 11:10:00,332.32,332.54,332.03,332.3,1300.0,332.32,332.54,332.03,332.3,1300.0
2022-06-21 11:15:00,332.5,332.5,331.53,331.97,1773.0,332.5,332.5,331.53,331.97,1773.0
2022-06-21 11:20:00,331.55,331.55,331.13,331.13,944.0,331.55,331.55,331.13,331.13,944.0
2022-06-21 11:25:00,331.62,331.72,331.62,331.72,235.0,331.62,331.72,331.62,331.72,235.0
2022-06-21 11:30:00,332.6,332.74,332.19,332.74,1636.0,332.6,332.74,332.19,332.74,1636.0
2022-06-21 11:35:00,332.84,333.01,332.7,332.7,1481.0,332.84,333.01,332.7,332.7,1481.0
2022-06-21 11:40:00,332.98,333.58,332.9,333.3,2843.0,332.98,333.58,332.9,333.3,2843.0
2022-06-21 11:45:00,333.28,334.03,333.11,333.99,9738.0,333.28,334.03,333.11,333.99,9738.0
2022-06-21 11:50:00,334.28,334.84,333.84,334.25,4575.0,334.28,334.84,333.84,334.25,4575.0
2022-06-21 11:55:00,334.44,334.61,334.21,334.3,2272.0,334.44,334.61,334.21,334.3,2272.0
2022-06-21 12:00:00,334.53,334.79,334.18,334.35,1004.0,334.53,334.79,334.18,334.35,1004.0
2022-06-21 12:05:00,334.09,334.09,333.56,333.6,1100.0,334.09,334.09,333.56,333.6,1100.0
2022-06-21 12:10:00,333.46,333.46,332.74,333.42,2200.0,333.46,333.46,332.74,333.42,2200.0
2022-06-21 12:15:00,333.38,333.38,332.49,332.49,709.0,333.38,333.38,332.49,332.49,709.0
2022-06-21 12:20:00,332.3,332.66,332.3,332.43,5924.0,332.3,332.66,332.3,332.43,5924.0
2022-06-21 12:25:00,332.3,332.47,332.29,332.34,800.0,332.3,332.47,332.29,332.34,800.0
2022-06-21 12:30:00,332.29,332.33,331.95,332.03,1000.0,332.29,332.33,331.95,332.03,1000.0
2022-06-21 12:35:00,331.77,332.4,331.72,332.4,1499.0,331.77,332.4,331.72,332.4,1499.0
2022-06-21 12:40:00,332.03,332.21,331.94,331.95,700.0,332.03,332.21,331.94,331.95,700.0
2022-06-21 12:45:00,332.06,332.36,331.87,331.87,900.0,332.06,332.36,331.87,331.87,900.0
2022-06-21 12:50:00,332.23,332.67,332.22,332.67,2159.0,332.23,332.67,332.22,332.67,2159.0
2022-06-21 12:55:00,332.74,332.76,331.57,331.57,1100.0,332.74,332.76,331.57,331.57,1100.0
2022-06-21 13:00:00,331.73,331.76,331.28,331.48,1367.0,331.73,331.76,331.28,331.48,1367.0
2022-06-21 13:05:00,331.8,331.8,331.48,331.5,916.0,331.8,331.8,331.48,331.5,916.0
2022-06-21 13:10:00,331.36,331.88,331.34,331.88,971.0,331.36,331.88,331.34,331.88,971.0
2022-06-21 13:15:00,331.61,331.61,331.1,331.1,800.0,331.61,331.61,331.1,331.1,800.0
2022-06-21 13:20:00,331.07,331.08,330.72,331.0,854.0,331.07,331.08,330.72,331.0,854.0
2022-06-21 13:25:00,331.11,331.34,330.93,331.01,900.0,331.11,331.34,330.93,331.01,900.0
2022-06-21 13:30:00,331.13,331.46,331.09,331.21,400.0,331.13,331.46,331.09,331.21,400.0
2022-06-21 13:35:00,331.45,331.45,331.16,331.32,502.0,331.45,331.45,331.16,331.32,502.0
2022-06-21 13:40:00,330.98,331.08,330.87,331.07,900.0,330.98,331.08,330.87,331.07,900.0
2022-06-21 13:45:00,331.1,331.12,330.85,331.03,1200.0,331.1,331.12,330.85,331.03,1200.0
2022-06-21 13:50:00,331.27,331.27,330.91,330.91,1151.0,331.27,331.27,330.91,330.91,1151.0
2022-06-21 13:55:00,330.81,330.81,330.38,330.65,2147.0,330.81,330.81,330.38,330.65,2147.0
2022-06-21 14:00:00,330.46,330.46,329.73,330.13,2016.0,330.46,330.46,329.73,330.13,2016.0
2022-06-21 14:05:00,330.11,330.34,329.65,329.65,1890.0,330.11,330.34,329.65,329.65,1890.0
2022-06-21 14:10:00,329.75,329.88,329.53,329.61,1100.0,329.75,329.88,329.53,329.61,1100.0
2022-06-21 14:15:00,329.88,330.4,329.76,330.21,3718.0,329.88,330.4,329.76,330.21,3718.0
2022-06-21 14:20:00,330.57,330.74,330.23,330.23,909.0,330.57,330.74,330.23,330.23,909.0
2022-06-21 14:25:00,330.08,330.56,330.08,330.49,752.0,330.08,330.56,330.08,330.49,752.0
2022-06-21 14:30:00,330.47,330.69,330.36,330.44,1412.0,330.47,330.69,330.36,330.44,1412.0
2022-06-21 14:35:00,330.21,330.74,330.21,330.34,2118.0,330.21,330.74,330.21,330.34,2118.0
2022-06-21 14:40:00,330.36,331.4,330.36,331.09,1629.0,330.36,331.4,330.36,331.09,1629.0
2022-06-21 14:45:00,331.06,331.12,330.77,330.77,3404.0,331.06,331.12,330.77,330.77,3404.0
2022-06-21 14:50:00,330.91,331.37,330.87,331.07,2300.0,330.91,331.37,330.87,331.07,2300.0
2022-06-21 14:55:00,331.4,331.4,330.73,330.95,2300.0,331.4,331.4,330.73,330.95,2300.0
2022-06-21 15:00:00,330.94,331.49,330.94,331.24,1610.0,330.94,331.49,330.94,331.24,1610.0
2022-06-21 15:05:00,331.45,331.58,331.3,331.58,1700.0,331.45,331.58,331.3,331.58,1700.0
2022-06-21 15:10:00,331.79,332.27,331.79,332.19,1530.0,331.79,332.27,331.79,332.19,1530.0
2022-06-21 15:15:00,332.09,332.51,332.05,332.48,2804.0,332.09,332.51,332.05,332.48,2804.0
2022-06-21 15:20:00,332.43,332.97,332.42,332.83,2057.0,332.43,332.97,332.42,332.83,2057.0
2022-06-21 15:25:00,332.91,332.92,332.55,332.64,4433.0,332.91,332.92,332.55,332.64,4433.0
2022-06-21 15:30:00,332.67,332.67,332.07,332.28,3696.0,332.67,332.67,332.07,332.28,3696.0
2022-06-21 15:35:00,332.14,332.73,331.81,332.5,4526.0,332.14,332.73,331.81,332.5,4526.0
2022-06-21 15:40:00,332.64,332.98,332.61,332.67,4611.0,332.64,332.98,332.61,332.67,4611.0
2022-06-21 15:45:00,332.72,332.8,332.51,332.67,5980.0,332.72,332.8,332.51,332.67,5980.0
2022-06-21 15:50:00,332.82,333.09,332.35,332.75,14255.0,332.82,333.09,332.35,332.75,14255.0
2022-06-21 15:55:00,332.64,332.76,331.61,331.97,18464.0,332.64,332.76,331.61,331.97,18464.0
2022-06-22 09:30:00,330.39,333.96,328.5,329.96,6380.0,330.39,333.96,328.5,329.96,6380.0
2022-06-22 09:35:00,331.91,331.92,331.02,331.5,1490.0,331.91,331.92,331.02,331.5,1490.0
2022-06-22 09:40:00,331.86,332.16,331.4,331.4,700.0,331.86,332.16,331.4,331.4,700.0
2022-06-22 09:45:00,333.09,333.09,329.8,331.35,936.0,333.09,333.09,329.8,331.35,936.0
2022-06-22 09:50:00,331.0,333.43,331.0,333.43,2305.0,331.0,333.43,331.0,333.43,2305.0
2022-06-22 09:55:00,334.84,336.6,334.84,335.98,1970.0,334.84,336.6,334.84,335.98,1970.0
2022-06-22 10:00:00,335.75,335.75,334.89,334.89,834.0,335.75,335.75,334.89,334.89,834.0
2022-06-22 10:05:00,334.07,335.73,334.07,335.66,3591.0,334.07,335.73,334.07,335.66,3591.0
2022-06-22 10:10:00,335.85,335.85,334.42,335.3,2867.0,335.85,335.85,334.42,335.3,2867.0
2022-06-22 10:15:00,335.02,335.31,334.63,335.09,1501.0,335.02,335.31,334.63,335.09,1501.0
2022-06-22 10:20:00,335.1,336.06,334.69,336.05,2600.0,335.1,336.06,334.69,336.05,2600.0
2022-06-22 10:25:00,335.82,336.51,335.67,336.03,2392.0,335.82,336.51,335.67,336.03,2392.0
2022-06-22 10:30:00,335.62,335.69,335.01,335.57,3144.0,335.62,335.69,335.01,335.57,3144.0
2022-06-22 10:35:00,335.56,337.01,335.4,336.73,1799.0,335.56,337.01,335.4,336.73,1799.0
2022-06-22 10:40:00,336.53,336.87,336.28,336.73,1858.0,336.53,336.87,336.28,336.73,1858.0
2022-06-22 10:45:00,336.81,336.81,335.15,335.3,1601.0,336.81,336.81,335.15,335.3,1601.0
2022-06-22 10:50:00,335.75,335.92,335.56,335.92,1536.0,335.75,335.92,335.56,335.92,1536.0
2022-06-22 10:55:00,335.66,336.67,335.66,336.67,1334.0,335.66,336.67,335.66,336.67,1334.0
2022-06-22 11:00:00,336.51,336.55,334.95,335.77,1400.0,336.51,336.55,334.95,335.77,1400.0
2022-06-22 11:05:00,335.5,335.64,334.66,335.15,2696.0,335.5,335.64,334.66,335.15,2696.0
2022-06-22 11:10:00,335.21,335.21,334.55,335.09,1400.0,335.21,335.21,334.55,335.09,1400.0
2022-06-22 11:15:00,334.88,335.78,334.88,335.74,2263.0,334.88,335.78,334.88,335.74,2263.0
2022-06-22 11:20:00,335.34,336.25,335.19,336.25,1500.0,335.34,336.25,335.19,336.25,1500.0
2022-06-22 11:25:00,335.72,337.13,335.72,336.75,1542.0,335.72,337.13,335.72,336.75,1542.0
2022-06-22 11:30:00,336.76,337.34,336.73,336.89,2584.0,336.76,337.34,336.73,336.89,2584.0
2022-06-22 11:35:00,336.64,336.83,336.52,336.52,1266.0,336.64,336.83,336.52,336.52,1266.0
2022-06-22 11:40:00,336.2,336.26,335.82,335.9,1900.0,336.2,336.26,335.82,335.9,1900.0
2022-06-22 11:45:00,334.69,335.59,334.57,335.59,1006.0,334.69,335.59,334.57,335.59,1006.0
2022-06-22 11:50:00,334.8,334.86,334.59,334.86,900.0,334.8,334.86,334.59,334.86,900.0
2022-06-22 11:55:00,334.51,334.55,334.16,334.16,657.0,334.51,334.55,334.16,334.16,657.0
2022-06-22 12:00:00,334.25,335.41,334.24,334.7,2150.0,334.25,335.41,334.24,334.7,2150.0
2022-06-22 12:05:00,333.98,334.07,333.3,333.91,1035.0,333.98,334.07,333.3,333.91,1035.0
2022-06-22 12:10:00,334.1,334.87,333.93,334.83,1475.0,334.1,334.87,333.93,334.83,1475.0
2022-06-22 12:15:00,334.6,335.12,334.35,335.11,2203.0,334.6,335.12,334.35,335.11,2203.0
2022-06-22 12:20:00,335.08,335.99,335.01,335.99,3591.0,335.08,335.99,335.01,335.99,3591.0
2022-06-22 12:25:00,335.59,335.86,335.07,335.74,2835.0,335.59,335.86,335.07,335.74,2835.0
2022-06-22 12:30:00,335.87,336.42,335.78,336.42,2750.0,335.87,336.42,335.78,336.42,2750.0
2022-06-22 12:35:00,336.38,336.63,335.72,336.02,1694.0,336.38,336.63,335.72,336.02,1694.0
2022-06-22 12:40:00,336.63,337.2,336.45,337.2,1747.0,336.63,337.2,336.45,337.2,1747.0
2022-06-22 12:45:00,336.91,336.91,336.54,336.54,1500.0,336.91,336.91,336.54,336.54,1500.0
2022-06-22 12:50:00,336.22,336.82,336.22,336.81,400.0,336.22,336.82,336.22,336.81,400.0
2022-06-22 12:55:00,336.28,336.68,336.15,336.68,2100.0,336.28,336.68,336.15,336.68,2100.0
2022-06-22 13:00:00,337.06,337.06,335.68,335.72,682.0,337.06,337.06,335.68,335.72,682.0
2022-06-22 13:05:00,335.85,336.14,335.85,335.97,300.0,335.85,336.14,335.85,335.97,300.0
2022-06-22 13:10:00,336.16,336.39,335.97,336.18,1364.0,336.16,336.39,335.97,336.18,1364.0
2022-06-22 13:15:00,335.89,336.48,335.88,336.31,818.0,335.89,336.48,335.88,336.31,818.0
2022-06-22 13:20:00,336.07,336.18,335.83,335.91,1335.0,336.07,336.18,335.83,335.91,1335.0
2022-06-22 13:25:00,336.15,336.18,335.21,335.44,900.0,336.15,336.18,335.21,335.44,900.0
2022-06-22 13:30:00,335.61,335.8,335.41,335.46,1322.0,335.61,335.8,335.41,335.46,1322.0
2022-06-22 13:35:00,335.45,335.71,335.25,335.57,1641.0,335.45,335.71,335.25,335.57,1641.0
2022-06-22 13:40:00,335.54,335.6,335.5,335.6,400.0,335.54,335.6,335.5,335.6,400.0
2022-06-22 13:45:00,335.84,336.17,335.8,336.17,1424.0,335.84,336.17,335.8,336.17,1424.0
2022-06-22 13:50:00,336.07,336.27,335.49,335.5,1211.0,336.07,336.27,335.49,335.5,1211.0
2022-06-22 13:55:00,335.19,335.66,335.18,335.66,1214.0,335.19,335.66,335.18,335.66,1214.0
2022-06-22 14:00:00,335.64,336.48,335.64,336.29,2239.0,335.64,336.48,335.64,336.29,2239.0
2022-06-22 14:05:00,336.73,337.73,336.73,337.73,1100.0,336.73,337.73,336.73,337.73,1100.0
2022-06-22 14:10:00,337.55,337.56,336.99,337.42,600.0,337.55,337.56,336.99,337.42,600.0
2022-06-22 14:15:00,337.35,337.56,336.92,337.05,1000.0,337.35,337.56,336.92,337.05,1000.0
2022-06-22 14:20:00,336.92,337.09,336.76,337.09,1265.0,336.92,337.09,336.76,337.09,1265.0
2022-06-22 14:25:00,336.6,336.6,336.02,336.3,1426.0,336.6,336.6,336.02,336.3,1426.0
2022-06-22 14:30:00,336.39,336.67,336.36,336.54,1700.0,336.39,336.67,336.36,336.54,1700.0
2022-06-22 14:35:00,336.87,337.06,336.87,336.88,1556.0,336.87,337.06,336.87,336.88,1556.0
2022-06-22 14:40:00,336.68,336.68,336.42,336.55,600.0,336.68,336.68,336.42,336.55,600.0
2022-06-22 14:45:00,336.46,336.52,335.25,335.53,1866.0,336.46,336.52,335.25,335.53,1866.0
2022-06-22 14:50:00,335.07,335.55,335.07,335.22,1500.0,335.07,335.55,335.07,335.22,1500.0
2022-06-22 14:55:00,335.27,335.72,335.27,335.51,1000.0,335.27,335.72,335.27,335.51,1000.0
2022-06-22 15:00:00,335.48,336.22,335.25,336.22,4127.0,335.48,336.22,335.25,336.22,4127.0
2022-06-22 15:05:00,336.2,336.2,335.77,335.77,300.0,336.2,336.2,335.77,335.77,300.0
2022-06-22 15:10:00,335.37,335.53,335.18,335.53,1900.0,335.37,335.53,335.18,335.53,1900.0
2022-06-22 15:15:00,335.33,335.33,334.61,334.61,1300.0,335.33,335.33,334.61,334.61,1300.0
2022-06-22 15:20:00,334.82,334.88,334.2,334.35,1257.0,334.82,334.88,334.2,334.35,1257.0
2022-06-22 15:25:00,334.02,334.04,332.98,333.35,2969.0,334.02,334.04,332.98,333.35,2969.0
2022-06-22 15:30:00,333.17,333.78,333.17,333.44,2700.0,333.17,333.78,333.17,333.44,2700.0
2022-06-22 15:35:00,333.5,333.5,332.69,333.22,2220.0,333.5,333.5,332.69,333.22,2220.0
2022-06-22 15:40:00,332.84,332.95,332.22,332.94,1615.0,332.84,332.95,332.22,332.94,1615.0
2022-06-22 15:45:00,332.56,332.56,331.81,332.45,3140.0,332.56,332.56,331.81,332.45,3140.0
2022-06-22 15:50:00,332.06,334.06,331.93,333.34,11144.0,332.06,334.06,331.93,333.34,11144.0
2022-06-22 15:55:00,333.65,333.73,332.92,332.98,24057.0,333.65,333.73,332.92,332.98,24057.0
2022-06-23 09:30:00,337.94,338.7,337.45,338.57,5162.0,337.94,338.7,337.45,338.57,5162.0
2022-06-23 09:35:00,338.4,338.4,337.54,337.54,1515.0,338.4,338.4,337.54,337.54,1515.0
2022-06-23 09:40:00,338.08,340.0,337.91,339.12,3423.0,338.08,340.0,337.91,339.12,3423.0
2022-06-23 09:45:00,339.17,340.15,339.15,339.71,900.0,339.17,340.15,339.15,339.71,900.0
2022-06-23 09:50:00,340.19,340.19,337.73,339.23,2577.0,340.19,340.19,337.73,339.23,2577.0
2022-06-23 09:55:00,339.07,341.11,339.07,341.11,3400.0,339.07,341.11,339.07,341.11,3400.0
2022-06-23 10:00:00,341.02,343.14,341.02,343.14,3468.0,341.02,343.14,341.02,343.14,3468.0
2022-06-23 10:05:00,342.64,342.99,341.5,341.5,3549.0,342.64,342.99,341.5,341.5,3549.0
2022-06-23 10:10:00,341.49,343.58,341.48,343.36,5805.0,341.49,343.58,341.48,343.36,5805.0
2022-06-23 10:15:00,342.84,344.42,342.84,344.42,1399.0,342.84,344.42,342.84,344.42,1399.0
2022-06-23 10:20:00,344.45,345.32,344.45,345.14,5377.0,344.45,345.32,344.45,345.14,5377.0
2022-06-23 10:25:00,344.67,344.79,343.77,343.78,4711.0,344.67,344.79,343.77,343.78,4711.0
2022-06-23 10:30:00,344.04,344.53,343.81,344.53,3194.0,344.04,344.53,343.81,344.53,3194.0
2022-06-23 10:35:00,344.84,345.86,344.84,345.86,706.0,344.84,345.86,344.84,345.86,706.0
2022-06-23 10:40:00,346.34,346.95,346.14,346.25,3175.0,346.34,346.95,346.14,346.25,3175.0
2022-06-23 10:45:00,346.15,346.49,345.46,345.61,2780.0,346.15,346.49,345.46,345.61,2780.0
2022-06-23 10:50:00,345.94,346.14,345.93,346.14,200.0,345.94,346.14,345.93,346.14,200.0
2022-06-23 10:55:00,346.16,347.64,346.05,347.43,5706.0,346.16,347.64,346.05,347.43,5706.0
2022-06-23 11:00:00,347.29,348.37,347.19,347.57,6218.0,347.29,348.37,347.19,347.57,6218.0
2022-06-23 11:05:00,347.55,347.62,347.02,347.02,3500.0,347.55,347.62,347.02,347.02,3500.0
2022-06-23 11:10:00,347.17,348.98,347.14,348.97,2000.0,347.17,348.98,347.14,348.97,2000.0
2022-06-23 11:15:00,348.79,349.24,348.72,349.08,1400.0,348.79,349.24,348.72,349.08,1400.0
2022-06-23 11:20:00,349.25,349.44,348.25,348.25,1100.0,349.25,349.44,348.25,348.25,1100.0
2022-06-23 11:25:00,347.76,348.62,347.76,348.62,5086.0,347.76,348.62,347.76,348.62,5086.0
2022-06-23 11:30:00,349.3,349.84,348.64,349.28,11448.0,349.3,349.84,348.64,349.28,11448.0
2022-06-23 11:35:00,349.38,349.38,347.47,348.95,10384.0,349.38,349.38,347.47,348.95,10384.0
2022-06-23 11:40:00,349.31,349.79,349.31,349.59,700.0,349.31,349.79,349.31,349.59,700.0
2022-06-23 11:45:00,349.72,350.31,349.72,350.31,1400.0,349.72,350.31,349.72,350.31,1400.0
2022-06-23 11:50:00,350.47,350.54,350.28,350.28,2010.0,350.47,350.54,350.28,350.28,2010.0
2022-06-23 11:55:00,350.03,350.32,349.45,349.45,1763.0,350.03,350.32,349.45,349.45,1763.0
2022-06-23 12:00:00,349.09,349.09,347.09,347.1,2023.0,349.09,349.09,347.09,347.1,2023.0
2022-06-23 12:05:00,347.22,347.98,347.15,347.46,1600.0,347.22,347.98,347.15,347.46,1600.0
2022-06-23 12:10:00,347.0,347.42,346.97,347.15,2742.0,347.0,347.42,346.97,347.15,2742.0
2022-06-23 12:15:00,347.1,348.17,346.88,348.17,2804.0,347.1,348.17,346.88,348.17,2804.0
2022-06-23 12:20:00,348.05,348.88,348.05,348.57,3230.0,348.05,348.88,348.05,348.57,3230.0
2022-06-23 12:25:00,348.57,348.93,347.83,348.15,3347.0,348.57,348.93,347.83,348.15,3347.0
2022-06-23 12:30:00,347.71,347.73,347.43,347.52,2788.0,347.71,347.73,347.43,347.52,2788.0
2022-06-23 12:35:00,347.8,347.8,347.33,347.33,4144.0,347.8,347.8,347.33,347.33,4144.0
2022-06-23 12:40:00,347.27,348.2,347.25,347.25,1700.0,347.27,348.2,347.25,347.25,1700.0
2022-06-23 12:45:00,346.92,347.75,346.92,347.67,3098.0,346.92,347.75,346.92,347.67,3098.0
2022-06-23 12:50:00,347.22,347.4,346.95,347.4,2002.0,347.22,347.4,346.95,347.4,2002.0
2022-06-23 12:55:00,347.66,347.82,347.4,347.5,2504.0,347.66,347.82,347.4,347.5,2504.0
2022-06-23 13:00:00,347.29,347.35,346.35,346.59,2209.0,347.29,347.35,346.35,346.59,2209.0
2022-06-23 13:05:00,347.31,347.92,347.07,347.68,1600.0,347.31,347.92,347.07,347.68,1600.0
2022-06-23 13:10:00,347.75,347.83,347.29,347.55,600.0,347.75,347.83,347.29,347.55,600.0
2022-06-23 13:15:00,347.72,347.72,347.43,347.58,563.0,347.72,347.72,347.43,347.58,563.0
2022-06-23 13:20:00,347.22,347.6,347.01,347.6,1575.0,347.22,347.6,347.01,347.6,1575.0
2022-06-23 13:25:00,347.45,347.84,347.45,347.59,2016.0,347.45,347.84,347.45,347.59,2016.0
2022-06-23 13:30:00,347.87,348.3,347.75,347.85,2659.0,347.87,348.3,347.75,347.85,2659.0
2022-06-23 13:35:00,348.35,348.8,347.94,347.94,400.0,348.35,348.8,347.94,347.94,400.0
2022-06-23 13:40:00,347.95,348.02,347.57,347.84,1300.0,347.95,348.02,347.57,347.84,1300.0
2022-06-23 13:45:00,347.68,348.21,347.54,348.04,851.0,347.68,348.21,347.54,348.04,851.0
2022-06-23 13:50:00,348.15,348.63,348.15,348.57,1500.0,348.15,348.63,348.15,348.57,1500.0
2022-06-23 13:55:00,348.39,348.73,348.38,348.55,1906.0,348.39,348.73,348.38,348.55,1906.0
2022-06-23 14:00:00,348.81,349.2,348.76,349.08,1600.0,348.81,349.2,348.76,349.08,1600.0
2022-06-23 14:05:00,349.2,349.23,349.06,349.06,900.0,349.2,349.23,349.06,349.06,900.0
2022-06-23 14:10:00,348.91,349.41,348.91,349.22,1738.0,348.91,349.41,348.91,349.22,1738.0
2022-06-23 14:15:00,349.33,349.73,349.31,349.63,1607.0,349.33,349.73,349.31,349.63,1607.0
2022-06-23 14:20:00,350.01,350.51,349.74,350.45,1808.0,350.01,350.51,349.74,350.45,1808.0
2022-06-23 14:25:00,350.49,351.23,350.45,351.03,2136.0,350.49,351.23,350.45,351.03,2136.0
2022-06-23 14:30:00,351.22,352.07,351.03,352.0,1300.0,351.22,352.07,351.03,352.0,1300.0
2022-06-23 14:35:00,352.09,352.35,351.86,352.19,2525.0,352.09,352.35,351.86,352.19,2525.0
2022-06-23 14:40:00,352.13,352.3,351.82,351.82,1400.0,352.13,352.3,351.82,351.82,1400.0
2022-06-23 14:45:00,351.82,351.85,351.39,351.84,1000.0,351.82,351.85,351.39,351.84,1000.0
2022-06-23 14:50:00,351.61,352.29,351.61,352.29,1752.0,351.61,352.29,351.61,352.29,1752.0
2022-06-23 14:55:00,351.91,352.43,351.91,352.43,1795.0,351.91,352.43,351.91,352.43,1795.0
2022-06-23 15:00:00,352.19,352.19,350.94,351.82,4726.0,352.19,352.19,350.94,351.82,4726.0
2022-06-23 15:05:00,351.78,352.01,351.61,351.61,1464.0,351.78,352.01,351.61,351.61,1464.0
2022-06-23 15:10:00,351.6,352.41,351.58,352.41,4666.0,351.6,352.41,351.58,352.41,4666.0
2022-06-23 15:15:00,352.46,352.79,352.23,352.79,12919.0,352.46,352.79,352.23,352.79,12919.0
2022-06-23 15:20:00,352.46,352.95,352.46,352.85,3253.0,352.46,352.95,352.46,352.85,3253.0
2022-06-23 15:25:00,352.74,353.45,352.73,353.34,5483.0,352.74,353.45,352.73,353.34,5483.0
2022-06-23 15:30:00,353.55,354.78,353.53,354.78,3606.0,353.55,354.78,353.53,354.78,3606.0
2022-06-23 15:35:00,354.7,354.87,354.23,354.38,20936.0,354.7,354.87,354.23,354.38,20936.0
2022-06-23 15:40:00,354.4,355.06,353.36,354.07,18716.0,354.4,355.06,353.36,354.07,18716.0
2022-06-23 15:45:00,354.02,355.31,354.02,355.31,6831.0,354.02,355.31,354.02,355.31,6831.0
2022-06-23 15:50:00,355.27,355.94,354.5,354.71,15443.0,355.27,355.94,354.5,354.71,15443.0
2022-06-23 15:55:00,354.68,355.92,354.66,355.62,29089.0,354.68,355.92,354.66,355.62,29089.0
2022-06-24 09:30:00,358.67,360.81,358.01,360.0,10253.0,358.67,360.81,358.01,360.0,10253.0
2022-06-24 09:35:00,360.69,360.77,359.12,359.17,6652.0,360.69,360.77,359.12,359.17,6652.0
2022-06-24 09:40:00,359.01,363.43,358.98,363.11,4537.0,359.01,363.43,358.98,363.11,4537.0
2022-06-24 09:45:00,363.55,363.55,360.56,361.61,4719.0,363.55,363.55,360.56,361.61,4719.0
2022-06-24 09:50:00,361.66,362.59,361.02,362.38,2200.0,361.66,362.59,361.02,362.38,2200.0
2022-06-24 09:55:00,362.53,362.53,361.42,361.46,2020.0,362.53,362.53,361.42,361.46,2020.0
2022-06-24 10:00:00,362.39,365.66,362.25,364.0,3886.0,362.39,365.66,362.25,364.0,3886.0
2022-06-24 10:05:00,364.83,364.97,364.48,364.7,1800.0,364.83,364.97,364.48,364.7,1800.0
2022-06-24 10:10:00,364.36,364.82,363.89,364.82,6109.0,364.36,364.82,363.89,364.82,6109.0
2022-06-24 10:15:00,365.06,366.55,365.05,365.05,2300.0,365.06,366.55,365.05,365.05,2300.0
2022-06-24 10:20:00,365.32,365.71,364.75,364.87,2448.0,365.32,365.71,364.75,364.87,2448.0
2022-06-24 10:25:00,364.05,364.5,363.61,363.61,1900.0,364.05,364.5,363.61,363.61,1900.0
2022-06-24 10:30:00,364.18,364.76,363.49,364.22,2400.0,364.18,364.76,363.49,364.22,2400.0
2022-06-24 10:35:00,364.04,364.05,362.86,362.86,1079.0,364.04,364.05,362.86,362.86,1079.0
2022-06-24 10:40:00,363.15,363.15,362.71,362.71,1100.0,363.15,363.15,362.71,362.71,1100.0
2022-06-24 10:45:00,362.38,362.62,361.8,362.44,3531.0,362.38,362.62,361.8,362.44,3531.0
2022-06-24 10:50:00,362.62,362.62,360.6,360.61,2375.0,362.62,362.62,360.6,360.61,2375.0
2022-06-24 10:55:00,360.12,360.85,360.0,360.16,2000.0,360.12,360.85,360.0,360.16,2000.0
2022-06-24 11:00:00,360.52,360.68,360.52,360.68,300.0,360.52,360.68,360.52,360.68,300.0
2022-06-24 11:05:00,360.95,360.95,360.19,360.25,2400.0,360.95,360.95,360.19,360.25,2400.0
2022-06-24 11:10:00,359.38,359.6,359.11,359.11,2400.0,359.38,359.6,359.11,359.11,2400.0
2022-06-24 11:15:00,358.76,359.09,358.28,358.44,1920.0,358.76,359.09,358.28,358.44,1920.0
2022-06-24 11:20:00,358.18,358.7,357.77,358.19,3966.0,358.18,358.7,357.77,358.19,3966.0
2022-06-24 11:25:00,358.41,359.01,358.16,359.01,1200.0,358.41,359.01,358.16,359.01,1200.0
2022-06-24 11:30:00,358.89,358.89,358.23,358.6,1000.0,358.89,358.89,358.23,358.6,1000.0
2022-06-24 11:35:00,358.37,359.33,358.29,359.33,2300.0,358.37,359.33,358.29,359.33,2300.0
2022-06-24 11:40:00,359.04,359.29,358.75,359.11,1909.0,359.04,359.29,358.75,359.11,1909.0
2022-06-24 11:45:00,358.81,359.67,358.79,359.6,1820.0,358.81,359.67,358.79,359.6,1820.0
2022-06-24 11:50:00,359.27,359.27,358.9,359.06,1571.0,359.27,359.27,358.9,359.06,1571.0
2022-06-24 11:55:00,358.94,359.41,358.94,359.41,1696.0,358.94,359.41,358.94,359.41,1696.0
2022-06-24 12:00:00,359.67,359.86,359.67,359.8,600.0,359.67,359.86,359.67,359.8,600.0
2022-06-24 12:05:00,359.53,359.59,359.33,359.56,1755.0,359.53,359.59,359.33,359.56,1755.0
2022-06-24 12:10:00,359.58,360.31,359.58,360.31,4337.0,359.58,360.31,359.58,360.31,4337.0
2022-06-24 12:15:00,360.5,360.6,359.91,359.92,800.0,360.5,360.6,359.91,359.92,800.0
2022-06-24 12:20:00,359.92,359.92,359.4,359.77,1511.0,359.92,359.92,359.4,359.77,1511.0
2022-06-24 12:25:00,359.66,359.96,359.5,359.9,2526.0,359.66,359.96,359.5,359.9,2526.0
2022-06-24 12:30:00,360.05,360.06,359.82,359.99,796.0,360.05,360.06,359.82,359.99,796.0
2022-06-24 12:35:00,359.49,359.99,359.48,359.86,1200.0,359.49,359.99,359.48,359.86,1200.0
2022-06-24 12:40:00,359.98,360.48,359.95,360.44,1786.0,359.98,360.48,359.95,360.44,1786.0
2022-06-24 12:45:00,360.54,360.54,359.95,360.18,711.0,360.54,360.54,359.95,360.18,711.0
2022-06-24 12:50:00,360.31,360.54,360.18,360.5,1493.0,360.31,360.54,360.18,360.5,1493.0
2022-06-24 12:55:00,360.58,360.98,360.57,360.7,1300.0,360.58,360.98,360.57,360.7,1300.0
2022-06-24 13:00:00,360.85,361.45,360.85,361.16,700.0,360.85,361.45,360.85,361.16,700.0
2022-06-24 13:05:00,360.88,361.34,360.88,361.16,612.0,360.88,361.34,360.88,361.16,612.0
2022-06-24 13:10:00,361.11,361.15,361.03,361.03,484.0,361.11,361.15,361.03,361.03,484.0
2022-06-24 13:15:00,361.02,361.31,360.79,360.79,1496.0,361.02,361.31,360.79,360.79,1496.0
2022-06-24 13:20:00,360.78,360.82,360.23,360.23,1300.0,360.78,360.82,360.23,360.23,1300.0
2022-06-24 13:25:00,360.11,360.15,359.85,359.85,1479.0,360.11,360.15,359.85,359.85,1479.0
2022-06-24 13:30:00,359.54,359.98,359.54,359.72,2147.0,359.54,359.98,359.54,359.72,2147.0
2022-06-24 13:35:00,359.34,359.96,359.34,359.96,1000.0,359.34,359.96,359.34,359.96,1000.0
2022-06-24 13:40:00,359.85,359.85,359.3,359.44,1239.0,359.85,359.85,359.3,359.44,1239.0
2022-06-24 13:45:00,359.47,359.47,358.73,359.21,1600.0,359.47,359.47,358.73,359.21,1600.0
2022-06-24 13:50:00,359.07,359.46,358.3,358.3,1600.0,359.07,359.46,358.3,358.3,1600.0
2022-06-24 13:55:00,358.59,359.02,358.4,358.46,1155.0,358.59,359.02,358.4,358.46,1155.0
2022-06-24 14:00:00,358.79,359.2,358.79,358.98,850.0,358.79,359.2,358.79,358.98,850.0
2022-06-24 14:05:00,358.95,359.26,358.82,358.94,600.0,358.95,359.26,358.82,358.94,600.0
2022-06-24 14:10:00,359.21,360.29,359.21,359.97,1173.0,359.21,360.29,359.21,359.97,1173.0
2022-06-24 14:15:00,360.09,360.33,359.85,360.3,2001.0,360.09,360.33,359.85,360.3,2001.0
2022-06-24 14:20:00,360.41,360.54,359.99,360.13,2925.0,360.41,360.54,359.99,360.13,2925.0
2022-06-24 14:25:00,360.31,360.41,360.0,360.22,2873.0,360.31,360.41,360.0,360.22,2873.0
2022-06-24 14:30:00,360.2,360.71,360.2,360.71,800.0,360.2,360.71,360.2,360.71,800.0
2022-06-24 14:35:00,360.51,360.51,360.08,360.25,1200.0,360.51,360.51,360.08,360.25,1200.0
2022-06-24 14:40:00,360.28,360.39,360.2,360.2,659.0,360.28,360.39,360.2,360.2,659.0
2022-06-24 14:45:00,360.2,360.46,360.2,360.33,1500.0,360.2,360.46,360.2,360.33,1500.0
2022-06-24 14:50:00,360.16,360.5,360.16,360.31,1220.0,360.16,360.5,360.16,360.31,1220.0
2022-06-24 14:55:00,360.53,360.81,360.49,360.64,1400.0,360.53,360.81,360.49,360.64,1400.0
2022-06-24 15:00:00,360.76,360.76,360.14,360.31,956.0,360.76,360.76,360.14,360.31,956.0
2022-06-24 15:05:00,360.38,360.42,360.17,360.37,1702.0,360.38,360.42,360.17,360.37,1702.0
2022-06-24 15:10:00,360.2,360.2,359.88,360.19,1700.0,360.2,360.2,359.88,360.19,1700.0
2022-06-24 15:15:00,360.31,360.49,360.31,360.37,736.0,360.31,360.49,360.31,360.37,736.0
2022-06-24 15:20:00,360.38,360.4,360.19,360.26,2200.0,360.38,360.4,360.19,360.26,2200.0
2022-06-24 15:25:00,360.36,360.36,359.71,360.1,1800.0,360.36,360.36,359.71,360.1,1800.0
2022-06-24 15:30:00,360.14,360.14,359.81,360.0,2400.0,360.14,360.14,359.81,360.0,2400.0
2022-06-24 15:35:00,359.82,360.34,359.72,360.34,2606.0,359.82,360.34,359.72,360.34,2606.0
2022-06-24 15:40:00,360.29,360.81,360.29,360.8,2500.0,360.29,360.81,360.29,360.8,2500.0
2022-06-24 15:45:00,360.8,361.05,359.73,360.09,4075.0,360.8,361.05,359.73,360.09,4075.0
2022-06-24 15:50:00,359.73,360.39,358.78,360.13,15402.0,359.73,360.39,358.78,360.13,15402.0
2022-06-24 15:55:00,360.35,361.71,360.34,361.47,33889.0,360.35,361.71,360.34,361.47,33889.0
2022-06-27 09:30:00,359.58,360.92,358.56,359.21,5345.0,359.58,360.92,358.56,359.21,5345.0
2022-06-27 09:35:00,358.98,358.98,357.2,358.07,1005.0,358.98,358.98,357.2,358.07,1005.0
2022-06-27 09:40:00,358.5,359.17,355.65,355.7,3183.0,358.5,359.17,355.65,355.7,3183.0
2022-06-27 09:45:00,354.84,356.4,354.78,355.79,1706.0,354.84,356.4,354.78,355.79,1706.0
2022-06-27 09:50:00,355.67,357.52,355.66,357.0,1686.0,355.67,357.52,355.66,357.0,1686.0
2022-06-27 09:55:00,357.75,358.5,357.24,357.74,2000.0,357.75,358.5,357.24,357.74,2000.0
2022-06-27 10:00:00,358.19,360.44,357.18,360.21,12689.0,358.19,360.44,357.18,360.21,12689.0
2022-06-27 10:05:00,360.07,360.07,358.67,359.44,2551.0,360.07,360.07,358.67,359.44,2551.0
2022-06-27 10:10:00,359.37,359.37,358.57,358.83,1200.0,359.37,359.37,358.57,358.83,1200.0
2022-06-27 10:15:00,358.39,358.48,357.32,357.45,2200.0,358.39,358.48,357.32,357.45,2200.0
2022-06-27 10:20:00,358.63,359.92,358.63,359.06,2900.0,358.63,359.92,358.63,359.06,2900.0
2022-06-27 10:25:00,358.79,359.57,358.58,359.33,1200.0,358.79,359.57,358.58,359.33,1200.0
2022-06-27 10:30:00,359.22,359.47,359.03,359.47,1100.0,359.22,359.47,359.03,359.47,1100.0
2022-06-27 10:35:00,359.98,359.98,359.7,359.71,806.0,359.98,359.98,359.7,359.71,806.0
2022-06-27 10:40:00,359.42,359.47,358.44,359.46,863.0,359.42,359.47,358.44,359.46,863.0
2022-06-27 10:45:00,359.04,359.79,358.91,359.62,6315.0,359.04,359.79,358.91,359.62,6315.0
2022-06-27 10:50:00,360.49,361.01,360.49,361.01,500.0,360.49,361.01,360.49,361.01,500.0
2022-06-27 10:55:00,361.55,361.55,361.31,361.31,700.0,361.55,361.55,361.31,361.31,700.0
2022-06-27 11:00:00,361.81,362.55,361.81,362.54,1300.0,361.81,362.55,361.81,362.54,1300.0
2022-06-27 11:05:00,362.19,363.07,362.19,362.72,1500.0,362.19,363.07,362.19,362.72,1500.0
2022-06-27 11:10:00,362.64,362.98,362.42,362.45,1971.0,362.64,362.98,362.42,362.45,1971.0
2022-06-27 11:15:00,362.42,362.6,361.7,362.33,6188.0,362.42,362.6,361.7,362.33,6188.0
2022-06-27 11:20:00,362.49,363.59,362.23,363.55,1000.0,362.49,363.59,362.23,363.55,1000.0
2022-06-27 11:25:00,363.67,364.3,363.67,364.04,1683.0,363.67,364.3,363.67,364.04,1683.0
2022-06-27 11:30:00,364.01,364.13,363.78,364.06,1400.0,364.01,364.13,363.78,364.06,1400.0
2022-06-27 11:35:00,363.75,363.76,363.2,363.27,2310.0,363.75,363.76,363.2,363.27,2310.0
2022-06-27 11:40:00,363.48,363.61,362.66,362.75,800.0,363.48,363.61,362.66,362.75,800.0
2022-06-27 11:45:00,362.19,363.11,362.19,362.95,600.0,362.19,363.11,362.19,362.95,600.0
2022-06-27 11:50:00,362.52,362.52,361.72,361.9,900.0,362.52,362.52,361.72,361.9,900.0
2022-06-27 11:55:00,361.56,361.87,361.16,361.87,1270.0,361.56,361.87,361.16,361.87,1270.0
2022-06-27 12:00:00,361.74,361.74,360.87,360.89,859.0,361.74,361.74,360.87,360.89,859.0
2022-06-27 12:05:00,360.94,361.06,360.87,361.04,500.0,360.94,361.06,360.87,361.04,500.0
2022-06-27 12:10:00,360.82,361.4,359.0,361.37,11345.0,360.82,361.4,359.0,361.37,11345.0
2022-06-27 12:15:00,361.35,361.35,359.97,360.53,1939.0,361.35,361.35,359.97,360.53,1939.0
2022-06-27 12:20:00,360.11,360.18,359.39,359.4,1400.0,360.11,360.18,359.39,359.4,1400.0
2022-06-27 12:25:00,359.17,359.27,358.73,358.9,1303.0,359.17,359.27,358.73,358.9,1303.0
2022-06-27 12:30:00,358.84,359.78,358.84,359.38,2673.0,358.84,359.78,358.84,359.38,2673.0
2022-06-27 12:35:00,359.25,359.87,359.14,359.41,764.0,359.25,359.87,359.14,359.41,764.0
2022-06-27 12:40:00,359.5,359.74,359.5,359.74,400.0,359.5,359.74,359.5,359.74,400.0
2022-06-27 12:45:00,359.75,361.01,359.64,361.01,3006.0,359.75,361.01,359.64,361.01,3006.0
2022-06-27 12:50:00,361.27,362.03,361.25,361.47,1400.0,361.27,362.03,361.25,361.47,1400.0
2022-06-27 12:55:00,361.18,361.18,360.79,360.94,1975.0,361.18,361.18,360.79,360.94,1975.0
2022-06-27 13:00:00,361.28,361.63,360.93,361.41,1515.0,361.28,361.63,360.93,361.41,1515.0
2022-06-27 13:05:00,361.17,361.17,360.41,360.41,400.0,361.17,361.17,360.41,360.41,400.0
2022-06-27 13:10:00,360.93,361.45,360.9,361.1,1974.0,360.93,361.45,360.9,361.1,1974.0
2022-06-27 13:15:00,361.16,361.39,360.57,361.18,3738.0,361.16,361.39,360.57,361.18,3738.0
2022-06-27 13:20:00,361.2,361.42,361.15,361.42,1046.0,361.2,361.42,361.15,361.42,1046.0
2022-06-27 13:25:00,361.5,361.75,361.01,361.24,1566.0,361.5,361.75,361.01,361.24,1566.0
2022-06-27 13:30:00,361.14,361.14,360.87,360.87,300.0,361.14,361.14,360.87,360.87,300.0
2022-06-27 13:35:00,360.84,361.02,360.68,360.68,1160.0,360.84,361.02,360.68,360.68,1160.0
2022-06-27 13:40:00,360.63,360.63,360.22,360.26,824.0,360.63,360.63,360.22,360.26,824.0
2022-06-27 13:45:00,360.24,360.24,360.0,360.0,900.0,360.24,360.24,360.0,360.0,900.0
2022-06-27 13:50:00,359.95,360.07,359.88,359.91,1063.0,359.95,360.07,359.88,359.91,1063.0
2022-06-27 13:55:00,359.67,359.87,359.45,359.45,600.0,359.67,359.87,359.45,359.45,600.0
2022-06-27 14:00:00,359.44,359.79,359.26,359.77,2214.0,359.44,359.79,359.26,359.77,2214.0
2022-06-27 14:05:00,359.67,359.67,359.41,359.42,1500.0,359.67,359.67,359.41,359.42,1500.0
2022-06-27 14:10:00,359.3,359.63,359.13,359.5,2859.0,359.3,359.63,359.13,359.5,2859.0
2022-06-27 14:15:00,359.51,360.51,359.49,360.5,8395.0,359.51,360.51,359.49,360.5,8395.0
2022-06-27 14:20:00,360.65,360.7,360.49,360.52,621.0,360.65,360.7,360.49,360.52,621.0
2022-06-27 14:25:00,359.96,360.09,359.94,360.09,700.0,359.96,360.09,359.94,360.09,700.0
2022-06-27 14:30:00,360.29,360.37,359.96,360.1,3311.0,360.29,360.37,359.96,360.1,3311.0
2022-06-27 14:35:00,359.96,360.04,359.96,360.04,300.0,359.96,360.04,359.96,360.04,300.0
2022-06-27 14:40:00,359.75,359.78,359.73,359.73,590.0,359.75,359.78,359.73,359.73,590.0
2022-06-27 14:45:00,359.69,360.24,359.68,360.24,2037.0,359.69,360.24,359.68,360.24,2037.0
2022-06-27 14:50:00,360.02,360.02,359.58,359.81,800.0,360.02,360.02,359.58,359.81,800.0
2022-06-27 14:55:00,359.97,360.15,359.76,360.02,4486.0,359.97,360.15,359.76,360.02,4486.0
2022-06-27 15:00:00,359.77,360.06,358.54,358.54,7090.0,359.77,360.06,358.54,358.54,7090.0
2022-06-27 15:05:00,358.39,359.6,358.17,359.6,2100.0,358.39,359.6,358.17,359.6,2100.0
2022-06-27 15:10:00,359.59,360.07,359.52,359.6,2716.0,359.59,360.07,359.52,359.6,2716.0
2022-06-27 15:15:00,359.52,359.9,359.35,359.69,1559.0,359.52,359.9,359.35,359.69,1559.0
2022-06-27 15:20:00,359.8,360.02,359.38,359.4,1914.0,359.8,360.02,359.38,359.4,1914.0
2022-06-27 15:25:00,359.44,359.44,359.11,359.43,1100.0,359.44,359.44,359.11,359.43,1100.0
2022-06-27 15:30:00,359.18,359.18,358.29,358.3,5200.0,359.18,359.18,358.29,358.3,5200.0
2022-06-27 15:35:00,358.1,358.29,357.82,358.11,2900.0,358.1,358.29,357.82,358.11,2900.0
2022-06-27 15:40:00,358.34,358.9,358.17,358.9,3978.0,358.34,358.9,358.17,358.9,3978.0
2022-06-27 15:45:00,358.86,359.11,358.24,358.5,5418.0,358.86,359.11,358.24,358.5,5418.0
2022-06-27 15:50:00,358.23,358.44,357.53,358.28,6844.0,358.23,358.44,357.53,358.28,6844.0
2022-06-27 15:55:00,358.46,359.05,358.1,359.05,23395.0,358.46,359.05,358.1,359.05,23395.0
2022-06-28 09:30:00,360.78,363.85,358.94,361.49,5250.0,360.78,363.85,358.94,361.49,5250.0
2022-06-28 09:35:00,359.71,362.39,359.71,362.39,423.0,359.71,362.39,359.71,362.39,423.0
2022-06-28 09:40:00,362.26,362.71,361.7,362.71,1200.0,362.26,362.71,361.7,362.71,1200.0
2022-06-28 09:45:00,362.28,362.84,362.15,362.78,2773.0,362.28,362.84,362.15,362.78,2773.0
2022-06-28 09:50:00,362.74,363.3,362.73,363.3,300.0,362.74,363.3,362.73,363.3,300.0
2022-06-28 09:55:00,363.18,363.18,360.65,360.92,1823.0,363.18,363.18,360.65,360.92,1823.0
2022-06-28 10:00:00,360.58,361.45,359.09,359.19,3089.0,360.58,361.45,359.09,359.19,3089.0
2022-06-28 10:05:00,358.15,358.41,356.74,356.74,3315.0,358.15,358.41,356.74,356.74,3315.0
2022-06-28 10:10:00,356.79,358.27,356.74,358.09,2400.0,356.79,358.27,356.74,358.09,2400.0
2022-06-28 10:15:00,357.39,358.62,357.39,358.05,1208.0,357.39,358.62,357.39,358.05,1208.0
2022-06-28 10:20:00,357.84,357.84,357.63,357.63,900.0,357.84,357.84,357.63,357.63,900.0
2022-06-28 10:25:00,358.98,358.98,358.13,358.13,984.0,358.98,358.98,358.13,358.13,984.0
2022-06-28 10:30:00,357.91,358.16,356.79,357.84,1300.0,357.91,358.16,356.79,357.84,1300.0
2022-06-28 10:35:00,358.5,358.5,358.22,358.22,300.0,358.5,358.5,358.22,358.22,300.0
2022-06-28 10:40:00,357.87,357.87,357.84,357.84,200.0,357.87,357.87,357.84,357.84,200.0
2022-06-28 10:45:00,358.34,358.34,357.44,357.82,800.0,358.34,358.34,357.44,357.82,800.0
2022-06-28 10:50:00,358.29,358.76,358.28,358.66,2286.0,358.29,358.76,358.28,358.66,2286.0
2022-06-28 10:55:00,358.85,359.52,358.85,359.41,510.0,358.85,359.52,358.85,359.41,510.0
2022-06-28 11:00:00,359.3,359.72,358.4,359.72,2406.0,359.3,359.72,358.4,359.72,2406.0
2022-06-28 11:05:00,359.43,359.43,359.18,359.24,600.0,359.43,359.43,359.18,359.24,600.0
2022-06-28 11:10:00,358.69,359.21,358.69,359.19,600.0,358.69,359.21,358.69,359.19,600.0
2022-06-28 11:15:00,359.44,359.56,358.91,358.91,1638.0,359.44,359.56,358.91,358.91,1638.0
2022-06-28 11:20:00,359.1,359.1,358.4,358.52,4320.0,359.1,359.1,358.4,358.52,4320.0
2022-06-28 11:25:00,358.7,358.7,357.99,358.25,6782.0,358.7,358.7,357.99,358.25,6782.0
2022-06-28 11:30:00,358.25,359.21,358.11,359.18,3381.0,358.25,359.21,358.11,359.18,3381.0
2022-06-28 11:35:00,358.99,359.06,358.4,358.73,2235.0,358.99,359.06,358.4,358.73,2235.0
2022-06-28 11:40:00,358.4,358.49,357.97,358.27,5490.0,358.4,358.49,357.97,358.27,5490.0
2022-06-28 11:45:00,358.16,358.65,357.63,357.91,3071.0,358.16,358.65,357.63,357.91,3071.0
2022-06-28 11:50:00,357.44,357.64,356.78,356.78,1201.0,357.44,357.64,356.78,356.78,1201.0
2022-06-28 11:55:00,355.98,356.65,355.52,356.02,1205.0,355.98,356.65,355.52,356.02,1205.0
2022-06-28 12:00:00,355.81,356.11,355.61,355.74,1600.0,355.81,356.11,355.61,355.74,1600.0
2022-06-28 12:05:00,355.3,355.3,355.3,355.3,100.0,355.3,355.3,355.3,355.3,100.0
2022-06-28 12:10:00,355.74,355.74,355.29,355.29,900.0,355.74,355.74,355.29,355.29,900.0
2022-06-28 12:15:00,354.16,354.16,353.7,353.71,200.0,354.16,354.16,353.7,353.71,200.0
2022-06-28 12:20:00,354.7,355.26,354.7,355.26,600.0,354.7,355.26,354.7,355.26,600.0
2022-06-28 12:25:00,355.18,355.18,354.82,354.82,556.0,355.18,355.18,354.82,354.82,556.0
2022-06-28 12:30:00,355.37,355.37,354.61,354.62,1000.0,355.37,355.37,354.61,354.62,1000.0
2022-06-28 12:35:00,354.52,355.38,354.52,355.38,400.0,354.52,355.38,354.52,355.38,400.0
2022-06-28 12:40:00,355.37,355.7,355.36,355.7,518.0,355.37,355.7,355.36,355.7,518.0
2022-06-28 12:45:00,356.44,356.44,356.24,356.24,800.0,356.44,356.44,356.24,356.24,800.0
2022-06-28 12:50:00,356.24,356.24,355.46,355.46,700.0,356.24,356.24,355.46,355.46,700.0
2022-06-28 12:55:00,355.83,355.83,355.59,355.59,200.0,355.83,355.83,355.59,355.59,200.0
2022-06-28 13:00:00,355.41,355.41,354.42,354.42,1300.0,355.41,355.41,354.42,354.42,1300.0
2022-06-28 13:05:00,354.4,354.4,353.71,353.91,533.0,354.4,354.4,353.71,353.91,533.0
2022-06-28 13:10:00,354.0,354.0,353.04,353.04,1936.0,354.0,354.0,353.04,353.04,1936.0
2022-06-28 13:15:00,353.27,353.33,353.27,353.3,400.0,353.27,353.33,353.27,353.3,400.0
2022-06-28 13:20:00,353.0,353.14,352.92,353.14,700.0,353.0,353.14,352.92,353.14,700.0
2022-06-28 13:25:00,353.32,353.43,353.32,353.43,482.0,353.32,353.43,353.32,353.43,482.0
2022-06-28 13:30:00,353.53,353.53,353.31,353.32,230.0,353.53,353.53,353.31,353.32,230.0
2022-06-28 13:35:00,353.28,353.28,352.43,352.7,900.0,353.28,353.28,352.43,352.7,900.0
2022-06-28 13:40:00,352.55,352.78,352.55,352.78,300.0,352.55,352.78,352.55,352.78,300.0
2022-06-28 13:45:00,352.51,352.83,352.48,352.48,900.0,352.51,352.83,352.48,352.48,900.0
2022-06-28 13:50:00,352.61,352.78,352.61,352.78,400.0,352.61,352.78,352.61,352.78,400.0
2022-06-28 13:55:00,352.72,352.91,352.53,352.53,700.0,352.72,352.91,352.53,352.53,700.0
2022-06-28 14:00:00,352.62,353.26,352.57,352.57,1878.0,352.62,353.26,352.57,352.57,1878.0
2022-06-28 14:05:00,352.32,352.47,352.14,352.47,700.0,352.32,352.47,352.14,352.47,700.0
2022-06-28 14:10:00,352.27,352.4,352.27,352.4,300.0,352.27,352.4,352.27,352.4,300.0
2022-06-28 14:15:00,351.85,352.14,351.84,352.09,600.0,351.85,352.14,351.84,352.09,600.0
2022-06-28 14:20:00,351.81,352.17,351.81,352.17,500.0,351.81,352.17,351.81,352.17,500.0
2022-06-28 14:25:00,352.15,352.15,351.88,351.88,500.0,352.15,352.15,351.88,351.88,500.0
2022-06-28 14:30:00,351.61,351.61,351.38,351.41,300.0,351.61,351.61,351.38,351.41,300.0
2022-06-28 14:35:00,351.33,351.48,351.17,351.33,2656.0,351.33,351.48,351.17,351.33,2656.0
2022-06-28 14:40:00,351.16,351.42,351.13,351.31,1594.0,351.16,351.42,351.13,351.31,1594.0
2022-06-28 14:45:00,351.09,352.29,351.09,352.14,1505.0,351.09,352.29,351.09,352.14,1505.0
2022-06-28 14:50:00,352.2,352.2,351.73,351.86,400.0,352.2,352.2,351.73,351.86,400.0
2022-06-28 14:55:00,351.99,351.99,351.56,351.6,1100.0,351.99,351.99,351.56,351.6,1100.0
2022-06-28 15:00:00,351.65,352.05,351.2,351.2,1300.0,351.65,352.05,351.2,351.2,1300.0
2022-06-28 15:05:00,350.94,350.98,350.09,350.42,1600.0,350.94,350.98,350.09,350.42,1600.0
2022-06-28 15:10:00,350.59,350.78,350.0,350.32,4601.0,350.59,350.78,350.0,350.32,4601.0
2022-06-28 15:15:00,350.33,351.06,350.27,350.63,7146.0,350.33,351.06,350.27,350.63,7146.0
2022-06-28 15:20:00,350.51,350.74,350.16,350.74,2500.0,350.51,350.74,350.16,350.74,2500.0
2022-06-28 15:25:00,350.51,350.64,349.78,350.62,4100.0,350.51,350.64,349.78,350.62,4100.0
2022-06-28 15:30:00,350.52,350.89,350.26,350.28,2218.0,350.52,350.89,350.26,350.28,2218.0
2022-06-28 15:35:00,350.12,350.31,349.62,349.93,5199.0,350.12,350.31,349.62,349.93,5199.0
2022-06-28 15:40:00,350.3,350.3,349.45,349.49,2000.0,350.3,350.3,349.45,349.49,2000.0
2022-06-28 15:45:00,349.35,349.49,348.66,348.68,5667.0,349.35,349.49,348.66,348.68,5667.0
2022-06-28 15:50:00,348.11,349.09,347.91,349.09,7618.0,348.11,349.09,347.91,349.09,7618.0
2022-06-28 15:55:00,349.25,349.47,348.57,349.2,16720.0,349.25,349.47,348.57,349.2,16720.0
2022-06-29 09:30:00,346.11,348.08,342.97,344.17,13273.0,346.11,348.08,342.97,344.17,13273.0
2022-06-29 09:35:00,343.56,345.73,343.55,343.88,3300.0,343.56,345.73,343.55,343.88,3300.0
2022-06-29 09:40:00,344.09,345.98,343.55,343.55,3100.0,344.09,345.98,343.55,343.55,3100.0
2022-06-29 09:45:00,342.69,345.88,342.69,345.88,2700.0,342.69,345.88,342.69,345.88,2700.0
2022-06-29 09:50:00,347.82,350.57,347.82,349.04,2400.0,347.82,350.57,347.82,349.04,2400.0
2022-06-29 09:55:00,348.84,350.15,348.48,349.27,7901.0,348.84,350.15,348.48,349.27,7901.0
2022-06-29 10:00:00,349.22,351.32,348.78,351.32,3728.0,349.22,351.32,348.78,351.32,3728.0
2022-06-29 10:05:00,351.19,352.15,350.92,352.15,3300.0,351.19,352.15,350.92,352.15,3300.0
2022-06-29 10:10:00,352.23,354.21,352.23,353.93,2700.0,352.23,354.21,352.23,353.93,2700.0
2022-06-29 10:15:00,354.16,354.19,352.36,353.06,6049.0,354.16,354.19,352.36,353.06,6049.0
2022-06-29 10:20:00,353.26,354.26,353.26,354.26,4375.0,353.26,354.26,353.26,354.26,4375.0
2022-06-29 10:25:00,354.78,355.37,354.56,355.13,8118.0,354.78,355.37,354.56,355.13,8118.0
2022-06-29 10:30:00,354.75,356.2,354.75,356.04,3222.0,354.75,356.2,354.75,356.04,3222.0
2022-06-29 10:35:00,355.48,356.97,355.44,356.92,4313.0,355.48,356.97,355.44,356.92,4313.0
2022-06-29 10:40:00,356.81,359.34,356.79,359.34,3197.0,356.81,359.34,356.79,359.34,3197.0
2022-06-29 10:45:00,359.43,360.15,358.66,360.1,9269.0,359.43,360.15,358.66,360.1,9269.0
2022-06-29 10:50:00,360.24,360.94,359.66,359.66,3068.0,360.24,360.94,359.66,359.66,3068.0
2022-06-29 10:55:00,360.0,360.41,358.52,359.13,23731.0,360.0,360.41,358.52,359.13,23731.0
2022-06-29 11:00:00,359.0,359.3,356.07,356.08,14663.0,359.0,359.3,356.07,356.08,14663.0
2022-06-29 11:05:00,356.1,357.16,355.67,356.68,4005.0,356.1,357.16,355.67,356.68,4005.0
2022-06-29 11:10:00,356.42,356.77,355.71,356.26,1900.0,356.42,356.77,355.71,356.26,1900.0
2022-06-29 11:15:00,356.51,357.09,356.19,356.57,2100.0,356.51,357.09,356.19,356.57,2100.0
2022-06-29 11:20:00,356.55,356.7,355.74,356.36,2213.0,356.55,356.7,355.74,356.36,2213.0
2022-06-29 11:25:00,356.67,357.72,356.27,357.44,7786.0,356.67,357.72,356.27,357.44,7786.0
2022-06-29 11:30:00,357.16,358.0,356.84,358.0,3404.0,357.16,358.0,356.84,358.0,3404.0
2022-06-29 11:35:00,358.34,360.54,358.31,360.37,4580.0,358.34,360.54,358.31,360.37,4580.0
2022-06-29 11:40:00,360.06,360.2,359.53,359.85,2155.0,360.06,360.2,359.53,359.85,2155.0
2022-06-29 11:45:00,359.54,360.15,359.28,359.57,1840.0,359.54,360.15,359.28,359.57,1840.0
2022-06-29 11:50:00,359.5,360.8,359.41,360.62,2100.0,359.5,360.8,359.41,360.62,2100.0
2022-06-29 11:55:00,360.56,360.57,359.44,359.44,2194.0,360.56,360.57,359.44,359.44,2194.0
2022-06-29 12:00:00,359.76,360.4,359.76,360.24,1361.0,359.76,360.4,359.76,360.24,1361.0
2022-06-29 12:05:00,360.25,360.62,359.95,360.31,2100.0,360.25,360.62,359.95,360.31,2100.0
2022-06-29 12:10:00,360.41,360.41,360.15,360.15,300.0,360.41,360.41,360.15,360.15,300.0
2022-06-29 12:15:00,360.15,360.21,359.69,360.0,1836.0,360.15,360.21,359.69,360.0,1836.0
2022-06-29 12:20:00,360.74,360.74,359.43,359.43,1100.0,360.74,360.74,359.43,359.43,1100.0
2022-06-29 12:25:00,358.7,359.48,358.7,359.46,1900.0,358.7,359.48,358.7,359.46,1900.0
2022-06-29 12:30:00,359.07,359.65,359.07,359.49,1201.0,359.07,359.65,359.07,359.49,1201.0
2022-06-29 12:35:00,359.87,360.7,359.79,360.62,2458.0,359.87,360.7,359.79,360.62,2458.0
2022-06-29 12:40:00,360.5,361.18,360.35,361.18,1300.0,360.5,361.18,360.35,361.18,1300.0
2022-06-29 12:45:00,361.21,361.29,360.38,360.47,1759.0,361.21,361.29,360.38,360.47,1759.0
2022-06-29 12:50:00,360.72,360.72,359.98,360.07,1534.0,360.72,360.72,359.98,360.07,1534.0
2022-06-29 12:55:00,359.9,360.41,359.89,360.26,1100.0,359.9,360.41,359.89,360.26,1100.0
2022-06-29 13:00:00,360.38,361.71,360.25,361.04,6601.0,360.38,361.71,360.25,361.04,6601.0
2022-06-29 13:05:00,361.22,361.36,360.65,361.36,1800.0,361.22,361.36,360.65,361.36,1800.0
2022-06-29 13:10:00,361.92,361.92,359.78,359.78,1300.0,361.92,361.92,359.78,359.78,1300.0
2022-06-29 13:15:00,359.85,359.88,359.36,359.36,781.0,359.85,359.88,359.36,359.36,781.0
2022-06-29 13:20:00,359.3,359.3,358.61,358.61,1900.0,359.3,359.3,358.61,358.61,1900.0
2022-06-29 13:25:00,358.57,359.83,358.57,359.83,2150.0,358.57,359.83,358.57,359.83,2150.0
2022-06-29 13:30:00,359.62,359.74,359.0,359.09,1550.0,359.62,359.74,359.0,359.09,1550.0
2022-06-29 13:35:00,359.66,359.75,359.48,359.48,1450.0,359.66,359.75,359.48,359.48,1450.0
2022-06-29 13:40:00,359.6,360.25,359.56,360.01,2487.0,359.6,360.25,359.56,360.01,2487.0
2022-06-29 13:45:00,360.13,360.2,359.78,359.78,1000.0,360.13,360.2,359.78,359.78,1000.0
2022-06-29 13:50:00,359.78,360.21,359.77,359.91,1129.0,359.78,360.21,359.77,359.91,1129.0
2022-06-29 13:55:00,360.06,360.7,359.85,360.33,2866.0,360.06,360.7,359.85,360.33,2866.0
2022-06-29 14:00:00,359.89,361.1,359.89,360.96,2576.0,359.89,361.1,359.89,360.96,2576.0
2022-06-29 14:05:00,361.17,361.42,361.17,361.23,900.0,361.17,361.42,361.17,361.23,900.0
2022-06-29 14:10:00,361.12,361.24,360.68,360.75,3583.0,361.12,361.24,360.68,360.75,3583.0
2022-06-29 14:15:00,360.77,361.08,360.65,360.65,1608.0,360.77,361.08,360.65,360.65,1608.0
2022-06-29 14:20:00,360.69,360.69,359.92,359.92,2000.0,360.69,360.69,359.92,359.92,2000.0
2022-06-29 14:25:00,359.9,360.34,359.9,360.18,1900.0,359.9,360.34,359.9,360.18,1900.0
2022-06-29 14:30:00,360.31,360.31,359.26,359.68,1503.0,360.31,360.31,359.26,359.68,1503.0
2022-06-29 14:35:00,359.44,359.57,359.12,359.12,1700.0,359.44,359.57,359.12,359.12,1700.0
2022-06-29 14:40:00,359.35,359.36,358.95,358.98,2000.0,359.35,359.36,358.95,358.98,2000.0
2022-06-29 14:45:00,358.94,358.96,358.36,358.45,2999.0,358.94,358.96,358.36,358.45,2999.0
2022-06-29 14:50:00,358.26,358.82,358.26,358.81,1800.0,358.26,358.82,358.26,358.81,1800.0
2022-06-29 14:55:00,358.69,359.22,358.69,359.02,2561.0,358.69,359.22,358.69,359.02,2561.0
2022-06-29 15:00:00,358.93,359.2,358.65,358.65,1400.0,358.93,359.2,358.65,358.65,1400.0
2022-06-29 15:05:00,358.81,359.36,358.62,359.22,2650.0,358.81,359.36,358.62,359.22,2650.0
2022-06-29 15:10:00,359.3,359.48,358.93,358.93,2300.0,359.3,359.48,358.93,358.93,2300.0
2022-06-29 15:15:00,358.91,359.69,358.91,359.36,2432.0,358.91,359.69,358.91,359.36,2432.0
2022-06-29 15:20:00,359.22,359.72,359.22,359.72,2715.0,359.22,359.72,359.22,359.72,2715.0
2022-06-29 15:25:00,359.79,360.37,359.66,360.13,2979.0,359.79,360.37,359.66,360.13,2979.0
2022-06-29 15:30:00,360.23,360.23,358.79,358.82,2800.0,360.23,360.23,358.79,358.82,2800.0
2022-06-29 15:35:00,358.72,358.75,358.24,358.53,1995.0,358.72,358.75,358.24,358.53,1995.0
2022-06-29 15:40:00,358.43,358.77,358.27,358.5,5139.0,358.43,358.77,358.27,358.5,5139.0
2022-06-29 15:45:00,358.62,358.99,358.19,358.68,5417.0,358.62,358.99,358.19,358.68,5417.0
2022-06-29 15:50:00,358.81,359.27,357.48,357.88,7396.0,358.81,359.27,357.48,357.88,7396.0
2022-06-29 15:55:00,358.05,358.89,357.58,358.29,33565.0,358.05,358.89,357.58,358.29,33565.0
2022-06-30 09:30:00,355.41,357.51,353.68,354.75,10478.0,355.41,357.51,353.68,354.75,10478.0
2022-06-30 09:35:00,354.0,354.82,351.08,351.09,5162.0,354.0,354.82,351.08,351.09,5162.0
2022-06-30 09:40:00,350.67,350.96,349.54,349.87,1729.0,350.67,350.96,349.54,349.87,1729.0
2022-06-30 09:45:00,349.8,351.95,349.09,351.54,5000.0,349.8,351.95,349.09,351.54,5000.0
2022-06-30 09:50:00,351.63,352.14,350.92,351.04,6985.0,351.63,352.14,350.92,351.04,6985.0
2022-06-30 09:55:00,351.03,351.03,346.93,347.58,6400.0,351.03,351.03,346.93,347.58,6400.0
2022-06-30 10:00:00,347.85,348.09,347.19,347.19,4562.0,347.85,348.09,347.19,347.19,4562.0
2022-06-30 10:05:00,347.5,348.19,347.03,347.62,9218.0,347.5,348.19,347.03,347.62,9218.0
2022-06-30 10:10:00,348.3,348.3,346.54,347.09,3250.0,348.3,348.3,346.54,347.09,3250.0
2022-06-30 10:15:00,347.41,347.41,344.65,344.65,5247.0,347.41,347.41,344.65,344.65,5247.0
2022-06-30 10:20:00,344.17,344.2,343.2,343.43,3909.0,344.17,344.2,343.2,343.43,3909.0
2022-06-30 10:25:00,343.26,343.58,342.5,343.0,7859.0,343.26,343.58,342.5,343.0,7859.0
2022-06-30 10:30:00,343.07,347.25,343.0,347.25,5494.0,343.07,347.25,343.0,347.25,5494.0
2022-06-30 10:35:00,347.48,348.9,347.24,348.37,2034.0,347.48,348.9,347.24,348.37,2034.0
2022-06-30 10:40:00,348.18,348.78,347.93,348.43,2499.0,348.18,348.78,347.93,348.43,2499.0
2022-06-30 10:45:00,348.43,349.67,348.33,349.2,1804.0,348.43,349.67,348.33,349.2,1804.0
2022-06-30 10:50:00,348.65,350.07,348.65,350.04,800.0,348.65,350.07,348.65,350.04,800.0
2022-06-30 10:55:00,349.76,350.68,349.54,350.52,3600.0,349.76,350.68,349.54,350.52,3600.0
2022-06-30 11:00:00,350.24,350.48,348.53,348.84,2103.0,350.24,350.48,348.53,348.84,2103.0
2022-06-30 11:05:00,348.88,350.29,348.88,350.29,1100.0,348.88,350.29,348.88,350.29,1100.0
2022-06-30 11:10:00,350.28,350.42,348.81,349.0,5694.0,350.28,350.42,348.81,349.0,5694.0
2022-06-30 11:15:00,348.84,349.13,348.73,349.12,1424.0,348.84,349.13,348.73,349.12,1424.0
2022-06-30 11:20:00,349.08,349.27,348.84,349.02,1000.0,349.08,349.27,348.84,349.02,1000.0
2022-06-30 11:25:00,349.41,349.7,349.22,349.7,2100.0,349.41,349.7,349.22,349.7,2100.0
2022-06-30 11:30:00,349.06,349.06,348.51,348.7,1600.0,349.06,349.06,348.51,348.7,1600.0
2022-06-30 11:35:00,348.73,349.68,348.7,349.68,800.0,348.73,349.68,348.7,349.68,800.0
2022-06-30 11:40:00,349.51,349.83,349.13,349.76,1955.0,349.51,349.83,349.13,349.76,1955.0
2022-06-30 11:45:00,349.99,350.65,349.93,350.18,1200.0,349.99,350.65,349.93,350.18,1200.0
2022-06-30 11:50:00,350.0,350.0,349.5,349.84,1500.0,350.0,350.0,349.5,349.84,1500.0
2022-06-30 11:55:00,349.88,350.79,349.68,350.79,2018.0,349.88,350.79,349.68,350.79,2018.0
2022-06-30 12:00:00,350.75,350.75,350.4,350.44,2266.0,350.75,350.75,350.4,350.44,2266.0
2022-06-30 12:05:00,350.17,350.17,349.61,349.82,3582.0,350.17,350.17,349.61,349.82,3582.0
2022-06-30 12:10:00,349.78,350.32,349.76,350.19,1600.0,349.78,350.32,349.76,350.19,1600.0
2022-06-30 12:15:00,350.1,351.49,350.1,351.16,2600.0,350.1,351.49,350.1,351.16,2600.0
2022-06-30 12:20:00,350.94,352.65,350.94,352.65,2850.0,350.94,352.65,350.94,352.65,2850.0
2022-06-30 12:25:00,352.69,353.61,352.69,353.18,5100.0,352.69,353.61,352.69,353.18,5100.0
2022-06-30 12:30:00,352.94,353.58,352.45,352.52,2495.0,352.94,353.58,352.45,352.52,2495.0
2022-06-30 12:35:00,352.36,352.41,351.9,352.37,1002.0,352.36,352.41,351.9,352.37,1002.0
2022-06-30 12:40:00,352.42,352.73,352.18,352.68,1501.0,352.42,352.73,352.18,352.68,1501.0
2022-06-30 12:45:00,352.8,353.07,352.28,352.28,1700.0,352.8,353.07,352.28,352.28,1700.0
2022-06-30 12:50:00,352.0,352.16,351.86,352.16,700.0,352.0,352.16,351.86,352.16,700.0
2022-06-30 12:55:00,352.27,352.33,351.61,351.84,2600.0,352.27,352.33,351.61,351.84,2600.0
2022-06-30 13:00:00,351.86,352.57,351.86,352.12,1800.0,351.86,352.57,351.86,352.12,1800.0
2022-06-30 13:05:00,351.72,351.73,351.12,351.16,1850.0,351.72,351.73,351.12,351.16,1850.0
2022-06-30 13:10:00,351.24,351.34,350.36,350.36,1800.0,351.24,351.34,350.36,350.36,1800.0
2022-06-30 13:15:00,350.36,350.36,350.0,350.1,900.0,350.36,350.36,350.0,350.1,900.0
2022-06-30 13:20:00,350.3,351.03,350.29,351.03,1100.0,350.3,351.03,350.29,351.03,1100.0
2022-06-30 13:25:00,351.16,351.16,350.59,350.73,1500.0,351.16,351.16,350.59,350.73,1500.0
2022-06-30 13:30:00,350.8,351.34,350.79,351.34,1200.0,350.8,351.34,350.79,351.34,1200.0
2022-06-30 13:35:00,351.06,351.51,351.06,351.34,400.0,351.06,351.51,351.06,351.34,400.0
2022-06-30 13:40:00,351.65,351.89,351.28,351.28,956.0,351.65,351.89,351.28,351.28,956.0
2022-06-30 13:45:00,351.02,352.21,351.02,352.21,1116.0,351.02,352.21,351.02,352.21,1116.0
2022-06-30 13:50:00,352.27,353.25,352.26,352.86,1786.0,352.27,353.25,352.26,352.86,1786.0
2022-06-30 13:55:00,352.58,352.76,352.42,352.72,1171.0,352.58,352.76,352.42,352.72,1171.0
2022-06-30 14:00:00,352.73,352.94,352.34,352.94,1400.0,352.73,352.94,352.34,352.94,1400.0
2022-06-30 14:05:00,352.86,352.86,352.09,352.09,400.0,352.86,352.86,352.09,352.09,400.0
2022-06-30 14:10:00,352.54,352.63,351.94,351.94,900.0,352.54,352.63,351.94,351.94,900.0
2022-06-30 14:15:00,352.2,352.48,352.16,352.48,300.0,352.2,352.48,352.16,352.48,300.0
2022-06-30 14:20:00,352.8,352.92,351.88,351.95,1204.0,352.8,352.92,351.88,351.95,1204.0
2022-06-30 14:25:00,351.71,352.87,351.56,352.69,1400.0,351.71,352.87,351.56,352.69,1400.0
2022-06-30 14:30:00,352.39,352.72,352.32,352.32,900.0,352.39,352.72,352.32,352.32,900.0
2022-06-30 14:35:00,352.63,352.75,352.31,352.58,1200.0,352.63,352.75,352.31,352.58,1200.0
2022-06-30 14:40:00,352.13,352.28,351.46,351.46,2200.0,352.13,352.28,351.46,351.46,2200.0
2022-06-30 14:45:00,351.41,352.0,351.41,351.81,1520.0,351.41,352.0,351.41,351.81,1520.0
2022-06-30 14:50:00,351.76,351.76,350.94,351.49,2590.0,351.76,351.76,350.94,351.49,2590.0
2022-06-30 14:55:00,351.29,351.37,351.09,351.34,1413.0,351.29,351.37,351.09,351.34,1413.0
2022-06-30 15:00:00,351.3,351.33,350.36,350.56,2087.0,351.3,351.33,350.36,350.56,2087.0
2022-06-30 15:05:00,350.56,350.56,349.0,349.0,1404.0,350.56,350.56,349.0,349.0,1404.0
2022-06-30 15:10:00,349.0,349.07,348.77,348.99,1829.0,349.0,349.07,348.77,348.99,1829.0
2022-06-30 15:15:00,348.86,348.86,348.21,348.27,1400.0,348.86,348.86,348.21,348.27,1400.0
2022-06-30 15:20:00,348.14,349.0,348.14,349.0,1000.0,348.14,349.0,348.14,349.0,1000.0
2022-06-30 15:25:00,349.23,350.88,349.23,350.88,1200.0,349.23,350.88,349.23,350.88,1200.0
2022-06-30 15:30:00,350.77,351.9,350.45,351.9,2735.0,350.77,351.9,350.45,351.9,2735.0
2022-06-30 15:35:00,351.59,351.81,350.81,350.9,1904.0,351.59,351.81,350.81,350.9,1904.0
2022-06-30 15:40:00,350.65,351.14,349.97,350.5,3827.0,350.65,351.14,349.97,350.5,3827.0
2022-06-30 15:45:00,350.29,351.16,350.16,350.34,4573.0,350.29,351.16,350.16,350.34,4573.0
2022-06-30 15:50:00,350.15,350.46,348.81,349.21,10625.0,350.15,350.46,348.81,349.21,10625.0
2022-06-30 15:55:00,349.28,351.07,348.83,350.73,31458.0,349.28,351.07,348.83,350.73,31458.0
2022-07-01 09:30:00,352.75,353.61,350.92,351.67,7026.0,352.75,353.61,350.92,351.67,7026.0
2022-07-01 09:35:00,350.89,352.29,350.68,351.6,3327.0,350.89,352.29,350.68,351.6,3327.0
2022-07-01 09:40:00,352.88,355.31,352.86,353.42,1799.0,352.88,355.31,352.86,353.42,1799.0
2022-07-01 09:45:00,352.74,355.63,352.64,355.63,800.0,352.74,355.63,352.64,355.63,800.0
2022-07-01 09:50:00,355.73,357.59,355.73,356.58,1892.0,355.73,357.59,355.73,356.58,1892.0
2022-07-01 09:55:00,356.13,356.82,355.49,356.18,3602.0,356.13,356.82,355.49,356.18,3602.0
2022-07-01 10:00:00,355.99,358.19,355.85,356.34,1340.0,355.99,358.19,355.85,356.34,1340.0
2022-07-01 10:05:00,354.88,355.86,354.23,355.86,4549.0,354.88,355.86,354.23,355.86,4549.0
2022-07-01 10:10:00,353.99,353.99,353.14,353.37,2104.0,353.99,353.99,353.14,353.37,2104.0
2022-07-01 10:15:00,353.38,354.23,351.9,353.27,2300.0,353.38,354.23,351.9,353.27,2300.0
2022-07-01 10:20:00,353.17,353.5,352.37,353.39,3003.0,353.17,353.5,352.37,353.39,3003.0
2022-07-01 10:25:00,352.67,352.74,351.5,351.5,2132.0,352.67,352.74,351.5,351.5,2132.0
2022-07-01 10:30:00,351.01,351.01,350.32,350.32,900.0,351.01,351.01,350.32,350.32,900.0
2022-07-01 10:35:00,350.68,350.68,349.19,349.5,1125.0,350.68,350.68,349.19,349.5,1125.0
2022-07-01 10:40:00,349.37,350.51,349.27,350.35,2400.0,349.37,350.51,349.27,350.35,2400.0
2022-07-01 10:45:00,350.12,350.21,349.39,350.21,2300.0,350.12,350.21,349.39,350.21,2300.0
2022-07-01 10:50:00,349.91,349.91,348.57,349.37,2198.0,349.91,349.91,348.57,349.37,2198.0
2022-07-01 10:55:00,349.84,351.16,349.84,350.91,1328.0,349.84,351.16,349.84,350.91,1328.0
2022-07-01 11:00:00,350.72,350.87,349.99,350.25,1523.0,350.72,350.87,349.99,350.25,1523.0
2022-07-01 11:05:00,350.88,351.76,350.7,351.76,1300.0,350.88,351.76,350.7,351.76,1300.0
2022-07-01 11:10:00,352.63,352.64,351.66,352.23,500.0,352.63,352.64,351.66,352.23,500.0
2022-07-01 11:15:00,352.19,353.33,352.19,353.07,1500.0,352.19,353.33,352.19,353.07,1500.0
2022-07-01 11:20:00,353.09,353.52,352.35,352.35,800.0,353.09,353.52,352.35,352.35,800.0
2022-07-01 11:25:00,352.41,352.62,352.41,352.62,300.0,352.41,352.62,352.41,352.62,300.0
2022-07-01 11:30:00,353.32,353.94,353.32,353.94,1200.0,353.32,353.94,353.32,353.94,1200.0
2022-07-01 11:35:00,354.27,354.98,354.03,354.6,1836.0,354.27,354.98,354.03,354.6,1836.0
2022-07-01 11:40:00,355.21,355.77,354.74,354.75,2213.0,355.21,355.77,354.74,354.75,2213.0
2022-07-01 11:45:00,354.57,354.87,354.57,354.69,500.0,354.57,354.87,354.57,354.69,500.0
2022-07-01 11:50:00,352.72,352.77,351.9,351.9,300.0,352.72,352.77,351.9,351.9,300.0
2022-07-01 11:55:00,351.7,352.27,351.7,352.01,1700.0,351.7,352.27,351.7,352.01,1700.0
2022-07-01 12:00:00,351.45,351.77,351.25,351.77,5441.0,351.45,351.77,351.25,351.77,5441.0
2022-07-01 12:05:00,351.49,352.16,351.49,352.16,778.0,351.49,352.16,351.49,352.16,778.0
2022-07-01 12:10:00,351.4,351.59,351.32,351.59,700.0,351.4,351.59,351.32,351.59,700.0
2022-07-01 12:15:00,351.27,352.52,351.26,352.52,700.0,351.27,352.52,351.26,352.52,700.0
2022-07-01 12:20:00,352.26,352.66,352.17,352.66,1109.0,352.26,352.66,352.17,352.66,1109.0
2022-07-01 12:25:00,352.57,352.57,352.05,352.05,700.0,352.57,352.57,352.05,352.05,700.0
2022-07-01 12:30:00,352.59,352.79,351.95,351.95,2265.0,352.59,352.79,351.95,351.95,2265.0
2022-07-01 12:35:00,352.1,352.16,351.42,351.92,1304.0,352.1,352.16,351.42,351.92,1304.0
2022-07-01 12:40:00,351.54,352.04,351.54,351.94,1300.0,351.54,352.04,351.54,351.94,1300.0
2022-07-01 12:45:00,351.45,352.22,351.44,352.22,749.0,351.45,352.22,351.44,352.22,749.0
2022-07-01 12:50:00,352.31,352.32,352.31,352.32,200.0,352.31,352.32,352.31,352.32,200.0
2022-07-01 12:55:00,352.17,352.17,351.25,351.42,1257.0,352.17,352.17,351.25,351.42,1257.0
2022-07-01 13:00:00,351.01,351.25,350.75,350.75,600.0,351.01,351.25,350.75,350.75,600.0
2022-07-01 13:05:00,350.73,350.73,350.36,350.6,500.0,350.73,350.73,350.36,350.6,500.0
2022-07-01 13:10:00,350.98,351.43,350.96,351.28,545.0,350.98,351.43,350.96,351.28,545.0
2022-07-01 13:15:00,351.5,351.73,351.28,351.38,1432.0,351.5,351.73,351.28,351.38,1432.0
2022-07-01 13:20:00,351.61,351.78,351.38,351.78,886.0,351.61,351.78,351.38,351.78,886.0
2022-07-01 13:25:00,351.86,352.27,351.86,352.27,400.0,351.86,352.27,351.86,352.27,400.0
2022-07-01 13:30:00,352.76,352.84,352.76,352.84,400.0,352.76,352.84,352.76,352.84,400.0
2022-07-01 13:35:00,352.68,353.21,352.67,353.02,1266.0,352.68,353.21,352.67,353.02,1266.0
2022-07-01 13:40:00,353.47,353.48,353.27,353.31,400.0,353.47,353.48,353.27,353.31,400.0
2022-07-01 13:45:00,353.82,353.91,353.24,353.6,478.0,353.82,353.91,353.24,353.6,478.0
2022-07-01 13:50:00,353.85,354.03,353.85,354.03,300.0,353.85,354.03,353.85,354.03,300.0
2022-07-01 13:55:00,353.95,354.03,353.52,354.03,1200.0,353.95,354.03,353.52,354.03,1200.0
2022-07-01 14:00:00,354.15,354.31,354.07,354.31,800.0,354.15,354.31,354.07,354.31,800.0
2022-07-01 14:05:00,353.59,353.59,352.96,353.0,2917.0,353.59,353.59,352.96,353.0,2917.0
2022-07-01 14:10:00,353.27,353.87,353.27,353.87,600.0,353.27,353.87,353.27,353.87,600.0
2022-07-01 14:15:00,354.04,354.05,353.79,354.02,1600.0,354.04,354.05,353.79,354.02,1600.0
2022-07-01 14:20:00,353.99,355.51,353.99,355.3,1106.0,353.99,355.51,353.99,355.3,1106.0
2022-07-01 14:25:00,354.97,354.97,354.69,354.69,300.0,354.97,354.97,354.69,354.69,300.0
2022-07-01 14:30:00,354.8,354.8,354.67,354.68,400.0,354.8,354.8,354.67,354.68,400.0
2022-07-01 14:35:00,354.72,355.12,354.72,355.12,1308.0,354.72,355.12,354.72,355.12,1308.0
2022-07-01 14:40:00,355.29,355.44,355.23,355.37,600.0,355.29,355.44,355.23,355.37,600.0
2022-07-01 14:45:00,355.68,355.96,355.68,355.89,400.0,355.68,355.96,355.68,355.89,400.0
2022-07-01 14:50:00,356.04,356.09,355.27,355.27,1400.0,356.04,356.09,355.27,355.27,1400.0
2022-07-01 14:55:00,355.63,356.05,355.53,355.96,1791.0,355.63,356.05,355.53,355.96,1791.0
2022-07-01 15:00:00,355.99,356.07,354.83,354.88,1400.0,355.99,356.07,354.83,354.88,1400.0
2022-07-01 15:05:00,355.09,355.72,355.09,355.72,600.0,355.09,355.72,355.09,355.72,600.0
2022-07-01 15:10:00,355.75,356.14,355.75,356.09,1301.0,355.75,356.14,355.75,356.09,1301.0
2022-07-01 15:15:00,356.21,356.21,355.82,355.83,1130.0,356.21,356.21,355.82,355.83,1130.0
2022-07-01 15:20:00,355.75,356.06,355.38,356.06,800.0,355.75,356.06,355.38,356.06,800.0
2022-07-01 15:25:00,356.07,356.31,355.91,356.31,1272.0,356.07,356.31,355.91,356.31,1272.0
2022-07-01 15:30:00,356.42,357.33,356.41,357.33,1600.0,356.42,357.33,356.41,357.33,1600.0
2022-07-01 15:35:00,357.75,358.45,357.7,358.45,1640.0,357.75,358.45,357.7,358.45,1640.0
2022-07-01 15:40:00,358.46,358.99,358.36,358.82,7438.0,358.46,358.99,358.36,358.82,7438.0
2022-07-01 15:45:00,358.78,359.53,358.37,359.02,2765.0,358.78,359.53,358.37,359.02,2765.0
2022-07-01 15:50:00,358.92,358.92,357.6,358.28,5771.0,358.92,358.92,357.6,358.28,5771.0
2022-07-01 15:55:00,358.28,358.83,358.01,358.44,11057.0,358.28,358.83,358.01,358.44,11057.0
2022-07-05 09:30:00,356.7,356.7,351.78,352.89,6499.0,356.7,356.7,351.78,352.89,6499.0
2022-07-05 09:35:00,354.28,354.59,352.65,352.65,700.0,354.28,354.59,352.65,352.65,700.0
2022-07-05 09:40:00,353.82,355.22,353.82,355.09,2282.0,353.82,355.22,353.82,355.09,2282.0
2022-07-05 09:45:00,354.7,356.9,354.7,354.98,2139.0,354.7,356.9,354.7,354.98,2139.0
2022-07-05 09:50:00,354.28,354.28,351.86,353.81,2946.0,354.28,354.28,351.86,353.81,2946.0
2022-07-05 09:55:00,354.36,354.77,352.83,354.68,2637.0,354.36,354.77,352.83,354.68,2637.0
2022-07-05 10:00:00,354.2,354.2,352.17,352.17,2000.0,354.2,354.2,352.17,352.17,2000.0
2022-07-05 10:05:00,353.38,354.16,353.28,354.16,500.0,353.38,354.16,353.28,354.16,500.0
2022-07-05 10:10:00,355.16,356.24,355.15,356.24,780.0,355.16,356.24,355.15,356.24,780.0
2022-07-05 10:15:00,356.12,356.2,354.99,355.66,1500.0,356.12,356.2,354.99,355.66,1500.0
2022-07-05 10:20:00,356.42,356.79,356.34,356.43,1463.0,356.42,356.79,356.34,356.43,1463.0
2022-07-05 10:25:00,356.05,356.67,355.34,356.32,2812.0,356.05,356.67,355.34,356.32,2812.0
2022-07-05 10:30:00,356.0,356.35,355.39,355.39,1686.0,356.0,356.35,355.39,355.39,1686.0
2022-07-05 10:35:00,355.93,357.7,355.7,357.65,1608.0,355.93,357.7,355.7,357.65,1608.0
2022-07-05 10:40:00,357.38,357.67,356.97,356.97,1300.0,357.38,357.67,356.97,356.97,1300.0
2022-07-05 10:45:00,356.72,357.51,355.72,357.51,1706.0,356.72,357.51,355.72,357.51,1706.0
2022-07-05 10:50:00,357.03,358.29,357.03,358.0,1500.0,357.03,358.29,357.03,358.0,1500.0
2022-07-05 10:55:00,358.31,358.98,358.11,358.94,2717.0,358.31,358.98,358.11,358.94,2717.0
2022-07-05 11:00:00,358.85,359.2,358.4,358.62,3700.0,358.85,359.2,358.4,358.62,3700.0
2022-07-05 11:05:00,358.42,359.15,358.16,358.9,1300.0,358.42,359.15,358.16,358.9,1300.0
2022-07-05 11:10:00,359.14,359.14,358.72,358.97,1400.0,359.14,359.14,358.72,358.97,1400.0
2022-07-05 11:15:00,359.19,359.91,358.9,359.84,1467.0,359.19,359.91,358.9,359.84,1467.0
2022-07-05 11:20:00,359.87,359.87,359.21,359.33,700.0,359.87,359.87,359.21,359.33,700.0
2022-07-05 11:25:00,359.19,359.83,358.97,359.14,1099.0,359.19,359.83,358.97,359.14,1099.0
2022-07-05 11:30:00,359.25,360.27,358.96,360.07,825.0,359.25,360.27,358.96,360.07,825.0
2022-07-05 11:35:00,359.48,359.6,359.04,359.04,804.0,359.48,359.6,359.04,359.04,804.0
2022-07-05 11:40:00,359.88,360.45,359.36,360.17,5252.0,359.88,360.45,359.36,360.17,5252.0
2022-07-05 11:45:00,360.15,360.17,359.15,359.15,7364.0,360.15,360.17,359.15,359.15,7364.0
2022-07-05 11:50:00,359.1,359.1,357.67,358.12,1000.0,359.1,359.1,357.67,358.12,1000.0
2022-07-05 11:55:00,358.18,358.69,358.14,358.15,1348.0,358.18,358.69,358.14,358.15,1348.0
2022-07-05 12:00:00,358.36,358.36,357.7,357.7,718.0,358.36,358.36,357.7,357.7,718.0
2022-07-05 12:05:00,357.46,357.8,357.42,357.77,645.0,357.46,357.8,357.42,357.77,645.0
2022-07-05 12:10:00,358.48,359.53,358.34,358.34,8654.0,358.48,359.53,358.34,358.34,8654.0
2022-07-05 12:15:00,358.4,359.3,358.1,359.1,1386.0,358.4,359.3,358.1,359.1,1386.0
2022-07-05 12:20:00,359.3,359.86,358.95,359.86,2174.0,359.3,359.86,358.95,359.86,2174.0
2022-07-05 12:25:00,360.18,360.54,360.11,360.48,900.0,360.18,360.54,360.11,360.48,900.0
2022-07-05 12:30:00,360.54,360.54,359.51,359.77,4145.0,360.54,360.54,359.51,359.77,4145.0
2022-07-05 12:35:00,359.86,360.06,359.86,360.06,200.0,359.86,360.06,359.86,360.06,200.0
2022-07-05 12:40:00,360.22,360.4,359.69,359.8,6306.0,360.22,360.4,359.69,359.8,6306.0
2022-07-05 12:45:00,359.75,360.2,359.75,360.03,1799.0,359.75,360.2,359.75,360.03,1799.0
2022-07-05 12:50:00,360.15,360.16,359.27,359.48,2566.0,360.15,360.16,359.27,359.48,2566.0
2022-07-05 12:55:00,359.67,359.69,359.08,359.08,900.0,359.67,359.69,359.08,359.08,900.0
2022-07-05 13:00:00,359.26,360.0,359.26,360.0,1606.0,359.26,360.0,359.26,360.0,1606.0
2022-07-05 13:05:00,359.91,360.28,359.91,360.21,1706.0,359.91,360.28,359.91,360.21,1706.0
2022-07-05 13:10:00,360.17,360.27,359.74,359.77,1106.0,360.17,360.27,359.74,359.77,1106.0
2022-07-05 13:15:00,359.92,360.31,359.92,360.18,5104.0,359.92,360.31,359.92,360.18,5104.0
2022-07-05 13:20:00,360.07,361.37,360.07,361.32,8518.0,360.07,361.37,360.07,361.32,8518.0
2022-07-05 13:25:00,361.5,361.56,360.85,360.85,2320.0,361.5,361.56,360.85,360.85,2320.0
2022-07-05 13:30:00,360.88,360.96,360.31,360.96,2234.0,360.88,360.96,360.31,360.96,2234.0
2022-07-05 13:35:00,360.97,362.16,360.97,362.04,1581.0,360.97,362.16,360.97,362.04,1581.0
2022-07-05 13:40:00,362.32,362.87,362.3,362.36,1637.0,362.32,362.87,362.3,362.36,1637.0
2022-07-05 13:45:00,362.08,362.23,361.59,362.09,2815.0,362.08,362.23,361.59,362.09,2815.0
2022-07-05 13:50:00,362.15,362.15,362.14,362.15,1100.0,362.15,362.15,362.14,362.15,1100.0
2022-07-05 13:55:00,362.15,362.24,361.81,361.91,2322.0,362.15,362.24,361.81,361.91,2322.0
2022-07-05 14:00:00,361.79,362.47,361.79,362.31,3404.0,361.79,362.47,361.79,362.31,3404.0
2022-07-05 14:05:00,362.16,362.16,361.81,361.86,760.0,362.16,362.16,361.81,361.86,760.0
2022-07-05 14:10:00,361.56,361.63,361.32,361.32,1000.0,361.56,361.63,361.32,361.32,1000.0
2022-07-05 14:15:00,361.2,361.38,361.15,361.38,1692.0,361.2,361.38,361.15,361.38,1692.0
2022-07-05 14:20:00,361.57,361.57,361.28,361.51,4006.0,361.57,361.57,361.28,361.51,4006.0
2022-07-05 14:25:00,361.52,362.35,361.52,362.29,2660.0,361.52,362.35,361.52,362.29,2660.0
2022-07-05 14:30:00,362.32,362.47,361.79,361.99,8801.0,362.32,362.47,361.79,361.99,8801.0
2022-07-05 14:35:00,362.24,363.95,362.16,363.95,1745.0,362.24,363.95,362.16,363.95,1745.0
2022-07-05 14:40:00,363.7,364.0,363.7,363.94,1496.0,363.7,364.0,363.7,363.94,1496.0
2022-07-05 14:45:00,363.98,364.03,363.47,363.47,1278.0,363.98,364.03,363.47,363.47,1278.0
2022-07-05 14:50:00,363.24,363.53,363.24,363.53,700.0,363.24,363.53,363.24,363.53,700.0
2022-07-05 14:55:00,363.26,363.69,363.26,363.5,1862.0,363.26,363.69,363.26,363.5,1862.0
2022-07-05 15:00:00,363.34,363.4,362.83,363.4,1400.0,363.34,363.4,362.83,363.4,1400.0
2022-07-05 15:05:00,363.51,363.67,363.31,363.55,3709.0,363.51,363.67,363.31,363.55,3709.0
2022-07-05 15:10:00,363.61,363.67,363.25,363.58,4436.0,363.61,363.67,363.25,363.58,4436.0
2022-07-05 15:15:00,363.53,363.53,362.57,362.87,2700.0,363.53,363.53,362.57,362.87,2700.0
2022-07-05 15:20:00,362.87,365.21,362.87,365.21,17527.0,362.87,365.21,362.87,365.21,17527.0
2022-07-05 15:25:00,365.37,365.46,364.88,365.45,2738.0,365.37,365.46,364.88,365.45,2738.0
2022-07-05 15:30:00,365.5,365.96,365.11,365.96,1593.0,365.5,365.96,365.11,365.96,1593.0
2022-07-05 15:35:00,365.99,366.32,365.82,366.02,7280.0,365.99,366.32,365.82,366.02,7280.0
2022-07-05 15:40:00,366.0,366.25,365.68,365.85,9848.0,366.0,366.25,365.68,365.85,9848.0
2022-07-05 15:45:00,365.74,366.9,365.37,366.9,5640.0,365.74,366.9,365.37,366.9,5640.0
2022-07-05 15:50:00,366.46,366.51,365.64,366.32,10108.0,366.46,366.51,365.64,366.32,10108.0
2022-07-05 15:55:00,366.31,366.97,366.01,366.74,17042.0,366.31,366.97,366.01,366.74,17042.0
2022-07-06 09:30:00,369.56,371.02,368.51,371.02,4814.0,369.56,371.02,368.51,371.02,4814.0
2022-07-06 09:35:00,370.08,370.13,367.96,368.74,2300.0,370.08,370.13,367.96,368.74,2300.0
2022-07-06 09:40:00,369.27,370.1,367.42,368.6,8462.0,369.27,370.1,367.42,368.6,8462.0
2022-07-06 09:45:00,368.63,368.77,366.98,368.34,4441.0,368.63,368.77,366.98,368.34,4441.0
2022-07-06 09:50:00,368.36,372.94,368.32,372.94,14301.0,368.36,372.94,368.32,372.94,14301.0
2022-07-06 09:55:00,371.78,375.98,371.51,375.98,4284.0,371.78,375.98,371.51,375.98,4284.0
2022-07-06 10:00:00,375.44,375.44,373.36,374.66,5086.0,375.44,375.44,373.36,374.66,5086.0
2022-07-06 10:05:00,374.91,378.38,374.9,377.89,5897.0,374.91,378.38,374.9,377.89,5897.0
2022-07-06 10:10:00,377.69,377.69,375.16,376.3,6506.0,377.69,377.69,375.16,376.3,6506.0
2022-07-06 10:15:00,376.51,378.15,376.06,377.23,6506.0,376.51,378.15,376.06,377.23,6506.0
2022-07-06 10:20:00,377.36,377.72,375.87,376.88,5020.0,377.36,377.72,375.87,376.88,5020.0
2022-07-06 10:25:00,376.36,377.88,375.66,377.35,2139.0,376.36,377.88,375.66,377.35,2139.0
2022-07-06 10:30:00,377.68,378.32,376.82,376.83,3298.0,377.68,378.32,376.82,376.83,3298.0
2022-07-06 10:35:00,376.72,378.24,376.71,377.99,2174.0,376.72,378.24,376.71,377.99,2174.0
2022-07-06 10:40:00,377.75,378.78,377.74,378.49,5650.0,377.75,378.78,377.74,378.49,5650.0
2022-07-06 10:45:00,378.46,380.1,378.45,380.1,5408.0,378.46,380.1,378.45,380.1,5408.0
2022-07-06 10:50:00,380.02,380.78,379.2,380.67,16275.0,380.02,380.78,379.2,380.67,16275.0
2022-07-06 10:55:00,380.54,380.54,378.52,379.91,5640.0,380.54,380.54,378.52,379.91,5640.0
2022-07-06 11:00:00,379.81,380.26,377.96,378.07,2969.0,379.81,380.26,377.96,378.07,2969.0
2022-07-06 11:05:00,378.42,379.04,378.42,378.79,1317.0,378.42,379.04,378.42,378.79,1317.0
2022-07-06 11:10:00,378.81,379.79,378.49,379.37,2169.0,378.81,379.79,378.49,379.37,2169.0
2022-07-06 11:15:00,379.47,380.18,379.47,379.51,2624.0,379.47,380.18,379.47,379.51,2624.0
2022-07-06 11:20:00,379.78,380.07,378.91,378.91,828.0,379.78,380.07,378.91,378.91,828.0
2022-07-06 11:25:00,379.19,379.19,376.37,376.54,7774.0,379.19,379.19,376.37,376.54,7774.0
2022-07-06 11:30:00,376.94,377.15,376.16,376.65,5027.0,376.94,377.15,376.16,376.65,5027.0
2022-07-06 11:35:00,376.68,377.19,376.43,377.02,5421.0,376.68,377.19,376.43,377.02,5421.0
2022-07-06 11:40:00,376.82,377.11,375.89,376.56,2798.0,376.82,377.11,375.89,376.56,2798.0
2022-07-06 11:45:00,376.31,378.17,376.3,377.56,3942.0,376.31,378.17,376.3,377.56,3942.0
2022-07-06 11:50:00,377.51,378.15,377.46,377.47,3634.0,377.51,378.15,377.46,377.47,3634.0
2022-07-06 11:55:00,377.52,378.02,377.29,377.54,2200.0,377.52,378.02,377.29,377.54,2200.0
2022-07-06 12:00:00,377.41,377.51,376.67,377.02,2173.0,377.41,377.51,376.67,377.02,2173.0
2022-07-06 12:05:00,377.08,377.54,376.91,377.14,2904.0,377.08,377.54,376.91,377.14,2904.0
2022-07-06 12:10:00,376.9,377.16,376.6,376.87,11882.0,376.9,377.16,376.6,376.87,11882.0
2022-07-06 12:15:00,376.95,377.06,375.75,375.87,4641.0,376.95,377.06,375.75,375.87,4641.0
2022-07-06 12:20:00,375.94,376.3,375.64,376.06,3155.0,375.94,376.3,375.64,376.06,3155.0
2022-07-06 12:25:00,376.21,376.45,376.21,376.45,200.0,376.21,376.45,376.21,376.45,200.0
2022-07-06 12:30:00,376.21,376.21,375.79,375.95,1621.0,376.21,376.21,375.79,375.95,1621.0
2022-07-06 12:35:00,376.38,376.61,376.29,376.3,2218.0,376.38,376.61,376.29,376.3,2218.0
2022-07-06 12:40:00,376.29,376.59,376.28,376.59,600.0,376.29,376.59,376.28,376.59,600.0
2022-07-06 12:45:00,376.74,376.74,375.9,375.94,1400.0,376.74,376.74,375.9,375.94,1400.0
2022-07-06 12:50:00,376.12,376.12,375.51,375.73,1255.0,376.12,376.12,375.51,375.73,1255.0
2022-07-06 12:55:00,375.78,376.36,375.77,375.97,2518.0,375.78,376.36,375.77,375.97,2518.0
2022-07-06 13:00:00,376.12,376.43,376.03,376.43,1100.0,376.12,376.43,376.03,376.43,1100.0
2022-07-06 13:05:00,376.47,376.9,376.47,376.68,1100.0,376.47,376.9,376.47,376.68,1100.0
2022-07-06 13:10:00,376.94,377.1,376.8,377.1,1232.0,376.94,377.1,376.8,377.1,1232.0
2022-07-06 13:15:00,377.03,377.03,376.29,376.29,2317.0,377.03,377.03,376.29,376.29,2317.0
2022-07-06 13:20:00,376.41,376.42,376.08,376.42,1530.0,376.41,376.42,376.08,376.42,1530.0
2022-07-06 13:25:00,376.44,376.44,375.86,376.05,3900.0,376.44,376.44,375.86,376.05,3900.0
2022-07-06 13:30:00,376.04,376.29,375.86,376.16,2368.0,376.04,376.29,375.86,376.16,2368.0
2022-07-06 13:35:00,376.28,376.46,376.02,376.02,1000.0,376.28,376.46,376.02,376.02,1000.0
2022-07-06 13:40:00,375.8,376.18,375.55,376.03,6467.0,375.8,376.18,375.55,376.03,6467.0
2022-07-06 13:45:00,376.03,376.03,374.88,374.88,25800.0,376.03,376.03,374.88,374.88,25800.0
2022-07-06 13:50:00,374.69,374.93,374.69,374.93,1756.0,374.69,374.93,374.69,374.93,1756.0
2022-07-06 13:55:00,374.78,374.78,374.33,374.34,2064.0,374.78,374.78,374.33,374.34,2064.0
2022-07-06 14:00:00,374.16,375.21,373.71,374.27,4091.0,374.16,375.21,373.71,374.27,4091.0
2022-07-06 14:05:00,375.38,376.63,374.79,375.66,6109.0,375.38,376.63,374.79,375.66,6109.0
2022-07-06 14:10:00,375.69,375.69,373.45,374.64,4700.0,375.69,375.69,373.45,374.64,4700.0
2022-07-06 14:15:00,374.5,375.09,374.14,374.69,4227.0,374.5,375.09,374.14,374.69,4227.0
2022-07-06 14:20:00,374.65,375.65,374.65,375.39,4189.0,374.65,375.65,374.65,375.39,4189.0
2022-07-06 14:25:00,375.1,377.71,375.1,377.64,4022.0,375.1,377.71,375.1,377.64,4022.0
2022-07-06 14:30:00,377.99,379.46,377.69,378.51,2985.0,377.99,379.46,377.69,378.51,2985.0
2022-07-06 14:35:00,378.8,378.8,377.74,378.31,1116.0,378.8,378.8,377.74,378.31,1116.0
2022-07-06 14:40:00,378.3,378.56,378.08,378.16,1900.0,378.3,378.56,378.08,378.16,1900.0
2022-07-06 14:45:00,378.48,378.72,377.71,377.71,1887.0,378.48,378.72,377.71,377.71,1887.0
2022-07-06 14:50:00,377.44,378.2,377.43,378.2,600.0,377.44,378.2,377.43,378.2,600.0
2022-07-06 14:55:00,377.83,377.86,377.35,377.75,2600.0,377.83,377.86,377.35,377.75,2600.0
2022-07-06 15:00:00,377.92,377.92,376.69,377.1,2306.0,377.92,377.92,376.69,377.1,2306.0
2022-07-06 15:05:00,376.89,377.57,376.87,377.42,1300.0,376.89,377.57,376.87,377.42,1300.0
2022-07-06 15:10:00,377.42,377.76,377.31,377.76,1500.0,377.42,377.76,377.31,377.76,1500.0
2022-07-06 15:15:00,377.31,377.77,377.31,377.77,734.0,377.31,377.77,377.31,377.77,734.0
2022-07-06 15:20:00,377.9,378.8,377.9,378.5,5093.0,377.9,378.8,377.9,378.5,5093.0
2022-07-06 15:25:00,378.48,379.4,378.47,379.4,9288.0,378.48,379.4,378.47,379.4,9288.0
2022-07-06 15:30:00,379.22,379.26,378.84,379.02,3475.0,379.22,379.26,378.84,379.02,3475.0
2022-07-06 15:35:00,379.01,379.19,377.71,377.8,2822.0,379.01,379.19,377.71,377.8,2822.0
2022-07-06 15:40:00,377.58,377.66,376.2,376.48,7413.0,377.58,377.66,376.2,376.48,7413.0
2022-07-06 15:45:00,376.46,376.59,375.86,376.04,10685.0,376.46,376.59,375.86,376.04,10685.0
2022-07-06 15:50:00,375.98,376.23,374.48,374.99,8554.0,375.98,376.23,374.48,374.99,8554.0
2022-07-06 15:55:00,374.71,375.39,374.43,375.33,10780.0,374.71,375.39,374.43,375.33,10780.0
2022-07-07 09:30:00,371.8,374.07,370.73,374.07,8371.0,371.8,374.07,370.73,374.07,8371.0
2022-07-07 09:35:00,373.54,374.69,373.54,374.0,2835.0,373.54,374.69,373.54,374.0,2835.0
2022-07-07 09:40:00,374.6,375.92,374.41,375.92,1998.0,374.6,375.92,374.41,375.92,1998.0
2022-07-07 09:45:00,375.45,378.29,374.74,378.29,4026.0,375.45,378.29,374.74,378.29,4026.0
2022-07-07 09:50:00,377.69,378.21,376.64,378.01,6725.0,377.69,378.21,376.64,378.01,6725.0
2022-07-07 09:55:00,378.28,380.02,378.28,379.52,7094.0,378.28,380.02,378.28,379.52,7094.0
2022-07-07 10:00:00,379.32,379.73,378.32,378.32,27155.0,379.32,379.73,378.32,378.32,27155.0
2022-07-07 10:05:00,379.0,379.21,377.73,377.86,2600.0,379.0,379.21,377.73,377.86,2600.0
2022-07-07 10:10:00,377.79,377.79,375.81,376.1,1200.0,377.79,377.79,375.81,376.1,1200.0
2022-07-07 10:15:00,376.48,376.67,375.26,375.26,1400.0,376.48,376.67,375.26,375.26,1400.0
2022-07-07 10:20:00,375.52,375.52,374.88,375.02,1165.0,375.52,375.52,374.88,375.02,1165.0
2022-07-07 10:25:00,375.29,376.48,375.04,375.58,2441.0,375.29,376.48,375.04,375.58,2441.0
2022-07-07 10:30:00,376.01,376.01,374.04,374.04,1800.0,376.01,376.01,374.04,374.04,1800.0
2022-07-07 10:35:00,373.39,373.39,373.0,373.19,1900.0,373.39,373.39,373.0,373.19,1900.0
2022-07-07 10:40:00,373.09,374.06,372.6,373.62,5792.0,373.09,374.06,372.6,373.62,5792.0
2022-07-07 10:45:00,373.62,374.01,373.28,373.6,6540.0,373.62,374.01,373.28,373.6,6540.0
2022-07-07 10:50:00,373.38,374.15,373.38,374.15,3971.0,373.38,374.15,373.38,374.15,3971.0
2022-07-07 10:55:00,374.94,376.23,374.94,375.99,1600.0,374.94,376.23,374.94,375.99,1600.0
2022-07-07 11:00:00,376.07,376.15,375.84,375.9,2537.0,376.07,376.15,375.84,375.9,2537.0
2022-07-07 11:05:00,376.16,376.36,375.73,376.13,6165.0,376.16,376.36,375.73,376.13,6165.0
2022-07-07 11:10:00,375.98,377.1,375.69,377.1,9000.0,375.98,377.1,375.69,377.1,9000.0
2022-07-07 11:15:00,377.12,378.85,377.1,378.69,16204.0,377.12,378.85,377.1,378.69,16204.0
2022-07-07 11:20:00,377.69,378.18,377.14,377.24,3600.0,377.69,378.18,377.14,377.24,3600.0
2022-07-07 11:25:00,377.85,377.9,377.62,377.63,2221.0,377.85,377.9,377.62,377.63,2221.0
2022-07-07 11:30:00,377.53,377.53,377.19,377.19,1000.0,377.53,377.53,377.19,377.19,1000.0
2022-07-07 11:35:00,377.37,377.37,376.63,376.63,2800.0,377.37,377.37,376.63,376.63,2800.0
2022-07-07 11:40:00,376.8,377.96,376.49,377.96,1400.0,376.8,377.96,376.49,377.96,1400.0
2022-07-07 11:45:00,377.8,379.15,377.8,379.0,2265.0,377.8,379.15,377.8,379.0,2265.0
2022-07-07 11:50:00,378.96,379.45,378.7,379.25,2996.0,378.96,379.45,378.7,379.25,2996.0
2022-07-07 11:55:00,379.13,379.41,378.98,379.41,2200.0,379.13,379.41,378.98,379.41,2200.0
2022-07-07 12:00:00,379.52,379.65,378.93,378.93,800.0,379.52,379.65,378.93,378.93,800.0
2022-07-07 12:05:00,378.73,378.85,377.84,377.85,1000.0,378.73,378.85,377.84,377.85,1000.0
2022-07-07 12:10:00,377.8,378.18,377.23,377.23,2786.0,377.8,378.18,377.23,377.23,2786.0
2022-07-07 12:15:00,377.12,377.38,377.11,377.34,700.0,377.12,377.38,377.11,377.34,700.0
2022-07-07 12:20:00,377.18,377.99,377.1,377.99,1242.0,377.18,377.99,377.1,377.99,1242.0
2022-07-07 12:25:00,377.95,378.04,377.53,378.01,1603.0,377.95,378.04,377.53,378.01,1603.0
2022-07-07 12:30:00,378.24,378.87,378.24,378.8,1507.0,378.24,378.87,378.24,378.8,1507.0
2022-07-07 12:35:00,379.09,379.09,378.16,378.57,900.0,379.09,379.09,378.16,378.57,900.0
2022-07-07 12:40:00,378.47,378.8,378.47,378.56,1000.0,378.47,378.8,378.47,378.56,1000.0
2022-07-07 12:45:00,378.58,378.9,378.55,378.6,1900.0,378.58,378.9,378.55,378.6,1900.0
2022-07-07 12:50:00,378.65,379.24,378.61,378.84,1201.0,378.65,379.24,378.61,378.84,1201.0
2022-07-07 12:55:00,378.9,379.18,378.89,378.89,2000.0,378.9,379.18,378.89,378.89,2000.0
2022-07-07 13:00:00,379.1,379.32,379.07,379.07,900.0,379.1,379.32,379.07,379.07,900.0
2022-07-07 13:05:00,379.13,379.13,378.86,378.86,700.0,379.13,379.13,378.86,378.86,700.0
2022-07-07 13:10:00,378.78,378.78,378.1,378.41,1974.0,378.78,378.78,378.1,378.41,1974.0
2022-07-07 13:15:00,378.4,378.7,378.33,378.7,800.0,378.4,378.7,378.33,378.7,800.0
2022-07-07 13:20:00,378.74,379.09,378.73,378.9,1600.0,378.74,379.09,378.73,378.9,1600.0
2022-07-07 13:25:00,378.99,379.18,378.9,378.9,1153.0,378.99,379.18,378.9,378.9,1153.0
2022-07-07 13:30:00,379.22,379.26,378.9,379.02,1600.0,379.22,379.26,378.9,379.02,1600.0
2022-07-07 13:35:00,378.92,378.93,378.31,378.54,1500.0,378.92,378.93,378.31,378.54,1500.0
2022-07-07 13:40:00,378.61,378.74,378.42,378.68,900.0,378.61,378.74,378.42,378.68,900.0
2022-07-07 13:45:00,378.79,379.04,378.79,378.84,600.0,378.79,379.04,378.79,378.84,600.0
2022-07-07 13:50:00,378.83,379.31,378.65,379.02,6547.0,378.83,379.31,378.65,379.02,6547.0
2022-07-07 13:55:00,379.31,379.67,379.3,379.53,1000.0,379.31,379.67,379.3,379.53,1000.0
2022-07-07 14:00:00,379.68,380.64,379.67,380.22,5290.0,379.68,380.64,379.67,380.22,5290.0
2022-07-07 14:05:00,380.67,380.72,380.52,380.56,2023.0,380.67,380.72,380.52,380.56,2023.0
2022-07-07 14:10:00,380.55,380.87,380.5,380.72,2200.0,380.55,380.87,380.5,380.72,2200.0
2022-07-07 14:15:00,380.6,380.73,380.5,380.63,2006.0,380.6,380.73,380.5,380.63,2006.0
2022-07-07 14:20:00,380.64,380.76,380.45,380.45,2250.0,380.64,380.76,380.45,380.45,2250.0
2022-07-07 14:25:00,380.32,380.45,379.87,379.87,700.0,380.32,380.45,379.87,379.87,700.0
2022-07-07 14:30:00,379.49,379.72,379.3,379.32,1700.0,379.49,379.72,379.3,379.32,1700.0
2022-07-07 14:35:00,379.12,379.28,379.12,379.21,1237.0,379.12,379.28,379.12,379.21,1237.0
2022-07-07 14:40:00,379.06,379.19,378.99,378.99,1100.0,379.06,379.19,378.99,378.99,1100.0
2022-07-07 14:45:00,378.96,378.99,378.82,378.99,500.0,378.96,378.99,378.82,378.99,500.0
2022-07-07 14:50:00,378.78,378.78,378.34,378.34,500.0,378.78,378.78,378.34,378.34,500.0
2022-07-07 14:55:00,378.5,378.84,378.44,378.84,1000.0,378.5,378.84,378.44,378.84,1000.0
2022-07-07 15:00:00,378.87,378.9,378.51,378.87,1400.0,378.87,378.9,378.51,378.87,1400.0
2022-07-07 15:05:00,379.0,379.83,379.0,379.75,2500.0,379.0,379.83,379.0,379.75,2500.0
2022-07-07 15:10:00,379.85,380.32,379.85,380.27,3400.0,379.85,380.32,379.85,380.27,3400.0
2022-07-07 15:15:00,380.3,380.85,380.28,380.85,1377.0,380.3,380.85,380.28,380.85,1377.0
2022-07-07 15:20:00,381.19,381.23,380.44,380.44,1300.0,381.19,381.23,380.44,380.44,1300.0
2022-07-07 15:25:00,380.36,381.0,380.31,380.89,2500.0,380.36,381.0,380.31,380.89,2500.0
2022-07-07 15:30:00,380.87,381.11,380.65,380.92,1517.0,380.87,381.11,380.65,380.92,1517.0
2022-07-07 15:35:00,380.86,381.03,379.79,379.84,2700.0,380.86,381.03,379.79,379.84,2700.0
2022-07-07 15:40:00,379.88,381.02,379.88,380.72,5300.0,379.88,381.02,379.88,380.72,5300.0
2022-07-07 15:45:00,380.83,382.24,380.61,382.24,13149.0,380.83,382.24,380.61,382.24,13149.0
2022-07-07 15:50:00,382.24,383.2,381.38,382.94,18820.0,382.24,383.2,381.38,382.94,18820.0
2022-07-07 15:55:00,382.88,382.9,382.28,382.53,27297.0,382.88,382.9,382.28,382.53,27297.0
2022-07-08 09:30:00,380.43,380.43,377.2,378.74,9678.0,380.43,380.43,377.2,378.74,9678.0
2022-07-08 09:35:00,378.71,380.47,378.19,378.19,2200.0,378.71,380.47,378.19,378.19,2200.0
2022-07-08 09:40:00,379.7,379.83,378.51,378.51,1861.0,379.7,379.83,378.51,378.51,1861.0
2022-07-08 09:45:00,378.61,379.68,377.79,377.91,1700.0,378.61,379.68,377.79,377.91,1700.0
2022-07-08 09:50:00,377.35,378.01,376.65,377.17,728.0,377.35,378.01,376.65,377.17,728.0
2022-07-08 09:55:00,376.95,377.53,375.95,376.96,5982.0,376.95,377.53,375.95,376.96,5982.0
2022-07-08 10:00:00,376.78,379.2,376.77,379.2,2130.0,376.78,379.2,376.77,379.2,2130.0
2022-07-08 10:05:00,379.02,379.95,378.88,379.95,1681.0,379.02,379.95,378.88,379.95,1681.0
2022-07-08 10:10:00,380.77,381.83,380.77,381.83,1637.0,380.77,381.83,380.77,381.83,1637.0
2022-07-08 10:15:00,382.25,382.93,382.13,382.49,2600.0,382.25,382.93,382.13,382.49,2600.0
2022-07-08 10:20:00,381.78,382.27,381.41,381.41,2466.0,381.78,382.27,381.41,381.41,2466.0
2022-07-08 10:25:00,382.03,382.99,382.03,382.68,1222.0,382.03,382.99,382.03,382.68,1222.0
2022-07-08 10:30:00,383.15,383.38,382.51,382.52,1700.0,383.15,383.38,382.51,382.52,1700.0
2022-07-08 10:35:00,382.52,382.65,382.29,382.63,1875.0,382.52,382.65,382.29,382.63,1875.0
2022-07-08 10:40:00,382.67,383.2,381.71,382.87,7930.0,382.67,383.2,381.71,382.87,7930.0
2022-07-08 10:45:00,382.74,382.74,381.56,382.09,5700.0,382.74,382.74,381.56,382.09,5700.0
2022-07-08 10:50:00,381.99,382.09,380.69,381.35,3550.0,381.99,382.09,380.69,381.35,3550.0
2022-07-08 10:55:00,381.91,382.36,381.51,382.25,2701.0,381.91,382.36,381.51,382.25,2701.0
2022-07-08 11:00:00,382.13,382.64,381.69,381.69,2726.0,382.13,382.64,381.69,381.69,2726.0
2022-07-08 11:05:00,381.89,381.89,381.03,381.77,1530.0,381.89,381.89,381.03,381.77,1530.0
2022-07-08 11:10:00,381.3,381.3,379.94,379.94,719.0,381.3,381.3,379.94,379.94,719.0
2022-07-08 11:15:00,379.75,379.75,379.75,379.75,100.0,379.75,379.75,379.75,379.75,100.0
2022-07-08 11:20:00,379.29,379.68,379.28,379.68,600.0,379.29,379.68,379.28,379.68,600.0
2022-07-08 11:25:00,379.95,380.56,378.91,378.91,2691.0,379.95,380.56,378.91,378.91,2691.0
2022-07-08 11:30:00,378.9,379.72,378.79,379.72,1375.0,378.9,379.72,378.79,379.72,1375.0
2022-07-08 11:35:00,379.25,380.09,379.07,380.09,1526.0,379.25,380.09,379.07,380.09,1526.0
2022-07-08 11:40:00,380.11,380.23,379.47,379.75,1600.0,380.11,380.23,379.47,379.75,1600.0
2022-07-08 11:45:00,379.59,379.73,378.65,378.77,1300.0,379.59,379.73,378.65,378.77,1300.0
2022-07-08 11:50:00,379.32,379.5,379.32,379.44,600.0,379.32,379.5,379.32,379.44,600.0
2022-07-08 11:55:00,379.35,379.79,379.35,379.7,700.0,379.35,379.79,379.35,379.7,700.0
2022-07-08 12:00:00,379.69,380.04,379.69,379.81,527.0,379.69,380.04,379.69,379.81,527.0
2022-07-08 12:05:00,379.68,379.68,378.62,378.78,1065.0,379.68,379.68,378.62,378.78,1065.0
2022-07-08 12:10:00,378.78,378.91,378.62,378.63,400.0,378.78,378.91,378.62,378.63,400.0
2022-07-08 12:15:00,378.53,379.19,378.16,378.76,7100.0,378.53,379.19,378.16,378.76,7100.0
2022-07-08 12:20:00,379.03,379.03,378.46,378.46,500.0,379.03,379.03,378.46,378.46,500.0
2022-07-08 12:25:00,378.47,378.47,377.26,377.26,1439.0,378.47,378.47,377.26,377.26,1439.0
2022-07-08 12:30:00,376.94,376.95,376.21,376.56,3838.0,376.94,376.95,376.21,376.56,3838.0
2022-07-08 12:35:00,376.83,377.02,376.54,377.02,800.0,376.83,377.02,376.54,377.02,800.0
2022-07-08 12:40:00,376.53,376.98,376.53,376.89,1100.0,376.53,376.98,376.53,376.89,1100.0
2022-07-08 12:45:00,377.06,377.06,375.71,376.17,1400.0,377.06,377.06,375.71,376.17,1400.0
2022-07-08 12:50:00,376.49,376.75,376.23,376.23,1820.0,376.49,376.75,376.23,376.23,1820.0
2022-07-08 12:55:00,376.19,376.19,376.01,376.04,1215.0,376.19,376.19,376.01,376.04,1215.0
2022-07-08 13:00:00,375.84,376.47,375.83,375.98,1395.0,375.84,376.47,375.83,375.98,1395.0
2022-07-08 13:05:00,376.5,377.26,376.5,377.25,400.0,376.5,377.26,376.5,377.25,400.0
2022-07-08 13:10:00,377.67,377.67,377.03,377.03,609.0,377.67,377.67,377.03,377.03,609.0
2022-07-08 13:15:00,377.34,377.36,377.01,377.01,600.0,377.34,377.36,377.01,377.01,600.0
2022-07-08 13:20:00,377.36,377.36,377.1,377.11,200.0,377.36,377.36,377.1,377.11,200.0
2022-07-08 13:25:00,377.37,378.44,376.97,378.44,1300.0,377.37,378.44,376.97,378.44,1300.0
2022-07-08 13:30:00,378.2,378.2,377.5,377.5,800.0,378.2,378.2,377.5,377.5,800.0
2022-07-08 13:35:00,377.31,377.37,377.04,377.27,3601.0,377.31,377.37,377.04,377.27,3601.0
2022-07-08 13:40:00,377.61,377.75,377.28,377.29,1100.0,377.61,377.75,377.28,377.29,1100.0
2022-07-08 13:45:00,377.15,378.21,377.15,378.21,510.0,377.15,378.21,377.15,378.21,510.0
2022-07-08 13:50:00,378.1,378.46,378.1,378.46,729.0,378.1,378.46,378.1,378.46,729.0
2022-07-08 13:55:00,378.17,378.17,377.78,377.78,600.0,378.17,378.17,377.78,377.78,600.0
2022-07-08 14:00:00,377.95,378.23,377.95,378.23,400.0,377.95,378.23,377.95,378.23,400.0
2022-07-08 14:05:00,378.01,378.52,378.01,378.38,500.0,378.01,378.52,378.01,378.38,500.0
2022-07-08 14:10:00,378.11,378.24,378.0,378.0,500.0,378.11,378.24,378.0,378.0,500.0
2022-07-08 14:15:00,377.71,378.14,377.71,378.03,300.0,377.71,378.14,377.71,378.03,300.0
2022-07-08 14:20:00,378.47,378.71,378.39,378.4,1150.0,378.47,378.71,378.39,378.4,1150.0
2022-07-08 14:25:00,378.61,378.76,378.61,378.76,300.0,378.61,378.76,378.61,378.76,300.0
2022-07-08 14:30:00,378.76,379.26,378.58,379.26,762.0,378.76,379.26,378.58,379.26,762.0
2022-07-08 14:35:00,379.45,379.52,379.37,379.49,500.0,379.45,379.52,379.37,379.49,500.0
2022-07-08 14:40:00,379.52,379.52,379.52,379.52,100.0,379.52,379.52,379.52,379.52,100.0
2022-07-08 14:45:00,379.39,379.39,379.26,379.26,500.0,379.39,379.39,379.26,379.26,500.0
2022-07-08 14:50:00,379.4,379.48,379.18,379.18,500.0,379.4,379.48,379.18,379.18,500.0
2022-07-08 14:55:00,379.3,380.28,379.3,379.93,700.0,379.3,380.28,379.3,379.93,700.0
2022-07-08 15:00:00,380.19,380.6,379.92,380.37,1550.0,380.19,380.6,379.92,380.37,1550.0
2022-07-08 15:05:00,380.18,380.25,379.43,379.48,987.0,380.18,380.25,379.43,379.48,987.0
2022-07-08 15:10:00,379.48,379.94,379.47,379.66,1845.0,379.48,379.94,379.47,379.66,1845.0
2022-07-08 15:15:00,379.3,379.66,379.22,379.66,947.0,379.3,379.66,379.22,379.66,947.0
2022-07-08 15:20:00,379.41,379.6,379.41,379.54,928.0,379.41,379.6,379.41,379.54,928.0
2022-07-08 15:25:00,379.31,379.57,379.28,379.48,2036.0,379.31,379.57,379.28,379.48,2036.0
2022-07-08 15:30:00,379.59,379.59,378.58,378.89,3401.0,379.59,379.59,378.58,378.89,3401.0
2022-07-08 15:35:00,378.84,379.01,378.0,378.58,1600.0,378.84,379.01,378.0,378.58,1600.0
2022-07-08 15:40:00,378.74,379.07,378.62,379.06,1816.0,378.74,379.07,378.62,379.06,1816.0
2022-07-08 15:45:00,379.03,379.15,378.31,378.45,2038.0,379.03,379.15,378.31,378.45,2038.0
2022-07-08 15:50:00,378.41,378.79,377.76,378.08,7854.0,378.41,378.79,377.76,378.08,7854.0
2022-07-08 15:55:00,378.2,379.07,378.2,378.33,21638.0,378.2,379.07,378.2,378.33,21638.0
2022-07-11 09:30:00,374.84,375.2,373.8,374.48,7179.0,374.84,375.2,373.8,374.48,7179.0
2022-07-11 09:35:00,374.27,374.27,370.06,370.06,1200.0,374.27,374.27,370.06,370.06,1200.0
2022-07-11 09:40:00,370.05,370.73,369.23,370.45,3047.0,370.05,370.73,369.23,370.45,3047.0
2022-07-11 09:45:00,371.9,372.81,371.89,372.81,937.0,371.9,372.81,371.89,372.81,937.0
2022-07-11 09:50:00,371.34,371.37,371.34,371.37,300.0,371.34,371.37,371.34,371.37,300.0
2022-07-11 09:55:00,370.83,370.88,369.44,369.69,3558.0,370.83,370.88,369.44,369.69,3558.0
2022-07-11 10:00:00,369.53,369.53,368.39,368.39,1953.0,369.53,369.53,368.39,368.39,1953.0
2022-07-11 10:05:00,368.03,369.75,368.03,369.75,5300.0,368.03,369.75,368.03,369.75,5300.0
2022-07-11 10:10:00,369.64,370.87,369.64,370.87,1200.0,369.64,370.87,369.64,370.87,1200.0
2022-07-11 10:15:00,370.91,371.39,370.44,370.44,1440.0,370.91,371.39,370.44,370.44,1440.0
2022-07-11 10:20:00,370.41,370.41,369.57,369.57,1712.0,370.41,370.41,369.57,369.57,1712.0
2022-07-11 10:25:00,370.14,371.14,370.14,370.68,6050.0,370.14,371.14,370.14,370.68,6050.0
2022-07-11 10:30:00,371.03,372.1,370.78,371.14,2000.0,371.03,372.1,370.78,371.14,2000.0
2022-07-11 10:35:00,370.97,371.85,370.7,371.5,8706.0,370.97,371.85,370.7,371.5,8706.0
2022-07-11 10:40:00,371.32,372.05,371.32,371.51,1103.0,371.32,372.05,371.32,371.51,1103.0
2022-07-11 10:45:00,371.67,371.67,370.89,370.99,2438.0,371.67,371.67,370.89,370.99,2438.0
2022-07-11 10:50:00,371.05,371.66,370.48,371.37,10450.0,371.05,371.66,370.48,371.37,10450.0
2022-07-11 10:55:00,371.35,371.38,371.1,371.35,1437.0,371.35,371.38,371.1,371.35,1437.0
2022-07-11 11:00:00,371.4,371.95,371.26,371.61,3318.0,371.4,371.95,371.26,371.61,3318.0
2022-07-11 11:05:00,371.79,372.07,371.61,371.8,4400.0,371.79,372.07,371.61,371.8,4400.0
2022-07-11 11:10:00,371.71,372.26,371.61,371.84,4162.0,371.71,372.26,371.61,371.84,4162.0
2022-07-11 11:15:00,371.88,371.99,371.12,371.12,2543.0,371.88,371.99,371.12,371.12,2543.0
2022-07-11 11:20:00,371.14,371.14,370.28,370.28,2634.0,371.14,371.14,370.28,370.28,2634.0
2022-07-11 11:25:00,370.24,370.51,369.69,369.91,2531.0,370.24,370.51,369.69,369.91,2531.0
2022-07-11 11:30:00,369.86,369.86,369.1,369.1,2703.0,369.86,369.86,369.1,369.1,2703.0
2022-07-11 11:35:00,368.88,369.36,368.32,368.94,4000.0,368.88,369.36,368.32,368.94,4000.0
2022-07-11 11:40:00,368.38,368.98,368.22,368.98,761.0,368.38,368.98,368.22,368.98,761.0
2022-07-11 11:45:00,369.24,369.26,368.62,368.62,1485.0,369.24,369.26,368.62,368.62,1485.0
2022-07-11 11:50:00,368.11,368.37,368.03,368.37,1115.0,368.11,368.37,368.03,368.37,1115.0
2022-07-11 11:55:00,368.44,368.87,368.43,368.87,1602.0,368.44,368.87,368.43,368.87,1602.0
2022-07-11 12:00:00,368.75,368.82,368.58,368.82,700.0,368.75,368.82,368.58,368.82,700.0
2022-07-11 12:05:00,368.9,369.53,368.73,369.53,2356.0,368.9,369.53,368.73,369.53,2356.0
2022-07-11 12:10:00,369.89,370.0,369.77,369.88,500.0,369.89,370.0,369.77,369.88,500.0
2022-07-11 12:15:00,369.82,369.82,369.59,369.59,800.0,369.82,369.82,369.59,369.59,800.0
2022-07-11 12:20:00,369.43,369.47,369.21,369.47,770.0,369.43,369.47,369.21,369.47,770.0
2022-07-11 12:25:00,369.38,369.52,369.37,369.52,428.0,369.38,369.52,369.37,369.52,428.0
2022-07-11 12:30:00,369.41,369.49,369.1,369.1,1191.0,369.41,369.49,369.1,369.1,1191.0
2022-07-11 12:35:00,369.3,369.33,369.15,369.19,1680.0,369.3,369.33,369.15,369.19,1680.0
2022-07-11 12:40:00,369.1,369.1,368.22,368.31,1300.0,369.1,369.1,368.22,368.31,1300.0
2022-07-11 12:45:00,369.0,369.15,368.97,369.15,1241.0,369.0,369.15,368.97,369.15,1241.0
2022-07-11 12:50:00,369.16,369.62,369.09,369.43,1619.0,369.16,369.62,369.09,369.43,1619.0
2022-07-11 12:55:00,369.63,369.67,369.39,369.59,1800.0,369.63,369.67,369.39,369.59,1800.0
2022-07-11 13:00:00,369.39,369.86,369.22,369.56,2635.0,369.39,369.86,369.22,369.56,2635.0
2022-07-11 13:05:00,369.1,370.15,369.01,370.15,6108.0,369.1,370.15,369.01,370.15,6108.0
2022-07-11 13:10:00,370.26,370.39,369.88,369.88,3100.0,370.26,370.39,369.88,369.88,3100.0
2022-07-11 13:15:00,369.79,370.18,369.44,370.18,4004.0,369.79,370.18,369.44,370.18,4004.0
2022-07-11 13:20:00,369.67,370.25,369.67,370.13,2307.0,369.67,370.25,369.67,370.13,2307.0
2022-07-11 13:25:00,370.15,370.37,370.02,370.32,3131.0,370.15,370.37,370.02,370.32,3131.0
2022-07-11 13:30:00,370.41,371.03,370.41,371.03,1100.0,370.41,371.03,370.41,371.03,1100.0
2022-07-11 13:35:00,371.3,371.98,371.19,371.87,2000.0,371.3,371.98,371.19,371.87,2000.0
2022-07-11 13:40:00,371.8,372.02,371.54,371.62,2534.0,371.8,372.02,371.54,371.62,2534.0
2022-07-11 13:45:00,371.61,371.61,371.33,371.42,1708.0,371.61,371.61,371.33,371.42,1708.0
2022-07-11 13:50:00,371.26,371.86,371.26,371.86,934.0,371.26,371.86,371.26,371.86,934.0
2022-07-11 13:55:00,371.95,372.04,371.8,371.8,1500.0,371.95,372.04,371.8,371.8,1500.0
2022-07-11 14:00:00,371.75,371.75,370.43,370.6,2283.0,371.75,371.75,370.43,370.6,2283.0
2022-07-11 14:05:00,370.61,370.72,370.1,370.1,2921.0,370.61,370.72,370.1,370.1,2921.0
2022-07-11 14:10:00,369.73,370.02,369.73,370.02,551.0,369.73,370.02,369.73,370.02,551.0
2022-07-11 14:15:00,369.71,369.89,369.44,369.89,450.0,369.71,369.89,369.44,369.89,450.0
2022-07-11 14:20:00,369.88,369.88,369.58,369.58,1808.0,369.88,369.88,369.58,369.58,1808.0
2022-07-11 14:25:00,369.72,369.79,369.53,369.56,947.0,369.72,369.79,369.53,369.56,947.0
2022-07-11 14:30:00,369.52,369.88,369.24,369.61,2324.0,369.52,369.88,369.24,369.61,2324.0
2022-07-11 14:35:00,369.52,369.52,369.26,369.26,1665.0,369.52,369.52,369.26,369.26,1665.0
2022-07-11 14:40:00,369.17,369.5,369.17,369.5,400.0,369.17,369.5,369.17,369.5,400.0
2022-07-11 14:45:00,369.4,369.4,369.13,369.14,300.0,369.4,369.4,369.13,369.14,300.0
2022-07-11 14:50:00,368.93,368.93,368.56,368.86,1406.0,368.93,368.93,368.56,368.86,1406.0
2022-07-11 14:55:00,368.51,368.51,368.4,368.4,600.0,368.51,368.51,368.4,368.4,600.0
2022-07-11 15:00:00,368.1,368.1,367.07,367.07,1300.0,368.1,368.1,367.07,367.07,1300.0
2022-07-11 15:05:00,366.82,368.2,366.82,368.19,6491.0,366.82,368.2,366.82,368.19,6491.0
2022-07-11 15:10:00,368.21,368.57,368.21,368.53,1000.0,368.21,368.57,368.21,368.53,1000.0
2022-07-11 15:15:00,368.55,368.55,368.16,368.33,3102.0,368.55,368.55,368.16,368.33,3102.0
2022-07-11 15:20:00,368.24,368.52,368.19,368.27,1700.0,368.24,368.52,368.19,368.27,1700.0
2022-07-11 15:25:00,368.2,368.2,367.85,368.03,1603.0,368.2,368.2,367.85,368.03,1603.0
2022-07-11 15:30:00,368.1,368.45,367.88,368.0,1400.0,368.1,368.45,367.88,368.0,1400.0
2022-07-11 15:35:00,367.82,367.82,367.35,367.36,2700.0,367.82,367.82,367.35,367.36,2700.0
2022-07-11 15:40:00,367.32,367.55,367.32,367.44,1960.0,367.32,367.55,367.32,367.44,1960.0
2022-07-11 15:45:00,367.22,367.78,366.98,367.61,5616.0,367.22,367.78,366.98,367.61,5616.0
2022-07-11 15:50:00,367.51,368.21,367.2,368.2,8993.0,367.51,368.21,367.2,368.2,8993.0
2022-07-11 15:55:00,368.44,369.9,368.44,369.87,23679.0,368.44,369.9,368.44,369.87,23679.0
2022-07-12 09:30:00,372.75,376.32,372.74,376.09,8975.0,372.75,376.32,372.74,376.09,8975.0
2022-07-12 09:35:00,377.42,379.51,377.42,379.5,2200.0,377.42,379.51,377.42,379.5,2200.0
2022-07-12 09:40:00,379.59,379.59,377.3,377.3,4420.0,379.59,379.59,377.3,377.3,4420.0
2022-07-12 09:45:00,376.68,376.97,375.06,375.06,2410.0,376.68,376.97,375.06,375.06,2410.0
2022-07-12 09:50:00,376.05,376.98,375.86,376.98,4084.0,376.05,376.98,375.86,376.98,4084.0
2022-07-12 09:55:00,376.8,377.42,373.9,374.12,3358.0,376.8,377.42,373.9,374.12,3358.0
2022-07-12 10:00:00,374.04,374.54,372.66,372.9,2763.0,374.04,374.54,372.66,372.9,2763.0
2022-07-12 10:05:00,373.3,374.01,372.75,372.9,1806.0,373.3,374.01,372.75,372.9,1806.0
2022-07-12 10:10:00,372.93,372.94,371.51,372.05,2400.0,372.93,372.94,371.51,372.05,2400.0
2022-07-12 10:15:00,371.48,371.48,369.15,370.37,2700.0,371.48,371.48,369.15,370.37,2700.0
2022-07-12 10:20:00,370.27,370.36,367.51,368.22,1300.0,370.27,370.36,367.51,368.22,1300.0
2022-07-12 10:25:00,367.59,368.28,366.74,366.74,2895.0,367.59,368.28,366.74,366.74,2895.0
2022-07-12 10:30:00,367.15,369.9,367.15,369.77,1800.0,367.15,369.9,367.15,369.77,1800.0
2022-07-12 10:35:00,369.91,370.56,369.44,369.8,1300.0,369.91,370.56,369.44,369.8,1300.0
2022-07-12 10:40:00,369.45,369.51,368.54,368.6,2100.0,369.45,369.51,368.54,368.6,2100.0
2022-07-12 10:45:00,369.0,369.0,368.16,368.78,700.0,369.0,369.0,368.16,368.78,700.0
2022-07-12 10:50:00,368.27,368.7,367.63,368.64,1475.0,368.27,368.7,367.63,368.64,1475.0
2022-07-12 10:55:00,368.24,369.58,368.23,368.55,19246.0,368.24,369.58,368.23,368.55,19246.0
2022-07-12 11:00:00,368.44,369.22,368.4,368.75,1216.0,368.44,369.22,368.4,368.75,1216.0
2022-07-12 11:05:00,368.11,369.17,368.1,369.17,1811.0,368.11,369.17,368.1,369.17,1811.0
2022-07-12 11:10:00,370.39,371.02,370.2,370.21,1244.0,370.39,371.02,370.2,370.21,1244.0
2022-07-12 11:15:00,369.84,369.84,369.01,369.01,1480.0,369.84,369.84,369.01,369.01,1480.0
2022-07-12 11:20:00,368.4,368.86,368.22,368.42,2193.0,368.4,368.86,368.22,368.42,2193.0
2022-07-12 11:25:00,368.06,368.42,368.06,368.41,1023.0,368.06,368.42,368.06,368.41,1023.0
2022-07-12 11:30:00,368.81,368.81,368.64,368.79,500.0,368.81,368.81,368.64,368.79,500.0
2022-07-12 11:35:00,369.1,369.1,367.24,367.52,1306.0,369.1,369.1,367.24,367.52,1306.0
2022-07-12 11:40:00,367.97,367.97,366.75,366.98,1495.0,367.97,367.97,366.75,366.98,1495.0
2022-07-12 11:45:00,367.04,367.11,366.86,367.11,1800.0,367.04,367.11,366.86,367.11,1800.0
2022-07-12 11:50:00,367.09,367.71,366.76,367.14,1691.0,367.09,367.71,366.76,367.14,1691.0
2022-07-12 11:55:00,367.1,368.21,367.09,368.09,1100.0,367.1,368.21,367.09,368.09,1100.0
2022-07-12 12:00:00,369.08,369.12,367.61,368.0,3872.0,369.08,369.12,367.61,368.0,3872.0
2022-07-12 12:05:00,367.74,368.42,367.66,368.02,900.0,367.74,368.42,367.66,368.02,900.0
2022-07-12 12:10:00,368.27,368.64,368.17,368.17,900.0,368.27,368.64,368.17,368.17,900.0
2022-07-12 12:15:00,368.16,368.73,367.95,368.66,2688.0,368.16,368.73,367.95,368.66,2688.0
2022-07-12 12:20:00,368.72,368.72,368.02,368.02,1314.0,368.72,368.72,368.02,368.02,1314.0
2022-07-12 12:25:00,367.99,368.39,367.75,368.39,1225.0,367.99,368.39,367.75,368.39,1225.0
2022-07-12 12:30:00,368.01,368.19,368.0,368.19,1708.0,368.01,368.19,368.0,368.19,1708.0
2022-07-12 12:35:00,368.14,368.48,367.75,368.18,2976.0,368.14,368.48,367.75,368.18,2976.0
2022-07-12 12:40:00,367.92,368.01,367.36,367.76,1528.0,367.92,368.01,367.36,367.76,1528.0
2022-07-12 12:45:00,367.4,367.76,367.39,367.76,1159.0,367.4,367.76,367.39,367.76,1159.0
2022-07-12 12:50:00,367.38,367.38,367.09,367.25,1214.0,367.38,367.38,367.09,367.25,1214.0
2022-07-12 12:55:00,367.51,367.75,367.39,367.56,3441.0,367.51,367.75,367.39,367.56,3441.0
2022-07-12 13:00:00,367.68,368.01,367.27,367.27,1900.0,367.68,368.01,367.27,367.27,1900.0
2022-07-12 13:05:00,366.64,366.64,365.89,366.17,2355.0,366.64,366.64,365.89,366.17,2355.0
2022-07-12 13:10:00,365.93,366.77,365.93,366.56,1238.0,365.93,366.77,365.93,366.56,1238.0
2022-07-12 13:15:00,366.53,366.7,366.19,366.32,901.0,366.53,366.7,366.19,366.32,901.0
2022-07-12 13:20:00,366.3,366.39,365.88,365.88,400.0,366.3,366.39,365.88,365.88,400.0
2022-07-12 13:25:00,365.85,365.99,365.73,365.99,1300.0,365.85,365.99,365.73,365.99,1300.0
2022-07-12 13:30:00,366.74,366.74,365.82,366.17,2064.0,366.74,366.74,365.82,366.17,2064.0
2022-07-12 13:35:00,365.92,365.92,365.61,365.61,900.0,365.92,365.92,365.61,365.61,900.0
2022-07-12 13:40:00,365.53,365.55,365.31,365.31,1107.0,365.53,365.55,365.31,365.31,1107.0
2022-07-12 13:45:00,365.16,365.16,364.8,364.97,1400.0,365.16,365.16,364.8,364.97,1400.0
2022-07-12 13:50:00,364.96,364.96,364.69,364.73,821.0,364.96,364.96,364.69,364.73,821.0
2022-07-12 13:55:00,364.71,364.94,364.71,364.94,708.0,364.71,364.94,364.71,364.94,708.0
2022-07-12 14:00:00,364.87,364.88,364.36,364.36,1723.0,364.87,364.88,364.36,364.36,1723.0
2022-07-12 14:05:00,364.38,364.65,364.17,364.65,818.0,364.38,364.65,364.17,364.65,818.0
2022-07-12 14:10:00,365.05,365.43,364.98,365.22,1396.0,365.05,365.43,364.98,365.22,1396.0
2022-07-12 14:15:00,365.4,365.68,365.4,365.42,400.0,365.4,365.68,365.4,365.42,400.0
2022-07-12 14:20:00,366.2,366.2,366.09,366.09,300.0,366.2,366.2,366.09,366.09,300.0
2022-07-12 14:25:00,366.25,366.25,365.62,366.14,1035.0,366.25,366.25,365.62,366.14,1035.0
2022-07-12 14:30:00,366.18,366.47,365.74,366.21,2505.0,366.18,366.47,365.74,366.21,2505.0
2022-07-12 14:35:00,366.19,366.52,366.19,366.52,1166.0,366.19,366.52,366.19,366.52,1166.0
2022-07-12 14:40:00,366.29,366.29,365.82,365.98,2367.0,366.29,366.29,365.82,365.98,2367.0
2022-07-12 14:45:00,366.16,366.17,365.89,366.09,1501.0,366.16,366.17,365.89,366.09,1501.0
2022-07-12 14:50:00,365.69,365.72,365.69,365.72,500.0,365.69,365.72,365.69,365.72,500.0
2022-07-12 14:55:00,365.61,365.61,365.03,365.03,800.0,365.61,365.61,365.03,365.03,800.0
2022-07-12 15:00:00,364.35,364.35,363.47,363.68,1200.0,364.35,364.35,363.47,363.68,1200.0
2022-07-12 15:05:00,363.25,363.25,362.31,362.67,1450.0,363.25,363.25,362.31,362.67,1450.0
2022-07-12 15:10:00,362.51,363.1,362.51,363.1,900.0,362.51,363.1,362.51,363.1,900.0
2022-07-12 15:15:00,362.92,363.06,362.44,362.83,1100.0,362.92,363.06,362.44,362.83,1100.0
2022-07-12 15:20:00,362.67,362.67,361.86,361.94,1250.0,362.67,362.67,361.86,361.94,1250.0
2022-07-12 15:25:00,361.9,362.49,361.89,362.0,1300.0,361.9,362.49,361.89,362.0,1300.0
2022-07-12 15:30:00,361.88,361.88,360.9,360.95,1100.0,361.88,361.88,360.9,360.95,1100.0
2022-07-12 15:35:00,360.65,360.93,360.39,360.93,1400.0,360.65,360.93,360.39,360.93,1400.0
2022-07-12 15:40:00,360.39,360.87,360.39,360.86,2113.0,360.39,360.87,360.39,360.86,2113.0
2022-07-12 15:45:00,361.19,362.25,361.17,361.8,6026.0,361.19,362.25,361.17,361.8,6026.0
2022-07-12 15:50:00,361.77,363.12,361.64,363.12,7019.0,361.77,363.12,361.64,363.12,7019.0
2022-07-12 15:55:00,363.17,363.25,362.43,362.47,18870.0,363.17,363.25,362.43,362.47,18870.0
2022-07-13 09:30:00,354.05,355.12,350.39,352.78,7376.0,354.05,355.12,350.39,352.78,7376.0
2022-07-13 09:35:00,352.64,356.12,352.64,355.61,800.0,352.64,356.12,352.64,355.61,800.0
2022-07-13 09:40:00,355.32,357.87,355.32,357.3,1100.0,355.32,357.87,355.32,357.3,1100.0
2022-07-13 09:45:00,356.84,357.15,353.5,357.15,2296.0,356.84,357.15,353.5,357.15,2296.0
2022-07-13 09:50:00,356.31,356.99,355.31,355.72,3400.0,356.31,356.99,355.31,355.72,3400.0
2022-07-13 09:55:00,355.37,357.73,354.66,357.15,2800.0,355.37,357.73,354.66,357.15,2800.0
2022-07-13 10:00:00,355.94,358.14,354.94,358.14,3000.0,355.94,358.14,354.94,358.14,3000.0
2022-07-13 10:05:00,357.97,358.05,356.58,357.29,1933.0,357.97,358.05,356.58,357.29,1933.0
2022-07-13 10:10:00,357.49,359.16,357.49,358.85,2500.0,357.49,359.16,357.49,358.85,2500.0
2022-07-13 10:15:00,358.99,360.02,358.06,358.06,2500.0,358.99,360.02,358.06,358.06,2500.0
2022-07-13 10:20:00,359.04,359.04,357.75,358.41,1200.0,359.04,359.04,357.75,358.41,1200.0
2022-07-13 10:25:00,358.62,360.05,358.39,359.73,1561.0,358.62,360.05,358.39,359.73,1561.0
2022-07-13 10:30:00,360.15,362.96,360.15,361.93,2167.0,360.15,362.96,360.15,361.93,2167.0
2022-07-13 10:35:00,362.12,362.83,361.21,361.83,1640.0,362.12,362.83,361.21,361.83,1640.0
2022-07-13 10:40:00,361.72,363.31,361.36,363.31,2477.0,361.72,363.31,361.36,363.31,2477.0
2022-07-13 10:45:00,364.11,364.31,363.19,363.82,1249.0,364.11,364.31,363.19,363.82,1249.0
2022-07-13 10:50:00,363.85,364.62,363.85,364.11,3500.0,363.85,364.62,363.85,364.11,3500.0
2022-07-13 10:55:00,364.37,365.49,364.37,365.31,1556.0,364.37,365.49,364.37,365.31,1556.0
2022-07-13 11:00:00,365.41,366.26,365.25,366.03,1882.0,365.41,366.26,365.25,366.03,1882.0
2022-07-13 11:05:00,366.13,366.45,365.27,366.11,2669.0,366.13,366.45,365.27,366.11,2669.0
2022-07-13 11:10:00,366.02,366.45,365.83,365.84,1200.0,366.02,366.45,365.83,365.84,1200.0
2022-07-13 11:15:00,365.85,365.96,365.3,365.49,2318.0,365.85,365.96,365.3,365.49,2318.0
2022-07-13 11:20:00,365.8,366.43,365.8,366.03,1700.0,365.8,366.43,365.8,366.03,1700.0
2022-07-13 11:25:00,365.93,365.93,364.73,364.9,3040.0,365.93,365.93,364.73,364.9,3040.0
2022-07-13 11:30:00,365.32,365.6,365.01,365.13,1497.0,365.32,365.6,365.01,365.13,1497.0
2022-07-13 11:35:00,365.12,365.33,365.01,365.01,800.0,365.12,365.33,365.01,365.01,800.0
2022-07-13 11:40:00,365.13,365.15,364.3,364.43,2330.0,365.13,365.15,364.3,364.43,2330.0
2022-07-13 11:45:00,363.94,364.19,363.17,364.08,2205.0,363.94,364.19,363.17,364.08,2205.0
2022-07-13 11:50:00,364.37,364.96,364.34,364.73,1000.0,364.37,364.96,364.34,364.73,1000.0
2022-07-13 11:55:00,364.81,364.81,364.23,364.23,1400.0,364.81,364.81,364.23,364.23,1400.0
2022-07-13 12:00:00,363.99,365.12,363.97,365.12,2424.0,363.99,365.12,363.97,365.12,2424.0
2022-07-13 12:05:00,365.05,365.05,365.03,365.03,653.0,365.05,365.05,365.03,365.03,653.0
2022-07-13 12:10:00,364.9,365.2,364.63,364.7,3404.0,364.9,365.2,364.63,364.7,3404.0
2022-07-13 12:15:00,364.7,364.7,364.11,364.43,1600.0,364.7,364.7,364.11,364.43,1600.0
2022-07-13 12:20:00,364.76,365.24,364.76,365.24,400.0,364.76,365.24,364.76,365.24,400.0
2022-07-13 12:25:00,364.62,364.93,364.62,364.82,843.0,364.62,364.93,364.62,364.82,843.0
2022-07-13 12:30:00,365.06,365.52,364.75,364.76,1515.0,365.06,365.52,364.75,364.76,1515.0
2022-07-13 12:35:00,365.0,365.0,364.6,364.68,945.0,365.0,365.0,364.6,364.68,945.0
2022-07-13 12:40:00,364.74,364.74,364.36,364.36,300.0,364.74,364.74,364.36,364.36,300.0
2022-07-13 12:45:00,364.22,364.87,364.22,364.87,662.0,364.22,364.87,364.22,364.87,662.0
2022-07-13 12:50:00,364.69,364.94,364.68,364.87,300.0,364.69,364.94,364.68,364.87,300.0
2022-07-13 12:55:00,365.0,365.33,365.0,365.33,764.0,365.0,365.33,365.0,365.33,764.0
2022-07-13 13:00:00,365.25,366.59,364.93,365.86,1000.0,365.25,366.59,364.93,365.86,1000.0
2022-07-13 13:05:00,366.43,366.43,365.47,365.48,300.0,366.43,366.43,365.47,365.48,300.0
2022-07-13 13:10:00,365.65,365.85,365.54,365.85,478.0,365.65,365.85,365.54,365.85,478.0
2022-07-13 13:15:00,366.06,366.07,364.94,365.18,952.0,366.06,366.07,364.94,365.18,952.0
2022-07-13 13:20:00,365.5,365.51,365.5,365.5,100.0,365.5,365.51,365.5,365.5,100.0
2022-07-13 13:25:00,365.45,365.6,365.09,365.33,1596.0,365.45,365.6,365.09,365.33,1596.0
2022-07-13 13:30:00,365.36,365.36,364.9,364.9,1707.0,365.36,365.36,364.9,364.9,1707.0
2022-07-13 13:35:00,364.25,364.3,363.72,363.72,532.0,364.25,364.3,363.72,363.72,532.0
2022-07-13 13:40:00,363.95,364.5,363.95,364.5,700.0,363.95,364.5,363.95,364.5,700.0
2022-07-13 13:45:00,364.47,364.62,364.47,364.62,304.0,364.47,364.62,364.47,364.62,304.0
2022-07-13 13:50:00,364.66,364.66,364.22,364.22,1173.0,364.66,364.66,364.22,364.22,1173.0
2022-07-13 13:55:00,363.9,363.9,363.32,363.5,1600.0,363.9,363.9,363.32,363.5,1600.0
2022-07-13 14:00:00,363.05,363.05,361.52,361.52,3100.0,363.05,363.05,361.52,361.52,3100.0
2022-07-13 14:05:00,361.8,362.03,361.8,362.03,200.0,361.8,362.03,361.8,362.03,200.0
2022-07-13 14:10:00,362.65,362.77,362.65,362.77,300.0,362.65,362.77,362.65,362.77,300.0
2022-07-13 14:15:00,362.73,363.13,362.6,363.13,650.0,362.73,363.13,362.6,363.13,650.0
2022-07-13 14:20:00,363.56,364.31,363.24,364.13,1140.0,363.56,364.31,363.24,364.13,1140.0
2022-07-13 14:25:00,364.06,364.06,363.62,363.99,600.0,364.06,364.06,363.62,363.99,600.0
2022-07-13 14:30:00,364.38,364.78,364.08,364.71,800.0,364.38,364.78,364.08,364.71,800.0
2022-07-13 14:35:00,364.71,364.71,364.71,364.71,0.0,364.71,364.71,364.71,364.71,0.0
2022-07-13 14:40:00,364.58,364.88,364.3,364.51,400.0,364.58,364.88,364.3,364.51,400.0
2022-07-13 14:45:00,364.93,364.93,364.51,364.51,304.0,364.93,364.93,364.51,364.51,304.0
2022-07-13 14:50:00,364.33,364.55,364.13,364.15,1207.0,364.33,364.55,364.13,364.15,1207.0
2022-07-13 14:55:00,364.21,364.94,363.76,364.94,1200.0,364.21,364.94,363.76,364.94,1200.0
2022-07-13 15:00:00,364.98,364.98,364.32,364.32,1300.0,364.98,364.98,364.32,364.32,1300.0
2022-07-13 15:05:00,364.5,364.5,363.87,363.88,600.0,364.5,364.5,363.87,363.88,600.0
2022-07-13 15:10:00,363.82,365.66,363.82,365.66,2810.0,363.82,365.66,363.82,365.66,2810.0
2022-07-13 15:15:00,365.7,365.81,365.5,365.81,900.0,365.7,365.81,365.5,365.81,900.0
2022-07-13 15:20:00,365.83,365.83,364.73,364.74,1502.0,365.83,365.83,364.73,364.74,1502.0
2022-07-13 15:25:00,364.7,364.7,363.81,363.94,2000.0,364.7,364.7,363.81,363.94,2000.0
2022-07-13 15:30:00,363.78,363.89,363.43,363.65,2809.0,363.78,363.89,363.43,363.65,2809.0
2022-07-13 15:35:00,363.53,364.21,363.43,364.21,2825.0,363.53,364.21,363.43,364.21,2825.0
2022-07-13 15:40:00,364.08,364.1,363.2,363.51,4009.0,364.08,364.1,363.2,363.51,4009.0
2022-07-13 15:45:00,363.35,363.81,363.06,363.81,2953.0,363.35,363.81,363.06,363.81,2953.0
2022-07-13 15:50:00,363.54,364.36,363.48,364.36,8682.0,363.54,364.36,363.48,364.36,8682.0
2022-07-13 15:55:00,364.12,364.56,363.31,363.55,27174.0,364.12,364.56,363.31,363.55,27174.0
2022-07-14 09:30:00,361.47,361.98,358.65,358.9,5670.0,361.47,361.98,358.65,358.9,5670.0
2022-07-14 09:35:00,359.68,359.85,357.81,358.63,3014.0,359.68,359.85,357.81,358.63,3014.0
2022-07-14 09:40:00,358.58,360.14,358.36,359.67,5200.0,358.58,360.14,358.36,359.67,5200.0
2022-07-14 09:45:00,360.15,361.3,360.08,361.11,2400.0,360.15,361.3,360.08,361.11,2400.0
2022-07-14 09:50:00,361.36,361.5,359.79,360.25,2774.0,361.36,361.5,359.79,360.25,2774.0
2022-07-14 09:55:00,359.92,360.01,358.52,358.62,1900.0,359.92,360.01,358.52,358.62,1900.0
2022-07-14 10:00:00,358.48,359.16,358.09,358.11,5122.0,358.48,359.16,358.09,358.11,5122.0
2022-07-14 10:05:00,358.19,359.07,358.19,358.51,1713.0,358.19,359.07,358.19,358.51,1713.0
2022-07-14 10:10:00,358.15,359.77,358.15,359.24,8979.0,358.15,359.77,358.15,359.24,8979.0
2022-07-14 10:15:00,359.64,360.05,358.67,358.75,3360.0,359.64,360.05,358.67,358.75,3360.0
2022-07-14 10:20:00,358.89,359.31,358.65,359.01,2300.0,358.89,359.31,358.65,359.01,2300.0
2022-07-14 10:25:00,358.51,358.51,357.36,357.49,2226.0,358.51,358.51,357.36,357.49,2226.0
2022-07-14 10:30:00,357.3,357.71,356.35,356.95,3855.0,357.3,357.71,356.35,356.95,3855.0
2022-07-14 10:35:00,357.58,358.09,357.41,357.85,1900.0,357.58,358.09,357.41,357.85,1900.0
2022-07-14 10:40:00,358.11,358.12,357.91,358.09,2120.0,358.11,358.12,357.91,358.09,2120.0
2022-07-14 10:45:00,357.93,359.92,357.92,359.22,1900.0,357.93,359.92,357.92,359.22,1900.0
2022-07-14 10:50:00,360.18,360.41,359.75,359.75,2439.0,360.18,360.41,359.75,359.75,2439.0
2022-07-14 10:55:00,359.7,359.96,359.1,359.96,900.0,359.7,359.96,359.1,359.96,900.0
2022-07-14 11:00:00,360.22,360.99,360.12,360.72,2408.0,360.22,360.99,360.12,360.72,2408.0
2022-07-14 11:05:00,360.52,360.91,360.52,360.91,400.0,360.52,360.91,360.52,360.91,400.0
2022-07-14 11:10:00,361.52,361.9,360.88,360.88,1000.0,361.52,361.9,360.88,360.88,1000.0
2022-07-14 11:15:00,360.86,361.72,360.83,361.72,700.0,360.86,361.72,360.83,361.72,700.0
2022-07-14 11:20:00,361.93,362.6,361.93,362.2,833.0,361.93,362.6,361.93,362.2,833.0
2022-07-14 11:25:00,361.81,362.12,361.52,361.92,1000.0,361.81,362.12,361.52,361.92,1000.0
2022-07-14 11:30:00,361.84,361.84,361.57,361.84,600.0,361.84,361.84,361.57,361.84,600.0
2022-07-14 11:35:00,361.78,362.85,361.7,362.85,989.0,361.78,362.85,361.7,362.85,989.0
2022-07-14 11:40:00,362.96,365.15,362.96,364.23,1297.0,362.96,365.15,362.96,364.23,1297.0
2022-07-14 11:45:00,364.31,364.41,363.96,363.96,500.0,364.31,364.41,363.96,363.96,500.0
2022-07-14 11:50:00,362.99,363.31,362.91,363.22,1000.0,362.99,363.31,362.91,363.22,1000.0
2022-07-14 11:55:00,363.47,364.15,363.24,363.9,827.0,363.47,364.15,363.24,363.9,827.0
2022-07-14 12:00:00,364.23,364.59,363.87,364.43,700.0,364.23,364.59,363.87,364.43,700.0
2022-07-14 12:05:00,364.29,364.29,364.15,364.15,979.0,364.29,364.29,364.15,364.15,979.0
2022-07-14 12:10:00,364.19,364.29,364.19,364.29,400.0,364.19,364.29,364.19,364.29,400.0
2022-07-14 12:15:00,364.44,364.44,363.56,363.85,751.0,364.44,364.44,363.56,363.85,751.0
2022-07-14 12:20:00,363.97,364.03,363.34,363.35,900.0,363.97,364.03,363.34,363.35,900.0
2022-07-14 12:25:00,363.04,363.07,362.65,362.66,1800.0,363.04,363.07,362.65,362.66,1800.0
2022-07-14 12:30:00,362.33,362.7,362.32,362.66,622.0,362.33,362.7,362.32,362.66,622.0
2022-07-14 12:35:00,362.65,363.05,362.34,362.59,1100.0,362.65,363.05,362.34,362.59,1100.0
2022-07-14 12:40:00,362.23,362.41,362.14,362.41,1176.0,362.23,362.41,362.14,362.41,1176.0
2022-07-14 12:45:00,362.48,362.48,361.88,361.88,300.0,362.48,362.48,361.88,361.88,300.0
2022-07-14 12:50:00,361.83,362.59,361.83,362.59,400.0,361.83,362.59,361.83,362.59,400.0
2022-07-14 12:55:00,362.34,362.75,362.34,362.75,600.0,362.34,362.75,362.34,362.75,600.0
2022-07-14 13:00:00,362.41,362.61,362.36,362.61,300.0,362.41,362.61,362.36,362.61,300.0
2022-07-14 13:05:00,362.23,362.32,361.95,362.32,400.0,362.23,362.32,361.95,362.32,400.0
2022-07-14 13:10:00,362.25,362.33,362.05,362.27,641.0,362.25,362.33,362.05,362.27,641.0
2022-07-14 13:15:00,362.3,363.0,362.14,362.83,2500.0,362.3,363.0,362.14,362.83,2500.0
2022-07-14 13:20:00,363.09,363.28,362.91,363.09,800.0,363.09,363.28,362.91,363.09,800.0
2022-07-14 13:25:00,363.34,363.76,363.34,363.76,1402.0,363.34,363.76,363.34,363.76,1402.0
2022-07-14 13:30:00,363.34,363.41,362.9,362.9,1180.0,363.34,363.41,362.9,362.9,1180.0
2022-07-14 13:35:00,363.0,363.29,363.0,363.2,1100.0,363.0,363.29,363.0,363.2,1100.0
2022-07-14 13:40:00,363.41,363.74,363.41,363.51,900.0,363.41,363.74,363.41,363.51,900.0
2022-07-14 13:45:00,363.73,363.73,363.72,363.73,300.0,363.73,363.73,363.72,363.73,300.0
2022-07-14 13:50:00,363.92,363.92,363.5,363.5,200.0,363.92,363.92,363.5,363.5,200.0
2022-07-14 13:55:00,363.61,363.64,363.2,363.2,1000.0,363.61,363.64,363.2,363.2,1000.0
2022-07-14 14:00:00,362.86,363.52,362.85,363.51,1310.0,362.86,363.52,362.85,363.51,1310.0
2022-07-14 14:05:00,363.58,363.84,363.44,363.84,700.0,363.58,363.84,363.44,363.84,700.0
2022-07-14 14:10:00,363.69,364.24,363.55,363.94,600.0,363.69,364.24,363.55,363.94,600.0
2022-07-14 14:15:00,364.0,364.98,363.76,364.98,1000.0,364.0,364.98,363.76,364.98,1000.0
2022-07-14 14:20:00,365.21,365.8,365.21,365.33,2420.0,365.21,365.8,365.21,365.33,2420.0
2022-07-14 14:25:00,365.59,365.62,364.93,364.93,800.0,365.59,365.62,364.93,364.93,800.0
2022-07-14 14:30:00,365.58,365.94,365.57,365.85,1061.0,365.58,365.94,365.57,365.85,1061.0
2022-07-14 14:35:00,365.94,366.14,365.91,366.0,500.0,365.94,366.14,365.91,366.0,500.0
2022-07-14 14:40:00,365.89,365.91,365.67,365.67,800.0,365.89,365.91,365.67,365.67,800.0
2022-07-14 14:45:00,365.69,365.7,365.3,365.48,1300.0,365.69,365.7,365.3,365.48,1300.0
2022-07-14 14:50:00,365.37,365.49,365.08,365.3,1500.0,365.37,365.49,365.08,365.3,1500.0
2022-07-14 14:55:00,365.43,366.21,365.43,365.79,1500.0,365.43,366.21,365.43,365.79,1500.0
2022-07-14 15:00:00,365.92,365.92,365.57,365.59,2600.0,365.92,365.92,365.57,365.59,2600.0
2022-07-14 15:05:00,365.55,365.55,365.2,365.31,1000.0,365.55,365.55,365.2,365.31,1000.0
2022-07-14 15:10:00,365.51,365.85,365.35,365.85,900.0,365.51,365.85,365.35,365.85,900.0
2022-07-14 15:15:00,365.86,365.86,364.95,365.4,2000.0,365.86,365.86,364.95,365.4,2000.0
2022-07-14 15:20:00,365.94,366.63,365.71,366.63,2100.0,365.94,366.63,365.71,366.63,2100.0
2022-07-14 15:25:00,366.56,366.9,366.39,366.9,2592.0,366.56,366.9,366.39,366.9,2592.0
2022-07-14 15:30:00,367.04,367.2,366.51,366.51,2915.0,367.04,367.2,366.51,366.51,2915.0
2022-07-14 15:35:00,366.64,366.64,365.81,365.98,2300.0,366.64,366.64,365.81,365.98,2300.0
2022-07-14 15:40:00,365.95,366.29,365.88,366.06,2900.0,365.95,366.29,365.88,366.06,2900.0
2022-07-14 15:45:00,366.15,366.15,365.02,365.67,5300.0,366.15,366.15,365.02,365.67,5300.0
2022-07-14 15:50:00,365.74,366.31,365.53,366.17,6310.0,365.74,366.31,365.53,366.17,6310.0
2022-07-14 15:55:00,365.96,366.69,365.75,366.2,12481.0,365.96,366.69,365.75,366.2,12481.0
2022-07-15 09:30:00,372.59,373.65,372.59,372.98,20164.0,372.59,373.65,372.59,372.98,20164.0
2022-07-15 09:35:00,375.85,376.34,374.94,374.94,1064.0,375.85,376.34,374.94,374.94,1064.0
2022-07-15 09:40:00,374.4,374.4,372.39,372.4,1401.0,374.4,374.4,372.39,372.4,1401.0
2022-07-15 09:45:00,372.08,372.1,369.73,370.52,5907.0,372.08,372.1,369.73,370.52,5907.0
2022-07-15 09:50:00,370.06,370.26,368.89,369.32,5094.0,370.06,370.26,368.89,369.32,5094.0
2022-07-15 09:55:00,369.72,370.65,369.72,370.21,1400.0,369.72,370.65,369.72,370.21,1400.0
2022-07-15 10:00:00,370.3,373.28,369.79,372.3,2925.0,370.3,373.28,369.79,372.3,2925.0
2022-07-15 10:05:00,371.57,371.57,370.12,370.13,400.0,371.57,371.57,370.12,370.13,400.0
2022-07-15 10:10:00,370.15,371.0,370.15,370.99,5015.0,370.15,371.0,370.15,370.99,5015.0
2022-07-15 10:15:00,369.78,369.96,369.37,369.69,1558.0,369.78,369.96,369.37,369.69,1558.0
2022-07-15 10:20:00,369.5,369.5,368.64,369.5,2635.0,369.5,369.5,368.64,369.5,2635.0
2022-07-15 10:25:00,370.04,370.18,369.63,370.18,1001.0,370.04,370.18,369.63,370.18,1001.0
2022-07-15 10:30:00,370.74,370.86,369.32,370.0,700.0,370.74,370.86,369.32,370.0,700.0
2022-07-15 10:35:00,369.46,370.36,368.76,370.21,2007.0,369.46,370.36,368.76,370.21,2007.0
2022-07-15 10:40:00,370.03,370.03,370.03,370.03,100.0,370.03,370.03,370.03,370.03,100.0
2022-07-15 10:45:00,369.95,370.48,369.43,370.37,1620.0,369.95,370.48,369.43,370.37,1620.0
2022-07-15 10:50:00,370.36,370.61,369.98,370.08,890.0,370.36,370.61,369.98,370.08,890.0
2022-07-15 10:55:00,370.03,370.71,370.03,370.71,600.0,370.03,370.71,370.03,370.71,600.0
2022-07-15 11:00:00,370.52,371.54,370.52,371.0,1900.0,370.52,371.54,370.52,371.0,1900.0
2022-07-15 11:05:00,371.16,371.26,370.25,370.85,1901.0,371.16,371.26,370.25,370.85,1901.0
2022-07-15 11:10:00,370.7,371.17,370.7,370.77,2822.0,370.7,371.17,370.7,370.77,2822.0
2022-07-15 11:15:00,370.96,372.59,370.79,372.07,2952.0,370.96,372.59,370.79,372.07,2952.0
2022-07-15 11:20:00,372.28,373.31,371.99,372.99,5526.0,372.28,373.31,371.99,372.99,5526.0
2022-07-15 11:25:00,372.51,372.51,372.3,372.3,200.0,372.51,372.51,372.3,372.3,200.0
2022-07-15 11:30:00,371.93,372.17,371.7,371.81,1693.0,371.93,372.17,371.7,371.81,1693.0
2022-07-15 11:35:00,371.87,372.0,371.62,371.9,1421.0,371.87,372.0,371.62,371.9,1421.0
2022-07-15 11:40:00,371.88,372.22,371.77,371.86,900.0,371.88,372.22,371.77,371.86,900.0
2022-07-15 11:45:00,372.19,372.25,371.68,371.97,1500.0,372.19,372.25,371.68,371.97,1500.0
2022-07-15 11:50:00,371.22,371.35,371.01,371.21,721.0,371.22,371.35,371.01,371.21,721.0
2022-07-15 11:55:00,371.15,371.22,370.9,370.98,2300.0,371.15,371.22,370.9,370.98,2300.0
2022-07-15 12:00:00,370.82,371.14,370.31,370.88,3132.0,370.82,371.14,370.31,370.88,3132.0
2022-07-15 12:05:00,370.74,370.74,369.43,369.78,1231.0,370.74,370.74,369.43,369.78,1231.0
2022-07-15 12:10:00,369.71,369.71,369.44,369.52,800.0,369.71,369.71,369.44,369.52,800.0
2022-07-15 12:15:00,368.88,368.94,368.88,368.94,400.0,368.88,368.94,368.88,368.94,400.0
2022-07-15 12:20:00,368.89,369.84,368.89,369.84,1700.0,368.89,369.84,368.89,369.84,1700.0
2022-07-15 12:25:00,369.58,369.84,369.38,369.84,400.0,369.58,369.84,369.38,369.84,400.0
2022-07-15 12:30:00,369.73,369.81,369.62,369.78,500.0,369.73,369.81,369.62,369.78,500.0
2022-07-15 12:35:00,369.88,370.4,369.88,370.4,917.0,369.88,370.4,369.88,370.4,917.0
2022-07-15 12:40:00,370.19,370.83,370.13,370.66,1309.0,370.19,370.83,370.13,370.66,1309.0
2022-07-15 12:45:00,370.87,371.03,370.8,370.93,500.0,370.87,371.03,370.8,370.93,500.0
2022-07-15 12:50:00,370.87,371.13,370.87,370.89,500.0,370.87,371.13,370.87,370.89,500.0
2022-07-15 12:55:00,370.69,370.82,370.68,370.8,700.0,370.69,370.82,370.68,370.8,700.0
2022-07-15 13:00:00,370.72,370.94,370.4,370.94,1051.0,370.72,370.94,370.4,370.94,1051.0
2022-07-15 13:05:00,370.91,370.91,370.43,370.85,500.0,370.91,370.91,370.43,370.85,500.0
2022-07-15 13:10:00,371.1,371.63,370.94,371.59,3239.0,371.1,371.63,370.94,371.59,3239.0
2022-07-15 13:15:00,371.41,371.41,371.19,371.19,200.0,371.41,371.41,371.19,371.19,200.0
2022-07-15 13:20:00,370.86,370.86,370.24,370.25,600.0,370.86,370.86,370.24,370.25,600.0
2022-07-15 13:25:00,370.6,370.93,370.6,370.8,737.0,370.6,370.93,370.6,370.8,737.0
2022-07-15 13:30:00,371.17,371.17,370.99,370.99,300.0,371.17,371.17,370.99,370.99,300.0
2022-07-15 13:35:00,371.05,371.11,371.05,371.1,906.0,371.05,371.11,371.05,371.1,906.0
2022-07-15 13:40:00,371.18,371.25,370.75,370.75,1100.0,371.18,371.25,370.75,370.75,1100.0
2022-07-15 13:45:00,370.71,370.71,370.06,370.06,500.0,370.71,370.71,370.06,370.06,500.0
2022-07-15 13:50:00,370.32,370.5,370.23,370.23,650.0,370.32,370.5,370.23,370.23,650.0
2022-07-15 13:55:00,370.23,370.23,370.23,370.23,0.0,370.23,370.23,370.23,370.23,0.0
2022-07-15 14:00:00,370.4,370.4,369.94,369.94,600.0,370.4,370.4,369.94,369.94,600.0
2022-07-15 14:05:00,369.57,369.73,369.57,369.68,300.0,369.57,369.73,369.57,369.68,300.0
2022-07-15 14:10:00,369.75,369.75,369.53,369.53,360.0,369.75,369.75,369.53,369.53,360.0
2022-07-15 14:15:00,369.81,369.84,369.5,369.5,700.0,369.81,369.84,369.5,369.5,700.0
2022-07-15 14:20:00,369.03,369.06,368.76,369.03,480.0,369.03,369.06,368.76,369.03,480.0
2022-07-15 14:25:00,369.2,369.2,368.85,368.89,1000.0,369.2,369.2,368.85,368.89,1000.0
2022-07-15 14:30:00,370.09,370.22,370.08,370.14,900.0,370.09,370.22,370.08,370.14,900.0
2022-07-15 14:35:00,370.14,370.18,370.08,370.09,800.0,370.14,370.18,370.08,370.09,800.0
2022-07-15 14:40:00,370.24,370.64,370.15,370.64,1300.0,370.24,370.64,370.15,370.64,1300.0
2022-07-15 14:45:00,370.53,370.65,370.37,370.5,787.0,370.53,370.65,370.37,370.5,787.0
2022-07-15 14:50:00,370.43,370.76,370.43,370.76,501.0,370.43,370.76,370.43,370.76,501.0
2022-07-15 14:55:00,370.34,370.34,369.82,369.89,1488.0,370.34,370.34,369.82,369.89,1488.0
2022-07-15 15:00:00,369.46,369.55,369.29,369.55,907.0,369.46,369.55,369.29,369.55,907.0
2022-07-15 15:05:00,369.51,370.18,369.51,369.99,800.0,369.51,370.18,369.51,369.99,800.0
2022-07-15 15:10:00,370.03,370.03,369.7,369.71,400.0,370.03,370.03,369.7,369.71,400.0
2022-07-15 15:15:00,369.54,369.84,369.54,369.59,813.0,369.54,369.84,369.54,369.59,813.0
2022-07-15 15:20:00,369.68,369.85,369.31,369.31,1600.0,369.68,369.85,369.31,369.31,1600.0
2022-07-15 15:25:00,369.32,369.37,369.09,369.09,600.0,369.32,369.37,369.09,369.09,600.0
2022-07-15 15:30:00,369.02,369.15,368.7,368.81,2953.0,369.02,369.15,368.7,368.81,2953.0
2022-07-15 15:35:00,368.94,369.26,368.7,368.89,3200.0,368.94,369.26,368.7,368.89,3200.0
2022-07-15 15:40:00,368.76,369.32,368.76,369.32,1827.0,368.76,369.32,368.76,369.32,1827.0
2022-07-15 15:45:00,369.36,369.42,368.55,368.71,6424.0,369.36,369.42,368.55,368.71,6424.0
2022-07-15 15:50:00,368.93,369.47,368.42,369.47,12073.0,368.93,369.47,368.42,369.47,12073.0
2022-07-15 15:55:00,369.3,370.26,369.12,370.19,20367.0,369.3,370.26,369.12,370.19,20367.0
2022-07-18 09:30:00,371.2,371.95,370.23,370.23,3453.0,371.2,371.95,370.23,370.23,3453.0
2022-07-18 09:35:00,370.68,370.68,369.18,370.0,1105.0,370.68,370.68,369.18,370.0,1105.0
2022-07-18 09:40:00,371.29,371.29,370.92,371.2,300.0,371.29,371.29,370.92,371.2,300.0
2022-07-18 09:45:00,371.76,373.34,371.71,372.93,2389.0,371.76,373.34,371.71,372.93,2389.0
2022-07-18 09:50:00,373.34,373.34,372.69,372.69,500.0,373.34,373.34,372.69,372.69,500.0
2022-07-18 09:55:00,373.54,373.54,372.34,372.65,3321.0,373.54,373.54,372.34,372.65,3321.0
2022-07-18 10:00:00,372.82,373.15,370.78,370.78,2000.0,372.82,373.15,370.78,370.78,2000.0
2022-07-18 10:05:00,371.01,371.26,370.47,371.1,1200.0,371.01,371.26,370.47,371.1,1200.0
2022-07-18 10:10:00,370.32,370.77,370.22,370.77,889.0,370.32,370.77,370.22,370.77,889.0
2022-07-18 10:15:00,370.55,371.16,369.79,370.0,1006.0,370.55,371.16,369.79,370.0,1006.0
2022-07-18 10:20:00,370.0,370.17,369.63,369.63,2731.0,370.0,370.17,369.63,369.63,2731.0
2022-07-18 10:25:00,369.72,370.73,369.5,370.32,1321.0,369.72,370.73,369.5,370.32,1321.0
2022-07-18 10:30:00,370.78,371.04,370.33,371.04,900.0,370.78,371.04,370.33,371.04,900.0
2022-07-18 10:35:00,370.48,370.48,370.0,370.0,200.0,370.48,370.48,370.0,370.0,200.0
2022-07-18 10:40:00,370.0,370.18,370.0,370.0,700.0,370.0,370.18,370.0,370.0,700.0
2022-07-18 10:45:00,370.0,370.0,369.6,369.6,1467.0,370.0,370.0,369.6,369.6,1467.0
2022-07-18 10:50:00,369.41,369.73,369.25,369.73,1100.0,369.41,369.73,369.25,369.73,1100.0
2022-07-18 10:55:00,369.5,369.94,369.31,369.31,1000.0,369.5,369.94,369.31,369.31,1000.0
2022-07-18 11:00:00,369.9,370.09,369.5,369.78,1200.0,369.9,370.09,369.5,369.78,1200.0
2022-07-18 11:05:00,369.61,369.99,369.46,369.79,1700.0,369.61,369.99,369.46,369.79,1700.0
2022-07-18 11:10:00,369.78,370.16,369.5,370.16,1700.0,369.78,370.16,369.5,370.16,1700.0
2022-07-18 11:15:00,370.18,370.18,369.85,369.93,1120.0,370.18,370.18,369.85,369.93,1120.0
2022-07-18 11:20:00,369.65,369.99,369.44,369.99,2393.0,369.65,369.99,369.44,369.99,2393.0
2022-07-18 11:25:00,369.93,369.93,369.92,369.93,200.0,369.93,369.93,369.92,369.93,200.0
2022-07-18 11:30:00,369.76,370.13,369.76,370.13,1317.0,369.76,370.13,369.76,370.13,1317.0
2022-07-18 11:35:00,369.85,369.97,369.81,369.89,900.0,369.85,369.97,369.81,369.89,900.0
2022-07-18 11:40:00,370.5,371.31,370.37,371.12,3746.0,370.5,371.31,370.37,371.12,3746.0
2022-07-18 11:45:00,370.99,371.02,370.2,370.2,800.0,370.99,371.02,370.2,370.2,800.0
2022-07-18 11:50:00,369.99,369.99,369.72,369.8,704.0,369.99,369.99,369.72,369.8,704.0
2022-07-18 11:55:00,369.68,369.92,369.62,369.68,916.0,369.68,369.92,369.62,369.68,916.0
2022-07-18 12:00:00,369.53,369.73,369.52,369.73,400.0,369.53,369.73,369.52,369.73,400.0
2022-07-18 12:05:00,370.07,370.57,370.07,370.47,1400.0,370.07,370.57,370.07,370.47,1400.0
2022-07-18 12:10:00,370.68,370.95,370.68,370.94,600.0,370.68,370.95,370.68,370.94,600.0
2022-07-18 12:15:00,371.2,371.2,370.95,370.95,521.0,371.2,371.2,370.95,370.95,521.0
2022-07-18 12:20:00,370.98,370.98,370.72,370.72,200.0,370.98,370.98,370.72,370.72,200.0
2022-07-18 12:25:00,370.58,370.58,370.09,370.09,1409.0,370.58,370.58,370.09,370.09,1409.0
2022-07-18 12:30:00,370.02,370.13,369.84,370.13,1293.0,370.02,370.13,369.84,370.13,1293.0
2022-07-18 12:35:00,369.72,369.8,369.55,369.65,2147.0,369.72,369.8,369.55,369.65,2147.0
2022-07-18 12:40:00,370.25,370.25,370.25,370.25,100.0,370.25,370.25,370.25,370.25,100.0
2022-07-18 12:45:00,370.1,370.13,369.81,369.81,1000.0,370.1,370.13,369.81,369.81,1000.0
2022-07-18 12:50:00,369.47,369.74,369.41,369.43,725.0,369.47,369.74,369.41,369.43,725.0
2022-07-18 12:55:00,369.27,369.55,369.27,369.55,300.0,369.27,369.55,369.27,369.55,300.0
2022-07-18 13:00:00,369.36,369.36,369.1,369.23,1204.0,369.36,369.36,369.1,369.23,1204.0
2022-07-18 13:05:00,369.13,369.18,368.99,369.18,825.0,369.13,369.18,368.99,369.18,825.0
2022-07-18 13:10:00,369.12,369.12,368.79,368.87,3426.0,369.12,369.12,368.79,368.87,3426.0
2022-07-18 13:15:00,368.65,368.65,367.55,367.58,824.0,368.65,368.65,367.55,367.58,824.0
2022-07-18 13:20:00,367.63,367.78,367.44,367.78,600.0,367.63,367.78,367.44,367.78,600.0
2022-07-18 13:25:00,368.36,368.65,368.36,368.63,1400.0,368.36,368.65,368.36,368.63,1400.0
2022-07-18 13:30:00,368.46,368.46,367.36,367.36,900.0,368.46,368.46,367.36,367.36,900.0
2022-07-18 13:35:00,367.02,367.25,366.67,366.67,900.0,367.02,367.25,366.67,366.67,900.0
2022-07-18 13:40:00,366.82,366.92,366.65,366.73,1000.0,366.82,366.92,366.65,366.73,1000.0
2022-07-18 13:45:00,367.03,367.15,366.68,366.68,800.0,367.03,367.15,366.68,366.68,800.0
2022-07-18 13:50:00,366.92,367.16,366.75,367.16,1493.0,366.92,367.16,366.75,367.16,1493.0
2022-07-18 13:55:00,367.0,367.12,366.09,366.19,2043.0,367.0,367.12,366.09,366.19,2043.0
2022-07-18 14:00:00,366.1,366.1,365.5,365.5,1400.0,366.1,366.1,365.5,365.5,1400.0
2022-07-18 14:05:00,365.82,365.82,365.64,365.64,500.0,365.82,365.82,365.64,365.64,500.0
2022-07-18 14:10:00,365.63,365.77,365.38,365.45,1300.0,365.63,365.77,365.38,365.45,1300.0
2022-07-18 14:15:00,365.67,366.0,365.55,365.83,1740.0,365.67,366.0,365.55,365.83,1740.0
2022-07-18 14:20:00,365.76,365.76,365.68,365.68,600.0,365.76,365.76,365.68,365.68,600.0
2022-07-18 14:25:00,364.9,364.98,364.89,364.89,300.0,364.9,364.98,364.89,364.89,300.0
2022-07-18 14:30:00,364.74,365.12,364.73,365.12,1100.0,364.74,365.12,364.73,365.12,1100.0
2022-07-18 14:35:00,365.01,365.37,364.88,365.11,1715.0,365.01,365.37,364.88,365.11,1715.0
2022-07-18 14:40:00,364.92,364.92,363.81,364.14,1113.0,364.92,364.92,363.81,364.14,1113.0
2022-07-18 14:45:00,363.8,364.0,363.8,364.0,400.0,363.8,364.0,363.8,364.0,400.0
2022-07-18 14:50:00,363.57,363.75,363.21,363.57,4193.0,363.57,363.75,363.21,363.57,4193.0
2022-07-18 14:55:00,363.25,363.39,362.89,362.96,738.0,363.25,363.39,362.89,362.96,738.0
2022-07-18 15:00:00,363.03,363.03,362.16,362.24,1399.0,363.03,363.03,362.16,362.24,1399.0
2022-07-18 15:05:00,362.53,363.11,362.48,362.96,1526.0,362.53,363.11,362.48,362.96,1526.0
2022-07-18 15:10:00,362.99,362.99,362.25,362.63,1807.0,362.99,362.99,362.25,362.63,1807.0
2022-07-18 15:15:00,362.8,363.04,362.43,362.97,1218.0,362.8,363.04,362.43,362.97,1218.0
2022-07-18 15:20:00,362.96,362.96,362.47,362.47,1000.0,362.96,362.96,362.47,362.47,1000.0
2022-07-18 15:25:00,362.48,362.53,361.85,361.88,4367.0,362.48,362.53,361.85,361.88,4367.0
2022-07-18 15:30:00,361.56,361.56,361.13,361.31,3438.0,361.56,361.56,361.13,361.31,3438.0
2022-07-18 15:35:00,361.48,361.54,360.25,360.25,3271.0,361.48,361.54,360.25,360.25,3271.0
2022-07-18 15:40:00,360.13,360.67,360.09,360.24,3865.0,360.13,360.67,360.09,360.24,3865.0
2022-07-18 15:45:00,360.03,360.15,359.68,359.68,4388.0,360.03,360.15,359.68,359.68,4388.0
2022-07-18 15:50:00,359.63,360.33,359.55,360.28,8100.0,359.63,360.33,359.55,360.28,8100.0
2022-07-18 15:55:00,360.28,360.82,360.09,360.6,24563.0,360.28,360.82,360.09,360.6,24563.0
2022-07-19 09:30:00,369.41,372.69,369.41,370.38,9535.0,369.41,372.69,369.41,370.38,9535.0
2022-07-19 09:35:00,368.31,371.06,368.31,369.87,1338.0,368.31,371.06,368.31,369.87,1338.0
2022-07-19 09:40:00,369.93,369.93,367.49,368.56,420.0,369.93,369.93,367.49,368.56,420.0
2022-07-19 09:45:00,367.57,369.58,367.41,369.58,2000.0,367.57,369.58,367.41,369.58,2000.0
2022-07-19 09:50:00,368.82,369.55,367.94,369.14,2561.0,368.82,369.55,367.94,369.14,2561.0
2022-07-19 09:55:00,369.21,369.83,367.67,368.34,3564.0,369.21,369.83,367.67,368.34,3564.0
2022-07-19 10:00:00,368.53,368.94,367.87,368.13,2150.0,368.53,368.94,367.87,368.13,2150.0
2022-07-19 10:05:00,367.65,367.83,366.3,366.88,1400.0,367.65,367.83,366.3,366.88,1400.0
2022-07-19 10:10:00,366.61,367.67,366.31,367.27,1877.0,366.61,367.67,366.31,367.27,1877.0
2022-07-19 10:15:00,367.41,367.78,366.95,367.37,1600.0,367.41,367.78,366.95,367.37,1600.0
2022-07-19 10:20:00,367.38,367.71,367.11,367.29,600.0,367.38,367.71,367.11,367.29,600.0
2022-07-19 10:25:00,367.43,369.11,367.31,369.05,1456.0,367.43,369.11,367.31,369.05,1456.0
2022-07-19 10:30:00,369.28,369.54,368.93,369.0,3983.0,369.28,369.54,368.93,369.0,3983.0
2022-07-19 10:35:00,369.0,369.79,368.71,369.79,3211.0,369.0,369.79,368.71,369.79,3211.0
2022-07-19 10:40:00,369.58,369.7,369.19,369.46,6273.0,369.58,369.7,369.19,369.46,6273.0
2022-07-19 10:45:00,369.52,371.05,369.52,370.67,5405.0,369.52,371.05,369.52,370.67,5405.0
2022-07-19 10:50:00,370.83,370.97,370.08,370.3,5896.0,370.83,370.97,370.08,370.3,5896.0
2022-07-19 10:55:00,370.08,370.84,369.86,370.84,5177.0,370.08,370.84,369.86,370.84,5177.0
2022-07-19 11:00:00,370.9,371.39,370.57,370.57,4641.0,370.9,371.39,370.57,370.57,4641.0
2022-07-19 11:05:00,370.88,371.84,370.88,371.5,2200.0,370.88,371.84,370.88,371.5,2200.0
2022-07-19 11:10:00,371.75,372.49,371.74,372.49,1400.0,371.75,372.49,371.74,372.49,1400.0
2022-07-19 11:15:00,372.59,372.69,372.16,372.17,2003.0,372.59,372.69,372.16,372.17,2003.0
2022-07-19 11:20:00,372.31,372.7,371.98,372.7,1700.0,372.31,372.7,371.98,372.7,1700.0
2022-07-19 11:25:00,372.93,372.93,372.5,372.51,3751.0,372.93,372.93,372.5,372.51,3751.0
2022-07-19 11:30:00,372.24,373.26,372.24,373.26,700.0,372.24,373.26,372.24,373.26,700.0
2022-07-19 11:35:00,373.45,373.51,373.14,373.33,1108.0,373.45,373.51,373.14,373.33,1108.0
2022-07-19 11:40:00,373.29,373.29,372.98,373.15,400.0,373.29,373.29,372.98,373.15,400.0
2022-07-19 11:45:00,373.25,373.26,372.71,372.71,700.0,373.25,373.26,372.71,372.71,700.0
2022-07-19 11:50:00,372.81,373.47,372.7,373.28,1700.0,372.81,373.47,372.7,373.28,1700.0
2022-07-19 11:55:00,373.18,373.18,372.85,372.94,800.0,373.18,373.18,372.85,372.94,800.0
2022-07-19 12:00:00,373.1,373.63,372.8,372.8,1700.0,373.1,373.63,372.8,372.8,1700.0
2022-07-19 12:05:00,372.85,373.05,372.84,373.05,700.0,372.85,373.05,372.84,373.05,700.0
2022-07-19 12:10:00,373.23,373.46,373.04,373.44,2212.0,373.23,373.46,373.04,373.44,2212.0
2022-07-19 12:15:00,373.22,373.36,373.07,373.08,1500.0,373.22,373.36,373.07,373.08,1500.0
2022-07-19 12:20:00,373.19,373.72,373.18,373.65,1537.0,373.19,373.72,373.18,373.65,1537.0
2022-07-19 12:25:00,373.39,373.46,373.22,373.46,1326.0,373.39,373.46,373.22,373.46,1326.0
2022-07-19 12:30:00,373.63,374.21,373.63,373.75,2300.0,373.63,374.21,373.63,373.75,2300.0
2022-07-19 12:35:00,373.36,373.36,372.66,372.87,600.0,373.36,373.36,372.66,372.87,600.0
2022-07-19 12:40:00,372.53,372.63,372.53,372.62,300.0,372.53,372.63,372.53,372.62,300.0
2022-07-19 12:45:00,372.88,373.08,372.85,372.98,635.0,372.88,373.08,372.85,372.98,635.0
2022-07-19 12:50:00,372.92,372.93,372.67,372.7,2200.0,372.92,372.93,372.67,372.7,2200.0
2022-07-19 12:55:00,372.71,373.3,372.71,373.23,3900.0,372.71,373.3,372.71,373.23,3900.0
2022-07-19 13:00:00,373.19,373.19,373.19,373.19,100.0,373.19,373.19,373.19,373.19,100.0
2022-07-19 13:05:00,373.89,373.96,373.38,373.72,1550.0,373.89,373.96,373.38,373.72,1550.0
2022-07-19 13:10:00,373.35,373.35,373.09,373.1,2510.0,373.35,373.35,373.09,373.1,2510.0
2022-07-19 13:15:00,373.24,373.58,373.23,373.58,700.0,373.24,373.58,373.23,373.58,700.0
2022-07-19 13:20:00,373.58,373.87,373.54,373.87,27660.0,373.58,373.87,373.54,373.87,27660.0
2022-07-19 13:25:00,373.86,374.79,373.86,374.63,2221.0,373.86,374.79,373.86,374.63,2221.0
2022-07-19 13:30:00,374.63,375.37,374.63,375.37,1831.0,374.63,375.37,374.63,375.37,1831.0
2022-07-19 13:35:00,375.46,376.25,375.46,375.99,1700.0,375.46,376.25,375.46,375.99,1700.0
2022-07-19 13:40:00,375.94,376.59,375.89,376.31,1650.0,375.94,376.59,375.89,376.31,1650.0
2022-07-19 13:45:00,376.17,376.17,375.93,376.08,1885.0,376.17,376.17,375.93,376.08,1885.0
2022-07-19 13:50:00,376.1,376.73,376.09,376.73,955.0,376.1,376.73,376.09,376.73,955.0
2022-07-19 13:55:00,376.52,377.73,376.51,377.33,4900.0,376.52,377.73,376.51,377.33,4900.0
2022-07-19 14:00:00,377.58,378.41,377.58,378.41,2400.0,377.58,378.41,377.58,378.41,2400.0
2022-07-19 14:05:00,378.54,379.07,378.54,378.85,1200.0,378.54,379.07,378.54,378.85,1200.0
2022-07-19 14:10:00,378.97,378.97,378.06,378.14,3208.0,378.97,378.97,378.06,378.14,3208.0
2022-07-19 14:15:00,378.3,379.23,378.29,379.2,20619.0,378.3,379.23,378.29,379.2,20619.0
2022-07-19 14:20:00,379.2,379.38,378.84,379.2,1279.0,379.2,379.38,378.84,379.2,1279.0
2022-07-19 14:25:00,379.28,379.4,378.93,378.98,1764.0,379.28,379.4,378.93,378.98,1764.0
2022-07-19 14:30:00,379.13,379.7,379.12,379.27,2230.0,379.13,379.7,379.12,379.27,2230.0
2022-07-19 14:35:00,379.14,379.67,378.84,378.91,2400.0,379.14,379.67,378.84,378.91,2400.0
2022-07-19 14:40:00,378.74,379.3,378.5,378.5,3567.0,378.74,379.3,378.5,378.5,3567.0
2022-07-19 14:45:00,378.7,378.7,377.87,378.08,2700.0,378.7,378.7,377.87,378.08,2700.0
2022-07-19 14:50:00,378.11,378.31,377.96,378.04,6049.0,378.11,378.31,377.96,378.04,6049.0
2022-07-19 14:55:00,378.03,378.11,377.77,377.97,1443.0,378.03,378.11,377.77,377.97,1443.0
2022-07-19 15:00:00,377.84,378.02,377.56,377.88,2076.0,377.84,378.02,377.56,377.88,2076.0
2022-07-19 15:05:00,377.81,378.21,377.81,378.0,3415.0,377.81,378.21,377.81,378.0,3415.0
2022-07-19 15:10:00,378.1,378.1,377.23,377.54,3100.0,378.1,378.1,377.23,377.54,3100.0
2022-07-19 15:15:00,377.54,378.17,377.51,377.84,2800.0,377.54,378.17,377.51,377.84,2800.0
2022-07-19 15:20:00,378.17,378.17,377.07,377.07,3652.0,378.17,378.17,377.07,377.07,3652.0
2022-07-19 15:25:00,377.21,377.68,377.07,377.07,3262.0,377.21,377.68,377.07,377.07,3262.0
2022-07-19 15:30:00,377.14,377.49,376.5,376.56,2900.0,377.14,377.49,376.5,376.56,2900.0
2022-07-19 15:35:00,376.64,377.09,376.25,376.9,3681.0,376.64,377.09,376.25,376.9,3681.0
2022-07-19 15:40:00,377.18,377.71,377.1,377.43,4978.0,377.18,377.71,377.1,377.43,4978.0
2022-07-19 15:45:00,377.51,377.6,376.56,376.56,8744.0,377.51,377.6,376.56,376.56,8744.0
2022-07-19 15:50:00,376.87,377.4,376.38,376.86,14461.0,376.87,377.4,376.38,376.86,14461.0
2022-07-19 15:55:00,376.88,377.14,376.63,377.06,25688.0,376.88,377.14,376.63,377.06,25688.0
2022-07-20 09:30:00,376.59,378.66,376.02,378.66,33116.0,376.59,378.66,376.02,378.66,33116.0
2022-07-20 09:35:00,378.2,379.56,378.05,378.33,2271.0,378.2,379.56,378.05,378.33,2271.0
2022-07-20 09:40:00,377.27,378.47,377.19,378.47,300.0,377.27,378.47,377.19,378.47,300.0
2022-07-20 09:45:00,379.74,380.26,379.45,379.76,1498.0,379.74,380.26,379.45,379.76,1498.0
2022-07-20 09:50:00,378.59,378.59,375.85,376.16,1000.0,378.59,378.59,375.85,376.16,1000.0
2022-07-20 09:55:00,375.1,375.1,374.39,374.39,300.0,375.1,375.1,374.39,374.39,300.0
2022-07-20 10:00:00,374.68,376.41,374.68,375.24,3709.0,374.68,376.41,374.68,375.24,3709.0
2022-07-20 10:05:00,374.99,377.25,374.99,377.25,2321.0,374.99,377.25,374.99,377.25,2321.0
2022-07-20 10:10:00,378.16,378.16,377.87,377.89,582.0,378.16,378.16,377.87,377.89,582.0
2022-07-20 10:15:00,378.49,378.89,378.49,378.68,500.0,378.49,378.89,378.49,378.68,500.0
2022-07-20 10:20:00,379.3,379.89,379.24,379.89,1142.0,379.3,379.89,379.24,379.89,1142.0
2022-07-20 10:25:00,379.87,381.32,379.86,381.32,1700.0,379.87,381.32,379.86,381.32,1700.0
2022-07-20 10:30:00,381.55,382.32,381.55,382.04,2081.0,381.55,382.32,381.55,382.04,2081.0
2022-07-20 10:35:00,381.98,383.29,381.19,383.29,6061.0,381.98,383.29,381.19,383.29,6061.0
2022-07-20 10:40:00,382.82,383.13,382.47,382.87,2871.0,382.82,383.13,382.47,382.87,2871.0
2022-07-20 10:45:00,382.87,383.89,382.87,383.89,1860.0,382.87,383.89,382.87,383.89,1860.0
2022-07-20 10:50:00,384.16,384.61,383.79,384.2,3532.0,384.16,384.61,383.79,384.2,3532.0
2022-07-20 10:55:00,384.15,385.15,384.0,384.91,3446.0,384.15,385.15,384.0,384.91,3446.0
2022-07-20 11:00:00,385.13,385.31,384.49,385.31,2500.0,385.13,385.31,384.49,385.31,2500.0
2022-07-20 11:05:00,385.38,385.99,384.98,385.72,2563.0,385.38,385.99,384.98,385.72,2563.0
2022-07-20 11:10:00,385.72,386.43,385.0,386.42,4500.0,385.72,386.43,385.0,386.42,4500.0
2022-07-20 11:15:00,386.23,386.73,386.23,386.62,2700.0,386.23,386.73,386.23,386.62,2700.0
2022-07-20 11:20:00,386.3,386.3,384.95,384.95,688.0,386.3,386.3,384.95,384.95,688.0
2022-07-20 11:25:00,385.25,385.29,384.59,384.84,2000.0,385.25,385.29,384.59,384.84,2000.0
2022-07-20 11:30:00,384.93,385.17,384.77,384.77,600.0,384.93,385.17,384.77,384.77,600.0
2022-07-20 11:35:00,385.06,385.06,383.5,383.5,1200.0,385.06,385.06,383.5,383.5,1200.0
2022-07-20 11:40:00,384.03,384.44,383.74,383.74,1095.0,384.03,384.44,383.74,383.74,1095.0
2022-07-20 11:45:00,384.33,384.33,383.73,383.73,590.0,384.33,384.33,383.73,383.73,590.0
2022-07-20 11:50:00,383.51,383.78,383.51,383.72,1100.0,383.51,383.78,383.51,383.72,1100.0
2022-07-20 11:55:00,384.16,384.29,383.88,384.19,2280.0,384.16,384.29,383.88,384.19,2280.0
2022-07-20 12:00:00,384.29,384.85,384.29,384.85,1167.0,384.29,384.85,384.29,384.85,1167.0
2022-07-20 12:05:00,384.69,384.98,384.38,384.38,821.0,384.69,384.98,384.38,384.38,821.0
2022-07-20 12:10:00,384.59,384.59,384.28,384.35,1000.0,384.59,384.59,384.28,384.35,1000.0
2022-07-20 12:15:00,384.24,384.59,383.95,384.59,1100.0,384.24,384.59,383.95,384.59,1100.0
2022-07-20 12:20:00,384.57,384.98,384.39,384.98,1800.0,384.57,384.98,384.39,384.98,1800.0
2022-07-20 12:25:00,384.84,384.84,384.14,384.14,1300.0,384.84,384.84,384.14,384.14,1300.0
2022-07-20 12:30:00,384.22,384.75,384.21,384.75,900.0,384.22,384.75,384.21,384.75,900.0
2022-07-20 12:35:00,385.0,385.3,384.84,384.85,900.0,385.0,385.3,384.84,384.85,900.0
2022-07-20 12:40:00,384.91,384.98,384.06,384.18,3956.0,384.91,384.98,384.06,384.18,3956.0
2022-07-20 12:45:00,384.02,384.38,383.42,383.46,3980.0,384.02,384.38,383.42,383.46,3980.0
2022-07-20 12:50:00,383.46,384.61,383.45,384.61,1996.0,383.46,384.61,383.45,384.61,1996.0
2022-07-20 12:55:00,385.08,385.08,384.69,384.96,900.0,385.08,385.08,384.69,384.96,900.0
2022-07-20 13:00:00,384.84,384.97,384.32,384.32,1400.0,384.84,384.97,384.32,384.32,1400.0
2022-07-20 13:05:00,383.66,383.89,383.45,383.45,500.0,383.66,383.89,383.45,383.45,500.0
2022-07-20 13:10:00,382.62,383.12,382.27,382.77,4300.0,382.62,383.12,382.27,382.77,4300.0
2022-07-20 13:15:00,382.84,383.69,382.73,383.69,2800.0,382.84,383.69,382.73,383.69,2800.0
2022-07-20 13:20:00,383.65,383.69,382.99,383.45,2562.0,383.65,383.69,382.99,383.45,2562.0
2022-07-20 13:25:00,383.7,384.55,383.7,384.54,2100.0,383.7,384.55,383.7,384.54,2100.0
2022-07-20 13:30:00,384.36,385.44,384.35,384.44,900.0,384.36,385.44,384.35,384.44,900.0
2022-07-20 13:35:00,384.68,384.9,384.4,384.46,1380.0,384.68,384.9,384.4,384.46,1380.0
2022-07-20 13:40:00,384.46,384.64,383.92,384.0,1930.0,384.46,384.64,383.92,384.0,1930.0
2022-07-20 13:45:00,383.6,383.67,382.99,382.99,1400.0,383.6,383.67,382.99,382.99,1400.0
2022-07-20 13:50:00,382.47,382.49,382.27,382.27,722.0,382.47,382.49,382.27,382.27,722.0
2022-07-20 13:55:00,382.52,382.52,381.58,381.79,1000.0,382.52,382.52,381.58,381.79,1000.0
2022-07-20 14:00:00,381.98,382.67,381.98,382.52,1638.0,381.98,382.67,381.98,382.52,1638.0
2022-07-20 14:05:00,382.61,383.05,382.6,383.05,804.0,382.61,383.05,382.6,383.05,804.0
2022-07-20 14:10:00,383.02,383.18,382.76,382.83,1800.0,383.02,383.18,382.76,382.83,1800.0
2022-07-20 14:15:00,382.74,383.08,382.55,382.55,900.0,382.74,383.08,382.55,382.55,900.0
2022-07-20 14:20:00,383.24,383.44,383.24,383.44,400.0,383.24,383.44,383.24,383.44,400.0
2022-07-20 14:25:00,383.48,384.05,383.47,384.05,1300.0,383.48,384.05,383.47,384.05,1300.0
2022-07-20 14:30:00,384.0,384.0,383.55,383.88,1218.0,384.0,384.0,383.55,383.88,1218.0
2022-07-20 14:35:00,383.96,384.12,383.78,384.12,1100.0,383.96,384.12,383.78,384.12,1100.0
2022-07-20 14:40:00,383.99,383.99,383.75,383.83,1427.0,383.99,383.99,383.75,383.83,1427.0
2022-07-20 14:45:00,383.85,384.03,383.5,383.5,2120.0,383.85,384.03,383.5,383.5,2120.0
2022-07-20 14:50:00,383.56,383.56,381.67,381.67,1734.0,383.56,383.56,381.67,381.67,1734.0
2022-07-20 14:55:00,381.38,381.83,381.13,381.13,2857.0,381.38,381.83,381.13,381.13,2857.0
2022-07-20 15:00:00,381.48,382.66,381.3,382.66,1700.0,381.48,382.66,381.3,382.66,1700.0
2022-07-20 15:05:00,383.71,383.92,383.5,383.62,1858.0,383.71,383.92,383.5,383.62,1858.0
2022-07-20 15:10:00,383.8,383.8,383.58,383.58,500.0,383.8,383.8,383.58,383.58,500.0
2022-07-20 15:15:00,383.54,384.21,383.49,384.21,1300.0,383.54,384.21,383.49,384.21,1300.0
2022-07-20 15:20:00,384.09,384.11,383.83,383.84,1800.0,384.09,384.11,383.83,383.84,1800.0
2022-07-20 15:25:00,383.99,384.91,383.98,384.91,1300.0,383.99,384.91,383.98,384.91,1300.0
2022-07-20 15:30:00,384.74,384.74,383.82,384.01,3252.0,384.74,384.74,383.82,384.01,3252.0
2022-07-20 15:35:00,383.94,384.3,383.67,383.98,3090.0,383.94,384.3,383.67,383.98,3090.0
2022-07-20 15:40:00,384.02,384.71,383.91,384.57,2336.0,384.02,384.71,383.91,384.57,2336.0
2022-07-20 15:45:00,384.6,384.75,383.91,384.4,4950.0,384.6,384.75,383.91,384.4,4950.0
2022-07-20 15:50:00,384.09,384.68,383.59,383.99,8439.0,384.09,384.68,383.59,383.99,8439.0
2022-07-20 15:55:00,383.91,384.51,383.32,383.81,23738.0,383.91,384.51,383.32,383.81,23738.0
2022-07-21 09:30:00,388.59,390.62,387.37,389.57,14202.0,388.59,390.62,387.37,389.57,14202.0
2022-07-21 09:35:00,389.41,392.43,388.99,392.27,9836.0,389.41,392.43,388.99,392.27,9836.0
2022-07-21 09:40:00,392.3,393.8,392.3,392.59,1800.0,392.3,393.8,392.3,392.59,1800.0
2022-07-21 09:45:00,391.99,396.54,391.92,396.08,8070.0,391.99,396.54,391.92,396.08,8070.0
2022-07-21 09:50:00,395.16,395.43,394.77,394.82,900.0,395.16,395.43,394.77,394.82,900.0
2022-07-21 09:55:00,395.67,395.98,394.22,394.22,4769.0,395.67,395.98,394.22,394.22,4769.0
2022-07-21 10:00:00,394.22,396.52,394.16,394.29,4880.0,394.22,396.52,394.16,394.29,4880.0
2022-07-21 10:05:00,393.52,396.05,393.35,395.42,5330.0,393.52,396.05,393.35,395.42,5330.0
2022-07-21 10:10:00,394.94,395.17,393.7,393.7,830.0,394.94,395.17,393.7,393.7,830.0
2022-07-21 10:15:00,393.9,394.11,392.77,392.78,1273.0,393.9,394.11,392.77,392.78,1273.0
2022-07-21 10:20:00,392.49,392.7,390.28,390.32,3235.0,392.49,392.7,390.28,390.32,3235.0
2022-07-21 10:25:00,390.31,390.4,389.71,390.29,2180.0,390.31,390.4,389.71,390.29,2180.0
2022-07-21 10:30:00,389.74,389.74,388.82,389.13,838.0,389.74,389.74,388.82,389.13,838.0
2022-07-21 10:35:00,389.47,391.08,389.0,390.66,1800.0,389.47,391.08,389.0,390.66,1800.0
2022-07-21 10:40:00,391.03,391.03,390.37,390.37,621.0,391.03,391.03,390.37,390.37,621.0
2022-07-21 10:45:00,390.3,390.3,389.41,389.56,1657.0,390.3,390.3,389.41,389.56,1657.0
2022-07-21 10:50:00,389.37,390.2,389.37,389.84,3519.0,389.37,390.2,389.37,389.84,3519.0
2022-07-21 10:55:00,390.05,391.13,390.05,391.05,823.0,390.05,391.13,390.05,391.05,823.0
2022-07-21 11:00:00,391.33,391.4,390.11,391.4,2940.0,391.33,391.4,390.11,391.4,2940.0
2022-07-21 11:05:00,391.1,391.1,390.6,390.77,500.0,391.1,391.1,390.6,390.77,500.0
2022-07-21 11:10:00,390.44,391.35,390.44,390.63,1509.0,390.44,391.35,390.44,390.63,1509.0
2022-07-21 11:15:00,390.84,390.84,390.11,390.44,1401.0,390.84,390.84,390.11,390.44,1401.0
2022-07-21 11:20:00,390.55,390.55,389.6,389.89,1436.0,390.55,390.55,389.6,389.89,1436.0
2022-07-21 11:25:00,389.99,392.58,389.99,392.21,6295.0,389.99,392.58,389.99,392.21,6295.0
2022-07-21 11:30:00,392.46,393.36,391.58,393.36,1910.0,392.46,393.36,391.58,393.36,1910.0
2022-07-21 11:35:00,393.75,393.94,393.43,393.43,700.0,393.75,393.94,393.43,393.43,700.0
2022-07-21 11:40:00,393.26,393.28,392.91,393.02,15351.0,393.26,393.28,392.91,393.02,15351.0
2022-07-21 11:45:00,392.97,393.39,392.81,392.82,1400.0,392.97,393.39,392.81,392.82,1400.0
2022-07-21 11:50:00,393.33,393.35,393.19,393.19,300.0,393.33,393.35,393.19,393.19,300.0
2022-07-21 11:55:00,393.36,393.36,392.82,393.04,1200.0,393.36,393.36,392.82,393.04,1200.0
2022-07-21 12:00:00,392.92,393.55,392.92,393.5,800.0,392.92,393.55,392.92,393.5,800.0
2022-07-21 12:05:00,393.52,394.36,393.52,394.33,2931.0,393.52,394.36,393.52,394.33,2931.0
2022-07-21 12:10:00,394.0,394.0,393.52,393.53,200.0,394.0,394.0,393.52,393.53,200.0
2022-07-21 12:15:00,393.59,393.93,393.22,393.93,1800.0,393.59,393.93,393.22,393.93,1800.0
2022-07-21 12:20:00,393.99,395.25,393.98,395.25,7199.0,393.99,395.25,393.98,395.25,7199.0
2022-07-21 12:25:00,395.24,395.5,395.02,395.26,1527.0,395.24,395.5,395.02,395.26,1527.0
2022-07-21 12:30:00,395.66,395.66,395.27,395.3,1333.0,395.66,395.66,395.27,395.3,1333.0
2022-07-21 12:35:00,395.15,395.39,395.07,395.39,600.0,395.15,395.39,395.07,395.39,600.0
2022-07-21 12:40:00,395.32,395.41,394.81,394.81,1999.0,395.32,395.41,394.81,394.81,1999.0
2022-07-21 12:45:00,394.8,394.85,394.23,394.24,787.0,394.8,394.85,394.23,394.24,787.0
2022-07-21 12:50:00,393.94,394.15,393.73,393.89,676.0,393.94,394.15,393.73,393.89,676.0
2022-07-21 12:55:00,394.15,395.53,394.07,395.49,12571.0,394.15,395.53,394.07,395.49,12571.0
2022-07-21 13:00:00,395.4,395.58,394.48,394.67,6918.0,395.4,395.58,394.48,394.67,6918.0
2022-07-21 13:05:00,394.71,395.19,394.67,395.19,2300.0,394.71,395.19,394.67,395.19,2300.0
2022-07-21 13:10:00,395.0,395.2,394.69,394.94,6530.0,395.0,395.2,394.69,394.94,6530.0
2022-07-21 13:15:00,394.77,396.15,394.76,395.66,2600.0,394.77,396.15,394.76,395.66,2600.0
2022-07-21 13:20:00,395.83,395.96,395.64,395.64,500.0,395.83,395.96,395.64,395.64,500.0
2022-07-21 13:25:00,395.19,395.41,395.06,395.41,300.0,395.19,395.41,395.06,395.41,300.0
2022-07-21 13:30:00,395.7,395.7,394.74,394.74,1628.0,395.7,395.7,394.74,394.74,1628.0
2022-07-21 13:35:00,394.99,396.5,394.89,396.5,1500.0,394.99,396.5,394.89,396.5,1500.0
2022-07-21 13:40:00,396.48,396.93,396.31,396.93,2286.0,396.48,396.93,396.31,396.93,2286.0
2022-07-21 13:45:00,396.9,397.96,396.59,397.26,9130.0,396.9,397.96,396.59,397.26,9130.0
2022-07-21 13:50:00,397.03,397.03,396.47,396.72,1291.0,397.03,397.03,396.47,396.72,1291.0
2022-07-21 13:55:00,396.63,397.02,396.55,396.56,1675.0,396.63,397.02,396.55,396.56,1675.0
2022-07-21 14:00:00,397.08,397.67,397.08,397.41,16310.0,397.08,397.67,397.08,397.41,16310.0
2022-07-21 14:05:00,397.28,398.05,397.1,397.88,1373.0,397.28,398.05,397.1,397.88,1373.0
2022-07-21 14:10:00,397.96,398.91,397.86,398.91,2200.0,397.96,398.91,397.86,398.91,2200.0
2022-07-21 14:15:00,398.9,398.9,398.35,398.87,1636.0,398.9,398.9,398.35,398.87,1636.0
2022-07-21 14:20:00,398.57,398.57,398.03,398.03,1200.0,398.57,398.57,398.03,398.03,1200.0
2022-07-21 14:25:00,397.8,397.92,397.42,397.42,1362.0,397.8,397.92,397.42,397.42,1362.0
2022-07-21 14:30:00,397.3,398.46,396.59,397.52,11476.0,397.3,398.46,396.59,397.52,11476.0
2022-07-21 14:35:00,397.42,397.62,397.24,397.62,400.0,397.42,397.62,397.24,397.62,400.0
2022-07-21 14:40:00,397.44,397.56,396.91,396.91,3790.0,397.44,397.56,396.91,396.91,3790.0
2022-07-21 14:45:00,397.1,397.31,396.86,397.04,4516.0,397.1,397.31,396.86,397.04,4516.0
2022-07-21 14:50:00,397.03,397.24,396.39,396.99,3788.0,397.03,397.24,396.39,396.99,3788.0
2022-07-21 14:55:00,397.36,397.36,396.59,396.59,4608.0,397.36,397.36,396.59,396.59,4608.0
2022-07-21 15:00:00,396.61,398.02,396.52,397.82,5358.0,396.61,398.02,396.52,397.82,5358.0
2022-07-21 15:05:00,397.83,398.08,397.42,397.72,3522.0,397.83,398.08,397.42,397.72,3522.0
2022-07-21 15:10:00,397.46,397.5,396.94,397.31,3811.0,397.46,397.5,396.94,397.31,3811.0
2022-07-21 15:15:00,397.31,398.12,397.19,398.12,7206.0,397.31,398.12,397.19,398.12,7206.0
2022-07-21 15:20:00,398.05,398.78,397.96,398.49,2900.0,398.05,398.78,397.96,398.49,2900.0
2022-07-21 15:25:00,398.55,398.78,398.24,398.25,3100.0,398.55,398.78,398.24,398.25,3100.0
2022-07-21 15:30:00,398.35,398.52,397.86,398.32,5410.0,398.35,398.52,397.86,398.32,5410.0
2022-07-21 15:35:00,398.28,398.52,397.96,397.96,4466.0,398.28,398.52,397.96,397.96,4466.0
2022-07-21 15:40:00,397.9,398.4,397.9,398.26,3865.0,397.9,398.4,397.9,398.26,3865.0
2022-07-21 15:45:00,398.24,398.72,398.08,398.57,4015.0,398.24,398.72,398.08,398.57,4015.0
2022-07-21 15:50:00,398.67,398.76,398.05,398.34,8028.0,398.67,398.76,398.05,398.34,8028.0
2022-07-21 15:55:00,398.23,398.82,398.06,398.36,25558.0,398.23,398.82,398.06,398.36,25558.0
2022-07-22 09:30:00,397.75,398.76,396.46,398.74,10273.0,397.75,398.76,396.46,398.74,10273.0
2022-07-22 09:35:00,398.41,402.24,398.41,402.24,6360.0,398.41,402.24,398.41,402.24,6360.0
2022-07-22 09:40:00,402.26,402.91,402.24,402.91,1079.0,402.26,402.91,402.24,402.91,1079.0
2022-07-22 09:45:00,402.23,407.11,402.23,407.11,13609.0,402.23,407.11,402.23,407.11,13609.0
2022-07-22 09:50:00,407.12,408.6,405.77,406.71,4108.0,407.12,408.6,405.77,406.71,4108.0
2022-07-22 09:55:00,405.58,407.08,404.78,404.78,6968.0,405.58,407.08,404.78,404.78,6968.0
2022-07-22 10:00:00,405.31,405.31,402.2,402.2,5436.0,405.31,405.31,402.2,402.2,5436.0
2022-07-22 10:05:00,401.94,402.44,401.41,402.13,5682.0,401.94,402.44,401.41,402.13,5682.0
2022-07-22 10:10:00,402.82,404.56,402.82,403.54,4116.0,402.82,404.56,402.82,403.54,4116.0
2022-07-22 10:15:00,403.59,404.3,402.82,404.3,3878.0,403.59,404.3,402.82,404.3,3878.0
2022-07-22 10:20:00,403.92,403.92,403.06,403.47,15787.0,403.92,403.92,403.06,403.47,15787.0
2022-07-22 10:25:00,403.24,404.51,402.64,403.92,15488.0,403.24,404.51,402.64,403.92,15488.0
2022-07-22 10:30:00,404.32,404.77,403.46,404.03,21819.0,404.32,404.77,403.46,404.03,21819.0
2022-07-22 10:35:00,404.01,404.66,403.43,404.58,9610.0,404.01,404.66,403.43,404.58,9610.0
2022-07-22 10:40:00,404.37,405.26,403.78,404.64,11090.0,404.37,405.26,403.78,404.64,11090.0
2022-07-22 10:45:00,404.65,405.29,404.01,404.23,18798.0,404.65,405.29,404.01,404.23,18798.0
2022-07-22 10:50:00,404.43,405.26,403.9,405.26,2471.0,404.43,405.26,403.9,405.26,2471.0
2022-07-22 10:55:00,405.08,405.97,405.06,405.66,4174.0,405.08,405.97,405.06,405.66,4174.0
2022-07-22 11:00:00,405.37,405.6,403.59,403.59,3976.0,405.37,405.6,403.59,403.59,3976.0
2022-07-22 11:05:00,403.11,403.4,401.37,401.95,11698.0,403.11,403.4,401.37,401.95,11698.0
2022-07-22 11:10:00,401.9,402.33,401.48,401.49,1270.0,401.9,402.33,401.48,401.49,1270.0
2022-07-22 11:15:00,401.76,402.15,401.66,401.69,3870.0,401.76,402.15,401.66,401.69,3870.0
2022-07-22 11:20:00,401.68,401.78,400.94,400.94,3050.0,401.68,401.78,400.94,400.94,3050.0
2022-07-22 11:25:00,401.25,401.25,400.25,400.25,700.0,401.25,401.25,400.25,400.25,700.0
2022-07-22 11:30:00,399.69,400.03,398.9,398.96,1400.0,399.69,400.03,398.9,398.96,1400.0
2022-07-22 11:35:00,397.87,398.34,397.87,398.34,600.0,397.87,398.34,397.87,398.34,600.0
2022-07-22 11:40:00,398.32,398.41,398.0,398.0,1906.0,398.32,398.41,398.0,398.0,1906.0
2022-07-22 11:45:00,397.3,397.3,397.16,397.17,600.0,397.3,397.3,397.16,397.17,600.0
2022-07-22 11:50:00,396.61,396.94,396.28,396.86,3949.0,396.61,396.94,396.28,396.86,3949.0
2022-07-22 11:55:00,396.67,396.67,396.19,396.19,928.0,396.67,396.67,396.19,396.19,928.0
2022-07-22 12:00:00,396.24,396.57,395.26,395.26,600.0,396.24,396.57,395.26,395.26,600.0
2022-07-22 12:05:00,395.47,395.47,394.96,394.96,700.0,395.47,395.47,394.96,394.96,700.0
2022-07-22 12:10:00,394.06,394.24,393.69,393.69,509.0,394.06,394.24,393.69,393.69,509.0
2022-07-22 12:15:00,394.41,394.73,394.41,394.63,1761.0,394.41,394.73,394.41,394.63,1761.0
2022-07-22 12:20:00,394.73,394.96,394.73,394.96,400.0,394.73,394.96,394.73,394.96,400.0
2022-07-22 12:25:00,394.81,395.63,394.81,395.4,1100.0,394.81,395.63,394.81,395.4,1100.0
2022-07-22 12:30:00,395.0,395.7,395.0,395.7,700.0,395.0,395.7,395.0,395.7,700.0
2022-07-22 12:35:00,395.73,395.73,395.24,395.24,502.0,395.73,395.73,395.24,395.24,502.0
2022-07-22 12:40:00,395.3,395.3,395.27,395.27,549.0,395.3,395.3,395.27,395.27,549.0
2022-07-22 12:45:00,395.05,395.49,395.05,395.25,1000.0,395.05,395.49,395.05,395.25,1000.0
2022-07-22 12:50:00,395.03,395.03,394.87,394.87,300.0,395.03,395.03,394.87,394.87,300.0
2022-07-22 12:55:00,394.74,394.82,394.71,394.82,1200.0,394.74,394.82,394.71,394.82,1200.0
2022-07-22 13:00:00,394.13,394.13,393.83,394.0,400.0,394.13,394.13,393.83,394.0,400.0
2022-07-22 13:05:00,394.16,394.31,394.16,394.18,500.0,394.16,394.31,394.16,394.18,500.0
2022-07-22 13:10:00,394.39,394.39,394.1,394.14,1143.0,394.39,394.39,394.1,394.14,1143.0
2022-07-22 13:15:00,393.88,393.89,393.42,393.8,521.0,393.88,393.89,393.42,393.8,521.0
2022-07-22 13:20:00,393.19,393.45,393.19,393.43,1200.0,393.19,393.45,393.19,393.43,1200.0
2022-07-22 13:25:00,393.35,393.7,393.01,393.02,1170.0,393.35,393.7,393.01,393.02,1170.0
2022-07-22 13:30:00,392.63,392.72,392.3,392.3,792.0,392.63,392.72,392.3,392.3,792.0
2022-07-22 13:35:00,392.13,392.13,391.9,391.97,506.0,392.13,392.13,391.9,391.97,506.0
2022-07-22 13:40:00,392.2,392.2,391.78,392.05,500.0,392.2,392.2,391.78,392.05,500.0
2022-07-22 13:45:00,392.1,392.36,392.09,392.36,1074.0,392.1,392.36,392.09,392.36,1074.0
2022-07-22 13:50:00,392.08,392.2,391.9,391.91,402.0,392.08,392.2,391.9,391.91,402.0
2022-07-22 13:55:00,392.29,392.84,392.17,392.84,800.0,392.29,392.84,392.17,392.84,800.0
2022-07-22 14:00:00,392.2,392.34,392.14,392.14,800.0,392.2,392.34,392.14,392.14,800.0
2022-07-22 14:05:00,391.88,391.94,391.32,391.33,1689.0,391.88,391.94,391.32,391.33,1689.0
2022-07-22 14:10:00,391.13,391.13,390.55,390.56,900.0,391.13,391.13,390.55,390.56,900.0
2022-07-22 14:15:00,390.64,390.84,390.51,390.84,1829.0,390.64,390.84,390.51,390.84,1829.0
2022-07-22 14:20:00,390.61,390.67,390.29,390.3,1900.0,390.61,390.67,390.29,390.3,1900.0
2022-07-22 14:25:00,390.2,390.26,389.92,390.26,2400.0,390.2,390.26,389.92,390.26,2400.0
2022-07-22 14:30:00,389.98,390.49,389.62,390.36,2868.0,389.98,390.49,389.62,390.36,2868.0
2022-07-22 14:35:00,390.5,390.5,390.03,390.23,700.0,390.5,390.5,390.03,390.23,700.0
2022-07-22 14:40:00,390.12,390.27,389.84,390.17,1403.0,390.12,390.27,389.84,390.17,1403.0
2022-07-22 14:45:00,390.41,390.82,390.12,390.82,600.0,390.41,390.82,390.12,390.82,600.0
2022-07-22 14:50:00,390.88,391.39,390.88,391.09,1500.0,390.88,391.39,390.88,391.09,1500.0
2022-07-22 14:55:00,391.41,391.6,391.34,391.55,1557.0,391.41,391.6,391.34,391.55,1557.0
2022-07-22 15:00:00,391.47,391.86,391.47,391.56,899.0,391.47,391.86,391.47,391.56,899.0
2022-07-22 15:05:00,391.51,391.51,390.77,390.97,1574.0,391.51,391.51,390.77,390.97,1574.0
2022-07-22 15:10:00,390.92,391.55,390.91,391.55,800.0,390.92,391.55,390.91,391.55,800.0
2022-07-22 15:15:00,391.9,391.9,391.5,391.59,1600.0,391.9,391.9,391.5,391.59,1600.0
2022-07-22 15:20:00,391.79,392.14,391.59,392.14,1100.0,391.79,392.14,391.59,392.14,1100.0
2022-07-22 15:25:00,392.5,392.81,392.32,392.81,1131.0,392.5,392.81,392.32,392.81,1131.0
2022-07-22 15:30:00,392.96,393.09,392.39,392.39,2736.0,392.96,393.09,392.39,392.39,2736.0
2022-07-22 15:35:00,392.41,392.67,392.14,392.15,1307.0,392.41,392.67,392.14,392.15,1307.0
2022-07-22 15:40:00,392.53,392.7,391.72,391.72,2577.0,392.53,392.7,391.72,391.72,2577.0
2022-07-22 15:45:00,391.75,392.57,391.62,392.57,2578.0,391.75,392.57,391.62,392.57,2578.0
2022-07-22 15:50:00,392.43,393.03,391.99,392.67,6629.0,392.43,393.03,391.99,392.67,6629.0
2022-07-22 15:55:00,392.84,393.62,392.57,393.56,16535.0,392.84,393.62,392.57,393.56,16535.0
2022-07-25 09:30:00,381.33,383.86,377.2,379.8,26344.0,381.33,383.86,377.2,379.8,26344.0
2022-07-25 09:35:00,380.23,381.93,375.19,375.24,8526.0,380.23,381.93,375.19,375.24,8526.0
2022-07-25 09:40:00,375.14,376.6,374.16,375.06,2900.0,375.14,376.6,374.16,375.06,2900.0
2022-07-25 09:45:00,374.54,376.08,374.33,375.61,18720.0,374.54,376.08,374.33,375.61,18720.0
2022-07-25 09:50:00,375.0,377.71,375.0,377.4,10858.0,375.0,377.71,375.0,377.4,10858.0
2022-07-25 09:55:00,377.12,379.0,376.95,378.31,4420.0,377.12,379.0,376.95,378.31,4420.0
2022-07-25 10:00:00,377.13,379.72,376.62,379.15,7664.0,377.13,379.72,376.62,379.15,7664.0
2022-07-25 10:05:00,379.42,379.48,376.96,377.59,12885.0,379.42,379.48,376.96,377.59,12885.0
2022-07-25 10:10:00,377.74,377.84,376.08,376.39,5051.0,377.74,377.84,376.08,376.39,5051.0
2022-07-25 10:15:00,376.23,376.24,374.39,374.39,1400.0,376.23,376.24,374.39,374.39,1400.0
2022-07-25 10:20:00,374.3,374.71,373.13,374.57,24838.0,374.3,374.71,373.13,374.57,24838.0
2022-07-25 10:25:00,374.8,375.48,373.64,375.47,8703.0,374.8,375.48,373.64,375.47,8703.0
2022-07-25 10:30:00,375.6,376.86,375.28,376.83,1200.0,375.6,376.86,375.28,376.83,1200.0
2022-07-25 10:35:00,376.66,377.62,376.43,377.04,3600.0,376.66,377.62,376.43,377.04,3600.0
2022-07-25 10:40:00,376.71,377.43,375.51,377.07,4862.0,376.71,377.43,375.51,377.07,4862.0
2022-07-25 10:45:00,376.82,376.82,375.1,375.43,1630.0,376.82,376.82,375.1,375.43,1630.0
2022-07-25 10:50:00,375.52,376.03,375.34,376.03,422.0,375.52,376.03,375.34,376.03,422.0
2022-07-25 10:55:00,375.65,376.39,375.65,376.02,4007.0,375.65,376.39,375.65,376.02,4007.0
2022-07-25 11:00:00,375.86,376.82,375.71,376.39,3030.0,375.86,376.82,375.71,376.39,3030.0
2022-07-25 11:05:00,376.48,376.71,376.07,376.52,3252.0,376.48,376.71,376.07,376.52,3252.0
2022-07-25 11:10:00,376.65,376.65,375.33,375.33,1381.0,376.65,376.65,375.33,375.33,1381.0
2022-07-25 11:15:00,375.61,376.06,375.61,375.86,3195.0,375.61,376.06,375.61,375.86,3195.0
2022-07-25 11:20:00,376.04,376.18,375.81,376.17,3807.0,376.04,376.18,375.81,376.17,3807.0
2022-07-25 11:25:00,376.48,377.01,376.18,376.83,2948.0,376.48,377.01,376.18,376.83,2948.0
2022-07-25 11:30:00,377.1,377.65,377.05,377.65,3345.0,377.1,377.65,377.05,377.65,3345.0
2022-07-25 11:35:00,377.48,378.18,377.28,378.18,1814.0,377.48,378.18,377.28,378.18,1814.0
2022-07-25 11:40:00,378.02,378.75,378.02,378.54,3060.0,378.02,378.75,378.02,378.54,3060.0
2022-07-25 11:45:00,378.82,379.41,377.74,377.99,4026.0,378.82,379.41,377.74,377.99,4026.0
2022-07-25 11:50:00,377.63,377.9,377.43,377.73,900.0,377.63,377.9,377.43,377.73,900.0
2022-07-25 11:55:00,377.74,377.74,377.17,377.6,1749.0,377.74,377.74,377.17,377.6,1749.0
2022-07-25 12:00:00,377.22,377.31,376.36,377.12,1449.0,377.22,377.31,376.36,377.12,1449.0
2022-07-25 12:05:00,377.27,377.27,376.9,377.0,700.0,377.27,377.27,376.9,377.0,700.0
2022-07-25 12:10:00,376.74,376.74,376.22,376.23,500.0,376.74,376.74,376.22,376.23,500.0
2022-07-25 12:15:00,376.13,376.16,376.13,376.16,286.0,376.13,376.16,376.13,376.16,286.0
2022-07-25 12:20:00,376.78,376.78,376.74,376.74,300.0,376.78,376.78,376.74,376.74,300.0
2022-07-25 12:25:00,376.59,376.59,375.86,376.15,10728.0,376.59,376.59,375.86,376.15,10728.0
2022-07-25 12:30:00,375.92,377.25,375.91,377.25,19853.0,375.92,377.25,375.91,377.25,19853.0
2022-07-25 12:35:00,377.76,377.76,376.98,377.01,4358.0,377.76,377.76,376.98,377.01,4358.0
2022-07-25 12:40:00,376.93,377.4,376.92,377.4,650.0,376.93,377.4,376.92,377.4,650.0
2022-07-25 12:45:00,377.54,378.07,377.53,377.83,1000.0,377.54,378.07,377.53,377.83,1000.0
2022-07-25 12:50:00,377.85,377.85,377.03,377.13,2450.0,377.85,377.85,377.03,377.13,2450.0
2022-07-25 12:55:00,376.68,377.03,376.66,376.66,1000.0,376.68,377.03,376.66,376.66,1000.0
2022-07-25 13:00:00,376.45,376.89,376.45,376.76,500.0,376.45,376.89,376.45,376.76,500.0
2022-07-25 13:05:00,376.54,376.66,376.41,376.61,900.0,376.54,376.66,376.41,376.61,900.0
2022-07-25 13:10:00,376.7,376.8,376.32,376.32,2408.0,376.7,376.8,376.32,376.32,2408.0
2022-07-25 13:15:00,376.42,376.93,376.27,376.92,2200.0,376.42,376.93,376.27,376.92,2200.0
2022-07-25 13:20:00,376.97,376.97,376.58,376.72,1700.0,376.97,376.97,376.58,376.72,1700.0
2022-07-25 13:25:00,376.81,376.81,376.23,376.23,800.0,376.81,376.81,376.23,376.23,800.0
2022-07-25 13:30:00,376.44,376.84,376.44,376.6,1964.0,376.44,376.84,376.44,376.6,1964.0
2022-07-25 13:35:00,376.6,376.61,375.75,375.75,1040.0,376.6,376.61,375.75,375.75,1040.0
2022-07-25 13:40:00,375.53,375.53,375.31,375.52,500.0,375.53,375.53,375.31,375.52,500.0
2022-07-25 13:45:00,375.85,375.85,375.42,375.42,493.0,375.85,375.85,375.42,375.42,493.0
2022-07-25 13:50:00,375.49,375.49,375.2,375.24,800.0,375.49,375.49,375.2,375.24,800.0
2022-07-25 13:55:00,375.23,375.46,375.23,375.46,1400.0,375.23,375.46,375.23,375.46,1400.0
2022-07-25 14:00:00,375.27,375.27,374.66,374.66,1845.0,375.27,375.27,374.66,374.66,1845.0
2022-07-25 14:05:00,374.81,374.81,374.08,374.27,3045.0,374.81,374.81,374.08,374.27,3045.0
2022-07-25 14:10:00,374.31,374.88,374.31,374.75,800.0,374.31,374.88,374.31,374.75,800.0
2022-07-25 14:15:00,374.73,374.77,374.39,374.7,3520.0,374.73,374.77,374.39,374.7,3520.0
2022-07-25 14:20:00,374.71,375.84,374.65,375.62,1100.0,374.71,375.84,374.65,375.62,1100.0
2022-07-25 14:25:00,375.6,375.6,374.62,374.62,2500.0,375.6,375.6,374.62,374.62,2500.0
2022-07-25 14:30:00,374.68,375.16,374.68,374.95,1376.0,374.68,375.16,374.68,374.95,1376.0
2022-07-25 14:35:00,375.08,375.35,374.52,374.52,1500.0,375.08,375.35,374.52,374.52,1500.0
2022-07-25 14:40:00,374.6,374.82,374.31,374.31,1722.0,374.6,374.82,374.31,374.31,1722.0
2022-07-25 14:45:00,374.5,374.5,374.07,374.15,1400.0,374.5,374.5,374.07,374.15,1400.0
2022-07-25 14:50:00,374.11,374.25,373.73,373.91,2644.0,374.11,374.25,373.73,373.91,2644.0
2022-07-25 14:55:00,373.59,374.0,373.24,373.52,2844.0,373.59,374.0,373.24,373.52,2844.0
2022-07-25 15:00:00,373.35,373.51,373.12,373.12,3250.0,373.35,373.51,373.12,373.12,3250.0
2022-07-25 15:05:00,372.67,372.7,372.29,372.29,2257.0,372.67,372.7,372.29,372.29,2257.0
2022-07-25 15:10:00,372.37,372.49,372.03,372.33,2257.0,372.37,372.49,372.03,372.33,2257.0
2022-07-25 15:15:00,372.28,372.31,371.89,372.11,1962.0,372.28,372.31,371.89,372.11,1962.0
2022-07-25 15:20:00,372.4,373.33,372.4,373.33,4997.0,372.4,373.33,372.4,373.33,4997.0
2022-07-25 15:25:00,373.33,373.56,372.95,372.99,4557.0,373.33,373.56,372.95,372.99,4557.0
2022-07-25 15:30:00,373.16,373.64,372.48,372.48,4365.0,373.16,373.64,372.48,372.48,4365.0
2022-07-25 15:35:00,372.61,373.25,372.61,372.96,3095.0,372.61,373.25,372.61,372.96,3095.0
2022-07-25 15:40:00,372.92,373.08,372.69,372.99,4801.0,372.92,373.08,372.69,372.99,4801.0
2022-07-25 15:45:00,373.16,374.25,373.16,373.94,4534.0,373.16,374.25,373.16,373.94,4534.0
2022-07-25 15:50:00,374.38,374.8,374.18,374.77,10549.0,374.38,374.8,374.18,374.77,10549.0
2022-07-25 15:55:00,375.0,376.02,374.94,375.64,26525.0,375.0,376.02,374.94,375.64,26525.0
2022-07-26 09:30:00,378.98,379.68,376.17,376.17,15070.0,378.98,379.68,376.17,376.17,15070.0
2022-07-26 09:35:00,376.47,376.82,376.02,376.14,940.0,376.47,376.82,376.02,376.14,940.0
2022-07-26 09:40:00,376.33,377.43,376.33,376.72,690.0,376.33,377.43,376.33,376.72,690.0
2022-07-26 09:45:00,376.14,376.64,375.8,376.1,5039.0,376.14,376.64,375.8,376.1,5039.0
2022-07-26 09:50:00,375.55,376.04,374.48,374.56,3232.0,375.55,376.04,374.48,374.56,3232.0
2022-07-26 09:55:00,375.03,375.45,374.48,374.49,3472.0,375.03,375.45,374.48,374.49,3472.0
2022-07-26 10:00:00,374.13,374.48,373.05,373.63,7719.0,374.13,374.48,373.05,373.63,7719.0
2022-07-26 10:05:00,375.0,375.0,374.62,374.93,300.0,375.0,375.0,374.62,374.93,300.0
2022-07-26 10:10:00,375.16,375.47,374.88,374.88,1411.0,375.16,375.47,374.88,374.88,1411.0
2022-07-26 10:15:00,375.2,375.35,374.6,374.6,3458.0,375.2,375.35,374.6,374.6,3458.0
2022-07-26 10:20:00,374.17,374.43,373.93,374.19,1050.0,374.17,374.43,373.93,374.19,1050.0
2022-07-26 10:25:00,374.13,374.69,374.13,374.6,1600.0,374.13,374.69,374.13,374.6,1600.0
2022-07-26 10:30:00,374.55,374.55,373.98,374.13,2017.0,374.55,374.55,373.98,374.13,2017.0
2022-07-26 10:35:00,374.29,374.63,374.21,374.21,1109.0,374.29,374.63,374.21,374.21,1109.0
2022-07-26 10:40:00,374.15,374.56,374.05,374.22,2143.0,374.15,374.56,374.05,374.22,2143.0
2022-07-26 10:45:00,374.42,375.27,374.42,375.2,2052.0,374.42,375.27,374.42,375.2,2052.0
2022-07-26 10:50:00,375.36,375.45,375.17,375.44,2050.0,375.36,375.45,375.17,375.44,2050.0
2022-07-26 10:55:00,375.93,376.44,375.64,376.44,5718.0,375.93,376.44,375.64,376.44,5718.0
2022-07-26 11:00:00,376.71,377.15,376.45,376.61,4414.0,376.71,377.15,376.45,376.61,4414.0
2022-07-26 11:05:00,376.47,377.28,376.4,377.22,5682.0,376.47,377.28,376.4,377.22,5682.0
2022-07-26 11:10:00,377.18,377.57,376.9,377.57,3154.0,377.18,377.57,376.9,377.57,3154.0
2022-07-26 11:15:00,377.54,377.54,377.24,377.29,950.0,377.54,377.54,377.24,377.29,950.0
2022-07-26 11:20:00,377.18,377.24,376.77,377.06,3257.0,377.18,377.24,376.77,377.06,3257.0
2022-07-26 11:25:00,376.84,377.37,376.54,376.82,3075.0,376.84,377.37,376.54,376.82,3075.0
2022-07-26 11:30:00,376.73,377.05,376.73,376.88,1241.0,376.73,377.05,376.73,376.88,1241.0
2022-07-26 11:35:00,376.7,376.82,376.29,376.82,994.0,376.7,376.82,376.29,376.82,994.0
2022-07-26 11:40:00,376.82,377.87,376.82,377.78,812.0,376.82,377.87,376.82,377.78,812.0
2022-07-26 11:45:00,378.11,378.36,377.72,378.36,1105.0,378.11,378.36,377.72,378.36,1105.0
2022-07-26 11:50:00,378.55,378.59,378.5,378.59,465.0,378.55,378.59,378.5,378.59,465.0
2022-07-26 11:55:00,378.63,379.0,378.52,378.99,1994.0,378.63,379.0,378.52,378.99,1994.0
2022-07-26 12:00:00,378.6,379.31,378.4,379.31,1569.0,378.6,379.31,378.4,379.31,1569.0
2022-07-26 12:05:00,379.62,379.75,379.54,379.54,400.0,379.62,379.75,379.54,379.54,400.0
2022-07-26 12:10:00,379.68,380.18,379.4,380.18,1300.0,379.68,380.18,379.4,380.18,1300.0
2022-07-26 12:15:00,380.29,380.37,380.07,380.34,1213.0,380.29,380.37,380.07,380.34,1213.0
2022-07-26 12:20:00,380.33,380.64,380.12,380.54,1100.0,380.33,380.64,380.12,380.54,1100.0
2022-07-26 12:25:00,380.56,381.37,380.56,381.37,2325.0,380.56,381.37,380.56,381.37,2325.0
2022-07-26 12:30:00,381.5,381.56,380.9,380.9,2501.0,381.5,381.56,380.9,380.9,2501.0
2022-07-26 12:35:00,381.25,381.26,380.5,380.5,3000.0,381.25,381.26,380.5,380.5,3000.0
2022-07-26 12:40:00,380.31,380.31,379.59,379.59,1317.0,380.31,380.31,379.59,379.59,1317.0
2022-07-26 12:45:00,379.42,379.55,379.23,379.55,413.0,379.42,379.55,379.23,379.55,413.0
2022-07-26 12:50:00,379.71,379.71,379.23,379.37,1605.0,379.71,379.71,379.23,379.37,1605.0
2022-07-26 12:55:00,379.44,379.93,379.35,379.93,1200.0,379.44,379.93,379.35,379.93,1200.0
2022-07-26 13:00:00,379.66,379.76,379.43,379.71,1605.0,379.66,379.76,379.43,379.71,1605.0
2022-07-26 13:05:00,379.86,379.86,379.32,379.4,800.0,379.86,379.86,379.32,379.4,800.0
2022-07-26 13:10:00,379.71,379.8,379.56,379.56,611.0,379.71,379.8,379.56,379.56,611.0
2022-07-26 13:15:00,379.56,379.7,379.35,379.6,1811.0,379.56,379.7,379.35,379.6,1811.0
2022-07-26 13:20:00,379.46,379.75,379.31,379.75,1000.0,379.46,379.75,379.31,379.75,1000.0
2022-07-26 13:25:00,379.58,380.83,379.56,380.55,3178.0,379.58,380.83,379.56,380.55,3178.0
2022-07-26 13:30:00,380.63,380.83,380.27,380.69,1553.0,380.63,380.83,380.27,380.69,1553.0
2022-07-26 13:35:00,380.8,381.03,380.57,380.74,1600.0,380.8,381.03,380.57,380.74,1600.0
2022-07-26 13:40:00,380.88,381.08,380.67,381.01,2400.0,380.88,381.08,380.67,381.01,2400.0
2022-07-26 13:45:00,381.09,381.09,379.99,380.41,4214.0,381.09,381.09,379.99,380.41,4214.0
2022-07-26 13:50:00,380.16,380.39,380.07,380.09,1400.0,380.16,380.39,380.07,380.09,1400.0
2022-07-26 13:55:00,380.01,380.34,379.97,380.34,1000.0,380.01,380.34,379.97,380.34,1000.0
2022-07-26 14:00:00,380.6,381.09,380.5,380.81,2547.0,380.6,381.09,380.5,380.81,2547.0
2022-07-26 14:05:00,381.23,381.6,380.14,380.14,5557.0,381.23,381.6,380.14,380.14,5557.0
2022-07-26 14:10:00,380.12,380.15,379.7,380.08,1555.0,380.12,380.15,379.7,380.08,1555.0
2022-07-26 14:15:00,380.21,380.21,380.0,380.0,766.0,380.21,380.21,380.0,380.0,766.0
2022-07-26 14:20:00,380.02,380.16,379.86,380.04,2200.0,380.02,380.16,379.86,380.04,2200.0
2022-07-26 14:25:00,379.84,379.99,379.78,379.98,1222.0,379.84,379.99,379.78,379.98,1222.0
2022-07-26 14:30:00,380.08,380.13,379.49,379.96,5259.0,380.08,380.13,379.49,379.96,5259.0
2022-07-26 14:35:00,379.98,380.02,379.71,379.71,428.0,379.98,380.02,379.71,379.71,428.0
2022-07-26 14:40:00,379.9,379.9,379.39,379.44,2920.0,379.9,379.9,379.39,379.44,2920.0
2022-07-26 14:45:00,379.47,379.47,379.24,379.24,1424.0,379.47,379.47,379.24,379.24,1424.0
2022-07-26 14:50:00,379.21,379.49,378.88,378.88,2277.0,379.21,379.49,378.88,378.88,2277.0
2022-07-26 14:55:00,378.67,378.67,378.04,378.41,1300.0,378.67,378.67,378.04,378.41,1300.0
2022-07-26 15:00:00,378.33,378.37,377.6,377.61,1591.0,378.33,378.37,377.6,377.61,1591.0
2022-07-26 15:05:00,377.22,377.43,377.02,377.02,900.0,377.22,377.43,377.02,377.02,900.0
2022-07-26 15:10:00,377.35,378.01,377.35,378.0,500.0,377.35,378.01,377.35,378.0,500.0
2022-07-26 15:15:00,378.31,378.34,377.72,377.87,2793.0,378.31,378.34,377.72,377.87,2793.0
2022-07-26 15:20:00,377.77,377.82,376.88,376.88,4967.0,377.77,377.82,376.88,376.88,4967.0
2022-07-26 15:25:00,376.65,376.69,376.2,376.53,3052.0,376.65,376.69,376.2,376.53,3052.0
2022-07-26 15:30:00,376.48,376.72,376.07,376.08,6335.0,376.48,376.72,376.07,376.08,6335.0
2022-07-26 15:35:00,376.02,376.78,376.0,376.78,5726.0,376.02,376.78,376.0,376.78,5726.0
2022-07-26 15:40:00,377.33,377.64,377.33,377.45,700.0,377.33,377.64,377.33,377.45,700.0
2022-07-26 15:45:00,377.54,377.54,376.61,377.35,2987.0,377.54,377.54,376.61,377.35,2987.0
2022-07-26 15:50:00,377.45,377.65,377.05,377.61,11558.0,377.45,377.65,377.05,377.61,11558.0
2022-07-26 15:55:00,377.49,377.51,376.73,377.01,47879.0,377.49,377.51,376.73,377.01,47879.0
2022-07-27 09:30:00,376.85,382.1,376.85,378.3,10552.0,376.85,382.1,376.85,378.3,10552.0
2022-07-27 09:35:00,378.21,379.68,377.76,379.28,3527.0,378.21,379.68,377.76,379.28,3527.0
2022-07-27 09:40:00,379.45,381.79,379.36,381.79,4401.0,379.45,381.79,379.36,381.79,4401.0
2022-07-27 09:45:00,381.99,382.13,380.85,381.06,2915.0,381.99,382.13,380.85,381.06,2915.0
2022-07-27 09:50:00,381.22,381.64,380.26,380.28,2557.0,381.22,381.64,380.26,380.28,2557.0
2022-07-27 09:55:00,379.95,380.5,379.95,380.38,4401.0,379.95,380.5,379.95,380.38,4401.0
2022-07-27 10:00:00,380.27,380.65,380.02,380.65,2809.0,380.27,380.65,380.02,380.65,2809.0
2022-07-27 10:05:00,381.17,381.82,381.17,381.18,1720.0,381.17,381.82,381.17,381.18,1720.0
2022-07-27 10:10:00,381.29,381.29,380.79,381.06,836.0,381.29,381.29,380.79,381.06,836.0
2022-07-27 10:15:00,381.92,381.92,381.42,381.53,400.0,381.92,381.92,381.42,381.53,400.0
2022-07-27 10:20:00,381.59,381.87,380.95,380.95,700.0,381.59,381.87,380.95,380.95,700.0
2022-07-27 10:25:00,380.7,381.09,380.7,380.98,700.0,380.7,381.09,380.7,380.98,700.0
2022-07-27 10:30:00,380.64,380.64,380.44,380.44,400.0,380.64,380.64,380.44,380.44,400.0
2022-07-27 10:35:00,379.94,380.12,379.75,380.04,1325.0,379.94,380.12,379.75,380.04,1325.0
2022-07-27 10:40:00,379.88,379.88,379.46,379.66,1349.0,379.88,379.88,379.46,379.66,1349.0
2022-07-27 10:45:00,379.65,380.19,379.3,380.19,2000.0,379.65,380.19,379.3,380.19,2000.0
2022-07-27 10:50:00,380.03,380.14,379.94,380.14,900.0,380.03,380.14,379.94,380.14,900.0
2022-07-27 10:55:00,380.18,380.41,380.08,380.41,791.0,380.18,380.41,380.08,380.41,791.0
2022-07-27 11:00:00,380.36,381.06,380.35,380.93,1028.0,380.36,381.06,380.35,380.93,1028.0
2022-07-27 11:05:00,380.78,381.34,380.78,381.25,1775.0,380.78,381.34,380.78,381.25,1775.0
2022-07-27 11:10:00,381.05,381.05,381.05,381.05,100.0,381.05,381.05,381.05,381.05,100.0
2022-07-27 11:15:00,382.03,382.03,381.74,382.0,887.0,382.03,382.03,381.74,382.0,887.0
2022-07-27 11:20:00,381.75,381.75,381.31,381.37,400.0,381.75,381.75,381.31,381.37,400.0
2022-07-27 11:25:00,380.85,380.92,380.64,380.85,401.0,380.85,380.92,380.64,380.85,401.0
2022-07-27 11:30:00,380.78,380.78,380.47,380.47,300.0,380.78,380.78,380.47,380.47,300.0
2022-07-27 11:35:00,380.3,380.3,379.84,380.18,800.0,380.3,380.3,379.84,380.18,800.0
2022-07-27 11:40:00,379.76,379.76,379.54,379.54,200.0,379.76,379.76,379.54,379.54,200.0
2022-07-27 11:45:00,379.49,379.49,379.27,379.34,400.0,379.49,379.49,379.27,379.34,400.0
2022-07-27 11:50:00,379.65,379.65,379.01,379.01,1831.0,379.65,379.65,379.01,379.01,1831.0
2022-07-27 11:55:00,379.0,379.04,378.76,378.77,964.0,379.0,379.04,378.76,378.77,964.0
2022-07-27 12:00:00,378.99,379.08,378.54,378.54,1100.0,378.99,379.08,378.54,378.54,1100.0
2022-07-27 12:05:00,378.7,378.71,378.27,378.71,478.0,378.7,378.71,378.27,378.71,478.0
2022-07-27 12:10:00,379.3,379.52,379.28,379.52,500.0,379.3,379.52,379.28,379.52,500.0
2022-07-27 12:15:00,379.31,379.69,379.3,379.62,500.0,379.31,379.69,379.3,379.62,500.0
2022-07-27 12:20:00,380.12,380.34,380.1,380.1,751.0,380.12,380.34,380.1,380.1,751.0
2022-07-27 12:25:00,380.33,380.46,379.85,379.94,1830.0,380.33,380.46,379.85,379.94,1830.0
2022-07-27 12:30:00,379.83,379.83,379.57,379.58,870.0,379.83,379.83,379.57,379.58,870.0
2022-07-27 12:35:00,379.94,379.95,379.94,379.94,212.0,379.94,379.95,379.94,379.94,212.0
2022-07-27 12:40:00,379.73,379.73,379.62,379.63,600.0,379.73,379.73,379.62,379.63,600.0
2022-07-27 12:45:00,379.56,379.68,379.48,379.68,400.0,379.56,379.68,379.48,379.68,400.0
2022-07-27 12:50:00,379.78,379.95,379.63,379.63,650.0,379.78,379.95,379.63,379.63,650.0
2022-07-27 12:55:00,379.63,379.63,379.63,379.63,0.0,379.63,379.63,379.63,379.63,0.0
2022-07-27 13:00:00,379.12,379.14,379.05,379.06,500.0,379.12,379.14,379.05,379.06,500.0
2022-07-27 13:05:00,379.19,379.26,379.1,379.1,400.0,379.19,379.26,379.1,379.1,400.0
2022-07-27 13:10:00,379.18,379.18,379.18,379.18,200.0,379.18,379.18,379.18,379.18,200.0
2022-07-27 13:15:00,379.18,379.18,379.18,379.18,0.0,379.18,379.18,379.18,379.18,0.0
2022-07-27 13:20:00,379.43,379.43,379.24,379.24,910.0,379.43,379.43,379.24,379.24,910.0
2022-07-27 13:25:00,379.04,379.04,378.75,378.84,400.0,379.04,379.04,378.75,378.84,400.0
2022-07-27 13:30:00,378.95,379.28,378.95,379.28,900.0,378.95,379.28,378.95,379.28,900.0
2022-07-27 13:35:00,379.23,379.46,379.2,379.2,720.0,379.23,379.46,379.2,379.2,720.0
2022-07-27 13:40:00,379.34,379.34,379.23,379.23,200.0,379.34,379.34,379.23,379.23,200.0
2022-07-27 13:45:00,379.38,379.65,379.37,379.54,1738.0,379.38,379.65,379.37,379.54,1738.0
2022-07-27 13:50:00,379.62,379.86,379.54,379.81,1121.0,379.62,379.86,379.54,379.81,1121.0
2022-07-27 13:55:00,379.77,379.91,378.82,379.43,6200.0,379.77,379.91,378.82,379.43,6200.0
2022-07-27 14:00:00,380.13,380.55,379.23,380.16,1400.0,380.13,380.55,379.23,380.16,1400.0
2022-07-27 14:05:00,379.63,379.69,378.49,379.4,2311.0,379.63,379.69,378.49,379.4,2311.0
2022-07-27 14:10:00,379.22,379.86,378.92,379.84,1764.0,379.22,379.86,378.92,379.84,1764.0
2022-07-27 14:15:00,379.59,379.59,379.58,379.59,130.0,379.59,379.59,379.58,379.59,130.0
2022-07-27 14:20:00,379.49,379.84,378.86,378.86,1811.0,379.49,379.84,378.86,378.86,1811.0
2022-07-27 14:25:00,379.0,379.4,378.88,379.33,1325.0,379.0,379.4,378.88,379.33,1325.0
2022-07-27 14:30:00,379.37,379.37,377.96,378.26,3212.0,379.37,379.37,377.96,378.26,3212.0
2022-07-27 14:35:00,378.38,381.27,378.26,381.27,2009.0,378.38,381.27,378.26,381.27,2009.0
2022-07-27 14:40:00,382.06,383.0,382.06,383.0,1998.0,382.06,383.0,382.06,383.0,1998.0
2022-07-27 14:45:00,382.97,383.74,382.86,383.23,1983.0,382.97,383.74,382.86,383.23,1983.0
2022-07-27 14:50:00,383.47,385.04,383.24,385.04,1318.0,383.47,385.04,383.24,385.04,1318.0
2022-07-27 14:55:00,385.09,385.1,384.19,384.42,1796.0,385.09,385.1,384.19,384.42,1796.0
2022-07-27 15:00:00,384.53,385.35,384.29,385.11,2850.0,384.53,385.35,384.29,385.11,2850.0
2022-07-27 15:05:00,385.57,385.76,385.11,385.53,4655.0,385.57,385.76,385.11,385.53,4655.0
2022-07-27 15:10:00,385.4,385.4,384.77,385.09,8400.0,385.4,385.4,384.77,385.09,8400.0
2022-07-27 15:15:00,385.09,385.62,384.83,385.01,6324.0,385.09,385.62,384.83,385.01,6324.0
2022-07-27 15:20:00,384.83,385.09,384.64,384.79,15267.0,384.83,385.09,384.64,384.79,15267.0
2022-07-27 15:25:00,384.97,386.0,384.78,386.0,29241.0,384.97,386.0,384.78,386.0,29241.0
2022-07-27 15:30:00,386.08,387.3,386.08,386.8,6524.0,386.08,387.3,386.08,386.8,6524.0
2022-07-27 15:35:00,386.87,386.87,385.41,386.82,35672.0,386.87,386.87,385.41,386.82,35672.0
2022-07-27 15:40:00,386.84,387.44,386.71,387.38,5428.0,386.84,387.44,386.71,387.38,5428.0
2022-07-27 15:45:00,387.48,387.48,386.05,386.05,3921.0,387.48,387.48,386.05,386.05,3921.0
2022-07-27 15:50:00,386.17,386.4,384.97,386.18,7957.0,386.17,386.4,384.97,386.18,7957.0
2022-07-27 15:55:00,386.24,386.41,385.7,385.7,29139.0,386.24,386.41,385.7,385.7,29139.0
2022-07-28 09:30:00,388.59,391.04,388.33,391.04,6476.0,388.59,391.04,388.33,391.04,6476.0
2022-07-28 09:35:00,392.54,392.92,391.36,391.36,3480.0,392.54,392.92,391.36,391.36,3480.0
2022-07-28 09:40:00,390.5,390.5,385.59,385.6,4455.0,390.5,390.5,385.59,385.6,4455.0
2022-07-28 09:45:00,385.64,386.46,383.62,386.46,2800.0,385.64,386.46,383.62,386.46,2800.0
2022-07-28 09:50:00,386.18,387.51,385.56,385.59,3500.0,386.18,387.51,385.56,385.59,3500.0
2022-07-28 09:55:00,385.85,386.31,385.58,385.91,900.0,385.85,386.31,385.58,385.91,900.0
2022-07-28 10:00:00,386.64,388.76,386.64,388.0,7890.0,386.64,388.76,386.64,388.0,7890.0
2022-07-28 10:05:00,388.82,388.82,387.74,388.37,1900.0,388.82,388.82,387.74,388.37,1900.0
2022-07-28 10:10:00,388.38,388.61,387.41,388.03,1927.0,388.38,388.61,387.41,388.03,1927.0
2022-07-28 10:15:00,388.02,388.2,387.2,387.27,3990.0,388.02,388.2,387.2,387.27,3990.0
2022-07-28 10:20:00,387.26,387.73,385.43,386.52,1500.0,387.26,387.73,385.43,386.52,1500.0
2022-07-28 10:25:00,386.6,387.0,386.03,387.0,611.0,386.6,387.0,386.03,387.0,611.0
2022-07-28 10:30:00,386.58,386.95,386.08,386.49,1541.0,386.58,386.95,386.08,386.49,1541.0
2022-07-28 10:35:00,386.59,387.86,386.59,387.86,1200.0,386.59,387.86,386.59,387.86,1200.0
2022-07-28 10:40:00,387.77,388.36,387.57,388.36,3100.0,387.77,388.36,387.57,388.36,3100.0
2022-07-28 10:45:00,388.07,388.41,387.66,388.15,3500.0,388.07,388.41,387.66,388.15,3500.0
2022-07-28 10:50:00,388.35,390.17,388.35,390.17,1212.0,388.35,390.17,388.35,390.17,1212.0
2022-07-28 10:55:00,390.17,390.17,390.17,390.17,0.0,390.17,390.17,390.17,390.17,0.0
2022-07-28 11:00:00,391.69,392.46,391.68,392.2,3737.0,391.69,392.46,391.68,392.2,3737.0
2022-07-28 11:05:00,392.47,393.29,392.47,393.29,2808.0,392.47,393.29,392.47,393.29,2808.0
2022-07-28 11:10:00,392.8,393.49,392.18,393.49,2034.0,392.8,393.49,392.18,393.49,2034.0
2022-07-28 11:15:00,393.54,394.1,393.0,393.0,3759.0,393.54,394.1,393.0,393.0,3759.0
2022-07-28 11:20:00,392.76,395.07,392.42,395.07,3573.0,392.76,395.07,392.42,395.07,3573.0
2022-07-28 11:25:00,395.18,395.72,395.01,395.23,3399.0,395.18,395.72,395.01,395.23,3399.0
2022-07-28 11:30:00,395.6,395.6,394.8,395.12,1600.0,395.6,395.6,394.8,395.12,1600.0
2022-07-28 11:35:00,394.86,394.86,394.16,394.17,2251.0,394.86,394.86,394.16,394.17,2251.0
2022-07-28 11:40:00,394.17,394.25,393.3,394.25,7216.0,394.17,394.25,393.3,394.25,7216.0
2022-07-28 11:45:00,394.0,394.21,393.76,394.0,3626.0,394.0,394.21,393.76,394.0,3626.0
2022-07-28 11:50:00,393.89,394.32,393.82,394.16,15297.0,393.89,394.32,393.82,394.16,15297.0
2022-07-28 11:55:00,394.16,394.16,393.65,393.69,4232.0,394.16,394.16,393.65,393.69,4232.0
2022-07-28 12:00:00,393.53,393.53,392.86,392.86,1500.0,393.53,393.53,392.86,392.86,1500.0
2022-07-28 12:05:00,393.22,393.23,392.76,392.83,1999.0,393.22,393.23,392.76,392.83,1999.0
2022-07-28 12:10:00,392.81,393.32,392.31,393.31,13259.0,392.81,393.32,392.31,393.31,13259.0
2022-07-28 12:15:00,393.35,394.43,393.35,394.05,2404.0,393.35,394.43,393.35,394.05,2404.0
2022-07-28 12:20:00,394.22,395.48,394.2,395.44,3390.0,394.22,395.48,394.2,395.44,3390.0
2022-07-28 12:25:00,395.6,395.6,394.61,395.37,3703.0,395.6,395.6,394.61,395.37,3703.0
2022-07-28 12:30:00,395.44,395.7,395.18,395.34,1590.0,395.44,395.7,395.18,395.34,1590.0
2022-07-28 12:35:00,395.48,395.48,394.77,395.08,1300.0,395.48,395.48,394.77,395.08,1300.0
2022-07-28 12:40:00,394.84,394.85,394.28,394.56,2000.0,394.84,394.85,394.28,394.56,2000.0
2022-07-28 12:45:00,394.55,394.55,393.69,393.69,4175.0,394.55,394.55,393.69,393.69,4175.0
2022-07-28 12:50:00,393.47,393.96,393.47,393.61,1186.0,393.47,393.96,393.47,393.61,1186.0
2022-07-28 12:55:00,393.61,393.74,392.93,392.95,2312.0,393.61,393.74,392.93,392.95,2312.0
2022-07-28 13:00:00,392.74,392.85,392.25,392.51,1945.0,392.74,392.85,392.25,392.51,1945.0
2022-07-28 13:05:00,392.62,393.12,392.61,393.0,900.0,392.62,393.12,392.61,393.0,900.0
2022-07-28 13:10:00,393.25,393.64,393.03,393.56,2300.0,393.25,393.64,393.03,393.56,2300.0
2022-07-28 13:15:00,393.59,393.59,393.24,393.24,1084.0,393.59,393.59,393.24,393.24,1084.0
2022-07-28 13:20:00,393.27,393.94,393.27,393.94,1400.0,393.27,393.94,393.27,393.94,1400.0
2022-07-28 13:25:00,393.92,394.03,393.59,393.88,4690.0,393.92,394.03,393.59,393.88,4690.0
2022-07-28 13:30:00,393.81,394.04,393.77,394.04,1600.0,393.81,394.04,393.77,394.04,1600.0
2022-07-28 13:35:00,393.94,395.65,393.94,395.36,1793.0,393.94,395.65,393.94,395.36,1793.0
2022-07-28 13:40:00,395.36,396.19,395.36,396.19,5127.0,395.36,396.19,395.36,396.19,5127.0
2022-07-28 13:45:00,396.13,396.13,395.9,395.9,1400.0,396.13,396.13,395.9,395.9,1400.0
2022-07-28 13:50:00,395.86,395.86,395.42,395.51,3895.0,395.86,395.86,395.42,395.51,3895.0
2022-07-28 13:55:00,395.58,396.53,395.41,396.2,4999.0,395.58,396.53,395.41,396.2,4999.0
2022-07-28 14:00:00,395.93,396.85,395.93,396.51,2300.0,395.93,396.85,395.93,396.51,2300.0
2022-07-28 14:05:00,396.33,396.36,395.81,396.1,5260.0,396.33,396.36,395.81,396.1,5260.0
2022-07-28 14:10:00,395.61,395.66,394.99,395.42,4498.0,395.61,395.66,394.99,395.42,4498.0
2022-07-28 14:15:00,395.32,395.32,394.7,394.7,1200.0,395.32,395.32,394.7,394.7,1200.0
2022-07-28 14:20:00,394.8,395.12,394.64,395.12,4791.0,394.8,395.12,394.64,395.12,4791.0
2022-07-28 14:25:00,395.44,396.21,395.09,396.16,1900.0,395.44,396.21,395.09,396.16,1900.0
2022-07-28 14:30:00,396.31,397.04,396.31,397.04,1479.0,396.31,397.04,396.31,397.04,1479.0
2022-07-28 14:35:00,397.38,397.52,397.12,397.15,3927.0,397.38,397.52,397.12,397.15,3927.0
2022-07-28 14:40:00,397.15,397.6,396.66,397.29,2316.0,397.15,397.6,396.66,397.29,2316.0
2022-07-28 14:45:00,397.43,397.82,397.43,397.52,1500.0,397.43,397.82,397.43,397.52,1500.0
2022-07-28 14:50:00,397.62,397.62,397.01,397.02,2905.0,397.62,397.62,397.01,397.02,2905.0
2022-07-28 14:55:00,397.04,397.09,396.93,396.93,1509.0,397.04,397.09,396.93,396.93,1509.0
2022-07-28 15:00:00,397.21,397.6,397.11,397.6,2300.0,397.21,397.6,397.11,397.6,2300.0
2022-07-28 15:05:00,397.52,397.75,397.12,397.23,3714.0,397.52,397.75,397.12,397.23,3714.0
2022-07-28 15:10:00,397.24,397.65,397.2,397.61,4645.0,397.24,397.65,397.2,397.61,4645.0
2022-07-28 15:15:00,397.37,397.79,397.22,397.56,2500.0,397.37,397.79,397.22,397.56,2500.0
2022-07-28 15:20:00,397.77,398.29,397.65,397.82,9300.0,397.77,398.29,397.65,397.82,9300.0
2022-07-28 15:25:00,397.83,398.41,397.65,398.38,5239.0,397.83,398.41,397.65,398.38,5239.0
2022-07-28 15:30:00,398.25,398.3,397.86,397.92,3180.0,398.25,398.3,397.86,397.92,3180.0
2022-07-28 15:35:00,397.97,398.04,397.52,398.04,4130.0,397.97,398.04,397.52,398.04,4130.0
2022-07-28 15:40:00,397.89,398.1,397.48,397.71,5900.0,397.89,398.1,397.48,397.71,5900.0
2022-07-28 15:45:00,397.53,398.49,397.19,398.46,3682.0,397.53,398.49,397.19,398.46,3682.0
2022-07-28 15:50:00,398.47,399.04,397.92,398.35,8246.0,398.47,399.04,397.92,398.35,8246.0
2022-07-28 15:55:00,398.33,398.71,398.1,398.56,26311.0,398.33,398.71,398.1,398.56,26311.0
2022-07-29 09:30:00,397.82,400.0,396.49,399.45,16033.0,397.82,400.0,396.49,399.45,16033.0
2022-07-29 09:35:00,398.59,399.22,397.6,398.97,5830.0,398.59,399.22,397.6,398.97,5830.0
2022-07-29 09:40:00,398.97,402.87,398.41,401.82,13115.0,398.97,402.87,398.41,401.82,13115.0
2022-07-29 09:45:00,401.48,403.2,400.93,400.93,4744.0,401.48,403.2,400.93,400.93,4744.0
2022-07-29 09:50:00,400.13,400.14,396.35,397.04,1243.0,400.13,400.14,396.35,397.04,1243.0
2022-07-29 09:55:00,396.9,397.11,394.32,395.4,3902.0,396.9,397.11,394.32,395.4,3902.0
2022-07-29 10:00:00,395.71,398.4,395.71,398.02,1900.0,395.71,398.4,395.71,398.02,1900.0
2022-07-29 10:05:00,398.75,398.78,397.35,398.28,2773.0,398.75,398.78,397.35,398.28,2773.0
2022-07-29 10:10:00,398.33,399.64,397.99,397.99,6010.0,398.33,399.64,397.99,397.99,6010.0
2022-07-29 10:15:00,398.19,398.19,397.18,397.25,2050.0,398.19,398.19,397.18,397.25,2050.0
2022-07-29 10:20:00,397.18,398.67,395.66,398.67,2050.0,397.18,398.67,395.66,398.67,2050.0
2022-07-29 10:25:00,398.9,399.07,397.89,397.89,1900.0,398.9,399.07,397.89,397.89,1900.0
2022-07-29 10:30:00,398.25,398.4,397.79,397.96,3482.0,398.25,398.4,397.79,397.96,3482.0
2022-07-29 10:35:00,398.39,398.71,397.87,398.08,3035.0,398.39,398.71,397.87,398.08,3035.0
2022-07-29 10:40:00,397.5,397.5,396.23,396.23,576.0,397.5,397.5,396.23,396.23,576.0
2022-07-29 10:45:00,396.16,396.16,395.28,395.36,1800.0,396.16,396.16,395.28,395.36,1800.0
2022-07-29 10:50:00,395.64,395.9,395.13,395.13,2300.0,395.64,395.9,395.13,395.13,2300.0
2022-07-29 10:55:00,395.13,395.24,394.61,394.64,2400.0,395.13,395.24,394.61,394.64,2400.0
2022-07-29 11:00:00,395.06,395.81,394.9,395.81,5013.0,395.06,395.81,394.9,395.81,5013.0
2022-07-29 11:05:00,395.98,396.1,395.57,395.58,1000.0,395.98,396.1,395.57,395.58,1000.0
2022-07-29 11:10:00,395.82,396.14,395.5,395.94,716.0,395.82,396.14,395.5,395.94,716.0
2022-07-29 11:15:00,395.79,396.3,395.66,396.3,600.0,395.79,396.3,395.66,396.3,600.0
2022-07-29 11:20:00,396.31,396.31,395.53,396.25,1800.0,396.31,396.31,395.53,396.25,1800.0
2022-07-29 11:25:00,395.68,395.68,394.68,395.2,1900.0,395.68,395.68,394.68,395.2,1900.0
2022-07-29 11:30:00,395.53,395.53,394.32,394.32,1200.0,395.53,395.53,394.32,394.32,1200.0
2022-07-29 11:35:00,394.43,394.49,393.35,393.36,4212.0,394.43,394.49,393.35,393.36,4212.0
2022-07-29 11:40:00,393.07,393.32,391.92,392.09,9064.0,393.07,393.32,391.92,392.09,9064.0
2022-07-29 11:45:00,392.38,393.29,392.15,392.94,2730.0,392.38,393.29,392.15,392.94,2730.0
2022-07-29 11:50:00,392.78,393.05,392.23,393.05,800.0,392.78,393.05,392.23,393.05,800.0
2022-07-29 11:55:00,392.86,392.91,392.55,392.84,1135.0,392.86,392.91,392.55,392.84,1135.0
2022-07-29 12:00:00,392.99,394.08,392.99,394.08,2300.0,392.99,394.08,392.99,394.08,2300.0
2022-07-29 12:05:00,394.08,394.5,394.06,394.35,900.0,394.08,394.5,394.06,394.35,900.0
2022-07-29 12:10:00,394.74,395.1,394.47,394.55,1195.0,394.74,395.1,394.47,394.55,1195.0
2022-07-29 12:15:00,394.86,395.53,394.86,395.53,700.0,394.86,395.53,394.86,395.53,700.0
2022-07-29 12:20:00,395.25,395.68,395.25,395.36,600.0,395.25,395.68,395.25,395.36,600.0
2022-07-29 12:25:00,395.6,395.97,395.55,395.63,800.0,395.6,395.97,395.55,395.63,800.0
2022-07-29 12:30:00,396.15,396.38,396.15,396.3,853.0,396.15,396.38,396.15,396.3,853.0
2022-07-29 12:35:00,395.97,396.02,395.19,395.27,2600.0,395.97,396.02,395.19,395.27,2600.0
2022-07-29 12:40:00,395.29,395.48,395.26,395.44,900.0,395.29,395.48,395.26,395.44,900.0
2022-07-29 12:45:00,395.44,396.54,395.44,396.39,1900.0,395.44,396.54,395.44,396.39,1900.0
2022-07-29 12:50:00,396.59,397.32,396.58,397.07,1475.0,396.59,397.32,396.58,397.07,1475.0
2022-07-29 12:55:00,397.12,397.36,396.99,397.32,800.0,397.12,397.36,396.99,397.32,800.0
2022-07-29 13:00:00,397.22,397.74,396.92,397.08,2841.0,397.22,397.74,396.92,397.08,2841.0
2022-07-29 13:05:00,397.16,397.6,397.14,397.6,1226.0,397.16,397.6,397.14,397.6,1226.0
2022-07-29 13:10:00,397.73,397.77,397.58,397.58,700.0,397.73,397.77,397.58,397.58,700.0
2022-07-29 13:15:00,397.8,397.8,397.63,397.63,600.0,397.8,397.8,397.63,397.63,600.0
2022-07-29 13:20:00,397.47,397.88,397.23,397.81,1400.0,397.47,397.88,397.23,397.81,1400.0
2022-07-29 13:25:00,397.71,397.71,396.99,396.99,2054.0,397.71,397.71,396.99,396.99,2054.0
2022-07-29 13:30:00,397.19,397.35,396.89,397.13,2200.0,397.19,397.35,396.89,397.13,2200.0
2022-07-29 13:35:00,396.44,396.44,396.2,396.3,1544.0,396.44,396.44,396.2,396.3,1544.0
2022-07-29 13:40:00,396.44,396.44,396.38,396.38,300.0,396.44,396.44,396.38,396.38,300.0
2022-07-29 13:45:00,395.86,396.34,395.85,396.2,1000.0,395.86,396.34,395.85,396.2,1000.0
2022-07-29 13:50:00,396.34,396.34,395.88,396.23,803.0,396.34,396.34,395.88,396.23,803.0
2022-07-29 13:55:00,396.53,396.59,396.39,396.46,1100.0,396.53,396.59,396.39,396.46,1100.0
2022-07-29 14:00:00,396.69,397.07,396.53,397.06,1400.0,396.69,397.07,396.53,397.06,1400.0
2022-07-29 14:05:00,397.05,397.05,396.72,396.9,1700.0,397.05,397.05,396.72,396.9,1700.0
2022-07-29 14:10:00,396.9,397.27,396.61,396.61,1400.0,396.9,397.27,396.61,396.61,1400.0
2022-07-29 14:15:00,396.89,397.71,396.89,397.55,1500.0,396.89,397.71,396.89,397.55,1500.0
2022-07-29 14:20:00,397.4,397.73,397.4,397.46,1300.0,397.4,397.73,397.4,397.46,1300.0
2022-07-29 14:25:00,397.72,398.2,397.68,398.13,1200.0,397.72,398.2,397.68,398.13,1200.0
2022-07-29 14:30:00,398.25,398.53,398.19,398.19,1100.0,398.25,398.53,398.19,398.19,1100.0
2022-07-29 14:35:00,398.27,398.27,397.92,397.92,700.0,398.27,398.27,397.92,397.92,700.0
2022-07-29 14:40:00,397.92,397.92,397.92,397.92,0.0,397.92,397.92,397.92,397.92,0.0
2022-07-29 14:45:00,397.27,397.72,397.26,397.29,1100.0,397.27,397.72,397.26,397.29,1100.0
2022-07-29 14:50:00,397.27,397.81,397.27,397.81,637.0,397.27,397.81,397.27,397.81,637.0
2022-07-29 14:55:00,397.96,398.0,397.36,397.9,1700.0,397.96,398.0,397.36,397.9,1700.0
2022-07-29 15:00:00,397.89,398.58,397.89,398.58,500.0,397.89,398.58,397.89,398.58,500.0
2022-07-29 15:05:00,398.59,398.63,398.01,398.01,1800.0,398.59,398.63,398.01,398.01,1800.0
2022-07-29 15:10:00,398.12,398.5,398.06,398.41,1900.0,398.12,398.5,398.06,398.41,1900.0
2022-07-29 15:15:00,398.61,398.63,398.34,398.43,1982.0,398.61,398.63,398.34,398.43,1982.0
2022-07-29 15:20:00,398.87,399.01,398.73,398.94,1000.0,398.87,399.01,398.73,398.94,1000.0
2022-07-29 15:25:00,399.0,399.24,398.91,399.06,1500.0,399.0,399.24,398.91,399.06,1500.0
2022-07-29 15:30:00,399.17,399.66,399.01,399.63,3484.0,399.17,399.66,399.01,399.63,3484.0
2022-07-29 15:35:00,399.5,399.65,399.08,399.1,1200.0,399.5,399.65,399.08,399.1,1200.0
2022-07-29 15:40:00,399.01,399.36,398.83,399.18,5300.0,399.01,399.36,398.83,399.18,5300.0
2022-07-29 15:45:00,399.13,399.32,398.99,399.19,1600.0,399.13,399.32,398.99,399.19,1600.0
2022-07-29 15:50:00,399.33,400.26,398.71,399.25,7565.0,399.33,400.26,398.71,399.25,7565.0
2022-07-29 15:55:00,399.15,399.28,398.83,399.12,20354.0,399.15,399.28,398.83,399.12,20354.0
2022-08-01 09:30:00,393.51,397.81,393.03,396.74,9078.0,393.51,397.81,393.03,396.74,9078.0
2022-08-01 09:35:00,396.36,396.4,392.59,395.06,6719.0,396.36,396.4,392.59,395.06,6719.0
2022-08-01 09:40:00,395.0,396.26,394.46,395.47,5704.0,395.0,396.26,394.46,395.47,5704.0
2022-08-01 09:45:00,395.96,396.0,394.04,394.28,7170.0,395.96,396.0,394.04,394.28,7170.0
2022-08-01 09:50:00,394.34,398.28,394.28,397.81,13678.0,394.34,398.28,394.28,397.81,13678.0
2022-08-01 09:55:00,397.95,398.54,396.01,396.44,7397.0,397.95,398.54,396.01,396.44,7397.0
2022-08-01 10:00:00,396.01,397.17,395.49,395.5,7772.0,396.01,397.17,395.49,395.5,7772.0
2022-08-01 10:05:00,395.64,396.44,395.41,396.36,3379.0,395.64,396.44,395.41,396.36,3379.0
2022-08-01 10:10:00,396.41,397.79,396.15,396.68,10349.0,396.41,397.79,396.15,396.68,10349.0
2022-08-01 10:15:00,396.93,397.37,395.97,396.11,3100.0,396.93,397.37,395.97,396.11,3100.0
2022-08-01 10:20:00,395.95,396.59,395.33,395.77,3735.0,395.95,396.59,395.33,395.77,3735.0
2022-08-01 10:25:00,395.06,395.74,394.57,395.5,8146.0,395.06,395.74,394.57,395.5,8146.0
2022-08-01 10:30:00,395.87,396.25,395.61,395.8,1000.0,395.87,396.25,395.61,395.8,1000.0
2022-08-01 10:35:00,395.28,396.7,395.28,396.55,2361.0,395.28,396.7,395.28,396.55,2361.0
2022-08-01 10:40:00,396.39,397.87,396.39,397.68,3305.0,396.39,397.87,396.39,397.68,3305.0
2022-08-01 10:45:00,397.97,400.72,397.97,400.64,4444.0,397.97,400.72,397.97,400.64,4444.0
2022-08-01 10:50:00,400.36,400.52,399.18,399.18,4913.0,400.36,400.52,399.18,399.18,4913.0
2022-08-01 10:55:00,398.92,399.53,398.67,399.06,2100.0,398.92,399.53,398.67,399.06,2100.0
2022-08-01 11:00:00,399.32,399.61,398.46,398.63,4631.0,399.32,399.61,398.46,398.63,4631.0
2022-08-01 11:05:00,398.6,398.82,397.9,398.82,1600.0,398.6,398.82,397.9,398.82,1600.0
2022-08-01 11:10:00,398.83,398.83,398.23,398.5,1300.0,398.83,398.83,398.23,398.5,1300.0
2022-08-01 11:15:00,398.36,398.79,398.06,398.79,3730.0,398.36,398.79,398.06,398.79,3730.0
2022-08-01 11:20:00,398.69,400.79,398.69,400.12,2659.0,398.69,400.79,398.69,400.12,2659.0
2022-08-01 11:25:00,400.05,400.88,399.92,400.52,1300.0,400.05,400.88,399.92,400.52,1300.0
2022-08-01 11:30:00,400.12,400.32,399.66,399.74,1800.0,400.12,400.32,399.66,399.74,1800.0
2022-08-01 11:35:00,399.87,400.29,399.74,400.29,1600.0,399.87,400.29,399.74,400.29,1600.0
2022-08-01 11:40:00,400.28,400.76,400.25,400.76,900.0,400.28,400.76,400.25,400.76,900.0
2022-08-01 11:45:00,400.8,401.15,400.8,401.14,448.0,400.8,401.15,400.8,401.14,448.0
2022-08-01 11:50:00,401.56,401.97,401.29,401.95,1100.0,401.56,401.97,401.29,401.95,1100.0
2022-08-01 11:55:00,401.7,401.89,401.38,401.38,2200.0,401.7,401.89,401.38,401.38,2200.0
2022-08-01 12:00:00,401.34,401.39,400.37,400.37,2001.0,401.34,401.39,400.37,400.37,2001.0
2022-08-01 12:05:00,400.99,401.01,400.28,400.28,600.0,400.99,401.01,400.28,400.28,600.0
2022-08-01 12:10:00,399.17,399.17,398.29,398.29,409.0,399.17,399.17,398.29,398.29,409.0
2022-08-01 12:15:00,398.37,398.57,398.37,398.45,500.0,398.37,398.57,398.37,398.45,500.0
2022-08-01 12:20:00,398.18,399.43,398.17,399.43,1487.0,398.18,399.43,398.17,399.43,1487.0
2022-08-01 12:25:00,399.18,400.58,399.18,400.12,7280.0,399.18,400.58,399.18,400.12,7280.0
2022-08-01 12:30:00,400.04,400.15,398.55,398.6,1900.0,400.04,400.15,398.55,398.6,1900.0
2022-08-01 12:35:00,398.72,398.72,397.55,397.55,1800.0,398.72,398.72,397.55,397.55,1800.0
2022-08-01 12:40:00,397.48,398.7,397.34,398.7,2815.0,397.48,398.7,397.34,398.7,2815.0
2022-08-01 12:45:00,398.95,398.95,397.98,398.52,1000.0,398.95,398.95,397.98,398.52,1000.0
2022-08-01 12:50:00,398.72,398.72,398.25,398.27,900.0,398.72,398.72,398.25,398.27,900.0
2022-08-01 12:55:00,398.28,398.28,397.33,397.33,1029.0,398.28,398.28,397.33,397.33,1029.0
2022-08-01 13:00:00,397.53,397.7,396.92,397.06,1300.0,397.53,397.7,396.92,397.06,1300.0
2022-08-01 13:05:00,397.15,397.71,397.09,397.41,2100.0,397.15,397.71,397.09,397.41,2100.0
2022-08-01 13:10:00,397.33,397.33,396.67,396.85,1100.0,397.33,397.33,396.67,396.85,1100.0
2022-08-01 13:15:00,396.6,397.45,396.4,396.4,1939.0,396.6,397.45,396.4,396.4,1939.0
2022-08-01 13:20:00,396.28,397.31,396.28,396.65,3400.0,396.28,397.31,396.28,396.65,3400.0
2022-08-01 13:25:00,396.41,396.41,395.47,395.6,2332.0,396.41,396.41,395.47,395.6,2332.0
2022-08-01 13:30:00,395.75,395.78,394.92,394.92,9100.0,395.75,395.78,394.92,394.92,9100.0
2022-08-01 13:35:00,395.32,395.7,394.94,395.21,5854.0,395.32,395.7,394.94,395.21,5854.0
2022-08-01 13:40:00,395.34,395.34,394.76,394.95,1400.0,395.34,395.34,394.76,394.95,1400.0
2022-08-01 13:45:00,394.6,395.68,393.97,395.68,8900.0,394.6,395.68,393.97,395.68,8900.0
2022-08-01 13:50:00,395.51,396.73,395.46,396.73,2913.0,395.51,396.73,395.46,396.73,2913.0
2022-08-01 13:55:00,396.76,397.45,396.76,397.4,2500.0,396.76,397.45,396.76,397.4,2500.0
2022-08-01 14:00:00,397.1,397.1,395.74,396.43,4202.0,397.1,397.1,395.74,396.43,4202.0
2022-08-01 14:05:00,396.17,396.77,396.0,396.76,4116.0,396.17,396.77,396.0,396.76,4116.0
2022-08-01 14:10:00,396.54,397.14,396.1,397.09,8129.0,396.54,397.14,396.1,397.09,8129.0
2022-08-01 14:15:00,397.17,397.71,397.05,397.69,3610.0,397.17,397.71,397.05,397.69,3610.0
2022-08-01 14:20:00,397.42,397.5,395.93,396.08,12382.0,397.42,397.5,395.93,396.08,12382.0
2022-08-01 14:25:00,396.57,397.11,396.49,397.11,1600.0,396.57,397.11,396.49,397.11,1600.0
2022-08-01 14:30:00,397.31,397.32,397.03,397.25,2475.0,397.31,397.32,397.03,397.25,2475.0
2022-08-01 14:35:00,397.25,397.72,397.25,397.63,2091.0,397.25,397.72,397.25,397.63,2091.0
2022-08-01 14:40:00,397.84,398.1,397.45,397.65,4492.0,397.84,398.1,397.45,397.65,4492.0
2022-08-01 14:45:00,397.27,397.69,397.14,397.44,1014.0,397.27,397.69,397.14,397.44,1014.0
2022-08-01 14:50:00,397.23,398.01,397.23,398.01,823.0,397.23,398.01,397.23,398.01,823.0
2022-08-01 14:55:00,398.02,398.68,397.93,398.6,1000.0,398.02,398.68,397.93,398.6,1000.0
2022-08-01 15:00:00,398.44,398.45,397.33,397.33,1577.0,398.44,398.45,397.33,397.33,1577.0
2022-08-01 15:05:00,397.64,398.7,397.64,398.62,2200.0,397.64,398.7,397.64,398.62,2200.0
2022-08-01 15:10:00,398.6,398.6,398.11,398.49,1655.0,398.6,398.6,398.11,398.49,1655.0
2022-08-01 15:15:00,398.53,399.04,398.46,398.58,2700.0,398.53,399.04,398.46,398.58,2700.0
2022-08-01 15:20:00,398.75,398.76,397.51,397.63,3600.0,398.75,398.76,397.51,397.63,3600.0
2022-08-01 15:25:00,397.63,398.29,397.61,398.21,5200.0,397.63,398.29,397.61,398.21,5200.0
2022-08-01 15:30:00,398.11,398.59,398.04,398.04,1700.0,398.11,398.59,398.04,398.04,1700.0
2022-08-01 15:35:00,397.97,398.61,397.97,398.47,2000.0,397.97,398.61,397.97,398.47,2000.0
2022-08-01 15:40:00,398.49,398.88,397.5,397.73,5183.0,398.49,398.88,397.5,397.73,5183.0
2022-08-01 15:45:00,397.62,398.1,397.62,397.79,7243.0,397.62,398.1,397.62,397.79,7243.0
2022-08-01 15:50:00,397.96,398.58,397.25,397.86,18637.0,397.96,398.58,397.25,397.86,18637.0
2022-08-01 15:55:00,398.16,398.59,397.82,398.27,20212.0,398.16,398.59,397.82,398.27,20212.0
2022-08-02 09:30:00,390.11,392.1,382.82,387.01,41235.0,390.11,392.1,382.82,387.01,41235.0
2022-08-02 09:35:00,387.03,387.42,384.95,385.03,28808.0,387.03,387.42,384.95,385.03,28808.0
2022-08-02 09:40:00,385.41,385.41,380.38,382.31,7807.0,385.41,385.41,380.38,382.31,7807.0
2022-08-02 09:45:00,382.42,385.8,382.06,384.9,9275.0,382.42,385.8,382.06,384.9,9275.0
2022-08-02 09:50:00,385.83,385.91,383.74,383.77,9804.0,385.83,385.91,383.74,383.77,9804.0
2022-08-02 09:55:00,383.03,385.24,380.98,384.19,6200.0,383.03,385.24,380.98,384.19,6200.0
2022-08-02 10:00:00,384.96,386.17,383.08,386.17,19666.0,384.96,386.17,383.08,386.17,19666.0
2022-08-02 10:05:00,386.17,388.81,385.44,387.89,11192.0,386.17,388.81,385.44,387.89,11192.0
2022-08-02 10:10:00,387.81,389.45,385.92,388.51,13826.0,387.81,389.45,385.92,388.51,13826.0
2022-08-02 10:15:00,389.09,391.7,388.81,391.54,8933.0,389.09,391.7,388.81,391.54,8933.0
2022-08-02 10:20:00,391.93,393.04,391.45,391.45,22133.0,391.93,393.04,391.45,391.45,22133.0
2022-08-02 10:25:00,391.45,397.85,391.45,396.11,18221.0,391.45,397.85,391.45,396.11,18221.0
2022-08-02 10:30:00,398.1,398.3,396.32,397.02,12405.0,398.1,398.3,396.32,397.02,12405.0
2022-08-02 10:35:00,396.54,399.11,396.45,398.08,8977.0,396.54,399.11,396.45,398.08,8977.0
2022-08-02 10:40:00,398.13,399.31,397.31,398.49,13283.0,398.13,399.31,397.31,398.49,13283.0
2022-08-02 10:45:00,398.67,400.58,398.11,399.89,8854.0,398.67,400.58,398.11,399.89,8854.0
2022-08-02 10:50:00,400.1,401.0,399.68,400.01,20310.0,400.1,401.0,399.68,400.01,20310.0
2022-08-02 10:55:00,401.0,401.0,398.84,399.05,12996.0,401.0,401.0,398.84,399.05,12996.0
2022-08-02 11:00:00,399.54,400.27,399.41,400.16,6901.0,399.54,400.27,399.41,400.16,6901.0
2022-08-02 11:05:00,400.14,401.58,399.39,401.55,7701.0,400.14,401.58,399.39,401.55,7701.0
2022-08-02 11:10:00,401.6,403.62,400.1,403.34,6431.0,401.6,403.62,400.1,403.34,6431.0
2022-08-02 11:15:00,403.63,404.0,402.28,402.69,6425.0,403.63,404.0,402.28,402.69,6425.0
2022-08-02 11:20:00,402.33,402.61,400.31,401.76,6703.0,402.33,402.61,400.31,401.76,6703.0
2022-08-02 11:25:00,402.07,405.12,402.07,405.0,8924.0,402.07,405.12,402.07,405.0,8924.0
2022-08-02 11:30:00,405.0,405.05,403.44,404.72,4517.0,405.0,405.05,403.44,404.72,4517.0
2022-08-02 11:35:00,404.73,405.29,403.55,403.55,3739.0,404.73,405.29,403.55,403.55,3739.0
2022-08-02 11:40:00,403.47,403.81,401.31,402.23,8370.0,403.47,403.81,401.31,402.23,8370.0
2022-08-02 11:45:00,401.78,403.86,401.51,403.86,5600.0,401.78,403.86,401.51,403.86,5600.0
2022-08-02 11:50:00,403.85,403.85,401.74,403.02,7854.0,403.85,403.85,401.74,403.02,7854.0
2022-08-02 11:55:00,402.68,403.53,402.11,403.53,2800.0,402.68,403.53,402.11,403.53,2800.0
2022-08-02 12:00:00,403.5,405.18,403.46,405.08,1800.0,403.5,405.18,403.46,405.08,1800.0
2022-08-02 12:05:00,404.66,405.15,404.46,404.97,2100.0,404.66,405.15,404.46,404.97,2100.0
2022-08-02 12:10:00,404.95,405.17,404.45,405.14,4430.0,404.95,405.17,404.45,405.14,4430.0
2022-08-02 12:15:00,405.24,405.83,405.24,405.46,3767.0,405.24,405.83,405.24,405.46,3767.0
2022-08-02 12:20:00,405.72,406.03,404.88,404.95,8278.0,405.72,406.03,404.88,404.95,8278.0
2022-08-02 12:25:00,404.89,405.43,404.8,405.43,2400.0,404.89,405.43,404.8,405.43,2400.0
2022-08-02 12:30:00,405.54,405.54,404.16,404.83,3874.0,405.54,405.54,404.16,404.83,3874.0
2022-08-02 12:35:00,405.0,406.0,404.76,405.36,17975.0,405.0,406.0,404.76,405.36,17975.0
2022-08-02 12:40:00,405.3,405.36,405.01,405.36,2572.0,405.3,405.36,405.01,405.36,2572.0
2022-08-02 12:45:00,405.68,405.88,404.9,405.88,5092.0,405.68,405.88,404.9,405.88,5092.0
2022-08-02 12:50:00,406.52,407.3,406.32,407.27,2200.0,406.52,407.3,406.32,407.27,2200.0
2022-08-02 12:55:00,407.55,410.0,407.54,408.47,14256.0,407.55,410.0,407.54,408.47,14256.0
2022-08-02 13:00:00,408.29,409.35,407.51,407.81,5200.0,408.29,409.35,407.51,407.81,5200.0
2022-08-02 13:05:00,407.94,407.99,407.54,407.73,1200.0,407.94,407.99,407.54,407.73,1200.0
2022-08-02 13:10:00,407.66,408.1,407.6,407.75,3300.0,407.66,408.1,407.6,407.75,3300.0
2022-08-02 13:15:00,408.46,409.14,407.93,408.75,4723.0,408.46,409.14,407.93,408.75,4723.0
2022-08-02 13:20:00,408.27,408.39,407.21,407.76,7367.0,408.27,408.39,407.21,407.76,7367.0
2022-08-02 13:25:00,407.51,407.73,406.13,406.26,3894.0,407.51,407.73,406.13,406.26,3894.0
2022-08-02 13:30:00,406.22,406.53,405.61,406.05,3617.0,406.22,406.53,405.61,406.05,3617.0
2022-08-02 13:35:00,405.86,406.37,403.82,404.05,4705.0,405.86,406.37,403.82,404.05,4705.0
2022-08-02 13:40:00,403.97,404.15,402.81,403.1,6534.0,403.97,404.15,402.81,403.1,6534.0
2022-08-02 13:45:00,402.62,402.7,401.17,401.17,5624.0,402.62,402.7,401.17,401.17,5624.0
2022-08-02 13:50:00,401.71,402.37,401.25,402.19,7866.0,401.71,402.37,401.25,402.19,7866.0
2022-08-02 13:55:00,402.26,402.39,401.38,402.28,6044.0,402.26,402.39,401.38,402.28,6044.0
2022-08-02 14:00:00,402.25,402.25,401.4,401.71,4401.0,402.25,402.25,401.4,401.71,4401.0
2022-08-02 14:05:00,401.92,403.17,401.87,403.14,10691.0,401.92,403.17,401.87,403.14,10691.0
2022-08-02 14:10:00,403.31,404.36,402.86,404.19,2605.0,403.31,404.36,402.86,404.19,2605.0
2022-08-02 14:15:00,404.24,404.63,403.86,404.11,3100.0,404.24,404.63,403.86,404.11,3100.0
2022-08-02 14:20:00,404.37,404.61,404.32,404.36,800.0,404.37,404.61,404.32,404.36,800.0
2022-08-02 14:25:00,404.64,404.98,404.37,404.72,1300.0,404.64,404.98,404.37,404.72,1300.0
2022-08-02 14:30:00,404.86,405.88,404.82,405.75,3326.0,404.86,405.88,404.82,405.75,3326.0
2022-08-02 14:35:00,405.84,405.92,405.19,405.92,3400.0,405.84,405.92,405.19,405.92,3400.0
2022-08-02 14:40:00,405.84,405.84,405.22,405.49,2400.0,405.84,405.84,405.22,405.49,2400.0
2022-08-02 14:45:00,405.41,405.41,404.19,405.24,1900.0,405.41,405.41,404.19,405.24,1900.0
2022-08-02 14:50:00,405.15,405.45,404.03,405.16,3644.0,405.15,405.45,404.03,405.16,3644.0
2022-08-02 14:55:00,405.36,405.37,404.18,404.18,1511.0,405.36,405.37,404.18,404.18,1511.0
2022-08-02 15:00:00,404.39,405.17,404.39,405.05,3650.0,404.39,405.17,404.39,405.05,3650.0
2022-08-02 15:05:00,404.6,404.97,404.24,404.24,2500.0,404.6,404.97,404.24,404.24,2500.0
2022-08-02 15:10:00,404.3,404.7,403.2,403.2,5794.0,404.3,404.7,403.2,403.2,5794.0
2022-08-02 15:15:00,403.06,403.18,402.45,403.02,4609.0,403.06,403.18,402.45,403.02,4609.0
2022-08-02 15:20:00,402.91,403.49,402.64,402.71,5564.0,402.91,403.49,402.64,402.71,5564.0
2022-08-02 15:25:00,402.71,403.12,401.27,401.71,15413.0,402.71,403.12,401.27,401.71,15413.0
2022-08-02 15:30:00,402.11,402.11,400.96,401.33,6171.0,402.11,402.11,400.96,401.33,6171.0
2022-08-02 15:35:00,401.35,402.02,400.74,401.92,8031.0,401.35,402.02,400.74,401.92,8031.0
2022-08-02 15:40:00,401.84,402.17,401.36,401.94,11606.0,401.84,402.17,401.36,401.94,11606.0
2022-08-02 15:45:00,402.04,402.13,400.69,400.87,10913.0,402.04,402.13,400.69,400.87,10913.0
2022-08-02 15:50:00,401.01,401.01,399.87,400.08,21969.0,401.01,401.01,399.87,400.08,21969.0
2022-08-02 15:55:00,399.88,400.4,398.85,399.24,45620.0,399.88,400.4,398.85,399.24,45620.0
2022-08-03 09:30:00,399.07,402.79,398.74,398.74,13248.0,399.07,402.79,398.74,398.74,13248.0
2022-08-03 09:35:00,398.26,401.62,398.26,400.83,2509.0,398.26,401.62,398.26,400.83,2509.0
2022-08-03 09:40:00,400.75,401.0,399.3,400.99,13263.0,400.75,401.0,399.3,400.99,13263.0
2022-08-03 09:45:00,401.08,401.17,398.48,399.32,4727.0,401.08,401.17,398.48,399.32,4727.0
2022-08-03 09:50:00,399.23,399.23,396.61,397.4,3000.0,399.23,399.23,396.61,397.4,3000.0
2022-08-03 09:55:00,398.05,398.44,397.7,397.96,2000.0,398.05,398.44,397.7,397.96,2000.0
2022-08-03 10:00:00,397.43,401.95,397.43,401.81,1917.0,397.43,401.95,397.43,401.81,1917.0
2022-08-03 10:05:00,401.92,403.27,401.92,403.2,2509.0,401.92,403.27,401.92,403.2,2509.0
2022-08-03 10:10:00,403.02,403.97,403.02,403.97,2300.0,403.02,403.97,403.02,403.97,2300.0
2022-08-03 10:15:00,403.65,405.01,403.65,404.21,4904.0,403.65,405.01,403.65,404.21,4904.0
2022-08-03 10:20:00,404.27,404.41,402.74,403.37,2100.0,404.27,404.41,402.74,403.37,2100.0
2022-08-03 10:25:00,403.61,404.95,403.46,404.11,4621.0,403.61,404.95,403.46,404.11,4621.0
2022-08-03 10:30:00,404.41,404.41,402.64,403.31,2771.0,404.41,404.41,402.64,403.31,2771.0
2022-08-03 10:35:00,402.99,404.61,402.4,403.73,3400.0,402.99,404.61,402.4,403.73,3400.0
2022-08-03 10:40:00,403.96,405.58,403.77,405.33,1800.0,403.96,405.58,403.77,405.33,1800.0
2022-08-03 10:45:00,405.26,406.66,404.71,406.64,7102.0,405.26,406.66,404.71,406.64,7102.0
2022-08-03 10:50:00,406.63,407.71,406.63,407.71,2805.0,406.63,407.71,406.63,407.71,2805.0
2022-08-03 10:55:00,407.59,408.19,407.44,407.56,2400.0,407.59,408.19,407.44,407.56,2400.0
2022-08-03 11:00:00,408.2,409.25,407.82,409.25,4102.0,408.2,409.25,407.82,409.25,4102.0
2022-08-03 11:05:00,409.31,410.47,409.14,410.1,2464.0,409.31,410.47,409.14,410.1,2464.0
2022-08-03 11:10:00,410.1,410.5,409.02,409.93,6456.0,410.1,410.5,409.02,409.93,6456.0
2022-08-03 11:15:00,409.94,410.52,408.17,408.18,4591.0,409.94,410.52,408.17,408.18,4591.0
2022-08-03 11:20:00,408.56,409.45,408.09,409.17,1900.0,408.56,409.45,408.09,409.17,1900.0
2022-08-03 11:25:00,409.23,409.23,408.52,408.53,1821.0,409.23,409.23,408.52,408.53,1821.0
2022-08-03 11:30:00,408.74,409.34,408.25,408.27,2943.0,408.74,409.34,408.25,408.27,2943.0
2022-08-03 11:35:00,408.35,409.06,408.35,408.94,2058.0,408.35,409.06,408.35,408.94,2058.0
2022-08-03 11:40:00,409.32,409.32,408.71,409.12,1840.0,409.32,409.32,408.71,409.12,1840.0
2022-08-03 11:45:00,409.31,409.65,408.36,408.36,3000.0,409.31,409.65,408.36,408.36,3000.0
2022-08-03 11:50:00,408.36,408.55,407.34,408.0,1224.0,408.36,408.55,407.34,408.0,1224.0
2022-08-03 11:55:00,408.5,409.93,408.32,409.87,14333.0,408.5,409.93,408.32,409.87,14333.0
2022-08-03 12:00:00,409.63,409.67,409.01,409.33,2100.0,409.63,409.67,409.01,409.33,2100.0
2022-08-03 12:05:00,409.55,409.55,408.61,408.96,3871.0,409.55,409.55,408.61,408.96,3871.0
2022-08-03 12:10:00,409.0,409.0,408.36,408.59,1825.0,409.0,409.0,408.36,408.59,1825.0
2022-08-03 12:15:00,408.34,408.34,407.27,407.68,1700.0,408.34,408.34,407.27,407.68,1700.0
2022-08-03 12:20:00,407.91,408.3,407.23,407.23,1354.0,407.91,408.3,407.23,407.23,1354.0
2022-08-03 12:25:00,407.15,407.66,406.57,407.17,2100.0,407.15,407.66,406.57,407.17,2100.0
2022-08-03 12:30:00,407.17,408.52,407.17,408.06,2052.0,407.17,408.52,407.17,408.06,2052.0
2022-08-03 12:35:00,408.06,408.54,407.94,408.02,1500.0,408.06,408.54,407.94,408.02,1500.0
2022-08-03 12:40:00,407.83,407.83,407.48,407.68,1021.0,407.83,407.83,407.48,407.68,1021.0
2022-08-03 12:45:00,408.08,408.24,407.62,407.63,1934.0,408.08,408.24,407.62,407.63,1934.0
2022-08-03 12:50:00,407.63,407.63,407.26,407.44,1300.0,407.63,407.63,407.26,407.44,1300.0
2022-08-03 12:55:00,407.63,408.89,407.39,408.31,4203.0,407.63,408.89,407.39,408.31,4203.0
2022-08-03 13:00:00,408.4,408.51,408.2,408.44,1800.0,408.4,408.51,408.2,408.44,1800.0
2022-08-03 13:05:00,408.58,408.64,408.31,408.37,2399.0,408.58,408.64,408.31,408.37,2399.0
2022-08-03 13:10:00,408.23,408.4,407.85,408.08,1075.0,408.23,408.4,407.85,408.08,1075.0
2022-08-03 13:15:00,408.23,408.23,407.7,408.18,1000.0,408.23,408.23,407.7,408.18,1000.0
2022-08-03 13:20:00,407.6,407.83,407.32,407.71,1500.0,407.6,407.83,407.32,407.71,1500.0
2022-08-03 13:25:00,408.2,408.32,407.98,407.98,800.0,408.2,408.32,407.98,407.98,800.0
2022-08-03 13:30:00,407.96,408.06,407.7,407.79,900.0,407.96,408.06,407.7,407.79,900.0
2022-08-03 13:35:00,407.69,407.96,406.81,406.87,3290.0,407.69,407.96,406.81,406.87,3290.0
2022-08-03 13:40:00,406.94,407.1,406.92,407.07,1300.0,406.94,407.1,406.92,407.07,1300.0
2022-08-03 13:45:00,406.99,407.32,406.58,407.09,2000.0,406.99,407.32,406.58,407.09,2000.0
2022-08-03 13:50:00,407.28,407.32,406.93,407.28,1000.0,407.28,407.32,406.93,407.28,1000.0
2022-08-03 13:55:00,407.23,407.23,406.97,406.97,1729.0,407.23,407.23,406.97,406.97,1729.0
2022-08-03 14:00:00,406.85,406.88,406.77,406.79,900.0,406.85,406.88,406.77,406.79,900.0
2022-08-03 14:05:00,406.57,406.57,406.03,406.03,1300.0,406.57,406.57,406.03,406.03,1300.0
2022-08-03 14:10:00,406.53,406.57,405.97,405.97,2092.0,406.53,406.57,405.97,405.97,2092.0
2022-08-03 14:15:00,406.06,406.48,406.06,406.16,3571.0,406.06,406.48,406.06,406.16,3571.0
2022-08-03 14:20:00,406.42,406.44,405.56,405.56,1047.0,406.42,406.44,405.56,405.56,1047.0
2022-08-03 14:25:00,405.52,406.22,405.34,405.96,1049.0,405.52,406.22,405.34,405.96,1049.0
2022-08-03 14:30:00,405.92,406.0,405.54,406.0,816.0,405.92,406.0,405.54,406.0,816.0
2022-08-03 14:35:00,405.6,406.1,405.6,405.67,908.0,405.6,406.1,405.6,405.67,908.0
2022-08-03 14:40:00,405.58,405.58,404.73,405.23,3100.0,405.58,405.58,404.73,405.23,3100.0
2022-08-03 14:45:00,405.26,405.48,404.81,405.29,1911.0,405.26,405.48,404.81,405.29,1911.0
2022-08-03 14:50:00,405.07,405.64,404.93,405.48,2373.0,405.07,405.64,404.93,405.48,2373.0
2022-08-03 14:55:00,405.5,406.0,405.37,405.71,9300.0,405.5,406.0,405.37,405.71,9300.0
2022-08-03 15:00:00,405.61,406.61,405.5,406.61,1700.0,405.61,406.61,405.5,406.61,1700.0
2022-08-03 15:05:00,406.48,406.51,405.85,405.99,2005.0,406.48,406.51,405.85,405.99,2005.0
2022-08-03 15:10:00,405.78,405.78,405.33,405.72,3335.0,405.78,405.78,405.33,405.72,3335.0
2022-08-03 15:15:00,405.79,406.1,405.47,406.1,1100.0,405.79,406.1,405.47,406.1,1100.0
2022-08-03 15:20:00,406.2,406.55,405.54,406.55,5981.0,406.2,406.55,405.54,406.55,5981.0
2022-08-03 15:25:00,406.34,406.52,405.91,406.51,2000.0,406.34,406.52,405.91,406.51,2000.0
2022-08-03 15:30:00,406.41,406.56,406.14,406.56,3011.0,406.41,406.56,406.14,406.56,3011.0
2022-08-03 15:35:00,406.46,406.83,406.32,406.54,3000.0,406.46,406.83,406.32,406.54,3000.0
2022-08-03 15:40:00,406.58,407.85,406.57,407.85,5129.0,406.58,407.85,406.57,407.85,5129.0
2022-08-03 15:45:00,407.98,407.98,406.71,406.83,5504.0,407.98,407.98,406.71,406.83,5504.0
2022-08-03 15:50:00,406.83,408.21,406.82,407.81,10614.0,406.83,408.21,406.82,407.81,10614.0
2022-08-03 15:55:00,407.62,407.67,406.37,406.87,26304.0,407.62,407.67,406.37,406.87,26304.0
2022-08-04 09:30:00,407.23,410.17,405.79,405.79,8565.0,407.23,410.17,405.79,405.79,8565.0
2022-08-04 09:35:00,405.94,407.6,404.88,404.88,3209.0,405.94,407.6,404.88,404.88,3209.0
2022-08-04 09:40:00,403.77,405.9,403.77,404.43,2097.0,403.77,405.9,403.77,404.43,2097.0
2022-08-04 09:45:00,403.42,403.91,402.86,402.86,1300.0,403.42,403.91,402.86,402.86,1300.0
2022-08-04 09:50:00,403.01,403.83,402.41,403.83,1400.0,403.01,403.83,402.41,403.83,1400.0
2022-08-04 09:55:00,403.88,405.43,403.88,404.51,4248.0,403.88,405.43,403.88,404.51,4248.0
2022-08-04 10:00:00,405.2,408.07,404.7,408.07,1925.0,405.2,408.07,404.7,408.07,1925.0
2022-08-04 10:05:00,408.09,408.14,407.38,407.53,3483.0,408.09,408.14,407.38,407.53,3483.0
2022-08-04 10:10:00,408.08,408.08,406.26,406.26,1000.0,408.08,408.08,406.26,406.26,1000.0
2022-08-04 10:15:00,406.7,407.11,404.27,404.51,1136.0,406.7,407.11,404.27,404.51,1136.0
2022-08-04 10:20:00,404.79,405.38,403.83,403.83,2200.0,404.79,405.38,403.83,403.83,2200.0
2022-08-04 10:25:00,404.44,404.44,402.81,403.6,1100.0,404.44,404.44,402.81,403.6,1100.0
2022-08-04 10:30:00,403.15,403.15,402.57,402.71,600.0,403.15,403.15,402.57,402.71,600.0
2022-08-04 10:35:00,402.43,402.92,401.31,401.96,2385.0,402.43,402.92,401.31,401.96,2385.0
2022-08-04 10:40:00,402.4,403.15,401.54,403.02,3008.0,402.4,403.15,401.54,403.02,3008.0
2022-08-04 10:45:00,402.33,404.08,402.32,403.39,1000.0,402.33,404.08,402.32,403.39,1000.0
2022-08-04 10:50:00,403.61,403.95,403.6,403.94,800.0,403.61,403.95,403.6,403.94,800.0
2022-08-04 10:55:00,404.05,404.77,403.34,404.77,7714.0,404.05,404.77,403.34,404.77,7714.0
2022-08-04 11:00:00,404.87,405.61,404.8,405.61,1500.0,404.87,405.61,404.8,405.61,1500.0
2022-08-04 11:05:00,405.35,405.91,405.35,405.55,400.0,405.35,405.91,405.35,405.55,400.0
2022-08-04 11:10:00,405.79,406.17,403.99,403.99,1806.0,405.79,406.17,403.99,403.99,1806.0
2022-08-04 11:15:00,404.21,405.2,404.19,405.19,400.0,404.21,405.2,404.19,405.19,400.0
2022-08-04 11:20:00,405.59,405.59,404.46,404.47,3182.0,405.59,405.59,404.46,404.47,3182.0
2022-08-04 11:25:00,404.68,404.99,404.35,404.36,2020.0,404.68,404.99,404.35,404.36,2020.0
2022-08-04 11:30:00,404.06,405.01,404.06,404.54,2838.0,404.06,405.01,404.06,404.54,2838.0
2022-08-04 11:35:00,404.56,404.8,403.78,404.04,3076.0,404.56,404.8,403.78,404.04,3076.0
2022-08-04 11:40:00,404.06,404.43,403.43,403.49,2195.0,404.06,404.43,403.43,403.49,2195.0
2022-08-04 11:45:00,403.45,403.86,402.79,402.8,2356.0,403.45,403.86,402.79,402.8,2356.0
2022-08-04 11:50:00,402.36,403.82,402.36,403.6,1765.0,402.36,403.82,402.36,403.6,1765.0
2022-08-04 11:55:00,403.79,404.05,403.45,403.46,1885.0,403.79,404.05,403.45,403.46,1885.0
2022-08-04 12:00:00,403.36,403.61,402.91,402.94,1400.0,403.36,403.61,402.91,402.94,1400.0
2022-08-04 12:05:00,402.67,402.91,402.37,402.69,1817.0,402.67,402.91,402.37,402.69,1817.0
2022-08-04 12:10:00,402.6,402.9,402.51,402.81,2500.0,402.6,402.9,402.51,402.81,2500.0
2022-08-04 12:15:00,402.75,403.26,402.5,403.26,3259.0,402.75,403.26,402.5,403.26,3259.0
2022-08-04 12:20:00,403.19,404.35,403.19,404.35,1474.0,403.19,404.35,403.19,404.35,1474.0
2022-08-04 12:25:00,404.66,404.66,404.06,404.59,2954.0,404.66,404.66,404.06,404.59,2954.0
2022-08-04 12:30:00,404.52,404.52,403.76,404.04,1237.0,404.52,404.52,403.76,404.04,1237.0
2022-08-04 12:35:00,404.05,404.05,403.5,403.99,1800.0,404.05,404.05,403.5,403.99,1800.0
2022-08-04 12:40:00,404.18,404.18,403.39,403.5,1000.0,404.18,404.18,403.39,403.5,1000.0
2022-08-04 12:45:00,403.39,403.39,402.42,402.71,1369.0,403.39,403.39,402.42,402.71,1369.0
2022-08-04 12:50:00,402.87,403.14,402.61,403.13,878.0,402.87,403.14,402.61,403.13,878.0
2022-08-04 12:55:00,403.15,403.35,403.11,403.12,1000.0,403.15,403.35,403.11,403.12,1000.0
2022-08-04 13:00:00,403.27,403.38,403.18,403.18,800.0,403.27,403.38,403.18,403.18,800.0
2022-08-04 13:05:00,403.57,403.59,403.48,403.59,417.0,403.57,403.59,403.48,403.59,417.0
2022-08-04 13:10:00,403.44,404.15,403.41,404.07,800.0,403.44,404.15,403.41,404.07,800.0
2022-08-04 13:15:00,403.99,404.03,403.43,403.43,1004.0,403.99,404.03,403.43,403.43,1004.0
2022-08-04 13:20:00,403.44,404.15,403.4,404.12,1405.0,403.44,404.15,403.4,404.12,1405.0
2022-08-04 13:25:00,404.24,404.68,404.24,404.68,1300.0,404.24,404.68,404.24,404.68,1300.0
2022-08-04 13:30:00,404.31,404.62,403.96,404.02,1500.0,404.31,404.62,403.96,404.02,1500.0
2022-08-04 13:35:00,403.98,404.01,403.39,403.39,913.0,403.98,404.01,403.39,403.39,913.0
2022-08-04 13:40:00,403.42,403.42,402.8,402.8,690.0,403.42,403.42,402.8,402.8,690.0
2022-08-04 13:45:00,403.22,403.61,403.21,403.47,1633.0,403.22,403.61,403.21,403.47,1633.0
2022-08-04 13:50:00,403.34,403.5,403.33,403.45,815.0,403.34,403.5,403.33,403.45,815.0
2022-08-04 13:55:00,403.43,403.43,403.0,403.18,1100.0,403.43,403.43,403.0,403.18,1100.0
2022-08-04 14:00:00,403.1,403.1,402.77,402.77,509.0,403.1,403.1,402.77,402.77,509.0
2022-08-04 14:05:00,402.65,402.65,402.26,402.26,632.0,402.65,402.65,402.26,402.26,632.0
2022-08-04 14:10:00,402.11,402.25,401.84,402.09,1005.0,402.11,402.25,401.84,402.09,1005.0
2022-08-04 14:15:00,401.93,402.13,401.93,402.13,286.0,401.93,402.13,401.93,402.13,286.0
2022-08-04 14:20:00,402.04,402.08,402.04,402.08,383.0,402.04,402.08,402.04,402.08,383.0
2022-08-04 14:25:00,402.18,402.97,402.17,402.69,2908.0,402.18,402.97,402.17,402.69,2908.0
2022-08-04 14:30:00,402.77,403.53,402.77,403.33,1100.0,402.77,403.53,402.77,403.33,1100.0
2022-08-04 14:35:00,403.0,403.0,402.5,402.65,1710.0,403.0,403.0,402.5,402.65,1710.0
2022-08-04 14:40:00,402.67,402.86,402.48,402.86,852.0,402.67,402.86,402.48,402.86,852.0
2022-08-04 14:45:00,402.9,403.26,402.68,402.92,600.0,402.9,403.26,402.68,402.92,600.0
2022-08-04 14:50:00,402.92,403.84,402.92,403.67,900.0,402.92,403.84,402.92,403.67,900.0
2022-08-04 14:55:00,403.52,403.56,403.13,403.38,1111.0,403.52,403.56,403.13,403.38,1111.0
2022-08-04 15:00:00,403.4,403.76,403.25,403.54,900.0,403.4,403.76,403.25,403.54,900.0
2022-08-04 15:05:00,403.6,403.64,403.57,403.64,525.0,403.6,403.64,403.57,403.64,525.0
2022-08-04 15:10:00,403.45,404.08,403.24,403.9,1874.0,403.45,404.08,403.24,403.9,1874.0
2022-08-04 15:15:00,404.53,404.83,404.24,404.83,1628.0,404.53,404.83,404.24,404.83,1628.0
2022-08-04 15:20:00,404.91,404.91,404.38,404.62,2479.0,404.91,404.91,404.38,404.62,2479.0
2022-08-04 15:25:00,404.45,404.76,404.41,404.76,4427.0,404.45,404.76,404.41,404.76,4427.0
2022-08-04 15:30:00,404.58,404.58,403.5,403.5,3648.0,404.58,404.58,403.5,403.5,3648.0
2022-08-04 15:35:00,403.56,404.02,403.42,403.42,3839.0,403.56,404.02,403.42,403.42,3839.0
2022-08-04 15:40:00,403.25,403.49,403.15,403.2,4125.0,403.25,403.49,403.15,403.2,4125.0
2022-08-04 15:45:00,403.1,404.88,402.76,404.86,21900.0,403.1,404.88,402.76,404.86,21900.0
2022-08-04 15:50:00,404.91,405.59,404.45,405.14,14652.0,404.91,405.59,404.45,405.14,14652.0
2022-08-04 15:55:00,405.11,405.31,404.49,405.02,28052.0,405.11,405.31,404.49,405.02,28052.0
2022-08-05 09:30:00,397.34,399.23,397.34,399.22,4881.0,397.34,399.23,397.34,399.22,4881.0
2022-08-05 09:35:00,399.9,399.9,399.27,399.28,404.0,399.9,399.9,399.27,399.28,404.0
2022-08-05 09:40:00,398.83,399.7,396.51,396.51,2400.0,398.83,399.7,396.51,396.51,2400.0
2022-08-05 09:45:00,398.27,398.29,395.87,396.86,5198.0,398.27,398.29,395.87,396.86,5198.0
2022-08-05 09:50:00,395.75,397.12,395.59,396.76,3200.0,395.75,397.12,395.59,396.76,3200.0
2022-08-05 09:55:00,396.58,396.7,394.51,395.78,5156.0,396.58,396.7,394.51,395.78,5156.0
2022-08-05 10:00:00,395.17,398.66,395.04,398.66,3019.0,395.17,398.66,395.04,398.66,3019.0
2022-08-05 10:05:00,399.15,401.58,398.53,401.58,1962.0,399.15,401.58,398.53,401.58,1962.0
2022-08-05 10:10:00,401.9,403.94,401.72,403.94,1900.0,401.9,403.94,401.72,403.94,1900.0
2022-08-05 10:15:00,404.93,406.53,404.33,406.53,5089.0,404.93,406.53,404.33,406.53,5089.0
2022-08-05 10:20:00,406.31,408.23,406.31,408.19,4182.0,406.31,408.23,406.31,408.19,4182.0
2022-08-05 10:25:00,407.91,407.91,406.53,407.56,5639.0,407.91,407.91,406.53,407.56,5639.0
2022-08-05 10:30:00,407.79,407.79,406.67,407.1,5674.0,407.79,407.79,406.67,407.1,5674.0
2022-08-05 10:35:00,406.86,408.29,406.86,408.29,1200.0,406.86,408.29,406.86,408.29,1200.0
2022-08-05 10:40:00,408.89,408.89,408.04,408.19,2925.0,408.89,408.89,408.04,408.19,2925.0
2022-08-05 10:45:00,408.25,409.74,408.25,408.54,3960.0,408.25,409.74,408.25,408.54,3960.0
2022-08-05 10:50:00,407.59,408.83,407.52,408.23,3000.0,407.59,408.83,407.52,408.23,3000.0
2022-08-05 10:55:00,408.53,409.24,408.5,409.12,3300.0,408.53,409.24,408.5,409.12,3300.0
2022-08-05 11:00:00,409.01,409.12,406.41,406.75,4390.0,409.01,409.12,406.41,406.75,4390.0
2022-08-05 11:05:00,406.65,407.07,405.78,406.6,4929.0,406.65,407.07,405.78,406.6,4929.0
2022-08-05 11:10:00,406.49,406.49,405.43,405.8,1434.0,406.49,406.49,405.43,405.8,1434.0
2022-08-05 11:15:00,405.83,406.35,404.65,404.69,1675.0,405.83,406.35,404.65,404.69,1675.0
2022-08-05 11:20:00,404.36,404.39,402.87,403.17,2000.0,404.36,404.39,402.87,403.17,2000.0
2022-08-05 11:25:00,402.72,402.72,402.23,402.55,500.0,402.72,402.72,402.23,402.55,500.0
2022-08-05 11:30:00,402.46,403.82,402.46,402.91,2361.0,402.46,403.82,402.46,402.91,2361.0
2022-08-05 11:35:00,402.51,403.42,402.51,403.28,2185.0,402.51,403.42,402.51,403.28,2185.0
2022-08-05 11:40:00,403.27,403.71,402.9,403.71,3540.0,403.27,403.71,402.9,403.71,3540.0
2022-08-05 11:45:00,403.92,404.62,403.92,403.98,2744.0,403.92,404.62,403.92,403.98,2744.0
2022-08-05 11:50:00,403.91,404.35,403.79,403.79,900.0,403.91,404.35,403.79,403.79,900.0
2022-08-05 11:55:00,403.27,403.58,402.89,403.55,1825.0,403.27,403.58,402.89,403.55,1825.0
2022-08-05 12:00:00,403.53,404.24,403.53,404.02,800.0,403.53,404.24,403.53,404.02,800.0
2022-08-05 12:05:00,403.45,404.3,403.45,403.86,1081.0,403.45,404.3,403.45,403.86,1081.0
2022-08-05 12:10:00,403.74,404.06,403.62,403.93,3500.0,403.74,404.06,403.62,403.93,3500.0
2022-08-05 12:15:00,403.84,405.01,403.83,404.65,2900.0,403.84,405.01,403.83,404.65,2900.0
2022-08-05 12:20:00,404.65,405.13,404.15,404.53,2112.0,404.65,405.13,404.15,404.53,2112.0
2022-08-05 12:25:00,404.47,404.68,403.92,404.02,2068.0,404.47,404.68,403.92,404.02,2068.0
2022-08-05 12:30:00,404.06,404.06,403.38,403.6,1200.0,404.06,404.06,403.38,403.6,1200.0
2022-08-05 12:35:00,403.83,403.88,403.73,403.8,700.0,403.83,403.88,403.73,403.8,700.0
2022-08-05 12:40:00,402.92,402.92,401.61,402.81,3594.0,402.92,402.92,401.61,402.81,3594.0
2022-08-05 12:45:00,402.89,403.39,402.89,403.35,1056.0,402.89,403.39,402.89,403.35,1056.0
2022-08-05 12:50:00,403.64,403.67,402.79,403.67,1300.0,403.64,403.67,402.79,403.67,1300.0
2022-08-05 12:55:00,404.4,404.4,404.4,404.4,100.0,404.4,404.4,404.4,404.4,100.0
2022-08-05 13:00:00,404.27,404.27,403.74,404.27,1004.0,404.27,404.27,403.74,404.27,1004.0
2022-08-05 13:05:00,404.54,404.63,404.19,404.63,1200.0,404.54,404.63,404.19,404.63,1200.0
2022-08-05 13:10:00,404.36,404.8,404.0,404.0,3496.0,404.36,404.8,404.0,404.0,3496.0
2022-08-05 13:15:00,404.0,404.15,403.52,403.52,531.0,404.0,404.15,403.52,403.52,531.0
2022-08-05 13:20:00,403.75,404.09,403.25,404.09,1900.0,403.75,404.09,403.25,404.09,1900.0
2022-08-05 13:25:00,403.9,404.24,403.59,403.6,2747.0,403.9,404.24,403.59,403.6,2747.0
2022-08-05 13:30:00,403.57,404.22,403.57,404.22,1380.0,403.57,404.22,403.57,404.22,1380.0
2022-08-05 13:35:00,404.35,404.35,403.78,404.31,600.0,404.35,404.35,403.78,404.31,600.0
2022-08-05 13:40:00,404.18,404.18,404.18,404.18,100.0,404.18,404.18,404.18,404.18,100.0
2022-08-05 13:45:00,403.89,404.31,403.69,403.7,2052.0,403.89,404.31,403.69,403.7,2052.0
2022-08-05 13:50:00,403.88,403.99,403.67,403.99,621.0,403.88,403.99,403.67,403.99,621.0
2022-08-05 13:55:00,403.96,403.96,403.51,403.59,500.0,403.96,403.96,403.51,403.59,500.0
2022-08-05 14:00:00,403.55,404.05,403.54,403.95,700.0,403.55,404.05,403.54,403.95,700.0
2022-08-05 14:05:00,403.87,404.12,403.77,403.91,1300.0,403.87,404.12,403.77,403.91,1300.0
2022-08-05 14:10:00,403.57,403.68,403.57,403.68,500.0,403.57,403.68,403.57,403.68,500.0
2022-08-05 14:15:00,403.78,403.78,403.36,403.64,600.0,403.78,403.78,403.36,403.64,600.0
2022-08-05 14:20:00,403.64,403.64,403.64,403.64,0.0,403.64,403.64,403.64,403.64,0.0
2022-08-05 14:25:00,404.02,404.02,403.55,403.55,300.0,404.02,404.02,403.55,403.55,300.0
2022-08-05 14:30:00,403.09,404.61,403.09,404.61,2500.0,403.09,404.61,403.09,404.61,2500.0
2022-08-05 14:35:00,404.66,405.15,404.62,404.9,1100.0,404.66,405.15,404.62,404.9,1100.0
2022-08-05 14:40:00,404.72,405.8,404.61,405.58,1500.0,404.72,405.8,404.61,405.58,1500.0
2022-08-05 14:45:00,405.57,406.1,405.57,405.67,1684.0,405.57,406.1,405.57,405.67,1684.0
2022-08-05 14:50:00,405.39,406.15,405.38,405.65,8562.0,405.39,406.15,405.38,405.65,8562.0
2022-08-05 14:55:00,404.67,405.67,404.48,405.67,1502.0,404.67,405.67,404.48,405.67,1502.0
2022-08-05 15:00:00,405.71,406.44,405.71,406.0,1600.0,405.71,406.44,405.71,406.0,1600.0
2022-08-05 15:05:00,406.21,406.23,405.79,406.19,2125.0,406.21,406.23,405.79,406.19,2125.0
2022-08-05 15:10:00,406.29,406.73,406.15,406.68,2726.0,406.29,406.73,406.15,406.68,2726.0
2022-08-05 15:15:00,406.69,407.68,406.69,407.32,12229.0,406.69,407.68,406.69,407.32,12229.0
2022-08-05 15:20:00,407.33,407.56,406.49,406.49,4968.0,407.33,407.56,406.49,406.49,4968.0
2022-08-05 15:25:00,406.39,407.2,406.39,407.2,1260.0,406.39,407.2,406.39,407.2,1260.0
2022-08-05 15:30:00,407.35,407.36,406.06,406.17,1600.0,407.35,407.36,406.06,406.17,1600.0
2022-08-05 15:35:00,406.29,406.33,405.86,406.21,2000.0,406.29,406.33,405.86,406.21,2000.0
2022-08-05 15:40:00,406.19,406.55,406.06,406.55,2300.0,406.19,406.55,406.06,406.55,2300.0
2022-08-05 15:45:00,406.76,407.57,406.76,407.56,3100.0,406.76,407.57,406.76,407.56,3100.0
2022-08-05 15:50:00,407.46,407.9,407.1,407.79,4685.0,407.46,407.9,407.1,407.79,4685.0
2022-08-05 15:55:00,407.79,408.01,407.45,407.7,11593.0,407.79,408.01,407.45,407.7,11593.0
2022-08-08 09:30:00,411.08,412.98,410.52,410.52,4952.0,411.08,412.98,410.52,410.52,4952.0
2022-08-08 09:35:00,409.14,410.07,408.3,409.66,1600.0,409.14,410.07,408.3,409.66,1600.0
2022-08-08 09:40:00,410.97,411.37,409.96,410.71,2183.0,410.97,411.37,409.96,410.71,2183.0
2022-08-08 09:45:00,411.3,411.99,409.96,410.89,2057.0,411.3,411.99,409.96,410.89,2057.0
2022-08-08 09:50:00,410.68,412.34,410.68,411.23,2400.0,410.68,412.34,410.68,411.23,2400.0
2022-08-08 09:55:00,411.8,411.93,411.64,411.68,1254.0,411.8,411.93,411.64,411.68,1254.0
2022-08-08 10:00:00,412.3,413.19,412.3,412.34,800.0,412.3,413.19,412.3,412.34,800.0
2022-08-08 10:05:00,411.81,412.28,411.81,412.28,1000.0,411.81,412.28,411.81,412.28,1000.0
2022-08-08 10:10:00,412.55,413.45,412.54,412.64,2408.0,412.55,413.45,412.54,412.64,2408.0
2022-08-08 10:15:00,412.37,414.27,412.37,414.27,1545.0,412.37,414.27,412.37,414.27,1545.0
2022-08-08 10:20:00,413.54,414.48,413.54,414.48,300.0,413.54,414.48,413.54,414.48,300.0
2022-08-08 10:25:00,414.69,415.46,413.3,413.89,4773.0,414.69,415.46,413.3,413.89,4773.0
2022-08-08 10:30:00,413.92,414.72,413.91,414.65,3512.0,413.92,414.72,413.91,414.65,3512.0
2022-08-08 10:35:00,414.59,415.48,414.1,415.39,4808.0,414.59,415.48,414.1,415.39,4808.0
2022-08-08 10:40:00,415.41,416.02,415.41,416.02,400.0,415.41,416.02,415.41,416.02,400.0
2022-08-08 10:45:00,415.76,416.46,415.18,415.18,2000.0,415.76,416.46,415.18,415.18,2000.0
2022-08-08 10:50:00,415.75,417.46,415.75,417.46,1503.0,415.75,417.46,415.75,417.46,1503.0
2022-08-08 10:55:00,417.39,417.67,416.91,417.25,5965.0,417.39,417.67,416.91,417.25,5965.0
2022-08-08 11:00:00,417.25,417.77,415.96,416.16,10315.0,417.25,417.77,415.96,416.16,10315.0
2022-08-08 11:05:00,416.16,416.16,415.47,415.47,700.0,416.16,416.16,415.47,415.47,700.0
2022-08-08 11:10:00,415.17,415.62,414.88,415.23,1744.0,415.17,415.62,414.88,415.23,1744.0
2022-08-08 11:15:00,414.86,415.14,414.61,415.14,800.0,414.86,415.14,414.61,415.14,800.0
2022-08-08 11:20:00,415.62,415.79,415.06,415.06,2205.0,415.62,415.79,415.06,415.06,2205.0
2022-08-08 11:25:00,415.24,415.54,414.57,414.81,1612.0,415.24,415.54,414.57,414.81,1612.0
2022-08-08 11:30:00,414.81,415.19,414.34,414.4,800.0,414.81,415.19,414.34,414.4,800.0
2022-08-08 11:35:00,414.25,414.68,413.04,413.05,1901.0,414.25,414.68,413.04,413.05,1901.0
2022-08-08 11:40:00,413.05,413.45,411.82,411.82,7669.0,413.05,413.45,411.82,411.82,7669.0
2022-08-08 11:45:00,411.74,412.53,411.31,412.5,1400.0,411.74,412.53,411.31,412.5,1400.0
2022-08-08 11:50:00,412.41,413.5,412.4,413.46,1500.0,412.41,413.5,412.4,413.46,1500.0
2022-08-08 11:55:00,413.04,413.3,413.0,413.11,3140.0,413.04,413.3,413.0,413.11,3140.0
2022-08-08 12:00:00,412.89,413.11,412.52,413.11,1200.0,412.89,413.11,412.52,413.11,1200.0
2022-08-08 12:05:00,412.85,412.85,411.96,412.19,700.0,412.85,412.85,411.96,412.19,700.0
2022-08-08 12:10:00,412.21,412.21,410.79,411.53,1615.0,412.21,412.21,410.79,411.53,1615.0
2022-08-08 12:15:00,411.68,411.84,410.64,410.8,1812.0,411.68,411.84,410.64,410.8,1812.0
2022-08-08 12:20:00,410.58,410.97,410.53,410.54,1776.0,410.58,410.97,410.53,410.54,1776.0
2022-08-08 12:25:00,410.13,410.18,409.5,409.82,1400.0,410.13,410.18,409.5,409.82,1400.0
2022-08-08 12:30:00,410.0,410.0,409.67,409.67,500.0,410.0,410.0,409.67,409.67,500.0
2022-08-08 12:35:00,409.92,410.33,409.53,409.94,1914.0,409.92,410.33,409.53,409.94,1914.0
2022-08-08 12:40:00,409.94,410.33,409.83,410.1,1262.0,409.94,410.33,409.83,410.1,1262.0
2022-08-08 12:45:00,410.11,410.45,410.11,410.34,600.0,410.11,410.45,410.11,410.34,600.0
2022-08-08 12:50:00,410.23,410.23,409.9,410.02,314.0,410.23,410.23,409.9,410.02,314.0
2022-08-08 12:55:00,409.77,409.81,409.34,409.39,912.0,409.77,409.81,409.34,409.39,912.0
2022-08-08 13:00:00,409.42,409.42,408.72,408.73,500.0,409.42,409.42,408.72,408.73,500.0
2022-08-08 13:05:00,408.72,409.6,408.72,409.45,5003.0,408.72,409.6,408.72,409.45,5003.0
2022-08-08 13:10:00,409.11,409.17,408.67,408.77,1802.0,409.11,409.17,408.67,408.77,1802.0
2022-08-08 13:15:00,409.08,409.8,409.08,409.65,1400.0,409.08,409.8,409.08,409.65,1400.0
2022-08-08 13:20:00,409.29,409.29,408.86,409.19,700.0,409.29,409.29,408.86,409.19,700.0
2022-08-08 13:25:00,409.51,409.51,408.66,408.66,600.0,409.51,409.51,408.66,408.66,600.0
2022-08-08 13:30:00,408.65,409.09,408.58,408.58,1834.0,408.65,409.09,408.58,408.58,1834.0
2022-08-08 13:35:00,408.58,408.58,407.74,407.75,1728.0,408.58,408.58,407.74,407.75,1728.0
2022-08-08 13:40:00,407.74,408.12,407.74,408.12,733.0,407.74,408.12,407.74,408.12,733.0
2022-08-08 13:45:00,408.1,408.14,407.73,407.88,1026.0,408.1,408.14,407.73,407.88,1026.0
2022-08-08 13:50:00,407.87,408.58,407.87,408.36,5437.0,407.87,408.58,407.87,408.36,5437.0
2022-08-08 13:55:00,408.66,409.1,408.66,408.8,700.0,408.66,409.1,408.66,408.8,700.0
2022-08-08 14:00:00,408.66,408.66,407.49,407.57,500.0,408.66,408.66,407.49,407.57,500.0
2022-08-08 14:05:00,406.81,407.27,406.63,407.26,1541.0,406.81,407.27,406.63,407.26,1541.0
2022-08-08 14:10:00,407.5,407.5,407.27,407.28,500.0,407.5,407.5,407.27,407.28,500.0
2022-08-08 14:15:00,407.61,407.82,407.02,407.41,1434.0,407.61,407.82,407.02,407.41,1434.0
2022-08-08 14:20:00,407.65,407.65,407.65,407.65,100.0,407.65,407.65,407.65,407.65,100.0
2022-08-08 14:25:00,407.41,407.65,407.3,407.31,400.0,407.41,407.65,407.3,407.31,400.0
2022-08-08 14:30:00,407.76,408.1,407.59,407.71,1600.0,407.76,408.1,407.59,407.71,1600.0
2022-08-08 14:35:00,407.15,407.32,406.91,407.09,712.0,407.15,407.32,406.91,407.09,712.0
2022-08-08 14:40:00,407.6,407.6,407.26,407.26,300.0,407.6,407.6,407.26,407.26,300.0
2022-08-08 14:45:00,407.19,407.6,406.78,407.36,1200.0,407.19,407.6,406.78,407.36,1200.0
2022-08-08 14:50:00,407.54,407.55,406.98,406.98,300.0,407.54,407.55,406.98,406.98,300.0
2022-08-08 14:55:00,406.91,406.99,406.89,406.9,1026.0,406.91,406.99,406.89,406.9,1026.0
2022-08-08 15:00:00,406.8,407.55,406.79,407.06,1000.0,406.8,407.55,406.79,407.06,1000.0
2022-08-08 15:05:00,407.14,407.41,407.08,407.09,1124.0,407.14,407.41,407.08,407.09,1124.0
2022-08-08 15:10:00,406.86,407.07,406.69,406.8,1900.0,406.86,407.07,406.69,406.8,1900.0
2022-08-08 15:15:00,407.1,407.11,406.33,406.63,1075.0,407.1,407.11,406.33,406.63,1075.0
2022-08-08 15:20:00,407.06,407.3,406.49,406.88,2576.0,407.06,407.3,406.49,406.88,2576.0
2022-08-08 15:25:00,406.96,406.96,406.73,406.85,704.0,406.96,406.96,406.73,406.85,704.0
2022-08-08 15:30:00,406.59,407.05,406.35,407.05,2125.0,406.59,407.05,406.35,407.05,2125.0
2022-08-08 15:35:00,406.83,406.94,406.65,406.89,1200.0,406.83,406.94,406.65,406.89,1200.0
2022-08-08 15:40:00,407.06,408.4,407.06,408.4,2370.0,407.06,408.4,407.06,408.4,2370.0
2022-08-08 15:45:00,408.47,408.47,408.0,408.39,3952.0,408.47,408.47,408.0,408.39,3952.0
2022-08-08 15:50:00,408.27,408.4,407.13,407.67,7634.0,408.27,408.4,407.13,407.67,7634.0
2022-08-08 15:55:00,407.25,407.59,406.93,407.16,13666.0,407.25,407.59,406.93,407.16,13666.0
2022-08-09 09:30:00,404.05,407.01,402.25,403.26,3653.0,404.05,407.01,402.25,403.26,3653.0
2022-08-09 09:35:00,404.46,404.46,402.67,403.4,1220.0,404.46,404.46,402.67,403.4,1220.0
2022-08-09 09:40:00,403.22,403.28,403.22,403.26,300.0,403.22,403.28,403.22,403.26,300.0
2022-08-09 09:45:00,403.44,404.02,400.76,401.32,1813.0,403.44,404.02,400.76,401.32,1813.0
2022-08-09 09:50:00,401.47,403.01,401.11,401.11,1400.0,401.47,403.01,401.11,401.11,1400.0
2022-08-09 09:55:00,401.98,402.29,400.16,401.02,6731.0,401.98,402.29,400.16,401.02,6731.0
2022-08-09 10:00:00,401.06,401.19,400.74,401.17,600.0,401.06,401.19,400.74,401.17,600.0
2022-08-09 10:05:00,400.38,400.52,398.94,399.29,1800.0,400.38,400.52,398.94,399.29,1800.0
2022-08-09 10:10:00,398.24,399.34,398.02,398.87,5100.0,398.24,399.34,398.02,398.87,5100.0
2022-08-09 10:15:00,398.56,398.73,397.11,397.11,8335.0,398.56,398.73,397.11,397.11,8335.0
2022-08-09 10:20:00,396.6,396.65,395.08,395.44,2561.0,396.6,396.65,395.08,395.44,2561.0
2022-08-09 10:25:00,395.53,395.62,394.96,395.29,3900.0,395.53,395.62,394.96,395.29,3900.0
2022-08-09 10:30:00,395.61,397.17,395.46,397.17,1856.0,395.61,397.17,395.46,397.17,1856.0
2022-08-09 10:35:00,397.69,398.75,397.67,397.67,3204.0,397.69,398.75,397.67,397.67,3204.0
2022-08-09 10:40:00,397.19,397.19,396.68,396.79,1800.0,397.19,397.19,396.68,396.79,1800.0
2022-08-09 10:45:00,396.24,396.43,395.47,395.54,1400.0,396.24,396.43,395.47,395.54,1400.0
2022-08-09 10:50:00,395.8,395.8,394.7,395.02,865.0,395.8,395.8,394.7,395.02,865.0
2022-08-09 10:55:00,394.48,394.48,393.31,393.88,2500.0,394.48,394.48,393.31,393.88,2500.0
2022-08-09 11:00:00,393.43,393.43,391.8,392.63,2727.0,393.43,393.43,391.8,392.63,2727.0
2022-08-09 11:05:00,392.1,392.86,392.07,392.86,900.0,392.1,392.86,392.07,392.86,900.0
2022-08-09 11:10:00,392.85,395.15,392.56,394.66,4254.0,392.85,395.15,392.56,394.66,4254.0
2022-08-09 11:15:00,394.83,395.87,394.63,395.34,2551.0,394.83,395.87,394.63,395.34,2551.0
2022-08-09 11:20:00,395.4,395.44,394.82,395.11,1022.0,395.4,395.44,394.82,395.11,1022.0
2022-08-09 11:25:00,395.63,395.63,394.57,394.57,1467.0,395.63,395.63,394.57,394.57,1467.0
2022-08-09 11:30:00,394.49,394.95,394.49,394.85,1200.0,394.49,394.95,394.49,394.85,1200.0
2022-08-09 11:35:00,394.6,394.76,394.36,394.36,1876.0,394.6,394.76,394.36,394.36,1876.0
2022-08-09 11:40:00,394.51,394.77,394.47,394.47,800.0,394.51,394.77,394.47,394.47,800.0
2022-08-09 11:45:00,394.76,394.77,394.45,394.67,1467.0,394.76,394.77,394.45,394.67,1467.0
2022-08-09 11:50:00,394.55,394.69,394.29,394.52,1483.0,394.55,394.69,394.29,394.52,1483.0
2022-08-09 11:55:00,394.58,394.68,394.33,394.34,1096.0,394.58,394.68,394.33,394.34,1096.0
2022-08-09 12:00:00,394.56,394.9,394.31,394.7,1310.0,394.56,394.9,394.31,394.7,1310.0
2022-08-09 12:05:00,394.92,395.21,394.5,394.53,2535.0,394.92,395.21,394.5,394.53,2535.0
2022-08-09 12:10:00,394.31,394.65,394.19,394.31,1200.0,394.31,394.65,394.19,394.31,1200.0
2022-08-09 12:15:00,394.27,394.27,393.16,393.17,2585.0,394.27,394.27,393.16,393.17,2585.0
2022-08-09 12:20:00,393.22,393.4,392.59,392.59,1600.0,393.22,393.4,392.59,392.59,1600.0
2022-08-09 12:25:00,392.52,392.8,391.86,391.93,1947.0,392.52,392.8,391.86,391.93,1947.0
2022-08-09 12:30:00,391.93,392.2,391.87,392.06,1400.0,391.93,392.2,391.87,392.06,1400.0
2022-08-09 12:35:00,392.3,392.48,392.13,392.48,2205.0,392.3,392.48,392.13,392.48,2205.0
2022-08-09 12:40:00,392.4,392.51,392.37,392.42,719.0,392.4,392.51,392.37,392.42,719.0
2022-08-09 12:45:00,392.3,392.3,392.27,392.27,200.0,392.3,392.3,392.27,392.27,200.0
2022-08-09 12:50:00,392.39,392.39,391.85,391.85,912.0,392.39,392.39,391.85,391.85,912.0
2022-08-09 12:55:00,391.65,391.65,391.46,391.54,600.0,391.65,391.65,391.46,391.54,600.0
2022-08-09 13:00:00,391.49,391.51,391.31,391.5,800.0,391.49,391.51,391.31,391.5,800.0
2022-08-09 13:05:00,391.34,391.46,391.01,391.01,800.0,391.34,391.46,391.01,391.01,800.0
2022-08-09 13:10:00,390.84,391.01,390.84,391.01,700.0,390.84,391.01,390.84,391.01,700.0
2022-08-09 13:15:00,390.97,391.17,390.44,390.44,1500.0,390.97,391.17,390.44,390.44,1500.0
2022-08-09 13:20:00,390.44,390.56,390.31,390.41,700.0,390.44,390.56,390.31,390.41,700.0
2022-08-09 13:25:00,390.36,390.36,389.71,389.72,300.0,390.36,390.36,389.71,389.72,300.0
2022-08-09 13:30:00,389.67,389.67,389.67,389.67,100.0,389.67,389.67,389.67,389.67,100.0
2022-08-09 13:35:00,389.24,389.27,388.51,388.56,25812.0,389.24,389.27,388.51,388.56,25812.0
2022-08-09 13:40:00,388.56,388.92,388.36,388.81,4372.0,388.56,388.92,388.36,388.81,4372.0
2022-08-09 13:45:00,388.58,388.95,388.58,388.94,800.0,388.58,388.95,388.58,388.94,800.0
2022-08-09 13:50:00,388.93,389.35,388.92,389.35,2100.0,388.93,389.35,388.92,389.35,2100.0
2022-08-09 13:55:00,389.56,390.39,389.56,390.38,265.0,389.56,390.39,389.56,390.38,265.0
2022-08-09 14:00:00,390.18,390.99,390.11,390.99,1900.0,390.18,390.99,390.11,390.99,1900.0
2022-08-09 14:05:00,390.99,391.25,390.91,391.03,1735.0,390.99,391.25,390.91,391.03,1735.0
2022-08-09 14:10:00,391.2,391.69,391.2,391.69,700.0,391.2,391.69,391.2,391.69,700.0
2022-08-09 14:15:00,391.49,391.51,390.15,390.15,1650.0,391.49,391.51,390.15,390.15,1650.0
2022-08-09 14:20:00,389.74,390.12,389.69,389.88,2100.0,389.74,390.12,389.69,389.88,2100.0
2022-08-09 14:25:00,389.83,390.27,389.82,390.02,899.0,389.83,390.27,389.82,390.02,899.0
2022-08-09 14:30:00,390.31,390.31,390.05,390.06,400.0,390.31,390.31,390.05,390.06,400.0
2022-08-09 14:35:00,390.13,390.71,390.01,390.71,3194.0,390.13,390.71,390.01,390.71,3194.0
2022-08-09 14:40:00,390.67,390.67,390.67,390.67,200.0,390.67,390.67,390.67,390.67,200.0
2022-08-09 14:45:00,390.83,391.02,390.79,390.84,1700.0,390.83,391.02,390.79,390.84,1700.0
2022-08-09 14:50:00,390.92,391.31,390.91,391.28,900.0,390.92,391.31,390.91,391.28,900.0
2022-08-09 14:55:00,391.1,391.1,391.06,391.06,400.0,391.1,391.1,391.06,391.06,400.0
2022-08-09 15:00:00,391.07,391.07,390.61,390.61,2114.0,391.07,391.07,390.61,390.61,2114.0
2022-08-09 15:05:00,390.27,390.45,390.1,390.45,1249.0,390.27,390.45,390.1,390.45,1249.0
2022-08-09 15:10:00,390.49,390.49,390.14,390.28,600.0,390.49,390.49,390.14,390.28,600.0
2022-08-09 15:15:00,390.34,390.7,390.26,390.41,2900.0,390.34,390.7,390.26,390.41,2900.0
2022-08-09 15:20:00,390.57,390.57,390.47,390.48,300.0,390.57,390.57,390.47,390.48,300.0
2022-08-09 15:25:00,390.68,390.73,390.25,390.25,1100.0,390.68,390.73,390.25,390.25,1100.0
2022-08-09 15:30:00,390.23,390.25,389.42,389.42,4112.0,390.23,390.25,389.42,389.42,4112.0
2022-08-09 15:35:00,389.65,389.72,389.37,389.57,3200.0,389.65,389.72,389.37,389.57,3200.0
2022-08-09 15:40:00,389.59,389.86,389.0,389.39,2884.0,389.59,389.86,389.0,389.39,2884.0
2022-08-09 15:45:00,389.21,389.55,389.1,389.49,9224.0,389.21,389.55,389.1,389.49,9224.0
2022-08-09 15:50:00,389.26,389.7,388.67,388.75,11727.0,389.26,389.7,388.67,388.75,11727.0
2022-08-09 15:55:00,388.76,389.12,388.42,388.76,28698.0,388.76,389.12,388.42,388.76,28698.0
2022-08-10 09:30:00,399.74,400.33,397.85,397.85,7788.0,399.74,400.33,397.85,397.85,7788.0
2022-08-10 09:35:00,397.7,397.74,396.2,396.21,1485.0,397.7,397.74,396.2,396.21,1485.0
2022-08-10 09:40:00,394.74,396.44,394.41,396.0,3193.0,394.74,396.44,394.41,396.0,3193.0
2022-08-10 09:45:00,396.36,401.14,396.1,400.28,6128.0,396.36,401.14,396.1,400.28,6128.0
2022-08-10 09:50:00,400.25,401.25,397.44,397.85,2720.0,400.25,401.25,397.44,397.85,2720.0
2022-08-10 09:55:00,397.73,399.58,397.7,399.58,3900.0,397.73,399.58,397.7,399.58,3900.0
2022-08-10 10:00:00,399.18,401.12,398.45,400.91,5000.0,399.18,401.12,398.45,400.91,5000.0
2022-08-10 10:05:00,400.93,401.08,400.08,400.31,3300.0,400.93,401.08,400.08,400.31,3300.0
2022-08-10 10:10:00,400.1,400.3,397.4,397.4,3361.0,400.1,400.3,397.4,397.4,3361.0
2022-08-10 10:15:00,397.95,398.46,397.66,397.95,1900.0,397.95,398.46,397.66,397.95,1900.0
2022-08-10 10:20:00,397.62,398.53,397.12,398.51,1978.0,397.62,398.53,397.12,398.51,1978.0
2022-08-10 10:25:00,398.13,398.31,397.76,398.26,2397.0,398.13,398.31,397.76,398.26,2397.0
2022-08-10 10:30:00,398.4,398.66,397.85,398.42,4143.0,398.4,398.66,397.85,398.42,4143.0
2022-08-10 10:35:00,398.22,398.41,398.2,398.35,1550.0,398.22,398.41,398.2,398.35,1550.0
2022-08-10 10:40:00,398.4,398.79,397.69,398.04,6366.0,398.4,398.79,397.69,398.04,6366.0
2022-08-10 10:45:00,397.83,397.83,396.45,396.46,3920.0,397.83,397.83,396.45,396.46,3920.0
2022-08-10 10:50:00,396.46,397.51,396.46,396.74,4762.0,396.46,397.51,396.46,396.74,4762.0
2022-08-10 10:55:00,396.56,397.18,395.73,396.6,6893.0,396.56,397.18,395.73,396.6,6893.0
2022-08-10 11:00:00,396.74,398.87,396.74,398.17,4982.0,396.74,398.87,396.74,398.17,4982.0
2022-08-10 11:05:00,398.35,399.48,398.25,398.86,7507.0,398.35,399.48,398.25,398.86,7507.0
2022-08-10 11:10:00,399.06,399.22,397.79,398.41,6674.0,399.06,399.22,397.79,398.41,6674.0
2022-08-10 11:15:00,398.59,398.7,398.09,398.09,2694.0,398.59,398.7,398.09,398.09,2694.0
2022-08-10 11:20:00,398.23,398.67,397.88,397.88,3120.0,398.23,398.67,397.88,397.88,3120.0
2022-08-10 11:25:00,397.8,398.51,397.79,398.47,1751.0,397.8,398.51,397.79,398.47,1751.0
2022-08-10 11:30:00,398.59,398.61,398.28,398.38,1100.0,398.59,398.61,398.28,398.38,1100.0
2022-08-10 11:35:00,398.43,398.43,397.69,397.73,4006.0,398.43,398.43,397.69,397.73,4006.0
2022-08-10 11:40:00,397.93,397.94,397.63,397.78,1131.0,397.93,397.94,397.63,397.78,1131.0
2022-08-10 11:45:00,398.32,398.8,398.14,398.38,1925.0,398.32,398.8,398.14,398.38,1925.0
2022-08-10 11:50:00,398.35,398.35,397.51,398.05,3300.0,398.35,398.35,397.51,398.05,3300.0
2022-08-10 11:55:00,398.19,398.45,397.98,398.45,1883.0,398.19,398.45,397.98,398.45,1883.0
2022-08-10 12:00:00,398.45,398.85,398.45,398.78,1485.0,398.45,398.85,398.45,398.78,1485.0
2022-08-10 12:05:00,398.73,398.74,397.66,397.66,1600.0,398.73,398.74,397.66,397.66,1600.0
2022-08-10 12:10:00,397.65,397.65,396.98,396.98,1100.0,397.65,397.65,396.98,396.98,1100.0
2022-08-10 12:15:00,397.24,397.25,396.46,396.5,1609.0,397.24,397.25,396.46,396.5,1609.0
2022-08-10 12:20:00,396.12,396.45,396.09,396.21,1105.0,396.12,396.45,396.09,396.21,1105.0
2022-08-10 12:25:00,396.23,396.61,396.23,396.28,1487.0,396.23,396.61,396.23,396.28,1487.0
2022-08-10 12:30:00,396.27,396.93,396.27,396.93,1463.0,396.27,396.93,396.27,396.93,1463.0
2022-08-10 12:35:00,397.16,397.77,397.16,397.77,1600.0,397.16,397.77,397.16,397.77,1600.0
2022-08-10 12:40:00,398.0,398.33,397.65,397.84,3283.0,398.0,398.33,397.65,397.84,3283.0
2022-08-10 12:45:00,397.79,398.4,397.76,398.19,2151.0,397.79,398.4,397.76,398.19,2151.0
2022-08-10 12:50:00,398.19,398.55,398.01,398.48,1617.0,398.19,398.55,398.01,398.48,1617.0
2022-08-10 12:55:00,398.29,398.29,397.74,397.75,1000.0,398.29,398.29,397.74,397.75,1000.0
2022-08-10 13:00:00,397.66,397.67,397.3,397.6,1029.0,397.66,397.67,397.3,397.6,1029.0
2022-08-10 13:05:00,397.54,397.76,397.52,397.72,813.0,397.54,397.76,397.52,397.72,813.0
2022-08-10 13:10:00,397.72,398.01,397.71,397.77,600.0,397.72,398.01,397.71,397.77,600.0
2022-08-10 13:15:00,397.56,397.75,397.55,397.56,800.0,397.56,397.75,397.55,397.56,800.0
2022-08-10 13:20:00,397.56,397.83,397.5,397.83,1400.0,397.56,397.83,397.5,397.83,1400.0
2022-08-10 13:25:00,397.9,398.22,397.56,397.56,1500.0,397.9,398.22,397.56,397.56,1500.0
2022-08-10 13:30:00,397.54,397.54,397.38,397.39,1110.0,397.54,397.54,397.38,397.39,1110.0
2022-08-10 13:35:00,397.69,397.71,397.61,397.62,600.0,397.69,397.71,397.61,397.62,600.0
2022-08-10 13:40:00,397.65,398.28,397.64,398.28,1100.0,397.65,398.28,397.64,398.28,1100.0
2022-08-10 13:45:00,397.98,398.86,397.96,398.86,1400.0,397.98,398.86,397.96,398.86,1400.0
2022-08-10 13:50:00,399.23,399.3,399.0,399.0,900.0,399.23,399.3,399.0,399.0,900.0
2022-08-10 13:55:00,399.18,399.18,398.71,398.92,1000.0,399.18,399.18,398.71,398.92,1000.0
2022-08-10 14:00:00,398.87,399.69,398.83,399.69,2866.0,398.87,399.69,398.83,399.69,2866.0
2022-08-10 14:05:00,399.69,400.27,399.62,399.62,1800.0,399.69,400.27,399.62,399.62,1800.0
2022-08-10 14:10:00,399.31,399.44,399.13,399.23,1400.0,399.31,399.44,399.13,399.23,1400.0
2022-08-10 14:15:00,399.12,399.13,398.34,398.34,1220.0,399.12,399.13,398.34,398.34,1220.0
2022-08-10 14:20:00,398.54,398.89,398.36,398.48,1260.0,398.54,398.89,398.36,398.48,1260.0
2022-08-10 14:25:00,398.71,399.09,398.57,398.73,1100.0,398.71,399.09,398.57,398.73,1100.0
2022-08-10 14:30:00,398.8,399.25,398.37,399.08,2500.0,398.8,399.25,398.37,399.08,2500.0
2022-08-10 14:35:00,399.24,399.56,399.14,399.56,1300.0,399.24,399.56,399.14,399.56,1300.0
2022-08-10 14:40:00,399.64,399.81,399.47,399.47,1727.0,399.64,399.81,399.47,399.47,1727.0
2022-08-10 14:45:00,399.49,399.49,398.48,398.61,1700.0,399.49,399.49,398.48,398.61,1700.0
2022-08-10 14:50:00,398.72,398.72,398.6,398.6,300.0,398.72,398.72,398.6,398.6,300.0
2022-08-10 14:55:00,398.51,398.86,398.42,398.51,1900.0,398.51,398.86,398.42,398.51,1900.0
2022-08-10 15:00:00,398.36,398.9,398.34,398.9,1100.0,398.36,398.9,398.34,398.9,1100.0
2022-08-10 15:05:00,398.84,399.07,398.41,398.84,3553.0,398.84,399.07,398.41,398.84,3553.0
2022-08-10 15:10:00,398.72,399.31,398.72,399.31,2768.0,398.72,399.31,398.72,399.31,2768.0
2022-08-10 15:15:00,399.73,399.73,399.36,399.62,1100.0,399.73,399.73,399.36,399.62,1100.0
2022-08-10 15:20:00,399.43,400.0,399.36,400.0,4808.0,399.43,400.0,399.36,400.0,4808.0
2022-08-10 15:25:00,400.1,400.7,399.9,400.29,2900.0,400.1,400.7,399.9,400.29,2900.0
2022-08-10 15:30:00,400.3,400.3,400.1,400.18,1900.0,400.3,400.3,400.1,400.18,1900.0
2022-08-10 15:35:00,400.24,401.11,400.11,400.81,3100.0,400.24,401.11,400.11,400.81,3100.0
2022-08-10 15:40:00,400.91,401.57,400.86,401.42,4713.0,400.91,401.57,400.86,401.42,4713.0
2022-08-10 15:45:00,401.37,401.5,400.26,400.4,10001.0,401.37,401.5,400.26,400.4,10001.0
2022-08-10 15:50:00,400.77,400.8,400.01,400.04,21742.0,400.77,400.8,400.01,400.04,21742.0
2022-08-10 15:55:00,400.08,400.58,399.55,400.25,31855.0,400.08,400.58,399.55,400.25,31855.0
2022-08-11 09:30:00,401.85,405.0,401.85,403.98,74473.0,401.85,405.0,401.85,403.98,74473.0
2022-08-11 09:35:00,403.1,403.1,401.3,401.3,2474.0,403.1,403.1,401.3,401.3,2474.0
2022-08-11 09:40:00,402.49,403.66,401.81,402.6,2000.0,402.49,403.66,401.81,402.6,2000.0
2022-08-11 09:45:00,402.59,403.5,402.05,403.14,1752.0,402.59,403.5,402.05,403.14,1752.0
2022-08-11 09:50:00,403.74,403.75,402.92,403.15,1353.0,403.74,403.75,402.92,403.15,1353.0
2022-08-11 09:55:00,403.13,404.08,402.85,403.5,1200.0,403.13,404.08,402.85,403.5,1200.0
2022-08-11 10:00:00,403.96,405.72,403.46,405.72,2841.0,403.96,405.72,403.46,405.72,2841.0
2022-08-11 10:05:00,405.57,405.99,405.46,405.67,1200.0,405.57,405.99,405.46,405.67,1200.0
2022-08-11 10:10:00,406.27,407.18,406.27,406.76,700.0,406.27,407.18,406.27,406.76,700.0
2022-08-11 10:15:00,406.91,407.52,406.91,407.51,600.0,406.91,407.52,406.91,407.51,600.0
2022-08-11 10:20:00,407.59,408.8,407.58,408.8,1300.0,407.59,408.8,407.58,408.8,1300.0
2022-08-11 10:25:00,408.92,409.17,408.45,408.85,2367.0,408.92,409.17,408.45,408.85,2367.0
2022-08-11 10:30:00,409.12,409.63,409.0,409.0,1800.0,409.12,409.63,409.0,409.0,1800.0
2022-08-11 10:35:00,409.31,409.95,409.0,409.62,1900.0,409.31,409.95,409.0,409.62,1900.0
2022-08-11 10:40:00,409.87,409.94,408.51,408.84,3201.0,409.87,409.94,408.51,408.84,3201.0
2022-08-11 10:45:00,408.68,408.68,407.61,407.75,2000.0,408.68,408.68,407.61,407.75,2000.0
2022-08-11 10:50:00,407.46,409.56,407.45,409.56,1667.0,407.46,409.56,407.45,409.56,1667.0
2022-08-11 10:55:00,409.04,409.35,408.77,409.03,1300.0,409.04,409.35,408.77,409.03,1300.0
2022-08-11 11:00:00,409.03,409.51,409.03,409.51,600.0,409.03,409.51,409.03,409.51,600.0
2022-08-11 11:05:00,408.79,408.79,406.12,406.12,800.0,408.79,408.79,406.12,406.12,800.0
2022-08-11 11:10:00,405.58,406.08,405.44,406.08,1300.0,405.58,406.08,405.44,406.08,1300.0
2022-08-11 11:15:00,405.47,406.52,404.67,404.67,2050.0,405.47,406.52,404.67,404.67,2050.0
2022-08-11 11:20:00,404.33,404.94,403.68,404.94,900.0,404.33,404.94,403.68,404.94,900.0
2022-08-11 11:25:00,404.56,405.28,404.49,404.98,1080.0,404.56,405.28,404.49,404.98,1080.0
2022-08-11 11:30:00,405.0,405.01,403.19,404.76,5950.0,405.0,405.01,403.19,404.76,5950.0
2022-08-11 11:35:00,404.83,404.83,404.3,404.59,900.0,404.83,404.83,404.3,404.59,900.0
2022-08-11 11:40:00,404.43,404.94,404.42,404.85,600.0,404.43,404.94,404.42,404.85,600.0
2022-08-11 11:45:00,404.84,404.84,403.19,403.19,1900.0,404.84,404.84,403.19,403.19,1900.0
2022-08-11 11:50:00,402.76,403.47,402.01,403.16,1800.0,402.76,403.47,402.01,403.16,1800.0
2022-08-11 11:55:00,403.18,403.31,402.74,402.83,830.0,403.18,403.31,402.74,402.83,830.0
2022-08-11 12:00:00,402.64,402.72,402.15,402.72,400.0,402.64,402.72,402.15,402.72,400.0
2022-08-11 12:05:00,402.08,402.55,402.08,402.5,10265.0,402.08,402.55,402.08,402.5,10265.0
2022-08-11 12:10:00,402.65,402.65,401.34,401.34,850.0,402.65,402.65,401.34,401.34,850.0
2022-08-11 12:15:00,402.05,402.32,402.05,402.32,213.0,402.05,402.32,402.05,402.32,213.0
2022-08-11 12:20:00,401.99,402.44,401.87,402.19,2506.0,401.99,402.44,401.87,402.19,2506.0
2022-08-11 12:25:00,402.03,403.27,402.03,403.0,1040.0,402.03,403.27,402.03,403.0,1040.0
2022-08-11 12:30:00,403.28,404.23,403.27,403.9,13300.0,403.28,404.23,403.27,403.9,13300.0
2022-08-11 12:35:00,403.97,403.97,402.85,402.85,3400.0,403.97,403.97,402.85,402.85,3400.0
2022-08-11 12:40:00,402.85,403.33,402.85,403.33,675.0,402.85,403.33,402.85,403.33,675.0
2022-08-11 12:45:00,402.85,403.09,402.63,402.84,1100.0,402.85,403.09,402.63,402.84,1100.0
2022-08-11 12:50:00,402.97,403.21,402.87,402.94,554.0,402.97,403.21,402.87,402.94,554.0
2022-08-11 12:55:00,403.25,403.45,403.25,403.44,400.0,403.25,403.45,403.25,403.44,400.0
2022-08-11 13:00:00,403.42,403.61,402.42,402.58,1400.0,403.42,403.61,402.42,402.58,1400.0
2022-08-11 13:05:00,402.38,402.57,402.24,402.56,1300.0,402.38,402.57,402.24,402.56,1300.0
2022-08-11 13:10:00,402.47,404.02,402.47,403.56,2006.0,402.47,404.02,402.47,403.56,2006.0
2022-08-11 13:15:00,403.16,403.76,403.16,403.72,900.0,403.16,403.76,403.16,403.72,900.0
2022-08-11 13:20:00,403.43,403.81,403.27,403.81,1200.0,403.43,403.81,403.27,403.81,1200.0
2022-08-11 13:25:00,403.36,403.36,402.68,402.68,800.0,403.36,403.36,402.68,402.68,800.0
2022-08-11 13:30:00,402.67,402.67,402.42,402.66,1000.0,402.67,402.67,402.42,402.66,1000.0
2022-08-11 13:35:00,402.56,403.58,402.56,403.58,1100.0,402.56,403.58,402.56,403.58,1100.0
2022-08-11 13:40:00,403.32,403.72,403.25,403.39,1306.0,403.32,403.72,403.25,403.39,1306.0
2022-08-11 13:45:00,403.12,403.24,402.6,402.6,4675.0,403.12,403.24,402.6,402.6,4675.0
2022-08-11 13:50:00,402.46,402.46,401.51,401.51,517.0,402.46,402.46,401.51,401.51,517.0
2022-08-11 13:55:00,401.82,401.82,401.79,401.79,900.0,401.82,401.82,401.79,401.79,900.0
2022-08-11 14:00:00,401.58,401.98,401.35,401.57,1217.0,401.58,401.98,401.35,401.57,1217.0
2022-08-11 14:05:00,401.33,401.33,401.33,401.33,100.0,401.33,401.33,401.33,401.33,100.0
2022-08-11 14:10:00,401.31,401.38,400.53,400.59,1600.0,401.31,401.38,400.53,400.59,1600.0
2022-08-11 14:15:00,400.5,400.69,400.32,400.32,10691.0,400.5,400.69,400.32,400.32,10691.0
2022-08-11 14:20:00,400.1,400.1,399.41,399.62,2363.0,400.1,400.1,399.41,399.62,2363.0
2022-08-11 14:25:00,399.63,399.63,399.29,399.5,987.0,399.63,399.63,399.29,399.5,987.0
2022-08-11 14:30:00,399.28,399.48,398.89,399.01,1900.0,399.28,399.48,398.89,399.01,1900.0
2022-08-11 14:35:00,398.55,399.06,398.42,398.42,1806.0,398.55,399.06,398.42,398.42,1806.0
2022-08-11 14:40:00,398.67,398.96,398.59,398.63,700.0,398.67,398.96,398.59,398.63,700.0
2022-08-11 14:45:00,398.87,398.87,398.53,398.62,1355.0,398.87,398.87,398.53,398.62,1355.0
2022-08-11 14:50:00,398.59,398.59,397.7,397.7,2732.0,398.59,398.59,397.7,397.7,2732.0
2022-08-11 14:55:00,397.83,398.06,397.57,398.06,1100.0,397.83,398.06,397.57,398.06,1100.0
2022-08-11 15:00:00,397.46,397.73,397.19,397.73,856.0,397.46,397.73,397.19,397.73,856.0
2022-08-11 15:05:00,397.37,397.37,396.47,396.6,1500.0,397.37,397.37,396.47,396.6,1500.0
2022-08-11 15:10:00,396.75,396.81,396.16,396.61,1700.0,396.75,396.81,396.16,396.61,1700.0
2022-08-11 15:15:00,396.4,396.4,395.78,395.98,2178.0,396.4,396.4,395.78,395.98,2178.0
2022-08-11 15:20:00,395.96,396.54,395.96,396.0,10606.0,395.96,396.54,395.96,396.0,10606.0
2022-08-11 15:25:00,396.25,396.25,395.61,395.93,3098.0,396.25,396.25,395.61,395.93,3098.0
2022-08-11 15:30:00,396.03,396.82,395.71,396.82,3600.0,396.03,396.82,395.71,396.82,3600.0
2022-08-11 15:35:00,397.05,397.05,396.31,396.31,1839.0,397.05,397.05,396.31,396.31,1839.0
2022-08-11 15:40:00,396.26,396.37,395.92,396.15,4000.0,396.26,396.37,395.92,396.15,4000.0
2022-08-11 15:45:00,396.31,396.31,395.28,395.28,6900.0,396.31,396.31,395.28,395.28,6900.0
2022-08-11 15:50:00,395.14,397.09,395.14,396.76,7575.0,395.14,397.09,395.14,396.76,7575.0
2022-08-11 15:55:00,396.57,397.07,396.42,396.81,19940.0,396.57,397.07,396.42,396.81,19940.0
2022-08-12 09:30:00,398.3,407.09,398.3,399.31,4191.0,398.3,407.09,398.3,399.31,4191.0
2022-08-12 09:35:00,398.47,398.93,395.89,396.94,2900.0,398.47,398.93,395.89,396.94,2900.0
2022-08-12 09:40:00,398.19,398.31,396.34,398.04,3986.0,398.19,398.31,396.34,398.04,3986.0
2022-08-12 09:45:00,397.7,397.74,395.08,395.08,400.0,397.7,397.74,395.08,395.08,400.0
2022-08-12 09:50:00,395.82,397.32,395.1,396.97,2000.0,395.82,397.32,395.1,396.97,2000.0
2022-08-12 09:55:00,396.63,397.9,396.23,397.53,4709.0,396.63,397.9,396.23,397.53,4709.0
2022-08-12 10:00:00,397.89,397.89,395.87,396.51,1800.0,397.89,397.89,395.87,396.51,1800.0
2022-08-12 10:05:00,396.83,396.85,395.0,395.2,6570.0,396.83,396.85,395.0,395.2,6570.0
2022-08-12 10:10:00,395.28,396.66,395.09,396.02,9897.0,395.28,396.66,395.09,396.02,9897.0
2022-08-12 10:15:00,396.44,397.97,395.76,397.96,8777.0,396.44,397.97,395.76,397.96,8777.0
2022-08-12 10:20:00,398.19,398.43,397.78,398.18,3057.0,398.19,398.43,397.78,398.18,3057.0
2022-08-12 10:25:00,398.07,398.07,396.51,396.99,2179.0,398.07,398.07,396.51,396.99,2179.0
2022-08-12 10:30:00,397.33,397.74,396.73,397.61,3241.0,397.33,397.74,396.73,397.61,3241.0
2022-08-12 10:35:00,397.88,398.03,396.9,397.11,1345.0,397.88,398.03,396.9,397.11,1345.0
2022-08-12 10:40:00,396.88,396.88,395.65,395.65,800.0,396.88,396.88,395.65,395.65,800.0
2022-08-12 10:45:00,395.6,395.6,394.21,394.25,1300.0,395.6,395.6,394.21,394.25,1300.0
2022-08-12 10:50:00,393.92,394.69,393.88,394.62,1000.0,393.92,394.69,393.88,394.62,1000.0
2022-08-12 10:55:00,395.07,396.0,395.07,395.99,842.0,395.07,396.0,395.07,395.99,842.0
2022-08-12 11:00:00,395.76,396.21,395.76,395.97,900.0,395.76,396.21,395.76,395.97,900.0
2022-08-12 11:05:00,396.04,396.04,395.61,395.61,458.0,396.04,396.04,395.61,395.61,458.0
2022-08-12 11:10:00,395.45,396.04,395.11,395.62,2151.0,395.45,396.04,395.11,395.62,2151.0
2022-08-12 11:15:00,397.09,397.14,396.66,397.14,1005.0,397.09,397.14,396.66,397.14,1005.0
2022-08-12 11:20:00,396.83,396.83,396.43,396.75,400.0,396.83,396.83,396.43,396.75,400.0
2022-08-12 11:25:00,396.73,396.73,395.79,395.84,500.0,396.73,396.73,395.79,395.84,500.0
2022-08-12 11:30:00,396.08,397.27,395.9,397.22,1700.0,396.08,397.27,395.9,397.22,1700.0
2022-08-12 11:35:00,397.42,398.4,397.42,398.31,1200.0,397.42,398.4,397.42,398.31,1200.0
2022-08-12 11:40:00,397.76,398.55,397.76,398.41,2830.0,397.76,398.55,397.76,398.41,2830.0
2022-08-12 11:45:00,398.44,398.78,398.43,398.78,900.0,398.44,398.78,398.43,398.78,900.0
2022-08-12 11:50:00,398.78,398.78,397.55,398.12,1349.0,398.78,398.78,397.55,398.12,1349.0
2022-08-12 11:55:00,397.94,397.94,396.63,396.63,1000.0,397.94,397.94,396.63,396.63,1000.0
2022-08-12 12:00:00,396.73,396.73,396.44,396.44,500.0,396.73,396.73,396.44,396.44,500.0
2022-08-12 12:05:00,396.97,397.21,396.86,396.98,2000.0,396.97,397.21,396.86,396.98,2000.0
2022-08-12 12:10:00,396.53,396.7,396.5,396.5,1100.0,396.53,396.7,396.5,396.5,1100.0
2022-08-12 12:15:00,396.41,396.87,396.28,396.28,2900.0,396.41,396.87,396.28,396.28,2900.0
2022-08-12 12:20:00,396.49,396.61,396.34,396.46,1500.0,396.49,396.61,396.34,396.46,1500.0
2022-08-12 12:25:00,396.3,396.39,396.04,396.16,925.0,396.3,396.39,396.04,396.16,925.0
2022-08-12 12:30:00,396.09,396.32,395.96,395.96,3048.0,396.09,396.32,395.96,395.96,3048.0
2022-08-12 12:35:00,395.79,397.51,395.79,397.1,5757.0,395.79,397.51,395.79,397.1,5757.0
2022-08-12 12:40:00,396.73,396.73,396.15,396.15,1500.0,396.73,396.73,396.15,396.15,1500.0
2022-08-12 12:45:00,396.25,396.37,395.73,395.97,6710.0,396.25,396.37,395.73,395.97,6710.0
2022-08-12 12:50:00,396.17,396.51,396.13,396.23,3716.0,396.17,396.51,396.13,396.23,3716.0
2022-08-12 12:55:00,396.4,396.4,395.7,395.75,2242.0,396.4,396.4,395.7,395.75,2242.0
2022-08-12 13:00:00,395.85,395.9,395.44,395.53,2500.0,395.85,395.9,395.44,395.53,2500.0
2022-08-12 13:05:00,395.62,395.72,395.54,395.69,2020.0,395.62,395.72,395.54,395.69,2020.0
2022-08-12 13:10:00,395.66,395.71,395.31,395.31,2056.0,395.66,395.71,395.31,395.31,2056.0
2022-08-12 13:15:00,395.23,395.23,394.75,394.75,400.0,395.23,395.23,394.75,394.75,400.0
2022-08-12 13:20:00,395.05,395.22,394.76,394.77,1362.0,395.05,395.22,394.76,394.77,1362.0
2022-08-12 13:25:00,394.78,394.78,394.55,394.56,2446.0,394.78,394.78,394.55,394.56,2446.0
2022-08-12 13:30:00,394.61,395.0,394.6,394.78,2583.0,394.61,395.0,394.6,394.78,2583.0
2022-08-12 13:35:00,394.85,395.87,394.85,395.87,4218.0,394.85,395.87,394.85,395.87,4218.0
2022-08-12 13:40:00,395.86,395.86,395.43,395.46,1390.0,395.86,395.86,395.43,395.46,1390.0
2022-08-12 13:45:00,395.33,395.33,395.15,395.15,400.0,395.33,395.33,395.15,395.15,400.0
2022-08-12 13:50:00,395.09,395.62,395.09,395.44,500.0,395.09,395.62,395.09,395.44,500.0
2022-08-12 13:55:00,395.46,395.74,395.15,395.16,1622.0,395.46,395.74,395.15,395.16,1622.0
2022-08-12 14:00:00,395.01,395.01,394.72,394.72,1428.0,395.01,395.01,394.72,394.72,1428.0
2022-08-12 14:05:00,394.73,395.06,394.73,395.06,1600.0,394.73,395.06,394.73,395.06,1600.0
2022-08-12 14:10:00,394.84,395.28,394.84,395.28,869.0,394.84,395.28,394.84,395.28,869.0
2022-08-12 14:15:00,395.31,395.43,395.3,395.34,850.0,395.31,395.43,395.3,395.34,850.0
2022-08-12 14:20:00,395.18,395.18,394.98,395.06,743.0,395.18,395.18,394.98,395.06,743.0
2022-08-12 14:25:00,395.06,395.18,394.95,395.05,2132.0,395.06,395.18,394.95,395.05,2132.0
2022-08-12 14:30:00,395.18,395.43,395.03,395.43,1000.0,395.18,395.43,395.03,395.43,1000.0
2022-08-12 14:35:00,395.51,395.51,395.07,395.23,1601.0,395.51,395.51,395.07,395.23,1601.0
2022-08-12 14:40:00,395.06,395.9,394.91,395.9,2738.0,395.06,395.9,394.91,395.9,2738.0
2022-08-12 14:45:00,395.96,396.14,395.86,396.03,2476.0,395.96,396.14,395.86,396.03,2476.0
2022-08-12 14:50:00,396.56,396.57,396.14,396.16,2330.0,396.56,396.57,396.14,396.16,2330.0
2022-08-12 14:55:00,396.14,396.42,395.93,396.24,1341.0,396.14,396.42,395.93,396.24,1341.0
2022-08-12 15:00:00,396.71,396.92,396.7,396.84,800.0,396.71,396.92,396.7,396.84,800.0
2022-08-12 15:05:00,396.89,397.37,396.89,397.27,775.0,396.89,397.37,396.89,397.27,775.0
2022-08-12 15:10:00,397.35,397.35,396.82,396.99,3152.0,397.35,397.35,396.82,396.99,3152.0
2022-08-12 15:15:00,396.87,397.41,396.87,397.1,2628.0,396.87,397.41,396.87,397.1,2628.0
2022-08-12 15:20:00,397.34,397.36,396.76,396.76,1700.0,397.34,397.36,396.76,396.76,1700.0
2022-08-12 15:25:00,396.75,397.03,396.66,397.03,2022.0,396.75,397.03,396.66,397.03,2022.0
2022-08-12 15:30:00,397.07,397.07,396.3,396.43,3473.0,397.07,397.07,396.3,396.43,3473.0
2022-08-12 15:35:00,396.51,396.61,396.28,396.45,5354.0,396.51,396.61,396.28,396.45,5354.0
2022-08-12 15:40:00,396.5,396.95,396.25,396.9,4071.0,396.5,396.95,396.25,396.9,4071.0
2022-08-12 15:45:00,396.94,396.94,396.3,396.68,4635.0,396.94,396.94,396.3,396.68,4635.0
2022-08-12 15:50:00,396.84,397.03,396.52,396.62,24899.0,396.84,397.03,396.52,396.62,24899.0
2022-08-12 15:55:00,396.64,396.98,396.19,396.47,44259.0,396.64,396.98,396.19,396.47,44259.0
2022-08-15 09:30:00,398.63,398.63,396.14,396.14,4562.0,398.63,398.63,396.14,396.14,4562.0
2022-08-15 09:35:00,396.72,396.73,396.72,396.73,300.0,396.72,396.73,396.72,396.73,300.0
2022-08-15 09:40:00,394.54,395.33,393.65,395.19,1806.0,394.54,395.33,393.65,395.19,1806.0
2022-08-15 09:45:00,395.41,395.63,394.0,394.0,3702.0,395.41,395.63,394.0,394.0,3702.0
2022-08-15 09:50:00,394.24,396.94,393.75,396.94,4170.0,394.24,396.94,393.75,396.94,4170.0
2022-08-15 09:55:00,395.99,397.1,395.58,397.1,3158.0,395.99,397.1,395.58,397.1,3158.0
2022-08-15 10:00:00,396.9,396.9,395.53,396.38,4823.0,396.9,396.9,395.53,396.38,4823.0
2022-08-15 10:05:00,396.81,397.28,395.16,396.36,4320.0,396.81,397.28,395.16,396.36,4320.0
2022-08-15 10:10:00,396.64,396.64,395.42,395.42,900.0,396.64,396.64,395.42,395.42,900.0
2022-08-15 10:15:00,394.09,394.09,393.42,393.42,1431.0,394.09,394.09,393.42,393.42,1431.0
2022-08-15 10:20:00,392.83,392.83,392.45,392.45,1200.0,392.83,392.83,392.45,392.45,1200.0
2022-08-15 10:25:00,392.26,393.07,391.84,392.94,2400.0,392.26,393.07,391.84,392.94,2400.0
2022-08-15 10:30:00,393.07,393.22,392.98,393.04,1416.0,393.07,393.22,392.98,393.04,1416.0
2022-08-15 10:35:00,393.28,393.45,392.82,393.02,1712.0,393.28,393.45,392.82,393.02,1712.0
2022-08-15 10:40:00,392.76,392.89,391.98,391.98,700.0,392.76,392.89,391.98,391.98,700.0
2022-08-15 10:45:00,391.66,391.95,390.7,390.7,1633.0,391.66,391.95,390.7,390.7,1633.0
2022-08-15 10:50:00,390.59,391.23,390.54,390.98,1108.0,390.59,391.23,390.54,390.98,1108.0
2022-08-15 10:55:00,391.25,391.25,390.11,390.12,712.0,391.25,391.25,390.11,390.12,712.0
2022-08-15 11:00:00,390.09,390.71,390.09,390.7,1921.0,390.09,390.71,390.09,390.7,1921.0
2022-08-15 11:05:00,390.63,390.69,388.94,388.94,2661.0,390.63,390.69,388.94,388.94,2661.0
2022-08-15 11:10:00,388.89,389.14,388.78,388.9,1380.0,388.89,389.14,388.78,388.9,1380.0
2022-08-15 11:15:00,389.17,389.18,388.69,389.06,1200.0,389.17,389.18,388.69,389.06,1200.0
2022-08-15 11:20:00,389.23,389.44,388.36,388.36,2001.0,389.23,389.44,388.36,388.36,2001.0
2022-08-15 11:25:00,387.87,389.44,387.87,389.44,2450.0,387.87,389.44,387.87,389.44,2450.0
2022-08-15 11:30:00,389.75,390.51,389.46,390.51,800.0,389.75,390.51,389.46,390.51,800.0
2022-08-15 11:35:00,390.8,390.8,390.26,390.26,300.0,390.8,390.8,390.26,390.26,300.0
2022-08-15 11:40:00,390.07,390.85,390.07,390.85,2232.0,390.07,390.85,390.07,390.85,2232.0
2022-08-15 11:45:00,391.01,391.94,390.86,391.86,2911.0,391.01,391.94,390.86,391.86,2911.0
2022-08-15 11:50:00,392.2,393.04,392.2,393.04,1794.0,392.2,393.04,392.2,393.04,1794.0
2022-08-15 11:55:00,392.83,392.83,391.8,391.8,1300.0,392.83,392.83,391.8,391.8,1300.0
2022-08-15 12:00:00,391.69,391.69,391.15,391.15,500.0,391.69,391.69,391.15,391.15,500.0
2022-08-15 12:05:00,391.54,391.69,391.4,391.4,800.0,391.54,391.69,391.4,391.4,800.0
2022-08-15 12:10:00,391.68,391.69,391.67,391.69,200.0,391.68,391.69,391.67,391.69,200.0
2022-08-15 12:15:00,391.59,391.59,390.1,390.1,3947.0,391.59,391.59,390.1,390.1,3947.0
2022-08-15 12:20:00,389.83,390.21,389.83,390.17,1100.0,389.83,390.21,389.83,390.17,1100.0
2022-08-15 12:25:00,390.03,390.84,390.02,390.84,2104.0,390.03,390.84,390.02,390.84,2104.0
2022-08-15 12:30:00,390.67,390.71,390.53,390.66,500.0,390.67,390.71,390.53,390.66,500.0
2022-08-15 12:35:00,390.59,390.59,390.05,390.12,2400.0,390.59,390.59,390.05,390.12,2400.0
2022-08-15 12:40:00,390.0,390.22,390.0,390.17,600.0,390.0,390.22,390.0,390.17,600.0
2022-08-15 12:45:00,390.09,390.2,389.98,389.98,1835.0,390.09,390.2,389.98,389.98,1835.0
2022-08-15 12:50:00,389.75,390.19,389.75,390.19,700.0,389.75,390.19,389.75,390.19,700.0
2022-08-15 12:55:00,390.0,390.49,389.99,390.49,400.0,390.0,390.49,389.99,390.49,400.0
2022-08-15 13:00:00,390.22,390.32,390.07,390.32,800.0,390.22,390.32,390.07,390.32,800.0
2022-08-15 13:05:00,390.33,390.42,389.98,390.42,2500.0,390.33,390.42,389.98,390.42,2500.0
2022-08-15 13:10:00,390.25,391.73,390.25,391.55,12000.0,390.25,391.73,390.25,391.55,12000.0
2022-08-15 13:15:00,392.0,392.0,391.43,391.43,1303.0,392.0,392.0,391.43,391.43,1303.0
2022-08-15 13:20:00,390.76,391.42,390.76,391.42,496.0,390.76,391.42,390.76,391.42,496.0
2022-08-15 13:25:00,391.25,391.91,391.25,391.89,900.0,391.25,391.91,391.25,391.89,900.0
2022-08-15 13:30:00,392.08,392.08,391.82,392.04,600.0,392.08,392.08,391.82,392.04,600.0
2022-08-15 13:35:00,391.93,391.94,391.51,391.63,2256.0,391.93,391.94,391.51,391.63,2256.0
2022-08-15 13:40:00,391.55,391.55,391.54,391.55,844.0,391.55,391.55,391.54,391.55,844.0
2022-08-15 13:45:00,391.4,391.59,391.29,391.51,2242.0,391.4,391.59,391.29,391.51,2242.0
2022-08-15 13:50:00,391.5,391.51,391.17,391.29,2100.0,391.5,391.51,391.17,391.29,2100.0
2022-08-15 13:55:00,391.25,392.26,391.25,392.22,7625.0,391.25,392.26,391.25,392.22,7625.0
2022-08-15 14:00:00,392.21,392.24,392.0,392.06,10867.0,392.21,392.24,392.0,392.06,10867.0
2022-08-15 14:05:00,391.6,391.6,391.01,391.31,1600.0,391.6,391.6,391.01,391.31,1600.0
2022-08-15 14:10:00,391.51,391.51,391.19,391.19,1000.0,391.51,391.51,391.19,391.19,1000.0
2022-08-15 14:15:00,391.59,391.71,391.59,391.71,700.0,391.59,391.71,391.59,391.71,700.0
2022-08-15 14:20:00,391.83,392.34,391.83,392.23,20613.0,391.83,392.34,391.83,392.23,20613.0
2022-08-15 14:25:00,392.14,392.14,391.14,391.37,2700.0,392.14,392.14,391.14,391.37,2700.0
2022-08-15 14:30:00,391.38,391.52,390.93,391.01,5787.0,391.38,391.52,390.93,391.01,5787.0
2022-08-15 14:35:00,391.37,392.71,391.37,392.71,1249.0,391.37,392.71,391.37,392.71,1249.0
2022-08-15 14:40:00,392.72,393.13,392.07,392.07,1869.0,392.72,393.13,392.07,392.07,1869.0
2022-08-15 14:45:00,392.01,392.3,391.92,392.25,1290.0,392.01,392.3,391.92,392.25,1290.0
2022-08-15 14:50:00,392.27,392.27,391.8,392.1,3515.0,392.27,392.27,391.8,392.1,3515.0
2022-08-15 14:55:00,392.07,392.07,391.73,391.91,2100.0,392.07,392.07,391.73,391.91,2100.0
2022-08-15 15:00:00,391.87,391.9,391.5,391.5,1200.0,391.87,391.9,391.5,391.5,1200.0
2022-08-15 15:05:00,391.52,391.66,391.28,391.28,2300.0,391.52,391.66,391.28,391.28,2300.0
2022-08-15 15:10:00,391.15,391.46,391.1,391.46,800.0,391.15,391.46,391.1,391.46,800.0
2022-08-15 15:15:00,391.9,391.9,391.45,391.78,1800.0,391.9,391.9,391.45,391.78,1800.0
2022-08-15 15:20:00,391.81,391.81,391.62,391.69,2013.0,391.81,391.81,391.62,391.69,2013.0
2022-08-15 15:25:00,391.63,391.93,391.58,391.79,2300.0,391.63,391.93,391.58,391.79,2300.0
2022-08-15 15:30:00,391.65,391.65,390.99,390.99,3000.0,391.65,391.65,390.99,390.99,3000.0
2022-08-15 15:35:00,390.87,391.28,390.66,390.94,14733.0,390.87,391.28,390.66,390.94,14733.0
2022-08-15 15:40:00,390.91,391.04,390.85,391.04,1700.0,390.91,391.04,390.85,391.04,1700.0
2022-08-15 15:45:00,390.94,391.03,390.51,390.78,4837.0,390.94,391.03,390.51,390.78,4837.0
2022-08-15 15:50:00,391.0,391.3,390.09,390.4,8818.0,391.0,391.3,390.09,390.4,8818.0
2022-08-15 15:55:00,390.36,390.89,390.07,390.68,24767.0,390.36,390.89,390.07,390.68,24767.0
2022-08-16 09:30:00,387.9,387.9,385.58,385.58,5454.0,387.9,387.9,385.58,385.58,5454.0
2022-08-16 09:35:00,385.39,386.25,383.35,383.35,14100.0,385.39,386.25,383.35,383.35,14100.0
2022-08-16 09:40:00,383.93,383.93,382.47,383.01,997.0,383.93,383.93,382.47,383.01,997.0
2022-08-16 09:45:00,383.05,383.05,378.09,378.4,4800.0,383.05,383.05,378.09,378.4,4800.0
2022-08-16 09:50:00,378.4,378.47,376.57,376.57,6100.0,378.4,378.47,376.57,376.57,6100.0
2022-08-16 09:55:00,376.63,377.05,375.71,376.25,4581.0,376.63,377.05,375.71,376.25,4581.0
2022-08-16 10:00:00,376.36,376.36,373.89,375.0,6084.0,376.36,376.36,373.89,375.0,6084.0
2022-08-16 10:05:00,374.74,375.76,374.51,375.76,4700.0,374.74,375.76,374.51,375.76,4700.0
2022-08-16 10:10:00,375.65,377.67,375.64,376.5,14443.0,375.65,377.67,375.64,376.5,14443.0
2022-08-16 10:15:00,376.47,376.47,374.82,375.69,2050.0,376.47,376.47,374.82,375.69,2050.0
2022-08-16 10:20:00,375.88,375.88,373.39,373.87,5850.0,375.88,375.88,373.39,373.87,5850.0
2022-08-16 10:25:00,373.82,374.1,373.11,373.68,3700.0,373.82,374.1,373.11,373.68,3700.0
2022-08-16 10:30:00,373.66,373.66,373.2,373.35,1250.0,373.66,373.66,373.2,373.35,1250.0
2022-08-16 10:35:00,372.44,372.83,371.91,372.83,2982.0,372.44,372.83,371.91,372.83,2982.0
2022-08-16 10:40:00,372.5,373.58,372.42,372.43,3100.0,372.5,373.58,372.42,372.43,3100.0
2022-08-16 10:45:00,372.02,372.66,370.95,372.66,9311.0,372.02,372.66,370.95,372.66,9311.0
2022-08-16 10:50:00,373.5,374.85,373.5,374.61,2026.0,373.5,374.85,373.5,374.61,2026.0
2022-08-16 10:55:00,374.63,375.11,374.1,374.1,1116.0,374.63,375.11,374.1,374.1,1116.0
2022-08-16 11:00:00,373.73,374.15,373.49,373.95,900.0,373.73,374.15,373.49,373.95,900.0
2022-08-16 11:05:00,374.5,375.76,374.44,375.02,2031.0,374.5,375.76,374.44,375.02,2031.0
2022-08-16 11:10:00,375.02,376.0,375.01,375.82,745.0,375.02,376.0,375.01,375.82,745.0
2022-08-16 11:15:00,376.21,377.47,375.97,377.45,1847.0,376.21,377.47,375.97,377.45,1847.0
2022-08-16 11:20:00,377.7,378.03,377.5,377.5,1020.0,377.7,378.03,377.5,377.5,1020.0
2022-08-16 11:25:00,377.87,378.27,377.57,377.91,825.0,377.87,378.27,377.57,377.91,825.0
2022-08-16 11:30:00,378.51,379.4,378.51,378.85,1600.0,378.51,379.4,378.51,378.85,1600.0
2022-08-16 11:35:00,378.86,380.36,378.85,380.22,2501.0,378.86,380.36,378.85,380.22,2501.0
2022-08-16 11:40:00,380.77,381.65,380.72,381.25,3068.0,380.77,381.65,380.72,381.25,3068.0
2022-08-16 11:45:00,381.0,381.78,380.98,381.58,2133.0,381.0,381.78,380.98,381.58,2133.0
2022-08-16 11:50:00,381.78,382.19,381.44,382.19,2300.0,381.78,382.19,381.44,382.19,2300.0
2022-08-16 11:55:00,381.97,382.38,381.77,382.11,2044.0,381.97,382.38,381.77,382.11,2044.0
2022-08-16 12:00:00,382.06,382.48,382.05,382.13,1202.0,382.06,382.48,382.05,382.13,1202.0
2022-08-16 12:05:00,382.29,382.29,381.43,381.44,3700.0,382.29,382.29,381.43,381.44,3700.0
2022-08-16 12:10:00,381.31,382.08,381.3,382.08,1900.0,381.31,382.08,381.3,382.08,1900.0
2022-08-16 12:15:00,382.63,383.01,382.29,382.93,2618.0,382.63,383.01,382.29,382.93,2618.0
2022-08-16 12:20:00,382.72,382.84,381.83,382.22,8410.0,382.72,382.84,381.83,382.22,8410.0
2022-08-16 12:25:00,382.12,382.12,381.61,381.61,721.0,382.12,382.12,381.61,381.61,721.0
2022-08-16 12:30:00,381.89,382.4,381.68,381.98,2488.0,381.89,382.4,381.68,381.98,2488.0
2022-08-16 12:35:00,381.62,381.83,381.12,381.12,3700.0,381.62,381.83,381.12,381.12,3700.0
2022-08-16 12:40:00,381.02,381.22,380.92,380.93,3829.0,381.02,381.22,380.92,380.93,3829.0
2022-08-16 12:45:00,380.31,381.52,380.19,381.24,28387.0,380.31,381.52,380.19,381.24,28387.0
2022-08-16 12:50:00,381.09,381.3,380.82,380.82,1700.0,381.09,381.3,380.82,380.82,1700.0
2022-08-16 12:55:00,381.0,381.37,380.55,380.73,2600.0,381.0,381.37,380.55,380.73,2600.0
2022-08-16 13:00:00,380.56,381.2,380.56,381.2,700.0,380.56,381.2,380.56,381.2,700.0
2022-08-16 13:05:00,381.19,381.56,381.18,381.56,850.0,381.19,381.56,381.18,381.56,850.0
2022-08-16 13:10:00,381.39,381.62,381.39,381.43,1584.0,381.39,381.62,381.39,381.43,1584.0
2022-08-16 13:15:00,381.44,381.44,381.0,381.0,1000.0,381.44,381.44,381.0,381.0,1000.0
2022-08-16 13:20:00,380.82,381.31,380.66,381.05,2000.0,380.82,381.31,380.66,381.05,2000.0
2022-08-16 13:25:00,381.11,381.11,381.11,381.11,100.0,381.11,381.11,381.11,381.11,100.0
2022-08-16 13:30:00,380.97,381.22,380.88,381.09,2266.0,380.97,381.22,380.88,381.09,2266.0
2022-08-16 13:35:00,381.09,382.81,381.08,382.81,5991.0,381.09,382.81,381.08,382.81,5991.0
2022-08-16 13:40:00,382.82,383.25,382.65,382.65,2200.0,382.82,383.25,382.65,382.65,2200.0
2022-08-16 13:45:00,382.68,383.6,382.66,383.6,1825.0,382.68,383.6,382.66,383.6,1825.0
2022-08-16 13:50:00,383.78,384.07,383.65,383.81,3139.0,383.78,384.07,383.65,383.81,3139.0
2022-08-16 13:55:00,383.86,385.15,383.85,384.4,3040.0,383.86,385.15,383.85,384.4,3040.0
2022-08-16 14:00:00,384.41,385.27,384.25,385.01,1765.0,384.41,385.27,384.25,385.01,1765.0
2022-08-16 14:05:00,385.29,386.15,385.29,386.15,2196.0,385.29,386.15,385.29,386.15,2196.0
2022-08-16 14:10:00,386.17,386.17,385.75,385.85,1700.0,386.17,386.17,385.75,385.85,1700.0
2022-08-16 14:15:00,385.44,385.55,385.23,385.29,2137.0,385.44,385.55,385.23,385.29,2137.0
2022-08-16 14:20:00,385.3,385.87,385.29,385.81,2000.0,385.3,385.87,385.29,385.81,2000.0
2022-08-16 14:25:00,386.05,386.05,385.48,385.6,1700.0,386.05,386.05,385.48,385.6,1700.0
2022-08-16 14:30:00,384.97,385.64,384.97,385.31,1465.0,384.97,385.64,384.97,385.31,1465.0
2022-08-16 14:35:00,385.07,385.23,383.16,383.17,2816.0,385.07,385.23,383.16,383.17,2816.0
2022-08-16 14:40:00,383.36,383.64,382.75,383.29,2743.0,383.36,383.64,382.75,383.29,2743.0
2022-08-16 14:45:00,382.14,382.14,381.15,381.73,11300.0,382.14,382.14,381.15,381.73,11300.0
2022-08-16 14:50:00,381.35,381.81,381.09,381.09,1900.0,381.35,381.81,381.09,381.09,1900.0
2022-08-16 14:55:00,381.08,381.58,381.08,381.46,3910.0,381.08,381.58,381.08,381.46,3910.0
2022-08-16 15:00:00,381.15,381.56,380.88,381.24,2039.0,381.15,381.56,380.88,381.24,2039.0
2022-08-16 15:05:00,381.39,381.46,381.13,381.39,2100.0,381.39,381.46,381.13,381.39,2100.0
2022-08-16 15:10:00,381.08,381.33,381.06,381.24,952.0,381.08,381.33,381.06,381.24,952.0
2022-08-16 15:15:00,381.13,381.73,380.75,381.72,3079.0,381.13,381.73,380.75,381.72,3079.0
2022-08-16 15:20:00,381.41,381.41,380.7,381.08,3800.0,381.41,381.41,380.7,381.08,3800.0
2022-08-16 15:25:00,381.19,381.91,381.19,381.54,2687.0,381.19,381.91,381.19,381.54,2687.0
2022-08-16 15:30:00,381.65,382.59,381.65,382.58,3300.0,381.65,382.59,381.65,382.58,3300.0
2022-08-16 15:35:00,382.71,382.87,382.15,382.25,5040.0,382.71,382.87,382.15,382.25,5040.0
2022-08-16 15:40:00,382.31,382.95,382.31,382.77,5680.0,382.31,382.95,382.31,382.77,5680.0
2022-08-16 15:45:00,382.84,383.69,382.83,383.28,6285.0,382.84,383.69,382.83,383.28,6285.0
2022-08-16 15:50:00,383.3,383.65,382.59,382.91,11093.0,383.3,383.65,382.59,382.91,11093.0
2022-08-16 15:55:00,382.65,382.78,382.13,382.41,25422.0,382.65,382.78,382.13,382.41,25422.0
2022-08-17 09:30:00,377.73,378.98,376.58,378.11,11211.0,377.73,378.98,376.58,378.11,11211.0
2022-08-17 09:35:00,379.34,379.34,377.21,377.21,1300.0,379.34,379.34,377.21,377.21,1300.0
2022-08-17 09:40:00,376.93,376.93,374.57,374.57,1907.0,376.93,376.93,374.57,374.57,1907.0
2022-08-17 09:45:00,374.26,375.31,372.1,372.92,3692.0,374.26,375.31,372.1,372.92,3692.0
2022-08-17 09:50:00,372.19,372.87,371.62,372.87,4931.0,372.19,372.87,371.62,372.87,4931.0
2022-08-17 09:55:00,373.44,374.05,372.89,374.05,4223.0,373.44,374.05,372.89,374.05,4223.0
2022-08-17 10:00:00,373.41,373.42,371.9,372.49,13900.0,373.41,373.42,371.9,372.49,13900.0
2022-08-17 10:05:00,372.68,373.42,371.66,371.66,3607.0,372.68,373.42,371.66,371.66,3607.0
2022-08-17 10:10:00,371.33,371.59,368.83,369.2,4280.0,371.33,371.59,368.83,369.2,4280.0
2022-08-17 10:15:00,368.82,371.59,368.17,371.59,4475.0,368.82,371.59,368.17,371.59,4475.0
2022-08-17 10:20:00,371.45,371.45,370.36,370.36,1625.0,371.45,371.45,370.36,370.36,1625.0
2022-08-17 10:25:00,369.83,370.72,369.83,370.54,1606.0,369.83,370.72,369.83,370.54,1606.0
2022-08-17 10:30:00,370.72,370.72,368.76,369.54,3516.0,370.72,370.72,368.76,369.54,3516.0
2022-08-17 10:35:00,368.78,369.11,368.19,368.92,2235.0,368.78,369.11,368.19,368.92,2235.0
2022-08-17 10:40:00,369.42,370.59,369.19,369.94,2404.0,369.42,370.59,369.19,369.94,2404.0
2022-08-17 10:45:00,370.59,370.77,369.81,369.81,3280.0,370.59,370.77,369.81,369.81,3280.0
2022-08-17 10:50:00,370.0,370.14,368.2,368.2,3728.0,370.0,370.14,368.2,368.2,3728.0
2022-08-17 10:55:00,368.49,369.24,368.25,369.23,3850.0,368.49,369.24,368.25,369.23,3850.0
2022-08-17 11:00:00,369.22,369.63,368.73,368.86,1316.0,369.22,369.63,368.73,368.86,1316.0
2022-08-17 11:05:00,368.51,368.81,368.5,368.6,500.0,368.51,368.81,368.5,368.6,500.0
2022-08-17 11:10:00,369.08,369.22,368.87,368.9,1200.0,369.08,369.22,368.87,368.9,1200.0
2022-08-17 11:15:00,369.06,370.32,369.06,370.31,500.0,369.06,370.32,369.06,370.31,500.0
2022-08-17 11:20:00,370.29,370.83,370.29,370.68,700.0,370.29,370.83,370.29,370.68,700.0
2022-08-17 11:25:00,370.31,370.38,370.13,370.16,400.0,370.31,370.38,370.13,370.16,400.0
2022-08-17 11:30:00,370.29,370.78,369.62,369.62,1100.0,370.29,370.78,369.62,369.62,1100.0
2022-08-17 11:35:00,369.89,369.89,368.94,369.39,1522.0,369.89,369.89,368.94,369.39,1522.0
2022-08-17 11:40:00,369.32,369.32,368.77,368.77,600.0,369.32,369.32,368.77,368.77,600.0
2022-08-17 11:45:00,368.41,368.78,368.4,368.78,300.0,368.41,368.78,368.4,368.78,300.0
2022-08-17 11:50:00,368.66,369.01,368.22,369.01,2752.0,368.66,369.01,368.22,369.01,2752.0
2022-08-17 11:55:00,369.3,369.3,369.05,369.05,200.0,369.3,369.3,369.05,369.05,200.0
2022-08-17 12:00:00,369.05,369.05,369.05,369.05,0.0,369.05,369.05,369.05,369.05,0.0
2022-08-17 12:05:00,369.88,369.88,369.49,369.49,200.0,369.88,369.88,369.49,369.49,200.0
2022-08-17 12:10:00,369.49,369.62,369.25,369.62,1358.0,369.49,369.62,369.25,369.62,1358.0
2022-08-17 12:15:00,369.64,370.19,369.48,370.19,1200.0,369.64,370.19,369.48,370.19,1200.0
2022-08-17 12:20:00,370.2,370.62,370.14,370.62,1800.0,370.2,370.62,370.14,370.62,1800.0
2022-08-17 12:25:00,370.56,370.68,370.14,370.14,900.0,370.56,370.68,370.14,370.14,900.0
2022-08-17 12:30:00,369.78,370.19,369.76,369.96,700.0,369.78,370.19,369.76,369.96,700.0
2022-08-17 12:35:00,370.1,370.84,370.1,370.84,600.0,370.1,370.84,370.1,370.84,600.0
2022-08-17 12:40:00,370.61,371.42,370.4,371.0,2066.0,370.61,371.42,370.4,371.0,2066.0
2022-08-17 12:45:00,371.22,371.24,370.56,370.56,1276.0,371.22,371.24,370.56,370.56,1276.0
2022-08-17 12:50:00,370.61,370.61,370.51,370.51,200.0,370.61,370.61,370.51,370.51,200.0
2022-08-17 12:55:00,370.35,370.73,370.29,370.73,900.0,370.35,370.73,370.29,370.73,900.0
2022-08-17 13:00:00,370.65,370.65,368.74,369.81,2706.0,370.65,370.65,368.74,369.81,2706.0
2022-08-17 13:05:00,369.91,369.91,369.43,369.73,400.0,369.91,369.91,369.43,369.73,400.0
2022-08-17 13:10:00,369.8,369.8,369.8,369.8,200.0,369.8,369.8,369.8,369.8,200.0
2022-08-17 13:15:00,369.96,370.14,369.29,369.29,1892.0,369.96,370.14,369.29,369.29,1892.0
2022-08-17 13:20:00,368.96,369.46,368.96,369.22,1500.0,368.96,369.46,368.96,369.22,1500.0
2022-08-17 13:25:00,369.36,369.74,369.35,369.74,400.0,369.36,369.74,369.35,369.74,400.0
2022-08-17 13:30:00,370.17,370.33,369.62,369.62,4900.0,370.17,370.33,369.62,369.62,4900.0
2022-08-17 13:35:00,369.79,370.37,369.79,370.37,3274.0,369.79,370.37,369.79,370.37,3274.0
2022-08-17 13:40:00,370.7,371.6,370.31,371.6,905.0,370.7,371.6,370.31,371.6,905.0
2022-08-17 13:45:00,371.33,371.52,370.94,371.2,2200.0,371.33,371.52,370.94,371.2,2200.0
2022-08-17 13:50:00,370.52,370.52,370.52,370.52,100.0,370.52,370.52,370.52,370.52,100.0
2022-08-17 13:55:00,370.61,370.84,370.54,370.54,1038.0,370.61,370.84,370.54,370.54,1038.0
2022-08-17 14:00:00,370.84,373.25,370.74,372.8,6555.0,370.84,373.25,370.74,372.8,6555.0
2022-08-17 14:05:00,373.09,374.99,372.5,374.99,8795.0,373.09,374.99,372.5,374.99,8795.0
2022-08-17 14:10:00,374.67,375.22,374.4,375.13,3611.0,374.67,375.22,374.4,375.13,3611.0
2022-08-17 14:15:00,375.44,375.85,374.58,375.21,6029.0,375.44,375.85,374.58,375.21,6029.0
2022-08-17 14:20:00,374.98,375.31,374.64,374.99,9329.0,374.98,375.31,374.64,374.99,9329.0
2022-08-17 14:25:00,374.99,375.79,374.93,375.79,1230.0,374.99,375.79,374.93,375.79,1230.0
2022-08-17 14:30:00,376.05,376.05,375.82,375.96,540.0,376.05,376.05,375.82,375.96,540.0
2022-08-17 14:35:00,376.01,376.5,375.91,376.5,2302.0,376.01,376.5,375.91,376.5,2302.0
2022-08-17 14:40:00,376.74,376.74,375.83,376.04,2301.0,376.74,376.74,375.83,376.04,2301.0
2022-08-17 14:45:00,375.93,376.02,375.71,375.98,2613.0,375.93,376.02,375.71,375.98,2613.0
2022-08-17 14:50:00,375.99,376.32,375.63,375.71,2300.0,375.99,376.32,375.63,375.71,2300.0
2022-08-17 14:55:00,375.73,375.98,375.56,375.91,1963.0,375.73,375.98,375.56,375.91,1963.0
2022-08-17 15:00:00,375.85,376.03,375.56,375.79,4038.0,375.85,376.03,375.56,375.79,4038.0
2022-08-17 15:05:00,375.77,375.91,374.34,374.34,6343.0,375.77,375.91,374.34,374.34,6343.0
2022-08-17 15:10:00,373.82,373.82,371.78,372.4,4625.0,373.82,373.82,371.78,372.4,4625.0
2022-08-17 15:15:00,372.27,372.44,371.9,372.44,808.0,372.27,372.44,371.9,372.44,808.0
2022-08-17 15:20:00,372.05,372.55,372.03,372.38,1858.0,372.05,372.55,372.03,372.38,1858.0
2022-08-17 15:25:00,372.54,373.3,372.35,373.27,4559.0,372.54,373.3,372.35,373.27,4559.0
2022-08-17 15:30:00,373.17,373.25,372.81,372.95,7496.0,373.17,373.25,372.81,372.95,7496.0
2022-08-17 15:35:00,372.99,373.93,372.99,373.75,6393.0,372.99,373.93,372.99,373.75,6393.0
2022-08-17 15:40:00,373.74,374.08,373.55,373.9,4014.0,373.74,374.08,373.55,373.9,4014.0
2022-08-17 15:45:00,374.03,374.03,373.27,373.82,11623.0,374.03,374.03,373.27,373.82,11623.0
2022-08-17 15:50:00,373.48,374.12,372.5,374.12,10901.0,373.48,374.12,372.5,374.12,10901.0
2022-08-17 15:55:00,373.64,374.29,373.53,374.01,43606.0,373.64,374.29,373.53,374.01,43606.0
2022-08-18 09:30:00,373.44,374.01,370.64,370.64,4862.0,373.44,374.01,370.64,370.64,4862.0
2022-08-18 09:35:00,370.62,371.39,370.54,370.6,900.0,370.62,371.39,370.54,370.6,900.0
2022-08-18 09:40:00,370.8,370.8,368.55,368.55,2200.0,370.8,370.8,368.55,368.55,2200.0
2022-08-18 09:45:00,369.5,370.03,366.25,370.03,11981.0,369.5,370.03,366.25,370.03,11981.0
2022-08-18 09:50:00,370.03,371.39,370.01,371.0,12817.0,370.03,371.39,370.01,371.0,12817.0
2022-08-18 09:55:00,371.31,372.01,371.13,372.01,4300.0,371.31,372.01,371.13,372.01,4300.0
2022-08-18 10:00:00,371.85,372.49,371.39,372.49,4097.0,371.85,372.49,371.39,372.49,4097.0
2022-08-18 10:05:00,372.67,372.89,371.89,371.9,3244.0,372.67,372.89,371.89,371.9,3244.0
2022-08-18 10:10:00,371.48,371.48,370.49,371.08,3293.0,371.48,371.48,370.49,371.08,3293.0
2022-08-18 10:15:00,371.6,371.88,371.16,371.55,1393.0,371.6,371.88,371.16,371.55,1393.0
2022-08-18 10:20:00,372.19,372.55,371.33,371.33,2900.0,372.19,372.55,371.33,371.33,2900.0
2022-08-18 10:25:00,370.62,370.62,369.44,369.85,1405.0,370.62,370.62,369.44,369.85,1405.0
2022-08-18 10:30:00,369.95,370.31,369.43,370.13,2852.0,369.95,370.31,369.43,370.13,2852.0
2022-08-18 10:35:00,369.85,371.05,369.73,370.92,3375.0,369.85,371.05,369.73,370.92,3375.0
2022-08-18 10:40:00,370.64,371.52,370.32,371.52,4373.0,370.64,371.52,370.32,371.52,4373.0
2022-08-18 10:45:00,372.33,373.76,372.17,373.62,1727.0,372.33,373.76,372.17,373.62,1727.0
2022-08-18 10:50:00,373.59,374.7,373.44,373.44,4914.0,373.59,374.7,373.44,373.44,4914.0
2022-08-18 10:55:00,373.41,373.42,372.62,372.62,1800.0,373.41,373.42,372.62,372.62,1800.0
2022-08-18 11:00:00,372.88,373.34,372.88,373.18,2400.0,372.88,373.34,372.88,373.18,2400.0
2022-08-18 11:05:00,373.12,373.3,372.87,373.19,4986.0,373.12,373.3,372.87,373.19,4986.0
2022-08-18 11:10:00,373.75,374.6,373.75,374.39,800.0,373.75,374.6,373.75,374.39,800.0
2022-08-18 11:15:00,374.53,375.05,374.53,374.92,4413.0,374.53,375.05,374.53,374.92,4413.0
2022-08-18 11:20:00,374.24,374.67,374.23,374.67,1049.0,374.24,374.67,374.23,374.67,1049.0
2022-08-18 11:25:00,374.74,374.74,374.3,374.3,1600.0,374.74,374.74,374.3,374.3,1600.0
2022-08-18 11:30:00,374.6,376.1,374.59,375.94,2400.0,374.6,376.1,374.59,375.94,2400.0
2022-08-18 11:35:00,375.81,375.95,373.87,374.67,20213.0,375.81,375.95,373.87,374.67,20213.0
2022-08-18 11:40:00,374.83,375.07,374.83,374.9,1100.0,374.83,375.07,374.83,374.9,1100.0
2022-08-18 11:45:00,374.49,374.56,372.9,373.05,29193.0,374.49,374.56,372.9,373.05,29193.0
2022-08-18 11:50:00,373.05,373.65,371.59,373.65,14655.0,373.05,373.65,371.59,373.65,14655.0
2022-08-18 11:55:00,373.69,374.43,373.68,373.75,2737.0,373.69,374.43,373.68,373.75,2737.0
2022-08-18 12:00:00,372.93,374.09,372.85,373.72,2892.0,372.93,374.09,372.85,373.72,2892.0
2022-08-18 12:05:00,373.73,374.31,373.43,374.02,2267.0,373.73,374.31,373.43,374.02,2267.0
2022-08-18 12:10:00,374.06,374.43,374.06,374.15,467.0,374.06,374.43,374.06,374.15,467.0
2022-08-18 12:15:00,374.04,374.04,373.66,373.73,2039.0,374.04,374.04,373.66,373.73,2039.0
2022-08-18 12:20:00,373.54,373.54,372.85,373.26,7800.0,373.54,373.54,372.85,373.26,7800.0
2022-08-18 12:25:00,373.01,373.07,372.86,373.06,800.0,373.01,373.07,372.86,373.06,800.0
2022-08-18 12:30:00,373.18,373.19,372.96,373.18,907.0,373.18,373.19,372.96,373.18,907.0
2022-08-18 12:35:00,373.23,373.72,373.23,373.72,1000.0,373.23,373.72,373.23,373.72,1000.0
2022-08-18 12:40:00,373.56,373.85,373.07,373.07,3200.0,373.56,373.85,373.07,373.07,3200.0
2022-08-18 12:45:00,373.05,373.46,372.98,373.15,900.0,373.05,373.46,372.98,373.15,900.0
2022-08-18 12:50:00,373.13,373.37,372.88,373.37,3600.0,373.13,373.37,372.88,373.37,3600.0
2022-08-18 12:55:00,373.26,373.57,373.21,373.32,1000.0,373.26,373.57,373.21,373.32,1000.0
2022-08-18 13:00:00,373.27,373.59,373.23,373.29,2808.0,373.27,373.59,373.23,373.29,2808.0
2022-08-18 13:05:00,373.4,374.02,373.4,373.94,1739.0,373.4,374.02,373.4,373.94,1739.0
2022-08-18 13:10:00,374.13,374.24,373.0,373.0,2400.0,374.13,374.24,373.0,373.0,2400.0
2022-08-18 13:15:00,372.92,373.36,372.91,373.36,2349.0,372.92,373.36,372.91,373.36,2349.0
2022-08-18 13:20:00,373.38,374.13,373.38,373.9,2900.0,373.38,374.13,373.38,373.9,2900.0
2022-08-18 13:25:00,373.9,374.07,373.26,373.83,2100.0,373.9,374.07,373.26,373.83,2100.0
2022-08-18 13:30:00,373.69,373.86,373.69,373.86,300.0,373.69,373.86,373.69,373.86,300.0
2022-08-18 13:35:00,373.89,373.89,373.39,373.52,2293.0,373.89,373.89,373.39,373.52,2293.0
2022-08-18 13:40:00,373.71,373.71,373.54,373.68,900.0,373.71,373.71,373.54,373.68,900.0
2022-08-18 13:45:00,373.76,373.84,373.34,373.36,1400.0,373.76,373.84,373.34,373.36,1400.0
2022-08-18 13:50:00,373.59,373.65,373.24,373.24,2600.0,373.59,373.65,373.24,373.24,2600.0
2022-08-18 13:55:00,373.0,373.14,371.85,372.4,10310.0,373.0,373.14,371.85,372.4,10310.0
2022-08-18 14:00:00,372.35,372.68,371.63,372.5,26397.0,372.35,372.68,371.63,372.5,26397.0
2022-08-18 14:05:00,372.44,372.61,372.01,372.23,3065.0,372.44,372.61,372.01,372.23,3065.0
2022-08-18 14:10:00,372.3,373.53,372.3,373.53,2945.0,372.3,373.53,372.3,373.53,2945.0
2022-08-18 14:15:00,373.69,374.53,373.69,374.49,2860.0,373.69,374.53,373.69,374.49,2860.0
2022-08-18 14:20:00,374.61,374.61,373.57,373.87,1700.0,374.61,374.61,373.57,373.87,1700.0
2022-08-18 14:25:00,373.66,373.85,373.56,373.68,1708.0,373.66,373.85,373.56,373.68,1708.0
2022-08-18 14:30:00,373.41,373.52,373.23,373.41,1400.0,373.41,373.52,373.23,373.41,1400.0
2022-08-18 14:35:00,373.06,373.4,372.93,373.26,2717.0,373.06,373.4,372.93,373.26,2717.0
2022-08-18 14:40:00,373.27,373.56,373.26,373.29,2395.0,373.27,373.56,373.26,373.29,2395.0
2022-08-18 14:45:00,373.46,373.8,373.4,373.69,2187.0,373.46,373.8,373.4,373.69,2187.0
2022-08-18 14:50:00,373.53,373.67,373.31,373.48,1794.0,373.53,373.67,373.31,373.48,1794.0
2022-08-18 14:55:00,373.67,374.21,373.66,373.84,2300.0,373.67,374.21,373.66,373.84,2300.0
2022-08-18 15:00:00,373.84,374.39,373.77,374.38,2026.0,373.84,374.39,373.77,374.38,2026.0
2022-08-18 15:05:00,374.57,374.69,374.24,374.67,3200.0,374.57,374.69,374.24,374.67,3200.0
2022-08-18 15:10:00,374.67,374.67,374.32,374.5,2270.0,374.67,374.67,374.32,374.5,2270.0
2022-08-18 15:15:00,374.7,375.04,374.13,375.04,12100.0,374.7,375.04,374.13,375.04,12100.0
2022-08-18 15:20:00,374.89,375.11,374.6,375.11,3500.0,374.89,375.11,374.6,375.11,3500.0
2022-08-18 15:25:00,374.85,375.33,374.85,375.31,7747.0,374.85,375.33,374.85,375.31,7747.0
2022-08-18 15:30:00,375.17,375.84,374.94,375.61,5554.0,375.17,375.84,374.94,375.61,5554.0
2022-08-18 15:35:00,375.62,375.63,375.11,375.51,4390.0,375.62,375.63,375.11,375.51,4390.0
2022-08-18 15:40:00,375.4,375.47,375.26,375.44,6952.0,375.4,375.47,375.26,375.44,6952.0
2022-08-18 15:45:00,375.43,375.44,374.8,375.06,8186.0,375.43,375.44,374.8,375.06,8186.0
2022-08-18 15:50:00,375.0,375.11,374.34,374.78,13598.0,375.0,375.11,374.34,374.78,13598.0
2022-08-18 15:55:00,374.64,375.01,373.82,374.84,29756.0,374.64,375.01,373.82,374.84,29756.0
2022-08-19 09:30:00,372.53,375.05,372.53,374.13,22243.0,372.53,375.05,372.53,374.13,22243.0
2022-08-19 09:35:00,373.21,373.28,373.09,373.28,401.0,373.21,373.28,373.09,373.28,401.0
2022-08-19 09:40:00,373.36,374.17,372.03,372.98,4588.0,373.36,374.17,372.03,372.98,4588.0
2022-08-19 09:45:00,372.81,373.37,372.49,372.66,1200.0,372.81,373.37,372.49,372.66,1200.0
2022-08-19 09:50:00,372.39,372.39,371.56,371.56,300.0,372.39,372.39,371.56,371.56,300.0
2022-08-19 09:55:00,372.22,372.22,370.68,370.68,1163.0,372.22,372.22,370.68,370.68,1163.0
2022-08-19 10:00:00,370.61,371.07,370.31,370.48,900.0,370.61,371.07,370.31,370.48,900.0
2022-08-19 10:05:00,370.19,370.76,369.78,369.84,2149.0,370.19,370.76,369.78,369.84,2149.0
2022-08-19 10:10:00,370.36,371.74,370.18,370.75,3667.0,370.36,371.74,370.18,370.75,3667.0
2022-08-19 10:15:00,370.74,370.97,370.28,370.97,1420.0,370.74,370.97,370.28,370.97,1420.0
2022-08-19 10:20:00,371.26,371.79,370.73,370.73,2373.0,371.26,371.79,370.73,370.73,2373.0
2022-08-19 10:25:00,370.51,370.88,369.91,370.88,4623.0,370.51,370.88,369.91,370.88,4623.0
2022-08-19 10:30:00,370.99,372.01,370.99,371.7,13603.0,370.99,372.01,370.99,371.7,13603.0
2022-08-19 10:35:00,371.62,371.7,370.98,371.25,5469.0,371.62,371.7,370.98,371.25,5469.0
2022-08-19 10:40:00,371.97,373.41,371.97,373.41,501.0,371.97,373.41,371.97,373.41,501.0
2022-08-19 10:45:00,373.95,374.87,373.42,373.84,5110.0,373.95,374.87,373.42,373.84,5110.0
2022-08-19 10:50:00,372.97,372.97,372.55,372.76,861.0,372.97,372.97,372.55,372.76,861.0
2022-08-19 10:55:00,373.46,373.46,372.9,372.96,3072.0,373.46,373.46,372.9,372.96,3072.0
2022-08-19 11:00:00,372.98,373.25,372.56,372.84,4200.0,372.98,373.25,372.56,372.84,4200.0
2022-08-19 11:05:00,373.0,373.38,372.86,373.38,7314.0,373.0,373.38,372.86,373.38,7314.0
2022-08-19 11:10:00,373.59,373.72,372.9,373.5,3680.0,373.59,373.72,372.9,373.5,3680.0
2022-08-19 11:15:00,373.48,373.49,372.4,372.42,38663.0,373.48,373.49,372.4,372.42,38663.0
2022-08-19 11:20:00,372.4,373.39,372.38,373.02,6917.0,372.4,373.39,372.38,373.02,6917.0
2022-08-19 11:25:00,373.02,373.02,372.71,372.91,2900.0,373.02,373.02,372.71,372.91,2900.0
2022-08-19 11:30:00,372.97,373.48,372.83,373.04,7900.0,372.97,373.48,372.83,373.04,7900.0
2022-08-19 11:35:00,373.37,373.49,373.36,373.39,1500.0,373.37,373.49,373.36,373.39,1500.0
2022-08-19 11:40:00,373.54,373.98,373.48,373.97,1139.0,373.54,373.98,373.48,373.97,1139.0
2022-08-19 11:45:00,374.19,375.9,374.0,375.56,9131.0,374.19,375.9,374.0,375.56,9131.0
2022-08-19 11:50:00,375.45,375.91,375.36,375.45,3228.0,375.45,375.91,375.36,375.45,3228.0
2022-08-19 11:55:00,375.33,375.33,374.55,374.55,1800.0,375.33,375.33,374.55,374.55,1800.0
2022-08-19 12:00:00,374.53,374.53,373.2,373.25,900.0,374.53,374.53,373.2,373.25,900.0
2022-08-19 12:05:00,373.51,374.37,373.5,373.95,3642.0,373.51,374.37,373.5,373.95,3642.0
2022-08-19 12:10:00,373.92,374.55,373.82,373.99,2466.0,373.92,374.55,373.82,373.99,2466.0
2022-08-19 12:15:00,374.02,374.72,373.9,374.15,2336.0,374.02,374.72,373.9,374.15,2336.0
2022-08-19 12:20:00,374.19,374.99,374.19,374.52,10932.0,374.19,374.99,374.19,374.52,10932.0
2022-08-19 12:25:00,374.38,375.22,374.38,374.61,17847.0,374.38,375.22,374.38,374.61,17847.0
2022-08-19 12:30:00,374.81,375.0,374.48,374.71,16546.0,374.81,375.0,374.48,374.71,16546.0
2022-08-19 12:35:00,374.75,375.06,374.49,374.88,7863.0,374.75,375.06,374.49,374.88,7863.0
2022-08-19 12:40:00,374.82,375.21,374.59,375.19,2165.0,374.82,375.21,374.59,375.19,2165.0
2022-08-19 12:45:00,375.43,376.24,374.87,374.87,2851.0,375.43,376.24,374.87,374.87,2851.0
2022-08-19 12:50:00,374.82,375.57,374.79,375.23,13567.0,374.82,375.57,374.79,375.23,13567.0
2022-08-19 12:55:00,375.38,376.17,375.21,376.16,11801.0,375.38,376.17,375.21,376.16,11801.0
2022-08-19 13:00:00,376.13,376.54,375.8,376.54,7013.0,376.13,376.54,375.8,376.54,7013.0
2022-08-19 13:05:00,376.41,376.67,376.02,376.22,2828.0,376.41,376.67,376.02,376.22,2828.0
2022-08-19 13:10:00,375.98,375.98,375.43,375.76,1577.0,375.98,375.98,375.43,375.76,1577.0
2022-08-19 13:15:00,375.75,375.81,375.62,375.65,1285.0,375.75,375.81,375.62,375.65,1285.0
2022-08-19 13:20:00,375.84,376.21,375.74,375.9,4725.0,375.84,376.21,375.74,375.9,4725.0
2022-08-19 13:25:00,375.76,375.83,375.12,375.12,2047.0,375.76,375.83,375.12,375.12,2047.0
2022-08-19 13:30:00,375.21,375.21,373.97,374.29,1533.0,375.21,375.21,373.97,374.29,1533.0
2022-08-19 13:35:00,374.29,374.4,374.1,374.4,600.0,374.29,374.4,374.1,374.4,600.0
2022-08-19 13:40:00,374.4,374.4,374.4,374.4,0.0,374.4,374.4,374.4,374.4,0.0
2022-08-19 13:45:00,374.96,375.08,374.75,375.0,3312.0,374.96,375.08,374.75,375.0,3312.0
2022-08-19 13:50:00,375.14,375.37,375.02,375.32,1214.0,375.14,375.37,375.02,375.32,1214.0
2022-08-19 13:55:00,375.66,375.73,375.43,375.43,405.0,375.66,375.73,375.43,375.43,405.0
2022-08-19 14:00:00,375.84,375.84,375.13,375.17,1712.0,375.84,375.84,375.13,375.17,1712.0
2022-08-19 14:05:00,375.3,375.31,374.75,374.81,1100.0,375.3,375.31,374.75,374.81,1100.0
2022-08-19 14:10:00,374.94,375.33,374.58,375.33,1201.0,374.94,375.33,374.58,375.33,1201.0
2022-08-19 14:15:00,375.33,375.6,375.29,375.29,1600.0,375.33,375.6,375.29,375.29,1600.0
2022-08-19 14:20:00,375.34,375.54,375.16,375.52,1702.0,375.34,375.54,375.16,375.52,1702.0
2022-08-19 14:25:00,375.39,375.65,375.23,375.25,1418.0,375.39,375.65,375.23,375.25,1418.0
2022-08-19 14:30:00,375.06,375.5,374.85,375.4,2511.0,375.06,375.5,374.85,375.4,2511.0
2022-08-19 14:35:00,375.07,375.08,374.85,374.85,700.0,375.07,375.08,374.85,374.85,700.0
2022-08-19 14:40:00,374.58,375.23,374.53,375.23,1116.0,374.58,375.23,374.53,375.23,1116.0
2022-08-19 14:45:00,375.33,375.47,375.06,375.06,1900.0,375.33,375.47,375.06,375.06,1900.0
2022-08-19 14:50:00,375.07,375.19,374.61,374.71,1035.0,375.07,375.19,374.61,374.71,1035.0
2022-08-19 14:55:00,374.42,374.54,374.19,374.19,2500.0,374.42,374.54,374.19,374.19,2500.0
2022-08-19 15:00:00,374.22,374.53,374.13,374.15,5800.0,374.22,374.53,374.13,374.15,5800.0
2022-08-19 15:05:00,373.77,373.78,373.3,373.3,3240.0,373.77,373.78,373.3,373.3,3240.0
2022-08-19 15:10:00,373.38,374.27,373.29,374.17,2462.0,373.38,374.27,373.29,374.17,2462.0
2022-08-19 15:15:00,374.28,374.65,374.28,374.42,1823.0,374.28,374.65,374.28,374.42,1823.0
2022-08-19 15:20:00,374.79,375.03,374.77,374.81,1383.0,374.79,375.03,374.77,374.81,1383.0
2022-08-19 15:25:00,374.98,375.77,374.87,375.77,1770.0,374.98,375.77,374.87,375.77,1770.0
2022-08-19 15:30:00,375.86,376.11,375.59,375.71,2754.0,375.86,376.11,375.59,375.71,2754.0
2022-08-19 15:35:00,375.61,375.63,375.03,375.03,2931.0,375.61,375.63,375.03,375.03,2931.0
2022-08-19 15:40:00,375.28,375.37,374.72,374.72,3264.0,375.28,375.37,374.72,374.72,3264.0
2022-08-19 15:45:00,374.81,375.15,374.39,374.71,11818.0,374.81,375.15,374.39,374.71,11818.0
2022-08-19 15:50:00,374.87,375.0,373.96,374.06,11624.0,374.87,375.0,373.96,374.06,11624.0
2022-08-19 15:55:00,374.02,374.24,373.55,373.62,25928.0,374.02,374.24,373.55,373.62,25928.0
2022-08-22 09:30:00,368.16,369.0,367.13,367.33,9273.0,368.16,369.0,367.13,367.33,9273.0
2022-08-22 09:35:00,365.88,366.9,365.53,366.76,2676.0,365.88,366.9,365.53,366.76,2676.0
2022-08-22 09:40:00,366.99,367.97,365.97,367.97,6118.0,366.99,367.97,365.97,367.97,6118.0
2022-08-22 09:45:00,368.01,368.78,367.03,368.44,12973.0,368.01,368.78,367.03,368.44,12973.0
2022-08-22 09:50:00,367.49,367.84,366.27,366.28,723.0,367.49,367.84,366.27,366.28,723.0
2022-08-22 09:55:00,366.53,366.72,365.41,365.45,1494.0,366.53,366.72,365.41,365.45,1494.0
2022-08-22 10:00:00,365.5,365.5,363.8,364.75,3005.0,365.5,365.5,363.8,364.75,3005.0
2022-08-22 10:05:00,365.0,365.0,364.35,364.35,1608.0,365.0,365.0,364.35,364.35,1608.0
2022-08-22 10:10:00,364.69,365.35,364.2,365.11,5200.0,364.69,365.35,364.2,365.11,5200.0
2022-08-22 10:15:00,365.06,365.34,364.54,364.54,2995.0,365.06,365.34,364.54,364.54,2995.0
2022-08-22 10:20:00,364.11,364.33,363.94,364.21,2008.0,364.11,364.33,363.94,364.21,2008.0
2022-08-22 10:25:00,364.0,364.46,364.0,364.0,3729.0,364.0,364.46,364.0,364.0,3729.0
2022-08-22 10:30:00,363.84,364.07,362.18,362.67,3520.0,363.84,364.07,362.18,362.67,3520.0
2022-08-22 10:35:00,362.61,363.15,362.35,363.06,5243.0,362.61,363.15,362.35,363.06,5243.0
2022-08-22 10:40:00,362.56,363.05,362.47,362.92,2221.0,362.56,363.05,362.47,362.92,2221.0
2022-08-22 10:45:00,362.62,363.74,362.57,363.18,4021.0,362.62,363.74,362.57,363.18,4021.0
2022-08-22 10:50:00,363.17,363.17,362.41,363.01,3560.0,363.17,363.17,362.41,363.01,3560.0
2022-08-22 10:55:00,362.61,362.91,362.02,362.32,2043.0,362.61,362.91,362.02,362.32,2043.0
2022-08-22 11:00:00,361.65,361.77,361.04,361.64,2100.0,361.65,361.77,361.04,361.64,2100.0
2022-08-22 11:05:00,361.75,361.91,361.29,361.53,2077.0,361.75,361.91,361.29,361.53,2077.0
2022-08-22 11:10:00,361.76,362.32,361.72,361.98,3780.0,361.76,362.32,361.72,361.98,3780.0
2022-08-22 11:15:00,362.26,362.26,361.89,361.89,200.0,362.26,362.26,361.89,361.89,200.0
2022-08-22 11:20:00,362.12,362.85,362.12,362.3,2300.0,362.12,362.85,362.12,362.3,2300.0
2022-08-22 11:25:00,362.69,362.7,362.0,362.0,3930.0,362.69,362.7,362.0,362.0,3930.0
2022-08-22 11:30:00,361.73,362.05,361.49,361.52,800.0,361.73,362.05,361.49,361.52,800.0
2022-08-22 11:35:00,361.18,361.39,360.29,360.29,2000.0,361.18,361.39,360.29,360.29,2000.0
2022-08-22 11:40:00,360.26,360.85,360.2,360.58,1273.0,360.26,360.85,360.2,360.58,1273.0
2022-08-22 11:45:00,361.04,361.04,360.6,360.61,700.0,361.04,361.04,360.6,360.61,700.0
2022-08-22 11:50:00,361.16,361.49,361.16,361.49,500.0,361.16,361.49,361.16,361.49,500.0
2022-08-22 11:55:00,361.36,361.37,360.8,361.15,740.0,361.36,361.37,360.8,361.15,740.0
2022-08-22 12:00:00,361.22,361.31,360.87,361.25,1866.0,361.22,361.31,360.87,361.25,1866.0
2022-08-22 12:05:00,361.22,361.22,360.65,360.65,2467.0,361.22,361.22,360.65,360.65,2467.0
2022-08-22 12:10:00,360.47,360.59,360.46,360.49,458.0,360.47,360.59,360.46,360.49,458.0
2022-08-22 12:15:00,360.29,360.52,360.29,360.52,400.0,360.29,360.52,360.29,360.52,400.0
2022-08-22 12:20:00,360.53,361.61,360.53,361.61,500.0,360.53,361.61,360.53,361.61,500.0
2022-08-22 12:25:00,361.74,361.74,360.43,360.43,1616.0,361.74,361.74,360.43,360.43,1616.0
2022-08-22 12:30:00,360.11,360.11,360.11,360.11,300.0,360.11,360.11,360.11,360.11,300.0
2022-08-22 12:35:00,360.34,360.97,359.98,360.97,1400.0,360.34,360.97,359.98,360.97,1400.0
2022-08-22 12:40:00,361.01,361.13,360.9,361.13,300.0,361.01,361.13,360.9,361.13,300.0
2022-08-22 12:45:00,360.52,360.94,360.14,360.62,2200.0,360.52,360.94,360.14,360.62,2200.0
2022-08-22 12:50:00,360.28,360.35,359.65,360.02,2000.0,360.28,360.35,359.65,360.02,2000.0
2022-08-22 12:55:00,359.72,359.72,359.17,359.17,916.0,359.72,359.72,359.17,359.17,916.0
2022-08-22 13:00:00,359.43,360.13,359.43,359.83,4400.0,359.43,360.13,359.43,359.83,4400.0
2022-08-22 13:05:00,359.41,359.41,358.94,359.23,1000.0,359.41,359.41,358.94,359.23,1000.0
2022-08-22 13:10:00,359.22,359.32,359.22,359.32,200.0,359.22,359.32,359.22,359.32,200.0
2022-08-22 13:15:00,359.06,359.17,358.82,359.17,1093.0,359.06,359.17,358.82,359.17,1093.0
2022-08-22 13:20:00,359.0,359.01,358.41,358.92,3396.0,359.0,359.01,358.41,358.92,3396.0
2022-08-22 13:25:00,358.98,359.22,358.78,359.22,646.0,358.98,359.22,358.78,359.22,646.0
2022-08-22 13:30:00,358.91,358.99,358.68,358.83,869.0,358.91,358.99,358.68,358.83,869.0
2022-08-22 13:35:00,358.83,358.89,358.3,358.54,1910.0,358.83,358.89,358.3,358.54,1910.0
2022-08-22 13:40:00,358.14,358.74,357.76,358.46,7974.0,358.14,358.74,357.76,358.46,7974.0
2022-08-22 13:45:00,358.38,358.39,358.07,358.07,800.0,358.38,358.39,358.07,358.07,800.0
2022-08-22 13:50:00,357.78,357.78,357.77,357.78,100.0,357.78,357.78,357.77,357.78,100.0
2022-08-22 13:55:00,357.54,357.64,357.2,357.4,1000.0,357.54,357.64,357.2,357.4,1000.0
2022-08-22 14:00:00,357.01,357.31,356.58,356.58,899.0,357.01,357.31,356.58,356.58,899.0
2022-08-22 14:05:00,356.8,356.84,356.12,356.49,1960.0,356.8,356.84,356.12,356.49,1960.0
2022-08-22 14:10:00,356.54,356.69,356.31,356.54,600.0,356.54,356.69,356.31,356.54,600.0
2022-08-22 14:15:00,356.97,357.22,356.47,356.82,2385.0,356.97,357.22,356.47,356.82,2385.0
2022-08-22 14:20:00,356.73,356.85,356.57,356.66,700.0,356.73,356.85,356.57,356.66,700.0
2022-08-22 14:25:00,356.79,356.79,356.55,356.56,600.0,356.79,356.79,356.55,356.56,600.0
2022-08-22 14:30:00,356.33,356.39,356.13,356.34,1925.0,356.33,356.39,356.13,356.34,1925.0
2022-08-22 14:35:00,356.28,356.75,356.27,356.58,4479.0,356.28,356.75,356.27,356.58,4479.0
2022-08-22 14:40:00,356.59,356.92,356.31,356.38,5718.0,356.59,356.92,356.31,356.38,5718.0
2022-08-22 14:45:00,356.34,356.37,356.33,356.34,612.0,356.34,356.37,356.33,356.34,612.0
2022-08-22 14:50:00,356.45,356.93,356.33,356.93,1600.0,356.45,356.93,356.33,356.93,1600.0
2022-08-22 14:55:00,356.8,357.01,356.79,357.0,1200.0,356.8,357.01,356.79,357.0,1200.0
2022-08-22 15:00:00,357.07,357.48,357.07,357.35,1100.0,357.07,357.48,357.07,357.35,1100.0
2022-08-22 15:05:00,357.22,357.22,356.44,357.04,5774.0,357.22,357.22,356.44,357.04,5774.0
2022-08-22 15:10:00,357.33,357.33,356.88,357.01,900.0,357.33,357.33,356.88,357.01,900.0
2022-08-22 15:15:00,357.04,357.2,356.94,356.97,1840.0,357.04,357.2,356.94,356.97,1840.0
2022-08-22 15:20:00,356.82,356.93,356.38,356.93,4611.0,356.82,356.93,356.38,356.93,4611.0
2022-08-22 15:25:00,357.0,357.27,356.88,357.06,3759.0,357.0,357.27,356.88,357.06,3759.0
2022-08-22 15:30:00,356.96,357.33,356.95,357.13,7500.0,356.96,357.33,356.95,357.13,7500.0
2022-08-22 15:35:00,357.08,357.9,357.08,357.8,6186.0,357.08,357.9,357.08,357.8,6186.0
2022-08-22 15:40:00,357.76,357.77,356.76,356.81,6945.0,357.76,357.77,356.76,356.81,6945.0
2022-08-22 15:45:00,356.83,357.27,356.63,357.08,6100.0,356.83,357.27,356.63,357.08,6100.0
2022-08-22 15:50:00,357.11,358.23,357.1,357.51,11664.0,357.11,358.23,357.1,357.51,11664.0
2022-08-22 15:55:00,357.57,358.54,357.53,358.4,23253.0,357.57,358.54,357.53,358.4,23253.0
2022-08-23 09:30:00,356.06,356.69,354.06,354.06,7888.0,356.06,356.69,354.06,354.06,7888.0
2022-08-23 09:35:00,353.52,354.01,352.51,352.51,2213.0,353.52,354.01,352.51,352.51,2213.0
2022-08-23 09:40:00,352.3,353.54,352.3,352.5,300.0,352.3,353.54,352.3,352.5,300.0
2022-08-23 09:45:00,352.49,352.49,352.38,352.38,254.0,352.49,352.49,352.38,352.38,254.0
2022-08-23 09:50:00,354.29,355.18,354.29,354.92,900.0,354.29,355.18,354.29,354.92,900.0
2022-08-23 09:55:00,354.92,354.92,354.92,354.92,0.0,354.92,354.92,354.92,354.92,0.0
2022-08-23 10:00:00,355.34,355.84,354.28,355.84,5492.0,355.34,355.84,354.28,355.84,5492.0
2022-08-23 10:05:00,356.48,356.74,356.48,356.74,500.0,356.48,356.74,356.48,356.74,500.0
2022-08-23 10:10:00,357.11,358.44,357.11,358.44,400.0,357.11,358.44,357.11,358.44,400.0
2022-08-23 10:15:00,358.71,359.12,358.09,358.09,1000.0,358.71,359.12,358.09,358.09,1000.0
2022-08-23 10:20:00,358.25,358.26,356.3,356.31,700.0,358.25,358.26,356.3,356.31,700.0
2022-08-23 10:25:00,356.14,356.14,355.71,355.82,600.0,356.14,356.14,355.71,355.82,600.0
2022-08-23 10:30:00,355.32,355.32,354.55,354.78,1907.0,355.32,355.32,354.55,354.78,1907.0
2022-08-23 10:35:00,354.55,354.78,352.68,353.5,2175.0,354.55,354.78,352.68,353.5,2175.0
2022-08-23 10:40:00,353.32,354.54,353.29,354.54,5945.0,353.32,354.54,353.29,354.54,5945.0
2022-08-23 10:45:00,354.6,354.6,354.6,354.6,200.0,354.6,354.6,354.6,354.6,200.0
2022-08-23 10:50:00,354.04,355.04,353.49,353.49,1013.0,354.04,355.04,353.49,353.49,1013.0
2022-08-23 10:55:00,353.21,353.32,352.56,353.32,900.0,353.21,353.32,352.56,353.32,900.0
2022-08-23 11:00:00,353.06,353.07,353.06,353.06,100.0,353.06,353.07,353.06,353.06,100.0
2022-08-23 11:05:00,353.8,354.45,353.8,354.45,458.0,353.8,354.45,353.8,354.45,458.0
2022-08-23 11:10:00,354.79,355.22,354.79,354.98,1500.0,354.79,355.22,354.79,354.98,1500.0
2022-08-23 11:15:00,355.08,355.09,355.08,355.08,475.0,355.08,355.09,355.08,355.08,475.0
2022-08-23 11:20:00,355.44,355.44,355.05,355.3,400.0,355.44,355.44,355.05,355.3,400.0
2022-08-23 11:25:00,355.11,355.11,354.23,354.71,1650.0,355.11,355.11,354.23,354.71,1650.0
2022-08-23 11:30:00,355.08,355.08,355.08,355.08,216.0,355.08,355.08,355.08,355.08,216.0
2022-08-23 11:35:00,355.81,356.15,355.8,355.88,800.0,355.81,356.15,355.8,355.88,800.0
2022-08-23 11:40:00,356.16,356.16,355.23,355.26,591.0,356.16,356.16,355.23,355.26,591.0
2022-08-23 11:45:00,355.45,355.45,354.67,354.67,700.0,355.45,355.45,354.67,354.67,700.0
2022-08-23 11:50:00,354.91,354.91,354.17,354.3,1793.0,354.91,354.91,354.17,354.3,1793.0
2022-08-23 11:55:00,354.31,354.62,354.25,354.25,500.0,354.31,354.62,354.25,354.25,500.0
2022-08-23 12:00:00,354.73,354.73,354.13,354.62,2400.0,354.73,354.73,354.13,354.62,2400.0
2022-08-23 12:05:00,354.99,355.11,354.99,355.11,200.0,354.99,355.11,354.99,355.11,200.0
2022-08-23 12:10:00,354.69,354.96,354.69,354.69,961.0,354.69,354.96,354.69,354.69,961.0
2022-08-23 12:15:00,354.51,354.51,354.46,354.47,300.0,354.51,354.51,354.46,354.47,300.0
2022-08-23 12:20:00,354.28,354.28,353.93,353.94,1000.0,354.28,354.28,353.93,353.94,1000.0
2022-08-23 12:25:00,353.81,353.9,353.4,353.4,900.0,353.81,353.9,353.4,353.4,900.0
2022-08-23 12:30:00,353.85,353.95,353.85,353.95,200.0,353.85,353.95,353.85,353.95,200.0
2022-08-23 12:35:00,353.76,354.32,353.76,354.31,5524.0,353.76,354.32,353.76,354.31,5524.0
2022-08-23 12:40:00,354.37,354.59,354.36,354.49,501.0,354.37,354.59,354.36,354.49,501.0
2022-08-23 12:45:00,354.66,354.7,354.65,354.7,300.0,354.66,354.7,354.65,354.7,300.0
2022-08-23 12:50:00,354.81,355.17,354.81,355.17,1600.0,354.81,355.17,354.81,355.17,1600.0
2022-08-23 12:55:00,355.25,355.31,355.16,355.16,1209.0,355.25,355.31,355.16,355.16,1209.0
2022-08-23 13:00:00,355.26,355.61,355.26,355.61,800.0,355.26,355.61,355.26,355.61,800.0
2022-08-23 13:05:00,355.51,355.59,355.39,355.45,700.0,355.51,355.59,355.39,355.45,700.0
2022-08-23 13:10:00,355.41,355.61,355.13,355.58,5232.0,355.41,355.61,355.13,355.58,5232.0
2022-08-23 13:15:00,355.94,356.15,355.89,355.97,1229.0,355.94,356.15,355.89,355.97,1229.0
2022-08-23 13:20:00,355.97,356.18,355.94,356.0,700.0,355.97,356.18,355.94,356.0,700.0
2022-08-23 13:25:00,356.26,356.79,356.25,356.79,600.0,356.26,356.79,356.25,356.79,600.0
2022-08-23 13:30:00,356.89,356.89,356.66,356.84,400.0,356.89,356.89,356.66,356.84,400.0
2022-08-23 13:35:00,356.69,356.69,355.94,356.0,1630.0,356.69,356.69,355.94,356.0,1630.0
2022-08-23 13:40:00,355.94,356.0,355.93,355.93,700.0,355.94,356.0,355.93,355.93,700.0
2022-08-23 13:45:00,356.02,356.07,356.02,356.03,900.0,356.02,356.07,356.02,356.03,900.0
2022-08-23 13:50:00,355.98,355.98,354.37,354.95,2160.0,355.98,355.98,354.37,354.95,2160.0
2022-08-23 13:55:00,355.43,355.69,355.26,355.63,1000.0,355.43,355.69,355.26,355.63,1000.0
2022-08-23 14:00:00,355.7,355.7,355.32,355.56,415.0,355.7,355.7,355.32,355.56,415.0
2022-08-23 14:05:00,355.81,356.11,355.8,355.91,800.0,355.81,356.11,355.8,355.91,800.0
2022-08-23 14:10:00,355.9,355.97,355.7,355.94,681.0,355.9,355.97,355.7,355.94,681.0
2022-08-23 14:15:00,355.88,356.3,355.88,356.17,440.0,355.88,356.3,355.88,356.17,440.0
2022-08-23 14:20:00,356.03,356.07,356.03,356.07,200.0,356.03,356.07,356.03,356.07,200.0
2022-08-23 14:25:00,356.38,356.57,356.21,356.49,600.0,356.38,356.57,356.21,356.49,600.0
2022-08-23 14:30:00,356.56,356.95,356.56,356.95,2372.0,356.56,356.95,356.56,356.95,2372.0
2022-08-23 14:35:00,356.64,356.71,356.35,356.55,800.0,356.64,356.71,356.35,356.55,800.0
2022-08-23 14:40:00,356.73,356.79,356.62,356.62,549.0,356.73,356.79,356.62,356.62,549.0
2022-08-23 14:45:00,356.37,357.26,356.19,357.11,4055.0,356.37,357.26,356.19,357.11,4055.0
2022-08-23 14:50:00,357.1,357.55,357.09,357.5,1111.0,357.1,357.55,357.09,357.5,1111.0
2022-08-23 14:55:00,357.57,357.64,357.42,357.43,1099.0,357.57,357.64,357.42,357.43,1099.0
2022-08-23 15:00:00,357.68,357.73,357.47,357.47,1300.0,357.68,357.73,357.47,357.47,1300.0
2022-08-23 15:05:00,357.0,357.51,357.0,357.36,700.0,357.0,357.51,357.0,357.36,700.0
2022-08-23 15:10:00,357.52,357.95,357.52,357.57,4998.0,357.52,357.95,357.52,357.57,4998.0
2022-08-23 15:15:00,357.56,357.59,357.4,357.56,1307.0,357.56,357.59,357.4,357.56,1307.0
2022-08-23 15:20:00,357.43,357.43,357.01,357.06,859.0,357.43,357.43,357.01,357.06,859.0
2022-08-23 15:25:00,356.97,357.27,356.7,357.19,1900.0,356.97,357.27,356.7,357.19,1900.0
2022-08-23 15:30:00,357.09,357.36,357.04,357.24,3005.0,357.09,357.36,357.04,357.24,3005.0
2022-08-23 15:35:00,357.29,357.88,357.16,357.56,3638.0,357.29,357.88,357.16,357.56,3638.0
2022-08-23 15:40:00,357.55,358.12,357.43,357.85,7672.0,357.55,358.12,357.43,357.85,7672.0
2022-08-23 15:45:00,357.85,357.85,356.6,357.13,8382.0,357.85,357.85,356.6,357.13,8382.0
2022-08-23 15:50:00,356.99,357.01,356.35,356.63,4741.0,356.99,357.01,356.35,356.63,4741.0
2022-08-23 15:55:00,356.63,357.36,356.63,356.93,10462.0,356.63,357.36,356.63,356.93,10462.0
2022-08-24 09:30:00,358.16,361.54,356.71,356.9,19000.0,358.16,361.54,356.71,356.9,19000.0
2022-08-24 09:35:00,356.04,356.9,356.04,356.66,800.0,356.04,356.9,356.04,356.66,800.0
2022-08-24 09:40:00,356.2,357.64,356.2,357.52,8099.0,356.2,357.64,356.2,357.52,8099.0
2022-08-24 09:45:00,357.66,358.6,357.17,357.73,3750.0,357.66,358.6,357.17,357.73,3750.0
2022-08-24 09:50:00,358.36,358.97,358.12,358.25,2000.0,358.36,358.97,358.12,358.25,2000.0
2022-08-24 09:55:00,358.25,359.32,358.23,359.32,2400.0,358.25,359.32,358.23,359.32,2400.0
2022-08-24 10:00:00,359.63,360.19,358.15,358.38,2300.0,359.63,360.19,358.15,358.38,2300.0
2022-08-24 10:05:00,357.95,358.29,357.45,357.45,2000.0,357.95,358.29,357.45,357.45,2000.0
2022-08-24 10:10:00,357.7,358.09,357.61,358.02,1200.0,357.7,358.09,357.61,358.02,1200.0
2022-08-24 10:15:00,357.97,357.97,356.56,356.56,2900.0,357.97,357.97,356.56,356.56,2900.0
2022-08-24 10:20:00,356.96,357.47,355.5,356.58,2621.0,356.96,357.47,355.5,356.58,2621.0
2022-08-24 10:25:00,356.29,358.21,356.29,357.78,1900.0,356.29,358.21,356.29,357.78,1900.0
2022-08-24 10:30:00,357.78,359.25,357.77,359.19,4041.0,357.78,359.25,357.77,359.19,4041.0
2022-08-24 10:35:00,359.21,360.02,357.33,357.34,4500.0,359.21,360.02,357.33,357.34,4500.0
2022-08-24 10:40:00,357.41,357.5,357.05,357.17,1200.0,357.41,357.5,357.05,357.17,1200.0
2022-08-24 10:45:00,356.87,358.22,356.82,358.08,2710.0,356.87,358.22,356.82,358.08,2710.0
2022-08-24 10:50:00,358.25,359.09,358.05,358.05,9412.0,358.25,359.09,358.05,358.05,9412.0
2022-08-24 10:55:00,358.02,358.65,358.02,358.55,14774.0,358.02,358.65,358.02,358.55,14774.0
2022-08-24 11:00:00,357.87,359.04,357.87,358.86,3100.0,357.87,359.04,357.87,358.86,3100.0
2022-08-24 11:05:00,359.0,359.12,358.64,358.79,7598.0,359.0,359.12,358.64,358.79,7598.0
2022-08-24 11:10:00,358.93,359.26,358.8,358.83,5900.0,358.93,359.26,358.8,358.83,5900.0
2022-08-24 11:15:00,358.83,359.58,358.8,358.99,14340.0,358.83,359.58,358.8,358.99,14340.0
2022-08-24 11:20:00,358.69,359.69,358.52,359.69,13779.0,358.69,359.69,358.52,359.69,13779.0
2022-08-24 11:25:00,359.66,359.66,358.55,358.63,8100.0,359.66,359.66,358.55,358.63,8100.0
2022-08-24 11:30:00,358.71,358.8,358.27,358.48,5098.0,358.71,358.8,358.27,358.48,5098.0
2022-08-24 11:35:00,358.28,358.28,357.93,358.2,900.0,358.28,358.28,357.93,358.2,900.0
2022-08-24 11:40:00,358.1,358.79,358.1,358.79,700.0,358.1,358.79,358.1,358.79,700.0
2022-08-24 11:45:00,358.96,359.49,358.82,359.32,3700.0,358.96,359.49,358.82,359.32,3700.0
2022-08-24 11:50:00,359.32,359.54,358.72,358.91,4857.0,359.32,359.54,358.72,358.91,4857.0
2022-08-24 11:55:00,358.9,360.5,358.66,360.5,18261.0,358.9,360.5,358.66,360.5,18261.0
2022-08-24 12:00:00,361.04,361.04,360.52,360.79,643.0,361.04,361.04,360.52,360.79,643.0
2022-08-24 12:05:00,361.06,361.38,361.02,361.38,300.0,361.06,361.38,361.02,361.38,300.0
2022-08-24 12:10:00,361.43,361.87,361.43,361.6,906.0,361.43,361.87,361.43,361.6,906.0
2022-08-24 12:15:00,361.48,361.73,361.1,361.73,2749.0,361.48,361.73,361.1,361.73,2749.0
2022-08-24 12:20:00,361.3,361.7,361.01,361.02,900.0,361.3,361.7,361.01,361.02,900.0
2022-08-24 12:25:00,361.09,361.09,360.65,360.75,615.0,361.09,361.09,360.65,360.75,615.0
2022-08-24 12:30:00,360.63,361.03,360.2,361.03,1531.0,360.63,361.03,360.2,361.03,1531.0
2022-08-24 12:35:00,361.19,361.19,360.46,360.52,1500.0,361.19,361.19,360.46,360.52,1500.0
2022-08-24 12:40:00,360.99,361.04,360.39,360.39,1600.0,360.99,361.04,360.39,360.39,1600.0
2022-08-24 12:45:00,360.91,360.91,359.76,359.76,1120.0,360.91,360.91,359.76,359.76,1120.0
2022-08-24 12:50:00,359.73,360.12,359.63,360.12,1335.0,359.73,360.12,359.63,360.12,1335.0
2022-08-24 12:55:00,360.1,360.25,359.93,360.24,1900.0,360.1,360.25,359.93,360.24,1900.0
2022-08-24 13:00:00,360.32,360.75,360.21,360.75,741.0,360.32,360.75,360.21,360.75,741.0
2022-08-24 13:05:00,360.83,361.24,360.83,361.23,600.0,360.83,361.24,360.83,361.23,600.0
2022-08-24 13:10:00,361.07,361.07,360.81,361.0,1196.0,361.07,361.07,360.81,361.0,1196.0
2022-08-24 13:15:00,361.16,361.48,361.1,361.31,1201.0,361.16,361.48,361.1,361.31,1201.0
2022-08-24 13:20:00,361.43,361.43,361.15,361.18,900.0,361.43,361.43,361.15,361.18,900.0
2022-08-24 13:25:00,361.06,361.36,361.06,361.2,8131.0,361.06,361.36,361.06,361.2,8131.0
2022-08-24 13:30:00,361.0,361.04,360.74,360.75,1736.0,361.0,361.04,360.74,360.75,1736.0
2022-08-24 13:35:00,360.78,360.96,360.72,360.96,1027.0,360.78,360.96,360.72,360.96,1027.0
2022-08-24 13:40:00,360.82,361.62,360.8,361.62,3260.0,360.82,361.62,360.8,361.62,3260.0
2022-08-24 13:45:00,361.55,362.23,361.54,362.05,1500.0,361.55,362.23,361.54,362.05,1500.0
2022-08-24 13:50:00,362.37,362.45,361.97,361.97,500.0,362.37,362.45,361.97,361.97,500.0
2022-08-24 13:55:00,361.9,361.9,361.9,361.9,100.0,361.9,361.9,361.9,361.9,100.0
2022-08-24 14:00:00,361.62,362.02,361.62,362.02,1406.0,361.62,362.02,361.62,362.02,1406.0
2022-08-24 14:05:00,361.63,361.64,361.43,361.63,1100.0,361.63,361.64,361.43,361.63,1100.0
2022-08-24 14:10:00,361.75,361.89,361.74,361.89,301.0,361.75,361.89,361.74,361.89,301.0
2022-08-24 14:15:00,361.84,362.05,361.77,361.77,3415.0,361.84,362.05,361.77,361.77,3415.0
2022-08-24 14:20:00,361.93,361.93,361.06,361.54,1669.0,361.93,361.93,361.06,361.54,1669.0
2022-08-24 14:25:00,361.55,361.55,361.0,361.0,813.0,361.55,361.55,361.0,361.0,813.0
2022-08-24 14:30:00,361.28,361.28,360.86,360.86,5100.0,361.28,361.28,360.86,360.86,5100.0
2022-08-24 14:35:00,361.09,361.09,360.61,360.78,741.0,361.09,361.09,360.61,360.78,741.0
2022-08-24 14:40:00,360.59,361.28,360.59,361.16,1900.0,360.59,361.28,360.59,361.16,1900.0
2022-08-24 14:45:00,360.79,360.92,360.75,360.92,1081.0,360.79,360.92,360.75,360.92,1081.0
2022-08-24 14:50:00,360.92,361.32,360.92,361.3,1300.0,360.92,361.32,360.92,361.3,1300.0
2022-08-24 14:55:00,361.05,361.67,361.05,361.67,576.0,361.05,361.67,361.05,361.67,576.0
2022-08-24 15:00:00,361.6,361.6,361.28,361.53,3870.0,361.6,361.6,361.28,361.53,3870.0
2022-08-24 15:05:00,361.54,361.96,361.54,361.87,1339.0,361.54,361.96,361.54,361.87,1339.0
2022-08-24 15:10:00,361.85,362.25,361.73,362.16,3700.0,361.85,362.25,361.73,362.16,3700.0
2022-08-24 15:15:00,362.31,362.68,362.31,362.68,600.0,362.31,362.68,362.31,362.68,600.0
2022-08-24 15:20:00,362.58,362.75,362.29,362.29,1600.0,362.58,362.75,362.29,362.29,1600.0
2022-08-24 15:25:00,362.31,362.35,362.11,362.25,1300.0,362.31,362.35,362.11,362.25,1300.0
2022-08-24 15:30:00,362.23,362.45,361.65,361.66,3300.0,362.23,362.45,361.65,361.66,3300.0
2022-08-24 15:35:00,361.7,362.05,361.16,361.23,4294.0,361.7,362.05,361.16,361.23,4294.0
2022-08-24 15:40:00,361.37,361.44,360.7,361.04,1700.0,361.37,361.44,360.7,361.04,1700.0
2022-08-24 15:45:00,361.14,361.14,360.52,360.59,3712.0,361.14,361.14,360.52,360.59,3712.0
2022-08-24 15:50:00,360.87,361.16,360.51,360.88,5305.0,360.87,361.16,360.51,360.88,5305.0
2022-08-24 15:55:00,360.45,360.9,360.27,360.64,23075.0,360.45,360.9,360.27,360.64,23075.0
2022-08-25 09:30:00,362.64,363.33,360.99,360.99,3506.0,362.64,363.33,360.99,360.99,3506.0
2022-08-25 09:35:00,360.9,362.78,360.9,361.27,600.0,360.9,362.78,360.9,361.27,600.0
2022-08-25 09:40:00,363.53,363.53,361.22,361.95,844.0,363.53,363.53,361.22,361.95,844.0
2022-08-25 09:45:00,362.48,364.87,362.47,363.15,1800.0,362.48,364.87,362.47,363.15,1800.0
2022-08-25 09:50:00,363.72,364.37,362.75,364.37,700.0,363.72,364.37,362.75,364.37,700.0
2022-08-25 09:55:00,363.97,363.97,363.16,363.16,300.0,363.97,363.97,363.16,363.16,300.0
2022-08-25 10:00:00,363.72,364.49,363.72,364.49,930.0,363.72,364.49,363.72,364.49,930.0
2022-08-25 10:05:00,363.37,364.67,363.37,364.46,500.0,363.37,364.67,363.37,364.46,500.0
2022-08-25 10:10:00,364.67,364.68,364.67,364.68,200.0,364.67,364.68,364.67,364.68,200.0
2022-08-25 10:15:00,365.02,365.02,364.43,364.51,800.0,365.02,365.02,364.43,364.51,800.0
2022-08-25 10:20:00,364.22,364.89,364.06,364.89,1369.0,364.22,364.89,364.06,364.89,1369.0
2022-08-25 10:25:00,364.94,365.45,364.86,365.26,600.0,364.94,365.45,364.86,365.26,600.0
2022-08-25 10:30:00,365.89,366.17,365.21,365.21,1100.0,365.89,366.17,365.21,365.21,1100.0
2022-08-25 10:35:00,365.77,365.96,365.65,365.96,800.0,365.77,365.96,365.65,365.96,800.0
2022-08-25 10:40:00,365.8,366.59,365.76,366.59,1300.0,365.8,366.59,365.76,366.59,1300.0
2022-08-25 10:45:00,366.09,366.09,365.39,365.73,700.0,366.09,366.09,365.39,365.73,700.0
2022-08-25 10:50:00,365.88,366.02,365.53,365.54,300.0,365.88,366.02,365.53,365.54,300.0
2022-08-25 10:55:00,365.41,365.42,364.87,364.87,3000.0,365.41,365.42,364.87,364.87,3000.0
2022-08-25 11:00:00,364.32,364.57,364.26,364.41,1200.0,364.32,364.57,364.26,364.41,1200.0
2022-08-25 11:05:00,364.25,364.36,363.71,363.92,1600.0,364.25,364.36,363.71,363.92,1600.0
2022-08-25 11:10:00,364.0,364.05,363.57,363.57,1300.0,364.0,364.05,363.57,363.57,1300.0
2022-08-25 11:15:00,363.2,363.69,363.2,363.41,3570.0,363.2,363.69,363.2,363.41,3570.0
2022-08-25 11:20:00,363.55,364.16,363.05,363.05,7278.0,363.55,364.16,363.05,363.05,7278.0
2022-08-25 11:25:00,363.53,363.88,363.53,363.71,500.0,363.53,363.88,363.53,363.71,500.0
2022-08-25 11:30:00,364.23,365.43,364.23,364.64,2894.0,364.23,365.43,364.23,364.64,2894.0
2022-08-25 11:35:00,365.24,365.95,365.18,365.29,2050.0,365.24,365.95,365.18,365.29,2050.0
2022-08-25 11:40:00,365.57,365.62,365.14,365.62,785.0,365.57,365.62,365.14,365.62,785.0
2022-08-25 11:45:00,365.62,366.6,365.62,366.6,1345.0,365.62,366.6,365.62,366.6,1345.0
2022-08-25 11:50:00,366.54,366.54,365.77,366.29,1363.0,366.54,366.54,365.77,366.29,1363.0
2022-08-25 11:55:00,366.25,366.25,365.86,365.88,400.0,366.25,366.25,365.86,365.88,400.0
2022-08-25 12:00:00,366.81,366.81,366.43,366.43,878.0,366.81,366.81,366.43,366.43,878.0
2022-08-25 12:05:00,366.7,367.46,366.7,367.38,2000.0,366.7,367.46,366.7,367.38,2000.0
2022-08-25 12:10:00,367.11,367.55,366.68,366.69,1700.0,367.11,367.55,366.68,366.69,1700.0
2022-08-25 12:15:00,366.3,366.65,366.17,366.65,500.0,366.3,366.65,366.17,366.65,500.0
2022-08-25 12:20:00,366.57,367.16,366.26,366.27,2509.0,366.57,367.16,366.26,366.27,2509.0
2022-08-25 12:25:00,366.73,367.36,366.7,367.36,1200.0,366.73,367.36,366.7,367.36,1200.0
2022-08-25 12:30:00,367.27,367.27,366.46,366.69,1103.0,367.27,367.27,366.46,366.69,1103.0
2022-08-25 12:35:00,366.34,366.57,366.34,366.49,894.0,366.34,366.57,366.34,366.49,894.0
2022-08-25 12:40:00,366.65,366.69,365.35,365.43,1343.0,366.65,366.69,365.35,365.43,1343.0
2022-08-25 12:45:00,365.52,365.76,365.5,365.52,1158.0,365.52,365.76,365.5,365.52,1158.0
2022-08-25 12:50:00,365.49,366.17,365.49,366.09,1100.0,365.49,366.17,365.49,366.09,1100.0
2022-08-25 12:55:00,365.8,365.9,365.25,365.9,2400.0,365.8,365.9,365.25,365.9,2400.0
2022-08-25 13:00:00,365.6,366.43,365.6,366.31,400.0,365.6,366.43,365.6,366.31,400.0
2022-08-25 13:05:00,366.41,366.56,366.07,366.11,1734.0,366.41,366.56,366.07,366.11,1734.0
2022-08-25 13:10:00,365.58,365.95,365.58,365.94,800.0,365.58,365.95,365.58,365.94,800.0
2022-08-25 13:15:00,365.93,366.06,365.6,365.91,1019.0,365.93,366.06,365.6,365.91,1019.0
2022-08-25 13:20:00,365.98,366.38,365.98,366.38,701.0,365.98,366.38,365.98,366.38,701.0
2022-08-25 13:25:00,366.16,366.23,365.88,366.19,1496.0,366.16,366.23,365.88,366.19,1496.0
2022-08-25 13:30:00,366.35,366.94,366.33,366.94,1900.0,366.35,366.94,366.33,366.94,1900.0
2022-08-25 13:35:00,367.42,367.45,367.0,367.22,1190.0,367.42,367.45,367.0,367.22,1190.0
2022-08-25 13:40:00,367.78,367.78,367.28,367.55,599.0,367.78,367.78,367.28,367.55,599.0
2022-08-25 13:45:00,367.31,368.42,367.3,368.01,1937.0,367.31,368.42,367.3,368.01,1937.0
2022-08-25 13:50:00,367.67,368.1,367.67,367.9,800.0,367.67,368.1,367.67,367.9,800.0
2022-08-25 13:55:00,368.14,368.52,368.0,368.31,3800.0,368.14,368.52,368.0,368.31,3800.0
2022-08-25 14:00:00,368.12,369.15,367.66,367.66,2150.0,368.12,369.15,367.66,367.66,2150.0
2022-08-25 14:05:00,367.88,368.59,367.87,368.59,1885.0,367.88,368.59,367.87,368.59,1885.0
2022-08-25 14:10:00,368.79,368.93,368.64,368.72,840.0,368.79,368.93,368.64,368.72,840.0
2022-08-25 14:15:00,368.71,369.18,368.41,368.67,3509.0,368.71,369.18,368.41,368.67,3509.0
2022-08-25 14:20:00,368.71,369.26,368.68,368.9,2516.0,368.71,369.26,368.68,368.9,2516.0
2022-08-25 14:25:00,368.93,369.53,368.93,369.27,1752.0,368.93,369.53,368.93,369.27,1752.0
2022-08-25 14:30:00,369.27,370.45,369.09,369.63,7890.0,369.27,370.45,369.09,369.63,7890.0
2022-08-25 14:35:00,369.55,369.55,369.16,369.29,3202.0,369.55,369.55,369.16,369.29,3202.0
2022-08-25 14:40:00,369.28,369.29,368.89,369.1,2568.0,369.28,369.29,368.89,369.1,2568.0
2022-08-25 14:45:00,369.42,369.42,368.73,369.07,2666.0,369.42,369.42,368.73,369.07,2666.0
2022-08-25 14:50:00,368.93,368.93,368.08,368.11,1000.0,368.93,368.93,368.08,368.11,1000.0
2022-08-25 14:55:00,367.84,368.0,367.44,367.51,1900.0,367.84,368.0,367.44,367.51,1900.0
2022-08-25 15:00:00,367.79,368.18,367.78,368.13,1300.0,367.79,368.18,367.78,368.13,1300.0
2022-08-25 15:05:00,368.52,368.53,367.93,367.94,4200.0,368.52,368.53,367.93,367.94,4200.0
2022-08-25 15:10:00,367.73,368.13,367.53,368.13,1951.0,367.73,368.13,367.53,368.13,1951.0
2022-08-25 15:15:00,368.1,368.8,367.96,368.58,2097.0,368.1,368.8,367.96,368.58,2097.0
2022-08-25 15:20:00,369.05,369.6,368.95,369.6,2395.0,369.05,369.6,368.95,369.6,2395.0
2022-08-25 15:25:00,369.24,369.63,369.19,369.5,2129.0,369.24,369.63,369.19,369.5,2129.0
2022-08-25 15:30:00,369.41,369.82,369.1,369.82,2373.0,369.41,369.82,369.1,369.82,2373.0
2022-08-25 15:35:00,369.83,370.38,369.58,370.38,1853.0,369.83,370.38,369.58,370.38,1853.0
2022-08-25 15:40:00,370.28,371.14,370.13,371.03,7104.0,370.28,371.14,370.13,371.03,7104.0
2022-08-25 15:45:00,371.14,371.87,371.14,371.81,6107.0,371.14,371.87,371.14,371.81,6107.0
2022-08-25 15:50:00,371.75,371.75,370.95,371.34,7764.0,371.75,371.75,370.95,371.34,7764.0
2022-08-25 15:55:00,371.27,371.55,371.04,371.2,23476.0,371.27,371.55,371.04,371.2,23476.0
2022-08-26 09:30:00,371.5,373.71,371.5,373.36,7696.0,371.5,373.71,371.5,373.36,7696.0
2022-08-26 09:35:00,374.19,374.5,372.83,373.6,2143.0,374.19,374.5,372.83,373.6,2143.0
2022-08-26 09:40:00,373.21,373.21,370.84,371.07,2099.0,373.21,373.21,370.84,371.07,2099.0
2022-08-26 09:45:00,371.56,371.56,370.68,370.84,1740.0,371.56,371.56,370.68,370.84,1740.0
2022-08-26 09:50:00,370.63,370.63,369.17,370.63,2946.0,370.63,370.63,369.17,370.63,2946.0
2022-08-26 09:55:00,370.58,370.58,369.41,369.42,1071.0,370.58,370.58,369.41,369.42,1071.0
2022-08-26 10:00:00,370.52,370.52,365.32,365.32,2457.0,370.52,370.52,365.32,365.32,2457.0
2022-08-26 10:05:00,366.2,369.85,365.54,369.85,1700.0,366.2,369.85,365.54,369.85,1700.0
2022-08-26 10:10:00,371.05,371.43,369.17,369.37,1300.0,371.05,371.43,369.17,369.37,1300.0
2022-08-26 10:15:00,369.59,369.95,367.69,369.95,2877.0,369.59,369.95,367.69,369.95,2877.0
2022-08-26 10:20:00,369.94,370.06,367.83,367.83,2502.0,369.94,370.06,367.83,367.83,2502.0
2022-08-26 10:25:00,368.22,368.22,365.26,365.5,2970.0,368.22,368.22,365.26,365.5,2970.0
2022-08-26 10:30:00,364.81,364.82,363.54,363.56,3238.0,364.81,364.82,363.54,363.56,3238.0
2022-08-26 10:35:00,363.22,363.46,362.33,362.71,1810.0,363.22,363.46,362.33,362.71,1810.0
2022-08-26 10:40:00,362.74,363.53,361.32,362.13,3128.0,362.74,363.53,361.32,362.13,3128.0
2022-08-26 10:45:00,361.54,362.52,361.21,362.05,3703.0,361.54,362.52,361.21,362.05,3703.0
2022-08-26 10:50:00,361.64,361.72,360.8,361.38,2912.0,361.64,361.72,360.8,361.38,2912.0
2022-08-26 10:55:00,361.07,362.71,361.07,362.56,5015.0,361.07,362.71,361.07,362.56,5015.0
2022-08-26 11:00:00,362.18,362.18,361.13,361.3,602.0,362.18,362.18,361.13,361.3,602.0
2022-08-26 11:05:00,361.55,362.14,360.1,360.15,2398.0,361.55,362.14,360.1,360.15,2398.0
2022-08-26 11:10:00,359.99,360.47,359.99,360.36,700.0,359.99,360.47,359.99,360.36,700.0
2022-08-26 11:15:00,360.05,360.05,359.26,359.26,1112.0,360.05,360.05,359.26,359.26,1112.0
2022-08-26 11:20:00,359.53,359.53,358.26,358.89,2416.0,359.53,359.53,358.26,358.89,2416.0
2022-08-26 11:25:00,359.65,360.44,359.65,360.37,724.0,359.65,360.44,359.65,360.37,724.0
2022-08-26 11:30:00,360.53,360.72,360.33,360.55,1806.0,360.53,360.72,360.33,360.55,1806.0
2022-08-26 11:35:00,360.4,361.03,360.4,360.61,1200.0,360.4,361.03,360.4,360.61,1200.0
2022-08-26 11:40:00,360.47,360.83,360.47,360.83,500.0,360.47,360.83,360.47,360.83,500.0
2022-08-26 11:45:00,360.66,361.33,360.55,360.9,1200.0,360.66,361.33,360.55,360.9,1200.0
2022-08-26 11:50:00,361.12,361.21,360.47,361.21,1800.0,361.12,361.21,360.47,361.21,1800.0
2022-08-26 11:55:00,361.5,361.5,359.29,359.3,2875.0,361.5,361.5,359.29,359.3,2875.0
2022-08-26 12:00:00,359.2,359.2,358.04,358.67,2583.0,359.2,359.2,358.04,358.67,2583.0
2022-08-26 12:05:00,358.19,358.45,357.92,358.44,1000.0,358.19,358.45,357.92,358.44,1000.0
2022-08-26 12:10:00,358.24,358.24,357.67,357.84,1000.0,358.24,358.24,357.67,357.84,1000.0
2022-08-26 12:15:00,358.16,358.16,357.06,357.06,750.0,358.16,358.16,357.06,357.06,750.0
2022-08-26 12:20:00,356.06,356.7,356.06,356.45,500.0,356.06,356.7,356.06,356.45,500.0
2022-08-26 12:25:00,356.67,356.78,356.41,356.41,502.0,356.67,356.78,356.41,356.41,502.0
2022-08-26 12:30:00,356.58,356.58,355.54,355.78,900.0,356.58,356.58,355.54,355.78,900.0
2022-08-26 12:35:00,355.63,356.23,355.63,356.12,1018.0,355.63,356.23,355.63,356.12,1018.0
2022-08-26 12:40:00,356.05,356.6,356.05,356.43,800.0,356.05,356.6,356.05,356.43,800.0
2022-08-26 12:45:00,356.43,356.43,355.88,356.13,1300.0,356.43,356.43,355.88,356.13,1300.0
2022-08-26 12:50:00,356.02,356.2,356.02,356.2,200.0,356.02,356.2,356.02,356.2,200.0
2022-08-26 12:55:00,356.56,356.65,356.43,356.49,900.0,356.56,356.65,356.43,356.49,900.0
2022-08-26 13:00:00,356.45,356.45,355.69,355.69,600.0,356.45,356.45,355.69,355.69,600.0
2022-08-26 13:05:00,356.05,356.2,356.05,356.2,500.0,356.05,356.2,356.05,356.2,500.0
2022-08-26 13:10:00,356.06,356.06,355.34,355.35,1500.0,356.06,356.06,355.34,355.35,1500.0
2022-08-26 13:15:00,355.54,355.74,355.54,355.68,730.0,355.54,355.74,355.54,355.68,730.0
2022-08-26 13:20:00,355.83,356.0,355.58,356.0,400.0,355.83,356.0,355.58,356.0,400.0
2022-08-26 13:25:00,356.2,356.27,356.06,356.15,1104.0,356.2,356.27,356.06,356.15,1104.0
2022-08-26 13:30:00,355.86,355.92,355.3,355.38,650.0,355.86,355.92,355.3,355.38,650.0
2022-08-26 13:35:00,355.27,355.4,355.2,355.4,460.0,355.27,355.4,355.2,355.4,460.0
2022-08-26 13:40:00,355.38,355.38,354.45,354.88,2696.0,355.38,355.38,354.45,354.88,2696.0
2022-08-26 13:45:00,354.95,355.19,354.89,354.97,1500.0,354.95,355.19,354.89,354.97,1500.0
2022-08-26 13:50:00,354.4,354.49,354.32,354.49,332.0,354.4,354.49,354.32,354.49,332.0
2022-08-26 13:55:00,354.34,354.43,354.12,354.34,1200.0,354.34,354.43,354.12,354.34,1200.0
2022-08-26 14:00:00,354.59,354.59,354.14,354.58,600.0,354.59,354.59,354.14,354.58,600.0
2022-08-26 14:05:00,354.69,355.0,354.11,354.43,1630.0,354.69,355.0,354.11,354.43,1630.0
2022-08-26 14:10:00,354.49,354.59,354.15,354.16,1410.0,354.49,354.59,354.15,354.16,1410.0
2022-08-26 14:15:00,354.16,354.16,353.16,353.19,1722.0,354.16,354.16,353.16,353.19,1722.0
2022-08-26 14:20:00,353.41,354.06,353.41,353.45,2061.0,353.41,354.06,353.41,353.45,2061.0
2022-08-26 14:25:00,353.4,353.58,353.09,353.3,863.0,353.4,353.58,353.09,353.3,863.0
2022-08-26 14:30:00,353.52,353.96,353.52,353.74,1166.0,353.52,353.96,353.52,353.74,1166.0
2022-08-26 14:35:00,354.23,354.29,353.61,353.78,1000.0,354.23,354.29,353.61,353.78,1000.0
2022-08-26 14:40:00,353.57,353.57,353.26,353.32,400.0,353.57,353.57,353.26,353.32,400.0
2022-08-26 14:45:00,353.38,353.38,352.62,352.82,1000.0,353.38,353.38,352.62,352.82,1000.0
2022-08-26 14:50:00,352.74,353.54,352.59,352.8,19126.0,352.74,353.54,352.59,352.8,19126.0
2022-08-26 14:55:00,352.69,353.65,352.69,353.45,1300.0,352.69,353.65,352.69,353.45,1300.0
2022-08-26 15:00:00,353.39,353.45,353.22,353.29,1100.0,353.39,353.45,353.22,353.29,1100.0
2022-08-26 15:05:00,353.6,353.7,352.74,352.85,1300.0,353.6,353.7,352.74,352.85,1300.0
2022-08-26 15:10:00,352.75,352.81,352.5,352.71,3377.0,352.75,352.81,352.5,352.71,3377.0
2022-08-26 15:15:00,352.77,352.93,352.5,352.86,4700.0,352.77,352.93,352.5,352.86,4700.0
2022-08-26 15:20:00,352.82,352.98,352.21,352.21,9070.0,352.82,352.98,352.21,352.21,9070.0
2022-08-26 15:25:00,351.44,351.94,351.44,351.85,3616.0,351.44,351.94,351.44,351.85,3616.0
2022-08-26 15:30:00,351.81,352.3,351.65,351.74,3605.0,351.81,352.3,351.65,351.74,3605.0
2022-08-26 15:35:00,351.8,351.85,351.51,351.72,11846.0,351.8,351.85,351.51,351.72,11846.0
2022-08-26 15:40:00,351.56,351.62,349.52,349.54,6104.0,351.56,351.62,349.52,349.54,6104.0
2022-08-26 15:45:00,349.67,350.61,349.36,349.71,7852.0,349.67,350.61,349.36,349.71,7852.0
2022-08-26 15:50:00,350.31,350.62,349.13,349.13,10159.0,350.31,350.62,349.13,349.13,10159.0
2022-08-26 15:55:00,349.47,350.67,349.46,349.89,26661.0,349.47,350.67,349.46,349.89,26661.0
2022-08-29 09:30:00,346.97,347.77,346.01,346.02,6671.0,346.97,347.77,346.01,346.02,6671.0
2022-08-29 09:35:00,346.31,346.83,346.18,346.19,300.0,346.31,346.83,346.18,346.19,300.0
2022-08-29 09:40:00,347.56,348.85,347.55,347.64,880.0,347.56,348.85,347.55,347.64,880.0
2022-08-29 09:45:00,348.66,349.31,348.3,348.74,10238.0,348.66,349.31,348.3,348.74,10238.0
2022-08-29 09:50:00,348.78,349.49,348.47,348.91,2270.0,348.78,349.49,348.47,348.91,2270.0
2022-08-29 09:55:00,349.22,349.58,347.75,347.75,1001.0,349.22,349.58,347.75,347.75,1001.0
2022-08-29 10:00:00,347.52,348.3,347.48,347.94,1302.0,347.52,348.3,347.48,347.94,1302.0
2022-08-29 10:05:00,348.03,348.13,347.5,347.65,1300.0,348.03,348.13,347.5,347.65,1300.0
2022-08-29 10:10:00,348.52,348.57,347.6,347.6,453.0,348.52,348.57,347.6,347.6,453.0
2022-08-29 10:15:00,349.0,349.23,349.0,349.23,475.0,349.0,349.23,349.0,349.23,475.0
2022-08-29 10:20:00,349.21,350.0,349.2,349.93,1497.0,349.21,350.0,349.2,349.93,1497.0
2022-08-29 10:25:00,350.1,350.53,349.51,349.99,8720.0,350.1,350.53,349.51,349.99,8720.0
2022-08-29 10:30:00,349.84,351.21,349.82,349.99,2393.0,349.84,351.21,349.82,349.99,2393.0
2022-08-29 10:35:00,349.45,349.45,347.8,347.8,748.0,349.45,349.45,347.8,347.8,748.0
2022-08-29 10:40:00,347.9,347.9,345.94,346.92,2278.0,347.9,347.9,345.94,346.92,2278.0
2022-08-29 10:45:00,347.12,347.12,346.9,346.9,502.0,347.12,347.12,346.9,346.9,502.0
2022-08-29 10:50:00,346.98,347.36,346.15,346.25,4417.0,346.98,347.36,346.15,346.25,4417.0
2022-08-29 10:55:00,346.84,347.08,346.84,347.07,300.0,346.84,347.08,346.84,347.07,300.0
2022-08-29 11:00:00,347.83,347.83,347.83,347.83,100.0,347.83,347.83,347.83,347.83,100.0
2022-08-29 11:05:00,346.98,346.98,346.4,346.43,400.0,346.98,346.98,346.4,346.43,400.0
2022-08-29 11:10:00,346.81,346.81,346.02,346.23,596.0,346.81,346.81,346.02,346.23,596.0
2022-08-29 11:15:00,346.51,346.72,346.27,346.27,300.0,346.51,346.72,346.27,346.27,300.0
2022-08-29 11:20:00,346.36,348.9,346.35,347.85,19993.0,346.36,348.9,346.35,347.85,19993.0
2022-08-29 11:25:00,348.06,348.08,347.3,347.65,1104.0,348.06,348.08,347.3,347.65,1104.0
2022-08-29 11:30:00,347.1,347.65,346.57,347.4,1667.0,347.1,347.65,346.57,347.4,1667.0
2022-08-29 11:35:00,347.35,347.45,346.88,346.88,722.0,347.35,347.45,346.88,346.88,722.0
2022-08-29 11:40:00,346.01,346.24,346.01,346.16,1000.0,346.01,346.24,346.01,346.16,1000.0
2022-08-29 11:45:00,345.75,346.92,345.75,346.92,628.0,345.75,346.92,345.75,346.92,628.0
2022-08-29 11:50:00,346.71,347.44,346.51,347.06,1000.0,346.71,347.44,346.51,347.06,1000.0
2022-08-29 11:55:00,347.1,347.1,347.03,347.04,300.0,347.1,347.1,347.03,347.04,300.0
2022-08-29 12:00:00,347.47,347.92,347.47,347.71,300.0,347.47,347.92,347.47,347.71,300.0
2022-08-29 12:05:00,347.92,347.95,347.92,347.94,374.0,347.92,347.95,347.92,347.94,374.0
2022-08-29 12:10:00,348.4,348.4,348.4,348.4,100.0,348.4,348.4,348.4,348.4,100.0
2022-08-29 12:15:00,347.94,348.74,347.9,348.57,2908.0,347.94,348.74,347.9,348.57,2908.0
2022-08-29 12:20:00,348.43,348.43,348.3,348.3,600.0,348.43,348.43,348.3,348.3,600.0
2022-08-29 12:25:00,348.3,348.54,348.3,348.3,1502.0,348.3,348.54,348.3,348.3,1502.0
2022-08-29 12:30:00,348.3,348.44,348.03,348.3,9015.0,348.3,348.44,348.03,348.3,9015.0
2022-08-29 12:35:00,348.15,348.69,348.02,348.41,2680.0,348.15,348.69,348.02,348.41,2680.0
2022-08-29 12:40:00,348.55,348.61,348.55,348.61,300.0,348.55,348.61,348.55,348.61,300.0
2022-08-29 12:45:00,348.69,349.62,348.68,349.62,630.0,348.69,349.62,348.68,349.62,630.0
2022-08-29 12:50:00,349.96,349.96,349.93,349.93,200.0,349.96,349.96,349.93,349.93,200.0
2022-08-29 12:55:00,349.59,349.6,349.2,349.2,300.0,349.59,349.6,349.2,349.2,300.0
2022-08-29 13:00:00,349.62,349.62,349.52,349.52,300.0,349.62,349.62,349.52,349.52,300.0
2022-08-29 13:05:00,349.07,349.07,349.07,349.07,203.0,349.07,349.07,349.07,349.07,203.0
2022-08-29 13:10:00,348.92,348.92,348.53,348.78,1000.0,348.92,348.92,348.53,348.78,1000.0
2022-08-29 13:15:00,348.7,348.99,348.37,348.72,6408.0,348.7,348.99,348.37,348.72,6408.0
2022-08-29 13:20:00,349.03,349.31,349.03,349.28,509.0,349.03,349.31,349.03,349.28,509.0
2022-08-29 13:25:00,349.16,349.54,348.99,349.31,2992.0,349.16,349.54,348.99,349.31,2992.0
2022-08-29 13:30:00,349.54,349.87,349.37,349.78,2007.0,349.54,349.87,349.37,349.78,2007.0
2022-08-29 13:35:00,349.77,350.26,349.76,350.21,1068.0,349.77,350.26,349.76,350.21,1068.0
2022-08-29 13:40:00,350.11,350.44,349.97,350.44,1082.0,350.11,350.44,349.97,350.44,1082.0
2022-08-29 13:45:00,350.94,351.07,350.71,351.06,2505.0,350.94,351.07,350.71,351.06,2505.0
2022-08-29 13:50:00,350.91,350.97,350.57,350.81,900.0,350.91,350.97,350.57,350.81,900.0
2022-08-29 13:55:00,350.96,351.52,350.96,351.52,700.0,350.96,351.52,350.96,351.52,700.0
2022-08-29 14:00:00,351.4,351.4,350.88,350.95,1785.0,351.4,351.4,350.88,350.95,1785.0
2022-08-29 14:05:00,350.75,350.79,350.32,350.32,1950.0,350.75,350.79,350.32,350.32,1950.0
2022-08-29 14:10:00,350.25,350.34,350.11,350.18,1392.0,350.25,350.34,350.11,350.18,1392.0
2022-08-29 14:15:00,350.13,350.13,349.9,349.92,1900.0,350.13,350.13,349.9,349.92,1900.0
2022-08-29 14:20:00,349.99,349.99,349.55,349.76,641.0,349.99,349.99,349.55,349.76,641.0
2022-08-29 14:25:00,349.82,350.33,349.82,349.88,1300.0,349.82,350.33,349.82,349.88,1300.0
2022-08-29 14:30:00,349.92,350.55,349.8,350.55,1561.0,349.92,350.55,349.8,350.55,1561.0
2022-08-29 14:35:00,350.78,350.86,350.64,350.75,1000.0,350.78,350.86,350.64,350.75,1000.0
2022-08-29 14:40:00,350.96,351.15,350.91,351.13,2580.0,350.96,351.15,350.91,351.13,2580.0
2022-08-29 14:45:00,350.95,351.07,350.76,350.76,1550.0,350.95,351.07,350.76,350.76,1550.0
2022-08-29 14:50:00,350.8,350.97,350.58,350.6,3786.0,350.8,350.97,350.58,350.6,3786.0
2022-08-29 14:55:00,350.18,351.04,350.02,350.73,1823.0,350.18,351.04,350.02,350.73,1823.0
2022-08-29 15:00:00,351.06,351.85,351.05,351.05,1500.0,351.06,351.85,351.05,351.05,1500.0
2022-08-29 15:05:00,351.21,351.21,350.8,350.97,1299.0,351.21,351.21,350.8,350.97,1299.0
2022-08-29 15:10:00,350.93,351.21,350.46,351.21,1454.0,350.93,351.21,350.46,351.21,1454.0
2022-08-29 15:15:00,351.38,351.38,350.79,350.79,600.0,351.38,351.38,350.79,350.79,600.0
2022-08-29 15:20:00,350.73,351.2,350.65,351.09,2731.0,350.73,351.2,350.65,351.09,2731.0
2022-08-29 15:25:00,350.83,350.9,350.47,350.8,1400.0,350.83,350.9,350.47,350.8,1400.0
2022-08-29 15:30:00,350.67,351.15,350.52,351.11,3896.0,350.67,351.15,350.52,351.11,3896.0
2022-08-29 15:35:00,351.31,351.33,351.0,351.33,2034.0,351.31,351.33,351.0,351.33,2034.0
2022-08-29 15:40:00,351.09,351.42,351.09,351.22,2885.0,351.09,351.42,351.09,351.22,2885.0
2022-08-29 15:45:00,351.21,351.34,350.66,350.68,3161.0,351.21,351.34,350.66,350.68,3161.0
2022-08-29 15:50:00,350.6,350.93,349.8,350.02,12695.0,350.6,350.93,349.8,350.02,12695.0
2022-08-29 15:55:00,349.99,350.07,348.87,349.21,25728.0,349.99,350.07,348.87,349.21,25728.0
2022-08-30 09:30:00,350.62,353.69,350.07,353.69,5313.0,350.62,353.69,350.07,353.69,5313.0
2022-08-30 09:35:00,353.23,353.23,350.84,350.89,1315.0,353.23,353.23,350.84,350.89,1315.0
2022-08-30 09:40:00,350.89,350.89,348.66,348.66,4329.0,350.89,350.89,348.66,348.66,4329.0
2022-08-30 09:45:00,349.5,351.04,349.49,351.04,1920.0,349.5,351.04,349.49,351.04,1920.0
2022-08-30 09:50:00,350.45,351.42,350.35,351.42,800.0,350.45,351.42,350.35,351.42,800.0
2022-08-30 09:55:00,350.33,352.1,349.92,351.3,7121.0,350.33,352.1,349.92,351.3,7121.0
2022-08-30 10:00:00,351.62,351.69,350.57,350.99,2000.0,351.62,351.69,350.57,350.99,2000.0
2022-08-30 10:05:00,350.21,350.21,349.0,349.51,2639.0,350.21,350.21,349.0,349.51,2639.0
2022-08-30 10:10:00,351.15,351.48,350.69,350.96,2500.0,351.15,351.48,350.69,350.96,2500.0
2022-08-30 10:15:00,350.67,350.67,350.12,350.12,400.0,350.67,350.67,350.12,350.12,400.0
2022-08-30 10:20:00,350.75,350.75,349.61,349.66,2337.0,350.75,350.75,349.61,349.66,2337.0
2022-08-30 10:25:00,350.17,350.81,350.17,350.33,1900.0,350.17,350.81,350.17,350.33,1900.0
2022-08-30 10:30:00,350.13,351.09,348.14,348.15,2016.0,350.13,351.09,348.14,348.15,2016.0
2022-08-30 10:35:00,347.55,348.24,347.23,348.0,2294.0,347.55,348.24,347.23,348.0,2294.0
2022-08-30 10:40:00,348.27,349.48,348.06,348.43,8330.0,348.27,349.48,348.06,348.43,8330.0
2022-08-30 10:45:00,348.31,348.32,347.33,347.61,1225.0,348.31,348.32,347.33,347.61,1225.0
2022-08-30 10:50:00,347.74,348.76,347.47,348.27,1300.0,347.74,348.76,347.47,348.27,1300.0
2022-08-30 10:55:00,347.94,348.95,347.65,348.95,901.0,347.94,348.95,347.65,348.95,901.0
2022-08-30 11:00:00,348.81,349.04,348.37,348.37,900.0,348.81,349.04,348.37,348.37,900.0
2022-08-30 11:05:00,349.31,349.5,348.74,349.1,868.0,349.31,349.5,348.74,349.1,868.0
2022-08-30 11:10:00,348.84,348.84,347.73,347.73,1720.0,348.84,348.84,347.73,347.73,1720.0
2022-08-30 11:15:00,348.2,348.76,348.18,348.6,750.0,348.2,348.76,348.18,348.6,750.0
2022-08-30 11:20:00,348.41,348.41,347.98,348.08,500.0,348.41,348.41,347.98,348.08,500.0
2022-08-30 11:25:00,347.35,348.32,347.34,348.25,1545.0,347.35,348.32,347.34,348.25,1545.0
2022-08-30 11:30:00,348.38,349.5,348.36,349.49,987.0,348.38,349.5,348.36,349.49,987.0
2022-08-30 11:35:00,349.09,349.27,347.83,348.16,1470.0,349.09,349.27,347.83,348.16,1470.0
2022-08-30 11:40:00,348.42,348.66,348.42,348.66,400.0,348.42,348.66,348.42,348.66,400.0
2022-08-30 11:45:00,348.39,348.39,348.0,348.16,827.0,348.39,348.39,348.0,348.16,827.0
2022-08-30 11:50:00,347.87,348.73,347.87,348.73,500.0,347.87,348.73,347.87,348.73,500.0
2022-08-30 11:55:00,349.06,349.06,348.55,348.71,800.0,349.06,349.06,348.55,348.71,800.0
2022-08-30 12:00:00,349.18,349.38,348.85,349.05,2029.0,349.18,349.38,348.85,349.05,2029.0
2022-08-30 12:05:00,349.02,349.73,348.97,349.34,1716.0,349.02,349.73,348.97,349.34,1716.0
2022-08-30 12:10:00,349.24,349.46,349.23,349.29,819.0,349.24,349.46,349.23,349.29,819.0
2022-08-30 12:15:00,349.81,350.2,348.86,348.86,2091.0,349.81,350.2,348.86,348.86,2091.0
2022-08-30 12:20:00,348.85,349.0,348.85,349.0,300.0,348.85,349.0,348.85,349.0,300.0
2022-08-30 12:25:00,348.3,348.62,348.16,348.16,1300.0,348.3,348.62,348.16,348.16,1300.0
2022-08-30 12:30:00,348.04,348.1,348.04,348.1,200.0,348.04,348.1,348.04,348.1,200.0
2022-08-30 12:35:00,347.83,347.95,347.47,347.94,635.0,347.83,347.95,347.47,347.94,635.0
2022-08-30 12:40:00,348.35,348.35,347.82,347.84,5570.0,348.35,348.35,347.82,347.84,5570.0
2022-08-30 12:45:00,347.47,348.14,347.47,348.13,604.0,347.47,348.14,347.47,348.13,604.0
2022-08-30 12:50:00,348.23,348.35,348.23,348.35,220.0,348.23,348.35,348.23,348.35,220.0
2022-08-30 12:55:00,348.64,348.64,348.46,348.46,300.0,348.64,348.64,348.46,348.46,300.0
2022-08-30 13:00:00,348.16,348.16,347.08,347.47,3560.0,348.16,348.16,347.08,347.47,3560.0
2022-08-30 13:05:00,347.01,348.32,346.95,347.42,4397.0,347.01,348.32,346.95,347.42,4397.0
2022-08-30 13:10:00,347.53,347.53,346.95,346.95,409.0,347.53,347.53,346.95,346.95,409.0
2022-08-30 13:15:00,347.11,347.11,346.88,346.88,400.0,347.11,347.11,346.88,346.88,400.0
2022-08-30 13:20:00,346.63,346.85,346.49,346.5,737.0,346.63,346.85,346.49,346.5,737.0
2022-08-30 13:25:00,346.55,346.71,346.52,346.71,583.0,346.55,346.71,346.52,346.71,583.0
2022-08-30 13:30:00,346.65,346.8,346.65,346.71,400.0,346.65,346.8,346.65,346.71,400.0
2022-08-30 13:35:00,346.75,346.82,346.41,346.73,1717.0,346.75,346.82,346.41,346.73,1717.0
2022-08-30 13:40:00,346.94,346.94,346.12,346.12,1000.0,346.94,346.94,346.12,346.12,1000.0
2022-08-30 13:45:00,345.66,346.76,345.65,346.76,703.0,345.66,346.76,345.65,346.76,703.0
2022-08-30 13:50:00,346.71,347.51,346.7,347.5,500.0,346.71,347.51,346.7,347.5,500.0
2022-08-30 13:55:00,347.72,347.72,347.02,347.02,1184.0,347.72,347.72,347.02,347.02,1184.0
2022-08-30 14:00:00,347.14,347.35,346.76,347.27,2279.0,347.14,347.35,346.76,347.27,2279.0
2022-08-30 14:05:00,347.2,347.46,347.03,347.38,500.0,347.2,347.46,347.03,347.38,500.0
2022-08-30 14:10:00,347.28,347.37,347.18,347.37,1000.0,347.28,347.37,347.18,347.37,1000.0
2022-08-30 14:15:00,347.36,347.41,347.2,347.33,1780.0,347.36,347.41,347.2,347.33,1780.0
2022-08-30 14:20:00,346.9,347.05,346.84,347.05,400.0,346.9,347.05,346.84,347.05,400.0
2022-08-30 14:25:00,346.97,346.97,346.34,346.57,400.0,346.97,346.97,346.34,346.57,400.0
2022-08-30 14:30:00,346.72,347.11,346.72,347.11,500.0,346.72,347.11,346.72,347.11,500.0
2022-08-30 14:35:00,347.19,347.55,346.76,347.55,934.0,347.19,347.55,346.76,347.55,934.0
2022-08-30 14:40:00,347.42,347.99,347.21,347.34,8140.0,347.42,347.99,347.21,347.34,8140.0
2022-08-30 14:45:00,347.29,347.5,347.21,347.3,800.0,347.29,347.5,347.21,347.3,800.0
2022-08-30 14:50:00,347.49,347.59,347.19,347.59,1389.0,347.49,347.59,347.19,347.59,1389.0
2022-08-30 14:55:00,347.56,348.49,347.53,348.02,2611.0,347.56,348.49,347.53,348.02,2611.0
2022-08-30 15:00:00,347.97,349.09,347.97,348.94,931.0,347.97,349.09,347.97,348.94,931.0
2022-08-30 15:05:00,349.07,349.74,348.93,349.74,1693.0,349.07,349.74,348.93,349.74,1693.0
2022-08-30 15:10:00,349.9,350.47,349.85,349.96,2213.0,349.9,350.47,349.85,349.96,2213.0
2022-08-30 15:15:00,349.95,350.01,349.29,349.52,3199.0,349.95,350.01,349.29,349.52,3199.0
2022-08-30 15:20:00,349.48,349.51,348.8,349.39,3182.0,349.48,349.51,348.8,349.39,3182.0
2022-08-30 15:25:00,349.45,349.57,348.74,349.12,3048.0,349.45,349.57,348.74,349.12,3048.0
2022-08-30 15:30:00,349.1,349.18,347.15,347.53,4935.0,349.1,349.18,347.15,347.53,4935.0
2022-08-30 15:35:00,347.66,347.8,347.23,347.67,1100.0,347.66,347.8,347.23,347.67,1100.0
2022-08-30 15:40:00,347.89,348.72,347.85,348.03,3508.0,347.89,348.72,347.85,348.03,3508.0
2022-08-30 15:45:00,347.97,348.15,346.79,347.0,3340.0,347.97,348.15,346.79,347.0,3340.0
2022-08-30 15:50:00,347.24,347.95,347.02,347.75,14400.0,347.24,347.95,347.02,347.75,14400.0
2022-08-30 15:55:00,347.84,349.43,347.82,349.03,11235.0,347.84,349.43,347.82,349.03,11235.0
2022-08-31 09:30:00,353.97,354.23,352.57,353.87,7518.0,353.97,354.23,352.57,353.87,7518.0
2022-08-31 09:35:00,354.42,354.64,352.67,353.16,1276.0,354.42,354.64,352.67,353.16,1276.0
2022-08-31 09:40:00,354.16,354.41,353.21,353.76,3500.0,354.16,354.41,353.21,353.76,3500.0
2022-08-31 09:45:00,354.39,355.13,354.39,355.13,200.0,354.39,355.13,354.39,355.13,200.0
2022-08-31 09:50:00,356.0,356.07,354.52,354.52,1432.0,356.0,356.07,354.52,354.52,1432.0
2022-08-31 09:55:00,354.47,354.57,353.82,353.87,1698.0,354.47,354.57,353.82,353.87,1698.0
2022-08-31 10:00:00,352.89,353.07,352.32,353.07,1172.0,352.89,353.07,352.32,353.07,1172.0
2022-08-31 10:05:00,352.53,352.99,352.23,352.54,1300.0,352.53,352.99,352.23,352.54,1300.0
2022-08-31 10:10:00,353.09,353.16,351.2,352.24,6053.0,353.09,353.16,351.2,352.24,6053.0
2022-08-31 10:15:00,351.5,351.5,350.44,351.22,19440.0,351.5,351.5,350.44,351.22,19440.0
2022-08-31 10:20:00,352.42,352.42,351.31,351.62,2806.0,352.42,352.42,351.31,351.62,2806.0
2022-08-31 10:25:00,351.84,352.49,351.04,351.31,4496.0,351.84,352.49,351.04,351.31,4496.0
2022-08-31 10:30:00,351.42,351.65,350.59,350.77,2660.0,351.42,351.65,350.59,350.77,2660.0
2022-08-31 10:35:00,351.42,351.61,350.45,350.46,1535.0,351.42,351.61,350.45,350.46,1535.0
2022-08-31 10:40:00,350.74,350.92,350.65,350.92,530.0,350.74,350.92,350.65,350.92,530.0
2022-08-31 10:45:00,350.97,351.44,350.39,351.44,1300.0,350.97,351.44,350.39,351.44,1300.0
2022-08-31 10:50:00,352.07,352.07,350.09,350.31,1590.0,352.07,352.07,350.09,350.31,1590.0
2022-08-31 10:55:00,349.96,349.96,349.2,349.2,400.0,349.96,349.96,349.2,349.2,400.0
2022-08-31 11:00:00,348.53,348.55,348.53,348.55,300.0,348.53,348.55,348.53,348.55,300.0
2022-08-31 11:05:00,348.33,348.62,348.33,348.62,300.0,348.33,348.62,348.33,348.62,300.0
2022-08-31 11:10:00,348.49,348.49,347.92,348.44,500.0,348.49,348.49,347.92,348.44,500.0
2022-08-31 11:15:00,348.49,348.49,347.84,348.27,712.0,348.49,348.49,347.84,348.27,712.0
2022-08-31 11:20:00,348.39,348.94,347.97,347.99,1500.0,348.39,348.94,347.97,347.99,1500.0
2022-08-31 11:25:00,348.2,348.75,348.2,348.75,600.0,348.2,348.75,348.2,348.75,600.0
2022-08-31 11:30:00,348.74,349.01,348.74,348.94,800.0,348.74,349.01,348.74,348.94,800.0
2022-08-31 11:35:00,348.82,348.98,348.51,348.73,1119.0,348.82,348.98,348.51,348.73,1119.0
2022-08-31 11:40:00,348.75,349.29,348.59,349.29,1017.0,348.75,349.29,348.59,349.29,1017.0
2022-08-31 11:45:00,349.3,349.37,348.93,349.17,2791.0,349.3,349.37,348.93,349.17,2791.0
2022-08-31 11:50:00,349.68,350.05,349.68,349.87,500.0,349.68,350.05,349.68,349.87,500.0
2022-08-31 11:55:00,350.28,351.05,349.85,349.85,11215.0,350.28,351.05,349.85,349.85,11215.0
2022-08-31 12:00:00,349.56,349.9,349.56,349.58,1226.0,349.56,349.9,349.56,349.58,1226.0
2022-08-31 12:05:00,349.58,349.58,349.58,349.58,0.0,349.58,349.58,349.58,349.58,0.0
2022-08-31 12:10:00,349.37,349.72,349.37,349.71,300.0,349.37,349.72,349.37,349.71,300.0
2022-08-31 12:15:00,349.81,349.93,348.94,349.18,900.0,349.81,349.93,348.94,349.18,900.0
2022-08-31 12:20:00,349.37,349.39,349.02,349.17,2600.0,349.37,349.39,349.02,349.17,2600.0
2022-08-31 12:25:00,349.49,349.49,349.49,349.49,169.0,349.49,349.49,349.49,349.49,169.0
2022-08-31 12:30:00,349.99,349.99,349.98,349.99,744.0,349.99,349.99,349.98,349.99,744.0
2022-08-31 12:35:00,349.8,349.8,349.44,349.74,800.0,349.8,349.8,349.44,349.74,800.0
2022-08-31 12:40:00,349.17,349.46,349.08,349.46,1300.0,349.17,349.46,349.08,349.46,1300.0
2022-08-31 12:45:00,349.19,349.48,349.19,349.48,319.0,349.19,349.48,349.19,349.48,319.0
2022-08-31 12:50:00,349.44,349.61,349.34,349.34,1289.0,349.44,349.61,349.34,349.34,1289.0
2022-08-31 12:55:00,349.11,349.45,349.04,349.43,1300.0,349.11,349.45,349.04,349.43,1300.0
2022-08-31 13:00:00,349.01,349.01,348.86,348.86,500.0,349.01,349.01,348.86,348.86,500.0
2022-08-31 13:05:00,348.5,348.67,347.94,347.94,1400.0,348.5,348.67,347.94,347.94,1400.0
2022-08-31 13:10:00,348.15,348.15,348.03,348.03,200.0,348.15,348.15,348.03,348.03,200.0
2022-08-31 13:15:00,348.0,348.0,347.84,347.84,302.0,348.0,348.0,347.84,347.84,302.0
2022-08-31 13:20:00,347.15,347.44,346.8,346.84,3419.0,347.15,347.44,346.8,346.84,3419.0
2022-08-31 13:25:00,346.59,347.17,346.47,346.9,1196.0,346.59,347.17,346.47,346.9,1196.0
2022-08-31 13:30:00,347.08,347.59,347.08,347.28,832.0,347.08,347.59,347.08,347.28,832.0
2022-08-31 13:35:00,347.26,347.56,346.69,346.69,900.0,347.26,347.56,346.69,346.69,900.0
2022-08-31 13:40:00,346.55,347.01,346.25,347.01,1600.0,346.55,347.01,346.25,347.01,1600.0
2022-08-31 13:45:00,347.32,347.32,346.8,346.8,200.0,347.32,347.32,346.8,346.8,200.0
2022-08-31 13:50:00,347.09,347.49,347.08,347.49,800.0,347.09,347.49,347.08,347.49,800.0
2022-08-31 13:55:00,347.49,347.49,347.21,347.41,700.0,347.49,347.49,347.21,347.41,700.0
2022-08-31 14:00:00,347.95,348.16,347.47,347.59,900.0,347.95,348.16,347.47,347.59,900.0
2022-08-31 14:05:00,347.35,348.3,347.35,348.3,412.0,347.35,348.3,347.35,348.3,412.0
2022-08-31 14:10:00,347.85,348.32,347.84,348.0,950.0,347.85,348.32,347.84,348.0,950.0
2022-08-31 14:15:00,348.45,348.47,348.17,348.17,400.0,348.45,348.47,348.17,348.17,400.0
2022-08-31 14:20:00,348.43,349.17,348.42,349.16,4500.0,348.43,349.17,348.42,349.16,4500.0
2022-08-31 14:25:00,349.51,350.03,349.51,350.03,844.0,349.51,350.03,349.51,350.03,844.0
2022-08-31 14:30:00,349.71,349.71,348.77,348.77,1704.0,349.71,349.71,348.77,348.77,1704.0
2022-08-31 14:35:00,348.79,349.35,348.64,348.91,8828.0,348.79,349.35,348.64,348.91,8828.0
2022-08-31 14:40:00,348.84,349.47,348.84,349.4,8300.0,348.84,349.47,348.84,349.4,8300.0
2022-08-31 14:45:00,349.4,349.93,349.0,349.71,5291.0,349.4,349.93,349.0,349.71,5291.0
2022-08-31 14:50:00,349.51,350.27,349.47,350.18,3150.0,349.51,350.27,349.47,350.18,3150.0
2022-08-31 14:55:00,349.81,349.81,348.98,349.38,1000.0,349.81,349.81,348.98,349.38,1000.0
2022-08-31 15:00:00,349.47,349.73,349.47,349.73,1029.0,349.47,349.73,349.47,349.73,1029.0
2022-08-31 15:05:00,349.62,349.89,349.53,349.71,1600.0,349.62,349.89,349.53,349.71,1600.0
2022-08-31 15:10:00,349.78,350.03,349.45,349.98,3609.0,349.78,350.03,349.45,349.98,3609.0
2022-08-31 15:15:00,349.94,350.42,349.94,350.02,5143.0,349.94,350.42,349.94,350.02,5143.0
2022-08-31 15:20:00,349.79,349.79,348.92,348.92,1931.0,349.79,349.79,348.92,348.92,1931.0
2022-08-31 15:25:00,348.76,349.69,348.72,349.69,14163.0,348.76,349.69,348.72,349.69,14163.0
2022-08-31 15:30:00,349.63,350.06,349.3,349.4,4100.0,349.63,350.06,349.3,349.4,4100.0
2022-08-31 15:35:00,349.09,349.53,349.03,349.38,1800.0,349.09,349.53,349.03,349.38,1800.0
2022-08-31 15:40:00,349.63,350.22,349.24,349.98,2300.0,349.63,350.22,349.24,349.98,2300.0
2022-08-31 15:45:00,349.89,350.21,349.51,349.66,3201.0,349.89,350.21,349.51,349.66,3201.0
2022-08-31 15:50:00,348.61,349.58,347.32,348.0,24701.0,348.61,349.58,347.32,348.0,24701.0
2022-08-31 15:55:00,348.25,348.52,347.42,347.62,21531.0,348.25,348.52,347.42,347.62,21531.0
2022-09-01 09:30:00,345.14,345.52,342.22,342.57,7506.0,345.14,345.52,342.22,342.57,7506.0
2022-09-01 09:35:00,342.9,343.64,342.19,342.19,1329.0,342.9,343.64,342.19,342.19,1329.0
2022-09-01 09:40:00,343.37,344.44,342.91,343.43,1700.0,343.37,344.44,342.91,343.43,1700.0
2022-09-01 09:45:00,343.7,344.37,342.67,342.68,5229.0,343.7,344.37,342.67,342.68,5229.0
2022-09-01 09:50:00,342.68,342.68,342.68,342.68,0.0,342.68,342.68,342.68,342.68,0.0
2022-09-01 09:55:00,342.09,343.96,342.09,343.96,623.0,342.09,343.96,342.09,343.96,623.0
2022-09-01 10:00:00,343.61,343.61,341.38,341.38,1200.0,343.61,343.61,341.38,341.38,1200.0
2022-09-01 10:05:00,341.89,342.53,341.69,342.1,1880.0,341.89,342.53,341.69,342.1,1880.0
2022-09-01 10:10:00,341.69,342.21,341.26,341.65,3750.0,341.69,342.21,341.26,341.65,3750.0
2022-09-01 10:15:00,341.33,341.57,341.05,341.17,2525.0,341.33,341.57,341.05,341.17,2525.0
2022-09-01 10:20:00,341.31,342.24,341.17,342.24,1707.0,341.31,342.24,341.17,342.24,1707.0
2022-09-01 10:25:00,342.46,342.97,341.75,341.75,1074.0,342.46,342.97,341.75,341.75,1074.0
2022-09-01 10:30:00,341.71,341.73,341.35,341.66,899.0,341.71,341.73,341.35,341.66,899.0
2022-09-01 10:35:00,340.86,341.39,340.02,340.02,3000.0,340.86,341.39,340.02,340.02,3000.0
2022-09-01 10:40:00,339.9,339.9,338.77,338.83,1147.0,339.9,339.9,338.77,338.83,1147.0
2022-09-01 10:45:00,338.35,338.45,337.9,338.24,800.0,338.35,338.45,337.9,338.24,800.0
2022-09-01 10:50:00,338.84,339.29,338.16,338.65,2571.0,338.84,339.29,338.16,338.65,2571.0
2022-09-01 10:55:00,339.13,339.13,338.6,339.09,2476.0,339.13,339.13,338.6,339.09,2476.0
2022-09-01 11:00:00,338.75,339.78,338.75,339.61,1122.0,338.75,339.78,338.75,339.61,1122.0
2022-09-01 11:05:00,339.56,341.3,339.56,340.49,1500.0,339.56,341.3,339.56,340.49,1500.0
2022-09-01 11:10:00,340.61,340.98,340.49,340.88,4422.0,340.61,340.98,340.49,340.88,4422.0
2022-09-01 11:15:00,340.49,340.82,340.18,340.63,6418.0,340.49,340.82,340.18,340.63,6418.0
2022-09-01 11:20:00,341.19,341.49,340.8,341.49,2376.0,341.19,341.49,340.8,341.49,2376.0
2022-09-01 11:25:00,341.16,341.16,340.94,340.94,700.0,341.16,341.16,340.94,340.94,700.0
2022-09-01 11:30:00,341.02,341.6,340.87,341.6,2000.0,341.02,341.6,340.87,341.6,2000.0
2022-09-01 11:35:00,341.52,342.06,341.52,341.9,700.0,341.52,342.06,341.52,341.9,700.0
2022-09-01 11:40:00,340.62,340.79,340.04,340.04,700.0,340.62,340.79,340.04,340.04,700.0
2022-09-01 11:45:00,339.76,340.01,339.52,339.95,1300.0,339.76,340.01,339.52,339.95,1300.0
2022-09-01 11:50:00,339.81,339.9,339.6,339.85,800.0,339.81,339.9,339.6,339.85,800.0
2022-09-01 11:55:00,339.77,340.37,339.29,340.37,3788.0,339.77,340.37,339.29,340.37,3788.0
2022-09-01 12:00:00,340.8,341.1,340.8,341.1,500.0,340.8,341.1,340.8,341.1,500.0
2022-09-01 12:05:00,341.24,341.24,340.66,341.07,1985.0,341.24,341.24,340.66,341.07,1985.0
2022-09-01 12:10:00,340.91,341.13,340.72,341.13,900.0,340.91,341.13,340.72,341.13,900.0
2022-09-01 12:15:00,341.73,342.18,341.72,342.18,3450.0,341.73,342.18,341.72,342.18,3450.0
2022-09-01 12:20:00,342.09,342.89,342.06,342.69,1611.0,342.09,342.89,342.06,342.69,1611.0
2022-09-01 12:25:00,342.73,343.65,342.47,343.65,2230.0,342.73,343.65,342.47,343.65,2230.0
2022-09-01 12:30:00,343.54,343.72,343.05,343.23,7885.0,343.54,343.72,343.05,343.23,7885.0
2022-09-01 12:35:00,343.13,343.22,342.73,342.73,3079.0,343.13,343.22,342.73,342.73,3079.0
2022-09-01 12:40:00,342.73,342.87,342.63,342.8,900.0,342.73,342.87,342.63,342.8,900.0
2022-09-01 12:45:00,342.73,342.84,342.06,342.41,4922.0,342.73,342.84,342.06,342.41,4922.0
2022-09-01 12:50:00,342.88,342.88,342.32,342.32,3200.0,342.88,342.88,342.32,342.32,3200.0
2022-09-01 12:55:00,342.59,342.71,342.21,342.23,1400.0,342.59,342.71,342.21,342.23,1400.0
2022-09-01 13:00:00,342.0,342.16,341.97,342.16,1342.0,342.0,342.16,341.97,342.16,1342.0
2022-09-01 13:05:00,342.75,342.99,342.66,342.89,1300.0,342.75,342.99,342.66,342.89,1300.0
2022-09-01 13:10:00,342.99,342.99,342.52,342.89,1600.0,342.99,342.99,342.52,342.89,1600.0
2022-09-01 13:15:00,343.3,343.3,342.83,342.91,2200.0,343.3,343.3,342.83,342.91,2200.0
2022-09-01 13:20:00,343.45,344.43,343.21,344.23,4170.0,343.45,344.43,343.21,344.23,4170.0
2022-09-01 13:25:00,344.52,344.52,344.52,344.52,200.0,344.52,344.52,344.52,344.52,200.0
2022-09-01 13:30:00,344.88,345.0,344.45,344.79,1748.0,344.88,345.0,344.45,344.79,1748.0
2022-09-01 13:35:00,344.96,344.96,344.36,344.57,2530.0,344.96,344.96,344.36,344.57,2530.0
2022-09-01 13:40:00,345.03,345.04,344.51,344.85,1312.0,345.03,345.04,344.51,344.85,1312.0
2022-09-01 13:45:00,344.68,344.88,344.38,344.45,4374.0,344.68,344.88,344.38,344.45,4374.0
2022-09-01 13:50:00,344.31,344.31,344.07,344.07,641.0,344.31,344.31,344.07,344.07,641.0
2022-09-01 13:55:00,344.14,344.29,344.0,344.0,800.0,344.14,344.29,344.0,344.0,800.0
2022-09-01 14:00:00,344.07,344.17,343.26,343.86,1293.0,344.07,344.17,343.26,343.86,1293.0
2022-09-01 14:05:00,343.83,343.83,343.73,343.79,300.0,343.83,343.83,343.73,343.79,300.0
2022-09-01 14:10:00,343.4,343.56,343.24,343.25,1600.0,343.4,343.56,343.24,343.25,1600.0
2022-09-01 14:15:00,343.4,343.88,343.4,343.88,300.0,343.4,343.88,343.4,343.88,300.0
2022-09-01 14:20:00,343.88,345.07,343.87,345.06,1088.0,343.88,345.07,343.87,345.06,1088.0
2022-09-01 14:25:00,344.89,345.38,344.86,345.33,1407.0,344.89,345.38,344.86,345.33,1407.0
2022-09-01 14:30:00,345.64,345.72,345.64,345.72,300.0,345.64,345.72,345.64,345.72,300.0
2022-09-01 14:35:00,346.29,346.73,346.01,346.58,1592.0,346.29,346.73,346.01,346.58,1592.0
2022-09-01 14:40:00,346.58,347.0,346.38,346.38,2062.0,346.58,347.0,346.38,346.38,2062.0
2022-09-01 14:45:00,346.4,346.91,346.25,346.45,1731.0,346.4,346.91,346.25,346.45,1731.0
2022-09-01 14:50:00,346.28,347.22,346.28,347.22,906.0,346.28,347.22,346.28,347.22,906.0
2022-09-01 14:55:00,347.2,347.2,346.52,346.89,1805.0,347.2,347.2,346.52,346.89,1805.0
2022-09-01 15:00:00,346.78,347.55,346.78,347.08,2353.0,346.78,347.55,346.78,347.08,2353.0
2022-09-01 15:05:00,347.29,347.96,347.29,347.96,1499.0,347.29,347.96,347.29,347.96,1499.0
2022-09-01 15:10:00,347.73,348.42,347.63,348.06,11769.0,347.73,348.42,347.63,348.06,11769.0
2022-09-01 15:15:00,347.7,347.72,347.1,347.31,1200.0,347.7,347.72,347.1,347.31,1200.0
2022-09-01 15:20:00,347.03,347.78,346.84,347.39,5075.0,347.03,347.78,346.84,347.39,5075.0
2022-09-01 15:25:00,347.08,347.49,346.78,346.78,1125.0,347.08,347.49,346.78,346.78,1125.0
2022-09-01 15:30:00,346.44,346.89,346.3,346.72,3593.0,346.44,346.89,346.3,346.72,3593.0
2022-09-01 15:35:00,346.49,347.73,346.49,347.5,2287.0,346.49,347.73,346.49,347.5,2287.0
2022-09-01 15:40:00,347.75,348.33,347.52,348.11,3800.0,347.75,348.33,347.52,348.11,3800.0
2022-09-01 15:45:00,347.99,348.17,347.58,347.87,5033.0,347.99,348.17,347.58,347.87,5033.0
2022-09-01 15:50:00,347.88,349.43,347.88,349.43,7031.0,347.88,349.43,347.88,349.43,7031.0
2022-09-01 15:55:00,349.43,350.5,349.19,350.13,17905.0,349.43,350.5,349.19,350.13,17905.0
2022-09-02 09:30:00,354.57,354.95,352.13,354.95,6350.0,354.57,354.95,352.13,354.95,6350.0
2022-09-02 09:35:00,354.49,355.59,353.98,353.98,1300.0,354.49,355.59,353.98,353.98,1300.0
2022-09-02 09:40:00,350.75,351.57,350.05,351.3,900.0,350.75,351.57,350.05,351.3,900.0
2022-09-02 09:45:00,351.16,352.13,350.58,351.12,1708.0,351.16,352.13,350.58,351.12,1708.0
2022-09-02 09:50:00,351.76,352.05,350.27,350.33,1850.0,351.76,352.05,350.27,350.33,1850.0
2022-09-02 09:55:00,350.93,350.98,349.31,349.31,1340.0,350.93,350.98,349.31,349.31,1340.0
2022-09-02 10:00:00,349.32,349.32,346.92,346.92,1786.0,349.32,349.32,346.92,346.92,1786.0
2022-09-02 10:05:00,347.56,348.4,347.49,348.4,1467.0,347.56,348.4,347.49,348.4,1467.0
2022-09-02 10:10:00,349.48,350.24,349.24,349.91,1290.0,349.48,350.24,349.24,349.91,1290.0
2022-09-02 10:15:00,350.41,351.48,350.08,350.08,1800.0,350.41,351.48,350.08,350.08,1800.0
2022-09-02 10:20:00,350.66,350.75,350.19,350.19,900.0,350.66,350.75,350.19,350.19,900.0
2022-09-02 10:25:00,350.51,352.06,350.21,351.66,1000.0,350.51,352.06,350.21,351.66,1000.0
2022-09-02 10:30:00,351.69,352.19,351.69,351.94,1722.0,351.69,352.19,351.69,351.94,1722.0
2022-09-02 10:35:00,351.88,353.63,351.7,353.63,3436.0,351.88,353.63,351.7,353.63,3436.0
2022-09-02 10:40:00,353.41,353.69,352.99,352.99,1373.0,353.41,353.69,352.99,352.99,1373.0
2022-09-02 10:45:00,353.18,353.49,352.86,352.86,1741.0,353.18,353.49,352.86,352.86,1741.0
2022-09-02 10:50:00,352.61,353.02,352.28,352.42,1446.0,352.61,353.02,352.28,352.42,1446.0
2022-09-02 10:55:00,352.77,352.93,351.16,351.82,3192.0,352.77,352.93,351.16,351.82,3192.0
2022-09-02 11:00:00,351.96,353.26,351.63,353.26,1387.0,351.96,353.26,351.63,353.26,1387.0
2022-09-02 11:05:00,353.16,353.18,352.42,352.43,600.0,353.16,353.18,352.42,352.43,600.0
2022-09-02 11:10:00,352.53,352.88,352.11,352.66,5210.0,352.53,352.88,352.11,352.66,5210.0
2022-09-02 11:15:00,352.34,353.21,352.07,353.21,800.0,352.34,353.21,352.07,353.21,800.0
2022-09-02 11:20:00,353.08,353.27,352.92,352.99,1500.0,353.08,353.27,352.92,352.99,1500.0
2022-09-02 11:25:00,352.88,353.1,352.58,353.1,9445.0,352.88,353.1,352.58,353.1,9445.0
2022-09-02 11:30:00,353.1,353.75,353.1,353.68,1044.0,353.1,353.75,353.1,353.68,1044.0
2022-09-02 11:35:00,353.24,353.93,353.19,353.87,700.0,353.24,353.93,353.19,353.87,700.0
2022-09-02 11:40:00,353.38,353.38,352.49,352.5,700.0,353.38,353.38,352.49,352.5,700.0
2022-09-02 11:45:00,352.92,354.14,352.92,354.14,600.0,352.92,354.14,352.92,354.14,600.0
2022-09-02 11:50:00,354.38,354.38,353.56,353.73,1600.0,354.38,354.38,353.56,353.73,1600.0
2022-09-02 11:55:00,353.42,353.42,353.19,353.19,700.0,353.42,353.42,353.19,353.19,700.0
2022-09-02 12:00:00,353.19,353.78,353.1,353.11,817.0,353.19,353.78,353.1,353.11,817.0
2022-09-02 12:05:00,353.16,353.4,353.05,353.15,1135.0,353.16,353.4,353.05,353.15,1135.0
2022-09-02 12:10:00,353.38,353.38,352.95,352.96,1401.0,353.38,353.38,352.95,352.96,1401.0
2022-09-02 12:15:00,352.65,352.65,351.98,352.03,940.0,352.65,352.65,351.98,352.03,940.0
2022-09-02 12:20:00,352.16,352.16,350.52,350.64,1610.0,352.16,352.16,350.52,350.64,1610.0
2022-09-02 12:25:00,350.09,350.34,350.08,350.33,478.0,350.09,350.34,350.08,350.33,478.0
2022-09-02 12:30:00,349.63,349.63,348.56,348.6,1600.0,349.63,349.63,348.56,348.6,1600.0
2022-09-02 12:35:00,348.39,348.42,347.11,347.44,7174.0,348.39,348.42,347.11,347.44,7174.0
2022-09-02 12:40:00,347.42,348.04,347.4,348.04,1100.0,347.42,348.04,347.4,348.04,1100.0
2022-09-02 12:45:00,347.74,347.81,347.48,347.56,1954.0,347.74,347.81,347.48,347.56,1954.0
2022-09-02 12:50:00,347.55,347.55,346.54,346.82,2536.0,347.55,347.55,346.54,346.82,2536.0
2022-09-02 12:55:00,347.19,347.26,346.76,347.0,1694.0,347.19,347.26,346.76,347.0,1694.0
2022-09-02 13:00:00,346.12,346.12,345.66,346.12,703.0,346.12,346.12,345.66,346.12,703.0
2022-09-02 13:05:00,346.0,346.0,345.35,345.75,1000.0,346.0,346.0,345.35,345.75,1000.0
2022-09-02 13:10:00,345.45,346.01,345.16,346.01,4085.0,345.45,346.01,345.16,346.01,4085.0
2022-09-02 13:15:00,346.01,346.41,345.45,346.13,2711.0,346.01,346.41,345.45,346.13,2711.0
2022-09-02 13:20:00,345.95,345.95,344.68,344.77,1800.0,345.95,345.95,344.68,344.77,1800.0
2022-09-02 13:25:00,344.63,344.63,344.25,344.25,325.0,344.63,344.63,344.25,344.25,325.0
2022-09-02 13:30:00,344.53,344.7,344.35,344.61,1016.0,344.53,344.7,344.35,344.61,1016.0
2022-09-02 13:35:00,345.21,345.21,344.45,344.45,900.0,345.21,345.21,344.45,344.45,900.0
2022-09-02 13:40:00,344.29,344.5,344.29,344.39,360.0,344.29,344.5,344.29,344.39,360.0
2022-09-02 13:45:00,345.21,345.22,343.46,343.46,1151.0,345.21,345.22,343.46,343.46,1151.0
2022-09-02 13:50:00,343.47,343.47,342.87,343.4,1200.0,343.47,343.47,342.87,343.4,1200.0
2022-09-02 13:55:00,343.16,343.23,342.94,342.94,700.0,343.16,343.23,342.94,342.94,700.0
2022-09-02 14:00:00,343.23,343.28,342.93,343.07,1500.0,343.23,343.28,342.93,343.07,1500.0
2022-09-02 14:05:00,343.18,343.55,342.61,343.52,1000.0,343.18,343.55,342.61,343.52,1000.0
2022-09-02 14:10:00,343.26,343.26,343.26,343.26,100.0,343.26,343.26,343.26,343.26,100.0
2022-09-02 14:15:00,343.25,343.57,343.02,343.57,666.0,343.25,343.57,343.02,343.57,666.0
2022-09-02 14:20:00,343.61,343.61,343.28,343.28,658.0,343.61,343.61,343.28,343.28,658.0
2022-09-02 14:25:00,343.43,344.31,343.43,344.25,1564.0,343.43,344.31,343.43,344.25,1564.0
2022-09-02 14:30:00,343.95,344.34,343.8,343.87,1431.0,343.95,344.34,343.8,343.87,1431.0
2022-09-02 14:35:00,343.92,344.7,343.92,344.55,900.0,343.92,344.7,343.92,344.55,900.0
2022-09-02 14:40:00,344.23,344.23,343.7,344.06,400.0,344.23,344.23,343.7,344.06,400.0
2022-09-02 14:45:00,343.98,344.35,343.76,344.06,1294.0,343.98,344.35,343.76,344.06,1294.0
2022-09-02 14:50:00,344.17,344.17,343.82,343.82,600.0,344.17,344.17,343.82,343.82,600.0
2022-09-02 14:55:00,343.24,343.31,342.86,342.86,700.0,343.24,343.31,342.86,342.86,700.0
2022-09-02 15:00:00,342.99,344.07,342.98,343.65,1836.0,342.99,344.07,342.98,343.65,1836.0
2022-09-02 15:05:00,343.96,344.13,343.96,344.13,200.0,343.96,344.13,343.96,344.13,200.0
2022-09-02 15:10:00,343.82,343.83,343.33,343.82,950.0,343.82,343.83,343.33,343.82,950.0
2022-09-02 15:15:00,343.86,344.05,343.59,344.05,1800.0,343.86,344.05,343.59,344.05,1800.0
2022-09-02 15:20:00,344.29,344.29,342.84,342.85,900.0,344.29,344.29,342.84,342.85,900.0
2022-09-02 15:25:00,342.75,343.22,342.75,343.04,600.0,342.75,343.22,342.75,343.04,600.0
2022-09-02 15:30:00,342.9,342.9,342.22,342.22,1800.0,342.9,342.9,342.22,342.22,1800.0
2022-09-02 15:35:00,341.89,341.89,341.13,341.61,2394.0,341.89,341.89,341.13,341.61,2394.0
2022-09-02 15:40:00,341.56,341.61,341.23,341.41,1000.0,341.56,341.61,341.23,341.41,1000.0
2022-09-02 15:45:00,341.72,342.23,341.71,342.23,1500.0,341.72,342.23,341.71,342.23,1500.0
2022-09-02 15:50:00,342.01,343.63,342.01,343.63,5471.0,342.01,343.63,342.01,343.63,5471.0
2022-09-02 15:55:00,343.83,344.06,343.31,343.82,16709.0,343.83,344.06,343.31,343.82,16709.0
2022-09-06 09:30:00,343.79,345.0,342.79,342.93,6499.0,343.79,345.0,342.79,342.93,6499.0
2022-09-06 09:35:00,343.8,343.83,342.25,343.09,1100.0,343.8,343.83,342.25,343.09,1100.0
2022-09-06 09:40:00,342.18,343.74,342.0,342.78,10424.0,342.18,343.74,342.0,342.78,10424.0
2022-09-06 09:45:00,342.17,344.37,342.17,344.33,10938.0,342.17,344.37,342.17,344.33,10938.0
2022-09-06 09:50:00,344.43,346.32,344.43,345.56,3798.0,344.43,346.32,344.43,345.56,3798.0
2022-09-06 09:55:00,345.15,345.93,344.89,345.0,1200.0,345.15,345.93,344.89,345.0,1200.0
2022-09-06 10:00:00,344.8,344.92,341.97,341.97,1900.0,344.8,344.92,341.97,341.97,1900.0
2022-09-06 10:05:00,341.36,342.18,340.86,341.69,10562.0,341.36,342.18,340.86,341.69,10562.0
2022-09-06 10:10:00,341.94,342.76,341.39,341.66,11404.0,341.94,342.76,341.39,341.66,11404.0
2022-09-06 10:15:00,342.05,342.28,341.28,342.28,2857.0,342.05,342.28,341.28,342.28,2857.0
2022-09-06 10:20:00,341.49,341.75,340.54,340.54,1404.0,341.49,341.75,340.54,340.54,1404.0
2022-09-06 10:25:00,340.63,342.86,340.2,342.77,2400.0,340.63,342.86,340.2,342.77,2400.0
2022-09-06 10:30:00,342.7,342.7,341.58,341.97,1200.0,342.7,342.7,341.58,341.97,1200.0
2022-09-06 10:35:00,342.09,344.84,342.09,344.84,3992.0,342.09,344.84,342.09,344.84,3992.0
2022-09-06 10:40:00,345.35,346.29,345.14,345.64,2384.0,345.35,346.29,345.14,345.64,2384.0
2022-09-06 10:45:00,345.41,346.39,344.79,345.57,5602.0,345.41,346.39,344.79,345.57,5602.0
2022-09-06 10:50:00,345.78,346.89,345.78,346.1,1000.0,345.78,346.89,345.78,346.1,1000.0
2022-09-06 10:55:00,345.49,346.42,345.15,345.65,2674.0,345.49,346.42,345.15,345.65,2674.0
2022-09-06 11:00:00,345.39,345.98,345.03,345.98,1500.0,345.39,345.98,345.03,345.98,1500.0
2022-09-06 11:05:00,346.09,346.9,346.09,346.36,2097.0,346.09,346.9,346.09,346.36,2097.0
2022-09-06 11:10:00,346.1,346.1,344.99,345.06,640.0,346.1,346.1,344.99,345.06,640.0
2022-09-06 11:15:00,345.6,345.85,344.6,345.41,2157.0,345.6,345.85,344.6,345.41,2157.0
2022-09-06 11:20:00,345.25,346.2,345.25,345.59,1700.0,345.25,346.2,345.25,345.59,1700.0
2022-09-06 11:25:00,346.12,346.2,344.01,344.01,900.0,346.12,346.2,344.01,344.01,900.0
2022-09-06 11:30:00,344.01,346.02,344.01,345.99,6100.0,344.01,346.02,344.01,345.99,6100.0
2022-09-06 11:35:00,345.55,345.59,344.92,345.59,1807.0,345.55,345.59,344.92,345.59,1807.0
2022-09-06 11:40:00,345.3,346.76,345.2,346.35,900.0,345.3,346.76,345.2,346.35,900.0
2022-09-06 11:45:00,345.47,345.49,344.82,345.28,1500.0,345.47,345.49,344.82,345.28,1500.0
2022-09-06 11:50:00,345.34,346.65,345.33,346.58,2202.0,345.34,346.65,345.33,346.58,2202.0
2022-09-06 11:55:00,346.25,346.34,345.26,345.26,2200.0,346.25,346.34,345.26,345.26,2200.0
2022-09-06 12:00:00,345.06,346.49,345.06,346.16,11136.0,345.06,346.49,345.06,346.16,11136.0
2022-09-06 12:05:00,346.06,346.22,343.87,343.87,1000.0,346.06,346.22,343.87,343.87,1000.0
2022-09-06 12:10:00,344.23,344.4,343.11,343.89,2008.0,344.23,344.4,343.11,343.89,2008.0
2022-09-06 12:15:00,343.61,343.61,342.78,342.88,1500.0,343.61,343.61,342.78,342.88,1500.0
2022-09-06 12:20:00,342.63,342.63,341.66,341.66,1014.0,342.63,342.63,341.66,341.66,1014.0
2022-09-06 12:25:00,341.88,342.36,341.53,342.21,1757.0,341.88,342.36,341.53,342.21,1757.0
2022-09-06 12:30:00,342.23,342.23,342.04,342.15,700.0,342.23,342.23,342.04,342.15,700.0
2022-09-06 12:35:00,342.18,342.41,342.0,342.06,1588.0,342.18,342.41,342.0,342.06,1588.0
2022-09-06 12:40:00,341.9,342.78,341.2,342.78,1700.0,341.9,342.78,341.2,342.78,1700.0
2022-09-06 12:45:00,342.66,342.91,342.55,342.91,900.0,342.66,342.91,342.55,342.91,900.0
2022-09-06 12:50:00,342.59,342.78,342.58,342.78,800.0,342.59,342.78,342.58,342.78,800.0
2022-09-06 12:55:00,342.66,343.38,342.65,343.07,1900.0,342.66,343.38,342.65,343.07,1900.0
2022-09-06 13:00:00,343.0,343.03,341.69,341.69,904.0,343.0,343.03,341.69,341.69,904.0
2022-09-06 13:05:00,341.6,341.89,340.63,340.63,300.0,341.6,341.89,340.63,340.63,300.0
2022-09-06 13:10:00,340.61,340.99,340.61,340.86,1100.0,340.61,340.99,340.61,340.86,1100.0
2022-09-06 13:15:00,341.0,341.05,340.33,340.69,1945.0,341.0,341.05,340.33,340.69,1945.0
2022-09-06 13:20:00,340.46,340.46,340.2,340.33,400.0,340.46,340.46,340.2,340.33,400.0
2022-09-06 13:25:00,340.05,340.44,340.05,340.44,300.0,340.05,340.44,340.05,340.44,300.0
2022-09-06 13:30:00,340.1,341.15,340.01,341.15,1200.0,340.1,341.15,340.01,341.15,1200.0
2022-09-06 13:35:00,341.0,341.03,340.47,341.03,1200.0,341.0,341.03,340.47,341.03,1200.0
2022-09-06 13:40:00,341.25,341.25,340.44,341.03,800.0,341.25,341.25,340.44,341.03,800.0
2022-09-06 13:45:00,341.11,341.45,341.11,341.34,900.0,341.11,341.45,341.11,341.34,900.0
2022-09-06 13:50:00,340.52,340.52,340.18,340.37,800.0,340.52,340.52,340.18,340.37,800.0
2022-09-06 13:55:00,340.39,341.16,340.39,341.06,1000.0,340.39,341.16,340.39,341.06,1000.0
2022-09-06 14:00:00,340.93,341.82,340.93,341.61,1397.0,340.93,341.82,340.93,341.61,1397.0
2022-09-06 14:05:00,341.15,341.67,340.92,341.46,2457.0,341.15,341.67,340.92,341.46,2457.0
2022-09-06 14:10:00,342.21,342.59,342.21,342.55,1036.0,342.21,342.59,342.21,342.55,1036.0
2022-09-06 14:15:00,342.51,342.69,342.46,342.46,500.0,342.51,342.69,342.46,342.46,500.0
2022-09-06 14:20:00,342.78,342.88,342.41,342.69,1505.0,342.78,342.88,342.41,342.69,1505.0
2022-09-06 14:25:00,342.88,342.96,342.53,342.96,800.0,342.88,342.96,342.53,342.96,800.0
2022-09-06 14:30:00,342.24,342.7,342.21,342.24,1013.0,342.24,342.7,342.21,342.24,1013.0
2022-09-06 14:35:00,342.27,342.55,342.12,342.31,1100.0,342.27,342.55,342.12,342.31,1100.0
2022-09-06 14:40:00,341.97,342.17,341.65,342.17,1394.0,341.97,342.17,341.65,342.17,1394.0
2022-09-06 14:45:00,342.0,342.61,342.0,342.53,3152.0,342.0,342.61,342.0,342.53,3152.0
2022-09-06 14:50:00,342.74,342.74,341.7,342.19,1100.0,342.74,342.74,341.7,342.19,1100.0
2022-09-06 14:55:00,342.46,342.46,342.36,342.43,977.0,342.46,342.46,342.36,342.43,977.0
2022-09-06 15:00:00,342.64,342.64,341.84,341.92,1303.0,342.64,342.64,341.84,341.92,1303.0
2022-09-06 15:05:00,342.0,342.6,342.0,342.5,1642.0,342.0,342.6,342.0,342.5,1642.0
2022-09-06 15:10:00,342.39,342.96,342.39,342.96,1300.0,342.39,342.96,342.39,342.96,1300.0
2022-09-06 15:15:00,342.64,343.11,342.42,342.59,2722.0,342.64,343.11,342.42,342.59,2722.0
2022-09-06 15:20:00,342.69,342.69,341.73,342.22,1995.0,342.69,342.69,341.73,342.22,1995.0
2022-09-06 15:25:00,341.66,341.67,341.36,341.41,789.0,341.66,341.67,341.36,341.41,789.0
2022-09-06 15:30:00,341.12,341.13,340.18,340.47,4765.0,341.12,341.13,340.18,340.47,4765.0
2022-09-06 15:35:00,340.63,341.08,340.46,341.03,6664.0,340.63,341.08,340.46,341.03,6664.0
2022-09-06 15:40:00,341.16,341.97,341.16,341.49,2300.0,341.16,341.97,341.16,341.49,2300.0
2022-09-06 15:45:00,341.5,342.08,341.43,342.08,10095.0,341.5,342.08,341.43,342.08,10095.0
2022-09-06 15:50:00,341.69,341.96,341.13,341.45,12085.0,341.69,341.96,341.13,341.45,12085.0
2022-09-06 15:55:00,341.75,342.01,340.98,341.85,19806.0,341.75,342.01,340.98,341.85,19806.0
2022-09-07 09:30:00,343.63,343.99,343.55,343.55,5741.0,343.63,343.99,343.55,343.55,5741.0
2022-09-07 09:35:00,345.22,345.22,344.32,344.32,200.0,345.22,345.22,344.32,344.32,200.0
2022-09-07 09:40:00,345.05,345.75,343.74,343.74,830.0,345.05,345.75,343.74,343.74,830.0
2022-09-07 09:45:00,345.37,345.37,344.22,344.73,579.0,345.37,345.37,344.22,344.73,579.0
2022-09-07 09:50:00,344.28,344.28,343.61,343.61,400.0,344.28,344.28,343.61,343.61,400.0
2022-09-07 09:55:00,343.87,343.91,343.03,343.03,1100.0,343.87,343.91,343.03,343.03,1100.0
2022-09-07 10:00:00,342.57,342.81,341.4,342.81,700.0,342.57,342.81,341.4,342.81,700.0
2022-09-07 10:05:00,342.69,342.88,342.29,342.31,1810.0,342.69,342.88,342.29,342.31,1810.0
2022-09-07 10:10:00,342.53,343.05,342.31,342.41,1500.0,342.53,343.05,342.31,342.41,1500.0
2022-09-07 10:15:00,341.88,342.13,341.88,342.04,800.0,341.88,342.13,341.88,342.04,800.0
2022-09-07 10:20:00,342.05,342.05,341.48,341.98,700.0,342.05,342.05,341.48,341.98,700.0
2022-09-07 10:25:00,342.6,342.6,342.6,342.6,100.0,342.6,342.6,342.6,342.6,100.0
2022-09-07 10:30:00,343.62,345.16,343.62,344.54,5930.0,343.62,345.16,343.62,344.54,5930.0
2022-09-07 10:35:00,344.41,344.41,343.33,343.33,1300.0,344.41,344.41,343.33,343.33,1300.0
2022-09-07 10:40:00,343.01,343.75,342.78,343.07,3313.0,343.01,343.75,342.78,343.07,3313.0
2022-09-07 10:45:00,343.09,343.69,342.78,343.47,1750.0,343.09,343.69,342.78,343.47,1750.0
2022-09-07 10:50:00,343.69,344.23,343.26,343.61,1900.0,343.69,344.23,343.26,343.61,1900.0
2022-09-07 10:55:00,344.29,344.7,344.29,344.6,3690.0,344.29,344.7,344.29,344.6,3690.0
2022-09-07 11:00:00,344.15,345.62,344.15,345.29,1676.0,344.15,345.62,344.15,345.29,1676.0
2022-09-07 11:05:00,345.31,346.79,345.12,346.19,6594.0,345.31,346.79,345.12,346.19,6594.0
2022-09-07 11:10:00,345.76,345.77,345.73,345.73,617.0,345.76,345.77,345.73,345.73,617.0
2022-09-07 11:15:00,345.98,346.44,345.98,346.44,616.0,345.98,346.44,345.98,346.44,616.0
2022-09-07 11:20:00,346.99,346.99,346.98,346.99,300.0,346.99,346.99,346.98,346.99,300.0
2022-09-07 11:25:00,347.07,348.09,346.99,348.02,5637.0,347.07,348.09,346.99,348.02,5637.0
2022-09-07 11:30:00,348.06,349.5,347.71,347.91,5606.0,348.06,349.5,347.71,347.91,5606.0
2022-09-07 11:35:00,347.73,348.34,347.73,348.33,700.0,347.73,348.34,347.73,348.33,700.0
2022-09-07 11:40:00,347.98,348.32,347.82,347.82,1000.0,347.98,348.32,347.82,347.82,1000.0
2022-09-07 11:45:00,348.19,348.19,348.19,348.19,107.0,348.19,348.19,348.19,348.19,107.0
2022-09-07 11:50:00,348.82,349.3,348.82,349.3,1201.0,348.82,349.3,348.82,349.3,1201.0
2022-09-07 11:55:00,349.36,349.36,349.12,349.13,591.0,349.36,349.36,349.12,349.13,591.0
2022-09-07 12:00:00,349.02,349.42,348.92,349.42,979.0,349.02,349.42,348.92,349.42,979.0
2022-09-07 12:05:00,349.64,349.8,349.07,349.59,2851.0,349.64,349.8,349.07,349.59,2851.0
2022-09-07 12:10:00,349.8,349.8,349.72,349.75,700.0,349.8,349.8,349.72,349.75,700.0
2022-09-07 12:15:00,349.69,349.73,349.13,349.29,2700.0,349.69,349.73,349.13,349.29,2700.0
2022-09-07 12:20:00,349.42,349.56,349.1,349.56,3198.0,349.42,349.56,349.1,349.56,3198.0
2022-09-07 12:25:00,349.56,349.8,349.56,349.7,400.0,349.56,349.8,349.56,349.7,400.0
2022-09-07 12:30:00,349.58,349.88,349.33,349.88,500.0,349.58,349.88,349.33,349.88,500.0
2022-09-07 12:35:00,349.79,349.97,349.7,349.9,1292.0,349.79,349.97,349.7,349.9,1292.0
2022-09-07 12:40:00,350.5,351.64,350.5,351.33,900.0,350.5,351.64,350.5,351.33,900.0
2022-09-07 12:45:00,351.59,351.72,351.5,351.5,400.0,351.59,351.72,351.5,351.5,400.0
2022-09-07 12:50:00,351.74,351.74,351.51,351.51,300.0,351.74,351.74,351.51,351.51,300.0
2022-09-07 12:55:00,351.17,351.59,351.03,351.09,2500.0,351.17,351.59,351.03,351.09,2500.0
2022-09-07 13:00:00,351.11,352.33,351.11,352.21,600.0,351.11,352.33,351.11,352.21,600.0
2022-09-07 13:05:00,352.48,352.62,352.24,352.62,700.0,352.48,352.62,352.24,352.62,700.0
2022-09-07 13:10:00,352.63,352.64,352.33,352.38,1000.0,352.63,352.64,352.33,352.38,1000.0
2022-09-07 13:15:00,352.56,352.56,352.18,352.19,635.0,352.56,352.56,352.18,352.19,635.0
2022-09-07 13:20:00,352.27,352.42,351.85,351.89,1500.0,352.27,352.42,351.85,351.89,1500.0
2022-09-07 13:25:00,351.41,351.66,351.4,351.66,600.0,351.41,351.66,351.4,351.66,600.0
2022-09-07 13:30:00,351.68,352.08,351.68,351.83,500.0,351.68,352.08,351.68,351.83,500.0
2022-09-07 13:35:00,351.93,352.72,351.93,352.5,843.0,351.93,352.72,351.93,352.5,843.0
2022-09-07 13:40:00,352.54,352.88,352.49,352.88,400.0,352.54,352.88,352.49,352.88,400.0
2022-09-07 13:45:00,352.63,353.04,352.63,353.04,400.0,352.63,353.04,352.63,353.04,400.0
2022-09-07 13:50:00,353.11,353.21,352.87,353.21,2044.0,353.11,353.21,352.87,353.21,2044.0
2022-09-07 13:55:00,353.17,353.17,352.44,352.83,1061.0,353.17,353.17,352.44,352.83,1061.0
2022-09-07 14:00:00,352.96,353.97,352.95,353.97,1200.0,352.96,353.97,352.95,353.97,1200.0
2022-09-07 14:05:00,353.77,353.77,353.71,353.72,400.0,353.77,353.77,353.71,353.72,400.0
2022-09-07 14:10:00,353.46,353.71,353.46,353.71,500.0,353.46,353.71,353.46,353.71,500.0
2022-09-07 14:15:00,353.61,353.85,352.9,353.0,1000.0,353.61,353.85,352.9,353.0,1000.0
2022-09-07 14:20:00,352.8,352.8,352.75,352.76,200.0,352.8,352.8,352.75,352.76,200.0
2022-09-07 14:25:00,352.96,353.82,352.89,353.82,1000.0,352.96,353.82,352.89,353.82,1000.0
2022-09-07 14:30:00,354.18,354.24,353.87,354.18,1000.0,354.18,354.24,353.87,354.18,1000.0
2022-09-07 14:35:00,354.48,355.35,354.44,355.23,2600.0,354.48,355.35,354.44,355.23,2600.0
2022-09-07 14:40:00,355.49,355.49,355.29,355.29,400.0,355.49,355.49,355.29,355.29,400.0
2022-09-07 14:45:00,354.95,355.19,354.72,354.72,600.0,354.95,355.19,354.72,354.72,600.0
2022-09-07 14:50:00,354.49,354.7,354.29,354.7,500.0,354.49,354.7,354.29,354.7,500.0
2022-09-07 14:55:00,354.68,355.59,354.68,355.59,1275.0,354.68,355.59,354.68,355.59,1275.0
2022-09-07 15:00:00,355.58,355.71,355.37,355.45,1200.0,355.58,355.71,355.37,355.45,1200.0
2022-09-07 15:05:00,355.5,355.63,355.16,355.63,1025.0,355.5,355.63,355.16,355.63,1025.0
2022-09-07 15:10:00,355.54,355.54,355.07,355.07,800.0,355.54,355.54,355.07,355.07,800.0
2022-09-07 15:15:00,354.52,354.71,354.23,354.23,500.0,354.52,354.71,354.23,354.23,500.0
2022-09-07 15:20:00,354.23,354.64,354.22,354.54,1161.0,354.23,354.64,354.22,354.54,1161.0
2022-09-07 15:25:00,354.55,355.01,354.54,355.01,400.0,354.55,355.01,354.54,355.01,400.0
2022-09-07 15:30:00,354.73,355.07,354.7,354.93,1636.0,354.73,355.07,354.7,354.93,1636.0
2022-09-07 15:35:00,354.81,355.14,354.73,354.91,4400.0,354.81,355.14,354.73,354.91,4400.0
2022-09-07 15:40:00,354.93,355.05,354.23,354.5,3551.0,354.93,355.05,354.23,354.5,3551.0
2022-09-07 15:45:00,354.45,355.21,354.28,354.99,5892.0,354.45,355.21,354.28,354.99,5892.0
2022-09-07 15:50:00,355.38,355.38,354.34,354.92,6064.0,355.38,355.38,354.34,354.92,6064.0
2022-09-07 15:55:00,354.79,354.9,354.15,354.55,13357.0,354.79,354.9,354.15,354.55,13357.0
2022-09-08 09:30:00,349.38,351.3,349.38,349.77,4237.0,349.38,351.3,349.38,349.77,4237.0
2022-09-08 09:35:00,350.53,351.43,349.22,350.97,3393.0,350.53,351.43,349.22,350.97,3393.0
2022-09-08 09:40:00,351.2,354.35,350.32,354.35,2100.0,351.2,354.35,350.32,354.35,2100.0
2022-09-08 09:45:00,353.12,354.52,353.11,354.52,4018.0,353.12,354.52,353.11,354.52,4018.0
2022-09-08 09:50:00,354.14,355.22,353.94,353.94,2100.0,354.14,355.22,353.94,353.94,2100.0
2022-09-08 09:55:00,353.73,356.0,353.41,356.0,3480.0,353.73,356.0,353.41,356.0,3480.0
2022-09-08 10:00:00,355.26,355.82,353.48,353.48,1100.0,355.26,355.82,353.48,353.48,1100.0
2022-09-08 10:05:00,353.35,354.71,353.05,354.42,1400.0,353.35,354.71,353.05,354.42,1400.0
2022-09-08 10:10:00,354.46,355.04,354.11,354.35,1271.0,354.46,355.04,354.11,354.35,1271.0
2022-09-08 10:15:00,353.85,355.42,353.37,355.42,2015.0,353.85,355.42,353.37,355.42,2015.0
2022-09-08 10:20:00,356.07,356.24,355.44,355.68,2000.0,356.07,356.24,355.44,355.68,2000.0
2022-09-08 10:25:00,355.78,355.79,355.18,355.62,1300.0,355.78,355.79,355.18,355.62,1300.0
2022-09-08 10:30:00,355.51,356.87,355.3,356.18,1600.0,355.51,356.87,355.3,356.18,1600.0
2022-09-08 10:35:00,356.57,358.66,356.57,358.06,1214.0,356.57,358.66,356.57,358.06,1214.0
2022-09-08 10:40:00,357.9,358.15,357.9,358.15,300.0,357.9,358.15,357.9,358.15,300.0
2022-09-08 10:45:00,358.81,358.81,358.07,358.07,400.0,358.81,358.81,358.07,358.07,400.0
2022-09-08 10:50:00,358.27,358.74,357.75,358.74,700.0,358.27,358.74,357.75,358.74,700.0
2022-09-08 10:55:00,358.8,359.66,358.8,359.66,1200.0,358.8,359.66,358.8,359.66,1200.0
2022-09-08 11:00:00,360.27,360.59,359.66,360.43,1200.0,360.27,360.59,359.66,360.43,1200.0
2022-09-08 11:05:00,360.06,360.52,360.05,360.19,723.0,360.06,360.52,360.05,360.19,723.0
2022-09-08 11:10:00,360.41,361.01,360.4,361.01,312.0,360.41,361.01,360.4,361.01,312.0
2022-09-08 11:15:00,360.92,360.96,360.5,360.96,900.0,360.92,360.96,360.5,360.96,900.0
2022-09-08 11:20:00,361.12,361.12,360.63,360.63,400.0,361.12,361.12,360.63,360.63,400.0
2022-09-08 11:25:00,360.84,360.84,360.53,360.81,800.0,360.84,360.84,360.53,360.81,800.0
2022-09-08 11:30:00,360.79,361.49,360.79,361.49,1572.0,360.79,361.49,360.79,361.49,1572.0
2022-09-08 11:35:00,361.57,361.86,361.32,361.32,670.0,361.57,361.86,361.32,361.32,670.0
2022-09-08 11:40:00,360.96,360.96,360.23,360.8,1100.0,360.96,360.96,360.23,360.8,1100.0
2022-09-08 11:45:00,360.99,361.07,360.74,361.07,3052.0,360.99,361.07,360.74,361.07,3052.0
2022-09-08 11:50:00,361.69,362.56,361.69,362.46,1800.0,361.69,362.56,361.69,362.46,1800.0
2022-09-08 11:55:00,362.48,362.98,362.18,362.19,4805.0,362.48,362.98,362.18,362.19,4805.0
2022-09-08 12:00:00,362.85,362.85,358.86,358.86,4911.0,362.85,362.85,358.86,358.86,4911.0
2022-09-08 12:05:00,359.16,359.16,357.14,357.14,800.0,359.16,359.16,357.14,357.14,800.0
2022-09-08 12:10:00,356.78,357.41,355.71,357.31,3988.0,356.78,357.41,355.71,357.31,3988.0
2022-09-08 12:15:00,356.65,357.42,356.65,357.13,2000.0,356.65,357.42,356.65,357.13,2000.0
2022-09-08 12:20:00,356.82,357.07,356.0,356.57,1770.0,356.82,357.07,356.0,356.57,1770.0
2022-09-08 12:25:00,356.67,356.77,356.67,356.77,770.0,356.67,356.77,356.67,356.77,770.0
2022-09-08 12:30:00,356.51,357.49,356.51,357.39,1700.0,356.51,357.49,356.51,357.39,1700.0
2022-09-08 12:35:00,357.67,357.74,357.42,357.74,800.0,357.67,357.74,357.42,357.74,800.0
2022-09-08 12:40:00,357.38,359.3,357.37,359.15,3249.0,357.38,359.3,357.37,359.15,3249.0
2022-09-08 12:45:00,359.23,359.23,358.59,358.94,2434.0,359.23,359.23,358.59,358.94,2434.0
2022-09-08 12:50:00,359.11,359.42,358.69,358.96,1900.0,359.11,359.42,358.69,358.96,1900.0
2022-09-08 12:55:00,359.02,359.23,358.8,358.83,3330.0,359.02,359.23,358.8,358.83,3330.0
2022-09-08 13:00:00,358.98,359.53,358.47,358.48,2919.0,358.98,359.53,358.47,358.48,2919.0
2022-09-08 13:05:00,358.9,358.93,358.46,358.93,600.0,358.9,358.93,358.46,358.93,600.0
2022-09-08 13:10:00,359.66,360.57,359.38,360.57,1800.0,359.66,360.57,359.38,360.57,1800.0
2022-09-08 13:15:00,360.92,360.92,360.1,360.53,1996.0,360.92,360.92,360.1,360.53,1996.0
2022-09-08 13:20:00,360.57,360.85,360.57,360.78,1350.0,360.57,360.85,360.57,360.78,1350.0
2022-09-08 13:25:00,360.74,361.74,360.64,361.46,5038.0,360.74,361.74,360.64,361.46,5038.0
2022-09-08 13:30:00,361.8,361.88,360.93,361.88,2149.0,361.8,361.88,360.93,361.88,2149.0
2022-09-08 13:35:00,361.98,362.32,361.98,362.02,1500.0,361.98,362.32,361.98,362.02,1500.0
2022-09-08 13:40:00,362.19,362.19,361.84,362.18,1000.0,362.19,362.19,361.84,362.18,1000.0
2022-09-08 13:45:00,361.85,362.46,361.83,362.16,2500.0,361.85,362.46,361.83,362.16,2500.0
2022-09-08 13:50:00,362.02,362.18,361.92,362.18,1400.0,362.02,362.18,361.92,362.18,1400.0
2022-09-08 13:55:00,361.8,361.85,360.51,361.85,2400.0,361.8,361.85,360.51,361.85,2400.0
2022-09-08 14:00:00,361.95,361.95,361.61,361.61,911.0,361.95,361.95,361.61,361.61,911.0
2022-09-08 14:05:00,362.11,363.35,362.11,362.49,6637.0,362.11,363.35,362.11,362.49,6637.0
2022-09-08 14:10:00,362.66,362.98,361.97,361.97,1100.0,362.66,362.98,361.97,361.97,1100.0
2022-09-08 14:15:00,361.54,362.82,361.54,362.82,1369.0,361.54,362.82,361.54,362.82,1369.0
2022-09-08 14:20:00,362.75,362.75,362.5,362.67,900.0,362.75,362.75,362.5,362.67,900.0
2022-09-08 14:25:00,362.16,362.23,361.91,362.06,700.0,362.16,362.23,361.91,362.06,700.0
2022-09-08 14:30:00,362.52,363.64,362.52,363.64,900.0,362.52,363.64,362.52,363.64,900.0
2022-09-08 14:35:00,363.48,363.95,363.47,363.52,1544.0,363.48,363.95,363.47,363.52,1544.0
2022-09-08 14:40:00,363.5,363.69,361.7,362.8,2900.0,363.5,363.69,361.7,362.8,2900.0
2022-09-08 14:45:00,362.61,362.62,361.96,362.62,2856.0,362.61,362.62,361.96,362.62,2856.0
2022-09-08 14:50:00,362.44,363.06,362.25,363.06,2907.0,362.44,363.06,362.25,363.06,2907.0
2022-09-08 14:55:00,362.88,363.05,362.52,363.05,5102.0,362.88,363.05,362.52,363.05,5102.0
2022-09-08 15:00:00,362.77,362.99,362.15,362.77,3100.0,362.77,362.99,362.15,362.77,3100.0
2022-09-08 15:05:00,362.78,362.88,362.67,362.67,775.0,362.78,362.88,362.67,362.67,775.0
2022-09-08 15:10:00,362.4,363.12,362.39,363.12,1304.0,362.4,363.12,362.39,363.12,1304.0
2022-09-08 15:15:00,363.2,363.37,362.91,363.0,700.0,363.2,363.37,362.91,363.0,700.0
2022-09-08 15:20:00,363.47,363.8,363.17,363.47,1733.0,363.47,363.8,363.17,363.47,1733.0
2022-09-08 15:25:00,363.3,363.3,363.05,363.05,1100.0,363.3,363.3,363.05,363.05,1100.0
2022-09-08 15:30:00,363.13,363.43,362.87,362.93,5480.0,363.13,363.43,362.87,362.93,5480.0
2022-09-08 15:35:00,363.05,363.3,362.98,363.08,2700.0,363.05,363.3,362.98,363.08,2700.0
2022-09-08 15:40:00,363.19,363.19,362.31,362.51,3280.0,363.19,363.19,362.31,362.51,3280.0
2022-09-08 15:45:00,362.53,363.56,362.52,363.3,3577.0,362.53,363.56,362.52,363.3,3577.0
2022-09-08 15:50:00,363.58,364.52,363.47,364.5,6345.0,363.58,364.52,363.47,364.5,6345.0
2022-09-08 15:55:00,364.31,365.06,363.99,364.95,23875.0,364.31,365.06,363.99,364.95,23875.0
2022-09-09 09:30:00,365.79,367.95,365.2,366.66,6066.0,365.79,367.95,365.2,366.66,6066.0
2022-09-09 09:35:00,366.6,367.88,365.38,365.74,3373.0,366.6,367.88,365.38,365.74,3373.0
2022-09-09 09:40:00,366.7,367.93,365.99,367.91,4269.0,366.7,367.93,365.99,367.91,4269.0
2022-09-09 09:45:00,369.65,369.69,367.72,367.75,3710.0,369.65,369.69,367.72,367.75,3710.0
2022-09-09 09:50:00,368.38,369.18,368.34,368.71,2550.0,368.38,369.18,368.34,368.71,2550.0
2022-09-09 09:55:00,367.63,369.3,367.63,369.0,2819.0,367.63,369.3,367.63,369.0,2819.0
2022-09-09 10:00:00,369.26,370.18,369.23,370.18,2360.0,369.26,370.18,369.23,370.18,2360.0
2022-09-09 10:05:00,370.49,370.5,369.36,369.89,3034.0,370.49,370.5,369.36,369.89,3034.0
2022-09-09 10:10:00,369.55,370.11,369.46,369.8,2121.0,369.55,370.11,369.46,369.8,2121.0
2022-09-09 10:15:00,370.0,370.33,369.73,370.03,1829.0,370.0,370.33,369.73,370.03,1829.0
2022-09-09 10:20:00,370.27,370.57,369.77,369.77,900.0,370.27,370.57,369.77,369.77,900.0
2022-09-09 10:25:00,369.85,370.36,369.85,370.36,812.0,369.85,370.36,369.85,370.36,812.0
2022-09-09 10:30:00,370.27,372.07,370.26,372.06,1700.0,370.27,372.07,370.26,372.06,1700.0
2022-09-09 10:35:00,372.26,372.33,371.48,372.33,2296.0,372.26,372.33,371.48,372.33,2296.0
2022-09-09 10:40:00,372.25,373.16,372.25,372.8,1461.0,372.25,373.16,372.25,372.8,1461.0
2022-09-09 10:45:00,373.02,373.38,372.81,373.26,2400.0,373.02,373.38,372.81,373.26,2400.0
2022-09-09 10:50:00,373.39,373.39,372.72,372.83,1400.0,373.39,373.39,372.72,372.83,1400.0
2022-09-09 10:55:00,373.11,373.11,372.46,372.74,1700.0,373.11,373.11,372.46,372.74,1700.0
2022-09-09 11:00:00,372.73,372.73,371.68,371.68,300.0,372.73,372.73,371.68,371.68,300.0
2022-09-09 11:05:00,372.0,372.3,371.54,371.56,1160.0,372.0,372.3,371.54,371.56,1160.0
2022-09-09 11:10:00,371.11,372.05,371.11,372.05,1013.0,371.11,372.05,371.11,372.05,1013.0
2022-09-09 11:15:00,372.46,372.46,372.12,372.35,4454.0,372.46,372.46,372.12,372.35,4454.0
2022-09-09 11:20:00,372.13,373.36,371.97,373.36,3811.0,372.13,373.36,371.97,373.36,3811.0
2022-09-09 11:25:00,373.69,373.92,373.48,373.82,1200.0,373.69,373.92,373.48,373.82,1200.0
2022-09-09 11:30:00,373.7,373.97,373.24,373.66,2100.0,373.7,373.97,373.24,373.66,2100.0
2022-09-09 11:35:00,373.69,374.29,373.68,374.05,1034.0,373.69,374.29,373.68,374.05,1034.0
2022-09-09 11:40:00,374.26,374.48,374.12,374.12,600.0,374.26,374.48,374.12,374.12,600.0
2022-09-09 11:45:00,373.79,374.12,373.67,374.12,1000.0,373.79,374.12,373.67,374.12,1000.0
2022-09-09 11:50:00,373.8,373.8,373.41,373.75,1016.0,373.8,373.8,373.41,373.75,1016.0
2022-09-09 11:55:00,373.55,373.79,373.55,373.59,1384.0,373.55,373.79,373.55,373.59,1384.0
2022-09-09 12:00:00,373.66,373.66,373.04,373.26,2052.0,373.66,373.66,373.04,373.26,2052.0
2022-09-09 12:05:00,373.39,373.51,373.28,373.51,1444.0,373.39,373.51,373.28,373.51,1444.0
2022-09-09 12:10:00,373.54,373.78,373.54,373.71,500.0,373.54,373.78,373.54,373.71,500.0
2022-09-09 12:15:00,373.75,373.9,373.37,373.9,1200.0,373.75,373.9,373.37,373.9,1200.0
2022-09-09 12:20:00,373.73,373.73,373.16,373.24,1400.0,373.73,373.73,373.16,373.24,1400.0
2022-09-09 12:25:00,373.44,374.09,373.41,374.09,1926.0,373.44,374.09,373.41,374.09,1926.0
2022-09-09 12:30:00,373.95,374.4,373.82,374.18,2012.0,373.95,374.4,373.82,374.18,2012.0
2022-09-09 12:35:00,374.16,374.36,374.16,374.3,500.0,374.16,374.36,374.16,374.3,500.0
2022-09-09 12:40:00,374.28,374.29,373.47,373.59,1251.0,374.28,374.29,373.47,373.59,1251.0
2022-09-09 12:45:00,373.53,374.12,373.41,374.03,2000.0,373.53,374.12,373.41,374.03,2000.0
2022-09-09 12:50:00,374.12,374.23,373.98,374.04,1200.0,374.12,374.23,373.98,374.04,1200.0
2022-09-09 12:55:00,374.11,374.5,373.79,374.5,2339.0,374.11,374.5,373.79,374.5,2339.0
2022-09-09 13:00:00,374.58,374.58,374.03,374.04,3700.0,374.58,374.58,374.03,374.04,3700.0
2022-09-09 13:05:00,374.05,374.11,373.83,373.91,1500.0,374.05,374.11,373.83,373.91,1500.0
2022-09-09 13:10:00,374.29,374.45,374.29,374.38,400.0,374.29,374.45,374.29,374.38,400.0
2022-09-09 13:15:00,374.62,374.82,374.62,374.82,900.0,374.62,374.82,374.62,374.82,900.0
2022-09-09 13:20:00,374.8,374.93,374.77,374.93,600.0,374.8,374.93,374.77,374.93,600.0
2022-09-09 13:25:00,374.54,374.85,374.46,374.8,1244.0,374.54,374.85,374.46,374.8,1244.0
2022-09-09 13:30:00,374.77,374.99,374.7,374.99,950.0,374.77,374.99,374.7,374.99,950.0
2022-09-09 13:35:00,374.95,375.1,374.94,375.1,400.0,374.95,375.1,374.94,375.1,400.0
2022-09-09 13:40:00,375.09,376.0,374.51,374.51,7388.0,375.09,376.0,374.51,374.51,7388.0
2022-09-09 13:45:00,374.51,374.82,374.01,374.59,1700.0,374.51,374.82,374.01,374.59,1700.0
2022-09-09 13:50:00,374.7,374.71,374.52,374.71,700.0,374.7,374.71,374.52,374.71,700.0
2022-09-09 13:55:00,374.67,374.81,374.53,374.55,1100.0,374.67,374.81,374.53,374.55,1100.0
2022-09-09 14:00:00,374.64,374.64,373.52,373.52,1800.0,374.64,374.64,373.52,373.52,1800.0
2022-09-09 14:05:00,373.55,373.67,372.62,372.72,11001.0,373.55,373.67,372.62,372.72,11001.0
2022-09-09 14:10:00,372.75,373.68,371.99,373.68,7160.0,372.75,373.68,371.99,373.68,7160.0
2022-09-09 14:15:00,373.62,374.35,373.56,373.97,4951.0,373.62,374.35,373.56,373.97,4951.0
2022-09-09 14:20:00,373.95,373.95,373.71,373.83,1267.0,373.95,373.95,373.71,373.83,1267.0
2022-09-09 14:25:00,373.9,374.44,373.67,374.44,2733.0,373.9,374.44,373.67,374.44,2733.0
2022-09-09 14:30:00,374.42,374.42,373.66,373.66,2555.0,374.42,374.42,373.66,373.66,2555.0
2022-09-09 14:35:00,373.66,373.74,373.31,373.62,4000.0,373.66,373.74,373.31,373.62,4000.0
2022-09-09 14:40:00,373.46,373.95,373.46,373.53,2400.0,373.46,373.95,373.46,373.53,2400.0
2022-09-09 14:45:00,373.41,373.67,373.38,373.6,1300.0,373.41,373.67,373.38,373.6,1300.0
2022-09-09 14:50:00,373.72,373.81,373.59,373.65,600.0,373.72,373.81,373.59,373.65,600.0
2022-09-09 14:55:00,373.74,374.46,373.74,374.36,1000.0,373.74,374.46,373.74,374.36,1000.0
2022-09-09 15:00:00,374.43,374.94,374.43,374.94,1300.0,374.43,374.94,374.43,374.94,1300.0
2022-09-09 15:05:00,374.94,375.84,374.83,375.8,6617.0,374.94,375.84,374.83,375.8,6617.0
2022-09-09 15:10:00,375.84,376.44,375.36,375.36,4728.0,375.84,376.44,375.36,375.36,4728.0
2022-09-09 15:15:00,375.7,376.08,375.37,376.08,1762.0,375.7,376.08,375.37,376.08,1762.0
2022-09-09 15:20:00,375.89,375.89,375.34,375.34,1600.0,375.89,375.89,375.34,375.34,1600.0
2022-09-09 15:25:00,375.6,375.6,375.38,375.56,2060.0,375.6,375.6,375.38,375.56,2060.0
2022-09-09 15:30:00,375.29,375.44,374.58,374.92,8242.0,375.29,375.44,374.58,374.92,8242.0
2022-09-09 15:35:00,374.78,374.88,373.54,373.55,20398.0,374.78,374.88,373.54,373.55,20398.0
2022-09-09 15:40:00,373.56,374.4,373.46,374.3,10776.0,373.56,374.4,373.46,374.3,10776.0
2022-09-09 15:45:00,374.3,374.5,373.93,374.18,7957.0,374.3,374.5,373.93,374.18,7957.0
2022-09-09 15:50:00,374.0,374.91,373.61,374.52,12255.0,374.0,374.91,373.61,374.52,12255.0
2022-09-09 15:55:00,374.72,374.72,373.93,374.21,26186.0,374.72,374.72,373.93,374.21,26186.0
2022-09-12 09:30:00,375.66,376.0,375.1,376.0,4952.0,375.66,376.0,375.1,376.0,4952.0
2022-09-12 09:35:00,376.31,377.04,374.7,374.7,2700.0,376.31,377.04,374.7,374.7,2700.0
2022-09-12 09:40:00,374.94,377.39,374.94,376.62,1600.0,374.94,377.39,374.94,376.62,1600.0
2022-09-12 09:45:00,377.56,377.56,375.54,375.84,1800.0,377.56,377.56,375.54,375.84,1800.0
2022-09-12 09:50:00,375.52,375.99,375.37,375.43,2117.0,375.52,375.99,375.37,375.43,2117.0
2022-09-12 09:55:00,375.49,376.19,375.16,376.19,1427.0,375.49,376.19,375.16,376.19,1427.0
2022-09-12 10:00:00,375.78,376.01,375.42,375.52,1313.0,375.78,376.01,375.42,375.52,1313.0
2022-09-12 10:05:00,375.6,376.47,375.55,376.47,609.0,375.6,376.47,375.55,376.47,609.0
2022-09-12 10:10:00,376.56,376.56,375.82,376.18,1525.0,376.56,376.56,375.82,376.18,1525.0
2022-09-12 10:15:00,375.59,376.54,375.59,376.13,865.0,375.59,376.54,375.59,376.13,865.0
2022-09-12 10:20:00,375.94,377.06,375.94,376.09,1159.0,375.94,377.06,375.94,376.09,1159.0
2022-09-12 10:25:00,376.06,376.16,375.22,375.55,4501.0,376.06,376.16,375.22,375.55,4501.0
2022-09-12 10:30:00,375.59,377.46,375.59,377.46,8218.0,375.59,377.46,375.59,377.46,8218.0
2022-09-12 10:35:00,377.56,378.89,377.14,378.89,7135.0,377.56,378.89,377.14,378.89,7135.0
2022-09-12 10:40:00,379.19,379.19,378.35,378.94,6505.0,379.19,379.19,378.35,378.94,6505.0
2022-09-12 10:45:00,378.88,379.61,378.54,378.76,3001.0,378.88,379.61,378.54,378.76,3001.0
2022-09-12 10:50:00,378.53,378.53,376.4,376.8,3750.0,378.53,378.53,376.4,376.8,3750.0
2022-09-12 10:55:00,376.56,377.19,376.46,376.67,11100.0,376.56,377.19,376.46,376.67,11100.0
2022-09-12 11:00:00,376.49,376.75,375.69,375.69,2204.0,376.49,376.75,375.69,375.69,2204.0
2022-09-12 11:05:00,375.74,375.74,374.33,375.56,5451.0,375.74,375.74,374.33,375.56,5451.0
2022-09-12 11:10:00,375.57,375.64,375.26,375.64,2200.0,375.57,375.64,375.26,375.64,2200.0
2022-09-12 11:15:00,375.95,376.06,375.45,376.0,2600.0,375.95,376.06,375.45,376.0,2600.0
2022-09-12 11:20:00,376.21,376.21,375.31,375.32,2413.0,376.21,376.21,375.31,375.32,2413.0
2022-09-12 11:25:00,375.67,376.94,375.66,376.94,8309.0,375.67,376.94,375.66,376.94,8309.0
2022-09-12 11:30:00,377.2,377.87,376.92,377.81,3762.0,377.2,377.87,376.92,377.81,3762.0
2022-09-12 11:35:00,377.55,377.6,376.27,376.27,1151.0,377.55,377.6,376.27,376.27,1151.0
2022-09-12 11:40:00,376.54,376.83,376.0,376.43,4032.0,376.54,376.83,376.0,376.43,4032.0
2022-09-12 11:45:00,376.6,376.72,376.34,376.34,2000.0,376.6,376.72,376.34,376.34,2000.0
2022-09-12 11:50:00,376.72,376.72,375.26,375.26,398.0,376.72,376.72,375.26,375.26,398.0
2022-09-12 11:55:00,374.99,374.99,373.87,374.23,850.0,374.99,374.99,373.87,374.23,850.0
2022-09-12 12:00:00,374.18,374.46,374.18,374.46,300.0,374.18,374.46,374.18,374.46,300.0
2022-09-12 12:05:00,374.64,374.75,374.18,374.18,400.0,374.64,374.75,374.18,374.18,400.0
2022-09-12 12:10:00,374.09,374.71,374.09,374.28,1970.0,374.09,374.71,374.09,374.28,1970.0
2022-09-12 12:15:00,373.73,373.98,373.47,373.73,400.0,373.73,373.98,373.47,373.73,400.0
2022-09-12 12:20:00,373.95,374.3,373.95,374.3,600.0,373.95,374.3,373.95,374.3,600.0
2022-09-12 12:25:00,374.63,374.63,374.2,374.2,200.0,374.63,374.63,374.2,374.2,200.0
2022-09-12 12:30:00,374.95,374.96,374.88,374.88,400.0,374.95,374.96,374.88,374.88,400.0
2022-09-12 12:35:00,374.8,375.05,374.52,375.05,1000.0,374.8,375.05,374.52,375.05,1000.0
2022-09-12 12:40:00,375.17,375.44,374.94,375.44,1600.0,375.17,375.44,374.94,375.44,1600.0
2022-09-12 12:45:00,375.6,375.73,375.6,375.61,300.0,375.6,375.73,375.6,375.61,300.0
2022-09-12 12:50:00,375.73,376.24,375.73,376.24,885.0,375.73,376.24,375.73,376.24,885.0
2022-09-12 12:55:00,376.73,377.05,376.72,377.05,600.0,376.73,377.05,376.72,377.05,600.0
2022-09-12 13:00:00,376.54,376.55,375.17,375.89,2936.0,376.54,376.55,375.17,375.89,2936.0
2022-09-12 13:05:00,376.03,376.09,375.68,376.09,1873.0,376.03,376.09,375.68,376.09,1873.0
2022-09-12 13:10:00,375.75,375.99,375.46,375.62,1600.0,375.75,375.99,375.46,375.62,1600.0
2022-09-12 13:15:00,375.6,375.6,375.38,375.49,800.0,375.6,375.6,375.38,375.49,800.0
2022-09-12 13:20:00,375.61,375.62,375.46,375.46,200.0,375.61,375.62,375.46,375.46,200.0
2022-09-12 13:25:00,375.17,375.52,375.17,375.31,400.0,375.17,375.52,375.17,375.31,400.0
2022-09-12 13:30:00,375.35,375.56,375.3,375.56,501.0,375.35,375.56,375.3,375.56,501.0
2022-09-12 13:35:00,375.53,375.8,375.31,375.6,1112.0,375.53,375.8,375.31,375.6,1112.0
2022-09-12 13:40:00,375.09,375.36,375.09,375.13,700.0,375.09,375.36,375.09,375.13,700.0
2022-09-12 13:45:00,375.47,375.69,375.45,375.69,500.0,375.47,375.69,375.45,375.69,500.0
2022-09-12 13:50:00,375.77,376.38,375.77,376.38,4290.0,375.77,376.38,375.77,376.38,4290.0
2022-09-12 13:55:00,376.39,376.79,376.39,376.64,1200.0,376.39,376.79,376.39,376.64,1200.0
2022-09-12 14:00:00,376.52,376.52,376.15,376.33,2100.0,376.52,376.52,376.15,376.33,2100.0
2022-09-12 14:05:00,376.19,376.76,376.15,376.76,1400.0,376.19,376.76,376.15,376.76,1400.0
2022-09-12 14:10:00,376.16,376.25,375.97,376.18,1600.0,376.16,376.25,375.97,376.18,1600.0
2022-09-12 14:15:00,376.24,376.45,375.06,375.21,5400.0,376.24,376.45,375.06,375.21,5400.0
2022-09-12 14:20:00,375.31,375.39,374.38,374.68,1450.0,375.31,375.39,374.38,374.68,1450.0
2022-09-12 14:25:00,374.52,374.52,373.97,373.97,610.0,374.52,374.52,373.97,373.97,610.0
2022-09-12 14:30:00,373.9,373.9,373.89,373.9,100.0,373.9,373.9,373.89,373.9,100.0
2022-09-12 14:35:00,374.21,374.41,374.2,374.35,400.0,374.21,374.41,374.2,374.35,400.0
2022-09-12 14:40:00,374.69,374.89,374.57,374.89,400.0,374.69,374.89,374.57,374.89,400.0
2022-09-12 14:45:00,374.92,375.02,374.86,374.86,500.0,374.92,375.02,374.86,374.86,500.0
2022-09-12 14:50:00,375.03,375.03,374.65,374.65,1100.0,375.03,375.03,374.65,374.65,1100.0
2022-09-12 14:55:00,374.84,375.06,374.76,374.76,900.0,374.84,375.06,374.76,374.76,900.0
2022-09-12 15:00:00,374.56,374.56,374.42,374.42,400.0,374.56,374.56,374.42,374.42,400.0
2022-09-12 15:05:00,374.55,374.96,374.55,374.96,800.0,374.55,374.96,374.55,374.96,800.0
2022-09-12 15:10:00,374.94,375.11,374.72,374.86,1100.0,374.94,375.11,374.72,374.86,1100.0
2022-09-12 15:15:00,374.86,375.08,374.63,374.82,1633.0,374.86,375.08,374.63,374.82,1633.0
2022-09-12 15:20:00,374.84,375.57,374.84,375.48,6345.0,374.84,375.57,374.84,375.48,6345.0
2022-09-12 15:25:00,375.65,376.2,375.51,376.2,3200.0,375.65,376.2,375.51,376.2,3200.0
2022-09-12 15:30:00,376.04,376.04,375.4,375.66,2400.0,376.04,376.04,375.4,375.66,2400.0
2022-09-12 15:35:00,375.44,376.09,375.37,375.5,3732.0,375.44,376.09,375.37,375.5,3732.0
2022-09-12 15:40:00,375.57,376.16,375.42,376.16,3200.0,375.57,376.16,375.42,376.16,3200.0
2022-09-12 15:45:00,376.13,376.4,375.67,376.4,6003.0,376.13,376.4,375.67,376.4,6003.0
2022-09-12 15:50:00,376.56,376.56,375.53,375.85,9390.0,376.56,376.56,375.53,375.85,9390.0
2022-09-12 15:55:00,375.86,376.75,375.84,376.75,16116.0,375.86,376.75,375.84,376.75,16116.0
2022-09-13 09:30:00,363.72,364.0,357.54,359.04,17260.0,363.72,364.0,357.54,359.04,17260.0
2022-09-13 09:35:00,357.34,357.95,356.06,356.89,5403.0,357.34,357.95,356.06,356.89,5403.0
2022-09-13 09:40:00,356.96,359.0,355.95,359.0,5665.0,356.96,359.0,355.95,359.0,5665.0
2022-09-13 09:45:00,357.42,358.35,356.46,358.35,3017.0,357.42,358.35,356.46,358.35,3017.0
2022-09-13 09:50:00,358.06,358.8,356.79,357.32,2900.0,358.06,358.8,356.79,357.32,2900.0
2022-09-13 09:55:00,356.81,356.81,354.0,354.09,7323.0,356.81,356.81,354.0,354.09,7323.0
2022-09-13 10:00:00,354.32,354.33,351.35,351.36,20958.0,354.32,354.33,351.35,351.36,20958.0
2022-09-13 10:05:00,351.02,353.19,350.99,352.12,10670.0,351.02,353.19,350.99,352.12,10670.0
2022-09-13 10:10:00,352.19,353.64,351.88,352.89,6513.0,352.19,353.64,351.88,352.89,6513.0
2022-09-13 10:15:00,352.93,353.12,352.06,352.89,3420.0,352.93,353.12,352.06,352.89,3420.0
2022-09-13 10:20:00,352.99,353.53,352.37,352.41,3400.0,352.99,353.53,352.37,352.41,3400.0
2022-09-13 10:25:00,352.63,352.98,352.0,352.75,2800.0,352.63,352.98,352.0,352.75,2800.0
2022-09-13 10:30:00,352.71,353.09,351.55,351.55,4015.0,352.71,353.09,351.55,351.55,4015.0
2022-09-13 10:35:00,351.13,351.38,350.53,351.02,2100.0,351.13,351.38,350.53,351.02,2100.0
2022-09-13 10:40:00,350.85,350.88,350.04,350.4,1708.0,350.85,350.88,350.04,350.4,1708.0
2022-09-13 10:45:00,350.85,351.04,349.77,349.77,5241.0,350.85,351.04,349.77,349.77,5241.0
2022-09-13 10:50:00,349.07,349.27,348.53,348.98,2841.0,349.07,349.27,348.53,348.98,2841.0
2022-09-13 10:55:00,348.89,349.51,348.79,348.93,2316.0,348.89,349.51,348.79,348.93,2316.0
2022-09-13 11:00:00,348.93,349.38,348.14,348.68,2598.0,348.93,349.38,348.14,348.68,2598.0
2022-09-13 11:05:00,348.94,349.25,348.41,349.14,1500.0,348.94,349.25,348.41,349.14,1500.0
2022-09-13 11:10:00,349.41,349.41,348.73,349.24,1700.0,349.41,349.41,348.73,349.24,1700.0
2022-09-13 11:15:00,348.87,349.48,348.42,349.48,3560.0,348.87,349.48,348.42,349.48,3560.0
2022-09-13 11:20:00,349.25,350.7,349.24,350.4,3170.0,349.25,350.7,349.24,350.4,3170.0
2022-09-13 11:25:00,350.45,352.14,350.45,352.11,6203.0,350.45,352.14,350.45,352.11,6203.0
2022-09-13 11:30:00,352.47,352.85,352.37,352.64,1500.0,352.47,352.85,352.37,352.64,1500.0
2022-09-13 11:35:00,352.85,353.05,352.67,353.0,5240.0,352.85,353.05,352.67,353.0,5240.0
2022-09-13 11:40:00,353.34,354.05,352.79,352.94,9911.0,353.34,354.05,352.79,352.94,9911.0
2022-09-13 11:45:00,353.09,353.58,352.48,353.24,3308.0,353.09,353.58,352.48,353.24,3308.0
2022-09-13 11:50:00,353.43,353.43,352.68,352.68,500.0,353.43,353.43,352.68,352.68,500.0
2022-09-13 11:55:00,353.14,353.18,352.21,352.36,1500.0,353.14,353.18,352.21,352.36,1500.0
2022-09-13 12:00:00,352.16,352.68,351.63,352.68,2104.0,352.16,352.68,351.63,352.68,2104.0
2022-09-13 12:05:00,352.2,353.5,351.9,353.48,1335.0,352.2,353.5,351.9,353.48,1335.0
2022-09-13 12:10:00,353.26,353.32,353.06,353.24,400.0,353.26,353.32,353.06,353.24,400.0
2022-09-13 12:15:00,353.39,353.68,353.35,353.38,800.0,353.39,353.68,353.35,353.38,800.0
2022-09-13 12:20:00,353.31,353.96,352.85,353.7,3200.0,353.31,353.96,352.85,353.7,3200.0
2022-09-13 12:25:00,353.71,353.71,353.16,353.2,800.0,353.71,353.71,353.16,353.2,800.0
2022-09-13 12:30:00,353.16,354.02,352.82,353.97,1900.0,353.16,354.02,352.82,353.97,1900.0
2022-09-13 12:35:00,354.15,354.23,353.87,354.23,2500.0,354.15,354.23,353.87,354.23,2500.0
2022-09-13 12:40:00,354.03,354.42,353.82,354.31,10290.0,354.03,354.42,353.82,354.31,10290.0
2022-09-13 12:45:00,354.3,355.1,354.16,354.84,7719.0,354.3,355.1,354.16,354.84,7719.0
2022-09-13 12:50:00,355.0,356.15,354.71,355.88,20262.0,355.0,356.15,354.71,355.88,20262.0
2022-09-13 12:55:00,356.17,356.28,355.59,356.19,20336.0,356.17,356.28,355.59,356.19,20336.0
2022-09-13 13:00:00,356.17,356.87,355.66,355.99,9541.0,356.17,356.87,355.66,355.99,9541.0
2022-09-13 13:05:00,356.54,357.49,356.54,357.28,17669.0,356.54,357.49,356.54,357.28,17669.0
2022-09-13 13:10:00,357.06,357.51,355.86,355.86,8693.0,357.06,357.51,355.86,355.86,8693.0
2022-09-13 13:15:00,355.97,356.12,355.54,355.61,2300.0,355.97,356.12,355.54,355.61,2300.0
2022-09-13 13:20:00,355.75,357.05,355.75,356.59,2304.0,355.75,357.05,355.75,356.59,2304.0
2022-09-13 13:25:00,356.74,357.2,356.67,357.2,3600.0,356.74,357.2,356.67,357.2,3600.0
2022-09-13 13:30:00,357.16,357.32,356.44,357.0,4500.0,357.16,357.32,356.44,357.0,4500.0
2022-09-13 13:35:00,357.11,357.37,356.5,357.37,1363.0,357.11,357.37,356.5,357.37,1363.0
2022-09-13 13:40:00,357.37,357.89,357.15,357.56,3200.0,357.37,357.89,357.15,357.56,3200.0
2022-09-13 13:45:00,357.66,358.42,357.5,357.98,6046.0,357.66,358.42,357.5,357.98,6046.0
2022-09-13 13:50:00,358.01,358.01,356.73,357.33,3308.0,358.01,358.01,356.73,357.33,3308.0
2022-09-13 13:55:00,357.35,357.53,357.19,357.3,600.0,357.35,357.53,357.19,357.3,600.0
2022-09-13 14:00:00,357.34,357.34,356.23,356.23,1570.0,357.34,357.34,356.23,356.23,1570.0
2022-09-13 14:05:00,356.38,356.72,356.13,356.13,400.0,356.38,356.72,356.13,356.13,400.0
2022-09-13 14:10:00,356.34,356.76,356.13,356.75,1300.0,356.34,356.76,356.13,356.75,1300.0
2022-09-13 14:15:00,357.03,357.12,356.84,356.84,1100.0,357.03,357.12,356.84,356.84,1100.0
2022-09-13 14:20:00,357.31,357.61,356.8,356.8,1000.0,357.31,357.61,356.8,356.8,1000.0
2022-09-13 14:25:00,356.82,356.82,355.86,356.09,931.0,356.82,356.82,355.86,356.09,931.0
2022-09-13 14:30:00,355.93,355.93,355.25,355.63,2300.0,355.93,355.93,355.25,355.63,2300.0
2022-09-13 14:35:00,355.69,355.69,354.57,354.73,1830.0,355.69,355.69,354.57,354.73,1830.0
2022-09-13 14:40:00,354.95,354.95,354.43,354.44,800.0,354.95,354.95,354.43,354.44,800.0
2022-09-13 14:45:00,354.47,354.47,354.32,354.32,400.0,354.47,354.47,354.32,354.32,400.0
2022-09-13 14:50:00,354.16,354.16,353.7,353.93,800.0,354.16,354.16,353.7,353.93,800.0
2022-09-13 14:55:00,354.02,354.27,353.02,353.85,5166.0,354.02,354.27,353.02,353.85,5166.0
2022-09-13 15:00:00,353.76,354.21,353.48,353.67,900.0,353.76,354.21,353.48,353.67,900.0
2022-09-13 15:05:00,353.49,353.69,353.25,353.4,2858.0,353.49,353.69,353.25,353.4,2858.0
2022-09-13 15:10:00,353.63,353.63,352.91,352.99,1400.0,353.63,353.63,352.91,352.99,1400.0
2022-09-13 15:15:00,353.02,353.02,352.45,352.68,1869.0,353.02,353.02,352.45,352.68,1869.0
2022-09-13 15:20:00,352.6,352.69,351.91,352.35,2961.0,352.6,352.69,351.91,352.35,2961.0
2022-09-13 15:25:00,352.3,352.32,351.56,351.6,1400.0,352.3,352.32,351.56,351.6,1400.0
2022-09-13 15:30:00,351.62,351.84,350.87,351.56,6000.0,351.62,351.84,350.87,351.56,6000.0
2022-09-13 15:35:00,351.54,352.3,350.92,352.22,8143.0,351.54,352.3,350.92,352.22,8143.0
2022-09-13 15:40:00,352.02,352.15,351.43,351.8,4900.0,352.02,352.15,351.43,351.8,4900.0
2022-09-13 15:45:00,351.62,351.8,350.58,350.61,5163.0,351.62,351.8,350.58,350.61,5163.0
2022-09-13 15:50:00,350.42,350.89,349.82,350.37,13442.0,350.42,350.89,349.82,350.37,13442.0
2022-09-13 15:55:00,350.47,350.96,349.49,350.43,28270.0,350.47,350.96,349.49,350.43,28270.0
2022-09-14 09:30:00,349.82,350.67,348.42,348.42,6810.0,349.82,350.67,348.42,348.42,6810.0
2022-09-14 09:35:00,349.01,349.45,348.73,349.44,1050.0,349.01,349.45,348.73,349.44,1050.0
2022-09-14 09:40:00,349.01,350.16,347.89,349.64,2405.0,349.01,350.16,347.89,349.64,2405.0
2022-09-14 09:45:00,350.61,351.97,350.42,350.42,1440.0,350.61,351.97,350.42,350.42,1440.0
2022-09-14 09:50:00,350.28,351.32,350.05,350.05,1438.0,350.28,351.32,350.05,350.05,1438.0
2022-09-14 09:55:00,349.88,352.44,349.29,352.44,4206.0,349.88,352.44,349.29,352.44,4206.0
2022-09-14 10:00:00,352.77,352.77,352.17,352.22,600.0,352.77,352.77,352.17,352.22,600.0
2022-09-14 10:05:00,351.69,353.19,351.68,352.18,1689.0,351.69,353.19,351.68,352.18,1689.0
2022-09-14 10:10:00,352.18,352.98,351.75,351.75,2800.0,352.18,352.98,351.75,351.75,2800.0
2022-09-14 10:15:00,351.67,353.25,351.23,351.46,5133.0,351.67,353.25,351.23,351.46,5133.0
2022-09-14 10:20:00,351.33,351.73,350.03,350.13,1700.0,351.33,351.73,350.03,350.13,1700.0
2022-09-14 10:25:00,350.35,350.35,348.85,348.87,1504.0,350.35,350.35,348.85,348.87,1504.0
2022-09-14 10:30:00,348.18,350.0,348.18,349.77,1600.0,348.18,350.0,348.18,349.77,1600.0
2022-09-14 10:35:00,350.0,351.87,349.69,351.57,2300.0,350.0,351.87,349.69,351.57,2300.0
2022-09-14 10:40:00,351.81,351.82,351.04,351.11,2361.0,351.81,351.82,351.04,351.11,2361.0
2022-09-14 10:45:00,351.04,351.71,351.03,351.31,1900.0,351.04,351.71,351.03,351.31,1900.0
2022-09-14 10:50:00,351.49,352.66,351.37,352.49,1921.0,351.49,352.66,351.37,352.49,1921.0
2022-09-14 10:55:00,352.27,352.27,351.19,351.79,1801.0,352.27,352.27,351.19,351.79,1801.0
2022-09-14 11:00:00,351.66,351.66,351.06,351.27,3279.0,351.66,351.66,351.06,351.27,3279.0
2022-09-14 11:05:00,350.97,352.94,350.97,352.94,600.0,350.97,352.94,350.97,352.94,600.0
2022-09-14 11:10:00,352.91,352.91,352.46,352.48,400.0,352.91,352.91,352.46,352.48,400.0
2022-09-14 11:15:00,352.71,352.85,352.04,352.51,1400.0,352.71,352.85,352.04,352.51,1400.0
2022-09-14 11:20:00,352.22,352.22,351.5,351.55,1100.0,352.22,352.22,351.5,351.55,1100.0
2022-09-14 11:25:00,351.59,351.59,351.55,351.55,203.0,351.59,351.59,351.55,351.55,203.0
2022-09-14 11:30:00,351.62,351.73,350.43,350.43,2346.0,351.62,351.73,350.43,350.43,2346.0
2022-09-14 11:35:00,350.43,350.64,350.19,350.5,1558.0,350.43,350.64,350.19,350.5,1558.0
2022-09-14 11:40:00,350.88,351.27,350.69,351.27,1204.0,350.88,351.27,350.69,351.27,1204.0
2022-09-14 11:45:00,351.52,352.15,351.52,351.92,1301.0,351.52,352.15,351.52,351.92,1301.0
2022-09-14 11:50:00,351.71,352.62,351.44,352.62,800.0,351.71,352.62,351.44,352.62,800.0
2022-09-14 11:55:00,352.61,352.61,351.78,351.78,900.0,352.61,352.61,351.78,351.78,900.0
2022-09-14 12:00:00,351.76,352.05,350.47,350.47,1772.0,351.76,352.05,350.47,350.47,1772.0
2022-09-14 12:05:00,350.54,351.25,350.35,351.25,2285.0,350.54,351.25,350.35,351.25,2285.0
2022-09-14 12:10:00,351.23,351.84,350.79,351.84,801.0,351.23,351.84,350.79,351.84,801.0
2022-09-14 12:15:00,352.04,352.4,351.61,351.77,1334.0,352.04,352.4,351.61,351.77,1334.0
2022-09-14 12:20:00,351.86,352.35,351.76,352.35,1100.0,351.86,352.35,351.76,352.35,1100.0
2022-09-14 12:25:00,353.25,353.44,352.51,352.51,2501.0,353.25,353.44,352.51,352.51,2501.0
2022-09-14 12:30:00,352.64,352.64,352.3,352.3,281.0,352.64,352.64,352.3,352.3,281.0
2022-09-14 12:35:00,352.08,353.01,351.9,353.01,1521.0,352.08,353.01,351.9,353.01,1521.0
2022-09-14 12:40:00,352.87,353.51,352.87,353.4,500.0,352.87,353.51,352.87,353.4,500.0
2022-09-14 12:45:00,353.31,353.65,353.12,353.47,11650.0,353.31,353.65,353.12,353.47,11650.0
2022-09-14 12:50:00,353.66,353.94,353.55,353.87,500.0,353.66,353.94,353.55,353.87,500.0
2022-09-14 12:55:00,353.48,353.6,352.73,352.97,12283.0,353.48,353.6,352.73,352.97,12283.0
2022-09-14 13:00:00,353.51,353.55,352.81,352.82,900.0,353.51,353.55,352.81,352.82,900.0
2022-09-14 13:05:00,352.57,352.98,352.41,352.98,653.0,352.57,352.98,352.41,352.98,653.0
2022-09-14 13:10:00,353.15,353.29,353.15,353.29,458.0,353.15,353.29,353.15,353.29,458.0
2022-09-14 13:15:00,353.28,353.33,352.69,352.91,865.0,353.28,353.33,352.69,352.91,865.0
2022-09-14 13:20:00,352.74,352.74,352.5,352.52,602.0,352.74,352.74,352.5,352.52,602.0
2022-09-14 13:25:00,352.21,352.38,351.92,352.38,713.0,352.21,352.38,351.92,352.38,713.0
2022-09-14 13:30:00,352.48,352.48,351.76,351.9,900.0,352.48,352.48,351.76,351.9,900.0
2022-09-14 13:35:00,351.78,351.8,351.45,351.5,1502.0,351.78,351.8,351.45,351.5,1502.0
2022-09-14 13:40:00,351.43,351.43,350.93,350.94,718.0,351.43,351.43,350.93,350.94,718.0
2022-09-14 13:45:00,350.8,350.8,349.12,349.47,1715.0,350.8,350.8,349.12,349.47,1715.0
2022-09-14 13:50:00,349.5,350.05,349.5,349.67,2235.0,349.5,350.05,349.5,349.67,2235.0
2022-09-14 13:55:00,349.54,349.88,349.01,349.6,1900.0,349.54,349.88,349.01,349.6,1900.0
2022-09-14 14:00:00,349.65,349.73,349.27,349.27,1103.0,349.65,349.73,349.27,349.27,1103.0
2022-09-14 14:05:00,349.7,349.94,349.55,349.71,2698.0,349.7,349.94,349.55,349.71,2698.0
2022-09-14 14:10:00,349.71,349.99,349.01,349.41,1298.0,349.71,349.99,349.01,349.41,1298.0
2022-09-14 14:15:00,350.0,350.0,349.64,349.81,874.0,350.0,350.0,349.64,349.81,874.0
2022-09-14 14:20:00,350.47,350.47,350.01,350.01,700.0,350.47,350.47,350.01,350.01,700.0
2022-09-14 14:25:00,350.34,350.63,350.33,350.63,703.0,350.34,350.63,350.33,350.63,703.0
2022-09-14 14:30:00,350.64,350.64,350.36,350.36,300.0,350.64,350.64,350.36,350.36,300.0
2022-09-14 14:35:00,350.75,350.75,350.74,350.74,219.0,350.75,350.75,350.74,350.74,219.0
2022-09-14 14:40:00,350.84,351.11,349.92,350.38,5997.0,350.84,351.11,349.92,350.38,5997.0
2022-09-14 14:45:00,350.13,350.54,349.85,350.36,1200.0,350.13,350.54,349.85,350.36,1200.0
2022-09-14 14:50:00,350.8,350.86,349.85,349.96,2003.0,350.8,350.86,349.85,349.96,2003.0
2022-09-14 14:55:00,350.27,350.42,349.91,350.19,700.0,350.27,350.42,349.91,350.19,700.0
2022-09-14 15:00:00,350.09,350.42,349.42,349.53,2100.0,350.09,350.42,349.42,349.53,2100.0
2022-09-14 15:05:00,349.63,350.11,349.63,350.05,1236.0,349.63,350.11,349.63,350.05,1236.0
2022-09-14 15:10:00,349.73,349.74,348.93,348.94,1027.0,349.73,349.74,348.93,348.94,1027.0
2022-09-14 15:15:00,348.49,348.5,347.73,348.05,2110.0,348.49,348.5,347.73,348.05,2110.0
2022-09-14 15:20:00,348.23,348.97,347.83,348.94,1416.0,348.23,348.97,347.83,348.94,1416.0
2022-09-14 15:25:00,348.65,348.73,348.06,348.73,7008.0,348.65,348.73,348.06,348.73,7008.0
2022-09-14 15:30:00,348.71,348.71,347.87,348.59,1462.0,348.71,348.71,347.87,348.59,1462.0
2022-09-14 15:35:00,348.65,348.65,348.32,348.45,1368.0,348.65,348.65,348.32,348.45,1368.0
2022-09-14 15:40:00,348.63,349.39,348.63,349.38,1707.0,348.63,349.39,348.63,349.38,1707.0
2022-09-14 15:45:00,349.3,349.66,349.18,349.5,2308.0,349.3,349.66,349.18,349.5,2308.0
2022-09-14 15:50:00,349.58,350.53,349.25,350.34,9040.0,349.58,350.53,349.25,350.34,9040.0
2022-09-14 15:55:00,350.17,350.81,349.77,350.54,19726.0,350.17,350.81,349.77,350.54,19726.0
2022-09-15 09:30:00,350.88,356.14,350.88,355.05,10925.0,350.88,356.14,350.88,355.05,10925.0
2022-09-15 09:35:00,355.68,355.7,354.26,355.44,5911.0,355.68,355.7,354.26,355.44,5911.0
2022-09-15 09:40:00,355.9,358.61,355.9,357.59,4642.0,355.9,358.61,355.9,357.59,4642.0
2022-09-15 09:45:00,356.34,361.06,355.87,361.0,14364.0,356.34,361.06,355.87,361.0,14364.0
2022-09-15 09:50:00,360.63,360.99,360.4,360.56,1300.0,360.63,360.99,360.4,360.56,1300.0
2022-09-15 09:55:00,360.1,361.38,359.85,361.0,4134.0,360.1,361.38,359.85,361.0,4134.0
2022-09-15 10:00:00,360.72,361.66,360.72,361.23,2703.0,360.72,361.66,360.72,361.23,2703.0
2022-09-15 10:05:00,361.71,362.05,360.61,360.77,2818.0,361.71,362.05,360.61,360.77,2818.0
2022-09-15 10:10:00,361.08,363.49,361.08,363.49,1972.0,361.08,363.49,361.08,363.49,1972.0
2022-09-15 10:15:00,363.59,363.8,362.97,362.97,3676.0,363.59,363.8,362.97,362.97,3676.0
2022-09-15 10:20:00,362.43,362.43,361.25,362.19,1373.0,362.43,362.43,361.25,362.19,1373.0
2022-09-15 10:25:00,361.69,362.41,356.68,356.68,3168.0,361.69,362.41,356.68,356.68,3168.0
2022-09-15 10:30:00,357.0,357.19,355.31,356.4,6017.0,357.0,357.19,355.31,356.4,6017.0
2022-09-15 10:35:00,356.83,357.94,356.83,357.94,1500.0,356.83,357.94,356.83,357.94,1500.0
2022-09-15 10:40:00,357.57,357.57,356.59,356.63,1204.0,357.57,357.57,356.59,356.63,1204.0
2022-09-15 10:45:00,356.53,356.66,355.53,355.53,1200.0,356.53,356.66,355.53,355.53,1200.0
2022-09-15 10:50:00,355.45,355.45,353.43,353.43,2100.0,355.45,355.45,353.43,353.43,2100.0
2022-09-15 10:55:00,353.6,353.92,352.45,353.16,3474.0,353.6,353.92,352.45,353.16,3474.0
2022-09-15 11:00:00,352.44,352.74,352.06,352.74,1600.0,352.44,352.74,352.06,352.74,1600.0
2022-09-15 11:05:00,352.52,352.99,352.24,352.24,2910.0,352.52,352.99,352.24,352.24,2910.0
2022-09-15 11:10:00,351.71,351.79,351.11,351.29,1850.0,351.71,351.79,351.11,351.29,1850.0
2022-09-15 11:15:00,350.69,351.19,349.88,349.95,3923.0,350.69,351.19,349.88,349.95,3923.0
2022-09-15 11:20:00,349.44,351.1,349.38,350.39,5061.0,349.44,351.1,349.38,350.39,5061.0
2022-09-15 11:25:00,350.31,350.7,349.69,350.23,3770.0,350.31,350.7,349.69,350.23,3770.0
2022-09-15 11:30:00,350.67,351.9,350.59,351.12,4038.0,350.67,351.9,350.59,351.12,4038.0
2022-09-15 11:35:00,351.09,351.34,351.03,351.34,400.0,351.09,351.34,351.03,351.34,400.0
2022-09-15 11:40:00,351.53,352.01,351.53,352.0,600.0,351.53,352.01,351.53,352.0,600.0
2022-09-15 11:45:00,352.02,352.97,352.02,352.5,995.0,352.02,352.97,352.02,352.5,995.0
2022-09-15 11:50:00,352.0,352.0,351.31,351.32,1250.0,352.0,352.0,351.31,351.32,1250.0
2022-09-15 11:55:00,350.84,350.92,350.23,350.74,2919.0,350.84,350.92,350.23,350.74,2919.0
2022-09-15 12:00:00,351.09,351.36,350.38,350.57,1561.0,351.09,351.36,350.38,350.57,1561.0
2022-09-15 12:05:00,350.89,350.89,350.33,350.33,1000.0,350.89,350.89,350.33,350.33,1000.0
2022-09-15 12:10:00,350.04,350.13,350.04,350.13,217.0,350.04,350.13,350.04,350.13,217.0
2022-09-15 12:15:00,349.9,350.68,349.75,350.6,1300.0,349.9,350.68,349.75,350.6,1300.0
2022-09-15 12:20:00,350.98,351.19,350.81,351.04,700.0,350.98,351.19,350.81,351.04,700.0
2022-09-15 12:25:00,351.02,351.21,350.5,350.5,600.0,351.02,351.21,350.5,350.5,600.0
2022-09-15 12:30:00,350.67,351.83,350.67,351.83,900.0,350.67,351.83,350.67,351.83,900.0
2022-09-15 12:35:00,351.66,352.01,351.66,351.81,800.0,351.66,352.01,351.66,351.81,800.0
2022-09-15 12:40:00,352.0,352.11,351.86,351.87,7080.0,352.0,352.11,351.86,351.87,7080.0
2022-09-15 12:45:00,351.75,351.81,351.59,351.81,400.0,351.75,351.81,351.59,351.81,400.0
2022-09-15 12:50:00,352.07,352.27,352.0,352.16,800.0,352.07,352.27,352.0,352.16,800.0
2022-09-15 12:55:00,352.04,352.04,351.57,351.74,300.0,352.04,352.04,351.57,351.74,300.0
2022-09-15 13:00:00,352.02,353.8,352.02,353.58,1403.0,352.02,353.8,352.02,353.58,1403.0
2022-09-15 13:05:00,353.32,353.88,353.32,353.36,676.0,353.32,353.88,353.32,353.36,676.0
2022-09-15 13:10:00,353.88,354.01,353.88,354.01,200.0,353.88,354.01,353.88,354.01,200.0
2022-09-15 13:15:00,354.67,355.11,354.61,354.99,1589.0,354.67,355.11,354.61,354.99,1589.0
2022-09-15 13:20:00,354.92,355.07,354.59,354.61,700.0,354.92,355.07,354.59,354.61,700.0
2022-09-15 13:25:00,355.02,355.74,355.02,355.41,3900.0,355.02,355.74,355.02,355.41,3900.0
2022-09-15 13:30:00,355.41,355.41,355.27,355.27,400.0,355.41,355.41,355.27,355.27,400.0
2022-09-15 13:35:00,355.37,355.5,354.12,354.65,4229.0,355.37,355.5,354.12,354.65,4229.0
2022-09-15 13:40:00,355.04,355.42,354.8,354.91,1700.0,355.04,355.42,354.8,354.91,1700.0
2022-09-15 13:45:00,354.77,354.77,353.96,354.36,1153.0,354.77,354.77,353.96,354.36,1153.0
2022-09-15 13:50:00,354.07,354.08,353.58,354.08,800.0,354.07,354.08,353.58,354.08,800.0
2022-09-15 13:55:00,353.89,353.89,353.89,353.89,100.0,353.89,353.89,353.89,353.89,100.0
2022-09-15 14:00:00,353.89,353.9,352.38,352.72,2097.0,353.89,353.9,352.38,352.72,2097.0
2022-09-15 14:05:00,352.31,352.52,351.99,352.36,2900.0,352.31,352.52,351.99,352.36,2900.0
2022-09-15 14:10:00,352.08,352.45,352.07,352.37,1300.0,352.08,352.45,352.07,352.37,1300.0
2022-09-15 14:15:00,352.12,352.14,351.92,352.14,1000.0,352.12,352.14,351.92,352.14,1000.0
2022-09-15 14:20:00,351.84,351.94,351.5,351.73,1200.0,351.84,351.94,351.5,351.73,1200.0
2022-09-15 14:25:00,352.05,352.27,352.0,352.0,2900.0,352.05,352.27,352.0,352.0,2900.0
2022-09-15 14:30:00,352.33,352.58,351.75,351.75,1338.0,352.33,352.58,351.75,351.75,1338.0
2022-09-15 14:35:00,351.78,352.22,351.78,352.01,1000.0,351.78,352.22,351.78,352.01,1000.0
2022-09-15 14:40:00,351.93,352.33,351.77,352.33,400.0,351.93,352.33,351.77,352.33,400.0
2022-09-15 14:45:00,352.09,352.09,350.92,351.01,600.0,352.09,352.09,350.92,351.01,600.0
2022-09-15 14:50:00,351.27,351.41,350.75,351.41,1000.0,351.27,351.41,350.75,351.41,1000.0
2022-09-15 14:55:00,351.26,351.26,350.69,350.69,1100.0,351.26,351.26,350.69,350.69,1100.0
2022-09-15 15:00:00,351.12,351.13,350.72,350.8,1844.0,351.12,351.13,350.72,350.8,1844.0
2022-09-15 15:05:00,351.12,351.12,350.52,350.58,2824.0,351.12,351.12,350.52,350.58,2824.0
2022-09-15 15:10:00,350.0,350.18,349.78,349.78,1396.0,350.0,350.18,349.78,349.78,1396.0
2022-09-15 15:15:00,349.64,349.69,349.49,349.5,700.0,349.64,349.69,349.49,349.5,700.0
2022-09-15 15:20:00,349.39,349.71,349.3,349.43,3855.0,349.39,349.71,349.3,349.43,3855.0
2022-09-15 15:25:00,349.66,349.66,348.87,349.39,2643.0,349.66,349.66,348.87,349.39,2643.0
2022-09-15 15:30:00,349.38,349.99,349.25,349.69,2429.0,349.38,349.99,349.25,349.69,2429.0
2022-09-15 15:35:00,349.56,350.38,349.56,350.38,4398.0,349.56,350.38,349.56,350.38,4398.0
2022-09-15 15:40:00,350.16,350.47,349.92,350.15,3962.0,350.16,350.47,349.92,350.15,3962.0
2022-09-15 15:45:00,350.19,350.77,349.9,350.56,5600.0,350.19,350.77,349.9,350.56,5600.0
2022-09-15 15:50:00,350.59,351.41,349.44,350.12,8678.0,350.59,351.41,349.44,350.12,8678.0
2022-09-15 15:55:00,350.17,350.33,349.78,349.83,24978.0,350.17,350.33,349.78,349.83,24978.0
2022-09-16 09:30:00,346.07,346.07,343.76,345.27,93854.0,346.07,346.07,343.76,345.27,93854.0
2022-09-16 09:35:00,344.39,345.09,342.49,342.49,2417.0,344.39,345.09,342.49,342.49,2417.0
2022-09-16 09:40:00,343.88,343.88,341.36,341.52,2070.0,343.88,343.88,341.36,341.52,2070.0
2022-09-16 09:45:00,341.85,341.85,339.1,339.1,8227.0,341.85,341.85,339.1,339.1,8227.0
2022-09-16 09:50:00,339.94,340.31,339.46,339.76,12657.0,339.94,340.31,339.46,339.76,12657.0
2022-09-16 09:55:00,340.27,341.74,340.0,341.73,1159.0,340.27,341.74,340.0,341.73,1159.0
2022-09-16 10:00:00,342.15,342.27,339.8,339.8,4033.0,342.15,342.27,339.8,339.8,4033.0
2022-09-16 10:05:00,339.74,341.18,339.73,340.3,1800.0,339.74,341.18,339.73,340.3,1800.0
2022-09-16 10:10:00,340.25,342.64,340.15,342.04,1837.0,340.25,342.64,340.15,342.04,1837.0
2022-09-16 10:15:00,342.03,342.55,341.37,341.39,1035.0,342.03,342.55,341.37,341.39,1035.0
2022-09-16 10:20:00,341.95,342.5,341.95,342.46,700.0,341.95,342.5,341.95,342.46,700.0
2022-09-16 10:25:00,342.63,344.18,342.47,343.08,2100.0,342.63,344.18,342.47,343.08,2100.0
2022-09-16 10:30:00,343.17,344.79,343.17,344.06,1900.0,343.17,344.79,343.17,344.06,1900.0
2022-09-16 10:35:00,344.24,345.28,344.24,344.77,5600.0,344.24,345.28,344.24,344.77,5600.0
2022-09-16 10:40:00,344.96,345.08,343.1,343.25,4741.0,344.96,345.08,343.1,343.25,4741.0
2022-09-16 10:45:00,342.6,342.6,341.52,341.67,2106.0,342.6,342.6,341.52,341.67,2106.0
2022-09-16 10:50:00,341.86,343.0,341.86,342.82,500.0,341.86,343.0,341.86,342.82,500.0
2022-09-16 10:55:00,343.21,343.22,342.17,342.19,1200.0,343.21,343.22,342.17,342.19,1200.0
2022-09-16 11:00:00,341.88,343.25,341.88,342.58,4701.0,341.88,343.25,341.88,342.58,4701.0
2022-09-16 11:05:00,343.05,343.98,343.02,343.98,1800.0,343.05,343.98,343.02,343.98,1800.0
2022-09-16 11:10:00,343.21,343.52,342.82,342.82,1925.0,343.21,343.52,342.82,342.82,1925.0
2022-09-16 11:15:00,342.99,343.41,342.56,342.81,3450.0,342.99,343.41,342.56,342.81,3450.0
2022-09-16 11:20:00,341.66,341.84,341.66,341.84,812.0,341.66,341.84,341.66,341.84,812.0
2022-09-16 11:25:00,341.08,341.08,340.26,340.26,700.0,341.08,341.08,340.26,340.26,700.0
2022-09-16 11:30:00,340.89,341.0,339.95,340.32,2288.0,340.89,341.0,339.95,340.32,2288.0
2022-09-16 11:35:00,340.57,340.75,338.8,338.8,935.0,340.57,340.75,338.8,338.8,935.0
2022-09-16 11:40:00,339.53,340.0,339.35,339.94,1415.0,339.53,340.0,339.35,339.94,1415.0
2022-09-16 11:45:00,339.54,340.02,339.54,339.55,695.0,339.54,340.02,339.54,339.55,695.0
2022-09-16 11:50:00,339.56,340.09,339.09,339.82,1358.0,339.56,340.09,339.09,339.82,1358.0
2022-09-16 11:55:00,339.95,340.45,339.61,339.97,1100.0,339.95,340.45,339.61,339.97,1100.0
2022-09-16 12:00:00,339.72,339.72,339.37,339.37,200.0,339.72,339.72,339.37,339.37,200.0
2022-09-16 12:05:00,339.65,339.79,339.08,339.33,3444.0,339.65,339.79,339.08,339.33,3444.0
2022-09-16 12:10:00,339.44,340.04,339.44,339.81,1100.0,339.44,340.04,339.44,339.81,1100.0
2022-09-16 12:15:00,340.01,340.18,339.34,340.18,2408.0,340.01,340.18,339.34,340.18,2408.0
2022-09-16 12:20:00,339.9,340.04,339.21,339.24,4053.0,339.9,340.04,339.21,339.24,4053.0
2022-09-16 12:25:00,339.07,339.17,338.0,338.49,3600.0,339.07,339.17,338.0,338.49,3600.0
2022-09-16 12:30:00,338.29,338.81,338.22,338.25,1696.0,338.29,338.81,338.22,338.25,1696.0
2022-09-16 12:35:00,338.11,338.11,337.61,337.97,500.0,338.11,338.11,337.61,337.97,500.0
2022-09-16 12:40:00,338.11,339.21,338.01,339.17,2200.0,338.11,339.21,338.01,339.17,2200.0
2022-09-16 12:45:00,339.09,339.17,339.09,339.17,500.0,339.09,339.17,339.09,339.17,500.0
2022-09-16 12:50:00,339.27,339.57,339.18,339.19,942.0,339.27,339.57,339.18,339.19,942.0
2022-09-16 12:55:00,339.22,339.7,339.0,339.7,3778.0,339.22,339.7,339.0,339.7,3778.0
2022-09-16 13:00:00,339.61,339.61,338.39,338.61,2000.0,339.61,339.61,338.39,338.61,2000.0
2022-09-16 13:05:00,338.59,338.61,337.85,338.41,2821.0,338.59,338.61,337.85,338.41,2821.0
2022-09-16 13:10:00,338.5,338.5,338.35,338.42,700.0,338.5,338.5,338.35,338.42,700.0
2022-09-16 13:15:00,338.2,338.94,338.2,338.73,1400.0,338.2,338.94,338.2,338.73,1400.0
2022-09-16 13:20:00,338.58,338.75,338.53,338.61,641.0,338.58,338.75,338.53,338.61,641.0
2022-09-16 13:25:00,338.63,338.7,338.26,338.33,1100.0,338.63,338.7,338.26,338.33,1100.0
2022-09-16 13:30:00,338.48,339.02,338.2,338.4,1800.0,338.48,339.02,338.2,338.4,1800.0
2022-09-16 13:35:00,338.79,339.45,338.78,339.36,2700.0,338.79,339.45,338.78,339.36,2700.0
2022-09-16 13:40:00,339.35,339.35,338.74,338.86,2100.0,339.35,339.35,338.74,338.86,2100.0
2022-09-16 13:45:00,338.82,338.82,338.26,338.53,1223.0,338.82,338.82,338.26,338.53,1223.0
2022-09-16 13:50:00,338.38,338.56,338.15,338.28,1100.0,338.38,338.56,338.15,338.28,1100.0
2022-09-16 13:55:00,338.13,338.63,338.13,338.27,1340.0,338.13,338.63,338.13,338.27,1340.0
2022-09-16 14:00:00,338.19,338.96,338.19,338.96,2964.0,338.19,338.96,338.19,338.96,2964.0
2022-09-16 14:05:00,338.82,339.23,338.74,339.23,1700.0,338.82,339.23,338.74,339.23,1700.0
2022-09-16 14:10:00,339.48,339.57,339.01,339.12,4803.0,339.48,339.57,339.01,339.12,4803.0
2022-09-16 14:15:00,338.98,339.22,338.19,338.19,1711.0,338.98,339.22,338.19,338.19,1711.0
2022-09-16 14:20:00,338.55,339.1,338.5,338.53,6384.0,338.55,339.1,338.5,338.53,6384.0
2022-09-16 14:25:00,338.81,339.41,338.58,338.99,15162.0,338.81,339.41,338.58,338.99,15162.0
2022-09-16 14:30:00,338.82,340.1,338.82,340.1,2166.0,338.82,340.1,338.82,340.1,2166.0
2022-09-16 14:35:00,340.33,340.33,339.69,339.74,1100.0,340.33,340.33,339.69,339.74,1100.0
2022-09-16 14:40:00,339.67,340.55,339.63,340.55,2218.0,339.67,340.55,339.63,340.55,2218.0
2022-09-16 14:45:00,340.47,341.35,340.47,341.29,2165.0,340.47,341.35,340.47,341.29,2165.0
2022-09-16 14:50:00,340.92,341.49,340.91,341.36,1400.0,340.92,341.49,340.91,341.36,1400.0
2022-09-16 14:55:00,341.85,342.29,341.75,341.89,1476.0,341.85,342.29,341.75,341.89,1476.0
2022-09-16 15:00:00,342.06,342.9,341.92,342.9,5673.0,342.06,342.9,341.92,342.9,5673.0
2022-09-16 15:05:00,342.88,343.65,342.82,343.24,1340.0,342.88,343.65,342.82,343.24,1340.0
2022-09-16 15:10:00,343.4,343.4,342.47,342.52,3223.0,343.4,343.4,342.47,342.52,3223.0
2022-09-16 15:15:00,342.87,342.88,342.02,342.12,2201.0,342.87,342.88,342.02,342.12,2201.0
2022-09-16 15:20:00,342.55,343.11,342.45,342.54,3100.0,342.55,343.11,342.45,342.54,3100.0
2022-09-16 15:25:00,342.24,342.57,341.96,342.1,2532.0,342.24,342.57,341.96,342.1,2532.0
2022-09-16 15:30:00,342.01,342.72,341.61,342.05,4222.0,342.01,342.72,341.61,342.05,4222.0
2022-09-16 15:35:00,342.02,342.73,342.02,342.72,6276.0,342.02,342.73,342.02,342.72,6276.0
2022-09-16 15:40:00,342.88,343.15,342.68,342.89,5065.0,342.88,343.15,342.68,342.89,5065.0
2022-09-16 15:45:00,342.96,342.96,342.13,342.34,6885.0,342.96,342.96,342.13,342.34,6885.0
2022-09-16 15:50:00,342.75,342.75,341.73,341.82,17403.0,342.75,342.75,341.73,341.82,17403.0
2022-09-16 15:55:00,341.82,342.97,341.7,342.62,27746.0,341.82,342.97,341.7,342.62,27746.0
2022-09-19 09:30:00,340.51,341.0,339.84,341.0,5417.0,340.51,341.0,339.84,341.0,5417.0
2022-09-19 09:35:00,341.43,342.35,339.54,339.55,1630.0,341.43,342.35,339.54,339.55,1630.0
2022-09-19 09:40:00,340.09,340.97,339.87,340.6,2148.0,340.09,340.97,339.87,340.6,2148.0
2022-09-19 09:45:00,340.68,340.68,338.31,339.75,1260.0,340.68,340.68,338.31,339.75,1260.0
2022-09-19 09:50:00,339.69,339.74,337.78,337.85,1700.0,339.69,339.74,337.78,337.85,1700.0
2022-09-19 09:55:00,337.06,337.86,337.05,337.86,960.0,337.06,337.86,337.05,337.86,960.0
2022-09-19 10:00:00,337.7,337.7,336.47,336.61,1300.0,337.7,337.7,336.47,336.61,1300.0
2022-09-19 10:05:00,336.41,336.52,335.24,335.33,1742.0,336.41,336.52,335.24,335.33,1742.0
2022-09-19 10:10:00,335.51,336.94,335.45,336.49,2579.0,335.51,336.94,335.45,336.49,2579.0
2022-09-19 10:15:00,336.28,336.28,335.72,336.08,1063.0,336.28,336.28,335.72,336.08,1063.0
2022-09-19 10:20:00,335.43,335.43,334.34,335.28,2400.0,335.43,335.43,334.34,335.28,2400.0
2022-09-19 10:25:00,335.49,336.34,335.49,335.67,2600.0,335.49,336.34,335.49,335.67,2600.0
2022-09-19 10:30:00,335.56,336.58,335.56,336.01,1400.0,335.56,336.58,335.56,336.01,1400.0
2022-09-19 10:35:00,336.18,337.54,336.18,337.54,1300.0,336.18,337.54,336.18,337.54,1300.0
2022-09-19 10:40:00,337.77,338.47,337.35,338.24,2000.0,337.77,338.47,337.35,338.24,2000.0
2022-09-19 10:45:00,338.02,338.54,337.53,337.74,701.0,338.02,338.54,337.53,337.74,701.0
2022-09-19 10:50:00,338.12,338.36,337.26,337.26,900.0,338.12,338.36,337.26,337.26,900.0
2022-09-19 10:55:00,337.04,337.7,337.04,337.7,400.0,337.04,337.7,337.04,337.7,400.0
2022-09-19 11:00:00,337.62,338.04,337.58,337.58,800.0,337.62,338.04,337.58,337.58,800.0
2022-09-19 11:05:00,337.54,338.49,337.54,338.17,700.0,337.54,338.49,337.54,338.17,700.0
2022-09-19 11:10:00,338.42,338.65,337.5,337.5,1400.0,338.42,338.65,337.5,337.5,1400.0
2022-09-19 11:15:00,337.78,338.27,337.11,337.11,5406.0,337.78,338.27,337.11,337.11,5406.0
2022-09-19 11:20:00,336.85,337.35,336.56,336.56,1800.0,336.85,337.35,336.56,336.56,1800.0
2022-09-19 11:25:00,336.56,336.56,335.41,335.41,500.0,336.56,336.56,335.41,335.41,500.0
2022-09-19 11:30:00,335.31,335.32,334.75,335.24,400.0,335.31,335.32,334.75,335.24,400.0
2022-09-19 11:35:00,334.41,334.6,334.36,334.43,430.0,334.41,334.6,334.36,334.43,430.0
2022-09-19 11:40:00,334.27,334.72,334.18,334.18,1900.0,334.27,334.72,334.18,334.18,1900.0
2022-09-19 11:45:00,334.47,335.23,334.46,335.23,857.0,334.47,335.23,334.46,335.23,857.0
2022-09-19 11:50:00,335.23,335.37,334.94,334.94,704.0,335.23,335.37,334.94,334.94,704.0
2022-09-19 11:55:00,335.4,335.41,334.92,334.92,400.0,335.4,335.41,334.92,334.92,400.0
2022-09-19 12:00:00,335.07,335.08,334.72,334.94,600.0,335.07,335.08,334.72,334.94,600.0
2022-09-19 12:05:00,333.86,334.44,333.84,334.44,1045.0,333.86,334.44,333.84,334.44,1045.0
2022-09-19 12:10:00,334.31,334.31,334.31,334.31,100.0,334.31,334.31,334.31,334.31,100.0
2022-09-19 12:15:00,334.6,334.63,334.24,334.62,1400.0,334.6,334.63,334.24,334.62,1400.0
2022-09-19 12:20:00,334.54,334.63,334.27,334.63,900.0,334.54,334.63,334.27,334.63,900.0
2022-09-19 12:25:00,334.56,334.56,333.93,334.29,1590.0,334.56,334.56,333.93,334.29,1590.0
2022-09-19 12:30:00,334.51,335.18,334.25,335.04,2130.0,334.51,335.18,334.25,335.04,2130.0
2022-09-19 12:35:00,335.52,336.42,335.52,336.36,900.0,335.52,336.42,335.52,336.36,900.0
2022-09-19 12:40:00,336.15,336.57,336.03,336.56,924.0,336.15,336.57,336.03,336.56,924.0
2022-09-19 12:45:00,336.55,336.55,336.01,336.01,1492.0,336.55,336.55,336.01,336.01,1492.0
2022-09-19 12:50:00,336.16,336.48,336.16,336.48,630.0,336.16,336.48,336.16,336.48,630.0
2022-09-19 12:55:00,336.64,336.64,335.37,335.89,3275.0,336.64,336.64,335.37,335.89,3275.0
2022-09-19 13:00:00,335.8,336.01,335.53,335.92,2856.0,335.8,336.01,335.53,335.92,2856.0
2022-09-19 13:05:00,335.54,336.15,335.43,336.14,624.0,335.54,336.15,335.43,336.14,624.0
2022-09-19 13:10:00,335.45,335.65,335.12,335.23,500.0,335.45,335.65,335.12,335.23,500.0
2022-09-19 13:15:00,335.12,335.3,334.95,334.95,815.0,335.12,335.3,334.95,334.95,815.0
2022-09-19 13:20:00,335.25,335.61,335.01,335.4,882.0,335.25,335.61,335.01,335.4,882.0
2022-09-19 13:25:00,335.4,335.4,335.4,335.4,0.0,335.4,335.4,335.4,335.4,0.0
2022-09-19 13:30:00,335.73,335.74,335.24,335.25,1300.0,335.73,335.74,335.24,335.25,1300.0
2022-09-19 13:35:00,334.85,335.12,334.85,335.12,2700.0,334.85,335.12,334.85,335.12,2700.0
2022-09-19 13:40:00,335.45,335.62,335.45,335.62,200.0,335.45,335.62,335.45,335.62,200.0
2022-09-19 13:45:00,335.34,336.04,335.34,335.91,1198.0,335.34,336.04,335.34,335.91,1198.0
2022-09-19 13:50:00,335.55,335.65,335.55,335.65,374.0,335.55,335.65,335.55,335.65,374.0
2022-09-19 13:55:00,335.25,335.54,335.24,335.34,600.0,335.25,335.54,335.24,335.34,600.0
2022-09-19 14:00:00,335.55,336.26,335.55,336.26,2000.0,335.55,336.26,335.55,336.26,2000.0
2022-09-19 14:05:00,335.82,336.23,335.76,336.12,1155.0,335.82,336.23,335.76,336.12,1155.0
2022-09-19 14:10:00,335.83,335.86,335.57,335.57,573.0,335.83,335.86,335.57,335.57,573.0
2022-09-19 14:15:00,335.44,336.12,335.44,335.93,925.0,335.44,336.12,335.44,335.93,925.0
2022-09-19 14:20:00,335.85,335.92,335.3,335.56,1598.0,335.85,335.92,335.3,335.56,1598.0
2022-09-19 14:25:00,335.57,335.9,335.57,335.84,470.0,335.57,335.9,335.57,335.84,470.0
2022-09-19 14:30:00,336.41,336.62,336.09,336.38,9096.0,336.41,336.62,336.09,336.38,9096.0
2022-09-19 14:35:00,336.15,337.28,335.92,337.28,1812.0,336.15,337.28,335.92,337.28,1812.0
2022-09-19 14:40:00,337.19,337.5,337.13,337.5,3724.0,337.19,337.5,337.13,337.5,3724.0
2022-09-19 14:45:00,337.5,337.57,337.27,337.38,3481.0,337.5,337.57,337.27,337.38,3481.0
2022-09-19 14:50:00,337.59,338.12,337.59,337.9,1515.0,337.59,338.12,337.59,337.9,1515.0
2022-09-19 14:55:00,338.13,338.75,338.13,338.41,900.0,338.13,338.75,338.13,338.41,900.0
2022-09-19 15:00:00,339.18,339.94,339.17,339.67,910.0,339.18,339.94,339.17,339.67,910.0
2022-09-19 15:05:00,339.28,339.47,338.91,339.34,4200.0,339.28,339.47,338.91,339.34,4200.0
2022-09-19 15:10:00,339.5,340.4,339.5,340.22,3308.0,339.5,340.4,339.5,340.22,3308.0
2022-09-19 15:15:00,340.35,340.35,339.42,339.42,1997.0,340.35,340.35,339.42,339.42,1997.0
2022-09-19 15:20:00,339.45,339.81,339.45,339.65,2400.0,339.45,339.81,339.45,339.65,2400.0
2022-09-19 15:25:00,339.66,340.1,339.56,339.87,800.0,339.66,340.1,339.56,339.87,800.0
2022-09-19 15:30:00,339.81,340.25,339.8,340.09,3220.0,339.81,340.25,339.8,340.09,3220.0
2022-09-19 15:35:00,339.79,340.2,339.76,340.07,1500.0,339.79,340.2,339.76,340.07,1500.0
2022-09-19 15:40:00,339.91,339.94,339.49,339.67,2876.0,339.91,339.94,339.49,339.67,2876.0
2022-09-19 15:45:00,339.73,339.92,339.32,339.56,2504.0,339.73,339.92,339.32,339.56,2504.0
2022-09-19 15:50:00,339.4,339.98,338.68,339.98,3566.0,339.4,339.98,338.68,339.98,3566.0
2022-09-19 15:55:00,339.74,339.86,338.94,339.8,18597.0,339.74,339.86,338.94,339.8,18597.0
2022-09-20 09:30:00,336.73,337.8,335.99,336.72,4545.0,336.73,337.8,335.99,336.72,4545.0
2022-09-20 09:35:00,335.29,336.29,335.09,335.14,1326.0,335.29,336.29,335.09,335.14,1326.0
2022-09-20 09:40:00,334.48,334.48,332.77,332.77,3073.0,334.48,334.48,332.77,332.77,3073.0
2022-09-20 09:45:00,332.52,332.99,331.9,332.63,2129.0,332.52,332.99,331.9,332.63,2129.0
2022-09-20 09:50:00,331.21,331.21,330.56,330.82,820.0,331.21,331.21,330.56,330.82,820.0
2022-09-20 09:55:00,331.92,332.4,331.5,331.93,1713.0,331.92,332.4,331.5,331.93,1713.0
2022-09-20 10:00:00,332.06,333.79,332.06,333.79,900.0,332.06,333.79,332.06,333.79,900.0
2022-09-20 10:05:00,334.12,334.74,333.91,334.74,843.0,334.12,334.74,333.91,334.74,843.0
2022-09-20 10:10:00,334.72,335.64,334.71,335.64,971.0,334.72,335.64,334.71,335.64,971.0
2022-09-20 10:15:00,335.51,336.89,335.51,336.8,1949.0,335.51,336.89,335.51,336.8,1949.0
2022-09-20 10:20:00,336.82,337.49,336.82,337.16,800.0,336.82,337.49,336.82,337.16,800.0
2022-09-20 10:25:00,336.76,337.89,336.76,337.89,1923.0,336.76,337.89,336.76,337.89,1923.0
2022-09-20 10:30:00,337.47,337.7,336.36,337.06,3837.0,337.47,337.7,336.36,337.06,3837.0
2022-09-20 10:35:00,336.85,336.85,336.0,336.07,1345.0,336.85,336.85,336.0,336.07,1345.0
2022-09-20 10:40:00,336.25,336.97,336.17,336.72,1000.0,336.25,336.97,336.17,336.72,1000.0
2022-09-20 10:45:00,336.26,336.77,336.26,336.69,1200.0,336.26,336.77,336.26,336.69,1200.0
2022-09-20 10:50:00,337.55,338.29,337.55,338.29,200.0,337.55,338.29,337.55,338.29,200.0
2022-09-20 10:55:00,338.19,338.19,337.75,337.83,1120.0,338.19,338.19,337.75,337.83,1120.0
2022-09-20 11:00:00,337.53,337.75,337.4,337.74,1419.0,337.53,337.75,337.4,337.74,1419.0
2022-09-20 11:05:00,337.74,338.32,337.16,337.94,2837.0,337.74,338.32,337.16,337.94,2837.0
2022-09-20 11:10:00,337.91,337.91,337.54,337.55,800.0,337.91,337.91,337.54,337.55,800.0
2022-09-20 11:15:00,337.48,337.69,336.93,336.93,1360.0,337.48,337.69,336.93,336.93,1360.0
2022-09-20 11:20:00,337.2,338.32,337.2,338.32,1700.0,337.2,338.32,337.2,338.32,1700.0
2022-09-20 11:25:00,338.21,339.49,338.01,339.03,5699.0,338.21,339.49,338.01,339.03,5699.0
2022-09-20 11:30:00,338.97,339.2,338.41,338.96,6398.0,338.97,339.2,338.41,338.96,6398.0
2022-09-20 11:35:00,338.66,338.84,337.89,337.89,690.0,338.66,338.84,337.89,337.89,690.0
2022-09-20 11:40:00,337.85,337.89,337.34,337.52,741.0,337.85,337.89,337.34,337.52,741.0
2022-09-20 11:45:00,337.68,337.85,337.31,337.35,1640.0,337.68,337.85,337.31,337.35,1640.0
2022-09-20 11:50:00,337.44,338.58,337.44,338.58,500.0,337.44,338.58,337.44,338.58,500.0
2022-09-20 11:55:00,338.87,338.88,338.61,338.61,518.0,338.87,338.88,338.61,338.61,518.0
2022-09-20 12:00:00,338.14,338.14,337.59,337.59,600.0,338.14,338.14,337.59,337.59,600.0
2022-09-20 12:05:00,337.79,338.03,337.49,337.85,3041.0,337.79,338.03,337.49,337.85,3041.0
2022-09-20 12:10:00,338.02,338.47,337.76,338.17,2644.0,338.02,338.47,337.76,338.17,2644.0
2022-09-20 12:15:00,338.43,338.43,337.98,337.99,882.0,338.43,338.43,337.98,337.99,882.0
2022-09-20 12:20:00,337.88,337.88,337.8,337.8,200.0,337.88,337.88,337.8,337.8,200.0
2022-09-20 12:25:00,336.72,336.72,336.72,336.72,100.0,336.72,336.72,336.72,336.72,100.0
2022-09-20 12:30:00,336.64,336.64,335.37,335.83,1039.0,336.64,336.64,335.37,335.83,1039.0
2022-09-20 12:35:00,335.89,335.89,335.39,335.69,2100.0,335.89,335.89,335.39,335.69,2100.0
2022-09-20 12:40:00,335.43,335.63,335.43,335.57,400.0,335.43,335.63,335.43,335.57,400.0
2022-09-20 12:45:00,335.35,335.35,335.25,335.25,300.0,335.35,335.35,335.25,335.25,300.0
2022-09-20 12:50:00,335.42,335.6,335.42,335.57,716.0,335.42,335.6,335.42,335.57,716.0
2022-09-20 12:55:00,335.6,335.6,335.6,335.6,100.0,335.6,335.6,335.6,335.6,100.0
2022-09-20 13:00:00,335.52,335.53,335.09,335.13,796.0,335.52,335.53,335.09,335.13,796.0
2022-09-20 13:05:00,334.88,335.09,334.88,335.06,1350.0,334.88,335.09,334.88,335.06,1350.0
2022-09-20 13:10:00,334.92,335.01,334.91,335.0,500.0,334.92,335.01,334.91,335.0,500.0
2022-09-20 13:15:00,335.17,335.26,334.88,335.25,1884.0,335.17,335.26,334.88,335.25,1884.0
2022-09-20 13:20:00,335.5,335.74,335.24,335.3,1579.0,335.5,335.74,335.24,335.3,1579.0
2022-09-20 13:25:00,335.31,335.55,334.48,334.48,3300.0,335.31,335.55,334.48,334.48,3300.0
2022-09-20 13:30:00,334.33,334.77,333.93,333.94,3600.0,334.33,334.77,333.93,333.94,3600.0
2022-09-20 13:35:00,333.86,334.43,333.86,334.17,7076.0,333.86,334.43,333.86,334.17,7076.0
2022-09-20 13:40:00,334.17,335.01,334.16,335.0,7504.0,334.17,335.01,334.16,335.0,7504.0
2022-09-20 13:45:00,334.99,334.99,334.33,334.33,5476.0,334.99,334.99,334.33,334.33,5476.0
2022-09-20 13:50:00,334.15,334.28,333.48,333.48,5261.0,334.15,334.28,333.48,333.48,5261.0
2022-09-20 13:55:00,333.45,333.46,332.56,332.56,662.0,333.45,333.46,332.56,332.56,662.0
2022-09-20 14:00:00,332.6,332.72,332.6,332.72,1100.0,332.6,332.72,332.6,332.72,1100.0
2022-09-20 14:05:00,332.97,334.09,332.97,334.07,3700.0,332.97,334.09,332.97,334.07,3700.0
2022-09-20 14:10:00,334.34,334.35,334.04,334.3,1798.0,334.34,334.35,334.04,334.3,1798.0
2022-09-20 14:15:00,334.03,334.66,333.81,334.66,2035.0,334.03,334.66,333.81,334.66,2035.0
2022-09-20 14:20:00,334.67,335.29,334.59,335.29,2641.0,334.67,335.29,334.59,335.29,2641.0
2022-09-20 14:25:00,335.09,335.35,335.05,335.15,900.0,335.09,335.35,335.05,335.15,900.0
2022-09-20 14:30:00,334.82,334.92,334.47,334.66,1361.0,334.82,334.92,334.47,334.66,1361.0
2022-09-20 14:35:00,334.44,334.69,334.44,334.63,767.0,334.44,334.69,334.44,334.63,767.0
2022-09-20 14:40:00,334.66,335.02,334.6,334.79,1400.0,334.66,335.02,334.6,334.79,1400.0
2022-09-20 14:45:00,334.79,335.96,334.72,335.61,2032.0,334.79,335.96,334.72,335.61,2032.0
2022-09-20 14:50:00,335.93,336.63,335.92,336.63,5795.0,335.93,336.63,335.92,336.63,5795.0
2022-09-20 14:55:00,336.46,336.54,336.2,336.27,5045.0,336.46,336.54,336.2,336.27,5045.0
2022-09-20 15:00:00,336.54,336.74,336.11,336.11,1305.0,336.54,336.74,336.11,336.11,1305.0
2022-09-20 15:05:00,335.46,335.98,335.43,335.77,1598.0,335.46,335.98,335.43,335.77,1598.0
2022-09-20 15:10:00,335.91,336.24,335.77,336.02,4273.0,335.91,336.24,335.77,336.02,4273.0
2022-09-20 15:15:00,335.96,336.11,335.8,336.03,1300.0,335.96,336.11,335.8,336.03,1300.0
2022-09-20 15:20:00,336.55,336.56,336.47,336.54,400.0,336.55,336.56,336.47,336.54,400.0
2022-09-20 15:25:00,336.63,336.63,336.54,336.55,200.0,336.63,336.63,336.54,336.55,200.0
2022-09-20 15:30:00,336.31,336.86,335.86,336.83,1310.0,336.31,336.86,335.86,336.83,1310.0
2022-09-20 15:35:00,336.83,338.07,336.77,338.07,1822.0,336.83,338.07,336.77,338.07,1822.0
2022-09-20 15:40:00,337.87,338.14,337.36,337.98,1690.0,337.87,338.14,337.36,337.98,1690.0
2022-09-20 15:45:00,338.21,338.51,337.75,338.07,4250.0,338.21,338.51,337.75,338.07,4250.0
2022-09-20 15:50:00,338.16,338.26,337.2,337.95,11630.0,338.16,338.26,337.2,337.95,11630.0
2022-09-20 15:55:00,337.78,338.25,337.71,337.92,45999.0,337.78,338.25,337.71,337.92,45999.0
2022-09-21 09:30:00,339.49,341.48,339.46,340.28,9893.0,339.49,341.48,339.46,340.28,9893.0
2022-09-21 09:35:00,340.0,340.36,339.39,340.0,1588.0,340.0,340.36,339.39,340.0,1588.0
2022-09-21 09:40:00,340.57,341.34,339.21,340.28,3321.0,340.57,341.34,339.21,340.28,3321.0
2022-09-21 09:45:00,340.77,343.96,340.26,343.87,2361.0,340.77,343.96,340.26,343.87,2361.0
2022-09-21 09:50:00,344.43,344.81,344.24,344.57,400.0,344.43,344.81,344.24,344.57,400.0
2022-09-21 09:55:00,344.65,344.85,343.9,344.7,1900.0,344.65,344.85,343.9,344.7,1900.0
2022-09-21 10:00:00,344.17,345.74,344.16,344.42,1200.0,344.17,345.74,344.16,344.42,1200.0
2022-09-21 10:05:00,344.07,344.34,343.11,344.34,1549.0,344.07,344.34,343.11,344.34,1549.0
2022-09-21 10:10:00,344.42,344.73,344.06,344.62,2703.0,344.42,344.73,344.06,344.62,2703.0
2022-09-21 10:15:00,344.69,345.38,344.28,344.5,1166.0,344.69,345.38,344.28,344.5,1166.0
2022-09-21 10:20:00,344.82,345.75,344.14,345.75,2210.0,344.82,345.75,344.14,345.75,2210.0
2022-09-21 10:25:00,345.89,347.61,345.3,347.24,3900.0,345.89,347.61,345.3,347.24,3900.0
2022-09-21 10:30:00,347.16,347.16,345.0,345.21,2801.0,347.16,347.16,345.0,345.21,2801.0
2022-09-21 10:35:00,345.4,345.4,343.53,343.59,2206.0,345.4,345.4,343.53,343.59,2206.0
2022-09-21 10:40:00,343.69,344.26,343.59,343.79,2877.0,343.69,344.26,343.59,343.79,2877.0
2022-09-21 10:45:00,343.76,344.17,343.38,343.39,622.0,343.76,344.17,343.38,343.39,622.0
2022-09-21 10:50:00,343.87,344.22,343.81,344.01,1675.0,343.87,344.22,343.81,344.01,1675.0
2022-09-21 10:55:00,343.42,343.42,342.08,342.09,700.0,343.42,343.42,342.08,342.09,700.0
2022-09-21 11:00:00,342.08,342.96,342.06,342.44,1502.0,342.08,342.96,342.06,342.44,1502.0
2022-09-21 11:05:00,342.61,342.74,342.05,342.05,600.0,342.61,342.74,342.05,342.05,600.0
2022-09-21 11:10:00,342.1,342.69,341.92,342.69,1800.0,342.1,342.69,341.92,342.69,1800.0
2022-09-21 11:15:00,342.36,342.64,342.33,342.64,800.0,342.36,342.64,342.33,342.64,800.0
2022-09-21 11:20:00,342.61,342.9,342.58,342.78,1200.0,342.61,342.9,342.58,342.78,1200.0
2022-09-21 11:25:00,342.58,342.7,342.11,342.12,600.0,342.58,342.7,342.11,342.12,600.0
2022-09-21 11:30:00,342.51,342.57,341.79,342.22,500.0,342.51,342.57,341.79,342.22,500.0
2022-09-21 11:35:00,342.42,342.42,342.08,342.16,600.0,342.42,342.42,342.08,342.16,600.0
2022-09-21 11:40:00,342.43,343.32,342.43,342.87,3300.0,342.43,343.32,342.43,342.87,3300.0
2022-09-21 11:45:00,343.02,343.33,342.6,342.63,3160.0,343.02,343.33,342.6,342.63,3160.0
2022-09-21 11:50:00,342.42,343.37,342.21,343.37,2900.0,342.42,343.37,342.21,343.37,2900.0
2022-09-21 11:55:00,343.35,343.35,342.45,343.01,2100.0,343.35,343.35,342.45,343.01,2100.0
2022-09-21 12:00:00,343.22,343.8,342.87,343.49,2621.0,343.22,343.8,342.87,343.49,2621.0
2022-09-21 12:05:00,343.8,346.53,343.77,344.81,42489.0,343.8,346.53,343.77,344.81,42489.0
2022-09-21 12:10:00,344.74,345.09,343.23,343.23,2400.0,344.74,345.09,343.23,343.23,2400.0
2022-09-21 12:15:00,343.36,343.74,343.05,343.48,2900.0,343.36,343.74,343.05,343.48,2900.0
2022-09-21 12:20:00,343.81,344.29,343.81,344.29,500.0,343.81,344.29,343.81,344.29,500.0
2022-09-21 12:25:00,344.22,344.78,344.22,344.78,1477.0,344.22,344.78,344.22,344.78,1477.0
2022-09-21 12:30:00,344.83,345.21,344.83,344.95,1400.0,344.83,345.21,344.83,344.95,1400.0
2022-09-21 12:35:00,345.14,345.14,344.35,344.35,704.0,345.14,345.14,344.35,344.35,704.0
2022-09-21 12:40:00,344.55,344.55,344.22,344.38,500.0,344.55,344.55,344.22,344.38,500.0
2022-09-21 12:45:00,344.25,344.63,344.05,344.32,1556.0,344.25,344.63,344.05,344.32,1556.0
2022-09-21 12:50:00,344.93,344.93,344.15,344.15,994.0,344.93,344.93,344.15,344.15,994.0
2022-09-21 12:55:00,344.39,344.39,343.98,344.21,1200.0,344.39,344.39,343.98,344.21,1200.0
2022-09-21 13:00:00,343.87,344.82,343.84,344.82,1627.0,343.87,344.82,343.84,344.82,1627.0
2022-09-21 13:05:00,344.87,345.28,344.68,345.07,1048.0,344.87,345.28,344.68,345.07,1048.0
2022-09-21 13:10:00,345.09,345.33,344.96,345.05,2100.0,345.09,345.33,344.96,345.05,2100.0
2022-09-21 13:15:00,344.78,345.55,344.78,345.29,2381.0,344.78,345.55,344.78,345.29,2381.0
2022-09-21 13:20:00,345.25,345.61,345.06,345.06,900.0,345.25,345.61,345.06,345.06,900.0
2022-09-21 13:25:00,345.09,345.83,345.06,345.64,3173.0,345.09,345.83,345.06,345.64,3173.0
2022-09-21 13:30:00,345.66,346.44,345.66,346.44,1147.0,345.66,346.44,345.66,346.44,1147.0
2022-09-21 13:35:00,346.61,346.85,346.45,346.45,1000.0,346.61,346.85,346.45,346.45,1000.0
2022-09-21 13:40:00,346.67,346.85,346.47,346.54,500.0,346.67,346.85,346.47,346.54,500.0
2022-09-21 13:45:00,346.86,347.27,346.71,347.18,900.0,346.86,347.27,346.71,347.18,900.0
2022-09-21 13:50:00,347.02,347.57,347.01,347.57,1600.0,347.02,347.57,347.01,347.57,1600.0
2022-09-21 13:55:00,347.33,348.87,347.33,348.87,1815.0,347.33,348.87,347.33,348.87,1815.0
2022-09-21 14:00:00,348.55,348.55,341.81,341.81,3800.0,348.55,348.55,341.81,341.81,3800.0
2022-09-21 14:05:00,340.44,342.79,339.81,341.74,9044.0,340.44,342.79,339.81,341.74,9044.0
2022-09-21 14:10:00,341.51,341.51,339.47,340.0,4707.0,341.51,341.51,339.47,340.0,4707.0
2022-09-21 14:15:00,339.99,340.84,338.9,339.37,15762.0,339.99,340.84,338.9,339.37,15762.0
2022-09-21 14:20:00,339.37,340.19,338.34,340.19,6803.0,339.37,340.19,338.34,340.19,6803.0
2022-09-21 14:25:00,340.53,341.77,339.68,339.68,9989.0,340.53,341.77,339.68,339.68,9989.0
2022-09-21 14:30:00,339.2,343.05,338.65,342.96,3064.0,339.2,343.05,338.65,342.96,3064.0
2022-09-21 14:35:00,343.53,343.74,341.91,342.55,7180.0,343.53,343.74,341.91,342.55,7180.0
2022-09-21 14:40:00,342.81,347.92,342.24,347.45,3664.0,342.81,347.92,342.24,347.45,3664.0
2022-09-21 14:45:00,347.11,348.95,344.75,346.09,10510.0,347.11,348.95,344.75,346.09,10510.0
2022-09-21 14:50:00,346.52,348.26,345.15,348.15,10506.0,346.52,348.26,345.15,348.15,10506.0
2022-09-21 14:55:00,348.53,348.53,346.45,346.73,4281.0,348.53,348.53,346.45,346.73,4281.0
2022-09-21 15:00:00,347.2,348.59,345.64,346.09,6799.0,347.2,348.59,345.64,346.09,6799.0
2022-09-21 15:05:00,345.75,346.68,344.18,344.27,2277.0,345.75,346.68,344.18,344.27,2277.0
2022-09-21 15:10:00,343.23,344.07,341.21,343.93,7750.0,343.23,344.07,341.21,343.93,7750.0
2022-09-21 15:15:00,343.98,344.33,342.83,343.21,3648.0,343.98,344.33,342.83,343.21,3648.0
2022-09-21 15:20:00,342.37,342.95,341.54,342.04,3762.0,342.37,342.95,341.54,342.04,3762.0
2022-09-21 15:25:00,341.63,342.64,339.87,339.91,14510.0,341.63,342.64,339.87,339.91,14510.0
2022-09-21 15:30:00,339.91,340.07,338.08,339.5,13705.0,339.91,340.07,338.08,339.5,13705.0
2022-09-21 15:35:00,339.44,339.45,336.84,336.86,4052.0,339.44,339.45,336.84,336.86,4052.0
2022-09-21 15:40:00,336.39,336.84,334.6,334.6,10158.0,336.39,336.84,334.6,334.6,10158.0
2022-09-21 15:45:00,334.52,334.52,333.09,333.41,6892.0,334.52,334.52,333.09,333.41,6892.0
2022-09-21 15:50:00,333.82,335.15,333.61,334.75,12668.0,333.82,335.15,333.61,334.75,12668.0
2022-09-21 15:55:00,334.34,334.6,333.43,333.47,34454.0,334.34,334.6,333.43,333.47,34454.0
2022-09-22 09:30:00,331.39,331.68,329.19,329.83,10158.0,331.39,331.68,329.19,329.83,10158.0
2022-09-22 09:35:00,330.01,330.71,329.09,329.85,1846.0,330.01,330.71,329.09,329.85,1846.0
2022-09-22 09:40:00,329.73,330.33,329.22,329.52,12861.0,329.73,330.33,329.22,329.52,12861.0
2022-09-22 09:45:00,329.6,331.07,328.42,329.91,14868.0,329.6,331.07,328.42,329.91,14868.0
2022-09-22 09:50:00,329.94,330.99,329.36,329.98,9796.0,329.94,330.99,329.36,329.98,9796.0
2022-09-22 09:55:00,330.4,331.24,329.46,329.47,11438.0,330.4,331.24,329.46,329.47,11438.0
2022-09-22 10:00:00,328.31,328.92,327.26,328.25,3310.0,328.31,328.92,327.26,328.25,3310.0
2022-09-22 10:05:00,328.3,329.34,328.3,329.07,2700.0,328.3,329.34,328.3,329.07,2700.0
2022-09-22 10:10:00,328.6,329.5,328.52,329.5,1700.0,328.6,329.5,328.52,329.5,1700.0
2022-09-22 10:15:00,329.68,329.68,328.37,328.37,916.0,329.68,329.68,328.37,328.37,916.0
2022-09-22 10:20:00,328.23,329.26,327.97,329.26,6445.0,328.23,329.26,327.97,329.26,6445.0
2022-09-22 10:25:00,329.26,329.26,329.26,329.26,0.0,329.26,329.26,329.26,329.26,0.0
2022-09-22 10:30:00,329.78,329.81,328.33,328.84,26939.0,329.78,329.81,328.33,328.84,26939.0
2022-09-22 10:35:00,328.84,329.0,328.12,328.7,2400.0,328.84,329.0,328.12,328.7,2400.0
2022-09-22 10:40:00,328.71,328.86,327.69,327.92,13352.0,328.71,328.86,327.69,327.92,13352.0
2022-09-22 10:45:00,327.9,328.3,326.89,327.2,1786.0,327.9,328.3,326.89,327.2,1786.0
2022-09-22 10:50:00,327.22,327.68,327.13,327.26,6483.0,327.22,327.68,327.13,327.26,6483.0
2022-09-22 10:55:00,326.74,327.83,326.74,327.74,13007.0,326.74,327.83,326.74,327.74,13007.0
2022-09-22 11:00:00,327.93,328.08,327.51,327.78,3512.0,327.93,328.08,327.51,327.78,3512.0
2022-09-22 11:05:00,327.62,328.27,327.62,328.1,2266.0,327.62,328.27,327.62,328.1,2266.0
2022-09-22 11:10:00,328.0,328.0,327.07,327.07,5523.0,328.0,328.0,327.07,327.07,5523.0
2022-09-22 11:15:00,326.76,327.05,326.44,326.53,2921.0,326.76,327.05,326.44,326.53,2921.0
2022-09-22 11:20:00,326.09,326.35,325.74,326.31,2001.0,326.09,326.35,325.74,326.31,2001.0
2022-09-22 11:25:00,326.54,326.96,325.98,326.76,2573.0,326.54,326.96,325.98,326.76,2573.0
2022-09-22 11:30:00,326.78,327.69,326.64,327.38,1550.0,326.78,327.69,326.64,327.38,1550.0
2022-09-22 11:35:00,327.38,327.75,327.32,327.66,1900.0,327.38,327.75,327.32,327.66,1900.0
2022-09-22 11:40:00,327.65,328.06,327.65,327.68,2925.0,327.65,328.06,327.65,327.68,2925.0
2022-09-22 11:45:00,327.96,328.67,327.96,328.38,1680.0,327.96,328.67,327.96,328.38,1680.0
2022-09-22 11:50:00,328.48,328.48,327.87,327.87,600.0,328.48,328.48,327.87,327.87,600.0
2022-09-22 11:55:00,327.79,327.92,326.82,326.82,900.0,327.79,327.92,326.82,326.82,900.0
2022-09-22 12:00:00,327.27,327.98,327.1,327.66,2800.0,327.27,327.98,327.1,327.66,2800.0
2022-09-22 12:05:00,327.54,327.95,327.39,327.95,1790.0,327.54,327.95,327.39,327.95,1790.0
2022-09-22 12:10:00,327.52,327.67,327.17,327.46,1459.0,327.52,327.67,327.17,327.46,1459.0
2022-09-22 12:15:00,327.44,327.55,327.21,327.47,1950.0,327.44,327.55,327.21,327.47,1950.0
2022-09-22 12:20:00,327.24,328.93,327.06,328.37,6214.0,327.24,328.93,327.06,328.37,6214.0
2022-09-22 12:25:00,328.28,328.28,327.71,327.71,1326.0,328.28,328.28,327.71,327.71,1326.0
2022-09-22 12:30:00,327.6,328.1,327.4,327.61,1035.0,327.6,328.1,327.4,327.61,1035.0
2022-09-22 12:35:00,328.04,328.49,327.85,328.31,465.0,328.04,328.49,327.85,328.31,465.0
2022-09-22 12:40:00,328.47,329.15,328.24,328.45,7389.0,328.47,329.15,328.24,328.45,7389.0
2022-09-22 12:45:00,328.45,328.66,328.22,328.65,1457.0,328.45,328.66,328.22,328.65,1457.0
2022-09-22 12:50:00,328.66,328.66,327.88,327.88,1800.0,328.66,328.66,327.88,327.88,1800.0
2022-09-22 12:55:00,327.66,328.26,327.19,327.47,2400.0,327.66,328.26,327.19,327.47,2400.0
2022-09-22 13:00:00,327.3,327.44,326.26,326.77,7432.0,327.3,327.44,326.26,326.77,7432.0
2022-09-22 13:05:00,326.78,327.14,326.23,326.36,3700.0,326.78,327.14,326.23,326.36,3700.0
2022-09-22 13:10:00,326.49,326.68,326.36,326.36,1300.0,326.49,326.68,326.36,326.36,1300.0
2022-09-22 13:15:00,326.36,326.36,326.06,326.36,1738.0,326.36,326.36,326.06,326.36,1738.0
2022-09-22 13:20:00,326.47,326.74,326.41,326.41,800.0,326.47,326.74,326.41,326.41,800.0
2022-09-22 13:25:00,326.26,326.66,326.24,326.61,1425.0,326.26,326.66,326.24,326.61,1425.0
2022-09-22 13:30:00,326.7,326.88,326.46,326.73,2043.0,326.7,326.88,326.46,326.73,2043.0
2022-09-22 13:35:00,326.74,326.74,326.16,326.25,3212.0,326.74,326.74,326.16,326.25,3212.0
2022-09-22 13:40:00,326.19,326.58,325.94,326.4,1887.0,326.19,326.58,325.94,326.4,1887.0
2022-09-22 13:45:00,326.29,326.56,326.06,326.5,2106.0,326.29,326.56,326.06,326.5,2106.0
2022-09-22 13:50:00,326.68,327.34,326.68,327.34,900.0,326.68,327.34,326.68,327.34,900.0
2022-09-22 13:55:00,327.61,328.13,327.52,327.92,3300.0,327.61,328.13,327.52,327.92,3300.0
2022-09-22 14:00:00,328.02,328.15,327.39,327.39,2114.0,328.02,328.15,327.39,327.39,2114.0
2022-09-22 14:05:00,327.46,327.52,326.89,326.89,1000.0,327.46,327.52,326.89,326.89,1000.0
2022-09-22 14:10:00,326.89,327.07,326.72,326.72,400.0,326.89,327.07,326.72,326.72,400.0
2022-09-22 14:15:00,326.57,327.21,326.57,326.86,1100.0,326.57,327.21,326.57,326.86,1100.0
2022-09-22 14:20:00,326.53,326.53,326.17,326.26,2000.0,326.53,326.53,326.17,326.26,2000.0
2022-09-22 14:25:00,326.12,326.83,326.12,326.83,2030.0,326.12,326.83,326.12,326.83,2030.0
2022-09-22 14:30:00,326.63,326.96,326.48,326.61,900.0,326.63,326.96,326.48,326.61,900.0
2022-09-22 14:35:00,326.4,326.89,326.4,326.67,1200.0,326.4,326.89,326.4,326.67,1200.0
2022-09-22 14:40:00,326.52,326.61,326.52,326.61,300.0,326.52,326.61,326.52,326.61,300.0
2022-09-22 14:45:00,326.44,326.69,326.34,326.69,1835.0,326.44,326.69,326.34,326.69,1835.0
2022-09-22 14:50:00,326.71,328.25,326.7,327.69,3129.0,326.71,328.25,326.7,327.69,3129.0
2022-09-22 14:55:00,327.35,327.97,327.34,327.93,4072.0,327.35,327.97,327.34,327.93,4072.0
2022-09-22 15:00:00,328.11,328.93,328.11,328.55,3477.0,328.11,328.93,328.11,328.55,3477.0
2022-09-22 15:05:00,328.82,328.95,328.47,328.7,1600.0,328.82,328.95,328.47,328.7,1600.0
2022-09-22 15:10:00,328.74,330.13,328.74,330.13,1400.0,328.74,330.13,328.74,330.13,1400.0
2022-09-22 15:15:00,329.98,330.01,329.37,329.55,1243.0,329.98,330.01,329.37,329.55,1243.0
2022-09-22 15:20:00,329.13,329.46,328.87,329.07,2400.0,329.13,329.46,328.87,329.07,2400.0
2022-09-22 15:25:00,328.81,329.02,328.42,328.51,2200.0,328.81,329.02,328.42,328.51,2200.0
2022-09-22 15:30:00,328.82,329.25,328.32,328.35,4900.0,328.82,329.25,328.32,328.35,4900.0
2022-09-22 15:35:00,328.53,329.19,328.49,328.49,4355.0,328.53,329.19,328.49,328.49,4355.0
2022-09-22 15:40:00,328.41,328.65,328.05,328.65,3900.0,328.41,328.65,328.05,328.65,3900.0
2022-09-22 15:45:00,328.81,329.87,328.81,329.44,5640.0,328.81,329.87,328.81,329.44,5640.0
2022-09-22 15:50:00,329.48,329.48,327.38,327.57,14325.0,329.48,329.48,327.38,327.57,14325.0
2022-09-22 15:55:00,327.37,327.6,326.01,326.21,38886.0,327.37,327.6,326.01,326.21,38886.0
2022-09-23 09:30:00,325.41,327.5,325.41,327.5,9830.0,325.41,327.5,325.41,327.5,9830.0
2022-09-23 09:35:00,327.28,327.28,324.29,325.41,3355.0,327.28,327.28,324.29,325.41,3355.0
2022-09-23 09:40:00,324.68,326.48,324.6,324.92,2700.0,324.68,326.48,324.6,324.92,2700.0
2022-09-23 09:45:00,326.46,326.87,324.26,325.07,10229.0,326.46,326.87,324.26,325.07,10229.0
2022-09-23 09:50:00,324.51,324.51,321.79,323.88,16322.0,324.51,324.51,321.79,323.88,16322.0
2022-09-23 09:55:00,324.24,324.59,323.56,323.57,2007.0,324.24,324.59,323.56,323.57,2007.0
2022-09-23 10:00:00,324.06,324.57,323.48,324.21,7738.0,324.06,324.57,323.48,324.21,7738.0
2022-09-23 10:05:00,324.04,324.08,323.31,323.94,2003.0,324.04,324.08,323.31,323.94,2003.0
2022-09-23 10:10:00,324.07,324.76,323.53,323.77,3799.0,324.07,324.76,323.53,323.77,3799.0
2022-09-23 10:15:00,323.82,324.49,323.35,324.27,4505.0,323.82,324.49,323.35,324.27,4505.0
2022-09-23 10:20:00,324.43,325.44,324.39,324.99,1000.0,324.43,325.44,324.39,324.99,1000.0
2022-09-23 10:25:00,325.07,325.89,324.45,325.68,2492.0,325.07,325.89,324.45,325.68,2492.0
2022-09-23 10:30:00,325.84,326.73,325.76,325.77,1805.0,325.84,326.73,325.76,325.77,1805.0
2022-09-23 10:35:00,325.34,326.59,325.27,326.59,3639.0,325.34,326.59,325.27,326.59,3639.0
2022-09-23 10:40:00,326.99,328.09,326.82,328.06,3670.0,326.99,328.09,326.82,328.06,3670.0
2022-09-23 10:45:00,328.25,328.38,327.42,327.6,3598.0,328.25,328.38,327.42,327.6,3598.0
2022-09-23 10:50:00,327.57,328.42,326.61,328.42,3500.0,327.57,328.42,326.61,328.42,3500.0
2022-09-23 10:55:00,327.65,328.17,327.45,327.82,600.0,327.65,328.17,327.45,327.82,600.0
2022-09-23 11:00:00,327.59,327.99,327.18,327.41,3761.0,327.59,327.99,327.18,327.41,3761.0
2022-09-23 11:05:00,327.18,328.35,327.18,328.18,2300.0,327.18,328.35,327.18,328.18,2300.0
2022-09-23 11:10:00,327.93,327.93,326.83,326.83,4518.0,327.93,327.93,326.83,326.83,4518.0
2022-09-23 11:15:00,327.06,327.33,326.27,326.9,800.0,327.06,327.33,326.27,326.9,800.0
2022-09-23 11:20:00,327.41,327.79,326.93,327.79,1108.0,327.41,327.79,326.93,327.79,1108.0
2022-09-23 11:25:00,327.4,327.55,326.54,326.75,900.0,327.4,327.55,326.54,326.75,900.0
2022-09-23 11:30:00,326.93,326.99,326.9,326.9,500.0,326.93,326.99,326.9,326.9,500.0
2022-09-23 11:35:00,326.6,327.08,326.59,327.08,1100.0,326.6,327.08,326.59,327.08,1100.0
2022-09-23 11:40:00,326.32,326.78,326.32,326.43,865.0,326.32,326.78,326.32,326.43,865.0
2022-09-23 11:45:00,326.23,326.23,325.39,325.8,1500.0,326.23,326.23,325.39,325.8,1500.0
2022-09-23 11:50:00,325.78,325.92,325.62,325.84,600.0,325.78,325.92,325.62,325.84,600.0
2022-09-23 11:55:00,326.05,326.3,325.59,326.3,1300.0,326.05,326.3,325.59,326.3,1300.0
2022-09-23 12:00:00,326.28,326.41,326.03,326.4,1400.0,326.28,326.41,326.03,326.4,1400.0
2022-09-23 12:05:00,326.4,326.4,325.02,325.03,1400.0,326.4,326.4,325.02,325.03,1400.0
2022-09-23 12:10:00,324.74,326.53,324.68,326.17,3667.0,324.74,326.53,324.68,326.17,3667.0
2022-09-23 12:15:00,325.57,325.81,325.57,325.81,212.0,325.57,325.81,325.57,325.81,212.0
2022-09-23 12:20:00,325.9,325.9,325.14,325.46,1082.0,325.9,325.9,325.14,325.46,1082.0
2022-09-23 12:25:00,325.56,325.57,324.76,324.76,1466.0,325.56,325.57,324.76,324.76,1466.0
2022-09-23 12:30:00,324.29,324.87,324.29,324.42,2529.0,324.29,324.87,324.29,324.42,2529.0
2022-09-23 12:35:00,324.32,325.74,324.32,325.74,5349.0,324.32,325.74,324.32,325.74,5349.0
2022-09-23 12:40:00,325.44,325.94,325.17,325.92,6829.0,325.44,325.94,325.17,325.92,6829.0
2022-09-23 12:45:00,325.67,326.0,325.4,325.93,1105.0,325.67,326.0,325.4,325.93,1105.0
2022-09-23 12:50:00,326.42,327.28,326.42,327.23,1310.0,326.42,327.28,326.42,327.23,1310.0
2022-09-23 12:55:00,326.92,326.92,326.92,326.92,245.0,326.92,326.92,326.92,326.92,245.0
2022-09-23 13:00:00,326.53,326.98,326.53,326.94,900.0,326.53,326.98,326.53,326.94,900.0
2022-09-23 13:05:00,326.57,327.31,326.57,326.9,1131.0,326.57,327.31,326.57,326.9,1131.0
2022-09-23 13:10:00,327.03,327.75,327.03,327.75,400.0,327.03,327.75,327.03,327.75,400.0
2022-09-23 13:15:00,327.75,327.75,327.51,327.51,200.0,327.75,327.75,327.51,327.51,200.0
2022-09-23 13:20:00,327.39,327.64,327.34,327.64,957.0,327.39,327.64,327.34,327.64,957.0
2022-09-23 13:25:00,327.56,327.65,326.86,327.05,1000.0,327.56,327.65,326.86,327.05,1000.0
2022-09-23 13:30:00,326.66,327.78,326.61,327.77,3983.0,326.66,327.78,326.61,327.77,3983.0
2022-09-23 13:35:00,327.77,328.1,327.52,327.78,13094.0,327.77,328.1,327.52,327.78,13094.0
2022-09-23 13:40:00,327.02,327.85,326.95,327.47,3368.0,327.02,327.85,326.95,327.47,3368.0
2022-09-23 13:45:00,327.55,328.5,327.55,328.5,1761.0,327.55,328.5,327.55,328.5,1761.0
2022-09-23 13:50:00,328.51,328.97,328.26,328.71,1900.0,328.51,328.97,328.26,328.71,1900.0
2022-09-23 13:55:00,328.72,328.94,328.28,328.53,1630.0,328.72,328.94,328.28,328.53,1630.0
2022-09-23 14:00:00,327.78,328.76,327.78,328.74,2329.0,327.78,328.76,327.78,328.74,2329.0
2022-09-23 14:05:00,328.75,329.0,327.67,327.68,2310.0,328.75,329.0,327.67,327.68,2310.0
2022-09-23 14:10:00,327.62,327.62,326.66,326.67,2137.0,327.62,327.62,326.66,326.67,2137.0
2022-09-23 14:15:00,326.71,327.15,326.39,327.0,11134.0,326.71,327.15,326.39,327.0,11134.0
2022-09-23 14:20:00,327.05,327.83,327.05,327.71,2500.0,327.05,327.83,327.05,327.71,2500.0
2022-09-23 14:25:00,327.98,328.22,327.8,328.03,2908.0,327.98,328.22,327.8,328.03,2908.0
2022-09-23 14:30:00,328.19,328.39,327.76,328.39,7195.0,328.19,328.39,327.76,328.39,7195.0
2022-09-23 14:35:00,328.39,328.49,327.92,328.21,2734.0,328.39,328.49,327.92,328.21,2734.0
2022-09-23 14:40:00,328.19,328.86,328.17,328.73,13591.0,328.19,328.86,328.17,328.73,13591.0
2022-09-23 14:45:00,328.63,328.63,328.13,328.13,3957.0,328.63,328.63,328.13,328.13,3957.0
2022-09-23 14:50:00,328.09,328.79,328.08,328.69,4653.0,328.09,328.79,328.08,328.69,4653.0
2022-09-23 14:55:00,328.41,328.41,327.56,327.83,9841.0,328.41,328.41,327.56,327.83,9841.0
2022-09-23 15:00:00,327.97,329.53,327.97,329.51,3300.0,327.97,329.53,327.97,329.51,3300.0
2022-09-23 15:05:00,329.74,330.88,329.33,330.06,2425.0,329.74,330.88,329.33,330.06,2425.0
2022-09-23 15:10:00,330.3,330.49,329.18,329.88,3278.0,330.3,330.49,329.18,329.88,3278.0
2022-09-23 15:15:00,330.67,330.99,330.32,330.52,3928.0,330.67,330.99,330.32,330.52,3928.0
2022-09-23 15:20:00,330.54,331.33,330.34,330.8,6211.0,330.54,331.33,330.34,330.8,6211.0
2022-09-23 15:25:00,330.65,331.59,330.64,331.34,3500.0,330.65,331.59,330.64,331.34,3500.0
2022-09-23 15:30:00,331.49,332.17,331.44,331.89,9745.0,331.49,332.17,331.44,331.89,9745.0
2022-09-23 15:35:00,331.69,331.92,331.12,331.92,1419.0,331.69,331.92,331.12,331.92,1419.0
2022-09-23 15:40:00,331.75,333.73,331.66,333.73,6203.0,331.75,333.73,331.66,333.73,6203.0
2022-09-23 15:45:00,333.43,333.57,332.96,333.14,4190.0,333.43,333.57,332.96,333.14,4190.0
2022-09-23 15:50:00,332.8,333.79,332.65,333.66,11966.0,332.8,333.79,332.65,333.66,11966.0
2022-09-23 15:55:00,333.67,334.76,332.8,334.31,62333.0,333.67,334.76,332.8,334.31,62333.0
2022-09-26 09:30:00,334.39,338.05,333.17,337.2,11881.0,334.39,338.05,333.17,337.2,11881.0
2022-09-26 09:35:00,338.4,341.43,338.4,341.19,3040.0,338.4,341.43,338.4,341.19,3040.0
2022-09-26 09:40:00,340.05,340.78,338.0,339.68,2600.0,340.05,340.78,338.0,339.68,2600.0
2022-09-26 09:45:00,339.04,340.21,339.04,339.73,2240.0,339.04,340.21,339.04,339.73,2240.0
2022-09-26 09:50:00,340.49,340.94,339.82,340.04,4165.0,340.49,340.94,339.82,340.04,4165.0
2022-09-26 09:55:00,339.9,341.94,339.23,340.94,3779.0,339.9,341.94,339.23,340.94,3779.0
2022-09-26 10:00:00,340.42,341.46,339.61,339.61,6070.0,340.42,341.46,339.61,339.61,6070.0
2022-09-26 10:05:00,339.88,341.0,339.5,339.5,4939.0,339.88,341.0,339.5,339.5,4939.0
2022-09-26 10:10:00,338.85,339.11,338.08,338.81,2949.0,338.85,339.11,338.08,338.81,2949.0
2022-09-26 10:15:00,339.12,339.73,338.45,339.15,1437.0,339.12,339.73,338.45,339.15,1437.0
2022-09-26 10:20:00,339.32,339.99,339.17,339.65,2200.0,339.32,339.99,339.17,339.65,2200.0
2022-09-26 10:25:00,339.6,339.73,338.89,339.73,2811.0,339.6,339.73,338.89,339.73,2811.0
2022-09-26 10:30:00,339.84,340.26,338.89,339.33,1750.0,339.84,340.26,338.89,339.33,1750.0
2022-09-26 10:35:00,339.49,339.8,338.65,339.14,2624.0,339.49,339.8,338.65,339.14,2624.0
2022-09-26 10:40:00,339.35,339.35,338.01,338.35,3701.0,339.35,339.35,338.01,338.35,3701.0
2022-09-26 10:45:00,338.44,338.45,336.21,337.38,9607.0,338.44,338.45,336.21,337.38,9607.0
2022-09-26 10:50:00,337.49,337.6,336.91,337.25,3200.0,337.49,337.6,336.91,337.25,3200.0
2022-09-26 10:55:00,337.23,338.53,337.23,337.93,5000.0,337.23,338.53,337.23,337.93,5000.0
2022-09-26 11:00:00,337.81,338.24,337.48,338.12,4952.0,337.81,338.24,337.48,338.12,4952.0
2022-09-26 11:05:00,338.2,338.2,336.57,336.57,11693.0,338.2,338.2,336.57,336.57,11693.0
2022-09-26 11:10:00,335.72,336.88,335.63,336.88,2000.0,335.72,336.88,335.63,336.88,2000.0
2022-09-26 11:15:00,337.16,337.16,336.41,336.66,3398.0,337.16,337.16,336.41,336.66,3398.0
2022-09-26 11:20:00,336.72,337.32,336.33,336.65,1150.0,336.72,337.32,336.33,336.65,1150.0
2022-09-26 11:25:00,336.67,336.67,334.92,334.92,7567.0,336.67,336.67,334.92,334.92,7567.0
2022-09-26 11:30:00,334.6,335.2,334.6,334.69,1290.0,334.6,335.2,334.6,334.69,1290.0
2022-09-26 11:35:00,335.78,336.39,335.76,336.18,3763.0,335.78,336.39,335.76,336.18,3763.0
2022-09-26 11:40:00,336.24,336.56,334.74,334.94,2707.0,336.24,336.56,334.74,334.94,2707.0
2022-09-26 11:45:00,334.67,335.0,334.6,334.95,1100.0,334.67,335.0,334.6,334.95,1100.0
2022-09-26 11:50:00,334.35,334.67,333.75,334.61,3666.0,334.35,334.67,333.75,334.61,3666.0
2022-09-26 11:55:00,334.74,335.56,334.71,335.23,1762.0,334.74,335.56,334.71,335.23,1762.0
2022-09-26 12:00:00,334.75,334.75,333.63,333.66,1484.0,334.75,334.75,333.63,333.66,1484.0
2022-09-26 12:05:00,333.81,333.81,332.86,333.21,800.0,333.81,333.81,332.86,333.21,800.0
2022-09-26 12:10:00,333.07,333.3,333.02,333.1,1100.0,333.07,333.3,333.02,333.1,1100.0
2022-09-26 12:15:00,333.09,333.22,332.89,333.22,1950.0,333.09,333.22,332.89,333.22,1950.0
2022-09-26 12:20:00,333.19,333.19,332.81,332.81,964.0,333.19,333.19,332.81,332.81,964.0
2022-09-26 12:25:00,331.95,332.24,331.81,331.83,2381.0,331.95,332.24,331.81,331.83,2381.0
2022-09-26 12:30:00,331.88,331.99,331.84,331.99,500.0,331.88,331.99,331.84,331.99,500.0
2022-09-26 12:35:00,332.2,332.36,331.42,331.46,7346.0,332.2,332.36,331.42,331.46,7346.0
2022-09-26 12:40:00,331.6,331.95,331.6,331.82,1100.0,331.6,331.95,331.6,331.82,1100.0
2022-09-26 12:45:00,331.91,332.64,331.85,332.38,1700.0,331.91,332.64,331.85,332.38,1700.0
2022-09-26 12:50:00,332.21,333.08,332.2,333.03,7046.0,332.21,333.08,332.2,333.03,7046.0
2022-09-26 12:55:00,333.03,333.41,332.81,332.96,2410.0,333.03,333.41,332.81,332.96,2410.0
2022-09-26 13:00:00,332.71,332.71,332.05,332.05,2307.0,332.71,332.71,332.05,332.05,2307.0
2022-09-26 13:05:00,331.73,331.77,331.25,331.26,1302.0,331.73,331.77,331.25,331.26,1302.0
2022-09-26 13:10:00,331.35,331.39,331.01,331.01,3936.0,331.35,331.39,331.01,331.01,3936.0
2022-09-26 13:15:00,331.36,331.67,331.28,331.6,2671.0,331.36,331.67,331.28,331.6,2671.0
2022-09-26 13:20:00,331.69,331.73,330.91,330.91,1300.0,331.69,331.73,330.91,330.91,1300.0
2022-09-26 13:25:00,330.48,331.09,330.48,330.96,3473.0,330.48,331.09,330.48,330.96,3473.0
2022-09-26 13:30:00,331.25,331.8,330.9,330.92,9226.0,331.25,331.8,330.9,330.92,9226.0
2022-09-26 13:35:00,330.73,330.79,330.27,330.55,2999.0,330.73,330.79,330.27,330.55,2999.0
2022-09-26 13:40:00,330.21,330.21,329.58,329.58,1892.0,330.21,330.21,329.58,329.58,1892.0
2022-09-26 13:45:00,329.6,330.2,329.6,330.15,5096.0,329.6,330.2,329.6,330.15,5096.0
2022-09-26 13:50:00,330.15,331.29,330.15,331.19,1552.0,330.15,331.29,330.15,331.19,1552.0
2022-09-26 13:55:00,331.39,331.5,329.93,330.38,2600.0,331.39,331.5,329.93,330.38,2600.0
2022-09-26 14:00:00,330.03,331.4,329.88,331.32,2117.0,330.03,331.4,329.88,331.32,2117.0
2022-09-26 14:05:00,331.27,331.82,331.16,331.55,3938.0,331.27,331.82,331.16,331.55,3938.0
2022-09-26 14:10:00,331.37,331.4,330.8,331.32,2000.0,331.37,331.4,330.8,331.32,2000.0
2022-09-26 14:15:00,331.41,331.6,331.41,331.53,300.0,331.41,331.6,331.41,331.53,300.0
2022-09-26 14:20:00,331.63,331.71,331.42,331.42,1692.0,331.63,331.71,331.42,331.42,1692.0
2022-09-26 14:25:00,331.15,331.79,331.15,331.17,1890.0,331.15,331.79,331.15,331.17,1890.0
2022-09-26 14:30:00,331.12,331.32,331.1,331.32,802.0,331.12,331.32,331.1,331.32,802.0
2022-09-26 14:35:00,331.04,331.41,330.28,330.76,3592.0,331.04,331.41,330.28,330.76,3592.0
2022-09-26 14:40:00,330.99,331.15,330.35,330.46,1509.0,330.99,331.15,330.35,330.46,1509.0
2022-09-26 14:45:00,330.41,332.15,330.4,332.08,3379.0,330.41,332.15,330.4,332.08,3379.0
2022-09-26 14:50:00,331.96,332.62,331.83,332.2,3295.0,331.96,332.62,331.83,332.2,3295.0
2022-09-26 14:55:00,332.0,332.2,331.66,332.14,2056.0,332.0,332.2,331.66,332.14,2056.0
2022-09-26 15:00:00,332.32,332.55,331.97,332.28,3117.0,332.32,332.55,331.97,332.28,3117.0
2022-09-26 15:05:00,332.19,332.5,331.53,332.21,3671.0,332.19,332.5,331.53,332.21,3671.0
2022-09-26 15:10:00,332.46,332.58,331.64,331.85,3459.0,332.46,332.58,331.64,331.85,3459.0
2022-09-26 15:15:00,331.49,332.5,331.33,332.23,6457.0,331.49,332.5,331.33,332.23,6457.0
2022-09-26 15:20:00,332.11,332.11,331.47,331.48,865.0,332.11,332.11,331.47,331.48,865.0
2022-09-26 15:25:00,331.52,331.94,331.15,331.94,5361.0,331.52,331.94,331.15,331.94,5361.0
2022-09-26 15:30:00,331.92,331.92,330.82,331.16,5946.0,331.92,331.92,330.82,331.16,5946.0
2022-09-26 15:35:00,331.09,331.61,330.96,331.08,4159.0,331.09,331.61,330.96,331.08,4159.0
2022-09-26 15:40:00,331.23,331.9,330.57,331.04,4152.0,331.23,331.9,330.57,331.04,4152.0
2022-09-26 15:45:00,331.31,332.4,330.98,332.33,4541.0,331.31,332.4,330.98,332.33,4541.0
2022-09-26 15:50:00,331.85,333.14,330.91,331.98,11477.0,331.85,333.14,330.91,331.98,11477.0
2022-09-26 15:55:00,331.94,332.05,330.75,331.37,53386.0,331.94,332.05,330.75,331.37,53386.0
2022-09-27 09:30:00,335.64,336.83,334.5,336.21,30858.0,335.64,336.83,334.5,336.21,30858.0
2022-09-27 09:35:00,335.94,337.82,335.94,336.31,26319.0,335.94,337.82,335.94,336.31,26319.0
2022-09-27 09:40:00,336.29,336.29,334.83,334.83,1400.0,336.29,336.29,334.83,334.83,1400.0
2022-09-27 09:45:00,334.63,335.43,334.08,334.08,1841.0,334.63,335.43,334.08,334.08,1841.0
2022-09-27 09:50:00,334.29,336.75,334.12,336.72,2450.0,334.29,336.75,334.12,336.72,2450.0
2022-09-27 09:55:00,336.18,336.18,335.58,335.58,200.0,336.18,336.18,335.58,335.58,200.0
2022-09-27 10:00:00,335.04,335.05,332.42,332.42,2575.0,335.04,335.05,332.42,332.42,2575.0
2022-09-27 10:05:00,332.28,332.63,332.28,332.59,900.0,332.28,332.63,332.28,332.59,900.0
2022-09-27 10:10:00,332.99,333.7,332.93,333.28,11811.0,332.99,333.7,332.93,333.28,11811.0
2022-09-27 10:15:00,333.42,333.42,332.49,333.15,15355.0,333.42,333.42,332.49,333.15,15355.0
2022-09-27 10:20:00,333.23,333.45,332.3,332.92,1508.0,333.23,333.45,332.3,332.92,1508.0
2022-09-27 10:25:00,333.54,334.11,333.45,333.62,900.0,333.54,334.11,333.45,333.62,900.0
2022-09-27 10:30:00,333.68,334.93,333.68,334.54,1991.0,333.68,334.93,333.68,334.54,1991.0
2022-09-27 10:35:00,334.91,335.24,334.4,334.66,2500.0,334.91,335.24,334.4,334.66,2500.0
2022-09-27 10:40:00,334.17,336.17,334.11,336.17,1900.0,334.17,336.17,334.11,336.17,1900.0
2022-09-27 10:45:00,336.44,336.51,335.66,335.66,2661.0,336.44,336.51,335.66,335.66,2661.0
2022-09-27 10:50:00,336.0,336.0,335.07,335.08,400.0,336.0,336.0,335.07,335.08,400.0
2022-09-27 10:55:00,334.85,336.09,334.85,336.04,2030.0,334.85,336.09,334.85,336.04,2030.0
2022-09-27 11:00:00,336.14,336.14,335.0,335.0,1794.0,336.14,336.14,335.0,335.0,1794.0
2022-09-27 11:05:00,334.97,336.38,334.81,336.37,2425.0,334.97,336.38,334.81,336.37,2425.0
2022-09-27 11:10:00,336.34,336.34,335.34,335.69,4575.0,336.34,336.34,335.34,335.69,4575.0
2022-09-27 11:15:00,334.97,335.63,334.76,335.12,1560.0,334.97,335.63,334.76,335.12,1560.0
2022-09-27 11:20:00,335.44,335.44,334.05,334.23,1426.0,335.44,335.44,334.05,334.23,1426.0
2022-09-27 11:25:00,334.48,334.75,334.02,334.46,3947.0,334.48,334.75,334.02,334.46,3947.0
2022-09-27 11:30:00,334.44,335.12,334.44,335.12,1628.0,334.44,335.12,334.44,335.12,1628.0
2022-09-27 11:35:00,334.71,334.91,334.54,334.91,700.0,334.71,334.91,334.54,334.91,700.0
2022-09-27 11:40:00,334.96,334.96,334.48,334.48,590.0,334.96,334.96,334.48,334.48,590.0
2022-09-27 11:45:00,334.89,335.15,334.27,334.27,1910.0,334.89,335.15,334.27,334.27,1910.0
2022-09-27 11:50:00,334.67,334.86,333.94,334.53,1000.0,334.67,334.86,333.94,334.53,1000.0
2022-09-27 11:55:00,334.35,334.93,334.1,334.57,1100.0,334.35,334.93,334.1,334.57,1100.0
2022-09-27 12:00:00,334.27,334.39,333.51,333.88,1667.0,334.27,334.39,333.51,333.88,1667.0
2022-09-27 12:05:00,334.18,334.25,332.22,332.22,5410.0,334.18,334.25,332.22,332.22,5410.0
2022-09-27 12:10:00,332.13,332.13,331.09,331.1,1300.0,332.13,332.13,331.09,331.1,1300.0
2022-09-27 12:15:00,331.6,331.96,330.94,331.09,18081.0,331.6,331.96,330.94,331.09,18081.0
2022-09-27 12:20:00,330.99,331.59,330.6,330.78,5370.0,330.99,331.59,330.6,330.78,5370.0
2022-09-27 12:25:00,331.09,332.55,331.09,332.55,2418.0,331.09,332.55,331.09,332.55,2418.0
2022-09-27 12:30:00,332.4,332.48,331.94,332.14,2800.0,332.4,332.48,331.94,332.14,2800.0
2022-09-27 12:35:00,332.4,332.42,331.4,331.96,2600.0,332.4,332.42,331.4,331.96,2600.0
2022-09-27 12:40:00,331.95,332.53,331.79,332.53,2502.0,331.95,332.53,331.79,332.53,2502.0
2022-09-27 12:45:00,332.51,333.06,332.43,333.06,1600.0,332.51,333.06,332.43,333.06,1600.0
2022-09-27 12:50:00,332.65,332.74,331.68,332.74,2696.0,332.65,332.74,331.68,332.74,2696.0
2022-09-27 12:55:00,332.74,332.74,331.84,331.84,800.0,332.74,332.74,331.84,331.84,800.0
2022-09-27 13:00:00,331.6,331.6,330.83,331.04,2173.0,331.6,331.6,330.83,331.04,2173.0
2022-09-27 13:05:00,330.12,331.11,330.12,330.85,1012.0,330.12,331.11,330.12,330.85,1012.0
2022-09-27 13:10:00,330.19,330.38,329.71,329.97,6342.0,330.19,330.38,329.71,329.97,6342.0
2022-09-27 13:15:00,330.42,331.1,330.17,331.1,887.0,330.42,331.1,330.17,331.1,887.0
2022-09-27 13:20:00,330.59,330.77,330.39,330.7,800.0,330.59,330.77,330.39,330.7,800.0
2022-09-27 13:25:00,330.72,330.72,330.37,330.63,311.0,330.72,330.72,330.37,330.63,311.0
2022-09-27 13:30:00,330.6,330.72,330.34,330.72,900.0,330.6,330.72,330.34,330.72,900.0
2022-09-27 13:35:00,330.39,330.39,329.86,329.86,400.0,330.39,330.39,329.86,329.86,400.0
2022-09-27 13:40:00,329.83,329.93,328.52,329.17,5895.0,329.83,329.93,328.52,329.17,5895.0
2022-09-27 13:45:00,329.36,329.76,329.14,329.14,1735.0,329.36,329.76,329.14,329.14,1735.0
2022-09-27 13:50:00,329.02,329.02,328.41,328.59,1705.0,329.02,329.02,328.41,328.59,1705.0
2022-09-27 13:55:00,328.91,328.91,328.4,328.4,600.0,328.91,328.91,328.4,328.4,600.0
2022-09-27 14:00:00,329.46,329.88,329.45,329.66,1470.0,329.46,329.88,329.45,329.66,1470.0
2022-09-27 14:05:00,329.5,329.81,328.95,328.95,2467.0,329.5,329.81,328.95,328.95,2467.0
2022-09-27 14:10:00,329.13,329.37,328.65,328.65,2100.0,329.13,329.37,328.65,328.65,2100.0
2022-09-27 14:15:00,328.9,329.18,328.79,329.18,2200.0,328.9,329.18,328.79,329.18,2200.0
2022-09-27 14:20:00,329.15,330.23,328.94,329.92,5554.0,329.15,330.23,328.94,329.92,5554.0
2022-09-27 14:25:00,329.76,330.21,329.4,330.21,2179.0,329.76,330.21,329.4,330.21,2179.0
2022-09-27 14:30:00,330.23,330.5,329.97,330.33,2329.0,330.23,330.5,329.97,330.33,2329.0
2022-09-27 14:35:00,330.42,331.5,330.31,331.5,2179.0,330.42,331.5,330.31,331.5,2179.0
2022-09-27 14:40:00,331.94,332.26,331.7,331.7,2869.0,331.94,332.26,331.7,331.7,2869.0
2022-09-27 14:45:00,331.7,332.53,331.57,332.53,6809.0,331.7,332.53,331.57,332.53,6809.0
2022-09-27 14:50:00,332.51,332.64,332.27,332.46,6020.0,332.51,332.64,332.27,332.46,6020.0
2022-09-27 14:55:00,332.43,332.59,332.06,332.06,1900.0,332.43,332.59,332.06,332.06,1900.0
2022-09-27 15:00:00,331.82,331.83,330.84,331.15,3526.0,331.82,331.83,330.84,331.15,3526.0
2022-09-27 15:05:00,331.3,331.56,331.0,331.56,1532.0,331.3,331.56,331.0,331.56,1532.0
2022-09-27 15:10:00,331.53,331.53,330.99,331.16,1951.0,331.53,331.53,330.99,331.16,1951.0
2022-09-27 15:15:00,331.05,331.05,330.22,330.75,1828.0,331.05,331.05,330.22,330.75,1828.0
2022-09-27 15:20:00,330.95,331.45,330.52,330.86,3677.0,330.95,331.45,330.52,330.86,3677.0
2022-09-27 15:25:00,330.65,330.66,329.31,329.6,3090.0,330.65,330.66,329.31,329.6,3090.0
2022-09-27 15:30:00,329.41,329.43,328.64,328.64,1241.0,329.41,329.43,328.64,328.64,1241.0
2022-09-27 15:35:00,328.95,329.52,328.86,329.11,1550.0,328.95,329.52,328.86,329.11,1550.0
2022-09-27 15:40:00,329.54,330.21,329.45,330.01,2100.0,329.54,330.21,329.45,330.01,2100.0
2022-09-27 15:45:00,329.94,329.99,329.02,329.7,2318.0,329.94,329.99,329.02,329.7,2318.0
2022-09-27 15:50:00,329.94,330.67,329.78,330.26,7146.0,329.94,330.67,329.78,330.26,7146.0
2022-09-27 15:55:00,330.39,330.43,329.44,329.89,17103.0,330.39,330.43,329.44,329.89,17103.0
2022-09-28 09:30:00,333.56,333.56,329.34,329.34,6776.0,333.56,333.56,329.34,329.34,6776.0
2022-09-28 09:35:00,330.14,330.59,330.12,330.31,700.0,330.14,330.59,330.12,330.31,700.0
2022-09-28 09:40:00,331.33,331.35,331.27,331.27,700.0,331.33,331.35,331.27,331.27,700.0
2022-09-28 09:45:00,331.46,331.52,330.6,331.52,2151.0,331.46,331.52,330.6,331.52,2151.0
2022-09-28 09:50:00,332.26,332.26,330.59,330.59,9982.0,332.26,332.26,330.59,330.59,9982.0
2022-09-28 09:55:00,330.43,331.33,330.03,330.21,3642.0,330.43,331.33,330.03,330.21,3642.0
2022-09-28 10:00:00,330.22,332.31,330.15,330.48,6665.0,330.22,332.31,330.15,330.48,6665.0
2022-09-28 10:05:00,329.81,330.86,329.72,329.72,1000.0,329.81,330.86,329.72,329.72,1000.0
2022-09-28 10:10:00,330.15,330.6,329.7,330.6,900.0,330.15,330.6,329.7,330.6,900.0
2022-09-28 10:15:00,329.78,331.21,329.3,330.87,1034.0,329.78,331.21,329.3,330.87,1034.0
2022-09-28 10:20:00,331.23,332.02,330.53,331.8,1847.0,331.23,332.02,330.53,331.8,1847.0
2022-09-28 10:25:00,331.51,333.36,331.51,333.32,1159.0,331.51,333.36,331.51,333.32,1159.0
2022-09-28 10:30:00,334.14,334.14,332.67,333.78,1400.0,334.14,334.14,332.67,333.78,1400.0
2022-09-28 10:35:00,334.04,334.05,333.12,333.3,10414.0,334.04,334.05,333.12,333.3,10414.0
2022-09-28 10:40:00,333.28,334.05,333.15,333.49,1100.0,333.28,334.05,333.15,333.49,1100.0
2022-09-28 10:45:00,333.27,333.39,332.9,333.39,400.0,333.27,333.39,332.9,333.39,400.0
2022-09-28 10:50:00,333.23,333.23,332.6,333.0,2320.0,333.23,333.23,332.6,333.0,2320.0
2022-09-28 10:55:00,332.86,332.86,332.34,332.7,1216.0,332.86,332.86,332.34,332.7,1216.0
2022-09-28 11:00:00,332.51,333.66,332.27,333.35,2124.0,332.51,333.66,332.27,333.35,2124.0
2022-09-28 11:05:00,333.06,333.17,332.77,332.79,1100.0,333.06,333.17,332.77,332.79,1100.0
2022-09-28 11:10:00,333.22,333.88,333.0,333.18,2202.0,333.22,333.88,333.0,333.18,2202.0
2022-09-28 11:15:00,332.83,333.49,332.83,333.24,2983.0,332.83,333.49,332.83,333.24,2983.0
2022-09-28 11:20:00,333.41,335.76,333.24,335.41,16615.0,333.41,335.76,333.24,335.41,16615.0
2022-09-28 11:25:00,335.77,336.38,334.84,334.98,2213.0,335.77,336.38,334.84,334.98,2213.0
2022-09-28 11:30:00,335.13,335.42,334.56,334.82,2825.0,335.13,335.42,334.56,334.82,2825.0
2022-09-28 11:35:00,334.91,335.08,334.26,334.62,2000.0,334.91,335.08,334.26,334.62,2000.0
2022-09-28 11:40:00,334.78,335.19,334.77,335.19,400.0,334.78,335.19,334.77,335.19,400.0
2022-09-28 11:45:00,335.42,335.7,334.92,335.42,4189.0,335.42,335.7,334.92,335.42,4189.0
2022-09-28 11:50:00,335.2,335.98,335.16,335.73,28702.0,335.2,335.98,335.16,335.73,28702.0
2022-09-28 11:55:00,335.71,336.31,335.59,336.07,24717.0,335.71,336.31,335.59,336.07,24717.0
2022-09-28 12:00:00,336.0,336.25,335.36,335.64,6568.0,336.0,336.25,335.36,335.64,6568.0
2022-09-28 12:05:00,335.42,335.6,335.26,335.49,1200.0,335.42,335.6,335.26,335.49,1200.0
2022-09-28 12:10:00,335.32,336.44,335.28,335.85,4956.0,335.32,336.44,335.28,335.85,4956.0
2022-09-28 12:15:00,335.93,336.35,335.53,336.35,2457.0,335.93,336.35,335.53,336.35,2457.0
2022-09-28 12:20:00,336.19,336.19,335.34,335.34,1145.0,336.19,336.19,335.34,335.34,1145.0
2022-09-28 12:25:00,334.91,335.73,334.85,335.25,6000.0,334.91,335.73,334.85,335.25,6000.0
2022-09-28 12:30:00,335.97,336.2,335.6,336.2,3053.0,335.97,336.2,335.6,336.2,3053.0
2022-09-28 12:35:00,336.1,336.21,335.51,335.51,1550.0,336.1,336.21,335.51,335.51,1550.0
2022-09-28 12:40:00,335.75,336.24,335.69,336.09,1079.0,335.75,336.24,335.69,336.09,1079.0
2022-09-28 12:45:00,336.59,336.82,335.94,335.94,2939.0,336.59,336.82,335.94,335.94,2939.0
2022-09-28 12:50:00,335.78,335.78,335.61,335.61,300.0,335.78,335.78,335.61,335.61,300.0
2022-09-28 12:55:00,335.65,335.65,335.44,335.44,600.0,335.65,335.65,335.44,335.44,600.0
2022-09-28 13:00:00,335.09,335.58,335.08,335.42,1426.0,335.09,335.58,335.08,335.42,1426.0
2022-09-28 13:05:00,335.62,336.67,335.61,336.56,2100.0,335.62,336.67,335.61,336.56,2100.0
2022-09-28 13:10:00,336.53,336.72,336.36,336.72,1100.0,336.53,336.72,336.36,336.72,1100.0
2022-09-28 13:15:00,336.65,337.01,336.36,336.86,2400.0,336.65,337.01,336.36,336.86,2400.0
2022-09-28 13:20:00,337.0,337.06,336.87,337.06,595.0,337.0,337.06,336.87,337.06,595.0
2022-09-28 13:25:00,337.1,337.11,336.06,336.08,2790.0,337.1,337.11,336.06,336.08,2790.0
2022-09-28 13:30:00,336.0,336.15,335.82,336.0,2611.0,336.0,336.15,335.82,336.0,2611.0
2022-09-28 13:35:00,335.74,336.21,335.24,335.65,21072.0,335.74,336.21,335.24,335.65,21072.0
2022-09-28 13:40:00,335.44,335.68,334.5,334.52,3400.0,335.44,335.68,334.5,334.52,3400.0
2022-09-28 13:45:00,334.64,335.64,334.64,335.25,7395.0,334.64,335.64,334.64,335.25,7395.0
2022-09-28 13:50:00,335.39,335.43,335.18,335.43,9012.0,335.39,335.43,335.18,335.43,9012.0
2022-09-28 13:55:00,335.42,335.97,335.27,335.44,3634.0,335.42,335.97,335.27,335.44,3634.0
2022-09-28 14:00:00,335.55,335.59,335.19,335.59,1400.0,335.55,335.59,335.19,335.59,1400.0
2022-09-28 14:05:00,335.53,335.65,335.21,335.4,3900.0,335.53,335.65,335.21,335.4,3900.0
2022-09-28 14:10:00,335.23,335.47,334.6,334.6,5200.0,335.23,335.47,334.6,334.6,5200.0
2022-09-28 14:15:00,334.17,334.28,334.06,334.19,600.0,334.17,334.28,334.06,334.19,600.0
2022-09-28 14:20:00,333.89,334.24,333.71,333.9,1100.0,333.89,334.24,333.71,333.9,1100.0
2022-09-28 14:25:00,333.79,334.27,333.35,334.27,1782.0,333.79,334.27,333.35,334.27,1782.0
2022-09-28 14:30:00,334.09,334.94,334.06,334.94,1635.0,334.09,334.94,334.06,334.94,1635.0
2022-09-28 14:35:00,334.88,335.09,334.66,334.97,3720.0,334.88,335.09,334.66,334.97,3720.0
2022-09-28 14:40:00,334.83,334.83,333.64,333.78,1708.0,334.83,334.83,333.64,333.78,1708.0
2022-09-28 14:45:00,333.9,333.91,333.78,333.87,700.0,333.9,333.91,333.78,333.87,700.0
2022-09-28 14:50:00,334.19,334.26,333.6,333.96,5260.0,334.19,334.26,333.6,333.96,5260.0
2022-09-28 14:55:00,334.03,334.16,333.97,333.98,2334.0,334.03,334.16,333.97,333.98,2334.0
2022-09-28 15:00:00,334.09,334.96,334.05,334.9,4768.0,334.09,334.96,334.05,334.9,4768.0
2022-09-28 15:05:00,334.71,334.95,334.37,334.75,5229.0,334.71,334.95,334.37,334.75,5229.0
2022-09-28 15:10:00,334.38,334.83,334.31,334.82,891.0,334.38,334.83,334.31,334.82,891.0
2022-09-28 15:15:00,334.59,334.71,334.15,334.16,1808.0,334.59,334.71,334.15,334.16,1808.0
2022-09-28 15:20:00,334.13,334.41,333.56,333.56,7595.0,334.13,334.41,333.56,333.56,7595.0
2022-09-28 15:25:00,333.61,334.24,333.61,333.86,5800.0,333.61,334.24,333.61,333.86,5800.0
2022-09-28 15:30:00,333.99,334.35,333.88,334.14,14235.0,333.99,334.35,333.88,334.14,14235.0
2022-09-28 15:35:00,334.29,335.23,334.29,335.16,6870.0,334.29,335.23,334.29,335.16,6870.0
2022-09-28 15:40:00,335.15,335.48,334.98,335.47,9229.0,335.15,335.48,334.98,335.47,9229.0
2022-09-28 15:45:00,335.43,335.59,335.23,335.59,5821.0,335.43,335.59,335.23,335.59,5821.0
2022-09-28 15:50:00,335.83,335.87,334.82,335.02,12500.0,335.83,335.87,334.82,335.02,12500.0
2022-09-28 15:55:00,334.93,334.93,333.87,334.0,29292.0,334.93,334.93,333.87,334.0,29292.0
2022-09-29 09:30:00,330.0,332.47,330.0,331.07,3412.0,330.0,332.47,330.0,331.07,3412.0
2022-09-29 09:35:00,331.22,331.22,328.11,328.95,2800.0,331.22,331.22,328.11,328.95,2800.0
2022-09-29 09:40:00,328.9,329.06,326.57,326.65,2702.0,328.9,329.06,326.57,326.65,2702.0
2022-09-29 09:45:00,327.02,327.48,326.89,327.48,1000.0,327.02,327.48,326.89,327.48,1000.0
2022-09-29 09:50:00,327.71,328.92,327.51,328.92,3000.0,327.71,328.92,327.51,328.92,3000.0
2022-09-29 09:55:00,328.92,329.79,327.97,328.69,800.0,328.92,329.79,327.97,328.69,800.0
2022-09-29 10:00:00,328.26,328.29,326.84,327.99,3300.0,328.26,328.29,326.84,327.99,3300.0
2022-09-29 10:05:00,328.28,329.71,328.27,329.14,2000.0,328.28,329.71,328.27,329.14,2000.0
2022-09-29 10:10:00,329.55,329.95,329.55,329.95,300.0,329.55,329.95,329.55,329.95,300.0
2022-09-29 10:15:00,329.63,329.63,328.75,329.29,1500.0,329.63,329.63,328.75,329.29,1500.0
2022-09-29 10:20:00,329.12,330.45,329.11,330.21,1300.0,329.12,330.45,329.11,330.21,1300.0
2022-09-29 10:25:00,330.16,330.69,330.1,330.1,1129.0,330.16,330.69,330.1,330.1,1129.0
2022-09-29 10:30:00,329.87,329.99,329.27,329.28,2614.0,329.87,329.99,329.27,329.28,2614.0
2022-09-29 10:35:00,329.18,329.32,328.47,329.31,2700.0,329.18,329.32,328.47,329.31,2700.0
2022-09-29 10:40:00,329.29,329.68,328.86,329.32,1700.0,329.29,329.68,328.86,329.32,1700.0
2022-09-29 10:45:00,329.14,329.65,328.88,329.06,900.0,329.14,329.65,328.88,329.06,900.0
2022-09-29 10:50:00,328.9,329.36,328.7,329.13,1600.0,328.9,329.36,328.7,329.13,1600.0
2022-09-29 10:55:00,329.03,329.57,329.02,329.57,1419.0,329.03,329.57,329.02,329.57,1419.0
2022-09-29 11:00:00,329.48,329.97,329.05,329.05,1362.0,329.48,329.97,329.05,329.05,1362.0
2022-09-29 11:05:00,328.73,330.44,328.42,330.44,1743.0,328.73,330.44,328.42,330.44,1743.0
2022-09-29 11:10:00,330.41,330.41,328.79,328.79,3445.0,330.41,330.41,328.79,328.79,3445.0
2022-09-29 11:15:00,329.39,329.62,329.12,329.12,1200.0,329.39,329.62,329.12,329.12,1200.0
2022-09-29 11:20:00,329.02,329.52,328.79,329.35,1395.0,329.02,329.52,328.79,329.35,1395.0
2022-09-29 11:25:00,329.25,330.58,329.25,330.57,2420.0,329.25,330.58,329.25,330.57,2420.0
2022-09-29 11:30:00,331.21,331.21,330.39,330.88,1310.0,331.21,331.21,330.39,330.88,1310.0
2022-09-29 11:35:00,330.69,330.7,330.0,330.66,600.0,330.69,330.7,330.0,330.66,600.0
2022-09-29 11:40:00,330.65,331.41,330.51,331.34,1024.0,330.65,331.41,330.51,331.34,1024.0
2022-09-29 11:45:00,331.77,331.89,331.64,331.89,400.0,331.77,331.89,331.64,331.89,400.0
2022-09-29 11:50:00,332.14,332.92,332.14,332.92,1000.0,332.14,332.92,332.14,332.92,1000.0
2022-09-29 11:55:00,332.94,333.12,332.71,332.71,900.0,332.94,333.12,332.71,332.71,900.0
2022-09-29 12:00:00,332.24,332.59,332.14,332.59,694.0,332.24,332.59,332.14,332.59,694.0
2022-09-29 12:05:00,333.07,333.08,332.5,333.02,1783.0,333.07,333.08,332.5,333.02,1783.0
2022-09-29 12:10:00,333.11,333.11,332.61,332.91,700.0,333.11,333.11,332.61,332.91,700.0
2022-09-29 12:15:00,332.83,332.83,332.71,332.71,300.0,332.83,332.83,332.71,332.71,300.0
2022-09-29 12:20:00,332.11,332.12,331.67,332.12,1222.0,332.11,332.12,331.67,332.12,1222.0
2022-09-29 12:25:00,332.41,332.73,332.22,332.73,700.0,332.41,332.73,332.22,332.73,700.0
2022-09-29 12:30:00,332.75,332.95,332.75,332.95,400.0,332.75,332.95,332.75,332.95,400.0
2022-09-29 12:35:00,332.94,332.94,332.62,332.78,1033.0,332.94,332.94,332.62,332.78,1033.0
2022-09-29 12:40:00,332.84,332.91,332.84,332.91,200.0,332.84,332.91,332.84,332.91,200.0
2022-09-29 12:45:00,333.92,334.25,333.67,333.67,1272.0,333.92,334.25,333.67,333.67,1272.0
2022-09-29 12:50:00,333.67,333.67,333.67,333.67,200.0,333.67,333.67,333.67,333.67,200.0
2022-09-29 12:55:00,333.38,333.46,332.68,332.83,1250.0,333.38,333.46,332.68,332.83,1250.0
2022-09-29 13:00:00,332.72,332.72,332.24,332.62,1400.0,332.72,332.72,332.24,332.62,1400.0
2022-09-29 13:05:00,332.67,332.67,332.06,332.06,750.0,332.67,332.67,332.06,332.06,750.0
2022-09-29 13:10:00,332.44,332.44,332.44,332.44,100.0,332.44,332.44,332.44,332.44,100.0
2022-09-29 13:15:00,333.12,333.12,333.12,333.12,538.0,333.12,333.12,333.12,333.12,538.0
2022-09-29 13:20:00,332.8,332.91,332.49,332.49,645.0,332.8,332.91,332.49,332.49,645.0
2022-09-29 13:25:00,332.64,332.92,332.48,332.92,400.0,332.64,332.92,332.48,332.92,400.0
2022-09-29 13:30:00,332.48,332.78,332.08,332.78,2148.0,332.48,332.78,332.08,332.78,2148.0
2022-09-29 13:35:00,332.8,332.85,332.59,332.85,512.0,332.8,332.85,332.59,332.85,512.0
2022-09-29 13:40:00,332.71,332.74,332.55,332.7,500.0,332.71,332.74,332.55,332.7,500.0
2022-09-29 13:45:00,332.75,332.75,332.64,332.64,200.0,332.75,332.75,332.64,332.64,200.0
2022-09-29 13:50:00,332.91,332.92,331.92,332.29,1921.0,332.91,332.92,331.92,332.29,1921.0
2022-09-29 13:55:00,331.97,331.97,331.33,331.33,1800.0,331.97,331.97,331.33,331.33,1800.0
2022-09-29 14:00:00,331.38,331.38,330.67,330.67,1000.0,331.38,331.38,330.67,330.67,1000.0
2022-09-29 14:05:00,331.16,331.23,330.91,330.91,300.0,331.16,331.23,330.91,330.91,300.0
2022-09-29 14:10:00,331.18,331.18,330.86,330.86,400.0,331.18,331.18,330.86,330.86,400.0
2022-09-29 14:15:00,330.8,330.8,330.07,330.35,3531.0,330.8,330.8,330.07,330.35,3531.0
2022-09-29 14:20:00,330.07,330.07,329.87,329.87,263.0,330.07,330.07,329.87,329.87,263.0
2022-09-29 14:25:00,330.23,330.97,330.19,330.97,888.0,330.23,330.97,330.19,330.97,888.0
2022-09-29 14:30:00,330.61,330.71,330.5,330.5,300.0,330.61,330.71,330.5,330.5,300.0
2022-09-29 14:35:00,330.44,330.88,330.34,330.76,800.0,330.44,330.88,330.34,330.76,800.0
2022-09-29 14:40:00,330.31,330.42,330.27,330.27,300.0,330.31,330.42,330.27,330.27,300.0
2022-09-29 14:45:00,330.23,330.5,329.97,330.13,1892.0,330.23,330.5,329.97,330.13,1892.0
2022-09-29 14:50:00,330.26,330.26,329.54,329.54,2200.0,330.26,330.26,329.54,329.54,2200.0
2022-09-29 14:55:00,329.78,329.78,329.28,329.6,1300.0,329.78,329.78,329.28,329.6,1300.0
2022-09-29 15:00:00,329.8,330.71,329.8,330.41,2890.0,329.8,330.71,329.8,330.41,2890.0
2022-09-29 15:05:00,330.43,331.0,330.29,330.3,1314.0,330.43,331.0,330.29,330.3,1314.0
2022-09-29 15:10:00,330.17,331.24,329.99,331.24,3785.0,330.17,331.24,329.99,331.24,3785.0
2022-09-29 15:15:00,331.22,331.77,331.13,331.68,3600.0,331.22,331.77,331.13,331.68,3600.0
2022-09-29 15:20:00,331.46,331.49,331.2,331.22,1000.0,331.46,331.49,331.2,331.22,1000.0
2022-09-29 15:25:00,330.99,330.99,330.26,330.26,1400.0,330.99,330.99,330.26,330.26,1400.0
2022-09-29 15:30:00,330.62,331.4,330.6,331.3,1600.0,330.62,331.4,330.6,331.3,1600.0
2022-09-29 15:35:00,331.08,332.22,330.84,331.89,2100.0,331.08,332.22,330.84,331.89,2100.0
2022-09-29 15:40:00,331.86,331.87,330.78,331.13,3302.0,331.86,331.87,330.78,331.13,3302.0
2022-09-29 15:45:00,330.95,331.51,330.95,331.32,1900.0,330.95,331.51,330.95,331.32,1900.0
2022-09-29 15:50:00,331.51,331.83,330.89,331.21,8883.0,331.51,331.83,330.89,331.21,8883.0
2022-09-29 15:55:00,331.19,332.28,331.08,331.99,29665.0,331.19,332.28,331.08,331.99,29665.0
2022-09-30 09:30:00,333.59,333.83,332.14,333.5,14192.0,333.59,333.83,332.14,333.5,14192.0
2022-09-30 09:35:00,332.85,332.85,329.96,332.0,2397.0,332.85,332.85,329.96,332.0,2397.0
2022-09-30 09:40:00,332.77,334.32,332.76,334.32,1182.0,332.77,334.32,332.76,334.32,1182.0
2022-09-30 09:45:00,333.93,333.95,332.99,333.64,1656.0,333.93,333.95,332.99,333.64,1656.0
2022-09-30 09:50:00,333.97,335.28,333.96,335.03,1802.0,333.97,335.28,333.96,335.03,1802.0
2022-09-30 09:55:00,335.14,335.2,334.61,335.2,1228.0,335.14,335.2,334.61,335.2,1228.0
2022-09-30 10:00:00,335.28,335.6,333.45,334.91,1400.0,335.28,335.6,333.45,334.91,1400.0
2022-09-30 10:05:00,334.59,335.13,333.93,334.68,1922.0,334.59,335.13,333.93,334.68,1922.0
2022-09-30 10:10:00,335.47,335.47,334.29,334.38,1100.0,335.47,335.47,334.29,334.38,1100.0
2022-09-30 10:15:00,334.38,335.6,333.77,335.29,1605.0,334.38,335.6,333.77,335.29,1605.0
2022-09-30 10:20:00,335.39,337.45,335.37,337.41,7192.0,335.39,337.45,335.37,337.41,7192.0
2022-09-30 10:25:00,337.75,338.38,336.56,338.16,5378.0,337.75,338.38,336.56,338.16,5378.0
2022-09-30 10:30:00,337.96,338.9,337.96,338.41,2873.0,337.96,338.9,337.96,338.41,2873.0
2022-09-30 10:35:00,338.69,339.22,338.59,338.6,1146.0,338.69,339.22,338.59,338.6,1146.0
2022-09-30 10:40:00,338.77,339.61,338.44,339.61,3275.0,338.77,339.61,338.44,339.61,3275.0
2022-09-30 10:45:00,339.72,339.73,338.63,339.73,3107.0,339.72,339.73,338.63,339.73,3107.0
2022-09-30 10:50:00,339.99,340.72,339.54,339.54,2000.0,339.99,340.72,339.54,339.54,2000.0
2022-09-30 10:55:00,339.71,340.26,339.41,340.26,700.0,339.71,340.26,339.41,340.26,700.0
2022-09-30 11:00:00,340.26,341.11,340.26,340.63,1100.0,340.26,341.11,340.26,340.63,1100.0
2022-09-30 11:05:00,341.12,341.33,340.84,341.08,1731.0,341.12,341.33,340.84,341.08,1731.0
2022-09-30 11:10:00,341.06,341.46,341.04,341.37,1800.0,341.06,341.46,341.04,341.37,1800.0
2022-09-30 11:15:00,341.56,341.95,341.5,341.95,400.0,341.56,341.95,341.5,341.95,400.0
2022-09-30 11:20:00,342.05,342.23,341.86,342.06,2783.0,342.05,342.23,341.86,342.06,2783.0
2022-09-30 11:25:00,341.87,342.41,341.7,341.7,2156.0,341.87,342.41,341.7,341.7,2156.0
2022-09-30 11:30:00,341.69,342.07,341.6,341.69,1862.0,341.69,342.07,341.6,341.69,1862.0
2022-09-30 11:35:00,341.26,341.48,340.37,340.38,1916.0,341.26,341.48,340.37,340.38,1916.0
2022-09-30 11:40:00,340.25,340.25,338.88,338.88,1200.0,340.25,340.25,338.88,338.88,1200.0
2022-09-30 11:45:00,338.97,339.47,338.72,338.99,2257.0,338.97,339.47,338.72,338.99,2257.0
2022-09-30 11:50:00,338.85,339.16,338.64,338.72,665.0,338.85,339.16,338.64,338.72,665.0
2022-09-30 11:55:00,338.76,338.76,338.6,338.6,400.0,338.76,338.76,338.6,338.6,400.0
2022-09-30 12:00:00,338.41,338.42,337.69,337.89,1000.0,338.41,338.42,337.69,337.89,1000.0
2022-09-30 12:05:00,337.17,337.18,336.66,336.72,3213.0,337.17,337.18,336.66,336.72,3213.0
2022-09-30 12:10:00,336.41,336.94,336.17,336.25,4482.0,336.41,336.94,336.17,336.25,4482.0
2022-09-30 12:15:00,336.38,336.5,336.11,336.11,600.0,336.38,336.5,336.11,336.11,600.0
2022-09-30 12:20:00,336.07,336.37,335.43,336.37,1000.0,336.07,336.37,335.43,336.37,1000.0
2022-09-30 12:25:00,336.45,336.82,336.45,336.7,400.0,336.45,336.82,336.45,336.7,400.0
2022-09-30 12:30:00,336.54,336.84,336.54,336.84,400.0,336.54,336.84,336.54,336.84,400.0
2022-09-30 12:35:00,337.23,337.27,337.07,337.27,400.0,337.23,337.27,337.07,337.27,400.0
2022-09-30 12:40:00,337.14,337.27,336.85,336.86,400.0,337.14,337.27,336.85,336.86,400.0
2022-09-30 12:45:00,336.73,336.77,336.52,336.73,800.0,336.73,336.77,336.52,336.73,800.0
2022-09-30 12:50:00,336.6,336.6,336.0,336.0,400.0,336.6,336.6,336.0,336.0,400.0
2022-09-30 12:55:00,335.87,336.0,335.56,335.56,700.0,335.87,336.0,335.56,335.56,700.0
2022-09-30 13:00:00,335.0,335.48,335.0,335.27,651.0,335.0,335.48,335.0,335.27,651.0
2022-09-30 13:05:00,335.32,335.74,335.32,335.37,400.0,335.32,335.74,335.32,335.37,400.0
2022-09-30 13:10:00,335.52,335.52,335.21,335.21,300.0,335.52,335.52,335.21,335.21,300.0
2022-09-30 13:15:00,334.77,335.22,334.32,334.55,2116.0,334.77,335.22,334.32,334.55,2116.0
2022-09-30 13:20:00,334.7,335.05,334.48,334.72,1411.0,334.7,335.05,334.48,334.72,1411.0
2022-09-30 13:25:00,334.84,335.69,334.53,335.52,1500.0,334.84,335.69,334.53,335.52,1500.0
2022-09-30 13:30:00,335.33,335.33,335.03,335.17,1293.0,335.33,335.33,335.03,335.17,1293.0
2022-09-30 13:35:00,334.55,334.55,333.96,333.96,1100.0,334.55,334.55,333.96,333.96,1100.0
2022-09-30 13:40:00,333.62,333.86,333.62,333.84,900.0,333.62,333.86,333.62,333.84,900.0
2022-09-30 13:45:00,333.56,333.56,333.48,333.48,596.0,333.56,333.56,333.48,333.48,596.0
2022-09-30 13:50:00,333.31,333.58,333.28,333.58,500.0,333.31,333.58,333.28,333.58,500.0
2022-09-30 13:55:00,333.43,333.43,333.29,333.29,500.0,333.43,333.43,333.29,333.29,500.0
2022-09-30 14:00:00,332.98,333.28,332.88,333.08,600.0,332.98,333.28,332.88,333.08,600.0
2022-09-30 14:05:00,332.81,333.07,332.66,332.71,4324.0,332.81,333.07,332.66,332.71,4324.0
2022-09-30 14:10:00,332.56,332.75,332.52,332.59,2000.0,332.56,332.75,332.52,332.59,2000.0
2022-09-30 14:15:00,332.37,332.88,332.3,332.3,2626.0,332.37,332.88,332.3,332.3,2626.0
2022-09-30 14:20:00,332.35,332.37,331.53,331.62,6920.0,332.35,332.37,331.53,331.62,6920.0
2022-09-30 14:25:00,331.36,331.4,330.88,331.09,2500.0,331.36,331.4,330.88,331.09,2500.0
2022-09-30 14:30:00,331.1,331.55,330.73,331.45,23243.0,331.1,331.55,330.73,331.45,23243.0
2022-09-30 14:35:00,331.33,331.46,330.74,330.84,5431.0,331.33,331.46,330.74,330.84,5431.0
2022-09-30 14:40:00,330.96,331.1,330.27,330.27,1679.0,330.96,331.1,330.27,330.27,1679.0
2022-09-30 14:45:00,330.68,330.68,330.03,330.34,924.0,330.68,330.68,330.03,330.34,924.0
2022-09-30 14:50:00,329.73,330.38,329.73,330.21,1100.0,329.73,330.38,329.73,330.21,1100.0
2022-09-30 14:55:00,330.03,330.03,328.88,329.0,845.0,330.03,330.03,328.88,329.0,845.0
2022-09-30 15:00:00,328.96,330.29,328.96,330.29,1820.0,328.96,330.29,328.96,330.29,1820.0
2022-09-30 15:05:00,330.39,330.59,329.68,329.8,1142.0,330.39,330.59,329.68,329.8,1142.0
2022-09-30 15:10:00,329.9,330.06,329.34,329.39,1600.0,329.9,330.06,329.34,329.39,1600.0
2022-09-30 15:15:00,329.19,329.66,329.19,329.66,1125.0,329.19,329.66,329.19,329.66,1125.0
2022-09-30 15:20:00,329.19,329.19,329.05,329.18,600.0,329.19,329.19,329.05,329.18,600.0
2022-09-30 15:25:00,329.15,329.15,328.07,328.54,4519.0,329.15,329.15,328.07,328.54,4519.0
2022-09-30 15:30:00,329.21,329.29,328.37,328.55,1479.0,329.21,329.29,328.37,328.55,1479.0
2022-09-30 15:35:00,328.76,329.38,328.61,328.97,3527.0,328.76,329.38,328.61,328.97,3527.0
2022-09-30 15:40:00,328.88,329.1,328.6,328.6,4790.0,328.88,329.1,328.6,328.6,4790.0
2022-09-30 15:45:00,328.6,328.9,328.1,328.48,3742.0,328.6,328.9,328.1,328.48,3742.0
2022-09-30 15:50:00,328.18,328.34,326.38,326.82,11600.0,328.18,328.34,326.38,326.82,11600.0
2022-09-30 15:55:00,326.88,327.12,325.57,325.8,33082.0,326.88,327.12,325.57,325.8,33082.0
2022-10-03 09:30:00,328.0,330.0,323.0,323.07,18738.0,328.0,330.0,323.0,323.07,18738.0
2022-10-03 09:35:00,323.23,324.14,322.71,323.04,800.0,323.23,324.14,322.71,323.04,800.0
2022-10-03 09:40:00,323.23,324.36,322.45,323.83,13653.0,323.23,324.36,322.45,323.83,13653.0
2022-10-03 09:45:00,324.82,325.44,323.88,325.44,2418.0,324.82,325.44,323.88,325.44,2418.0
2022-10-03 09:50:00,325.24,325.66,324.85,325.34,2480.0,325.24,325.66,324.85,325.34,2480.0
2022-10-03 09:55:00,325.01,326.09,324.11,324.37,8630.0,325.01,326.09,324.11,324.37,8630.0
2022-10-03 10:00:00,325.17,329.0,325.03,328.3,1835.0,325.17,329.0,325.03,328.3,1835.0
2022-10-03 10:05:00,328.54,329.93,328.54,329.93,4750.0,328.54,329.93,328.54,329.93,4750.0
2022-10-03 10:10:00,329.71,332.41,329.71,331.88,2400.0,329.71,332.41,329.71,331.88,2400.0
2022-10-03 10:15:00,332.29,332.98,331.37,331.37,2800.0,332.29,332.98,331.37,331.37,2800.0
2022-10-03 10:20:00,331.57,332.29,330.66,332.11,5204.0,331.57,332.29,330.66,332.11,5204.0
2022-10-03 10:25:00,332.56,334.0,332.56,334.0,810.0,332.56,334.0,332.56,334.0,810.0
2022-10-03 10:30:00,334.15,334.86,334.15,334.42,1806.0,334.15,334.86,334.15,334.42,1806.0
2022-10-03 10:35:00,334.63,334.97,333.86,334.34,2801.0,334.63,334.97,333.86,334.34,2801.0
2022-10-03 10:40:00,334.42,334.44,334.41,334.44,400.0,334.42,334.44,334.41,334.44,400.0
2022-10-03 10:45:00,334.43,334.43,332.88,332.95,1900.0,334.43,334.43,332.88,332.95,1900.0
2022-10-03 10:50:00,332.97,332.97,332.01,332.57,1200.0,332.97,332.97,332.01,332.57,1200.0
2022-10-03 10:55:00,332.81,333.14,332.64,333.14,600.0,332.81,333.14,332.64,333.14,600.0
2022-10-03 11:00:00,332.19,332.67,332.19,332.67,300.0,332.19,332.67,332.19,332.67,300.0
2022-10-03 11:05:00,333.17,334.47,333.05,334.47,1600.0,333.17,334.47,333.05,334.47,1600.0
2022-10-03 11:10:00,334.78,335.0,333.97,333.98,1900.0,334.78,335.0,333.97,333.98,1900.0
2022-10-03 11:15:00,333.6,334.08,333.6,334.08,200.0,333.6,334.08,333.6,334.08,200.0
2022-10-03 11:20:00,333.7,334.12,333.46,333.52,768.0,333.7,334.12,333.46,333.52,768.0
2022-10-03 11:25:00,333.56,334.0,333.56,334.0,1078.0,333.56,334.0,333.56,334.0,1078.0
2022-10-03 11:30:00,334.23,334.24,333.54,333.54,871.0,334.23,334.24,333.54,333.54,871.0
2022-10-03 11:35:00,333.23,333.23,332.08,332.08,779.0,333.23,333.23,332.08,332.08,779.0
2022-10-03 11:40:00,332.41,332.41,331.95,331.95,300.0,332.41,332.41,331.95,331.95,300.0
2022-10-03 11:45:00,331.9,332.32,331.75,331.75,2207.0,331.9,332.32,331.75,331.75,2207.0
2022-10-03 11:50:00,331.8,332.27,331.74,332.27,2119.0,331.8,332.27,331.74,332.27,2119.0
2022-10-03 11:55:00,332.37,332.65,331.94,332.65,1100.0,332.37,332.65,331.94,332.65,1100.0
2022-10-03 12:00:00,332.49,332.78,332.22,332.22,1300.0,332.49,332.78,332.22,332.22,1300.0
2022-10-03 12:05:00,332.85,333.38,332.84,333.3,751.0,332.85,333.38,332.84,333.3,751.0
2022-10-03 12:10:00,333.75,333.75,333.48,333.48,636.0,333.75,333.75,333.48,333.48,636.0
2022-10-03 12:15:00,333.36,333.36,332.73,333.17,750.0,333.36,333.36,332.73,333.17,750.0
2022-10-03 12:20:00,332.87,332.87,332.67,332.67,500.0,332.87,332.87,332.67,332.67,500.0
2022-10-03 12:25:00,333.32,333.32,331.86,331.86,645.0,333.32,333.32,331.86,331.86,645.0
2022-10-03 12:30:00,331.81,332.24,331.6,332.12,1202.0,331.81,332.24,331.6,332.12,1202.0
2022-10-03 12:35:00,331.95,332.16,331.48,331.73,1000.0,331.95,332.16,331.48,331.73,1000.0
2022-10-03 12:40:00,331.73,331.73,331.73,331.73,0.0,331.73,331.73,331.73,331.73,0.0
2022-10-03 12:45:00,331.61,331.61,330.94,330.94,2317.0,331.61,331.61,330.94,330.94,2317.0
2022-10-03 12:50:00,330.91,330.92,330.34,330.34,1000.0,330.91,330.92,330.34,330.34,1000.0
2022-10-03 12:55:00,330.34,330.34,330.34,330.34,0.0,330.34,330.34,330.34,330.34,0.0
2022-10-03 13:00:00,331.82,331.82,331.74,331.74,300.0,331.82,331.82,331.74,331.74,300.0
2022-10-03 13:05:00,331.74,331.74,331.74,331.74,0.0,331.74,331.74,331.74,331.74,0.0
2022-10-03 13:10:00,332.11,332.56,332.11,332.47,600.0,332.11,332.56,332.11,332.47,600.0
2022-10-03 13:15:00,333.0,333.01,332.85,332.85,500.0,333.0,333.01,332.85,332.85,500.0
2022-10-03 13:20:00,333.03,333.89,333.03,333.88,300.0,333.03,333.89,333.03,333.88,300.0
2022-10-03 13:25:00,333.9,334.15,333.89,334.0,1293.0,333.9,334.15,333.89,334.0,1293.0
2022-10-03 13:30:00,334.38,335.16,334.37,334.78,1382.0,334.38,335.16,334.37,334.78,1382.0
2022-10-03 13:35:00,334.76,334.76,334.45,334.55,700.0,334.76,334.76,334.45,334.55,700.0
2022-10-03 13:40:00,334.68,334.92,334.68,334.68,500.0,334.68,334.92,334.68,334.68,500.0
2022-10-03 13:45:00,335.17,335.25,335.15,335.18,500.0,335.17,335.25,335.15,335.18,500.0
2022-10-03 13:50:00,335.18,335.31,335.18,335.31,200.0,335.18,335.31,335.18,335.31,200.0
2022-10-03 13:55:00,335.23,335.23,334.68,334.89,700.0,335.23,335.23,334.68,334.89,700.0
2022-10-03 14:00:00,335.44,335.67,335.27,335.64,715.0,335.44,335.67,335.27,335.64,715.0
2022-10-03 14:05:00,335.82,336.09,335.64,335.69,1115.0,335.82,336.09,335.64,335.69,1115.0
2022-10-03 14:10:00,335.86,336.05,335.75,336.0,1673.0,335.86,336.05,335.75,336.0,1673.0
2022-10-03 14:15:00,336.01,336.45,335.76,336.06,1383.0,336.01,336.45,335.76,336.06,1383.0
2022-10-03 14:20:00,336.2,336.8,336.2,336.8,1081.0,336.2,336.8,336.2,336.8,1081.0
2022-10-03 14:25:00,336.98,337.99,336.82,337.99,6403.0,336.98,337.99,336.82,337.99,6403.0
2022-10-03 14:30:00,337.85,337.85,337.58,337.69,1726.0,337.85,337.85,337.58,337.69,1726.0
2022-10-03 14:35:00,337.69,338.05,337.39,338.04,2539.0,337.69,338.05,337.39,338.04,2539.0
2022-10-03 14:40:00,337.86,338.2,337.86,338.2,908.0,337.86,338.2,337.86,338.2,908.0
2022-10-03 14:45:00,338.16,338.57,337.79,337.85,2010.0,338.16,338.57,337.79,337.85,2010.0
2022-10-03 14:50:00,338.02,338.13,338.02,338.08,1425.0,338.02,338.13,338.02,338.08,1425.0
2022-10-03 14:55:00,338.37,338.83,338.14,338.64,1000.0,338.37,338.83,338.14,338.64,1000.0
2022-10-03 15:00:00,338.19,338.24,337.85,337.9,1642.0,338.19,338.24,337.85,337.9,1642.0
2022-10-03 15:05:00,338.2,338.55,338.18,338.46,2433.0,338.2,338.55,338.18,338.46,2433.0
2022-10-03 15:10:00,338.19,338.21,337.87,337.93,1413.0,338.19,338.21,337.87,337.93,1413.0
2022-10-03 15:15:00,337.8,337.8,337.3,337.44,3810.0,337.8,337.8,337.3,337.44,3810.0
2022-10-03 15:20:00,337.64,337.68,337.25,337.25,1220.0,337.64,337.68,337.25,337.25,1220.0
2022-10-03 15:25:00,337.7,337.99,337.7,337.76,1611.0,337.7,337.99,337.7,337.76,1611.0
2022-10-03 15:30:00,337.88,338.13,337.57,337.93,1162.0,337.88,338.13,337.57,337.93,1162.0
2022-10-03 15:35:00,337.86,337.9,337.49,337.65,3464.0,337.86,337.9,337.49,337.65,3464.0
2022-10-03 15:40:00,337.65,337.65,337.17,337.46,2374.0,337.65,337.65,337.17,337.46,2374.0
2022-10-03 15:45:00,337.35,337.43,337.09,337.21,2921.0,337.35,337.43,337.09,337.21,2921.0
2022-10-03 15:50:00,337.01,337.97,336.64,337.45,12989.0,337.01,337.97,336.64,337.45,12989.0
2022-10-03 15:55:00,337.26,337.26,336.09,336.56,16031.0,337.26,337.26,336.09,336.56,16031.0
2022-10-04 09:30:00,343.85,347.48,343.1,345.16,8132.0,343.85,347.48,343.1,345.16,8132.0
2022-10-04 09:35:00,346.92,347.94,346.17,347.21,1577.0,346.92,347.94,346.17,347.21,1577.0
2022-10-04 09:40:00,348.8,349.72,348.26,349.15,3567.0,348.8,349.72,348.26,349.15,3567.0
2022-10-04 09:45:00,349.19,349.36,348.34,348.49,2000.0,349.19,349.36,348.34,348.49,2000.0
2022-10-04 09:50:00,348.29,348.44,346.7,347.69,3744.0,348.29,348.44,346.7,347.69,3744.0
2022-10-04 09:55:00,346.92,348.41,346.52,348.4,1200.0,346.92,348.41,346.52,348.4,1200.0
2022-10-04 10:00:00,348.4,349.2,348.13,348.25,3108.0,348.4,349.2,348.13,348.25,3108.0
2022-10-04 10:05:00,347.92,348.01,347.58,347.84,500.0,347.92,348.01,347.58,347.84,500.0
2022-10-04 10:10:00,348.42,348.73,348.13,348.48,3514.0,348.42,348.73,348.13,348.48,3514.0
2022-10-04 10:15:00,348.32,349.69,348.3,349.29,3500.0,348.32,349.69,348.3,349.29,3500.0
2022-10-04 10:20:00,349.28,349.36,348.27,349.0,2769.0,349.28,349.36,348.27,349.0,2769.0
2022-10-04 10:25:00,349.29,350.52,349.05,349.74,2639.0,349.29,350.52,349.05,349.74,2639.0
2022-10-04 10:30:00,349.94,349.94,348.49,349.65,3600.0,349.94,349.94,348.49,349.65,3600.0
2022-10-04 10:35:00,349.92,350.05,348.85,348.85,4680.0,349.92,350.05,348.85,348.85,4680.0
2022-10-04 10:40:00,348.91,349.96,348.91,349.5,2405.0,348.91,349.96,348.91,349.5,2405.0
2022-10-04 10:45:00,349.36,350.48,349.36,349.53,1900.0,349.36,350.48,349.36,349.53,1900.0
2022-10-04 10:50:00,349.22,349.6,348.86,349.6,897.0,349.22,349.6,348.86,349.6,897.0
2022-10-04 10:55:00,349.26,349.96,349.08,349.67,1363.0,349.26,349.96,349.08,349.67,1363.0
2022-10-04 11:00:00,349.69,349.69,349.11,349.22,800.0,349.69,349.69,349.11,349.22,800.0
2022-10-04 11:05:00,349.51,350.9,349.1,350.53,2500.0,349.51,350.9,349.1,350.53,2500.0
2022-10-04 11:10:00,350.31,351.67,349.96,351.67,2400.0,350.31,351.67,349.96,351.67,2400.0
2022-10-04 11:15:00,351.9,351.91,351.1,351.87,2877.0,351.9,351.91,351.1,351.87,2877.0
2022-10-04 11:20:00,352.06,352.39,351.54,351.54,6473.0,352.06,352.39,351.54,351.54,6473.0
2022-10-04 11:25:00,351.4,352.15,351.17,351.65,2600.0,351.4,352.15,351.17,351.65,2600.0
2022-10-04 11:30:00,351.61,351.61,349.68,349.68,1677.0,351.61,351.61,349.68,349.68,1677.0
2022-10-04 11:35:00,350.01,350.86,350.01,350.37,611.0,350.01,350.86,350.01,350.37,611.0
2022-10-04 11:40:00,350.13,350.14,349.44,349.44,633.0,350.13,350.14,349.44,349.44,633.0
2022-10-04 11:45:00,349.09,349.42,348.91,349.02,1100.0,349.09,349.42,348.91,349.02,1100.0
2022-10-04 11:50:00,349.38,350.01,349.3,349.55,1200.0,349.38,350.01,349.3,349.55,1200.0
2022-10-04 11:55:00,349.3,350.1,349.29,349.8,1217.0,349.3,350.1,349.29,349.8,1217.0
2022-10-04 12:00:00,350.18,350.65,350.18,350.65,1732.0,350.18,350.65,350.18,350.65,1732.0
2022-10-04 12:05:00,350.58,350.81,350.15,350.15,900.0,350.58,350.81,350.15,350.15,900.0
2022-10-04 12:10:00,350.42,351.1,350.42,350.75,2114.0,350.42,351.1,350.42,350.75,2114.0
2022-10-04 12:15:00,351.18,351.84,351.18,351.66,2000.0,351.18,351.84,351.18,351.66,2000.0
2022-10-04 12:20:00,351.54,351.61,350.92,351.1,1586.0,351.54,351.61,350.92,351.1,1586.0
2022-10-04 12:25:00,351.09,351.47,350.8,351.47,604.0,351.09,351.47,350.8,351.47,604.0
2022-10-04 12:30:00,351.27,351.27,350.84,350.84,300.0,351.27,351.27,350.84,350.84,300.0
2022-10-04 12:35:00,350.92,350.98,350.91,350.91,500.0,350.92,350.98,350.91,350.91,500.0
2022-10-04 12:40:00,350.51,350.55,350.32,350.55,900.0,350.51,350.55,350.32,350.55,900.0
2022-10-04 12:45:00,350.13,350.14,349.42,349.82,2089.0,350.13,350.14,349.42,349.82,2089.0
2022-10-04 12:50:00,349.7,350.0,349.42,349.68,1732.0,349.7,350.0,349.42,349.68,1732.0
2022-10-04 12:55:00,349.32,349.94,349.32,349.94,500.0,349.32,349.94,349.32,349.94,500.0
2022-10-04 13:00:00,350.02,350.02,349.05,349.54,3611.0,350.02,350.02,349.05,349.54,3611.0
2022-10-04 13:05:00,349.35,349.46,349.08,349.27,600.0,349.35,349.46,349.08,349.27,600.0
2022-10-04 13:10:00,349.34,349.34,348.49,348.5,1903.0,349.34,349.34,348.49,348.5,1903.0
2022-10-04 13:15:00,348.4,348.6,347.72,348.1,1400.0,348.4,348.6,347.72,348.1,1400.0
2022-10-04 13:20:00,347.49,348.03,347.49,347.8,394.0,347.49,348.03,347.49,347.8,394.0
2022-10-04 13:25:00,348.44,348.76,348.44,348.76,300.0,348.44,348.76,348.44,348.76,300.0
2022-10-04 13:30:00,348.81,348.95,348.36,348.36,1534.0,348.81,348.95,348.36,348.36,1534.0
2022-10-04 13:35:00,348.34,348.47,348.25,348.43,1400.0,348.34,348.47,348.25,348.43,1400.0
2022-10-04 13:40:00,348.53,348.67,348.53,348.57,500.0,348.53,348.67,348.53,348.57,500.0
2022-10-04 13:45:00,348.66,348.87,348.6,348.87,1028.0,348.66,348.87,348.6,348.87,1028.0
2022-10-04 13:50:00,349.02,349.73,349.02,349.44,2521.0,349.02,349.73,349.02,349.44,2521.0
2022-10-04 13:55:00,349.74,349.94,349.68,349.89,1000.0,349.74,349.94,349.68,349.89,1000.0
2022-10-04 14:00:00,349.79,349.9,349.53,349.9,800.0,349.79,349.9,349.53,349.9,800.0
2022-10-04 14:05:00,350.0,350.03,349.5,349.72,664.0,350.0,350.03,349.5,349.72,664.0
2022-10-04 14:10:00,349.99,349.99,349.51,349.74,2038.0,349.99,349.99,349.51,349.74,2038.0
2022-10-04 14:15:00,349.43,349.76,349.4,349.41,1323.0,349.43,349.76,349.4,349.41,1323.0
2022-10-04 14:20:00,349.16,349.39,348.67,348.69,2200.0,349.16,349.39,348.67,348.69,2200.0
2022-10-04 14:25:00,348.85,348.85,347.56,347.65,5168.0,348.85,348.85,347.56,347.65,5168.0
2022-10-04 14:30:00,347.56,348.39,347.56,347.84,2401.0,347.56,348.39,347.56,347.84,2401.0
2022-10-04 14:35:00,347.76,347.91,347.51,347.61,904.0,347.76,347.91,347.51,347.61,904.0
2022-10-04 14:40:00,347.97,347.97,347.75,347.81,500.0,347.97,347.97,347.75,347.81,500.0
2022-10-04 14:45:00,347.82,348.27,347.76,347.93,1010.0,347.82,348.27,347.76,347.93,1010.0
2022-10-04 14:50:00,348.19,348.25,347.12,347.26,8635.0,348.19,348.25,347.12,347.26,8635.0
2022-10-04 14:55:00,347.42,347.43,346.98,347.17,3288.0,347.42,347.43,346.98,347.17,3288.0
2022-10-04 15:00:00,346.97,347.4,346.87,347.23,3134.0,346.97,347.4,346.87,347.23,3134.0
2022-10-04 15:05:00,346.97,346.97,346.3,346.46,2954.0,346.97,346.97,346.3,346.46,2954.0
2022-10-04 15:10:00,346.46,346.46,345.19,345.95,3500.0,346.46,346.46,345.19,345.95,3500.0
2022-10-04 15:15:00,346.17,346.19,345.74,345.75,1727.0,346.17,346.19,345.74,345.75,1727.0
2022-10-04 15:20:00,345.69,345.69,345.13,345.26,2296.0,345.69,345.69,345.13,345.26,2296.0
2022-10-04 15:25:00,345.38,345.95,345.12,345.95,3931.0,345.38,345.95,345.12,345.95,3931.0
2022-10-04 15:30:00,345.85,346.31,345.7,346.31,4703.0,345.85,346.31,345.7,346.31,4703.0
2022-10-04 15:35:00,346.28,347.61,346.02,346.83,10110.0,346.28,347.61,346.02,346.83,10110.0
2022-10-04 15:40:00,347.07,347.07,346.25,346.52,4880.0,347.07,347.07,346.25,346.52,4880.0
2022-10-04 15:45:00,346.63,346.9,346.47,346.74,6075.0,346.63,346.9,346.47,346.74,6075.0
2022-10-04 15:50:00,346.84,348.26,346.84,348.19,18283.0,346.84,348.26,346.84,348.19,18283.0
2022-10-04 15:55:00,348.41,349.04,348.06,348.74,29871.0,348.41,349.04,348.06,348.74,29871.0
2022-10-05 09:30:00,343.31,346.56,343.31,346.09,11515.0,343.31,346.56,343.31,346.09,11515.0
2022-10-05 09:35:00,346.96,346.96,345.31,345.58,4058.0,346.96,346.96,345.31,345.58,4058.0
2022-10-05 09:40:00,346.0,346.61,343.78,344.37,2312.0,346.0,346.61,343.78,344.37,2312.0
2022-10-05 09:45:00,344.03,346.91,343.75,345.61,1933.0,344.03,346.91,343.75,345.61,1933.0
2022-10-05 09:50:00,346.24,347.07,344.73,344.73,2860.0,346.24,347.07,344.73,344.73,2860.0
2022-10-05 09:55:00,344.96,346.39,344.42,345.94,1000.0,344.96,346.39,344.42,345.94,1000.0
2022-10-05 10:00:00,345.81,346.02,343.26,344.22,29330.0,345.81,346.02,343.26,344.22,29330.0
2022-10-05 10:05:00,344.39,345.19,344.34,344.76,1500.0,344.39,345.19,344.34,344.76,1500.0
2022-10-05 10:10:00,344.88,346.38,344.88,345.61,2400.0,344.88,346.38,344.88,345.61,2400.0
2022-10-05 10:15:00,345.28,345.61,344.41,345.13,1000.0,345.28,345.61,344.41,345.13,1000.0
2022-10-05 10:20:00,345.47,345.74,344.7,344.71,1900.0,345.47,345.74,344.7,344.71,1900.0
2022-10-05 10:25:00,344.51,344.51,343.89,343.92,1100.0,344.51,344.51,343.89,343.92,1100.0
2022-10-05 10:30:00,343.84,344.67,343.76,344.14,2700.0,343.84,344.67,343.76,344.14,2700.0
2022-10-05 10:35:00,344.14,344.95,344.14,344.74,1600.0,344.14,344.95,344.14,344.74,1600.0
2022-10-05 10:40:00,344.15,345.07,343.92,344.5,1200.0,344.15,345.07,343.92,344.5,1200.0
2022-10-05 10:45:00,344.26,344.74,343.96,343.96,1200.0,344.26,344.74,343.96,343.96,1200.0
2022-10-05 10:50:00,343.59,343.59,342.36,342.64,1300.0,343.59,343.59,342.36,342.64,1300.0
2022-10-05 10:55:00,341.97,342.42,341.69,342.4,1001.0,341.97,342.42,341.69,342.4,1001.0
2022-10-05 11:00:00,341.88,342.25,341.63,341.77,4000.0,341.88,342.25,341.63,341.77,4000.0
2022-10-05 11:05:00,341.34,341.34,340.37,340.77,3500.0,341.34,341.34,340.37,340.77,3500.0
2022-10-05 11:10:00,340.96,340.96,339.84,340.67,2200.0,340.96,340.96,339.84,340.67,2200.0
2022-10-05 11:15:00,340.59,340.78,340.07,340.78,2200.0,340.59,340.78,340.07,340.78,2200.0
2022-10-05 11:20:00,341.13,343.12,340.88,343.12,3385.0,341.13,343.12,340.88,343.12,3385.0
2022-10-05 11:25:00,342.98,342.98,342.51,342.51,800.0,342.98,342.98,342.51,342.51,800.0
2022-10-05 11:30:00,342.22,342.22,342.16,342.16,303.0,342.22,342.22,342.16,342.16,303.0
2022-10-05 11:35:00,342.09,343.13,342.08,343.13,900.0,342.09,343.13,342.08,343.13,900.0
2022-10-05 11:40:00,343.05,343.05,342.69,342.69,293.0,343.05,343.05,342.69,342.69,293.0
2022-10-05 11:45:00,342.97,343.23,342.72,343.2,3225.0,342.97,343.23,342.72,343.2,3225.0
2022-10-05 11:50:00,343.52,345.53,343.34,345.13,7062.0,343.52,345.53,343.34,345.13,7062.0
2022-10-05 11:55:00,344.96,345.3,343.94,343.94,1314.0,344.96,345.3,343.94,343.94,1314.0
2022-10-05 12:00:00,343.2,343.24,343.05,343.24,600.0,343.2,343.24,343.05,343.24,600.0
2022-10-05 12:05:00,343.22,344.47,343.21,344.47,2600.0,343.22,344.47,343.21,344.47,2600.0
2022-10-05 12:10:00,344.69,344.73,344.09,344.73,1304.0,344.69,344.73,344.09,344.73,1304.0
2022-10-05 12:15:00,345.0,345.48,345.0,345.48,600.0,345.0,345.48,345.0,345.48,600.0
2022-10-05 12:20:00,345.35,345.53,345.11,345.53,835.0,345.35,345.53,345.11,345.53,835.0
2022-10-05 12:25:00,345.18,345.36,344.67,345.06,900.0,345.18,345.36,344.67,345.06,900.0
2022-10-05 12:30:00,345.19,345.56,344.82,344.88,1885.0,345.19,345.56,344.82,344.88,1885.0
2022-10-05 12:35:00,345.08,345.08,344.5,344.5,815.0,345.08,345.08,344.5,344.5,815.0
2022-10-05 12:40:00,344.84,345.07,344.84,345.07,300.0,344.84,345.07,344.84,345.07,300.0
2022-10-05 12:45:00,345.19,346.35,345.19,346.35,800.0,345.19,346.35,345.19,346.35,800.0
2022-10-05 12:50:00,346.48,346.55,346.28,346.54,1100.0,346.48,346.55,346.28,346.54,1100.0
2022-10-05 12:55:00,346.6,346.75,346.58,346.75,600.0,346.6,346.75,346.58,346.75,600.0
2022-10-05 13:00:00,346.8,347.37,346.65,347.37,1204.0,346.8,347.37,346.65,347.37,1204.0
2022-10-05 13:05:00,347.47,347.79,347.46,347.69,500.0,347.47,347.79,347.46,347.69,500.0
2022-10-05 13:10:00,347.94,348.16,347.65,347.86,3898.0,347.94,348.16,347.65,347.86,3898.0
2022-10-05 13:15:00,347.91,348.11,347.74,348.05,4393.0,347.91,348.11,347.74,348.05,4393.0
2022-10-05 13:20:00,348.46,348.54,347.93,347.93,2804.0,348.46,348.54,347.93,347.93,2804.0
2022-10-05 13:25:00,347.6,347.88,347.6,347.67,600.0,347.6,347.88,347.6,347.67,600.0
2022-10-05 13:30:00,347.81,347.81,346.97,347.04,3130.0,347.81,347.81,346.97,347.04,3130.0
2022-10-05 13:35:00,346.87,347.4,346.76,346.92,3785.0,346.87,347.4,346.76,346.92,3785.0
2022-10-05 13:40:00,346.79,347.06,346.37,346.97,2811.0,346.79,347.06,346.37,346.97,2811.0
2022-10-05 13:45:00,346.98,348.29,346.95,348.29,900.0,346.98,348.29,346.95,348.29,900.0
2022-10-05 13:50:00,348.02,348.05,347.69,347.94,1806.0,348.02,348.05,347.69,347.94,1806.0
2022-10-05 13:55:00,347.8,347.8,347.11,347.48,1600.0,347.8,347.8,347.11,347.48,1600.0
2022-10-05 14:00:00,347.22,348.22,347.03,348.22,1700.0,347.22,348.22,347.03,348.22,1700.0
2022-10-05 14:05:00,348.28,348.49,347.97,348.46,861.0,348.28,348.49,347.97,348.46,861.0
2022-10-05 14:10:00,348.54,349.34,348.54,349.09,1700.0,348.54,349.34,348.54,349.09,1700.0
2022-10-05 14:15:00,349.13,349.64,348.87,349.53,1400.0,349.13,349.64,348.87,349.53,1400.0
2022-10-05 14:20:00,349.61,349.68,349.32,349.68,2136.0,349.61,349.68,349.32,349.68,2136.0
2022-10-05 14:25:00,349.84,350.24,349.46,350.08,1700.0,349.84,350.24,349.46,350.08,1700.0
2022-10-05 14:30:00,350.22,350.22,349.61,349.62,1300.0,350.22,350.22,349.61,349.62,1300.0
2022-10-05 14:35:00,349.96,350.63,349.96,350.25,1313.0,349.96,350.63,349.96,350.25,1313.0
2022-10-05 14:40:00,350.19,350.35,349.96,350.06,900.0,350.19,350.35,349.96,350.06,900.0
2022-10-05 14:45:00,350.25,350.44,349.76,349.85,1500.0,350.25,350.44,349.76,349.85,1500.0
2022-10-05 14:50:00,349.96,349.96,349.63,349.76,1200.0,349.96,349.96,349.63,349.76,1200.0
2022-10-05 14:55:00,350.07,350.42,349.75,350.26,3868.0,350.07,350.42,349.75,350.26,3868.0
2022-10-05 15:00:00,350.32,350.69,350.32,350.57,1000.0,350.32,350.69,350.32,350.57,1000.0
2022-10-05 15:05:00,350.84,351.4,350.8,351.4,1200.0,350.84,351.4,350.8,351.4,1200.0
2022-10-05 15:10:00,351.31,351.36,350.78,351.36,2335.0,351.31,351.36,350.78,351.36,2335.0
2022-10-05 15:15:00,351.38,352.2,351.23,351.96,2400.0,351.38,352.2,351.23,351.96,2400.0
2022-10-05 15:20:00,351.93,351.95,351.68,351.73,1700.0,351.93,351.95,351.68,351.73,1700.0
2022-10-05 15:25:00,351.69,351.83,351.12,351.12,1800.0,351.69,351.83,351.12,351.12,1800.0
2022-10-05 15:30:00,351.17,351.43,351.14,351.26,1500.0,351.17,351.43,351.14,351.26,1500.0
2022-10-05 15:35:00,351.13,351.65,350.54,350.61,3900.0,351.13,351.65,350.54,350.61,3900.0
2022-10-05 15:40:00,350.71,351.07,350.3,351.07,2100.0,350.71,351.07,350.3,351.07,2100.0
2022-10-05 15:45:00,350.83,351.51,350.36,350.37,4610.0,350.83,351.51,350.36,350.37,4610.0
2022-10-05 15:50:00,350.26,350.26,349.69,350.05,8121.0,350.26,350.26,349.69,350.05,8121.0
2022-10-05 15:55:00,349.94,350.5,349.45,349.96,17299.0,349.94,350.5,349.45,349.96,17299.0
2022-10-06 09:30:00,349.2,350.48,349.2,350.48,2372.0,349.2,350.48,349.2,350.48,2372.0
2022-10-06 09:35:00,350.75,350.87,350.57,350.79,1300.0,350.75,350.87,350.57,350.79,1300.0
2022-10-06 09:40:00,353.85,353.95,353.39,353.39,500.0,353.85,353.95,353.39,353.39,500.0
2022-10-06 09:45:00,353.04,353.07,351.18,351.18,2150.0,353.04,353.07,351.18,351.18,2150.0
2022-10-06 09:50:00,351.62,352.0,351.62,351.84,2135.0,351.62,352.0,351.62,351.84,2135.0
2022-10-06 09:55:00,351.33,351.33,350.74,350.74,300.0,351.33,351.33,350.74,350.74,300.0
2022-10-06 10:00:00,351.26,351.26,348.21,348.8,1500.0,351.26,351.26,348.21,348.8,1500.0
2022-10-06 10:05:00,348.08,348.08,347.0,347.5,1128.0,348.08,348.08,347.0,347.5,1128.0
2022-10-06 10:10:00,347.33,347.99,346.97,347.18,2200.0,347.33,347.99,346.97,347.18,2200.0
2022-10-06 10:15:00,348.05,348.44,347.77,347.77,300.0,348.05,348.44,347.77,347.77,300.0
2022-10-06 10:20:00,346.84,347.12,346.63,346.63,1300.0,346.84,347.12,346.63,346.63,1300.0
2022-10-06 10:25:00,346.9,347.06,346.56,346.56,975.0,346.9,347.06,346.56,346.56,975.0
2022-10-06 10:30:00,345.88,346.42,345.88,346.01,500.0,345.88,346.42,345.88,346.01,500.0
2022-10-06 10:35:00,346.28,347.16,346.28,347.12,600.0,346.28,347.16,346.28,347.12,600.0
2022-10-06 10:40:00,346.77,348.47,346.56,348.11,3180.0,346.77,348.47,346.56,348.11,3180.0
2022-10-06 10:45:00,348.16,349.09,348.02,349.06,1828.0,348.16,349.09,348.02,349.06,1828.0
2022-10-06 10:50:00,348.97,349.52,348.74,349.22,801.0,348.97,349.52,348.74,349.22,801.0
2022-10-06 10:55:00,349.2,350.26,349.07,349.87,2001.0,349.2,350.26,349.07,349.87,2001.0
2022-10-06 11:00:00,349.28,349.28,348.03,348.04,600.0,349.28,349.28,348.03,348.04,600.0
2022-10-06 11:05:00,347.9,348.12,347.25,347.25,1719.0,347.9,348.12,347.25,347.25,1719.0
2022-10-06 11:10:00,347.65,347.82,347.4,347.44,1010.0,347.65,347.82,347.4,347.44,1010.0
2022-10-06 11:15:00,347.81,348.3,347.74,348.24,1200.0,347.81,348.3,347.74,348.24,1200.0
2022-10-06 11:20:00,348.24,348.51,348.1,348.5,300.0,348.24,348.51,348.1,348.5,300.0
2022-10-06 11:25:00,348.46,349.0,348.32,348.62,804.0,348.46,349.0,348.32,348.62,804.0
2022-10-06 11:30:00,348.82,349.24,348.82,349.19,600.0,348.82,349.24,348.82,349.19,600.0
2022-10-06 11:35:00,349.42,349.67,348.83,348.83,2400.0,349.42,349.67,348.83,348.83,2400.0
2022-10-06 11:40:00,348.95,349.54,348.95,349.48,1000.0,348.95,349.54,348.95,349.48,1000.0
2022-10-06 11:45:00,350.02,350.32,349.77,350.32,1600.0,350.02,350.32,349.77,350.32,1600.0
2022-10-06 11:50:00,350.1,350.56,350.03,350.03,1399.0,350.1,350.56,350.03,350.03,1399.0
2022-10-06 11:55:00,349.61,349.61,347.54,347.54,400.0,349.61,349.61,347.54,347.54,400.0
2022-10-06 12:00:00,347.39,347.69,347.39,347.53,300.0,347.39,347.69,347.39,347.53,300.0
2022-10-06 12:05:00,347.33,347.82,347.33,347.82,4482.0,347.33,347.82,347.33,347.82,4482.0
2022-10-06 12:10:00,347.25,347.25,346.95,347.04,405.0,347.25,347.25,346.95,347.04,405.0
2022-10-06 12:15:00,347.25,347.84,347.23,347.23,1980.0,347.25,347.84,347.23,347.23,1980.0
2022-10-06 12:20:00,347.18,348.01,347.18,347.48,1600.0,347.18,348.01,347.18,347.48,1600.0
2022-10-06 12:25:00,347.72,347.72,347.72,347.72,100.0,347.72,347.72,347.72,347.72,100.0
2022-10-06 12:30:00,347.82,347.82,347.48,347.58,400.0,347.82,347.82,347.48,347.58,400.0
2022-10-06 12:35:00,347.42,347.78,347.28,347.54,941.0,347.42,347.78,347.28,347.54,941.0
2022-10-06 12:40:00,347.85,348.04,347.73,347.73,822.0,347.85,348.04,347.73,347.73,822.0
2022-10-06 12:45:00,347.8,348.23,347.69,348.23,933.0,347.8,348.23,347.69,348.23,933.0
2022-10-06 12:50:00,348.15,348.34,347.68,348.21,1216.0,348.15,348.34,347.68,348.21,1216.0
2022-10-06 12:55:00,348.3,348.3,347.95,348.03,1000.0,348.3,348.3,347.95,348.03,1000.0
2022-10-06 13:00:00,348.01,348.01,347.87,347.94,900.0,348.01,348.01,347.87,347.94,900.0
2022-10-06 13:05:00,347.96,347.96,347.47,347.48,400.0,347.96,347.96,347.47,347.48,400.0
2022-10-06 13:10:00,347.53,348.04,347.5,348.04,800.0,347.53,348.04,347.5,348.04,800.0
2022-10-06 13:15:00,348.19,348.32,347.99,348.32,774.0,348.19,348.32,347.99,348.32,774.0
2022-10-06 13:20:00,348.45,348.85,348.45,348.46,900.0,348.45,348.85,348.45,348.46,900.0
2022-10-06 13:25:00,348.21,348.25,348.21,348.25,200.0,348.21,348.25,348.21,348.25,200.0
2022-10-06 13:30:00,348.29,348.39,347.72,347.95,713.0,348.29,348.39,347.72,347.95,713.0
2022-10-06 13:35:00,347.95,347.96,347.55,347.55,496.0,347.95,347.96,347.55,347.55,496.0
2022-10-06 13:40:00,347.62,347.9,347.62,347.9,847.0,347.62,347.9,347.62,347.9,847.0
2022-10-06 13:45:00,348.11,348.16,348.04,348.16,500.0,348.11,348.16,348.04,348.16,500.0
2022-10-06 13:50:00,348.26,348.26,347.58,347.69,1400.0,348.26,348.26,347.58,347.69,1400.0
2022-10-06 13:55:00,347.94,348.06,347.94,348.01,400.0,347.94,348.06,347.94,348.01,400.0
2022-10-06 14:00:00,347.94,348.03,347.07,347.28,1400.0,347.94,348.03,347.07,347.28,1400.0
2022-10-06 14:05:00,347.19,347.48,346.96,346.96,1504.0,347.19,347.48,346.96,346.96,1504.0
2022-10-06 14:10:00,347.11,347.9,347.1,347.49,867.0,347.11,347.9,347.1,347.49,867.0
2022-10-06 14:15:00,347.51,347.51,347.13,347.13,200.0,347.51,347.51,347.13,347.13,200.0
2022-10-06 14:20:00,347.48,347.77,347.44,347.77,1100.0,347.48,347.77,347.44,347.77,1100.0
2022-10-06 14:25:00,347.71,347.71,347.34,347.34,700.0,347.71,347.71,347.34,347.34,700.0
2022-10-06 14:30:00,347.2,347.96,346.87,346.88,900.0,347.2,347.96,346.87,346.88,900.0
2022-10-06 14:35:00,347.37,347.37,347.09,347.09,600.0,347.37,347.37,347.09,347.09,600.0
2022-10-06 14:40:00,346.74,347.04,346.52,346.56,700.0,346.74,347.04,346.52,346.56,700.0
2022-10-06 14:45:00,346.37,346.37,346.02,346.12,693.0,346.37,346.37,346.02,346.12,693.0
2022-10-06 14:50:00,345.81,345.82,345.33,345.44,1107.0,345.81,345.82,345.33,345.44,1107.0
2022-10-06 14:55:00,345.73,345.91,345.63,345.69,1300.0,345.73,345.91,345.63,345.69,1300.0
2022-10-06 15:00:00,345.51,345.73,345.0,345.43,1300.0,345.51,345.73,345.0,345.43,1300.0
2022-10-06 15:05:00,345.4,345.57,345.22,345.57,791.0,345.4,345.57,345.22,345.57,791.0
2022-10-06 15:10:00,345.06,345.85,345.06,345.85,700.0,345.06,345.85,345.06,345.85,700.0
2022-10-06 15:15:00,345.96,345.96,345.65,345.71,800.0,345.96,345.96,345.65,345.71,800.0
2022-10-06 15:20:00,345.61,346.25,345.47,346.15,2423.0,345.61,346.25,345.47,346.15,2423.0
2022-10-06 15:25:00,346.42,346.83,346.41,346.83,700.0,346.42,346.83,346.41,346.83,700.0
2022-10-06 15:30:00,347.16,347.38,346.96,347.17,1869.0,347.16,347.38,346.96,347.17,1869.0
2022-10-06 15:35:00,347.44,347.44,347.22,347.28,1341.0,347.44,347.44,347.22,347.28,1341.0
2022-10-06 15:40:00,347.07,347.13,346.41,346.63,5200.0,347.07,347.13,346.41,346.63,5200.0
2022-10-06 15:45:00,346.28,346.74,345.98,346.0,2210.0,346.28,346.74,345.98,346.0,2210.0
2022-10-06 15:50:00,346.15,346.21,345.71,346.21,1893.0,346.15,346.21,345.71,346.21,1893.0
2022-10-06 15:55:00,346.33,346.47,345.72,346.2,14356.0,346.33,346.47,345.72,346.2,14356.0
2022-10-07 09:30:00,341.4,342.09,340.2,341.22,5421.0,341.4,342.09,340.2,341.22,5421.0
2022-10-07 09:35:00,340.64,341.12,340.01,340.88,1664.0,340.64,341.12,340.01,340.88,1664.0
2022-10-07 09:40:00,341.59,342.53,340.18,340.19,39564.0,341.59,342.53,340.18,340.19,39564.0
2022-10-07 09:45:00,340.38,340.38,338.81,339.65,7269.0,340.38,340.38,338.81,339.65,7269.0
2022-10-07 09:50:00,339.36,339.9,338.58,339.16,25475.0,339.36,339.9,338.58,339.16,25475.0
2022-10-07 09:55:00,338.79,339.48,338.08,338.39,5428.0,338.79,339.48,338.08,338.39,5428.0
2022-10-07 10:00:00,338.55,338.98,336.43,337.67,2743.0,338.55,338.98,336.43,337.67,2743.0
2022-10-07 10:05:00,337.77,339.21,337.77,338.75,2437.0,337.77,339.21,337.77,338.75,2437.0
2022-10-07 10:10:00,338.16,339.31,338.06,339.31,800.0,338.16,339.31,338.06,339.31,800.0
2022-10-07 10:15:00,339.47,340.18,339.05,340.18,1428.0,339.47,340.18,339.05,340.18,1428.0
2022-10-07 10:20:00,338.93,339.96,338.59,339.25,1700.0,338.93,339.96,338.59,339.25,1700.0
2022-10-07 10:25:00,339.37,339.4,338.82,338.84,1500.0,339.37,339.4,338.82,338.84,1500.0
2022-10-07 10:30:00,338.54,338.69,336.94,336.94,1200.0,338.54,338.69,336.94,336.94,1200.0
2022-10-07 10:35:00,337.27,337.51,336.82,337.06,800.0,337.27,337.51,336.82,337.06,800.0
2022-10-07 10:40:00,337.29,337.74,337.29,337.74,853.0,337.29,337.74,337.29,337.74,853.0
2022-10-07 10:45:00,337.86,338.38,337.74,338.21,1700.0,337.86,338.38,337.74,338.21,1700.0
2022-10-07 10:50:00,337.27,337.41,336.61,337.41,1316.0,337.27,337.41,336.61,337.41,1316.0
2022-10-07 10:55:00,337.97,337.97,336.12,336.12,1100.0,337.97,337.97,336.12,336.12,1100.0
2022-10-07 11:00:00,336.31,336.74,336.31,336.74,711.0,336.31,336.74,336.31,336.74,711.0
2022-10-07 11:05:00,336.48,336.48,335.33,336.03,1126.0,336.48,336.48,335.33,336.03,1126.0
2022-10-07 11:10:00,335.89,335.89,335.43,335.63,600.0,335.89,335.89,335.43,335.63,600.0
2022-10-07 11:15:00,335.01,335.24,334.18,334.19,1962.0,335.01,335.24,334.18,334.19,1962.0
2022-10-07 11:20:00,334.01,334.53,333.49,334.53,2001.0,334.01,334.53,333.49,334.53,2001.0
2022-10-07 11:25:00,334.92,335.05,334.73,334.96,500.0,334.92,335.05,334.73,334.96,500.0
2022-10-07 11:30:00,335.13,335.26,334.6,334.75,1327.0,335.13,335.26,334.6,334.75,1327.0
2022-10-07 11:35:00,334.77,335.0,334.64,334.9,1501.0,334.77,335.0,334.64,334.9,1501.0
2022-10-07 11:40:00,334.96,334.96,334.45,334.84,1999.0,334.96,334.96,334.45,334.84,1999.0
2022-10-07 11:45:00,334.69,335.19,334.64,334.9,2789.0,334.69,335.19,334.64,334.9,2789.0
2022-10-07 11:50:00,334.88,335.34,334.65,334.81,5265.0,334.88,335.34,334.65,334.81,5265.0
2022-10-07 11:55:00,334.63,335.11,334.63,335.11,815.0,334.63,335.11,334.63,335.11,815.0
2022-10-07 12:00:00,334.99,335.5,334.99,335.48,4705.0,334.99,335.5,334.99,335.48,4705.0
2022-10-07 12:05:00,335.75,336.78,335.75,336.78,1105.0,335.75,336.78,335.75,336.78,1105.0
2022-10-07 12:10:00,336.8,337.02,336.8,336.87,500.0,336.8,337.02,336.8,336.87,500.0
2022-10-07 12:15:00,336.48,336.69,336.46,336.61,1583.0,336.48,336.69,336.46,336.61,1583.0
2022-10-07 12:20:00,336.37,336.41,335.91,335.91,600.0,336.37,336.41,335.91,335.91,600.0
2022-10-07 12:25:00,335.5,336.12,335.5,335.85,986.0,335.5,336.12,335.5,335.85,986.0
2022-10-07 12:30:00,335.82,335.82,335.5,335.5,200.0,335.82,335.82,335.5,335.5,200.0
2022-10-07 12:35:00,335.5,335.67,335.4,335.67,1300.0,335.5,335.67,335.4,335.67,1300.0
2022-10-07 12:40:00,335.44,335.44,335.44,335.44,100.0,335.44,335.44,335.44,335.44,100.0
2022-10-07 12:45:00,335.35,335.35,334.85,334.86,900.0,335.35,335.35,334.85,334.86,900.0
2022-10-07 12:50:00,334.89,335.04,334.36,334.36,2600.0,334.89,335.04,334.36,334.36,2600.0
2022-10-07 12:55:00,334.39,334.7,334.23,334.23,911.0,334.39,334.7,334.23,334.23,911.0
2022-10-07 13:00:00,334.18,334.38,333.74,334.26,2806.0,334.18,334.38,333.74,334.26,2806.0
2022-10-07 13:05:00,334.22,334.22,333.97,333.97,500.0,334.22,334.22,333.97,333.97,500.0
2022-10-07 13:10:00,334.01,334.69,334.01,334.69,1085.0,334.01,334.69,334.01,334.69,1085.0
2022-10-07 13:15:00,334.74,335.1,334.61,335.1,735.0,334.74,335.1,334.61,335.1,735.0
2022-10-07 13:20:00,334.97,334.97,334.94,334.94,1121.0,334.97,334.97,334.94,334.94,1121.0
2022-10-07 13:25:00,335.0,335.0,334.91,334.92,700.0,335.0,335.0,334.91,334.92,700.0
2022-10-07 13:30:00,334.77,334.77,334.42,334.43,923.0,334.77,334.77,334.42,334.43,923.0
2022-10-07 13:35:00,334.44,334.45,333.89,334.1,2314.0,334.44,334.45,333.89,334.1,2314.0
2022-10-07 13:40:00,334.23,334.52,333.9,334.24,1698.0,334.23,334.52,333.9,334.24,1698.0
2022-10-07 13:45:00,334.07,334.13,334.0,334.0,847.0,334.07,334.13,334.0,334.0,847.0
2022-10-07 13:50:00,334.04,334.04,334.04,334.04,100.0,334.04,334.04,334.04,334.04,100.0
2022-10-07 13:55:00,333.51,333.51,332.95,333.03,1725.0,333.51,333.51,332.95,333.03,1725.0
2022-10-07 14:00:00,332.98,333.08,332.82,333.07,1500.0,332.98,333.08,332.82,333.07,1500.0
2022-10-07 14:05:00,333.37,333.64,333.23,333.3,3600.0,333.37,333.64,333.23,333.3,3600.0
2022-10-07 14:10:00,333.45,333.93,333.05,333.93,2284.0,333.45,333.93,333.05,333.93,2284.0
2022-10-07 14:15:00,333.96,334.21,333.72,333.75,3947.0,333.96,334.21,333.72,333.75,3947.0
2022-10-07 14:20:00,333.63,333.63,333.31,333.41,800.0,333.63,333.63,333.31,333.41,800.0
2022-10-07 14:25:00,333.22,333.31,332.8,333.29,2580.0,333.22,333.31,332.8,333.29,2580.0
2022-10-07 14:30:00,333.28,333.72,332.7,333.72,10216.0,333.28,333.72,332.7,333.72,10216.0
2022-10-07 14:35:00,333.72,334.02,333.57,334.02,790.0,333.72,334.02,333.57,334.02,790.0
2022-10-07 14:40:00,334.12,334.22,333.84,333.84,2249.0,334.12,334.22,333.84,333.84,2249.0
2022-10-07 14:45:00,333.9,334.06,333.54,334.03,1651.0,333.9,334.06,333.54,334.03,1651.0
2022-10-07 14:50:00,334.11,334.11,333.85,333.9,3100.0,334.11,334.11,333.85,333.9,3100.0
2022-10-07 14:55:00,334.14,334.15,333.92,333.92,600.0,334.14,334.15,333.92,333.92,600.0
2022-10-07 15:00:00,334.25,335.11,334.25,335.11,3898.0,334.25,335.11,334.25,335.11,3898.0
2022-10-07 15:05:00,334.66,334.66,334.13,334.17,4471.0,334.66,334.66,334.13,334.17,4471.0
2022-10-07 15:10:00,334.18,334.18,333.2,333.31,7229.0,334.18,334.18,333.2,333.31,7229.0
2022-10-07 15:15:00,333.3,333.34,332.56,332.69,2401.0,333.3,333.34,332.56,332.69,2401.0
2022-10-07 15:20:00,332.62,332.79,331.8,331.95,9706.0,332.62,332.79,331.8,331.95,9706.0
2022-10-07 15:25:00,331.97,332.11,331.57,332.0,4709.0,331.97,332.11,331.57,332.0,4709.0
2022-10-07 15:30:00,332.16,332.24,331.67,331.96,10478.0,332.16,332.24,331.67,331.96,10478.0
2022-10-07 15:35:00,332.07,332.84,331.77,332.84,3800.0,332.07,332.84,331.77,332.84,3800.0
2022-10-07 15:40:00,332.79,333.34,332.58,333.0,2181.0,332.79,333.34,332.58,333.0,2181.0
2022-10-07 15:45:00,332.9,333.38,332.68,332.98,5160.0,332.9,333.38,332.68,332.98,5160.0
2022-10-07 15:50:00,333.02,333.8,332.8,333.36,12700.0,333.02,333.8,332.8,333.36,12700.0
2022-10-07 15:55:00,333.22,333.7,332.68,333.28,29853.0,333.22,333.7,332.68,333.28,29853.0
2022-10-10 09:30:00,337.8,337.8,331.43,331.43,10761.0,337.8,337.8,331.43,331.43,10761.0
2022-10-10 09:35:00,331.43,331.43,330.01,330.1,3617.0,331.43,331.43,330.01,330.1,3617.0
2022-10-10 09:40:00,330.15,331.45,329.31,329.89,4649.0,330.15,331.45,329.31,329.89,4649.0
2022-10-10 09:45:00,329.75,329.76,328.5,328.5,963.0,329.75,329.76,328.5,328.5,963.0
2022-10-10 09:50:00,327.58,328.5,327.58,328.25,4512.0,327.58,328.5,327.58,328.25,4512.0
2022-10-10 09:55:00,328.36,328.86,327.78,328.19,2900.0,328.36,328.86,327.78,328.19,2900.0
2022-10-10 10:00:00,328.21,329.13,327.78,328.83,2300.0,328.21,329.13,327.78,328.83,2300.0
2022-10-10 10:05:00,329.34,330.7,326.31,326.59,9837.0,329.34,330.7,326.31,326.59,9837.0
2022-10-10 10:10:00,326.83,327.79,326.58,327.35,2137.0,326.83,327.79,326.58,327.35,2137.0
2022-10-10 10:15:00,327.62,328.8,326.85,327.54,2800.0,327.62,328.8,326.85,327.54,2800.0
2022-10-10 10:20:00,327.35,327.81,327.27,327.7,3041.0,327.35,327.81,327.27,327.7,3041.0
2022-10-10 10:25:00,327.7,328.83,327.23,328.42,8211.0,327.7,328.83,327.23,328.42,8211.0
2022-10-10 10:30:00,328.32,329.44,327.86,327.86,10600.0,328.32,329.44,327.86,327.86,10600.0
2022-10-10 10:35:00,327.6,327.75,325.61,325.79,1918.0,327.6,327.75,325.61,325.79,1918.0
2022-10-10 10:40:00,325.83,325.89,325.27,325.67,4500.0,325.83,325.89,325.27,325.67,4500.0
2022-10-10 10:45:00,325.73,326.13,324.74,324.74,4400.0,325.73,326.13,324.74,324.74,4400.0
2022-10-10 10:50:00,324.49,324.93,323.67,323.67,1851.0,324.49,324.93,323.67,323.67,1851.0
2022-10-10 10:55:00,323.32,323.97,323.15,323.95,1600.0,323.32,323.97,323.15,323.95,1600.0
2022-10-10 11:00:00,324.08,324.08,322.93,322.93,1200.0,324.08,324.08,322.93,322.93,1200.0
2022-10-10 11:05:00,323.01,323.43,322.43,322.52,9542.0,323.01,323.43,322.43,322.52,9542.0
2022-10-10 11:10:00,322.56,323.06,322.51,322.71,1600.0,322.56,323.06,322.51,322.71,1600.0
2022-10-10 11:15:00,322.04,322.52,321.61,321.93,1958.0,322.04,322.52,321.61,321.93,1958.0
2022-10-10 11:20:00,322.08,323.13,322.08,323.13,500.0,322.08,323.13,322.08,323.13,500.0
2022-10-10 11:25:00,323.3,323.3,322.38,322.61,1800.0,323.3,323.3,322.38,322.61,1800.0
2022-10-10 11:30:00,322.91,322.92,322.56,322.87,800.0,322.91,322.92,322.56,322.87,800.0
2022-10-10 11:35:00,323.31,323.35,322.99,323.13,1740.0,323.31,323.35,322.99,323.13,1740.0
2022-10-10 11:40:00,322.87,322.92,322.42,322.62,2848.0,322.87,322.92,322.42,322.62,2848.0
2022-10-10 11:45:00,322.91,323.55,322.77,323.55,4900.0,322.91,323.55,322.77,323.55,4900.0
2022-10-10 11:50:00,323.46,324.04,323.24,323.29,3358.0,323.46,324.04,323.24,323.29,3358.0
2022-10-10 11:55:00,323.12,323.24,322.78,323.24,2278.0,323.12,323.24,322.78,323.24,2278.0
2022-10-10 12:00:00,322.52,322.69,322.2,322.31,1072.0,322.52,322.69,322.2,322.31,1072.0
2022-10-10 12:05:00,322.28,322.64,321.74,321.74,1850.0,322.28,322.64,321.74,321.74,1850.0
2022-10-10 12:10:00,321.72,321.75,321.5,321.75,500.0,321.72,321.75,321.5,321.75,500.0
2022-10-10 12:15:00,321.49,321.7,320.94,320.94,1400.0,321.49,321.7,320.94,320.94,1400.0
2022-10-10 12:20:00,320.58,320.58,319.5,319.5,900.0,320.58,320.58,319.5,319.5,900.0
2022-10-10 12:25:00,319.43,320.41,319.38,320.41,2893.0,319.43,320.41,319.38,320.41,2893.0
2022-10-10 12:30:00,320.38,320.89,320.31,320.4,4593.0,320.38,320.89,320.31,320.4,4593.0
2022-10-10 12:35:00,320.54,320.63,320.31,320.5,2300.0,320.54,320.63,320.31,320.5,2300.0
2022-10-10 12:40:00,320.69,320.69,320.04,320.05,2000.0,320.69,320.69,320.04,320.05,2000.0
2022-10-10 12:45:00,320.21,320.37,319.75,319.96,2340.0,320.21,320.37,319.75,319.96,2340.0
2022-10-10 12:50:00,319.86,320.16,319.77,320.14,2003.0,319.86,320.16,319.77,320.14,2003.0
2022-10-10 12:55:00,320.3,320.69,319.8,319.8,3206.0,320.3,320.69,319.8,319.8,3206.0
2022-10-10 13:00:00,319.81,320.55,319.81,320.54,4674.0,319.81,320.55,319.81,320.54,4674.0
2022-10-10 13:05:00,320.69,320.99,320.2,320.82,4700.0,320.69,320.99,320.2,320.82,4700.0
2022-10-10 13:10:00,320.72,322.0,320.66,321.92,2421.0,320.72,322.0,320.66,321.92,2421.0
2022-10-10 13:15:00,322.43,322.74,322.08,322.15,1000.0,322.43,322.74,322.08,322.15,1000.0
2022-10-10 13:20:00,322.58,323.46,322.58,322.94,1200.0,322.58,323.46,322.58,322.94,1200.0
2022-10-10 13:25:00,323.04,323.09,322.74,323.03,1290.0,323.04,323.09,322.74,323.03,1290.0
2022-10-10 13:30:00,322.95,324.2,322.8,323.23,2206.0,322.95,324.2,322.8,323.23,2206.0
2022-10-10 13:35:00,323.57,324.33,323.53,323.7,1960.0,323.57,324.33,323.53,323.7,1960.0
2022-10-10 13:40:00,324.08,324.08,323.86,323.95,800.0,324.08,324.08,323.86,323.95,800.0
2022-10-10 13:45:00,324.1,326.25,323.95,326.07,2350.0,324.1,326.25,323.95,326.07,2350.0
2022-10-10 13:50:00,326.1,328.38,325.85,328.12,24117.0,326.1,328.38,325.85,328.12,24117.0
2022-10-10 13:55:00,328.4,328.4,327.12,327.12,1900.0,328.4,328.4,327.12,327.12,1900.0
2022-10-10 14:00:00,327.4,327.4,326.9,327.24,1007.0,327.4,327.4,326.9,327.24,1007.0
2022-10-10 14:05:00,327.08,327.25,326.71,327.11,2285.0,327.08,327.25,326.71,327.11,2285.0
2022-10-10 14:10:00,327.3,327.31,326.43,326.81,1178.0,327.3,327.31,326.43,326.81,1178.0
2022-10-10 14:15:00,326.43,326.45,326.17,326.17,500.0,326.43,326.45,326.17,326.17,500.0
2022-10-10 14:20:00,326.35,326.57,326.1,326.1,1506.0,326.35,326.57,326.1,326.1,1506.0
2022-10-10 14:25:00,326.16,326.69,326.03,326.03,800.0,326.16,326.69,326.03,326.03,800.0
2022-10-10 14:30:00,325.91,327.37,325.91,327.29,1418.0,325.91,327.37,325.91,327.29,1418.0
2022-10-10 14:35:00,327.0,327.82,327.0,327.62,1000.0,327.0,327.82,327.0,327.62,1000.0
2022-10-10 14:40:00,327.73,327.95,327.11,327.45,2278.0,327.73,327.95,327.11,327.45,2278.0
2022-10-10 14:45:00,327.06,327.15,326.56,326.8,1313.0,327.06,327.15,326.56,326.8,1313.0
2022-10-10 14:50:00,326.77,326.9,326.59,326.77,1255.0,326.77,326.9,326.59,326.77,1255.0
2022-10-10 14:55:00,326.78,326.78,326.38,326.42,1500.0,326.78,326.78,326.38,326.42,1500.0
2022-10-10 15:00:00,326.68,327.14,326.32,326.32,700.0,326.68,327.14,326.32,326.32,700.0
2022-10-10 15:05:00,326.1,326.57,325.95,326.02,4000.0,326.1,326.57,325.95,326.02,4000.0
2022-10-10 15:10:00,326.03,326.22,325.79,326.0,6306.0,326.03,326.22,325.79,326.0,6306.0
2022-10-10 15:15:00,326.09,327.43,326.06,327.42,14396.0,326.09,327.43,326.06,327.42,14396.0
2022-10-10 15:20:00,327.45,327.62,327.25,327.59,913.0,327.45,327.62,327.25,327.59,913.0
2022-10-10 15:25:00,327.23,327.23,326.12,326.28,1200.0,327.23,327.23,326.12,326.28,1200.0
2022-10-10 15:30:00,326.28,326.62,325.99,326.5,1200.0,326.28,326.62,325.99,326.5,1200.0
2022-10-10 15:35:00,326.26,326.79,326.15,326.43,1600.0,326.26,326.79,326.15,326.43,1600.0
2022-10-10 15:40:00,325.96,326.1,325.79,325.91,1030.0,325.96,326.1,325.79,325.91,1030.0
2022-10-10 15:45:00,325.81,326.81,325.81,326.25,2559.0,325.81,326.81,325.81,326.25,2559.0
2022-10-10 15:50:00,326.2,326.64,325.65,326.4,3343.0,326.2,326.64,325.65,326.4,3343.0
2022-10-10 15:55:00,326.4,326.4,324.36,324.72,10657.0,326.4,326.4,324.36,324.72,10657.0
2022-10-11 09:30:00,324.8,324.8,322.56,322.56,5720.0,324.8,324.8,322.56,322.56,5720.0
2022-10-11 09:35:00,320.63,321.81,320.28,320.28,1600.0,320.63,321.81,320.28,320.28,1600.0
2022-10-11 09:40:00,321.57,321.68,320.06,320.26,2035.0,321.57,321.68,320.06,320.26,2035.0
2022-10-11 09:45:00,321.0,321.55,319.8,319.97,5625.0,321.0,321.55,319.8,319.97,5625.0
2022-10-11 09:50:00,320.64,320.68,319.92,319.97,1166.0,320.64,320.68,319.92,319.97,1166.0
2022-10-11 09:55:00,320.69,321.17,320.52,321.17,2162.0,320.69,321.17,320.52,321.17,2162.0
2022-10-11 10:00:00,320.51,320.51,319.02,319.39,2920.0,320.51,320.51,319.02,319.39,2920.0
2022-10-11 10:05:00,319.5,321.29,319.48,321.29,7100.0,319.5,321.29,319.48,321.29,7100.0
2022-10-11 10:10:00,320.97,321.92,320.71,321.89,1015.0,320.97,321.92,320.71,321.89,1015.0
2022-10-11 10:15:00,322.34,322.67,322.34,322.67,303.0,322.34,322.67,322.34,322.67,303.0
2022-10-11 10:20:00,322.12,322.38,322.03,322.14,825.0,322.12,322.38,322.03,322.14,825.0
2022-10-11 10:25:00,322.09,322.71,322.09,322.13,700.0,322.09,322.71,322.09,322.13,700.0
2022-10-11 10:30:00,321.45,324.12,321.45,324.12,325.0,321.45,324.12,321.45,324.12,325.0
2022-10-11 10:35:00,324.04,324.47,323.59,324.47,1100.0,324.04,324.47,323.59,324.47,1100.0
2022-10-11 10:40:00,324.55,324.84,324.45,324.76,1317.0,324.55,324.84,324.45,324.76,1317.0
2022-10-11 10:45:00,324.36,324.75,324.27,324.27,600.0,324.36,324.75,324.27,324.27,600.0
2022-10-11 10:50:00,324.73,324.73,324.67,324.69,300.0,324.73,324.73,324.67,324.69,300.0
2022-10-11 10:55:00,325.05,325.05,323.85,324.03,752.0,325.05,325.05,323.85,324.03,752.0
2022-10-11 11:00:00,323.85,327.0,323.85,326.43,1986.0,323.85,327.0,323.85,326.43,1986.0
2022-10-11 11:05:00,325.12,325.12,324.73,324.73,400.0,325.12,325.12,324.73,324.73,400.0
2022-10-11 11:10:00,324.72,324.97,324.72,324.82,1000.0,324.72,324.97,324.72,324.82,1000.0
2022-10-11 11:15:00,325.49,325.49,324.93,324.93,1400.0,325.49,325.49,324.93,324.93,1400.0
2022-10-11 11:20:00,325.01,325.56,324.64,325.56,1406.0,325.01,325.56,324.64,325.56,1406.0
2022-10-11 11:25:00,325.73,326.28,325.25,325.57,1300.0,325.73,326.28,325.25,325.57,1300.0
2022-10-11 11:30:00,326.26,326.26,325.98,326.02,764.0,326.26,326.26,325.98,326.02,764.0
2022-10-11 11:35:00,326.73,327.04,326.56,326.56,800.0,326.73,327.04,326.56,326.56,800.0
2022-10-11 11:40:00,326.65,327.27,326.34,327.27,1203.0,326.65,327.27,326.34,327.27,1203.0
2022-10-11 11:45:00,327.09,327.85,327.09,327.85,500.0,327.09,327.85,327.09,327.85,500.0
2022-10-11 11:50:00,328.18,328.2,327.79,327.79,1255.0,328.18,328.2,327.79,327.79,1255.0
2022-10-11 11:55:00,327.97,328.8,327.97,328.37,2800.0,327.97,328.8,327.97,328.37,2800.0
2022-10-11 12:00:00,328.12,328.12,326.9,326.96,5125.0,328.12,328.12,326.9,326.96,5125.0
2022-10-11 12:05:00,326.76,327.04,326.5,326.66,11144.0,326.76,327.04,326.5,326.66,11144.0
2022-10-11 12:10:00,326.38,327.02,326.38,326.76,8713.0,326.38,327.02,326.38,326.76,8713.0
2022-10-11 12:15:00,326.89,327.77,326.66,327.77,1867.0,326.89,327.77,326.66,327.77,1867.0
2022-10-11 12:20:00,327.78,328.78,327.78,328.15,900.0,327.78,328.78,327.78,328.15,900.0
2022-10-11 12:25:00,328.03,328.03,327.8,327.88,904.0,328.03,328.03,327.8,327.88,904.0
2022-10-11 12:30:00,327.84,328.24,327.84,328.24,300.0,327.84,328.24,327.84,328.24,300.0
2022-10-11 12:35:00,328.53,328.53,327.91,328.26,2005.0,328.53,328.53,327.91,328.26,2005.0
2022-10-11 12:40:00,328.32,329.21,328.32,328.95,1502.0,328.32,329.21,328.32,328.95,1502.0
2022-10-11 12:45:00,329.8,330.16,329.8,329.83,500.0,329.8,330.16,329.8,329.83,500.0
2022-10-11 12:50:00,329.62,329.62,329.02,329.03,800.0,329.62,329.62,329.02,329.03,800.0
2022-10-11 12:55:00,328.55,329.04,328.55,328.87,400.0,328.55,329.04,328.55,328.87,400.0
2022-10-11 13:00:00,328.86,328.86,328.53,328.75,956.0,328.86,328.86,328.53,328.75,956.0
2022-10-11 13:05:00,328.66,329.12,328.24,328.94,5609.0,328.66,329.12,328.24,328.94,5609.0
2022-10-11 13:10:00,329.13,329.13,328.54,328.78,1600.0,329.13,329.13,328.54,328.78,1600.0
2022-10-11 13:15:00,328.73,329.34,328.08,329.34,1600.0,328.73,329.34,328.08,329.34,1600.0
2022-10-11 13:20:00,328.96,329.39,328.96,329.27,681.0,328.96,329.39,328.96,329.27,681.0
2022-10-11 13:25:00,328.95,329.04,328.5,328.7,1350.0,328.95,329.04,328.5,328.7,1350.0
2022-10-11 13:30:00,328.81,329.05,328.59,329.0,2225.0,328.81,329.05,328.59,329.0,2225.0
2022-10-11 13:35:00,329.21,329.74,329.21,329.25,2022.0,329.21,329.74,329.21,329.25,2022.0
2022-10-11 13:40:00,329.44,329.44,329.44,329.44,100.0,329.44,329.44,329.44,329.44,100.0
2022-10-11 13:45:00,329.86,330.02,329.29,329.29,1300.0,329.86,330.02,329.29,329.29,1300.0
2022-10-11 13:50:00,329.03,329.97,329.02,329.79,600.0,329.03,329.97,329.02,329.79,600.0
2022-10-11 13:55:00,329.76,330.37,329.76,330.14,600.0,329.76,330.37,329.76,330.14,600.0
2022-10-11 14:00:00,330.04,330.41,330.01,330.41,400.0,330.04,330.41,330.01,330.41,400.0
2022-10-11 14:05:00,330.62,330.62,329.6,329.76,1306.0,330.62,330.62,329.6,329.76,1306.0
2022-10-11 14:10:00,329.78,330.02,329.58,330.02,1900.0,329.78,330.02,329.58,330.02,1900.0
2022-10-11 14:15:00,330.0,330.12,329.85,329.97,2240.0,330.0,330.12,329.85,329.97,2240.0
2022-10-11 14:20:00,330.13,330.15,330.13,330.15,210.0,330.13,330.15,330.13,330.15,210.0
2022-10-11 14:25:00,330.47,330.88,330.34,330.51,2064.0,330.47,330.88,330.34,330.51,2064.0
2022-10-11 14:30:00,331.11,331.11,330.77,330.77,884.0,331.11,331.11,330.77,330.77,884.0
2022-10-11 14:35:00,330.85,330.85,330.41,330.79,1127.0,330.85,330.85,330.41,330.79,1127.0
2022-10-11 14:40:00,330.94,330.94,330.21,330.21,800.0,330.94,330.94,330.21,330.21,800.0
2022-10-11 14:45:00,329.67,329.67,328.01,328.01,2345.0,329.67,329.67,328.01,328.01,2345.0
2022-10-11 14:50:00,328.28,328.28,326.97,326.97,1175.0,328.28,328.28,326.97,326.97,1175.0
2022-10-11 14:55:00,326.69,326.69,325.9,325.9,1300.0,326.69,326.69,325.9,325.9,1300.0
2022-10-11 15:00:00,325.94,325.94,325.35,325.4,1000.0,325.94,325.94,325.35,325.4,1000.0
2022-10-11 15:05:00,325.81,325.81,325.19,325.25,1844.0,325.81,325.81,325.19,325.25,1844.0
2022-10-11 15:10:00,325.21,325.26,324.53,325.26,1334.0,325.21,325.26,324.53,325.26,1334.0
2022-10-11 15:15:00,324.99,325.94,324.52,325.73,5500.0,324.99,325.94,324.52,325.73,5500.0
2022-10-11 15:20:00,325.98,326.5,325.79,326.38,2405.0,325.98,326.5,325.79,326.38,2405.0
2022-10-11 15:25:00,326.65,326.65,325.35,325.91,2122.0,326.65,326.65,325.35,325.91,2122.0
2022-10-11 15:30:00,325.65,325.99,325.17,325.82,2600.0,325.65,325.99,325.17,325.82,2600.0
2022-10-11 15:35:00,326.35,326.94,326.1,326.48,4448.0,326.35,326.94,326.1,326.48,4448.0
2022-10-11 15:40:00,326.37,326.37,325.68,326.13,4093.0,326.37,326.37,325.68,326.13,4093.0
2022-10-11 15:45:00,326.26,326.39,325.68,326.3,4500.0,326.26,326.39,325.68,326.3,4500.0
2022-10-11 15:50:00,326.13,326.47,325.06,326.47,6693.0,326.13,326.47,325.06,326.47,6693.0
2022-10-11 15:55:00,326.48,326.63,325.56,325.71,20446.0,326.48,326.63,325.56,325.71,20446.0
2022-10-12 09:30:00,330.55,330.55,325.18,325.19,6637.0,330.55,330.55,325.18,325.19,6637.0
2022-10-12 09:35:00,325.23,328.04,325.23,328.04,1800.0,325.23,328.04,325.23,328.04,1800.0
2022-10-12 09:40:00,327.57,327.93,325.56,327.88,1920.0,327.57,327.93,325.56,327.88,1920.0
2022-10-12 09:45:00,328.7,328.7,327.57,328.46,1700.0,328.7,328.7,327.57,328.46,1700.0
2022-10-12 09:50:00,330.11,330.48,329.65,329.65,890.0,330.11,330.48,329.65,329.65,890.0
2022-10-12 09:55:00,330.15,330.39,329.57,329.94,1127.0,330.15,330.39,329.57,329.94,1127.0
2022-10-12 10:00:00,329.62,330.37,329.36,330.19,1950.0,329.62,330.37,329.36,330.19,1950.0
2022-10-12 10:05:00,329.86,330.0,329.27,329.28,1800.0,329.86,330.0,329.27,329.28,1800.0
2022-10-12 10:10:00,328.65,329.03,328.39,328.74,1100.0,328.65,329.03,328.39,328.74,1100.0
2022-10-12 10:15:00,327.48,328.39,327.48,328.11,846.0,327.48,328.39,327.48,328.11,846.0
2022-10-12 10:20:00,327.63,327.87,326.8,327.62,1228.0,327.63,327.87,326.8,327.62,1228.0
2022-10-12 10:25:00,328.0,329.53,328.0,329.23,3184.0,328.0,329.53,328.0,329.23,3184.0
2022-10-12 10:30:00,328.65,329.35,328.65,328.78,600.0,328.65,329.35,328.65,328.78,600.0
2022-10-12 10:35:00,329.04,329.04,327.85,328.11,504.0,329.04,329.04,327.85,328.11,504.0
2022-10-12 10:40:00,327.24,327.24,326.95,326.97,300.0,327.24,327.24,326.95,326.97,300.0
2022-10-12 10:45:00,327.24,328.23,327.24,328.02,1688.0,327.24,328.23,327.24,328.02,1688.0
2022-10-12 10:50:00,327.63,327.71,327.21,327.71,1000.0,327.63,327.71,327.21,327.71,1000.0
2022-10-12 10:55:00,327.69,327.7,326.76,326.76,1200.0,327.69,327.7,326.76,326.76,1200.0
2022-10-12 11:00:00,327.04,328.85,327.04,328.76,1350.0,327.04,328.85,327.04,328.76,1350.0
2022-10-12 11:05:00,328.64,328.78,328.55,328.78,1150.0,328.64,328.78,328.55,328.78,1150.0
2022-10-12 11:10:00,329.15,329.15,328.67,328.87,1900.0,329.15,329.15,328.67,328.87,1900.0
2022-10-12 11:15:00,329.2,329.27,328.62,329.07,1755.0,329.2,329.27,328.62,329.07,1755.0
2022-10-12 11:20:00,328.57,328.78,328.08,328.5,1200.0,328.57,328.78,328.08,328.5,1200.0
2022-10-12 11:25:00,328.55,328.63,327.88,328.27,1700.0,328.55,328.63,327.88,328.27,1700.0
2022-10-12 11:30:00,328.09,328.09,327.42,327.9,3568.0,328.09,328.09,327.42,327.9,3568.0
2022-10-12 11:35:00,327.79,328.7,327.79,328.7,700.0,327.79,328.7,327.79,328.7,700.0
2022-10-12 11:40:00,327.91,328.87,327.91,328.87,1200.0,327.91,328.87,327.91,328.87,1200.0
2022-10-12 11:45:00,328.67,328.67,328.43,328.48,521.0,328.67,328.67,328.43,328.48,521.0
2022-10-12 11:50:00,328.94,328.96,328.7,328.88,1122.0,328.94,328.96,328.7,328.88,1122.0
2022-10-12 11:55:00,328.73,329.2,328.59,328.59,1000.0,328.73,329.2,328.59,328.59,1000.0
2022-10-12 12:00:00,328.81,328.81,328.41,328.7,1300.0,328.81,328.81,328.41,328.7,1300.0
2022-10-12 12:05:00,328.99,329.36,328.41,328.75,2927.0,328.99,329.36,328.41,328.75,2927.0
2022-10-12 12:10:00,328.92,328.92,327.75,327.75,2263.0,328.92,328.92,327.75,327.75,2263.0
2022-10-12 12:15:00,328.13,328.33,328.11,328.23,600.0,328.13,328.33,328.11,328.23,600.0
2022-10-12 12:20:00,328.23,328.23,327.95,327.99,400.0,328.23,328.23,327.95,327.99,400.0
2022-10-12 12:25:00,328.09,328.09,327.63,327.63,800.0,328.09,328.09,327.63,327.63,800.0
2022-10-12 12:30:00,327.13,327.44,327.13,327.33,700.0,327.13,327.44,327.13,327.33,700.0
2022-10-12 12:35:00,327.21,327.3,326.95,327.21,1400.0,327.21,327.3,326.95,327.21,1400.0
2022-10-12 12:40:00,326.78,326.84,326.78,326.83,400.0,326.78,326.84,326.78,326.83,400.0
2022-10-12 12:45:00,327.22,327.97,327.22,327.9,1210.0,327.22,327.97,327.22,327.9,1210.0
2022-10-12 12:50:00,328.11,328.44,328.1,328.44,1407.0,328.11,328.44,328.1,328.44,1407.0
2022-10-12 12:55:00,328.44,328.5,328.32,328.4,900.0,328.44,328.5,328.32,328.4,900.0
2022-10-12 13:00:00,328.43,328.43,327.62,327.64,1203.0,328.43,328.43,327.62,327.64,1203.0
2022-10-12 13:05:00,327.71,328.25,327.71,327.83,800.0,327.71,328.25,327.71,327.83,800.0
2022-10-12 13:10:00,328.21,328.21,328.13,328.2,600.0,328.21,328.21,328.13,328.2,600.0
2022-10-12 13:15:00,328.2,328.21,327.66,327.67,800.0,328.2,328.21,327.66,327.67,800.0
2022-10-12 13:20:00,327.79,327.84,327.69,327.69,300.0,327.79,327.84,327.69,327.69,300.0
2022-10-12 13:25:00,327.65,327.94,327.65,327.83,2012.0,327.65,327.94,327.65,327.83,2012.0
2022-10-12 13:30:00,327.76,327.81,327.48,327.71,4355.0,327.76,327.81,327.48,327.71,4355.0
2022-10-12 13:35:00,327.7,327.73,327.7,327.71,400.0,327.7,327.73,327.7,327.71,400.0
2022-10-12 13:40:00,327.93,327.93,327.42,327.42,921.0,327.93,327.93,327.42,327.42,921.0
2022-10-12 13:45:00,327.25,327.55,327.03,327.55,734.0,327.25,327.55,327.03,327.55,734.0
2022-10-12 13:50:00,327.39,327.39,327.0,327.21,1000.0,327.39,327.39,327.0,327.21,1000.0
2022-10-12 13:55:00,327.15,327.36,327.09,327.35,800.0,327.15,327.36,327.09,327.35,800.0
2022-10-12 14:00:00,327.73,328.54,327.41,327.88,1689.0,327.73,328.54,327.41,327.88,1689.0
2022-10-12 14:05:00,327.85,328.51,327.84,328.51,3983.0,327.85,328.51,327.84,328.51,3983.0
2022-10-12 14:10:00,327.95,328.2,327.03,327.64,5176.0,327.95,328.2,327.03,327.64,5176.0
2022-10-12 14:15:00,327.28,327.35,326.88,327.19,1391.0,327.28,327.35,326.88,327.19,1391.0
2022-10-12 14:20:00,327.46,327.46,326.69,326.9,990.0,327.46,327.46,326.69,326.9,990.0
2022-10-12 14:25:00,327.38,328.18,327.25,327.96,14364.0,327.38,328.18,327.25,327.96,14364.0
2022-10-12 14:30:00,328.01,328.35,327.87,327.87,1100.0,328.01,328.35,327.87,327.87,1100.0
2022-10-12 14:35:00,328.43,328.73,328.33,328.58,600.0,328.43,328.73,328.33,328.58,600.0
2022-10-12 14:40:00,328.38,328.71,328.32,328.5,800.0,328.38,328.71,328.32,328.5,800.0
2022-10-12 14:45:00,328.51,328.55,328.21,328.21,1070.0,328.51,328.55,328.21,328.21,1070.0
2022-10-12 14:50:00,328.14,328.14,327.69,327.79,404.0,328.14,328.14,327.69,327.79,404.0
2022-10-12 14:55:00,327.61,327.64,327.19,327.19,700.0,327.61,327.64,327.19,327.19,700.0
2022-10-12 15:00:00,327.41,327.49,327.0,327.09,1922.0,327.41,327.49,327.0,327.09,1922.0
2022-10-12 15:05:00,327.2,327.56,327.2,327.41,1400.0,327.2,327.56,327.2,327.41,1400.0
2022-10-12 15:10:00,327.58,328.22,327.57,328.21,1900.0,327.58,328.22,327.57,328.21,1900.0
2022-10-12 15:15:00,328.48,329.67,328.48,329.67,4500.0,328.48,329.67,328.48,329.67,4500.0
2022-10-12 15:20:00,329.49,329.69,329.35,329.69,2685.0,329.49,329.69,329.35,329.69,2685.0
2022-10-12 15:25:00,329.71,330.05,329.58,329.74,1492.0,329.71,330.05,329.58,329.74,1492.0
2022-10-12 15:30:00,329.73,330.73,329.59,330.73,6800.0,329.73,330.73,329.59,330.73,6800.0
2022-10-12 15:35:00,330.68,330.87,329.96,329.96,3604.0,330.68,330.87,329.96,329.96,3604.0
2022-10-12 15:40:00,329.89,330.38,329.89,330.32,1000.0,329.89,330.38,329.89,330.32,1000.0
2022-10-12 15:45:00,329.93,330.07,329.62,329.62,1000.0,329.93,330.07,329.62,329.62,1000.0
2022-10-12 15:50:00,329.2,330.09,329.2,329.54,7616.0,329.2,330.09,329.2,329.54,7616.0
2022-10-12 15:55:00,329.31,329.34,327.93,328.02,13461.0,329.31,329.34,327.93,328.02,13461.0
2022-10-13 09:30:00,318.3,318.46,317.06,318.17,8052.0,318.3,318.46,317.06,318.17,8052.0
2022-10-13 09:35:00,318.2,319.68,317.1,319.68,7513.0,318.2,319.68,317.1,319.68,7513.0
2022-10-13 09:40:00,319.82,320.21,319.77,319.99,1935.0,319.82,320.21,319.77,319.99,1935.0
2022-10-13 09:45:00,319.22,325.0,319.22,325.0,7172.0,319.22,325.0,319.22,325.0,7172.0
2022-10-13 09:50:00,324.88,324.88,322.49,324.34,1800.0,324.88,324.88,322.49,324.34,1800.0
2022-10-13 09:55:00,323.64,324.3,323.21,324.3,2772.0,323.64,324.3,323.21,324.3,2772.0
2022-10-13 10:00:00,324.89,324.89,323.22,324.21,1800.0,324.89,324.89,323.22,324.21,1800.0
2022-10-13 10:05:00,324.57,324.57,322.66,323.03,8205.0,324.57,324.57,322.66,323.03,8205.0
2022-10-13 10:10:00,322.87,324.53,322.28,324.41,4750.0,322.87,324.53,322.28,324.41,4750.0
2022-10-13 10:15:00,324.04,324.23,322.92,323.07,1600.0,324.04,324.23,322.92,323.07,1600.0
2022-10-13 10:20:00,323.32,323.32,322.28,322.59,1999.0,323.32,323.32,322.28,322.59,1999.0
2022-10-13 10:25:00,322.6,322.6,321.54,321.54,2513.0,322.6,322.6,321.54,321.54,2513.0
2022-10-13 10:30:00,321.45,322.54,321.45,321.79,1818.0,321.45,322.54,321.45,321.79,1818.0
2022-10-13 10:35:00,321.81,322.79,321.2,322.54,1601.0,321.81,322.79,321.2,322.54,1601.0
2022-10-13 10:40:00,322.54,323.58,322.25,323.35,1000.0,322.54,323.58,322.25,323.35,1000.0
2022-10-13 10:45:00,323.6,324.15,323.19,323.77,1008.0,323.6,324.15,323.19,323.77,1008.0
2022-10-13 10:50:00,323.49,323.49,322.56,322.64,505.0,323.49,323.49,322.56,322.64,505.0
2022-10-13 10:55:00,323.16,323.98,322.73,322.73,1901.0,323.16,323.98,322.73,322.73,1901.0
2022-10-13 11:00:00,322.63,323.21,322.41,323.13,1400.0,322.63,323.21,322.41,323.13,1400.0
2022-10-13 11:05:00,323.59,326.3,323.44,326.3,1801.0,323.59,326.3,323.44,326.3,1801.0
2022-10-13 11:10:00,326.06,327.47,325.45,327.47,700.0,326.06,327.47,325.45,327.47,700.0
2022-10-13 11:15:00,327.73,329.99,326.68,328.68,3300.0,327.73,329.99,326.68,328.68,3300.0
2022-10-13 11:20:00,329.64,332.99,329.64,332.77,11513.0,329.64,332.99,329.64,332.77,11513.0
2022-10-13 11:25:00,332.35,333.44,331.67,332.94,5729.0,332.35,333.44,331.67,332.94,5729.0
2022-10-13 11:30:00,333.37,333.71,332.12,333.39,4480.0,333.37,333.71,332.12,333.39,4480.0
2022-10-13 11:35:00,333.36,337.33,333.36,336.54,5451.0,333.36,337.33,333.36,336.54,5451.0
2022-10-13 11:40:00,337.92,339.4,336.37,336.72,3518.0,337.92,339.4,336.37,336.72,3518.0
2022-10-13 11:45:00,336.44,336.52,335.36,335.37,1575.0,336.44,336.52,335.36,335.37,1575.0
2022-10-13 11:50:00,335.24,336.84,335.02,336.46,2000.0,335.24,336.84,335.02,336.46,2000.0
2022-10-13 11:55:00,336.59,336.59,335.54,336.05,800.0,336.59,336.59,335.54,336.05,800.0
2022-10-13 12:00:00,336.06,337.33,336.06,336.76,1400.0,336.06,337.33,336.06,336.76,1400.0
2022-10-13 12:05:00,336.83,336.83,335.9,336.21,900.0,336.83,336.83,335.9,336.21,900.0
2022-10-13 12:10:00,335.85,336.14,335.09,335.41,1705.0,335.85,336.14,335.09,335.41,1705.0
2022-10-13 12:15:00,335.49,335.49,334.03,334.44,2500.0,335.49,335.49,334.03,334.44,2500.0
2022-10-13 12:20:00,334.45,334.45,333.62,333.82,1826.0,334.45,334.45,333.62,333.82,1826.0
2022-10-13 12:25:00,333.82,333.96,333.51,333.95,708.0,333.82,333.96,333.51,333.95,708.0
2022-10-13 12:30:00,333.38,334.53,333.38,334.08,3268.0,333.38,334.53,333.38,334.08,3268.0
2022-10-13 12:35:00,333.93,334.76,333.73,334.41,2500.0,333.93,334.76,333.73,334.41,2500.0
2022-10-13 12:40:00,334.69,336.03,334.65,335.78,1700.0,334.69,336.03,334.65,335.78,1700.0
2022-10-13 12:45:00,335.07,335.12,334.3,334.86,1400.0,335.07,335.12,334.3,334.86,1400.0
2022-10-13 12:50:00,335.35,335.86,335.29,335.29,1600.0,335.35,335.86,335.29,335.29,1600.0
2022-10-13 12:55:00,335.3,335.3,334.65,334.97,1650.0,335.3,335.3,334.65,334.97,1650.0
2022-10-13 13:00:00,335.12,336.24,335.11,336.24,500.0,335.12,336.24,335.11,336.24,500.0
2022-10-13 13:05:00,336.53,336.53,335.0,335.0,1499.0,336.53,336.53,335.0,335.0,1499.0
2022-10-13 13:10:00,335.25,335.57,334.68,334.99,6291.0,335.25,335.57,334.68,334.99,6291.0
2022-10-13 13:15:00,335.31,336.4,335.31,336.05,669.0,335.31,336.4,335.31,336.05,669.0
2022-10-13 13:20:00,336.38,337.76,336.18,337.76,3232.0,336.38,337.76,336.18,337.76,3232.0
2022-10-13 13:25:00,337.68,338.94,337.57,338.34,2401.0,337.68,338.94,337.57,338.34,2401.0
2022-10-13 13:30:00,338.71,339.66,338.35,339.66,1538.0,338.71,339.66,338.35,339.66,1538.0
2022-10-13 13:35:00,339.63,339.63,338.51,338.8,1398.0,339.63,339.63,338.51,338.8,1398.0
2022-10-13 13:40:00,339.03,339.03,337.5,337.5,909.0,339.03,339.03,337.5,337.5,909.0
2022-10-13 13:45:00,337.54,337.67,336.95,337.41,3576.0,337.54,337.67,336.95,337.41,3576.0
2022-10-13 13:50:00,337.25,337.26,336.86,337.22,1685.0,337.25,337.26,336.86,337.22,1685.0
2022-10-13 13:55:00,337.29,337.74,336.91,337.33,2465.0,337.29,337.74,336.91,337.33,2465.0
2022-10-13 14:00:00,337.33,337.68,337.09,337.56,3869.0,337.33,337.68,337.09,337.56,3869.0
2022-10-13 14:05:00,337.65,337.85,336.91,336.98,2003.0,337.65,337.85,336.91,336.98,2003.0
2022-10-13 14:10:00,336.95,336.95,336.34,336.81,800.0,336.95,336.95,336.34,336.81,800.0
2022-10-13 14:15:00,337.09,337.09,336.3,336.55,2510.0,337.09,337.09,336.3,336.55,2510.0
2022-10-13 14:20:00,336.55,336.9,336.4,336.9,1900.0,336.55,336.9,336.4,336.9,1900.0
2022-10-13 14:25:00,336.73,336.73,335.19,335.76,800.0,336.73,336.73,335.19,335.76,800.0
2022-10-13 14:30:00,336.31,336.31,336.02,336.02,1354.0,336.31,336.31,336.02,336.02,1354.0
2022-10-13 14:35:00,336.18,336.75,336.06,336.61,500.0,336.18,336.75,336.06,336.61,500.0
2022-10-13 14:40:00,336.68,337.02,336.68,337.02,200.0,336.68,337.02,336.68,337.02,200.0
2022-10-13 14:45:00,337.02,337.56,336.8,337.4,1434.0,337.02,337.56,336.8,337.4,1434.0
2022-10-13 14:50:00,337.41,337.9,337.29,337.9,1300.0,337.41,337.9,337.29,337.9,1300.0
2022-10-13 14:55:00,338.08,338.87,337.98,338.6,1403.0,338.08,338.87,337.98,338.6,1403.0
2022-10-13 15:00:00,338.13,338.13,337.74,338.06,1307.0,338.13,338.13,337.74,338.06,1307.0
2022-10-13 15:05:00,338.32,339.42,338.25,339.08,2277.0,338.32,339.42,338.25,339.08,2277.0
2022-10-13 15:10:00,339.21,339.53,338.67,338.67,2945.0,339.21,339.53,338.67,338.67,2945.0
2022-10-13 15:15:00,338.65,339.1,338.54,338.55,2691.0,338.65,339.1,338.54,338.55,2691.0
2022-10-13 15:20:00,338.57,338.57,337.52,337.67,1500.0,338.57,338.57,337.52,337.67,1500.0
2022-10-13 15:25:00,337.31,337.73,337.21,337.38,1700.0,337.31,337.73,337.21,337.38,1700.0
2022-10-13 15:30:00,337.47,337.62,336.16,336.17,2596.0,337.47,337.62,336.16,336.17,2596.0
2022-10-13 15:35:00,335.94,335.96,335.35,335.63,1978.0,335.94,335.96,335.35,335.63,1978.0
2022-10-13 15:40:00,335.69,336.32,335.28,336.19,4115.0,335.69,336.32,335.28,336.19,4115.0
2022-10-13 15:45:00,336.33,336.62,335.93,336.46,4449.0,336.33,336.62,335.93,336.46,4449.0
2022-10-13 15:50:00,336.46,337.45,335.98,336.93,9721.0,336.46,337.45,335.98,336.93,9721.0
2022-10-13 15:55:00,336.62,336.86,334.79,334.94,19621.0,336.62,336.86,334.79,334.94,19621.0
2022-10-14 09:30:00,340.38,340.38,339.18,339.18,5535.0,340.38,340.38,339.18,339.18,5535.0
2022-10-14 09:35:00,338.57,342.28,338.57,342.28,700.0,338.57,342.28,338.57,342.28,700.0
2022-10-14 09:40:00,339.69,340.73,339.05,339.05,1247.0,339.69,340.73,339.05,339.05,1247.0
2022-10-14 09:45:00,338.37,340.18,338.1,340.18,4900.0,338.37,340.18,338.1,340.18,4900.0
2022-10-14 09:50:00,341.42,341.42,338.35,339.76,2924.0,341.42,341.42,338.35,339.76,2924.0
2022-10-14 09:55:00,339.58,339.73,338.91,339.59,1305.0,339.58,339.73,338.91,339.59,1305.0
2022-10-14 10:00:00,339.59,339.59,336.11,337.35,3046.0,339.59,339.59,336.11,337.35,3046.0
2022-10-14 10:05:00,337.56,337.56,334.91,335.93,2270.0,337.56,337.56,334.91,335.93,2270.0
2022-10-14 10:10:00,335.16,335.36,332.52,332.52,2900.0,335.16,335.36,332.52,332.52,2900.0
2022-10-14 10:15:00,333.5,333.5,332.92,332.92,800.0,333.5,333.5,332.92,332.92,800.0
2022-10-14 10:20:00,331.34,332.0,331.01,332.0,4647.0,331.34,332.0,331.01,332.0,4647.0
2022-10-14 10:25:00,331.64,332.98,331.39,332.96,1500.0,331.64,332.98,331.39,332.96,1500.0
2022-10-14 10:30:00,332.34,333.7,332.34,333.03,1213.0,332.34,333.7,332.34,333.03,1213.0
2022-10-14 10:35:00,332.5,333.51,332.5,333.21,700.0,332.5,333.51,332.5,333.21,700.0
2022-10-14 10:40:00,333.3,333.3,330.87,331.51,800.0,333.3,333.3,330.87,331.51,800.0
2022-10-14 10:45:00,330.74,331.96,330.31,330.31,1700.0,330.74,331.96,330.31,330.31,1700.0
2022-10-14 10:50:00,330.21,331.28,330.21,330.96,2100.0,330.21,331.28,330.21,330.96,2100.0
2022-10-14 10:55:00,330.79,331.42,330.46,330.87,6600.0,330.79,331.42,330.46,330.87,6600.0
2022-10-14 11:00:00,331.37,332.02,331.37,332.02,900.0,331.37,332.02,331.37,332.02,900.0
2022-10-14 11:05:00,332.01,332.01,330.73,330.73,2894.0,332.01,332.01,330.73,330.73,2894.0
2022-10-14 11:10:00,330.6,330.61,328.84,328.84,3600.0,330.6,330.61,328.84,328.84,3600.0
2022-10-14 11:15:00,328.73,328.73,327.78,327.78,1100.0,328.73,328.73,327.78,327.78,1100.0
2022-10-14 11:20:00,328.48,329.97,328.48,329.41,3900.0,328.48,329.97,328.48,329.41,3900.0
2022-10-14 11:25:00,329.45,329.93,329.3,329.93,800.0,329.45,329.93,329.3,329.93,800.0
2022-10-14 11:30:00,329.66,329.66,329.18,329.18,700.0,329.66,329.66,329.18,329.18,700.0
2022-10-14 11:35:00,328.73,329.75,328.73,329.75,700.0,328.73,329.75,328.73,329.75,700.0
2022-10-14 11:40:00,329.01,329.01,328.73,328.98,600.0,329.01,329.01,328.73,328.98,600.0
2022-10-14 11:45:00,328.55,328.55,328.19,328.32,1206.0,328.55,328.55,328.19,328.32,1206.0
2022-10-14 11:50:00,328.8,328.8,328.19,328.19,1370.0,328.8,328.8,328.19,328.19,1370.0
2022-10-14 11:55:00,328.02,328.14,327.14,327.14,1000.0,328.02,328.14,327.14,327.14,1000.0
2022-10-14 12:00:00,327.28,328.3,327.28,328.21,689.0,327.28,328.3,327.28,328.21,689.0
2022-10-14 12:05:00,327.47,327.62,326.02,326.02,900.0,327.47,327.62,326.02,326.02,900.0
2022-10-14 12:10:00,326.62,326.77,326.62,326.63,303.0,326.62,326.77,326.62,326.63,303.0
2022-10-14 12:15:00,326.28,327.4,326.28,327.17,1451.0,326.28,327.4,326.28,327.17,1451.0
2022-10-14 12:20:00,326.96,327.9,326.96,327.77,800.0,326.96,327.9,326.96,327.77,800.0
2022-10-14 12:25:00,328.62,328.62,328.49,328.5,300.0,328.62,328.62,328.49,328.5,300.0
2022-10-14 12:30:00,328.93,328.96,327.97,327.97,1300.0,328.93,328.96,327.97,327.97,1300.0
2022-10-14 12:35:00,328.23,328.54,328.23,328.51,1100.0,328.23,328.54,328.23,328.51,1100.0
2022-10-14 12:40:00,328.57,329.36,328.56,329.02,2197.0,328.57,329.36,328.56,329.02,2197.0
2022-10-14 12:45:00,328.96,329.21,328.74,328.74,1554.0,328.96,329.21,328.74,328.74,1554.0
2022-10-14 12:50:00,328.19,328.44,327.84,327.84,2573.0,328.19,328.44,327.84,327.84,2573.0
2022-10-14 12:55:00,327.69,327.69,327.69,327.69,100.0,327.69,327.69,327.69,327.69,100.0
2022-10-14 13:00:00,328.25,328.35,328.17,328.17,700.0,328.25,328.35,328.17,328.17,700.0
2022-10-14 13:05:00,327.65,327.65,326.97,327.51,663.0,327.65,327.65,326.97,327.51,663.0
2022-10-14 13:10:00,327.87,327.87,327.4,327.4,400.0,327.87,327.87,327.4,327.4,400.0
2022-10-14 13:15:00,327.41,327.76,327.41,327.66,500.0,327.41,327.76,327.41,327.66,500.0
2022-10-14 13:20:00,327.16,327.44,326.84,327.44,1048.0,327.16,327.44,326.84,327.44,1048.0
2022-10-14 13:25:00,327.54,328.03,327.54,327.9,600.0,327.54,328.03,327.54,327.9,600.0
2022-10-14 13:30:00,327.87,328.2,327.8,327.99,850.0,327.87,328.2,327.8,327.99,850.0
2022-10-14 13:35:00,328.19,328.21,327.57,327.89,1300.0,328.19,328.21,327.57,327.89,1300.0
2022-10-14 13:40:00,327.39,327.58,327.36,327.58,400.0,327.39,327.58,327.36,327.58,400.0
2022-10-14 13:45:00,327.65,327.91,327.64,327.76,800.0,327.65,327.91,327.64,327.76,800.0
2022-10-14 13:50:00,327.69,327.84,327.33,327.83,1608.0,327.69,327.84,327.33,327.83,1608.0
2022-10-14 13:55:00,328.0,328.35,327.93,328.33,2296.0,328.0,328.35,327.93,328.33,2296.0
2022-10-14 14:00:00,328.7,328.7,328.7,328.7,135.0,328.7,328.7,328.7,328.7,135.0
2022-10-14 14:05:00,327.88,327.88,327.66,327.85,800.0,327.88,327.88,327.66,327.85,800.0
2022-10-14 14:10:00,327.41,327.42,327.36,327.41,4429.0,327.41,327.42,327.36,327.41,4429.0
2022-10-14 14:15:00,327.34,327.37,326.92,326.93,900.0,327.34,327.37,326.92,326.93,900.0
2022-10-14 14:20:00,326.79,326.79,326.48,326.53,989.0,326.79,326.79,326.48,326.53,989.0
2022-10-14 14:25:00,326.57,326.58,325.76,326.12,1336.0,326.57,326.58,325.76,326.12,1336.0
2022-10-14 14:30:00,326.09,326.16,325.77,325.78,2635.0,326.09,326.16,325.77,325.78,2635.0
2022-10-14 14:35:00,325.92,326.1,325.39,325.9,3325.0,325.92,326.1,325.39,325.9,3325.0
2022-10-14 14:40:00,325.51,325.85,325.51,325.81,500.0,325.51,325.85,325.51,325.81,500.0
2022-10-14 14:45:00,325.39,325.54,325.01,325.54,700.0,325.39,325.54,325.01,325.54,700.0
2022-10-14 14:50:00,325.36,325.52,325.16,325.17,1467.0,325.36,325.52,325.16,325.17,1467.0
2022-10-14 14:55:00,324.87,325.41,324.82,325.41,2516.0,324.87,325.41,324.82,325.41,2516.0
2022-10-14 15:00:00,325.69,326.45,325.57,326.38,2294.0,325.69,326.45,325.57,326.38,2294.0
2022-10-14 15:05:00,326.1,326.16,325.29,325.3,1100.0,326.1,326.16,325.29,325.3,1100.0
2022-10-14 15:10:00,325.24,325.73,325.17,325.58,2276.0,325.24,325.73,325.17,325.58,2276.0
2022-10-14 15:15:00,325.52,325.52,324.95,325.01,1109.0,325.52,325.52,324.95,325.01,1109.0
2022-10-14 15:20:00,324.88,325.66,324.88,325.66,1220.0,324.88,325.66,324.88,325.66,1220.0
2022-10-14 15:25:00,325.76,326.3,325.61,326.06,2450.0,325.76,326.3,325.61,326.06,2450.0
2022-10-14 15:30:00,325.83,326.16,325.63,326.16,2291.0,325.83,326.16,325.63,326.16,2291.0
2022-10-14 15:35:00,326.65,326.65,325.57,325.76,1653.0,326.65,326.65,325.57,325.76,1653.0
2022-10-14 15:40:00,325.88,326.55,325.75,326.55,2046.0,325.88,326.55,325.75,326.55,2046.0
2022-10-14 15:45:00,326.2,326.21,325.31,325.66,1631.0,326.2,326.21,325.31,325.66,1631.0
2022-10-14 15:50:00,325.77,326.34,324.98,325.53,11634.0,325.77,326.34,324.98,325.53,11634.0
2022-10-14 15:55:00,325.16,325.17,324.08,324.91,41447.0,325.16,325.17,324.08,324.91,41447.0
2022-10-17 09:30:00,332.4,333.67,331.33,331.33,8506.0,332.4,333.67,331.33,331.33,8506.0
2022-10-17 09:35:00,333.12,338.91,333.12,338.84,5558.0,333.12,338.91,333.12,338.84,5558.0
2022-10-17 09:40:00,339.53,340.2,338.34,339.42,2587.0,339.53,340.2,338.34,339.42,2587.0
2022-10-17 09:45:00,338.84,341.49,338.48,340.84,6534.0,338.84,341.49,338.48,340.84,6534.0
2022-10-17 09:50:00,341.3,342.67,340.84,341.39,3385.0,341.3,342.67,340.84,341.39,3385.0
2022-10-17 09:55:00,341.2,341.2,339.75,340.24,3118.0,341.2,341.2,339.75,340.24,3118.0
2022-10-17 10:00:00,340.38,342.4,340.02,342.4,5418.0,340.38,342.4,340.02,342.4,5418.0
2022-10-17 10:05:00,342.89,343.15,342.4,342.4,3082.0,342.89,343.15,342.4,342.4,3082.0
2022-10-17 10:10:00,342.06,343.51,341.92,343.51,2500.0,342.06,343.51,341.92,343.51,2500.0
2022-10-17 10:15:00,343.64,343.64,341.66,342.48,4515.0,343.64,343.64,341.66,342.48,4515.0
2022-10-17 10:20:00,342.44,342.73,340.21,340.21,2618.0,342.44,342.73,340.21,340.21,2618.0
2022-10-17 10:25:00,340.51,340.51,339.87,340.11,3977.0,340.51,340.51,339.87,340.11,3977.0
2022-10-17 10:30:00,340.35,340.66,339.95,339.96,3333.0,340.35,340.66,339.95,339.96,3333.0
2022-10-17 10:35:00,340.56,341.12,340.36,341.12,500.0,340.56,341.12,340.36,341.12,500.0
2022-10-17 10:40:00,341.15,342.69,340.86,342.5,5404.0,341.15,342.69,340.86,342.5,5404.0
2022-10-17 10:45:00,342.71,343.19,342.2,342.45,3038.0,342.71,343.19,342.2,342.45,3038.0
2022-10-17 10:50:00,342.5,342.84,340.98,341.0,17733.0,342.5,342.84,340.98,341.0,17733.0
2022-10-17 10:55:00,340.79,341.29,339.68,341.29,6760.0,340.79,341.29,339.68,341.29,6760.0
2022-10-17 11:00:00,341.11,341.11,340.93,341.11,900.0,341.11,341.11,340.93,341.11,900.0
2022-10-17 11:05:00,340.87,341.11,340.38,340.38,3417.0,340.87,341.11,340.38,340.38,3417.0
2022-10-17 11:10:00,340.31,340.48,340.13,340.13,622.0,340.31,340.48,340.13,340.13,622.0
2022-10-17 11:15:00,340.06,340.07,339.21,339.61,2638.0,340.06,340.07,339.21,339.61,2638.0
2022-10-17 11:20:00,339.95,340.73,339.95,340.73,1200.0,339.95,340.73,339.95,340.73,1200.0
2022-10-17 11:25:00,341.69,341.87,341.27,341.87,603.0,341.69,341.87,341.27,341.87,603.0
2022-10-17 11:30:00,341.82,342.16,341.59,341.66,3810.0,341.82,342.16,341.59,341.66,3810.0
2022-10-17 11:35:00,341.56,341.94,341.56,341.9,700.0,341.56,341.94,341.56,341.9,700.0
2022-10-17 11:40:00,341.93,342.4,341.88,341.99,1400.0,341.93,342.4,341.88,341.99,1400.0
2022-10-17 11:45:00,341.88,341.88,341.77,341.78,500.0,341.88,341.88,341.77,341.78,500.0
2022-10-17 11:50:00,341.69,342.89,341.69,342.89,1076.0,341.69,342.89,341.69,342.89,1076.0
2022-10-17 11:55:00,342.56,342.58,342.23,342.27,1426.0,342.56,342.58,342.23,342.27,1426.0
2022-10-17 12:00:00,342.51,342.51,342.42,342.42,400.0,342.51,342.51,342.42,342.42,400.0
2022-10-17 12:05:00,342.36,343.33,342.36,343.1,3491.0,342.36,343.33,342.36,343.1,3491.0
2022-10-17 12:10:00,343.16,343.28,342.62,343.18,4703.0,343.16,343.28,342.62,343.18,4703.0
2022-10-17 12:15:00,343.05,343.14,342.49,342.58,1500.0,343.05,343.14,342.49,342.58,1500.0
2022-10-17 12:20:00,342.41,342.66,342.41,342.66,600.0,342.41,342.66,342.41,342.66,600.0
2022-10-17 12:25:00,342.4,342.41,342.14,342.41,673.0,342.4,342.41,342.14,342.41,673.0
2022-10-17 12:30:00,342.0,342.31,341.99,342.31,1000.0,342.0,342.31,341.99,342.31,1000.0
2022-10-17 12:35:00,342.42,342.93,342.12,342.93,3100.0,342.42,342.93,342.12,342.93,3100.0
2022-10-17 12:40:00,342.58,342.58,341.98,341.98,1800.0,342.58,342.58,341.98,341.98,1800.0
2022-10-17 12:45:00,341.95,342.03,341.67,342.03,500.0,341.95,342.03,341.67,342.03,500.0
2022-10-17 12:50:00,341.97,342.45,341.97,342.45,1363.0,341.97,342.45,341.97,342.45,1363.0
2022-10-17 12:55:00,342.29,342.3,341.92,341.92,300.0,342.29,342.3,341.92,341.92,300.0
2022-10-17 13:00:00,341.3,341.32,340.85,341.32,1221.0,341.3,341.32,340.85,341.32,1221.0
2022-10-17 13:05:00,341.84,341.84,341.57,341.57,310.0,341.84,341.84,341.57,341.57,310.0
2022-10-17 13:10:00,341.83,341.83,341.71,341.71,300.0,341.83,341.83,341.71,341.71,300.0
2022-10-17 13:15:00,342.01,342.02,340.51,340.51,1119.0,342.01,342.02,340.51,340.51,1119.0
2022-10-17 13:20:00,340.58,340.9,340.58,340.9,600.0,340.58,340.9,340.58,340.9,600.0
2022-10-17 13:25:00,340.24,340.3,340.01,340.01,300.0,340.24,340.3,340.01,340.01,300.0
2022-10-17 13:30:00,340.3,340.53,340.3,340.48,580.0,340.3,340.53,340.3,340.48,580.0
2022-10-17 13:35:00,340.94,340.94,340.62,340.94,849.0,340.94,340.94,340.62,340.94,849.0
2022-10-17 13:40:00,341.29,341.29,340.56,340.57,900.0,341.29,341.29,340.56,340.57,900.0
2022-10-17 13:45:00,340.76,340.99,340.59,340.93,1017.0,340.76,340.99,340.59,340.93,1017.0
2022-10-17 13:50:00,341.06,341.14,341.05,341.06,860.0,341.06,341.14,341.05,341.06,860.0
2022-10-17 13:55:00,340.8,341.11,340.58,340.74,1888.0,340.8,341.11,340.58,340.74,1888.0
2022-10-17 14:00:00,341.02,341.67,341.01,341.67,371.0,341.02,341.67,341.01,341.67,371.0
2022-10-17 14:05:00,340.72,340.84,340.72,340.81,1317.0,340.72,340.84,340.72,340.81,1317.0
2022-10-17 14:10:00,341.13,341.29,340.81,340.82,1580.0,341.13,341.29,340.81,340.82,1580.0
2022-10-17 14:15:00,340.74,340.96,340.55,340.55,752.0,340.74,340.96,340.55,340.55,752.0
2022-10-17 14:20:00,340.42,340.42,339.53,339.75,3483.0,340.42,340.42,339.53,339.75,3483.0
2022-10-17 14:25:00,339.79,339.96,339.79,339.96,300.0,339.79,339.96,339.79,339.96,300.0
2022-10-17 14:30:00,340.07,340.08,339.34,339.34,3891.0,340.07,340.08,339.34,339.34,3891.0
2022-10-17 14:35:00,339.05,340.0,339.04,339.3,9200.0,339.05,340.0,339.04,339.3,9200.0
2022-10-17 14:40:00,339.33,339.74,339.33,339.73,900.0,339.33,339.74,339.33,339.73,900.0
2022-10-17 14:45:00,339.51,339.75,339.43,339.59,1829.0,339.51,339.75,339.43,339.59,1829.0
2022-10-17 14:50:00,339.22,339.22,338.37,338.68,3118.0,339.22,339.22,338.37,338.68,3118.0
2022-10-17 14:55:00,338.29,338.68,338.16,338.55,3211.0,338.29,338.68,338.16,338.55,3211.0
2022-10-17 15:00:00,338.14,338.48,337.9,337.99,2307.0,338.14,338.48,337.9,337.99,2307.0
2022-10-17 15:05:00,338.11,338.25,337.71,338.11,3173.0,338.11,338.25,337.71,338.11,3173.0
2022-10-17 15:10:00,338.67,339.22,338.55,339.22,1548.0,338.67,339.22,338.55,339.22,1548.0
2022-10-17 15:15:00,339.12,339.12,337.78,338.15,2909.0,339.12,339.12,337.78,338.15,2909.0
2022-10-17 15:20:00,338.09,338.38,337.78,338.37,2155.0,338.09,338.38,337.78,338.37,2155.0
2022-10-17 15:25:00,338.41,338.56,338.14,338.37,3188.0,338.41,338.56,338.14,338.37,3188.0
2022-10-17 15:30:00,338.31,339.11,338.15,338.66,3189.0,338.31,339.11,338.15,338.66,3189.0
2022-10-17 15:35:00,338.62,339.0,338.61,338.81,2547.0,338.62,339.0,338.61,338.81,2547.0
2022-10-17 15:40:00,338.92,339.57,338.73,339.53,2392.0,338.92,339.57,338.73,339.53,2392.0
2022-10-17 15:45:00,339.32,339.78,339.23,339.46,3632.0,339.32,339.78,339.23,339.46,3632.0
2022-10-17 15:50:00,339.98,340.73,339.68,340.36,6899.0,339.98,340.73,339.68,340.36,6899.0
2022-10-17 15:55:00,340.51,340.51,338.83,339.49,19115.0,340.51,340.51,338.83,339.49,19115.0
2022-10-18 09:30:00,350.86,354.0,350.78,351.9,7936.0,350.86,354.0,350.78,351.9,7936.0
2022-10-18 09:35:00,351.89,355.44,351.89,354.75,11662.0,351.89,355.44,351.89,354.75,11662.0
2022-10-18 09:40:00,354.79,355.06,352.73,355.06,4661.0,354.79,355.06,352.73,355.06,4661.0
2022-10-18 09:45:00,355.99,359.26,355.37,356.88,5387.0,355.99,359.26,355.37,356.88,5387.0
2022-10-18 09:50:00,357.52,357.52,355.0,355.41,4875.0,357.52,357.52,355.0,355.41,4875.0
2022-10-18 09:55:00,355.5,355.58,354.0,354.29,2300.0,355.5,355.58,354.0,354.29,2300.0
2022-10-18 10:00:00,355.0,355.79,354.84,354.92,2400.0,355.0,355.79,354.84,354.92,2400.0
2022-10-18 10:05:00,355.55,356.38,355.21,355.96,2300.0,355.55,356.38,355.21,355.96,2300.0
2022-10-18 10:10:00,355.68,356.57,355.21,356.35,4200.0,355.68,356.57,355.21,356.35,4200.0
2022-10-18 10:15:00,356.85,356.86,355.15,355.35,4007.0,356.85,356.86,355.15,355.35,4007.0
2022-10-18 10:20:00,355.55,355.55,353.61,353.61,6000.0,355.55,355.55,353.61,353.61,6000.0
2022-10-18 10:25:00,353.75,354.04,352.96,352.96,5185.0,353.75,354.04,352.96,352.96,5185.0
2022-10-18 10:30:00,352.91,352.91,351.5,351.6,1800.0,352.91,352.91,351.5,351.6,1800.0
2022-10-18 10:35:00,351.82,352.17,350.06,350.06,3345.0,351.82,352.17,350.06,350.06,3345.0
2022-10-18 10:40:00,350.42,351.85,350.41,351.05,1200.0,350.42,351.85,350.41,351.05,1200.0
2022-10-18 10:45:00,351.21,352.22,351.08,351.95,2109.0,351.21,352.22,351.08,351.95,2109.0
2022-10-18 10:50:00,351.66,351.66,349.96,350.4,2550.0,351.66,351.66,349.96,350.4,2550.0
2022-10-18 10:55:00,350.6,351.18,350.6,350.83,2200.0,350.6,351.18,350.6,350.83,2200.0
2022-10-18 11:00:00,350.66,350.71,349.91,350.0,2050.0,350.66,350.71,349.91,350.0,2050.0
2022-10-18 11:05:00,350.0,350.0,348.42,348.65,1694.0,350.0,350.0,348.42,348.65,1694.0
2022-10-18 11:10:00,348.62,349.13,346.76,346.76,3400.0,348.62,349.13,346.76,346.76,3400.0
2022-10-18 11:15:00,346.79,347.76,346.72,346.81,2636.0,346.79,347.76,346.72,346.81,2636.0
2022-10-18 11:20:00,346.76,347.36,345.27,345.73,1485.0,346.76,347.36,345.27,345.73,1485.0
2022-10-18 11:25:00,345.36,346.25,344.68,344.83,2100.0,345.36,346.25,344.68,344.83,2100.0
2022-10-18 11:30:00,345.15,345.46,344.48,345.12,800.0,345.15,345.46,344.48,345.12,800.0
2022-10-18 11:35:00,344.94,344.94,344.07,344.4,1616.0,344.94,344.94,344.07,344.4,1616.0
2022-10-18 11:40:00,344.69,344.69,343.87,343.87,2898.0,344.69,344.69,343.87,343.87,2898.0
2022-10-18 11:45:00,344.19,344.7,343.93,344.59,2705.0,344.19,344.7,343.93,344.59,2705.0
2022-10-18 11:50:00,345.04,345.18,345.04,345.06,352.0,345.04,345.18,345.04,345.06,352.0
2022-10-18 11:55:00,343.97,344.83,343.97,344.58,900.0,343.97,344.83,343.97,344.58,900.0
2022-10-18 12:00:00,344.54,344.54,343.37,343.73,2220.0,344.54,344.54,343.37,343.73,2220.0
2022-10-18 12:05:00,343.82,344.58,342.86,344.58,600.0,343.82,344.58,342.86,344.58,600.0
2022-10-18 12:10:00,344.98,345.28,344.58,345.28,1517.0,344.98,345.28,344.58,345.28,1517.0
2022-10-18 12:15:00,345.06,345.4,344.55,345.4,900.0,345.06,345.4,344.55,345.4,900.0
2022-10-18 12:20:00,345.39,345.45,344.0,344.19,5329.0,345.39,345.45,344.0,344.19,5329.0
2022-10-18 12:25:00,343.81,344.0,343.07,343.55,3940.0,343.81,344.0,343.07,343.55,3940.0
2022-10-18 12:30:00,343.3,343.57,342.89,343.56,650.0,343.3,343.57,342.89,343.56,650.0
2022-10-18 12:35:00,343.76,344.9,343.76,344.76,1300.0,343.76,344.9,343.76,344.76,1300.0
2022-10-18 12:40:00,344.94,345.15,344.94,345.0,600.0,344.94,345.15,344.94,345.0,600.0
2022-10-18 12:45:00,344.26,344.26,343.72,344.14,500.0,344.26,344.26,343.72,344.14,500.0
2022-10-18 12:50:00,344.36,344.48,344.14,344.48,800.0,344.36,344.48,344.14,344.48,800.0
2022-10-18 12:55:00,344.36,344.36,344.09,344.09,400.0,344.36,344.36,344.09,344.09,400.0
2022-10-18 13:00:00,342.68,342.7,341.33,341.33,1360.0,342.68,342.7,341.33,341.33,1360.0
2022-10-18 13:05:00,342.0,342.17,341.98,341.98,500.0,342.0,342.17,341.98,341.98,500.0
2022-10-18 13:10:00,342.59,343.05,342.59,343.05,400.0,342.59,343.05,342.59,343.05,400.0
2022-10-18 13:15:00,343.34,343.34,343.26,343.27,400.0,343.34,343.34,343.26,343.27,400.0
2022-10-18 13:20:00,343.27,343.88,342.75,342.76,2154.0,343.27,343.88,342.75,342.76,2154.0
2022-10-18 13:25:00,343.68,344.08,343.58,343.85,1869.0,343.68,344.08,343.58,343.85,1869.0
2022-10-18 13:30:00,344.18,344.92,344.18,344.92,900.0,344.18,344.92,344.18,344.92,900.0
2022-10-18 13:35:00,345.46,345.47,345.06,345.2,423.0,345.46,345.47,345.06,345.2,423.0
2022-10-18 13:40:00,344.88,345.03,344.37,344.39,1480.0,344.88,345.03,344.37,344.39,1480.0
2022-10-18 13:45:00,344.55,344.7,343.98,344.15,942.0,344.55,344.7,343.98,344.15,942.0
2022-10-18 13:50:00,344.5,344.73,344.5,344.6,400.0,344.5,344.73,344.5,344.6,400.0
2022-10-18 13:55:00,344.72,345.14,344.51,344.51,1300.0,344.72,345.14,344.51,344.51,1300.0
2022-10-18 14:00:00,345.11,345.38,344.29,344.3,2809.0,345.11,345.38,344.29,344.3,2809.0
2022-10-18 14:05:00,343.99,344.44,343.61,344.28,905.0,343.99,344.44,343.61,344.28,905.0
2022-10-18 14:10:00,344.78,344.81,344.78,344.81,200.0,344.78,344.81,344.78,344.81,200.0
2022-10-18 14:15:00,344.68,345.19,344.57,344.62,1800.0,344.68,345.19,344.57,344.62,1800.0
2022-10-18 14:20:00,344.63,344.63,344.1,344.31,3453.0,344.63,344.63,344.1,344.31,3453.0
2022-10-18 14:25:00,344.24,344.29,343.93,344.17,938.0,344.24,344.29,343.93,344.17,938.0
2022-10-18 14:30:00,344.32,344.32,343.86,343.86,200.0,344.32,344.32,343.86,343.86,200.0
2022-10-18 14:35:00,344.21,344.23,342.22,342.37,2554.0,344.21,344.23,342.22,342.37,2554.0
2022-10-18 14:40:00,342.01,342.39,341.85,341.85,1000.0,342.01,342.39,341.85,341.85,1000.0
2022-10-18 14:45:00,340.94,341.27,339.81,340.1,4464.0,340.94,341.27,339.81,340.1,4464.0
2022-10-18 14:50:00,340.24,340.46,339.86,340.46,2400.0,340.24,340.46,339.86,340.46,2400.0
2022-10-18 14:55:00,340.57,341.12,340.57,341.12,1000.0,340.57,341.12,340.57,341.12,1000.0
2022-10-18 15:00:00,340.9,341.04,340.82,340.97,800.0,340.9,341.04,340.82,340.97,800.0
2022-10-18 15:05:00,341.2,341.23,340.89,340.94,800.0,341.2,341.23,340.89,340.94,800.0
2022-10-18 15:10:00,340.81,340.88,339.65,339.65,1054.0,340.81,340.88,339.65,339.65,1054.0
2022-10-18 15:15:00,339.58,340.43,339.58,340.42,2022.0,339.58,340.43,339.58,340.42,2022.0
2022-10-18 15:20:00,340.41,340.59,340.13,340.59,2330.0,340.41,340.59,340.13,340.59,2330.0
2022-10-18 15:25:00,340.59,341.02,340.22,340.79,3062.0,340.59,341.02,340.22,340.79,3062.0
2022-10-18 15:30:00,340.98,342.85,340.98,342.76,2101.0,340.98,342.85,340.98,342.76,2101.0
2022-10-18 15:35:00,342.41,342.41,341.32,341.65,2552.0,342.41,342.41,341.32,341.65,2552.0
2022-10-18 15:40:00,341.57,342.45,341.53,342.42,1899.0,341.57,342.45,341.53,342.42,1899.0
2022-10-18 15:45:00,342.1,342.89,342.09,342.75,3675.0,342.1,342.89,342.09,342.75,3675.0
2022-10-18 15:50:00,342.88,342.9,341.47,341.63,4658.0,342.88,342.9,341.47,341.63,4658.0
2022-10-18 15:55:00,341.32,342.46,340.71,342.46,19591.0,341.32,342.46,340.71,342.46,19591.0
2022-10-19 09:30:00,339.89,342.64,339.0,340.37,7907.0,339.89,342.64,339.0,340.37,7907.0
2022-10-19 09:35:00,341.0,341.47,339.35,339.68,2703.0,341.0,341.47,339.35,339.68,2703.0
2022-10-19 09:40:00,339.96,340.01,336.66,336.66,1000.0,339.96,340.01,336.66,336.66,1000.0
2022-10-19 09:45:00,335.07,335.76,334.85,335.09,1099.0,335.07,335.76,334.85,335.09,1099.0
2022-10-19 09:50:00,336.71,337.14,336.61,336.61,1000.0,336.71,337.14,336.61,336.61,1000.0
2022-10-19 09:55:00,336.61,336.61,335.53,335.54,800.0,336.61,336.61,335.53,335.54,800.0
2022-10-19 10:00:00,335.01,335.7,335.01,335.7,600.0,335.01,335.7,335.01,335.7,600.0
2022-10-19 10:05:00,337.1,337.1,334.31,334.31,1001.0,337.1,337.1,334.31,334.31,1001.0
2022-10-19 10:10:00,334.38,334.82,333.64,334.74,1680.0,334.38,334.82,333.64,334.74,1680.0
2022-10-19 10:15:00,335.91,335.91,335.4,335.79,1197.0,335.91,335.91,335.4,335.79,1197.0
2022-10-19 10:20:00,336.07,336.84,336.07,336.55,750.0,336.07,336.84,336.07,336.55,750.0
2022-10-19 10:25:00,336.56,338.5,336.56,338.05,4611.0,336.56,338.5,336.56,338.05,4611.0
2022-10-19 10:30:00,338.25,338.25,337.54,337.54,500.0,338.25,338.25,337.54,337.54,500.0
2022-10-19 10:35:00,337.42,337.65,336.71,337.44,2025.0,337.42,337.65,336.71,337.44,2025.0
2022-10-19 10:40:00,337.51,337.51,336.59,336.59,400.0,337.51,337.51,336.59,336.59,400.0
2022-10-19 10:45:00,336.34,337.56,336.27,337.38,800.0,336.34,337.56,336.27,337.38,800.0
2022-10-19 10:50:00,336.58,336.58,335.83,335.83,300.0,336.58,336.58,335.83,335.83,300.0
2022-10-19 10:55:00,336.17,336.62,335.77,336.62,2284.0,336.17,336.62,335.77,336.62,2284.0
2022-10-19 11:00:00,336.53,337.0,335.85,336.53,1800.0,336.53,337.0,335.85,336.53,1800.0
2022-10-19 11:05:00,336.69,337.4,336.69,337.08,1099.0,336.69,337.4,336.69,337.08,1099.0
2022-10-19 11:10:00,337.1,337.65,337.03,337.52,1622.0,337.1,337.65,337.03,337.52,1622.0
2022-10-19 11:15:00,337.16,337.16,337.16,337.16,300.0,337.16,337.16,337.16,337.16,300.0
2022-10-19 11:20:00,337.47,337.47,337.46,337.47,100.0,337.47,337.47,337.46,337.47,100.0
2022-10-19 11:25:00,336.67,336.67,336.41,336.42,592.0,336.67,336.67,336.41,336.42,592.0
2022-10-19 11:30:00,336.04,336.05,335.79,335.93,840.0,336.04,336.05,335.79,335.93,840.0
2022-10-19 11:35:00,335.82,335.82,335.54,335.55,200.0,335.82,335.82,335.54,335.55,200.0
2022-10-19 11:40:00,335.45,335.45,335.11,335.35,800.0,335.45,335.45,335.11,335.35,800.0
2022-10-19 11:45:00,335.52,336.11,335.52,335.8,1000.0,335.52,336.11,335.52,335.8,1000.0
2022-10-19 11:50:00,335.89,336.27,335.89,336.27,200.0,335.89,336.27,335.89,336.27,200.0
2022-10-19 11:55:00,336.27,336.27,336.27,336.27,0.0,336.27,336.27,336.27,336.27,0.0
2022-10-19 12:00:00,336.08,336.08,335.0,335.26,900.0,336.08,336.08,335.0,335.26,900.0
2022-10-19 12:05:00,334.92,334.97,334.67,334.67,300.0,334.92,334.97,334.67,334.67,300.0
2022-10-19 12:10:00,333.94,334.25,333.84,334.25,400.0,333.94,334.25,333.84,334.25,400.0
2022-10-19 12:15:00,333.79,333.84,333.74,333.84,400.0,333.79,333.84,333.74,333.84,400.0
2022-10-19 12:20:00,333.73,333.85,333.45,333.68,800.0,333.73,333.85,333.45,333.68,800.0
2022-10-19 12:25:00,333.57,333.57,332.8,333.36,848.0,333.57,333.57,332.8,333.36,848.0
2022-10-19 12:30:00,333.11,333.42,332.82,333.41,1440.0,333.11,333.42,332.82,333.41,1440.0
2022-10-19 12:35:00,333.25,333.46,333.25,333.37,300.0,333.25,333.46,333.25,333.37,300.0
2022-10-19 12:40:00,333.28,333.29,332.65,332.82,700.0,333.28,333.29,332.65,332.82,700.0
2022-10-19 12:45:00,332.88,332.95,332.11,332.46,1100.0,332.88,332.95,332.11,332.46,1100.0
2022-10-19 12:50:00,332.75,332.86,332.63,332.86,300.0,332.75,332.86,332.63,332.86,300.0
2022-10-19 12:55:00,332.84,333.08,332.68,332.89,900.0,332.84,333.08,332.68,332.89,900.0
2022-10-19 13:00:00,332.72,333.04,330.75,330.75,900.0,332.72,333.04,330.75,330.75,900.0
2022-10-19 13:05:00,331.04,331.58,330.75,331.31,700.0,331.04,331.58,330.75,331.31,700.0
2022-10-19 13:10:00,331.34,331.55,331.33,331.55,200.0,331.34,331.55,331.33,331.55,200.0
2022-10-19 13:15:00,331.8,332.4,331.4,332.26,2500.0,331.8,332.4,331.4,332.26,2500.0
2022-10-19 13:20:00,332.46,332.95,332.24,332.95,2100.0,332.46,332.95,332.24,332.95,2100.0
2022-10-19 13:25:00,332.69,333.4,332.45,332.45,600.0,332.69,333.4,332.45,332.45,600.0
2022-10-19 13:30:00,332.42,332.71,332.42,332.71,200.0,332.42,332.71,332.42,332.71,200.0
2022-10-19 13:35:00,332.87,332.87,332.65,332.65,400.0,332.87,332.87,332.65,332.65,400.0
2022-10-19 13:40:00,332.8,333.18,332.79,332.88,1300.0,332.8,333.18,332.79,332.88,1300.0
2022-10-19 13:45:00,332.91,332.93,332.38,332.38,1202.0,332.91,332.93,332.38,332.38,1202.0
2022-10-19 13:50:00,332.35,332.45,332.1,332.45,900.0,332.35,332.45,332.1,332.45,900.0
2022-10-19 13:55:00,332.29,332.59,332.23,332.59,500.0,332.29,332.59,332.23,332.59,500.0
2022-10-19 14:00:00,332.25,333.3,332.17,333.19,1700.0,332.25,333.3,332.17,333.19,1700.0
2022-10-19 14:05:00,333.06,333.69,333.0,333.29,800.0,333.06,333.69,333.0,333.29,800.0
2022-10-19 14:10:00,333.09,333.45,333.09,333.45,691.0,333.09,333.45,333.09,333.45,691.0
2022-10-19 14:15:00,333.49,334.26,333.48,333.89,2348.0,333.49,334.26,333.48,333.89,2348.0
2022-10-19 14:20:00,333.89,333.89,333.89,333.89,0.0,333.89,333.89,333.89,333.89,0.0
2022-10-19 14:25:00,333.66,334.28,333.6,334.1,2200.0,333.66,334.28,333.6,334.1,2200.0
2022-10-19 14:30:00,334.09,334.13,333.66,333.66,1160.0,334.09,334.13,333.66,333.66,1160.0
2022-10-19 14:35:00,333.8,333.8,333.25,333.5,1500.0,333.8,333.8,333.25,333.5,1500.0
2022-10-19 14:40:00,332.99,333.32,332.75,332.94,1507.0,332.99,333.32,332.75,332.94,1507.0
2022-10-19 14:45:00,332.85,333.24,332.61,332.87,1802.0,332.85,333.24,332.61,332.87,1802.0
2022-10-19 14:50:00,332.84,332.84,332.25,332.56,6649.0,332.84,332.84,332.25,332.56,6649.0
2022-10-19 14:55:00,332.38,332.46,332.25,332.46,900.0,332.38,332.46,332.25,332.46,900.0
2022-10-19 15:00:00,332.54,332.76,332.46,332.75,800.0,332.54,332.76,332.46,332.75,800.0
2022-10-19 15:05:00,332.82,333.31,332.77,333.31,1000.0,332.82,333.31,332.77,333.31,1000.0
2022-10-19 15:10:00,333.59,334.19,333.06,334.19,8950.0,333.59,334.19,333.06,334.19,8950.0
2022-10-19 15:15:00,334.46,334.94,334.2,334.77,800.0,334.46,334.94,334.2,334.77,800.0
2022-10-19 15:20:00,335.06,335.13,334.26,334.26,1814.0,335.06,335.13,334.26,334.26,1814.0
2022-10-19 15:25:00,334.13,334.33,333.88,334.33,1804.0,334.13,334.33,333.88,334.33,1804.0
2022-10-19 15:30:00,334.38,334.55,333.86,334.46,1683.0,334.38,334.55,333.86,334.46,1683.0
2022-10-19 15:35:00,334.82,335.04,333.99,334.0,3979.0,334.82,335.04,333.99,334.0,3979.0
2022-10-19 15:40:00,334.11,334.51,333.95,334.43,3055.0,334.11,334.51,333.95,334.43,3055.0
2022-10-19 15:45:00,334.31,334.56,333.95,334.2,3115.0,334.31,334.56,333.95,334.2,3115.0
2022-10-19 15:50:00,334.12,335.16,333.97,335.1,6358.0,334.12,335.16,333.97,335.1,6358.0
2022-10-19 15:55:00,335.11,335.75,334.88,335.6,28558.0,335.11,335.75,334.88,335.6,28558.0
2022-10-20 09:30:00,334.68,335.99,334.61,334.61,4012.0,334.68,335.99,334.61,334.61,4012.0
2022-10-20 09:35:00,333.59,334.1,333.12,333.69,700.0,333.59,334.1,333.12,333.69,700.0
2022-10-20 09:40:00,332.64,333.94,332.56,333.93,1538.0,332.64,333.94,332.56,333.93,1538.0
2022-10-20 09:45:00,333.55,333.55,332.94,333.1,465.0,333.55,333.55,332.94,333.1,465.0
2022-10-20 09:50:00,333.87,334.04,332.67,333.59,1100.0,333.87,334.04,332.67,333.59,1100.0
2022-10-20 09:55:00,333.59,333.59,333.59,333.59,0.0,333.59,333.59,333.59,333.59,0.0
2022-10-20 10:00:00,333.24,335.9,333.24,335.83,1324.0,333.24,335.9,333.24,335.83,1324.0
2022-10-20 10:05:00,336.69,337.63,336.69,337.31,1131.0,336.69,337.63,336.69,337.31,1131.0
2022-10-20 10:10:00,338.24,338.24,336.98,336.98,625.0,338.24,338.24,336.98,336.98,625.0
2022-10-20 10:15:00,337.16,339.2,337.16,339.2,1700.0,337.16,339.2,337.16,339.2,1700.0
2022-10-20 10:20:00,339.58,339.59,338.48,339.05,2400.0,339.58,339.59,338.48,339.05,2400.0
2022-10-20 10:25:00,339.23,339.23,338.29,339.09,4891.0,339.23,339.23,338.29,339.09,4891.0
2022-10-20 10:30:00,339.35,339.36,337.27,337.5,1026.0,339.35,339.36,337.27,337.5,1026.0
2022-10-20 10:35:00,337.5,337.5,337.5,337.5,0.0,337.5,337.5,337.5,337.5,0.0
2022-10-20 10:40:00,337.67,338.04,337.66,338.03,602.0,337.67,338.04,337.66,338.03,602.0
2022-10-20 10:45:00,338.56,338.97,338.31,338.57,1318.0,338.56,338.97,338.31,338.57,1318.0
2022-10-20 10:50:00,338.51,338.9,338.37,338.76,640.0,338.51,338.9,338.37,338.76,640.0
2022-10-20 10:55:00,339.06,339.15,338.75,338.75,1443.0,339.06,339.15,338.75,338.75,1443.0
2022-10-20 11:00:00,339.05,339.05,338.59,338.6,300.0,339.05,339.05,338.59,338.6,300.0
2022-10-20 11:05:00,338.51,338.51,338.0,338.28,408.0,338.51,338.51,338.0,338.28,408.0
2022-10-20 11:10:00,338.37,338.95,338.15,338.72,2700.0,338.37,338.95,338.15,338.72,2700.0
2022-10-20 11:15:00,338.73,338.91,337.7,337.7,2216.0,338.73,338.91,337.7,337.7,2216.0
2022-10-20 11:20:00,338.09,338.51,338.09,338.22,3127.0,338.09,338.51,338.09,338.22,3127.0
2022-10-20 11:25:00,337.23,337.5,335.94,335.94,795.0,337.23,337.5,335.94,335.94,795.0
2022-10-20 11:30:00,336.15,337.54,336.15,337.23,4483.0,336.15,337.54,336.15,337.23,4483.0
2022-10-20 11:35:00,337.26,338.23,337.26,338.15,1700.0,337.26,338.23,337.26,338.15,1700.0
2022-10-20 11:40:00,338.06,338.22,337.96,338.13,1167.0,338.06,338.22,337.96,338.13,1167.0
2022-10-20 11:45:00,337.98,337.98,337.72,337.96,2958.0,337.98,337.98,337.72,337.96,2958.0
2022-10-20 11:50:00,338.11,338.62,337.98,338.62,800.0,338.11,338.62,337.98,338.62,800.0
2022-10-20 11:55:00,337.83,337.83,336.85,336.85,735.0,337.83,337.83,336.85,336.85,735.0
2022-10-20 12:00:00,335.84,336.02,335.63,336.02,501.0,335.84,336.02,335.63,336.02,501.0
2022-10-20 12:05:00,335.99,335.99,334.41,334.42,700.0,335.99,335.99,334.41,334.42,700.0
2022-10-20 12:10:00,334.08,334.08,333.5,334.0,986.0,334.08,334.08,333.5,334.0,986.0
2022-10-20 12:15:00,333.63,334.37,333.59,333.86,2116.0,333.63,334.37,333.59,333.86,2116.0
2022-10-20 12:20:00,333.89,333.89,332.79,332.79,2275.0,333.89,333.89,332.79,332.79,2275.0
2022-10-20 12:25:00,332.38,332.95,332.33,332.95,1499.0,332.38,332.95,332.33,332.95,1499.0
2022-10-20 12:30:00,332.65,332.66,332.32,332.45,1714.0,332.65,332.66,332.32,332.45,1714.0
2022-10-20 12:35:00,332.31,332.89,332.3,332.89,2825.0,332.31,332.89,332.3,332.89,2825.0
2022-10-20 12:40:00,333.06,333.21,333.02,333.17,500.0,333.06,333.21,333.02,333.17,500.0
2022-10-20 12:45:00,332.78,333.15,332.59,333.15,1559.0,332.78,333.15,332.59,333.15,1559.0
2022-10-20 12:50:00,332.98,333.59,332.87,333.2,3700.0,332.98,333.59,332.87,333.2,3700.0
2022-10-20 12:55:00,333.23,333.65,333.0,333.48,2764.0,333.23,333.65,333.0,333.48,2764.0
2022-10-20 13:00:00,333.73,334.16,333.46,333.9,2000.0,333.73,334.16,333.46,333.9,2000.0
2022-10-20 13:05:00,333.86,333.86,332.25,332.44,2660.0,333.86,333.86,332.25,332.44,2660.0
2022-10-20 13:10:00,332.52,333.18,332.52,332.82,3121.0,332.52,333.18,332.52,332.82,3121.0
2022-10-20 13:15:00,332.4,332.83,332.37,332.67,3198.0,332.4,332.83,332.37,332.67,3198.0
2022-10-20 13:20:00,332.49,333.21,332.48,332.82,5191.0,332.49,333.21,332.48,332.82,5191.0
2022-10-20 13:25:00,332.89,333.75,332.89,333.69,2110.0,332.89,333.75,332.89,333.69,2110.0
2022-10-20 13:30:00,333.62,333.62,333.03,333.24,1014.0,333.62,333.62,333.03,333.24,1014.0
2022-10-20 13:35:00,333.14,333.41,333.14,333.4,600.0,333.14,333.41,333.14,333.4,600.0
2022-10-20 13:40:00,332.93,333.25,332.37,333.25,1182.0,332.93,333.25,332.37,333.25,1182.0
2022-10-20 13:45:00,332.47,333.04,331.92,331.92,2123.0,332.47,333.04,331.92,331.92,2123.0
2022-10-20 13:50:00,331.65,331.87,331.36,331.47,1200.0,331.65,331.87,331.36,331.47,1200.0
2022-10-20 13:55:00,331.55,331.78,331.52,331.59,2492.0,331.55,331.78,331.52,331.59,2492.0
2022-10-20 14:00:00,331.69,332.37,331.69,332.21,1525.0,331.69,332.37,331.69,332.21,1525.0
2022-10-20 14:05:00,332.19,332.19,331.65,331.92,1554.0,332.19,332.19,331.65,331.92,1554.0
2022-10-20 14:10:00,332.0,332.13,331.67,331.68,1311.0,332.0,332.13,331.67,331.68,1311.0
2022-10-20 14:15:00,331.6,331.94,331.54,331.74,2387.0,331.6,331.94,331.54,331.74,2387.0
2022-10-20 14:20:00,331.87,332.77,331.78,332.43,6308.0,331.87,332.77,331.78,332.43,6308.0
2022-10-20 14:25:00,332.28,332.48,332.21,332.36,1595.0,332.28,332.48,332.21,332.36,1595.0
2022-10-20 14:30:00,332.11,333.17,332.1,332.94,716.0,332.11,333.17,332.1,332.94,716.0
2022-10-20 14:35:00,333.19,333.37,333.08,333.24,600.0,333.19,333.37,333.08,333.24,600.0
2022-10-20 14:40:00,332.88,333.06,332.22,332.22,1352.0,332.88,333.06,332.22,332.22,1352.0
2022-10-20 14:45:00,332.01,332.48,331.53,332.02,1408.0,332.01,332.48,331.53,332.02,1408.0
2022-10-20 14:50:00,332.12,332.44,331.97,332.44,1906.0,332.12,332.44,331.97,332.44,1906.0
2022-10-20 14:55:00,332.4,333.13,332.25,332.79,2600.0,332.4,333.13,332.25,332.79,2600.0
2022-10-20 15:00:00,332.79,332.79,332.49,332.59,734.0,332.79,332.79,332.49,332.59,734.0
2022-10-20 15:05:00,332.5,333.66,332.5,333.27,3281.0,332.5,333.66,332.5,333.27,3281.0
2022-10-20 15:10:00,333.3,333.31,332.65,332.89,2100.0,333.3,333.31,332.65,332.89,2100.0
2022-10-20 15:15:00,332.85,332.85,331.84,332.0,2660.0,332.85,332.85,331.84,332.0,2660.0
2022-10-20 15:20:00,331.94,331.94,331.57,331.78,1900.0,331.94,331.94,331.57,331.78,1900.0
2022-10-20 15:25:00,331.7,331.73,331.44,331.73,700.0,331.7,331.73,331.44,331.73,700.0
2022-10-20 15:30:00,331.59,331.74,331.25,331.47,963.0,331.59,331.74,331.25,331.47,963.0
2022-10-20 15:35:00,331.26,331.92,331.06,331.06,2000.0,331.26,331.92,331.06,331.06,2000.0
2022-10-20 15:40:00,330.77,331.36,330.77,331.15,1714.0,330.77,331.36,330.77,331.15,1714.0
2022-10-20 15:45:00,331.07,331.29,330.71,331.11,1200.0,331.07,331.29,330.71,331.11,1200.0
2022-10-20 15:50:00,331.16,331.85,331.16,331.77,5591.0,331.16,331.85,331.16,331.77,5591.0
2022-10-20 15:55:00,331.89,331.9,330.87,331.04,16862.0,331.89,331.9,330.87,331.04,16862.0
2022-10-21 09:30:00,331.14,331.14,325.5,325.5,27333.0,331.14,331.14,325.5,325.5,27333.0
2022-10-21 09:35:00,324.9,324.9,323.66,323.66,1250.0,324.9,324.9,323.66,323.66,1250.0
2022-10-21 09:40:00,323.66,323.66,320.81,323.51,6370.0,323.66,323.66,320.81,323.51,6370.0
2022-10-21 09:45:00,323.39,325.87,323.27,325.24,2979.0,323.39,325.87,323.27,325.24,2979.0
2022-10-21 09:50:00,324.31,326.85,324.26,325.28,7840.0,324.31,326.85,324.26,325.28,7840.0
2022-10-21 09:55:00,325.28,329.51,324.87,329.51,7279.0,325.28,329.51,324.87,329.51,7279.0
2022-10-21 10:00:00,329.6,329.73,328.82,329.36,1043.0,329.6,329.73,328.82,329.36,1043.0
2022-10-21 10:05:00,329.71,332.53,329.71,331.97,5557.0,329.71,332.53,329.71,331.97,5557.0
2022-10-21 10:10:00,332.21,332.61,331.66,332.4,3918.0,332.21,332.61,331.66,332.4,3918.0
2022-10-21 10:15:00,332.22,332.31,330.88,331.02,1953.0,332.22,332.31,330.88,331.02,1953.0
2022-10-21 10:20:00,331.36,331.37,328.2,328.2,2918.0,331.36,331.37,328.2,328.2,2918.0
2022-10-21 10:25:00,328.84,328.84,326.8,326.85,2267.0,328.84,328.84,326.8,326.85,2267.0
2022-10-21 10:30:00,327.65,327.88,326.76,326.77,1000.0,327.65,327.88,326.76,326.77,1000.0
2022-10-21 10:35:00,327.09,327.09,325.89,326.41,1200.0,327.09,327.09,325.89,326.41,1200.0
2022-10-21 10:40:00,326.46,326.74,325.36,325.63,2076.0,326.46,326.74,325.36,325.63,2076.0
2022-10-21 10:45:00,325.79,328.12,325.58,327.2,1248.0,325.79,328.12,325.58,327.2,1248.0
2022-10-21 10:50:00,329.15,329.15,328.25,328.46,800.0,329.15,329.15,328.25,328.46,800.0
2022-10-21 10:55:00,328.28,328.37,327.13,327.39,1738.0,328.28,328.37,327.13,327.39,1738.0
2022-10-21 11:00:00,327.13,327.13,326.25,326.27,1600.0,327.13,327.13,326.25,326.27,1600.0
2022-10-21 11:05:00,326.63,327.11,326.63,327.11,300.0,326.63,327.11,326.63,327.11,300.0
2022-10-21 11:10:00,328.13,328.23,327.73,327.94,1891.0,328.13,328.23,327.73,327.94,1891.0
2022-10-21 11:15:00,328.24,328.24,327.56,327.74,832.0,328.24,328.24,327.56,327.74,832.0
2022-10-21 11:20:00,327.42,328.72,327.38,327.93,600.0,327.42,328.72,327.38,327.93,600.0
2022-10-21 11:25:00,328.07,328.97,328.07,328.9,3528.0,328.07,328.97,328.07,328.9,3528.0
2022-10-21 11:30:00,329.33,330.01,329.33,329.52,1801.0,329.33,330.01,329.33,329.52,1801.0
2022-10-21 11:35:00,329.31,329.5,328.11,328.11,700.0,329.31,329.5,328.11,328.11,700.0
2022-10-21 11:40:00,328.33,329.59,327.87,329.59,800.0,328.33,329.59,327.87,329.59,800.0
2022-10-21 11:45:00,329.85,330.26,329.45,330.12,2639.0,329.85,330.26,329.45,330.12,2639.0
2022-10-21 11:50:00,330.33,330.33,329.43,329.45,800.0,330.33,330.33,329.43,329.45,800.0
2022-10-21 11:55:00,329.41,329.86,329.35,329.71,2105.0,329.41,329.86,329.35,329.71,2105.0
2022-10-21 12:00:00,331.31,331.31,330.7,330.89,500.0,331.31,331.31,330.7,330.89,500.0
2022-10-21 12:05:00,330.62,330.62,329.81,330.29,600.0,330.62,330.62,329.81,330.29,600.0
2022-10-21 12:10:00,329.98,329.99,328.52,329.96,3459.0,329.98,329.99,328.52,329.96,3459.0
2022-10-21 12:15:00,329.97,331.25,329.59,330.44,9378.0,329.97,331.25,329.59,330.44,9378.0
2022-10-21 12:20:00,330.04,331.82,329.4,331.81,9156.0,330.04,331.82,329.4,331.81,9156.0
2022-10-21 12:25:00,331.6,331.93,330.44,330.44,3100.0,331.6,331.93,330.44,330.44,3100.0
2022-10-21 12:30:00,329.85,330.13,329.84,330.13,200.0,329.85,330.13,329.84,330.13,200.0
2022-10-21 12:35:00,330.44,331.36,329.66,329.66,1608.0,330.44,331.36,329.66,329.66,1608.0
2022-10-21 12:40:00,330.02,331.31,330.01,331.31,700.0,330.02,331.31,330.01,331.31,700.0
2022-10-21 12:45:00,331.63,332.16,331.46,332.15,700.0,331.63,332.16,331.46,332.15,700.0
2022-10-21 12:50:00,332.4,332.4,332.4,332.4,400.0,332.4,332.4,332.4,332.4,400.0
2022-10-21 12:55:00,332.62,332.62,331.98,332.29,1362.0,332.62,332.62,331.98,332.29,1362.0
2022-10-21 13:00:00,332.4,333.39,332.38,333.37,1559.0,332.4,333.39,332.38,333.37,1559.0
2022-10-21 13:05:00,333.35,333.77,333.35,333.77,300.0,333.35,333.77,333.35,333.77,300.0
2022-10-21 13:10:00,333.0,333.01,332.91,332.95,1100.0,333.0,333.01,332.91,332.95,1100.0
2022-10-21 13:15:00,332.56,332.87,332.27,332.87,800.0,332.56,332.87,332.27,332.87,800.0
2022-10-21 13:20:00,332.86,332.86,332.67,332.81,942.0,332.86,332.86,332.67,332.81,942.0
2022-10-21 13:25:00,332.62,333.36,332.53,333.26,1200.0,332.62,333.36,332.53,333.26,1200.0
2022-10-21 13:30:00,333.7,334.24,333.12,333.12,1300.0,333.7,334.24,333.12,333.12,1300.0
2022-10-21 13:35:00,332.94,332.94,332.88,332.88,400.0,332.94,332.94,332.88,332.88,400.0
2022-10-21 13:40:00,333.27,334.03,333.27,333.42,948.0,333.27,334.03,333.27,333.42,948.0
2022-10-21 13:45:00,333.54,333.93,333.53,333.74,613.0,333.54,333.93,333.53,333.74,613.0
2022-10-21 13:50:00,334.38,334.46,334.12,334.36,1933.0,334.38,334.46,334.12,334.36,1933.0
2022-10-21 13:55:00,334.34,334.34,334.22,334.23,300.0,334.34,334.34,334.22,334.23,300.0
2022-10-21 14:00:00,334.33,334.46,334.33,334.45,502.0,334.33,334.46,334.33,334.45,502.0
2022-10-21 14:05:00,334.55,334.99,334.53,334.99,1300.0,334.55,334.99,334.53,334.99,1300.0
2022-10-21 14:10:00,335.18,335.18,334.45,334.45,1000.0,335.18,335.18,334.45,334.45,1000.0
2022-10-21 14:15:00,334.22,334.62,334.21,334.61,1691.0,334.22,334.62,334.21,334.61,1691.0
2022-10-21 14:20:00,334.39,334.39,333.58,333.71,1100.0,334.39,334.39,333.58,333.71,1100.0
2022-10-21 14:25:00,333.92,334.08,333.75,333.75,600.0,333.92,334.08,333.75,333.75,600.0
2022-10-21 14:30:00,334.36,334.94,334.36,334.61,1869.0,334.36,334.94,334.36,334.61,1869.0
2022-10-21 14:35:00,334.62,334.65,334.47,334.47,400.0,334.62,334.65,334.47,334.47,400.0
2022-10-21 14:40:00,334.6,335.1,334.6,335.1,746.0,334.6,335.1,334.6,335.1,746.0
2022-10-21 14:45:00,334.9,335.02,334.45,334.75,700.0,334.9,335.02,334.45,334.75,700.0
2022-10-21 14:50:00,334.97,334.97,334.36,334.37,1400.0,334.97,334.97,334.36,334.37,1400.0
2022-10-21 14:55:00,334.78,334.97,334.63,334.97,1738.0,334.78,334.97,334.63,334.97,1738.0
2022-10-21 15:00:00,334.97,334.97,334.72,334.72,429.0,334.97,334.97,334.72,334.72,429.0
2022-10-21 15:05:00,335.82,336.0,335.29,335.56,1300.0,335.82,336.0,335.29,335.56,1300.0
2022-10-21 15:10:00,335.68,335.91,335.53,335.91,2006.0,335.68,335.91,335.53,335.91,2006.0
2022-10-21 15:15:00,335.74,336.99,335.74,336.85,1118.0,335.74,336.99,335.74,336.85,1118.0
2022-10-21 15:20:00,336.86,337.08,336.72,337.04,911.0,336.86,337.08,336.72,337.04,911.0
2022-10-21 15:25:00,337.51,337.52,336.97,337.35,857.0,337.51,337.52,336.97,337.35,857.0
2022-10-21 15:30:00,337.43,337.64,337.27,337.27,1000.0,337.43,337.64,337.27,337.27,1000.0
2022-10-21 15:35:00,337.04,337.85,336.94,337.74,4522.0,337.04,337.85,336.94,337.74,4522.0
2022-10-21 15:40:00,337.77,338.21,337.58,337.83,4400.0,337.77,338.21,337.58,337.83,4400.0
2022-10-21 15:45:00,337.94,338.09,337.21,338.09,5670.0,337.94,338.09,337.21,338.09,5670.0
2022-10-21 15:50:00,338.42,338.46,337.63,337.89,4468.0,338.42,338.46,337.63,337.89,4468.0
2022-10-21 15:55:00,337.7,338.08,337.2,337.61,30223.0,337.7,338.08,337.2,337.61,30223.0
2022-10-24 09:30:00,340.07,341.81,339.07,339.07,4474.0,340.07,341.81,339.07,339.07,4474.0
2022-10-24 09:35:00,340.84,341.53,339.22,339.22,6621.0,340.84,341.53,339.22,339.22,6621.0
2022-10-24 09:40:00,337.92,337.92,336.03,336.11,2590.0,337.92,337.92,336.03,336.11,2590.0
2022-10-24 09:45:00,337.7,341.76,337.63,339.72,4505.0,337.7,341.76,337.63,339.72,4505.0
2022-10-24 09:50:00,339.48,340.72,339.36,339.78,900.0,339.48,340.72,339.36,339.78,900.0
2022-10-24 09:55:00,342.06,343.0,341.84,342.21,2267.0,342.06,343.0,341.84,342.21,2267.0
2022-10-24 10:00:00,341.99,341.99,340.33,340.33,1500.0,341.99,341.99,340.33,340.33,1500.0
2022-10-24 10:05:00,339.2,339.79,337.5,337.5,1000.0,339.2,339.79,337.5,337.5,1000.0
2022-10-24 10:10:00,338.37,339.01,337.78,338.64,1869.0,338.37,339.01,337.78,338.64,1869.0
2022-10-24 10:15:00,337.97,338.91,337.11,338.91,1800.0,337.97,338.91,337.11,338.91,1800.0
2022-10-24 10:20:00,339.85,339.85,337.51,338.18,1981.0,339.85,339.85,337.51,338.18,1981.0
2022-10-24 10:25:00,338.27,338.5,337.4,338.46,1400.0,338.27,338.5,337.4,338.46,1400.0
2022-10-24 10:30:00,337.89,338.67,337.82,338.5,500.0,337.89,338.67,337.82,338.5,500.0
2022-10-24 10:35:00,339.42,340.04,338.9,340.04,1799.0,339.42,340.04,338.9,340.04,1799.0
2022-10-24 10:40:00,339.85,339.85,339.14,339.14,800.0,339.85,339.85,339.14,339.14,800.0
2022-10-24 10:45:00,339.74,340.41,339.52,339.82,1099.0,339.74,340.41,339.52,339.82,1099.0
2022-10-24 10:50:00,340.06,341.38,340.06,341.24,1158.0,340.06,341.38,340.06,341.24,1158.0
2022-10-24 10:55:00,341.05,341.26,340.64,341.21,5609.0,341.05,341.26,340.64,341.21,5609.0
2022-10-24 11:00:00,340.64,341.6,340.64,341.6,600.0,340.64,341.6,340.64,341.6,600.0
2022-10-24 11:05:00,341.84,342.19,340.78,340.78,1195.0,341.84,342.19,340.78,340.78,1195.0
2022-10-24 11:10:00,340.65,342.09,340.65,342.09,1094.0,340.65,342.09,340.65,342.09,1094.0
2022-10-24 11:15:00,342.49,342.57,341.02,341.63,2100.0,342.49,342.57,341.02,341.63,2100.0
2022-10-24 11:20:00,341.91,343.52,341.73,343.31,971.0,341.91,343.52,341.73,343.31,971.0
2022-10-24 11:25:00,343.27,343.55,343.03,343.55,700.0,343.27,343.55,343.03,343.55,700.0
2022-10-24 11:30:00,343.18,343.96,343.18,343.96,300.0,343.18,343.96,343.18,343.96,300.0
2022-10-24 11:35:00,343.41,344.41,343.41,343.7,3202.0,343.41,344.41,343.41,343.7,3202.0
2022-10-24 11:40:00,343.72,343.91,343.14,343.18,2514.0,343.72,343.91,343.14,343.18,2514.0
2022-10-24 11:45:00,343.18,343.18,342.03,342.29,923.0,343.18,343.18,342.03,342.29,923.0
2022-10-24 11:50:00,342.41,344.81,342.4,344.58,1842.0,342.41,344.81,342.4,344.58,1842.0
2022-10-24 11:55:00,343.91,344.22,343.9,344.22,400.0,343.91,344.22,343.9,344.22,400.0
2022-10-24 12:00:00,344.22,344.78,343.5,343.5,1722.0,344.22,344.78,343.5,343.5,1722.0
2022-10-24 12:05:00,343.67,343.73,343.4,343.4,800.0,343.67,343.73,343.4,343.4,800.0
2022-10-24 12:10:00,343.92,344.71,343.87,344.38,900.0,343.92,344.71,343.87,344.38,900.0
2022-10-24 12:15:00,344.3,345.0,344.29,345.0,3900.0,344.3,345.0,344.29,345.0,3900.0
2022-10-24 12:20:00,344.82,344.84,344.51,344.73,700.0,344.82,344.84,344.51,344.73,700.0
2022-10-24 12:25:00,344.45,344.88,344.28,344.58,997.0,344.45,344.88,344.28,344.58,997.0
2022-10-24 12:30:00,344.07,344.12,343.77,343.91,1107.0,344.07,344.12,343.77,343.91,1107.0
2022-10-24 12:35:00,344.19,344.24,343.93,344.1,600.0,344.19,344.24,343.93,344.1,600.0
2022-10-24 12:40:00,343.42,343.7,343.23,343.57,3653.0,343.42,343.7,343.23,343.57,3653.0
2022-10-24 12:45:00,344.27,344.49,344.23,344.24,1100.0,344.27,344.49,344.23,344.24,1100.0
2022-10-24 12:50:00,344.4,344.69,344.31,344.31,1100.0,344.4,344.69,344.31,344.31,1100.0
2022-10-24 12:55:00,344.23,344.3,343.34,343.34,1032.0,344.23,344.3,343.34,343.34,1032.0
2022-10-24 13:00:00,343.21,343.46,343.21,343.46,401.0,343.21,343.46,343.21,343.46,401.0
2022-10-24 13:05:00,343.72,343.83,343.71,343.83,300.0,343.72,343.83,343.71,343.83,300.0
2022-10-24 13:10:00,343.78,343.78,343.49,343.73,414.0,343.78,343.78,343.49,343.73,414.0
2022-10-24 13:15:00,343.51,343.54,343.24,343.25,1100.0,343.51,343.54,343.24,343.25,1100.0
2022-10-24 13:20:00,342.95,343.01,342.52,342.58,800.0,342.95,343.01,342.52,342.58,800.0
2022-10-24 13:25:00,342.78,343.13,342.43,342.44,984.0,342.78,343.13,342.43,342.44,984.0
2022-10-24 13:30:00,342.58,342.69,342.21,342.5,1033.0,342.58,342.69,342.21,342.5,1033.0
2022-10-24 13:35:00,342.28,342.28,342.22,342.22,200.0,342.28,342.28,342.22,342.22,200.0
2022-10-24 13:40:00,342.74,342.75,342.62,342.62,600.0,342.74,342.75,342.62,342.62,600.0
2022-10-24 13:45:00,342.84,342.86,342.21,342.31,1100.0,342.84,342.86,342.21,342.31,1100.0
2022-10-24 13:50:00,342.57,342.57,342.41,342.41,200.0,342.57,342.57,342.41,342.41,200.0
2022-10-24 13:55:00,342.43,342.66,342.07,342.07,700.0,342.43,342.66,342.07,342.07,700.0
2022-10-24 14:00:00,342.6,343.47,342.6,342.97,2905.0,342.6,343.47,342.6,342.97,2905.0
2022-10-24 14:05:00,343.21,343.21,342.96,342.96,3100.0,343.21,343.21,342.96,342.96,3100.0
2022-10-24 14:10:00,342.86,342.9,341.6,342.03,4222.0,342.86,342.9,341.6,342.03,4222.0
2022-10-24 14:15:00,342.31,342.46,342.26,342.31,506.0,342.31,342.46,342.26,342.31,506.0
2022-10-24 14:20:00,342.26,342.42,342.0,342.0,529.0,342.26,342.42,342.0,342.0,529.0
2022-10-24 14:25:00,341.84,342.43,341.82,342.08,1432.0,341.84,342.43,341.82,342.08,1432.0
2022-10-24 14:30:00,342.31,342.63,342.29,342.63,2036.0,342.31,342.63,342.29,342.63,2036.0
2022-10-24 14:35:00,342.62,342.93,342.55,342.93,786.0,342.62,342.93,342.55,342.93,786.0
2022-10-24 14:40:00,342.55,343.65,342.32,343.65,1544.0,342.55,343.65,342.32,343.65,1544.0
2022-10-24 14:45:00,343.93,344.19,343.93,343.95,900.0,343.93,344.19,343.93,343.95,900.0
2022-10-24 14:50:00,343.9,343.9,343.9,343.9,100.0,343.9,343.9,343.9,343.9,100.0
2022-10-24 14:55:00,344.21,344.92,344.21,344.62,1115.0,344.21,344.92,344.21,344.62,1115.0
2022-10-24 15:00:00,344.9,344.96,344.69,344.93,900.0,344.9,344.96,344.69,344.93,900.0
2022-10-24 15:05:00,344.93,345.16,344.79,344.87,1626.0,344.93,345.16,344.79,344.87,1626.0
2022-10-24 15:10:00,345.11,345.28,345.0,345.1,1500.0,345.11,345.28,345.0,345.1,1500.0
2022-10-24 15:15:00,344.96,345.39,344.96,345.25,1736.0,344.96,345.39,344.96,345.25,1736.0
2022-10-24 15:20:00,345.09,345.09,344.55,344.83,1400.0,345.09,345.09,344.55,344.83,1400.0
2022-10-24 15:25:00,344.74,344.99,344.5,344.5,861.0,344.74,344.99,344.5,344.5,861.0
2022-10-24 15:30:00,344.5,344.73,344.46,344.66,1300.0,344.5,344.73,344.46,344.66,1300.0
2022-10-24 15:35:00,344.55,344.78,344.45,344.69,1100.0,344.55,344.78,344.45,344.69,1100.0
2022-10-24 15:40:00,344.74,345.0,344.6,344.9,1000.0,344.74,345.0,344.6,344.9,1000.0
2022-10-24 15:45:00,344.85,345.18,344.66,344.72,3800.0,344.85,345.18,344.66,344.72,3800.0
2022-10-24 15:50:00,344.82,344.97,344.37,344.37,3600.0,344.82,344.97,344.37,344.37,3600.0
2022-10-24 15:55:00,344.31,344.97,344.18,344.95,9000.0,344.31,344.97,344.18,344.95,9000.0
2022-10-25 09:30:00,345.88,351.7,345.88,350.73,7462.0,345.88,351.7,345.88,350.73,7462.0
2022-10-25 09:35:00,350.53,351.94,350.33,351.94,1300.0,350.53,351.94,350.33,351.94,1300.0
2022-10-25 09:40:00,350.18,353.76,350.18,350.28,4448.0,350.18,353.76,350.18,350.28,4448.0
2022-10-25 09:45:00,352.74,354.11,352.74,354.11,911.0,352.74,354.11,352.74,354.11,911.0
2022-10-25 09:50:00,353.92,354.07,353.51,353.6,1600.0,353.92,354.07,353.51,353.6,1600.0
2022-10-25 09:55:00,352.76,353.38,352.58,353.38,890.0,352.76,353.38,352.58,353.38,890.0
2022-10-25 10:00:00,353.18,355.36,351.96,354.52,11073.0,353.18,355.36,351.96,354.52,11073.0
2022-10-25 10:05:00,354.37,354.44,353.71,354.44,1230.0,354.37,354.44,353.71,354.44,1230.0
2022-10-25 10:10:00,354.25,354.26,352.05,352.38,2452.0,354.25,354.26,352.05,352.38,2452.0
2022-10-25 10:15:00,352.49,353.53,352.14,352.14,2897.0,352.49,353.53,352.14,352.14,2897.0
2022-10-25 10:20:00,352.27,353.26,351.71,351.71,16177.0,352.27,353.26,351.71,351.71,16177.0
2022-10-25 10:25:00,352.14,353.17,352.14,353.17,4154.0,352.14,353.17,352.14,353.17,4154.0
2022-10-25 10:30:00,352.69,353.5,352.69,353.5,500.0,352.69,353.5,352.69,353.5,500.0
2022-10-25 10:35:00,354.03,354.21,353.28,353.31,4299.0,354.03,354.21,353.28,353.31,4299.0
2022-10-25 10:40:00,353.26,353.47,352.79,352.8,1111.0,353.26,353.47,352.79,352.8,1111.0
2022-10-25 10:45:00,352.78,352.92,351.97,352.92,1400.0,352.78,352.92,351.97,352.92,1400.0
2022-10-25 10:50:00,353.44,353.46,352.77,352.78,2214.0,353.44,353.46,352.77,352.78,2214.0
2022-10-25 10:55:00,353.04,353.27,352.62,353.01,1100.0,353.04,353.27,352.62,353.01,1100.0
2022-10-25 11:00:00,352.51,353.27,352.07,353.27,2573.0,352.51,353.27,352.07,353.27,2573.0
2022-10-25 11:05:00,353.03,353.99,353.03,353.99,1143.0,353.03,353.99,353.03,353.99,1143.0
2022-10-25 11:10:00,353.69,353.69,352.54,352.55,834.0,353.69,353.69,352.54,352.55,834.0
2022-10-25 11:15:00,352.82,353.27,352.77,353.27,1153.0,352.82,353.27,352.77,353.27,1153.0
2022-10-25 11:20:00,353.28,353.42,352.73,352.73,3117.0,353.28,353.42,352.73,352.73,3117.0
2022-10-25 11:25:00,353.0,353.16,352.54,353.0,3866.0,353.0,353.16,352.54,353.0,3866.0
2022-10-25 11:30:00,353.38,353.51,353.01,353.01,1245.0,353.38,353.51,353.01,353.01,1245.0
2022-10-25 11:35:00,353.81,354.85,353.81,354.72,1432.0,353.81,354.85,353.81,354.72,1432.0
2022-10-25 11:40:00,354.47,354.47,354.23,354.23,600.0,354.47,354.47,354.23,354.23,600.0
2022-10-25 11:45:00,354.52,354.93,354.52,354.91,1913.0,354.52,354.93,354.52,354.91,1913.0
2022-10-25 11:50:00,355.03,355.23,355.03,355.23,600.0,355.03,355.23,355.03,355.23,600.0
2022-10-25 11:55:00,355.29,355.47,354.9,354.91,2366.0,355.29,355.47,354.9,354.91,2366.0
2022-10-25 12:00:00,354.47,354.6,353.98,354.07,1632.0,354.47,354.6,353.98,354.07,1632.0
2022-10-25 12:05:00,354.26,355.17,354.26,354.99,1500.0,354.26,355.17,354.26,354.99,1500.0
2022-10-25 12:10:00,355.12,355.47,355.12,355.46,600.0,355.12,355.47,355.12,355.46,600.0
2022-10-25 12:15:00,355.66,356.16,355.23,356.16,2147.0,355.66,356.16,355.23,356.16,2147.0
2022-10-25 12:20:00,356.09,356.19,355.26,355.26,700.0,356.09,356.19,355.26,355.26,700.0
2022-10-25 12:25:00,354.88,355.21,354.74,355.2,924.0,354.88,355.21,354.74,355.2,924.0
2022-10-25 12:30:00,354.84,355.0,354.72,354.83,960.0,354.84,355.0,354.72,354.83,960.0
2022-10-25 12:35:00,354.34,354.34,353.66,353.79,716.0,354.34,354.34,353.66,353.79,716.0
2022-10-25 12:40:00,353.78,353.78,353.05,353.13,1006.0,353.78,353.78,353.05,353.13,1006.0
2022-10-25 12:45:00,353.19,353.2,353.02,353.02,900.0,353.19,353.2,353.02,353.02,900.0
2022-10-25 12:50:00,353.13,353.51,353.13,353.51,500.0,353.13,353.51,353.13,353.51,500.0
2022-10-25 12:55:00,353.51,353.51,353.07,353.07,300.0,353.51,353.51,353.07,353.07,300.0
2022-10-25 13:00:00,353.07,353.99,353.07,353.25,4401.0,353.07,353.99,353.07,353.25,4401.0
2022-10-25 13:05:00,353.18,353.88,353.18,353.88,1377.0,353.18,353.88,353.18,353.88,1377.0
2022-10-25 13:10:00,353.46,353.49,353.28,353.28,900.0,353.46,353.49,353.28,353.28,900.0
2022-10-25 13:15:00,353.44,353.44,352.67,352.67,2000.0,353.44,353.44,352.67,352.67,2000.0
2022-10-25 13:20:00,352.89,352.89,352.41,352.69,695.0,352.89,352.89,352.41,352.69,695.0
2022-10-25 13:25:00,352.74,353.2,352.74,353.12,1085.0,352.74,353.2,352.74,353.12,1085.0
2022-10-25 13:30:00,353.33,353.68,353.32,353.49,900.0,353.33,353.68,353.32,353.49,900.0
2022-10-25 13:35:00,353.36,353.49,353.17,353.24,1000.0,353.36,353.49,353.17,353.24,1000.0
2022-10-25 13:40:00,353.43,353.43,353.07,353.07,200.0,353.43,353.43,353.07,353.07,200.0
2022-10-25 13:45:00,353.12,353.25,353.01,353.15,1032.0,353.12,353.25,353.01,353.15,1032.0
2022-10-25 13:50:00,353.18,353.32,353.17,353.22,300.0,353.18,353.32,353.17,353.22,300.0
2022-10-25 13:55:00,353.31,353.66,353.31,353.63,800.0,353.31,353.66,353.31,353.63,800.0
2022-10-25 14:00:00,353.7,354.26,353.7,354.05,2100.0,353.7,354.26,353.7,354.05,2100.0
2022-10-25 14:05:00,354.23,354.23,353.83,353.83,992.0,354.23,354.23,353.83,353.83,992.0
2022-10-25 14:10:00,353.49,353.49,353.01,353.01,1031.0,353.49,353.49,353.01,353.01,1031.0
2022-10-25 14:15:00,352.51,352.94,352.51,352.66,1130.0,352.51,352.94,352.51,352.66,1130.0
2022-10-25 14:20:00,352.96,353.05,352.85,352.85,800.0,352.96,353.05,352.85,352.85,800.0
2022-10-25 14:25:00,353.04,353.04,352.22,352.6,4100.0,353.04,353.04,352.22,352.6,4100.0
2022-10-25 14:30:00,352.73,353.36,352.62,353.36,1026.0,352.73,353.36,352.62,353.36,1026.0
2022-10-25 14:35:00,353.62,353.64,353.39,353.4,812.0,353.62,353.64,353.39,353.4,812.0
2022-10-25 14:40:00,353.42,353.42,352.42,352.42,900.0,353.42,353.42,352.42,352.42,900.0
2022-10-25 14:45:00,352.23,352.46,352.2,352.37,1008.0,352.23,352.46,352.2,352.37,1008.0
2022-10-25 14:50:00,352.55,352.62,352.24,352.52,2849.0,352.55,352.62,352.24,352.52,2849.0
2022-10-25 14:55:00,352.49,352.49,352.1,352.17,1711.0,352.49,352.49,352.1,352.17,1711.0
2022-10-25 15:00:00,352.42,352.51,352.14,352.4,5114.0,352.42,352.51,352.14,352.4,5114.0
2022-10-25 15:05:00,352.38,352.59,351.78,351.92,6722.0,352.38,352.59,351.78,351.92,6722.0
2022-10-25 15:10:00,351.8,351.98,351.62,351.64,4751.0,351.8,351.98,351.62,351.64,4751.0
2022-10-25 15:15:00,351.61,351.67,351.28,351.49,5954.0,351.61,351.67,351.28,351.49,5954.0
2022-10-25 15:20:00,351.35,351.35,350.98,351.23,3412.0,351.35,351.35,350.98,351.23,3412.0
2022-10-25 15:25:00,351.25,351.91,351.25,351.83,3309.0,351.25,351.91,351.25,351.83,3309.0
2022-10-25 15:30:00,351.93,352.72,351.74,352.4,7035.0,351.93,352.72,351.74,352.4,7035.0
2022-10-25 15:35:00,352.26,352.26,351.55,351.94,5912.0,352.26,352.26,351.55,351.94,5912.0
2022-10-25 15:40:00,351.88,351.95,351.59,351.83,6096.0,351.88,351.95,351.59,351.83,6096.0
2022-10-25 15:45:00,351.79,352.44,351.48,352.4,13550.0,351.79,352.44,351.48,352.4,13550.0
2022-10-25 15:50:00,352.29,352.42,351.11,351.17,20866.0,352.29,352.42,351.11,351.17,20866.0
2022-10-25 15:55:00,350.93,352.49,350.93,352.4,29424.0,350.93,352.49,350.93,352.4,29424.0
2022-10-26 09:30:00,353.68,355.14,352.26,355.14,7344.0,353.68,355.14,352.26,355.14,7344.0
2022-10-26 09:35:00,357.0,359.32,356.56,359.26,5707.0,357.0,359.32,356.56,359.26,5707.0
2022-10-26 09:40:00,359.26,359.26,356.6,356.6,5287.0,359.26,359.26,356.6,356.6,5287.0
2022-10-26 09:45:00,356.18,358.65,356.18,358.4,1008.0,356.18,358.65,356.18,358.4,1008.0
2022-10-26 09:50:00,359.65,360.01,357.66,357.96,1000.0,359.65,360.01,357.66,357.96,1000.0
2022-10-26 09:55:00,358.21,358.88,357.55,357.55,1001.0,358.21,358.88,357.55,357.55,1001.0
2022-10-26 10:00:00,356.76,360.09,356.45,358.94,5004.0,356.76,360.09,356.45,358.94,5004.0
2022-10-26 10:05:00,359.04,363.06,358.6,361.04,20585.0,359.04,363.06,358.6,361.04,20585.0
2022-10-26 10:10:00,360.59,362.06,359.99,361.04,2034.0,360.59,362.06,359.99,361.04,2034.0
2022-10-26 10:15:00,361.06,361.7,360.43,361.63,2700.0,361.06,361.7,360.43,361.63,2700.0
2022-10-26 10:20:00,361.4,361.47,360.17,360.43,1700.0,361.4,361.47,360.17,360.43,1700.0
2022-10-26 10:25:00,359.32,361.82,359.32,361.74,4404.0,359.32,361.82,359.32,361.74,4404.0
2022-10-26 10:30:00,361.74,361.99,360.84,361.23,6732.0,361.74,361.99,360.84,361.23,6732.0
2022-10-26 10:35:00,361.57,362.3,361.23,361.49,4005.0,361.57,362.3,361.23,361.49,4005.0
2022-10-26 10:40:00,361.63,361.85,361.19,361.71,2083.0,361.63,361.85,361.19,361.71,2083.0
2022-10-26 10:45:00,361.67,364.21,361.63,364.17,3200.0,361.67,364.21,361.63,364.17,3200.0
2022-10-26 10:50:00,364.06,364.22,363.13,363.13,1830.0,364.06,364.22,363.13,363.13,1830.0
2022-10-26 10:55:00,363.54,363.55,362.29,362.49,2476.0,363.54,363.55,362.29,362.49,2476.0
2022-10-26 11:00:00,362.7,364.69,362.7,364.63,2604.0,362.7,364.69,362.7,364.63,2604.0
2022-10-26 11:05:00,364.58,364.6,363.87,364.6,2200.0,364.58,364.6,363.87,364.6,2200.0
2022-10-26 11:10:00,364.17,364.69,364.13,364.68,1200.0,364.17,364.69,364.13,364.68,1200.0
2022-10-26 11:15:00,364.96,365.25,364.75,365.21,1403.0,364.96,365.25,364.75,365.21,1403.0
2022-10-26 11:20:00,365.05,365.14,364.51,364.51,2004.0,365.05,365.14,364.51,364.51,2004.0
2022-10-26 11:25:00,364.59,365.4,364.33,365.13,2100.0,364.59,365.4,364.33,365.13,2100.0
2022-10-26 11:30:00,365.0,365.75,364.67,365.55,1700.0,365.0,365.75,364.67,365.55,1700.0
2022-10-26 11:35:00,365.47,365.66,365.35,365.66,1061.0,365.47,365.66,365.35,365.66,1061.0
2022-10-26 11:40:00,365.25,365.78,364.45,364.45,2200.0,365.25,365.78,364.45,364.45,2200.0
2022-10-26 11:45:00,364.27,364.77,364.1,364.76,1100.0,364.27,364.77,364.1,364.76,1100.0
2022-10-26 11:50:00,364.52,364.8,364.31,364.4,1497.0,364.52,364.8,364.31,364.4,1497.0
2022-10-26 11:55:00,364.61,365.41,364.59,365.06,2800.0,364.61,365.41,364.59,365.06,2800.0
2022-10-26 12:00:00,365.67,365.69,365.24,365.24,1000.0,365.67,365.69,365.24,365.24,1000.0
2022-10-26 12:05:00,364.7,364.7,364.14,364.14,700.0,364.7,364.7,364.14,364.14,700.0
2022-10-26 12:10:00,364.61,364.84,364.61,364.67,600.0,364.61,364.84,364.61,364.67,600.0
2022-10-26 12:15:00,364.37,364.6,364.26,364.6,500.0,364.37,364.6,364.26,364.6,500.0
2022-10-26 12:20:00,364.57,365.19,364.57,365.02,450.0,364.57,365.19,364.57,365.02,450.0
2022-10-26 12:25:00,364.38,364.38,363.47,364.12,2472.0,364.38,364.38,363.47,364.12,2472.0
2022-10-26 12:30:00,364.29,364.53,363.74,364.53,1363.0,364.29,364.53,363.74,364.53,1363.0
2022-10-26 12:35:00,364.06,364.34,363.67,363.67,500.0,364.06,364.34,363.67,363.67,500.0
2022-10-26 12:40:00,364.01,364.01,363.1,363.11,300.0,364.01,364.01,363.1,363.11,300.0
2022-10-26 12:45:00,363.24,363.77,362.79,362.82,1200.0,363.24,363.77,362.79,362.82,1200.0
2022-10-26 12:50:00,362.5,362.73,361.96,361.97,1800.0,362.5,362.73,361.96,361.97,1800.0
2022-10-26 12:55:00,361.85,361.85,360.63,360.95,1500.0,361.85,361.85,360.63,360.95,1500.0
2022-10-26 13:00:00,360.39,360.57,359.68,360.06,2000.0,360.39,360.57,359.68,360.06,2000.0
2022-10-26 13:05:00,359.49,359.9,359.48,359.64,1389.0,359.49,359.9,359.48,359.64,1389.0
2022-10-26 13:10:00,359.16,359.5,358.34,358.57,1215.0,359.16,359.5,358.34,358.57,1215.0
2022-10-26 13:15:00,358.41,358.72,358.07,358.18,1900.0,358.41,358.72,358.07,358.18,1900.0
2022-10-26 13:20:00,358.16,358.16,357.39,357.4,600.0,358.16,358.16,357.39,357.4,600.0
2022-10-26 13:25:00,357.12,357.28,356.97,357.0,1100.0,357.12,357.28,356.97,357.0,1100.0
2022-10-26 13:30:00,356.77,356.85,356.56,356.56,625.0,356.77,356.85,356.56,356.56,625.0
2022-10-26 13:35:00,356.87,357.05,356.44,357.03,2655.0,356.87,357.05,356.44,357.03,2655.0
2022-10-26 13:40:00,357.48,357.63,357.2,357.63,808.0,357.48,357.63,357.2,357.63,808.0
2022-10-26 13:45:00,357.21,357.62,357.2,357.62,305.0,357.21,357.62,357.2,357.62,305.0
2022-10-26 13:50:00,357.58,358.0,357.3,357.99,1700.0,357.58,358.0,357.3,357.99,1700.0
2022-10-26 13:55:00,357.82,358.07,357.01,358.07,1509.0,357.82,358.07,357.01,358.07,1509.0
2022-10-26 14:00:00,358.17,358.84,358.09,358.34,6168.0,358.17,358.84,358.09,358.34,6168.0
2022-10-26 14:05:00,358.42,358.74,358.42,358.73,800.0,358.42,358.74,358.42,358.73,800.0
2022-10-26 14:10:00,358.54,359.09,358.29,358.29,1100.0,358.54,359.09,358.29,358.29,1100.0
2022-10-26 14:15:00,357.73,357.73,357.44,357.55,1560.0,357.73,357.73,357.44,357.55,1560.0
2022-10-26 14:20:00,357.6,357.6,356.72,357.15,1300.0,357.6,357.6,356.72,357.15,1300.0
2022-10-26 14:25:00,357.57,357.57,357.05,357.22,1500.0,357.57,357.57,357.05,357.22,1500.0
2022-10-26 14:30:00,357.24,357.48,357.13,357.13,1300.0,357.24,357.48,357.13,357.13,1300.0
2022-10-26 14:35:00,357.33,358.51,357.25,357.87,1825.0,357.33,358.51,357.25,357.87,1825.0
2022-10-26 14:40:00,357.85,358.03,357.44,357.66,1562.0,357.85,358.03,357.44,357.66,1562.0
2022-10-26 14:45:00,357.46,358.2,357.46,358.08,1274.0,357.46,358.2,357.46,358.08,1274.0
2022-10-26 14:50:00,358.12,358.62,357.9,358.2,1200.0,358.12,358.62,357.9,358.2,1200.0
2022-10-26 14:55:00,357.95,358.51,357.9,358.22,2500.0,357.95,358.51,357.9,358.22,2500.0
2022-10-26 15:00:00,357.7,357.99,356.98,357.23,1200.0,357.7,357.99,356.98,357.23,1200.0
2022-10-26 15:05:00,357.17,357.18,356.73,357.1,1351.0,357.17,357.18,356.73,357.1,1351.0
2022-10-26 15:10:00,356.9,357.62,356.66,357.62,2600.0,356.9,357.62,356.66,357.62,2600.0
2022-10-26 15:15:00,357.65,358.18,357.64,358.02,1982.0,357.65,358.18,357.64,358.02,1982.0
2022-10-26 15:20:00,358.14,358.14,357.29,357.34,1790.0,358.14,358.14,357.29,357.34,1790.0
2022-10-26 15:25:00,357.22,357.58,357.04,357.45,2200.0,357.22,357.58,357.04,357.45,2200.0
2022-10-26 15:30:00,357.46,357.92,357.36,357.65,4200.0,357.46,357.92,357.36,357.65,4200.0
2022-10-26 15:35:00,357.51,358.21,357.25,358.21,5550.0,357.51,358.21,357.25,358.21,5550.0
2022-10-26 15:40:00,357.99,358.38,357.81,357.82,3945.0,357.99,358.38,357.81,357.82,3945.0
2022-10-26 15:45:00,357.98,358.41,357.98,358.41,2551.0,357.98,358.41,357.98,358.41,2551.0
2022-10-26 15:50:00,358.06,358.57,357.29,358.31,6838.0,358.06,358.57,357.29,358.31,6838.0
2022-10-26 15:55:00,358.49,358.49,357.48,358.39,27934.0,358.49,358.49,357.48,358.39,27934.0
2022-10-27 09:30:00,359.77,360.39,358.84,359.85,16597.0,359.77,360.39,358.84,359.85,16597.0
2022-10-27 09:35:00,359.85,360.98,358.99,358.99,7963.0,359.85,360.98,358.99,358.99,7963.0
2022-10-27 09:40:00,358.56,358.82,357.08,358.37,3946.0,358.56,358.82,357.08,358.37,3946.0
2022-10-27 09:45:00,359.19,359.19,355.0,355.29,2729.0,359.19,359.19,355.0,355.29,2729.0
2022-10-27 09:50:00,354.48,354.92,353.93,353.93,1500.0,354.48,354.92,353.93,353.93,1500.0
2022-10-27 09:55:00,354.45,354.58,353.03,353.5,5001.0,354.45,354.58,353.03,353.5,5001.0
2022-10-27 10:00:00,352.91,354.37,352.77,354.37,2400.0,352.91,354.37,352.77,354.37,2400.0
2022-10-27 10:05:00,355.07,356.0,354.02,354.5,1700.0,355.07,356.0,354.02,354.5,1700.0
2022-10-27 10:10:00,354.08,357.51,354.04,357.44,1000.0,354.08,357.51,354.04,357.44,1000.0
2022-10-27 10:15:00,358.31,358.72,357.68,357.69,2300.0,358.31,358.72,357.68,357.69,2300.0
2022-10-27 10:20:00,358.64,359.9,358.64,359.8,12961.0,358.64,359.9,358.64,359.8,12961.0
2022-10-27 10:25:00,360.32,361.36,360.32,360.94,2100.0,360.32,361.36,360.32,360.94,2100.0
2022-10-27 10:30:00,361.56,362.76,360.41,360.41,2180.0,361.56,362.76,360.41,360.41,2180.0
2022-10-27 10:35:00,360.5,360.55,359.74,360.06,1800.0,360.5,360.55,359.74,360.06,1800.0
2022-10-27 10:40:00,360.0,360.33,358.17,358.82,3200.0,360.0,360.33,358.17,358.82,3200.0
2022-10-27 10:45:00,358.23,358.5,357.72,357.78,2337.0,358.23,358.5,357.72,357.78,2337.0
2022-10-27 10:50:00,357.76,358.33,357.48,358.24,2186.0,357.76,358.33,357.48,358.24,2186.0
2022-10-27 10:55:00,358.03,358.29,356.38,356.38,1000.0,358.03,358.29,356.38,356.38,1000.0
2022-10-27 11:00:00,355.58,356.92,355.24,356.89,1340.0,355.58,356.92,355.24,356.89,1340.0
2022-10-27 11:05:00,357.28,357.48,356.42,357.41,2000.0,357.28,357.48,356.42,357.41,2000.0
2022-10-27 11:10:00,357.71,357.83,356.94,357.27,1900.0,357.71,357.83,356.94,357.27,1900.0
2022-10-27 11:15:00,356.91,357.59,356.75,356.75,1000.0,356.91,357.59,356.75,356.75,1000.0
2022-10-27 11:20:00,356.89,357.52,356.6,357.49,1100.0,356.89,357.52,356.6,357.49,1100.0
2022-10-27 11:25:00,356.97,357.44,356.54,357.44,700.0,356.97,357.44,356.54,357.44,700.0
2022-10-27 11:30:00,357.7,357.7,355.94,356.8,4102.0,357.7,357.7,355.94,356.8,4102.0
2022-10-27 11:35:00,357.52,357.74,355.56,355.56,600.0,357.52,357.74,355.56,355.56,600.0
2022-10-27 11:40:00,354.92,355.54,354.46,354.79,1000.0,354.92,355.54,354.46,354.79,1000.0
2022-10-27 11:45:00,354.52,354.52,354.52,354.52,100.0,354.52,354.52,354.52,354.52,100.0
2022-10-27 11:50:00,355.01,355.31,354.55,354.59,700.0,355.01,355.31,354.55,354.59,700.0
2022-10-27 11:55:00,354.59,354.61,353.47,354.54,1600.0,354.59,354.61,353.47,354.54,1600.0
2022-10-27 12:00:00,354.07,355.98,354.07,355.79,2200.0,354.07,355.98,354.07,355.79,2200.0
2022-10-27 12:05:00,355.62,356.33,355.42,355.42,2238.0,355.62,356.33,355.42,355.42,2238.0
2022-10-27 12:10:00,355.24,355.64,355.09,355.63,900.0,355.24,355.64,355.09,355.63,900.0
2022-10-27 12:15:00,355.48,356.1,355.4,355.4,1475.0,355.48,356.1,355.4,355.4,1475.0
2022-10-27 12:20:00,355.22,355.46,354.92,355.38,1303.0,355.22,355.46,354.92,355.38,1303.0
2022-10-27 12:25:00,355.05,355.06,354.65,354.65,700.0,355.05,355.06,354.65,354.65,700.0
2022-10-27 12:30:00,354.49,355.2,354.49,355.19,600.0,354.49,355.2,354.49,355.19,600.0
2022-10-27 12:35:00,355.64,355.65,355.17,355.18,700.0,355.64,355.65,355.17,355.18,700.0
2022-10-27 12:40:00,355.25,355.47,355.07,355.24,4726.0,355.25,355.47,355.07,355.24,4726.0
2022-10-27 12:45:00,355.01,356.72,354.94,356.64,7829.0,355.01,356.72,354.94,356.64,7829.0
2022-10-27 12:50:00,356.39,356.62,356.03,356.5,2314.0,356.39,356.62,356.03,356.5,2314.0
2022-10-27 12:55:00,356.21,356.31,355.95,356.27,1490.0,356.21,356.31,355.95,356.27,1490.0
2022-10-27 13:00:00,356.31,356.47,355.84,356.0,1110.0,356.31,356.47,355.84,356.0,1110.0
2022-10-27 13:05:00,356.24,357.35,356.24,357.35,800.0,356.24,357.35,356.24,357.35,800.0
2022-10-27 13:10:00,357.78,357.95,357.47,357.79,2000.0,357.78,357.95,357.47,357.79,2000.0
2022-10-27 13:15:00,357.65,357.97,357.28,357.97,2400.0,357.65,357.97,357.28,357.97,2400.0
2022-10-27 13:20:00,358.17,358.65,358.16,358.17,700.0,358.17,358.65,358.16,358.17,700.0
2022-10-27 13:25:00,357.64,357.64,357.11,357.16,800.0,357.64,357.64,357.11,357.16,800.0
2022-10-27 13:30:00,357.1,357.1,356.54,356.89,1500.0,357.1,357.1,356.54,356.89,1500.0
2022-10-27 13:35:00,356.65,356.8,356.36,356.68,1100.0,356.65,356.8,356.36,356.68,1100.0
2022-10-27 13:40:00,356.46,356.96,356.46,356.85,3310.0,356.46,356.96,356.46,356.85,3310.0
2022-10-27 13:45:00,356.89,356.93,356.62,356.93,500.0,356.89,356.93,356.62,356.93,500.0
2022-10-27 13:50:00,356.6,356.82,356.51,356.82,1200.0,356.6,356.82,356.51,356.82,1200.0
2022-10-27 13:55:00,356.93,356.98,356.47,356.47,1400.0,356.93,356.98,356.47,356.47,1400.0
2022-10-27 14:00:00,356.44,356.5,356.22,356.39,800.0,356.44,356.5,356.22,356.39,800.0
2022-10-27 14:05:00,356.0,356.01,355.9,355.9,300.0,356.0,356.01,355.9,355.9,300.0
2022-10-27 14:10:00,355.92,356.04,355.61,355.68,975.0,355.92,356.04,355.61,355.68,975.0
2022-10-27 14:15:00,355.65,355.82,355.47,355.78,1300.0,355.65,355.82,355.47,355.78,1300.0
2022-10-27 14:20:00,355.81,356.18,355.57,356.18,5185.0,355.81,356.18,355.57,356.18,5185.0
2022-10-27 14:25:00,356.07,356.16,356.07,356.07,600.0,356.07,356.16,356.07,356.07,600.0
2022-10-27 14:30:00,356.16,356.68,355.8,356.68,6820.0,356.16,356.68,355.8,356.68,6820.0
2022-10-27 14:35:00,356.5,357.16,356.19,356.46,10299.0,356.5,357.16,356.19,356.46,10299.0
2022-10-27 14:40:00,356.2,356.47,356.04,356.26,1000.0,356.2,356.47,356.04,356.26,1000.0
2022-10-27 14:45:00,356.22,356.7,355.96,356.69,1700.0,356.22,356.7,355.96,356.69,1700.0
2022-10-27 14:50:00,356.69,356.69,356.57,356.65,805.0,356.69,356.69,356.57,356.65,805.0
2022-10-27 14:55:00,356.93,356.93,356.4,356.6,1876.0,356.93,356.93,356.4,356.6,1876.0
2022-10-27 15:00:00,356.9,357.7,356.9,357.7,3069.0,356.9,357.7,356.9,357.7,3069.0
2022-10-27 15:05:00,357.26,357.47,356.53,356.53,2000.0,357.26,357.47,356.53,356.53,2000.0
2022-10-27 15:10:00,356.4,357.25,356.1,357.25,700.0,356.4,357.25,356.1,357.25,700.0
2022-10-27 15:15:00,357.24,357.59,357.05,357.27,4855.0,357.24,357.59,357.05,357.27,4855.0
2022-10-27 15:20:00,357.22,357.79,357.22,357.4,1406.0,357.22,357.79,357.22,357.4,1406.0
2022-10-27 15:25:00,357.58,357.6,357.12,357.53,2009.0,357.58,357.6,357.12,357.53,2009.0
2022-10-27 15:30:00,357.37,358.38,357.31,358.22,2105.0,357.37,358.38,357.31,358.22,2105.0
2022-10-27 15:35:00,358.19,358.19,357.59,357.9,2217.0,358.19,358.19,357.59,357.9,2217.0
2022-10-27 15:40:00,357.68,357.93,357.2,357.2,4815.0,357.68,357.93,357.2,357.2,4815.0
2022-10-27 15:45:00,357.03,357.4,356.97,357.27,4559.0,357.03,357.4,356.97,357.27,4559.0
2022-10-27 15:50:00,357.19,357.19,355.73,355.99,5920.0,357.19,357.19,355.73,355.99,5920.0
2022-10-27 15:55:00,356.14,356.98,355.84,356.14,32217.0,356.14,356.98,355.84,356.14,32217.0
2022-10-28 09:30:00,355.0,356.34,352.78,354.61,6956.0,355.0,356.34,352.78,354.61,6956.0
2022-10-28 09:35:00,354.05,355.88,354.05,355.38,1200.0,354.05,355.88,354.05,355.38,1200.0
2022-10-28 09:40:00,355.5,356.38,355.5,356.12,700.0,355.5,356.38,355.5,356.12,700.0
2022-10-28 09:45:00,356.33,357.23,355.41,356.23,1214.0,356.33,357.23,355.41,356.23,1214.0
2022-10-28 09:50:00,356.0,357.81,355.68,357.06,1629.0,356.0,357.81,355.68,357.06,1629.0
2022-10-28 09:55:00,356.67,357.87,356.3,357.07,3963.0,356.67,357.87,356.3,357.07,3963.0
2022-10-28 10:00:00,357.6,358.05,354.5,355.12,3661.0,357.6,358.05,354.5,355.12,3661.0
2022-10-28 10:05:00,355.92,356.8,355.06,355.08,1905.0,355.92,356.8,355.06,355.08,1905.0
2022-10-28 10:10:00,353.96,353.96,353.43,353.43,200.0,353.96,353.96,353.43,353.43,200.0
2022-10-28 10:15:00,354.31,354.72,354.0,354.62,400.0,354.31,354.72,354.0,354.62,400.0
2022-10-28 10:20:00,355.42,355.42,354.38,354.38,500.0,355.42,355.42,354.38,354.38,500.0
2022-10-28 10:25:00,354.61,356.34,354.61,356.34,600.0,354.61,356.34,354.61,356.34,600.0
2022-10-28 10:30:00,356.75,357.38,356.72,357.38,1200.0,356.75,357.38,356.72,357.38,1200.0
2022-10-28 10:35:00,357.44,358.97,357.1,358.55,3904.0,357.44,358.97,357.1,358.55,3904.0
2022-10-28 10:40:00,358.25,358.65,358.25,358.65,850.0,358.25,358.65,358.25,358.65,850.0
2022-10-28 10:45:00,359.2,360.0,359.2,359.28,1800.0,359.2,360.0,359.2,359.28,1800.0
2022-10-28 10:50:00,359.38,359.69,359.31,359.69,1600.0,359.38,359.69,359.31,359.69,1600.0
2022-10-28 10:55:00,359.96,360.64,359.96,360.1,3928.0,359.96,360.64,359.96,360.1,3928.0
2022-10-28 11:00:00,360.2,360.46,359.17,359.24,1988.0,360.2,360.46,359.17,359.24,1988.0
2022-10-28 11:05:00,359.24,360.5,359.11,360.5,1456.0,359.24,360.5,359.11,360.5,1456.0
2022-10-28 11:10:00,360.78,361.59,360.15,360.4,8797.0,360.78,361.59,360.15,360.4,8797.0
2022-10-28 11:15:00,359.87,360.01,359.59,359.89,2450.0,359.87,360.01,359.59,359.89,2450.0
2022-10-28 11:20:00,360.38,360.95,360.31,360.31,1400.0,360.38,360.95,360.31,360.31,1400.0
2022-10-28 11:25:00,360.27,360.57,359.95,360.57,1546.0,360.27,360.57,359.95,360.57,1546.0
2022-10-28 11:30:00,360.82,361.36,360.82,361.17,1022.0,360.82,361.36,360.82,361.17,1022.0
2022-10-28 11:35:00,361.45,362.81,361.2,362.81,2250.0,361.45,362.81,361.2,362.81,2250.0
2022-10-28 11:40:00,362.89,363.04,362.27,362.53,1329.0,362.89,363.04,362.27,362.53,1329.0
2022-10-28 11:45:00,362.89,363.42,362.89,363.42,1500.0,362.89,363.42,362.89,363.42,1500.0
2022-10-28 11:50:00,363.63,363.86,362.87,362.87,2700.0,363.63,363.86,362.87,362.87,2700.0
2022-10-28 11:55:00,363.02,363.02,362.24,362.25,1243.0,363.02,363.02,362.24,362.25,1243.0
2022-10-28 12:00:00,362.06,363.09,362.06,362.83,848.0,362.06,363.09,362.06,362.83,848.0
2022-10-28 12:05:00,362.76,363.04,362.76,362.99,500.0,362.76,363.04,362.76,362.99,500.0
2022-10-28 12:10:00,363.22,364.19,363.22,364.02,850.0,363.22,364.19,363.22,364.02,850.0
2022-10-28 12:15:00,364.67,364.67,364.39,364.39,300.0,364.67,364.67,364.39,364.39,300.0
2022-10-28 12:20:00,364.65,364.89,364.31,364.55,2023.0,364.65,364.89,364.31,364.55,2023.0
2022-10-28 12:25:00,364.65,364.83,364.49,364.82,656.0,364.65,364.83,364.49,364.82,656.0
2022-10-28 12:30:00,364.46,365.21,364.41,365.16,4426.0,364.46,365.21,364.41,365.16,4426.0
2022-10-28 12:35:00,364.78,364.78,364.18,364.18,1100.0,364.78,364.78,364.18,364.18,1100.0
2022-10-28 12:40:00,364.18,364.18,364.18,364.18,0.0,364.18,364.18,364.18,364.18,0.0
2022-10-28 12:45:00,363.75,363.75,363.48,363.67,300.0,363.75,363.75,363.48,363.67,300.0
2022-10-28 12:50:00,363.97,364.1,363.92,364.1,424.0,363.97,364.1,363.92,364.1,424.0
2022-10-28 12:55:00,364.15,364.15,362.54,362.54,2592.0,364.15,364.15,362.54,362.54,2592.0
2022-10-28 13:00:00,363.0,363.77,363.0,363.63,3102.0,363.0,363.77,363.0,363.63,3102.0
2022-10-28 13:05:00,363.42,363.84,363.25,363.84,800.0,363.42,363.84,363.25,363.84,800.0
2022-10-28 13:10:00,364.06,364.06,363.4,363.53,3363.0,364.06,364.06,363.4,363.53,3363.0
2022-10-28 13:15:00,363.1,363.32,362.92,363.31,3837.0,363.1,363.32,362.92,363.31,3837.0
2022-10-28 13:20:00,363.35,363.77,362.78,362.78,3205.0,363.35,363.77,362.78,362.78,3205.0
2022-10-28 13:25:00,363.51,364.05,363.5,363.66,3327.0,363.51,364.05,363.5,363.66,3327.0
2022-10-28 13:30:00,363.58,363.8,363.12,363.23,2304.0,363.58,363.8,363.12,363.23,2304.0
2022-10-28 13:35:00,363.24,363.9,363.23,363.77,1994.0,363.24,363.9,363.23,363.77,1994.0
2022-10-28 13:40:00,363.93,364.71,363.81,364.27,3400.0,363.93,364.71,363.81,364.27,3400.0
2022-10-28 13:45:00,363.85,364.25,363.68,363.68,1191.0,363.85,364.25,363.68,363.68,1191.0
2022-10-28 13:50:00,363.76,363.86,363.76,363.77,1515.0,363.76,363.86,363.76,363.77,1515.0
2022-10-28 13:55:00,363.56,363.84,363.17,363.35,2171.0,363.56,363.84,363.17,363.35,2171.0
2022-10-28 14:00:00,363.16,363.34,363.16,363.34,200.0,363.16,363.34,363.16,363.34,200.0
2022-10-28 14:05:00,363.2,363.69,363.2,363.5,910.0,363.2,363.69,363.2,363.5,910.0
2022-10-28 14:10:00,363.55,363.55,363.18,363.25,4933.0,363.55,363.55,363.18,363.25,4933.0
2022-10-28 14:15:00,363.28,363.49,362.74,362.86,2132.0,363.28,363.49,362.74,362.86,2132.0
2022-10-28 14:20:00,362.61,362.64,362.61,362.63,500.0,362.61,362.64,362.61,362.63,500.0
2022-10-28 14:25:00,362.27,362.27,361.57,361.57,2600.0,362.27,362.27,361.57,361.57,2600.0
2022-10-28 14:30:00,361.52,361.64,360.99,361.44,8400.0,361.52,361.64,360.99,361.44,8400.0
2022-10-28 14:35:00,361.44,362.08,361.37,361.93,4020.0,361.44,362.08,361.37,361.93,4020.0
2022-10-28 14:40:00,361.91,362.78,361.8,362.49,1200.0,361.91,362.78,361.8,362.49,1200.0
2022-10-28 14:45:00,362.5,362.5,362.44,362.45,500.0,362.5,362.5,362.44,362.45,500.0
2022-10-28 14:50:00,362.49,363.07,362.47,362.61,2100.0,362.49,363.07,362.47,362.61,2100.0
2022-10-28 14:55:00,362.78,362.82,362.55,362.55,605.0,362.78,362.82,362.55,362.55,605.0
2022-10-28 15:00:00,362.62,363.18,362.56,362.56,1600.0,362.62,363.18,362.56,362.56,1600.0
2022-10-28 15:05:00,362.23,362.8,362.23,362.74,946.0,362.23,362.8,362.23,362.74,946.0
2022-10-28 15:10:00,363.01,363.2,362.86,362.86,1079.0,363.01,363.2,362.86,362.86,1079.0
2022-10-28 15:15:00,362.62,362.67,362.21,362.21,1628.0,362.62,362.67,362.21,362.21,1628.0
2022-10-28 15:20:00,362.3,362.3,361.82,362.25,2800.0,362.3,362.3,361.82,362.25,2800.0
2022-10-28 15:25:00,362.37,362.56,362.37,362.56,344.0,362.37,362.56,362.37,362.56,344.0
2022-10-28 15:30:00,362.44,363.06,362.28,363.01,2516.0,362.44,363.06,362.28,363.01,2516.0
2022-10-28 15:35:00,363.08,363.08,362.19,363.03,2312.0,363.08,363.08,362.19,363.03,2312.0
2022-10-28 15:40:00,362.86,363.49,362.86,363.35,2259.0,362.86,363.49,362.86,363.35,2259.0
2022-10-28 15:45:00,363.13,363.26,362.93,363.11,2413.0,363.13,363.26,362.93,363.11,2413.0
2022-10-28 15:50:00,363.66,364.6,363.41,364.01,9800.0,363.66,364.6,363.41,364.01,9800.0
2022-10-28 15:55:00,364.14,364.54,363.85,364.1,24414.0,364.14,364.54,363.85,364.1,24414.0
2022-10-31 09:30:00,361.03,362.92,361.03,362.84,5544.0,361.03,362.92,361.03,362.84,5544.0
2022-10-31 09:35:00,362.53,366.07,362.53,365.6,3250.0,362.53,366.07,362.53,365.6,3250.0
2022-10-31 09:40:00,367.42,367.42,364.19,364.7,5872.0,367.42,367.42,364.19,364.7,5872.0
2022-10-31 09:45:00,364.69,364.69,362.35,362.96,3100.0,364.69,364.69,362.35,362.96,3100.0
2022-10-31 09:50:00,362.99,365.33,362.98,364.86,6520.0,362.99,365.33,362.98,364.86,6520.0
2022-10-31 09:55:00,364.46,364.87,363.18,364.07,2556.0,364.46,364.87,363.18,364.07,2556.0
2022-10-31 10:00:00,364.34,364.69,363.66,364.15,4400.0,364.34,364.69,363.66,364.15,4400.0
2022-10-31 10:05:00,363.69,363.69,361.16,362.05,2600.0,363.69,363.69,361.16,362.05,2600.0
2022-10-31 10:10:00,362.01,362.61,361.42,361.65,5753.0,362.01,362.61,361.42,361.65,5753.0
2022-10-31 10:15:00,361.67,362.92,361.67,362.48,1415.0,361.67,362.92,361.67,362.48,1415.0
2022-10-31 10:20:00,362.46,362.46,360.57,360.57,3337.0,362.46,362.46,360.57,360.57,3337.0
2022-10-31 10:25:00,360.45,360.45,359.66,360.04,2335.0,360.45,360.45,359.66,360.04,2335.0
2022-10-31 10:30:00,359.62,359.76,358.91,359.09,2600.0,359.62,359.76,358.91,359.09,2600.0
2022-10-31 10:35:00,358.99,359.05,358.54,358.6,4510.0,358.99,359.05,358.54,358.6,4510.0
2022-10-31 10:40:00,359.03,359.78,358.22,359.73,9430.0,359.03,359.78,358.22,359.73,9430.0
2022-10-31 10:45:00,359.91,360.26,359.28,359.29,1544.0,359.91,360.26,359.28,359.29,1544.0
2022-10-31 10:50:00,359.32,359.6,358.2,358.2,3269.0,359.32,359.6,358.2,358.2,3269.0
2022-10-31 10:55:00,358.25,359.58,357.58,359.19,3928.0,358.25,359.58,357.58,359.19,3928.0
2022-10-31 11:00:00,358.91,359.08,358.4,358.77,3007.0,358.91,359.08,358.4,358.77,3007.0
2022-10-31 11:05:00,358.64,360.0,358.38,359.97,9543.0,358.64,360.0,358.38,359.97,9543.0
2022-10-31 11:10:00,359.98,359.98,358.88,358.88,4103.0,359.98,359.98,358.88,358.88,4103.0
2022-10-31 11:15:00,358.88,359.79,358.68,359.79,5354.0,358.88,359.79,358.68,359.79,5354.0
2022-10-31 11:20:00,358.92,360.34,358.86,360.34,1837.0,358.92,360.34,358.86,360.34,1837.0
2022-10-31 11:25:00,360.33,360.49,359.68,360.27,8654.0,360.33,360.49,359.68,360.27,8654.0
2022-10-31 11:30:00,359.99,361.47,359.76,361.47,4924.0,359.99,361.47,359.76,361.47,4924.0
2022-10-31 11:35:00,361.12,361.26,360.85,360.96,1440.0,361.12,361.26,360.85,360.96,1440.0
2022-10-31 11:40:00,360.79,363.03,360.79,362.66,1900.0,360.79,363.03,360.79,362.66,1900.0
2022-10-31 11:45:00,363.0,363.04,362.39,362.88,2307.0,363.0,363.04,362.39,362.88,2307.0
2022-10-31 11:50:00,362.79,363.64,362.71,363.31,3100.0,362.79,363.64,362.71,363.31,3100.0
2022-10-31 11:55:00,363.63,363.94,361.16,361.63,4261.0,363.63,363.94,361.16,361.63,4261.0
2022-10-31 12:00:00,361.04,361.19,360.92,360.92,300.0,361.04,361.19,360.92,360.92,300.0
2022-10-31 12:05:00,360.69,360.69,360.29,360.45,2100.0,360.69,360.69,360.29,360.45,2100.0
2022-10-31 12:10:00,360.34,362.01,360.34,362.0,1481.0,360.34,362.01,360.34,362.0,1481.0
2022-10-31 12:15:00,361.86,362.25,361.43,361.81,3203.0,361.86,362.25,361.43,361.81,3203.0
2022-10-31 12:20:00,361.81,362.5,361.04,361.04,2902.0,361.81,362.5,361.04,361.04,2902.0
2022-10-31 12:25:00,360.78,361.09,360.04,360.38,2700.0,360.78,361.09,360.04,360.38,2700.0
2022-10-31 12:30:00,360.41,360.41,359.44,359.44,2063.0,360.41,360.41,359.44,359.44,2063.0
2022-10-31 12:35:00,359.4,359.56,359.11,359.42,1149.0,359.4,359.56,359.11,359.42,1149.0
2022-10-31 12:40:00,359.35,359.35,358.81,359.0,1074.0,359.35,359.35,358.81,359.0,1074.0
2022-10-31 12:45:00,358.96,358.97,358.67,358.67,400.0,358.96,358.97,358.67,358.67,400.0
2022-10-31 12:50:00,358.86,359.21,358.73,358.73,1525.0,358.86,359.21,358.73,358.73,1525.0
2022-10-31 12:55:00,358.73,359.63,358.73,359.63,1600.0,358.73,359.63,358.73,359.63,1600.0
2022-10-31 13:00:00,359.37,360.1,359.37,359.72,2320.0,359.37,360.1,359.37,359.72,2320.0
2022-10-31 13:05:00,359.5,360.72,359.32,360.39,3635.0,359.5,360.72,359.32,360.39,3635.0
2022-10-31 13:10:00,360.24,360.32,359.66,359.85,2116.0,360.24,360.32,359.66,359.85,2116.0
2022-10-31 13:15:00,359.74,360.52,359.74,360.47,1100.0,359.74,360.52,359.74,360.47,1100.0
2022-10-31 13:20:00,360.31,360.61,360.03,360.14,2635.0,360.31,360.61,360.03,360.14,2635.0
2022-10-31 13:25:00,360.26,360.26,359.85,360.22,1100.0,360.26,360.26,359.85,360.22,1100.0
2022-10-31 13:30:00,360.59,361.13,360.53,361.13,2289.0,360.59,361.13,360.53,361.13,2289.0
2022-10-31 13:35:00,361.3,361.3,360.85,361.25,1500.0,361.3,361.3,360.85,361.25,1500.0
2022-10-31 13:40:00,360.74,360.82,359.54,359.58,1912.0,360.74,360.82,359.54,359.58,1912.0
2022-10-31 13:45:00,359.69,359.7,358.71,358.71,1758.0,359.69,359.7,358.71,358.71,1758.0
2022-10-31 13:50:00,358.7,358.71,358.34,358.34,2500.0,358.7,358.71,358.34,358.34,2500.0
2022-10-31 13:55:00,358.42,358.44,357.61,357.95,3439.0,358.42,358.44,357.61,357.95,3439.0
2022-10-31 14:00:00,357.89,359.02,357.89,358.73,10307.0,357.89,359.02,357.89,358.73,10307.0
2022-10-31 14:05:00,358.61,358.61,357.3,357.31,3000.0,358.61,358.61,357.3,357.31,3000.0
2022-10-31 14:10:00,357.02,357.54,356.44,357.19,1937.0,357.02,357.54,356.44,357.19,1937.0
2022-10-31 14:15:00,357.13,357.39,356.54,357.39,2305.0,357.13,357.39,356.54,357.39,2305.0
2022-10-31 14:20:00,357.43,357.43,356.92,357.07,1324.0,357.43,357.43,356.92,357.07,1324.0
2022-10-31 14:25:00,356.8,357.64,356.8,356.88,3697.0,356.8,357.64,356.8,356.88,3697.0
2022-10-31 14:30:00,356.79,358.38,356.78,358.1,4447.0,356.79,358.38,356.78,358.1,4447.0
2022-10-31 14:35:00,358.13,358.6,358.1,358.36,2416.0,358.13,358.6,358.1,358.36,2416.0
2022-10-31 14:40:00,358.43,359.14,358.43,358.84,1638.0,358.43,359.14,358.43,358.84,1638.0
2022-10-31 14:45:00,358.95,359.3,358.63,358.67,2044.0,358.95,359.3,358.63,358.67,2044.0
2022-10-31 14:50:00,358.67,359.79,358.67,359.79,4524.0,358.67,359.79,358.67,359.79,4524.0
2022-10-31 14:55:00,359.62,359.63,358.05,358.08,4785.0,359.62,359.63,358.05,358.08,4785.0
2022-10-31 15:00:00,357.72,357.9,357.06,357.47,4279.0,357.72,357.9,357.06,357.47,4279.0
2022-10-31 15:05:00,357.23,357.3,356.28,356.28,2600.0,357.23,357.3,356.28,356.28,2600.0
2022-10-31 15:10:00,356.7,357.65,356.7,357.53,6216.0,356.7,357.65,356.7,357.53,6216.0
2022-10-31 15:15:00,357.55,357.84,357.38,357.68,1300.0,357.55,357.84,357.38,357.68,1300.0
2022-10-31 15:20:00,357.66,358.26,357.65,358.03,2487.0,357.66,358.26,357.65,358.03,2487.0
2022-10-31 15:25:00,357.97,358.06,357.56,357.74,8633.0,357.97,358.06,357.56,357.74,8633.0
2022-10-31 15:30:00,357.97,358.73,357.27,358.73,5180.0,357.97,358.73,357.27,358.73,5180.0
2022-10-31 15:35:00,358.95,359.95,358.95,359.88,4755.0,358.95,359.95,358.95,359.88,4755.0
2022-10-31 15:40:00,359.85,359.97,359.44,359.82,6197.0,359.85,359.97,359.44,359.82,6197.0
2022-10-31 15:45:00,359.6,359.88,359.3,359.3,5972.0,359.6,359.88,359.3,359.3,5972.0
2022-10-31 15:50:00,359.28,359.52,358.47,358.9,8120.0,359.28,359.52,358.47,358.9,8120.0
2022-10-31 15:55:00,359.18,359.88,358.91,359.83,21919.0,359.18,359.88,358.91,359.83,21919.0
2022-11-01 09:30:00,375.06,391.99,375.0,389.38,34199.0,375.06,391.99,375.0,389.38,34199.0
2022-11-01 09:35:00,389.77,399.81,388.96,397.19,31608.0,389.77,399.81,388.96,397.19,31608.0
2022-11-01 09:40:00,398.54,400.64,396.63,398.6,18537.0,398.54,400.64,396.63,398.6,18537.0
2022-11-01 09:45:00,398.99,398.99,390.01,394.32,21225.0,398.99,398.99,390.01,394.32,21225.0
2022-11-01 09:50:00,393.39,396.51,393.39,394.9,9702.0,393.39,396.51,393.39,394.9,9702.0
2022-11-01 09:55:00,394.66,396.49,394.17,395.1,9463.0,394.66,396.49,394.17,395.1,9463.0
2022-11-01 10:00:00,395.58,396.0,392.0,395.38,10824.0,395.58,396.0,392.0,395.38,10824.0
2022-11-01 10:05:00,394.8,395.7,388.33,389.33,23043.0,394.8,395.7,388.33,389.33,23043.0
2022-11-01 10:10:00,389.33,393.74,388.63,392.8,5187.0,389.33,393.74,388.63,392.8,5187.0
2022-11-01 10:15:00,393.13,394.44,392.64,392.75,4012.0,393.13,394.44,392.64,392.75,4012.0
2022-11-01 10:20:00,392.08,395.41,391.54,393.94,4834.0,392.08,395.41,391.54,393.94,4834.0
2022-11-01 10:25:00,394.24,396.01,393.57,395.87,4590.0,394.24,396.01,393.57,395.87,4590.0
2022-11-01 10:30:00,395.87,395.87,393.57,394.17,8677.0,395.87,395.87,393.57,394.17,8677.0
2022-11-01 10:35:00,393.85,393.85,392.1,392.1,3251.0,393.85,393.85,392.1,392.1,3251.0
2022-11-01 10:40:00,391.92,392.08,390.0,390.81,11136.0,391.92,392.08,390.0,390.81,11136.0
2022-11-01 10:45:00,391.13,391.59,390.5,390.5,7415.0,391.13,391.59,390.5,390.5,7415.0
2022-11-01 10:50:00,390.0,392.01,389.74,392.0,5826.0,390.0,392.01,389.74,392.0,5826.0
2022-11-01 10:55:00,391.91,392.16,389.02,389.14,11235.0,391.91,392.16,389.02,389.14,11235.0
2022-11-01 11:00:00,389.38,389.65,388.06,388.35,7886.0,389.38,389.65,388.06,388.35,7886.0
2022-11-01 11:05:00,388.54,389.2,387.82,388.52,3740.0,388.54,389.2,387.82,388.52,3740.0
2022-11-01 11:10:00,388.68,388.68,387.71,387.71,4124.0,388.68,388.68,387.71,387.71,4124.0
2022-11-01 11:15:00,387.27,387.27,385.11,385.11,4033.0,387.27,387.27,385.11,385.11,4033.0
2022-11-01 11:20:00,385.8,385.81,383.19,383.58,4767.0,385.8,385.81,383.19,383.58,4767.0
2022-11-01 11:25:00,383.5,384.96,382.5,384.96,8741.0,383.5,384.96,382.5,384.96,8741.0
2022-11-01 11:30:00,384.78,385.91,384.78,385.49,1800.0,384.78,385.91,384.78,385.49,1800.0
2022-11-01 11:35:00,385.89,387.95,384.33,384.33,4625.0,385.89,387.95,384.33,384.33,4625.0
2022-11-01 11:40:00,384.05,384.38,383.47,384.37,2723.0,384.05,384.38,383.47,384.37,2723.0
2022-11-01 11:45:00,384.05,385.53,383.72,385.53,1561.0,384.05,385.53,383.72,385.53,1561.0
2022-11-01 11:50:00,386.54,386.89,384.64,384.72,3224.0,386.54,386.89,384.64,384.72,3224.0
2022-11-01 11:55:00,384.65,387.44,384.65,386.49,3058.0,384.65,387.44,384.65,386.49,3058.0
2022-11-01 12:00:00,385.47,386.16,384.46,385.59,3545.0,385.47,386.16,384.46,385.59,3545.0
2022-11-01 12:05:00,385.59,387.94,385.59,387.38,5580.0,385.59,387.94,385.59,387.38,5580.0
2022-11-01 12:10:00,386.87,387.51,386.64,387.24,1856.0,386.87,387.51,386.64,387.24,1856.0
2022-11-01 12:15:00,387.51,387.51,386.58,387.17,2625.0,387.51,387.51,386.58,387.17,2625.0
2022-11-01 12:20:00,387.21,388.9,386.04,387.21,6004.0,387.21,388.9,386.04,387.21,6004.0
2022-11-01 12:25:00,387.11,387.53,385.13,386.21,4055.0,387.11,387.53,385.13,386.21,4055.0
2022-11-01 12:30:00,386.55,387.44,386.22,386.81,1516.0,386.55,387.44,386.22,386.81,1516.0
2022-11-01 12:35:00,386.36,386.79,386.04,386.62,1690.0,386.36,386.79,386.04,386.62,1690.0
2022-11-01 12:40:00,386.24,387.41,386.24,387.07,701.0,386.24,387.41,386.24,387.07,701.0
2022-11-01 12:45:00,387.48,387.96,386.36,386.73,1439.0,387.48,387.96,386.36,386.73,1439.0
2022-11-01 12:50:00,386.55,387.17,386.54,387.17,1700.0,386.55,387.17,386.54,387.17,1700.0
2022-11-01 12:55:00,386.45,387.76,386.42,387.1,2300.0,386.45,387.76,386.42,387.1,2300.0
2022-11-01 13:00:00,387.16,387.91,386.99,387.14,2200.0,387.16,387.91,386.99,387.14,2200.0
2022-11-01 13:05:00,387.41,388.38,387.3,388.38,3706.0,387.41,388.38,387.3,388.38,3706.0
2022-11-01 13:10:00,388.63,390.25,388.63,390.21,5000.0,388.63,390.25,388.63,390.21,5000.0
2022-11-01 13:15:00,389.44,390.4,388.92,389.54,7233.0,389.44,390.4,388.92,389.54,7233.0
2022-11-01 13:20:00,389.75,389.76,389.02,389.71,4000.0,389.75,389.76,389.02,389.71,4000.0
2022-11-01 13:25:00,389.54,390.23,389.54,389.85,700.0,389.54,390.23,389.54,389.85,700.0
2022-11-01 13:30:00,389.77,390.61,389.77,390.19,4175.0,389.77,390.61,389.77,390.19,4175.0
2022-11-01 13:35:00,389.6,390.32,389.29,390.22,2500.0,389.6,390.32,389.29,390.22,2500.0
2022-11-01 13:40:00,390.22,391.57,390.22,390.66,3700.0,390.22,391.57,390.22,390.66,3700.0
2022-11-01 13:45:00,391.2,391.39,390.92,390.92,1500.0,391.2,391.39,390.92,390.92,1500.0
2022-11-01 13:50:00,390.91,391.49,390.91,391.21,1549.0,390.91,391.49,390.91,391.21,1549.0
2022-11-01 13:55:00,391.2,391.36,390.33,390.72,3360.0,391.2,391.36,390.33,390.72,3360.0
2022-11-01 14:00:00,391.03,391.48,390.61,390.61,2450.0,391.03,391.48,390.61,390.61,2450.0
2022-11-01 14:05:00,390.71,391.86,390.55,391.86,4237.0,390.71,391.86,390.55,391.86,4237.0
2022-11-01 14:10:00,392.07,392.74,392.07,392.17,700.0,392.07,392.74,392.07,392.17,700.0
2022-11-01 14:15:00,392.28,392.28,391.1,392.18,3330.0,392.28,392.28,391.1,392.18,3330.0
2022-11-01 14:20:00,391.83,392.13,391.5,391.79,2194.0,391.83,392.13,391.5,391.79,2194.0
2022-11-01 14:25:00,391.8,392.23,390.76,392.23,3216.0,391.8,392.23,390.76,392.23,3216.0
2022-11-01 14:30:00,392.25,392.43,391.71,392.43,2000.0,392.25,392.43,391.71,392.43,2000.0
2022-11-01 14:35:00,392.63,392.73,391.81,392.34,8489.0,392.63,392.73,391.81,392.34,8489.0
2022-11-01 14:40:00,392.26,392.81,391.92,392.67,2564.0,392.26,392.81,391.92,392.67,2564.0
2022-11-01 14:45:00,392.61,393.0,392.09,392.96,3012.0,392.61,393.0,392.09,392.96,3012.0
2022-11-01 14:50:00,393.06,393.75,392.74,393.65,3600.0,393.06,393.75,392.74,393.65,3600.0
2022-11-01 14:55:00,393.79,395.15,393.78,394.78,5742.0,393.79,395.15,393.78,394.78,5742.0
2022-11-01 15:00:00,394.65,395.82,394.44,395.21,7126.0,394.65,395.82,394.44,395.21,7126.0
2022-11-01 15:05:00,395.4,397.18,395.4,396.6,3315.0,395.4,397.18,395.4,396.6,3315.0
2022-11-01 15:10:00,396.41,396.94,395.74,395.75,6805.0,396.41,396.94,395.74,395.75,6805.0
2022-11-01 15:15:00,395.86,396.26,395.32,395.5,5470.0,395.86,396.26,395.32,395.5,5470.0
2022-11-01 15:20:00,395.66,396.0,395.27,395.77,7976.0,395.66,396.0,395.27,395.77,7976.0
2022-11-01 15:25:00,395.68,395.68,394.59,394.87,4259.0,395.68,395.68,394.59,394.87,4259.0
2022-11-01 15:30:00,394.98,395.16,394.0,394.91,7208.0,394.98,395.16,394.0,394.91,7208.0
2022-11-01 15:35:00,394.9,395.66,394.89,395.28,6251.0,394.9,395.66,394.89,395.28,6251.0
2022-11-01 15:40:00,395.28,396.75,394.99,396.32,10560.0,395.28,396.75,394.99,396.32,10560.0
2022-11-01 15:45:00,395.96,395.96,394.26,394.92,10098.0,395.96,395.96,394.26,394.92,10098.0
2022-11-01 15:50:00,395.04,395.86,394.56,395.33,15082.0,395.04,395.86,394.56,395.33,15082.0
2022-11-01 15:55:00,395.19,395.5,394.14,394.95,28698.0,395.19,395.5,394.14,394.95,28698.0
2022-11-02 09:30:00,390.32,390.73,382.38,383.44,12135.0,390.32,390.73,382.38,383.44,12135.0
2022-11-02 09:35:00,383.84,384.55,382.31,383.3,3760.0,383.84,384.55,382.31,383.3,3760.0
2022-11-02 09:40:00,384.43,386.93,384.39,385.57,3632.0,384.43,386.93,384.39,385.57,3632.0
2022-11-02 09:45:00,384.97,386.0,383.42,384.56,13171.0,384.97,386.0,383.42,384.56,13171.0
2022-11-02 09:50:00,384.27,386.37,383.56,386.37,3660.0,384.27,386.37,383.56,386.37,3660.0
2022-11-02 09:55:00,387.17,387.46,385.49,385.61,14826.0,387.17,387.46,385.49,385.61,14826.0
2022-11-02 10:00:00,385.61,386.75,385.53,386.35,2265.0,385.61,386.75,385.53,386.35,2265.0
2022-11-02 10:05:00,386.7,386.7,386.35,386.56,600.0,386.7,386.7,386.35,386.56,600.0
2022-11-02 10:10:00,387.0,389.2,386.54,388.94,3100.0,387.0,389.2,386.54,388.94,3100.0
2022-11-02 10:15:00,388.85,389.25,388.0,388.56,3935.0,388.85,389.25,388.0,388.56,3935.0
2022-11-02 10:20:00,388.56,389.77,387.88,389.38,5887.0,388.56,389.77,387.88,389.38,5887.0
2022-11-02 10:25:00,388.65,390.36,388.65,390.36,1000.0,388.65,390.36,388.65,390.36,1000.0
2022-11-02 10:30:00,390.98,390.98,390.05,390.21,2730.0,390.98,390.98,390.05,390.21,2730.0
2022-11-02 10:35:00,389.9,390.99,389.53,390.99,2000.0,389.9,390.99,389.53,390.99,2000.0
2022-11-02 10:40:00,390.99,391.6,390.55,391.6,1600.0,390.99,391.6,390.55,391.6,1600.0
2022-11-02 10:45:00,391.76,392.06,390.85,390.86,2800.0,391.76,392.06,390.85,390.86,2800.0
2022-11-02 10:50:00,390.32,391.43,390.13,390.9,3878.0,390.32,391.43,390.13,390.9,3878.0
2022-11-02 10:55:00,390.39,390.51,388.91,388.91,1000.0,390.39,390.51,388.91,388.91,1000.0
2022-11-02 11:00:00,389.36,390.19,389.31,389.81,3111.0,389.36,390.19,389.31,389.81,3111.0
2022-11-02 11:05:00,389.23,389.28,388.18,388.52,3944.0,389.23,389.28,388.18,388.52,3944.0
2022-11-02 11:10:00,388.18,388.31,387.26,387.26,2578.0,388.18,388.31,387.26,387.26,2578.0
2022-11-02 11:15:00,386.41,386.72,385.17,385.72,1598.0,386.41,386.72,385.17,385.72,1598.0
2022-11-02 11:20:00,385.27,386.03,384.93,385.75,5349.0,385.27,386.03,384.93,385.75,5349.0
2022-11-02 11:25:00,385.69,385.69,384.42,385.04,2100.0,385.69,385.69,384.42,385.04,2100.0
2022-11-02 11:30:00,385.02,385.69,384.3,385.27,3500.0,385.02,385.69,384.3,385.27,3500.0
2022-11-02 11:35:00,384.81,385.07,384.54,385.06,500.0,384.81,385.07,384.54,385.06,500.0
2022-11-02 11:40:00,385.17,385.59,384.89,385.38,12164.0,385.17,385.59,384.89,385.38,12164.0
2022-11-02 11:45:00,385.17,385.35,384.49,385.07,3687.0,385.17,385.35,384.49,385.07,3687.0
2022-11-02 11:50:00,384.57,384.61,384.2,384.52,500.0,384.57,384.61,384.2,384.52,500.0
2022-11-02 11:55:00,384.53,384.78,383.43,383.71,7754.0,384.53,384.78,383.43,383.71,7754.0
2022-11-02 12:00:00,383.88,383.9,383.01,383.01,1917.0,383.88,383.9,383.01,383.01,1917.0
2022-11-02 12:05:00,383.01,383.11,381.86,382.27,3027.0,383.01,383.11,381.86,382.27,3027.0
2022-11-02 12:10:00,382.28,382.72,381.73,382.72,1300.0,382.28,382.72,381.73,382.72,1300.0
2022-11-02 12:15:00,383.04,383.61,383.04,383.25,1641.0,383.04,383.61,383.04,383.25,1641.0
2022-11-02 12:20:00,383.81,383.85,383.23,383.24,500.0,383.81,383.85,383.23,383.24,500.0
2022-11-02 12:25:00,382.89,385.07,382.89,384.36,3403.0,382.89,385.07,382.89,384.36,3403.0
2022-11-02 12:30:00,384.36,384.78,383.99,384.09,1600.0,384.36,384.78,383.99,384.09,1600.0
2022-11-02 12:35:00,384.16,384.27,383.58,383.58,2300.0,384.16,384.27,383.58,383.58,2300.0
2022-11-02 12:40:00,383.24,384.2,383.24,384.2,1800.0,383.24,384.2,383.24,384.2,1800.0
2022-11-02 12:45:00,384.46,385.7,384.46,385.03,34771.0,384.46,385.7,384.46,385.03,34771.0
2022-11-02 12:50:00,385.16,385.52,385.08,385.52,1500.0,385.16,385.52,385.08,385.52,1500.0
2022-11-02 12:55:00,385.62,386.21,385.46,386.21,2400.0,385.62,386.21,385.46,386.21,2400.0
2022-11-02 13:00:00,386.44,386.45,385.88,386.22,500.0,386.44,386.45,385.88,386.22,500.0
2022-11-02 13:05:00,386.25,387.65,386.25,387.65,1732.0,386.25,387.65,386.25,387.65,1732.0
2022-11-02 13:10:00,387.74,387.74,387.16,387.34,1300.0,387.74,387.74,387.16,387.34,1300.0
2022-11-02 13:15:00,387.38,387.76,387.2,387.52,4116.0,387.38,387.76,387.2,387.52,4116.0
2022-11-02 13:20:00,387.16,387.21,386.5,386.56,1300.0,387.16,387.21,386.5,386.56,1300.0
2022-11-02 13:25:00,386.43,387.22,386.01,386.78,3000.0,386.43,387.22,386.01,386.78,3000.0
2022-11-02 13:30:00,387.0,387.21,386.12,386.15,2728.0,387.0,387.21,386.12,386.15,2728.0
2022-11-02 13:35:00,385.93,386.79,385.82,386.7,4100.0,385.93,386.79,385.82,386.7,4100.0
2022-11-02 13:40:00,387.13,387.86,387.11,387.72,1800.0,387.13,387.86,387.11,387.72,1800.0
2022-11-02 13:45:00,387.43,387.93,387.34,387.59,1100.0,387.43,387.93,387.34,387.59,1100.0
2022-11-02 13:50:00,387.36,387.75,387.16,387.34,831.0,387.36,387.75,387.16,387.34,831.0
2022-11-02 13:55:00,387.49,387.49,386.8,387.16,900.0,387.49,387.49,386.8,387.16,900.0
2022-11-02 14:00:00,387.38,393.34,387.18,393.34,12733.0,387.38,393.34,387.18,393.34,12733.0
2022-11-02 14:05:00,392.96,394.18,391.67,392.83,4296.0,392.96,394.18,391.67,392.83,4296.0
2022-11-02 14:10:00,391.92,393.14,391.92,392.53,7869.0,391.92,393.14,391.92,392.53,7869.0
2022-11-02 14:15:00,393.05,393.54,390.78,392.11,3500.0,393.05,393.54,390.78,392.11,3500.0
2022-11-02 14:20:00,392.45,393.65,391.55,392.98,3200.0,392.45,393.65,391.55,392.98,3200.0
2022-11-02 14:25:00,393.31,394.08,392.89,393.95,2535.0,393.31,394.08,392.89,393.95,2535.0
2022-11-02 14:30:00,394.28,394.67,391.01,391.01,19098.0,394.28,394.67,391.01,391.01,19098.0
2022-11-02 14:35:00,390.44,392.07,384.67,384.69,28860.0,390.44,392.07,384.67,384.69,28860.0
2022-11-02 14:40:00,386.67,388.99,384.7,387.81,4606.0,386.67,388.99,384.7,387.81,4606.0
2022-11-02 14:45:00,387.69,387.69,384.87,384.87,2450.0,387.69,387.69,384.87,384.87,2450.0
2022-11-02 14:50:00,385.09,385.19,380.93,381.89,2212.0,385.09,385.19,380.93,381.89,2212.0
2022-11-02 14:55:00,383.08,383.13,381.38,382.58,4600.0,383.08,383.13,381.38,382.58,4600.0
2022-11-02 15:00:00,382.5,383.84,381.98,383.02,3405.0,382.5,383.84,381.98,383.02,3405.0
2022-11-02 15:05:00,383.48,385.58,383.47,385.3,3660.0,383.48,385.58,383.47,385.3,3660.0
2022-11-02 15:10:00,385.31,385.52,383.82,383.82,1900.0,385.31,385.52,383.82,383.82,1900.0
2022-11-02 15:15:00,383.35,383.35,381.17,381.18,2588.0,383.35,383.35,381.17,381.18,2588.0
2022-11-02 15:20:00,380.91,380.92,378.04,378.6,3420.0,380.91,380.92,378.04,378.6,3420.0
2022-11-02 15:25:00,378.14,378.59,375.41,376.72,4239.0,378.14,378.59,375.41,376.72,4239.0
2022-11-02 15:30:00,376.51,376.75,375.67,375.82,7040.0,376.51,376.75,375.67,375.82,7040.0
2022-11-02 15:35:00,375.21,376.99,375.21,376.53,2800.0,375.21,376.99,375.21,376.53,2800.0
2022-11-02 15:40:00,375.92,376.66,375.0,376.02,8232.0,375.92,376.66,375.0,376.02,8232.0
2022-11-02 15:45:00,375.84,375.84,374.77,375.14,9706.0,375.84,375.84,374.77,375.14,9706.0
2022-11-02 15:50:00,374.75,374.8,372.08,372.71,13889.0,374.75,374.8,372.08,372.71,13889.0
2022-11-02 15:55:00,372.34,373.78,371.38,372.57,47654.0,372.34,373.78,371.38,372.57,47654.0
2022-11-03 09:30:00,366.44,366.91,363.43,363.43,12896.0,366.44,366.91,363.43,363.43,12896.0
2022-11-03 09:35:00,363.28,363.55,361.05,361.05,3571.0,363.28,363.55,361.05,361.05,3571.0
2022-11-03 09:40:00,361.4,361.4,358.62,358.62,6708.0,361.4,361.4,358.62,358.62,6708.0
2022-11-03 09:45:00,355.93,359.14,354.8,358.46,7985.0,355.93,359.14,354.8,358.46,7985.0
2022-11-03 09:50:00,360.64,362.66,360.28,362.41,5508.0,360.64,362.66,360.28,362.41,5508.0
2022-11-03 09:55:00,362.03,362.41,360.51,362.25,3701.0,362.03,362.41,360.51,362.25,3701.0
2022-11-03 10:00:00,362.44,365.31,362.43,365.31,6000.0,362.44,365.31,362.43,365.31,6000.0
2022-11-03 10:05:00,364.58,365.93,363.38,365.32,3801.0,364.58,365.93,363.38,365.32,3801.0
2022-11-03 10:10:00,365.87,368.97,365.57,368.97,4130.0,365.87,368.97,365.57,368.97,4130.0
2022-11-03 10:15:00,368.93,369.39,366.53,367.46,4834.0,368.93,369.39,366.53,367.46,4834.0
2022-11-03 10:20:00,368.17,369.46,366.75,368.95,2613.0,368.17,369.46,366.75,368.95,2613.0
2022-11-03 10:25:00,369.34,371.3,368.8,371.16,4519.0,369.34,371.3,368.8,371.16,4519.0
2022-11-03 10:30:00,371.12,371.4,368.31,368.31,3541.0,371.12,371.4,368.31,368.31,3541.0
2022-11-03 10:35:00,368.21,370.77,368.2,370.77,11937.0,368.21,370.77,368.2,370.77,11937.0
2022-11-03 10:40:00,370.96,373.22,370.89,373.13,4839.0,370.96,373.22,370.89,373.13,4839.0
2022-11-03 10:45:00,372.64,374.37,372.64,373.36,3232.0,372.64,374.37,372.64,373.36,3232.0
2022-11-03 10:50:00,373.57,374.6,373.31,373.91,1662.0,373.57,374.6,373.31,373.91,1662.0
2022-11-03 10:55:00,373.81,375.48,373.65,375.46,3576.0,373.81,375.48,373.65,375.46,3576.0
2022-11-03 11:00:00,375.65,375.85,374.11,375.52,5908.0,375.65,375.85,374.11,375.52,5908.0
2022-11-03 11:05:00,375.06,375.06,373.19,373.32,3603.0,375.06,375.06,373.19,373.32,3603.0
2022-11-03 11:10:00,373.58,373.96,371.63,371.63,4327.0,373.58,373.96,371.63,371.63,4327.0
2022-11-03 11:15:00,372.13,372.13,370.71,371.38,1900.0,372.13,372.13,370.71,371.38,1900.0
2022-11-03 11:20:00,371.99,372.71,371.61,372.6,4079.0,371.99,372.71,371.61,372.6,4079.0
2022-11-03 11:25:00,372.58,373.28,372.16,372.39,6000.0,372.58,373.28,372.16,372.39,6000.0
2022-11-03 11:30:00,372.57,372.57,371.63,372.07,3513.0,372.57,372.57,371.63,372.07,3513.0
2022-11-03 11:35:00,371.86,374.67,371.86,374.67,2325.0,371.86,374.67,371.86,374.67,2325.0
2022-11-03 11:40:00,374.35,374.46,373.25,374.0,3811.0,374.35,374.46,373.25,374.0,3811.0
2022-11-03 11:45:00,374.34,374.81,373.55,373.58,5115.0,374.34,374.81,373.55,373.58,5115.0
2022-11-03 11:50:00,373.24,374.36,372.87,374.19,4626.0,373.24,374.36,372.87,374.19,4626.0
2022-11-03 11:55:00,374.24,374.26,373.52,373.92,5683.0,374.24,374.26,373.52,373.92,5683.0
2022-11-03 12:00:00,373.65,373.76,370.85,372.41,155690.0,373.65,373.76,370.85,372.41,155690.0
2022-11-03 12:05:00,372.66,372.66,369.31,369.33,3358.0,372.66,372.66,369.31,369.33,3358.0
2022-11-03 12:10:00,369.19,371.27,368.86,370.72,10390.0,369.19,371.27,368.86,370.72,10390.0
2022-11-03 12:15:00,370.46,371.89,370.04,371.6,13235.0,370.46,371.89,370.04,371.6,13235.0
2022-11-03 12:20:00,371.34,371.75,370.83,371.72,7754.0,371.34,371.75,370.83,371.72,7754.0
2022-11-03 12:25:00,371.75,372.46,371.75,371.98,507.0,371.75,372.46,371.75,371.98,507.0
2022-11-03 12:30:00,372.19,372.29,370.34,371.38,10165.0,372.19,372.29,370.34,371.38,10165.0
2022-11-03 12:35:00,370.27,370.5,369.36,370.5,5549.0,370.27,370.5,369.36,370.5,5549.0
2022-11-03 12:40:00,370.61,371.08,369.85,370.86,2878.0,370.61,371.08,369.85,370.86,2878.0
2022-11-03 12:45:00,370.74,371.01,370.68,370.69,1327.0,370.74,371.01,370.68,370.69,1327.0
2022-11-03 12:50:00,369.91,370.57,369.91,370.31,1006.0,369.91,370.57,369.91,370.31,1006.0
2022-11-03 12:55:00,370.36,370.51,369.67,369.88,924.0,370.36,370.51,369.67,369.88,924.0
2022-11-03 13:00:00,369.88,369.89,368.74,369.68,1602.0,369.88,369.89,368.74,369.68,1602.0
2022-11-03 13:05:00,369.66,369.66,369.1,369.1,200.0,369.66,369.66,369.1,369.1,200.0
2022-11-03 13:10:00,367.79,367.79,367.62,367.62,307.0,367.79,367.79,367.62,367.62,307.0
2022-11-03 13:15:00,367.8,368.1,367.32,368.02,3954.0,367.8,368.1,367.32,368.02,3954.0
2022-11-03 13:20:00,367.47,367.47,366.95,366.96,600.0,367.47,367.47,366.95,366.96,600.0
2022-11-03 13:25:00,366.69,367.88,366.69,367.85,1200.0,366.69,367.88,366.69,367.85,1200.0
2022-11-03 13:30:00,367.73,368.32,367.73,368.32,891.0,367.73,368.32,367.73,368.32,891.0
2022-11-03 13:35:00,368.01,368.01,367.41,367.72,1660.0,368.01,368.01,367.41,367.72,1660.0
2022-11-03 13:40:00,367.4,367.4,366.94,367.1,563.0,367.4,367.4,366.94,367.1,563.0
2022-11-03 13:45:00,367.3,367.92,367.22,367.92,1100.0,367.3,367.92,367.22,367.92,1100.0
2022-11-03 13:50:00,367.75,367.93,367.6,367.93,400.0,367.75,367.93,367.6,367.93,400.0
2022-11-03 13:55:00,367.6,368.0,367.09,367.42,2945.0,367.6,368.0,367.09,367.42,2945.0
2022-11-03 14:00:00,367.97,368.99,367.53,368.67,2427.0,367.97,368.99,367.53,368.67,2427.0
2022-11-03 14:05:00,368.97,369.57,368.97,368.99,4319.0,368.97,369.57,368.97,368.99,4319.0
2022-11-03 14:10:00,369.0,369.39,367.91,368.18,2100.0,369.0,369.39,367.91,368.18,2100.0
2022-11-03 14:15:00,368.41,369.59,367.95,369.26,3500.0,368.41,369.59,367.95,369.26,3500.0
2022-11-03 14:20:00,369.84,370.11,369.66,369.91,800.0,369.84,370.11,369.66,369.91,800.0
2022-11-03 14:25:00,369.91,370.17,368.98,368.98,1724.0,369.91,370.17,368.98,368.98,1724.0
2022-11-03 14:30:00,369.08,369.83,369.07,369.69,1255.0,369.08,369.83,369.07,369.69,1255.0
2022-11-03 14:35:00,369.79,369.8,369.22,369.31,1593.0,369.79,369.8,369.22,369.31,1593.0
2022-11-03 14:40:00,369.52,370.42,369.09,370.16,4618.0,369.52,370.42,369.09,370.16,4618.0
2022-11-03 14:45:00,370.21,371.44,369.88,371.44,3100.0,370.21,371.44,369.88,371.44,3100.0
2022-11-03 14:50:00,371.2,371.51,371.12,371.51,1700.0,371.2,371.51,371.12,371.51,1700.0
2022-11-03 14:55:00,371.25,371.3,370.71,371.3,1068.0,371.25,371.3,370.71,371.3,1068.0
2022-11-03 15:00:00,371.21,371.25,370.55,370.74,1400.0,371.21,371.25,370.55,370.74,1400.0
2022-11-03 15:05:00,370.48,371.56,370.2,370.86,4955.0,370.48,371.56,370.2,370.86,4955.0
2022-11-03 15:10:00,370.86,371.34,370.71,371.21,2534.0,370.86,371.34,370.71,371.21,2534.0
2022-11-03 15:15:00,371.2,371.58,370.95,370.95,1427.0,371.2,371.58,370.95,370.95,1427.0
2022-11-03 15:20:00,371.19,371.73,371.18,371.18,2000.0,371.19,371.73,371.18,371.18,2000.0
2022-11-03 15:25:00,371.64,372.08,371.37,372.08,2000.0,371.64,372.08,371.37,372.08,2000.0
2022-11-03 15:30:00,372.09,372.44,371.81,372.42,5322.0,372.09,372.44,371.81,372.42,5322.0
2022-11-03 15:35:00,372.42,372.53,371.75,372.16,3146.0,372.42,372.53,371.75,372.16,3146.0
2022-11-03 15:40:00,371.91,371.94,370.71,370.71,2227.0,371.91,371.94,370.71,370.71,2227.0
2022-11-03 15:45:00,370.88,371.4,370.73,370.9,6308.0,370.88,371.4,370.73,370.9,6308.0
2022-11-03 15:50:00,370.38,371.07,368.2,368.77,23257.0,370.38,371.07,368.2,368.77,23257.0
2022-11-03 15:55:00,368.48,369.56,368.48,369.16,17965.0,368.48,369.56,368.48,369.16,17965.0
2022-11-04 09:30:00,370.92,370.92,370.59,370.59,4685.0,370.92,370.92,370.59,370.59,4685.0
2022-11-04 09:35:00,365.08,365.78,363.16,363.16,1743.0,365.08,365.78,363.16,363.16,1743.0
2022-11-04 09:40:00,363.0,363.46,358.47,358.54,6218.0,363.0,363.46,358.47,358.54,6218.0
2022-11-04 09:45:00,358.94,360.93,357.57,358.3,3100.0,358.94,360.93,357.57,358.3,3100.0
2022-11-04 09:50:00,359.65,361.1,358.58,361.1,1700.0,359.65,361.1,358.58,361.1,1700.0
2022-11-04 09:55:00,361.75,362.2,360.06,360.31,3400.0,361.75,362.2,360.06,360.31,3400.0
2022-11-04 10:00:00,361.55,362.64,360.78,362.48,6029.0,361.55,362.64,360.78,362.48,6029.0
2022-11-04 10:05:00,362.48,362.9,360.04,361.52,7900.0,362.48,362.9,360.04,361.52,7900.0
2022-11-04 10:10:00,362.26,365.36,362.01,364.93,7465.0,362.26,365.36,362.01,364.93,7465.0
2022-11-04 10:15:00,365.36,365.74,365.08,365.53,2642.0,365.36,365.74,365.08,365.53,2642.0
2022-11-04 10:20:00,366.35,368.19,366.24,368.19,1567.0,366.35,368.19,366.24,368.19,1567.0
2022-11-04 10:25:00,368.83,370.01,368.53,370.01,2272.0,368.83,370.01,368.53,370.01,2272.0
2022-11-04 10:30:00,369.92,370.96,369.54,369.55,1629.0,369.92,370.96,369.54,369.55,1629.0
2022-11-04 10:35:00,369.11,369.99,368.82,369.06,2015.0,369.11,369.99,368.82,369.06,2015.0
2022-11-04 10:40:00,369.05,371.18,368.92,369.65,3530.0,369.05,371.18,368.92,369.65,3530.0
2022-11-04 10:45:00,369.83,370.43,369.34,369.35,927.0,369.83,370.43,369.34,369.35,927.0
2022-11-04 10:50:00,369.69,369.95,368.27,368.48,11827.0,369.69,369.95,368.27,368.48,11827.0
2022-11-04 10:55:00,368.81,369.87,367.7,368.14,10377.0,368.81,369.87,367.7,368.14,10377.0
2022-11-04 11:00:00,368.32,370.88,368.32,370.88,1000.0,368.32,370.88,368.32,370.88,1000.0
2022-11-04 11:05:00,369.8,371.08,369.8,370.75,2400.0,369.8,371.08,369.8,370.75,2400.0
2022-11-04 11:10:00,370.75,370.75,369.07,370.02,5700.0,370.75,370.75,369.07,370.02,5700.0
2022-11-04 11:15:00,369.33,370.21,368.82,369.17,1100.0,369.33,370.21,368.82,369.17,1100.0
2022-11-04 11:20:00,369.19,370.17,369.18,370.17,3981.0,369.19,370.17,369.18,370.17,3981.0
2022-11-04 11:25:00,370.08,370.08,366.9,367.01,2236.0,370.08,370.08,366.9,367.01,2236.0
2022-11-04 11:30:00,367.14,367.65,367.14,367.65,695.0,367.14,367.65,367.14,367.65,695.0
2022-11-04 11:35:00,367.31,367.34,366.37,366.59,1439.0,367.31,367.34,366.37,366.59,1439.0
2022-11-04 11:40:00,366.42,366.43,365.23,365.48,1888.0,366.42,366.43,365.23,365.48,1888.0
2022-11-04 11:45:00,365.72,365.75,365.16,365.67,996.0,365.72,365.75,365.16,365.67,996.0
2022-11-04 11:50:00,364.39,364.62,363.05,363.95,3722.0,364.39,364.62,363.05,363.95,3722.0
2022-11-04 11:55:00,364.06,364.06,363.12,363.27,2712.0,364.06,364.06,363.12,363.27,2712.0
2022-11-04 12:00:00,363.82,364.61,362.66,363.02,13047.0,363.82,364.61,362.66,363.02,13047.0
2022-11-04 12:05:00,362.8,364.71,362.79,363.92,6857.0,362.8,364.71,362.79,363.92,6857.0
2022-11-04 12:10:00,363.85,364.57,362.68,363.85,16922.0,363.85,364.57,362.68,363.85,16922.0
2022-11-04 12:15:00,364.06,365.5,364.06,365.5,1186.0,364.06,365.5,364.06,365.5,1186.0
2022-11-04 12:20:00,365.1,365.1,363.35,363.81,762.0,365.1,365.1,363.35,363.81,762.0
2022-11-04 12:25:00,363.99,366.29,363.99,365.71,2322.0,363.99,366.29,363.99,365.71,2322.0
2022-11-04 12:30:00,365.5,366.19,365.36,366.03,2200.0,365.5,366.19,365.36,366.03,2200.0
2022-11-04 12:35:00,365.54,365.83,364.68,364.68,1123.0,365.54,365.83,364.68,364.68,1123.0
2022-11-04 12:40:00,365.05,365.8,364.43,365.74,3556.0,365.05,365.8,364.43,365.74,3556.0
2022-11-04 12:45:00,365.72,365.72,364.53,364.84,3751.0,365.72,365.72,364.53,364.84,3751.0
2022-11-04 12:50:00,364.97,365.5,364.52,365.5,2103.0,364.97,365.5,364.52,365.5,2103.0
2022-11-04 12:55:00,365.76,365.76,364.94,365.25,1902.0,365.76,365.76,364.94,365.25,1902.0
2022-11-04 13:00:00,365.33,366.45,365.25,366.45,1898.0,365.33,366.45,365.25,366.45,1898.0
2022-11-04 13:05:00,366.34,366.53,364.52,364.62,2762.0,366.34,366.53,364.52,364.62,2762.0
2022-11-04 13:10:00,364.75,366.82,364.75,366.11,1512.0,364.75,366.82,364.75,366.11,1512.0
2022-11-04 13:15:00,366.14,366.49,366.09,366.09,500.0,366.14,366.49,366.09,366.09,500.0
2022-11-04 13:20:00,365.92,366.31,364.34,364.34,11642.0,365.92,366.31,364.34,364.34,11642.0
2022-11-04 13:25:00,364.55,364.99,364.28,364.88,2419.0,364.55,364.99,364.28,364.88,2419.0
2022-11-04 13:30:00,364.18,364.93,364.18,364.44,1379.0,364.18,364.93,364.18,364.44,1379.0
2022-11-04 13:35:00,364.79,365.1,364.36,364.36,1000.0,364.79,365.1,364.36,364.36,1000.0
2022-11-04 13:40:00,364.66,364.66,363.96,363.97,400.0,364.66,364.66,363.96,363.97,400.0
2022-11-04 13:45:00,363.5,364.44,363.47,364.44,900.0,363.5,364.44,363.47,364.44,900.0
2022-11-04 13:50:00,364.59,364.59,363.89,364.04,1028.0,364.59,364.59,363.89,364.04,1028.0
2022-11-04 13:55:00,364.12,364.12,363.24,363.85,1884.0,364.12,364.12,363.24,363.85,1884.0
2022-11-04 14:00:00,363.83,364.54,363.48,364.11,900.0,363.83,364.54,363.48,364.11,900.0
2022-11-04 14:05:00,363.87,364.7,363.62,364.7,1032.0,363.87,364.7,363.62,364.7,1032.0
2022-11-04 14:10:00,365.09,365.09,363.94,364.25,2200.0,365.09,365.09,363.94,364.25,2200.0
2022-11-04 14:15:00,364.47,365.63,364.43,365.63,1672.0,364.47,365.63,364.43,365.63,1672.0
2022-11-04 14:20:00,365.5,365.85,364.69,365.85,1551.0,365.5,365.85,364.69,365.85,1551.0
2022-11-04 14:25:00,365.37,366.88,365.36,365.89,1019.0,365.37,366.88,365.36,365.89,1019.0
2022-11-04 14:30:00,366.38,366.48,366.21,366.44,1000.0,366.38,366.48,366.21,366.44,1000.0
2022-11-04 14:35:00,366.45,367.56,366.26,367.39,1329.0,366.45,367.56,366.26,367.39,1329.0
2022-11-04 14:40:00,367.11,367.82,366.78,367.82,16682.0,367.11,367.82,366.78,367.82,16682.0
2022-11-04 14:45:00,367.89,368.02,367.25,367.38,1450.0,367.89,368.02,367.25,367.38,1450.0
2022-11-04 14:50:00,367.71,368.66,367.69,368.66,1100.0,367.71,368.66,367.69,368.66,1100.0
2022-11-04 14:55:00,369.11,369.57,369.08,369.24,1000.0,369.11,369.57,369.08,369.24,1000.0
2022-11-04 15:00:00,368.57,369.14,368.47,369.14,700.0,368.57,369.14,368.47,369.14,700.0
2022-11-04 15:05:00,369.54,370.32,369.54,370.31,7682.0,369.54,370.32,369.54,370.31,7682.0
2022-11-04 15:10:00,370.14,371.0,369.94,370.54,2232.0,370.14,371.0,369.94,370.54,2232.0
2022-11-04 15:15:00,370.53,370.53,369.45,369.87,1918.0,370.53,370.53,369.45,369.87,1918.0
2022-11-04 15:20:00,369.69,369.7,368.45,368.45,1200.0,369.69,369.7,368.45,368.45,1200.0
2022-11-04 15:25:00,368.82,369.72,368.82,369.37,1928.0,368.82,369.72,368.82,369.37,1928.0
2022-11-04 15:30:00,368.75,369.77,368.75,369.77,1100.0,368.75,369.77,368.75,369.77,1100.0
2022-11-04 15:35:00,370.32,370.32,369.01,369.88,1400.0,370.32,370.32,369.01,369.88,1400.0
2022-11-04 15:40:00,369.8,371.12,369.65,370.94,3300.0,369.8,371.12,369.65,370.94,3300.0
2022-11-04 15:45:00,371.16,371.83,371.03,371.21,1997.0,371.16,371.83,371.03,371.21,1997.0
2022-11-04 15:50:00,370.65,371.35,369.78,370.49,11498.0,370.65,371.35,369.78,370.49,11498.0
2022-11-04 15:55:00,370.93,372.11,370.93,371.94,14084.0,370.93,372.11,370.93,371.94,14084.0
2022-11-07 09:30:00,375.15,376.25,375.15,375.21,4593.0,375.15,376.25,375.15,375.21,4593.0
2022-11-07 09:35:00,376.86,376.86,373.0,374.56,1900.0,376.86,376.86,373.0,374.56,1900.0
2022-11-07 09:40:00,375.31,375.35,373.78,375.19,836.0,375.31,375.35,373.78,375.19,836.0
2022-11-07 09:45:00,374.98,376.8,374.74,375.1,1324.0,374.98,376.8,374.74,375.1,1324.0
2022-11-07 09:50:00,376.58,378.84,376.58,377.54,2415.0,376.58,378.84,376.58,377.54,2415.0
2022-11-07 09:55:00,377.74,378.36,377.4,377.68,1871.0,377.74,378.36,377.4,377.68,1871.0
2022-11-07 10:00:00,378.78,380.02,378.59,379.68,1662.0,378.78,380.02,378.59,379.68,1662.0
2022-11-07 10:05:00,379.98,381.2,379.6,381.02,3004.0,379.98,381.2,379.6,381.02,3004.0
2022-11-07 10:10:00,381.07,381.07,379.33,379.33,1571.0,381.07,381.07,379.33,379.33,1571.0
2022-11-07 10:15:00,378.87,379.85,378.22,378.62,1200.0,378.87,379.85,378.22,378.62,1200.0
2022-11-07 10:20:00,377.64,377.64,376.42,376.77,700.0,377.64,377.64,376.42,376.77,700.0
2022-11-07 10:25:00,376.44,377.3,376.16,376.55,1550.0,376.44,377.3,376.16,376.55,1550.0
2022-11-07 10:30:00,377.25,377.43,376.89,376.89,1101.0,377.25,377.43,376.89,376.89,1101.0
2022-11-07 10:35:00,377.53,377.58,375.97,375.97,1000.0,377.53,377.58,375.97,375.97,1000.0
2022-11-07 10:40:00,376.76,376.9,376.75,376.75,300.0,376.76,376.9,376.75,376.75,300.0
2022-11-07 10:45:00,377.16,377.56,377.06,377.35,800.0,377.16,377.56,377.06,377.35,800.0
2022-11-07 10:50:00,377.69,379.0,377.69,378.62,781.0,377.69,379.0,377.69,378.62,781.0
2022-11-07 10:55:00,378.5,379.15,377.91,379.15,1213.0,378.5,379.15,377.91,379.15,1213.0
2022-11-07 11:00:00,378.99,379.01,378.63,378.63,715.0,378.99,379.01,378.63,378.63,715.0
2022-11-07 11:05:00,378.61,378.61,377.41,378.07,1978.0,378.61,378.61,377.41,378.07,1978.0
2022-11-07 11:10:00,378.04,378.29,377.53,377.98,1385.0,378.04,378.29,377.53,377.98,1385.0
2022-11-07 11:15:00,378.67,378.82,378.27,378.59,1400.0,378.67,378.82,378.27,378.59,1400.0
2022-11-07 11:20:00,378.26,379.6,378.25,379.06,1400.0,378.26,379.6,378.25,379.06,1400.0
2022-11-07 11:25:00,379.19,380.27,379.13,380.27,1951.0,379.19,380.27,379.13,380.27,1951.0
2022-11-07 11:30:00,380.39,380.49,380.12,380.35,1409.0,380.39,380.49,380.12,380.35,1409.0
2022-11-07 11:35:00,380.22,380.41,379.6,379.6,1100.0,380.22,380.41,379.6,379.6,1100.0
2022-11-07 11:40:00,378.68,378.68,377.7,377.7,700.0,378.68,378.68,377.7,377.7,700.0
2022-11-07 11:45:00,378.34,378.34,377.94,378.14,658.0,378.34,378.34,377.94,378.14,658.0
2022-11-07 11:50:00,378.22,378.46,378.22,378.43,1052.0,378.22,378.46,378.22,378.43,1052.0
2022-11-07 11:55:00,378.2,378.2,377.22,377.73,846.0,378.2,378.2,377.22,377.73,846.0
2022-11-07 12:00:00,377.24,377.34,377.03,377.34,400.0,377.24,377.34,377.03,377.34,400.0
2022-11-07 12:05:00,376.57,377.53,376.33,377.51,500.0,376.57,377.53,376.33,377.51,500.0
2022-11-07 12:10:00,377.63,377.66,377.34,377.43,600.0,377.63,377.66,377.34,377.43,600.0
2022-11-07 12:15:00,377.19,377.41,377.15,377.41,400.0,377.19,377.41,377.15,377.41,400.0
2022-11-07 12:20:00,377.67,378.5,377.66,378.43,1389.0,377.67,378.5,377.66,378.43,1389.0
2022-11-07 12:25:00,378.19,378.2,377.72,378.12,1311.0,378.19,378.2,377.72,378.12,1311.0
2022-11-07 12:30:00,377.75,378.94,377.75,378.94,977.0,377.75,378.94,377.75,378.94,977.0
2022-11-07 12:35:00,379.7,379.7,378.84,378.84,600.0,379.7,379.7,378.84,378.84,600.0
2022-11-07 12:40:00,379.02,379.79,378.83,379.02,1149.0,379.02,379.79,378.83,379.02,1149.0
2022-11-07 12:45:00,379.08,379.08,378.26,378.26,415.0,379.08,379.08,378.26,378.26,415.0
2022-11-07 12:50:00,378.47,378.47,378.05,378.19,800.0,378.47,378.47,378.05,378.19,800.0
2022-11-07 12:55:00,378.3,378.51,378.2,378.23,850.0,378.3,378.51,378.2,378.23,850.0
2022-11-07 13:00:00,378.57,379.17,378.56,379.17,439.0,378.57,379.17,378.56,379.17,439.0
2022-11-07 13:05:00,379.22,379.71,379.13,379.71,1131.0,379.22,379.71,379.13,379.71,1131.0
2022-11-07 13:10:00,379.43,380.4,379.3,379.58,1873.0,379.43,380.4,379.3,379.58,1873.0
2022-11-07 13:15:00,379.29,379.66,379.25,379.66,2296.0,379.29,379.66,379.25,379.66,2296.0
2022-11-07 13:20:00,379.72,380.17,379.03,379.27,1965.0,379.72,380.17,379.03,379.27,1965.0
2022-11-07 13:25:00,378.92,378.95,378.46,378.95,1100.0,378.92,378.95,378.46,378.95,1100.0
2022-11-07 13:30:00,379.2,379.2,378.7,379.08,1200.0,379.2,379.2,378.7,379.08,1200.0
2022-11-07 13:35:00,379.22,379.28,378.94,379.28,1300.0,379.22,379.28,378.94,379.28,1300.0
2022-11-07 13:40:00,379.59,379.59,379.23,379.53,700.0,379.59,379.59,379.23,379.53,700.0
2022-11-07 13:45:00,379.74,379.75,379.34,379.43,1384.0,379.74,379.75,379.34,379.43,1384.0
2022-11-07 13:50:00,379.4,379.65,379.21,379.65,700.0,379.4,379.65,379.21,379.65,700.0
2022-11-07 13:55:00,379.65,379.9,379.65,379.89,474.0,379.65,379.9,379.65,379.89,474.0
2022-11-07 14:00:00,380.56,380.68,380.56,380.68,500.0,380.56,380.68,380.56,380.68,500.0
2022-11-07 14:05:00,380.72,380.88,380.72,380.88,200.0,380.72,380.88,380.72,380.88,200.0
2022-11-07 14:10:00,381.31,381.96,381.31,381.96,900.0,381.31,381.96,381.31,381.96,900.0
2022-11-07 14:15:00,382.06,383.0,382.06,383.0,1106.0,382.06,383.0,382.06,383.0,1106.0
2022-11-07 14:20:00,382.8,383.37,382.71,383.17,6975.0,382.8,383.37,382.71,383.17,6975.0
2022-11-07 14:25:00,382.82,383.3,382.65,382.86,1035.0,382.82,383.3,382.65,382.86,1035.0
2022-11-07 14:30:00,382.94,383.07,382.78,382.88,2740.0,382.94,383.07,382.78,382.88,2740.0
2022-11-07 14:35:00,382.88,382.91,382.72,382.91,1200.0,382.88,382.91,382.72,382.91,1200.0
2022-11-07 14:40:00,382.81,382.97,382.45,382.61,2900.0,382.81,382.97,382.45,382.61,2900.0
2022-11-07 14:45:00,382.63,383.18,382.51,383.18,1261.0,382.63,383.18,382.51,383.18,1261.0
2022-11-07 14:50:00,383.34,383.38,383.0,383.28,1300.0,383.34,383.38,383.0,383.28,1300.0
2022-11-07 14:55:00,383.15,383.66,383.06,383.19,3197.0,383.15,383.66,383.06,383.19,3197.0
2022-11-07 15:00:00,383.39,383.39,382.71,382.71,4267.0,383.39,383.39,382.71,382.71,4267.0
2022-11-07 15:05:00,382.98,383.82,382.86,383.78,1969.0,382.98,383.82,382.86,383.78,1969.0
2022-11-07 15:10:00,383.77,384.06,383.46,383.66,2754.0,383.77,384.06,383.46,383.66,2754.0
2022-11-07 15:15:00,384.16,384.26,383.85,384.26,1857.0,384.16,384.26,383.85,384.26,1857.0
2022-11-07 15:20:00,384.26,385.12,384.0,385.12,5200.0,384.26,385.12,384.0,385.12,5200.0
2022-11-07 15:25:00,384.98,384.98,384.49,384.63,2600.0,384.98,384.98,384.49,384.63,2600.0
2022-11-07 15:30:00,384.65,385.32,384.65,384.89,1500.0,384.65,385.32,384.65,384.89,1500.0
2022-11-07 15:35:00,385.0,385.11,384.25,384.38,2313.0,385.0,385.11,384.25,384.38,2313.0
2022-11-07 15:40:00,384.34,384.49,383.75,384.49,2120.0,384.34,384.49,383.75,384.49,2120.0
2022-11-07 15:45:00,384.07,385.09,384.07,384.9,2600.0,384.07,385.09,384.07,384.9,2600.0
2022-11-07 15:50:00,385.21,385.44,384.73,384.94,8434.0,385.21,385.44,384.73,384.94,8434.0
2022-11-07 15:55:00,384.72,385.42,384.67,385.18,16148.0,384.72,385.42,384.67,385.18,16148.0
2022-11-08 09:30:00,386.25,386.58,381.2,381.58,4048.0,386.25,386.58,381.2,381.58,4048.0
2022-11-08 09:35:00,382.61,382.61,380.0,380.0,1000.0,382.61,382.61,380.0,380.0,1000.0
2022-11-08 09:40:00,380.0,380.0,380.0,380.0,0.0,380.0,380.0,380.0,380.0,0.0
2022-11-08 09:45:00,379.28,381.76,379.19,381.7,2449.0,379.28,381.76,379.19,381.7,2449.0
2022-11-08 09:50:00,381.77,384.02,381.76,383.82,1400.0,381.77,384.02,381.76,383.82,1400.0
2022-11-08 09:55:00,384.15,384.31,383.41,383.41,800.0,384.15,384.31,383.41,383.41,800.0
2022-11-08 10:00:00,382.97,384.11,382.97,384.11,420.0,382.97,384.11,382.97,384.11,420.0
2022-11-08 10:05:00,384.99,385.52,383.39,383.41,10924.0,384.99,385.52,383.39,383.41,10924.0
2022-11-08 10:10:00,383.86,385.38,383.59,385.38,1700.0,383.86,385.38,383.59,385.38,1700.0
2022-11-08 10:15:00,384.53,385.7,384.45,385.33,2100.0,384.53,385.7,384.45,385.33,2100.0
2022-11-08 10:20:00,385.3,385.95,384.61,384.85,14008.0,385.3,385.95,384.61,384.85,14008.0
2022-11-08 10:25:00,384.7,384.7,383.39,383.49,1699.0,384.7,384.7,383.39,383.49,1699.0
2022-11-08 10:30:00,383.85,385.6,383.85,385.6,1500.0,383.85,385.6,383.85,385.6,1500.0
2022-11-08 10:35:00,385.01,386.69,385.01,386.45,1518.0,385.01,386.69,385.01,386.45,1518.0
2022-11-08 10:40:00,385.9,386.41,385.51,386.36,1827.0,385.9,386.41,385.51,386.36,1827.0
2022-11-08 10:45:00,385.82,386.41,384.89,385.14,1105.0,385.82,386.41,384.89,385.14,1105.0
2022-11-08 10:50:00,385.25,385.25,384.47,384.99,19729.0,385.25,385.25,384.47,384.99,19729.0
2022-11-08 10:55:00,385.1,386.25,384.73,385.78,9909.0,385.1,386.25,384.73,385.78,9909.0
2022-11-08 11:00:00,385.8,386.62,385.79,386.62,1700.0,385.8,386.62,385.79,386.62,1700.0
2022-11-08 11:05:00,386.39,386.98,386.33,386.98,2100.0,386.39,386.98,386.33,386.98,2100.0
2022-11-08 11:10:00,387.14,387.92,387.14,387.92,600.0,387.14,387.92,387.14,387.92,600.0
2022-11-08 11:15:00,387.85,388.91,387.84,388.58,700.0,387.85,388.91,387.84,388.58,700.0
2022-11-08 11:20:00,387.77,388.44,387.77,388.03,1500.0,387.77,388.44,387.77,388.03,1500.0
2022-11-08 11:25:00,387.97,389.82,387.96,389.81,1300.0,387.97,389.82,387.96,389.81,1300.0
2022-11-08 11:30:00,389.74,390.95,389.32,390.95,1400.0,389.74,390.95,389.32,390.95,1400.0
2022-11-08 11:35:00,391.06,391.29,390.87,391.29,800.0,391.06,391.29,390.87,391.29,800.0
2022-11-08 11:40:00,391.71,392.29,391.7,391.99,1200.0,391.71,392.29,391.7,391.99,1200.0
2022-11-08 11:45:00,392.0,392.0,390.99,391.05,2600.0,392.0,392.0,390.99,391.05,2600.0
2022-11-08 11:50:00,390.87,391.73,390.87,391.53,1450.0,390.87,391.73,390.87,391.53,1450.0
2022-11-08 11:55:00,391.78,391.78,391.35,391.48,1198.0,391.78,391.78,391.35,391.48,1198.0
2022-11-08 12:00:00,391.78,391.99,391.37,391.37,2400.0,391.78,391.99,391.37,391.37,2400.0
2022-11-08 12:05:00,391.28,392.32,391.27,392.32,1010.0,391.28,392.32,391.27,392.32,1010.0
2022-11-08 12:10:00,391.99,392.88,391.39,391.39,4100.0,391.99,392.88,391.39,391.39,4100.0
2022-11-08 12:15:00,391.52,391.69,391.27,391.69,2000.0,391.52,391.69,391.27,391.69,2000.0
2022-11-08 12:20:00,391.31,392.33,391.31,391.59,2697.0,391.31,392.33,391.31,391.59,2697.0
2022-11-08 12:25:00,391.96,392.44,390.53,390.59,9618.0,391.96,392.44,390.53,390.59,9618.0
2022-11-08 12:30:00,390.62,391.35,390.39,391.35,3700.0,390.62,391.35,390.39,391.35,3700.0
2022-11-08 12:35:00,390.72,390.99,390.54,390.55,1358.0,390.72,390.99,390.54,390.55,1358.0
2022-11-08 12:40:00,391.11,392.16,390.8,391.8,2798.0,391.11,392.16,390.8,391.8,2798.0
2022-11-08 12:45:00,391.79,392.19,391.67,391.67,1475.0,391.79,392.19,391.67,391.67,1475.0
2022-11-08 12:50:00,391.76,391.99,391.21,391.25,728.0,391.76,391.99,391.21,391.25,728.0
2022-11-08 12:55:00,391.24,392.07,390.95,391.85,2075.0,391.24,392.07,390.95,391.85,2075.0
2022-11-08 13:00:00,391.64,392.02,391.59,391.59,500.0,391.64,392.02,391.59,391.59,500.0
2022-11-08 13:05:00,392.16,393.3,391.96,392.93,3567.0,392.16,393.3,391.96,392.93,3567.0
2022-11-08 13:10:00,393.09,393.09,392.28,392.47,4147.0,393.09,393.09,392.28,392.47,4147.0
2022-11-08 13:15:00,392.7,392.7,391.47,391.47,1130.0,392.7,392.7,391.47,391.47,1130.0
2022-11-08 13:20:00,390.94,390.94,388.41,388.7,2000.0,390.94,390.94,388.41,388.7,2000.0
2022-11-08 13:25:00,388.71,388.71,387.0,387.42,1832.0,388.71,388.71,387.0,387.42,1832.0
2022-11-08 13:30:00,386.89,386.96,386.04,386.81,3279.0,386.89,386.96,386.04,386.81,3279.0
2022-11-08 13:35:00,387.08,387.08,386.84,386.84,1200.0,387.08,387.08,386.84,386.84,1200.0
2022-11-08 13:40:00,386.94,387.2,386.6,386.6,500.0,386.94,387.2,386.6,386.6,500.0
2022-11-08 13:45:00,386.95,387.36,386.36,386.49,1200.0,386.95,387.36,386.36,386.49,1200.0
2022-11-08 13:50:00,386.53,387.09,386.11,386.33,2228.0,386.53,387.09,386.11,386.33,2228.0
2022-11-08 13:55:00,386.48,386.48,384.73,384.73,2867.0,386.48,386.48,384.73,384.73,2867.0
2022-11-08 14:00:00,385.17,385.41,385.04,385.05,600.0,385.17,385.41,385.04,385.05,600.0
2022-11-08 14:05:00,384.56,384.71,383.68,383.7,700.0,384.56,384.71,383.68,383.7,700.0
2022-11-08 14:10:00,383.69,383.75,383.33,383.61,920.0,383.69,383.75,383.33,383.61,920.0
2022-11-08 14:15:00,383.79,383.97,383.14,383.14,1729.0,383.79,383.97,383.14,383.14,1729.0
2022-11-08 14:20:00,382.97,382.97,380.5,380.92,2094.0,382.97,382.97,380.5,380.92,2094.0
2022-11-08 14:25:00,380.8,380.93,379.9,379.9,1817.0,380.8,380.93,379.9,379.9,1817.0
2022-11-08 14:30:00,380.36,380.8,379.67,380.5,1956.0,380.36,380.8,379.67,380.5,1956.0
2022-11-08 14:35:00,380.49,381.58,380.47,381.21,1600.0,380.49,381.58,380.47,381.21,1600.0
2022-11-08 14:40:00,381.25,382.36,381.09,382.36,3836.0,381.25,382.36,381.09,382.36,3836.0
2022-11-08 14:45:00,381.8,382.59,381.79,382.33,1679.0,381.8,382.59,381.79,382.33,1679.0
2022-11-08 14:50:00,382.88,382.96,381.91,381.91,9200.0,382.88,382.96,381.91,381.91,9200.0
2022-11-08 14:55:00,382.21,382.7,382.0,382.19,2402.0,382.21,382.7,382.0,382.19,2402.0
2022-11-08 15:00:00,382.05,383.37,382.05,383.06,1500.0,382.05,383.37,382.05,383.06,1500.0
2022-11-08 15:05:00,382.92,383.27,382.79,383.19,1500.0,382.92,383.27,382.79,383.19,1500.0
2022-11-08 15:10:00,382.96,382.96,382.96,382.96,100.0,382.96,382.96,382.96,382.96,100.0
2022-11-08 15:15:00,383.08,383.25,382.53,383.25,3063.0,383.08,383.25,382.53,383.25,3063.0
2022-11-08 15:20:00,383.25,383.28,382.37,382.6,11131.0,383.25,383.28,382.37,382.6,11131.0
2022-11-08 15:25:00,382.85,383.03,382.5,382.83,7601.0,382.85,383.03,382.5,382.83,7601.0
2022-11-08 15:30:00,382.86,384.43,382.64,384.29,8833.0,382.86,384.43,382.64,384.29,8833.0
2022-11-08 15:35:00,384.7,385.15,384.33,384.35,2500.0,384.7,385.15,384.33,384.35,2500.0
2022-11-08 15:40:00,384.22,384.22,383.81,384.17,1500.0,384.22,384.22,383.81,384.17,1500.0
2022-11-08 15:45:00,384.06,384.41,383.7,383.71,6338.0,384.06,384.41,383.7,383.71,6338.0
2022-11-08 15:50:00,384.1,384.24,382.47,382.67,6511.0,384.1,384.24,382.47,382.67,6511.0
2022-11-08 15:55:00,382.67,383.12,382.48,382.9,16192.0,382.67,383.12,382.48,382.9,16192.0
2022-11-09 09:30:00,378.48,380.94,376.49,376.49,8990.0,378.48,380.94,376.49,376.49,8990.0
2022-11-09 09:35:00,375.5,376.37,375.44,376.25,1040.0,375.5,376.37,375.44,376.25,1040.0
2022-11-09 09:40:00,376.13,377.6,376.13,377.43,2286.0,376.13,377.6,376.13,377.43,2286.0
2022-11-09 09:45:00,376.87,379.62,376.86,377.8,3499.0,376.87,379.62,376.86,377.8,3499.0
2022-11-09 09:50:00,377.76,379.0,377.18,377.62,5288.0,377.76,379.0,377.18,377.62,5288.0
2022-11-09 09:55:00,378.77,380.13,377.61,379.71,2216.0,378.77,380.13,377.61,379.71,2216.0
2022-11-09 10:00:00,379.24,380.25,378.98,380.25,4496.0,379.24,380.25,378.98,380.25,4496.0
2022-11-09 10:05:00,380.88,380.95,379.58,379.58,1654.0,380.88,380.95,379.58,379.58,1654.0
2022-11-09 10:10:00,379.52,379.52,379.52,379.52,100.0,379.52,379.52,379.52,379.52,100.0
2022-11-09 10:15:00,380.86,381.05,380.41,380.53,1001.0,380.86,381.05,380.41,380.53,1001.0
2022-11-09 10:20:00,380.54,381.95,380.54,381.34,2699.0,380.54,381.95,380.54,381.34,2699.0
2022-11-09 10:25:00,380.95,381.89,379.59,379.59,1837.0,380.95,381.89,379.59,379.59,1837.0
2022-11-09 10:30:00,379.95,380.06,377.71,378.2,2401.0,379.95,380.06,377.71,378.2,2401.0
2022-11-09 10:35:00,378.13,379.65,378.12,379.35,2160.0,378.13,379.65,378.12,379.35,2160.0
2022-11-09 10:40:00,379.52,380.19,379.1,380.19,1709.0,379.52,380.19,379.1,380.19,1709.0
2022-11-09 10:45:00,380.62,380.62,380.62,380.62,100.0,380.62,380.62,380.62,380.62,100.0
2022-11-09 10:50:00,381.13,381.14,380.08,380.09,1600.0,381.13,381.14,380.08,380.09,1600.0
2022-11-09 10:55:00,379.58,380.11,378.75,380.11,3195.0,379.58,380.11,378.75,380.11,3195.0
2022-11-09 11:00:00,380.36,380.7,380.14,380.67,1900.0,380.36,380.7,380.14,380.67,1900.0
2022-11-09 11:05:00,380.05,381.28,380.05,381.28,1900.0,380.05,381.28,380.05,381.28,1900.0
2022-11-09 11:10:00,381.0,381.02,380.94,380.95,500.0,381.0,381.02,380.94,380.95,500.0
2022-11-09 11:15:00,381.14,381.27,381.02,381.19,1200.0,381.14,381.27,381.02,381.19,1200.0
2022-11-09 11:20:00,381.1,381.2,380.63,380.74,1359.0,381.1,381.2,380.63,380.74,1359.0
2022-11-09 11:25:00,381.5,381.94,381.4,381.4,1378.0,381.5,381.94,381.4,381.4,1378.0
2022-11-09 11:30:00,381.13,381.13,380.01,380.01,1697.0,381.13,381.13,380.01,380.01,1697.0
2022-11-09 11:35:00,380.5,380.5,380.5,380.5,200.0,380.5,380.5,380.5,380.5,200.0
2022-11-09 11:40:00,380.74,382.38,380.74,382.38,976.0,380.74,382.38,380.74,382.38,976.0
2022-11-09 11:45:00,382.4,382.41,382.17,382.17,902.0,382.4,382.41,382.17,382.17,902.0
2022-11-09 11:50:00,382.49,383.01,382.07,382.7,2100.0,382.49,383.01,382.07,382.7,2100.0
2022-11-09 11:55:00,382.91,382.91,382.01,382.18,4358.0,382.91,382.91,382.01,382.18,4358.0
2022-11-09 12:00:00,382.28,382.28,381.79,381.96,1308.0,382.28,382.28,381.79,381.96,1308.0
2022-11-09 12:05:00,381.5,382.04,381.29,381.3,1601.0,381.5,382.04,381.29,381.3,1601.0
2022-11-09 12:10:00,381.58,381.58,381.44,381.44,270.0,381.58,381.58,381.44,381.44,270.0
2022-11-09 12:15:00,381.5,381.95,381.3,381.95,1715.0,381.5,381.95,381.3,381.95,1715.0
2022-11-09 12:20:00,382.16,382.4,382.05,382.21,816.0,382.16,382.4,382.05,382.21,816.0
2022-11-09 12:25:00,382.21,383.08,381.78,383.08,1977.0,382.21,383.08,381.78,383.08,1977.0
2022-11-09 12:30:00,382.84,383.15,382.82,383.15,700.0,382.84,383.15,382.82,383.15,700.0
2022-11-09 12:35:00,383.29,383.29,381.67,381.93,1591.0,383.29,383.29,381.67,381.93,1591.0
2022-11-09 12:40:00,381.94,381.94,381.3,381.61,6765.0,381.94,381.94,381.3,381.61,6765.0
2022-11-09 12:45:00,381.62,382.19,381.62,382.19,500.0,381.62,382.19,381.62,382.19,500.0
2022-11-09 12:50:00,382.24,382.59,381.96,382.59,1226.0,382.24,382.59,381.96,382.59,1226.0
2022-11-09 12:55:00,382.13,382.62,382.13,382.62,300.0,382.13,382.62,382.13,382.62,300.0
2022-11-09 13:00:00,382.68,382.68,381.01,381.81,2100.0,382.68,382.68,381.01,381.81,2100.0
2022-11-09 13:05:00,381.81,381.87,381.42,381.5,1863.0,381.81,381.87,381.42,381.5,1863.0
2022-11-09 13:10:00,381.64,382.12,381.21,381.73,700.0,381.64,382.12,381.21,381.73,700.0
2022-11-09 13:15:00,381.97,382.41,381.61,382.41,2808.0,381.97,382.41,381.61,382.41,2808.0
2022-11-09 13:20:00,382.31,382.32,382.31,382.31,100.0,382.31,382.32,382.31,382.31,100.0
2022-11-09 13:25:00,381.97,382.1,381.57,381.57,3722.0,381.97,382.1,381.57,381.57,3722.0
2022-11-09 13:30:00,381.63,381.71,381.2,381.71,6118.0,381.63,381.71,381.2,381.71,6118.0
2022-11-09 13:35:00,381.39,381.39,380.13,380.13,1575.0,381.39,381.39,380.13,380.13,1575.0
2022-11-09 13:40:00,380.28,380.85,380.28,380.85,400.0,380.28,380.85,380.28,380.85,400.0
2022-11-09 13:45:00,380.51,380.51,380.15,380.26,3263.0,380.51,380.51,380.15,380.26,3263.0
2022-11-09 13:50:00,380.14,380.22,379.58,379.7,1744.0,380.14,380.22,379.58,379.7,1744.0
2022-11-09 13:55:00,379.81,380.49,379.75,380.49,1800.0,379.81,380.49,379.75,380.49,1800.0
2022-11-09 14:00:00,380.49,380.82,380.43,380.82,900.0,380.49,380.82,380.43,380.82,900.0
2022-11-09 14:05:00,380.44,381.61,380.41,381.15,2741.0,380.44,381.61,380.41,381.15,2741.0
2022-11-09 14:10:00,381.21,381.55,381.13,381.55,1000.0,381.21,381.55,381.13,381.55,1000.0
2022-11-09 14:15:00,381.26,381.51,380.84,381.11,1700.0,381.26,381.51,380.84,381.11,1700.0
2022-11-09 14:20:00,381.13,381.37,381.13,381.37,400.0,381.13,381.37,381.13,381.37,400.0
2022-11-09 14:25:00,381.17,381.51,381.07,381.5,2816.0,381.17,381.51,381.07,381.5,2816.0
2022-11-09 14:30:00,381.11,381.4,379.98,379.99,2094.0,381.11,381.4,379.98,379.99,2094.0
2022-11-09 14:35:00,379.99,380.51,379.74,379.94,5349.0,379.99,380.51,379.74,379.94,5349.0
2022-11-09 14:40:00,380.0,380.49,379.91,380.28,1095.0,380.0,380.49,379.91,380.28,1095.0
2022-11-09 14:45:00,380.1,380.45,379.64,379.64,5097.0,380.1,380.45,379.64,379.64,5097.0
2022-11-09 14:50:00,379.74,379.98,379.21,379.77,2582.0,379.74,379.98,379.21,379.77,2582.0
2022-11-09 14:55:00,379.52,379.76,379.27,379.76,1100.0,379.52,379.76,379.27,379.76,1100.0
2022-11-09 15:00:00,379.94,380.63,379.94,380.63,1422.0,379.94,380.63,379.94,380.63,1422.0
2022-11-09 15:05:00,380.9,381.3,380.59,381.18,2251.0,380.9,381.3,380.59,381.18,2251.0
2022-11-09 15:10:00,380.95,380.95,380.34,380.38,2700.0,380.95,380.95,380.34,380.38,2700.0
2022-11-09 15:15:00,380.64,380.9,380.49,380.64,2901.0,380.64,380.9,380.49,380.64,2901.0
2022-11-09 15:20:00,380.86,381.15,380.68,380.71,1700.0,380.86,381.15,380.68,380.71,1700.0
2022-11-09 15:25:00,380.67,381.26,380.57,380.97,1800.0,380.67,381.26,380.57,380.97,1800.0
2022-11-09 15:30:00,380.65,381.31,380.48,381.31,2200.0,380.65,381.31,380.48,381.31,2200.0
2022-11-09 15:35:00,381.46,381.46,380.58,380.6,4059.0,381.46,381.46,380.58,380.6,4059.0
2022-11-09 15:40:00,380.73,380.98,380.5,380.98,4225.0,380.73,380.98,380.5,380.98,4225.0
2022-11-09 15:45:00,380.88,381.12,379.77,379.77,5225.0,380.88,381.12,379.77,379.77,5225.0
2022-11-09 15:50:00,380.05,381.08,379.93,380.06,12638.0,380.05,381.08,379.93,380.06,12638.0
2022-11-09 15:55:00,379.98,380.37,379.87,379.93,22571.0,379.98,380.37,379.87,379.93,22571.0
2022-11-10 09:30:00,400.87,403.93,399.92,402.76,9074.0,400.87,403.93,399.92,402.76,9074.0
2022-11-10 09:35:00,402.24,405.0,401.25,402.69,5836.0,402.24,405.0,401.25,402.69,5836.0
2022-11-10 09:40:00,402.93,403.49,400.36,403.37,4827.0,402.93,403.49,400.36,403.37,4827.0
2022-11-10 09:45:00,403.91,405.96,403.87,405.47,3955.0,403.91,405.96,403.87,405.47,3955.0
2022-11-10 09:50:00,405.06,405.93,403.13,404.0,2494.0,405.06,405.93,403.13,404.0,2494.0
2022-11-10 09:55:00,403.5,406.95,403.5,406.95,2900.0,403.5,406.95,403.5,406.95,2900.0
2022-11-10 10:00:00,406.92,406.92,403.09,403.21,3228.0,406.92,406.92,403.09,403.21,3228.0
2022-11-10 10:05:00,404.25,405.3,402.91,405.21,1904.0,404.25,405.3,402.91,405.21,1904.0
2022-11-10 10:10:00,404.47,404.51,403.29,403.84,3250.0,404.47,404.51,403.29,403.84,3250.0
2022-11-10 10:15:00,403.19,403.68,401.67,401.74,1500.0,403.19,403.68,401.67,401.74,1500.0
2022-11-10 10:20:00,401.79,403.65,401.57,402.65,3199.0,401.79,403.65,401.57,402.65,3199.0
2022-11-10 10:25:00,402.5,402.5,401.18,401.38,2779.0,402.5,402.5,401.18,401.38,2779.0
2022-11-10 10:30:00,401.98,402.28,400.52,401.34,1800.0,401.98,402.28,400.52,401.34,1800.0
2022-11-10 10:35:00,400.67,401.3,399.87,400.97,6390.0,400.67,401.3,399.87,400.97,6390.0
2022-11-10 10:40:00,400.58,401.85,400.21,401.31,3315.0,400.58,401.85,400.21,401.31,3315.0
2022-11-10 10:45:00,400.53,402.28,400.53,402.28,601.0,400.53,402.28,400.53,402.28,601.0
2022-11-10 10:50:00,401.94,402.8,401.14,401.14,1942.0,401.94,402.8,401.14,401.14,1942.0
2022-11-10 10:55:00,400.86,402.2,400.34,402.19,6709.0,400.86,402.2,400.34,402.19,6709.0
2022-11-10 11:00:00,401.45,401.54,400.77,401.13,8551.0,401.45,401.54,400.77,401.13,8551.0
2022-11-10 11:05:00,401.89,402.36,401.67,401.67,3286.0,401.89,402.36,401.67,401.67,3286.0
2022-11-10 11:10:00,401.97,403.05,401.89,402.74,2116.0,401.97,403.05,401.89,402.74,2116.0
2022-11-10 11:15:00,403.08,403.47,402.83,403.47,3967.0,403.08,403.47,402.83,403.47,3967.0
2022-11-10 11:20:00,403.7,404.06,403.7,403.77,900.0,403.7,404.06,403.7,403.77,900.0
2022-11-10 11:25:00,404.0,404.39,403.71,403.78,1000.0,404.0,404.39,403.71,403.78,1000.0
2022-11-10 11:30:00,404.32,405.58,404.32,404.81,2500.0,404.32,405.58,404.32,404.81,2500.0
2022-11-10 11:35:00,404.31,405.13,404.23,405.13,2713.0,404.31,405.13,404.23,405.13,2713.0
2022-11-10 11:40:00,404.63,404.86,403.79,404.52,1600.0,404.63,404.86,403.79,404.52,1600.0
2022-11-10 11:45:00,404.37,405.09,404.36,405.09,1148.0,404.37,405.09,404.36,405.09,1148.0
2022-11-10 11:50:00,405.39,405.58,405.01,405.38,1343.0,405.39,405.58,405.01,405.38,1343.0
2022-11-10 11:55:00,406.1,406.61,406.07,406.24,1200.0,406.1,406.61,406.07,406.24,1200.0
2022-11-10 12:00:00,406.41,406.9,406.41,406.74,600.0,406.41,406.9,406.41,406.74,600.0
2022-11-10 12:05:00,406.39,406.95,406.39,406.95,678.0,406.39,406.95,406.39,406.95,678.0
2022-11-10 12:10:00,407.27,407.27,405.57,405.57,1842.0,407.27,407.27,405.57,405.57,1842.0
2022-11-10 12:15:00,406.3,406.66,406.07,406.38,1114.0,406.3,406.66,406.07,406.38,1114.0
2022-11-10 12:20:00,406.26,406.32,405.16,406.32,2538.0,406.26,406.32,405.16,406.32,2538.0
2022-11-10 12:25:00,405.84,405.89,404.84,404.98,1127.0,405.84,405.89,404.84,404.98,1127.0
2022-11-10 12:30:00,404.75,405.42,404.29,405.42,3510.0,404.75,405.42,404.29,405.42,3510.0
2022-11-10 12:35:00,405.41,405.85,403.83,404.04,2784.0,405.41,405.85,403.83,404.04,2784.0
2022-11-10 12:40:00,403.66,404.59,403.64,404.02,3005.0,403.66,404.59,403.64,404.02,3005.0
2022-11-10 12:45:00,403.13,403.36,402.73,403.23,2700.0,403.13,403.36,402.73,403.23,2700.0
2022-11-10 12:50:00,403.38,403.63,402.05,403.24,1600.0,403.38,403.63,402.05,403.24,1600.0
2022-11-10 12:55:00,403.37,404.57,403.36,404.56,2300.0,403.37,404.57,403.36,404.56,2300.0
2022-11-10 13:00:00,405.0,405.55,404.5,405.41,3061.0,405.0,405.55,404.5,405.41,3061.0
2022-11-10 13:05:00,405.47,406.29,405.41,406.07,1613.0,405.47,406.29,405.41,406.07,1613.0
2022-11-10 13:10:00,406.36,406.66,405.85,406.66,1500.0,406.36,406.66,405.85,406.66,1500.0
2022-11-10 13:15:00,406.79,407.8,406.78,407.13,1400.0,406.79,407.8,406.78,407.13,1400.0
2022-11-10 13:20:00,407.29,407.3,406.89,406.99,500.0,407.29,407.3,406.89,406.99,500.0
2022-11-10 13:25:00,407.26,407.67,407.0,407.67,926.0,407.26,407.67,407.0,407.67,926.0
2022-11-10 13:30:00,407.88,407.89,406.54,406.54,2500.0,407.88,407.89,406.54,406.54,2500.0
2022-11-10 13:35:00,406.56,407.56,406.44,407.55,1400.0,406.56,407.56,406.44,407.55,1400.0
2022-11-10 13:40:00,407.64,408.62,407.64,408.54,1200.0,407.64,408.62,407.64,408.54,1200.0
2022-11-10 13:45:00,408.58,409.6,408.42,409.42,1638.0,408.58,409.6,408.42,409.42,1638.0
2022-11-10 13:50:00,409.1,409.51,409.05,409.49,1555.0,409.1,409.51,409.05,409.49,1555.0
2022-11-10 13:55:00,409.33,410.04,409.33,409.61,2000.0,409.33,410.04,409.33,409.61,2000.0
2022-11-10 14:00:00,409.31,409.79,409.27,409.79,800.0,409.31,409.79,409.27,409.79,800.0
2022-11-10 14:05:00,409.45,409.45,409.32,409.32,400.0,409.45,409.45,409.32,409.32,400.0
2022-11-10 14:10:00,409.56,409.88,409.27,409.88,1326.0,409.56,409.88,409.27,409.88,1326.0
2022-11-10 14:15:00,409.51,410.0,409.35,409.36,3427.0,409.51,410.0,409.35,409.36,3427.0
2022-11-10 14:20:00,409.27,409.78,409.14,409.46,883.0,409.27,409.78,409.14,409.46,883.0
2022-11-10 14:25:00,409.76,410.19,409.56,410.01,1000.0,409.76,410.19,409.56,410.01,1000.0
2022-11-10 14:30:00,409.7,409.81,409.49,409.79,1200.0,409.7,409.81,409.49,409.79,1200.0
2022-11-10 14:35:00,409.88,409.88,409.47,409.47,600.0,409.88,409.88,409.47,409.47,600.0
2022-11-10 14:40:00,409.38,409.71,408.64,408.85,1900.0,409.38,409.71,408.64,408.85,1900.0
2022-11-10 14:45:00,409.03,409.64,408.82,409.03,1850.0,409.03,409.64,408.82,409.03,1850.0
2022-11-10 14:50:00,409.12,410.07,409.11,409.82,1156.0,409.12,410.07,409.11,409.82,1156.0
2022-11-10 14:55:00,410.01,410.34,409.74,410.29,2800.0,410.01,410.34,409.74,410.29,2800.0
2022-11-10 15:00:00,409.74,409.89,409.36,409.75,1995.0,409.74,409.89,409.36,409.75,1995.0
2022-11-10 15:05:00,409.65,411.13,409.65,411.08,2904.0,409.65,411.13,409.65,411.08,2904.0
2022-11-10 15:10:00,411.27,412.35,411.23,412.23,2600.0,411.27,412.35,411.23,412.23,2600.0
2022-11-10 15:15:00,412.23,412.64,412.01,412.19,3950.0,412.23,412.64,412.01,412.19,3950.0
2022-11-10 15:20:00,412.34,412.49,412.15,412.16,2112.0,412.34,412.49,412.15,412.16,2112.0
2022-11-10 15:25:00,412.15,412.87,411.92,412.43,3116.0,412.15,412.87,411.92,412.43,3116.0
2022-11-10 15:30:00,412.73,413.38,412.73,413.11,4876.0,412.73,413.38,412.73,413.11,4876.0
2022-11-10 15:35:00,413.02,413.33,412.89,413.28,3311.0,413.02,413.33,412.89,413.28,3311.0
2022-11-10 15:40:00,413.29,414.24,413.17,414.2,6642.0,413.29,414.24,413.17,414.2,6642.0
2022-11-10 15:45:00,414.08,414.95,413.79,414.85,7979.0,414.08,414.95,413.79,414.85,7979.0
2022-11-10 15:50:00,414.98,417.36,414.97,417.25,19198.0,414.98,417.36,414.97,417.25,19198.0
2022-11-10 15:55:00,417.36,417.47,415.81,415.95,21956.0,417.36,417.47,415.81,415.95,21956.0
2022-11-11 09:30:00,416.7,421.0,416.7,420.06,4902.0,416.7,421.0,416.7,420.06,4902.0
2022-11-11 09:35:00,419.88,420.37,416.8,420.37,4383.0,419.88,420.37,416.8,420.37,4383.0
2022-11-11 09:40:00,418.83,420.86,418.82,420.73,1400.0,418.83,420.86,418.82,420.73,1400.0
2022-11-11 09:45:00,421.63,426.01,421.63,426.0,2400.0,421.63,426.01,421.63,426.0,2400.0
2022-11-11 09:50:00,426.0,426.66,424.56,426.13,9070.0,426.0,426.66,424.56,426.13,9070.0
2022-11-11 09:55:00,425.88,428.82,425.88,425.94,4533.0,425.88,428.82,425.88,425.94,4533.0
2022-11-11 10:00:00,425.94,428.52,424.37,428.01,3902.0,425.94,428.52,424.37,428.01,3902.0
2022-11-11 10:05:00,428.64,428.95,425.15,427.19,5733.0,428.64,428.95,425.15,427.19,5733.0
2022-11-11 10:10:00,429.06,430.11,429.0,429.37,5124.0,429.06,430.11,429.0,429.37,5124.0
2022-11-11 10:15:00,429.93,432.56,429.58,432.19,3002.0,429.93,432.56,429.58,432.19,3002.0
2022-11-11 10:20:00,432.46,432.78,430.56,430.69,3516.0,432.46,432.78,430.56,430.69,3516.0
2022-11-11 10:25:00,429.66,432.5,429.66,432.5,4801.0,429.66,432.5,429.66,432.5,4801.0
2022-11-11 10:30:00,432.5,433.43,431.77,433.43,2718.0,432.5,433.43,431.77,433.43,2718.0
2022-11-11 10:35:00,432.83,433.92,431.62,432.98,5999.0,432.83,433.92,431.62,432.98,5999.0
2022-11-11 10:40:00,433.42,435.4,433.39,435.4,2520.0,433.42,435.4,433.39,435.4,2520.0
2022-11-11 10:45:00,434.94,437.06,434.94,436.84,2946.0,434.94,437.06,434.94,436.84,2946.0
2022-11-11 10:50:00,436.84,437.84,436.01,436.19,8424.0,436.84,437.84,436.01,436.19,8424.0
2022-11-11 10:55:00,436.31,439.49,435.6,438.26,9820.0,436.31,439.49,435.6,438.26,9820.0
2022-11-11 11:00:00,437.8,438.73,436.04,436.98,4312.0,437.8,438.73,436.04,436.98,4312.0
2022-11-11 11:05:00,437.66,438.14,434.81,434.81,10064.0,437.66,438.14,434.81,434.81,10064.0
2022-11-11 11:10:00,434.23,436.86,434.2,436.86,8223.0,434.23,436.86,434.2,436.86,8223.0
2022-11-11 11:15:00,436.76,436.76,434.88,436.16,9997.0,436.76,436.76,434.88,436.16,9997.0
2022-11-11 11:20:00,436.57,437.6,435.73,436.12,10415.0,436.57,437.6,435.73,436.12,10415.0
2022-11-11 11:25:00,436.29,437.39,433.53,434.91,7088.0,436.29,437.39,433.53,434.91,7088.0
2022-11-11 11:30:00,434.28,435.48,433.26,434.11,24143.0,434.28,435.48,433.26,434.11,24143.0
2022-11-11 11:35:00,434.5,434.5,432.87,432.98,5300.0,434.5,434.5,432.87,432.98,5300.0
2022-11-11 11:40:00,432.63,434.42,432.63,433.96,2098.0,432.63,434.42,432.63,433.96,2098.0
2022-11-11 11:45:00,433.52,434.01,433.51,433.98,400.0,433.52,434.01,433.51,433.98,400.0
2022-11-11 11:50:00,434.66,435.21,434.12,434.14,3991.0,434.66,435.21,434.12,434.14,3991.0
2022-11-11 11:55:00,433.67,435.08,433.47,434.38,4501.0,433.67,435.08,433.47,434.38,4501.0
2022-11-11 12:00:00,433.69,434.64,433.41,433.73,3400.0,433.69,434.64,433.41,433.73,3400.0
2022-11-11 12:05:00,433.72,435.15,433.53,435.15,2992.0,433.72,435.15,433.53,435.15,2992.0
2022-11-11 12:10:00,435.53,435.77,434.97,435.55,3215.0,435.53,435.77,434.97,435.55,3215.0
2022-11-11 12:15:00,435.32,436.0,435.25,435.29,4144.0,435.32,436.0,435.25,435.29,4144.0
2022-11-11 12:20:00,434.92,435.0,434.53,434.9,800.0,434.92,435.0,434.53,434.9,800.0
2022-11-11 12:25:00,434.67,434.96,434.37,434.96,1300.0,434.67,434.96,434.37,434.96,1300.0
2022-11-11 12:30:00,435.06,436.58,434.94,435.47,4842.0,435.06,436.58,434.94,435.47,4842.0
2022-11-11 12:35:00,435.04,435.44,435.03,435.17,1017.0,435.04,435.44,435.03,435.17,1017.0
2022-11-11 12:40:00,434.8,436.39,434.76,436.39,3089.0,434.8,436.39,434.76,436.39,3089.0
2022-11-11 12:45:00,436.69,436.69,435.99,436.52,2767.0,436.69,436.69,435.99,436.52,2767.0
2022-11-11 12:50:00,436.92,436.92,436.14,436.34,2311.0,436.92,436.92,436.14,436.34,2311.0
2022-11-11 12:55:00,436.33,437.8,436.33,437.11,3264.0,436.33,437.8,436.33,437.11,3264.0
2022-11-11 13:00:00,437.11,437.5,437.11,437.26,1333.0,437.11,437.5,437.11,437.26,1333.0
2022-11-11 13:05:00,437.11,438.33,436.96,437.76,7689.0,437.11,438.33,436.96,437.76,7689.0
2022-11-11 13:10:00,438.11,438.11,437.46,437.46,1150.0,438.11,438.11,437.46,437.46,1150.0
2022-11-11 13:15:00,436.77,438.53,436.75,438.53,3100.0,436.77,438.53,436.75,438.53,3100.0
2022-11-11 13:20:00,437.98,438.71,437.98,438.42,1600.0,437.98,438.71,437.98,438.42,1600.0
2022-11-11 13:25:00,438.49,439.46,438.48,439.43,3755.0,438.49,439.46,438.48,439.43,3755.0
2022-11-11 13:30:00,439.69,440.84,439.68,440.84,1969.0,439.69,440.84,439.68,440.84,1969.0
2022-11-11 13:35:00,440.84,440.84,438.87,438.87,1507.0,440.84,440.84,438.87,438.87,1507.0
2022-11-11 13:40:00,439.5,439.52,438.3,438.93,3924.0,439.5,439.52,438.3,438.93,3924.0
2022-11-11 13:45:00,438.92,439.28,437.88,439.26,2215.0,438.92,439.28,437.88,439.26,2215.0
2022-11-11 13:50:00,439.12,439.86,439.09,439.1,3610.0,439.12,439.86,439.09,439.1,3610.0
2022-11-11 13:55:00,439.08,439.69,439.07,439.43,2296.0,439.08,439.69,439.07,439.43,2296.0
2022-11-11 14:00:00,439.35,439.45,438.86,439.24,1661.0,439.35,439.45,438.86,439.24,1661.0
2022-11-11 14:05:00,439.64,439.94,439.03,439.85,3300.0,439.64,439.94,439.03,439.85,3300.0
2022-11-11 14:10:00,439.55,440.11,439.47,439.74,2798.0,439.55,440.11,439.47,439.74,2798.0
2022-11-11 14:15:00,439.79,440.08,439.5,440.08,1514.0,439.79,440.08,439.5,440.08,1514.0
2022-11-11 14:20:00,440.0,442.0,440.0,441.7,8768.0,440.0,442.0,440.0,441.7,8768.0
2022-11-11 14:25:00,441.63,442.2,440.51,442.19,6954.0,441.63,442.2,440.51,442.19,6954.0
2022-11-11 14:30:00,442.02,442.18,441.52,442.05,4092.0,442.02,442.18,441.52,442.05,4092.0
2022-11-11 14:35:00,441.05,441.55,440.31,440.31,3215.0,441.05,441.55,440.31,440.31,3215.0
2022-11-11 14:40:00,440.46,440.81,440.46,440.81,1015.0,440.46,440.81,440.46,440.81,1015.0
2022-11-11 14:45:00,440.86,440.93,440.42,440.42,3178.0,440.86,440.93,440.42,440.42,3178.0
2022-11-11 14:50:00,440.72,441.08,440.66,440.92,1400.0,440.72,441.08,440.66,440.92,1400.0
2022-11-11 14:55:00,441.0,441.24,440.26,441.05,2649.0,441.0,441.24,440.26,441.05,2649.0
2022-11-11 15:00:00,440.68,441.38,440.57,441.16,3500.0,440.68,441.38,440.57,441.16,3500.0
2022-11-11 15:05:00,440.68,440.75,439.54,439.81,6200.0,440.68,440.75,439.54,439.81,6200.0
2022-11-11 15:10:00,439.47,439.72,438.87,438.87,6493.0,439.47,439.72,438.87,438.87,6493.0
2022-11-11 15:15:00,438.83,440.02,438.71,439.68,7695.0,438.83,440.02,438.71,439.68,7695.0
2022-11-11 15:20:00,439.96,440.62,439.67,439.69,4932.0,439.96,440.62,439.67,439.69,4932.0
2022-11-11 15:25:00,439.94,440.7,439.93,440.6,6633.0,439.94,440.7,439.93,440.6,6633.0
2022-11-11 15:30:00,440.59,441.6,440.43,440.65,7746.0,440.59,441.6,440.43,440.65,7746.0
2022-11-11 15:35:00,440.65,440.65,439.95,440.35,3700.0,440.65,440.65,439.95,440.35,3700.0
2022-11-11 15:40:00,440.64,441.15,440.62,440.87,4389.0,440.64,441.15,440.62,440.87,4389.0
2022-11-11 15:45:00,440.79,441.15,440.47,441.15,9099.0,440.79,441.15,440.47,441.15,9099.0
2022-11-11 15:50:00,441.21,442.05,441.07,441.83,15645.0,441.21,442.05,441.07,441.83,15645.0
2022-11-11 15:55:00,442.03,442.04,440.42,441.23,43193.0,442.03,442.04,440.42,441.23,43193.0
2022-11-14 09:30:00,443.05,446.74,440.37,440.37,11746.0,443.05,446.74,440.37,440.37,11746.0
2022-11-14 09:35:00,439.11,439.81,438.36,438.88,1610.0,439.11,439.81,438.36,438.88,1610.0
2022-11-14 09:40:00,440.04,440.04,438.31,439.84,1297.0,440.04,440.04,438.31,439.84,1297.0
2022-11-14 09:45:00,438.47,438.51,436.47,437.65,4000.0,438.47,438.51,436.47,437.65,4000.0
2022-11-14 09:50:00,438.36,439.31,437.77,437.85,4239.0,438.36,439.31,437.77,437.85,4239.0
2022-11-14 09:55:00,438.5,438.98,435.7,435.7,6571.0,438.5,438.98,435.7,435.7,6571.0
2022-11-14 10:00:00,436.92,439.28,436.86,437.38,1824.0,436.92,439.28,436.86,437.38,1824.0
2022-11-14 10:05:00,437.68,440.05,437.68,437.82,3938.0,437.68,440.05,437.68,437.82,3938.0
2022-11-14 10:10:00,438.29,439.2,438.28,438.3,900.0,438.29,439.2,438.28,438.3,900.0
2022-11-14 10:15:00,438.33,438.33,436.52,436.99,900.0,438.33,438.33,436.52,436.99,900.0
2022-11-14 10:20:00,436.58,437.69,435.93,435.93,2300.0,436.58,437.69,435.93,435.93,2300.0
2022-11-14 10:25:00,436.14,436.14,434.73,435.43,683.0,436.14,436.14,434.73,435.43,683.0
2022-11-14 10:30:00,436.07,436.74,435.57,436.74,2712.0,436.07,436.74,435.57,436.74,2712.0
2022-11-14 10:35:00,436.06,436.06,434.75,435.17,1100.0,436.06,436.06,434.75,435.17,1100.0
2022-11-14 10:40:00,435.73,435.73,433.82,434.81,2600.0,435.73,435.73,433.82,434.81,2600.0
2022-11-14 10:45:00,434.0,434.27,433.2,433.38,2080.0,434.0,434.27,433.2,433.38,2080.0
2022-11-14 10:50:00,433.01,434.81,433.01,434.81,4190.0,433.01,434.81,433.01,434.81,4190.0
2022-11-14 10:55:00,434.39,435.49,434.38,434.42,10449.0,434.39,435.49,434.38,434.42,10449.0
2022-11-14 11:00:00,434.43,434.43,433.01,434.0,2024.0,434.43,434.43,433.01,434.0,2024.0
2022-11-14 11:05:00,433.28,433.8,433.03,433.78,1600.0,433.28,433.8,433.03,433.78,1600.0
2022-11-14 11:10:00,433.4,433.51,432.54,433.34,3450.0,433.4,433.51,432.54,433.34,3450.0
2022-11-14 11:15:00,433.28,433.28,432.13,432.66,2579.0,433.28,433.28,432.13,432.66,2579.0
2022-11-14 11:20:00,432.65,433.59,432.2,432.2,13175.0,432.65,433.59,432.2,432.2,13175.0
2022-11-14 11:25:00,432.8,432.92,432.23,432.31,1751.0,432.8,432.92,432.23,432.31,1751.0
2022-11-14 11:30:00,432.43,435.07,432.43,434.74,4000.0,432.43,435.07,432.43,434.74,4000.0
2022-11-14 11:35:00,434.62,435.24,433.9,433.9,3500.0,434.62,435.24,433.9,433.9,3500.0
2022-11-14 11:40:00,434.33,434.78,434.2,434.36,2000.0,434.33,434.78,434.2,434.36,2000.0
2022-11-14 11:45:00,434.86,434.96,434.03,434.03,1815.0,434.86,434.96,434.03,434.03,1815.0
2022-11-14 11:50:00,434.13,434.63,433.59,433.8,1854.0,434.13,434.63,433.59,433.8,1854.0
2022-11-14 11:55:00,433.72,434.08,433.45,433.45,1400.0,433.72,434.08,433.45,433.45,1400.0
2022-11-14 12:00:00,433.18,434.28,432.97,434.18,1700.0,433.18,434.28,432.97,434.18,1700.0
2022-11-14 12:05:00,434.0,434.0,433.8,433.8,295.0,434.0,434.0,433.8,433.8,295.0
2022-11-14 12:10:00,433.59,434.09,433.41,433.41,1720.0,433.59,434.09,433.41,433.41,1720.0
2022-11-14 12:15:00,433.25,433.44,432.64,432.64,1000.0,433.25,433.44,432.64,432.64,1000.0
2022-11-14 12:20:00,432.4,432.49,431.94,432.31,2150.0,432.4,432.49,431.94,432.31,2150.0
2022-11-14 12:25:00,432.63,433.41,432.62,433.41,900.0,432.63,433.41,432.62,433.41,900.0
2022-11-14 12:30:00,433.45,433.81,433.44,433.81,780.0,433.45,433.81,433.44,433.81,780.0
2022-11-14 12:35:00,433.47,434.1,433.47,434.1,500.0,433.47,434.1,433.47,434.1,500.0
2022-11-14 12:40:00,434.03,434.03,433.12,433.8,2506.0,434.03,434.03,433.12,433.8,2506.0
2022-11-14 12:45:00,433.69,434.57,433.68,433.92,1881.0,433.69,434.57,433.68,433.92,1881.0
2022-11-14 12:50:00,434.08,434.77,434.08,434.77,1400.0,434.08,434.77,434.08,434.77,1400.0
2022-11-14 12:55:00,434.46,434.51,433.55,434.51,1862.0,434.46,434.51,433.55,434.51,1862.0
2022-11-14 13:00:00,434.25,434.65,434.06,434.45,1525.0,434.25,434.65,434.06,434.45,1525.0
2022-11-14 13:05:00,434.63,435.06,433.81,433.81,3017.0,434.63,435.06,433.81,433.81,3017.0
2022-11-14 13:10:00,433.95,434.05,433.65,433.96,1522.0,433.95,434.05,433.65,433.96,1522.0
2022-11-14 13:15:00,433.86,434.44,433.68,434.22,2403.0,433.86,434.44,433.68,434.22,2403.0
2022-11-14 13:20:00,434.36,434.64,434.36,434.64,200.0,434.36,434.64,434.36,434.64,200.0
2022-11-14 13:25:00,434.84,435.28,434.35,435.17,1893.0,434.84,435.28,434.35,435.17,1893.0
2022-11-14 13:30:00,435.32,435.33,434.71,435.0,1700.0,435.32,435.33,434.71,435.0,1700.0
2022-11-14 13:35:00,434.75,434.76,434.31,434.63,1407.0,434.75,434.76,434.31,434.63,1407.0
2022-11-14 13:40:00,434.74,434.74,434.13,434.13,400.0,434.74,434.74,434.13,434.13,400.0
2022-11-14 13:45:00,434.09,434.09,433.51,433.92,2688.0,434.09,434.09,433.51,433.92,2688.0
2022-11-14 13:50:00,433.91,434.29,433.91,434.16,1250.0,433.91,434.29,433.91,434.16,1250.0
2022-11-14 13:55:00,434.3,434.45,434.11,434.34,801.0,434.3,434.45,434.11,434.34,801.0
2022-11-14 14:00:00,434.44,434.75,434.32,434.66,1509.0,434.44,434.75,434.32,434.66,1509.0
2022-11-14 14:05:00,434.91,434.91,433.86,434.9,2248.0,434.91,434.91,433.86,434.9,2248.0
2022-11-14 14:10:00,434.63,434.75,434.18,434.75,1180.0,434.63,434.75,434.18,434.75,1180.0
2022-11-14 14:15:00,434.34,435.37,434.34,435.21,5605.0,434.34,435.37,434.34,435.21,5605.0
2022-11-14 14:20:00,434.96,435.89,434.87,435.86,2800.0,434.96,435.89,434.87,435.86,2800.0
2022-11-14 14:25:00,435.63,436.12,435.63,436.12,2860.0,435.63,436.12,435.63,436.12,2860.0
2022-11-14 14:30:00,436.02,436.02,435.05,435.05,1727.0,436.02,436.02,435.05,435.05,1727.0
2022-11-14 14:35:00,435.03,435.22,433.97,433.97,2506.0,435.03,435.22,433.97,433.97,2506.0
2022-11-14 14:40:00,433.69,434.43,433.54,433.89,3880.0,433.69,434.43,433.54,433.89,3880.0
2022-11-14 14:45:00,434.02,434.02,433.35,433.52,1900.0,434.02,434.02,433.35,433.52,1900.0
2022-11-14 14:50:00,433.59,434.57,433.59,434.57,1800.0,433.59,434.57,433.59,434.57,1800.0
2022-11-14 14:55:00,434.83,435.27,434.42,434.42,3286.0,434.83,435.27,434.42,434.42,3286.0
2022-11-14 15:00:00,434.36,435.23,434.36,434.69,1860.0,434.36,435.23,434.36,434.69,1860.0
2022-11-14 15:05:00,434.93,434.93,434.26,434.31,1100.0,434.93,434.93,434.26,434.31,1100.0
2022-11-14 15:10:00,434.39,434.39,432.81,432.82,2377.0,434.39,434.39,432.81,432.82,2377.0
2022-11-14 15:15:00,432.52,433.02,432.32,432.98,1964.0,432.52,433.02,432.32,432.98,1964.0
2022-11-14 15:20:00,432.69,432.83,432.2,432.38,1800.0,432.69,432.83,432.2,432.38,1800.0
2022-11-14 15:25:00,432.39,432.43,431.72,431.9,1700.0,432.39,432.43,431.72,431.9,1700.0
2022-11-14 15:30:00,432.03,432.25,431.19,431.27,1928.0,432.03,432.25,431.19,431.27,1928.0
2022-11-14 15:35:00,431.41,432.15,431.35,431.85,1904.0,431.41,432.15,431.35,431.85,1904.0
2022-11-14 15:40:00,431.8,431.89,430.51,430.51,1766.0,431.8,431.89,430.51,430.51,1766.0
2022-11-14 15:45:00,430.43,430.47,429.5,429.51,3300.0,430.43,430.47,429.5,429.51,3300.0
2022-11-14 15:50:00,429.65,430.12,428.76,428.91,7519.0,429.65,430.12,428.76,428.91,7519.0
2022-11-14 15:55:00,428.64,428.64,427.79,428.3,19960.0,428.64,428.64,427.79,428.3,19960.0
2022-11-15 09:30:00,436.97,439.97,435.3,437.67,7935.0,436.97,439.97,435.3,437.67,7935.0
2022-11-15 09:35:00,439.28,442.5,438.51,439.45,8643.0,439.28,442.5,438.51,439.45,8643.0
2022-11-15 09:40:00,439.69,441.39,439.69,441.35,1109.0,439.69,441.39,439.69,441.35,1109.0
2022-11-15 09:45:00,439.99,439.99,434.16,435.71,4000.0,439.99,439.99,434.16,435.71,4000.0
2022-11-15 09:50:00,437.89,438.71,437.27,437.27,1600.0,437.89,438.71,437.27,437.27,1600.0
2022-11-15 09:55:00,438.71,439.66,438.59,439.58,2300.0,438.71,439.66,438.59,439.58,2300.0
2022-11-15 10:00:00,438.84,441.21,438.67,440.21,6741.0,438.84,441.21,438.67,440.21,6741.0
2022-11-15 10:05:00,440.14,441.07,437.51,437.6,20657.0,440.14,441.07,437.51,437.6,20657.0
2022-11-15 10:10:00,437.26,437.8,436.16,436.16,2800.0,437.26,437.8,436.16,436.16,2800.0
2022-11-15 10:15:00,436.53,436.61,433.64,433.64,4457.0,436.53,436.61,433.64,433.64,4457.0
2022-11-15 10:20:00,433.55,436.98,432.66,436.16,2812.0,433.55,436.98,432.66,436.16,2812.0
2022-11-15 10:25:00,436.16,436.93,435.59,435.59,2400.0,436.16,436.93,435.59,435.59,2400.0
2022-11-15 10:30:00,436.29,438.1,436.16,437.3,2900.0,436.29,438.1,436.16,437.3,2900.0
2022-11-15 10:35:00,437.61,438.28,436.25,436.25,1300.0,437.61,438.28,436.25,436.25,1300.0
2022-11-15 10:40:00,435.81,436.46,435.71,436.44,1000.0,435.81,436.46,435.71,436.44,1000.0
2022-11-15 10:45:00,436.61,436.61,435.81,435.83,1005.0,436.61,436.61,435.81,435.83,1005.0
2022-11-15 10:50:00,435.53,436.25,434.5,436.0,3364.0,435.53,436.25,434.5,436.0,3364.0
2022-11-15 10:55:00,436.32,436.67,435.04,436.4,2964.0,436.32,436.67,435.04,436.4,2964.0
2022-11-15 11:00:00,436.27,436.27,434.9,436.17,3403.0,436.27,436.27,434.9,436.17,3403.0
2022-11-15 11:05:00,436.13,437.94,436.11,437.5,2800.0,436.13,437.94,436.11,437.5,2800.0
2022-11-15 11:10:00,437.04,437.04,436.62,436.84,400.0,437.04,437.04,436.62,436.84,400.0
2022-11-15 11:15:00,437.36,437.65,436.63,436.65,1600.0,437.36,437.65,436.63,436.65,1600.0
2022-11-15 11:20:00,436.94,437.51,435.82,435.82,1700.0,436.94,437.51,435.82,435.82,1700.0
2022-11-15 11:25:00,436.43,437.05,436.43,436.75,1350.0,436.43,437.05,436.43,436.75,1350.0
2022-11-15 11:30:00,436.87,438.52,436.87,437.98,3740.0,436.87,438.52,436.87,437.98,3740.0
2022-11-15 11:35:00,437.72,438.25,436.8,438.25,3644.0,437.72,438.25,436.8,438.25,3644.0
2022-11-15 11:40:00,437.65,437.98,437.27,437.27,1410.0,437.65,437.98,437.27,437.27,1410.0
2022-11-15 11:45:00,437.76,437.83,437.52,437.68,2939.0,437.76,437.83,437.52,437.68,2939.0
2022-11-15 11:50:00,438.07,438.07,437.21,437.26,500.0,438.07,438.07,437.21,437.26,500.0
2022-11-15 11:55:00,437.5,437.9,437.25,437.25,1100.0,437.5,437.9,437.25,437.25,1100.0
2022-11-15 12:00:00,437.48,437.48,436.59,436.97,700.0,437.48,437.48,436.59,436.97,700.0
2022-11-15 12:05:00,436.92,437.22,436.88,437.17,900.0,436.92,437.22,436.88,437.17,900.0
2022-11-15 12:10:00,437.21,437.65,436.44,436.71,1875.0,437.21,437.65,436.44,436.71,1875.0
2022-11-15 12:15:00,436.92,436.97,436.83,436.94,600.0,436.92,436.97,436.83,436.94,600.0
2022-11-15 12:20:00,437.2,437.2,436.51,436.7,1507.0,437.2,437.2,436.51,436.7,1507.0
2022-11-15 12:25:00,436.73,437.31,436.7,436.77,1600.0,436.73,437.31,436.7,436.77,1600.0
2022-11-15 12:30:00,437.21,438.0,436.94,437.77,1300.0,437.21,438.0,436.94,437.77,1300.0
2022-11-15 12:35:00,438.0,438.13,437.82,437.92,1300.0,438.0,438.13,437.82,437.92,1300.0
2022-11-15 12:40:00,438.0,438.08,437.18,437.52,6370.0,438.0,438.08,437.18,437.52,6370.0
2022-11-15 12:45:00,438.0,438.13,437.76,438.04,2401.0,438.0,438.13,437.76,438.04,2401.0
2022-11-15 12:50:00,437.8,437.85,437.43,437.85,500.0,437.8,437.85,437.43,437.85,500.0
2022-11-15 12:55:00,437.81,437.82,436.79,437.01,1411.0,437.81,437.82,436.79,437.01,1411.0
2022-11-15 13:00:00,437.35,437.48,437.12,437.12,605.0,437.35,437.48,437.12,437.12,605.0
2022-11-15 13:05:00,437.01,437.51,436.94,436.94,9171.0,437.01,437.51,436.94,436.94,9171.0
2022-11-15 13:10:00,436.54,437.32,436.53,437.32,1000.0,436.54,437.32,436.53,437.32,1000.0
2022-11-15 13:15:00,436.99,436.99,435.73,435.73,2800.0,436.99,436.99,435.73,435.73,2800.0
2022-11-15 13:20:00,435.58,435.9,433.61,434.3,3748.0,435.58,435.9,433.61,434.3,3748.0
2022-11-15 13:25:00,434.62,434.92,431.9,431.9,7374.0,434.62,434.92,431.9,431.9,7374.0
2022-11-15 13:30:00,431.82,432.18,430.22,430.22,2358.0,431.82,432.18,430.22,430.22,2358.0
2022-11-15 13:35:00,430.09,431.74,430.09,430.85,2455.0,430.09,431.74,430.09,430.85,2455.0
2022-11-15 13:40:00,431.04,431.75,429.37,431.75,1479.0,431.04,431.75,429.37,431.75,1479.0
2022-11-15 13:45:00,431.44,432.88,430.82,430.82,1300.0,431.44,432.88,430.82,430.82,1300.0
2022-11-15 13:50:00,431.21,431.42,430.41,430.84,2367.0,431.21,431.42,430.41,430.84,2367.0
2022-11-15 13:55:00,430.43,431.25,430.43,430.95,1099.0,430.43,431.25,430.43,430.95,1099.0
2022-11-15 14:00:00,430.69,431.22,428.82,429.05,1300.0,430.69,431.22,428.82,429.05,1300.0
2022-11-15 14:05:00,428.71,430.52,428.71,430.07,2600.0,428.71,430.52,428.71,430.07,2600.0
2022-11-15 14:10:00,430.59,432.94,430.59,432.94,1800.0,430.59,432.94,430.59,432.94,1800.0
2022-11-15 14:15:00,432.54,433.38,432.12,433.35,1300.0,432.54,433.38,432.12,433.35,1300.0
2022-11-15 14:20:00,434.33,434.76,434.13,434.76,795.0,434.33,434.76,434.13,434.76,795.0
2022-11-15 14:25:00,434.89,434.89,433.48,434.16,1408.0,434.89,434.89,433.48,434.16,1408.0
2022-11-15 14:30:00,433.61,434.27,433.32,433.33,1700.0,433.61,434.27,433.32,433.33,1700.0
2022-11-15 14:35:00,433.07,434.02,433.04,433.56,2000.0,433.07,434.02,433.04,433.56,2000.0
2022-11-15 14:40:00,433.2,434.28,433.2,433.79,2200.0,433.2,434.28,433.2,433.79,2200.0
2022-11-15 14:45:00,433.81,434.05,433.07,433.3,1435.0,433.81,434.05,433.07,433.3,1435.0
2022-11-15 14:50:00,433.44,434.13,433.34,434.13,1900.0,433.44,434.13,433.34,434.13,1900.0
2022-11-15 14:55:00,434.43,436.3,434.43,435.92,2518.0,434.43,436.3,434.43,435.92,2518.0
2022-11-15 15:00:00,436.22,437.94,436.03,437.74,2051.0,436.22,437.94,436.03,437.74,2051.0
2022-11-15 15:05:00,437.53,437.53,436.48,437.0,3500.0,437.53,437.53,436.48,437.0,3500.0
2022-11-15 15:10:00,436.83,437.19,436.45,436.74,2019.0,436.83,437.19,436.45,436.74,2019.0
2022-11-15 15:15:00,436.79,437.5,436.79,437.46,3300.0,436.79,437.5,436.79,437.46,3300.0
2022-11-15 15:20:00,437.16,437.5,437.15,437.27,1700.0,437.16,437.5,437.15,437.27,1700.0
2022-11-15 15:25:00,437.05,437.19,436.29,436.56,5044.0,437.05,437.19,436.29,436.56,5044.0
2022-11-15 15:30:00,436.67,436.67,435.64,435.82,5107.0,436.67,436.67,435.64,435.82,5107.0
2022-11-15 15:35:00,435.97,436.28,435.32,435.82,3600.0,435.97,436.28,435.32,435.82,3600.0
2022-11-15 15:40:00,435.85,436.12,435.66,436.02,1613.0,435.85,436.12,435.66,436.02,1613.0
2022-11-15 15:45:00,435.74,435.74,434.17,434.18,6532.0,435.74,435.74,434.17,434.18,6532.0
2022-11-15 15:50:00,433.99,435.03,433.32,434.41,10603.0,433.99,435.03,433.32,434.41,10603.0
2022-11-15 15:55:00,434.57,434.83,433.88,434.38,19886.0,434.57,434.83,433.88,434.38,19886.0
2022-11-16 09:30:00,435.2,437.2,434.8,435.69,7096.0,435.2,437.2,434.8,435.69,7096.0
2022-11-16 09:35:00,434.33,435.48,434.32,434.33,1764.0,434.33,435.48,434.32,434.33,1764.0
2022-11-16 09:40:00,434.7,435.5,432.55,432.55,1108.0,434.7,435.5,432.55,432.55,1108.0
2022-11-16 09:45:00,432.44,432.69,431.6,431.74,4000.0,432.44,432.69,431.6,431.74,4000.0
2022-11-16 09:50:00,432.09,434.78,432.09,434.78,2100.0,432.09,434.78,432.09,434.78,2100.0
2022-11-16 09:55:00,435.68,435.91,434.65,435.05,2100.0,435.68,435.91,434.65,435.05,2100.0
2022-11-16 10:00:00,435.04,436.35,435.04,435.31,2465.0,435.04,436.35,435.04,435.31,2465.0
2022-11-16 10:05:00,435.27,435.77,434.81,435.4,698.0,435.27,435.77,434.81,435.4,698.0
2022-11-16 10:10:00,435.86,436.3,435.0,435.02,1715.0,435.86,436.3,435.0,435.02,1715.0
2022-11-16 10:15:00,434.47,434.48,433.81,433.81,400.0,434.47,434.48,433.81,433.81,400.0
2022-11-16 10:20:00,434.11,434.46,433.78,433.79,1500.0,434.11,434.46,433.78,433.79,1500.0
2022-11-16 10:25:00,433.5,433.83,433.5,433.83,502.0,433.5,433.83,433.5,433.83,502.0
2022-11-16 10:30:00,434.63,434.63,434.63,434.63,200.0,434.63,434.63,434.63,434.63,200.0
2022-11-16 10:35:00,432.54,432.54,432.54,432.54,189.0,432.54,432.54,432.54,432.54,189.0
2022-11-16 10:40:00,431.54,431.77,431.43,431.77,400.0,431.54,431.77,431.43,431.77,400.0
2022-11-16 10:45:00,431.32,431.32,431.06,431.12,400.0,431.32,431.32,431.06,431.12,400.0
2022-11-16 10:50:00,431.4,431.59,429.59,429.81,1300.0,431.4,431.59,429.59,429.81,1300.0
2022-11-16 10:55:00,430.4,430.42,430.28,430.28,400.0,430.4,430.42,430.28,430.28,400.0
2022-11-16 11:00:00,430.77,431.2,430.77,431.19,600.0,430.77,431.2,430.77,431.19,600.0
2022-11-16 11:05:00,430.61,431.12,430.3,430.89,1371.0,430.61,431.12,430.3,430.89,1371.0
2022-11-16 11:10:00,429.57,430.26,429.57,430.26,200.0,429.57,430.26,429.57,430.26,200.0
2022-11-16 11:15:00,430.22,430.22,430.2,430.21,200.0,430.22,430.22,430.2,430.21,200.0
2022-11-16 11:20:00,430.59,432.14,430.52,431.9,2106.0,430.59,432.14,430.52,431.9,2106.0
2022-11-16 11:25:00,431.73,431.73,430.4,431.39,6200.0,431.73,431.73,430.4,431.39,6200.0
2022-11-16 11:30:00,431.39,431.39,431.39,431.39,0.0,431.39,431.39,431.39,431.39,0.0
2022-11-16 11:35:00,431.98,431.98,431.2,431.67,886.0,431.98,431.98,431.2,431.67,886.0
2022-11-16 11:40:00,431.6,431.6,431.6,431.6,100.0,431.6,431.6,431.6,431.6,100.0
2022-11-16 11:45:00,432.15,432.19,431.54,431.81,1300.0,432.15,432.19,431.54,431.81,1300.0
2022-11-16 11:50:00,431.69,431.92,431.4,431.4,800.0,431.69,431.92,431.4,431.4,800.0
2022-11-16 11:55:00,431.6,431.86,431.52,431.52,800.0,431.6,431.86,431.52,431.52,800.0
2022-11-16 12:00:00,431.12,431.12,430.7,430.7,300.0,431.12,431.12,430.7,430.7,300.0
2022-11-16 12:05:00,430.27,430.61,429.75,430.61,767.0,430.27,430.61,429.75,430.61,767.0
2022-11-16 12:10:00,430.68,430.68,430.67,430.68,120.0,430.68,430.68,430.67,430.68,120.0
2022-11-16 12:15:00,430.7,430.7,430.19,430.19,312.0,430.7,430.7,430.19,430.19,312.0
2022-11-16 12:20:00,429.92,430.7,429.92,430.55,1400.0,429.92,430.7,429.92,430.55,1400.0
2022-11-16 12:25:00,431.23,431.24,430.97,430.97,300.0,431.23,431.24,430.97,430.97,300.0
2022-11-16 12:30:00,430.33,430.94,430.33,430.94,200.0,430.33,430.94,430.33,430.94,200.0
2022-11-16 12:35:00,431.06,431.06,430.83,430.83,200.0,431.06,431.06,430.83,430.83,200.0
2022-11-16 12:40:00,431.85,432.33,431.85,432.33,414.0,431.85,432.33,431.85,432.33,414.0
2022-11-16 12:45:00,432.9,433.07,432.61,432.83,600.0,432.9,433.07,432.61,432.83,600.0
2022-11-16 12:50:00,432.97,432.97,432.37,432.37,1334.0,432.97,432.97,432.37,432.37,1334.0
2022-11-16 12:55:00,431.92,431.92,431.66,431.82,300.0,431.92,431.92,431.66,431.82,300.0
2022-11-16 13:00:00,431.24,431.85,431.16,431.85,900.0,431.24,431.85,431.16,431.85,900.0
2022-11-16 13:05:00,431.89,431.89,431.89,431.89,100.0,431.89,431.89,431.89,431.89,100.0
2022-11-16 13:10:00,432.15,432.46,431.86,431.86,1432.0,432.15,432.46,431.86,431.86,1432.0
2022-11-16 13:15:00,432.05,432.05,432.05,432.05,100.0,432.05,432.05,432.05,432.05,100.0
2022-11-16 13:20:00,432.45,432.45,432.45,432.45,100.0,432.45,432.45,432.45,432.45,100.0
2022-11-16 13:25:00,432.79,432.81,432.35,432.35,600.0,432.79,432.81,432.35,432.35,600.0
2022-11-16 13:30:00,432.38,432.38,432.28,432.28,300.0,432.38,432.38,432.28,432.28,300.0
2022-11-16 13:35:00,431.42,431.55,431.41,431.55,227.0,431.42,431.55,431.41,431.55,227.0
2022-11-16 13:40:00,431.47,431.91,431.47,431.91,862.0,431.47,431.91,431.47,431.91,862.0
2022-11-16 13:45:00,431.88,431.88,431.36,431.36,600.0,431.88,431.88,431.36,431.36,600.0
2022-11-16 13:50:00,431.29,431.29,431.06,431.11,571.0,431.29,431.29,431.06,431.11,571.0
2022-11-16 13:55:00,430.73,430.73,430.52,430.59,1233.0,430.73,430.73,430.52,430.59,1233.0
2022-11-16 14:00:00,430.73,430.74,430.5,430.74,800.0,430.73,430.74,430.5,430.74,800.0
2022-11-16 14:05:00,430.62,430.62,430.59,430.59,200.0,430.62,430.62,430.59,430.59,200.0
2022-11-16 14:10:00,430.73,430.73,430.48,430.48,300.0,430.73,430.73,430.48,430.48,300.0
2022-11-16 14:15:00,430.59,430.59,429.77,429.77,1814.0,430.59,430.59,429.77,429.77,1814.0
2022-11-16 14:20:00,429.79,430.21,429.37,429.41,2738.0,429.79,430.21,429.37,429.41,2738.0
2022-11-16 14:25:00,429.62,430.04,429.46,429.89,802.0,429.62,430.04,429.46,429.89,802.0
2022-11-16 14:30:00,429.47,429.47,428.07,428.39,3791.0,429.47,429.47,428.07,428.39,3791.0
2022-11-16 14:35:00,428.43,429.07,427.98,429.07,1100.0,428.43,429.07,427.98,429.07,1100.0
2022-11-16 14:40:00,428.63,428.63,428.43,428.43,200.0,428.63,428.63,428.43,428.43,200.0
2022-11-16 14:45:00,428.19,428.19,427.72,427.98,1846.0,428.19,428.19,427.72,427.98,1846.0
2022-11-16 14:50:00,428.19,428.55,428.1,428.44,700.0,428.19,428.55,428.1,428.44,700.0
2022-11-16 14:55:00,428.36,428.56,428.33,428.56,600.0,428.36,428.56,428.33,428.56,600.0
2022-11-16 15:00:00,428.64,428.64,427.97,427.97,700.0,428.64,428.64,427.97,427.97,700.0
2022-11-16 15:05:00,427.96,428.18,427.1,427.1,1100.0,427.96,428.18,427.1,427.1,1100.0
2022-11-16 15:10:00,427.15,427.44,427.15,427.34,800.0,427.15,427.44,427.15,427.34,800.0
2022-11-16 15:15:00,427.71,427.84,426.77,426.77,2363.0,427.71,427.84,426.77,426.77,2363.0
2022-11-16 15:20:00,427.17,427.37,426.91,427.33,2309.0,427.17,427.37,426.91,427.33,2309.0
2022-11-16 15:25:00,427.43,427.51,426.94,427.29,3450.0,427.43,427.51,426.94,427.29,3450.0
2022-11-16 15:30:00,427.48,427.52,425.82,425.89,2400.0,427.48,427.52,425.82,425.89,2400.0
2022-11-16 15:35:00,426.0,426.3,425.97,426.08,1600.0,426.0,426.3,425.97,426.08,1600.0
2022-11-16 15:40:00,426.1,426.86,425.88,426.3,4174.0,426.1,426.86,425.88,426.3,4174.0
2022-11-16 15:45:00,426.16,426.4,425.42,426.4,10435.0,426.16,426.4,425.42,426.4,10435.0
2022-11-16 15:50:00,426.61,427.24,426.16,426.22,9634.0,426.61,427.24,426.16,426.22,9634.0
2022-11-16 15:55:00,426.44,426.65,425.27,425.93,22475.0,426.44,426.65,425.27,425.93,22475.0
2022-11-17 09:30:00,420.31,420.31,415.3,415.3,6827.0,420.31,420.31,415.3,415.3,6827.0
2022-11-17 09:35:00,415.52,416.05,413.66,415.78,1906.0,415.52,416.05,413.66,415.78,1906.0
2022-11-17 09:40:00,416.07,417.25,415.8,415.8,1000.0,416.07,417.25,415.8,415.8,1000.0
2022-11-17 09:45:00,415.91,417.46,413.56,414.31,2453.0,415.91,417.46,413.56,414.31,2453.0
2022-11-17 09:50:00,413.64,414.49,413.19,414.49,1600.0,413.64,414.49,413.19,414.49,1600.0
2022-11-17 09:55:00,415.0,416.05,413.4,413.61,1910.0,415.0,416.05,413.4,413.61,1910.0
2022-11-17 10:00:00,413.94,413.99,413.51,413.51,1475.0,413.94,413.99,413.51,413.51,1475.0
2022-11-17 10:05:00,413.22,414.04,413.22,413.67,1400.0,413.22,414.04,413.22,413.67,1400.0
2022-11-17 10:10:00,414.09,414.37,413.65,414.17,1052.0,414.09,414.37,413.65,414.17,1052.0
2022-11-17 10:15:00,414.25,415.11,413.7,414.31,3636.0,414.25,415.11,413.7,414.31,3636.0
2022-11-17 10:20:00,414.15,414.32,413.39,413.94,2048.0,414.15,414.32,413.39,413.94,2048.0
2022-11-17 10:25:00,414.24,414.61,413.98,414.02,1200.0,414.24,414.61,413.98,414.02,1200.0
2022-11-17 10:30:00,413.73,413.73,412.43,412.43,900.0,413.73,413.73,412.43,412.43,900.0
2022-11-17 10:35:00,411.99,412.74,411.54,411.54,3500.0,411.99,412.74,411.54,411.54,3500.0
2022-11-17 10:40:00,411.76,412.48,411.76,411.98,2703.0,411.76,412.48,411.76,411.98,2703.0
2022-11-17 10:45:00,411.58,411.58,410.58,410.59,1000.0,411.58,411.58,410.58,410.59,1000.0
2022-11-17 10:50:00,410.73,411.61,410.45,411.19,5603.0,410.73,411.61,410.45,411.19,5603.0
2022-11-17 10:55:00,411.46,411.49,409.85,410.18,3666.0,411.46,411.49,409.85,410.18,3666.0
2022-11-17 11:00:00,410.19,410.67,409.38,409.38,2300.0,410.19,410.67,409.38,409.38,2300.0
2022-11-17 11:05:00,409.69,410.12,408.38,408.62,7738.0,409.69,410.12,408.38,408.62,7738.0
2022-11-17 11:10:00,408.53,408.53,407.59,408.13,2701.0,408.53,408.53,407.59,408.13,2701.0
2022-11-17 11:15:00,408.19,408.85,408.19,408.85,2300.0,408.19,408.85,408.19,408.85,2300.0
2022-11-17 11:20:00,408.4,409.23,408.21,409.23,2200.0,408.4,409.23,408.21,409.23,2200.0
2022-11-17 11:25:00,408.95,409.68,408.79,409.16,2000.0,408.95,409.68,408.79,409.16,2000.0
2022-11-17 11:30:00,409.4,410.37,409.23,409.58,7164.0,409.4,410.37,409.23,409.58,7164.0
2022-11-17 11:35:00,409.73,410.14,409.64,409.76,1152.0,409.73,410.14,409.64,409.76,1152.0
2022-11-17 11:40:00,409.83,409.83,409.47,409.54,2900.0,409.83,409.83,409.47,409.54,2900.0
2022-11-17 11:45:00,409.45,409.8,409.33,409.34,1607.0,409.45,409.8,409.33,409.34,1607.0
2022-11-17 11:50:00,409.14,409.31,408.54,409.18,2654.0,409.14,409.31,408.54,409.18,2654.0
2022-11-17 11:55:00,409.01,410.8,409.01,410.78,8100.0,409.01,410.8,409.01,410.78,8100.0
2022-11-17 12:00:00,411.02,413.1,411.01,412.27,8125.0,411.02,413.1,411.01,412.27,8125.0
2022-11-17 12:05:00,412.53,412.63,411.78,412.19,2200.0,412.53,412.63,411.78,412.19,2200.0
2022-11-17 12:10:00,412.64,412.64,411.75,411.75,1953.0,412.64,412.64,411.75,411.75,1953.0
2022-11-17 12:15:00,411.72,411.99,411.52,411.88,1000.0,411.72,411.99,411.52,411.88,1000.0
2022-11-17 12:20:00,411.7,411.7,410.85,410.85,500.0,411.7,411.7,410.85,410.85,500.0
2022-11-17 12:25:00,410.86,411.11,410.28,410.59,2010.0,410.86,411.11,410.28,410.59,2010.0
2022-11-17 12:30:00,410.56,410.79,409.88,409.88,3373.0,410.56,410.79,409.88,409.88,3373.0
2022-11-17 12:35:00,409.57,409.95,409.51,409.76,600.0,409.57,409.95,409.51,409.76,600.0
2022-11-17 12:40:00,409.75,411.23,409.56,410.9,4661.0,409.75,411.23,409.56,410.9,4661.0
2022-11-17 12:45:00,411.15,412.21,411.15,412.21,700.0,411.15,412.21,411.15,412.21,700.0
2022-11-17 12:50:00,412.32,413.54,412.32,413.54,1200.0,412.32,413.54,412.32,413.54,1200.0
2022-11-17 12:55:00,413.54,414.31,413.25,414.31,1061.0,413.54,414.31,413.25,414.31,1061.0
2022-11-17 13:00:00,413.59,414.72,413.0,413.59,18330.0,413.59,414.72,413.0,413.59,18330.0
2022-11-17 13:05:00,413.31,413.39,412.72,413.22,900.0,413.31,413.39,412.72,413.22,900.0
2022-11-17 13:10:00,413.16,413.42,412.69,412.7,724.0,413.16,413.42,412.69,412.7,724.0
2022-11-17 13:15:00,412.81,412.94,412.48,412.62,2000.0,412.81,412.94,412.48,412.62,2000.0
2022-11-17 13:20:00,412.5,412.6,412.23,412.46,3152.0,412.5,412.6,412.23,412.46,3152.0
2022-11-17 13:25:00,412.39,412.39,411.45,411.45,800.0,412.39,412.39,411.45,411.45,800.0
2022-11-17 13:30:00,411.49,412.12,411.47,411.98,1648.0,411.49,412.12,411.47,411.98,1648.0
2022-11-17 13:35:00,412.5,412.73,412.36,412.55,1100.0,412.5,412.73,412.36,412.55,1100.0
2022-11-17 13:40:00,412.6,412.75,411.95,411.95,6354.0,412.6,412.75,411.95,411.95,6354.0
2022-11-17 13:45:00,411.78,411.91,411.19,411.41,1000.0,411.78,411.91,411.19,411.41,1000.0
2022-11-17 13:50:00,411.55,411.64,411.14,411.24,1392.0,411.55,411.64,411.14,411.24,1392.0
2022-11-17 13:55:00,410.86,411.01,410.61,411.01,1000.0,410.86,411.01,410.61,411.01,1000.0
2022-11-17 14:00:00,411.1,411.99,411.09,411.99,1550.0,411.1,411.99,411.09,411.99,1550.0
2022-11-17 14:05:00,411.78,411.78,410.33,410.53,1392.0,411.78,411.78,410.33,410.53,1392.0
2022-11-17 14:10:00,410.33,410.33,409.83,409.91,2124.0,410.33,410.33,409.83,409.91,2124.0
2022-11-17 14:15:00,409.52,409.52,408.32,408.32,800.0,409.52,409.52,408.32,408.32,800.0
2022-11-17 14:20:00,408.47,408.47,407.94,408.27,5556.0,408.47,408.47,407.94,408.27,5556.0
2022-11-17 14:25:00,408.11,408.52,407.99,408.35,2500.0,408.11,408.52,407.99,408.35,2500.0
2022-11-17 14:30:00,408.15,408.91,408.15,408.69,5847.0,408.15,408.91,408.15,408.69,5847.0
2022-11-17 14:35:00,408.53,408.58,408.03,408.14,1914.0,408.53,408.58,408.03,408.14,1914.0
2022-11-17 14:40:00,408.23,408.67,408.06,408.06,1404.0,408.23,408.67,408.06,408.06,1404.0
2022-11-17 14:45:00,408.17,408.9,408.17,408.9,1100.0,408.17,408.9,408.17,408.9,1100.0
2022-11-17 14:50:00,410.18,410.34,410.06,410.06,300.0,410.18,410.34,410.06,410.06,300.0
2022-11-17 14:55:00,410.36,410.36,409.56,409.65,2104.0,410.36,410.36,409.56,409.65,2104.0
2022-11-17 15:00:00,409.64,409.67,408.46,408.67,3846.0,409.64,409.67,408.46,408.67,3846.0
2022-11-17 15:05:00,408.5,409.05,408.27,408.92,4010.0,408.5,409.05,408.27,408.92,4010.0
2022-11-17 15:10:00,408.8,408.81,407.49,407.49,4378.0,408.8,408.81,407.49,407.49,4378.0
2022-11-17 15:15:00,407.56,408.7,407.3,408.62,6339.0,407.56,408.7,407.3,408.62,6339.0
2022-11-17 15:20:00,408.28,408.51,407.96,408.29,2274.0,408.28,408.51,407.96,408.29,2274.0
2022-11-17 15:25:00,408.18,408.33,407.39,407.54,4822.0,408.18,408.33,407.39,407.54,4822.0
2022-11-17 15:30:00,407.95,408.11,407.39,407.73,3371.0,407.95,408.11,407.39,407.73,3371.0
2022-11-17 15:35:00,407.67,407.86,407.21,407.86,2967.0,407.67,407.86,407.21,407.86,2967.0
2022-11-17 15:40:00,407.86,408.49,407.71,408.31,6519.0,407.86,408.49,407.71,408.31,6519.0
2022-11-17 15:45:00,408.64,409.98,408.64,409.9,3752.0,408.64,409.98,408.64,409.9,3752.0
2022-11-17 15:50:00,410.5,410.51,409.45,409.46,8901.0,410.5,410.51,409.45,409.46,8901.0
2022-11-17 15:55:00,409.51,410.73,409.51,410.21,25183.0,409.51,410.73,409.51,410.21,25183.0
2022-11-18 09:30:00,414.09,416.62,414.09,416.62,15700.0,414.09,416.62,414.09,416.62,15700.0
2022-11-18 09:35:00,413.6,413.6,413.46,413.5,500.0,413.6,413.6,413.46,413.5,500.0
2022-11-18 09:40:00,413.96,413.96,413.96,413.96,100.0,413.96,413.96,413.96,413.96,100.0
2022-11-18 09:45:00,413.59,413.59,413.03,413.04,200.0,413.59,413.59,413.03,413.04,200.0
2022-11-18 09:50:00,411.78,411.98,411.71,411.98,300.0,411.78,411.98,411.71,411.98,300.0
2022-11-18 09:55:00,414.96,414.97,414.96,414.97,300.0,414.96,414.97,414.96,414.97,300.0
2022-11-18 10:00:00,414.94,414.94,412.52,413.34,400.0,414.94,414.94,412.52,413.34,400.0
2022-11-18 10:05:00,413.16,413.16,410.99,412.29,4233.0,413.16,413.16,410.99,412.29,4233.0
2022-11-18 10:10:00,412.93,412.93,412.93,412.93,500.0,412.93,412.93,412.93,412.93,500.0
2022-11-18 10:15:00,411.73,412.42,411.51,411.89,1238.0,411.73,412.42,411.51,411.89,1238.0
2022-11-18 10:20:00,411.85,411.85,411.77,411.77,200.0,411.85,411.85,411.77,411.77,200.0
2022-11-18 10:25:00,411.59,411.59,411.41,411.41,300.0,411.59,411.59,411.41,411.41,300.0
2022-11-18 10:30:00,411.41,411.41,411.41,411.41,0.0,411.41,411.41,411.41,411.41,0.0
2022-11-18 10:35:00,411.43,411.71,410.96,411.43,3520.0,411.43,411.71,410.96,411.43,3520.0
2022-11-18 10:40:00,411.47,411.47,411.46,411.46,580.0,411.47,411.47,411.46,411.46,580.0
2022-11-18 10:45:00,412.08,412.12,411.74,411.79,1500.0,412.08,412.12,411.74,411.79,1500.0
2022-11-18 10:50:00,412.31,412.5,411.91,412.22,1215.0,412.31,412.5,411.91,412.22,1215.0
2022-11-18 10:55:00,411.87,411.87,410.0,410.44,2142.0,411.87,411.87,410.0,410.44,2142.0
2022-11-18 11:00:00,410.67,410.67,410.14,410.14,800.0,410.67,410.67,410.14,410.14,800.0
2022-11-18 11:05:00,410.55,411.03,410.55,410.99,400.0,410.55,411.03,410.55,410.99,400.0
2022-11-18 11:10:00,411.0,411.43,410.9,411.11,3780.0,411.0,411.43,410.9,411.11,3780.0
2022-11-18 11:15:00,411.9,412.09,411.9,412.01,500.0,411.9,412.09,411.9,412.01,500.0
2022-11-18 11:20:00,412.43,412.5,412.42,412.43,300.0,412.43,412.5,412.42,412.43,300.0
2022-11-18 11:25:00,412.53,412.53,412.07,412.08,1201.0,412.53,412.53,412.07,412.08,1201.0
2022-11-18 11:30:00,412.34,412.45,411.69,411.87,2000.0,412.34,412.45,411.69,411.87,2000.0
2022-11-18 11:35:00,411.22,411.35,410.86,410.87,600.0,411.22,411.35,410.86,410.87,600.0
2022-11-18 11:40:00,410.73,410.73,410.73,410.73,687.0,410.73,410.73,410.73,410.73,687.0
2022-11-18 11:45:00,410.73,411.0,410.66,410.72,2897.0,410.73,411.0,410.66,410.72,2897.0
2022-11-18 11:50:00,411.23,411.59,411.23,411.59,500.0,411.23,411.59,411.23,411.59,500.0
2022-11-18 11:55:00,411.6,411.81,411.43,411.43,400.0,411.6,411.81,411.43,411.43,400.0
2022-11-18 12:00:00,411.81,411.99,411.75,411.99,529.0,411.81,411.99,411.75,411.99,529.0
2022-11-18 12:05:00,411.72,411.78,411.38,411.38,600.0,411.72,411.78,411.38,411.38,600.0
2022-11-18 12:10:00,411.58,411.58,411.07,411.08,200.0,411.58,411.58,411.07,411.08,200.0
2022-11-18 12:15:00,410.79,410.9,410.31,410.53,5508.0,410.79,410.9,410.31,410.53,5508.0
2022-11-18 12:20:00,410.53,410.71,409.49,409.5,5000.0,410.53,410.71,409.49,409.5,5000.0
2022-11-18 12:25:00,409.21,409.71,409.21,409.71,300.0,409.21,409.71,409.21,409.71,300.0
2022-11-18 12:30:00,410.81,411.13,410.58,410.98,4290.0,410.81,411.13,410.58,410.98,4290.0
2022-11-18 12:35:00,411.12,411.63,411.12,411.63,215.0,411.12,411.63,411.12,411.63,215.0
2022-11-18 12:40:00,411.65,411.65,409.66,410.2,4270.0,411.65,411.65,409.66,410.2,4270.0
2022-11-18 12:45:00,410.12,410.75,410.12,410.59,3430.0,410.12,410.75,410.12,410.59,3430.0
2022-11-18 12:50:00,410.21,410.27,409.78,410.18,952.0,410.21,410.27,409.78,410.18,952.0
2022-11-18 12:55:00,409.84,409.91,409.77,409.77,400.0,409.84,409.91,409.77,409.77,400.0
2022-11-18 13:00:00,409.77,409.77,409.77,409.77,0.0,409.77,409.77,409.77,409.77,0.0
2022-11-18 13:05:00,410.19,410.82,410.19,410.48,800.0,410.19,410.82,410.19,410.48,800.0
2022-11-18 13:10:00,410.56,410.56,409.57,409.57,906.0,410.56,410.56,409.57,409.57,906.0
2022-11-18 13:15:00,409.19,409.25,408.95,408.95,1525.0,409.19,409.25,408.95,408.95,1525.0
2022-11-18 13:20:00,409.04,409.06,409.03,409.05,270.0,409.04,409.06,409.03,409.05,270.0
2022-11-18 13:25:00,409.4,409.72,409.4,409.72,200.0,409.4,409.72,409.4,409.72,200.0
2022-11-18 13:30:00,409.75,409.87,409.35,409.51,650.0,409.75,409.87,409.35,409.51,650.0
2022-11-18 13:35:00,409.3,409.31,409.29,409.29,400.0,409.3,409.31,409.29,409.29,400.0
2022-11-18 13:40:00,408.94,408.94,408.73,408.73,300.0,408.94,408.94,408.73,408.73,300.0
2022-11-18 13:45:00,408.73,408.73,408.73,408.73,0.0,408.73,408.73,408.73,408.73,0.0
2022-11-18 13:50:00,408.56,408.79,408.45,408.56,1025.0,408.56,408.79,408.45,408.56,1025.0
2022-11-18 13:55:00,408.8,409.54,408.8,409.54,722.0,408.8,409.54,408.8,409.54,722.0
2022-11-18 14:00:00,409.55,409.55,409.54,409.55,100.0,409.55,409.55,409.54,409.55,100.0
2022-11-18 14:05:00,410.28,410.28,410.28,410.28,100.0,410.28,410.28,410.28,410.28,100.0
2022-11-18 14:10:00,410.04,410.58,410.03,410.58,1739.0,410.04,410.58,410.03,410.58,1739.0
2022-11-18 14:15:00,410.58,410.91,410.31,410.31,1400.0,410.58,410.91,410.31,410.31,1400.0
2022-11-18 14:20:00,410.35,410.67,410.35,410.67,300.0,410.35,410.67,410.35,410.67,300.0
2022-11-18 14:25:00,410.66,410.66,410.35,410.35,200.0,410.66,410.66,410.35,410.35,200.0
2022-11-18 14:30:00,410.47,410.81,408.57,409.8,5050.0,410.47,410.81,408.57,409.8,5050.0
2022-11-18 14:35:00,409.6,410.02,409.47,410.02,600.0,409.6,410.02,409.47,410.02,600.0
2022-11-18 14:40:00,410.28,410.99,410.28,410.76,900.0,410.28,410.99,410.28,410.76,900.0
2022-11-18 14:45:00,410.82,410.82,410.73,410.73,300.0,410.82,410.82,410.73,410.73,300.0
2022-11-18 14:50:00,411.23,411.65,411.23,411.3,1400.0,411.23,411.65,411.23,411.3,1400.0
2022-11-18 14:55:00,411.49,412.04,411.49,412.04,1000.0,411.49,412.04,411.49,412.04,1000.0
2022-11-18 15:00:00,411.83,413.0,411.83,413.0,797.0,411.83,413.0,411.83,413.0,797.0
2022-11-18 15:05:00,413.52,413.52,413.06,413.52,602.0,413.52,413.52,413.06,413.52,602.0
2022-11-18 15:10:00,413.44,413.44,413.09,413.09,600.0,413.44,413.44,413.09,413.09,600.0
2022-11-18 15:15:00,412.98,413.42,412.96,412.96,800.0,412.98,413.42,412.96,412.96,800.0
2022-11-18 15:20:00,412.76,412.76,412.31,412.31,200.0,412.76,412.76,412.31,412.31,200.0
2022-11-18 15:25:00,412.7,412.76,412.7,412.71,526.0,412.7,412.76,412.7,412.71,526.0
2022-11-18 15:30:00,412.86,412.87,412.68,412.85,600.0,412.86,412.87,412.68,412.85,600.0
2022-11-18 15:35:00,413.06,413.11,412.56,412.56,1700.0,413.06,413.11,412.56,412.56,1700.0
2022-11-18 15:40:00,412.8,413.41,412.74,413.31,3438.0,412.8,413.41,412.74,413.31,3438.0
2022-11-18 15:45:00,413.22,413.97,413.22,413.81,4541.0,413.22,413.97,413.22,413.81,4541.0
2022-11-18 15:50:00,414.03,414.67,412.82,412.83,5400.0,414.03,414.67,412.82,412.83,5400.0
2022-11-18 15:55:00,413.02,414.31,412.69,414.13,9649.0,413.02,414.31,412.69,414.13,9649.0
2022-11-21 09:30:00,410.57,412.04,409.36,412.04,5577.0,410.57,412.04,409.36,412.04,5577.0
2022-11-21 09:35:00,413.0,413.34,413.0,413.33,625.0,413.0,413.34,413.0,413.33,625.0
2022-11-21 09:40:00,411.41,412.28,409.27,409.27,6366.0,411.41,412.28,409.27,409.27,6366.0
2022-11-21 09:45:00,410.58,411.34,408.95,410.94,1523.0,410.58,411.34,408.95,410.94,1523.0
2022-11-21 09:50:00,411.03,414.56,411.03,414.55,4066.0,411.03,414.56,411.03,414.55,4066.0
2022-11-21 09:55:00,414.3,414.31,410.8,410.8,2865.0,414.3,414.31,410.8,410.8,2865.0
2022-11-21 10:00:00,411.16,411.16,409.63,409.63,565.0,411.16,411.16,409.63,409.63,565.0
2022-11-21 10:05:00,409.56,412.7,409.56,412.6,1800.0,409.56,412.7,409.56,412.6,1800.0
2022-11-21 10:10:00,412.45,412.56,411.83,412.56,500.0,412.45,412.56,411.83,412.56,500.0
2022-11-21 10:15:00,412.77,413.55,412.62,413.55,3229.0,412.77,413.55,412.62,413.55,3229.0
2022-11-21 10:20:00,413.17,413.19,411.99,412.44,900.0,413.17,413.19,411.99,412.44,900.0
2022-11-21 10:25:00,412.91,413.76,412.25,412.45,2200.0,412.91,413.76,412.25,412.45,2200.0
2022-11-21 10:30:00,412.87,413.64,412.2,412.86,2300.0,412.87,413.64,412.2,412.86,2300.0
2022-11-21 10:35:00,412.84,412.98,412.84,412.98,400.0,412.84,412.98,412.84,412.98,400.0
2022-11-21 10:40:00,413.19,413.66,412.67,413.14,900.0,413.19,413.66,412.67,413.14,900.0
2022-11-21 10:45:00,412.94,413.83,412.87,413.83,1100.0,412.94,413.83,412.87,413.83,1100.0
2022-11-21 10:50:00,415.03,415.03,414.98,415.02,500.0,415.03,415.03,414.98,415.02,500.0
2022-11-21 10:55:00,415.47,415.77,415.4,415.41,400.0,415.47,415.77,415.4,415.41,400.0
2022-11-21 11:00:00,415.5,415.5,414.93,415.05,691.0,415.5,415.5,414.93,415.05,691.0
2022-11-21 11:05:00,415.35,415.63,414.65,414.65,3903.0,415.35,415.63,414.65,414.65,3903.0
2022-11-21 11:10:00,414.65,415.38,414.34,415.38,400.0,414.65,415.38,414.34,415.38,400.0
2022-11-21 11:15:00,415.37,415.49,414.51,414.51,1600.0,415.37,415.49,414.51,414.51,1600.0
2022-11-21 11:20:00,414.53,414.75,414.41,414.69,700.0,414.53,414.75,414.41,414.69,700.0
2022-11-21 11:25:00,414.68,414.96,414.55,414.55,536.0,414.68,414.96,414.55,414.55,536.0
2022-11-21 11:30:00,414.26,414.52,414.26,414.52,237.0,414.26,414.52,414.26,414.52,237.0
2022-11-21 11:35:00,414.72,414.72,414.72,414.72,200.0,414.72,414.72,414.72,414.72,200.0
2022-11-21 11:40:00,414.78,415.12,414.78,414.97,500.0,414.78,415.12,414.78,414.97,500.0
2022-11-21 11:45:00,414.7,414.9,414.63,414.65,1065.0,414.7,414.9,414.63,414.65,1065.0
2022-11-21 11:50:00,414.39,414.72,414.09,414.09,600.0,414.39,414.72,414.09,414.09,600.0
2022-11-21 11:55:00,414.21,414.21,412.64,412.8,1700.0,414.21,414.21,412.64,412.8,1700.0
2022-11-21 12:00:00,412.6,413.4,412.6,412.66,900.0,412.6,413.4,412.6,412.66,900.0
2022-11-21 12:05:00,412.69,412.91,412.04,412.04,1101.0,412.69,412.91,412.04,412.04,1101.0
2022-11-21 12:10:00,411.71,411.71,411.0,411.1,500.0,411.71,411.71,411.0,411.1,500.0
2022-11-21 12:15:00,411.27,411.27,411.13,411.14,301.0,411.27,411.27,411.13,411.14,301.0
2022-11-21 12:20:00,410.87,411.39,410.63,411.39,1700.0,410.87,411.39,410.63,411.39,1700.0
2022-11-21 12:25:00,411.56,411.85,411.56,411.85,500.0,411.56,411.85,411.56,411.85,500.0
2022-11-21 12:30:00,412.62,412.62,412.62,412.62,1000.0,412.62,412.62,412.62,412.62,1000.0
2022-11-21 12:35:00,412.29,412.84,412.28,412.84,400.0,412.29,412.84,412.28,412.84,400.0
2022-11-21 12:40:00,412.84,412.84,412.84,412.84,0.0,412.84,412.84,412.84,412.84,0.0
2022-11-21 12:45:00,412.3,412.3,412.3,412.3,100.0,412.3,412.3,412.3,412.3,100.0
2022-11-21 12:50:00,411.72,411.72,411.22,411.55,600.0,411.72,411.72,411.22,411.55,600.0
2022-11-21 12:55:00,410.99,410.99,410.99,410.99,100.0,410.99,410.99,410.99,410.99,100.0
2022-11-21 13:00:00,411.13,411.39,411.13,411.39,700.0,411.13,411.39,411.13,411.39,700.0
2022-11-21 13:05:00,411.24,411.6,411.18,411.6,400.0,411.24,411.6,411.18,411.6,400.0
2022-11-21 13:10:00,411.68,411.68,411.59,411.6,200.0,411.68,411.68,411.59,411.6,200.0
2022-11-21 13:15:00,413.08,413.08,412.95,412.95,400.0,413.08,413.08,412.95,412.95,400.0
2022-11-21 13:20:00,413.05,413.12,413.04,413.12,709.0,413.05,413.12,413.04,413.12,709.0
2022-11-21 13:25:00,413.25,413.26,413.11,413.18,600.0,413.25,413.26,413.11,413.18,600.0
2022-11-21 13:30:00,413.6,414.32,413.6,414.32,1100.0,413.6,414.32,413.6,414.32,1100.0
2022-11-21 13:35:00,414.64,414.93,414.64,414.78,1624.0,414.64,414.93,414.64,414.78,1624.0
2022-11-21 13:40:00,415.14,415.14,414.64,414.88,530.0,415.14,415.14,414.64,414.88,530.0
2022-11-21 13:45:00,414.49,414.92,414.4,414.68,1800.0,414.49,414.92,414.4,414.68,1800.0
2022-11-21 13:50:00,414.71,414.8,414.42,414.58,852.0,414.71,414.8,414.42,414.58,852.0
2022-11-21 13:55:00,414.35,414.35,413.81,413.83,641.0,414.35,414.35,413.81,413.83,641.0
2022-11-21 14:00:00,414.15,414.54,414.08,414.53,703.0,414.15,414.54,414.08,414.53,703.0
2022-11-21 14:05:00,414.58,415.06,414.57,415.06,400.0,414.58,415.06,414.57,415.06,400.0
2022-11-21 14:10:00,414.6,414.86,414.58,414.86,500.0,414.6,414.86,414.58,414.86,500.0
2022-11-21 14:15:00,414.92,415.24,414.76,414.76,700.0,414.92,415.24,414.76,414.76,700.0
2022-11-21 14:20:00,414.03,414.03,413.82,413.9,600.0,414.03,414.03,413.82,413.9,600.0
2022-11-21 14:25:00,414.35,414.35,414.35,414.35,199.0,414.35,414.35,414.35,414.35,199.0
2022-11-21 14:30:00,414.12,414.37,414.07,414.07,439.0,414.12,414.37,414.07,414.07,439.0
2022-11-21 14:35:00,414.12,414.55,414.01,414.01,954.0,414.12,414.55,414.01,414.01,954.0
2022-11-21 14:40:00,413.58,413.71,413.54,413.54,300.0,413.58,413.71,413.54,413.54,300.0
2022-11-21 14:45:00,413.54,413.86,413.2,413.26,1400.0,413.54,413.86,413.2,413.26,1400.0
2022-11-21 14:50:00,413.3,414.08,413.29,414.08,1000.0,413.3,414.08,413.29,414.08,1000.0
2022-11-21 14:55:00,414.01,414.03,413.63,413.63,1200.0,414.01,414.03,413.63,413.63,1200.0
2022-11-21 15:00:00,413.46,414.18,413.45,414.18,1200.0,413.46,414.18,413.45,414.18,1200.0
2022-11-21 15:05:00,413.62,413.67,413.48,413.48,700.0,413.62,413.67,413.48,413.48,700.0
2022-11-21 15:10:00,413.58,413.6,413.43,413.6,400.0,413.58,413.6,413.43,413.6,400.0
2022-11-21 15:15:00,413.74,414.07,413.59,413.91,1300.0,413.74,414.07,413.59,413.91,1300.0
2022-11-21 15:20:00,413.62,413.62,412.82,412.82,2098.0,413.62,413.62,412.82,412.82,2098.0
2022-11-21 15:25:00,412.98,412.98,412.36,412.36,1347.0,412.98,412.98,412.36,412.36,1347.0
2022-11-21 15:30:00,412.44,413.33,412.44,413.03,1700.0,412.44,413.33,412.44,413.03,1700.0
2022-11-21 15:35:00,413.5,413.66,413.5,413.55,700.0,413.5,413.66,413.5,413.55,700.0
2022-11-21 15:40:00,413.64,413.66,412.88,413.27,2850.0,413.64,413.66,412.88,413.27,2850.0
2022-11-21 15:45:00,413.41,413.89,413.04,413.78,2225.0,413.41,413.89,413.04,413.78,2225.0
2022-11-21 15:50:00,413.93,414.04,413.45,413.53,4056.0,413.93,414.04,413.45,413.53,4056.0
2022-11-21 15:55:00,413.29,413.32,412.74,412.75,19389.0,413.29,413.32,412.74,412.75,19389.0
2022-11-22 09:30:00,413.48,413.48,410.08,411.38,4407.0,413.48,413.48,410.08,411.38,4407.0
2022-11-22 09:35:00,411.12,411.85,409.36,409.36,864.0,411.12,411.85,409.36,409.36,864.0
2022-11-22 09:40:00,408.01,408.24,408.01,408.24,300.0,408.01,408.24,408.01,408.24,300.0
2022-11-22 09:45:00,408.73,411.0,408.36,408.82,1681.0,408.73,411.0,408.36,408.82,1681.0
2022-11-22 09:50:00,408.81,409.13,408.81,409.13,200.0,408.81,409.13,408.81,409.13,200.0
2022-11-22 09:55:00,409.51,409.51,407.31,407.87,2131.0,409.51,409.51,407.31,407.87,2131.0
2022-11-22 10:00:00,407.87,408.51,406.42,406.42,1841.0,407.87,408.51,406.42,406.42,1841.0
2022-11-22 10:05:00,406.73,406.73,405.33,406.61,1435.0,406.73,406.73,405.33,406.61,1435.0
2022-11-22 10:10:00,406.86,407.15,406.33,406.94,900.0,406.86,407.15,406.33,406.94,900.0
2022-11-22 10:15:00,407.59,407.59,405.72,405.72,700.0,407.59,407.59,405.72,405.72,700.0
2022-11-22 10:20:00,405.69,407.48,405.69,407.48,1000.0,405.69,407.48,405.69,407.48,1000.0
2022-11-22 10:25:00,407.69,407.87,407.07,407.07,800.0,407.69,407.87,407.07,407.07,800.0
2022-11-22 10:30:00,407.37,409.02,407.37,407.97,5167.0,407.37,409.02,407.37,407.97,5167.0
2022-11-22 10:35:00,408.32,408.53,406.61,406.61,1379.0,408.32,408.53,406.61,406.61,1379.0
2022-11-22 10:40:00,406.27,407.35,406.27,407.1,815.0,406.27,407.35,406.27,407.1,815.0
2022-11-22 10:45:00,407.27,407.27,407.17,407.18,404.0,407.27,407.27,407.17,407.18,404.0
2022-11-22 10:50:00,408.6,408.97,408.44,408.53,800.0,408.6,408.97,408.44,408.53,800.0
2022-11-22 10:55:00,408.65,408.65,407.47,408.48,800.0,408.65,408.65,407.47,408.48,800.0
2022-11-22 11:00:00,408.78,408.97,408.44,408.44,500.0,408.78,408.97,408.44,408.44,500.0
2022-11-22 11:05:00,408.54,409.47,408.28,409.47,500.0,408.54,409.47,408.28,409.47,500.0
2022-11-22 11:10:00,409.74,409.78,409.25,409.7,2189.0,409.74,409.78,409.25,409.7,2189.0
2022-11-22 11:15:00,409.35,409.77,408.74,409.77,550.0,409.35,409.77,408.74,409.77,550.0
2022-11-22 11:20:00,410.21,410.72,410.21,410.27,740.0,410.21,410.72,410.21,410.27,740.0
2022-11-22 11:25:00,410.87,410.87,409.92,410.0,1059.0,410.87,410.87,409.92,410.0,1059.0
2022-11-22 11:30:00,409.92,410.26,409.79,409.79,1198.0,409.92,410.26,409.79,409.79,1198.0
2022-11-22 11:35:00,409.9,409.9,409.22,409.81,2000.0,409.9,409.9,409.22,409.81,2000.0
2022-11-22 11:40:00,409.82,409.82,408.88,408.88,600.0,409.82,409.82,408.88,408.88,600.0
2022-11-22 11:45:00,408.74,408.74,408.07,408.29,1800.0,408.74,408.74,408.07,408.29,1800.0
2022-11-22 11:50:00,408.02,408.6,407.9,408.46,2307.0,408.02,408.6,407.9,408.46,2307.0
2022-11-22 11:55:00,408.61,409.14,407.85,407.85,2349.0,408.61,409.14,407.85,407.85,2349.0
2022-11-22 12:00:00,408.14,409.1,408.13,409.1,2122.0,408.14,409.1,408.13,409.1,2122.0
2022-11-22 12:05:00,409.63,409.63,408.91,408.91,400.0,409.63,409.63,408.91,408.91,400.0
2022-11-22 12:10:00,408.27,408.32,408.07,408.21,600.0,408.27,408.32,408.07,408.21,600.0
2022-11-22 12:15:00,408.52,408.66,407.8,407.8,1000.0,408.52,408.66,407.8,407.8,1000.0
2022-11-22 12:20:00,407.89,407.89,406.97,406.97,1300.0,407.89,407.89,406.97,406.97,1300.0
2022-11-22 12:25:00,407.15,407.26,407.14,407.15,400.0,407.15,407.26,407.14,407.15,400.0
2022-11-22 12:30:00,407.41,408.09,407.41,408.09,2600.0,407.41,408.09,407.41,408.09,2600.0
2022-11-22 12:35:00,408.11,408.22,408.11,408.17,300.0,408.11,408.22,408.11,408.17,300.0
2022-11-22 12:40:00,408.03,408.03,407.73,408.03,900.0,408.03,408.03,407.73,408.03,900.0
2022-11-22 12:45:00,407.94,408.15,407.89,408.07,900.0,407.94,408.15,407.89,408.07,900.0
2022-11-22 12:50:00,408.04,408.17,407.83,407.87,1117.0,408.04,408.17,407.83,407.87,1117.0
2022-11-22 12:55:00,407.86,407.86,407.58,407.67,1900.0,407.86,407.86,407.58,407.67,1900.0
2022-11-22 13:00:00,407.53,408.41,407.53,408.41,1000.0,407.53,408.41,407.53,408.41,1000.0
2022-11-22 13:05:00,408.28,408.6,408.03,408.5,3012.0,408.28,408.6,408.03,408.5,3012.0
2022-11-22 13:10:00,408.51,409.82,408.51,409.82,700.0,408.51,409.82,408.51,409.82,700.0
2022-11-22 13:15:00,410.0,410.0,409.57,409.57,500.0,410.0,410.0,409.57,409.57,500.0
2022-11-22 13:20:00,409.5,409.8,409.5,409.8,325.0,409.5,409.8,409.5,409.8,325.0
2022-11-22 13:25:00,409.8,409.8,409.8,409.8,0.0,409.8,409.8,409.8,409.8,0.0
2022-11-22 13:30:00,409.61,409.75,409.61,409.75,300.0,409.61,409.75,409.61,409.75,300.0
2022-11-22 13:35:00,409.77,410.2,409.77,410.12,1000.0,409.77,410.2,409.77,410.12,1000.0
2022-11-22 13:40:00,410.0,410.22,410.0,410.15,500.0,410.0,410.22,410.0,410.15,500.0
2022-11-22 13:45:00,410.35,410.4,410.01,410.17,500.0,410.35,410.4,410.01,410.17,500.0
2022-11-22 13:50:00,410.35,410.35,410.35,410.35,200.0,410.35,410.35,410.35,410.35,200.0
2022-11-22 13:55:00,410.68,410.95,410.68,410.95,500.0,410.68,410.95,410.68,410.95,500.0
2022-11-22 14:00:00,411.0,411.61,410.97,411.61,700.0,411.0,411.61,410.97,411.61,700.0
2022-11-22 14:05:00,411.69,411.69,411.39,411.39,300.0,411.69,411.69,411.39,411.39,300.0
2022-11-22 14:10:00,410.89,410.89,410.53,410.53,600.0,410.89,410.89,410.53,410.53,600.0
2022-11-22 14:15:00,410.56,410.81,410.56,410.63,1735.0,410.56,410.81,410.56,410.63,1735.0
2022-11-22 14:20:00,410.68,410.68,410.48,410.6,890.0,410.68,410.68,410.48,410.6,890.0
2022-11-22 14:25:00,410.57,411.01,410.53,411.01,700.0,410.57,411.01,410.53,411.01,700.0
2022-11-22 14:30:00,410.88,410.89,410.69,410.83,839.0,410.88,410.89,410.69,410.83,839.0
2022-11-22 14:35:00,410.8,411.58,410.71,411.58,2050.0,410.8,411.58,410.71,411.58,2050.0
2022-11-22 14:40:00,411.65,411.65,411.36,411.38,500.0,411.65,411.65,411.36,411.38,500.0
2022-11-22 14:45:00,411.37,411.6,411.37,411.6,200.0,411.37,411.6,411.37,411.6,200.0
2022-11-22 14:50:00,411.91,412.17,411.91,412.17,200.0,411.91,412.17,411.91,412.17,200.0
2022-11-22 14:55:00,411.95,411.95,410.99,411.11,1400.0,411.95,411.95,410.99,411.11,1400.0
2022-11-22 15:00:00,411.14,411.85,411.14,411.81,1100.0,411.14,411.85,411.14,411.81,1100.0
2022-11-22 15:05:00,412.02,412.23,412.02,412.19,500.0,412.02,412.23,412.02,412.19,500.0
2022-11-22 15:10:00,412.0,412.01,411.69,411.86,700.0,412.0,412.01,411.69,411.86,700.0
2022-11-22 15:15:00,411.97,411.97,411.65,411.66,1832.0,411.97,411.97,411.65,411.66,1832.0
2022-11-22 15:20:00,411.57,411.99,411.54,411.87,2900.0,411.57,411.99,411.54,411.87,2900.0
2022-11-22 15:25:00,411.79,411.87,411.6,411.72,1665.0,411.79,411.87,411.6,411.72,1665.0
2022-11-22 15:30:00,411.73,412.08,411.55,411.79,2170.0,411.73,412.08,411.55,411.79,2170.0
2022-11-22 15:35:00,411.78,412.18,411.67,411.97,3342.0,411.78,412.18,411.67,411.97,3342.0
2022-11-22 15:40:00,412.14,412.14,411.78,411.78,2600.0,412.14,412.14,411.78,411.78,2600.0
2022-11-22 15:45:00,411.76,411.77,411.01,411.12,4100.0,411.76,411.77,411.01,411.12,4100.0
2022-11-22 15:50:00,411.14,411.68,410.78,411.48,11415.0,411.14,411.68,410.78,411.48,11415.0
2022-11-22 15:55:00,410.95,412.6,410.95,412.07,19494.0,410.95,412.6,410.95,412.07,19494.0
2022-11-23 09:30:00,415.0,415.0,409.98,413.56,3786.0,415.0,415.0,409.98,413.56,3786.0
2022-11-23 09:35:00,414.31,415.77,414.3,414.61,700.0,414.31,415.77,414.3,414.61,700.0
2022-11-23 09:40:00,413.63,413.63,412.13,412.14,900.0,413.63,413.63,412.13,412.14,900.0
2022-11-23 09:45:00,413.4,413.45,412.9,413.34,1706.0,413.4,413.45,412.9,413.34,1706.0
2022-11-23 09:50:00,413.38,414.44,413.38,414.44,200.0,413.38,414.44,413.38,414.44,200.0
2022-11-23 09:55:00,414.01,414.71,413.83,414.71,1648.0,414.01,414.71,413.83,414.71,1648.0
2022-11-23 10:00:00,414.72,416.04,414.33,414.72,4712.0,414.72,416.04,414.33,414.72,4712.0
2022-11-23 10:05:00,414.61,415.43,414.33,414.33,1600.0,414.61,415.43,414.33,414.33,1600.0
2022-11-23 10:10:00,413.74,414.16,413.64,413.86,1700.0,413.74,414.16,413.64,413.86,1700.0
2022-11-23 10:15:00,414.25,414.4,413.67,413.68,1925.0,414.25,414.4,413.67,413.68,1925.0
2022-11-23 10:20:00,413.72,415.71,413.72,415.71,1229.0,413.72,415.71,413.72,415.71,1229.0
2022-11-23 10:25:00,415.17,415.17,414.96,414.96,300.0,415.17,415.17,414.96,414.96,300.0
2022-11-23 10:30:00,415.05,416.02,415.04,415.91,1800.0,415.05,416.02,415.04,415.91,1800.0
2022-11-23 10:35:00,416.28,416.37,416.28,416.36,300.0,416.28,416.37,416.28,416.36,300.0
2022-11-23 10:40:00,417.2,417.2,416.19,416.19,546.0,417.2,417.2,416.19,416.19,546.0
2022-11-23 10:45:00,415.83,415.83,415.54,415.55,2109.0,415.83,415.83,415.54,415.55,2109.0
2022-11-23 10:50:00,416.65,417.13,416.65,417.13,300.0,416.65,417.13,416.65,417.13,300.0
2022-11-23 10:55:00,417.15,417.6,417.14,417.6,600.0,417.15,417.6,417.14,417.6,600.0
2022-11-23 11:00:00,417.52,417.54,417.07,417.12,1300.0,417.52,417.54,417.07,417.12,1300.0
2022-11-23 11:05:00,417.27,417.77,417.01,417.01,1900.0,417.27,417.77,417.01,417.01,1900.0
2022-11-23 11:10:00,417.13,417.14,417.12,417.14,200.0,417.13,417.14,417.12,417.14,200.0
2022-11-23 11:15:00,416.59,416.83,416.47,416.77,1078.0,416.59,416.83,416.47,416.77,1078.0
2022-11-23 11:20:00,416.33,416.46,416.32,416.46,200.0,416.33,416.46,416.32,416.46,200.0
2022-11-23 11:25:00,416.21,416.56,415.69,416.56,1145.0,416.21,416.56,415.69,416.56,1145.0
2022-11-23 11:30:00,416.06,416.15,415.72,416.01,1900.0,416.06,416.15,415.72,416.01,1900.0
2022-11-23 11:35:00,416.12,416.12,415.36,415.36,960.0,416.12,416.12,415.36,415.36,960.0
2022-11-23 11:40:00,415.6,415.87,415.6,415.71,508.0,415.6,415.87,415.6,415.71,508.0
2022-11-23 11:45:00,415.63,415.63,414.09,414.09,1500.0,415.63,415.63,414.09,414.09,1500.0
2022-11-23 11:50:00,414.47,414.59,414.29,414.29,500.0,414.47,414.59,414.29,414.29,500.0
2022-11-23 11:55:00,412.95,412.95,412.47,412.47,600.0,412.95,412.95,412.47,412.47,600.0
2022-11-23 12:00:00,413.67,413.67,413.67,413.67,100.0,413.67,413.67,413.67,413.67,100.0
2022-11-23 12:05:00,414.16,414.16,413.86,413.86,200.0,414.16,414.16,413.86,413.86,200.0
2022-11-23 12:10:00,414.46,414.56,414.46,414.56,572.0,414.46,414.56,414.46,414.56,572.0
2022-11-23 12:15:00,414.56,414.56,414.56,414.56,0.0,414.56,414.56,414.56,414.56,0.0
2022-11-23 12:20:00,414.24,414.49,414.15,414.49,500.0,414.24,414.49,414.15,414.49,500.0
2022-11-23 12:25:00,414.62,414.62,414.41,414.62,469.0,414.62,414.62,414.41,414.62,469.0
2022-11-23 12:30:00,414.54,414.54,414.5,414.51,500.0,414.54,414.54,414.5,414.51,500.0
2022-11-23 12:35:00,414.26,414.51,414.06,414.18,938.0,414.26,414.51,414.06,414.18,938.0
2022-11-23 12:40:00,414.08,414.12,413.94,413.94,700.0,414.08,414.12,413.94,413.94,700.0
2022-11-23 12:45:00,414.34,414.34,413.84,413.84,900.0,414.34,414.34,413.84,413.84,900.0
2022-11-23 12:50:00,413.42,413.42,412.67,412.67,564.0,413.42,413.42,412.67,412.67,564.0
2022-11-23 12:55:00,412.6,412.85,412.4,412.54,500.0,412.6,412.85,412.4,412.54,500.0
2022-11-23 13:00:00,412.33,413.34,412.33,413.29,770.0,412.33,413.34,412.33,413.29,770.0
2022-11-23 13:05:00,413.29,413.29,413.29,413.29,0.0,413.29,413.29,413.29,413.29,0.0
2022-11-23 13:10:00,413.54,413.73,413.53,413.73,200.0,413.54,413.73,413.53,413.73,200.0
2022-11-23 13:15:00,413.75,413.75,413.75,413.75,100.0,413.75,413.75,413.75,413.75,100.0
2022-11-23 13:20:00,414.1,414.15,413.72,413.8,1600.0,414.1,414.15,413.72,413.8,1600.0
2022-11-23 13:25:00,413.62,414.0,413.6,413.87,1960.0,413.62,414.0,413.6,413.87,1960.0
2022-11-23 13:30:00,414.13,414.81,413.88,414.0,15506.0,414.13,414.81,413.88,414.0,15506.0
2022-11-23 13:35:00,414.26,414.42,414.05,414.07,2200.0,414.26,414.42,414.05,414.07,2200.0
2022-11-23 13:40:00,414.13,414.35,414.08,414.28,600.0,414.13,414.35,414.08,414.28,600.0
2022-11-23 13:45:00,414.05,414.05,413.61,413.64,1600.0,414.05,414.05,413.61,413.64,1600.0
2022-11-23 13:50:00,413.37,413.47,413.01,413.01,1293.0,413.37,413.47,413.01,413.01,1293.0
2022-11-23 13:55:00,413.03,413.22,412.52,413.22,1593.0,413.03,413.22,412.52,413.22,1593.0
2022-11-23 14:00:00,413.22,414.79,412.44,414.58,8450.0,413.22,414.79,412.44,414.58,8450.0
2022-11-23 14:05:00,414.17,414.47,413.62,414.31,3364.0,414.17,414.47,413.62,414.31,3364.0
2022-11-23 14:10:00,413.49,414.38,413.49,414.02,1924.0,413.49,414.38,413.49,414.02,1924.0
2022-11-23 14:15:00,414.18,414.9,413.66,414.27,16936.0,414.18,414.9,413.66,414.27,16936.0
2022-11-23 14:20:00,414.37,414.94,414.09,414.85,1000.0,414.37,414.94,414.09,414.85,1000.0
2022-11-23 14:25:00,414.9,416.08,414.9,415.37,1201.0,414.9,416.08,414.9,415.37,1201.0
2022-11-23 14:30:00,415.15,415.15,414.82,414.86,400.0,415.15,415.15,414.82,414.86,400.0
2022-11-23 14:35:00,414.68,414.68,414.14,414.41,600.0,414.68,414.68,414.14,414.41,600.0
2022-11-23 14:40:00,414.2,414.58,414.2,414.58,693.0,414.2,414.58,414.2,414.58,693.0
2022-11-23 14:45:00,414.68,414.68,414.68,414.68,100.0,414.68,414.68,414.68,414.68,100.0
2022-11-23 14:50:00,415.16,415.41,415.15,415.4,404.0,415.16,415.41,415.15,415.4,404.0
2022-11-23 14:55:00,415.4,415.4,415.4,415.4,0.0,415.4,415.4,415.4,415.4,0.0
2022-11-23 15:00:00,414.87,414.87,414.29,414.3,2191.0,414.87,414.87,414.29,414.3,2191.0
2022-11-23 15:05:00,414.51,415.19,414.51,415.19,400.0,414.51,415.19,414.51,415.19,400.0
2022-11-23 15:10:00,414.87,415.4,414.75,415.4,1400.0,414.87,415.4,414.75,415.4,1400.0
2022-11-23 15:15:00,415.4,415.72,415.39,415.72,326.0,415.4,415.72,415.39,415.72,326.0
2022-11-23 15:20:00,415.97,416.21,415.49,415.62,1141.0,415.97,416.21,415.49,415.62,1141.0
2022-11-23 15:25:00,415.76,415.76,415.76,415.76,100.0,415.76,415.76,415.76,415.76,100.0
2022-11-23 15:30:00,415.65,415.65,415.24,415.31,1981.0,415.65,415.65,415.24,415.31,1981.0
2022-11-23 15:35:00,415.16,415.7,415.14,415.7,1000.0,415.16,415.7,415.14,415.7,1000.0
2022-11-23 15:40:00,415.62,415.7,415.44,415.68,1400.0,415.62,415.7,415.44,415.68,1400.0
2022-11-23 15:45:00,415.35,415.36,414.76,414.76,1553.0,415.35,415.36,414.76,414.76,1553.0
2022-11-23 15:50:00,415.0,415.68,414.86,415.25,6086.0,415.0,415.68,414.86,415.25,6086.0
2022-11-23 15:55:00,415.14,416.64,414.98,416.64,16264.0,415.14,416.64,414.98,416.64,16264.0
2022-11-25 09:30:00,412.19,413.85,409.02,410.47,9677.0,412.19,413.85,409.02,410.47,9677.0
2022-11-25 09:35:00,411.45,413.35,411.45,412.67,500.0,411.45,413.35,411.45,412.67,500.0
2022-11-25 09:40:00,411.41,411.6,410.81,410.81,500.0,411.41,411.6,410.81,410.81,500.0
2022-11-25 09:45:00,409.6,409.61,407.95,407.95,1248.0,409.6,409.61,407.95,407.95,1248.0
2022-11-25 09:50:00,407.31,408.42,407.31,407.65,900.0,407.31,408.42,407.31,407.65,900.0
2022-11-25 09:55:00,407.67,408.62,407.37,408.4,2612.0,407.67,408.62,407.37,408.4,2612.0
2022-11-25 10:00:00,408.07,408.68,407.82,408.68,905.0,408.07,408.68,407.82,408.68,905.0
2022-11-25 10:05:00,409.05,409.13,408.26,408.26,1120.0,409.05,409.13,408.26,408.26,1120.0
2022-11-25 10:10:00,407.9,408.61,407.9,408.27,900.0,407.9,408.61,407.9,408.27,900.0
2022-11-25 10:15:00,408.75,409.77,408.49,409.29,600.0,408.75,409.77,408.49,409.29,600.0
2022-11-25 10:20:00,409.19,409.48,408.34,408.57,2123.0,409.19,409.48,408.34,408.57,2123.0
2022-11-25 10:25:00,408.56,409.37,408.34,409.37,1206.0,408.56,409.37,408.34,409.37,1206.0
2022-11-25 10:30:00,409.54,410.32,409.54,410.32,800.0,409.54,410.32,409.54,410.32,800.0
2022-11-25 10:35:00,410.34,410.7,409.18,409.19,1200.0,410.34,410.7,409.18,409.19,1200.0
2022-11-25 10:40:00,408.61,408.61,408.61,408.61,100.0,408.61,408.61,408.61,408.61,100.0
2022-11-25 10:45:00,409.28,409.32,408.99,409.14,1600.0,409.28,409.32,408.99,409.14,1600.0
2022-11-25 10:50:00,409.21,410.84,409.2,410.84,2500.0,409.21,410.84,409.2,410.84,2500.0
2022-11-25 10:55:00,410.59,411.08,410.59,411.08,500.0,410.59,411.08,410.59,411.08,500.0
2022-11-25 11:00:00,410.7,411.46,410.24,411.46,1563.0,410.7,411.46,410.24,411.46,1563.0
2022-11-25 11:05:00,411.63,411.63,411.33,411.62,302.0,411.63,411.63,411.33,411.62,302.0
2022-11-25 11:10:00,411.63,411.64,411.15,411.25,1049.0,411.63,411.64,411.15,411.25,1049.0
2022-11-25 11:15:00,411.09,411.13,411.02,411.13,300.0,411.09,411.13,411.02,411.13,300.0
2022-11-25 11:20:00,411.4,411.81,411.4,411.81,900.0,411.4,411.81,411.4,411.81,900.0
2022-11-25 11:25:00,411.65,411.65,411.1,411.1,404.0,411.65,411.65,411.1,411.1,404.0
2022-11-25 11:30:00,411.41,411.41,410.65,410.66,788.0,411.41,411.41,410.65,410.66,788.0
2022-11-25 11:35:00,411.47,411.98,411.19,411.98,4270.0,411.47,411.98,411.19,411.98,4270.0
2022-11-25 11:40:00,412.05,412.36,411.8,411.8,1450.0,412.05,412.36,411.8,411.8,1450.0
2022-11-25 11:45:00,411.79,411.88,411.62,411.88,300.0,411.79,411.88,411.62,411.88,300.0
2022-11-25 11:50:00,411.92,411.92,411.73,411.73,400.0,411.92,411.92,411.73,411.73,400.0
2022-11-25 11:55:00,411.74,411.75,411.53,411.69,617.0,411.74,411.75,411.53,411.69,617.0
2022-11-25 12:00:00,411.71,411.71,411.18,411.37,844.0,411.71,411.71,411.18,411.37,844.0
2022-11-25 12:05:00,411.22,412.39,411.22,411.82,1700.0,411.22,412.39,411.22,411.82,1700.0
2022-11-25 12:10:00,411.9,412.09,411.6,412.09,600.0,411.9,412.09,411.6,412.09,600.0
2022-11-25 12:15:00,411.93,412.33,411.92,412.22,525.0,411.93,412.33,411.92,412.22,525.0
2022-11-25 12:20:00,412.33,412.55,412.33,412.55,600.0,412.33,412.55,412.33,412.55,600.0
2022-11-25 12:25:00,412.65,412.77,412.65,412.77,1000.0,412.65,412.77,412.65,412.77,1000.0
2022-11-25 12:30:00,412.97,412.97,412.6,412.72,400.0,412.97,412.97,412.6,412.72,400.0
2022-11-25 12:35:00,412.83,412.83,412.21,412.33,1000.0,412.83,412.83,412.21,412.33,1000.0
2022-11-25 12:40:00,412.31,412.31,411.83,411.83,1260.0,412.31,412.31,411.83,411.83,1260.0
2022-11-25 12:45:00,411.99,412.32,411.25,411.28,8721.0,411.99,412.32,411.25,411.28,8721.0
2022-11-25 12:50:00,411.66,412.22,410.75,411.2,7109.0,411.66,412.22,410.75,411.2,7109.0
2022-11-25 12:55:00,411.25,411.57,410.6,411.46,9732.0,411.25,411.57,410.6,411.46,9732.0
2022-11-28 09:30:00,406.57,407.86,405.0,405.03,6617.0,406.57,407.86,405.0,405.03,6617.0
2022-11-28 09:35:00,405.06,405.78,403.78,403.81,1433.0,405.06,405.78,403.78,403.81,1433.0
2022-11-28 09:40:00,403.82,406.05,403.82,405.39,5777.0,403.82,406.05,403.82,405.39,5777.0
2022-11-28 09:45:00,404.91,404.91,404.11,404.68,400.0,404.91,404.91,404.11,404.68,400.0
2022-11-28 09:50:00,405.52,405.7,403.84,404.02,1893.0,405.52,405.7,403.84,404.02,1893.0
2022-11-28 09:55:00,403.9,404.2,403.74,404.19,820.0,403.9,404.2,403.74,404.19,820.0
2022-11-28 10:00:00,404.23,405.68,404.23,405.68,1450.0,404.23,405.68,404.23,405.68,1450.0
2022-11-28 10:05:00,405.26,405.56,405.03,405.14,1351.0,405.26,405.56,405.03,405.14,1351.0
2022-11-28 10:10:00,405.26,405.26,404.48,405.11,900.0,405.26,405.26,404.48,405.11,900.0
2022-11-28 10:15:00,404.64,404.68,404.45,404.68,400.0,404.64,404.68,404.45,404.68,400.0
2022-11-28 10:20:00,404.64,404.82,403.26,403.26,1304.0,404.64,404.82,403.26,403.26,1304.0
2022-11-28 10:25:00,403.34,403.41,402.39,403.05,1017.0,403.34,403.41,402.39,403.05,1017.0
2022-11-28 10:30:00,402.84,402.85,402.01,402.08,915.0,402.84,402.85,402.01,402.08,915.0
2022-11-28 10:35:00,402.48,403.74,402.48,403.59,2335.0,402.48,403.74,402.48,403.59,2335.0
2022-11-28 10:40:00,404.54,404.54,403.01,403.01,2000.0,404.54,404.54,403.01,403.01,2000.0
2022-11-28 10:45:00,403.09,403.09,401.95,401.95,400.0,403.09,403.09,401.95,401.95,400.0
2022-11-28 10:50:00,401.84,401.86,401.4,401.81,1029.0,401.84,401.86,401.4,401.81,1029.0
2022-11-28 10:55:00,402.01,402.44,402.01,402.06,1000.0,402.01,402.44,402.01,402.06,1000.0
2022-11-28 11:00:00,402.16,403.2,401.93,402.19,5609.0,402.16,403.2,401.93,402.19,5609.0
2022-11-28 11:05:00,402.14,402.14,401.72,402.02,1700.0,402.14,402.14,401.72,402.02,1700.0
2022-11-28 11:10:00,401.85,402.25,401.84,402.25,2337.0,401.85,402.25,401.84,402.25,2337.0
2022-11-28 11:15:00,402.33,402.34,401.51,401.51,500.0,402.33,402.34,401.51,401.51,500.0
2022-11-28 11:20:00,401.32,401.88,401.27,401.51,1585.0,401.32,401.88,401.27,401.51,1585.0
2022-11-28 11:25:00,401.49,402.06,401.49,401.49,500.0,401.49,402.06,401.49,401.49,500.0
2022-11-28 11:30:00,402.04,402.15,402.04,402.06,300.0,402.04,402.15,402.04,402.06,300.0
2022-11-28 11:35:00,401.73,402.2,401.73,401.92,900.0,401.73,402.2,401.73,401.92,900.0
2022-11-28 11:40:00,402.29,402.45,402.25,402.45,700.0,402.29,402.45,402.25,402.45,700.0
2022-11-28 11:45:00,402.52,402.86,402.24,402.86,4165.0,402.52,402.86,402.24,402.86,4165.0
2022-11-28 11:50:00,402.99,403.02,401.77,402.72,11801.0,402.99,403.02,401.77,402.72,11801.0
2022-11-28 11:55:00,402.79,402.97,402.51,402.75,2500.0,402.79,402.97,402.51,402.75,2500.0
2022-11-28 12:00:00,402.58,403.13,401.73,401.99,900.0,402.58,403.13,401.73,401.99,900.0
2022-11-28 12:05:00,402.05,402.7,401.62,401.62,1550.0,402.05,402.7,401.62,401.62,1550.0
2022-11-28 12:10:00,401.44,401.51,401.13,401.13,700.0,401.44,401.51,401.13,401.13,700.0
2022-11-28 12:15:00,401.43,401.98,401.43,401.48,2737.0,401.43,401.98,401.43,401.48,2737.0
2022-11-28 12:20:00,401.2,402.17,401.2,402.08,8511.0,401.2,402.17,401.2,402.08,8511.0
2022-11-28 12:25:00,402.32,402.33,402.32,402.32,175.0,402.32,402.33,402.32,402.32,175.0
2022-11-28 12:30:00,402.01,402.11,401.83,402.05,1200.0,402.01,402.11,401.83,402.05,1200.0
2022-11-28 12:35:00,402.24,402.94,402.23,402.93,1696.0,402.24,402.94,402.23,402.93,1696.0
2022-11-28 12:40:00,402.74,403.45,402.74,403.45,958.0,402.74,403.45,402.74,403.45,958.0
2022-11-28 12:45:00,403.37,403.37,403.37,403.37,100.0,403.37,403.37,403.37,403.37,100.0
2022-11-28 12:50:00,403.31,403.31,401.67,402.02,2600.0,403.31,403.31,401.67,402.02,2600.0
2022-11-28 12:55:00,402.2,402.34,401.84,401.84,1238.0,402.2,402.34,401.84,401.84,1238.0
2022-11-28 13:00:00,402.48,402.48,402.48,402.48,100.0,402.48,402.48,402.48,402.48,100.0
2022-11-28 13:05:00,402.7,403.47,402.54,403.47,1400.0,402.7,403.47,402.54,403.47,1400.0
2022-11-28 13:10:00,403.41,403.41,403.41,403.41,100.0,403.41,403.41,403.41,403.41,100.0
2022-11-28 13:15:00,403.41,403.41,403.41,403.41,0.0,403.41,403.41,403.41,403.41,0.0
2022-11-28 13:20:00,404.04,404.04,403.95,404.04,411.0,404.04,404.04,403.95,404.04,411.0
2022-11-28 13:25:00,404.29,404.35,404.0,404.26,700.0,404.29,404.35,404.0,404.26,700.0
2022-11-28 13:30:00,404.26,404.51,403.73,403.83,3023.0,404.26,404.51,403.73,403.83,3023.0
2022-11-28 13:35:00,403.82,404.06,403.82,404.06,800.0,403.82,404.06,403.82,404.06,800.0
2022-11-28 13:40:00,403.89,404.1,403.86,403.88,900.0,403.89,404.1,403.86,403.88,900.0
2022-11-28 13:45:00,403.7,404.12,403.18,403.78,5067.0,403.7,404.12,403.18,403.78,5067.0
2022-11-28 13:50:00,403.82,403.82,403.53,403.56,4118.0,403.82,403.82,403.53,403.56,4118.0
2022-11-28 13:55:00,403.38,403.58,402.85,403.52,800.0,403.38,403.58,402.85,403.52,800.0
2022-11-28 14:00:00,403.61,403.61,403.58,403.58,200.0,403.61,403.61,403.58,403.58,200.0
2022-11-28 14:05:00,403.2,403.2,403.05,403.05,400.0,403.2,403.2,403.05,403.05,400.0
2022-11-28 14:10:00,402.33,402.34,402.22,402.23,400.0,402.33,402.34,402.22,402.23,400.0
2022-11-28 14:15:00,402.01,402.01,401.81,401.81,754.0,402.01,402.01,401.81,401.81,754.0
2022-11-28 14:20:00,401.87,401.89,401.36,401.48,3824.0,401.87,401.89,401.36,401.48,3824.0
2022-11-28 14:25:00,401.35,401.73,401.35,401.57,3485.0,401.35,401.73,401.35,401.57,3485.0
2022-11-28 14:30:00,401.72,401.72,401.66,401.7,400.0,401.72,401.72,401.66,401.7,400.0
2022-11-28 14:35:00,401.64,401.83,401.57,401.83,2400.0,401.64,401.83,401.57,401.83,2400.0
2022-11-28 14:40:00,401.87,402.26,401.83,402.26,1000.0,401.87,402.26,401.83,402.26,1000.0
2022-11-28 14:45:00,402.43,402.43,401.93,402.25,4696.0,402.43,402.43,401.93,402.25,4696.0
2022-11-28 14:50:00,402.17,402.17,401.88,401.88,500.0,402.17,402.17,401.88,401.88,500.0
2022-11-28 14:55:00,401.91,402.34,401.91,401.91,400.0,401.91,402.34,401.91,401.91,400.0
2022-11-28 15:00:00,401.85,402.2,401.8,402.19,2242.0,401.85,402.2,401.8,402.19,2242.0
2022-11-28 15:05:00,401.96,401.96,400.67,400.67,4625.0,401.96,401.96,400.67,400.67,4625.0
2022-11-28 15:10:00,400.57,400.57,399.53,399.53,2895.0,400.57,400.57,399.53,399.53,2895.0
2022-11-28 15:15:00,399.43,399.84,399.23,399.34,2377.0,399.43,399.84,399.23,399.34,2377.0
2022-11-28 15:20:00,399.61,399.73,399.38,399.67,2479.0,399.61,399.73,399.38,399.67,2479.0
2022-11-28 15:25:00,399.75,399.76,399.18,399.18,3880.0,399.75,399.76,399.18,399.18,3880.0
2022-11-28 15:30:00,399.31,399.53,398.93,399.4,3520.0,399.31,399.53,398.93,399.4,3520.0
2022-11-28 15:35:00,399.34,399.9,399.34,399.88,1633.0,399.34,399.9,399.34,399.88,1633.0
2022-11-28 15:40:00,399.78,400.06,399.52,399.76,4280.0,399.78,400.06,399.52,399.76,4280.0
2022-11-28 15:45:00,399.6,399.6,398.88,398.89,2512.0,399.6,399.6,398.88,398.89,2512.0
2022-11-28 15:50:00,399.06,400.85,399.06,399.98,9553.0,399.06,400.85,399.06,399.98,9553.0
2022-11-28 15:55:00,400.29,400.54,399.74,400.1,12572.0,400.29,400.54,399.74,400.1,12572.0
2022-11-29 09:30:00,397.37,399.97,396.76,398.97,11076.0,397.37,399.97,396.76,398.97,11076.0
2022-11-29 09:35:00,399.75,399.75,398.03,398.71,3663.0,399.75,399.75,398.03,398.71,3663.0
2022-11-29 09:40:00,398.15,400.0,398.0,399.75,1975.0,398.15,400.0,398.0,399.75,1975.0
2022-11-29 09:45:00,399.44,401.17,399.25,400.7,14716.0,399.44,401.17,399.25,400.7,14716.0
2022-11-29 09:50:00,400.78,402.18,400.78,401.88,1526.0,400.78,402.18,400.78,401.88,1526.0
2022-11-29 09:55:00,401.78,402.57,401.78,402.56,1100.0,401.78,402.57,401.78,402.56,1100.0
2022-11-29 10:00:00,402.06,403.62,402.06,402.59,3500.0,402.06,403.62,402.06,402.59,3500.0
2022-11-29 10:05:00,402.33,402.64,401.58,401.97,1500.0,402.33,402.64,401.58,401.97,1500.0
2022-11-29 10:10:00,401.06,401.06,400.7,400.89,500.0,401.06,401.06,400.7,400.89,500.0
2022-11-29 10:15:00,401.23,402.9,401.05,402.21,819.0,401.23,402.9,401.05,402.21,819.0
2022-11-29 10:20:00,402.03,402.17,402.01,402.17,300.0,402.03,402.17,402.01,402.17,300.0
2022-11-29 10:25:00,402.33,403.01,402.19,402.87,800.0,402.33,403.01,402.19,402.87,800.0
2022-11-29 10:30:00,403.0,403.1,402.21,402.24,2140.0,403.0,403.1,402.21,402.24,2140.0
2022-11-29 10:35:00,401.67,401.94,401.67,401.94,400.0,401.67,401.94,401.67,401.94,400.0
2022-11-29 10:40:00,401.66,402.24,401.6,402.24,900.0,401.66,402.24,401.6,402.24,900.0
2022-11-29 10:45:00,402.57,403.57,402.57,403.57,800.0,402.57,403.57,402.57,403.57,800.0
2022-11-29 10:50:00,403.49,403.59,402.43,402.43,800.0,403.49,403.59,402.43,402.43,800.0
2022-11-29 10:55:00,402.36,404.06,401.81,403.54,5072.0,402.36,404.06,401.81,403.54,5072.0
2022-11-29 11:00:00,403.64,403.64,402.04,402.04,700.0,403.64,403.64,402.04,402.04,700.0
2022-11-29 11:05:00,402.0,402.05,401.39,401.39,640.0,402.0,402.05,401.39,401.39,640.0
2022-11-29 11:10:00,401.15,401.73,401.04,401.71,1000.0,401.15,401.73,401.04,401.71,1000.0
2022-11-29 11:15:00,401.61,403.37,401.6,402.49,11329.0,401.61,403.37,401.6,402.49,11329.0
2022-11-29 11:20:00,402.16,402.81,402.16,402.78,5386.0,402.16,402.81,402.16,402.78,5386.0
2022-11-29 11:25:00,402.51,403.57,402.42,403.56,3901.0,402.51,403.57,402.42,403.56,3901.0
2022-11-29 11:30:00,402.79,403.44,402.79,403.44,500.0,402.79,403.44,402.79,403.44,500.0
2022-11-29 11:35:00,403.54,404.48,403.21,404.48,1700.0,403.54,404.48,403.21,404.48,1700.0
2022-11-29 11:40:00,404.29,405.56,404.29,405.06,2694.0,404.29,405.56,404.29,405.06,2694.0
2022-11-29 11:45:00,405.04,405.6,404.95,405.52,1000.0,405.04,405.6,404.95,405.52,1000.0
2022-11-29 11:50:00,405.74,406.17,404.75,406.17,3446.0,405.74,406.17,404.75,406.17,3446.0
2022-11-29 11:55:00,406.21,407.0,405.88,406.46,3030.0,406.21,407.0,405.88,406.46,3030.0
2022-11-29 12:00:00,406.21,406.49,405.83,406.1,1012.0,406.21,406.49,405.83,406.1,1012.0
2022-11-29 12:05:00,406.55,407.0,406.55,406.99,500.0,406.55,407.0,406.55,406.99,500.0
2022-11-29 12:10:00,406.83,407.03,406.45,406.69,2339.0,406.83,407.03,406.45,406.69,2339.0
2022-11-29 12:15:00,406.56,407.94,406.56,407.94,2719.0,406.56,407.94,406.56,407.94,2719.0
2022-11-29 12:20:00,408.0,408.05,407.65,407.72,1331.0,408.0,408.05,407.65,407.72,1331.0
2022-11-29 12:25:00,407.87,408.81,407.66,408.12,2800.0,407.87,408.81,407.66,408.12,2800.0
2022-11-29 12:30:00,408.09,408.33,408.09,408.33,200.0,408.09,408.33,408.09,408.33,200.0
2022-11-29 12:35:00,408.35,408.78,408.24,408.24,1900.0,408.35,408.78,408.24,408.24,1900.0
2022-11-29 12:40:00,408.11,408.35,408.1,408.23,600.0,408.11,408.35,408.1,408.23,600.0
2022-11-29 12:45:00,408.22,408.3,407.84,408.3,700.0,408.22,408.3,407.84,408.3,700.0
2022-11-29 12:50:00,408.06,408.71,407.85,407.85,1814.0,408.06,408.71,407.85,407.85,1814.0
2022-11-29 12:55:00,407.61,407.85,407.09,407.21,1200.0,407.61,407.85,407.09,407.21,1200.0
2022-11-29 13:00:00,407.5,407.5,406.89,406.89,923.0,407.5,407.5,406.89,406.89,923.0
2022-11-29 13:05:00,407.11,407.11,406.69,406.85,400.0,407.11,407.11,406.69,406.85,400.0
2022-11-29 13:10:00,406.99,407.93,406.98,407.93,1100.0,406.99,407.93,406.98,407.93,1100.0
2022-11-29 13:15:00,408.01,408.1,407.07,407.38,1200.0,408.01,408.1,407.07,407.38,1200.0
2022-11-29 13:20:00,407.05,407.57,407.05,407.41,400.0,407.05,407.57,407.05,407.41,400.0
2022-11-29 13:25:00,407.13,407.13,406.51,406.51,600.0,407.13,407.13,406.51,406.51,600.0
2022-11-29 13:30:00,406.52,406.81,406.37,406.81,400.0,406.52,406.81,406.37,406.81,400.0
2022-11-29 13:35:00,406.83,407.92,406.83,407.92,2000.0,406.83,407.92,406.83,407.92,2000.0
2022-11-29 13:40:00,407.76,408.33,407.76,408.33,610.0,407.76,408.33,407.76,408.33,610.0
2022-11-29 13:45:00,408.35,408.8,408.34,408.59,1857.0,408.35,408.8,408.34,408.59,1857.0
2022-11-29 13:50:00,408.36,408.81,408.11,408.79,1983.0,408.36,408.81,408.11,408.79,1983.0
2022-11-29 13:55:00,408.63,408.93,408.63,408.8,574.0,408.63,408.93,408.63,408.8,574.0
2022-11-29 14:00:00,409.21,410.0,409.21,409.77,1700.0,409.21,410.0,409.21,409.77,1700.0
2022-11-29 14:05:00,409.59,409.8,409.44,409.8,800.0,409.59,409.8,409.44,409.8,800.0
2022-11-29 14:10:00,409.69,409.91,409.64,409.8,2206.0,409.69,409.91,409.64,409.8,2206.0
2022-11-29 14:15:00,409.7,410.04,409.6,409.8,1400.0,409.7,410.04,409.6,409.8,1400.0
2022-11-29 14:20:00,409.91,410.02,408.58,408.59,1500.0,409.91,410.02,408.58,408.59,1500.0
2022-11-29 14:25:00,408.82,408.82,408.82,408.82,100.0,408.82,408.82,408.82,408.82,100.0
2022-11-29 14:30:00,407.93,408.18,407.84,407.92,906.0,407.93,408.18,407.84,407.92,906.0
2022-11-29 14:35:00,407.81,407.81,407.57,407.78,700.0,407.81,407.81,407.57,407.78,700.0
2022-11-29 14:40:00,407.79,407.96,406.25,406.79,2687.0,407.79,407.96,406.25,406.79,2687.0
2022-11-29 14:45:00,406.6,406.6,406.13,406.23,800.0,406.6,406.6,406.13,406.23,800.0
2022-11-29 14:50:00,406.25,406.42,406.16,406.17,1305.0,406.25,406.42,406.16,406.17,1305.0
2022-11-29 14:55:00,406.53,407.09,406.5,407.09,800.0,406.53,407.09,406.5,407.09,800.0
2022-11-29 15:00:00,407.29,407.53,406.7,406.7,700.0,407.29,407.53,406.7,406.7,700.0
2022-11-29 15:05:00,407.01,407.7,407.01,407.6,1749.0,407.01,407.7,407.01,407.6,1749.0
2022-11-29 15:10:00,407.45,407.8,407.45,407.8,800.0,407.45,407.8,407.45,407.8,800.0
2022-11-29 15:15:00,408.07,408.08,407.58,407.69,1444.0,408.07,408.08,407.58,407.69,1444.0
2022-11-29 15:20:00,407.76,408.07,406.8,406.86,3379.0,407.76,408.07,406.8,406.86,3379.0
2022-11-29 15:25:00,406.71,407.27,406.56,407.12,1200.0,406.71,407.27,406.56,407.12,1200.0
2022-11-29 15:30:00,407.28,407.89,407.27,407.8,1100.0,407.28,407.89,407.27,407.8,1100.0
2022-11-29 15:35:00,408.07,408.4,407.7,408.26,2700.0,408.07,408.4,407.7,408.26,2700.0
2022-11-29 15:40:00,408.15,408.8,408.07,408.64,2580.0,408.15,408.8,408.07,408.64,2580.0
2022-11-29 15:45:00,408.6,408.79,408.38,408.64,4200.0,408.6,408.79,408.38,408.64,4200.0
2022-11-29 15:50:00,408.66,408.92,408.42,408.82,6100.0,408.66,408.92,408.42,408.82,6100.0
2022-11-29 15:55:00,408.8,409.25,408.8,408.87,17625.0,408.8,409.25,408.8,408.87,17625.0
2022-11-30 09:30:00,407.5,411.94,406.99,411.94,9329.0,407.5,411.94,406.99,411.94,9329.0
2022-11-30 09:35:00,411.89,412.49,409.15,409.15,1224.0,411.89,412.49,409.15,409.15,1224.0
2022-11-30 09:40:00,410.29,410.29,410.29,410.29,100.0,410.29,410.29,410.29,410.29,100.0
2022-11-30 09:45:00,410.19,410.88,409.1,410.4,1600.0,410.19,410.88,409.1,410.4,1600.0
2022-11-30 09:50:00,409.84,409.84,408.83,409.46,600.0,409.84,409.84,408.83,409.46,600.0
2022-11-30 09:55:00,409.92,410.16,409.92,410.16,200.0,409.92,410.16,409.92,410.16,200.0
2022-11-30 10:00:00,409.5,411.65,408.91,411.65,1800.0,409.5,411.65,408.91,411.65,1800.0
2022-11-30 10:05:00,412.09,412.33,411.36,411.99,3400.0,412.09,412.33,411.36,411.99,3400.0
2022-11-30 10:10:00,411.49,411.49,410.86,410.88,1000.0,411.49,411.49,410.86,410.88,1000.0
2022-11-30 10:15:00,411.28,411.47,410.16,410.64,1800.0,411.28,411.47,410.16,410.64,1800.0
2022-11-30 10:20:00,410.07,410.66,409.92,410.47,1340.0,410.07,410.66,409.92,410.47,1340.0
2022-11-30 10:25:00,410.72,410.95,409.08,409.32,4449.0,410.72,410.95,409.08,409.32,4449.0
2022-11-30 10:30:00,409.32,409.32,409.32,409.32,0.0,409.32,409.32,409.32,409.32,0.0
2022-11-30 10:35:00,407.05,408.18,407.01,407.98,1410.0,407.05,408.18,407.01,407.98,1410.0
2022-11-30 10:40:00,407.71,407.72,407.69,407.72,300.0,407.71,407.72,407.69,407.72,300.0
2022-11-30 10:45:00,407.64,407.64,406.87,406.87,400.0,407.64,407.64,406.87,406.87,400.0
2022-11-30 10:50:00,407.06,407.66,407.06,407.31,1000.0,407.06,407.66,407.06,407.31,1000.0
2022-11-30 10:55:00,407.15,409.36,407.15,408.7,3300.0,407.15,409.36,407.15,408.7,3300.0
2022-11-30 11:00:00,408.38,408.38,407.6,407.81,600.0,408.38,408.38,407.6,407.81,600.0
2022-11-30 11:05:00,407.66,408.8,407.66,408.8,900.0,407.66,408.8,407.66,408.8,900.0
2022-11-30 11:10:00,408.84,408.92,407.97,408.01,2516.0,408.84,408.92,407.97,408.01,2516.0
2022-11-30 11:15:00,408.15,408.19,407.7,407.92,1900.0,408.15,408.19,407.7,407.92,1900.0
2022-11-30 11:20:00,407.95,409.05,407.33,407.84,10430.0,407.95,409.05,407.33,407.84,10430.0
2022-11-30 11:25:00,407.84,407.84,407.84,407.84,0.0,407.84,407.84,407.84,407.84,0.0
2022-11-30 11:30:00,408.46,408.96,408.46,408.96,400.0,408.46,408.96,408.46,408.96,400.0
2022-11-30 11:35:00,409.43,409.7,409.43,409.66,300.0,409.43,409.7,409.43,409.66,300.0
2022-11-30 11:40:00,409.96,409.96,409.81,409.85,300.0,409.96,409.96,409.81,409.85,300.0
2022-11-30 11:45:00,409.53,409.53,409.15,409.16,500.0,409.53,409.53,409.15,409.16,500.0
2022-11-30 11:50:00,409.46,409.98,409.46,409.64,1084.0,409.46,409.98,409.46,409.64,1084.0
2022-11-30 11:55:00,409.37,409.37,408.81,408.81,300.0,409.37,409.37,408.81,408.81,300.0
2022-11-30 12:00:00,408.72,408.72,408.44,408.44,200.0,408.72,408.72,408.44,408.44,200.0
2022-11-30 12:05:00,408.4,408.4,407.65,407.65,300.0,408.4,408.4,407.65,407.65,300.0
2022-11-30 12:10:00,407.1,407.1,407.1,407.1,100.0,407.1,407.1,407.1,407.1,100.0
2022-11-30 12:15:00,407.27,407.27,406.0,406.0,1600.0,407.27,407.27,406.0,406.0,1600.0
2022-11-30 12:20:00,405.22,406.32,405.22,406.31,1600.0,405.22,406.32,405.22,406.31,1600.0
2022-11-30 12:25:00,406.15,406.36,406.06,406.36,800.0,406.15,406.36,406.06,406.36,800.0
2022-11-30 12:30:00,406.56,406.87,406.39,406.61,1000.0,406.56,406.87,406.39,406.61,1000.0
2022-11-30 12:35:00,406.75,406.75,406.08,406.08,300.0,406.75,406.75,406.08,406.08,300.0
2022-11-30 12:40:00,406.41,406.86,406.23,406.86,3268.0,406.41,406.86,406.23,406.86,3268.0
2022-11-30 12:45:00,407.12,407.8,407.11,407.36,800.0,407.12,407.8,407.11,407.36,800.0
2022-11-30 12:50:00,407.47,407.47,407.44,407.44,200.0,407.47,407.47,407.44,407.44,200.0
2022-11-30 12:55:00,406.86,406.9,406.86,406.9,261.0,406.86,406.9,406.86,406.9,261.0
2022-11-30 13:00:00,407.22,407.53,407.22,407.48,800.0,407.22,407.53,407.22,407.48,800.0
2022-11-30 13:05:00,407.25,407.25,407.25,407.25,100.0,407.25,407.25,407.25,407.25,100.0
2022-11-30 13:10:00,408.06,408.06,408.06,408.06,300.0,408.06,408.06,408.06,408.06,300.0
2022-11-30 13:15:00,408.12,408.12,407.99,408.05,300.0,408.12,408.12,407.99,408.05,300.0
2022-11-30 13:20:00,408.0,408.0,408.0,408.0,100.0,408.0,408.0,408.0,408.0,100.0
2022-11-30 13:25:00,408.26,408.5,408.24,408.46,863.0,408.26,408.5,408.24,408.46,863.0
2022-11-30 13:30:00,408.42,411.41,407.57,410.39,2900.0,408.42,411.41,407.57,410.39,2900.0
2022-11-30 13:35:00,411.61,414.06,411.26,413.65,1400.0,411.61,414.06,411.26,413.65,1400.0
2022-11-30 13:40:00,413.43,414.01,412.65,412.91,957.0,413.43,414.01,412.65,412.91,957.0
2022-11-30 13:45:00,413.72,413.75,412.3,413.24,800.0,413.72,413.75,412.3,413.24,800.0
2022-11-30 13:50:00,413.48,413.48,413.37,413.46,300.0,413.48,413.48,413.37,413.46,300.0
2022-11-30 13:55:00,414.19,416.57,414.19,416.54,1627.0,414.19,416.57,414.19,416.54,1627.0
2022-11-30 14:00:00,416.21,418.44,416.2,418.33,2500.0,416.21,418.44,416.2,418.33,2500.0
2022-11-30 14:05:00,418.5,419.35,418.5,418.9,2209.0,418.5,419.35,418.5,418.9,2209.0
2022-11-30 14:10:00,419.0,419.96,419.0,419.63,6960.0,419.0,419.96,419.0,419.63,6960.0
2022-11-30 14:15:00,419.96,422.31,419.8,422.31,3414.0,419.96,422.31,419.8,422.31,3414.0
2022-11-30 14:20:00,422.3,423.07,421.97,422.95,4325.0,422.3,423.07,421.97,422.95,4325.0
2022-11-30 14:25:00,422.74,423.66,422.52,422.52,2500.0,422.74,423.66,422.52,422.52,2500.0
2022-11-30 14:30:00,422.47,422.67,421.71,422.15,2500.0,422.47,422.67,421.71,422.15,2500.0
2022-11-30 14:35:00,421.99,421.99,421.27,421.47,1804.0,421.99,421.99,421.27,421.47,1804.0
2022-11-30 14:40:00,422.03,422.08,420.98,420.98,900.0,422.03,422.08,420.98,420.98,900.0
2022-11-30 14:45:00,421.42,421.42,420.29,421.07,3180.0,421.42,421.42,420.29,421.07,3180.0
2022-11-30 14:50:00,421.33,421.68,420.64,420.64,2602.0,421.33,421.68,420.64,420.64,2602.0
2022-11-30 14:55:00,420.55,421.28,420.49,421.28,1200.0,420.55,421.28,420.49,421.28,1200.0
2022-11-30 15:00:00,421.38,422.2,421.12,421.86,2323.0,421.38,422.2,421.12,421.86,2323.0
2022-11-30 15:05:00,421.53,422.97,421.53,422.97,1406.0,421.53,422.97,421.53,422.97,1406.0
2022-11-30 15:10:00,423.16,423.28,422.79,423.19,1000.0,423.16,423.28,422.79,423.19,1000.0
2022-11-30 15:15:00,423.25,424.17,423.25,424.17,1138.0,423.25,424.17,423.25,424.17,1138.0
2022-11-30 15:20:00,424.16,424.34,423.94,424.33,1330.0,424.16,424.34,423.94,424.33,1330.0
2022-11-30 15:25:00,424.45,424.45,424.07,424.12,1500.0,424.45,424.45,424.07,424.12,1500.0
2022-11-30 15:30:00,424.39,425.11,424.26,424.28,2300.0,424.39,425.11,424.26,424.28,2300.0
2022-11-30 15:35:00,424.55,425.34,424.42,424.48,3124.0,424.55,425.34,424.42,424.48,3124.0
2022-11-30 15:40:00,424.4,425.26,424.39,424.62,2700.0,424.4,425.26,424.39,424.62,2700.0
2022-11-30 15:45:00,425.14,425.98,425.05,425.5,4002.0,425.14,425.98,425.05,425.5,4002.0
2022-11-30 15:50:00,425.76,425.96,422.68,424.96,21485.0,425.76,425.96,422.68,424.96,21485.0
2022-11-30 15:55:00,425.05,427.72,424.98,425.87,24291.0,425.05,427.72,424.98,425.87,24291.0
2022-12-01 09:30:00,426.1,427.69,423.26,426.22,19366.0,426.1,427.69,423.26,426.22,19366.0
2022-12-01 09:35:00,427.25,429.75,425.94,428.33,3018.0,427.25,429.75,425.94,428.33,3018.0
2022-12-01 09:40:00,428.25,431.81,427.18,431.81,1597.0,428.25,431.81,427.18,431.81,1597.0
2022-12-01 09:45:00,431.9,432.23,430.34,431.13,2301.0,431.9,432.23,430.34,431.13,2301.0
2022-12-01 09:50:00,431.78,433.28,431.43,432.74,3200.0,431.78,433.28,431.43,432.74,3200.0
2022-12-01 09:55:00,433.51,435.33,433.35,434.41,4985.0,433.51,435.33,433.35,434.41,4985.0
2022-12-01 10:00:00,435.26,435.88,434.08,435.47,1714.0,435.26,435.88,434.08,435.47,1714.0
2022-12-01 10:05:00,434.85,436.3,434.55,435.96,2100.0,434.85,436.3,434.55,435.96,2100.0
2022-12-01 10:10:00,435.54,435.73,432.74,433.0,2990.0,435.54,435.73,432.74,433.0,2990.0
2022-12-01 10:15:00,433.56,433.58,430.51,430.51,1600.0,433.56,433.58,430.51,430.51,1600.0
2022-12-01 10:20:00,430.99,431.4,430.3,431.4,978.0,430.99,431.4,430.3,431.4,978.0
2022-12-01 10:25:00,430.75,432.6,430.75,431.77,2215.0,430.75,432.6,430.75,431.77,2215.0
2022-12-01 10:30:00,431.36,431.69,430.22,431.5,2031.0,431.36,431.69,430.22,431.5,2031.0
2022-12-01 10:35:00,431.5,431.87,430.77,431.69,4105.0,431.5,431.87,430.77,431.69,4105.0
2022-12-01 10:40:00,431.5,431.79,429.66,431.37,2900.0,431.5,431.79,429.66,431.37,2900.0
2022-12-01 10:45:00,431.58,433.32,431.5,433.04,3450.0,431.58,433.32,431.5,433.04,3450.0
2022-12-01 10:50:00,433.65,434.35,433.65,433.92,1700.0,433.65,434.35,433.65,433.92,1700.0
2022-12-01 10:55:00,434.05,435.0,433.53,435.0,1900.0,434.05,435.0,433.53,435.0,1900.0
2022-12-01 11:00:00,435.37,436.14,435.1,435.76,1728.0,435.37,436.14,435.1,435.76,1728.0
2022-12-01 11:05:00,435.92,435.96,435.9,435.9,500.0,435.92,435.96,435.9,435.9,500.0
2022-12-01 11:10:00,436.37,436.37,434.9,435.51,3090.0,436.37,436.37,434.9,435.51,3090.0
2022-12-01 11:15:00,434.69,434.69,433.82,433.91,2141.0,434.69,434.69,433.82,433.91,2141.0
2022-12-01 11:20:00,433.7,434.85,433.3,434.85,11010.0,433.7,434.85,433.3,434.85,11010.0
2022-12-01 11:25:00,435.19,435.39,434.58,434.58,927.0,435.19,435.39,434.58,434.58,927.0
2022-12-01 11:30:00,434.85,435.44,434.25,434.62,1900.0,434.85,435.44,434.25,434.62,1900.0
2022-12-01 11:35:00,434.82,435.52,434.82,435.15,1400.0,434.82,435.52,434.82,435.15,1400.0
2022-12-01 11:40:00,435.14,435.75,435.14,435.58,1100.0,435.14,435.75,435.14,435.58,1100.0
2022-12-01 11:45:00,435.49,435.49,434.85,434.85,1800.0,435.49,435.49,434.85,434.85,1800.0
2022-12-01 11:50:00,435.06,435.28,434.74,435.28,400.0,435.06,435.28,434.74,435.28,400.0
2022-12-01 11:55:00,435.52,436.72,435.52,436.67,4400.0,435.52,436.72,435.52,436.67,4400.0
2022-12-01 12:00:00,436.16,436.16,434.85,434.85,1300.0,436.16,436.16,434.85,434.85,1300.0
2022-12-01 12:05:00,433.83,434.11,433.36,434.11,900.0,433.83,434.11,433.36,434.11,900.0
2022-12-01 12:10:00,434.68,435.12,434.2,434.2,1300.0,434.68,435.12,434.2,434.2,1300.0
2022-12-01 12:15:00,434.22,436.54,434.21,436.3,2756.0,434.22,436.54,434.21,436.3,2756.0
2022-12-01 12:20:00,436.51,437.4,436.49,437.24,1600.0,436.51,437.4,436.49,437.24,1600.0
2022-12-01 12:25:00,437.55,438.15,437.55,438.15,600.0,437.55,438.15,437.55,438.15,600.0
2022-12-01 12:30:00,438.34,439.46,438.34,438.65,2799.0,438.34,439.46,438.34,438.65,2799.0
2022-12-01 12:35:00,438.56,438.8,438.37,438.53,1298.0,438.56,438.8,438.37,438.53,1298.0
2022-12-01 12:40:00,438.29,438.29,437.57,437.57,1049.0,438.29,438.29,437.57,437.57,1049.0
2022-12-01 12:45:00,437.81,437.96,437.03,437.79,1416.0,437.81,437.96,437.03,437.79,1416.0
2022-12-01 12:50:00,437.61,438.43,437.61,438.14,1129.0,437.61,438.43,437.61,438.14,1129.0
2022-12-01 12:55:00,437.99,438.55,437.81,438.17,1500.0,437.99,438.55,437.81,438.17,1500.0
2022-12-01 13:00:00,438.58,438.94,438.58,438.94,221.0,438.58,438.94,438.58,438.94,221.0
2022-12-01 13:05:00,438.84,439.78,438.84,439.58,1600.0,438.84,439.78,438.84,439.58,1600.0
2022-12-01 13:10:00,439.34,439.52,439.21,439.52,1800.0,439.34,439.52,439.21,439.52,1800.0
2022-12-01 13:15:00,439.12,439.13,437.81,437.81,1800.0,439.12,439.13,437.81,437.81,1800.0
2022-12-01 13:20:00,437.62,438.17,437.62,437.98,700.0,437.62,438.17,437.62,437.98,700.0
2022-12-01 13:25:00,438.5,438.62,438.5,438.62,200.0,438.5,438.62,438.5,438.62,200.0
2022-12-01 13:30:00,438.44,439.15,438.35,438.72,3353.0,438.44,439.15,438.35,438.72,3353.0
2022-12-01 13:35:00,438.89,438.91,438.74,438.75,400.0,438.89,438.91,438.74,438.75,400.0
2022-12-01 13:40:00,439.14,439.25,438.63,439.25,2000.0,439.14,439.25,438.63,439.25,2000.0
2022-12-01 13:45:00,438.95,438.95,438.69,438.69,500.0,438.95,438.95,438.69,438.69,500.0
2022-12-01 13:50:00,438.35,438.88,438.0,438.08,1034.0,438.35,438.88,438.0,438.08,1034.0
2022-12-01 13:55:00,438.25,438.74,438.15,438.35,1908.0,438.25,438.74,438.15,438.35,1908.0
2022-12-01 14:00:00,438.16,438.75,437.48,437.48,2200.0,438.16,438.75,437.48,437.48,2200.0
2022-12-01 14:05:00,437.31,437.83,436.74,436.97,1000.0,437.31,437.83,436.74,436.97,1000.0
2022-12-01 14:10:00,436.96,436.96,436.22,436.22,1500.0,436.96,436.96,436.22,436.22,1500.0
2022-12-01 14:15:00,436.57,436.93,436.57,436.58,1300.0,436.57,436.93,436.57,436.58,1300.0
2022-12-01 14:20:00,436.5,436.68,436.11,436.58,1800.0,436.5,436.68,436.11,436.58,1800.0
2022-12-01 14:25:00,436.71,436.89,436.44,436.51,1704.0,436.71,436.89,436.44,436.51,1704.0
2022-12-01 14:30:00,436.56,437.08,435.78,436.96,2010.0,436.56,437.08,435.78,436.96,2010.0
2022-12-01 14:35:00,436.75,436.79,436.4,436.72,703.0,436.75,436.79,436.4,436.72,703.0
2022-12-01 14:40:00,436.7,436.94,436.7,436.74,600.0,436.7,436.94,436.7,436.74,600.0
2022-12-01 14:45:00,436.64,437.36,436.38,437.36,2000.0,436.64,437.36,436.38,437.36,2000.0
2022-12-01 14:50:00,437.02,438.21,437.02,437.87,1500.0,437.02,438.21,437.02,437.87,1500.0
2022-12-01 14:55:00,437.81,438.37,437.7,438.37,1055.0,437.81,438.37,437.7,438.37,1055.0
2022-12-01 15:00:00,438.25,438.28,438.1,438.28,600.0,438.25,438.28,438.1,438.28,600.0
2022-12-01 15:05:00,438.31,438.8,438.3,438.7,1400.0,438.31,438.8,438.3,438.7,1400.0
2022-12-01 15:10:00,438.46,439.02,438.38,438.38,2085.0,438.46,439.02,438.38,438.38,2085.0
2022-12-01 15:15:00,438.36,438.48,437.28,437.47,3498.0,438.36,438.48,437.28,437.47,3498.0
2022-12-01 15:20:00,437.2,437.66,437.2,437.46,2200.0,437.2,437.66,437.2,437.46,2200.0
2022-12-01 15:25:00,437.42,437.9,437.4,437.72,2000.0,437.42,437.9,437.4,437.72,2000.0
2022-12-01 15:30:00,437.8,438.77,437.8,438.69,3816.0,437.8,438.77,437.8,438.69,3816.0
2022-12-01 15:35:00,438.71,439.48,438.68,438.68,4992.0,438.71,439.48,438.68,438.68,4992.0
2022-12-01 15:40:00,438.47,439.61,438.46,439.61,3027.0,438.47,439.61,438.46,439.61,3027.0
2022-12-01 15:45:00,439.76,439.76,438.96,439.27,2100.0,439.76,439.76,438.96,439.27,2100.0
2022-12-01 15:50:00,439.3,440.06,439.15,439.88,10642.0,439.3,440.06,439.15,439.88,10642.0
2022-12-01 15:55:00,439.62,439.62,439.1,439.33,24500.0,439.62,439.62,439.1,439.33,24500.0
2022-12-02 09:30:00,428.55,429.18,424.63,429.18,9439.0,428.55,429.18,424.63,429.18,9439.0
2022-12-02 09:35:00,427.35,427.35,424.3,425.85,2554.0,427.35,427.35,424.3,425.85,2554.0
2022-12-02 09:40:00,424.0,425.72,423.0,424.02,3075.0,424.0,425.72,423.0,424.02,3075.0
2022-12-02 09:45:00,424.59,424.77,423.0,423.0,1300.0,424.59,424.77,423.0,423.0,1300.0
2022-12-02 09:50:00,424.12,426.78,424.11,426.34,4600.0,424.12,426.78,424.11,426.34,4600.0
2022-12-02 09:55:00,427.42,427.6,427.1,427.11,1135.0,427.42,427.6,427.1,427.11,1135.0
2022-12-02 10:00:00,427.61,428.79,427.61,428.43,2400.0,427.61,428.79,427.61,428.43,2400.0
2022-12-02 10:05:00,428.42,431.44,428.42,430.77,2300.0,428.42,431.44,428.42,430.77,2300.0
2022-12-02 10:10:00,430.8,433.3,430.8,433.3,2807.0,430.8,433.3,430.8,433.3,2807.0
2022-12-02 10:15:00,433.09,433.32,431.59,432.67,7991.0,433.09,433.32,431.59,432.67,7991.0
2022-12-02 10:20:00,432.51,433.03,432.08,432.78,3400.0,432.51,433.03,432.08,432.78,3400.0
2022-12-02 10:25:00,433.1,433.3,432.07,432.07,1900.0,433.1,433.3,432.07,432.07,1900.0
2022-12-02 10:30:00,431.63,433.73,431.14,433.73,2000.0,431.63,433.73,431.14,433.73,2000.0
2022-12-02 10:35:00,433.11,433.11,432.74,432.74,300.0,433.11,433.11,432.74,432.74,300.0
2022-12-02 10:40:00,432.36,433.04,432.13,432.64,1501.0,432.36,433.04,432.13,432.64,1501.0
2022-12-02 10:45:00,432.87,433.4,432.77,432.88,2100.0,432.87,433.4,432.77,432.88,2100.0
2022-12-02 10:50:00,433.17,433.56,433.15,433.55,900.0,433.17,433.56,433.15,433.55,900.0
2022-12-02 10:55:00,433.13,433.5,432.75,432.81,2304.0,433.13,433.5,432.75,432.81,2304.0
2022-12-02 11:00:00,432.81,433.22,432.07,433.22,1300.0,432.81,433.22,432.07,433.22,1300.0
2022-12-02 11:05:00,432.86,433.58,432.62,432.62,1395.0,432.86,433.58,432.62,432.62,1395.0
2022-12-02 11:10:00,432.5,433.93,432.5,433.93,805.0,432.5,433.93,432.5,433.93,805.0
2022-12-02 11:15:00,433.78,434.38,432.98,432.98,2256.0,433.78,434.38,432.98,432.98,2256.0
2022-12-02 11:20:00,433.02,433.87,432.99,433.32,1500.0,433.02,433.87,432.99,433.32,1500.0
2022-12-02 11:25:00,433.72,434.42,433.72,434.42,1000.0,433.72,434.42,433.72,434.42,1000.0
2022-12-02 11:30:00,434.56,434.56,433.38,433.73,1680.0,434.56,434.56,433.38,433.73,1680.0
2022-12-02 11:35:00,434.75,435.02,434.4,435.01,626.0,434.75,435.02,434.4,435.01,626.0
2022-12-02 11:40:00,435.11,435.3,434.98,435.17,436.0,435.11,435.3,434.98,435.17,436.0
2022-12-02 11:45:00,435.44,435.77,435.12,435.4,1300.0,435.44,435.77,435.12,435.4,1300.0
2022-12-02 11:50:00,435.41,435.41,435.05,435.06,332.0,435.41,435.41,435.05,435.06,332.0
2022-12-02 11:55:00,435.07,435.44,434.69,435.01,1500.0,435.07,435.44,434.69,435.01,1500.0
2022-12-02 12:00:00,434.4,435.26,434.4,435.15,1133.0,434.4,435.26,434.4,435.15,1133.0
2022-12-02 12:05:00,434.55,435.78,434.5,435.1,6252.0,434.55,435.78,434.5,435.1,6252.0
2022-12-02 12:10:00,435.98,436.22,435.98,436.22,400.0,435.98,436.22,435.98,436.22,400.0
2022-12-02 12:15:00,436.12,436.12,436.12,436.12,400.0,436.12,436.12,436.12,436.12,400.0
2022-12-02 12:20:00,435.99,436.06,435.98,436.06,380.0,435.99,436.06,435.98,436.06,380.0
2022-12-02 12:25:00,436.06,436.06,436.06,436.06,0.0,436.06,436.06,436.06,436.06,0.0
2022-12-02 12:30:00,435.16,435.44,434.78,435.44,1407.0,435.16,435.44,434.78,435.44,1407.0
2022-12-02 12:35:00,435.43,435.43,434.98,434.98,645.0,435.43,435.43,434.98,434.98,645.0
2022-12-02 12:40:00,434.87,435.13,434.8,434.86,800.0,434.87,435.13,434.8,434.86,800.0
2022-12-02 12:45:00,434.93,434.93,434.69,434.69,300.0,434.93,434.93,434.69,434.69,300.0
2022-12-02 12:50:00,434.68,434.68,433.43,433.44,900.0,434.68,434.68,433.43,433.44,900.0
2022-12-02 12:55:00,433.51,433.7,433.51,433.69,400.0,433.51,433.7,433.51,433.69,400.0
2022-12-02 13:00:00,433.71,433.71,433.51,433.51,200.0,433.71,433.71,433.51,433.51,200.0
2022-12-02 13:05:00,433.34,433.34,433.32,433.32,200.0,433.34,433.34,433.32,433.32,200.0
2022-12-02 13:10:00,432.67,432.92,432.67,432.84,404.0,432.67,432.92,432.67,432.84,404.0
2022-12-02 13:15:00,433.24,433.61,433.24,433.61,237.0,433.24,433.61,433.24,433.61,237.0
2022-12-02 13:20:00,433.37,433.37,432.69,433.09,400.0,433.37,433.37,432.69,433.09,400.0
2022-12-02 13:25:00,433.16,433.6,432.67,432.98,1312.0,433.16,433.6,432.67,432.98,1312.0
2022-12-02 13:30:00,432.98,432.98,432.98,432.98,0.0,432.98,432.98,432.98,432.98,0.0
2022-12-02 13:35:00,432.98,432.98,432.98,432.98,0.0,432.98,432.98,432.98,432.98,0.0
2022-12-02 13:40:00,433.62,433.77,433.44,433.44,400.0,433.62,433.77,433.44,433.44,400.0
2022-12-02 13:45:00,433.13,433.93,433.13,433.93,2550.0,433.13,433.93,433.13,433.93,2550.0
2022-12-02 13:50:00,433.33,433.65,433.33,433.65,342.0,433.33,433.65,433.33,433.65,342.0
2022-12-02 13:55:00,432.37,432.92,432.37,432.52,803.0,432.37,432.92,432.37,432.52,803.0
2022-12-02 14:00:00,432.8,433.43,432.8,433.43,700.0,432.8,433.43,432.8,433.43,700.0
2022-12-02 14:05:00,433.52,433.74,433.05,433.4,3332.0,433.52,433.74,433.05,433.4,3332.0
2022-12-02 14:10:00,433.04,433.19,432.97,433.19,700.0,433.04,433.19,432.97,433.19,700.0
2022-12-02 14:15:00,433.49,433.49,433.49,433.49,100.0,433.49,433.49,433.49,433.49,100.0
2022-12-02 14:20:00,433.1,433.56,433.02,433.38,1660.0,433.1,433.56,433.02,433.38,1660.0
2022-12-02 14:25:00,433.47,433.57,433.47,433.57,200.0,433.47,433.57,433.47,433.57,200.0
2022-12-02 14:30:00,433.39,433.58,433.24,433.24,420.0,433.39,433.58,433.24,433.24,420.0
2022-12-02 14:35:00,433.7,434.08,433.66,434.07,1043.0,433.7,434.08,433.66,434.07,1043.0
2022-12-02 14:40:00,433.86,433.86,433.86,433.86,100.0,433.86,433.86,433.86,433.86,100.0
2022-12-02 14:45:00,433.97,434.27,433.55,434.27,700.0,433.97,434.27,433.55,434.27,700.0
2022-12-02 14:50:00,434.41,434.69,434.41,434.69,200.0,434.41,434.69,434.41,434.69,200.0
2022-12-02 14:55:00,434.91,436.3,434.91,436.3,800.0,434.91,436.3,434.91,436.3,800.0
2022-12-02 15:00:00,436.25,437.22,436.0,437.22,753.0,436.25,437.22,436.0,437.22,753.0
2022-12-02 15:05:00,436.8,437.36,436.8,437.36,625.0,436.8,437.36,436.8,437.36,625.0
2022-12-02 15:10:00,437.26,437.35,437.16,437.3,700.0,437.26,437.35,437.16,437.3,700.0
2022-12-02 15:15:00,437.21,437.87,437.04,437.67,1329.0,437.21,437.87,437.04,437.67,1329.0
2022-12-02 15:20:00,437.7,437.7,436.9,437.01,620.0,437.7,437.7,436.9,437.01,620.0
2022-12-02 15:25:00,437.01,437.01,435.48,436.12,3570.0,437.01,437.01,435.48,436.12,3570.0
2022-12-02 15:30:00,436.3,436.38,435.18,435.19,1100.0,436.3,436.38,435.18,435.19,1100.0
2022-12-02 15:35:00,435.19,435.35,434.77,434.81,1338.0,435.19,435.35,434.77,434.81,1338.0
2022-12-02 15:40:00,435.02,435.02,434.83,434.88,300.0,435.02,435.02,434.83,434.88,300.0
2022-12-02 15:45:00,434.73,434.76,434.27,434.52,2739.0,434.73,434.76,434.27,434.52,2739.0
2022-12-02 15:50:00,434.82,435.72,434.69,435.69,5046.0,434.82,435.72,434.69,435.69,5046.0
2022-12-02 15:55:00,435.33,436.08,435.08,435.33,13721.0,435.33,436.08,435.08,435.33,13721.0
2022-12-05 09:30:00,428.38,428.47,425.8,428.47,4407.0,428.38,428.47,425.8,428.47,4407.0
2022-12-05 09:35:00,428.22,428.46,425.77,427.36,4347.0,428.22,428.46,425.77,427.36,4347.0
2022-12-05 09:40:00,427.51,427.51,425.33,425.33,2001.0,427.51,427.51,425.33,425.33,2001.0
2022-12-05 09:45:00,426.21,426.32,422.37,422.38,6159.0,426.21,426.32,422.37,422.38,6159.0
2022-12-05 09:50:00,422.77,427.38,422.39,426.06,2323.0,422.77,427.38,422.39,426.06,2323.0
2022-12-05 09:55:00,425.07,425.07,424.22,424.22,490.0,425.07,425.07,424.22,424.22,490.0
2022-12-05 10:00:00,423.82,424.36,421.73,424.29,3504.0,423.82,424.36,421.73,424.29,3504.0
2022-12-05 10:05:00,424.64,424.64,423.0,423.0,712.0,424.64,424.64,423.0,423.0,712.0
2022-12-05 10:10:00,423.31,424.36,422.73,423.71,1100.0,423.31,424.36,422.73,423.71,1100.0
2022-12-05 10:15:00,424.0,424.0,423.4,423.41,207.0,424.0,424.0,423.4,423.41,207.0
2022-12-05 10:20:00,424.07,424.28,423.16,424.24,1500.0,424.07,424.28,423.16,424.24,1500.0
2022-12-05 10:25:00,424.0,425.93,424.0,424.04,800.0,424.0,425.93,424.0,424.04,800.0
2022-12-05 10:30:00,423.53,424.48,423.52,424.48,308.0,423.53,424.48,423.52,424.48,308.0
2022-12-05 10:35:00,425.72,426.37,425.44,426.37,1700.0,425.72,426.37,425.44,426.37,1700.0
2022-12-05 10:40:00,426.37,426.37,426.37,426.37,0.0,426.37,426.37,426.37,426.37,0.0
2022-12-05 10:45:00,428.86,428.86,428.13,428.69,1322.0,428.86,428.86,428.13,428.69,1322.0
2022-12-05 10:50:00,428.08,428.08,427.99,428.0,200.0,428.08,428.08,427.99,428.0,200.0
2022-12-05 10:55:00,427.64,427.64,427.41,427.47,400.0,427.64,427.64,427.41,427.47,400.0
2022-12-05 11:00:00,427.99,428.45,427.99,428.28,500.0,427.99,428.45,427.99,428.28,500.0
2022-12-05 11:05:00,428.59,429.32,428.59,428.72,800.0,428.59,429.32,428.59,428.72,800.0
2022-12-05 11:10:00,428.99,429.77,428.99,429.66,400.0,428.99,429.77,428.99,429.66,400.0
2022-12-05 11:15:00,429.34,429.5,429.14,429.14,600.0,429.34,429.5,429.14,429.14,600.0
2022-12-05 11:20:00,429.11,429.11,428.46,428.51,1514.0,429.11,429.11,428.46,428.51,1514.0
2022-12-05 11:25:00,428.72,428.72,427.73,428.36,2000.0,428.72,428.72,427.73,428.36,2000.0
2022-12-05 11:30:00,428.11,428.11,425.66,425.66,1100.0,428.11,428.11,425.66,425.66,1100.0
2022-12-05 11:35:00,425.23,425.83,424.58,425.83,6554.0,425.23,425.83,424.58,425.83,6554.0
2022-12-05 11:40:00,425.83,426.26,425.83,426.16,400.0,425.83,426.26,425.83,426.16,400.0
2022-12-05 11:45:00,426.45,426.87,426.08,426.42,852.0,426.45,426.87,426.08,426.42,852.0
2022-12-05 11:50:00,426.84,427.12,426.68,426.75,1106.0,426.84,427.12,426.68,426.75,1106.0
2022-12-05 11:55:00,426.19,426.19,425.28,425.31,1300.0,426.19,426.19,425.28,425.31,1300.0
2022-12-05 12:00:00,425.0,425.0,423.87,424.46,4101.0,425.0,425.0,423.87,424.46,4101.0
2022-12-05 12:05:00,424.17,425.05,424.17,424.74,500.0,424.17,425.05,424.17,424.74,500.0
2022-12-05 12:10:00,424.24,424.66,424.24,424.66,200.0,424.24,424.66,424.24,424.66,200.0
2022-12-05 12:15:00,424.81,425.58,424.8,425.49,1234.0,424.81,425.58,424.8,425.49,1234.0
2022-12-05 12:20:00,424.63,425.25,424.62,425.04,816.0,424.63,425.25,424.62,425.04,816.0
2022-12-05 12:25:00,424.83,425.16,424.14,424.14,1060.0,424.83,425.16,424.14,424.14,1060.0
2022-12-05 12:30:00,424.14,424.3,422.4,422.4,4026.0,424.14,424.3,422.4,422.4,4026.0
2022-12-05 12:35:00,422.0,422.47,421.95,422.47,1643.0,422.0,422.47,421.95,422.47,1643.0
2022-12-05 12:40:00,422.16,422.16,421.47,421.56,1014.0,422.16,422.16,421.47,421.56,1014.0
2022-12-05 12:45:00,421.5,422.03,421.47,422.03,2800.0,421.5,422.03,421.47,422.03,2800.0
2022-12-05 12:50:00,421.63,421.63,421.62,421.63,100.0,421.63,421.63,421.62,421.63,100.0
2022-12-05 12:55:00,421.14,421.39,420.82,421.39,1013.0,421.14,421.39,420.82,421.39,1013.0
2022-12-05 13:00:00,421.48,421.48,420.69,421.07,502.0,421.48,421.48,420.69,421.07,502.0
2022-12-05 13:05:00,421.4,421.99,421.4,421.54,722.0,421.4,421.99,421.4,421.54,722.0
2022-12-05 13:10:00,421.51,421.91,421.23,421.86,1200.0,421.51,421.91,421.23,421.86,1200.0
2022-12-05 13:15:00,422.11,422.27,422.11,422.27,200.0,422.11,422.27,422.11,422.27,200.0
2022-12-05 13:20:00,421.55,422.07,421.19,421.19,1000.0,421.55,422.07,421.19,421.19,1000.0
2022-12-05 13:25:00,420.77,421.61,420.73,421.61,600.0,420.77,421.61,420.73,421.61,600.0
2022-12-05 13:30:00,421.83,422.92,421.67,421.68,7032.0,421.83,422.92,421.67,421.68,7032.0
2022-12-05 13:35:00,421.49,421.56,420.86,421.3,3963.0,421.49,421.56,420.86,421.3,3963.0
2022-12-05 13:40:00,421.39,421.81,421.2,421.61,900.0,421.39,421.81,421.2,421.61,900.0
2022-12-05 13:45:00,421.44,421.44,420.81,420.81,1313.0,421.44,421.44,420.81,420.81,1313.0
2022-12-05 13:50:00,420.82,420.86,420.31,420.31,1000.0,420.82,420.86,420.31,420.31,1000.0
2022-12-05 13:55:00,420.31,420.44,419.48,419.48,600.0,420.31,420.44,419.48,419.48,600.0
2022-12-05 14:00:00,419.18,419.54,419.07,419.54,400.0,419.18,419.54,419.07,419.54,400.0
2022-12-05 14:05:00,419.64,419.64,419.63,419.64,100.0,419.64,419.64,419.63,419.64,100.0
2022-12-05 14:10:00,419.82,420.66,419.65,420.66,1600.0,419.82,420.66,419.65,420.66,1600.0
2022-12-05 14:15:00,420.53,421.11,420.53,420.98,700.0,420.53,421.11,420.53,420.98,700.0
2022-12-05 14:20:00,420.61,421.02,420.6,421.01,601.0,420.61,421.02,420.6,421.01,601.0
2022-12-05 14:25:00,421.07,421.18,420.29,420.29,600.0,421.07,421.18,420.29,420.29,600.0
2022-12-05 14:30:00,420.35,420.35,419.94,420.02,500.0,420.35,420.35,419.94,420.02,500.0
2022-12-05 14:35:00,420.45,420.75,420.45,420.59,903.0,420.45,420.75,420.45,420.59,903.0
2022-12-05 14:40:00,420.12,421.2,420.04,421.19,1888.0,420.12,421.2,420.04,421.19,1888.0
2022-12-05 14:45:00,421.14,421.14,420.99,421.0,352.0,421.14,421.14,420.99,421.0,352.0
2022-12-05 14:50:00,421.36,421.59,420.95,421.37,819.0,421.36,421.59,420.95,421.37,819.0
2022-12-05 14:55:00,420.57,421.54,420.57,421.07,500.0,420.57,421.54,420.57,421.07,500.0
2022-12-05 15:00:00,421.0,421.16,420.54,420.54,850.0,421.0,421.16,420.54,420.54,850.0
2022-12-05 15:05:00,420.53,421.08,420.12,421.08,600.0,420.53,421.08,420.12,421.08,600.0
2022-12-05 15:10:00,421.08,421.08,421.08,421.08,0.0,421.08,421.08,421.08,421.08,0.0
2022-12-05 15:15:00,420.7,420.77,420.29,420.29,800.0,420.7,420.77,420.29,420.29,800.0
2022-12-05 15:20:00,420.38,420.77,420.38,420.77,500.0,420.38,420.77,420.38,420.77,500.0
2022-12-05 15:25:00,420.45,420.63,420.21,420.53,1600.0,420.45,420.63,420.21,420.53,1600.0
2022-12-05 15:30:00,420.58,421.76,420.28,421.2,3450.0,420.58,421.76,420.28,421.2,3450.0
2022-12-05 15:35:00,421.36,421.58,420.68,420.8,1426.0,421.36,421.58,420.68,420.8,1426.0
2022-12-05 15:40:00,420.55,420.83,420.39,420.8,1200.0,420.55,420.83,420.39,420.8,1200.0
2022-12-05 15:45:00,420.49,421.22,420.27,420.8,4001.0,420.49,421.22,420.27,420.8,4001.0
2022-12-05 15:50:00,420.64,421.38,420.5,421.31,4700.0,420.64,421.38,420.5,421.31,4700.0
2022-12-05 15:55:00,421.52,422.62,421.4,422.2,8805.0,421.52,422.62,421.4,422.2,8805.0
2022-12-06 09:30:00,421.44,421.47,420.8,421.0,3174.0,421.44,421.47,420.8,421.0,3174.0
2022-12-06 09:35:00,421.6,421.6,421.6,421.6,200.0,421.6,421.6,421.6,421.6,200.0
2022-12-06 09:40:00,422.79,422.79,421.43,421.43,300.0,422.79,422.79,421.43,421.43,300.0
2022-12-06 09:45:00,420.14,420.99,420.13,420.99,500.0,420.14,420.99,420.13,420.99,500.0
2022-12-06 09:50:00,421.73,421.73,421.61,421.72,300.0,421.73,421.73,421.61,421.72,300.0
2022-12-06 09:55:00,420.74,421.18,419.68,419.68,3714.0,420.74,421.18,419.68,419.68,3714.0
2022-12-06 10:00:00,419.25,420.0,418.0,419.34,3234.0,419.25,420.0,418.0,419.34,3234.0
2022-12-06 10:05:00,419.31,419.8,418.4,419.8,1544.0,419.31,419.8,418.4,419.8,1544.0
2022-12-06 10:10:00,419.73,420.68,419.73,420.68,300.0,419.73,420.68,419.73,420.68,300.0
2022-12-06 10:15:00,420.25,420.26,420.25,420.25,600.0,420.25,420.26,420.25,420.25,600.0
2022-12-06 10:20:00,421.38,422.75,421.38,422.75,1842.0,421.38,422.75,421.38,422.75,1842.0
2022-12-06 10:25:00,422.51,422.75,421.43,421.43,1718.0,422.51,422.75,421.43,421.43,1718.0
2022-12-06 10:30:00,421.94,422.01,421.48,421.93,900.0,421.94,422.01,421.48,421.93,900.0
2022-12-06 10:35:00,421.5,421.78,421.35,421.66,400.0,421.5,421.78,421.35,421.66,400.0
2022-12-06 10:40:00,421.44,421.5,420.79,421.25,1100.0,421.44,421.5,420.79,421.25,1100.0
2022-12-06 10:45:00,421.49,421.59,421.45,421.45,300.0,421.49,421.59,421.45,421.45,300.0
2022-12-06 10:50:00,421.2,421.2,420.82,421.02,400.0,421.2,421.2,420.82,421.02,400.0
2022-12-06 10:55:00,421.03,421.19,420.33,421.14,1800.0,421.03,421.19,420.33,421.14,1800.0
2022-12-06 11:00:00,421.02,421.4,420.25,420.25,2302.0,421.02,421.4,420.25,420.25,2302.0
2022-12-06 11:05:00,420.76,421.28,420.76,421.28,500.0,420.76,421.28,420.76,421.28,500.0
2022-12-06 11:10:00,421.29,421.92,421.29,421.37,1100.0,421.29,421.92,421.29,421.37,1100.0
2022-12-06 11:15:00,421.4,421.57,421.24,421.24,400.0,421.4,421.57,421.24,421.24,400.0
2022-12-06 11:20:00,421.15,422.11,421.15,422.11,2555.0,421.15,422.11,421.15,422.11,2555.0
2022-12-06 11:25:00,422.19,422.52,421.99,422.52,3565.0,422.19,422.52,421.99,422.52,3565.0
2022-12-06 11:30:00,422.75,422.98,421.75,422.09,4755.0,422.75,422.98,421.75,422.09,4755.0
2022-12-06 11:35:00,422.32,422.32,422.32,422.32,100.0,422.32,422.32,422.32,422.32,100.0
2022-12-06 11:40:00,421.28,421.28,420.97,420.97,400.0,421.28,421.28,420.97,420.97,400.0
2022-12-06 11:45:00,421.17,421.17,420.92,420.92,500.0,421.17,421.17,420.92,420.92,500.0
2022-12-06 11:50:00,420.31,420.31,420.04,420.04,200.0,420.31,420.31,420.04,420.04,200.0
2022-12-06 11:55:00,419.62,419.99,419.29,419.29,1743.0,419.62,419.99,419.29,419.29,1743.0
2022-12-06 12:00:00,419.71,419.97,419.09,419.09,400.0,419.71,419.97,419.09,419.09,400.0
2022-12-06 12:05:00,419.17,419.17,418.89,418.89,400.0,419.17,419.17,418.89,418.89,400.0
2022-12-06 12:10:00,418.6,418.6,418.09,418.11,300.0,418.6,418.6,418.09,418.11,300.0
2022-12-06 12:15:00,417.22,417.22,417.22,417.22,100.0,417.22,417.22,417.22,417.22,100.0
2022-12-06 12:20:00,417.14,417.43,417.03,417.41,701.0,417.14,417.43,417.03,417.41,701.0
2022-12-06 12:25:00,417.46,417.54,417.39,417.39,1100.0,417.46,417.54,417.39,417.39,1100.0
2022-12-06 12:30:00,417.46,418.11,417.24,418.11,405.0,417.46,418.11,417.24,418.11,405.0
2022-12-06 12:35:00,417.56,417.56,417.28,417.3,416.0,417.56,417.56,417.28,417.3,416.0
2022-12-06 12:40:00,417.83,418.04,417.83,418.04,200.0,417.83,418.04,417.83,418.04,200.0
2022-12-06 12:45:00,417.86,417.86,417.35,417.39,500.0,417.86,417.86,417.35,417.39,500.0
2022-12-06 12:50:00,417.2,417.23,417.04,417.23,500.0,417.2,417.23,417.04,417.23,500.0
2022-12-06 12:55:00,416.66,416.88,416.66,416.88,600.0,416.66,416.88,416.66,416.88,600.0
2022-12-06 13:00:00,416.63,418.61,416.63,418.46,6800.0,416.63,418.61,416.63,418.46,6800.0
2022-12-06 13:05:00,417.68,417.76,416.55,416.73,4117.0,417.68,417.76,416.55,416.73,4117.0
2022-12-06 13:10:00,416.0,416.0,415.38,415.53,1407.0,416.0,416.0,415.38,415.53,1407.0
2022-12-06 13:15:00,415.5,415.5,415.23,415.33,400.0,415.5,415.5,415.23,415.33,400.0
2022-12-06 13:20:00,415.06,415.51,414.7,414.72,1700.0,415.06,415.51,414.7,414.72,1700.0
2022-12-06 13:25:00,414.69,414.7,414.11,414.11,2339.0,414.69,414.7,414.11,414.11,2339.0
2022-12-06 13:30:00,414.33,414.37,413.98,414.37,836.0,414.33,414.37,413.98,414.37,836.0
2022-12-06 13:35:00,414.37,414.5,414.24,414.3,700.0,414.37,414.5,414.24,414.3,700.0
2022-12-06 13:40:00,414.26,414.66,414.26,414.39,800.0,414.26,414.66,414.26,414.39,800.0
2022-12-06 13:45:00,414.66,415.47,414.66,415.38,1410.0,414.66,415.47,414.66,415.38,1410.0
2022-12-06 13:50:00,414.95,415.3,414.8,414.8,999.0,414.95,415.3,414.8,414.8,999.0
2022-12-06 13:55:00,414.87,415.9,414.81,415.9,1174.0,414.87,415.9,414.81,415.9,1174.0
2022-12-06 14:00:00,415.17,415.17,414.71,414.72,200.0,415.17,415.17,414.71,414.72,200.0
2022-12-06 14:05:00,413.88,413.88,413.87,413.88,100.0,413.88,413.88,413.87,413.88,100.0
2022-12-06 14:10:00,413.75,414.07,413.49,413.89,700.0,413.75,414.07,413.49,413.89,700.0
2022-12-06 14:15:00,413.81,414.37,413.75,413.98,800.0,413.81,414.37,413.75,413.98,800.0
2022-12-06 14:20:00,413.74,414.37,413.24,414.37,1331.0,413.74,414.37,413.24,414.37,1331.0
2022-12-06 14:25:00,413.07,413.57,413.07,413.57,200.0,413.07,413.57,413.07,413.57,200.0
2022-12-06 14:30:00,413.09,413.48,412.83,413.37,1203.0,413.09,413.48,412.83,413.37,1203.0
2022-12-06 14:35:00,413.22,413.22,413.01,413.02,200.0,413.22,413.22,413.01,413.02,200.0
2022-12-06 14:40:00,413.49,414.16,413.49,414.16,1205.0,413.49,414.16,413.49,414.16,1205.0
2022-12-06 14:45:00,413.88,414.39,413.88,414.39,300.0,413.88,414.39,413.88,414.39,300.0
2022-12-06 14:50:00,414.38,415.09,414.09,414.3,3912.0,414.38,415.09,414.09,414.3,3912.0
2022-12-06 14:55:00,414.43,414.51,414.34,414.34,500.0,414.43,414.51,414.34,414.34,500.0
2022-12-06 15:00:00,414.39,415.28,414.39,414.85,700.0,414.39,415.28,414.39,414.85,700.0
2022-12-06 15:05:00,414.76,414.77,414.14,414.14,2402.0,414.76,414.77,414.14,414.14,2402.0
2022-12-06 15:10:00,413.96,413.96,413.69,413.69,1325.0,413.96,413.96,413.69,413.69,1325.0
2022-12-06 15:15:00,413.87,413.87,412.5,412.5,1250.0,413.87,413.87,412.5,412.5,1250.0
2022-12-06 15:20:00,412.77,413.03,412.07,413.03,2200.0,412.77,413.03,412.07,413.03,2200.0
2022-12-06 15:25:00,413.05,413.05,411.94,412.07,1400.0,413.05,413.05,411.94,412.07,1400.0
2022-12-06 15:30:00,412.1,413.34,412.1,412.98,2279.0,412.1,413.34,412.1,412.98,2279.0
2022-12-06 15:35:00,413.08,413.4,412.75,413.4,1700.0,413.08,413.4,412.75,413.4,1700.0
2022-12-06 15:40:00,413.55,414.03,413.38,414.0,1913.0,413.55,414.03,413.38,414.0,1913.0
2022-12-06 15:45:00,414.05,414.81,413.94,414.81,3388.0,414.05,414.81,413.94,414.81,3388.0
2022-12-06 15:50:00,414.69,415.65,414.33,414.67,5852.0,414.69,415.65,414.33,414.67,5852.0
2022-12-06 15:55:00,414.7,415.67,414.41,415.4,10647.0,414.7,415.67,414.41,415.4,10647.0
2022-12-07 09:30:00,413.57,418.36,413.2,418.05,3830.0,413.57,418.36,413.2,418.05,3830.0
2022-12-07 09:35:00,420.45,422.4,417.43,422.39,800.0,420.45,422.4,417.43,422.39,800.0
2022-12-07 09:40:00,421.14,421.57,419.43,419.43,2467.0,421.14,421.57,419.43,419.43,2467.0
2022-12-07 09:45:00,420.82,420.82,418.51,418.88,2824.0,420.82,420.82,418.51,418.88,2824.0
2022-12-07 09:50:00,419.3,419.75,417.49,419.17,1928.0,419.3,419.75,417.49,419.17,1928.0
2022-12-07 09:55:00,419.92,419.92,418.9,419.88,1454.0,419.92,419.92,418.9,419.88,1454.0
2022-12-07 10:00:00,419.31,422.08,418.73,422.08,3343.0,419.31,422.08,418.73,422.08,3343.0
2022-12-07 10:05:00,421.69,423.63,421.69,423.63,7286.0,421.69,423.63,421.69,423.63,7286.0
2022-12-07 10:10:00,422.26,423.82,421.32,422.83,4516.0,422.26,423.82,421.32,422.83,4516.0
2022-12-07 10:15:00,422.72,423.31,421.84,421.95,1300.0,422.72,423.31,421.84,421.95,1300.0
2022-12-07 10:20:00,421.23,421.32,420.11,420.62,1500.0,421.23,421.32,420.11,420.62,1500.0
2022-12-07 10:25:00,421.08,421.57,420.19,421.57,1900.0,421.08,421.57,420.19,421.57,1900.0
2022-12-07 10:30:00,423.67,423.67,421.77,421.85,1500.0,423.67,423.67,421.77,421.85,1500.0
2022-12-07 10:35:00,422.1,422.35,420.94,420.94,900.0,422.1,422.35,420.94,420.94,900.0
2022-12-07 10:40:00,420.31,420.53,418.76,420.23,5400.0,420.31,420.53,418.76,420.23,5400.0
2022-12-07 10:45:00,420.23,421.55,420.23,421.49,939.0,420.23,421.55,420.23,421.49,939.0
2022-12-07 10:50:00,423.06,423.97,423.04,423.97,990.0,423.06,423.97,423.04,423.97,990.0
2022-12-07 10:55:00,423.26,423.79,423.22,423.79,1500.0,423.26,423.79,423.22,423.79,1500.0
2022-12-07 11:00:00,423.87,424.32,423.87,423.97,1405.0,423.87,424.32,423.87,423.97,1405.0
2022-12-07 11:05:00,424.16,424.5,422.97,422.98,1900.0,424.16,424.5,422.97,422.98,1900.0
2022-12-07 11:10:00,422.45,423.41,422.21,423.41,1600.0,422.45,423.41,422.21,423.41,1600.0
2022-12-07 11:15:00,423.34,423.7,422.0,422.0,1250.0,423.34,423.7,422.0,422.0,1250.0
2022-12-07 11:20:00,422.0,422.0,419.84,419.84,701.0,422.0,422.0,419.84,419.84,701.0
2022-12-07 11:25:00,419.58,420.17,419.58,420.17,500.0,419.58,420.17,419.58,420.17,500.0
2022-12-07 11:30:00,418.58,419.21,418.44,418.44,800.0,418.58,419.21,418.44,418.44,800.0
2022-12-07 11:35:00,418.2,418.7,417.87,418.14,1845.0,418.2,418.7,417.87,418.14,1845.0
2022-12-07 11:40:00,418.14,418.14,418.14,418.14,0.0,418.14,418.14,418.14,418.14,0.0
2022-12-07 11:45:00,418.14,419.07,418.14,419.07,1400.0,418.14,419.07,418.14,419.07,1400.0
2022-12-07 11:50:00,418.57,418.83,417.85,418.4,1210.0,418.57,418.83,417.85,418.4,1210.0
2022-12-07 11:55:00,418.92,419.75,418.92,419.2,900.0,418.92,419.75,418.92,419.2,900.0
2022-12-07 12:00:00,419.23,420.16,418.58,418.59,1155.0,419.23,420.16,418.58,418.59,1155.0
2022-12-07 12:05:00,418.13,418.13,418.13,418.13,100.0,418.13,418.13,418.13,418.13,100.0
2022-12-07 12:10:00,418.12,418.37,418.03,418.22,800.0,418.12,418.37,418.03,418.22,800.0
2022-12-07 12:15:00,418.86,419.31,418.63,418.64,400.0,418.86,419.31,418.63,418.64,400.0
2022-12-07 12:20:00,419.02,419.28,418.83,418.83,900.0,419.02,419.28,418.83,418.83,900.0
2022-12-07 12:25:00,418.79,418.79,418.24,418.59,1351.0,418.79,418.79,418.24,418.59,1351.0
2022-12-07 12:30:00,418.82,419.1,418.52,418.52,1113.0,418.82,419.1,418.52,418.52,1113.0
2022-12-07 12:35:00,418.77,419.42,418.77,418.8,400.0,418.77,419.42,418.77,418.8,400.0
2022-12-07 12:40:00,419.47,420.16,419.38,420.16,718.0,419.47,420.16,419.38,420.16,718.0
2022-12-07 12:45:00,420.15,420.47,420.14,420.47,339.0,420.15,420.47,420.14,420.47,339.0
2022-12-07 12:50:00,420.88,421.14,420.81,421.14,678.0,420.88,421.14,420.81,421.14,678.0
2022-12-07 12:55:00,421.27,421.27,421.27,421.27,100.0,421.27,421.27,421.27,421.27,100.0
2022-12-07 13:00:00,421.23,421.37,421.06,421.06,806.0,421.23,421.37,421.06,421.06,806.0
2022-12-07 13:05:00,420.54,420.67,420.39,420.67,300.0,420.54,420.67,420.39,420.67,300.0
2022-12-07 13:10:00,421.1,421.1,420.9,420.9,1200.0,421.1,421.1,420.9,420.9,1200.0
2022-12-07 13:15:00,420.89,421.3,420.7,421.3,500.0,420.89,421.3,420.7,421.3,500.0
2022-12-07 13:20:00,421.58,422.29,421.5,422.29,1400.0,421.58,422.29,421.5,422.29,1400.0
2022-12-07 13:25:00,422.19,422.19,421.51,421.71,698.0,422.19,422.19,421.51,421.71,698.0
2022-12-07 13:30:00,421.36,421.59,420.82,421.4,1100.0,421.36,421.59,420.82,421.4,1100.0
2022-12-07 13:35:00,421.17,421.17,421.17,421.17,100.0,421.17,421.17,421.17,421.17,100.0
2022-12-07 13:40:00,421.4,421.4,421.39,421.4,200.0,421.4,421.4,421.39,421.4,200.0
2022-12-07 13:45:00,421.46,421.46,421.45,421.46,100.0,421.46,421.46,421.45,421.46,100.0
2022-12-07 13:50:00,421.17,421.41,421.17,421.21,500.0,421.17,421.41,421.17,421.21,500.0
2022-12-07 13:55:00,421.49,421.49,420.81,420.9,1209.0,421.49,421.49,420.81,420.9,1209.0
2022-12-07 14:00:00,420.19,420.2,419.9,420.0,810.0,420.19,420.2,419.9,420.0,810.0
2022-12-07 14:05:00,419.18,419.19,419.18,419.18,139.0,419.18,419.19,419.18,419.18,139.0
2022-12-07 14:10:00,419.14,420.39,419.14,420.38,1346.0,419.14,420.39,419.14,420.38,1346.0
2022-12-07 14:15:00,420.36,420.53,419.84,419.9,900.0,420.36,420.53,419.84,419.9,900.0
2022-12-07 14:20:00,419.85,419.85,419.38,419.64,544.0,419.85,419.85,419.38,419.64,544.0
2022-12-07 14:25:00,419.64,420.51,419.63,420.21,700.0,419.64,420.51,419.63,420.21,700.0
2022-12-07 14:30:00,420.18,420.18,419.68,420.14,353.0,420.18,420.18,419.68,420.14,353.0
2022-12-07 14:35:00,420.73,420.75,420.49,420.49,1020.0,420.73,420.75,420.49,420.49,1020.0
2022-12-07 14:40:00,420.37,420.37,419.83,419.99,1000.0,420.37,420.37,419.83,419.99,1000.0
2022-12-07 14:45:00,419.63,419.63,419.63,419.63,100.0,419.63,419.63,419.63,419.63,100.0
2022-12-07 14:50:00,419.54,419.64,419.42,419.53,600.0,419.54,419.64,419.42,419.53,600.0
2022-12-07 14:55:00,419.0,419.01,418.79,418.79,700.0,419.0,419.01,418.79,418.79,700.0
2022-12-07 15:00:00,419.16,419.51,419.16,419.51,700.0,419.16,419.51,419.16,419.51,700.0
2022-12-07 15:05:00,418.93,418.94,418.39,418.39,700.0,418.93,418.94,418.39,418.39,700.0
2022-12-07 15:10:00,418.59,418.85,418.37,418.85,818.0,418.59,418.85,418.37,418.85,818.0
2022-12-07 15:15:00,418.74,419.17,418.73,418.77,900.0,418.74,419.17,418.73,418.77,900.0
2022-12-07 15:20:00,418.86,418.87,418.55,418.69,900.0,418.86,418.87,418.55,418.69,900.0
2022-12-07 15:25:00,418.59,419.09,418.58,419.09,2203.0,418.59,419.09,418.58,419.09,2203.0
2022-12-07 15:30:00,419.58,419.95,419.55,419.95,1987.0,419.58,419.95,419.55,419.95,1987.0
2022-12-07 15:35:00,420.37,420.59,420.21,420.59,2108.0,420.37,420.59,420.21,420.59,2108.0
2022-12-07 15:40:00,420.37,420.37,419.72,420.08,1788.0,420.37,420.37,419.72,420.08,1788.0
2022-12-07 15:45:00,419.99,420.34,419.91,420.34,700.0,419.99,420.34,419.91,420.34,700.0
2022-12-07 15:50:00,420.44,420.5,419.72,419.72,1305.0,420.44,420.5,419.72,419.72,1305.0
2022-12-07 15:55:00,419.35,420.44,419.35,420.16,14852.0,419.35,420.44,419.35,420.16,14852.0
2022-12-08 09:30:00,419.65,420.99,418.67,419.0,4570.0,419.65,420.99,418.67,419.0,4570.0
2022-12-08 09:35:00,419.81,419.81,418.35,418.35,600.0,419.81,419.81,418.35,418.35,600.0
2022-12-08 09:40:00,419.49,419.84,418.61,419.84,500.0,419.49,419.84,418.61,419.84,500.0
2022-12-08 09:45:00,417.97,420.25,417.97,420.25,500.0,417.97,420.25,417.97,420.25,500.0
2022-12-08 09:50:00,421.35,423.77,421.35,422.65,2064.0,421.35,423.77,421.35,422.65,2064.0
2022-12-08 09:55:00,422.35,427.74,422.35,427.18,6006.0,422.35,427.74,422.35,427.18,6006.0
2022-12-08 10:00:00,428.27,429.4,427.4,428.3,1336.0,428.27,429.4,427.4,428.3,1336.0
2022-12-08 10:05:00,428.29,429.14,428.29,429.14,500.0,428.29,429.14,428.29,429.14,500.0
2022-12-08 10:10:00,428.91,429.91,428.52,428.98,900.0,428.91,429.91,428.52,428.98,900.0
2022-12-08 10:15:00,428.55,428.55,427.59,427.6,2100.0,428.55,428.55,427.59,427.6,2100.0
2022-12-08 10:20:00,428.14,428.44,428.14,428.36,500.0,428.14,428.44,428.14,428.36,500.0
2022-12-08 10:25:00,428.72,429.31,428.72,429.1,371.0,428.72,429.31,428.72,429.1,371.0
2022-12-08 10:30:00,429.78,430.71,429.14,430.71,1034.0,429.78,430.71,429.14,430.71,1034.0
2022-12-08 10:35:00,430.85,431.08,430.51,430.51,724.0,430.85,431.08,430.51,430.51,724.0
2022-12-08 10:40:00,430.08,430.57,430.03,430.03,881.0,430.08,430.57,430.03,430.03,881.0
2022-12-08 10:45:00,429.58,430.72,429.58,430.53,600.0,429.58,430.72,429.58,430.53,600.0
2022-12-08 10:50:00,430.14,431.04,430.14,430.87,633.0,430.14,431.04,430.14,430.87,633.0
2022-12-08 10:55:00,431.05,431.05,430.32,430.32,500.0,431.05,431.05,430.32,430.32,500.0
2022-12-08 11:00:00,430.61,430.69,429.65,429.65,700.0,430.61,430.69,429.65,429.65,700.0
2022-12-08 11:05:00,429.62,429.96,429.28,429.56,400.0,429.62,429.96,429.28,429.56,400.0
2022-12-08 11:10:00,428.74,428.74,427.63,428.03,4200.0,428.74,428.74,427.63,428.03,4200.0
2022-12-08 11:15:00,427.67,427.91,425.08,425.08,3102.0,427.67,427.91,425.08,425.08,3102.0
2022-12-08 11:20:00,426.42,426.5,425.25,425.25,1022.0,426.42,426.5,425.25,425.25,1022.0
2022-12-08 11:25:00,425.44,426.71,424.95,426.71,2330.0,425.44,426.71,424.95,426.71,2330.0
2022-12-08 11:30:00,426.45,427.25,426.43,426.44,1359.0,426.45,427.25,426.43,426.44,1359.0
2022-12-08 11:35:00,426.95,428.0,426.71,427.35,4478.0,426.95,428.0,426.71,427.35,4478.0
2022-12-08 11:40:00,427.93,428.26,427.67,428.26,953.0,427.93,428.26,427.67,428.26,953.0
2022-12-08 11:45:00,427.78,427.78,427.26,427.74,500.0,427.78,427.78,427.26,427.74,500.0
2022-12-08 11:50:00,427.74,427.74,427.74,427.74,0.0,427.74,427.74,427.74,427.74,0.0
2022-12-08 11:55:00,427.37,427.49,425.83,426.06,1700.0,427.37,427.49,425.83,426.06,1700.0
2022-12-08 12:00:00,426.32,426.32,425.58,425.96,2215.0,426.32,426.32,425.58,425.96,2215.0
2022-12-08 12:05:00,425.8,426.17,425.74,425.74,300.0,425.8,426.17,425.74,425.74,300.0
2022-12-08 12:10:00,426.35,426.56,425.88,425.88,400.0,426.35,426.56,425.88,425.88,400.0
2022-12-08 12:15:00,425.93,426.54,425.86,425.86,637.0,425.93,426.54,425.86,425.86,637.0
2022-12-08 12:20:00,425.89,426.43,425.54,426.43,1025.0,425.89,426.43,425.54,426.43,1025.0
2022-12-08 12:25:00,425.96,426.42,425.96,426.09,847.0,425.96,426.42,425.96,426.09,847.0
2022-12-08 12:30:00,426.07,426.48,426.07,426.36,600.0,426.07,426.48,426.07,426.36,600.0
2022-12-08 12:35:00,426.61,426.61,426.49,426.5,200.0,426.61,426.61,426.49,426.5,200.0
2022-12-08 12:40:00,427.03,427.31,427.03,427.31,400.0,427.03,427.31,427.03,427.31,400.0
2022-12-08 12:45:00,426.85,427.63,426.77,427.63,868.0,426.85,427.63,426.77,427.63,868.0
2022-12-08 12:50:00,428.1,428.39,428.1,428.39,300.0,428.1,428.39,428.1,428.39,300.0
2022-12-08 12:55:00,428.27,428.41,427.14,427.22,19584.0,428.27,428.41,427.14,427.22,19584.0
2022-12-08 13:00:00,427.53,427.53,426.47,426.69,3049.0,427.53,427.53,426.47,426.69,3049.0
2022-12-08 13:05:00,426.71,427.35,426.71,427.35,700.0,426.71,427.35,426.71,427.35,700.0
2022-12-08 13:10:00,426.64,426.64,426.64,426.64,100.0,426.64,426.64,426.64,426.64,100.0
2022-12-08 13:15:00,426.19,426.78,426.19,426.74,1100.0,426.19,426.78,426.19,426.74,1100.0
2022-12-08 13:20:00,426.74,426.74,426.74,426.74,0.0,426.74,426.74,426.74,426.74,0.0
2022-12-08 13:25:00,426.86,427.55,426.85,427.41,524.0,426.86,427.55,426.85,427.41,524.0
2022-12-08 13:30:00,427.81,427.81,427.62,427.62,400.0,427.81,427.81,427.62,427.62,400.0
2022-12-08 13:35:00,427.67,427.7,427.51,427.51,700.0,427.67,427.7,427.51,427.51,700.0
2022-12-08 13:40:00,427.87,428.21,427.79,427.79,1201.0,427.87,428.21,427.79,427.79,1201.0
2022-12-08 13:45:00,428.16,428.16,427.67,427.88,1294.0,428.16,428.16,427.67,427.88,1294.0
2022-12-08 13:50:00,427.23,427.29,426.72,426.98,1065.0,427.23,427.29,426.72,426.98,1065.0
2022-12-08 13:55:00,426.22,426.57,426.21,426.57,404.0,426.22,426.57,426.21,426.57,404.0
2022-12-08 14:00:00,425.5,425.5,425.35,425.36,300.0,425.5,425.5,425.35,425.36,300.0
2022-12-08 14:05:00,424.69,424.69,424.06,424.2,1300.0,424.69,424.69,424.06,424.2,1300.0
2022-12-08 14:10:00,424.2,424.2,424.2,424.2,0.0,424.2,424.2,424.2,424.2,0.0
2022-12-08 14:15:00,424.43,424.72,424.43,424.47,1100.0,424.43,424.72,424.43,424.47,1100.0
2022-12-08 14:20:00,425.16,425.47,425.08,425.08,300.0,425.16,425.47,425.08,425.08,300.0
2022-12-08 14:25:00,425.62,425.62,425.05,425.05,200.0,425.62,425.62,425.05,425.05,200.0
2022-12-08 14:30:00,425.13,425.32,425.12,425.22,2825.0,425.13,425.32,425.12,425.22,2825.0
2022-12-08 14:35:00,425.21,425.91,425.21,425.8,830.0,425.21,425.91,425.21,425.8,830.0
2022-12-08 14:40:00,426.1,426.12,425.86,425.86,400.0,426.1,426.12,425.86,425.86,400.0
2022-12-08 14:45:00,426.12,427.09,425.88,427.09,2300.0,426.12,427.09,425.88,427.09,2300.0
2022-12-08 14:50:00,426.77,427.47,426.76,427.47,802.0,426.77,427.47,426.76,427.47,802.0
2022-12-08 14:55:00,427.42,427.53,426.84,426.87,1453.0,427.42,427.53,426.84,426.87,1453.0
2022-12-08 15:00:00,426.41,426.93,426.41,426.93,200.0,426.41,426.93,426.41,426.93,200.0
2022-12-08 15:05:00,426.66,427.01,426.23,427.01,1564.0,426.66,427.01,426.23,427.01,1564.0
2022-12-08 15:10:00,427.28,427.77,427.28,427.44,1300.0,427.28,427.77,427.28,427.44,1300.0
2022-12-08 15:15:00,427.34,427.76,427.32,427.76,500.0,427.34,427.76,427.32,427.76,500.0
2022-12-08 15:20:00,427.75,428.69,427.67,428.69,1579.0,427.75,428.69,427.67,428.69,1579.0
2022-12-08 15:25:00,428.61,428.86,428.39,428.6,1400.0,428.61,428.86,428.39,428.6,1400.0
2022-12-08 15:30:00,428.86,429.19,428.71,428.8,3725.0,428.86,429.19,428.71,428.8,3725.0
2022-12-08 15:35:00,428.81,428.82,428.18,428.18,1100.0,428.81,428.82,428.18,428.18,1100.0
2022-12-08 15:40:00,428.1,428.34,428.0,428.31,2130.0,428.1,428.34,428.0,428.31,2130.0
2022-12-08 15:45:00,427.86,428.54,427.7,428.54,3372.0,427.86,428.54,427.7,428.54,3372.0
2022-12-08 15:50:00,428.01,428.74,427.69,428.46,6371.0,428.01,428.74,427.69,428.46,6371.0
2022-12-08 15:55:00,428.28,428.85,428.09,428.49,11897.0,428.28,428.85,428.09,428.49,11897.0
2022-12-09 09:30:00,427.17,429.06,425.99,428.33,4285.0,427.17,429.06,425.99,428.33,4285.0
2022-12-09 09:35:00,428.13,429.58,428.12,429.58,400.0,428.13,429.58,428.12,429.58,400.0
2022-12-09 09:40:00,427.58,428.28,427.58,428.28,300.0,427.58,428.28,427.58,428.28,300.0
2022-12-09 09:45:00,429.58,429.59,427.13,427.13,7592.0,429.58,429.59,427.13,427.13,7592.0
2022-12-09 09:50:00,427.71,427.71,425.48,425.48,500.0,427.71,427.71,425.48,425.48,500.0
2022-12-09 09:55:00,426.66,427.45,426.07,427.45,652.0,426.66,427.45,426.07,427.45,652.0
2022-12-09 10:00:00,427.84,427.89,426.02,426.56,1226.0,427.84,427.89,426.02,426.56,1226.0
2022-12-09 10:05:00,426.15,427.46,424.17,424.76,4843.0,426.15,427.46,424.17,424.76,4843.0
2022-12-09 10:10:00,424.95,424.98,423.93,424.83,7600.0,424.95,424.98,423.93,424.83,7600.0
2022-12-09 10:15:00,425.42,425.42,423.44,423.44,1000.0,425.42,425.42,423.44,423.44,1000.0
2022-12-09 10:20:00,423.49,423.6,422.32,422.49,4008.0,423.49,423.6,422.32,422.49,4008.0
2022-12-09 10:25:00,422.31,422.72,422.0,422.5,900.0,422.31,422.72,422.0,422.5,900.0
2022-12-09 10:30:00,422.89,424.42,422.89,423.78,900.0,422.89,424.42,422.89,423.78,900.0
2022-12-09 10:35:00,423.33,424.82,423.33,424.73,1775.0,423.33,424.82,423.33,424.73,1775.0
2022-12-09 10:40:00,424.74,424.74,423.31,423.31,1930.0,424.74,424.74,423.31,423.31,1930.0
2022-12-09 10:45:00,423.19,423.2,421.85,422.63,2100.0,423.19,423.2,421.85,422.63,2100.0
2022-12-09 10:50:00,422.75,424.27,422.67,424.27,800.0,422.75,424.27,422.67,424.27,800.0
2022-12-09 10:55:00,423.77,424.35,423.25,424.13,1734.0,423.77,424.35,423.25,424.13,1734.0
2022-12-09 11:00:00,423.96,425.33,423.71,425.06,3619.0,423.96,425.33,423.71,425.06,3619.0
2022-12-09 11:05:00,424.88,425.34,423.61,424.0,1900.0,424.88,425.34,423.61,424.0,1900.0
2022-12-09 11:10:00,423.2,423.23,422.52,423.06,900.0,423.2,423.23,422.52,423.06,900.0
2022-12-09 11:15:00,423.04,424.02,422.77,423.73,1500.0,423.04,424.02,422.77,423.73,1500.0
2022-12-09 11:20:00,423.36,423.56,423.0,423.56,1100.0,423.36,423.56,423.0,423.56,1100.0
2022-12-09 11:25:00,423.29,423.37,422.99,423.23,1700.0,423.29,423.37,422.99,423.23,1700.0
2022-12-09 11:30:00,423.54,423.75,423.4,423.41,1491.0,423.54,423.75,423.4,423.41,1491.0
2022-12-09 11:35:00,423.4,424.46,423.4,424.46,480.0,423.4,424.46,423.4,424.46,480.0
2022-12-09 11:40:00,423.05,424.11,423.05,424.11,300.0,423.05,424.11,423.05,424.11,300.0
2022-12-09 11:45:00,424.84,424.85,424.7,424.85,500.0,424.84,424.85,424.7,424.85,500.0
2022-12-09 11:50:00,424.79,425.54,424.79,425.34,1200.0,424.79,425.54,424.79,425.34,1200.0
2022-12-09 11:55:00,424.9,424.9,424.78,424.78,300.0,424.9,424.9,424.78,424.78,300.0
2022-12-09 12:00:00,424.88,425.1,424.66,425.1,795.0,424.88,425.1,424.66,425.1,795.0
2022-12-09 12:05:00,425.1,425.1,425.1,425.1,0.0,425.1,425.1,425.1,425.1,0.0
2022-12-09 12:10:00,424.37,424.8,424.37,424.8,400.0,424.37,424.8,424.37,424.8,400.0
2022-12-09 12:15:00,424.38,424.38,424.08,424.08,200.0,424.38,424.38,424.08,424.08,200.0
2022-12-09 12:20:00,423.78,423.78,423.09,423.09,429.0,423.78,423.78,423.09,423.09,429.0
2022-12-09 12:25:00,423.67,423.87,423.67,423.87,200.0,423.67,423.87,423.67,423.87,200.0
2022-12-09 12:30:00,424.21,424.53,424.21,424.53,200.0,424.21,424.53,424.21,424.53,200.0
2022-12-09 12:35:00,425.06,425.06,425.06,425.06,100.0,425.06,425.06,425.06,425.06,100.0
2022-12-09 12:40:00,425.63,425.63,425.16,425.16,400.0,425.63,425.63,425.16,425.16,400.0
2022-12-09 12:45:00,425.52,425.52,425.08,425.08,200.0,425.52,425.52,425.08,425.08,200.0
2022-12-09 12:50:00,424.31,424.49,424.31,424.49,200.0,424.31,424.49,424.31,424.49,200.0
2022-12-09 12:55:00,425.03,425.03,425.03,425.03,100.0,425.03,425.03,425.03,425.03,100.0
2022-12-09 13:00:00,424.51,424.51,423.63,423.63,400.0,424.51,424.51,423.63,423.63,400.0
2022-12-09 13:05:00,423.72,423.73,423.13,423.35,1205.0,423.72,423.73,423.13,423.35,1205.0
2022-12-09 13:10:00,423.35,423.71,422.96,423.71,2477.0,423.35,423.71,422.96,423.71,2477.0
2022-12-09 13:15:00,424.0,424.02,424.0,424.02,300.0,424.0,424.02,424.0,424.02,300.0
2022-12-09 13:20:00,423.96,423.96,423.96,423.96,100.0,423.96,423.96,423.96,423.96,100.0
2022-12-09 13:25:00,424.16,424.16,424.16,424.16,300.0,424.16,424.16,424.16,424.16,300.0
2022-12-09 13:30:00,424.86,424.86,424.81,424.81,200.0,424.86,424.86,424.81,424.81,200.0
2022-12-09 13:35:00,424.81,424.81,424.81,424.81,0.0,424.81,424.81,424.81,424.81,0.0
2022-12-09 13:40:00,424.53,424.53,424.37,424.37,200.0,424.53,424.53,424.37,424.37,200.0
2022-12-09 13:45:00,424.27,424.4,423.96,424.4,679.0,424.27,424.4,423.96,424.4,679.0
2022-12-09 13:50:00,424.67,424.9,424.64,424.9,1505.0,424.67,424.9,424.64,424.9,1505.0
2022-12-09 13:55:00,424.9,424.9,424.9,424.9,0.0,424.9,424.9,424.9,424.9,0.0
2022-12-09 14:00:00,423.98,423.98,423.64,423.64,1713.0,423.98,423.98,423.64,423.64,1713.0
2022-12-09 14:05:00,423.79,423.79,423.37,423.7,500.0,423.79,423.79,423.37,423.7,500.0
2022-12-09 14:10:00,423.64,423.64,423.64,423.64,100.0,423.64,423.64,423.64,423.64,100.0
2022-12-09 14:15:00,424.17,424.33,423.89,423.99,1517.0,424.17,424.33,423.89,423.99,1517.0
2022-12-09 14:20:00,423.79,423.79,423.79,423.79,200.0,423.79,423.79,423.79,423.79,200.0
2022-12-09 14:25:00,424.05,424.21,423.74,423.74,596.0,424.05,424.21,423.74,423.74,596.0
2022-12-09 14:30:00,423.71,423.71,423.71,423.71,100.0,423.71,423.71,423.71,423.71,100.0
2022-12-09 14:35:00,424.32,424.32,424.1,424.14,514.0,424.32,424.32,424.1,424.14,514.0
2022-12-09 14:40:00,423.82,423.82,423.7,423.7,500.0,423.82,423.82,423.7,423.7,500.0
2022-12-09 14:45:00,423.57,423.86,423.27,423.71,1500.0,423.57,423.86,423.27,423.71,1500.0
2022-12-09 14:50:00,423.4,423.8,423.32,423.8,800.0,423.4,423.8,423.32,423.8,800.0
2022-12-09 14:55:00,423.84,423.84,423.83,423.84,100.0,423.84,423.84,423.83,423.84,100.0
2022-12-09 15:00:00,424.08,424.08,423.99,423.99,200.0,424.08,424.08,423.99,423.99,200.0
2022-12-09 15:05:00,423.93,424.28,423.9,423.9,1000.0,423.93,424.28,423.9,423.9,1000.0
2022-12-09 15:10:00,423.91,423.91,423.73,423.73,200.0,423.91,423.91,423.73,423.73,200.0
2022-12-09 15:15:00,423.93,424.21,423.8,424.21,700.0,423.93,424.21,423.8,424.21,700.0
2022-12-09 15:20:00,423.9,423.9,423.63,423.64,500.0,423.9,423.9,423.63,423.64,500.0
2022-12-09 15:25:00,423.54,423.72,423.06,423.27,1000.0,423.54,423.72,423.06,423.27,1000.0
2022-12-09 15:30:00,423.36,423.57,422.75,422.83,2300.0,423.36,423.57,422.75,422.83,2300.0
2022-12-09 15:35:00,422.88,422.88,421.54,421.68,700.0,422.88,422.88,421.54,421.68,700.0
2022-12-09 15:40:00,421.56,421.56,420.72,420.84,2062.0,421.56,421.56,420.72,420.84,2062.0
2022-12-09 15:45:00,420.89,421.61,420.87,421.44,2564.0,420.89,421.61,420.87,421.44,2564.0
2022-12-09 15:50:00,421.2,421.36,420.52,421.07,3200.0,421.2,421.36,420.52,421.07,3200.0
2022-12-09 15:55:00,421.22,421.22,420.39,420.56,9376.0,421.22,421.22,420.39,420.56,9376.0
2022-12-12 09:30:00,422.35,423.23,422.34,423.23,5178.0,422.35,423.23,422.34,423.23,5178.0
2022-12-12 09:35:00,419.85,420.71,418.65,420.71,4795.0,419.85,420.71,418.65,420.71,4795.0
2022-12-12 09:40:00,421.54,422.68,419.48,422.68,1123.0,421.54,422.68,419.48,422.68,1123.0
2022-12-12 09:45:00,422.55,423.16,422.53,423.16,837.0,422.55,423.16,422.53,423.16,837.0
2022-12-12 09:50:00,423.42,423.42,422.73,422.74,318.0,423.42,423.42,422.73,422.74,318.0
2022-12-12 09:55:00,422.64,423.23,422.3,422.52,1284.0,422.64,423.23,422.3,422.52,1284.0
2022-12-12 10:00:00,420.89,421.72,420.8,420.8,700.0,420.89,421.72,420.8,420.8,700.0
2022-12-12 10:05:00,420.78,421.55,420.78,421.16,400.0,420.78,421.55,420.78,421.16,400.0
2022-12-12 10:10:00,420.75,422.32,420.75,421.41,1337.0,420.75,422.32,420.75,421.41,1337.0
2022-12-12 10:15:00,420.39,420.39,420.06,420.06,200.0,420.39,420.39,420.06,420.06,200.0
2022-12-12 10:20:00,420.52,421.61,420.16,421.61,1400.0,420.52,421.61,420.16,421.61,1400.0
2022-12-12 10:25:00,421.36,421.75,420.76,420.76,300.0,421.36,421.75,420.76,420.76,300.0
2022-12-12 10:30:00,420.17,421.17,420.17,421.17,1222.0,420.17,421.17,420.17,421.17,1222.0
2022-12-12 10:35:00,422.35,422.36,420.96,421.41,1390.0,422.35,422.36,420.96,421.41,1390.0
2022-12-12 10:40:00,421.04,423.18,421.04,423.18,503.0,421.04,423.18,421.04,423.18,503.0
2022-12-12 10:45:00,423.06,423.23,422.48,422.48,1400.0,423.06,423.23,422.48,422.48,1400.0
2022-12-12 10:50:00,422.1,422.32,421.77,421.77,500.0,422.1,422.32,421.77,421.77,500.0
2022-12-12 10:55:00,421.86,421.86,421.59,421.59,629.0,421.86,421.86,421.59,421.59,629.0
2022-12-12 11:00:00,421.52,422.03,421.15,421.77,1300.0,421.52,422.03,421.15,421.77,1300.0
2022-12-12 11:05:00,421.31,422.1,421.31,421.74,500.0,421.31,422.1,421.31,421.74,500.0
2022-12-12 11:10:00,422.17,422.18,421.58,421.58,236.0,422.17,422.18,421.58,421.58,236.0
2022-12-12 11:15:00,421.28,421.4,421.18,421.19,829.0,421.28,421.4,421.18,421.19,829.0
2022-12-12 11:20:00,421.48,421.49,421.48,421.49,300.0,421.48,421.49,421.48,421.49,300.0
2022-12-12 11:25:00,421.56,421.56,420.29,420.29,500.0,421.56,421.56,420.29,420.29,500.0
2022-12-12 11:30:00,420.42,420.79,419.95,420.54,1000.0,420.42,420.79,419.95,420.54,1000.0
2022-12-12 11:35:00,420.83,421.28,420.83,420.96,717.0,420.83,421.28,420.83,420.96,717.0
2022-12-12 11:40:00,420.78,421.08,420.78,420.87,400.0,420.78,421.08,420.78,420.87,400.0
2022-12-12 11:45:00,420.92,421.04,420.33,421.03,1201.0,420.92,421.04,420.33,421.03,1201.0
2022-12-12 11:50:00,420.93,420.93,420.59,420.59,500.0,420.93,420.93,420.59,420.59,500.0
2022-12-12 11:55:00,420.58,420.79,420.41,420.78,500.0,420.58,420.79,420.41,420.78,500.0
2022-12-12 12:00:00,420.81,421.22,420.53,421.17,1968.0,420.81,421.22,420.53,421.17,1968.0
2022-12-12 12:05:00,420.92,421.04,420.58,420.58,800.0,420.92,421.04,420.58,420.58,800.0
2022-12-12 12:10:00,420.08,420.12,419.87,419.89,500.0,420.08,420.12,419.87,419.89,500.0
2022-12-12 12:15:00,419.62,420.22,419.62,420.22,364.0,419.62,420.22,419.62,420.22,364.0
2022-12-12 12:20:00,420.21,420.21,419.16,419.3,1300.0,420.21,420.21,419.16,419.3,1300.0
2022-12-12 12:25:00,419.14,419.64,419.13,419.56,700.0,419.14,419.64,419.13,419.56,700.0
2022-12-12 12:30:00,419.55,419.91,419.55,419.65,921.0,419.55,419.91,419.55,419.65,921.0
2022-12-12 12:35:00,419.79,419.79,419.43,419.69,316.0,419.79,419.79,419.43,419.69,316.0
2022-12-12 12:40:00,419.87,420.05,418.85,418.85,500.0,419.87,420.05,418.85,418.85,500.0
2022-12-12 12:45:00,418.99,418.99,418.99,418.99,100.0,418.99,418.99,418.99,418.99,100.0
2022-12-12 12:50:00,418.6,419.24,418.6,419.24,400.0,418.6,419.24,418.6,419.24,400.0
2022-12-12 12:55:00,419.55,419.55,419.55,419.55,100.0,419.55,419.55,419.55,419.55,100.0
2022-12-12 13:00:00,419.55,419.94,417.91,418.08,1400.0,419.55,419.94,417.91,418.08,1400.0
2022-12-12 13:05:00,418.1,419.35,418.1,419.03,4400.0,418.1,419.35,418.1,419.03,4400.0
2022-12-12 13:10:00,419.0,419.0,417.98,418.0,6446.0,419.0,419.0,417.98,418.0,6446.0
2022-12-12 13:15:00,418.49,418.97,418.49,418.97,400.0,418.49,418.97,418.49,418.97,400.0
2022-12-12 13:20:00,419.21,419.24,419.21,419.24,400.0,419.21,419.24,419.21,419.24,400.0
2022-12-12 13:25:00,419.05,419.27,418.88,419.27,800.0,419.05,419.27,418.88,419.27,800.0
2022-12-12 13:30:00,419.26,419.59,419.26,419.59,652.0,419.26,419.59,419.26,419.59,652.0
2022-12-12 13:35:00,419.21,419.66,419.21,419.57,4044.0,419.21,419.66,419.21,419.57,4044.0
2022-12-12 13:40:00,419.5,419.5,419.5,419.5,100.0,419.5,419.5,419.5,419.5,100.0
2022-12-12 13:45:00,419.29,419.63,419.29,419.43,800.0,419.29,419.63,419.29,419.43,800.0
2022-12-12 13:50:00,419.43,419.61,419.17,419.23,1100.0,419.43,419.61,419.17,419.23,1100.0
2022-12-12 13:55:00,419.18,419.23,418.94,419.02,594.0,419.18,419.23,418.94,419.02,594.0
2022-12-12 14:00:00,419.13,419.83,418.86,419.5,4213.0,419.13,419.83,418.86,419.5,4213.0
2022-12-12 14:05:00,419.03,419.35,419.03,419.33,1100.0,419.03,419.35,419.03,419.33,1100.0
2022-12-12 14:10:00,419.38,419.38,418.47,419.07,1973.0,419.38,419.38,418.47,419.07,1973.0
2022-12-12 14:15:00,418.82,418.84,418.71,418.84,2829.0,418.82,418.84,418.71,418.84,2829.0
2022-12-12 14:20:00,418.39,418.39,418.39,418.39,100.0,418.39,418.39,418.39,418.39,100.0
2022-12-12 14:25:00,418.29,418.84,418.29,418.79,600.0,418.29,418.84,418.29,418.79,600.0
2022-12-12 14:30:00,418.47,418.47,418.28,418.28,200.0,418.47,418.47,418.28,418.28,200.0
2022-12-12 14:35:00,418.27,418.36,418.26,418.36,200.0,418.27,418.36,418.26,418.36,200.0
2022-12-12 14:40:00,418.36,418.73,418.35,418.59,900.0,418.36,418.73,418.35,418.59,900.0
2022-12-12 14:45:00,418.62,418.94,418.61,418.79,442.0,418.62,418.94,418.61,418.79,442.0
2022-12-12 14:50:00,418.74,419.07,418.73,419.07,700.0,418.74,419.07,418.73,419.07,700.0
2022-12-12 14:55:00,419.28,419.69,419.27,419.69,500.0,419.28,419.69,419.27,419.69,500.0
2022-12-12 15:00:00,419.72,419.96,419.72,419.96,300.0,419.72,419.96,419.72,419.96,300.0
2022-12-12 15:05:00,420.0,420.47,419.99,420.47,334.0,420.0,420.47,419.99,420.47,334.0
2022-12-12 15:10:00,420.8,421.13,420.54,420.72,2178.0,420.8,421.13,420.54,420.72,2178.0
2022-12-12 15:15:00,421.01,421.53,420.81,421.53,1357.0,421.01,421.53,420.81,421.53,1357.0
2022-12-12 15:20:00,421.22,421.73,421.22,421.73,1010.0,421.22,421.73,421.22,421.73,1010.0
2022-12-12 15:25:00,421.66,421.83,421.49,421.83,800.0,421.66,421.83,421.49,421.83,800.0
2022-12-12 15:30:00,421.65,422.31,421.63,422.31,1466.0,421.65,422.31,421.63,422.31,1466.0
2022-12-12 15:35:00,422.46,422.97,422.46,422.97,1700.0,422.46,422.97,422.46,422.97,1700.0
2022-12-12 15:40:00,422.94,422.95,421.67,421.67,2132.0,422.94,422.95,421.67,421.67,2132.0
2022-12-12 15:45:00,421.48,422.35,421.47,421.99,2514.0,421.48,422.35,421.47,421.99,2514.0
2022-12-12 15:50:00,421.64,422.34,421.42,422.34,2899.0,421.64,422.34,421.42,422.34,2899.0
2022-12-12 15:55:00,422.37,423.26,422.37,423.11,12298.0,422.37,423.26,422.37,423.11,12298.0
2022-12-13 09:30:00,446.32,448.01,444.74,446.98,10135.0,446.32,448.01,444.74,446.98,10135.0
2022-12-13 09:35:00,445.89,446.42,439.76,439.76,6190.0,445.89,446.42,439.76,439.76,6190.0
2022-12-13 09:40:00,439.99,443.47,439.82,442.96,2256.0,439.99,443.47,439.82,442.96,2256.0
2022-12-13 09:45:00,441.53,444.94,441.53,443.93,3132.0,441.53,444.94,441.53,443.93,3132.0
2022-12-13 09:50:00,444.22,446.62,443.36,443.82,14130.0,444.22,446.62,443.36,443.82,14130.0
2022-12-13 09:55:00,444.72,444.9,442.32,443.04,1900.0,444.72,444.9,442.32,443.04,1900.0
2022-12-13 10:00:00,441.22,441.22,438.82,439.58,2000.0,441.22,441.22,438.82,439.58,2000.0
2022-12-13 10:05:00,439.58,441.75,439.31,441.75,9302.0,439.58,441.75,439.31,441.75,9302.0
2022-12-13 10:10:00,442.22,442.65,440.91,441.62,1535.0,442.22,442.65,440.91,441.62,1535.0
2022-12-13 10:15:00,442.85,442.85,440.92,441.83,1362.0,442.85,442.85,440.92,441.83,1362.0
2022-12-13 10:20:00,442.31,442.68,440.24,440.24,1320.0,442.31,442.68,440.24,440.24,1320.0
2022-12-13 10:25:00,439.74,441.07,439.06,440.6,4233.0,439.74,441.07,439.06,440.6,4233.0
2022-12-13 10:30:00,439.7,441.16,439.44,441.15,4135.0,439.7,441.16,439.44,441.15,4135.0
2022-12-13 10:35:00,441.28,441.81,438.98,440.75,5185.0,441.28,441.81,438.98,440.75,5185.0
2022-12-13 10:40:00,440.35,440.72,439.53,440.72,3388.0,440.35,440.72,439.53,440.72,3388.0
2022-12-13 10:45:00,442.6,442.6,440.28,440.52,2344.0,442.6,442.6,440.28,440.52,2344.0
2022-12-13 10:50:00,440.79,441.79,440.26,440.26,3348.0,440.79,441.79,440.26,440.26,3348.0
2022-12-13 10:55:00,440.09,441.42,439.62,441.2,2937.0,440.09,441.42,439.62,441.2,2937.0
2022-12-13 11:00:00,441.37,441.52,439.77,440.34,5798.0,441.37,441.52,439.77,440.34,5798.0
2022-12-13 11:05:00,440.42,440.78,439.52,440.68,1843.0,440.42,440.78,439.52,440.68,1843.0
2022-12-13 11:10:00,440.74,441.45,440.74,441.02,500.0,440.74,441.45,440.74,441.02,500.0
2022-12-13 11:15:00,441.87,442.03,440.54,440.54,1300.0,441.87,442.03,440.54,440.54,1300.0
2022-12-13 11:20:00,440.46,441.03,439.7,439.94,5308.0,440.46,441.03,439.7,439.94,5308.0
2022-12-13 11:25:00,439.95,440.59,439.93,439.97,3392.0,439.95,440.59,439.93,439.97,3392.0
2022-12-13 11:30:00,440.22,442.0,440.22,442.0,1432.0,440.22,442.0,440.22,442.0,1432.0
2022-12-13 11:35:00,441.57,441.7,440.45,440.72,900.0,441.57,441.7,440.45,440.72,900.0
2022-12-13 11:40:00,440.77,440.94,440.0,440.35,6626.0,440.77,440.94,440.0,440.35,6626.0
2022-12-13 11:45:00,440.0,440.02,436.85,437.63,18483.0,440.0,440.02,436.85,437.63,18483.0
2022-12-13 11:50:00,437.29,438.22,436.48,438.22,12665.0,437.29,438.22,436.48,438.22,12665.0
2022-12-13 11:55:00,438.22,439.07,437.32,439.07,12732.0,438.22,439.07,437.32,439.07,12732.0
2022-12-13 12:00:00,438.75,439.72,438.19,439.41,7100.0,438.75,439.72,438.19,439.41,7100.0
2022-12-13 12:05:00,439.74,440.2,438.94,439.1,1600.0,439.74,440.2,438.94,439.1,1600.0
2022-12-13 12:10:00,438.34,438.34,436.0,436.32,3402.0,438.34,438.34,436.0,436.32,3402.0
2022-12-13 12:15:00,435.54,436.14,434.4,435.17,1100.0,435.54,436.14,434.4,435.17,1100.0
2022-12-13 12:20:00,434.43,436.44,433.97,435.46,3995.0,434.43,436.44,433.97,435.46,3995.0
2022-12-13 12:25:00,435.96,436.16,435.2,435.77,2773.0,435.96,436.16,435.2,435.77,2773.0
2022-12-13 12:30:00,435.51,435.51,434.55,434.86,2700.0,435.51,435.51,434.55,434.86,2700.0
2022-12-13 12:35:00,435.18,436.2,435.18,436.09,1897.0,435.18,436.2,435.18,436.09,1897.0
2022-12-13 12:40:00,436.09,436.09,434.54,435.66,2320.0,436.09,436.09,434.54,435.66,2320.0
2022-12-13 12:45:00,435.79,435.79,433.95,433.95,2604.0,435.79,435.79,433.95,433.95,2604.0
2022-12-13 12:50:00,433.53,434.35,433.23,433.64,900.0,433.53,434.35,433.23,433.64,900.0
2022-12-13 12:55:00,433.16,433.91,433.16,433.59,2016.0,433.16,433.91,433.16,433.59,2016.0
2022-12-13 13:00:00,433.73,434.22,433.19,434.08,2168.0,433.73,434.22,433.19,434.08,2168.0
2022-12-13 13:05:00,433.95,434.39,433.95,433.95,500.0,433.95,434.39,433.95,433.95,500.0
2022-12-13 13:10:00,434.5,434.76,433.87,434.68,905.0,434.5,434.76,433.87,434.68,905.0
2022-12-13 13:15:00,434.74,435.78,434.73,435.47,2174.0,434.74,435.78,434.73,435.47,2174.0
2022-12-13 13:20:00,435.54,435.79,435.53,435.79,400.0,435.54,435.79,435.53,435.79,400.0
2022-12-13 13:25:00,435.73,436.09,435.46,436.09,1196.0,435.73,436.09,435.46,436.09,1196.0
2022-12-13 13:30:00,436.27,436.64,436.12,436.12,759.0,436.27,436.64,436.12,436.12,759.0
2022-12-13 13:35:00,436.52,437.75,436.29,437.75,1624.0,436.52,437.75,436.29,437.75,1624.0
2022-12-13 13:40:00,437.24,437.73,437.24,437.73,500.0,437.24,437.73,437.24,437.73,500.0
2022-12-13 13:45:00,437.76,437.76,436.27,436.27,649.0,437.76,437.76,436.27,436.27,649.0
2022-12-13 13:50:00,437.15,437.15,436.18,436.24,800.0,437.15,437.15,436.18,436.24,800.0
2022-12-13 13:55:00,436.38,436.78,436.1,436.78,1000.0,436.38,436.78,436.1,436.78,1000.0
2022-12-13 14:00:00,437.2,437.43,437.09,437.31,431.0,437.2,437.43,437.09,437.31,431.0
2022-12-13 14:05:00,437.34,437.34,436.77,437.24,1078.0,437.34,437.34,436.77,437.24,1078.0
2022-12-13 14:10:00,437.31,437.31,437.07,437.07,200.0,437.31,437.31,437.07,437.07,200.0
2022-12-13 14:15:00,437.06,437.52,437.05,437.17,2414.0,437.06,437.52,437.05,437.17,2414.0
2022-12-13 14:20:00,436.05,436.59,436.04,436.45,532.0,436.05,436.59,436.04,436.45,532.0
2022-12-13 14:25:00,436.4,437.01,436.33,436.33,1396.0,436.4,437.01,436.33,436.33,1396.0
2022-12-13 14:30:00,436.72,437.03,436.49,436.5,600.0,436.72,437.03,436.49,436.5,600.0
2022-12-13 14:35:00,436.89,437.63,436.73,437.56,2400.0,436.89,437.63,436.73,437.56,2400.0
2022-12-13 14:40:00,437.53,438.79,437.52,438.79,1422.0,437.53,438.79,437.52,438.79,1422.0
2022-12-13 14:45:00,438.78,438.97,438.32,438.32,900.0,438.78,438.97,438.32,438.32,900.0
2022-12-13 14:50:00,438.22,438.22,436.98,436.98,1348.0,438.22,438.22,436.98,436.98,1348.0
2022-12-13 14:55:00,437.12,437.66,436.85,437.41,2000.0,437.12,437.66,436.85,437.41,2000.0
2022-12-13 15:00:00,437.19,437.19,436.86,436.9,500.0,437.19,437.19,436.86,436.9,500.0
2022-12-13 15:05:00,434.29,434.66,434.29,434.66,993.0,434.29,434.66,434.29,434.66,993.0
2022-12-13 15:10:00,434.31,434.77,434.18,434.77,1255.0,434.31,434.77,434.18,434.77,1255.0
2022-12-13 15:15:00,435.09,436.39,435.09,436.39,1400.0,435.09,436.39,435.09,436.39,1400.0
2022-12-13 15:20:00,436.39,436.99,436.31,436.75,2698.0,436.39,436.99,436.31,436.75,2698.0
2022-12-13 15:25:00,436.83,437.66,436.62,437.46,3724.0,436.83,437.66,436.62,437.46,3724.0
2022-12-13 15:30:00,437.6,438.97,437.6,438.97,1600.0,437.6,438.97,437.6,438.97,1600.0
2022-12-13 15:35:00,438.42,438.77,437.27,437.55,2936.0,438.42,438.77,437.27,437.55,2936.0
2022-12-13 15:40:00,437.15,437.19,436.4,437.14,5113.0,437.15,437.19,436.4,437.14,5113.0
2022-12-13 15:45:00,437.13,438.41,437.1,437.1,7252.0,437.13,438.41,437.1,437.1,7252.0
2022-12-13 15:50:00,436.34,438.52,436.02,436.68,17650.0,436.34,438.52,436.02,436.68,17650.0
2022-12-13 15:55:00,436.01,436.04,434.43,435.35,17736.0,436.01,436.04,434.43,435.35,17736.0
2022-12-14 09:30:00,432.09,434.36,428.9,433.26,5310.0,432.09,434.36,428.9,433.26,5310.0
2022-12-14 09:35:00,430.63,430.63,430.63,430.63,100.0,430.63,430.63,430.63,430.63,100.0
2022-12-14 09:40:00,432.15,433.32,432.14,432.39,4605.0,432.15,433.32,432.14,432.39,4605.0
2022-12-14 09:45:00,433.06,433.99,432.6,432.64,1300.0,433.06,433.99,432.6,432.64,1300.0
2022-12-14 09:50:00,433.18,433.74,432.6,433.63,865.0,433.18,433.74,432.6,433.63,865.0
2022-12-14 09:55:00,433.91,434.85,433.91,434.85,718.0,433.91,434.85,433.91,434.85,718.0
2022-12-14 10:00:00,433.61,433.61,433.0,433.0,300.0,433.61,433.61,433.0,433.0,300.0
2022-12-14 10:05:00,433.44,435.3,433.44,435.3,1231.0,433.44,435.3,433.44,435.3,1231.0
2022-12-14 10:10:00,436.05,436.05,436.05,436.05,100.0,436.05,436.05,436.05,436.05,100.0
2022-12-14 10:15:00,436.43,436.43,435.65,435.81,600.0,436.43,436.43,435.65,435.81,600.0
2022-12-14 10:20:00,435.37,435.42,433.35,433.35,300.0,435.37,435.42,433.35,433.35,300.0
2022-12-14 10:25:00,435.41,436.0,435.41,436.0,800.0,435.41,436.0,435.41,436.0,800.0
2022-12-14 10:30:00,435.29,435.47,434.64,434.65,1085.0,435.29,435.47,434.64,434.65,1085.0
2022-12-14 10:35:00,435.51,435.56,435.22,435.53,1100.0,435.51,435.56,435.22,435.53,1100.0
2022-12-14 10:40:00,435.91,437.11,435.91,437.11,500.0,435.91,437.11,435.91,437.11,500.0
2022-12-14 10:45:00,436.94,437.35,436.93,437.01,500.0,436.94,437.35,436.93,437.01,500.0
2022-12-14 10:50:00,437.07,437.11,436.04,436.04,4751.0,437.07,437.11,436.04,436.04,4751.0
2022-12-14 10:55:00,436.03,436.03,435.15,435.94,2245.0,436.03,436.03,435.15,435.94,2245.0
2022-12-14 11:00:00,435.72,437.25,435.71,437.25,1900.0,435.72,437.25,435.71,437.25,1900.0
2022-12-14 11:05:00,436.75,436.75,435.6,435.66,2108.0,436.75,436.75,435.6,435.66,2108.0
2022-12-14 11:10:00,435.66,436.18,435.56,436.06,1400.0,435.66,436.18,435.56,436.06,1400.0
2022-12-14 11:15:00,436.25,436.25,436.19,436.2,200.0,436.25,436.25,436.19,436.2,200.0
2022-12-14 11:20:00,435.75,435.75,435.35,435.36,300.0,435.75,435.75,435.35,435.36,300.0
2022-12-14 11:25:00,435.56,435.89,434.97,435.62,2081.0,435.56,435.89,434.97,435.62,2081.0
2022-12-14 11:30:00,435.71,435.94,435.7,435.91,969.0,435.71,435.94,435.7,435.91,969.0
2022-12-14 11:35:00,435.14,435.37,435.13,435.37,394.0,435.14,435.37,435.13,435.37,394.0
2022-12-14 11:40:00,435.36,435.48,434.59,434.59,2852.0,435.36,435.48,434.59,434.59,2852.0
2022-12-14 11:45:00,435.22,435.58,435.2,435.5,1000.0,435.22,435.58,435.2,435.5,1000.0
2022-12-14 11:50:00,435.44,435.89,435.36,435.89,1500.0,435.44,435.89,435.36,435.89,1500.0
2022-12-14 11:55:00,436.05,436.05,436.04,436.04,233.0,436.05,436.05,436.04,436.04,233.0
2022-12-14 12:00:00,435.97,435.97,433.99,433.99,1755.0,435.97,435.97,433.99,433.99,1755.0
2022-12-14 12:05:00,434.43,435.99,434.43,435.98,1270.0,434.43,435.99,434.43,435.98,1270.0
2022-12-14 12:10:00,434.48,434.48,434.26,434.26,300.0,434.48,434.48,434.26,434.26,300.0
2022-12-14 12:15:00,434.45,434.67,434.41,434.5,715.0,434.45,434.67,434.41,434.5,715.0
2022-12-14 12:20:00,434.3,434.92,434.3,434.82,1000.0,434.3,434.92,434.3,434.82,1000.0
2022-12-14 12:25:00,434.4,434.41,433.94,434.09,1265.0,434.4,434.41,433.94,434.09,1265.0
2022-12-14 12:30:00,434.09,434.09,434.09,434.09,0.0,434.09,434.09,434.09,434.09,0.0
2022-12-14 12:35:00,433.93,434.55,433.92,434.55,3271.0,433.93,434.55,433.92,434.55,3271.0
2022-12-14 12:40:00,434.36,434.36,434.35,434.36,100.0,434.36,434.36,434.35,434.36,100.0
2022-12-14 12:45:00,434.65,434.97,434.02,434.03,2795.0,434.65,434.97,434.02,434.03,2795.0
2022-12-14 12:50:00,434.02,434.02,433.0,433.05,4200.0,434.02,434.02,433.0,433.05,4200.0
2022-12-14 12:55:00,433.48,433.69,433.48,433.67,700.0,433.48,433.69,433.48,433.67,700.0
2022-12-14 13:00:00,434.02,434.32,434.02,434.32,600.0,434.02,434.32,434.02,434.32,600.0
2022-12-14 13:05:00,434.2,434.2,434.19,434.2,600.0,434.2,434.2,434.19,434.2,600.0
2022-12-14 13:10:00,434.73,434.79,434.67,434.68,400.0,434.73,434.79,434.67,434.68,400.0
2022-12-14 13:15:00,434.56,434.57,433.77,434.18,360.0,434.56,434.57,433.77,434.18,360.0
2022-12-14 13:20:00,434.39,434.53,434.32,434.53,900.0,434.39,434.53,434.32,434.53,900.0
2022-12-14 13:25:00,434.43,434.56,434.3,434.56,644.0,434.43,434.56,434.3,434.56,644.0
2022-12-14 13:30:00,435.18,435.85,435.18,435.85,700.0,435.18,435.85,435.18,435.85,700.0
2022-12-14 13:35:00,435.96,436.96,435.74,436.96,1300.0,435.96,436.96,435.74,436.96,1300.0
2022-12-14 13:40:00,436.48,438.53,436.34,438.1,2400.0,436.48,438.53,436.34,438.1,2400.0
2022-12-14 13:45:00,438.59,439.4,438.46,438.83,2400.0,438.59,439.4,438.46,438.83,2400.0
2022-12-14 13:50:00,438.56,439.21,438.1,439.08,2386.0,438.56,439.21,438.1,439.08,2386.0
2022-12-14 13:55:00,438.68,439.6,437.6,438.21,2915.0,438.68,439.6,437.6,438.21,2915.0
2022-12-14 14:00:00,437.05,437.05,432.37,433.9,6987.0,437.05,437.05,432.37,433.9,6987.0
2022-12-14 14:05:00,432.91,433.26,430.09,431.0,7400.0,432.91,433.26,430.09,431.0,7400.0
2022-12-14 14:10:00,432.03,432.5,430.36,431.18,5396.0,432.03,432.5,430.36,431.18,5396.0
2022-12-14 14:15:00,431.16,432.72,431.16,432.69,8325.0,431.16,432.72,431.16,432.69,8325.0
2022-12-14 14:20:00,432.45,432.76,431.99,432.1,4500.0,432.45,432.76,431.99,432.1,4500.0
2022-12-14 14:25:00,431.97,432.29,430.22,430.22,4247.0,431.97,432.29,430.22,430.22,4247.0
2022-12-14 14:30:00,429.96,430.6,425.44,425.76,4527.0,429.96,430.6,425.44,425.76,4527.0
2022-12-14 14:35:00,425.66,427.98,425.65,427.98,1200.0,425.66,427.98,425.65,427.98,1200.0
2022-12-14 14:40:00,426.45,429.49,426.45,429.49,2113.0,426.45,429.49,426.45,429.49,2113.0
2022-12-14 14:45:00,430.7,430.7,427.54,429.48,3000.0,430.7,430.7,427.54,429.48,3000.0
2022-12-14 14:50:00,429.05,429.9,428.01,429.2,2660.0,429.05,429.9,428.01,429.2,2660.0
2022-12-14 14:55:00,429.05,430.51,428.61,429.66,2696.0,429.05,430.51,428.61,429.66,2696.0
2022-12-14 15:00:00,429.55,433.38,429.55,433.02,7642.0,429.55,433.38,429.55,433.02,7642.0
2022-12-14 15:05:00,433.02,433.02,430.97,431.17,5304.0,433.02,433.02,430.97,431.17,5304.0
2022-12-14 15:10:00,431.81,435.6,431.81,433.79,1700.0,431.81,435.6,431.81,433.79,1700.0
2022-12-14 15:15:00,434.24,434.24,432.36,433.32,2866.0,434.24,434.24,432.36,433.32,2866.0
2022-12-14 15:20:00,433.14,433.14,432.11,432.4,1095.0,433.14,433.14,432.11,432.4,1095.0
2022-12-14 15:25:00,430.78,431.24,428.97,428.97,2300.0,430.78,431.24,428.97,428.97,2300.0
2022-12-14 15:30:00,428.16,428.5,427.05,428.02,2400.0,428.16,428.5,427.05,428.02,2400.0
2022-12-14 15:35:00,427.75,428.05,426.58,427.08,2270.0,427.75,428.05,426.58,427.08,2270.0
2022-12-14 15:40:00,427.79,428.9,427.28,428.88,3600.0,427.79,428.9,427.28,428.88,3600.0
2022-12-14 15:45:00,428.55,430.27,428.16,429.46,9320.0,428.55,430.27,428.16,429.46,9320.0
2022-12-14 15:50:00,429.28,431.07,429.16,430.05,7648.0,429.28,431.07,429.16,430.05,7648.0
2022-12-14 15:55:00,430.39,430.39,428.97,430.06,20357.0,430.39,430.39,428.97,430.06,20357.0
2022-12-15 09:30:00,420.14,421.93,418.18,418.18,8841.0,420.14,421.93,418.18,418.18,8841.0
2022-12-15 09:35:00,418.68,420.2,417.94,420.2,1200.0,418.68,420.2,417.94,420.2,1200.0
2022-12-15 09:40:00,420.0,420.0,417.76,419.9,1317.0,420.0,420.0,417.76,419.9,1317.0
2022-12-15 09:45:00,420.02,420.02,417.62,418.41,2524.0,420.02,420.02,417.62,418.41,2524.0
2022-12-15 09:50:00,418.12,419.49,417.63,417.81,9598.0,418.12,419.49,417.63,417.81,9598.0
2022-12-15 09:55:00,418.63,418.63,413.01,413.41,4556.0,418.63,418.63,413.01,413.41,4556.0
2022-12-15 10:00:00,413.23,415.1,413.23,414.19,2093.0,413.23,415.1,413.23,414.19,2093.0
2022-12-15 10:05:00,414.67,415.31,414.67,415.0,739.0,414.67,415.31,414.67,415.0,739.0
2022-12-15 10:10:00,414.96,415.04,413.44,414.75,1814.0,414.96,415.04,413.44,414.75,1814.0
2022-12-15 10:15:00,415.66,415.96,415.66,415.96,300.0,415.66,415.96,415.66,415.96,300.0
2022-12-15 10:20:00,415.04,415.66,414.97,415.13,1200.0,415.04,415.66,414.97,415.13,1200.0
2022-12-15 10:25:00,414.94,415.36,414.5,414.84,900.0,414.94,415.36,414.5,414.84,900.0
2022-12-15 10:30:00,414.16,414.51,413.63,414.48,1419.0,414.16,414.51,413.63,414.48,1419.0
2022-12-15 10:35:00,415.25,415.81,415.15,415.81,500.0,415.25,415.81,415.15,415.81,500.0
2022-12-15 10:40:00,415.49,415.49,415.1,415.37,914.0,415.49,415.49,415.1,415.37,914.0
2022-12-15 10:45:00,415.6,416.2,415.1,415.1,1984.0,415.6,416.2,415.1,415.1,1984.0
2022-12-15 10:50:00,415.3,415.33,414.22,415.16,2663.0,415.3,415.33,414.22,415.16,2663.0
2022-12-15 10:55:00,414.92,414.92,413.94,414.5,2661.0,414.92,414.92,413.94,414.5,2661.0
2022-12-15 11:00:00,415.06,415.07,414.36,414.65,2134.0,415.06,415.07,414.36,414.65,2134.0
2022-12-15 11:05:00,414.34,414.34,413.15,414.06,2861.0,414.34,414.34,413.15,414.06,2861.0
2022-12-15 11:10:00,414.07,414.07,413.04,413.43,1911.0,414.07,414.07,413.04,413.43,1911.0
2022-12-15 11:15:00,413.47,415.41,412.9,415.41,2000.0,413.47,415.41,412.9,415.41,2000.0
2022-12-15 11:20:00,415.71,416.02,415.16,415.17,1000.0,415.71,416.02,415.16,415.17,1000.0
2022-12-15 11:25:00,415.93,417.48,415.93,417.48,1100.0,415.93,417.48,415.93,417.48,1100.0
2022-12-15 11:30:00,417.92,419.97,417.23,419.97,3570.0,417.92,419.97,417.23,419.97,3570.0
2022-12-15 11:35:00,419.66,420.61,419.29,420.61,3000.0,419.66,420.61,419.29,420.61,3000.0
2022-12-15 11:40:00,420.17,421.39,419.86,421.22,2678.0,420.17,421.39,419.86,421.22,2678.0
2022-12-15 11:45:00,421.4,422.05,420.25,420.25,2500.0,421.4,422.05,420.25,420.25,2500.0
2022-12-15 11:50:00,419.97,420.73,419.83,420.21,600.0,419.97,420.73,419.83,420.21,600.0
2022-12-15 11:55:00,420.08,420.08,419.28,419.66,1515.0,420.08,420.08,419.28,419.66,1515.0
2022-12-15 12:00:00,419.94,420.64,419.94,420.48,700.0,419.94,420.64,419.94,420.48,700.0
2022-12-15 12:05:00,420.1,420.48,420.1,420.48,386.0,420.1,420.48,420.1,420.48,386.0
2022-12-15 12:10:00,420.56,420.82,420.56,420.82,200.0,420.56,420.82,420.56,420.82,200.0
2022-12-15 12:15:00,421.06,421.06,421.06,421.06,100.0,421.06,421.06,421.06,421.06,100.0
2022-12-15 12:20:00,420.65,420.89,420.01,420.21,500.0,420.65,420.89,420.01,420.21,500.0
2022-12-15 12:25:00,420.26,420.26,420.1,420.1,300.0,420.26,420.26,420.1,420.1,300.0
2022-12-15 12:30:00,420.52,420.64,420.52,420.64,300.0,420.52,420.64,420.52,420.64,300.0
2022-12-15 12:35:00,421.04,421.17,419.75,420.04,648.0,421.04,421.17,419.75,420.04,648.0
2022-12-15 12:40:00,419.34,419.34,419.04,419.13,400.0,419.34,419.34,419.04,419.13,400.0
2022-12-15 12:45:00,418.44,418.45,417.91,418.37,1285.0,418.44,418.45,417.91,418.37,1285.0
2022-12-15 12:50:00,418.41,418.54,418.18,418.18,300.0,418.41,418.54,418.18,418.18,300.0
2022-12-15 12:55:00,417.51,417.82,417.51,417.82,300.0,417.51,417.82,417.51,417.82,300.0
2022-12-15 13:00:00,417.34,417.35,416.72,416.72,600.0,417.34,417.35,416.72,416.72,600.0
2022-12-15 13:05:00,416.55,416.55,416.37,416.37,200.0,416.55,416.55,416.37,416.37,200.0
2022-12-15 13:10:00,416.2,416.2,415.53,415.53,500.0,416.2,416.2,415.53,415.53,500.0
2022-12-15 13:15:00,415.83,416.48,415.82,416.02,1000.0,415.83,416.48,415.82,416.02,1000.0
2022-12-15 13:20:00,415.85,415.95,415.53,415.53,400.0,415.85,415.95,415.53,415.53,400.0
2022-12-15 13:25:00,415.33,415.45,415.33,415.45,200.0,415.33,415.45,415.33,415.45,200.0
2022-12-15 13:30:00,415.05,415.44,415.05,415.44,1002.0,415.05,415.44,415.05,415.44,1002.0
2022-12-15 13:35:00,415.23,415.66,415.23,415.66,222.0,415.23,415.66,415.23,415.66,222.0
2022-12-15 13:40:00,415.25,415.25,414.33,414.34,700.0,415.25,415.25,414.33,414.34,700.0
2022-12-15 13:45:00,414.86,415.13,414.86,415.1,500.0,414.86,415.13,414.86,415.1,500.0
2022-12-15 13:50:00,414.89,415.05,414.89,415.05,200.0,414.89,415.05,414.89,415.05,200.0
2022-12-15 13:55:00,415.14,415.14,414.86,414.86,200.0,415.14,415.14,414.86,414.86,200.0
2022-12-15 14:00:00,414.72,415.33,414.72,414.96,832.0,414.72,415.33,414.72,414.96,832.0
2022-12-15 14:05:00,414.63,414.63,413.78,413.78,1400.0,414.63,414.63,413.78,413.78,1400.0
2022-12-15 14:10:00,413.83,413.83,413.27,413.27,975.0,413.83,413.83,413.27,413.27,975.0
2022-12-15 14:15:00,413.74,414.02,413.74,414.02,600.0,413.74,414.02,413.74,414.02,600.0
2022-12-15 14:20:00,414.12,414.31,414.12,414.2,500.0,414.12,414.31,414.12,414.2,500.0
2022-12-15 14:25:00,413.96,414.23,413.89,413.89,600.0,413.96,414.23,413.89,413.89,600.0
2022-12-15 14:30:00,414.27,414.7,414.17,414.7,1300.0,414.27,414.7,414.17,414.7,1300.0
2022-12-15 14:35:00,414.75,415.67,414.56,415.62,2363.0,414.75,415.67,414.56,415.62,2363.0
2022-12-15 14:40:00,415.88,416.33,415.88,416.33,347.0,415.88,416.33,415.88,416.33,347.0
2022-12-15 14:45:00,416.5,416.66,415.72,415.93,700.0,416.5,416.66,415.72,415.93,700.0
2022-12-15 14:50:00,415.92,416.22,415.91,416.22,332.0,415.92,416.22,415.91,416.22,332.0
2022-12-15 14:55:00,416.39,416.39,416.06,416.06,800.0,416.39,416.39,416.06,416.06,800.0
2022-12-15 15:00:00,416.39,416.72,416.39,416.72,1300.0,416.39,416.72,416.39,416.72,1300.0
2022-12-15 15:05:00,416.21,416.64,416.14,416.43,1000.0,416.21,416.64,416.14,416.43,1000.0
2022-12-15 15:10:00,416.19,416.37,415.13,415.13,1200.0,416.19,416.37,415.13,415.13,1200.0
2022-12-15 15:15:00,414.7,414.7,414.69,414.69,200.0,414.7,414.7,414.69,414.69,200.0
2022-12-15 15:20:00,414.0,414.56,414.0,414.24,1500.0,414.0,414.56,414.0,414.24,1500.0
2022-12-15 15:25:00,414.5,414.88,414.5,414.88,1304.0,414.5,414.88,414.5,414.88,1304.0
2022-12-15 15:30:00,415.15,415.41,414.74,415.41,949.0,415.15,415.41,414.74,415.41,949.0
2022-12-15 15:35:00,415.23,415.57,414.61,414.84,2400.0,415.23,415.57,414.61,414.84,2400.0
2022-12-15 15:40:00,414.78,414.91,414.18,414.41,7232.0,414.78,414.91,414.18,414.41,7232.0
2022-12-15 15:45:00,414.43,414.91,414.42,414.91,5100.0,414.43,414.91,414.42,414.91,5100.0
2022-12-15 15:50:00,415.08,415.92,414.62,415.41,9213.0,415.08,415.92,414.62,415.41,9213.0
2022-12-15 15:55:00,415.17,415.62,414.46,415.42,19814.0,415.17,415.62,414.46,415.42,19814.0
2022-12-16 09:30:00,411.02,411.02,409.08,410.47,81736.0,411.02,411.02,409.08,410.47,81736.0
2022-12-16 09:35:00,410.53,411.2,408.92,408.92,1125.0,410.53,411.2,408.92,408.92,1125.0
2022-12-16 09:40:00,408.91,409.94,408.66,408.66,4091.0,408.91,409.94,408.66,408.66,4091.0
2022-12-16 09:45:00,409.44,411.62,409.44,411.4,1200.0,409.44,411.62,409.44,411.4,1200.0
2022-12-16 09:50:00,412.79,413.35,412.21,413.16,1060.0,412.79,413.35,412.21,413.16,1060.0
2022-12-16 09:55:00,413.16,413.16,413.16,413.16,0.0,413.16,413.16,413.16,413.16,0.0
2022-12-16 10:00:00,410.7,410.7,409.11,409.51,2160.0,410.7,410.7,409.11,409.51,2160.0
2022-12-16 10:05:00,409.81,411.08,409.81,411.08,3592.0,409.81,411.08,409.81,411.08,3592.0
2022-12-16 10:10:00,410.38,410.86,409.88,409.88,800.0,410.38,410.86,409.88,409.88,800.0
2022-12-16 10:15:00,408.92,409.74,408.47,409.74,845.0,408.92,409.74,408.47,409.74,845.0
2022-12-16 10:20:00,409.16,409.16,408.76,408.77,310.0,409.16,409.16,408.76,408.77,310.0
2022-12-16 10:25:00,407.72,407.93,407.06,407.9,1907.0,407.72,407.93,407.06,407.9,1907.0
2022-12-16 10:30:00,407.22,407.6,406.72,406.72,1107.0,407.22,407.6,406.72,406.72,1107.0
2022-12-16 10:35:00,406.56,407.5,406.55,407.5,600.0,406.56,407.5,406.55,407.5,600.0
2022-12-16 10:40:00,407.29,408.42,407.29,408.42,500.0,407.29,408.42,407.29,408.42,500.0
2022-12-16 10:45:00,408.64,408.64,407.73,408.58,600.0,408.64,408.64,407.73,408.58,600.0
2022-12-16 10:50:00,408.76,408.84,408.2,408.84,661.0,408.76,408.84,408.2,408.84,661.0
2022-12-16 10:55:00,409.1,409.6,409.09,409.35,440.0,409.1,409.6,409.09,409.35,440.0
2022-12-16 11:00:00,409.84,409.84,409.41,409.67,1004.0,409.84,409.84,409.41,409.67,1004.0
2022-12-16 11:05:00,409.28,409.69,408.88,408.88,4045.0,409.28,409.69,408.88,408.88,4045.0
2022-12-16 11:10:00,408.91,410.37,408.51,410.37,796.0,408.91,410.37,408.51,410.37,796.0
2022-12-16 11:15:00,411.49,411.93,410.93,411.93,500.0,411.49,411.93,410.93,411.93,500.0
2022-12-16 11:20:00,411.13,411.16,410.08,410.08,900.0,411.13,411.16,410.08,410.08,900.0
2022-12-16 11:25:00,410.72,410.72,409.98,409.98,200.0,410.72,410.72,409.98,409.98,200.0
2022-12-16 11:30:00,410.08,410.25,409.57,409.57,500.0,410.08,410.25,409.57,409.57,500.0
2022-12-16 11:35:00,409.69,410.13,409.66,410.06,600.0,409.69,410.13,409.66,410.06,600.0
2022-12-16 11:40:00,409.97,410.4,409.58,410.28,1400.0,409.97,410.4,409.58,410.28,1400.0
2022-12-16 11:45:00,409.97,410.05,409.31,409.34,1300.0,409.97,410.05,409.31,409.34,1300.0
2022-12-16 11:50:00,409.87,409.87,409.66,409.68,500.0,409.87,409.87,409.66,409.68,500.0
2022-12-16 11:55:00,409.6,409.71,408.42,408.59,1900.0,409.6,409.71,408.42,408.59,1900.0
2022-12-16 12:00:00,408.31,408.36,407.05,408.36,6200.0,408.31,408.36,407.05,408.36,6200.0
2022-12-16 12:05:00,408.14,408.24,406.95,407.1,1800.0,408.14,408.24,406.95,407.1,1800.0
2022-12-16 12:10:00,406.81,406.81,406.81,406.81,100.0,406.81,406.81,406.81,406.81,100.0
2022-12-16 12:15:00,406.77,406.87,406.21,406.87,4400.0,406.77,406.87,406.21,406.87,4400.0
2022-12-16 12:20:00,406.57,406.72,405.85,406.4,3612.0,406.57,406.72,405.85,406.4,3612.0
2022-12-16 12:25:00,406.28,406.43,405.52,405.59,2500.0,406.28,406.43,405.52,405.59,2500.0
2022-12-16 12:30:00,405.61,405.61,405.05,405.05,1600.0,405.61,405.61,405.05,405.05,1600.0
2022-12-16 12:35:00,405.06,407.16,404.88,406.67,3524.0,405.06,407.16,404.88,406.67,3524.0
2022-12-16 12:40:00,406.14,406.15,405.43,405.94,900.0,406.14,406.15,405.43,405.94,900.0
2022-12-16 12:45:00,405.81,405.98,405.81,405.98,200.0,405.81,405.98,405.81,405.98,200.0
2022-12-16 12:50:00,405.17,405.91,405.03,405.91,900.0,405.17,405.91,405.03,405.91,900.0
2022-12-16 12:55:00,406.06,406.06,405.81,405.81,350.0,406.06,406.06,405.81,405.81,350.0
2022-12-16 13:00:00,405.84,406.08,405.84,406.01,300.0,405.84,406.08,405.84,406.01,300.0
2022-12-16 13:05:00,405.93,406.53,405.68,406.18,2100.0,405.93,406.53,405.68,406.18,2100.0
2022-12-16 13:10:00,406.42,406.49,405.64,405.64,1250.0,406.42,406.49,405.64,405.64,1250.0
2022-12-16 13:15:00,405.87,406.54,405.86,406.5,400.0,405.87,406.54,405.86,406.5,400.0
2022-12-16 13:20:00,406.17,406.99,406.17,406.78,2876.0,406.17,406.99,406.17,406.78,2876.0
2022-12-16 13:25:00,406.92,406.93,406.24,406.4,900.0,406.92,406.93,406.24,406.4,900.0
2022-12-16 13:30:00,406.58,407.46,406.46,407.46,1764.0,406.58,407.46,406.46,407.46,1764.0
2022-12-16 13:35:00,407.25,407.25,406.69,406.69,700.0,407.25,407.25,406.69,406.69,700.0
2022-12-16 13:40:00,406.52,406.87,406.4,406.52,2600.0,406.52,406.87,406.4,406.52,2600.0
2022-12-16 13:45:00,406.54,406.62,405.94,406.28,5474.0,406.54,406.62,405.94,406.28,5474.0
2022-12-16 13:50:00,406.46,406.82,406.24,406.58,6453.0,406.46,406.82,406.24,406.58,6453.0
2022-12-16 13:55:00,406.59,406.59,406.04,406.54,1600.0,406.59,406.59,406.04,406.54,1600.0
2022-12-16 14:00:00,405.59,406.77,405.59,406.77,633.0,405.59,406.77,405.59,406.77,633.0
2022-12-16 14:05:00,406.0,406.39,405.96,406.39,400.0,406.0,406.39,405.96,406.39,400.0
2022-12-16 14:10:00,406.7,407.33,406.7,407.18,1000.0,406.7,407.33,406.7,407.18,1000.0
2022-12-16 14:15:00,407.59,407.59,406.95,406.96,1600.0,407.59,407.59,406.95,406.96,1600.0
2022-12-16 14:20:00,407.03,407.03,406.17,406.17,1006.0,407.03,407.03,406.17,406.17,1006.0
2022-12-16 14:25:00,406.53,406.72,406.35,406.49,1100.0,406.53,406.72,406.35,406.49,1100.0
2022-12-16 14:30:00,406.24,406.35,405.74,405.74,3134.0,406.24,406.35,405.74,405.74,3134.0
2022-12-16 14:35:00,405.83,405.91,404.88,404.94,1100.0,405.83,405.91,404.88,404.94,1100.0
2022-12-16 14:40:00,404.97,405.31,404.84,405.07,3079.0,404.97,405.31,404.84,405.07,3079.0
2022-12-16 14:45:00,405.19,405.7,404.94,405.7,2300.0,405.19,405.7,404.94,405.7,2300.0
2022-12-16 14:50:00,405.97,406.4,405.88,406.4,930.0,405.97,406.4,405.88,406.4,930.0
2022-12-16 14:55:00,406.73,406.77,405.86,406.22,7554.0,406.73,406.77,405.86,406.22,7554.0
2022-12-16 15:00:00,406.45,406.99,406.23,406.64,4800.0,406.45,406.99,406.23,406.64,4800.0
2022-12-16 15:05:00,406.58,406.62,405.78,406.27,2273.0,406.58,406.62,405.78,406.27,2273.0
2022-12-16 15:10:00,406.23,407.6,406.22,407.24,1627.0,406.23,407.6,406.22,407.24,1627.0
2022-12-16 15:15:00,407.77,407.86,407.11,407.86,2660.0,407.77,407.86,407.11,407.86,2660.0
2022-12-16 15:20:00,407.83,408.22,407.59,407.89,1571.0,407.83,408.22,407.59,407.89,1571.0
2022-12-16 15:25:00,408.04,408.21,407.38,407.38,3400.0,408.04,408.21,407.38,407.38,3400.0
2022-12-16 15:30:00,407.71,408.12,407.53,407.79,5566.0,407.71,408.12,407.53,407.79,5566.0
2022-12-16 15:35:00,407.45,407.79,407.2,407.5,4599.0,407.45,407.79,407.2,407.5,4599.0
2022-12-16 15:40:00,407.18,407.42,406.76,406.77,2958.0,407.18,407.42,406.76,406.77,2958.0
2022-12-16 15:45:00,406.34,406.84,406.3,406.42,7255.0,406.34,406.84,406.3,406.42,7255.0
2022-12-16 15:50:00,406.5,406.93,405.37,406.08,12198.0,406.5,406.93,405.37,406.08,12198.0
2022-12-16 15:55:00,406.35,407.95,406.29,407.55,19425.0,406.35,407.95,406.29,407.55,19425.0
2022-12-19 09:30:00,406.83,407.35,405.68,406.05,4483.0,406.83,407.35,405.68,406.05,4483.0
2022-12-19 09:35:00,405.21,405.21,403.01,405.19,900.0,405.21,405.21,403.01,405.19,900.0
2022-12-19 09:40:00,403.91,404.5,401.46,402.41,925.0,403.91,404.5,401.46,402.41,925.0
2022-12-19 09:45:00,402.56,402.56,401.82,402.06,2060.0,402.56,402.56,401.82,402.06,2060.0
2022-12-19 09:50:00,402.01,402.58,401.71,402.12,3339.0,402.01,402.58,401.71,402.12,3339.0
2022-12-19 09:55:00,402.74,402.92,402.62,402.69,636.0,402.74,402.92,402.62,402.69,636.0
2022-12-19 10:00:00,402.94,404.89,402.31,404.89,1879.0,402.94,404.89,402.31,404.89,1879.0
2022-12-19 10:05:00,405.42,405.6,405.42,405.6,200.0,405.42,405.6,405.42,405.6,200.0
2022-12-19 10:10:00,406.67,408.07,406.67,408.0,706.0,406.67,408.07,406.67,408.0,706.0
2022-12-19 10:15:00,407.84,408.0,407.56,408.0,672.0,407.84,408.0,407.56,408.0,672.0
2022-12-19 10:20:00,407.28,408.5,407.28,407.51,2824.0,407.28,408.5,407.28,407.51,2824.0
2022-12-19 10:25:00,407.74,408.09,407.38,408.09,1000.0,407.74,408.09,407.38,408.09,1000.0
2022-12-19 10:30:00,408.4,408.78,406.79,406.79,3719.0,408.4,408.78,406.79,406.79,3719.0
2022-12-19 10:35:00,406.77,407.23,406.48,406.53,1688.0,406.77,407.23,406.48,406.53,1688.0
2022-12-19 10:40:00,406.61,407.64,406.43,407.64,7526.0,406.61,407.64,406.43,407.64,7526.0
2022-12-19 10:45:00,407.56,407.56,406.86,406.86,1189.0,407.56,407.56,406.86,406.86,1189.0
2022-12-19 10:50:00,406.99,407.34,406.89,407.25,1127.0,406.99,407.34,406.89,407.25,1127.0
2022-12-19 10:55:00,407.16,407.32,407.13,407.17,872.0,407.16,407.32,407.13,407.17,872.0
2022-12-19 11:00:00,406.29,406.32,405.94,406.27,500.0,406.29,406.32,405.94,406.27,500.0
2022-12-19 11:05:00,406.79,407.28,406.14,406.48,3133.0,406.79,407.28,406.14,406.48,3133.0
2022-12-19 11:10:00,407.0,407.26,406.73,406.99,800.0,407.0,407.26,406.73,406.99,800.0
2022-12-19 11:15:00,406.49,407.68,406.49,407.68,700.0,406.49,407.68,406.49,407.68,700.0
2022-12-19 11:20:00,407.59,407.93,407.33,407.33,1300.0,407.59,407.93,407.33,407.33,1300.0
2022-12-19 11:25:00,407.58,407.58,406.95,407.0,710.0,407.58,407.58,406.95,407.0,710.0
2022-12-19 11:30:00,407.0,407.0,405.66,406.07,1200.0,407.0,407.0,405.66,406.07,1200.0
2022-12-19 11:35:00,406.63,406.64,406.1,406.1,530.0,406.63,406.64,406.1,406.1,530.0
2022-12-19 11:40:00,407.04,407.04,406.73,406.73,641.0,407.04,407.04,406.73,406.73,641.0
2022-12-19 11:45:00,407.0,407.01,406.81,406.91,1313.0,407.0,407.01,406.81,406.91,1313.0
2022-12-19 11:50:00,406.99,407.2,406.89,407.1,4456.0,406.99,407.2,406.89,407.1,4456.0
2022-12-19 11:55:00,406.75,406.75,405.77,406.26,400.0,406.75,406.75,405.77,406.26,400.0
2022-12-19 12:00:00,406.99,407.23,406.99,407.23,200.0,406.99,407.23,406.99,407.23,200.0
2022-12-19 12:05:00,407.39,407.39,407.17,407.17,400.0,407.39,407.39,407.17,407.17,400.0
2022-12-19 12:10:00,406.77,407.15,406.77,407.12,3497.0,406.77,407.15,406.77,407.12,3497.0
2022-12-19 12:15:00,406.87,407.08,406.71,406.77,500.0,406.87,407.08,406.71,406.77,500.0
2022-12-19 12:20:00,406.64,406.64,406.16,406.16,1000.0,406.64,406.64,406.16,406.16,1000.0
2022-12-19 12:25:00,405.68,405.68,405.38,405.38,300.0,405.68,405.68,405.38,405.38,300.0
2022-12-19 12:30:00,405.03,405.12,404.89,404.89,500.0,405.03,405.12,404.89,404.89,500.0
2022-12-19 12:35:00,405.11,405.11,404.42,404.42,300.0,405.11,405.11,404.42,404.42,300.0
2022-12-19 12:40:00,404.56,404.56,404.38,404.39,200.0,404.56,404.56,404.38,404.39,200.0
2022-12-19 12:45:00,404.44,404.99,404.2,404.54,2900.0,404.44,404.99,404.2,404.54,2900.0
2022-12-19 12:50:00,404.95,404.95,404.47,404.47,300.0,404.95,404.95,404.47,404.47,300.0
2022-12-19 12:55:00,404.54,404.78,404.07,404.07,1600.0,404.54,404.78,404.07,404.07,1600.0
2022-12-19 13:00:00,403.68,404.05,403.66,404.05,1200.0,403.68,404.05,403.66,404.05,1200.0
2022-12-19 13:05:00,403.78,403.78,402.74,403.08,900.0,403.78,403.78,402.74,403.08,900.0
2022-12-19 13:10:00,402.97,403.25,402.93,403.11,3400.0,402.97,403.25,402.93,403.11,3400.0
2022-12-19 13:15:00,403.17,403.18,402.82,402.82,700.0,403.17,403.18,402.82,402.82,700.0
2022-12-19 13:20:00,403.01,404.1,403.0,404.1,4686.0,403.01,404.1,403.0,404.1,4686.0
2022-12-19 13:25:00,404.25,404.37,402.97,403.0,1300.0,404.25,404.37,402.97,403.0,1300.0
2022-12-19 13:30:00,402.98,402.98,402.7,402.95,400.0,402.98,402.98,402.7,402.95,400.0
2022-12-19 13:35:00,402.61,403.01,402.6,403.01,1100.0,402.61,403.01,402.6,403.01,1100.0
2022-12-19 13:40:00,403.09,403.1,402.42,402.6,800.0,403.09,403.1,402.42,402.6,800.0
2022-12-19 13:45:00,402.61,402.63,402.01,402.54,1850.0,402.61,402.63,402.01,402.54,1850.0
2022-12-19 13:50:00,402.58,402.98,402.55,402.83,1825.0,402.58,402.98,402.55,402.83,1825.0
2022-12-19 13:55:00,402.82,402.84,402.52,402.64,2000.0,402.82,402.84,402.52,402.64,2000.0
2022-12-19 14:00:00,402.48,402.48,401.41,401.41,500.0,402.48,402.48,401.41,401.41,500.0
2022-12-19 14:05:00,401.89,402.26,401.89,402.0,425.0,401.89,402.26,401.89,402.0,425.0
2022-12-19 14:10:00,402.24,402.24,402.01,402.01,200.0,402.24,402.24,402.01,402.01,200.0
2022-12-19 14:15:00,401.99,401.99,401.34,401.34,3600.0,401.99,401.99,401.34,401.34,3600.0
2022-12-19 14:20:00,401.08,401.08,400.79,400.84,300.0,401.08,401.08,400.79,400.84,300.0
2022-12-19 14:25:00,400.48,400.48,400.44,400.44,300.0,400.48,400.48,400.44,400.44,300.0
2022-12-19 14:30:00,400.59,401.18,400.53,400.99,1200.0,400.59,401.18,400.53,400.99,1200.0
2022-12-19 14:35:00,401.02,401.27,401.02,401.12,1049.0,401.02,401.27,401.02,401.12,1049.0
2022-12-19 14:40:00,401.0,401.18,400.73,401.09,2900.0,401.0,401.18,400.73,401.09,2900.0
2022-12-19 14:45:00,401.09,401.62,401.0,401.31,5067.0,401.09,401.62,401.0,401.31,5067.0
2022-12-19 14:50:00,401.17,401.17,400.42,400.42,800.0,401.17,401.17,400.42,400.42,800.0
2022-12-19 14:55:00,400.83,401.38,400.71,401.38,647.0,400.83,401.38,400.71,401.38,647.0
2022-12-19 15:00:00,401.17,401.35,401.1,401.22,600.0,401.17,401.35,401.1,401.22,600.0
2022-12-19 15:05:00,401.14,401.71,401.14,401.71,300.0,401.14,401.71,401.14,401.71,300.0
2022-12-19 15:10:00,402.01,402.09,401.89,401.89,500.0,402.01,402.09,401.89,401.89,500.0
2022-12-19 15:15:00,401.7,402.07,401.57,401.6,1000.0,401.7,402.07,401.57,401.6,1000.0
2022-12-19 15:20:00,401.85,401.88,401.34,401.34,1700.0,401.85,401.88,401.34,401.34,1700.0
2022-12-19 15:25:00,401.62,402.16,401.62,402.06,1700.0,401.62,402.16,401.62,402.06,1700.0
2022-12-19 15:30:00,402.03,402.72,402.02,402.42,1400.0,402.03,402.72,402.02,402.42,1400.0
2022-12-19 15:35:00,402.52,403.15,402.08,402.08,2600.0,402.52,403.15,402.08,402.08,2600.0
2022-12-19 15:40:00,401.27,402.12,401.27,401.81,1117.0,401.27,402.12,401.27,401.81,1117.0
2022-12-19 15:45:00,401.88,402.51,401.88,402.25,600.0,401.88,402.51,401.88,402.25,600.0
2022-12-19 15:50:00,401.96,402.6,401.45,401.55,4031.0,401.96,402.6,401.45,401.55,4031.0
2022-12-19 15:55:00,402.01,402.62,401.77,402.16,9613.0,402.01,402.62,401.77,402.16,9613.0
2022-12-20 09:30:00,401.42,402.45,400.27,400.45,6592.0,401.42,402.45,400.27,400.45,6592.0
2022-12-20 09:35:00,401.23,401.23,399.39,399.39,900.0,401.23,401.23,399.39,399.39,900.0
2022-12-20 09:40:00,396.91,397.5,395.1,395.1,3027.0,396.91,397.5,395.1,395.1,3027.0
2022-12-20 09:45:00,395.24,397.65,395.15,397.13,4305.0,395.24,397.65,395.15,397.13,4305.0
2022-12-20 09:50:00,397.63,398.81,397.21,397.93,1205.0,397.63,398.81,397.21,397.93,1205.0
2022-12-20 09:55:00,399.39,400.44,399.39,400.09,800.0,399.39,400.44,399.39,400.09,800.0
2022-12-20 10:00:00,400.08,400.18,400.08,400.18,300.0,400.08,400.18,400.08,400.18,300.0
2022-12-20 10:05:00,400.73,402.19,400.49,401.56,1504.0,400.73,402.19,400.49,401.56,1504.0
2022-12-20 10:10:00,401.8,402.07,401.8,402.06,200.0,401.8,402.07,401.8,402.06,200.0
2022-12-20 10:15:00,400.75,402.45,400.75,402.44,1400.0,400.75,402.45,400.75,402.44,1400.0
2022-12-20 10:20:00,402.39,403.11,402.39,403.1,752.0,402.39,403.11,402.39,403.1,752.0
2022-12-20 10:25:00,402.84,402.84,402.01,402.35,469.0,402.84,402.84,402.01,402.35,469.0
2022-12-20 10:30:00,403.28,403.42,402.89,402.89,660.0,403.28,403.42,402.89,402.89,660.0
2022-12-20 10:35:00,402.08,402.98,402.08,402.67,500.0,402.08,402.98,402.08,402.67,500.0
2022-12-20 10:40:00,402.63,402.64,402.09,402.1,200.0,402.63,402.64,402.09,402.1,200.0
2022-12-20 10:45:00,401.97,402.8,401.93,402.8,400.0,401.97,402.8,401.93,402.8,400.0
2022-12-20 10:50:00,402.38,402.42,402.28,402.35,1726.0,402.38,402.42,402.28,402.35,1726.0
2022-12-20 10:55:00,402.61,402.88,402.36,402.45,1833.0,402.61,402.88,402.36,402.45,1833.0
2022-12-20 11:00:00,402.45,403.32,402.2,403.32,3489.0,402.45,403.32,402.2,403.32,3489.0
2022-12-20 11:05:00,403.06,403.2,402.86,402.88,1576.0,403.06,403.2,402.86,402.88,1576.0
2022-12-20 11:10:00,401.75,402.38,401.75,402.29,905.0,401.75,402.38,401.75,402.29,905.0
2022-12-20 11:15:00,401.64,401.64,400.52,400.79,3495.0,401.64,401.64,400.52,400.79,3495.0
2022-12-20 11:20:00,400.78,400.91,400.08,400.33,2653.0,400.78,400.91,400.08,400.33,2653.0
2022-12-20 11:25:00,400.16,400.82,400.0,400.33,3728.0,400.16,400.82,400.0,400.33,3728.0
2022-12-20 11:30:00,400.43,401.56,400.33,401.14,900.0,400.43,401.56,400.33,401.14,900.0
2022-12-20 11:35:00,400.89,401.1,400.89,401.09,200.0,400.89,401.1,400.89,401.09,200.0
2022-12-20 11:40:00,401.61,401.61,401.3,401.52,442.0,401.61,401.61,401.3,401.52,442.0
2022-12-20 11:45:00,401.46,402.07,401.46,402.06,500.0,401.46,402.07,401.46,402.06,500.0
2022-12-20 11:50:00,402.24,402.27,402.24,402.27,200.0,402.24,402.27,402.24,402.27,200.0
2022-12-20 11:55:00,402.88,403.66,402.87,403.66,500.0,402.88,403.66,402.87,403.66,500.0
2022-12-20 12:00:00,404.29,404.93,404.29,404.93,500.0,404.29,404.93,404.29,404.93,500.0
2022-12-20 12:05:00,404.85,405.48,404.85,404.89,1300.0,404.85,405.48,404.85,404.89,1300.0
2022-12-20 12:10:00,404.67,404.94,404.36,404.6,2159.0,404.67,404.94,404.36,404.6,2159.0
2022-12-20 12:15:00,404.7,405.31,404.7,405.31,700.0,404.7,405.31,404.7,405.31,700.0
2022-12-20 12:20:00,405.16,405.16,405.15,405.16,100.0,405.16,405.16,405.15,405.16,100.0
2022-12-20 12:25:00,405.1,405.18,403.92,403.92,5743.0,405.1,405.18,403.92,403.92,5743.0
2022-12-20 12:30:00,403.84,404.39,403.65,403.89,4453.0,403.84,404.39,403.65,403.89,4453.0
2022-12-20 12:35:00,403.83,404.41,403.83,404.41,806.0,403.83,404.41,403.83,404.41,806.0
2022-12-20 12:40:00,404.48,405.09,404.35,404.35,1685.0,404.48,405.09,404.35,404.35,1685.0
2022-12-20 12:45:00,404.13,404.99,404.13,404.34,740.0,404.13,404.99,404.13,404.34,740.0
2022-12-20 12:50:00,404.37,405.94,404.37,405.86,2314.0,404.37,405.94,404.37,405.86,2314.0
2022-12-20 12:55:00,405.95,406.4,405.95,406.09,769.0,405.95,406.4,405.95,406.09,769.0
2022-12-20 13:00:00,406.4,406.89,406.37,406.83,1200.0,406.4,406.89,406.37,406.83,1200.0
2022-12-20 13:05:00,406.18,406.28,405.57,405.59,500.0,406.18,406.28,405.57,405.59,500.0
2022-12-20 13:10:00,405.28,405.99,405.24,405.99,1100.0,405.28,405.99,405.24,405.99,1100.0
2022-12-20 13:15:00,406.15,406.5,405.4,405.4,1700.0,406.15,406.5,405.4,405.4,1700.0
2022-12-20 13:20:00,405.26,405.92,405.17,405.92,400.0,405.26,405.92,405.17,405.92,400.0
2022-12-20 13:25:00,405.64,406.32,405.64,406.0,1800.0,405.64,406.32,405.64,406.0,1800.0
2022-12-20 13:30:00,406.0,406.41,406.0,406.3,1129.0,406.0,406.41,406.0,406.3,1129.0
2022-12-20 13:35:00,406.0,406.75,405.99,406.75,1032.0,406.0,406.75,405.99,406.75,1032.0
2022-12-20 13:40:00,406.76,406.76,406.3,406.39,718.0,406.76,406.76,406.3,406.39,718.0
2022-12-20 13:45:00,406.7,406.76,405.67,406.01,1446.0,406.7,406.76,405.67,406.01,1446.0
2022-12-20 13:50:00,405.96,405.96,405.29,405.46,6385.0,405.96,405.96,405.29,405.46,6385.0
2022-12-20 13:55:00,405.49,405.53,405.35,405.35,475.0,405.49,405.53,405.35,405.35,475.0
2022-12-20 14:00:00,405.36,406.15,405.35,406.15,1100.0,405.36,406.15,405.35,406.15,1100.0
2022-12-20 14:05:00,405.62,406.52,405.59,406.52,1231.0,405.62,406.52,405.59,406.52,1231.0
2022-12-20 14:10:00,406.36,406.63,406.35,406.57,520.0,406.36,406.63,406.35,406.57,520.0
2022-12-20 14:15:00,406.44,406.5,406.2,406.5,999.0,406.44,406.5,406.2,406.5,999.0
2022-12-20 14:20:00,406.19,406.6,406.04,406.43,1698.0,406.19,406.6,406.04,406.43,1698.0
2022-12-20 14:25:00,406.42,406.5,406.23,406.5,900.0,406.42,406.5,406.23,406.5,900.0
2022-12-20 14:30:00,406.54,406.84,406.38,406.84,1444.0,406.54,406.84,406.38,406.84,1444.0
2022-12-20 14:35:00,406.8,406.8,406.19,406.33,1199.0,406.8,406.8,406.19,406.33,1199.0
2022-12-20 14:40:00,406.34,406.34,405.89,406.24,698.0,406.34,406.34,405.89,406.24,698.0
2022-12-20 14:45:00,406.15,406.15,405.65,405.88,699.0,406.15,406.15,405.65,405.88,699.0
2022-12-20 14:50:00,405.37,406.41,405.36,406.11,3623.0,405.37,406.41,405.36,406.11,3623.0
2022-12-20 14:55:00,406.43,406.43,405.94,406.17,1482.0,406.43,406.43,405.94,406.17,1482.0
2022-12-20 15:00:00,406.4,406.4,405.7,405.71,2108.0,406.4,406.4,405.7,405.71,2108.0
2022-12-20 15:05:00,405.61,405.91,404.73,404.98,1999.0,405.61,405.91,404.73,404.98,1999.0
2022-12-20 15:10:00,405.05,405.46,404.74,405.46,1000.0,405.05,405.46,404.74,405.46,1000.0
2022-12-20 15:15:00,405.46,405.57,405.22,405.22,1694.0,405.46,405.57,405.22,405.22,1694.0
2022-12-20 15:20:00,404.98,405.7,404.93,405.55,800.0,404.98,405.7,404.93,405.55,800.0
2022-12-20 15:25:00,405.75,406.5,405.66,406.5,1600.0,405.75,406.5,405.66,406.5,1600.0
2022-12-20 15:30:00,406.34,406.58,405.81,406.16,1845.0,406.34,406.58,405.81,406.16,1845.0
2022-12-20 15:35:00,406.29,406.51,405.98,406.51,799.0,406.29,406.51,405.98,406.51,799.0
2022-12-20 15:40:00,406.76,406.77,406.11,406.16,1577.0,406.76,406.77,406.11,406.16,1577.0
2022-12-20 15:45:00,405.86,406.56,405.67,406.56,6000.0,405.86,406.56,405.67,406.56,6000.0
2022-12-20 15:50:00,406.45,406.45,405.5,405.83,7211.0,406.45,406.45,405.5,405.83,7211.0
2022-12-20 15:55:00,405.83,406.04,405.16,405.8,15387.0,405.83,406.04,405.16,405.8,15387.0
2022-12-21 09:30:00,411.14,411.73,407.87,410.5,9496.0,411.14,411.73,407.87,410.5,9496.0
2022-12-21 09:35:00,409.41,413.36,408.97,412.31,4295.0,409.41,413.36,408.97,412.31,4295.0
2022-12-21 09:40:00,412.31,414.94,412.22,414.77,3520.0,412.31,414.94,412.22,414.77,3520.0
2022-12-21 09:45:00,414.95,416.71,414.74,416.71,5300.0,414.95,416.71,414.74,416.71,5300.0
2022-12-21 09:50:00,416.69,417.73,416.13,416.54,3826.0,416.69,417.73,416.13,416.54,3826.0
2022-12-21 09:55:00,416.62,416.98,415.88,416.28,2325.0,416.62,416.98,415.88,416.28,2325.0
2022-12-21 10:00:00,417.02,417.85,415.64,417.25,2284.0,417.02,417.85,415.64,417.25,2284.0
2022-12-21 10:05:00,416.9,418.06,416.83,417.75,1600.0,416.9,418.06,416.83,417.75,1600.0
2022-12-21 10:10:00,417.63,418.8,417.63,418.8,1191.0,417.63,418.8,417.63,418.8,1191.0
2022-12-21 10:15:00,418.4,419.79,418.4,419.53,3224.0,418.4,419.79,418.4,419.53,3224.0
2022-12-21 10:20:00,419.63,419.74,418.66,419.07,4520.0,419.63,419.74,418.66,419.07,4520.0
2022-12-21 10:25:00,419.57,420.05,419.57,420.05,1600.0,419.57,420.05,419.57,420.05,1600.0
2022-12-21 10:30:00,419.81,420.51,419.75,420.5,1000.0,419.81,420.51,419.75,420.5,1000.0
2022-12-21 10:35:00,420.35,420.48,420.13,420.3,2000.0,420.35,420.48,420.13,420.3,2000.0
2022-12-21 10:40:00,421.36,421.55,420.77,420.77,1785.0,421.36,421.55,420.77,420.77,1785.0
2022-12-21 10:45:00,420.5,420.81,420.39,420.74,900.0,420.5,420.81,420.39,420.74,900.0
2022-12-21 10:50:00,420.99,421.0,420.19,420.19,1000.0,420.99,421.0,420.19,420.19,1000.0
2022-12-21 10:55:00,420.55,420.55,420.44,420.5,600.0,420.55,420.55,420.44,420.5,600.0
2022-12-21 11:00:00,420.72,420.72,419.6,419.6,1216.0,420.72,420.72,419.6,419.6,1216.0
2022-12-21 11:05:00,419.73,419.73,419.18,419.55,600.0,419.73,419.73,419.18,419.55,600.0
2022-12-21 11:10:00,419.99,421.0,419.99,420.64,1900.0,419.99,421.0,419.99,420.64,1900.0
2022-12-21 11:15:00,420.47,420.92,420.47,420.66,500.0,420.47,420.92,420.47,420.66,500.0
2022-12-21 11:20:00,420.68,420.68,419.65,420.11,852.0,420.68,420.68,419.65,420.11,852.0
2022-12-21 11:25:00,420.92,421.1,420.85,421.05,600.0,420.92,421.1,420.85,421.05,600.0
2022-12-21 11:30:00,421.35,422.14,421.35,422.14,791.0,421.35,422.14,421.35,422.14,791.0
2022-12-21 11:35:00,422.12,422.12,421.84,421.85,300.0,422.12,422.12,421.84,421.85,300.0
2022-12-21 11:40:00,420.79,421.56,420.6,421.56,500.0,420.79,421.56,420.6,421.56,500.0
2022-12-21 11:45:00,420.98,420.98,420.06,420.06,400.0,420.98,420.98,420.06,420.06,400.0
2022-12-21 11:50:00,419.98,421.04,419.98,420.66,1100.0,419.98,421.04,419.98,420.66,1100.0
2022-12-21 11:55:00,420.83,421.5,420.83,421.04,1300.0,420.83,421.5,420.83,421.04,1300.0
2022-12-21 12:00:00,421.25,421.35,420.92,420.94,800.0,421.25,421.35,420.92,420.94,800.0
2022-12-21 12:05:00,420.64,420.98,420.4,420.53,900.0,420.64,420.98,420.4,420.53,900.0
2022-12-21 12:10:00,420.54,420.79,420.41,420.79,1200.0,420.54,420.79,420.41,420.79,1200.0
2022-12-21 12:15:00,420.55,420.74,419.84,419.84,700.0,420.55,420.74,419.84,419.84,700.0
2022-12-21 12:20:00,419.75,420.32,419.75,420.32,418.0,419.75,420.32,419.75,420.32,418.0
2022-12-21 12:25:00,420.31,420.49,419.26,419.26,900.0,420.31,420.49,419.26,419.26,900.0
2022-12-21 12:30:00,419.42,419.42,418.93,418.93,400.0,419.42,419.42,418.93,418.93,400.0
2022-12-21 12:35:00,419.02,419.02,419.02,419.02,100.0,419.02,419.02,419.02,419.02,100.0
2022-12-21 12:40:00,418.48,418.49,417.89,418.49,1100.0,418.48,418.49,417.89,418.49,1100.0
2022-12-21 12:45:00,418.55,418.66,418.47,418.66,374.0,418.55,418.66,418.47,418.66,374.0
2022-12-21 12:50:00,418.13,418.13,418.13,418.13,100.0,418.13,418.13,418.13,418.13,100.0
2022-12-21 12:55:00,418.41,418.73,418.41,418.56,500.0,418.41,418.73,418.41,418.56,500.0
2022-12-21 13:00:00,418.72,419.1,418.71,418.91,1800.0,418.72,419.1,418.71,418.91,1800.0
2022-12-21 13:05:00,418.67,418.67,418.38,418.5,400.0,418.67,418.67,418.38,418.5,400.0
2022-12-21 13:10:00,418.6,418.84,418.07,418.17,600.0,418.6,418.84,418.07,418.17,600.0
2022-12-21 13:15:00,418.24,418.24,418.09,418.13,500.0,418.24,418.24,418.09,418.13,500.0
2022-12-21 13:20:00,417.81,417.81,417.16,417.22,408.0,417.81,417.81,417.16,417.22,408.0
2022-12-21 13:25:00,416.5,416.5,416.24,416.39,600.0,416.5,416.5,416.24,416.39,600.0
2022-12-21 13:30:00,416.18,416.74,416.18,416.41,900.0,416.18,416.74,416.18,416.41,900.0
2022-12-21 13:35:00,416.46,417.06,416.46,416.77,892.0,416.46,417.06,416.46,416.77,892.0
2022-12-21 13:40:00,416.95,417.0,416.95,416.98,408.0,416.95,417.0,416.95,416.98,408.0
2022-12-21 13:45:00,417.26,417.69,417.26,417.69,1172.0,417.26,417.69,417.26,417.69,1172.0
2022-12-21 13:50:00,417.93,417.93,417.67,417.88,400.0,417.93,417.93,417.67,417.88,400.0
2022-12-21 13:55:00,417.74,417.95,417.74,417.95,700.0,417.74,417.95,417.74,417.95,700.0
2022-12-21 14:00:00,418.03,418.76,417.94,418.32,1630.0,418.03,418.76,417.94,418.32,1630.0
2022-12-21 14:05:00,418.27,418.3,417.9,418.22,1257.0,418.27,418.3,417.9,418.22,1257.0
2022-12-21 14:10:00,418.2,418.66,418.2,418.63,500.0,418.2,418.66,418.2,418.63,500.0
2022-12-21 14:15:00,418.42,418.42,417.79,417.8,400.0,418.42,418.42,417.79,417.8,400.0
2022-12-21 14:20:00,417.25,417.62,417.25,417.29,1400.0,417.25,417.62,417.25,417.29,1400.0
2022-12-21 14:25:00,416.94,417.24,416.94,417.12,727.0,416.94,417.24,416.94,417.12,727.0
2022-12-21 14:30:00,417.25,417.94,417.25,417.77,1100.0,417.25,417.94,417.25,417.77,1100.0
2022-12-21 14:35:00,417.53,417.53,416.7,416.7,400.0,417.53,417.53,416.7,416.7,400.0
2022-12-21 14:40:00,417.04,417.04,416.63,416.76,800.0,417.04,417.04,416.63,416.76,800.0
2022-12-21 14:45:00,416.66,416.66,415.98,416.17,1523.0,416.66,416.66,415.98,416.17,1523.0
2022-12-21 14:50:00,415.97,415.97,414.86,415.01,800.0,415.97,415.97,414.86,415.01,800.0
2022-12-21 14:55:00,415.31,415.7,415.31,415.54,700.0,415.31,415.7,415.31,415.54,700.0
2022-12-21 15:00:00,415.68,415.74,415.68,415.74,200.0,415.68,415.74,415.68,415.74,200.0
2022-12-21 15:05:00,415.51,415.51,414.91,415.22,958.0,415.51,415.51,414.91,415.22,958.0
2022-12-21 15:10:00,414.69,415.54,414.69,415.54,1000.0,414.69,415.54,414.69,415.54,1000.0
2022-12-21 15:15:00,415.27,415.48,415.14,415.14,1140.0,415.27,415.48,415.14,415.14,1140.0
2022-12-21 15:20:00,415.4,415.4,414.49,414.5,1484.0,415.4,415.4,414.49,414.5,1484.0
2022-12-21 15:25:00,414.78,414.78,414.33,414.63,4000.0,414.78,414.78,414.33,414.63,4000.0
2022-12-21 15:30:00,414.95,416.11,414.95,415.9,1450.0,414.95,416.11,414.95,415.9,1450.0
2022-12-21 15:35:00,415.85,416.09,415.52,416.08,2700.0,415.85,416.09,415.52,416.08,2700.0
2022-12-21 15:40:00,416.12,416.12,415.7,415.89,956.0,416.12,416.12,415.7,415.89,956.0
2022-12-21 15:45:00,416.12,416.8,415.94,416.8,1800.0,416.12,416.8,415.94,416.8,1800.0
2022-12-21 15:50:00,416.42,417.33,415.95,417.33,7899.0,416.42,417.33,415.95,417.33,7899.0
2022-12-21 15:55:00,417.52,418.18,417.35,418.07,9913.0,417.52,418.18,417.35,418.07,9913.0
2022-12-22 09:30:00,411.25,412.32,410.01,410.01,3729.0,411.25,412.32,410.01,410.01,3729.0
2022-12-22 09:35:00,411.71,413.23,411.71,412.55,1900.0,411.71,413.23,411.71,412.55,1900.0
2022-12-22 09:40:00,412.0,412.45,411.62,412.44,682.0,412.0,412.45,411.62,412.44,682.0
2022-12-22 09:45:00,411.98,412.88,411.8,411.8,1592.0,411.98,412.88,411.8,411.8,1592.0
2022-12-22 09:50:00,411.98,412.84,411.73,412.84,700.0,411.98,412.84,411.73,412.84,700.0
2022-12-22 09:55:00,412.58,412.58,411.86,411.86,392.0,412.58,412.58,411.86,411.86,392.0
2022-12-22 10:00:00,412.27,412.28,411.01,411.66,1072.0,412.27,412.28,411.01,411.66,1072.0
2022-12-22 10:05:00,411.42,412.06,411.29,412.06,500.0,411.42,412.06,411.29,412.06,500.0
2022-12-22 10:10:00,411.43,411.7,410.25,411.7,2516.0,411.43,411.7,410.25,411.7,2516.0
2022-12-22 10:15:00,411.54,411.84,411.25,411.25,900.0,411.54,411.84,411.25,411.25,900.0
2022-12-22 10:20:00,411.25,411.25,411.25,411.25,0.0,411.25,411.25,411.25,411.25,0.0
2022-12-22 10:25:00,411.29,411.5,411.2,411.2,1417.0,411.29,411.5,411.2,411.2,1417.0
2022-12-22 10:30:00,411.02,411.02,410.25,410.25,275.0,411.02,411.02,410.25,410.25,275.0
2022-12-22 10:35:00,410.21,410.21,409.96,410.0,1112.0,410.21,410.21,409.96,410.0,1112.0
2022-12-22 10:40:00,410.15,410.15,409.96,409.96,594.0,410.15,410.15,409.96,409.96,594.0
2022-12-22 10:45:00,410.0,411.15,409.69,411.14,1334.0,410.0,411.15,409.69,411.14,1334.0
2022-12-22 10:50:00,411.14,411.14,411.14,411.14,0.0,411.14,411.14,411.14,411.14,0.0
2022-12-22 10:55:00,410.12,410.65,409.92,410.65,2196.0,410.12,410.65,409.92,410.65,2196.0
2022-12-22 11:00:00,410.34,410.34,410.01,410.17,875.0,410.34,410.34,410.01,410.17,875.0
2022-12-22 11:05:00,410.21,410.21,409.16,409.16,400.0,410.21,410.21,409.16,409.16,400.0
2022-12-22 11:10:00,409.19,409.2,408.88,409.13,1000.0,409.19,409.2,408.88,409.13,1000.0
2022-12-22 11:15:00,409.44,409.74,409.16,409.16,400.0,409.44,409.74,409.16,409.16,400.0
2022-12-22 11:20:00,408.94,409.14,408.94,409.14,700.0,408.94,409.14,408.94,409.14,700.0
2022-12-22 11:25:00,408.88,409.27,408.87,409.1,3100.0,408.88,409.27,408.87,409.1,3100.0
2022-12-22 11:30:00,408.64,408.96,408.46,408.72,4000.0,408.64,408.96,408.46,408.72,4000.0
2022-12-22 11:35:00,408.47,408.52,407.65,407.66,700.0,408.47,408.52,407.65,407.66,700.0
2022-12-22 11:40:00,406.67,407.69,406.34,407.69,603.0,406.67,407.69,406.34,407.69,603.0
2022-12-22 11:45:00,407.49,407.86,406.78,407.5,1500.0,407.49,407.86,406.78,407.5,1500.0
2022-12-22 11:50:00,407.48,407.78,407.17,407.69,2700.0,407.48,407.78,407.17,407.69,2700.0
2022-12-22 11:55:00,407.41,407.91,407.33,407.33,1200.0,407.41,407.91,407.33,407.33,1200.0
2022-12-22 12:00:00,407.55,407.55,406.68,406.77,1400.0,407.55,407.55,406.68,406.77,1400.0
2022-12-22 12:05:00,406.58,406.88,406.41,406.86,1200.0,406.58,406.88,406.41,406.86,1200.0
2022-12-22 12:10:00,407.99,407.99,407.47,407.53,3920.0,407.99,407.99,407.47,407.53,3920.0
2022-12-22 12:15:00,407.41,407.42,407.12,407.21,6160.0,407.41,407.42,407.12,407.21,6160.0
2022-12-22 12:20:00,407.08,407.08,406.64,406.64,200.0,407.08,407.08,406.64,406.64,200.0
2022-12-22 12:25:00,406.25,406.25,405.53,405.59,1600.0,406.25,406.25,405.53,405.59,1600.0
2022-12-22 12:30:00,405.59,405.83,405.4,405.81,500.0,405.59,405.83,405.4,405.81,500.0
2022-12-22 12:35:00,405.1,405.3,405.1,405.3,396.0,405.1,405.3,405.1,405.3,396.0
2022-12-22 12:40:00,405.42,405.5,405.39,405.4,500.0,405.42,405.5,405.39,405.4,500.0
2022-12-22 12:45:00,405.4,405.4,405.4,405.4,0.0,405.4,405.4,405.4,405.4,0.0
2022-12-22 12:50:00,405.77,406.17,405.77,406.17,700.0,405.77,406.17,405.77,406.17,700.0
2022-12-22 12:55:00,405.87,405.89,405.32,405.89,700.0,405.87,405.89,405.32,405.89,700.0
2022-12-22 13:00:00,405.14,405.14,403.95,404.36,12600.0,405.14,405.14,403.95,404.36,12600.0
2022-12-22 13:05:00,404.23,404.23,403.41,403.81,1000.0,404.23,404.23,403.41,403.81,1000.0
2022-12-22 13:10:00,403.93,404.15,403.67,404.15,500.0,403.93,404.15,403.67,404.15,500.0
2022-12-22 13:15:00,403.95,403.95,403.53,403.53,1200.0,403.95,403.95,403.53,403.53,1200.0
2022-12-22 13:20:00,403.5,403.6,403.23,403.6,1283.0,403.5,403.6,403.23,403.6,1283.0
2022-12-22 13:25:00,403.5,404.49,403.5,403.91,1321.0,403.5,404.49,403.5,403.91,1321.0
2022-12-22 13:30:00,403.89,403.89,403.22,403.22,600.0,403.89,403.89,403.22,403.22,600.0
2022-12-22 13:35:00,403.22,403.22,403.22,403.22,0.0,403.22,403.22,403.22,403.22,0.0
2022-12-22 13:40:00,403.71,404.8,403.7,404.8,600.0,403.71,404.8,403.7,404.8,600.0
2022-12-22 13:45:00,405.03,405.16,404.64,404.64,500.0,405.03,405.16,404.64,404.64,500.0
2022-12-22 13:50:00,404.65,404.66,404.65,404.66,200.0,404.65,404.66,404.65,404.66,200.0
2022-12-22 13:55:00,404.9,404.98,404.87,404.98,455.0,404.9,404.98,404.87,404.98,455.0
2022-12-22 14:00:00,405.44,405.64,405.28,405.36,1200.0,405.44,405.64,405.28,405.36,1200.0
2022-12-22 14:05:00,405.74,406.32,405.74,406.32,700.0,405.74,406.32,405.74,406.32,700.0
2022-12-22 14:10:00,406.26,407.65,406.26,407.65,500.0,406.26,407.65,406.26,407.65,500.0
2022-12-22 14:15:00,407.87,408.22,407.63,408.22,1001.0,407.87,408.22,407.63,408.22,1001.0
2022-12-22 14:20:00,408.07,408.3,407.73,408.3,1100.0,408.07,408.3,407.73,408.3,1100.0
2022-12-22 14:25:00,408.0,408.61,407.98,408.56,1697.0,408.0,408.61,407.98,408.56,1697.0
2022-12-22 14:30:00,407.94,407.95,407.75,407.75,200.0,407.94,407.95,407.75,407.75,200.0
2022-12-22 14:35:00,407.55,407.55,407.11,407.12,700.0,407.55,407.55,407.11,407.12,700.0
2022-12-22 14:40:00,407.23,407.32,407.23,407.32,700.0,407.23,407.32,407.23,407.32,700.0
2022-12-22 14:45:00,407.44,407.7,407.21,407.22,509.0,407.44,407.7,407.21,407.22,509.0
2022-12-22 14:50:00,407.77,408.62,407.76,408.42,1800.0,407.77,408.62,407.76,408.42,1800.0
2022-12-22 14:55:00,408.89,409.16,408.88,409.16,300.0,408.89,409.16,408.88,409.16,300.0
2022-12-22 15:00:00,409.32,409.52,409.07,409.08,1300.0,409.32,409.52,409.07,409.08,1300.0
2022-12-22 15:05:00,408.71,409.48,408.71,409.48,800.0,408.71,409.48,408.71,409.48,800.0
2022-12-22 15:10:00,409.02,409.29,409.02,409.24,400.0,409.02,409.29,409.02,409.24,400.0
2022-12-22 15:15:00,409.4,410.44,409.4,410.44,1350.0,409.4,410.44,409.4,410.44,1350.0
2022-12-22 15:20:00,410.43,410.66,410.1,410.64,1800.0,410.43,410.66,410.1,410.64,1800.0
2022-12-22 15:25:00,410.77,411.49,410.56,411.1,1415.0,410.77,411.49,410.56,411.1,1415.0
2022-12-22 15:30:00,411.5,411.72,411.25,411.29,1100.0,411.5,411.72,411.25,411.29,1100.0
2022-12-22 15:35:00,411.09,411.09,409.83,410.5,2200.0,411.09,411.09,409.83,410.5,2200.0
2022-12-22 15:40:00,410.41,411.21,410.2,410.99,2600.0,410.41,411.21,410.2,410.99,2600.0
2022-12-22 15:45:00,410.76,411.63,410.7,411.49,2400.0,410.76,411.63,410.7,411.49,2400.0
2022-12-22 15:50:00,412.06,412.97,411.73,411.9,6845.0,412.06,412.97,411.73,411.9,6845.0
2022-12-22 15:55:00,411.93,413.16,411.86,412.95,11945.0,411.93,413.16,411.86,412.95,11945.0
2022-12-23 09:30:00,411.36,412.98,410.4,411.14,6415.0,411.36,412.98,410.4,411.14,6415.0
2022-12-23 09:35:00,413.03,413.03,410.0,410.47,302.0,413.03,413.03,410.0,410.47,302.0
2022-12-23 09:40:00,407.84,409.89,407.83,409.89,340.0,407.84,409.89,407.83,409.89,340.0
2022-12-23 09:45:00,409.48,409.48,408.69,408.76,300.0,409.48,409.48,408.69,408.76,300.0
2022-12-23 09:50:00,408.67,409.96,408.33,409.0,435.0,408.67,409.96,408.33,409.0,435.0
2022-12-23 09:55:00,408.15,408.6,408.15,408.6,1049.0,408.15,408.6,408.15,408.6,1049.0
2022-12-23 10:00:00,408.15,409.7,408.08,408.46,2032.0,408.15,409.7,408.08,408.46,2032.0
2022-12-23 10:05:00,409.56,410.61,408.26,410.61,1000.0,409.56,410.61,408.26,410.61,1000.0
2022-12-23 10:10:00,410.24,410.44,408.67,409.12,1724.0,410.24,410.44,408.67,409.12,1724.0
2022-12-23 10:15:00,409.49,410.94,409.23,410.94,1300.0,409.49,410.94,409.23,410.94,1300.0
2022-12-23 10:20:00,410.03,410.03,409.95,410.01,300.0,410.03,410.03,409.95,410.01,300.0
2022-12-23 10:25:00,410.24,410.83,410.06,410.11,600.0,410.24,410.83,410.06,410.11,600.0
2022-12-23 10:30:00,410.72,411.33,410.72,411.33,800.0,410.72,411.33,410.72,411.33,800.0
2022-12-23 10:35:00,410.82,411.23,410.82,411.18,1825.0,410.82,411.23,410.82,411.18,1825.0
2022-12-23 10:40:00,411.22,411.58,411.08,411.58,1200.0,411.22,411.58,411.08,411.58,1200.0
2022-12-23 10:45:00,411.27,412.27,411.27,411.83,1585.0,411.27,412.27,411.27,411.83,1585.0
2022-12-23 10:50:00,411.42,411.58,411.11,411.12,1222.0,411.42,411.58,411.11,411.12,1222.0
2022-12-23 10:55:00,411.28,411.28,410.44,410.52,1129.0,411.28,411.28,410.44,410.52,1129.0
2022-12-23 11:00:00,410.43,410.43,409.48,409.49,600.0,410.43,410.43,409.48,409.49,600.0
2022-12-23 11:05:00,409.03,409.22,408.58,409.22,600.0,409.03,409.22,408.58,409.22,600.0
2022-12-23 11:10:00,409.46,409.83,409.46,409.83,400.0,409.46,409.83,409.46,409.83,400.0
2022-12-23 11:15:00,410.07,410.44,410.07,410.17,500.0,410.07,410.44,410.07,410.17,500.0
2022-12-23 11:20:00,410.34,410.67,409.89,409.89,500.0,410.34,410.67,409.89,409.89,500.0
2022-12-23 11:25:00,409.82,409.82,409.31,409.32,985.0,409.82,409.82,409.31,409.32,985.0
2022-12-23 11:30:00,409.65,410.08,409.65,409.85,300.0,409.65,410.08,409.65,409.85,300.0
2022-12-23 11:35:00,410.04,410.04,410.03,410.04,100.0,410.04,410.04,410.03,410.04,100.0
2022-12-23 11:40:00,411.68,411.68,411.68,411.68,100.0,411.68,411.68,411.68,411.68,100.0
2022-12-23 11:45:00,411.52,411.52,411.51,411.52,100.0,411.52,411.52,411.51,411.52,100.0
2022-12-23 11:50:00,411.68,411.68,410.88,410.88,1026.0,411.68,411.68,410.88,410.88,1026.0
2022-12-23 11:55:00,410.6,410.62,410.42,410.62,300.0,410.6,410.62,410.42,410.62,300.0
2022-12-23 12:00:00,411.01,412.03,411.01,412.03,2970.0,411.01,412.03,411.01,412.03,2970.0
2022-12-23 12:05:00,411.99,412.03,411.17,411.17,1000.0,411.99,412.03,411.17,411.17,1000.0
2022-12-23 12:10:00,410.68,410.97,410.68,410.97,332.0,410.68,410.97,410.68,410.97,332.0
2022-12-23 12:15:00,411.0,411.85,411.0,411.33,500.0,411.0,411.85,411.0,411.33,500.0
2022-12-23 12:20:00,411.85,412.39,411.57,411.57,700.0,411.85,412.39,411.57,411.57,700.0
2022-12-23 12:25:00,411.56,411.56,411.56,411.56,100.0,411.56,411.56,411.56,411.56,100.0
2022-12-23 12:30:00,411.8,412.05,411.59,411.59,676.0,411.8,412.05,411.59,411.59,676.0
2022-12-23 12:35:00,412.15,412.39,411.85,412.39,800.0,412.15,412.39,411.85,412.39,800.0
2022-12-23 12:40:00,411.92,411.92,410.78,411.36,807.0,411.92,411.92,410.78,411.36,807.0
2022-12-23 12:45:00,411.33,411.33,411.33,411.33,100.0,411.33,411.33,411.33,411.33,100.0
2022-12-23 12:50:00,410.47,410.47,410.47,410.47,100.0,410.47,410.47,410.47,410.47,100.0
2022-12-23 12:55:00,410.63,410.63,410.63,410.63,100.0,410.63,410.63,410.63,410.63,100.0
2022-12-23 13:00:00,411.0,411.01,411.0,411.01,200.0,411.0,411.01,411.0,411.01,200.0
2022-12-23 13:05:00,411.18,411.23,411.18,411.23,382.0,411.18,411.23,411.18,411.23,382.0
2022-12-23 13:10:00,410.79,410.79,410.12,410.12,200.0,410.79,410.79,410.12,410.12,200.0
2022-12-23 13:15:00,409.8,410.56,409.8,410.56,200.0,409.8,410.56,409.8,410.56,200.0
2022-12-23 13:20:00,410.48,410.48,410.1,410.1,400.0,410.48,410.48,410.1,410.1,400.0
2022-12-23 13:25:00,409.85,409.85,409.85,409.85,100.0,409.85,409.85,409.85,409.85,100.0
2022-12-23 13:30:00,410.19,410.19,410.18,410.19,2041.0,410.19,410.19,410.18,410.19,2041.0
2022-12-23 13:35:00,410.03,410.03,409.48,409.48,300.0,410.03,410.03,409.48,409.48,300.0
2022-12-23 13:40:00,409.91,409.91,409.87,409.87,200.0,409.91,409.91,409.87,409.87,200.0
2022-12-23 13:45:00,408.49,409.13,408.48,409.13,862.0,408.49,409.13,408.48,409.13,862.0
2022-12-23 13:50:00,408.98,409.18,408.68,408.72,6300.0,408.98,409.18,408.68,408.72,6300.0
2022-12-23 13:55:00,408.37,408.42,408.08,408.42,300.0,408.37,408.42,408.08,408.42,300.0
2022-12-23 14:00:00,408.28,408.4,408.28,408.4,300.0,408.28,408.4,408.28,408.4,300.0
2022-12-23 14:05:00,408.57,408.81,408.27,408.27,300.0,408.57,408.81,408.27,408.27,300.0
2022-12-23 14:10:00,408.43,408.57,408.43,408.57,300.0,408.43,408.57,408.43,408.57,300.0
2022-12-23 14:15:00,409.5,409.5,409.5,409.5,100.0,409.5,409.5,409.5,409.5,100.0
2022-12-23 14:20:00,408.94,408.94,408.94,408.94,100.0,408.94,408.94,408.94,408.94,100.0
2022-12-23 14:25:00,409.66,409.66,409.66,409.66,100.0,409.66,409.66,409.66,409.66,100.0
2022-12-23 14:30:00,409.77,409.77,409.66,409.66,200.0,409.77,409.77,409.66,409.66,200.0
2022-12-23 14:35:00,409.66,409.66,409.66,409.66,0.0,409.66,409.66,409.66,409.66,0.0
2022-12-23 14:40:00,409.66,409.66,409.66,409.66,0.0,409.66,409.66,409.66,409.66,0.0
2022-12-23 14:45:00,409.59,409.59,409.59,409.59,100.0,409.59,409.59,409.59,409.59,100.0
2022-12-23 14:50:00,409.57,409.76,409.57,409.76,300.0,409.57,409.76,409.57,409.76,300.0
2022-12-23 14:55:00,409.91,409.91,409.91,409.91,100.0,409.91,409.91,409.91,409.91,100.0
2022-12-23 15:00:00,410.3,410.3,409.94,409.94,400.0,410.3,410.3,409.94,409.94,400.0
2022-12-23 15:05:00,409.94,409.94,409.94,409.94,0.0,409.94,409.94,409.94,409.94,0.0
2022-12-23 15:10:00,409.94,409.94,409.94,409.94,0.0,409.94,409.94,409.94,409.94,0.0
2022-12-23 15:15:00,409.94,409.94,409.94,409.94,0.0,409.94,409.94,409.94,409.94,0.0
2022-12-23 15:20:00,410.57,410.57,410.57,410.57,100.0,410.57,410.57,410.57,410.57,100.0
2022-12-23 15:25:00,409.39,409.75,409.39,409.75,300.0,409.39,409.75,409.39,409.75,300.0
2022-12-23 15:30:00,409.75,409.75,409.75,409.75,0.0,409.75,409.75,409.75,409.75,0.0
2022-12-23 15:35:00,408.85,408.95,408.72,408.95,414.0,408.85,408.95,408.72,408.95,414.0
2022-12-23 15:40:00,409.04,409.37,409.04,409.32,1127.0,409.04,409.37,409.04,409.32,1127.0
2022-12-23 15:45:00,409.16,410.11,409.16,410.11,1259.0,409.16,410.11,409.16,410.11,1259.0
2022-12-23 15:50:00,410.11,411.04,410.11,410.71,1589.0,410.11,411.04,410.11,410.71,1589.0
2022-12-23 15:55:00,410.53,411.36,410.5,410.82,5646.0,410.53,411.36,410.5,410.82,5646.0
2022-12-27 09:30:00,410.61,410.61,405.06,406.89,2798.0,410.61,410.61,405.06,406.89,2798.0
2022-12-27 09:35:00,406.21,406.92,402.99,404.19,5034.0,406.21,406.92,402.99,404.19,5034.0
2022-12-27 09:40:00,404.33,405.03,402.58,404.3,4740.0,404.33,405.03,402.58,404.3,4740.0
2022-12-27 09:45:00,403.6,406.83,403.44,405.66,1867.0,403.6,406.83,403.44,405.66,1867.0
2022-12-27 09:50:00,405.86,406.29,405.35,406.01,1598.0,405.86,406.29,405.35,406.01,1598.0
2022-12-27 09:55:00,406.79,407.21,405.86,407.09,2309.0,406.79,407.21,405.86,407.09,2309.0
2022-12-27 10:00:00,406.32,408.59,406.23,408.59,3113.0,406.32,408.59,406.23,408.59,3113.0
2022-12-27 10:05:00,408.68,409.31,407.89,408.43,1700.0,408.68,409.31,407.89,408.43,1700.0
2022-12-27 10:10:00,408.36,408.62,407.73,408.53,2177.0,408.36,408.62,407.73,408.53,2177.0
2022-12-27 10:15:00,408.19,410.38,408.18,410.13,1364.0,408.19,410.38,408.18,410.13,1364.0
2022-12-27 10:20:00,409.85,410.7,409.85,410.31,1000.0,409.85,410.7,409.85,410.31,1000.0
2022-12-27 10:25:00,410.97,411.02,410.38,410.51,1200.0,410.97,411.02,410.38,410.51,1200.0
2022-12-27 10:30:00,410.85,411.72,410.42,411.66,1200.0,410.85,411.72,410.42,411.66,1200.0
2022-12-27 10:35:00,411.78,412.39,411.78,412.39,300.0,411.78,412.39,411.78,412.39,300.0
2022-12-27 10:40:00,412.01,412.01,411.38,411.46,900.0,412.01,412.01,411.38,411.46,900.0
2022-12-27 10:45:00,411.39,412.37,411.39,412.37,554.0,411.39,412.37,411.39,412.37,554.0
2022-12-27 10:50:00,412.01,412.01,411.11,411.69,1345.0,412.01,412.01,411.11,411.69,1345.0
2022-12-27 10:55:00,410.64,410.71,410.12,410.37,900.0,410.64,410.71,410.12,410.37,900.0
2022-12-27 11:00:00,410.71,411.17,410.67,410.67,360.0,410.71,411.17,410.67,410.67,360.0
2022-12-27 11:05:00,410.16,410.51,410.01,410.51,500.0,410.16,410.51,410.01,410.51,500.0
2022-12-27 11:10:00,410.38,410.91,410.38,410.51,600.0,410.38,410.91,410.38,410.51,600.0
2022-12-27 11:15:00,410.68,411.08,410.68,410.68,430.0,410.68,411.08,410.68,410.68,430.0
2022-12-27 11:20:00,410.39,411.3,410.39,411.3,816.0,410.39,411.3,410.39,411.3,816.0
2022-12-27 11:25:00,410.97,411.63,410.97,411.39,5300.0,410.97,411.63,410.97,411.39,5300.0
2022-12-27 11:30:00,412.13,412.13,410.47,410.47,600.0,412.13,412.13,410.47,410.47,600.0
2022-12-27 11:35:00,410.42,410.6,410.19,410.22,700.0,410.42,410.6,410.19,410.22,700.0
2022-12-27 11:40:00,410.54,410.54,408.95,408.95,2378.0,410.54,410.54,408.95,408.95,2378.0
2022-12-27 11:45:00,409.36,410.6,409.36,410.35,2001.0,409.36,410.6,409.36,410.35,2001.0
2022-12-27 11:50:00,410.3,410.3,409.5,409.5,400.0,410.3,410.3,409.5,409.5,400.0
2022-12-27 11:55:00,408.86,408.88,408.12,408.17,700.0,408.86,408.88,408.12,408.17,700.0
2022-12-27 12:00:00,408.27,408.85,407.95,408.85,1700.0,408.27,408.85,407.95,408.85,1700.0
2022-12-27 12:05:00,408.84,408.84,408.84,408.84,100.0,408.84,408.84,408.84,408.84,100.0
2022-12-27 12:10:00,409.1,409.1,408.91,408.92,400.0,409.1,409.1,408.91,408.92,400.0
2022-12-27 12:15:00,408.55,408.55,408.17,408.23,500.0,408.55,408.55,408.17,408.23,500.0
2022-12-27 12:20:00,408.14,408.14,407.8,407.8,904.0,408.14,408.14,407.8,407.8,904.0
2022-12-27 12:25:00,407.65,407.66,407.65,407.66,205.0,407.65,407.66,407.65,407.66,205.0
2022-12-27 12:30:00,407.59,407.68,407.59,407.67,200.0,407.59,407.68,407.59,407.67,200.0
2022-12-27 12:35:00,408.11,408.11,408.09,408.11,300.0,408.11,408.11,408.09,408.11,300.0
2022-12-27 12:40:00,408.1,408.11,406.86,406.9,800.0,408.1,408.11,406.86,406.9,800.0
2022-12-27 12:45:00,406.7,406.7,406.67,406.68,300.0,406.7,406.7,406.67,406.68,300.0
2022-12-27 12:50:00,406.64,406.64,406.45,406.45,300.0,406.64,406.64,406.45,406.45,300.0
2022-12-27 12:55:00,406.45,406.52,405.9,406.52,1200.0,406.45,406.52,405.9,406.52,1200.0
2022-12-27 13:00:00,406.51,406.88,406.51,406.88,600.0,406.51,406.88,406.51,406.88,600.0
2022-12-27 13:05:00,407.65,407.65,407.65,407.65,100.0,407.65,407.65,407.65,407.65,100.0
2022-12-27 13:10:00,406.75,406.75,406.74,406.75,200.0,406.75,406.75,406.74,406.75,200.0
2022-12-27 13:15:00,406.6,406.6,406.56,406.56,200.0,406.6,406.6,406.56,406.56,200.0
2022-12-27 13:20:00,406.08,406.12,406.04,406.04,300.0,406.08,406.12,406.04,406.04,300.0
2022-12-27 13:25:00,406.04,406.04,406.04,406.04,0.0,406.04,406.04,406.04,406.04,0.0
2022-12-27 13:30:00,405.61,405.61,405.6,405.6,300.0,405.61,405.61,405.6,405.6,300.0
2022-12-27 13:35:00,405.6,405.6,405.6,405.6,0.0,405.6,405.6,405.6,405.6,0.0
2022-12-27 13:40:00,405.37,405.37,404.62,404.84,1340.0,405.37,405.37,404.62,404.84,1340.0
2022-12-27 13:45:00,404.48,404.75,404.33,404.56,2200.0,404.48,404.75,404.33,404.56,2200.0
2022-12-27 13:50:00,404.83,405.02,404.36,404.36,600.0,404.83,405.02,404.36,404.36,600.0
2022-12-27 13:55:00,403.91,403.99,403.52,403.77,1038.0,403.91,403.99,403.52,403.77,1038.0
2022-12-27 14:00:00,404.06,404.9,404.06,404.89,520.0,404.06,404.9,404.06,404.89,520.0
2022-12-27 14:05:00,404.89,404.89,404.41,404.41,300.0,404.89,404.89,404.41,404.41,300.0
2022-12-27 14:10:00,404.7,405.16,404.52,404.52,1538.0,404.7,405.16,404.52,404.52,1538.0
2022-12-27 14:15:00,404.33,404.37,404.27,404.31,400.0,404.33,404.37,404.27,404.31,400.0
2022-12-27 14:20:00,404.21,404.39,404.19,404.39,800.0,404.21,404.39,404.19,404.39,800.0
2022-12-27 14:25:00,404.46,404.54,403.61,403.62,892.0,404.46,404.54,403.61,403.62,892.0
2022-12-27 14:30:00,403.69,404.06,403.64,403.97,600.0,403.69,404.06,403.64,403.97,600.0
2022-12-27 14:35:00,404.37,404.41,404.37,404.41,200.0,404.37,404.41,404.37,404.41,200.0
2022-12-27 14:40:00,403.52,403.52,403.0,403.0,700.0,403.52,403.52,403.0,403.0,700.0
2022-12-27 14:45:00,403.21,403.84,403.21,403.65,1900.0,403.21,403.84,403.21,403.65,1900.0
2022-12-27 14:50:00,403.7,403.92,403.59,403.63,500.0,403.7,403.92,403.59,403.63,500.0
2022-12-27 14:55:00,403.6,404.01,403.6,404.0,960.0,403.6,404.01,403.6,404.0,960.0
2022-12-27 15:00:00,404.09,404.09,403.95,403.95,200.0,404.09,404.09,403.95,403.95,200.0
2022-12-27 15:05:00,403.87,404.68,403.86,404.68,500.0,403.87,404.68,403.86,404.68,500.0
2022-12-27 15:10:00,404.39,405.14,404.38,405.14,700.0,404.39,405.14,404.38,405.14,700.0
2022-12-27 15:15:00,404.96,405.47,404.76,404.77,2400.0,404.96,405.47,404.76,404.77,2400.0
2022-12-27 15:20:00,404.86,405.54,404.86,405.54,1430.0,404.86,405.54,404.86,405.54,1430.0
2022-12-27 15:25:00,405.28,406.03,405.27,406.03,2146.0,405.28,406.03,405.27,406.03,2146.0
2022-12-27 15:30:00,406.0,406.37,405.81,405.83,1600.0,406.0,406.37,405.81,405.83,1600.0
2022-12-27 15:35:00,405.89,406.3,405.69,406.19,2150.0,405.89,406.3,405.69,406.19,2150.0
2022-12-27 15:40:00,406.18,406.18,405.45,405.45,1210.0,406.18,406.18,405.45,405.45,1210.0
2022-12-27 15:45:00,405.41,405.41,404.97,405.03,2097.0,405.41,405.41,404.97,405.03,2097.0
2022-12-27 15:50:00,404.91,405.42,404.34,404.62,7384.0,404.91,405.42,404.34,404.62,7384.0
2022-12-27 15:55:00,404.27,405.02,404.27,404.97,10178.0,404.27,405.02,404.27,404.97,10178.0
2022-12-28 09:30:00,405.32,411.52,405.32,411.52,9546.0,405.32,411.52,405.32,411.52,9546.0
2022-12-28 09:35:00,410.98,413.18,409.87,411.05,1140.0,410.98,413.18,409.87,411.05,1140.0
2022-12-28 09:40:00,410.24,411.18,410.17,410.17,1925.0,410.24,411.18,410.17,410.17,1925.0
2022-12-28 09:45:00,409.67,411.56,409.45,411.56,600.0,409.67,411.56,409.45,411.56,600.0
2022-12-28 09:50:00,411.02,411.18,409.1,409.73,1098.0,411.02,411.18,409.1,409.73,1098.0
2022-12-28 09:55:00,410.86,411.67,410.15,411.67,1000.0,410.86,411.67,410.15,411.67,1000.0
2022-12-28 10:00:00,411.12,411.12,410.18,410.18,450.0,411.12,411.12,410.18,410.18,450.0
2022-12-28 10:05:00,409.88,411.4,409.88,410.95,1310.0,409.88,411.4,409.88,410.95,1310.0
2022-12-28 10:10:00,409.95,410.36,409.95,410.36,765.0,409.95,410.36,409.95,410.36,765.0
2022-12-28 10:15:00,410.46,410.9,409.76,409.76,2124.0,410.46,410.9,409.76,409.76,2124.0
2022-12-28 10:20:00,410.11,410.42,410.05,410.29,1000.0,410.11,410.42,410.05,410.29,1000.0
2022-12-28 10:25:00,408.91,408.91,407.88,408.16,532.0,408.91,408.91,407.88,408.16,532.0
2022-12-28 10:30:00,407.46,408.72,407.03,408.72,1300.0,407.46,408.72,407.03,408.72,1300.0
2022-12-28 10:35:00,408.42,409.58,408.42,408.86,900.0,408.42,409.58,408.42,408.86,900.0
2022-12-28 10:40:00,408.43,408.91,408.43,408.8,500.0,408.43,408.91,408.43,408.8,500.0
2022-12-28 10:45:00,408.4,408.86,408.4,408.86,200.0,408.4,408.86,408.4,408.86,200.0
2022-12-28 10:50:00,407.94,407.95,406.9,407.12,2345.0,407.94,407.95,406.9,407.12,2345.0
2022-12-28 10:55:00,406.77,406.96,405.59,405.59,5173.0,406.77,406.96,405.59,405.59,5173.0
2022-12-28 11:00:00,405.24,405.24,404.39,404.59,2595.0,405.24,405.24,404.39,404.59,2595.0
2022-12-28 11:05:00,404.44,404.64,404.41,404.46,4325.0,404.44,404.64,404.41,404.46,4325.0
2022-12-28 11:10:00,404.47,404.73,403.12,403.12,13667.0,404.47,404.73,403.12,403.12,13667.0
2022-12-28 11:15:00,403.12,403.22,402.83,403.04,1600.0,403.12,403.22,402.83,403.04,1600.0
2022-12-28 11:20:00,403.05,403.09,402.78,403.0,3018.0,403.05,403.09,402.78,403.0,3018.0
2022-12-28 11:25:00,402.78,402.94,402.64,402.71,2106.0,402.78,402.94,402.64,402.71,2106.0
2022-12-28 11:30:00,402.86,402.86,402.0,402.0,1625.0,402.86,402.86,402.0,402.0,1625.0
2022-12-28 11:35:00,402.28,402.28,401.72,401.91,1300.0,402.28,402.28,401.72,401.91,1300.0
2022-12-28 11:40:00,401.92,401.92,401.63,401.74,500.0,401.92,401.92,401.63,401.74,500.0
2022-12-28 11:45:00,401.22,401.22,401.22,401.22,100.0,401.22,401.22,401.22,401.22,100.0
2022-12-28 11:50:00,400.78,401.01,400.64,401.01,1100.0,400.78,401.01,400.64,401.01,1100.0
2022-12-28 11:55:00,401.59,401.7,401.55,401.55,300.0,401.59,401.7,401.55,401.55,300.0
2022-12-28 12:00:00,401.81,401.81,401.46,401.53,300.0,401.81,401.81,401.46,401.53,300.0
2022-12-28 12:05:00,401.61,402.12,401.6,402.12,400.0,401.61,402.12,401.6,402.12,400.0
2022-12-28 12:10:00,401.86,401.86,400.89,400.9,513.0,401.86,401.86,400.89,400.9,513.0
2022-12-28 12:15:00,400.98,401.18,400.94,401.0,500.0,400.98,401.18,400.94,401.0,500.0
2022-12-28 12:20:00,401.14,401.14,401.14,401.14,100.0,401.14,401.14,401.14,401.14,100.0
2022-12-28 12:25:00,401.62,402.16,401.62,402.16,500.0,401.62,402.16,401.62,402.16,500.0
2022-12-28 12:30:00,402.1,402.12,402.09,402.09,400.0,402.1,402.12,402.09,402.09,400.0
2022-12-28 12:35:00,402.47,402.48,402.47,402.48,300.0,402.47,402.48,402.47,402.48,300.0
2022-12-28 12:40:00,402.56,402.61,402.56,402.61,202.0,402.56,402.61,402.56,402.61,202.0
2022-12-28 12:45:00,402.77,402.95,402.77,402.95,200.0,402.77,402.95,402.77,402.95,200.0
2022-12-28 12:50:00,403.06,403.06,403.06,403.06,100.0,403.06,403.06,403.06,403.06,100.0
2022-12-28 12:55:00,403.41,403.58,403.41,403.58,307.0,403.41,403.58,403.41,403.58,307.0
2022-12-28 13:00:00,404.19,404.19,404.19,404.19,200.0,404.19,404.19,404.19,404.19,200.0
2022-12-28 13:05:00,404.46,404.59,404.46,404.59,500.0,404.46,404.59,404.46,404.59,500.0
2022-12-28 13:10:00,404.47,404.52,403.54,403.54,3024.0,404.47,404.52,403.54,403.54,3024.0
2022-12-28 13:15:00,403.29,403.94,403.29,403.94,400.0,403.29,403.94,403.29,403.94,400.0
2022-12-28 13:20:00,403.93,403.93,403.05,403.41,809.0,403.93,403.93,403.05,403.41,809.0
2022-12-28 13:25:00,403.09,403.39,403.09,403.13,500.0,403.09,403.39,403.09,403.13,500.0
2022-12-28 13:30:00,403.02,403.14,402.91,402.92,300.0,403.02,403.14,402.91,402.92,300.0
2022-12-28 13:35:00,402.82,403.32,402.82,402.98,300.0,402.82,403.32,402.82,402.98,300.0
2022-12-28 13:40:00,402.52,403.12,402.41,403.12,1100.0,402.52,403.12,402.41,403.12,1100.0
2022-12-28 13:45:00,402.88,402.88,402.31,402.45,500.0,402.88,402.88,402.31,402.45,500.0
2022-12-28 13:50:00,402.71,402.71,401.8,402.54,1920.0,402.71,402.71,401.8,402.54,1920.0
2022-12-28 13:55:00,402.47,402.47,402.47,402.47,100.0,402.47,402.47,402.47,402.47,100.0
2022-12-28 14:00:00,402.49,402.51,402.26,402.51,700.0,402.49,402.51,402.26,402.51,700.0
2022-12-28 14:05:00,402.74,402.81,402.43,402.73,802.0,402.74,402.81,402.43,402.73,802.0
2022-12-28 14:10:00,402.89,403.13,402.89,403.13,200.0,402.89,403.13,402.89,403.13,200.0
2022-12-28 14:15:00,403.12,403.19,403.04,403.19,500.0,403.12,403.19,403.04,403.19,500.0
2022-12-28 14:20:00,403.44,403.61,403.44,403.61,900.0,403.44,403.61,403.44,403.61,900.0
2022-12-28 14:25:00,403.33,403.33,402.49,402.84,1000.0,403.33,403.33,402.49,402.84,1000.0
2022-12-28 14:30:00,402.8,403.45,402.62,402.62,600.0,402.8,403.45,402.62,402.62,600.0
2022-12-28 14:35:00,402.57,402.61,402.21,402.61,713.0,402.57,402.61,402.21,402.61,713.0
2022-12-28 14:40:00,402.92,402.92,402.3,402.3,2324.0,402.92,402.92,402.3,402.3,2324.0
2022-12-28 14:45:00,402.38,402.6,401.83,401.83,4622.0,402.38,402.6,401.83,401.83,4622.0
2022-12-28 14:50:00,402.08,402.1,401.16,401.19,5282.0,402.08,402.1,401.16,401.19,5282.0
2022-12-28 14:55:00,401.09,401.16,400.87,400.94,7511.0,401.09,401.16,400.87,400.94,7511.0
2022-12-28 15:00:00,400.95,401.15,400.2,400.21,2220.0,400.95,401.15,400.2,400.21,2220.0
2022-12-28 15:05:00,399.9,400.53,399.9,400.53,1200.0,399.9,400.53,399.9,400.53,1200.0
2022-12-28 15:10:00,400.26,400.26,399.87,399.87,500.0,400.26,400.26,399.87,399.87,500.0
2022-12-28 15:15:00,399.84,399.99,399.7,399.86,4100.0,399.84,399.99,399.7,399.86,4100.0
2022-12-28 15:20:00,399.97,399.97,399.43,399.5,800.0,399.97,399.97,399.43,399.5,800.0
2022-12-28 15:25:00,399.59,400.13,399.59,400.13,500.0,399.59,400.13,399.59,400.13,500.0
2022-12-28 15:30:00,400.46,401.16,400.46,400.89,1900.0,400.46,401.16,400.46,400.89,1900.0
2022-12-28 15:35:00,400.75,400.83,400.11,400.28,1800.0,400.75,400.83,400.11,400.28,1800.0
2022-12-28 15:40:00,400.33,400.5,399.82,399.84,2171.0,400.33,400.5,399.82,399.84,2171.0
2022-12-28 15:45:00,399.86,400.1,399.86,400.01,2400.0,399.86,400.1,399.86,400.01,2400.0
2022-12-28 15:50:00,399.88,400.4,399.86,400.1,2625.0,399.88,400.4,399.86,400.1,2625.0
2022-12-28 15:55:00,399.81,400.32,399.59,399.95,8981.0,399.81,400.32,399.59,399.95,8981.0
2022-12-29 09:30:00,403.17,404.62,402.68,404.53,4891.0,403.17,404.62,402.68,404.53,4891.0
2022-12-29 09:35:00,403.96,405.26,403.73,404.68,733.0,403.96,405.26,403.73,404.68,733.0
2022-12-29 09:40:00,405.85,407.16,405.05,406.69,6720.0,405.85,407.16,405.05,406.69,6720.0
2022-12-29 09:45:00,406.9,407.21,406.66,407.18,1806.0,406.9,407.21,406.66,407.18,1806.0
2022-12-29 09:50:00,408.34,408.74,407.9,408.41,3307.0,408.34,408.74,407.9,408.41,3307.0
2022-12-29 09:55:00,408.23,408.78,408.05,408.73,1221.0,408.23,408.78,408.05,408.73,1221.0
2022-12-29 10:00:00,408.98,408.98,408.12,408.13,1623.0,408.98,408.98,408.12,408.13,1623.0
2022-12-29 10:05:00,409.46,409.46,408.91,409.1,1765.0,409.46,409.46,408.91,409.1,1765.0
2022-12-29 10:10:00,409.44,409.55,409.0,409.0,5135.0,409.44,409.55,409.0,409.0,5135.0
2022-12-29 10:15:00,409.06,410.8,408.99,410.8,3737.0,409.06,410.8,408.99,410.8,3737.0
2022-12-29 10:20:00,410.43,410.44,409.38,409.38,2542.0,410.43,410.44,409.38,409.38,2542.0
2022-12-29 10:25:00,409.69,409.69,409.06,409.62,909.0,409.69,409.69,409.06,409.62,909.0
2022-12-29 10:30:00,409.71,410.49,409.61,410.49,2379.0,409.71,410.49,409.61,410.49,2379.0
2022-12-29 10:35:00,411.08,411.6,411.08,411.6,400.0,411.08,411.6,411.08,411.6,400.0
2022-12-29 10:40:00,412.18,412.26,411.82,412.26,500.0,412.18,412.26,411.82,412.26,500.0
2022-12-29 10:45:00,412.91,412.91,411.84,411.85,740.0,412.91,412.91,411.84,411.85,740.0
2022-12-29 10:50:00,412.27,412.27,411.42,411.69,900.0,412.27,412.27,411.42,411.69,900.0
2022-12-29 10:55:00,411.57,412.14,411.39,411.9,805.0,411.57,412.14,411.39,411.9,805.0
2022-12-29 11:00:00,411.63,411.63,410.86,410.86,639.0,411.63,411.63,410.86,410.86,639.0
2022-12-29 11:05:00,410.55,410.58,410.06,410.08,10384.0,410.55,410.58,410.06,410.08,10384.0
2022-12-29 11:10:00,410.2,410.27,409.08,409.08,550.0,410.2,410.27,409.08,409.08,550.0
2022-12-29 11:15:00,409.29,410.07,409.15,409.8,5486.0,409.29,410.07,409.15,409.8,5486.0
2022-12-29 11:20:00,409.72,409.73,409.63,409.73,765.0,409.72,409.73,409.63,409.73,765.0
2022-12-29 11:25:00,409.72,409.94,409.41,409.93,3787.0,409.72,409.94,409.41,409.93,3787.0
2022-12-29 11:30:00,410.06,410.13,409.43,409.86,4571.0,410.06,410.13,409.43,409.86,4571.0
2022-12-29 11:35:00,409.79,410.7,409.55,410.51,7375.0,409.79,410.7,409.55,410.51,7375.0
2022-12-29 11:40:00,410.49,410.9,410.16,410.85,5593.0,410.49,410.9,410.16,410.85,5593.0
2022-12-29 11:45:00,410.9,411.77,410.74,411.77,1835.0,410.9,411.77,410.74,411.77,1835.0
2022-12-29 11:50:00,411.78,411.98,411.34,411.34,1825.0,411.78,411.98,411.34,411.34,1825.0
2022-12-29 11:55:00,411.38,411.38,411.09,411.38,1300.0,411.38,411.38,411.09,411.38,1300.0
2022-12-29 12:00:00,411.32,411.56,411.25,411.29,3700.0,411.32,411.56,411.25,411.29,3700.0
2022-12-29 12:05:00,411.19,411.28,411.19,411.28,501.0,411.19,411.28,411.19,411.28,501.0
2022-12-29 12:10:00,411.49,411.49,411.39,411.42,400.0,411.49,411.49,411.39,411.42,400.0
2022-12-29 12:15:00,411.3,411.97,411.21,411.72,1418.0,411.3,411.97,411.21,411.72,1418.0
2022-12-29 12:20:00,411.65,411.65,411.31,411.31,900.0,411.65,411.65,411.31,411.31,900.0
2022-12-29 12:25:00,411.15,411.15,411.14,411.15,222.0,411.15,411.15,411.14,411.15,222.0
2022-12-29 12:30:00,411.19,411.32,411.19,411.32,720.0,411.19,411.32,411.19,411.32,720.0
2022-12-29 12:35:00,411.08,411.46,410.96,411.18,900.0,411.08,411.46,410.96,411.18,900.0
2022-12-29 12:40:00,411.39,411.39,411.38,411.38,204.0,411.39,411.39,411.38,411.38,204.0
2022-12-29 12:45:00,411.48,411.67,411.45,411.67,321.0,411.48,411.67,411.45,411.67,321.0
2022-12-29 12:50:00,411.77,411.77,411.75,411.75,200.0,411.77,411.77,411.75,411.75,200.0
2022-12-29 12:55:00,411.77,411.88,411.67,411.87,550.0,411.77,411.88,411.67,411.87,550.0
2022-12-29 13:00:00,411.63,411.67,411.39,411.67,600.0,411.63,411.67,411.39,411.67,600.0
2022-12-29 13:05:00,411.46,411.48,411.18,411.18,1100.0,411.46,411.48,411.18,411.18,1100.0
2022-12-29 13:10:00,411.43,411.67,411.42,411.67,2705.0,411.43,411.67,411.42,411.67,2705.0
2022-12-29 13:15:00,411.85,412.64,411.85,412.64,2023.0,411.85,412.64,411.85,412.64,2023.0
2022-12-29 13:20:00,412.44,412.82,412.41,412.69,1050.0,412.44,412.82,412.41,412.69,1050.0
2022-12-29 13:25:00,412.84,412.85,412.11,412.11,500.0,412.84,412.85,412.11,412.11,500.0
2022-12-29 13:30:00,412.12,412.15,411.7,411.94,1500.0,412.12,412.15,411.7,411.94,1500.0
2022-12-29 13:35:00,412.04,412.3,412.04,412.11,2354.0,412.04,412.3,412.04,412.11,2354.0
2022-12-29 13:40:00,412.36,412.44,412.1,412.16,1800.0,412.36,412.44,412.1,412.16,1800.0
2022-12-29 13:45:00,412.24,412.24,412.11,412.11,300.0,412.24,412.24,412.11,412.11,300.0
2022-12-29 13:50:00,412.22,412.28,412.22,412.28,200.0,412.22,412.28,412.22,412.28,200.0
2022-12-29 13:55:00,412.31,412.36,412.14,412.35,1150.0,412.31,412.36,412.14,412.35,1150.0
2022-12-29 14:00:00,412.38,412.7,412.18,412.27,3380.0,412.38,412.7,412.18,412.27,3380.0
2022-12-29 14:05:00,412.31,412.4,411.67,412.35,3746.0,412.31,412.4,411.67,412.35,3746.0
2022-12-29 14:10:00,412.45,412.45,412.45,412.45,100.0,412.45,412.45,412.45,412.45,100.0
2022-12-29 14:15:00,412.08,412.09,412.0,412.09,500.0,412.08,412.09,412.0,412.09,500.0
2022-12-29 14:20:00,412.01,412.01,411.43,411.59,2399.0,412.01,412.01,411.43,411.59,2399.0
2022-12-29 14:25:00,411.59,411.59,411.59,411.59,0.0,411.59,411.59,411.59,411.59,0.0
2022-12-29 14:30:00,411.7,411.75,411.5,411.75,700.0,411.7,411.75,411.5,411.75,700.0
2022-12-29 14:35:00,411.65,411.75,411.65,411.75,729.0,411.65,411.75,411.65,411.75,729.0
2022-12-29 14:40:00,411.75,411.92,411.71,411.92,1631.0,411.75,411.92,411.71,411.92,1631.0
2022-12-29 14:45:00,412.12,412.23,412.12,412.23,200.0,412.12,412.23,412.12,412.23,200.0
2022-12-29 14:50:00,411.91,411.97,411.67,411.84,1300.0,411.91,411.97,411.67,411.84,1300.0
2022-12-29 14:55:00,411.59,411.59,410.84,411.05,1133.0,411.59,411.59,410.84,411.05,1133.0
2022-12-29 15:00:00,411.02,411.41,411.02,411.41,1085.0,411.02,411.41,411.02,411.41,1085.0
2022-12-29 15:05:00,411.9,411.9,411.08,411.81,12469.0,411.9,411.9,411.08,411.81,12469.0
2022-12-29 15:10:00,411.85,411.85,411.35,411.62,2592.0,411.85,411.85,411.35,411.62,2592.0
2022-12-29 15:15:00,411.63,411.63,411.23,411.23,1400.0,411.63,411.63,411.23,411.23,1400.0
2022-12-29 15:20:00,411.31,411.51,411.0,411.0,2935.0,411.31,411.51,411.0,411.0,2935.0
2022-12-29 15:25:00,410.84,410.84,410.48,410.66,2595.0,410.84,410.84,410.48,410.66,2595.0
2022-12-29 15:30:00,410.62,411.08,410.58,411.07,5050.0,410.62,411.08,410.58,411.07,5050.0
2022-12-29 15:35:00,411.0,411.43,410.69,410.7,4298.0,411.0,411.43,410.69,410.7,4298.0
2022-12-29 15:40:00,410.74,410.79,410.45,410.47,4740.0,410.74,410.79,410.45,410.47,4740.0
2022-12-29 15:45:00,410.47,410.73,410.12,410.65,4585.0,410.47,410.73,410.12,410.65,4585.0
2022-12-29 15:50:00,411.05,411.54,410.51,411.03,11363.0,411.05,411.54,410.51,411.03,11363.0
2022-12-29 15:55:00,410.77,410.81,410.14,410.23,12198.0,410.77,410.81,410.14,410.23,12198.0
2022-12-30 09:30:00,405.82,407.76,405.82,406.59,2121.0,405.82,407.76,405.82,406.59,2121.0
2022-12-30 09:35:00,403.51,403.51,403.51,403.51,100.0,403.51,403.51,403.51,403.51,100.0
2022-12-30 09:40:00,403.08,405.61,403.08,405.61,1040.0,403.08,405.61,403.08,405.61,1040.0
2022-12-30 09:45:00,402.15,402.71,402.06,402.14,500.0,402.15,402.71,402.06,402.14,500.0
2022-12-30 09:50:00,402.06,403.83,402.06,403.83,300.0,402.06,403.83,402.06,403.83,300.0
2022-12-30 09:55:00,405.12,405.12,405.11,405.12,100.0,405.12,405.12,405.11,405.12,100.0
2022-12-30 10:00:00,406.16,406.16,405.5,405.5,272.0,406.16,406.16,405.5,405.5,272.0
2022-12-30 10:05:00,406.24,406.24,404.34,404.88,1140.0,406.24,406.24,404.34,404.88,1140.0
2022-12-30 10:10:00,405.09,405.39,404.81,404.82,515.0,405.09,405.39,404.81,404.82,515.0
2022-12-30 10:15:00,405.65,406.04,405.65,406.04,300.0,405.65,406.04,405.65,406.04,300.0
2022-12-30 10:20:00,406.2,407.34,406.18,406.67,4900.0,406.2,407.34,406.18,406.67,4900.0
2022-12-30 10:25:00,406.11,406.11,405.56,405.56,200.0,406.11,406.11,405.56,405.56,200.0
2022-12-30 10:30:00,405.26,405.97,404.96,405.27,1823.0,405.26,405.97,404.96,405.27,1823.0
2022-12-30 10:35:00,405.43,405.43,405.43,405.43,100.0,405.43,405.43,405.43,405.43,100.0
2022-12-30 10:40:00,405.19,405.43,404.74,405.3,800.0,405.19,405.43,404.74,405.3,800.0
2022-12-30 10:45:00,405.69,406.86,405.68,406.86,350.0,405.69,406.86,405.68,406.86,350.0
2022-12-30 10:50:00,406.66,406.66,406.14,406.14,200.0,406.66,406.66,406.14,406.14,200.0
2022-12-30 10:55:00,406.13,406.13,405.72,405.73,200.0,406.13,406.13,405.72,405.73,200.0
2022-12-30 11:00:00,405.7,405.7,405.7,405.7,100.0,405.7,405.7,405.7,405.7,100.0
2022-12-30 11:05:00,405.99,406.81,405.49,406.81,600.0,405.99,406.81,405.49,406.81,600.0
2022-12-30 11:10:00,406.05,406.64,405.74,405.74,1200.0,406.05,406.64,405.74,405.74,1200.0
2022-12-30 11:15:00,405.35,405.42,404.74,404.9,1400.0,405.35,405.42,404.74,404.9,1400.0
2022-12-30 11:20:00,404.8,404.83,404.11,404.62,1810.0,404.8,404.83,404.11,404.62,1810.0
2022-12-30 11:25:00,404.74,404.74,404.51,404.52,300.0,404.74,404.74,404.51,404.52,300.0
2022-12-30 11:30:00,404.4,405.7,404.39,405.7,354.0,404.4,405.7,404.39,405.7,354.0
2022-12-30 11:35:00,406.34,406.34,406.34,406.34,100.0,406.34,406.34,406.34,406.34,100.0
2022-12-30 11:40:00,406.34,406.34,406.34,406.34,0.0,406.34,406.34,406.34,406.34,0.0
2022-12-30 11:45:00,406.16,406.91,406.16,406.91,1868.0,406.16,406.91,406.16,406.91,1868.0
2022-12-30 11:50:00,406.61,406.61,406.38,406.38,500.0,406.61,406.61,406.38,406.38,500.0
2022-12-30 11:55:00,406.31,407.09,406.31,406.69,400.0,406.31,407.09,406.31,406.69,400.0
2022-12-30 12:00:00,406.4,406.52,406.4,406.46,300.0,406.4,406.52,406.4,406.46,300.0
2022-12-30 12:05:00,406.19,406.42,405.96,406.42,1100.0,406.19,406.42,405.96,406.42,1100.0
2022-12-30 12:10:00,406.5,406.5,406.5,406.5,100.0,406.5,406.5,406.5,406.5,100.0
2022-12-30 12:15:00,406.5,406.5,406.5,406.5,0.0,406.5,406.5,406.5,406.5,0.0
2022-12-30 12:20:00,407.09,407.09,406.39,406.39,300.0,407.09,407.09,406.39,406.39,300.0
2022-12-30 12:25:00,406.13,406.13,405.62,405.62,400.0,406.13,406.13,405.62,405.62,400.0
2022-12-30 12:30:00,405.83,406.19,405.82,406.19,700.0,405.83,406.19,405.82,406.19,700.0
2022-12-30 12:35:00,406.23,406.23,405.98,405.98,200.0,406.23,406.23,405.98,405.98,200.0
2022-12-30 12:40:00,406.2,406.21,405.59,405.93,743.0,406.2,406.21,405.59,405.93,743.0
2022-12-30 12:45:00,406.29,406.3,406.13,406.3,400.0,406.29,406.3,406.13,406.3,400.0
2022-12-30 12:50:00,406.04,406.06,405.75,405.75,300.0,406.04,406.06,405.75,405.75,300.0
2022-12-30 12:55:00,405.34,406.12,405.2,406.12,1120.0,405.34,406.12,405.2,406.12,1120.0
2022-12-30 13:00:00,406.26,406.26,405.78,405.8,400.0,406.26,406.26,405.78,405.8,400.0
2022-12-30 13:05:00,405.75,406.01,405.6,405.6,800.0,405.75,406.01,405.6,405.6,800.0
2022-12-30 13:10:00,405.28,405.28,405.27,405.28,100.0,405.28,405.28,405.27,405.28,100.0
2022-12-30 13:15:00,405.17,405.27,404.83,404.91,1200.0,405.17,405.27,404.83,404.91,1200.0
2022-12-30 13:20:00,404.47,404.49,403.72,403.73,1000.0,404.47,404.49,403.72,403.73,1000.0
2022-12-30 13:25:00,403.02,403.63,403.0,403.63,600.0,403.02,403.63,403.0,403.63,600.0
2022-12-30 13:30:00,404.04,404.04,403.97,403.97,300.0,404.04,404.04,403.97,403.97,300.0
2022-12-30 13:35:00,404.1,404.56,404.07,404.08,300.0,404.1,404.56,404.07,404.08,300.0
2022-12-30 13:40:00,404.14,404.37,404.14,404.37,200.0,404.14,404.37,404.14,404.37,200.0
2022-12-30 13:45:00,404.37,404.37,403.95,403.95,300.0,404.37,404.37,403.95,403.95,300.0
2022-12-30 13:50:00,403.8,404.06,403.77,403.77,400.0,403.8,404.06,403.77,403.77,400.0
2022-12-30 13:55:00,403.36,403.36,403.32,403.32,200.0,403.36,403.36,403.32,403.32,200.0
2022-12-30 14:00:00,402.65,402.77,402.65,402.77,300.0,402.65,402.77,402.65,402.77,300.0
2022-12-30 14:05:00,402.43,402.43,402.0,402.0,500.0,402.43,402.43,402.0,402.0,500.0
2022-12-30 14:10:00,402.25,402.45,401.76,402.16,1700.0,402.25,402.45,401.76,402.16,1700.0
2022-12-30 14:15:00,401.92,402.1,401.67,402.1,2550.0,401.92,402.1,401.67,402.1,2550.0
2022-12-30 14:20:00,402.12,402.51,402.06,402.28,1079.0,402.12,402.51,402.06,402.28,1079.0
2022-12-30 14:25:00,401.87,402.51,401.87,402.34,500.0,401.87,402.51,401.87,402.34,500.0
2022-12-30 14:30:00,403.14,403.14,402.94,403.11,355.0,403.14,403.14,402.94,403.11,355.0
2022-12-30 14:35:00,402.97,402.97,402.94,402.94,200.0,402.97,402.97,402.94,402.94,200.0
2022-12-30 14:40:00,402.89,403.1,402.89,403.1,500.0,402.89,403.1,402.89,403.1,500.0
2022-12-30 14:45:00,402.88,403.05,402.79,402.8,550.0,402.88,403.05,402.79,402.8,550.0
2022-12-30 14:50:00,402.73,403.0,402.73,403.0,600.0,402.73,403.0,402.73,403.0,600.0
2022-12-30 14:55:00,402.99,403.0,402.89,403.0,400.0,402.99,403.0,402.89,403.0,400.0
2022-12-30 15:00:00,403.03,404.17,402.98,404.17,564.0,403.03,404.17,402.98,404.17,564.0
2022-12-30 15:05:00,403.79,404.17,403.79,404.17,600.0,403.79,404.17,403.79,404.17,600.0
2022-12-30 15:10:00,404.15,404.79,404.13,404.79,1874.0,404.15,404.79,404.13,404.79,1874.0
2022-12-30 15:15:00,405.76,406.32,405.61,405.69,1374.0,405.76,406.32,405.61,405.69,1374.0
2022-12-30 15:20:00,405.49,405.49,405.49,405.49,100.0,405.49,405.49,405.49,405.49,100.0
2022-12-30 15:25:00,405.28,405.28,405.28,405.28,100.0,405.28,405.28,405.28,405.28,100.0
2022-12-30 15:30:00,405.24,405.71,405.03,405.63,1120.0,405.24,405.71,405.03,405.63,1120.0
2022-12-30 15:35:00,405.36,405.37,405.03,405.03,626.0,405.36,405.37,405.03,405.03,626.0
2022-12-30 15:40:00,404.95,405.48,404.91,405.4,2400.0,404.95,405.48,404.91,405.4,2400.0
2022-12-30 15:45:00,405.18,406.5,405.18,406.45,1800.0,405.18,406.5,405.18,406.45,1800.0
2022-12-30 15:50:00,407.4,407.89,406.8,407.83,5234.0,407.4,407.89,406.8,407.83,5234.0
2022-12-30 15:55:00,408.03,408.12,406.93,407.96,11781.0,408.03,408.12,406.93,407.96,11781.0
2023-01-03 09:30:00,409.92,419.4,409.92,419.4,8402.0,409.92,419.4,409.92,419.4,8402.0
2023-01-03 09:35:00,418.42,418.42,415.66,417.1,3000.0,418.42,418.42,415.66,417.1,3000.0
2023-01-03 09:40:00,419.4,420.14,418.09,418.09,2233.0,419.4,420.14,418.09,418.09,2233.0
2023-01-03 09:45:00,417.36,418.42,415.0,415.0,5250.0,417.36,418.42,415.0,415.0,5250.0
2023-01-03 09:50:00,415.6,416.44,413.33,414.44,2500.0,415.6,416.44,413.33,414.44,2500.0
2023-01-03 09:55:00,413.26,414.31,411.84,411.84,3003.0,413.26,414.31,411.84,411.84,3003.0
2023-01-03 10:00:00,412.16,413.66,412.16,412.44,1152.0,412.16,413.66,412.16,412.44,1152.0
2023-01-03 10:05:00,412.41,413.68,412.41,412.76,1400.0,412.41,413.68,412.41,412.76,1400.0
2023-01-03 10:10:00,410.16,410.16,410.16,410.16,100.0,410.16,410.16,410.16,410.16,100.0
2023-01-03 10:15:00,410.31,410.51,408.68,408.68,2109.0,410.31,410.51,408.68,408.68,2109.0
2023-01-03 10:20:00,409.13,409.13,408.03,408.87,880.0,409.13,409.13,408.03,408.87,880.0
2023-01-03 10:25:00,408.94,408.95,408.23,408.28,399.0,408.94,408.95,408.23,408.28,399.0
2023-01-03 10:30:00,406.56,407.18,406.4,406.4,900.0,406.56,407.18,406.4,406.4,900.0
2023-01-03 10:35:00,406.69,406.69,405.75,405.86,900.0,406.69,406.69,405.75,405.86,900.0
2023-01-03 10:40:00,405.61,406.15,405.28,405.31,1800.0,405.61,406.15,405.28,405.31,1800.0
2023-01-03 10:45:00,405.53,406.05,405.46,406.05,700.0,405.53,406.05,405.46,406.05,700.0
2023-01-03 10:50:00,405.23,405.23,404.01,404.18,500.0,405.23,405.23,404.01,404.18,500.0
2023-01-03 10:55:00,404.14,405.63,404.14,405.03,810.0,404.14,405.63,404.14,405.03,810.0
2023-01-03 11:00:00,404.89,404.89,404.61,404.61,300.0,404.89,404.89,404.61,404.61,300.0
2023-01-03 11:05:00,404.0,404.37,403.25,403.25,3529.0,404.0,404.37,403.25,403.25,3529.0
2023-01-03 11:10:00,402.42,403.0,401.68,401.68,800.0,402.42,403.0,401.68,401.68,800.0
2023-01-03 11:15:00,400.7,401.46,400.07,401.46,2560.0,400.7,401.46,400.07,401.46,2560.0
2023-01-03 11:20:00,401.49,401.94,401.13,401.94,834.0,401.49,401.94,401.13,401.94,834.0
2023-01-03 11:25:00,400.9,400.9,400.15,400.9,700.0,400.9,400.9,400.15,400.9,700.0
2023-01-03 11:30:00,400.72,401.57,400.06,401.57,1500.0,400.72,401.57,400.06,401.57,1500.0
2023-01-03 11:35:00,401.83,401.83,401.27,401.28,481.0,401.83,401.83,401.27,401.28,481.0
2023-01-03 11:40:00,400.78,400.78,400.76,400.76,200.0,400.78,400.78,400.76,400.76,200.0
2023-01-03 11:45:00,400.75,401.44,400.22,401.28,2025.0,400.75,401.44,400.22,401.28,2025.0
2023-01-03 11:50:00,400.87,401.39,400.83,400.91,1606.0,400.87,401.39,400.83,400.91,1606.0
2023-01-03 11:55:00,401.23,401.44,400.91,401.02,1382.0,401.23,401.44,400.91,401.02,1382.0
2023-01-03 12:00:00,400.86,400.86,400.11,400.41,1400.0,400.86,400.86,400.11,400.41,1400.0
2023-01-03 12:05:00,400.09,401.23,400.09,401.23,900.0,400.09,401.23,400.09,401.23,900.0
2023-01-03 12:10:00,400.97,400.97,400.23,400.83,1100.0,400.97,400.97,400.23,400.83,1100.0
2023-01-03 12:15:00,400.83,401.26,400.15,401.01,1700.0,400.83,401.26,400.15,401.01,1700.0
2023-01-03 12:20:00,401.38,401.47,399.27,399.78,2500.0,401.38,401.47,399.27,399.78,2500.0
2023-01-03 12:25:00,399.78,400.22,399.78,400.22,1900.0,399.78,400.22,399.78,400.22,1900.0
2023-01-03 12:30:00,400.38,401.28,400.38,401.28,300.0,400.38,401.28,400.38,401.28,300.0
2023-01-03 12:35:00,402.01,402.27,401.44,401.44,2600.0,402.01,402.27,401.44,401.44,2600.0
2023-01-03 12:40:00,401.84,402.16,401.19,401.41,2800.0,401.84,402.16,401.19,401.41,2800.0
2023-01-03 12:45:00,401.15,401.15,400.42,400.65,915.0,401.15,401.15,400.42,400.65,915.0
2023-01-03 12:50:00,400.82,400.82,400.82,400.82,100.0,400.82,400.82,400.82,400.82,100.0
2023-01-03 12:55:00,400.72,402.49,400.71,402.35,1364.0,400.72,402.49,400.71,402.35,1364.0
2023-01-03 13:00:00,402.14,402.6,401.41,401.83,5804.0,402.14,402.6,401.41,401.83,5804.0
2023-01-03 13:05:00,401.59,401.63,401.32,401.6,700.0,401.59,401.63,401.32,401.6,700.0
2023-01-03 13:10:00,401.34,401.34,400.42,400.42,500.0,401.34,401.34,400.42,400.42,500.0
2023-01-03 13:15:00,400.55,400.59,400.41,400.52,675.0,400.55,400.59,400.41,400.52,675.0
2023-01-03 13:20:00,400.5,401.2,400.26,401.2,2088.0,400.5,401.2,400.26,401.2,2088.0
2023-01-03 13:25:00,401.35,403.08,401.31,402.96,2000.0,401.35,403.08,401.31,402.96,2000.0
2023-01-03 13:30:00,403.02,403.81,403.02,403.81,3911.0,403.02,403.81,403.02,403.81,3911.0
2023-01-03 13:35:00,403.93,404.0,403.05,403.05,1723.0,403.93,404.0,403.05,403.05,1723.0
2023-01-03 13:40:00,402.91,403.7,402.91,403.35,929.0,402.91,403.7,402.91,403.35,929.0
2023-01-03 13:45:00,403.05,403.26,402.76,402.96,3000.0,403.05,403.26,402.76,402.96,3000.0
2023-01-03 13:50:00,403.1,404.66,403.1,404.58,4776.0,403.1,404.66,403.1,404.58,4776.0
2023-01-03 13:55:00,404.02,404.32,403.71,403.99,4784.0,404.02,404.32,403.71,403.99,4784.0
2023-01-03 14:00:00,404.15,404.15,403.2,403.4,2051.0,404.15,404.15,403.2,403.4,2051.0
2023-01-03 14:05:00,403.64,403.93,403.64,403.69,700.0,403.64,403.93,403.64,403.69,700.0
2023-01-03 14:10:00,403.92,404.04,403.74,404.0,900.0,403.92,404.04,403.74,404.0,900.0
2023-01-03 14:15:00,404.04,404.58,403.64,403.64,2200.0,404.04,404.58,403.64,403.64,2200.0
2023-01-03 14:20:00,403.72,403.87,403.41,403.63,700.0,403.72,403.87,403.41,403.63,700.0
2023-01-03 14:25:00,402.52,402.79,402.52,402.79,200.0,402.52,402.79,402.52,402.79,200.0
2023-01-03 14:30:00,403.34,403.34,402.3,402.54,1101.0,403.34,403.34,402.3,402.54,1101.0
2023-01-03 14:35:00,402.6,402.61,402.27,402.27,506.0,402.6,402.61,402.27,402.27,506.0
2023-01-03 14:40:00,402.14,403.36,402.03,403.24,1000.0,402.14,403.36,402.03,403.24,1000.0
2023-01-03 14:45:00,403.67,405.47,403.66,405.16,1100.0,403.67,405.47,403.66,405.16,1100.0
2023-01-03 14:50:00,405.16,405.16,405.15,405.16,100.0,405.16,405.16,405.15,405.16,100.0
2023-01-03 14:55:00,405.29,405.29,404.3,404.69,1300.0,405.29,405.29,404.3,404.69,1300.0
2023-01-03 15:00:00,405.16,405.66,404.91,404.91,600.0,405.16,405.66,404.91,404.91,600.0
2023-01-03 15:05:00,405.28,405.28,404.37,404.55,1200.0,405.28,405.28,404.37,404.55,1200.0
2023-01-03 15:10:00,404.73,405.88,404.73,405.88,1000.0,404.73,405.88,404.73,405.88,1000.0
2023-01-03 15:15:00,406.08,406.08,405.48,405.68,1000.0,406.08,406.08,405.48,405.68,1000.0
2023-01-03 15:20:00,405.09,405.09,405.09,405.09,100.0,405.09,405.09,405.09,405.09,100.0
2023-01-03 15:25:00,404.29,405.11,404.15,404.49,2673.0,404.29,405.11,404.15,404.49,2673.0
2023-01-03 15:30:00,404.8,405.59,404.66,405.39,1400.0,404.8,405.59,404.66,405.39,1400.0
2023-01-03 15:35:00,405.39,405.53,404.83,404.84,500.0,405.39,405.53,404.83,404.84,500.0
2023-01-03 15:40:00,405.03,405.03,404.69,405.0,1000.0,405.03,405.03,404.69,405.0,1000.0
2023-01-03 15:45:00,404.77,405.62,404.67,405.62,1548.0,404.77,405.62,404.67,405.62,1548.0
2023-01-03 15:50:00,405.35,406.0,404.84,405.69,9760.0,405.35,406.0,404.84,405.69,9760.0
2023-01-03 15:55:00,405.49,406.36,405.18,405.99,9721.0,405.49,406.36,405.18,405.99,9721.0
2023-01-04 09:30:00,414.54,417.63,414.54,417.62,6799.0,414.54,417.63,414.54,417.62,6799.0
2023-01-04 09:35:00,417.48,419.3,416.72,417.51,1859.0,417.48,419.3,416.72,417.51,1859.0
2023-01-04 09:40:00,418.71,419.0,416.21,416.66,1377.0,418.71,419.0,416.21,416.66,1377.0
2023-01-04 09:45:00,417.46,419.22,416.87,418.74,600.0,417.46,419.22,416.87,418.74,600.0
2023-01-04 09:50:00,418.98,419.27,418.19,418.6,2100.0,418.98,419.27,418.19,418.6,2100.0
2023-01-04 09:55:00,418.43,418.94,417.46,417.47,900.0,418.43,418.94,417.46,417.47,900.0
2023-01-04 10:00:00,418.24,418.24,415.34,415.64,4481.0,418.24,418.24,415.34,415.64,4481.0
2023-01-04 10:05:00,415.85,416.07,415.22,415.72,2400.0,415.85,416.07,415.22,415.72,2400.0
2023-01-04 10:10:00,415.52,415.62,414.53,415.62,891.0,415.52,415.62,414.53,415.62,891.0
2023-01-04 10:15:00,416.03,417.51,416.03,417.31,1111.0,416.03,417.51,416.03,417.31,1111.0
2023-01-04 10:20:00,417.25,418.01,416.35,417.06,7101.0,417.25,418.01,416.35,417.06,7101.0
2023-01-04 10:25:00,416.63,417.09,416.0,416.87,13180.0,416.63,417.09,416.0,416.87,13180.0
2023-01-04 10:30:00,417.12,418.23,416.44,418.19,2100.0,417.12,418.23,416.44,418.19,2100.0
2023-01-04 10:35:00,418.2,418.4,417.69,418.09,1700.0,418.2,418.4,417.69,418.09,1700.0
2023-01-04 10:40:00,417.98,419.21,417.54,419.12,5327.0,417.98,419.21,417.54,419.12,5327.0
2023-01-04 10:45:00,419.25,420.64,419.25,420.39,1501.0,419.25,420.64,419.25,420.39,1501.0
2023-01-04 10:50:00,419.83,420.54,419.83,420.1,2745.0,419.83,420.54,419.83,420.1,2745.0
2023-01-04 10:55:00,420.02,420.02,419.52,419.9,600.0,420.02,420.02,419.52,419.9,600.0
2023-01-04 11:00:00,419.49,419.68,419.25,419.38,700.0,419.49,419.68,419.25,419.38,700.0
2023-01-04 11:05:00,419.66,419.94,419.33,419.94,1656.0,419.66,419.94,419.33,419.94,1656.0
2023-01-04 11:10:00,420.08,421.07,419.99,421.07,1500.0,420.08,421.07,419.99,421.07,1500.0
2023-01-04 11:15:00,420.85,420.86,420.46,420.86,500.0,420.85,420.86,420.46,420.86,500.0
2023-01-04 11:20:00,420.89,420.89,420.14,420.33,700.0,420.89,420.89,420.14,420.33,700.0
2023-01-04 11:25:00,420.13,420.47,420.13,420.47,808.0,420.13,420.47,420.13,420.47,808.0
2023-01-04 11:30:00,420.65,422.45,420.44,422.44,1800.0,420.65,422.45,420.44,422.44,1800.0
2023-01-04 11:35:00,422.66,423.67,422.66,422.68,3000.0,422.66,423.67,422.66,422.68,3000.0
2023-01-04 11:40:00,423.19,423.97,423.19,423.69,3373.0,423.19,423.97,423.19,423.69,3373.0
2023-01-04 11:45:00,423.24,423.67,422.36,423.14,2510.0,423.24,423.67,422.36,423.14,2510.0
2023-01-04 11:50:00,423.2,424.76,422.91,424.37,3278.0,423.2,424.76,422.91,424.37,3278.0
2023-01-04 11:55:00,424.81,424.86,424.3,424.3,800.0,424.81,424.86,424.3,424.3,800.0
2023-01-04 12:00:00,424.39,424.39,423.53,424.02,1400.0,424.39,424.39,423.53,424.02,1400.0
2023-01-04 12:05:00,423.54,424.0,423.28,423.77,1135.0,423.54,424.0,423.28,423.77,1135.0
2023-01-04 12:10:00,423.13,423.55,422.84,422.99,1389.0,423.13,423.55,422.84,422.99,1389.0
2023-01-04 12:15:00,423.02,423.51,422.92,423.5,1600.0,423.02,423.51,422.92,423.5,1600.0
2023-01-04 12:20:00,423.49,423.49,422.66,422.9,3800.0,423.49,423.49,422.66,422.9,3800.0
2023-01-04 12:25:00,423.06,423.06,422.44,422.82,1400.0,423.06,423.06,422.44,422.82,1400.0
2023-01-04 12:30:00,423.34,423.34,423.34,423.34,100.0,423.34,423.34,423.34,423.34,100.0
2023-01-04 12:35:00,424.29,424.29,424.28,424.28,300.0,424.29,424.29,424.28,424.28,300.0
2023-01-04 12:40:00,424.4,424.56,424.4,424.56,200.0,424.4,424.56,424.4,424.56,200.0
2023-01-04 12:45:00,424.3,424.76,424.08,424.08,1755.0,424.3,424.76,424.08,424.08,1755.0
2023-01-04 12:50:00,424.1,424.1,423.51,423.51,500.0,424.1,424.1,423.51,423.51,500.0
2023-01-04 12:55:00,423.1,423.11,422.36,422.37,900.0,423.1,423.11,422.36,422.37,900.0
2023-01-04 13:00:00,421.24,422.03,420.8,422.03,1832.0,421.24,422.03,420.8,422.03,1832.0
2023-01-04 13:05:00,421.81,422.03,421.81,421.94,700.0,421.81,422.03,421.81,421.94,700.0
2023-01-04 13:10:00,422.05,423.04,422.02,423.04,1200.0,422.05,423.04,422.02,423.04,1200.0
2023-01-04 13:15:00,423.39,423.64,423.39,423.53,500.0,423.39,423.64,423.39,423.53,500.0
2023-01-04 13:20:00,423.5,423.87,423.5,423.87,980.0,423.5,423.87,423.5,423.87,980.0
2023-01-04 13:25:00,423.62,424.05,423.61,424.05,839.0,423.62,424.05,423.61,424.05,839.0
2023-01-04 13:30:00,423.67,424.14,423.67,423.97,804.0,423.67,424.14,423.67,423.97,804.0
2023-01-04 13:35:00,424.24,424.53,424.18,424.53,500.0,424.24,424.53,424.18,424.53,500.0
2023-01-04 13:40:00,424.41,424.47,424.26,424.29,784.0,424.41,424.47,424.26,424.29,784.0
2023-01-04 13:45:00,424.39,424.39,423.63,424.08,1738.0,424.39,424.39,423.63,424.08,1738.0
2023-01-04 13:50:00,424.21,424.21,424.21,424.21,100.0,424.21,424.21,424.21,424.21,100.0
2023-01-04 13:55:00,423.75,423.75,422.05,422.42,1856.0,423.75,423.75,422.05,422.42,1856.0
2023-01-04 14:00:00,420.86,424.57,420.86,421.81,2300.0,420.86,424.57,420.86,421.81,2300.0
2023-01-04 14:05:00,422.09,423.17,420.88,420.88,2459.0,422.09,423.17,420.88,420.88,2459.0
2023-01-04 14:10:00,420.83,421.79,420.49,421.79,1300.0,420.83,421.79,420.49,421.79,1300.0
2023-01-04 14:15:00,422.6,423.05,422.22,423.04,1800.0,422.6,423.05,422.22,423.04,1800.0
2023-01-04 14:20:00,423.01,423.01,420.76,420.77,1458.0,423.01,423.01,420.76,420.77,1458.0
2023-01-04 14:25:00,420.81,420.81,418.2,418.24,2000.0,420.81,420.81,418.2,418.24,2000.0
2023-01-04 14:30:00,418.42,419.71,417.84,419.71,6283.0,418.42,419.71,417.84,419.71,6283.0
2023-01-04 14:35:00,420.02,420.07,419.59,419.84,1383.0,420.02,420.07,419.59,419.84,1383.0
2023-01-04 14:40:00,419.94,420.62,419.94,420.35,1000.0,419.94,420.62,419.94,420.35,1000.0
2023-01-04 14:45:00,420.53,420.96,420.28,420.52,1000.0,420.53,420.96,420.28,420.52,1000.0
2023-01-04 14:50:00,420.72,421.13,420.55,420.55,700.0,420.72,421.13,420.55,420.55,700.0
2023-01-04 14:55:00,420.99,422.42,420.99,422.2,1255.0,420.99,422.42,420.99,422.2,1255.0
2023-01-04 15:00:00,422.76,423.46,422.75,423.12,1330.0,422.76,423.46,422.75,423.12,1330.0
2023-01-04 15:05:00,423.39,423.39,421.86,421.86,900.0,423.39,423.39,421.86,421.86,900.0
2023-01-04 15:10:00,421.87,422.23,421.63,422.1,2201.0,421.87,422.23,421.63,422.1,2201.0
2023-01-04 15:15:00,422.33,422.92,422.26,422.65,2900.0,422.33,422.92,422.26,422.65,2900.0
2023-01-04 15:20:00,423.03,423.09,422.07,422.59,6423.0,423.03,423.09,422.07,422.59,6423.0
2023-01-04 15:25:00,422.6,423.33,422.48,423.0,5580.0,422.6,423.33,422.48,423.0,5580.0
2023-01-04 15:30:00,422.77,423.01,421.28,421.28,7237.0,422.77,423.01,421.28,421.28,7237.0
2023-01-04 15:35:00,421.55,421.55,420.14,420.23,3219.0,421.55,421.55,420.14,420.23,3219.0
2023-01-04 15:40:00,419.98,420.17,419.03,419.59,7659.0,419.98,420.17,419.03,419.59,7659.0
2023-01-04 15:45:00,419.51,420.39,419.35,420.39,4558.0,419.51,420.39,419.35,420.39,4558.0
2023-01-04 15:50:00,420.71,421.15,420.15,420.92,10302.0,420.71,421.15,420.15,420.92,10302.0
2023-01-04 15:55:00,421.23,422.6,421.23,422.43,19155.0,421.23,422.6,421.23,422.43,19155.0
2023-01-05 09:30:00,416.24,417.89,415.49,415.49,4225.0,416.24,417.89,415.49,415.49,4225.0
2023-01-05 09:35:00,414.15,415.26,413.63,414.68,1892.0,414.15,415.26,413.63,414.68,1892.0
2023-01-05 09:40:00,414.25,414.88,413.07,413.56,3900.0,414.25,414.88,413.07,413.56,3900.0
2023-01-05 09:45:00,412.92,412.92,410.4,412.5,2904.0,412.92,412.92,410.4,412.5,2904.0
2023-01-05 09:50:00,412.5,414.11,412.11,414.11,4542.0,412.5,414.11,412.11,414.11,4542.0
2023-01-05 09:55:00,414.88,414.91,414.29,414.66,1160.0,414.88,414.91,414.29,414.66,1160.0
2023-01-05 10:00:00,414.49,416.06,414.0,414.98,2000.0,414.49,416.06,414.0,414.98,2000.0
2023-01-05 10:05:00,415.21,417.18,414.67,417.18,1795.0,415.21,417.18,414.67,417.18,1795.0
2023-01-05 10:10:00,416.71,417.51,416.5,416.62,1000.0,416.71,417.51,416.5,416.62,1000.0
2023-01-05 10:15:00,415.13,415.14,415.12,415.14,200.0,415.13,415.14,415.12,415.14,200.0
2023-01-05 10:20:00,415.84,415.84,414.88,415.17,1300.0,415.84,415.84,414.88,415.17,1300.0
2023-01-05 10:25:00,415.47,415.56,414.66,415.56,1565.0,415.47,415.56,414.66,415.56,1565.0
2023-01-05 10:30:00,414.97,415.68,414.97,414.99,400.0,414.97,415.68,414.97,414.99,400.0
2023-01-05 10:35:00,415.14,415.97,414.69,415.17,2077.0,415.14,415.97,414.69,415.17,2077.0
2023-01-05 10:40:00,415.39,415.83,414.86,415.83,1140.0,415.39,415.83,414.86,415.83,1140.0
2023-01-05 10:45:00,416.75,416.9,416.14,416.43,1300.0,416.75,416.9,416.14,416.43,1300.0
2023-01-05 10:50:00,416.31,416.31,414.71,414.86,1300.0,416.31,416.31,414.71,414.86,1300.0
2023-01-05 10:55:00,414.65,414.65,413.8,414.03,600.0,414.65,414.65,413.8,414.03,600.0
2023-01-05 11:00:00,414.47,414.6,414.12,414.12,1100.0,414.47,414.6,414.12,414.12,1100.0
2023-01-05 11:05:00,414.72,415.09,414.26,414.26,1800.0,414.72,415.09,414.26,414.26,1800.0
2023-01-05 11:10:00,414.74,415.31,414.2,414.2,700.0,414.74,415.31,414.2,414.2,700.0
2023-01-05 11:15:00,414.12,414.14,414.12,414.14,200.0,414.12,414.14,414.12,414.14,200.0
2023-01-05 11:20:00,414.25,414.25,413.21,413.21,1280.0,414.25,414.25,413.21,413.21,1280.0
2023-01-05 11:25:00,413.36,413.7,413.36,413.69,500.0,413.36,413.7,413.36,413.69,500.0
2023-01-05 11:30:00,413.4,413.92,413.38,413.38,2328.0,413.4,413.92,413.38,413.38,2328.0
2023-01-05 11:35:00,413.52,413.88,412.75,413.7,3800.0,413.52,413.88,412.75,413.7,3800.0
2023-01-05 11:40:00,413.7,414.42,413.7,414.42,500.0,413.7,414.42,413.7,414.42,500.0
2023-01-05 11:45:00,414.77,414.9,414.76,414.9,200.0,414.77,414.9,414.76,414.9,200.0
2023-01-05 11:50:00,414.91,414.91,414.5,414.81,2001.0,414.91,414.91,414.5,414.81,2001.0
2023-01-05 11:55:00,415.2,415.21,414.64,414.78,1800.0,415.2,415.21,414.64,414.78,1800.0
2023-01-05 12:00:00,414.58,415.17,414.58,414.92,1511.0,414.58,415.17,414.58,414.92,1511.0
2023-01-05 12:05:00,414.98,415.9,414.63,415.9,1400.0,414.98,415.9,414.63,415.9,1400.0
2023-01-05 12:10:00,416.11,416.11,415.78,415.81,1286.0,416.11,416.11,415.78,415.81,1286.0
2023-01-05 12:15:00,415.89,416.02,414.82,415.11,3100.0,415.89,416.02,414.82,415.11,3100.0
2023-01-05 12:20:00,414.92,416.34,414.92,416.12,3800.0,414.92,416.34,414.92,416.12,3800.0
2023-01-05 12:25:00,416.73,416.73,416.44,416.44,200.0,416.73,416.73,416.44,416.44,200.0
2023-01-05 12:30:00,416.65,417.62,416.65,417.59,1685.0,416.65,417.62,416.65,417.59,1685.0
2023-01-05 12:35:00,417.52,417.81,417.02,417.04,1643.0,417.52,417.81,417.02,417.04,1643.0
2023-01-05 12:40:00,416.96,417.09,415.58,415.74,2000.0,416.96,417.09,415.58,415.74,2000.0
2023-01-05 12:45:00,415.84,415.88,415.62,415.62,1700.0,415.84,415.88,415.62,415.62,1700.0
2023-01-05 12:50:00,415.26,415.94,415.26,415.69,2189.0,415.26,415.94,415.26,415.69,2189.0
2023-01-05 12:55:00,415.74,416.08,415.59,415.73,500.0,415.74,416.08,415.59,415.73,500.0
2023-01-05 13:00:00,415.78,415.86,415.35,415.86,1321.0,415.78,415.86,415.35,415.86,1321.0
2023-01-05 13:05:00,415.96,416.6,415.96,416.46,500.0,415.96,416.6,415.96,416.46,500.0
2023-01-05 13:10:00,416.86,416.86,415.96,415.96,1389.0,416.86,416.86,415.96,415.96,1389.0
2023-01-05 13:15:00,415.8,416.24,415.8,416.21,1500.0,415.8,416.24,415.8,416.21,1500.0
2023-01-05 13:20:00,416.21,418.68,416.2,418.68,3400.0,416.21,418.68,416.2,418.68,3400.0
2023-01-05 13:25:00,418.38,419.19,418.38,418.9,1000.0,418.38,419.19,418.38,418.9,1000.0
2023-01-05 13:30:00,418.55,420.64,418.55,419.94,6687.0,418.55,420.64,418.55,419.94,6687.0
2023-01-05 13:35:00,419.51,419.87,419.25,419.54,700.0,419.51,419.87,419.25,419.54,700.0
2023-01-05 13:40:00,419.49,419.49,418.73,418.74,600.0,419.49,419.49,418.73,418.74,600.0
2023-01-05 13:45:00,419.01,419.38,418.87,419.32,800.0,419.01,419.38,418.87,419.32,800.0
2023-01-05 13:50:00,419.36,419.7,419.33,419.34,500.0,419.36,419.7,419.33,419.34,500.0
2023-01-05 13:55:00,419.17,419.67,418.83,419.13,2300.0,419.17,419.67,418.83,419.13,2300.0
2023-01-05 14:00:00,419.05,419.94,419.05,419.54,3547.0,419.05,419.94,419.05,419.54,3547.0
2023-01-05 14:05:00,419.47,420.34,419.47,419.98,7800.0,419.47,420.34,419.47,419.98,7800.0
2023-01-05 14:10:00,419.83,420.09,418.23,418.23,2240.0,419.83,420.09,418.23,418.23,2240.0
2023-01-05 14:15:00,418.85,419.12,418.85,419.12,500.0,418.85,419.12,418.85,419.12,500.0
2023-01-05 14:20:00,419.16,419.43,419.03,419.04,600.0,419.16,419.43,419.03,419.04,600.0
2023-01-05 14:25:00,418.94,418.95,418.35,418.35,400.0,418.94,418.95,418.35,418.35,400.0
2023-01-05 14:30:00,418.6,419.23,418.44,418.53,1500.0,418.6,419.23,418.44,418.53,1500.0
2023-01-05 14:35:00,419.04,420.47,419.04,419.73,1600.0,419.04,420.47,419.04,419.73,1600.0
2023-01-05 14:40:00,419.77,419.77,419.77,419.77,100.0,419.77,419.77,419.77,419.77,100.0
2023-01-05 14:45:00,420.01,420.92,419.86,420.74,2123.0,420.01,420.92,419.86,420.74,2123.0
2023-01-05 14:50:00,420.68,421.65,420.67,421.33,4504.0,420.68,421.65,420.67,421.33,4504.0
2023-01-05 14:55:00,421.3,421.39,420.81,421.1,6800.0,421.3,421.39,420.81,421.1,6800.0
2023-01-05 15:00:00,420.85,420.93,419.9,420.08,6350.0,420.85,420.93,419.9,420.08,6350.0
2023-01-05 15:05:00,419.78,419.98,419.73,419.75,3535.0,419.78,419.98,419.73,419.75,3535.0
2023-01-05 15:10:00,419.72,419.94,419.23,419.91,3500.0,419.72,419.94,419.23,419.91,3500.0
2023-01-05 15:15:00,420.09,420.6,419.69,419.72,5037.0,420.09,420.6,419.69,419.72,5037.0
2023-01-05 15:20:00,419.8,420.94,419.67,420.86,2800.0,419.8,420.94,419.67,420.86,2800.0
2023-01-05 15:25:00,420.89,421.24,420.15,420.98,6000.0,420.89,421.24,420.15,420.98,6000.0
2023-01-05 15:30:00,420.92,420.98,420.03,420.78,3553.0,420.92,420.98,420.03,420.78,3553.0
2023-01-05 15:35:00,420.98,421.71,420.97,421.69,4374.0,420.98,421.71,420.97,421.69,4374.0
2023-01-05 15:40:00,421.71,421.71,420.18,420.18,7020.0,421.71,421.71,420.18,420.18,7020.0
2023-01-05 15:45:00,420.31,420.88,420.02,420.47,6757.0,420.31,420.88,420.02,420.47,6757.0
2023-01-05 15:50:00,420.25,420.7,419.39,419.43,18036.0,420.25,420.7,419.39,419.43,18036.0
2023-01-05 15:55:00,419.43,420.08,419.03,419.21,32178.0,419.43,420.08,419.03,419.21,32178.0
2023-01-06 09:30:00,426.0,431.0,424.31,430.21,39546.0,426.0,431.0,424.31,430.21,39546.0
2023-01-06 09:35:00,430.55,431.4,423.31,423.31,4504.0,430.55,431.4,423.31,423.31,4504.0
2023-01-06 09:40:00,422.03,422.4,417.56,418.11,8690.0,422.03,422.4,417.56,418.11,8690.0
2023-01-06 09:45:00,417.07,417.07,412.75,413.21,4857.0,417.07,417.07,412.75,413.21,4857.0
2023-01-06 09:50:00,413.13,415.66,412.31,414.78,31050.0,413.13,415.66,412.31,414.78,31050.0
2023-01-06 09:55:00,414.86,415.76,413.38,413.59,7145.0,414.86,415.76,413.38,413.59,7145.0
2023-01-06 10:00:00,415.45,420.27,414.88,418.04,13635.0,415.45,420.27,414.88,418.04,13635.0
2023-01-06 10:05:00,418.49,422.25,418.42,420.71,4660.0,418.49,422.25,418.42,420.71,4660.0
2023-01-06 10:10:00,420.53,422.89,420.14,420.43,6624.0,420.53,422.89,420.14,420.43,6624.0
2023-01-06 10:15:00,420.38,422.08,420.38,421.91,4176.0,420.38,422.08,420.38,421.91,4176.0
2023-01-06 10:20:00,421.94,422.45,421.01,422.16,4865.0,421.94,422.45,421.01,422.16,4865.0
2023-01-06 10:25:00,422.16,422.41,419.92,420.65,6600.0,422.16,422.41,419.92,420.65,6600.0
2023-01-06 10:30:00,420.79,422.08,420.78,420.93,6068.0,420.79,422.08,420.78,420.93,6068.0
2023-01-06 10:35:00,420.88,423.36,420.87,423.36,5510.0,420.88,423.36,420.87,423.36,5510.0
2023-01-06 10:40:00,423.63,423.88,422.12,422.24,4107.0,423.63,423.88,422.12,422.24,4107.0
2023-01-06 10:45:00,421.92,424.25,421.91,423.85,6805.0,421.92,424.25,421.91,423.85,6805.0
2023-01-06 10:50:00,423.42,424.55,423.33,423.77,7300.0,423.42,424.55,423.33,423.77,7300.0
2023-01-06 10:55:00,423.36,424.88,423.32,423.66,4661.0,423.36,424.88,423.32,423.66,4661.0
2023-01-06 11:00:00,423.98,424.81,423.41,424.81,8701.0,423.98,424.81,423.41,424.81,8701.0
2023-01-06 11:05:00,424.84,425.74,424.31,424.65,12235.0,424.84,425.74,424.31,424.65,12235.0
2023-01-06 11:10:00,424.67,425.19,424.32,424.54,5380.0,424.67,425.19,424.32,424.54,5380.0
2023-01-06 11:15:00,424.44,424.68,423.55,424.31,5601.0,424.44,424.68,423.55,424.31,5601.0
2023-01-06 11:20:00,424.54,425.44,424.54,425.38,7435.0,424.54,425.44,424.54,425.38,7435.0
2023-01-06 11:25:00,425.38,426.42,425.12,426.31,7160.0,425.38,426.42,425.12,426.31,7160.0
2023-01-06 11:30:00,426.42,426.61,425.0,426.61,9808.0,426.42,426.61,425.0,426.61,9808.0
2023-01-06 11:35:00,426.61,426.61,426.04,426.04,4606.0,426.61,426.61,426.04,426.04,4606.0
2023-01-06 11:40:00,426.44,426.44,425.86,426.12,1733.0,426.44,426.44,425.86,426.12,1733.0
2023-01-06 11:45:00,426.08,426.95,425.57,426.88,4300.0,426.08,426.95,425.57,426.88,4300.0
2023-01-06 11:50:00,427.29,428.51,427.29,428.3,1962.0,427.29,428.51,427.29,428.3,1962.0
2023-01-06 11:55:00,428.25,428.51,427.88,427.88,4021.0,428.25,428.51,427.88,427.88,4021.0
2023-01-06 12:00:00,428.04,428.43,427.73,428.2,3466.0,428.04,428.43,427.73,428.2,3466.0
2023-01-06 12:05:00,428.13,428.64,428.13,428.42,2200.0,428.13,428.64,428.13,428.42,2200.0
2023-01-06 12:10:00,428.66,428.91,428.44,428.78,3400.0,428.66,428.91,428.44,428.78,3400.0
2023-01-06 12:15:00,429.05,429.1,428.01,428.33,4157.0,429.05,429.1,428.01,428.33,4157.0
2023-01-06 12:20:00,428.33,428.44,426.82,426.83,2500.0,428.33,428.44,426.82,426.83,2500.0
2023-01-06 12:25:00,427.2,428.15,427.2,428.15,2705.0,427.2,428.15,427.2,428.15,2705.0
2023-01-06 12:30:00,428.28,429.04,428.1,428.82,2891.0,428.28,429.04,428.1,428.82,2891.0
2023-01-06 12:35:00,428.45,429.17,428.31,429.17,1571.0,428.45,429.17,428.31,429.17,1571.0
2023-01-06 12:40:00,428.97,429.24,428.76,429.1,1700.0,428.97,429.24,428.76,429.1,1700.0
2023-01-06 12:45:00,429.23,430.12,429.22,430.12,3046.0,429.23,430.12,429.22,430.12,3046.0
2023-01-06 12:50:00,430.13,430.99,429.97,430.99,4415.0,430.13,430.99,429.97,430.99,4415.0
2023-01-06 12:55:00,430.76,431.38,430.5,431.38,3815.0,430.76,431.38,430.5,431.38,3815.0
2023-01-06 13:00:00,431.5,431.5,430.71,431.15,3200.0,431.5,431.5,430.71,431.15,3200.0
2023-01-06 13:05:00,431.33,431.8,431.33,431.33,3170.0,431.33,431.8,431.33,431.33,3170.0
2023-01-06 13:10:00,431.5,432.65,431.29,432.65,8245.0,431.5,432.65,431.29,432.65,8245.0
2023-01-06 13:15:00,432.6,432.85,432.45,432.69,900.0,432.6,432.85,432.45,432.69,900.0
2023-01-06 13:20:00,432.93,434.44,432.89,434.44,2165.0,432.93,434.44,432.89,434.44,2165.0
2023-01-06 13:25:00,434.48,435.26,434.17,434.81,6209.0,434.48,435.26,434.17,434.81,6209.0
2023-01-06 13:30:00,434.64,435.99,434.61,435.99,8700.0,434.64,435.99,434.61,435.99,8700.0
2023-01-06 13:35:00,436.06,436.89,436.06,436.89,1600.0,436.06,436.89,436.06,436.89,1600.0
2023-01-06 13:40:00,436.9,437.92,436.9,437.92,3900.0,436.9,437.92,436.9,437.92,3900.0
2023-01-06 13:45:00,438.18,438.63,437.45,438.53,7300.0,438.18,438.63,437.45,438.53,7300.0
2023-01-06 13:50:00,438.18,438.74,438.17,438.42,1581.0,438.18,438.74,438.17,438.42,1581.0
2023-01-06 13:55:00,438.47,439.69,438.34,439.69,4448.0,438.47,439.69,438.34,439.69,4448.0
2023-01-06 14:00:00,439.92,440.72,439.9,440.71,4119.0,439.92,440.72,439.9,440.71,4119.0
2023-01-06 14:05:00,440.77,441.42,440.58,440.93,6900.0,440.77,441.42,440.58,440.93,6900.0
2023-01-06 14:10:00,440.87,441.84,440.26,441.54,4782.0,440.87,441.84,440.26,441.54,4782.0
2023-01-06 14:15:00,441.54,442.74,441.54,442.47,2926.0,441.54,442.74,441.54,442.47,2926.0
2023-01-06 14:20:00,442.6,443.26,442.46,442.55,6529.0,442.6,443.26,442.46,442.55,6529.0
2023-01-06 14:25:00,442.75,442.99,441.3,441.3,5110.0,442.75,442.99,441.3,441.3,5110.0
2023-01-06 14:30:00,441.65,442.93,441.23,442.46,12977.0,441.65,442.93,441.23,442.46,12977.0
2023-01-06 14:35:00,442.49,442.99,442.24,442.97,2440.0,442.49,442.99,442.24,442.97,2440.0
2023-01-06 14:40:00,442.74,443.6,442.5,443.34,4512.0,442.74,443.6,442.5,443.34,4512.0
2023-01-06 14:45:00,443.07,443.96,442.86,443.96,5040.0,443.07,443.96,442.86,443.96,5040.0
2023-01-06 14:50:00,443.97,445.67,443.96,445.67,4234.0,443.97,445.67,443.96,445.67,4234.0
2023-01-06 14:55:00,445.75,445.98,444.68,444.97,6035.0,445.75,445.98,444.68,444.97,6035.0
2023-01-06 15:00:00,444.87,445.89,444.53,445.81,9242.0,444.87,445.89,444.53,445.81,9242.0
2023-01-06 15:05:00,445.62,447.09,445.53,447.09,12917.0,445.62,447.09,445.53,447.09,12917.0
2023-01-06 15:10:00,447.33,447.33,446.09,446.42,12854.0,447.33,447.33,446.09,446.42,12854.0
2023-01-06 15:15:00,446.42,447.69,446.39,446.5,15279.0,446.42,447.69,446.39,446.5,15279.0
2023-01-06 15:20:00,446.49,447.54,446.01,447.54,6481.0,446.49,447.54,446.01,447.54,6481.0
2023-01-06 15:25:00,447.73,447.73,446.3,447.09,13949.0,447.73,447.73,446.3,447.09,13949.0
2023-01-06 15:30:00,447.09,448.04,445.79,445.79,25724.0,447.09,448.04,445.79,445.79,25724.0
2023-01-06 15:35:00,446.11,446.58,445.08,446.48,12007.0,446.11,446.58,445.08,446.48,12007.0
2023-01-06 15:40:00,446.46,447.27,445.87,447.26,17592.0,446.46,447.27,445.87,447.26,17592.0
2023-01-06 15:45:00,447.32,448.0,446.96,447.0,31017.0,447.32,448.0,446.96,447.0,31017.0
2023-01-06 15:50:00,446.81,447.45,445.97,447.3,44194.0,446.81,447.45,445.97,447.3,44194.0
2023-01-06 15:55:00,447.95,448.99,446.91,447.77,78496.0,447.95,448.99,446.91,447.77,78496.0
2023-01-09 09:30:00,451.04,453.41,445.02,446.8,52091.0,451.04,453.41,445.02,446.8,52091.0
2023-01-09 09:35:00,447.32,449.9,444.72,444.72,4017.0,447.32,449.9,444.72,444.72,4017.0
2023-01-09 09:40:00,444.75,447.4,444.34,447.4,1161.0,444.75,447.4,444.34,447.4,1161.0
2023-01-09 09:45:00,447.42,450.91,447.41,449.26,3061.0,447.42,450.91,447.41,449.26,3061.0
2023-01-09 09:50:00,450.78,453.57,450.41,451.54,12180.0,450.78,453.57,450.41,451.54,12180.0
2023-01-09 09:55:00,450.91,451.59,447.77,449.93,10883.0,450.91,451.59,447.77,449.93,10883.0
2023-01-09 10:00:00,450.69,450.83,449.92,450.81,1560.0,450.69,450.83,449.92,450.81,1560.0
2023-01-09 10:05:00,450.33,451.44,450.05,450.65,6640.0,450.33,451.44,450.05,450.65,6640.0
2023-01-09 10:10:00,450.67,450.67,447.55,447.55,4038.0,450.67,450.67,447.55,447.55,4038.0
2023-01-09 10:15:00,447.97,450.57,447.95,450.33,4520.0,447.97,450.57,447.95,450.33,4520.0
2023-01-09 10:20:00,449.25,449.97,449.0,449.79,1918.0,449.25,449.97,449.0,449.79,1918.0
2023-01-09 10:25:00,449.31,451.97,449.31,451.97,1967.0,449.31,451.97,449.31,451.97,1967.0
2023-01-09 10:30:00,451.66,453.25,451.66,453.23,4809.0,451.66,453.25,451.66,453.23,4809.0
2023-01-09 10:35:00,453.35,453.79,451.85,451.88,12702.0,453.35,453.79,451.85,451.88,12702.0
2023-01-09 10:40:00,452.1,452.33,451.44,451.66,20302.0,452.1,452.33,451.44,451.66,20302.0
2023-01-09 10:45:00,451.96,454.07,451.96,454.07,7525.0,451.96,454.07,451.96,454.07,7525.0
2023-01-09 10:50:00,454.16,455.58,453.94,455.58,4514.0,454.16,455.58,453.94,455.58,4514.0
2023-01-09 10:55:00,455.65,456.0,454.11,454.28,14109.0,455.65,456.0,454.11,454.28,14109.0
2023-01-09 11:00:00,454.26,454.55,452.88,453.37,11578.0,454.26,454.55,452.88,453.37,11578.0
2023-01-09 11:05:00,453.47,453.84,453.27,453.47,4814.0,453.47,453.84,453.27,453.47,4814.0
2023-01-09 11:10:00,453.56,453.61,452.7,452.8,4700.0,453.56,453.61,452.7,452.8,4700.0
2023-01-09 11:15:00,452.8,453.73,452.76,453.2,9271.0,452.8,453.73,452.76,453.2,9271.0
2023-01-09 11:20:00,452.7,453.28,452.69,453.02,1646.0,452.7,453.28,452.69,453.02,1646.0
2023-01-09 11:25:00,453.03,454.46,453.02,454.26,2425.0,453.03,454.46,453.02,454.26,2425.0
2023-01-09 11:30:00,454.42,455.34,454.37,455.34,3057.0,454.42,455.34,454.37,455.34,3057.0
2023-01-09 11:35:00,455.79,455.79,453.41,454.32,16496.0,455.79,455.79,453.41,454.32,16496.0
2023-01-09 11:40:00,454.31,454.86,453.36,454.86,11091.0,454.31,454.86,453.36,454.86,11091.0
2023-01-09 11:45:00,454.6,454.85,454.19,454.78,2326.0,454.6,454.85,454.19,454.78,2326.0
2023-01-09 11:50:00,454.98,455.45,454.33,455.45,1248.0,454.98,455.45,454.33,455.45,1248.0
2023-01-09 11:55:00,455.24,455.46,454.6,455.34,2981.0,455.24,455.46,454.6,455.34,2981.0
2023-01-09 12:00:00,455.43,455.61,455.22,455.5,2700.0,455.43,455.61,455.22,455.5,2700.0
2023-01-09 12:05:00,455.07,455.47,455.07,455.41,710.0,455.07,455.47,455.07,455.41,710.0
2023-01-09 12:10:00,455.44,455.68,454.76,455.35,3794.0,455.44,455.68,454.76,455.35,3794.0
2023-01-09 12:15:00,455.6,455.69,454.85,454.85,3057.0,455.6,455.69,454.85,454.85,3057.0
2023-01-09 12:20:00,454.85,456.49,454.85,456.49,2050.0,454.85,456.49,454.85,456.49,2050.0
2023-01-09 12:25:00,457.12,459.49,457.11,458.12,2813.0,457.12,459.49,457.11,458.12,2813.0
2023-01-09 12:30:00,458.12,458.12,455.67,455.67,8065.0,458.12,458.12,455.67,455.67,8065.0
2023-01-09 12:35:00,455.53,455.58,453.54,453.76,4300.0,455.53,455.58,453.54,453.76,4300.0
2023-01-09 12:40:00,453.71,453.77,452.67,452.89,4400.0,453.71,453.77,452.67,452.89,4400.0
2023-01-09 12:45:00,453.02,453.25,452.71,452.8,9617.0,453.02,453.25,452.71,452.8,9617.0
2023-01-09 12:50:00,452.8,454.12,452.55,453.71,5987.0,452.8,454.12,452.55,453.71,5987.0
2023-01-09 12:55:00,453.83,455.49,453.5,455.21,3000.0,453.83,455.49,453.5,455.21,3000.0
2023-01-09 13:00:00,455.49,455.9,455.11,455.11,2312.0,455.49,455.9,455.11,455.11,2312.0
2023-01-09 13:05:00,455.06,455.14,454.46,454.76,1100.0,455.06,455.14,454.46,454.76,1100.0
2023-01-09 13:10:00,454.7,455.27,454.42,455.27,1826.0,454.7,455.27,454.42,455.27,1826.0
2023-01-09 13:15:00,455.27,457.14,455.08,457.04,1400.0,455.27,457.14,455.08,457.04,1400.0
2023-01-09 13:20:00,457.21,457.52,457.11,457.36,652.0,457.21,457.52,457.11,457.36,652.0
2023-01-09 13:25:00,457.38,457.77,457.01,457.77,1631.0,457.38,457.77,457.01,457.77,1631.0
2023-01-09 13:30:00,457.72,457.92,457.17,457.73,3300.0,457.72,457.92,457.17,457.73,3300.0
2023-01-09 13:35:00,457.59,457.97,456.66,457.71,5430.0,457.59,457.97,456.66,457.71,5430.0
2023-01-09 13:40:00,457.71,457.74,455.37,455.75,3400.0,457.71,457.74,455.37,455.75,3400.0
2023-01-09 13:45:00,455.68,455.68,453.86,453.87,4045.0,455.68,455.68,453.86,453.87,4045.0
2023-01-09 13:50:00,453.88,453.88,452.54,452.54,2982.0,453.88,453.88,452.54,452.54,2982.0
2023-01-09 13:55:00,452.61,454.79,452.61,453.48,7681.0,452.61,454.79,452.61,453.48,7681.0
2023-01-09 14:00:00,453.4,454.73,453.4,454.16,2300.0,453.4,454.73,453.4,454.16,2300.0
2023-01-09 14:05:00,454.59,454.59,453.27,454.2,1400.0,454.59,454.59,453.27,454.2,1400.0
2023-01-09 14:10:00,454.55,454.79,453.92,454.46,3500.0,454.55,454.79,453.92,454.46,3500.0
2023-01-09 14:15:00,454.42,454.85,454.06,454.76,2000.0,454.42,454.85,454.06,454.76,2000.0
2023-01-09 14:20:00,454.9,455.91,454.9,455.57,3000.0,454.9,455.91,454.9,455.57,3000.0
2023-01-09 14:25:00,455.7,455.85,455.01,455.7,1500.0,455.7,455.85,455.01,455.7,1500.0
2023-01-09 14:30:00,455.67,455.75,454.92,455.09,2489.0,455.67,455.75,454.92,455.09,2489.0
2023-01-09 14:35:00,455.04,455.46,454.63,454.87,1201.0,455.04,455.46,454.63,454.87,1201.0
2023-01-09 14:40:00,454.78,454.87,453.43,453.58,7011.0,454.78,454.87,453.43,453.58,7011.0
2023-01-09 14:45:00,453.62,453.69,452.66,452.67,6632.0,453.62,453.69,452.66,452.67,6632.0
2023-01-09 14:50:00,453.0,453.51,452.58,453.16,4726.0,453.0,453.51,452.58,453.16,4726.0
2023-01-09 14:55:00,453.43,453.43,451.6,451.6,1300.0,453.43,453.43,451.6,451.6,1300.0
2023-01-09 15:00:00,451.74,451.89,451.36,451.58,1500.0,451.74,451.89,451.36,451.58,1500.0
2023-01-09 15:05:00,451.57,452.27,451.57,452.11,3645.0,451.57,452.27,451.57,452.11,3645.0
2023-01-09 15:10:00,452.22,452.4,451.7,451.73,2200.0,452.22,452.4,451.7,451.73,2200.0
2023-01-09 15:15:00,451.48,452.46,451.33,452.34,1500.0,451.48,452.46,451.33,452.34,1500.0
2023-01-09 15:20:00,452.2,452.65,451.52,451.62,5169.0,452.2,452.65,451.52,451.62,5169.0
2023-01-09 15:25:00,451.45,451.45,449.88,449.88,5074.0,451.45,451.45,449.88,449.88,5074.0
2023-01-09 15:30:00,449.75,449.88,448.26,449.47,9550.0,449.75,449.88,448.26,449.47,9550.0
2023-01-09 15:35:00,449.21,449.3,447.8,448.36,6184.0,449.21,449.3,447.8,448.36,6184.0
2023-01-09 15:40:00,448.17,448.77,447.94,448.77,3700.0,448.17,448.77,447.94,448.77,3700.0
2023-01-09 15:45:00,448.67,448.98,448.04,448.05,4600.0,448.67,448.98,448.04,448.05,4600.0
2023-01-09 15:50:00,448.19,449.78,448.19,449.48,12170.0,448.19,449.78,448.19,449.48,12170.0
2023-01-09 15:55:00,449.17,449.17,447.44,447.87,25611.0,449.17,449.17,447.44,447.87,25611.0
2023-01-10 09:30:00,442.8,449.64,442.8,449.52,9928.0,442.8,449.64,442.8,449.52,9928.0
2023-01-10 09:35:00,448.25,449.98,447.19,448.93,3531.0,448.25,449.98,447.19,448.93,3531.0
2023-01-10 09:40:00,448.85,451.05,448.85,450.93,4032.0,448.85,451.05,448.85,450.93,4032.0
2023-01-10 09:45:00,451.41,451.44,449.78,451.2,5844.0,451.41,451.44,449.78,451.2,5844.0
2023-01-10 09:50:00,451.5,456.06,450.94,456.06,4030.0,451.5,456.06,450.94,456.06,4030.0
2023-01-10 09:55:00,454.38,455.71,453.63,455.58,3896.0,454.38,455.71,453.63,455.58,3896.0
2023-01-10 10:00:00,455.6,455.9,454.59,454.59,3320.0,455.6,455.9,454.59,454.59,3320.0
2023-01-10 10:05:00,455.9,457.22,454.95,456.41,1589.0,455.9,457.22,454.95,456.41,1589.0
2023-01-10 10:10:00,457.64,459.83,457.45,458.77,1626.0,457.64,459.83,457.45,458.77,1626.0
2023-01-10 10:15:00,459.21,459.73,458.88,459.61,2336.0,459.21,459.73,458.88,459.61,2336.0
2023-01-10 10:20:00,459.33,461.27,458.68,461.27,3809.0,459.33,461.27,458.68,461.27,3809.0
2023-01-10 10:25:00,461.59,461.68,459.57,459.57,2200.0,461.59,461.68,459.57,459.57,2200.0
2023-01-10 10:30:00,459.15,459.15,456.54,456.55,500.0,459.15,459.15,456.54,456.55,500.0
2023-01-10 10:35:00,457.24,457.48,456.73,456.73,900.0,457.24,457.48,456.73,456.73,900.0
2023-01-10 10:40:00,456.57,458.33,456.25,457.67,2300.0,456.57,458.33,456.25,457.67,2300.0
2023-01-10 10:45:00,457.0,457.27,456.5,456.67,2200.0,457.0,457.27,456.5,456.67,2200.0
2023-01-10 10:50:00,456.8,458.03,456.04,457.56,6752.0,456.8,458.03,456.04,457.56,6752.0
2023-01-10 10:55:00,457.63,459.25,457.62,458.74,1800.0,457.63,459.25,457.62,458.74,1800.0
2023-01-10 11:00:00,458.76,460.64,458.57,460.64,3351.0,458.76,460.64,458.57,460.64,3351.0
2023-01-10 11:05:00,460.24,461.65,460.16,460.16,6361.0,460.24,461.65,460.16,460.16,6361.0
2023-01-10 11:10:00,459.76,461.46,459.76,461.36,2000.0,459.76,461.46,459.76,461.36,2000.0
2023-01-10 11:15:00,461.58,462.48,461.26,461.26,3410.0,461.58,462.48,461.26,461.26,3410.0
2023-01-10 11:20:00,461.18,462.85,461.17,462.68,15190.0,461.18,462.85,461.17,462.68,15190.0
2023-01-10 11:25:00,462.34,462.37,461.51,462.02,5580.0,462.34,462.37,461.51,462.02,5580.0
2023-01-10 11:30:00,462.18,462.38,461.86,462.38,1600.0,462.18,462.38,461.86,462.38,1600.0
2023-01-10 11:35:00,462.51,463.39,462.42,462.43,4700.0,462.51,463.39,462.42,462.43,4700.0
2023-01-10 11:40:00,462.76,463.03,461.49,462.05,7906.0,462.76,463.03,461.49,462.05,7906.0
2023-01-10 11:45:00,462.22,462.54,461.36,462.54,1100.0,462.22,462.54,461.36,462.54,1100.0
2023-01-10 11:50:00,462.19,462.58,461.75,462.58,1452.0,462.19,462.58,461.75,462.58,1452.0
2023-01-10 11:55:00,462.57,463.4,462.57,463.14,2100.0,462.57,463.4,462.57,463.14,2100.0
2023-01-10 12:00:00,462.79,463.06,461.59,462.44,3400.0,462.79,463.06,461.59,462.44,3400.0
2023-01-10 12:05:00,462.63,463.4,461.79,461.79,25333.0,462.63,463.4,461.79,461.79,25333.0
2023-01-10 12:10:00,461.3,462.11,460.91,462.11,3999.0,461.3,462.11,460.91,462.11,3999.0
2023-01-10 12:15:00,461.58,461.58,460.62,460.63,1300.0,461.58,461.58,460.62,460.63,1300.0
2023-01-10 12:20:00,461.01,461.01,460.53,460.54,1800.0,461.01,461.01,460.53,460.54,1800.0
2023-01-10 12:25:00,460.99,461.63,460.99,461.63,1522.0,460.99,461.63,460.99,461.63,1522.0
2023-01-10 12:30:00,461.83,463.23,461.83,463.06,2100.0,461.83,463.23,461.83,463.06,2100.0
2023-01-10 12:35:00,462.86,464.23,462.85,464.23,2700.0,462.86,464.23,462.85,464.23,2700.0
2023-01-10 12:40:00,464.45,464.45,463.62,463.63,500.0,464.45,464.45,463.62,463.63,500.0
2023-01-10 12:45:00,463.6,463.91,463.34,463.34,1608.0,463.6,463.91,463.34,463.34,1608.0
2023-01-10 12:50:00,463.16,463.52,461.82,461.82,9605.0,463.16,463.52,461.82,461.82,9605.0
2023-01-10 12:55:00,462.34,463.28,461.28,463.28,7199.0,462.34,463.28,461.28,463.28,7199.0
2023-01-10 13:00:00,463.32,463.86,462.1,462.56,5169.0,463.32,463.86,462.1,462.56,5169.0
2023-01-10 13:05:00,463.03,463.46,462.88,463.25,600.0,463.03,463.46,462.88,463.25,600.0
2023-01-10 13:10:00,462.93,462.93,462.51,462.77,1000.0,462.93,462.93,462.51,462.77,1000.0
2023-01-10 13:15:00,462.25,462.25,461.17,461.65,2317.0,462.25,462.25,461.17,461.65,2317.0
2023-01-10 13:20:00,461.84,461.96,461.05,461.08,1800.0,461.84,461.96,461.05,461.08,1800.0
2023-01-10 13:25:00,461.16,461.24,460.76,460.99,2791.0,461.16,461.24,460.76,460.99,2791.0
2023-01-10 13:30:00,460.84,461.33,460.52,460.69,3365.0,460.84,461.33,460.52,460.69,3365.0
2023-01-10 13:35:00,460.42,461.52,460.41,461.52,4576.0,460.42,461.52,460.41,461.52,4576.0
2023-01-10 13:40:00,461.41,461.64,461.41,461.61,1400.0,461.41,461.64,461.41,461.61,1400.0
2023-01-10 13:45:00,461.07,461.68,460.85,461.63,4709.0,461.07,461.68,460.85,461.63,4709.0
2023-01-10 13:50:00,461.4,461.9,461.32,461.56,2200.0,461.4,461.9,461.32,461.56,2200.0
2023-01-10 13:55:00,461.02,462.75,460.65,462.75,4500.0,461.02,462.75,460.65,462.75,4500.0
2023-01-10 14:00:00,462.59,463.32,462.59,463.03,3965.0,462.59,463.32,462.59,463.03,3965.0
2023-01-10 14:05:00,463.23,463.3,462.78,463.3,1100.0,463.23,463.3,462.78,463.3,1100.0
2023-01-10 14:10:00,463.31,464.0,463.2,463.45,4201.0,463.31,464.0,463.2,463.45,4201.0
2023-01-10 14:15:00,463.46,463.66,463.37,463.66,900.0,463.46,463.66,463.37,463.66,900.0
2023-01-10 14:20:00,463.62,464.02,463.52,464.02,2309.0,463.62,464.02,463.52,464.02,2309.0
2023-01-10 14:25:00,464.08,464.59,464.07,464.59,1400.0,464.08,464.59,464.07,464.59,1400.0
2023-01-10 14:30:00,464.42,465.97,464.42,465.95,5228.0,464.42,465.97,464.42,465.95,5228.0
2023-01-10 14:35:00,466.26,466.41,465.11,465.39,3349.0,466.26,466.41,465.11,465.39,3349.0
2023-01-10 14:40:00,465.21,465.27,464.87,465.04,5015.0,465.21,465.27,464.87,465.04,5015.0
2023-01-10 14:45:00,463.64,464.08,463.52,463.96,4362.0,463.64,464.08,463.52,463.96,4362.0
2023-01-10 14:50:00,464.08,464.17,463.68,463.88,4260.0,464.08,464.17,463.68,463.88,4260.0
2023-01-10 14:55:00,463.97,464.46,463.75,464.46,5476.0,463.97,464.46,463.75,464.46,5476.0
2023-01-10 15:00:00,464.12,464.12,462.99,463.04,3946.0,464.12,464.12,462.99,463.04,3946.0
2023-01-10 15:05:00,463.44,463.53,462.91,463.44,4400.0,463.44,463.53,462.91,463.44,4400.0
2023-01-10 15:10:00,463.42,463.52,463.13,463.13,2895.0,463.42,463.52,463.13,463.13,2895.0
2023-01-10 15:15:00,463.46,465.1,463.43,464.92,3900.0,463.46,465.1,463.43,464.92,3900.0
2023-01-10 15:20:00,465.11,465.49,465.04,465.21,5000.0,465.11,465.49,465.04,465.21,5000.0
2023-01-10 15:25:00,465.11,465.63,465.1,465.29,1900.0,465.11,465.63,465.1,465.29,1900.0
2023-01-10 15:30:00,465.17,466.3,465.17,466.19,9539.0,465.17,466.3,465.17,466.19,9539.0
2023-01-10 15:35:00,466.3,466.55,465.14,465.44,9476.0,466.3,466.55,465.14,465.44,9476.0
2023-01-10 15:40:00,465.52,466.51,465.49,466.5,7100.0,465.52,466.51,465.49,466.5,7100.0
2023-01-10 15:45:00,466.39,467.51,466.39,467.4,7000.0,466.39,467.51,466.39,467.4,7000.0
2023-01-10 15:50:00,467.59,468.76,467.49,468.31,18664.0,467.59,468.76,467.49,468.31,18664.0
2023-01-10 15:55:00,468.66,469.33,468.51,469.29,23409.0,468.66,469.33,468.51,469.29,23409.0
2023-01-11 09:30:00,472.58,474.0,469.91,470.27,9924.0,472.58,474.0,469.91,470.27,9924.0
2023-01-11 09:35:00,470.66,475.0,469.99,474.45,11254.0,470.66,475.0,469.99,474.45,11254.0
2023-01-11 09:40:00,474.97,478.36,474.54,477.99,8092.0,474.97,478.36,474.54,477.99,8092.0
2023-01-11 09:45:00,478.02,482.31,477.6,481.31,11680.0,478.02,482.31,477.6,481.31,11680.0
2023-01-11 09:50:00,481.28,481.3,477.67,479.0,14710.0,481.28,481.3,477.67,479.0,14710.0
2023-01-11 09:55:00,478.4,478.9,475.09,475.49,14992.0,478.4,478.9,475.09,475.49,14992.0
2023-01-11 10:00:00,475.5,475.79,474.31,475.15,10530.0,475.5,475.79,474.31,475.15,10530.0
2023-01-11 10:05:00,475.15,475.15,473.81,473.81,9621.0,475.15,475.15,473.81,473.81,9621.0
2023-01-11 10:10:00,473.69,473.69,470.82,471.28,2452.0,473.69,473.69,470.82,471.28,2452.0
2023-01-11 10:15:00,471.25,471.25,469.2,469.45,3313.0,471.25,471.25,469.2,469.45,3313.0
2023-01-11 10:20:00,469.44,471.85,469.43,471.0,4865.0,469.44,471.85,469.43,471.0,4865.0
2023-01-11 10:25:00,470.97,471.49,469.24,470.44,8110.0,470.97,471.49,469.24,470.44,8110.0
2023-01-11 10:30:00,470.9,471.07,469.46,469.46,3250.0,470.9,471.07,469.46,469.46,3250.0
2023-01-11 10:35:00,469.89,470.68,468.43,469.75,13744.0,469.89,470.68,468.43,469.75,13744.0
2023-01-11 10:40:00,469.17,469.56,467.63,467.97,10194.0,469.17,469.56,467.63,467.97,10194.0
2023-01-11 10:45:00,467.63,470.99,467.58,470.86,3105.0,467.63,470.99,467.58,470.86,3105.0
2023-01-11 10:50:00,470.79,470.79,468.1,468.22,1617.0,470.79,470.79,468.1,468.22,1617.0
2023-01-11 10:55:00,467.74,467.74,466.31,466.48,700.0,467.74,467.74,466.31,466.48,700.0
2023-01-11 11:00:00,466.57,466.62,465.61,466.19,2811.0,466.57,466.62,465.61,466.19,2811.0
2023-01-11 11:05:00,465.87,466.09,464.95,465.12,1875.0,465.87,466.09,464.95,465.12,1875.0
2023-01-11 11:10:00,464.83,465.48,464.65,465.44,2400.0,464.83,465.48,464.65,465.44,2400.0
2023-01-11 11:15:00,465.47,466.44,464.62,464.75,3364.0,465.47,466.44,464.62,464.75,3364.0
2023-01-11 11:20:00,464.41,466.04,464.4,465.93,2503.0,464.41,466.04,464.4,465.93,2503.0
2023-01-11 11:25:00,466.01,466.46,465.66,466.04,1778.0,466.01,466.46,465.66,466.04,1778.0
2023-01-11 11:30:00,466.36,466.71,465.52,465.52,935.0,466.36,466.71,465.52,465.52,935.0
2023-01-11 11:35:00,465.31,465.31,464.59,464.75,1127.0,465.31,465.31,464.59,464.75,1127.0
2023-01-11 11:40:00,464.09,465.85,464.09,465.84,1300.0,464.09,465.85,464.09,465.84,1300.0
2023-01-11 11:45:00,466.27,466.76,465.68,466.65,1776.0,466.27,466.76,465.68,466.65,1776.0
2023-01-11 11:50:00,466.71,467.81,465.87,465.96,3700.0,466.71,467.81,465.87,465.96,3700.0
2023-01-11 11:55:00,466.02,466.02,464.94,464.95,970.0,466.02,466.02,464.94,464.95,970.0
2023-01-11 12:00:00,464.78,464.87,464.57,464.85,700.0,464.78,464.87,464.57,464.85,700.0
2023-01-11 12:05:00,464.47,465.31,464.08,464.47,23317.0,464.47,465.31,464.08,464.47,23317.0
2023-01-11 12:10:00,464.52,465.66,464.38,465.3,1200.0,464.52,465.66,464.38,465.3,1200.0
2023-01-11 12:15:00,465.4,466.96,465.39,466.06,2260.0,465.4,466.96,465.39,466.06,2260.0
2023-01-11 12:20:00,466.05,466.9,466.05,466.81,1667.0,466.05,466.9,466.05,466.81,1667.0
2023-01-11 12:25:00,466.81,467.28,466.52,466.86,2511.0,466.81,467.28,466.52,466.86,2511.0
2023-01-11 12:30:00,466.84,467.01,466.66,466.79,600.0,466.84,467.01,466.66,466.79,600.0
2023-01-11 12:35:00,466.42,466.62,466.16,466.62,6945.0,466.42,466.62,466.16,466.62,6945.0
2023-01-11 12:40:00,465.5,465.5,464.18,464.35,1482.0,465.5,465.5,464.18,464.35,1482.0
2023-01-11 12:45:00,464.03,464.03,463.3,463.55,891.0,464.03,464.03,463.3,463.55,891.0
2023-01-11 12:50:00,463.49,463.49,463.49,463.49,100.0,463.49,463.49,463.49,463.49,100.0
2023-01-11 12:55:00,464.17,464.17,463.67,464.1,1100.0,464.17,464.17,463.67,464.1,1100.0
2023-01-11 13:00:00,464.5,465.46,464.5,465.01,1010.0,464.5,465.46,464.5,465.01,1010.0
2023-01-11 13:05:00,465.1,465.71,465.04,465.71,1359.0,465.1,465.71,465.04,465.71,1359.0
2023-01-11 13:10:00,465.89,465.95,464.73,465.48,3373.0,465.89,465.95,464.73,465.48,3373.0
2023-01-11 13:15:00,465.01,465.01,464.44,464.56,1000.0,465.01,465.01,464.44,464.56,1000.0
2023-01-11 13:20:00,464.73,464.73,464.39,464.5,700.0,464.73,464.73,464.39,464.5,700.0
2023-01-11 13:25:00,464.57,464.6,464.17,464.6,1300.0,464.57,464.6,464.17,464.6,1300.0
2023-01-11 13:30:00,464.72,464.74,464.66,464.67,900.0,464.72,464.74,464.66,464.67,900.0
2023-01-11 13:35:00,464.39,464.84,464.39,464.84,600.0,464.39,464.84,464.39,464.84,600.0
2023-01-11 13:40:00,464.94,466.45,464.94,466.45,1700.0,464.94,466.45,464.94,466.45,1700.0
2023-01-11 13:45:00,466.38,467.49,465.8,465.8,6750.0,466.38,467.49,465.8,465.8,6750.0
2023-01-11 13:50:00,465.82,467.35,465.82,466.76,4760.0,465.82,467.35,465.82,466.76,4760.0
2023-01-11 13:55:00,466.79,467.79,466.79,467.62,700.0,466.79,467.79,466.79,467.62,700.0
2023-01-11 14:00:00,467.8,468.75,466.79,466.84,8516.0,467.8,468.75,466.79,466.84,8516.0
2023-01-11 14:05:00,466.74,467.15,466.17,466.75,6928.0,466.74,467.15,466.17,466.75,6928.0
2023-01-11 14:10:00,466.96,467.41,466.76,466.77,2472.0,466.96,467.41,466.76,466.77,2472.0
2023-01-11 14:15:00,467.04,467.07,466.56,466.64,2408.0,467.04,467.07,466.56,466.64,2408.0
2023-01-11 14:20:00,466.64,466.64,466.64,466.64,0.0,466.64,466.64,466.64,466.64,0.0
2023-01-11 14:25:00,466.06,466.16,465.59,465.59,500.0,466.06,466.16,465.59,465.59,500.0
2023-01-11 14:30:00,465.41,465.94,465.41,465.89,1200.0,465.41,465.94,465.41,465.89,1200.0
2023-01-11 14:35:00,465.27,465.89,465.27,465.82,700.0,465.27,465.89,465.27,465.82,700.0
2023-01-11 14:40:00,465.75,466.08,465.75,465.76,2200.0,465.75,466.08,465.75,465.76,2200.0
2023-01-11 14:45:00,465.74,465.74,464.97,464.97,600.0,465.74,465.74,464.97,464.97,600.0
2023-01-11 14:50:00,465.16,465.38,464.88,464.88,701.0,465.16,465.38,464.88,464.88,701.0
2023-01-11 14:55:00,464.59,464.69,464.44,464.52,800.0,464.59,464.69,464.44,464.52,800.0
2023-01-11 15:00:00,464.68,464.94,464.22,464.93,1860.0,464.68,464.94,464.22,464.93,1860.0
2023-01-11 15:05:00,464.85,464.95,464.64,464.82,1500.0,464.85,464.95,464.64,464.82,1500.0
2023-01-11 15:10:00,464.86,465.18,464.72,465.01,3108.0,464.86,465.18,464.72,465.01,3108.0
2023-01-11 15:15:00,464.91,465.08,464.67,464.7,3322.0,464.91,465.08,464.67,464.7,3322.0
2023-01-11 15:20:00,464.75,464.9,464.17,464.17,1200.0,464.75,464.9,464.17,464.17,1200.0
2023-01-11 15:25:00,464.25,464.36,463.1,463.38,2300.0,464.25,464.36,463.1,463.38,2300.0
2023-01-11 15:30:00,463.3,463.33,462.67,463.33,9319.0,463.3,463.33,462.67,463.33,9319.0
2023-01-11 15:35:00,463.24,463.24,462.42,462.72,3241.0,463.24,463.24,462.42,462.72,3241.0
2023-01-11 15:40:00,462.63,462.63,462.2,462.31,4894.0,462.63,462.63,462.2,462.31,4894.0
2023-01-11 15:45:00,462.29,462.31,461.92,462.01,8542.0,462.29,462.31,461.92,462.01,8542.0
2023-01-11 15:50:00,462.08,462.08,461.07,461.46,12628.0,462.08,462.08,461.07,461.46,12628.0
2023-01-11 15:55:00,461.59,463.43,461.45,463.03,29577.0,461.59,463.43,461.45,463.03,29577.0
2023-01-12 09:30:00,461.33,462.98,458.14,459.72,5919.0,461.33,462.98,458.14,459.72,5919.0
2023-01-12 09:35:00,459.27,459.46,456.65,458.19,9412.0,459.27,459.46,456.65,458.19,9412.0
2023-01-12 09:40:00,459.98,459.98,456.3,456.41,600.0,459.98,459.98,456.3,456.41,600.0
2023-01-12 09:45:00,455.07,458.88,455.07,458.88,1970.0,455.07,458.88,455.07,458.88,1970.0
2023-01-12 09:50:00,455.8,456.31,454.51,454.68,1200.0,455.8,456.31,454.51,454.68,1200.0
2023-01-12 09:55:00,455.08,456.54,454.62,455.93,1100.0,455.08,456.54,454.62,455.93,1100.0
2023-01-12 10:00:00,456.59,457.83,456.27,457.75,2200.0,456.59,457.83,456.27,457.75,2200.0
2023-01-12 10:05:00,457.86,458.48,457.49,457.49,1378.0,457.86,458.48,457.49,457.49,1378.0
2023-01-12 10:10:00,458.3,461.7,458.3,461.7,650.0,458.3,461.7,458.3,461.7,650.0
2023-01-12 10:15:00,463.29,463.9,463.12,463.29,1700.0,463.29,463.9,463.12,463.29,1700.0
2023-01-12 10:20:00,463.45,463.55,461.21,462.08,1625.0,463.45,463.55,461.21,462.08,1625.0
2023-01-12 10:25:00,461.94,462.09,459.66,461.78,3786.0,461.94,462.09,459.66,461.78,3786.0
2023-01-12 10:30:00,461.73,461.97,459.16,460.45,1722.0,461.73,461.97,459.16,460.45,1722.0
2023-01-12 10:35:00,461.62,463.0,461.62,463.0,905.0,461.62,463.0,461.62,463.0,905.0
2023-01-12 10:40:00,462.34,462.8,461.27,461.27,1401.0,462.34,462.8,461.27,461.27,1401.0
2023-01-12 10:45:00,461.59,461.77,460.73,461.38,1421.0,461.59,461.77,460.73,461.38,1421.0
2023-01-12 10:50:00,461.66,463.17,461.65,463.17,1991.0,461.66,463.17,461.65,463.17,1991.0
2023-01-12 10:55:00,463.31,463.32,462.22,462.22,1641.0,463.31,463.32,462.22,462.22,1641.0
2023-01-12 11:00:00,461.19,461.19,460.11,460.23,1200.0,461.19,461.19,460.11,460.23,1200.0
2023-01-12 11:05:00,460.68,462.12,460.68,461.92,1016.0,460.68,462.12,460.68,461.92,1016.0
2023-01-12 11:10:00,462.07,462.8,461.05,462.8,2538.0,462.07,462.8,461.05,462.8,2538.0
2023-01-12 11:15:00,463.17,463.67,462.95,463.67,1100.0,463.17,463.67,462.95,463.67,1100.0
2023-01-12 11:20:00,464.03,464.83,463.89,464.77,2000.0,464.03,464.83,463.89,464.77,2000.0
2023-01-12 11:25:00,464.09,464.09,462.64,463.06,3057.0,464.09,464.09,462.64,463.06,3057.0
2023-01-12 11:30:00,463.23,463.23,461.64,462.02,2122.0,463.23,463.23,461.64,462.02,2122.0
2023-01-12 11:35:00,462.15,462.48,461.6,461.6,1484.0,462.15,462.48,461.6,461.6,1484.0
2023-01-12 11:40:00,462.13,463.07,461.19,463.07,900.0,462.13,463.07,461.19,463.07,900.0
2023-01-12 11:45:00,462.86,462.86,462.26,462.26,442.0,462.86,462.86,462.26,462.26,442.0
2023-01-12 11:50:00,461.55,462.34,461.55,462.34,700.0,461.55,462.34,461.55,462.34,700.0
2023-01-12 11:55:00,465.0,465.0,464.42,464.85,300.0,465.0,465.0,464.42,464.85,300.0
2023-01-12 12:00:00,465.29,465.29,464.53,464.95,400.0,465.29,465.29,464.53,464.95,400.0
2023-01-12 12:05:00,464.69,465.5,464.69,465.5,500.0,464.69,465.5,464.69,465.5,500.0
2023-01-12 12:10:00,466.33,466.88,465.88,466.56,5999.0,466.33,466.88,465.88,466.56,5999.0
2023-01-12 12:15:00,466.46,466.85,466.25,466.79,800.0,466.46,466.85,466.25,466.79,800.0
2023-01-12 12:20:00,466.74,467.03,466.29,467.03,1193.0,466.74,467.03,466.29,467.03,1193.0
2023-01-12 12:25:00,467.49,467.49,467.49,467.49,408.0,467.49,467.49,467.49,467.49,408.0
2023-01-12 12:30:00,467.82,468.35,466.91,468.35,1285.0,467.82,468.35,466.91,468.35,1285.0
2023-01-12 12:35:00,468.35,468.71,467.85,468.2,1200.0,468.35,468.71,467.85,468.2,1200.0
2023-01-12 12:40:00,468.19,468.72,468.18,468.59,1500.0,468.19,468.72,468.18,468.59,1500.0
2023-01-12 12:45:00,468.43,469.13,468.43,468.5,800.0,468.43,469.13,468.43,468.5,800.0
2023-01-12 12:50:00,468.61,468.87,468.18,468.19,800.0,468.61,468.87,468.18,468.19,800.0
2023-01-12 12:55:00,468.2,468.2,467.71,467.72,300.0,468.2,468.2,467.71,467.72,300.0
2023-01-12 13:00:00,467.35,467.78,467.12,467.61,990.0,467.35,467.78,467.12,467.61,990.0
2023-01-12 13:05:00,467.81,467.81,467.81,467.81,100.0,467.81,467.81,467.81,467.81,100.0
2023-01-12 13:10:00,468.06,468.06,467.53,467.84,400.0,468.06,468.06,467.53,467.84,400.0
2023-01-12 13:15:00,468.47,468.63,468.12,468.22,1421.0,468.47,468.63,468.12,468.22,1421.0
2023-01-12 13:20:00,467.27,467.45,467.27,467.29,545.0,467.27,467.45,467.27,467.29,545.0
2023-01-12 13:25:00,466.86,467.27,465.89,465.89,1041.0,466.86,467.27,465.89,465.89,1041.0
2023-01-12 13:30:00,464.82,464.84,463.21,463.65,1149.0,464.82,464.84,463.21,463.65,1149.0
2023-01-12 13:35:00,464.51,464.66,464.37,464.37,400.0,464.51,464.66,464.37,464.37,400.0
2023-01-12 13:40:00,464.67,464.67,464.67,464.67,851.0,464.67,464.67,464.67,464.67,851.0
2023-01-12 13:45:00,466.1,466.93,466.1,466.93,338.0,466.1,466.93,466.1,466.93,338.0
2023-01-12 13:50:00,467.16,468.14,467.06,468.14,500.0,467.16,468.14,467.06,468.14,500.0
2023-01-12 13:55:00,468.14,468.14,468.14,468.14,0.0,468.14,468.14,468.14,468.14,0.0
2023-01-12 14:00:00,467.98,468.28,467.98,468.27,251.0,467.98,468.28,467.98,468.27,251.0
2023-01-12 14:05:00,467.65,468.07,467.54,467.54,900.0,467.65,468.07,467.54,467.54,900.0
2023-01-12 14:10:00,467.46,468.05,467.41,467.41,700.0,467.46,468.05,467.41,467.41,700.0
2023-01-12 14:15:00,467.54,467.54,467.47,467.48,200.0,467.54,467.54,467.47,467.48,200.0
2023-01-12 14:20:00,466.83,467.03,466.82,467.03,200.0,466.83,467.03,466.82,467.03,200.0
2023-01-12 14:25:00,466.78,467.38,466.78,466.78,501.0,466.78,467.38,466.78,466.78,501.0
2023-01-12 14:30:00,466.13,467.25,466.13,467.25,401.0,466.13,467.25,466.13,467.25,401.0
2023-01-12 14:35:00,466.7,466.7,466.24,466.5,300.0,466.7,466.7,466.24,466.5,300.0
2023-01-12 14:40:00,466.62,466.81,465.7,465.7,1880.0,466.62,466.81,465.7,465.7,1880.0
2023-01-12 14:45:00,466.31,466.31,465.62,465.62,1000.0,466.31,466.31,465.62,465.62,1000.0
2023-01-12 14:50:00,465.5,465.5,464.06,464.51,900.0,465.5,465.5,464.06,464.51,900.0
2023-01-12 14:55:00,464.51,465.34,464.51,465.33,1450.0,464.51,465.34,464.51,465.33,1450.0
2023-01-12 15:00:00,465.18,465.36,464.96,465.13,1400.0,465.18,465.36,464.96,465.13,1400.0
2023-01-12 15:05:00,465.14,465.72,465.01,465.44,2700.0,465.14,465.72,465.01,465.44,2700.0
2023-01-12 15:10:00,465.7,466.48,465.64,466.44,1453.0,465.7,466.48,465.64,466.44,1453.0
2023-01-12 15:15:00,466.33,467.73,466.33,467.25,3602.0,466.33,467.73,466.33,467.25,3602.0
2023-01-12 15:20:00,467.31,468.1,467.18,467.8,1305.0,467.31,468.1,467.18,467.8,1305.0
2023-01-12 15:25:00,467.72,468.11,467.52,467.52,1400.0,467.72,468.11,467.52,467.52,1400.0
2023-01-12 15:30:00,467.54,468.19,467.54,467.97,1500.0,467.54,468.19,467.54,467.97,1500.0
2023-01-12 15:35:00,468.03,468.05,467.19,467.28,1942.0,468.03,468.05,467.19,467.28,1942.0
2023-01-12 15:40:00,467.34,468.26,467.15,468.05,3422.0,467.34,468.26,467.15,468.05,3422.0
2023-01-12 15:45:00,468.32,468.32,467.66,467.84,2787.0,468.32,468.32,467.66,467.84,2787.0
2023-01-12 15:50:00,468.27,469.59,468.14,469.59,6152.0,468.27,469.59,468.14,469.59,6152.0
2023-01-12 15:55:00,469.84,470.72,469.57,469.57,21966.0,469.84,470.72,469.57,469.57,21966.0
2023-01-13 09:30:00,466.69,467.36,465.01,466.7,3786.0,466.69,467.36,465.01,466.7,3786.0
2023-01-13 09:35:00,466.88,467.03,465.47,467.03,750.0,466.88,467.03,465.47,467.03,750.0
2023-01-13 09:40:00,466.99,467.31,464.29,464.53,2300.0,466.99,467.31,464.29,464.53,2300.0
2023-01-13 09:45:00,465.07,470.0,464.56,468.14,2500.0,465.07,470.0,464.56,468.14,2500.0
2023-01-13 09:50:00,467.69,470.0,467.68,468.22,1504.0,467.69,470.0,467.68,468.22,1504.0
2023-01-13 09:55:00,469.29,471.0,468.38,469.75,3346.0,469.29,471.0,468.38,469.75,3346.0
2023-01-13 10:00:00,469.05,471.45,468.9,471.45,900.0,469.05,471.45,468.9,471.45,900.0
2023-01-13 10:05:00,470.79,470.79,468.85,469.74,1408.0,470.79,470.79,468.85,469.74,1408.0
2023-01-13 10:10:00,469.72,472.74,469.67,471.25,5646.0,469.72,472.74,469.67,471.25,5646.0
2023-01-13 10:15:00,471.49,472.89,471.06,471.87,5227.0,471.49,472.89,471.06,471.87,5227.0
2023-01-13 10:20:00,472.37,474.02,472.09,472.92,7053.0,472.37,474.02,472.09,472.92,7053.0
2023-01-13 10:25:00,472.75,473.65,472.45,473.65,2913.0,472.75,473.65,472.45,473.65,2913.0
2023-01-13 10:30:00,474.02,474.02,472.49,472.78,7350.0,474.02,474.02,472.49,472.78,7350.0
2023-01-13 10:35:00,473.2,474.19,473.2,474.1,3124.0,473.2,474.19,473.2,474.1,3124.0
2023-01-13 10:40:00,474.32,475.73,474.23,474.97,1718.0,474.32,475.73,474.23,474.97,1718.0
2023-01-13 10:45:00,474.78,477.11,474.38,476.83,2701.0,474.78,477.11,474.38,476.83,2701.0
2023-01-13 10:50:00,476.72,476.99,475.34,476.64,12402.0,476.72,476.99,475.34,476.64,12402.0
2023-01-13 10:55:00,476.98,477.12,475.27,475.82,7758.0,476.98,477.12,475.27,475.82,7758.0
2023-01-13 11:00:00,476.14,476.88,475.38,476.56,16916.0,476.14,476.88,475.38,476.56,16916.0
2023-01-13 11:05:00,476.82,477.29,475.76,476.54,6758.0,476.82,477.29,475.76,476.54,6758.0
2023-01-13 11:10:00,476.56,477.31,476.34,476.89,4921.0,476.56,477.31,476.34,476.89,4921.0
2023-01-13 11:15:00,476.67,477.61,476.02,477.61,3930.0,476.67,477.61,476.02,477.61,3930.0
2023-01-13 11:20:00,477.57,479.03,476.71,478.56,5323.0,477.57,479.03,476.71,478.56,5323.0
2023-01-13 11:25:00,477.9,478.03,477.15,477.2,2220.0,477.9,478.03,477.15,477.2,2220.0
2023-01-13 11:30:00,477.05,477.08,476.5,476.66,2298.0,477.05,477.08,476.5,476.66,2298.0
2023-01-13 11:35:00,476.32,476.32,475.35,475.36,1459.0,476.32,476.32,475.35,475.36,1459.0
2023-01-13 11:40:00,475.31,475.52,474.95,475.22,8200.0,475.31,475.52,474.95,475.22,8200.0
2023-01-13 11:45:00,474.92,474.92,473.82,474.79,2000.0,474.92,474.92,473.82,474.79,2000.0
2023-01-13 11:50:00,474.71,476.25,474.71,476.25,2174.0,474.71,476.25,474.71,476.25,2174.0
2023-01-13 11:55:00,475.81,476.75,475.81,476.5,900.0,475.81,476.75,475.81,476.5,900.0
2023-01-13 12:00:00,476.48,477.2,476.48,476.63,1100.0,476.48,477.2,476.48,476.63,1100.0
2023-01-13 12:05:00,476.82,476.82,476.82,476.82,100.0,476.82,476.82,476.82,476.82,100.0
2023-01-13 12:10:00,476.67,477.16,476.22,477.16,1060.0,476.67,477.16,476.22,477.16,1060.0
2023-01-13 12:15:00,477.19,477.25,477.06,477.06,450.0,477.19,477.25,477.06,477.06,450.0
2023-01-13 12:20:00,477.86,477.93,477.53,477.93,800.0,477.86,477.93,477.53,477.93,800.0
2023-01-13 12:25:00,478.92,478.92,478.48,478.48,300.0,478.92,478.92,478.48,478.48,300.0
2023-01-13 12:30:00,478.59,478.66,478.24,478.53,1750.0,478.59,478.66,478.24,478.53,1750.0
2023-01-13 12:35:00,478.54,478.56,478.01,478.01,900.0,478.54,478.56,478.01,478.01,900.0
2023-01-13 12:40:00,477.45,478.65,477.45,478.65,300.0,477.45,478.65,477.45,478.65,300.0
2023-01-13 12:45:00,478.66,478.66,478.18,478.18,600.0,478.66,478.66,478.18,478.18,600.0
2023-01-13 12:50:00,478.28,478.28,478.06,478.06,300.0,478.28,478.28,478.06,478.06,300.0
2023-01-13 12:55:00,478.54,478.86,478.53,478.76,800.0,478.54,478.86,478.53,478.76,800.0
2023-01-13 13:00:00,478.47,478.79,478.47,478.79,300.0,478.47,478.79,478.47,478.79,300.0
2023-01-13 13:05:00,478.11,478.25,477.97,477.97,1760.0,478.11,478.25,477.97,477.97,1760.0
2023-01-13 13:10:00,477.35,477.35,477.31,477.31,271.0,477.35,477.35,477.31,477.31,271.0
2023-01-13 13:15:00,477.4,477.47,476.76,476.76,2215.0,477.4,477.47,476.76,476.76,2215.0
2023-01-13 13:20:00,476.82,476.94,476.26,476.43,16095.0,476.82,476.94,476.26,476.43,16095.0
2023-01-13 13:25:00,476.42,476.42,475.85,475.96,2276.0,476.42,476.42,475.85,475.96,2276.0
2023-01-13 13:30:00,476.35,477.71,475.93,477.71,5379.0,476.35,477.71,475.93,477.71,5379.0
2023-01-13 13:35:00,477.27,477.59,476.49,477.31,1900.0,477.27,477.59,476.49,477.31,1900.0
2023-01-13 13:40:00,477.88,478.5,477.67,478.44,1400.0,477.88,478.5,477.67,478.44,1400.0
2023-01-13 13:45:00,478.16,478.7,478.15,478.34,3002.0,478.16,478.7,478.15,478.34,3002.0
2023-01-13 13:50:00,478.34,478.79,478.34,478.47,1796.0,478.34,478.79,478.34,478.47,1796.0
2023-01-13 13:55:00,478.43,478.56,477.82,477.82,1100.0,478.43,478.56,477.82,477.82,1100.0
2023-01-13 14:00:00,478.21,478.21,477.51,477.51,1200.0,478.21,478.21,477.51,477.51,1200.0
2023-01-13 14:05:00,477.45,477.6,477.34,477.35,400.0,477.45,477.6,477.34,477.35,400.0
2023-01-13 14:10:00,477.59,477.65,477.09,477.09,900.0,477.59,477.65,477.09,477.09,900.0
2023-01-13 14:15:00,477.02,477.1,476.69,476.81,1300.0,477.02,477.1,476.69,476.81,1300.0
2023-01-13 14:20:00,476.87,476.87,476.48,476.48,1716.0,476.87,476.87,476.48,476.48,1716.0
2023-01-13 14:25:00,476.75,477.57,476.75,477.27,900.0,476.75,477.57,476.75,477.27,900.0
2023-01-13 14:30:00,477.46,477.91,477.46,477.49,2800.0,477.46,477.91,477.46,477.49,2800.0
2023-01-13 14:35:00,477.61,478.39,477.6,478.39,1536.0,477.61,478.39,477.6,478.39,1536.0
2023-01-13 14:40:00,477.86,478.0,477.65,477.65,2000.0,477.86,478.0,477.65,477.65,2000.0
2023-01-13 14:45:00,477.76,478.04,477.34,477.34,1718.0,477.76,478.04,477.34,477.34,1718.0
2023-01-13 14:50:00,477.12,477.4,477.06,477.15,2590.0,477.12,477.4,477.06,477.15,2590.0
2023-01-13 14:55:00,476.91,477.83,476.91,477.55,1010.0,476.91,477.83,476.91,477.55,1010.0
2023-01-13 15:00:00,477.4,477.4,477.39,477.39,200.0,477.4,477.4,477.39,477.39,200.0
2023-01-13 15:05:00,477.54,478.02,477.33,477.56,2000.0,477.54,478.02,477.33,477.56,2000.0
2023-01-13 15:10:00,477.06,477.27,476.92,477.27,800.0,477.06,477.27,476.92,477.27,800.0
2023-01-13 15:15:00,476.76,477.78,476.75,477.44,5471.0,476.76,477.78,476.75,477.44,5471.0
2023-01-13 15:20:00,477.44,477.44,476.9,477.33,3488.0,477.44,477.44,476.9,477.33,3488.0
2023-01-13 15:25:00,477.51,478.44,477.51,478.33,920.0,477.51,478.44,477.51,478.33,920.0
2023-01-13 15:30:00,478.67,479.38,478.67,478.92,5306.0,478.67,479.38,478.67,478.92,5306.0
2023-01-13 15:35:00,479.06,480.35,479.06,479.72,3549.0,479.06,480.35,479.06,479.72,3549.0
2023-01-13 15:40:00,480.08,480.54,479.92,480.54,2116.0,480.08,480.54,479.92,480.54,2116.0
2023-01-13 15:45:00,480.32,480.55,479.21,479.81,2925.0,480.32,480.55,479.21,479.81,2925.0
2023-01-13 15:50:00,479.89,480.74,479.89,480.74,3430.0,479.89,480.74,479.89,480.74,3430.0
2023-01-13 15:55:00,480.2,480.26,479.02,479.56,16719.0,480.2,480.26,479.02,479.56,16719.0
2023-01-17 09:30:00,473.02,478.13,470.08,470.2,8065.0,473.02,478.13,470.08,470.2,8065.0
2023-01-17 09:35:00,470.14,472.94,469.4,470.89,3100.0,470.14,472.94,469.4,470.89,3100.0
2023-01-17 09:40:00,469.69,473.24,469.56,470.64,3109.0,469.69,473.24,469.56,470.64,3109.0
2023-01-17 09:45:00,471.69,473.67,471.26,472.03,4200.0,471.69,473.67,471.26,472.03,4200.0
2023-01-17 09:50:00,473.04,476.52,471.86,476.52,1700.0,473.04,476.52,471.86,476.52,1700.0
2023-01-17 09:55:00,476.52,478.62,476.52,478.05,1901.0,476.52,478.62,476.52,478.05,1901.0
2023-01-17 10:00:00,479.29,481.33,478.63,480.65,2681.0,479.29,481.33,478.63,480.65,2681.0
2023-01-17 10:05:00,480.75,480.85,478.77,479.24,3089.0,480.75,480.85,478.77,479.24,3089.0
2023-01-17 10:10:00,478.76,480.17,478.76,479.22,2500.0,478.76,480.17,478.76,479.22,2500.0
2023-01-17 10:15:00,479.67,480.2,479.67,480.2,1252.0,479.67,480.2,479.67,480.2,1252.0
2023-01-17 10:20:00,480.04,480.73,479.64,480.43,5513.0,480.04,480.73,479.64,480.43,5513.0
2023-01-17 10:25:00,480.1,480.58,479.89,480.19,2821.0,480.1,480.58,479.89,480.19,2821.0
2023-01-17 10:30:00,480.39,480.39,479.0,480.26,1900.0,480.39,480.39,479.0,480.26,1900.0
2023-01-17 10:35:00,480.1,481.2,480.03,480.58,1900.0,480.1,481.2,480.03,480.58,1900.0
2023-01-17 10:40:00,480.0,480.45,479.47,479.98,1609.0,480.0,480.45,479.47,479.98,1609.0
2023-01-17 10:45:00,480.43,480.43,479.94,480.11,937.0,480.43,480.43,479.94,480.11,937.0
2023-01-17 10:50:00,479.68,480.3,479.33,480.18,2916.0,479.68,480.3,479.33,480.18,2916.0
2023-01-17 10:55:00,480.18,480.18,478.72,478.72,1000.0,480.18,480.18,478.72,478.72,1000.0
2023-01-17 11:00:00,478.71,479.34,478.55,479.34,1515.0,478.71,479.34,478.55,479.34,1515.0
2023-01-17 11:05:00,479.9,479.9,478.96,479.32,1650.0,479.9,479.9,478.96,479.32,1650.0
2023-01-17 11:10:00,479.32,479.32,477.18,478.45,1300.0,479.32,479.32,477.18,478.45,1300.0
2023-01-17 11:15:00,478.2,479.31,478.13,479.12,2888.0,478.2,479.31,478.13,479.12,2888.0
2023-01-17 11:20:00,480.02,480.02,479.58,479.58,477.0,480.02,480.02,479.58,479.58,477.0
2023-01-17 11:25:00,479.34,480.14,478.0,478.09,8604.0,479.34,480.14,478.0,478.09,8604.0
2023-01-17 11:30:00,478.35,479.95,478.35,479.46,900.0,478.35,479.95,478.35,479.46,900.0
2023-01-17 11:35:00,479.46,479.46,479.2,479.2,400.0,479.46,479.46,479.2,479.2,400.0
2023-01-17 11:40:00,479.76,480.15,479.76,480.08,2401.0,479.76,480.15,479.76,480.08,2401.0
2023-01-17 11:45:00,479.41,480.73,479.41,480.73,400.0,479.41,480.73,479.41,480.73,400.0
2023-01-17 11:50:00,480.85,481.62,480.84,481.62,400.0,480.85,481.62,480.84,481.62,400.0
2023-01-17 11:55:00,481.09,481.42,480.64,480.74,720.0,481.09,481.42,480.64,480.74,720.0
2023-01-17 12:00:00,480.36,480.53,480.25,480.25,500.0,480.36,480.53,480.25,480.25,500.0
2023-01-17 12:05:00,480.53,480.53,479.12,479.55,400.0,480.53,480.53,479.12,479.55,400.0
2023-01-17 12:10:00,479.68,480.1,479.67,479.85,300.0,479.68,480.1,479.67,479.85,300.0
2023-01-17 12:15:00,479.16,479.31,478.17,478.17,800.0,479.16,479.31,478.17,478.17,800.0
2023-01-17 12:20:00,478.89,479.09,478.54,478.54,900.0,478.89,479.09,478.54,478.54,900.0
2023-01-17 12:25:00,478.83,478.83,477.9,478.66,700.0,478.83,478.83,477.9,478.66,700.0
2023-01-17 12:30:00,478.75,479.8,478.75,479.8,500.0,478.75,479.8,478.75,479.8,500.0
2023-01-17 12:35:00,479.74,481.08,479.74,480.24,1096.0,479.74,481.08,479.74,480.24,1096.0
2023-01-17 12:40:00,480.41,480.81,479.78,479.78,1459.0,480.41,480.81,479.78,479.78,1459.0
2023-01-17 12:45:00,480.05,480.44,480.05,480.44,1050.0,480.05,480.44,480.05,480.44,1050.0
2023-01-17 12:50:00,480.21,480.67,480.17,480.67,500.0,480.21,480.67,480.17,480.67,500.0
2023-01-17 12:55:00,480.67,480.67,480.67,480.67,0.0,480.67,480.67,480.67,480.67,0.0
2023-01-17 13:00:00,480.94,481.32,480.94,481.32,400.0,480.94,481.32,480.94,481.32,400.0
2023-01-17 13:05:00,481.6,481.85,481.55,481.77,857.0,481.6,481.85,481.55,481.77,857.0
2023-01-17 13:10:00,481.53,481.53,481.01,481.28,2953.0,481.53,481.53,481.01,481.28,2953.0
2023-01-17 13:15:00,481.06,481.6,481.01,481.51,789.0,481.06,481.6,481.01,481.51,789.0
2023-01-17 13:20:00,480.94,480.95,480.91,480.95,768.0,480.94,480.95,480.91,480.95,768.0
2023-01-17 13:25:00,481.2,481.21,480.72,481.19,600.0,481.2,481.21,480.72,481.19,600.0
2023-01-17 13:30:00,481.71,482.1,481.45,481.45,300.0,481.71,482.1,481.45,481.45,300.0
2023-01-17 13:35:00,481.74,482.92,481.74,482.92,600.0,481.74,482.92,481.74,482.92,600.0
2023-01-17 13:40:00,482.51,483.62,482.51,482.91,6031.0,482.51,483.62,482.51,482.91,6031.0
2023-01-17 13:45:00,482.47,483.06,481.82,483.06,998.0,482.47,483.06,481.82,483.06,998.0
2023-01-17 13:50:00,483.04,483.38,482.63,483.02,1933.0,483.04,483.38,482.63,483.02,1933.0
2023-01-17 13:55:00,483.04,483.04,482.51,482.76,790.0,483.04,483.04,482.51,482.76,790.0
2023-01-17 14:00:00,482.23,482.45,481.99,481.99,1577.0,482.23,482.45,481.99,481.99,1577.0
2023-01-17 14:05:00,482.65,482.65,481.13,481.13,1077.0,482.65,482.65,481.13,481.13,1077.0
2023-01-17 14:10:00,481.62,481.62,480.41,480.54,4489.0,481.62,481.62,480.41,480.54,4489.0
2023-01-17 14:15:00,479.85,480.23,479.72,479.84,3812.0,479.85,480.23,479.72,479.84,3812.0
2023-01-17 14:20:00,479.63,479.66,479.28,479.28,800.0,479.63,479.66,479.28,479.28,800.0
2023-01-17 14:25:00,479.21,479.21,478.72,478.72,600.0,479.21,479.21,478.72,478.72,600.0
2023-01-17 14:30:00,479.01,479.17,478.84,479.03,500.0,479.01,479.17,478.84,479.03,500.0
2023-01-17 14:35:00,479.17,479.7,479.17,479.62,700.0,479.17,479.7,479.17,479.62,700.0
2023-01-17 14:40:00,479.52,479.52,479.01,479.24,800.0,479.52,479.52,479.01,479.24,800.0
2023-01-17 14:45:00,479.06,479.8,479.06,479.5,1626.0,479.06,479.8,479.06,479.5,1626.0
2023-01-17 14:50:00,479.98,480.01,479.47,480.01,776.0,479.98,480.01,479.47,480.01,776.0
2023-01-17 14:55:00,479.34,479.46,478.98,479.1,500.0,479.34,479.46,478.98,479.1,500.0
2023-01-17 15:00:00,479.27,480.24,479.27,480.24,500.0,479.27,480.24,479.27,480.24,500.0
2023-01-17 15:05:00,480.2,480.65,480.2,480.49,652.0,480.2,480.65,480.2,480.49,652.0
2023-01-17 15:10:00,480.4,480.59,479.41,480.35,1100.0,480.4,480.59,479.41,480.35,1100.0
2023-01-17 15:15:00,480.49,481.19,480.49,481.03,1200.0,480.49,481.19,480.49,481.03,1200.0
2023-01-17 15:20:00,481.01,481.01,480.45,480.92,900.0,481.01,481.01,480.45,480.92,900.0
2023-01-17 15:25:00,480.76,481.38,480.76,480.85,950.0,480.76,481.38,480.76,480.85,950.0
2023-01-17 15:30:00,480.95,481.29,480.95,481.17,500.0,480.95,481.29,480.95,481.17,500.0
2023-01-17 15:35:00,481.05,481.3,480.52,480.72,733.0,481.05,481.3,480.52,480.72,733.0
2023-01-17 15:40:00,480.54,480.71,480.19,480.36,900.0,480.54,480.71,480.19,480.36,900.0
2023-01-17 15:45:00,480.09,480.28,479.7,480.28,1900.0,480.09,480.28,479.7,480.28,1900.0
2023-01-17 15:50:00,479.64,480.1,479.53,479.92,3973.0,479.64,480.1,479.53,479.92,3973.0
2023-01-17 15:55:00,480.16,481.14,480.09,480.42,12187.0,480.16,481.14,480.09,480.42,12187.0
2023-01-18 09:30:00,485.83,486.98,484.22,485.29,7078.0,485.83,486.98,484.22,485.29,7078.0
2023-01-18 09:35:00,484.43,485.68,483.42,484.9,975.0,484.43,485.68,483.42,484.9,975.0
2023-01-18 09:40:00,487.28,487.28,485.93,486.08,807.0,487.28,487.28,485.93,486.08,807.0
2023-01-18 09:45:00,487.12,488.04,486.42,487.76,18871.0,487.12,488.04,486.42,487.76,18871.0
2023-01-18 09:50:00,488.0,490.89,487.86,489.73,27742.0,488.0,490.89,487.86,489.73,27742.0
2023-01-18 09:55:00,490.13,491.84,489.12,489.51,32244.0,490.13,491.84,489.12,489.51,32244.0
2023-01-18 10:00:00,490.35,491.47,489.8,491.44,10840.0,490.35,491.47,489.8,491.44,10840.0
2023-01-18 10:05:00,491.66,493.83,491.29,492.73,4214.0,491.66,493.83,491.29,492.73,4214.0
2023-01-18 10:10:00,493.38,494.4,493.38,493.39,2381.0,493.38,494.4,493.38,493.39,2381.0
2023-01-18 10:15:00,493.88,493.88,490.54,490.55,1500.0,493.88,493.88,490.54,490.55,1500.0
2023-01-18 10:20:00,490.47,491.97,490.29,490.66,2063.0,490.47,491.97,490.29,490.66,2063.0
2023-01-18 10:25:00,491.01,491.36,490.77,491.36,657.0,491.01,491.36,490.77,491.36,657.0
2023-01-18 10:30:00,491.32,491.62,490.3,491.62,1700.0,491.32,491.62,490.3,491.62,1700.0
2023-01-18 10:35:00,491.18,491.18,489.7,489.71,1200.0,491.18,491.18,489.7,489.71,1200.0
2023-01-18 10:40:00,489.25,489.25,488.82,488.82,400.0,489.25,489.25,488.82,488.82,400.0
2023-01-18 10:45:00,489.36,490.32,489.0,489.77,1954.0,489.36,490.32,489.0,489.77,1954.0
2023-01-18 10:50:00,489.22,489.93,488.67,488.67,500.0,489.22,489.93,488.67,488.67,500.0
2023-01-18 10:55:00,489.44,489.44,489.43,489.44,100.0,489.44,489.44,489.43,489.44,100.0
2023-01-18 11:00:00,489.01,490.05,489.0,489.65,1400.0,489.01,490.05,489.0,489.65,1400.0
2023-01-18 11:05:00,489.51,490.2,489.17,489.17,1762.0,489.51,490.2,489.17,489.17,1762.0
2023-01-18 11:10:00,489.16,489.5,488.71,489.09,625.0,489.16,489.5,488.71,489.09,625.0
2023-01-18 11:15:00,488.73,489.15,488.73,489.15,4100.0,488.73,489.15,488.73,489.15,4100.0
2023-01-18 11:20:00,488.72,488.72,486.56,486.56,800.0,488.72,488.72,486.56,486.56,800.0
2023-01-18 11:25:00,486.99,487.97,486.99,487.47,1300.0,486.99,487.97,486.99,487.47,1300.0
2023-01-18 11:30:00,486.97,487.34,486.73,487.24,1001.0,486.97,487.34,486.73,487.24,1001.0
2023-01-18 11:35:00,486.42,486.56,485.01,485.52,1271.0,486.42,486.56,485.01,485.52,1271.0
2023-01-18 11:40:00,485.45,485.79,485.05,485.79,700.0,485.45,485.79,485.05,485.79,700.0
2023-01-18 11:45:00,486.09,486.49,485.43,485.9,1025.0,486.09,486.49,485.43,485.9,1025.0
2023-01-18 11:50:00,486.28,486.28,485.48,485.8,2300.0,486.28,486.28,485.48,485.8,2300.0
2023-01-18 11:55:00,486.15,486.21,485.56,486.0,1700.0,486.15,486.21,485.56,486.0,1700.0
2023-01-18 12:00:00,486.48,486.48,485.86,485.86,500.0,486.48,486.48,485.86,485.86,500.0
2023-01-18 12:05:00,486.28,486.28,485.14,485.17,1025.0,486.28,486.28,485.14,485.17,1025.0
2023-01-18 12:10:00,485.19,486.21,485.19,486.21,700.0,485.19,486.21,485.19,486.21,700.0
2023-01-18 12:15:00,485.98,485.98,485.08,485.08,9139.0,485.98,485.98,485.08,485.08,9139.0
2023-01-18 12:20:00,485.03,485.64,484.93,485.43,1100.0,485.03,485.64,484.93,485.43,1100.0
2023-01-18 12:25:00,485.51,485.68,484.91,485.14,2426.0,485.51,485.68,484.91,485.14,2426.0
2023-01-18 12:30:00,485.29,485.85,485.25,485.68,1000.0,485.29,485.85,485.25,485.68,1000.0
2023-01-18 12:35:00,486.14,486.87,486.14,486.63,5135.0,486.14,486.87,486.14,486.63,5135.0
2023-01-18 12:40:00,486.42,487.3,486.36,486.95,1400.0,486.42,487.3,486.36,486.95,1400.0
2023-01-18 12:45:00,486.85,487.57,486.84,486.95,1221.0,486.85,487.57,486.84,486.95,1221.0
2023-01-18 12:50:00,486.6,486.99,485.96,485.96,1061.0,486.6,486.99,485.96,485.96,1061.0
2023-01-18 12:55:00,485.87,486.48,485.37,486.48,4372.0,485.87,486.48,485.37,486.48,4372.0
2023-01-18 13:00:00,486.48,486.98,485.63,486.29,1556.0,486.48,486.98,485.63,486.29,1556.0
2023-01-18 13:05:00,486.6,486.89,485.55,486.0,1600.0,486.6,486.89,485.55,486.0,1600.0
2023-01-18 13:10:00,486.0,486.38,485.5,485.98,6520.0,486.0,486.38,485.5,485.98,6520.0
2023-01-18 13:15:00,486.31,486.31,485.62,485.63,200.0,486.31,486.31,485.62,485.63,200.0
2023-01-18 13:20:00,485.8,486.4,485.8,486.4,538.0,485.8,486.4,485.8,486.4,538.0
2023-01-18 13:25:00,485.76,487.41,485.76,487.41,1200.0,485.76,487.41,485.76,487.41,1200.0
2023-01-18 13:30:00,486.78,487.31,486.52,486.52,2910.0,486.78,487.31,486.52,486.52,2910.0
2023-01-18 13:35:00,486.27,487.61,485.85,487.61,1405.0,486.27,487.61,485.85,487.61,1405.0
2023-01-18 13:40:00,487.3,487.97,486.85,487.97,1709.0,487.3,487.97,486.85,487.97,1709.0
2023-01-18 13:45:00,487.92,487.93,487.06,487.21,1100.0,487.92,487.93,487.06,487.21,1100.0
2023-01-18 13:50:00,487.24,487.27,487.0,487.0,500.0,487.24,487.27,487.0,487.0,500.0
2023-01-18 13:55:00,486.72,486.72,485.57,486.07,2806.0,486.72,486.72,485.57,486.07,2806.0
2023-01-18 14:00:00,485.59,486.02,484.75,485.21,2850.0,485.59,486.02,484.75,485.21,2850.0
2023-01-18 14:05:00,485.21,485.56,484.79,485.56,3369.0,485.21,485.56,484.79,485.56,3369.0
2023-01-18 14:10:00,485.7,485.93,485.33,485.78,700.0,485.7,485.93,485.33,485.78,700.0
2023-01-18 14:15:00,485.87,485.87,485.36,485.72,2870.0,485.87,485.87,485.36,485.72,2870.0
2023-01-18 14:20:00,485.91,485.91,485.85,485.85,200.0,485.91,485.91,485.85,485.85,200.0
2023-01-18 14:25:00,485.56,485.81,485.55,485.81,300.0,485.56,485.81,485.55,485.81,300.0
2023-01-18 14:30:00,485.3,485.68,484.76,485.68,1631.0,485.3,485.68,484.76,485.68,1631.0
2023-01-18 14:35:00,485.34,485.34,485.02,485.29,1058.0,485.34,485.34,485.02,485.29,1058.0
2023-01-18 14:40:00,485.3,485.44,485.28,485.28,300.0,485.3,485.44,485.28,485.28,300.0
2023-01-18 14:45:00,485.59,485.59,485.15,485.16,1800.0,485.59,485.59,485.15,485.16,1800.0
2023-01-18 14:50:00,484.94,485.22,484.57,485.22,1075.0,484.94,485.22,484.57,485.22,1075.0
2023-01-18 14:55:00,485.22,485.22,484.77,484.96,618.0,485.22,485.22,484.77,484.96,618.0
2023-01-18 15:00:00,484.77,484.8,484.55,484.55,700.0,484.77,484.8,484.55,484.55,700.0
2023-01-18 15:05:00,484.2,484.2,483.56,483.94,1007.0,484.2,484.2,483.56,483.94,1007.0
2023-01-18 15:10:00,484.07,484.24,483.47,483.47,850.0,484.07,484.24,483.47,483.47,850.0
2023-01-18 15:15:00,483.31,483.43,482.48,482.48,6800.0,483.31,483.43,482.48,482.48,6800.0
2023-01-18 15:20:00,482.5,482.78,482.22,482.78,1472.0,482.5,482.78,482.22,482.78,1472.0
2023-01-18 15:25:00,483.11,483.22,482.93,483.21,1200.0,483.11,483.22,482.93,483.21,1200.0
2023-01-18 15:30:00,482.43,482.93,482.01,482.93,4009.0,482.43,482.93,482.01,482.93,4009.0
2023-01-18 15:35:00,482.9,483.01,482.49,482.5,2307.0,482.9,483.01,482.49,482.5,2307.0
2023-01-18 15:40:00,482.22,482.22,480.96,481.06,2300.0,482.22,482.22,480.96,481.06,2300.0
2023-01-18 15:45:00,481.24,481.42,480.82,480.82,2502.0,481.24,481.42,480.82,480.82,2502.0
2023-01-18 15:50:00,480.92,482.25,480.33,482.25,7868.0,480.92,482.25,480.33,482.25,7868.0
2023-01-18 15:55:00,482.3,482.39,480.99,481.22,19506.0,482.3,482.39,480.99,481.22,19506.0
2023-01-19 09:30:00,475.5,477.25,470.6,471.4,9465.0,475.5,477.25,470.6,471.4,9465.0
2023-01-19 09:35:00,471.46,474.37,470.25,474.37,3767.0,471.46,474.37,470.25,474.37,3767.0
2023-01-19 09:40:00,473.36,473.8,469.7,469.7,4371.0,473.36,473.8,469.7,469.7,4371.0
2023-01-19 09:45:00,470.28,470.87,468.39,469.5,5799.0,470.28,470.87,468.39,469.5,5799.0
2023-01-19 09:50:00,470.12,470.68,470.12,470.42,552.0,470.12,470.68,470.12,470.42,552.0
2023-01-19 09:55:00,470.74,470.8,468.31,470.09,4246.0,470.74,470.8,468.31,470.09,4246.0
2023-01-19 10:00:00,470.74,471.13,469.54,470.72,9116.0,470.74,471.13,469.54,470.72,9116.0
2023-01-19 10:05:00,471.29,471.42,469.81,470.63,2087.0,471.29,471.42,469.81,470.63,2087.0
2023-01-19 10:10:00,470.61,470.62,468.17,468.51,622.0,470.61,470.62,468.17,468.51,622.0
2023-01-19 10:15:00,468.4,470.59,468.4,470.11,1100.0,468.4,470.59,468.4,470.11,1100.0
2023-01-19 10:20:00,469.87,469.87,468.83,469.0,400.0,469.87,469.87,468.83,469.0,400.0
2023-01-19 10:25:00,468.93,471.2,468.92,471.2,4031.0,468.93,471.2,468.92,471.2,4031.0
2023-01-19 10:30:00,471.8,472.01,469.57,470.76,1300.0,471.8,472.01,469.57,470.76,1300.0
2023-01-19 10:35:00,470.02,471.13,470.02,470.82,700.0,470.02,471.13,470.02,470.82,700.0
2023-01-19 10:40:00,471.72,472.24,471.01,472.24,1100.0,471.72,472.24,471.01,472.24,1100.0
2023-01-19 10:45:00,471.7,472.13,471.66,471.78,1640.0,471.7,472.13,471.66,471.78,1640.0
2023-01-19 10:50:00,471.8,471.8,471.12,471.65,1400.0,471.8,471.8,471.12,471.65,1400.0
2023-01-19 10:55:00,470.88,470.88,470.21,470.22,776.0,470.88,470.88,470.21,470.22,776.0
2023-01-19 11:00:00,470.55,470.75,470.04,470.04,1500.0,470.55,470.75,470.04,470.04,1500.0
2023-01-19 11:05:00,469.45,470.89,469.44,470.89,1500.0,469.45,470.89,469.44,470.89,1500.0
2023-01-19 11:10:00,471.69,472.56,471.69,472.56,700.0,471.69,472.56,471.69,472.56,700.0
2023-01-19 11:15:00,472.4,473.97,472.36,472.77,2255.0,472.4,473.97,472.36,472.77,2255.0
2023-01-19 11:20:00,473.37,474.38,473.36,474.09,600.0,473.37,474.38,473.36,474.09,600.0
2023-01-19 11:25:00,473.76,473.83,473.25,473.43,1100.0,473.76,473.83,473.25,473.43,1100.0
2023-01-19 11:30:00,473.36,474.0,472.86,472.86,1153.0,473.36,474.0,472.86,472.86,1153.0
2023-01-19 11:35:00,472.92,473.7,472.91,473.35,2000.0,472.92,473.7,472.91,473.35,2000.0
2023-01-19 11:40:00,473.46,473.46,472.39,472.39,536.0,473.46,473.46,472.39,472.39,536.0
2023-01-19 11:45:00,472.86,472.91,472.47,472.61,1600.0,472.86,472.91,472.47,472.61,1600.0
2023-01-19 11:50:00,473.11,473.11,472.38,472.38,500.0,473.11,473.11,472.38,472.38,500.0
2023-01-19 11:55:00,472.84,475.0,472.69,475.0,3000.0,472.84,475.0,472.69,475.0,3000.0
2023-01-19 12:00:00,475.12,476.21,475.12,476.15,800.0,475.12,476.21,475.12,476.15,800.0
2023-01-19 12:05:00,476.6,477.08,476.15,476.84,2750.0,476.6,477.08,476.15,476.84,2750.0
2023-01-19 12:10:00,477.2,477.6,477.19,477.6,830.0,477.2,477.6,477.19,477.6,830.0
2023-01-19 12:15:00,477.39,477.39,476.14,476.23,1247.0,477.39,477.39,476.14,476.23,1247.0
2023-01-19 12:20:00,476.06,476.06,475.12,475.31,800.0,476.06,476.06,475.12,475.31,800.0
2023-01-19 12:25:00,474.85,474.85,474.85,474.85,100.0,474.85,474.85,474.85,474.85,100.0
2023-01-19 12:30:00,474.6,474.68,473.88,473.93,1014.0,474.6,474.68,473.88,473.93,1014.0
2023-01-19 12:35:00,473.48,473.91,473.28,473.91,1623.0,473.48,473.91,473.28,473.91,1623.0
2023-01-19 12:40:00,473.72,474.43,473.57,474.43,1400.0,473.72,474.43,473.57,474.43,1400.0
2023-01-19 12:45:00,474.86,474.86,474.86,474.86,100.0,474.86,474.86,474.86,474.86,100.0
2023-01-19 12:50:00,474.17,474.17,473.6,473.61,503.0,474.17,474.17,473.6,473.61,503.0
2023-01-19 12:55:00,473.22,473.84,473.22,473.84,900.0,473.22,473.84,473.22,473.84,900.0
2023-01-19 13:00:00,473.96,475.78,473.96,475.78,400.0,473.96,475.78,473.96,475.78,400.0
2023-01-19 13:05:00,475.53,475.53,474.72,474.72,700.0,475.53,475.53,474.72,474.72,700.0
2023-01-19 13:10:00,475.0,475.0,474.28,474.81,2200.0,475.0,475.0,474.28,474.81,2200.0
2023-01-19 13:15:00,474.81,474.85,473.92,474.54,1880.0,474.81,474.85,473.92,474.54,1880.0
2023-01-19 13:20:00,475.53,475.54,474.66,474.66,1148.0,475.53,475.54,474.66,474.66,1148.0
2023-01-19 13:25:00,474.4,474.4,473.67,473.97,1900.0,474.4,474.4,473.67,473.97,1900.0
2023-01-19 13:30:00,474.28,474.55,473.92,474.52,1000.0,474.28,474.55,473.92,474.52,1000.0
2023-01-19 13:35:00,474.87,475.34,474.87,475.2,514.0,474.87,475.34,474.87,475.2,514.0
2023-01-19 13:40:00,476.38,477.32,476.37,476.76,1063.0,476.38,477.32,476.37,476.76,1063.0
2023-01-19 13:45:00,476.39,476.65,476.36,476.65,700.0,476.39,476.65,476.36,476.65,700.0
2023-01-19 13:50:00,476.27,476.29,475.94,476.11,919.0,476.27,476.29,475.94,476.11,919.0
2023-01-19 13:55:00,475.82,476.46,475.62,476.46,700.0,475.82,476.46,475.62,476.46,700.0
2023-01-19 14:00:00,476.11,476.46,475.95,476.45,655.0,476.11,476.46,475.95,476.45,655.0
2023-01-19 14:05:00,475.51,475.51,475.42,475.42,200.0,475.51,475.51,475.42,475.42,200.0
2023-01-19 14:10:00,475.86,476.63,475.62,476.63,922.0,475.86,476.63,475.62,476.63,922.0
2023-01-19 14:15:00,476.63,476.63,476.63,476.63,0.0,476.63,476.63,476.63,476.63,0.0
2023-01-19 14:20:00,477.82,479.14,477.75,479.14,700.0,477.82,479.14,477.75,479.14,700.0
2023-01-19 14:25:00,479.11,479.11,478.61,478.61,500.0,479.11,479.11,478.61,478.61,500.0
2023-01-19 14:30:00,478.7,479.03,478.7,479.03,300.0,478.7,479.03,478.7,479.03,300.0
2023-01-19 14:35:00,479.16,479.16,478.89,478.89,506.0,479.16,479.16,478.89,478.89,506.0
2023-01-19 14:40:00,479.48,479.66,478.8,478.8,1453.0,479.48,479.66,478.8,478.8,1453.0
2023-01-19 14:45:00,478.63,478.91,478.42,478.42,868.0,478.63,478.91,478.42,478.42,868.0
2023-01-19 14:50:00,478.31,478.62,478.24,478.62,500.0,478.31,478.62,478.24,478.62,500.0
2023-01-19 14:55:00,478.11,478.53,477.73,478.31,1700.0,478.11,478.53,477.73,478.31,1700.0
2023-01-19 15:00:00,478.31,479.74,478.3,479.42,3001.0,478.31,479.74,478.3,479.42,3001.0
2023-01-19 15:05:00,479.1,479.1,478.38,478.38,500.0,479.1,479.1,478.38,478.38,500.0
2023-01-19 15:10:00,478.26,478.42,478.12,478.16,1637.0,478.26,478.42,478.12,478.16,1637.0
2023-01-19 15:15:00,478.45,478.59,478.12,478.39,1665.0,478.45,478.59,478.12,478.39,1665.0
2023-01-19 15:20:00,478.88,478.94,478.46,478.93,1430.0,478.88,478.94,478.46,478.93,1430.0
2023-01-19 15:25:00,478.68,479.74,478.49,479.5,1800.0,478.68,479.74,478.49,479.5,1800.0
2023-01-19 15:30:00,479.15,479.15,477.54,477.84,2470.0,479.15,479.15,477.54,477.84,2470.0
2023-01-19 15:35:00,477.35,478.44,477.34,477.87,800.0,477.35,478.44,477.34,477.87,800.0
2023-01-19 15:40:00,477.87,478.23,477.25,477.51,2100.0,477.87,478.23,477.25,477.51,2100.0
2023-01-19 15:45:00,477.5,477.71,477.11,477.33,1850.0,477.5,477.71,477.11,477.33,1850.0
2023-01-19 15:50:00,476.96,477.18,475.88,476.49,2401.0,476.96,477.18,475.88,476.49,2401.0
2023-01-19 15:55:00,476.17,476.47,474.82,475.29,11798.0,476.17,476.47,474.82,475.29,11798.0
2023-01-20 09:30:00,475.96,480.51,472.46,478.62,31590.0,475.96,480.51,472.46,478.62,31590.0
2023-01-20 09:35:00,475.82,475.82,472.38,473.43,733.0,475.82,475.82,472.38,473.43,733.0
2023-01-20 09:40:00,473.4,475.14,472.26,474.52,12709.0,473.4,475.14,472.26,474.52,12709.0
2023-01-20 09:45:00,475.03,475.14,473.23,473.92,2500.0,475.03,475.14,473.23,473.92,2500.0
2023-01-20 09:50:00,474.5,476.76,473.91,475.45,5884.0,474.5,476.76,473.91,475.45,5884.0
2023-01-20 09:55:00,474.79,475.74,474.5,475.5,8227.0,474.79,475.74,474.5,475.5,8227.0
2023-01-20 10:00:00,474.5,475.83,474.5,475.32,4357.0,474.5,475.83,474.5,475.32,4357.0
2023-01-20 10:05:00,475.51,475.51,475.51,475.51,100.0,475.51,475.51,475.51,475.51,100.0
2023-01-20 10:10:00,478.55,479.23,478.44,479.23,550.0,478.55,479.23,478.44,479.23,550.0
2023-01-20 10:15:00,478.78,479.7,477.55,478.2,4396.0,478.78,479.7,477.55,478.2,4396.0
2023-01-20 10:20:00,478.92,479.66,478.45,479.66,1268.0,478.92,479.66,478.45,479.66,1268.0
2023-01-20 10:25:00,477.91,479.06,477.79,479.06,500.0,477.91,479.06,477.79,479.06,500.0
2023-01-20 10:30:00,477.92,478.74,477.92,478.74,200.0,477.92,478.74,477.92,478.74,200.0
2023-01-20 10:35:00,478.31,478.62,478.16,478.62,400.0,478.31,478.62,478.16,478.62,400.0
2023-01-20 10:40:00,477.76,477.96,477.32,477.42,400.0,477.76,477.96,477.32,477.42,400.0
2023-01-20 10:45:00,477.52,477.52,476.54,477.19,800.0,477.52,477.52,476.54,477.19,800.0
2023-01-20 10:50:00,477.13,477.56,477.02,477.54,1500.0,477.13,477.56,477.02,477.54,1500.0
2023-01-20 10:55:00,477.53,477.57,477.33,477.56,500.0,477.53,477.57,477.33,477.56,500.0
2023-01-20 11:00:00,477.56,478.38,477.56,477.71,1800.0,477.56,478.38,477.56,477.71,1800.0
2023-01-20 11:05:00,478.07,478.07,476.94,477.64,7350.0,478.07,478.07,476.94,477.64,7350.0
2023-01-20 11:10:00,477.87,478.62,477.87,478.46,1600.0,477.87,478.62,477.87,478.46,1600.0
2023-01-20 11:15:00,478.25,478.77,477.83,477.83,2558.0,478.25,478.77,477.83,477.83,2558.0
2023-01-20 11:20:00,478.34,478.82,477.65,477.66,1500.0,478.34,478.82,477.65,477.66,1500.0
2023-01-20 11:25:00,477.66,478.3,477.47,478.24,1700.0,477.66,478.3,477.47,478.24,1700.0
2023-01-20 11:30:00,478.58,479.11,478.58,478.98,1100.0,478.58,479.11,478.58,478.98,1100.0
2023-01-20 11:35:00,478.66,478.66,477.4,477.84,500.0,478.66,478.66,477.4,477.84,500.0
2023-01-20 11:40:00,477.76,477.88,477.41,477.68,900.0,477.76,477.88,477.41,477.68,900.0
2023-01-20 11:45:00,477.68,477.8,477.38,477.73,4200.0,477.68,477.8,477.38,477.73,4200.0
2023-01-20 11:50:00,477.71,477.71,477.08,477.1,2814.0,477.71,477.71,477.08,477.1,2814.0
2023-01-20 11:55:00,477.15,478.29,476.73,478.29,7289.0,477.15,478.29,476.73,478.29,7289.0
2023-01-20 12:00:00,478.46,479.21,478.3,479.16,700.0,478.46,479.21,478.3,479.16,700.0
2023-01-20 12:05:00,478.82,479.12,478.82,479.12,200.0,478.82,479.12,478.82,479.12,200.0
2023-01-20 12:10:00,478.32,478.32,478.02,478.02,586.0,478.32,478.32,478.02,478.02,586.0
2023-01-20 12:15:00,478.32,478.66,478.31,478.41,1100.0,478.32,478.66,478.31,478.41,1100.0
2023-01-20 12:20:00,478.57,478.68,477.88,478.26,1900.0,478.57,478.68,477.88,478.26,1900.0
2023-01-20 12:25:00,478.49,478.73,478.42,478.42,700.0,478.49,478.73,478.42,478.42,700.0
2023-01-20 12:30:00,478.75,478.77,478.48,478.48,400.0,478.75,478.77,478.48,478.48,400.0
2023-01-20 12:35:00,478.82,479.15,478.82,478.83,500.0,478.82,479.15,478.82,478.83,500.0
2023-01-20 12:40:00,478.65,479.0,478.55,479.0,3085.0,478.65,479.0,478.55,479.0,3085.0
2023-01-20 12:45:00,478.89,480.59,478.89,479.74,1320.0,478.89,480.59,478.89,479.74,1320.0
2023-01-20 12:50:00,479.9,479.9,479.8,479.8,200.0,479.9,479.9,479.8,479.8,200.0
2023-01-20 12:55:00,479.57,479.62,478.64,478.65,730.0,479.57,479.62,478.64,478.65,730.0
2023-01-20 13:00:00,478.95,479.88,478.76,479.45,2010.0,478.95,479.88,478.76,479.45,2010.0
2023-01-20 13:05:00,479.32,479.82,479.32,479.82,924.0,479.32,479.82,479.32,479.82,924.0
2023-01-20 13:10:00,479.62,480.33,479.1,480.11,5094.0,479.62,480.33,479.1,480.11,5094.0
2023-01-20 13:15:00,480.47,480.47,479.39,479.49,3629.0,480.47,480.47,479.39,479.49,3629.0
2023-01-20 13:20:00,479.32,479.32,479.32,479.32,742.0,479.32,479.32,479.32,479.32,742.0
2023-01-20 13:25:00,479.75,480.15,479.71,479.98,750.0,479.75,480.15,479.71,479.98,750.0
2023-01-20 13:30:00,480.49,481.36,480.49,481.36,523.0,480.49,481.36,480.49,481.36,523.0
2023-01-20 13:35:00,481.56,483.4,481.56,483.09,1467.0,481.56,483.4,481.56,483.09,1467.0
2023-01-20 13:40:00,483.7,484.22,483.34,483.78,3869.0,483.7,484.22,483.34,483.78,3869.0
2023-01-20 13:45:00,483.67,484.15,483.34,484.15,1372.0,483.67,484.15,483.34,484.15,1372.0
2023-01-20 13:50:00,484.38,484.59,483.64,483.72,1243.0,484.38,484.59,483.64,483.72,1243.0
2023-01-20 13:55:00,483.36,483.77,483.2,483.2,600.0,483.36,483.77,483.2,483.2,600.0
2023-01-20 14:00:00,483.53,483.99,483.08,483.99,1000.0,483.53,483.99,483.08,483.99,1000.0
2023-01-20 14:05:00,483.94,484.46,483.93,484.38,1386.0,483.94,484.46,483.93,484.38,1386.0
2023-01-20 14:10:00,484.67,485.8,484.51,485.8,1400.0,484.67,485.8,484.51,485.8,1400.0
2023-01-20 14:15:00,485.68,486.41,485.67,486.41,722.0,485.68,486.41,485.67,486.41,722.0
2023-01-20 14:20:00,486.36,487.04,486.28,487.04,1100.0,486.36,487.04,486.28,487.04,1100.0
2023-01-20 14:25:00,487.17,487.56,486.87,487.3,4267.0,487.17,487.56,486.87,487.3,4267.0
2023-01-20 14:30:00,487.16,487.99,487.16,487.53,1300.0,487.16,487.99,487.16,487.53,1300.0
2023-01-20 14:35:00,487.51,488.24,487.51,488.24,700.0,487.51,488.24,487.51,488.24,700.0
2023-01-20 14:40:00,488.2,488.21,487.61,487.62,1644.0,488.2,488.21,487.61,487.62,1644.0
2023-01-20 14:45:00,487.53,487.7,487.03,487.43,1900.0,487.53,487.7,487.03,487.43,1900.0
2023-01-20 14:50:00,487.49,487.87,487.12,487.87,800.0,487.49,487.87,487.12,487.87,800.0
2023-01-20 14:55:00,487.72,489.07,487.54,489.07,4353.0,487.72,489.07,487.54,489.07,4353.0
2023-01-20 15:00:00,489.35,489.68,489.25,489.48,1690.0,489.35,489.68,489.25,489.48,1690.0
2023-01-20 15:05:00,489.42,490.18,489.3,490.17,2884.0,489.42,490.18,489.3,490.17,2884.0
2023-01-20 15:10:00,490.23,491.0,490.04,490.83,1075.0,490.23,491.0,490.04,490.83,1075.0
2023-01-20 15:15:00,491.0,491.07,489.68,489.69,5748.0,491.0,491.07,489.68,489.69,5748.0
2023-01-20 15:20:00,489.55,489.61,488.96,489.09,4888.0,489.55,489.61,488.96,489.09,4888.0
2023-01-20 15:25:00,489.17,490.04,488.83,490.04,5521.0,489.17,490.04,488.83,490.04,5521.0
2023-01-20 15:30:00,490.02,490.37,489.97,490.23,1613.0,490.02,490.37,489.97,490.23,1613.0
2023-01-20 15:35:00,490.28,490.28,489.65,489.97,1800.0,490.28,490.28,489.65,489.97,1800.0
2023-01-20 15:40:00,489.87,489.87,488.8,489.03,4734.0,489.87,489.87,488.8,489.03,4734.0
2023-01-20 15:45:00,489.07,490.0,488.54,489.68,7926.0,489.07,490.0,488.54,489.68,7926.0
2023-01-20 15:50:00,489.59,490.98,489.16,490.76,17883.0,489.59,490.98,489.16,490.76,17883.0
2023-01-20 15:55:00,490.79,491.01,488.25,488.74,38078.0,490.79,491.01,488.25,488.74,38078.0
2023-01-23 09:30:00,486.77,488.13,485.74,487.59,9820.0,486.77,488.13,485.74,487.59,9820.0
2023-01-23 09:35:00,487.37,489.55,486.8,489.55,4712.0,487.37,489.55,486.8,489.55,4712.0
2023-01-23 09:40:00,488.66,489.57,488.66,489.03,825.0,488.66,489.57,488.66,489.03,825.0
2023-01-23 09:45:00,489.03,491.54,489.03,491.54,500.0,489.03,491.54,489.03,491.54,500.0
2023-01-23 09:50:00,492.95,494.04,492.67,493.13,1200.0,492.95,494.04,492.67,493.13,1200.0
2023-01-23 09:55:00,493.04,493.07,490.96,491.0,1501.0,493.04,493.07,490.96,491.0,1501.0
2023-01-23 10:00:00,490.95,491.56,489.67,489.84,22567.0,490.95,491.56,489.67,489.84,22567.0
2023-01-23 10:05:00,489.54,491.07,489.53,489.93,3949.0,489.54,491.07,489.53,489.93,3949.0
2023-01-23 10:10:00,490.41,490.41,488.76,488.87,2200.0,490.41,490.41,488.76,488.87,2200.0
2023-01-23 10:15:00,488.45,489.17,488.1,488.1,4206.0,488.45,489.17,488.1,488.1,4206.0
2023-01-23 10:20:00,488.28,488.9,488.05,488.9,4100.0,488.28,488.9,488.05,488.9,4100.0
2023-01-23 10:25:00,489.24,489.3,487.97,488.85,3014.0,489.24,489.3,487.97,488.85,3014.0
2023-01-23 10:30:00,488.75,490.26,488.75,489.86,2311.0,488.75,490.26,488.75,489.86,2311.0
2023-01-23 10:35:00,489.86,489.86,488.57,489.14,5931.0,489.86,489.86,488.57,489.14,5931.0
2023-01-23 10:40:00,489.25,490.33,489.25,489.59,3400.0,489.25,490.33,489.25,489.59,3400.0
2023-01-23 10:45:00,489.62,490.25,489.62,489.79,5006.0,489.62,490.25,489.62,489.79,5006.0
2023-01-23 10:50:00,490.04,490.06,489.42,489.68,1000.0,490.04,490.06,489.42,489.68,1000.0
2023-01-23 10:55:00,490.11,490.35,490.0,490.08,1417.0,490.11,490.35,490.0,490.08,1417.0
2023-01-23 11:00:00,490.06,492.4,490.06,492.4,2300.0,490.06,492.4,490.06,492.4,2300.0
2023-01-23 11:05:00,493.22,494.06,493.22,493.71,2868.0,493.22,494.06,493.22,493.71,2868.0
2023-01-23 11:10:00,493.57,494.19,493.34,493.35,6368.0,493.57,494.19,493.34,493.35,6368.0
2023-01-23 11:15:00,493.5,494.71,493.29,494.71,4102.0,493.5,494.71,493.29,494.71,4102.0
2023-01-23 11:20:00,495.0,495.0,493.82,493.98,3513.0,495.0,495.0,493.82,493.98,3513.0
2023-01-23 11:25:00,493.45,493.63,492.39,492.42,5600.0,493.45,493.63,492.39,492.42,5600.0
2023-01-23 11:30:00,492.28,492.86,492.05,492.86,1569.0,492.28,492.86,492.05,492.86,1569.0
2023-01-23 11:35:00,492.86,493.09,491.77,491.77,2560.0,492.86,493.09,491.77,491.77,2560.0
2023-01-23 11:40:00,491.79,492.39,491.64,492.04,8228.0,491.79,492.39,491.64,492.04,8228.0
2023-01-23 11:45:00,491.87,492.12,491.62,492.12,1155.0,491.87,492.12,491.62,492.12,1155.0
2023-01-23 11:50:00,492.21,492.66,491.64,492.66,11100.0,492.21,492.66,491.64,492.66,11100.0
2023-01-23 11:55:00,492.14,493.17,492.14,493.17,600.0,492.14,493.17,492.14,493.17,600.0
2023-01-23 12:00:00,493.2,493.2,492.87,492.92,926.0,493.2,493.2,492.87,492.92,926.0
2023-01-23 12:05:00,492.92,492.92,490.89,491.11,3294.0,492.92,492.92,490.89,491.11,3294.0
2023-01-23 12:10:00,490.99,490.99,490.44,490.86,1696.0,490.99,490.99,490.44,490.86,1696.0
2023-01-23 12:15:00,491.25,492.02,491.25,491.99,1397.0,491.25,492.02,491.25,491.99,1397.0
2023-01-23 12:20:00,491.72,492.27,491.72,491.91,1338.0,491.72,492.27,491.72,491.91,1338.0
2023-01-23 12:25:00,491.83,491.83,491.63,491.79,1012.0,491.83,491.83,491.63,491.79,1012.0
2023-01-23 12:30:00,491.95,492.37,491.94,492.27,800.0,491.95,492.37,491.94,492.27,800.0
2023-01-23 12:35:00,492.4,492.4,491.54,491.99,1551.0,492.4,492.4,491.54,491.99,1551.0
2023-01-23 12:40:00,491.92,491.92,491.58,491.73,612.0,491.92,491.92,491.58,491.73,612.0
2023-01-23 12:45:00,492.24,492.49,492.24,492.49,1120.0,492.24,492.49,492.24,492.49,1120.0
2023-01-23 12:50:00,493.16,493.2,492.92,493.06,800.0,493.16,493.2,492.92,493.06,800.0
2023-01-23 12:55:00,493.2,493.23,493.07,493.2,1104.0,493.2,493.23,493.07,493.2,1104.0
2023-01-23 13:00:00,493.55,494.23,493.55,494.23,1100.0,493.55,494.23,493.55,494.23,1100.0
2023-01-23 13:05:00,494.01,494.48,493.75,494.48,4010.0,494.01,494.48,493.75,494.48,4010.0
2023-01-23 13:10:00,494.24,495.13,494.24,494.65,1019.0,494.24,495.13,494.24,494.65,1019.0
2023-01-23 13:15:00,494.87,495.29,494.86,495.08,1100.0,494.87,495.29,494.86,495.08,1100.0
2023-01-23 13:20:00,495.24,495.91,495.23,495.56,5901.0,495.24,495.91,495.23,495.56,5901.0
2023-01-23 13:25:00,495.3,495.49,494.57,494.81,2212.0,495.3,495.49,494.57,494.81,2212.0
2023-01-23 13:30:00,495.33,495.35,495.21,495.21,300.0,495.33,495.35,495.21,495.21,300.0
2023-01-23 13:35:00,495.45,495.86,495.45,495.86,1168.0,495.45,495.86,495.45,495.86,1168.0
2023-01-23 13:40:00,495.9,496.36,495.9,496.36,1500.0,495.9,496.36,495.9,496.36,1500.0
2023-01-23 13:45:00,496.15,496.43,496.15,496.43,1508.0,496.15,496.43,496.15,496.43,1508.0
2023-01-23 13:50:00,496.28,496.39,494.95,494.95,2680.0,496.28,496.39,494.95,494.95,2680.0
2023-01-23 13:55:00,494.7,494.81,494.54,494.61,1300.0,494.7,494.81,494.54,494.61,1300.0
2023-01-23 14:00:00,494.88,495.15,494.29,494.3,3977.0,494.88,495.15,494.29,494.3,3977.0
2023-01-23 14:05:00,494.56,495.1,494.19,495.1,7560.0,494.56,495.1,494.19,495.1,7560.0
2023-01-23 14:10:00,494.92,494.96,494.0,494.0,1904.0,494.92,494.96,494.0,494.0,1904.0
2023-01-23 14:15:00,494.19,494.38,493.88,494.38,1812.0,494.19,494.38,493.88,494.38,1812.0
2023-01-23 14:20:00,494.81,495.71,494.37,494.39,3000.0,494.81,495.71,494.37,494.39,3000.0
2023-01-23 14:25:00,494.42,494.63,493.86,494.19,1652.0,494.42,494.63,493.86,494.19,1652.0
2023-01-23 14:30:00,494.2,494.73,493.48,493.63,1797.0,494.2,494.73,493.48,493.63,1797.0
2023-01-23 14:35:00,493.14,493.31,491.99,491.99,2100.0,493.14,493.31,491.99,491.99,2100.0
2023-01-23 14:40:00,492.26,493.2,492.26,492.3,3866.0,492.26,493.2,492.26,492.3,3866.0
2023-01-23 14:45:00,492.56,492.56,490.85,491.04,2619.0,492.56,492.56,490.85,491.04,2619.0
2023-01-23 14:50:00,490.75,491.32,490.74,491.13,828.0,490.75,491.32,490.74,491.13,828.0
2023-01-23 14:55:00,491.52,492.0,491.23,491.86,4973.0,491.52,492.0,491.23,491.86,4973.0
2023-01-23 15:00:00,492.38,493.28,492.37,493.28,600.0,492.38,493.28,492.37,493.28,600.0
2023-01-23 15:05:00,493.06,494.08,492.8,493.94,1924.0,493.06,494.08,492.8,493.94,1924.0
2023-01-23 15:10:00,494.39,495.32,494.13,495.13,2679.0,494.39,495.32,494.13,495.13,2679.0
2023-01-23 15:15:00,494.95,495.62,494.54,494.99,3800.0,494.95,495.62,494.54,494.99,3800.0
2023-01-23 15:20:00,494.88,495.66,494.76,495.41,800.0,494.88,495.66,494.76,495.41,800.0
2023-01-23 15:25:00,495.68,496.16,495.19,495.85,2200.0,495.68,496.16,495.19,495.85,2200.0
2023-01-23 15:30:00,495.73,495.8,495.32,495.67,2000.0,495.73,495.8,495.32,495.67,2000.0
2023-01-23 15:35:00,495.6,496.07,495.36,495.86,3358.0,495.6,496.07,495.36,495.86,3358.0
2023-01-23 15:40:00,495.7,495.7,495.14,495.64,4101.0,495.7,495.7,495.14,495.64,4101.0
2023-01-23 15:45:00,496.09,496.5,495.97,496.41,5484.0,496.09,496.5,495.97,496.41,5484.0
2023-01-23 15:50:00,496.59,497.48,496.36,496.93,11539.0,496.59,497.48,496.36,496.93,11539.0
2023-01-23 15:55:00,496.38,496.6,495.67,496.01,13899.0,496.38,496.6,495.67,496.01,13899.0
2023-01-24 09:30:00,492.37,493.71,489.38,492.01,4021.0,492.37,493.71,489.38,492.01,4021.0
2023-01-24 09:35:00,491.98,492.6,490.23,492.5,1476.0,491.98,492.6,490.23,492.5,1476.0
2023-01-24 09:40:00,493.06,493.62,492.3,493.62,1284.0,493.06,493.62,492.3,493.62,1284.0
2023-01-24 09:45:00,492.14,493.0,491.31,492.47,12570.0,492.14,493.0,491.31,492.47,12570.0
2023-01-24 09:50:00,491.72,493.89,491.72,493.86,6424.0,491.72,493.89,491.72,493.86,6424.0
2023-01-24 09:55:00,493.25,493.76,491.58,491.79,1200.0,493.25,493.76,491.58,491.79,1200.0
2023-01-24 10:00:00,491.87,492.73,491.11,491.11,2726.0,491.87,492.73,491.11,491.11,2726.0
2023-01-24 10:05:00,490.22,490.22,489.0,489.46,1700.0,490.22,490.22,489.0,489.46,1700.0
2023-01-24 10:10:00,489.44,489.48,487.91,488.4,5698.0,489.44,489.48,487.91,488.4,5698.0
2023-01-24 10:15:00,488.93,489.54,488.51,489.53,1672.0,488.93,489.54,488.51,489.53,1672.0
2023-01-24 10:20:00,489.16,490.74,487.81,487.82,4729.0,489.16,490.74,487.81,487.82,4729.0
2023-01-24 10:25:00,487.94,488.05,487.94,488.05,200.0,487.94,488.05,487.94,488.05,200.0
2023-01-24 10:30:00,488.19,488.38,487.88,488.25,5421.0,488.19,488.38,487.88,488.25,5421.0
2023-01-24 10:35:00,488.24,488.24,486.93,486.93,1200.0,488.24,488.24,486.93,486.93,1200.0
2023-01-24 10:40:00,487.03,488.19,487.03,488.12,2010.0,487.03,488.19,487.03,488.12,2010.0
2023-01-24 10:45:00,488.13,488.6,487.58,488.15,1887.0,488.13,488.6,487.58,488.15,1887.0
2023-01-24 10:50:00,487.88,489.25,487.86,489.25,1793.0,487.88,489.25,487.86,489.25,1793.0
2023-01-24 10:55:00,488.76,489.13,488.61,489.13,600.0,488.76,489.13,488.61,489.13,600.0
2023-01-24 11:00:00,489.39,490.14,489.06,490.14,2500.0,489.39,490.14,489.06,490.14,2500.0
2023-01-24 11:05:00,489.5,489.87,488.84,489.31,1588.0,489.5,489.87,488.84,489.31,1588.0
2023-01-24 11:10:00,489.51,490.05,488.98,489.31,6043.0,489.51,490.05,488.98,489.31,6043.0
2023-01-24 11:15:00,490.11,490.11,489.14,489.6,1573.0,490.11,490.11,489.14,489.6,1573.0
2023-01-24 11:20:00,489.61,489.97,489.6,489.97,900.0,489.61,489.97,489.6,489.97,900.0
2023-01-24 11:25:00,489.73,490.66,489.73,490.04,2396.0,489.73,490.66,489.73,490.04,2396.0
2023-01-24 11:30:00,489.84,491.0,489.35,490.32,7946.0,489.84,491.0,489.35,490.32,7946.0
2023-01-24 11:35:00,489.53,490.49,489.53,490.28,432.0,489.53,490.49,489.53,490.28,432.0
2023-01-24 11:40:00,490.44,490.54,490.02,490.19,500.0,490.44,490.54,490.02,490.19,500.0
2023-01-24 11:45:00,490.49,490.49,490.49,490.49,100.0,490.49,490.49,490.49,490.49,100.0
2023-01-24 11:50:00,491.22,491.26,490.15,490.15,1790.0,491.22,491.26,490.15,490.15,1790.0
2023-01-24 11:55:00,489.47,489.47,489.47,489.47,116.0,489.47,489.47,489.47,489.47,116.0
2023-01-24 12:00:00,489.94,489.94,488.78,489.01,500.0,489.94,489.94,488.78,489.01,500.0
2023-01-24 12:05:00,489.33,491.29,489.33,491.18,2171.0,489.33,491.29,489.33,491.18,2171.0
2023-01-24 12:10:00,491.06,491.33,491.05,491.33,900.0,491.06,491.33,491.05,491.33,900.0
2023-01-24 12:15:00,491.26,491.26,491.26,491.26,240.0,491.26,491.26,491.26,491.26,240.0
2023-01-24 12:20:00,490.2,490.36,489.3,490.13,2893.0,490.2,490.36,489.3,490.13,2893.0
2023-01-24 12:25:00,489.7,490.03,489.04,489.56,1119.0,489.7,490.03,489.04,489.56,1119.0
2023-01-24 12:30:00,489.26,489.72,489.0,489.72,1100.0,489.26,489.72,489.0,489.72,1100.0
2023-01-24 12:35:00,489.51,489.54,489.04,489.54,400.0,489.51,489.54,489.04,489.54,400.0
2023-01-24 12:40:00,489.66,489.66,489.13,489.58,744.0,489.66,489.66,489.13,489.58,744.0
2023-01-24 12:45:00,489.45,489.45,489.45,489.45,100.0,489.45,489.45,489.45,489.45,100.0
2023-01-24 12:50:00,489.37,489.67,488.89,489.67,700.0,489.37,489.67,488.89,489.67,700.0
2023-01-24 12:55:00,489.87,490.3,489.52,490.05,1022.0,489.87,490.3,489.52,490.05,1022.0
2023-01-24 13:00:00,490.05,490.42,490.04,490.11,1250.0,490.05,490.42,490.04,490.11,1250.0
2023-01-24 13:05:00,490.13,490.59,489.97,490.59,900.0,490.13,490.59,489.97,490.59,900.0
2023-01-24 13:10:00,490.57,490.57,490.57,490.57,100.0,490.57,490.57,490.57,490.57,100.0
2023-01-24 13:15:00,490.92,491.19,490.61,491.13,700.0,490.92,491.19,490.61,491.13,700.0
2023-01-24 13:20:00,491.01,491.01,490.95,490.95,300.0,491.01,491.01,490.95,490.95,300.0
2023-01-24 13:25:00,490.67,490.95,490.09,490.35,2500.0,490.67,490.95,490.09,490.35,2500.0
2023-01-24 13:30:00,490.27,490.27,489.73,489.98,1600.0,490.27,490.27,489.73,489.98,1600.0
2023-01-24 13:35:00,490.6,490.89,489.99,490.25,2100.0,490.6,490.89,489.99,490.25,2100.0
2023-01-24 13:40:00,490.36,490.84,490.31,490.57,1200.0,490.36,490.84,490.31,490.57,1200.0
2023-01-24 13:45:00,490.17,490.95,490.17,490.66,2300.0,490.17,490.95,490.17,490.66,2300.0
2023-01-24 13:50:00,490.21,490.39,490.0,490.33,1005.0,490.21,490.39,490.0,490.33,1005.0
2023-01-24 13:55:00,490.21,490.7,490.01,490.42,1443.0,490.21,490.7,490.01,490.42,1443.0
2023-01-24 14:00:00,489.89,489.97,488.77,489.04,1100.0,489.89,489.97,488.77,489.04,1100.0
2023-01-24 14:05:00,488.98,489.1,488.98,489.1,300.0,488.98,489.1,488.98,489.1,300.0
2023-01-24 14:10:00,489.17,489.41,488.59,489.0,2186.0,489.17,489.41,488.59,489.0,2186.0
2023-01-24 14:15:00,488.74,489.06,488.74,488.93,800.0,488.74,489.06,488.74,488.93,800.0
2023-01-24 14:20:00,489.02,489.36,488.84,488.88,2000.0,489.02,489.36,488.84,488.88,2000.0
2023-01-24 14:25:00,489.04,489.15,488.52,488.76,1847.0,489.04,489.15,488.52,488.76,1847.0
2023-01-24 14:30:00,488.66,488.68,488.2,488.2,1900.0,488.66,488.68,488.2,488.2,1900.0
2023-01-24 14:35:00,488.55,488.55,488.02,488.44,1000.0,488.55,488.55,488.02,488.44,1000.0
2023-01-24 14:40:00,488.5,488.95,488.5,488.9,743.0,488.5,488.95,488.5,488.9,743.0
2023-01-24 14:45:00,488.8,488.87,488.55,488.78,700.0,488.8,488.87,488.55,488.78,700.0
2023-01-24 14:50:00,488.85,488.85,488.37,488.65,300.0,488.85,488.85,488.37,488.65,300.0
2023-01-24 14:55:00,488.75,489.67,488.75,489.47,800.0,488.75,489.67,488.75,489.47,800.0
2023-01-24 15:00:00,489.58,490.15,489.54,489.54,1500.0,489.58,490.15,489.54,489.54,1500.0
2023-01-24 15:05:00,489.4,489.4,488.95,489.04,800.0,489.4,489.4,488.95,489.04,800.0
2023-01-24 15:10:00,489.0,489.47,488.81,489.17,1902.0,489.0,489.47,488.81,489.17,1902.0
2023-01-24 15:15:00,489.03,489.03,487.89,487.89,1500.0,489.03,489.03,487.89,487.89,1500.0
2023-01-24 15:20:00,487.93,487.93,487.35,487.45,4717.0,487.93,487.93,487.35,487.45,4717.0
2023-01-24 15:25:00,487.47,487.85,487.07,487.13,4548.0,487.47,487.85,487.07,487.13,4548.0
2023-01-24 15:30:00,487.38,487.39,485.77,486.0,5019.0,487.38,487.39,485.77,486.0,5019.0
2023-01-24 15:35:00,486.04,486.12,485.75,485.78,5000.0,486.04,486.12,485.75,485.78,5000.0
2023-01-24 15:40:00,485.78,485.78,484.39,485.01,11240.0,485.78,485.78,484.39,485.01,11240.0
2023-01-24 15:45:00,485.13,485.17,484.42,484.87,8698.0,485.13,485.17,484.42,484.87,8698.0
2023-01-24 15:50:00,484.98,486.36,484.93,486.19,15685.0,484.98,486.36,484.93,486.19,15685.0
2023-01-24 15:55:00,486.22,487.89,486.18,486.71,22576.0,486.22,487.89,486.18,486.71,22576.0
2023-01-25 09:30:00,481.09,482.0,478.22,479.89,14412.0,481.09,482.0,478.22,479.89,14412.0
2023-01-25 09:35:00,480.61,482.66,479.8,482.66,2120.0,480.61,482.66,479.8,482.66,2120.0
2023-01-25 09:40:00,485.2,485.33,481.95,481.95,4377.0,485.2,485.33,481.95,481.95,4377.0
2023-01-25 09:45:00,482.14,482.14,476.98,476.98,4303.0,482.14,482.14,476.98,476.98,4303.0
2023-01-25 09:50:00,478.45,479.71,475.06,475.06,20599.0,478.45,479.71,475.06,475.06,20599.0
2023-01-25 09:55:00,475.68,475.79,473.58,474.81,9299.0,475.68,475.79,473.58,474.81,9299.0
2023-01-25 10:00:00,474.97,477.71,474.97,477.71,4834.0,474.97,477.71,474.97,477.71,4834.0
2023-01-25 10:05:00,478.03,480.67,478.03,479.53,2621.0,478.03,480.67,478.03,479.53,2621.0
2023-01-25 10:10:00,479.86,480.86,479.0,479.0,3935.0,479.86,480.86,479.0,479.0,3935.0
2023-01-25 10:15:00,478.24,478.99,477.95,478.06,2295.0,478.24,478.99,477.95,478.06,2295.0
2023-01-25 10:20:00,477.85,477.85,476.96,477.29,1804.0,477.85,477.85,476.96,477.29,1804.0
2023-01-25 10:25:00,477.72,478.08,477.56,478.08,600.0,477.72,478.08,477.56,478.08,600.0
2023-01-25 10:30:00,478.88,479.17,477.23,477.24,2778.0,478.88,479.17,477.23,477.24,2778.0
2023-01-25 10:35:00,477.4,477.95,476.91,476.92,1721.0,477.4,477.95,476.91,476.92,1721.0
2023-01-25 10:40:00,477.31,477.39,476.55,476.55,2114.0,477.31,477.39,476.55,476.55,2114.0
2023-01-25 10:45:00,476.5,476.99,475.6,475.92,3379.0,476.5,476.99,475.6,475.92,3379.0
2023-01-25 10:50:00,475.92,477.85,475.76,477.85,2355.0,475.92,477.85,475.76,477.85,2355.0
2023-01-25 10:55:00,477.71,477.75,477.15,477.58,2260.0,477.71,477.75,477.15,477.58,2260.0
2023-01-25 11:00:00,477.28,477.4,476.9,477.04,1100.0,477.28,477.4,476.9,477.04,1100.0
2023-01-25 11:05:00,476.69,477.14,476.32,476.32,1140.0,476.69,477.14,476.32,476.32,1140.0
2023-01-25 11:10:00,476.55,477.67,476.55,477.49,3168.0,476.55,477.67,476.55,477.49,3168.0
2023-01-25 11:15:00,477.57,478.56,476.43,478.27,6419.0,477.57,478.56,476.43,478.27,6419.0
2023-01-25 11:20:00,478.38,479.34,477.51,477.93,17346.0,478.38,479.34,477.51,477.93,17346.0
2023-01-25 11:25:00,477.75,478.15,477.39,478.15,1470.0,477.75,478.15,477.39,478.15,1470.0
2023-01-25 11:30:00,479.05,480.19,479.05,479.83,2358.0,479.05,480.19,479.05,479.83,2358.0
2023-01-25 11:35:00,479.48,480.45,479.36,480.13,1959.0,479.48,480.45,479.36,480.13,1959.0
2023-01-25 11:40:00,480.12,480.13,479.6,479.79,1911.0,480.12,480.13,479.6,479.79,1911.0
2023-01-25 11:45:00,480.1,480.1,479.22,479.72,1300.0,480.1,480.1,479.22,479.72,1300.0
2023-01-25 11:50:00,479.92,481.24,479.92,481.02,3072.0,479.92,481.24,479.92,481.02,3072.0
2023-01-25 11:55:00,481.42,481.47,480.01,480.46,1679.0,481.42,481.47,480.01,480.46,1679.0
2023-01-25 12:00:00,479.92,480.33,479.81,480.33,897.0,479.92,480.33,479.81,480.33,897.0
2023-01-25 12:05:00,479.83,480.4,479.52,480.4,2043.0,479.83,480.4,479.52,480.4,2043.0
2023-01-25 12:10:00,480.25,480.25,479.34,479.34,990.0,480.25,480.25,479.34,479.34,990.0
2023-01-25 12:15:00,479.18,479.18,478.94,479.1,700.0,479.18,479.18,478.94,479.1,700.0
2023-01-25 12:20:00,479.06,479.06,478.07,478.07,1300.0,479.06,479.06,478.07,478.07,1300.0
2023-01-25 12:25:00,478.1,478.1,477.63,477.63,500.0,478.1,478.1,477.63,477.63,500.0
2023-01-25 12:30:00,478.02,478.42,477.61,477.82,3031.0,478.02,478.42,477.61,477.82,3031.0
2023-01-25 12:35:00,478.09,478.58,478.05,478.06,1300.0,478.09,478.58,478.05,478.06,1300.0
2023-01-25 12:40:00,478.38,479.25,478.38,478.99,1702.0,478.38,479.25,478.38,478.99,1702.0
2023-01-25 12:45:00,478.7,479.35,478.69,479.34,600.0,478.7,479.35,478.69,479.34,600.0
2023-01-25 12:50:00,479.38,479.87,479.25,479.87,1300.0,479.38,479.87,479.25,479.87,1300.0
2023-01-25 12:55:00,480.0,480.04,480.0,480.04,500.0,480.0,480.04,480.0,480.04,500.0
2023-01-25 13:00:00,479.67,480.75,479.67,480.18,4512.0,479.67,480.75,479.67,480.18,4512.0
2023-01-25 13:05:00,479.95,480.49,479.95,480.35,314.0,479.95,480.49,479.95,480.35,314.0
2023-01-25 13:10:00,481.22,481.61,481.22,481.51,1617.0,481.22,481.61,481.22,481.51,1617.0
2023-01-25 13:15:00,481.62,482.04,481.25,481.25,1159.0,481.62,482.04,481.25,481.25,1159.0
2023-01-25 13:20:00,481.72,482.05,481.47,481.89,1588.0,481.72,482.05,481.47,481.89,1588.0
2023-01-25 13:25:00,482.17,482.17,481.93,481.93,500.0,482.17,482.17,481.93,481.93,500.0
2023-01-25 13:30:00,481.98,481.98,481.35,481.39,1400.0,481.98,481.98,481.35,481.39,1400.0
2023-01-25 13:35:00,481.28,481.56,481.02,481.25,2413.0,481.28,481.56,481.02,481.25,2413.0
2023-01-25 13:40:00,481.18,481.6,481.15,481.6,1100.0,481.18,481.6,481.15,481.6,1100.0
2023-01-25 13:45:00,481.42,482.38,481.42,482.15,2600.0,481.42,482.38,481.42,482.15,2600.0
2023-01-25 13:50:00,482.41,482.45,481.23,481.23,2000.0,482.41,482.45,481.23,481.23,2000.0
2023-01-25 13:55:00,481.19,481.53,481.0,481.53,2500.0,481.19,481.53,481.0,481.53,2500.0
2023-01-25 14:00:00,481.73,481.73,481.05,481.05,7233.0,481.73,481.73,481.05,481.05,7233.0
2023-01-25 14:05:00,481.03,481.33,481.03,481.33,400.0,481.03,481.33,481.03,481.33,400.0
2023-01-25 14:10:00,481.42,482.27,481.41,482.27,2000.0,481.42,482.27,481.41,482.27,2000.0
2023-01-25 14:15:00,482.37,483.6,482.34,483.35,2191.0,482.37,483.6,482.34,483.35,2191.0
2023-01-25 14:20:00,483.33,483.33,482.81,482.81,400.0,483.33,483.33,482.81,482.81,400.0
2023-01-25 14:25:00,482.68,483.24,482.67,482.74,1601.0,482.68,483.24,482.67,482.74,1601.0
2023-01-25 14:30:00,482.62,482.71,482.29,482.36,1114.0,482.62,482.71,482.29,482.36,1114.0
2023-01-25 14:35:00,482.06,482.18,481.99,482.13,700.0,482.06,482.18,481.99,482.13,700.0
2023-01-25 14:40:00,482.56,483.14,482.56,482.92,500.0,482.56,483.14,482.56,482.92,500.0
2023-01-25 14:45:00,482.98,483.61,482.96,483.59,2900.0,482.98,483.61,482.96,483.59,2900.0
2023-01-25 14:50:00,483.38,483.69,482.34,482.8,3212.0,483.38,483.69,482.34,482.8,3212.0
2023-01-25 14:55:00,482.8,483.07,482.75,483.07,1100.0,482.8,483.07,482.75,483.07,1100.0
2023-01-25 15:00:00,483.14,484.12,483.01,484.12,8480.0,483.14,484.12,483.01,484.12,8480.0
2023-01-25 15:05:00,484.62,484.63,484.62,484.63,305.0,484.62,484.63,484.62,484.63,305.0
2023-01-25 15:10:00,484.33,484.41,483.45,483.52,3735.0,484.33,484.41,483.45,483.52,3735.0
2023-01-25 15:15:00,483.71,483.71,482.64,482.9,3675.0,483.71,483.71,482.64,482.9,3675.0
2023-01-25 15:20:00,482.98,483.02,482.03,482.04,2710.0,482.98,483.02,482.03,482.04,2710.0
2023-01-25 15:25:00,481.79,482.83,481.79,482.83,1192.0,481.79,482.83,481.79,482.83,1192.0
2023-01-25 15:30:00,482.65,483.28,482.64,482.71,2436.0,482.65,483.28,482.64,482.71,2436.0
2023-01-25 15:35:00,482.83,483.01,481.4,483.01,9310.0,482.83,483.01,481.4,483.01,9310.0
2023-01-25 15:40:00,482.95,482.95,481.54,481.84,4849.0,482.95,482.95,481.54,481.84,4849.0
2023-01-25 15:45:00,481.97,482.57,481.75,482.51,2692.0,481.97,482.57,481.75,482.51,2692.0
2023-01-25 15:50:00,482.39,484.36,481.87,483.81,19357.0,482.39,484.36,481.87,483.81,19357.0
2023-01-25 15:55:00,484.0,485.84,483.74,485.24,21728.0,484.0,485.84,483.74,485.24,21728.0
2023-01-26 09:30:00,490.44,492.97,489.0,491.0,8882.0,490.44,492.97,489.0,491.0,8882.0
2023-01-26 09:35:00,491.48,491.86,489.83,489.83,4343.0,491.48,491.86,489.83,489.83,4343.0
2023-01-26 09:40:00,491.17,491.26,489.5,490.0,1388.0,491.17,491.26,489.5,490.0,1388.0
2023-01-26 09:45:00,490.06,492.61,490.05,490.56,27718.0,490.06,492.61,490.05,490.56,27718.0
2023-01-26 09:50:00,489.97,491.0,488.1,490.99,3468.0,489.97,491.0,488.1,490.99,3468.0
2023-01-26 09:55:00,490.19,490.81,489.2,489.2,1700.0,490.19,490.81,489.2,489.2,1700.0
2023-01-26 10:00:00,489.69,490.57,489.48,489.71,1900.0,489.69,490.57,489.48,489.71,1900.0
2023-01-26 10:05:00,489.99,489.99,488.46,488.92,1200.0,489.99,489.99,488.46,488.92,1200.0
2023-01-26 10:10:00,488.92,489.57,488.43,489.23,4056.0,488.92,489.57,488.43,489.23,4056.0
2023-01-26 10:15:00,489.16,490.53,488.85,489.75,12302.0,489.16,490.53,488.85,489.75,12302.0
2023-01-26 10:20:00,489.51,489.52,487.74,488.66,9206.0,489.51,489.52,487.74,488.66,9206.0
2023-01-26 10:25:00,488.5,488.58,486.54,486.82,1400.0,488.5,488.58,486.54,486.82,1400.0
2023-01-26 10:30:00,486.77,488.25,486.26,487.88,5019.0,486.77,488.25,486.26,487.88,5019.0
2023-01-26 10:35:00,488.32,488.32,485.16,485.16,8876.0,488.32,488.32,485.16,485.16,8876.0
2023-01-26 10:40:00,484.9,485.65,484.69,485.23,4300.0,484.9,485.65,484.69,485.23,4300.0
2023-01-26 10:45:00,485.18,485.72,484.31,485.72,2912.0,485.18,485.72,484.31,485.72,2912.0
2023-01-26 10:50:00,485.7,485.96,483.75,483.75,8547.0,485.7,485.96,483.75,483.75,8547.0
2023-01-26 10:55:00,483.22,483.61,482.62,483.22,1812.0,483.22,483.61,482.62,483.22,1812.0
2023-01-26 11:00:00,483.4,485.3,482.85,485.0,3604.0,483.4,485.3,482.85,485.0,3604.0
2023-01-26 11:05:00,485.31,485.4,484.1,484.1,2900.0,485.31,485.4,484.1,484.1,2900.0
2023-01-26 11:10:00,484.41,484.97,483.87,484.97,8027.0,484.41,484.97,483.87,484.97,8027.0
2023-01-26 11:15:00,486.45,487.43,486.31,486.41,2700.0,486.45,487.43,486.31,486.41,2700.0
2023-01-26 11:20:00,485.81,485.81,483.97,484.17,1200.0,485.81,485.81,483.97,484.17,1200.0
2023-01-26 11:25:00,484.23,485.35,484.23,485.35,1133.0,484.23,485.35,484.23,485.35,1133.0
2023-01-26 11:30:00,485.34,485.34,484.47,484.47,800.0,485.34,485.34,484.47,484.47,800.0
2023-01-26 11:35:00,484.44,484.44,483.87,483.87,600.0,484.44,484.44,483.87,483.87,600.0
2023-01-26 11:40:00,484.0,484.49,483.99,484.46,1952.0,484.0,484.49,483.99,484.46,1952.0
2023-01-26 11:45:00,483.9,483.93,483.17,483.17,1075.0,483.9,483.93,483.17,483.17,1075.0
2023-01-26 11:50:00,483.11,483.31,482.38,482.39,2262.0,483.11,483.31,482.38,482.39,2262.0
2023-01-26 11:55:00,482.39,482.85,482.24,482.85,916.0,482.39,482.85,482.24,482.85,916.0
2023-01-26 12:00:00,482.65,483.3,482.38,483.02,4667.0,482.65,483.3,482.38,483.02,4667.0
2023-01-26 12:05:00,482.82,483.39,482.82,483.39,2611.0,482.82,483.39,482.82,483.39,2611.0
2023-01-26 12:10:00,483.6,483.72,482.76,482.76,1500.0,483.6,483.72,482.76,482.76,1500.0
2023-01-26 12:15:00,482.76,482.76,482.0,482.56,1800.0,482.76,482.76,482.0,482.56,1800.0
2023-01-26 12:20:00,482.4,483.07,482.39,482.81,1800.0,482.4,483.07,482.39,482.81,1800.0
2023-01-26 12:25:00,482.9,482.93,482.25,482.53,1500.0,482.9,482.93,482.25,482.53,1500.0
2023-01-26 12:30:00,482.43,483.22,482.42,483.17,2400.0,482.43,483.22,482.42,483.17,2400.0
2023-01-26 12:35:00,483.2,483.27,482.73,482.92,2630.0,483.2,483.27,482.73,482.92,2630.0
2023-01-26 12:40:00,482.92,482.97,482.22,482.29,1700.0,482.92,482.97,482.22,482.29,1700.0
2023-01-26 12:45:00,482.12,482.48,481.86,482.04,3300.0,482.12,482.48,481.86,482.04,3300.0
2023-01-26 12:50:00,482.05,483.56,482.05,482.96,4807.0,482.05,483.56,482.05,482.96,4807.0
2023-01-26 12:55:00,482.88,482.94,481.9,481.9,1709.0,482.88,482.94,481.9,481.9,1709.0
2023-01-26 13:00:00,481.7,482.0,481.44,481.75,2936.0,481.7,482.0,481.44,481.75,2936.0
2023-01-26 13:05:00,481.69,481.69,480.53,480.87,2794.0,481.69,481.69,480.53,480.87,2794.0
2023-01-26 13:10:00,480.87,481.12,480.87,480.89,1700.0,480.87,481.12,480.87,480.89,1700.0
2023-01-26 13:15:00,480.82,480.96,480.27,480.48,1200.0,480.82,480.96,480.27,480.48,1200.0
2023-01-26 13:20:00,480.53,481.16,480.36,481.16,1200.0,480.53,481.16,480.36,481.16,1200.0
2023-01-26 13:25:00,481.32,481.41,480.62,480.62,2239.0,481.32,481.41,480.62,480.62,2239.0
2023-01-26 13:30:00,480.79,482.0,480.79,482.0,2711.0,480.79,482.0,480.79,482.0,2711.0
2023-01-26 13:35:00,482.29,482.37,481.77,482.16,6820.0,482.29,482.37,481.77,482.16,6820.0
2023-01-26 13:40:00,482.13,482.13,481.49,481.98,2514.0,482.13,482.13,481.49,481.98,2514.0
2023-01-26 13:45:00,481.99,482.78,481.98,482.56,4498.0,481.99,482.78,481.98,482.56,4498.0
2023-01-26 13:50:00,482.69,483.08,482.08,482.08,2000.0,482.69,483.08,482.08,482.08,2000.0
2023-01-26 13:55:00,482.0,483.97,481.95,483.38,9224.0,482.0,483.97,481.95,483.38,9224.0
2023-01-26 14:00:00,483.07,483.28,482.43,483.28,1866.0,483.07,483.28,482.43,483.28,1866.0
2023-01-26 14:05:00,483.87,485.18,483.87,485.03,2900.0,483.87,485.18,483.87,485.03,2900.0
2023-01-26 14:10:00,485.02,485.67,484.91,485.5,4203.0,485.02,485.67,484.91,485.5,4203.0
2023-01-26 14:15:00,485.4,485.4,484.75,484.75,2450.0,485.4,485.4,484.75,484.75,2450.0
2023-01-26 14:20:00,484.69,485.14,484.69,484.79,4100.0,484.69,485.14,484.69,484.79,4100.0
2023-01-26 14:25:00,484.34,484.34,483.48,483.94,900.0,484.34,484.34,483.48,483.94,900.0
2023-01-26 14:30:00,483.95,484.64,483.95,484.58,2200.0,483.95,484.64,483.95,484.58,2200.0
2023-01-26 14:35:00,484.8,485.52,484.56,485.29,11052.0,484.8,485.52,484.56,485.29,11052.0
2023-01-26 14:40:00,485.29,486.59,485.28,486.38,12936.0,485.29,486.59,485.28,486.38,12936.0
2023-01-26 14:45:00,486.31,486.37,486.3,486.35,1500.0,486.31,486.37,486.3,486.35,1500.0
2023-01-26 14:50:00,486.15,486.72,486.15,486.29,3300.0,486.15,486.72,486.15,486.29,3300.0
2023-01-26 14:55:00,486.77,487.5,486.76,487.31,2201.0,486.77,487.5,486.76,487.31,2201.0
2023-01-26 15:00:00,487.07,487.29,486.49,486.86,5765.0,487.07,487.29,486.49,486.86,5765.0
2023-01-26 15:05:00,486.85,486.9,486.17,486.7,5342.0,486.85,486.9,486.17,486.7,5342.0
2023-01-26 15:10:00,486.68,487.22,486.67,487.22,3679.0,486.68,487.22,486.67,487.22,3679.0
2023-01-26 15:15:00,487.25,487.47,486.89,487.08,4900.0,487.25,487.47,486.89,487.08,4900.0
2023-01-26 15:20:00,487.04,488.18,486.66,488.18,6227.0,487.04,488.18,486.66,488.18,6227.0
2023-01-26 15:25:00,488.18,488.18,487.72,487.72,4557.0,488.18,488.18,487.72,487.72,4557.0
2023-01-26 15:30:00,487.64,488.63,487.64,488.19,7632.0,487.64,488.63,487.64,488.19,7632.0
2023-01-26 15:35:00,488.19,488.29,487.7,488.06,9200.0,488.19,488.29,487.7,488.06,9200.0
2023-01-26 15:40:00,488.0,489.21,488.0,488.15,7874.0,488.0,489.21,488.0,488.15,7874.0
2023-01-26 15:45:00,488.34,488.73,487.87,488.25,5898.0,488.34,488.73,487.87,488.25,5898.0
2023-01-26 15:50:00,488.5,488.6,487.81,487.88,24930.0,488.5,488.6,487.81,487.88,24930.0
2023-01-26 15:55:00,487.85,487.88,486.96,487.0,44713.0,487.85,487.88,486.96,487.0,44713.0
2023-01-27 09:30:00,483.45,483.62,479.75,481.38,5652.0,483.45,483.62,479.75,481.38,5652.0
2023-01-27 09:35:00,480.81,483.97,480.8,482.52,2445.0,480.81,483.97,480.8,482.52,2445.0
2023-01-27 09:40:00,481.85,482.4,481.32,481.81,1311.0,481.85,482.4,481.32,481.81,1311.0
2023-01-27 09:45:00,482.67,483.82,482.08,483.0,1525.0,482.67,483.82,482.08,483.0,1525.0
2023-01-27 09:50:00,483.88,485.3,483.26,485.3,1200.0,483.88,485.3,483.26,485.3,1200.0
2023-01-27 09:55:00,485.35,485.46,484.79,484.79,1400.0,485.35,485.46,484.79,484.79,1400.0
2023-01-27 10:00:00,484.77,486.81,484.77,486.81,900.0,484.77,486.81,484.77,486.81,900.0
2023-01-27 10:05:00,487.95,487.95,484.78,485.27,2143.0,487.95,487.95,484.78,485.27,2143.0
2023-01-27 10:10:00,485.65,485.96,484.23,485.24,3413.0,485.65,485.96,484.23,485.24,3413.0
2023-01-27 10:15:00,485.02,485.69,484.7,484.9,12550.0,485.02,485.69,484.7,484.9,12550.0
2023-01-27 10:20:00,484.63,485.21,484.05,484.06,1643.0,484.63,485.21,484.05,484.06,1643.0
2023-01-27 10:25:00,484.34,485.18,484.34,485.18,1600.0,484.34,485.18,484.34,485.18,1600.0
2023-01-27 10:30:00,485.21,485.72,485.12,485.14,4373.0,485.21,485.72,485.12,485.14,4373.0
2023-01-27 10:35:00,484.78,485.85,484.72,485.85,6300.0,484.78,485.85,484.72,485.85,6300.0
2023-01-27 10:40:00,485.63,485.63,484.87,485.02,2200.0,485.63,485.63,484.87,485.02,2200.0
2023-01-27 10:45:00,484.45,484.47,483.57,483.98,1234.0,484.45,484.47,483.57,483.98,1234.0
2023-01-27 10:50:00,484.01,484.01,482.62,482.84,500.0,484.01,484.01,482.62,482.84,500.0
2023-01-27 10:55:00,482.56,484.21,482.56,484.21,1500.0,482.56,484.21,482.56,484.21,1500.0
2023-01-27 11:00:00,483.74,484.24,483.74,484.24,400.0,483.74,484.24,483.74,484.24,400.0
2023-01-27 11:05:00,484.95,485.0,484.59,484.59,700.0,484.95,485.0,484.59,484.59,700.0
2023-01-27 11:10:00,484.86,484.88,484.02,484.02,673.0,484.86,484.88,484.02,484.02,673.0
2023-01-27 11:15:00,484.45,485.25,484.45,485.12,2386.0,484.45,485.25,484.45,485.12,2386.0
2023-01-27 11:20:00,485.25,485.25,484.61,484.72,3019.0,485.25,485.25,484.61,484.72,3019.0
2023-01-27 11:25:00,484.38,484.38,483.98,484.38,1100.0,484.38,484.38,483.98,484.38,1100.0
2023-01-27 11:30:00,484.36,484.69,483.69,484.69,1600.0,484.36,484.69,483.69,484.69,1600.0
2023-01-27 11:35:00,484.62,484.62,484.52,484.52,200.0,484.62,484.62,484.52,484.52,200.0
2023-01-27 11:40:00,484.29,484.47,484.29,484.47,300.0,484.29,484.47,484.29,484.47,300.0
2023-01-27 11:45:00,484.29,485.0,484.29,484.75,400.0,484.29,485.0,484.29,484.75,400.0
2023-01-27 11:50:00,484.91,484.91,484.7,484.81,800.0,484.91,484.91,484.7,484.81,800.0
2023-01-27 11:55:00,484.84,485.13,484.84,484.92,1814.0,484.84,485.13,484.84,484.92,1814.0
2023-01-27 12:00:00,484.83,484.85,484.83,484.85,200.0,484.83,484.85,484.83,484.85,200.0
2023-01-27 12:05:00,485.04,485.04,484.54,484.79,2800.0,485.04,485.04,484.54,484.79,2800.0
2023-01-27 12:10:00,485.04,485.24,485.0,485.1,2185.0,485.04,485.24,485.0,485.1,2185.0
2023-01-27 12:15:00,485.11,485.5,485.04,485.34,6007.0,485.11,485.5,485.04,485.34,6007.0
2023-01-27 12:20:00,485.51,485.66,485.0,485.65,7815.0,485.51,485.66,485.0,485.65,7815.0
2023-01-27 12:25:00,486.02,486.02,485.32,485.59,500.0,486.02,486.02,485.32,485.59,500.0
2023-01-27 12:30:00,485.83,486.0,485.69,485.74,1000.0,485.83,486.0,485.69,485.74,1000.0
2023-01-27 12:35:00,485.5,486.29,485.5,486.29,1610.0,485.5,486.29,485.5,486.29,1610.0
2023-01-27 12:40:00,486.04,486.04,485.66,485.66,400.0,486.04,486.04,485.66,485.66,400.0
2023-01-27 12:45:00,485.62,486.07,485.62,486.06,1200.0,485.62,486.07,485.62,486.06,1200.0
2023-01-27 12:50:00,486.25,486.25,485.8,486.1,1901.0,486.25,486.25,485.8,486.1,1901.0
2023-01-27 12:55:00,486.0,486.0,485.88,485.91,300.0,486.0,486.0,485.88,485.91,300.0
2023-01-27 13:00:00,486.09,486.09,485.63,486.0,1700.0,486.09,486.09,485.63,486.0,1700.0
2023-01-27 13:05:00,485.97,486.15,485.61,485.61,800.0,485.97,486.15,485.61,485.61,800.0
2023-01-27 13:10:00,485.96,485.96,485.96,485.96,100.0,485.96,485.96,485.96,485.96,100.0
2023-01-27 13:15:00,485.83,485.92,485.64,485.92,400.0,485.83,485.92,485.64,485.92,400.0
2023-01-27 13:20:00,485.99,486.02,485.89,485.93,1500.0,485.99,486.02,485.89,485.93,1500.0
2023-01-27 13:25:00,485.99,486.28,485.99,486.27,326.0,485.99,486.28,485.99,486.27,326.0
2023-01-27 13:30:00,486.5,487.01,486.38,486.66,9562.0,486.5,487.01,486.38,486.66,9562.0
2023-01-27 13:35:00,487.12,487.67,487.12,487.4,1500.0,487.12,487.67,487.12,487.4,1500.0
2023-01-27 13:40:00,487.55,487.55,486.37,486.37,1746.0,487.55,487.55,486.37,486.37,1746.0
2023-01-27 13:45:00,486.4,486.78,486.4,486.54,500.0,486.4,486.78,486.4,486.54,500.0
2023-01-27 13:50:00,486.29,486.39,486.29,486.39,400.0,486.29,486.39,486.29,486.39,400.0
2023-01-27 13:55:00,486.64,486.71,486.14,486.22,2100.0,486.64,486.71,486.14,486.22,2100.0
2023-01-27 14:00:00,486.7,486.73,486.51,486.7,1200.0,486.7,486.73,486.51,486.7,1200.0
2023-01-27 14:05:00,486.22,486.22,485.25,485.25,1400.0,486.22,486.22,485.25,485.25,1400.0
2023-01-27 14:10:00,485.23,485.23,484.88,484.88,400.0,485.23,485.23,484.88,484.88,400.0
2023-01-27 14:15:00,485.16,485.16,485.16,485.16,100.0,485.16,485.16,485.16,485.16,100.0
2023-01-27 14:20:00,485.49,486.01,485.49,486.01,900.0,485.49,486.01,485.49,486.01,900.0
2023-01-27 14:25:00,486.25,486.25,485.8,485.8,500.0,486.25,486.25,485.8,485.8,500.0
2023-01-27 14:30:00,486.19,486.72,486.19,486.7,700.0,486.19,486.72,486.19,486.7,700.0
2023-01-27 14:35:00,486.69,486.73,486.09,486.19,2506.0,486.69,486.73,486.09,486.19,2506.0
2023-01-27 14:40:00,486.26,486.62,486.26,486.62,400.0,486.26,486.62,486.26,486.62,400.0
2023-01-27 14:45:00,486.9,487.39,486.9,487.39,645.0,486.9,487.39,486.9,487.39,645.0
2023-01-27 14:50:00,487.16,487.49,487.09,487.11,1710.0,487.16,487.49,487.09,487.11,1710.0
2023-01-27 14:55:00,487.14,487.58,487.08,487.58,500.0,487.14,487.58,487.08,487.58,500.0
2023-01-27 15:00:00,487.42,487.99,487.42,487.97,10015.0,487.42,487.99,487.42,487.97,10015.0
2023-01-27 15:05:00,487.99,487.99,487.81,487.82,9044.0,487.99,487.99,487.81,487.82,9044.0
2023-01-27 15:10:00,487.77,488.25,487.47,487.48,2564.0,487.77,488.25,487.47,487.48,2564.0
2023-01-27 15:15:00,487.44,487.54,486.82,487.06,3363.0,487.44,487.54,486.82,487.06,3363.0
2023-01-27 15:20:00,487.06,488.02,486.98,488.02,1516.0,487.06,488.02,486.98,488.02,1516.0
2023-01-27 15:25:00,488.28,488.28,487.83,487.92,2000.0,488.28,488.28,487.83,487.92,2000.0
2023-01-27 15:30:00,488.08,488.26,487.53,487.7,2700.0,488.08,488.26,487.53,487.7,2700.0
2023-01-27 15:35:00,487.69,487.7,487.26,487.39,2000.0,487.69,487.7,487.26,487.39,2000.0
2023-01-27 15:40:00,487.59,487.97,487.11,487.31,11970.0,487.59,487.97,487.11,487.31,11970.0
2023-01-27 15:45:00,487.04,487.04,486.4,486.7,2100.0,487.04,487.04,486.4,486.7,2100.0
2023-01-27 15:50:00,486.5,487.15,486.03,486.87,5700.0,486.5,487.15,486.03,486.87,5700.0
2023-01-27 15:55:00,486.81,487.0,486.62,486.94,17428.0,486.81,487.0,486.62,486.94,17428.0
2023-01-30 09:30:00,483.88,486.21,481.03,481.03,8023.0,483.88,486.21,481.03,481.03,8023.0
2023-01-30 09:35:00,481.87,484.4,480.93,483.89,2605.0,481.87,484.4,480.93,483.89,2605.0
2023-01-30 09:40:00,482.75,485.0,482.52,484.5,6080.0,482.75,485.0,482.52,484.5,6080.0
2023-01-30 09:45:00,485.27,485.73,484.9,485.73,1923.0,485.27,485.73,484.9,485.73,1923.0
2023-01-30 09:50:00,486.69,487.04,485.79,485.79,700.0,486.69,487.04,485.79,485.79,700.0
2023-01-30 09:55:00,485.81,487.04,485.81,485.93,1688.0,485.81,487.04,485.81,485.93,1688.0
2023-01-30 10:00:00,487.23,489.02,486.97,489.02,2887.0,487.23,489.02,486.97,489.02,2887.0
2023-01-30 10:05:00,488.59,488.65,486.94,486.95,800.0,488.59,488.65,486.94,486.95,800.0
2023-01-30 10:10:00,486.99,487.63,486.12,486.6,1218.0,486.99,487.63,486.12,486.6,1218.0
2023-01-30 10:15:00,486.98,486.98,485.5,485.96,1484.0,486.98,486.98,485.5,485.96,1484.0
2023-01-30 10:20:00,486.14,486.47,485.47,485.48,1342.0,486.14,486.47,485.47,485.48,1342.0
2023-01-30 10:25:00,485.48,485.51,483.37,484.42,2200.0,485.48,485.51,483.37,484.42,2200.0
2023-01-30 10:30:00,485.1,485.14,483.72,483.98,2000.0,485.1,485.14,483.72,483.98,2000.0
2023-01-30 10:35:00,483.68,483.68,483.01,483.01,500.0,483.68,483.68,483.01,483.01,500.0
2023-01-30 10:40:00,483.46,483.47,481.69,481.69,1604.0,483.46,483.47,481.69,481.69,1604.0
2023-01-30 10:45:00,482.41,482.83,482.31,482.83,1200.0,482.41,482.83,482.31,482.83,1200.0
2023-01-30 10:50:00,482.95,483.49,482.84,483.19,1600.0,482.95,483.49,482.84,483.19,1600.0
2023-01-30 10:55:00,483.08,484.06,483.08,484.04,2200.0,483.08,484.06,483.08,484.04,2200.0
2023-01-30 11:00:00,483.69,484.39,483.65,484.21,1500.0,483.69,484.39,483.65,484.21,1500.0
2023-01-30 11:05:00,483.97,483.97,483.09,483.1,1300.0,483.97,483.97,483.09,483.1,1300.0
2023-01-30 11:10:00,483.27,484.71,483.27,484.47,1500.0,483.27,484.71,483.27,484.47,1500.0
2023-01-30 11:15:00,484.74,485.08,484.69,485.04,2100.0,484.74,485.08,484.69,485.04,2100.0
2023-01-30 11:20:00,484.88,484.99,483.66,483.81,1865.0,484.88,484.99,483.66,483.81,1865.0
2023-01-30 11:25:00,483.87,484.22,483.08,484.11,1700.0,483.87,484.22,483.08,484.11,1700.0
2023-01-30 11:30:00,484.46,485.17,484.45,484.45,718.0,484.46,485.17,484.45,484.45,718.0
2023-01-30 11:35:00,484.53,484.53,483.97,484.25,300.0,484.53,484.53,483.97,484.25,300.0
2023-01-30 11:40:00,484.25,484.55,483.91,484.02,1200.0,484.25,484.55,483.91,484.02,1200.0
2023-01-30 11:45:00,483.56,484.08,483.41,484.08,700.0,483.56,484.08,483.41,484.08,700.0
2023-01-30 11:50:00,483.61,483.61,483.27,483.28,474.0,483.61,483.61,483.27,483.28,474.0
2023-01-30 11:55:00,482.28,483.94,482.28,483.94,620.0,482.28,483.94,482.28,483.94,620.0
2023-01-30 12:00:00,483.44,483.78,483.42,483.42,339.0,483.44,483.78,483.42,483.42,339.0
2023-01-30 12:05:00,483.94,484.05,483.93,484.05,701.0,483.94,484.05,483.93,484.05,701.0
2023-01-30 12:10:00,484.0,484.4,484.0,484.27,700.0,484.0,484.4,484.0,484.27,700.0
2023-01-30 12:15:00,484.45,484.45,483.87,483.95,600.0,484.45,484.45,483.87,483.95,600.0
2023-01-30 12:20:00,483.77,484.25,483.77,483.92,1193.0,483.77,484.25,483.77,483.92,1193.0
2023-01-30 12:25:00,484.23,484.46,483.54,484.46,700.0,484.23,484.46,483.54,484.46,700.0
2023-01-30 12:30:00,484.46,484.46,483.93,484.4,400.0,484.46,484.46,483.93,484.4,400.0
2023-01-30 12:35:00,484.42,484.7,484.37,484.38,517.0,484.42,484.7,484.37,484.38,517.0
2023-01-30 12:40:00,484.7,484.7,484.42,484.52,600.0,484.7,484.7,484.42,484.52,600.0
2023-01-30 12:45:00,483.97,483.97,482.86,482.98,2217.0,483.97,483.97,482.86,482.98,2217.0
2023-01-30 12:50:00,482.75,482.9,482.32,482.7,1914.0,482.75,482.9,482.32,482.7,1914.0
2023-01-30 12:55:00,483.44,483.45,483.07,483.39,700.0,483.44,483.45,483.07,483.39,700.0
2023-01-30 13:00:00,483.33,483.48,482.79,483.01,900.0,483.33,483.48,482.79,483.01,900.0
2023-01-30 13:05:00,483.53,483.85,483.44,483.44,400.0,483.53,483.85,483.44,483.44,400.0
2023-01-30 13:10:00,483.57,483.8,483.22,483.53,400.0,483.57,483.8,483.22,483.53,400.0
2023-01-30 13:15:00,483.52,484.86,483.52,484.86,1328.0,483.52,484.86,483.52,484.86,1328.0
2023-01-30 13:20:00,484.91,484.91,484.29,484.41,1200.0,484.91,484.91,484.29,484.41,1200.0
2023-01-30 13:25:00,484.37,484.37,483.71,483.71,400.0,484.37,484.37,483.71,483.71,400.0
2023-01-30 13:30:00,483.4,483.66,483.39,483.66,700.0,483.4,483.66,483.39,483.66,700.0
2023-01-30 13:35:00,483.29,483.29,483.1,483.21,600.0,483.29,483.29,483.1,483.21,600.0
2023-01-30 13:40:00,483.16,483.43,483.16,483.42,500.0,483.16,483.43,483.16,483.42,500.0
2023-01-30 13:45:00,483.56,483.56,482.83,482.84,1000.0,483.56,483.56,482.83,482.84,1000.0
2023-01-30 13:50:00,482.84,482.93,482.71,482.71,600.0,482.84,482.93,482.71,482.71,600.0
2023-01-30 13:55:00,482.94,483.04,482.63,483.04,900.0,482.94,483.04,482.63,483.04,900.0
2023-01-30 14:00:00,482.66,483.04,482.66,483.04,200.0,482.66,483.04,482.66,483.04,200.0
2023-01-30 14:05:00,483.18,483.53,483.18,483.44,900.0,483.18,483.53,483.18,483.44,900.0
2023-01-30 14:10:00,483.21,483.35,482.89,483.35,1300.0,483.21,483.35,482.89,483.35,1300.0
2023-01-30 14:15:00,483.3,483.51,482.11,482.6,14245.0,483.3,483.51,482.11,482.6,14245.0
2023-01-30 14:20:00,482.6,483.36,482.55,483.35,2114.0,482.6,483.36,482.55,483.35,2114.0
2023-01-30 14:25:00,483.5,483.66,482.87,483.16,2216.0,483.5,483.66,482.87,483.16,2216.0
2023-01-30 14:30:00,483.08,483.98,483.07,483.98,700.0,483.08,483.98,483.07,483.98,700.0
2023-01-30 14:35:00,483.9,484.9,483.9,484.42,1200.0,483.9,484.9,483.9,484.42,1200.0
2023-01-30 14:40:00,484.02,484.2,483.73,484.2,660.0,484.02,484.2,483.73,484.2,660.0
2023-01-30 14:45:00,484.49,485.1,484.39,484.39,9300.0,484.49,485.1,484.39,484.39,9300.0
2023-01-30 14:50:00,484.21,484.21,483.48,483.96,1000.0,484.21,484.21,483.48,483.96,1000.0
2023-01-30 14:55:00,483.97,485.08,483.6,484.46,2520.0,483.97,485.08,483.6,484.46,2520.0
2023-01-30 15:00:00,484.35,485.28,484.2,485.17,2100.0,484.35,485.28,484.2,485.17,2100.0
2023-01-30 15:05:00,485.21,485.21,484.19,484.25,1800.0,485.21,485.21,484.19,484.25,1800.0
2023-01-30 15:10:00,484.04,484.15,483.51,483.51,1265.0,484.04,484.15,483.51,483.51,1265.0
2023-01-30 15:15:00,483.22,484.0,483.22,483.79,9600.0,483.22,484.0,483.22,483.79,9600.0
2023-01-30 15:20:00,483.95,484.12,483.62,483.62,2000.0,483.95,484.12,483.62,483.62,2000.0
2023-01-30 15:25:00,483.68,483.94,483.42,483.68,6581.0,483.68,483.94,483.42,483.68,6581.0
2023-01-30 15:30:00,483.57,484.95,483.54,484.88,4592.0,483.57,484.95,483.54,484.88,4592.0
2023-01-30 15:35:00,485.04,485.54,484.83,485.49,5184.0,485.04,485.54,484.83,485.49,5184.0
2023-01-30 15:40:00,485.5,485.55,484.16,484.53,2500.0,485.5,485.55,484.16,484.53,2500.0
2023-01-30 15:45:00,484.44,484.61,483.96,484.13,4131.0,484.44,484.61,483.96,484.13,4131.0
2023-01-30 15:50:00,484.39,484.98,483.08,483.48,7404.0,484.39,484.98,483.08,483.48,7404.0
2023-01-30 15:55:00,483.24,483.37,482.34,482.95,19392.0,483.24,483.37,482.34,482.95,19392.0
2023-01-31 09:30:00,483.0,486.22,482.13,486.22,7278.0,483.0,486.22,482.13,486.22,7278.0
2023-01-31 09:35:00,485.03,485.2,483.76,483.76,1100.0,485.03,485.2,483.76,483.76,1100.0
2023-01-31 09:40:00,482.8,484.41,482.34,483.96,987.0,482.8,484.41,482.34,483.96,987.0
2023-01-31 09:45:00,483.76,484.07,482.18,482.18,500.0,483.76,484.07,482.18,482.18,500.0
2023-01-31 09:50:00,482.74,482.74,479.71,479.75,2300.0,482.74,482.74,479.71,479.75,2300.0
2023-01-31 09:55:00,479.66,480.58,479.04,479.99,2238.0,479.66,480.58,479.04,479.99,2238.0
2023-01-31 10:00:00,480.67,480.67,479.1,479.1,2920.0,480.67,480.67,479.1,479.1,2920.0
2023-01-31 10:05:00,479.08,480.46,478.08,478.17,2580.0,479.08,480.46,478.08,478.17,2580.0
2023-01-31 10:10:00,478.0,480.0,477.99,479.81,1800.0,478.0,480.0,477.99,479.81,1800.0
2023-01-31 10:15:00,480.27,480.7,479.61,480.26,4875.0,480.27,480.7,479.61,480.26,4875.0
2023-01-31 10:20:00,480.26,480.26,477.82,478.25,2209.0,480.26,480.26,477.82,478.25,2209.0
2023-01-31 10:25:00,477.98,479.25,477.36,479.25,1300.0,477.98,479.25,477.36,479.25,1300.0
2023-01-31 10:30:00,479.5,480.0,479.34,480.0,5642.0,479.5,480.0,479.34,480.0,5642.0
2023-01-31 10:35:00,479.82,480.56,479.25,480.04,3111.0,479.82,480.56,479.25,480.04,3111.0
2023-01-31 10:40:00,479.91,480.14,479.91,480.14,1173.0,479.91,480.14,479.91,480.14,1173.0
2023-01-31 10:45:00,479.94,479.94,479.28,479.28,1700.0,479.94,479.94,479.28,479.28,1700.0
2023-01-31 10:50:00,479.59,480.01,479.59,479.64,800.0,479.59,480.01,479.59,479.64,800.0
2023-01-31 10:55:00,480.19,480.23,479.54,479.75,1050.0,480.19,480.23,479.54,479.75,1050.0
2023-01-31 11:00:00,480.08,481.31,480.0,481.31,1880.0,480.08,481.31,480.0,481.31,1880.0
2023-01-31 11:05:00,481.25,481.61,480.14,480.14,1710.0,481.25,481.61,480.14,480.14,1710.0
2023-01-31 11:10:00,480.3,480.79,479.46,479.46,1600.0,480.3,480.79,479.46,479.46,1600.0
2023-01-31 11:15:00,480.29,480.29,478.46,478.46,951.0,480.29,480.29,478.46,478.46,951.0
2023-01-31 11:20:00,478.6,479.97,478.6,479.38,1535.0,478.6,479.97,478.6,479.38,1535.0
2023-01-31 11:25:00,479.11,479.42,479.07,479.17,700.0,479.11,479.42,479.07,479.17,700.0
2023-01-31 11:30:00,479.44,479.44,478.74,478.74,900.0,479.44,479.44,478.74,478.74,900.0
2023-01-31 11:35:00,479.22,479.22,478.43,478.43,400.0,479.22,479.22,478.43,478.43,400.0
2023-01-31 11:40:00,478.66,479.53,478.5,479.53,2415.0,478.66,479.53,478.5,479.53,2415.0
2023-01-31 11:45:00,479.48,479.48,478.87,478.91,956.0,479.48,479.48,478.87,478.91,956.0
2023-01-31 11:50:00,479.14,480.16,479.14,480.16,1325.0,479.14,480.16,479.14,480.16,1325.0
2023-01-31 11:55:00,480.4,480.4,480.1,480.17,1215.0,480.4,480.4,480.1,480.17,1215.0
2023-01-31 12:00:00,480.16,480.19,479.63,479.71,903.0,480.16,480.19,479.63,479.71,903.0
2023-01-31 12:05:00,479.88,479.88,479.36,479.42,700.0,479.88,479.88,479.36,479.42,700.0
2023-01-31 12:10:00,479.41,479.63,479.41,479.63,200.0,479.41,479.63,479.41,479.63,200.0
2023-01-31 12:15:00,479.07,480.79,479.07,480.79,1802.0,479.07,480.79,479.07,480.79,1802.0
2023-01-31 12:20:00,480.53,480.68,480.18,480.3,2257.0,480.53,480.68,480.18,480.3,2257.0
2023-01-31 12:25:00,480.02,481.11,480.02,481.11,2200.0,480.02,481.11,480.02,481.11,2200.0
2023-01-31 12:30:00,481.74,481.74,480.29,480.46,2849.0,481.74,481.74,480.29,480.46,2849.0
2023-01-31 12:35:00,480.27,480.54,479.94,480.22,1300.0,480.27,480.54,479.94,480.22,1300.0
2023-01-31 12:40:00,480.31,480.31,479.8,479.8,600.0,480.31,480.31,479.8,479.8,600.0
2023-01-31 12:45:00,479.8,480.0,479.26,479.26,3008.0,479.8,480.0,479.26,479.26,3008.0
2023-01-31 12:50:00,479.38,480.25,479.26,480.16,2900.0,479.38,480.25,479.26,480.16,2900.0
2023-01-31 12:55:00,480.18,480.42,479.93,480.34,844.0,480.18,480.42,479.93,480.34,844.0
2023-01-31 13:00:00,480.53,481.11,480.28,480.9,1100.0,480.53,481.11,480.28,480.9,1100.0
2023-01-31 13:05:00,480.95,481.41,480.89,481.13,1700.0,480.95,481.41,480.89,481.13,1700.0
2023-01-31 13:10:00,481.0,481.63,480.88,481.63,1500.0,481.0,481.63,480.88,481.63,1500.0
2023-01-31 13:15:00,481.59,481.77,481.27,481.38,1200.0,481.59,481.77,481.27,481.38,1200.0
2023-01-31 13:20:00,481.59,481.59,480.04,480.16,1000.0,481.59,481.59,480.04,480.16,1000.0
2023-01-31 13:25:00,480.12,480.59,479.91,480.59,2717.0,480.12,480.59,479.91,480.59,2717.0
2023-01-31 13:30:00,480.54,480.7,480.05,480.27,1500.0,480.54,480.7,480.05,480.27,1500.0
2023-01-31 13:35:00,480.18,480.18,479.55,479.55,800.0,480.18,480.18,479.55,479.55,800.0
2023-01-31 13:40:00,479.59,480.33,479.59,479.92,1900.0,479.59,480.33,479.59,479.92,1900.0
2023-01-31 13:45:00,479.84,480.92,479.83,480.92,2600.0,479.84,480.92,479.83,480.92,2600.0
2023-01-31 13:50:00,481.09,482.15,480.97,481.84,8970.0,481.09,482.15,480.97,481.84,8970.0
2023-01-31 13:55:00,481.77,481.77,480.57,480.58,2500.0,481.77,481.77,480.57,480.58,2500.0
2023-01-31 14:00:00,480.71,481.06,480.26,480.26,2497.0,480.71,481.06,480.26,480.26,2497.0
2023-01-31 14:05:00,480.32,480.56,480.11,480.3,2252.0,480.32,480.56,480.11,480.3,2252.0
2023-01-31 14:10:00,480.49,481.12,480.38,480.96,5426.0,480.49,481.12,480.38,480.96,5426.0
2023-01-31 14:15:00,480.67,480.67,479.91,480.18,1671.0,480.67,480.67,479.91,480.18,1671.0
2023-01-31 14:20:00,480.43,480.44,479.85,479.85,2100.0,480.43,480.44,479.85,479.85,2100.0
2023-01-31 14:25:00,479.84,479.95,479.33,479.33,600.0,479.84,479.95,479.33,479.33,600.0
2023-01-31 14:30:00,479.43,479.51,479.34,479.49,1500.0,479.43,479.51,479.34,479.49,1500.0
2023-01-31 14:35:00,479.63,479.82,479.3,479.3,1600.0,479.63,479.82,479.3,479.3,1600.0
2023-01-31 14:40:00,479.15,479.62,479.14,479.14,2200.0,479.15,479.62,479.14,479.14,2200.0
2023-01-31 14:45:00,478.78,480.09,478.78,480.09,2100.0,478.78,480.09,478.78,480.09,2100.0
2023-01-31 14:50:00,480.57,480.57,480.25,480.35,1151.0,480.57,480.57,480.25,480.35,1151.0
2023-01-31 14:55:00,480.35,480.74,480.24,480.24,2800.0,480.35,480.74,480.24,480.24,2800.0
2023-01-31 15:00:00,480.37,480.79,480.37,480.79,2200.0,480.37,480.79,480.37,480.79,2200.0
2023-01-31 15:05:00,480.7,480.98,480.19,480.2,3500.0,480.7,480.98,480.19,480.2,3500.0
2023-01-31 15:10:00,480.07,480.16,479.13,479.17,1500.0,480.07,480.16,479.13,479.17,1500.0
2023-01-31 15:15:00,479.1,479.1,478.22,478.22,1800.0,479.1,479.1,478.22,478.22,1800.0
2023-01-31 15:20:00,478.47,479.28,478.35,479.21,3700.0,478.47,479.28,478.35,479.21,3700.0
2023-01-31 15:25:00,478.75,478.96,477.93,478.11,3323.0,478.75,478.96,477.93,478.11,3323.0
2023-01-31 15:30:00,478.13,478.87,478.13,478.81,4183.0,478.13,478.87,478.13,478.81,4183.0
2023-01-31 15:35:00,478.84,480.44,478.84,479.8,5816.0,478.84,480.44,478.84,479.8,5816.0
2023-01-31 15:40:00,479.74,480.55,479.74,480.41,4900.0,479.74,480.55,479.74,480.41,4900.0
2023-01-31 15:45:00,480.37,480.74,479.97,480.12,5600.0,480.37,480.74,479.97,480.12,5600.0
2023-01-31 15:50:00,480.38,481.73,480.3,480.5,35381.0,480.38,481.73,480.3,480.5,35381.0
2023-01-31 15:55:00,480.45,480.51,480.0,480.5,34399.0,480.45,480.51,480.0,480.5,34399.0
2023-02-01 09:30:00,482.01,486.35,481.19,481.19,6963.0,482.01,486.35,481.19,481.19,6963.0
2023-02-01 09:35:00,480.01,482.87,478.89,482.84,6065.0,480.01,482.87,478.89,482.84,6065.0
2023-02-01 09:40:00,483.81,483.81,481.45,481.73,1613.0,483.81,483.81,481.45,481.73,1613.0
2023-02-01 09:45:00,483.63,484.81,482.52,484.81,1037.0,483.63,484.81,482.52,484.81,1037.0
2023-02-01 09:50:00,484.92,485.14,484.17,484.65,1091.0,484.92,485.14,484.17,484.65,1091.0
2023-02-01 09:55:00,484.82,484.82,483.17,483.17,4652.0,484.82,484.82,483.17,483.17,4652.0
2023-02-01 10:00:00,483.19,483.19,480.04,480.85,3560.0,483.19,483.19,480.04,480.85,3560.0
2023-02-01 10:05:00,480.48,483.1,480.37,482.85,2290.0,480.48,483.1,480.37,482.85,2290.0
2023-02-01 10:10:00,483.37,484.52,483.29,483.29,3708.0,483.37,484.52,483.29,483.29,3708.0
2023-02-01 10:15:00,483.76,484.29,483.05,484.21,3294.0,483.76,484.29,483.05,484.21,3294.0
2023-02-01 10:20:00,484.58,484.7,483.4,483.73,1000.0,484.58,484.7,483.4,483.73,1000.0
2023-02-01 10:25:00,484.08,484.08,482.07,482.67,1494.0,484.08,484.08,482.07,482.67,1494.0
2023-02-01 10:30:00,483.59,484.02,483.45,483.89,1900.0,483.59,484.02,483.45,483.89,1900.0
2023-02-01 10:35:00,483.38,483.72,483.0,483.63,3831.0,483.38,483.72,483.0,483.63,3831.0
2023-02-01 10:40:00,483.28,483.65,482.91,483.05,2300.0,483.28,483.65,482.91,483.05,2300.0
2023-02-01 10:45:00,482.53,484.39,482.18,483.77,3268.0,482.53,484.39,482.18,483.77,3268.0
2023-02-01 10:50:00,483.43,483.83,483.03,483.12,2256.0,483.43,483.83,483.03,483.12,2256.0
2023-02-01 10:55:00,483.04,483.04,482.04,482.64,1620.0,483.04,483.04,482.04,482.64,1620.0
2023-02-01 11:00:00,482.26,482.81,481.98,482.38,1484.0,482.26,482.81,481.98,482.38,1484.0
2023-02-01 11:05:00,482.93,482.93,482.46,482.46,400.0,482.93,482.93,482.46,482.46,400.0
2023-02-01 11:10:00,482.8,482.8,481.38,482.15,2826.0,482.8,482.8,481.38,482.15,2826.0
2023-02-01 11:15:00,481.65,482.09,481.59,481.83,1569.0,481.65,482.09,481.59,481.83,1569.0
2023-02-01 11:20:00,481.08,481.83,480.65,481.51,1936.0,481.08,481.83,480.65,481.51,1936.0
2023-02-01 11:25:00,481.51,481.96,481.11,481.12,2540.0,481.51,481.96,481.11,481.12,2540.0
2023-02-01 11:30:00,481.08,481.72,481.08,481.72,3520.0,481.08,481.72,481.08,481.72,3520.0
2023-02-01 11:35:00,481.41,482.31,481.4,482.31,1019.0,481.41,482.31,481.4,482.31,1019.0
2023-02-01 11:40:00,482.3,482.62,482.3,482.35,575.0,482.3,482.62,482.3,482.35,575.0
2023-02-01 11:45:00,483.03,483.04,482.27,482.28,2425.0,483.03,483.04,482.27,482.28,2425.0
2023-02-01 11:50:00,481.69,481.81,480.77,480.77,3200.0,481.69,481.81,480.77,480.77,3200.0
2023-02-01 11:55:00,480.65,480.65,479.73,480.4,2500.0,480.65,480.65,479.73,480.4,2500.0
2023-02-01 12:00:00,480.0,480.03,479.18,479.86,2700.0,480.0,480.03,479.18,479.86,2700.0
2023-02-01 12:05:00,479.41,479.49,479.12,479.49,500.0,479.41,479.49,479.12,479.49,500.0
2023-02-01 12:10:00,479.33,480.16,479.32,479.64,2732.0,479.33,480.16,479.32,479.64,2732.0
2023-02-01 12:15:00,479.75,480.03,479.46,480.03,1300.0,479.75,480.03,479.46,480.03,1300.0
2023-02-01 12:20:00,480.18,481.22,480.17,481.13,1200.0,480.18,481.22,480.17,481.13,1200.0
2023-02-01 12:25:00,481.51,481.51,480.23,480.23,1600.0,481.51,481.51,480.23,480.23,1600.0
2023-02-01 12:30:00,479.99,479.99,479.32,479.43,3000.0,479.99,479.99,479.32,479.43,3000.0
2023-02-01 12:35:00,479.66,480.26,479.66,480.26,3174.0,479.66,480.26,479.66,480.26,3174.0
2023-02-01 12:40:00,480.71,480.76,479.75,480.35,5755.0,480.71,480.76,479.75,480.35,5755.0
2023-02-01 12:45:00,480.27,480.27,479.53,479.54,4006.0,480.27,480.27,479.53,479.54,4006.0
2023-02-01 12:50:00,479.54,480.03,479.54,479.94,3200.0,479.54,480.03,479.54,479.94,3200.0
2023-02-01 12:55:00,479.94,480.43,479.88,480.04,2799.0,479.94,480.43,479.88,480.04,2799.0
2023-02-01 13:00:00,480.23,480.23,479.58,479.77,2200.0,480.23,480.23,479.58,479.77,2200.0
2023-02-01 13:05:00,479.84,480.54,479.84,480.26,1206.0,479.84,480.54,479.84,480.26,1206.0
2023-02-01 13:10:00,480.04,480.05,479.29,479.35,1467.0,480.04,480.05,479.29,479.35,1467.0
2023-02-01 13:15:00,478.73,478.94,478.48,478.48,1400.0,478.73,478.94,478.48,478.48,1400.0
2023-02-01 13:20:00,478.43,479.25,478.42,478.93,2900.0,478.43,479.25,478.42,478.93,2900.0
2023-02-01 13:25:00,479.15,479.77,479.14,479.55,2100.0,479.15,479.77,479.14,479.55,2100.0
2023-02-01 13:30:00,479.69,480.18,479.6,480.18,710.0,479.69,480.18,479.6,480.18,710.0
2023-02-01 13:35:00,480.27,480.65,479.99,480.47,2000.0,480.27,480.65,479.99,480.47,2000.0
2023-02-01 13:40:00,480.49,481.38,480.49,480.55,2506.0,480.49,481.38,480.49,480.55,2506.0
2023-02-01 13:45:00,480.13,480.31,480.08,480.2,900.0,480.13,480.31,480.08,480.2,900.0
2023-02-01 13:50:00,480.3,480.38,479.86,480.38,2000.0,480.3,480.38,479.86,480.38,2000.0
2023-02-01 13:55:00,480.63,481.57,480.25,480.25,2600.0,480.63,481.57,480.25,480.25,2600.0
2023-02-01 14:00:00,479.77,480.41,478.72,478.93,5801.0,479.77,480.41,478.72,478.93,5801.0
2023-02-01 14:05:00,479.44,482.97,479.38,482.38,2900.0,479.44,482.97,479.38,482.38,2900.0
2023-02-01 14:10:00,482.45,482.97,482.07,482.45,7645.0,482.45,482.97,482.07,482.45,7645.0
2023-02-01 14:15:00,482.14,482.44,481.06,482.0,3200.0,482.14,482.44,481.06,482.0,3200.0
2023-02-01 14:20:00,482.0,482.0,481.61,481.89,3913.0,482.0,482.0,481.61,481.89,3913.0
2023-02-01 14:25:00,481.39,482.0,480.99,481.2,2381.0,481.39,482.0,480.99,481.2,2381.0
2023-02-01 14:30:00,481.58,481.58,478.01,479.3,3900.0,481.58,481.58,478.01,479.3,3900.0
2023-02-01 14:35:00,479.36,482.0,479.15,481.98,12800.0,479.36,482.0,479.15,481.98,12800.0
2023-02-01 14:40:00,482.0,482.12,481.74,482.0,39888.0,482.0,482.12,481.74,482.0,39888.0
2023-02-01 14:45:00,482.0,482.02,481.81,481.9,20000.0,482.0,482.02,481.81,481.9,20000.0
2023-02-01 14:50:00,482.0,482.0,481.53,481.85,24500.0,482.0,482.0,481.53,481.85,24500.0
2023-02-01 14:55:00,481.98,484.39,481.72,483.63,16933.0,481.98,484.39,481.72,483.63,16933.0
2023-02-01 15:00:00,483.64,487.26,483.64,487.25,7460.0,483.64,487.26,483.64,487.25,7460.0
2023-02-01 15:05:00,487.62,489.37,487.24,489.0,7300.0,487.62,489.37,487.24,489.0,7300.0
2023-02-01 15:10:00,489.0,489.17,488.12,488.41,6680.0,489.0,489.17,488.12,488.41,6680.0
2023-02-01 15:15:00,488.48,488.48,486.3,486.67,22189.0,488.48,488.48,486.3,486.67,22189.0
2023-02-01 15:20:00,486.67,486.67,485.12,485.35,26735.0,486.67,486.67,485.12,485.35,26735.0
2023-02-01 15:25:00,485.35,485.35,484.82,485.05,49173.0,485.35,485.35,484.82,485.05,49173.0
2023-02-01 15:30:00,484.95,485.04,484.51,484.99,22769.0,484.95,485.04,484.51,484.99,22769.0
2023-02-01 15:35:00,485.0,485.0,484.92,485.0,26588.0,485.0,485.0,484.92,485.0,26588.0
2023-02-01 15:40:00,485.0,486.85,484.99,485.6,18263.0,485.0,486.85,484.99,485.6,18263.0
2023-02-01 15:45:00,485.98,486.12,484.75,485.18,19568.0,485.98,486.12,484.75,485.18,19568.0
2023-02-01 15:50:00,484.83,484.99,483.37,483.55,28871.0,484.83,484.99,483.37,483.55,28871.0
2023-02-01 15:55:00,483.48,483.65,483.16,483.2,59523.0,483.48,483.65,483.16,483.2,59523.0
2023-02-02 09:30:00,488.21,491.95,486.04,491.68,16042.0,488.21,491.95,486.04,491.68,16042.0
2023-02-02 09:35:00,491.48,496.01,490.91,495.37,5355.0,491.48,496.01,490.91,495.37,5355.0
2023-02-02 09:40:00,495.97,497.53,495.12,496.75,1540.0,495.97,497.53,495.12,496.75,1540.0
2023-02-02 09:45:00,497.27,501.69,496.69,500.65,9766.0,497.27,501.69,496.69,500.65,9766.0
2023-02-02 09:50:00,500.95,500.95,498.01,498.41,4060.0,500.95,500.95,498.01,498.41,4060.0
2023-02-02 09:55:00,498.75,498.75,494.83,494.84,4222.0,498.75,498.75,494.83,494.84,4222.0
2023-02-02 10:00:00,495.99,498.11,494.8,496.71,2991.0,495.99,498.11,494.8,496.71,2991.0
2023-02-02 10:05:00,497.0,497.64,494.5,497.44,23664.0,497.0,497.64,494.5,497.44,23664.0
2023-02-02 10:10:00,497.54,498.71,496.68,497.47,3345.0,497.54,498.71,496.68,497.47,3345.0
2023-02-02 10:15:00,497.19,500.83,497.11,500.83,1832.0,497.19,500.83,497.11,500.83,1832.0
2023-02-02 10:20:00,501.17,501.17,499.59,500.01,2000.0,501.17,501.17,499.59,500.01,2000.0
2023-02-02 10:25:00,499.51,501.08,499.37,499.93,2100.0,499.51,501.08,499.37,499.93,2100.0
2023-02-02 10:30:00,500.2,502.85,500.2,502.7,2356.0,500.2,502.85,500.2,502.7,2356.0
2023-02-02 10:35:00,502.86,503.04,502.29,502.3,1200.0,502.86,503.04,502.29,502.3,1200.0
2023-02-02 10:40:00,502.1,502.74,501.6,501.6,3000.0,502.1,502.74,501.6,501.6,3000.0
2023-02-02 10:45:00,501.98,503.05,501.41,503.05,900.0,501.98,503.05,501.41,503.05,900.0
2023-02-02 10:50:00,502.64,503.35,502.29,503.35,1728.0,502.64,503.35,502.29,503.35,1728.0
2023-02-02 10:55:00,503.21,504.17,503.19,503.41,2360.0,503.21,504.17,503.19,503.41,2360.0
2023-02-02 11:00:00,503.16,503.63,502.83,503.63,2001.0,503.16,503.63,502.83,503.63,2001.0
2023-02-02 11:05:00,503.8,503.91,503.26,503.4,1811.0,503.8,503.91,503.26,503.4,1811.0
2023-02-02 11:10:00,503.12,503.32,501.42,501.42,5101.0,503.12,503.32,501.42,501.42,5101.0
2023-02-02 11:15:00,501.8,502.66,501.5,501.64,8332.0,501.8,502.66,501.5,501.64,8332.0
2023-02-02 11:20:00,501.89,502.84,501.89,502.43,4237.0,501.89,502.84,501.89,502.43,4237.0
2023-02-02 11:25:00,502.17,502.32,501.58,501.58,7040.0,502.17,502.32,501.58,501.58,7040.0
2023-02-02 11:30:00,501.43,501.9,501.17,501.17,3871.0,501.43,501.9,501.17,501.17,3871.0
2023-02-02 11:35:00,500.92,501.02,500.19,500.44,2755.0,500.92,501.02,500.19,500.44,2755.0
2023-02-02 11:40:00,500.59,500.59,499.82,500.33,2235.0,500.59,500.59,499.82,500.33,2235.0
2023-02-02 11:45:00,500.94,501.18,500.34,500.34,2912.0,500.94,501.18,500.34,500.34,2912.0
2023-02-02 11:50:00,500.0,500.32,499.03,500.31,2969.0,500.0,500.32,499.03,500.31,2969.0
2023-02-02 11:55:00,499.9,499.9,498.0,498.29,2600.0,499.9,499.9,498.0,498.29,2600.0
2023-02-02 12:00:00,498.53,499.66,498.51,499.3,2375.0,498.53,499.66,498.51,499.3,2375.0
2023-02-02 12:05:00,499.22,499.69,498.89,499.5,1679.0,499.22,499.69,498.89,499.5,1679.0
2023-02-02 12:10:00,499.33,500.7,499.33,500.26,4031.0,499.33,500.7,499.33,500.26,4031.0
2023-02-02 12:15:00,500.35,500.8,499.59,499.88,13358.0,500.35,500.8,499.59,499.88,13358.0
2023-02-02 12:20:00,499.65,499.65,498.44,498.75,6605.0,499.65,499.65,498.44,498.75,6605.0
2023-02-02 12:25:00,498.7,499.1,497.86,498.0,24308.0,498.7,499.1,497.86,498.0,24308.0
2023-02-02 12:30:00,497.94,499.64,497.94,499.25,3549.0,497.94,499.64,497.94,499.25,3549.0
2023-02-02 12:35:00,499.48,499.61,499.04,499.04,3000.0,499.48,499.61,499.04,499.04,3000.0
2023-02-02 12:40:00,499.01,499.01,498.33,498.62,2300.0,499.01,499.01,498.33,498.62,2300.0
2023-02-02 12:45:00,498.99,498.99,498.66,498.66,200.0,498.99,498.99,498.66,498.66,200.0
2023-02-02 12:50:00,499.34,500.18,499.34,500.0,3821.0,499.34,500.18,499.34,500.0,3821.0
2023-02-02 12:55:00,500.0,500.11,499.72,500.04,2429.0,500.0,500.11,499.72,500.04,2429.0
2023-02-02 13:00:00,500.0,501.15,499.97,501.0,6087.0,500.0,501.15,499.97,501.0,6087.0
2023-02-02 13:05:00,501.0,501.0,500.44,500.44,4505.0,501.0,501.0,500.44,500.44,4505.0
2023-02-02 13:10:00,500.44,500.44,499.5,499.5,3987.0,500.44,500.44,499.5,499.5,3987.0
2023-02-02 13:15:00,499.5,500.13,499.38,500.13,1774.0,499.5,500.13,499.38,500.13,1774.0
2023-02-02 13:20:00,500.17,500.17,499.35,499.36,2712.0,500.17,500.17,499.35,499.36,2712.0
2023-02-02 13:25:00,499.35,499.35,498.83,498.93,7154.0,499.35,499.35,498.83,498.93,7154.0
2023-02-02 13:30:00,498.86,500.12,498.86,500.12,4119.0,498.86,500.12,498.86,500.12,4119.0
2023-02-02 13:35:00,500.1,501.15,500.1,500.9,5578.0,500.1,501.15,500.1,500.9,5578.0
2023-02-02 13:40:00,500.9,501.16,500.64,500.96,4071.0,500.9,501.16,500.64,500.96,4071.0
2023-02-02 13:45:00,500.63,501.0,500.63,501.0,1505.0,500.63,501.0,500.63,501.0,1505.0
2023-02-02 13:50:00,501.0,502.98,501.0,502.98,4619.0,501.0,502.98,501.0,502.98,4619.0
2023-02-02 13:55:00,503.19,503.49,502.31,502.31,6937.0,503.19,503.49,502.31,502.31,6937.0
2023-02-02 14:00:00,502.21,502.39,501.09,501.09,3848.0,502.21,502.39,501.09,501.09,3848.0
2023-02-02 14:05:00,501.06,501.25,500.6,500.6,4200.0,501.06,501.25,500.6,500.6,4200.0
2023-02-02 14:10:00,500.63,500.64,498.98,499.0,2900.0,500.63,500.64,498.98,499.0,2900.0
2023-02-02 14:15:00,498.95,499.65,498.65,499.47,2572.0,498.95,499.65,498.65,499.47,2572.0
2023-02-02 14:20:00,499.3,499.77,498.53,498.53,3678.0,499.3,499.77,498.53,498.53,3678.0
2023-02-02 14:25:00,498.54,499.14,498.39,498.76,2100.0,498.54,499.14,498.39,498.76,2100.0
2023-02-02 14:30:00,499.0,499.15,497.31,497.42,5221.0,499.0,499.15,497.31,497.42,5221.0
2023-02-02 14:35:00,497.18,498.36,496.61,497.39,3442.0,497.18,498.36,496.61,497.39,3442.0
2023-02-02 14:40:00,497.49,498.16,497.21,498.16,2007.0,497.49,498.16,497.21,498.16,2007.0
2023-02-02 14:45:00,498.03,498.5,497.35,498.5,2483.0,498.03,498.5,497.35,498.5,2483.0
2023-02-02 14:50:00,498.47,499.34,498.39,498.56,3252.0,498.47,499.34,498.39,498.56,3252.0
2023-02-02 14:55:00,498.41,498.42,497.09,497.63,3994.0,498.41,498.42,497.09,497.63,3994.0
2023-02-02 15:00:00,497.3,497.88,496.99,497.42,3236.0,497.3,497.88,496.99,497.42,3236.0
2023-02-02 15:05:00,497.42,499.18,497.42,498.12,5120.0,497.42,499.18,497.42,498.12,5120.0
2023-02-02 15:10:00,498.77,500.18,498.77,499.98,3130.0,498.77,500.18,498.77,499.98,3130.0
2023-02-02 15:15:00,499.65,500.5,499.65,499.86,4575.0,499.65,500.5,499.65,499.86,4575.0
2023-02-02 15:20:00,499.61,500.05,499.29,499.29,9761.0,499.61,500.05,499.29,499.29,9761.0
2023-02-02 15:25:00,499.4,500.16,499.39,500.0,4739.0,499.4,500.16,499.39,500.0,4739.0
2023-02-02 15:30:00,499.95,501.44,499.95,501.34,6212.0,499.95,501.44,499.95,501.34,6212.0
2023-02-02 15:35:00,501.52,502.15,501.16,501.28,6535.0,501.52,502.15,501.16,501.28,6535.0
2023-02-02 15:40:00,501.59,501.59,499.56,500.71,9834.0,501.59,501.59,499.56,500.71,9834.0
2023-02-02 15:45:00,500.59,501.7,500.14,501.48,11911.0,500.59,501.7,500.14,501.48,11911.0
2023-02-02 15:50:00,502.38,503.7,501.73,503.7,20841.0,502.38,503.7,501.73,503.7,20841.0
2023-02-02 15:55:00,504.03,504.47,503.01,504.33,38398.0,504.03,504.47,503.01,504.33,38398.0
2023-02-03 09:30:00,497.38,497.38,492.1,492.81,6530.0,497.38,497.38,492.1,492.81,6530.0
2023-02-03 09:35:00,493.11,493.72,491.04,491.05,5438.0,493.11,493.72,491.04,491.05,5438.0
2023-02-03 09:40:00,487.07,490.57,486.92,490.57,1578.0,487.07,490.57,486.92,490.57,1578.0
2023-02-03 09:45:00,488.05,488.05,487.02,487.26,1000.0,488.05,488.05,487.02,487.26,1000.0
2023-02-03 09:50:00,488.1,489.9,487.29,489.88,1700.0,488.1,489.9,487.29,489.88,1700.0
2023-02-03 09:55:00,488.75,489.28,485.23,485.23,2882.0,488.75,489.28,485.23,485.23,2882.0
2023-02-03 10:00:00,487.38,488.03,484.21,484.73,5904.0,487.38,488.03,484.21,484.73,5904.0
2023-02-03 10:05:00,483.67,484.86,482.58,483.61,2422.0,483.67,484.86,482.58,483.61,2422.0
2023-02-03 10:10:00,484.14,486.12,484.14,486.12,800.0,484.14,486.12,484.14,486.12,800.0
2023-02-03 10:15:00,488.79,488.79,487.59,487.59,4405.0,488.79,488.79,487.59,487.59,4405.0
2023-02-03 10:20:00,487.5,489.4,487.49,489.39,39953.0,487.5,489.4,487.49,489.39,39953.0
2023-02-03 10:25:00,489.95,489.95,488.43,488.43,905.0,489.95,489.95,488.43,488.43,905.0
2023-02-03 10:30:00,488.21,490.17,487.69,489.99,500.0,488.21,490.17,487.69,489.99,500.0
2023-02-03 10:35:00,490.93,491.7,490.16,490.16,1530.0,490.93,491.7,490.16,490.16,1530.0
2023-02-03 10:40:00,490.26,490.8,488.9,490.8,2356.0,490.26,490.8,488.9,490.8,2356.0
2023-02-03 10:45:00,490.71,490.71,489.66,490.08,6800.0,490.71,490.71,489.66,490.08,6800.0
2023-02-03 10:50:00,489.66,490.22,488.91,490.22,1707.0,489.66,490.22,488.91,490.22,1707.0
2023-02-03 10:55:00,489.81,490.5,489.28,490.5,7574.0,489.81,490.5,489.28,490.5,7574.0
2023-02-03 11:00:00,491.31,491.46,490.7,490.7,1000.0,491.31,491.46,490.7,490.7,1000.0
2023-02-03 11:05:00,490.79,491.12,490.41,490.65,1120.0,490.79,491.12,490.41,490.65,1120.0
2023-02-03 11:10:00,490.78,491.3,490.3,490.63,7815.0,490.78,491.3,490.3,490.63,7815.0
2023-02-03 11:15:00,490.74,490.74,489.63,489.63,3330.0,490.74,490.74,489.63,489.63,3330.0
2023-02-03 11:20:00,489.43,489.44,488.58,488.58,1405.0,489.43,489.44,488.58,488.58,1405.0
2023-02-03 11:25:00,488.68,489.34,488.24,489.34,4173.0,488.68,489.34,488.24,489.34,4173.0
2023-02-03 11:30:00,490.13,490.93,489.68,490.93,1255.0,490.13,490.93,489.68,490.93,1255.0
2023-02-03 11:35:00,490.49,490.76,487.8,487.81,6947.0,490.49,490.76,487.8,487.81,6947.0
2023-02-03 11:40:00,487.43,489.0,487.23,488.28,2423.0,487.43,489.0,487.23,488.28,2423.0
2023-02-03 11:45:00,487.99,487.99,485.54,485.89,1296.0,487.99,487.99,485.54,485.89,1296.0
2023-02-03 11:50:00,486.13,486.96,486.0,486.55,3915.0,486.13,486.96,486.0,486.55,3915.0
2023-02-03 11:55:00,486.19,486.76,485.29,485.3,1100.0,486.19,486.76,485.29,485.3,1100.0
2023-02-03 12:00:00,485.05,486.62,485.01,486.6,1318.0,485.05,486.62,485.01,486.6,1318.0
2023-02-03 12:05:00,486.93,487.44,486.37,487.07,1700.0,486.93,487.44,486.37,487.07,1700.0
2023-02-03 12:10:00,487.28,489.18,487.27,489.18,6855.0,487.28,489.18,487.27,489.18,6855.0
2023-02-03 12:15:00,489.22,489.22,488.08,488.76,40095.0,489.22,489.22,488.08,488.76,40095.0
2023-02-03 12:20:00,488.6,488.68,488.4,488.51,600.0,488.6,488.68,488.4,488.51,600.0
2023-02-03 12:25:00,488.72,489.67,488.42,489.2,1715.0,488.72,489.67,488.42,489.2,1715.0
2023-02-03 12:30:00,488.95,489.29,488.42,488.91,1023.0,488.95,489.29,488.42,488.91,1023.0
2023-02-03 12:35:00,488.4,489.01,488.27,488.45,3246.0,488.4,489.01,488.27,488.45,3246.0
2023-02-03 12:40:00,488.68,488.97,488.38,488.68,2200.0,488.68,488.97,488.38,488.68,2200.0
2023-02-03 12:45:00,488.68,488.7,488.05,488.05,900.0,488.68,488.7,488.05,488.05,900.0
2023-02-03 12:50:00,487.96,488.28,486.68,486.97,2589.0,487.96,488.28,486.68,486.97,2589.0
2023-02-03 12:55:00,487.41,487.63,485.55,485.55,2172.0,487.41,487.63,485.55,485.55,2172.0
2023-02-03 13:00:00,485.44,485.65,484.55,485.16,2130.0,485.44,485.65,484.55,485.16,2130.0
2023-02-03 13:05:00,484.46,484.46,483.24,483.62,2600.0,484.46,484.46,483.24,483.62,2600.0
2023-02-03 13:10:00,482.85,483.18,482.78,482.97,1657.0,482.85,483.18,482.78,482.97,1657.0
2023-02-03 13:15:00,483.02,483.02,482.53,482.63,800.0,483.02,483.02,482.53,482.63,800.0
2023-02-03 13:20:00,482.08,483.03,481.81,481.81,2846.0,482.08,483.03,481.81,481.81,2846.0
2023-02-03 13:25:00,481.48,481.49,480.63,480.64,1983.0,481.48,481.49,480.63,480.64,1983.0
2023-02-03 13:30:00,480.38,480.51,479.84,479.9,4314.0,480.38,480.51,479.84,479.9,4314.0
2023-02-03 13:35:00,479.54,481.6,479.31,481.6,4346.0,479.54,481.6,479.31,481.6,4346.0
2023-02-03 13:40:00,481.48,481.93,480.0,480.0,1884.0,481.48,481.93,480.0,480.0,1884.0
2023-02-03 13:45:00,479.87,480.68,479.46,480.68,5016.0,479.87,480.68,479.46,480.68,5016.0
2023-02-03 13:50:00,480.38,481.24,480.37,480.84,2642.0,480.38,481.24,480.37,480.84,2642.0
2023-02-03 13:55:00,480.49,480.49,479.01,479.24,4616.0,480.49,480.49,479.01,479.24,4616.0
2023-02-03 14:00:00,479.29,479.83,478.82,478.86,5000.0,479.29,479.83,478.82,478.86,5000.0
2023-02-03 14:05:00,479.12,480.13,478.69,479.5,2300.0,479.12,480.13,478.69,479.5,2300.0
2023-02-03 14:10:00,478.99,479.78,478.57,479.4,6768.0,478.99,479.78,478.57,479.4,6768.0
2023-02-03 14:15:00,479.85,480.12,479.4,480.0,4380.0,479.85,480.12,479.4,480.0,4380.0
2023-02-03 14:20:00,480.4,481.14,478.88,478.92,9630.0,480.4,481.14,478.88,478.92,9630.0
2023-02-03 14:25:00,479.23,480.91,479.1,480.8,7358.0,479.23,480.91,479.1,480.8,7358.0
2023-02-03 14:30:00,480.44,481.22,479.97,480.65,2400.0,480.44,481.22,479.97,480.65,2400.0
2023-02-03 14:35:00,481.07,481.33,480.64,481.21,2000.0,481.07,481.33,480.64,481.21,2000.0
2023-02-03 14:40:00,481.25,481.35,480.6,480.69,1385.0,481.25,481.35,480.6,480.69,1385.0
2023-02-03 14:45:00,480.59,480.71,479.79,480.35,2009.0,480.59,480.71,479.79,480.35,2009.0
2023-02-03 14:50:00,480.9,481.12,480.73,481.12,1700.0,480.9,481.12,480.73,481.12,1700.0
2023-02-03 14:55:00,481.37,481.4,479.75,480.05,4300.0,481.37,481.4,479.75,480.05,4300.0
2023-02-03 15:00:00,479.72,479.72,478.21,478.21,831.0,479.72,479.72,478.21,478.21,831.0
2023-02-03 15:05:00,478.5,479.37,478.34,479.37,3100.0,478.5,479.37,478.34,479.37,3100.0
2023-02-03 15:10:00,479.41,480.25,478.88,479.78,2928.0,479.41,480.25,478.88,479.78,2928.0
2023-02-03 15:15:00,479.53,480.72,479.26,480.06,4000.0,479.53,480.72,479.26,480.06,4000.0
2023-02-03 15:20:00,480.3,480.56,479.88,479.88,6619.0,480.3,480.56,479.88,479.88,6619.0
2023-02-03 15:25:00,480.19,480.62,479.91,480.05,4802.0,480.19,480.62,479.91,480.05,4802.0
2023-02-03 15:30:00,480.13,481.06,479.72,479.73,8631.0,480.13,481.06,479.72,479.73,8631.0
2023-02-03 15:35:00,479.36,480.09,479.36,479.59,3120.0,479.36,480.09,479.36,479.59,3120.0
2023-02-03 15:40:00,479.89,481.13,479.59,479.59,8304.0,479.89,481.13,479.59,479.59,8304.0
2023-02-03 15:45:00,479.72,481.16,479.2,481.16,9279.0,479.72,481.16,479.2,481.16,9279.0
2023-02-03 15:50:00,481.05,482.56,480.48,482.26,23500.0,481.05,482.56,480.48,482.26,23500.0
2023-02-03 15:55:00,482.42,482.73,481.79,482.47,30516.0,482.42,482.73,481.79,482.47,30516.0
2023-02-06 09:30:00,491.2,496.69,470.98,471.07,44718.0,491.2,496.69,470.98,471.07,44718.0
2023-02-06 09:35:00,472.01,477.0,462.6,477.0,36663.0,472.01,477.0,462.6,477.0,36663.0
2023-02-06 09:40:00,478.0,480.1,471.0,471.77,14348.0,478.0,480.1,471.0,471.77,14348.0
2023-02-06 09:45:00,471.77,473.82,470.58,470.95,4550.0,471.77,473.82,470.58,470.95,4550.0
2023-02-06 09:50:00,473.56,478.26,472.66,478.17,6679.0,473.56,478.26,472.66,478.17,6679.0
2023-02-06 09:55:00,478.26,483.58,478.22,483.01,11241.0,478.26,483.58,478.22,483.01,11241.0
2023-02-06 10:00:00,482.81,488.27,480.7,487.87,27292.0,482.81,488.27,480.7,487.87,27292.0
2023-02-06 10:05:00,487.57,488.29,485.0,486.43,9268.0,487.57,488.29,485.0,486.43,9268.0
2023-02-06 10:10:00,486.36,489.2,485.47,489.19,14976.0,486.36,489.2,485.47,489.19,14976.0
2023-02-06 10:15:00,489.2,491.45,488.97,490.03,11998.0,489.2,491.45,488.97,490.03,11998.0
2023-02-06 10:20:00,490.83,495.6,489.3,493.17,26454.0,490.83,495.6,489.3,493.17,26454.0
2023-02-06 10:25:00,493.65,497.85,493.62,495.16,13730.0,493.65,497.85,493.62,495.16,13730.0
2023-02-06 10:30:00,495.89,495.99,489.82,492.15,9975.0,495.89,495.99,489.82,492.15,9975.0
2023-02-06 10:35:00,492.8,493.36,489.17,489.18,7325.0,492.8,493.36,489.17,489.18,7325.0
2023-02-06 10:40:00,489.53,491.38,488.94,489.91,10771.0,489.53,491.38,488.94,489.91,10771.0
2023-02-06 10:45:00,490.88,493.79,490.77,491.08,9933.0,490.88,493.79,490.77,491.08,9933.0
2023-02-06 10:50:00,490.5,492.75,490.5,491.11,9070.0,490.5,492.75,490.5,491.11,9070.0
2023-02-06 10:55:00,492.29,492.98,490.73,490.74,2729.0,492.29,492.98,490.73,490.74,2729.0
2023-02-06 11:00:00,490.74,491.23,489.72,489.84,2060.0,490.74,491.23,489.72,489.84,2060.0
2023-02-06 11:05:00,489.84,490.39,489.48,489.49,2300.0,489.84,490.39,489.48,489.49,2300.0
2023-02-06 11:10:00,489.49,491.27,489.48,490.77,4270.0,489.49,491.27,489.48,490.77,4270.0
2023-02-06 11:15:00,490.7,494.26,490.69,494.11,3564.0,490.7,494.26,490.69,494.11,3564.0
2023-02-06 11:20:00,493.56,493.59,492.46,492.46,1500.0,493.56,493.59,492.46,492.46,1500.0
2023-02-06 11:25:00,493.18,495.02,493.18,494.51,4447.0,493.18,495.02,493.18,494.51,4447.0
2023-02-06 11:30:00,493.62,494.17,492.54,493.03,3069.0,493.62,494.17,492.54,493.03,3069.0
2023-02-06 11:35:00,492.06,492.08,490.27,491.5,6894.0,492.06,492.08,490.27,491.5,6894.0
2023-02-06 11:40:00,491.56,491.83,490.99,490.99,2872.0,491.56,491.83,490.99,490.99,2872.0
2023-02-06 11:45:00,489.79,489.79,487.82,487.82,4039.0,489.79,489.79,487.82,487.82,4039.0
2023-02-06 11:50:00,487.8,488.76,487.32,487.41,5752.0,487.8,488.76,487.32,487.41,5752.0
2023-02-06 11:55:00,487.78,488.22,486.17,488.16,3580.0,487.78,488.22,486.17,488.16,3580.0
2023-02-06 12:00:00,487.83,487.99,487.19,487.35,2000.0,487.83,487.99,487.19,487.35,2000.0
2023-02-06 12:05:00,487.84,490.05,487.84,489.99,3600.0,487.84,490.05,487.84,489.99,3600.0
2023-02-06 12:10:00,490.22,490.25,489.5,489.7,2477.0,490.22,490.25,489.5,489.7,2477.0
2023-02-06 12:15:00,489.37,489.61,488.02,488.02,3100.0,489.37,489.61,488.02,488.02,3100.0
2023-02-06 12:20:00,488.52,489.51,487.36,489.23,4793.0,488.52,489.51,487.36,489.23,4793.0
2023-02-06 12:25:00,489.54,491.05,489.54,490.8,4433.0,489.54,491.05,489.54,490.8,4433.0
2023-02-06 12:30:00,490.89,492.03,490.66,491.84,6294.0,490.89,492.03,490.66,491.84,6294.0
2023-02-06 12:35:00,491.8,491.87,490.14,490.15,3210.0,491.8,491.87,490.14,490.15,3210.0
2023-02-06 12:40:00,489.83,489.93,489.27,489.28,2224.0,489.83,489.93,489.27,489.28,2224.0
2023-02-06 12:45:00,489.73,489.93,489.31,489.41,1700.0,489.73,489.93,489.31,489.41,1700.0
2023-02-06 12:50:00,489.67,489.88,489.5,489.58,1700.0,489.67,489.88,489.5,489.58,1700.0
2023-02-06 12:55:00,489.38,491.56,489.37,490.56,4277.0,489.38,491.56,489.37,490.56,4277.0
2023-02-06 13:00:00,490.48,490.49,489.26,489.96,4857.0,490.48,490.49,489.26,489.96,4857.0
2023-02-06 13:05:00,490.39,492.53,490.39,492.24,3070.0,490.39,492.53,490.39,492.24,3070.0
2023-02-06 13:10:00,492.17,492.17,491.37,491.38,1738.0,492.17,492.17,491.37,491.38,1738.0
2023-02-06 13:15:00,491.65,491.65,490.46,490.74,3300.0,491.65,491.65,490.46,490.74,3300.0
2023-02-06 13:20:00,491.18,492.87,491.09,492.67,5199.0,491.18,492.87,491.09,492.67,5199.0
2023-02-06 13:25:00,492.46,492.94,491.68,492.01,2100.0,492.46,492.94,491.68,492.01,2100.0
2023-02-06 13:30:00,492.15,492.36,491.44,491.45,3146.0,492.15,492.36,491.44,491.45,3146.0
2023-02-06 13:35:00,491.76,492.26,491.46,491.62,2200.0,491.76,492.26,491.46,491.62,2200.0
2023-02-06 13:40:00,491.67,492.48,490.99,492.31,2300.0,491.67,492.48,490.99,492.31,2300.0
2023-02-06 13:45:00,492.31,493.47,492.31,492.76,6087.0,492.31,493.47,492.31,492.76,6087.0
2023-02-06 13:50:00,493.13,493.33,491.45,491.46,2900.0,493.13,493.33,491.45,491.46,2900.0
2023-02-06 13:55:00,491.4,491.74,491.1,491.47,1438.0,491.4,491.74,491.1,491.47,1438.0
2023-02-06 14:00:00,491.74,493.19,491.74,492.44,3400.0,491.74,493.19,491.74,492.44,3400.0
2023-02-06 14:05:00,492.26,492.26,491.11,491.12,3407.0,492.26,492.26,491.11,491.12,3407.0
2023-02-06 14:10:00,491.21,491.61,490.93,491.11,1862.0,491.21,491.61,490.93,491.11,1862.0
2023-02-06 14:15:00,491.09,493.11,491.09,492.89,2300.0,491.09,493.11,491.09,492.89,2300.0
2023-02-06 14:20:00,492.76,493.79,492.45,492.45,3389.0,492.76,493.79,492.45,492.45,3389.0
2023-02-06 14:25:00,492.33,492.34,491.84,491.84,1744.0,492.33,492.34,491.84,491.84,1744.0
2023-02-06 14:30:00,491.85,491.85,490.74,490.75,1425.0,491.85,491.85,490.74,490.75,1425.0
2023-02-06 14:35:00,490.89,490.89,489.57,490.09,2100.0,490.89,490.89,489.57,490.09,2100.0
2023-02-06 14:40:00,490.01,491.51,489.7,491.51,3573.0,490.01,491.51,489.7,491.51,3573.0
2023-02-06 14:45:00,491.15,491.48,489.51,489.51,3107.0,491.15,491.48,489.51,489.51,3107.0
2023-02-06 14:50:00,489.16,489.61,488.55,488.56,2446.0,489.16,489.61,488.55,488.56,2446.0
2023-02-06 14:55:00,488.5,489.13,488.42,488.94,2004.0,488.5,489.13,488.42,488.94,2004.0
2023-02-06 15:00:00,489.52,489.72,489.45,489.53,1400.0,489.52,489.72,489.45,489.53,1400.0
2023-02-06 15:05:00,489.17,489.37,488.31,488.86,1915.0,489.17,489.37,488.31,488.86,1915.0
2023-02-06 15:10:00,488.63,488.79,487.79,487.79,3400.0,488.63,488.79,487.79,487.79,3400.0
2023-02-06 15:15:00,487.71,488.88,487.0,488.72,5998.0,487.71,488.88,487.0,488.72,5998.0
2023-02-06 15:20:00,488.88,488.89,487.43,487.43,4166.0,488.88,488.89,487.43,487.43,4166.0
2023-02-06 15:25:00,487.54,487.81,487.45,487.55,1400.0,487.54,487.81,487.45,487.55,1400.0
2023-02-06 15:30:00,487.35,487.97,486.59,487.97,6154.0,487.35,487.97,486.59,487.97,6154.0
2023-02-06 15:35:00,488.04,488.8,487.68,487.68,3900.0,488.04,488.8,487.68,487.68,3900.0
2023-02-06 15:40:00,487.6,487.76,486.89,487.36,3871.0,487.6,487.76,486.89,487.36,3871.0
2023-02-06 15:45:00,487.13,487.72,486.87,486.87,6911.0,487.13,487.72,486.87,486.87,6911.0
2023-02-06 15:50:00,486.94,488.74,486.56,486.94,15563.0,486.94,488.74,486.56,486.94,15563.0
2023-02-06 15:55:00,486.86,487.03,484.7,485.53,38597.0,486.86,487.03,484.7,485.53,38597.0
2023-02-07 09:30:00,485.9,485.9,483.33,483.33,5934.0,485.9,485.9,483.33,483.33,5934.0
2023-02-07 09:35:00,483.9,487.74,483.11,487.2,1505.0,483.9,487.74,483.11,487.2,1505.0
2023-02-07 09:40:00,487.96,490.4,487.25,489.55,2772.0,487.96,490.4,487.25,489.55,2772.0
2023-02-07 09:45:00,489.17,489.65,487.59,488.25,2959.0,489.17,489.65,487.59,488.25,2959.0
2023-02-07 09:50:00,488.25,488.74,486.91,487.28,5735.0,488.25,488.74,486.91,487.28,5735.0
2023-02-07 09:55:00,488.29,488.29,487.07,487.07,1584.0,488.29,488.29,487.07,487.07,1584.0
2023-02-07 10:00:00,486.8,488.74,486.64,488.02,2110.0,486.8,488.74,486.64,488.02,2110.0
2023-02-07 10:05:00,488.7,490.02,487.85,488.61,2260.0,488.7,490.02,487.85,488.61,2260.0
2023-02-07 10:10:00,488.61,488.61,488.61,488.61,0.0,488.61,488.61,488.61,488.61,0.0
2023-02-07 10:15:00,489.19,489.33,488.01,488.3,2076.0,489.19,489.33,488.01,488.3,2076.0
2023-02-07 10:20:00,488.54,488.54,486.05,486.19,9909.0,488.54,488.54,486.05,486.19,9909.0
2023-02-07 10:25:00,486.51,486.52,482.67,482.67,2454.0,486.51,486.52,482.67,482.67,2454.0
2023-02-07 10:30:00,483.67,484.27,481.83,482.69,4989.0,483.67,484.27,481.83,482.69,4989.0
2023-02-07 10:35:00,482.44,483.51,481.64,483.51,1997.0,482.44,483.51,481.64,483.51,1997.0
2023-02-07 10:40:00,483.27,484.35,483.09,484.24,3588.0,483.27,484.35,483.09,484.24,3588.0
2023-02-07 10:45:00,484.58,484.94,484.0,484.16,2944.0,484.58,484.94,484.0,484.16,2944.0
2023-02-07 10:50:00,484.5,485.91,484.42,485.51,2200.0,484.5,485.91,484.42,485.51,2200.0
2023-02-07 10:55:00,485.64,485.64,484.53,485.04,2451.0,485.64,485.64,484.53,485.04,2451.0
2023-02-07 11:00:00,486.41,486.71,485.88,486.71,900.0,486.41,486.71,485.88,486.71,900.0
2023-02-07 11:05:00,486.84,488.62,486.59,488.45,1560.0,486.84,488.62,486.59,488.45,1560.0
2023-02-07 11:10:00,488.23,489.05,488.23,489.05,798.0,488.23,489.05,488.23,489.05,798.0
2023-02-07 11:15:00,488.81,489.98,488.38,489.62,1639.0,488.81,489.98,488.38,489.62,1639.0
2023-02-07 11:20:00,489.45,489.87,489.05,489.25,1800.0,489.45,489.87,489.05,489.25,1800.0
2023-02-07 11:25:00,489.37,489.69,489.27,489.29,1000.0,489.37,489.69,489.27,489.29,1000.0
2023-02-07 11:30:00,489.19,491.24,489.1,491.2,5611.0,489.19,491.24,489.1,491.2,5611.0
2023-02-07 11:35:00,491.02,491.2,489.5,490.47,6467.0,491.02,491.2,489.5,490.47,6467.0
2023-02-07 11:40:00,490.15,490.4,489.89,489.91,800.0,490.15,490.4,489.89,489.91,800.0
2023-02-07 11:45:00,489.77,490.42,489.41,489.9,1100.0,489.77,490.42,489.41,489.9,1100.0
2023-02-07 11:50:00,489.75,491.23,489.75,491.07,1803.0,489.75,491.23,489.75,491.07,1803.0
2023-02-07 11:55:00,490.93,491.91,490.72,491.91,3398.0,490.93,491.91,490.72,491.91,3398.0
2023-02-07 12:00:00,491.65,493.21,491.61,493.21,2362.0,491.65,493.21,491.61,493.21,2362.0
2023-02-07 12:05:00,492.88,493.72,492.88,493.45,1238.0,492.88,493.72,492.88,493.45,1238.0
2023-02-07 12:10:00,493.67,493.67,493.08,493.14,900.0,493.67,493.67,493.08,493.14,900.0
2023-02-07 12:15:00,493.59,494.4,493.58,494.4,1300.0,493.59,494.4,493.58,494.4,1300.0
2023-02-07 12:20:00,494.27,494.3,492.99,493.06,2312.0,494.27,494.3,492.99,493.06,2312.0
2023-02-07 12:25:00,492.8,493.0,492.41,493.0,700.0,492.8,493.0,492.41,493.0,700.0
2023-02-07 12:30:00,493.23,493.92,493.23,493.25,2026.0,493.23,493.92,493.23,493.25,2026.0
2023-02-07 12:35:00,493.51,493.51,493.48,493.48,200.0,493.51,493.51,493.48,493.48,200.0
2023-02-07 12:40:00,493.75,495.83,493.02,493.43,3011.0,493.75,495.83,493.02,493.43,3011.0
2023-02-07 12:45:00,495.44,497.26,495.31,496.89,1441.0,495.44,497.26,495.31,496.89,1441.0
2023-02-07 12:50:00,497.35,499.59,496.8,499.59,5667.0,497.35,499.59,496.8,499.59,5667.0
2023-02-07 12:55:00,498.99,500.5,498.99,499.44,1450.0,498.99,500.5,498.99,499.44,1450.0
2023-02-07 13:00:00,500.37,501.49,499.67,499.67,5356.0,500.37,501.49,499.67,499.67,5356.0
2023-02-07 13:05:00,499.48,500.19,499.48,499.69,1065.0,499.48,500.19,499.48,499.69,1065.0
2023-02-07 13:10:00,499.67,500.04,499.08,499.09,10262.0,499.67,500.04,499.08,499.09,10262.0
2023-02-07 13:15:00,499.17,499.17,497.65,498.59,4701.0,499.17,499.17,497.65,498.59,4701.0
2023-02-07 13:20:00,498.63,499.0,496.99,497.37,3653.0,498.63,499.0,496.99,497.37,3653.0
2023-02-07 13:25:00,497.97,498.06,495.65,496.0,3625.0,497.97,498.06,495.65,496.0,3625.0
2023-02-07 13:30:00,495.97,495.99,491.86,492.2,2670.0,495.97,495.99,491.86,492.2,2670.0
2023-02-07 13:35:00,492.05,493.71,492.05,493.19,4185.0,492.05,493.71,492.05,493.19,4185.0
2023-02-07 13:40:00,493.39,494.73,493.38,493.48,3260.0,493.39,494.73,493.38,493.48,3260.0
2023-02-07 13:45:00,493.33,493.53,492.05,492.25,2880.0,493.33,493.53,492.05,492.25,2880.0
2023-02-07 13:50:00,492.17,493.86,492.17,493.67,1800.0,492.17,493.86,492.17,493.67,1800.0
2023-02-07 13:55:00,494.29,494.57,492.87,493.56,2016.0,494.29,494.57,492.87,493.56,2016.0
2023-02-07 14:00:00,493.58,497.31,493.58,497.3,3780.0,493.58,497.31,493.58,497.3,3780.0
2023-02-07 14:05:00,497.37,499.89,497.31,498.87,15969.0,497.37,499.89,497.31,498.87,15969.0
2023-02-07 14:10:00,498.15,500.48,498.15,500.43,31066.0,498.15,500.48,498.15,500.43,31066.0
2023-02-07 14:15:00,500.54,501.49,499.06,499.31,12486.0,500.54,501.49,499.06,499.31,12486.0
2023-02-07 14:20:00,499.17,500.78,499.16,500.7,1866.0,499.17,500.78,499.16,500.7,1866.0
2023-02-07 14:25:00,501.05,501.89,500.76,501.53,3680.0,501.05,501.89,500.76,501.53,3680.0
2023-02-07 14:30:00,501.52,503.0,500.97,502.35,4935.0,501.52,503.0,500.97,502.35,4935.0
2023-02-07 14:35:00,501.99,501.99,501.99,501.99,100.0,501.99,501.99,501.99,501.99,100.0
2023-02-07 14:40:00,501.44,502.54,500.59,501.94,9594.0,501.44,502.54,500.59,501.94,9594.0
2023-02-07 14:45:00,502.78,506.18,502.78,505.19,15678.0,502.78,506.18,502.78,505.19,15678.0
2023-02-07 14:50:00,505.37,505.37,503.2,505.02,4068.0,505.37,505.37,503.2,505.02,4068.0
2023-02-07 14:55:00,505.14,507.77,504.85,507.51,6931.0,505.14,507.77,504.85,507.51,6931.0
2023-02-07 15:00:00,507.58,508.95,506.79,507.59,8625.0,507.58,508.95,506.79,507.59,8625.0
2023-02-07 15:05:00,507.21,507.45,505.22,505.51,5524.0,507.21,507.45,505.22,505.51,5524.0
2023-02-07 15:10:00,505.95,506.27,505.41,506.15,3644.0,505.95,506.27,505.41,506.15,3644.0
2023-02-07 15:15:00,506.48,507.01,504.09,505.5,7130.0,506.48,507.01,504.09,505.5,7130.0
2023-02-07 15:20:00,505.98,506.7,505.94,506.56,1400.0,505.98,506.7,505.94,506.56,1400.0
2023-02-07 15:25:00,506.25,507.46,505.85,507.46,6861.0,506.25,507.46,505.85,507.46,6861.0
2023-02-07 15:30:00,507.57,508.15,507.28,507.67,4822.0,507.57,508.15,507.28,507.67,4822.0
2023-02-07 15:35:00,507.59,507.65,506.54,507.17,11340.0,507.59,507.65,506.54,507.17,11340.0
2023-02-07 15:40:00,507.04,507.04,505.85,506.78,7374.0,507.04,507.04,505.85,506.78,7374.0
2023-02-07 15:45:00,506.52,507.3,506.2,507.17,11296.0,506.52,507.3,506.2,507.17,11296.0
2023-02-07 15:50:00,507.68,510.4,507.68,510.09,14579.0,507.68,510.4,507.68,510.09,14579.0
2023-02-07 15:55:00,509.96,510.04,507.28,507.67,37021.0,509.96,510.04,507.28,507.67,37021.0
2023-02-08 09:30:00,500.0,501.65,498.56,501.65,9864.0,500.0,501.65,498.56,501.65,9864.0
2023-02-08 09:35:00,502.04,503.73,500.27,503.73,3282.0,502.04,503.73,500.27,503.73,3282.0
2023-02-08 09:40:00,502.71,504.77,502.57,504.64,5350.0,502.71,504.77,502.57,504.64,5350.0
2023-02-08 09:45:00,504.0,504.73,501.77,502.46,11358.0,504.0,504.73,501.77,502.46,11358.0
2023-02-08 09:50:00,501.39,501.8,499.95,500.63,1633.0,501.39,501.8,499.95,500.63,1633.0
2023-02-08 09:55:00,501.94,502.86,501.15,502.24,8710.0,501.94,502.86,501.15,502.24,8710.0
2023-02-08 10:00:00,501.98,502.03,499.61,500.0,5669.0,501.98,502.03,499.61,500.0,5669.0
2023-02-08 10:05:00,499.62,500.41,499.62,500.0,3003.0,499.62,500.41,499.62,500.0,3003.0
2023-02-08 10:10:00,500.13,500.46,498.51,499.39,3300.0,500.13,500.46,498.51,499.39,3300.0
2023-02-08 10:15:00,499.88,500.93,499.66,500.93,7871.0,499.88,500.93,499.66,500.93,7871.0
2023-02-08 10:20:00,499.9,500.98,498.27,498.27,8730.0,499.9,500.98,498.27,498.27,8730.0
2023-02-08 10:25:00,497.86,497.86,496.14,497.45,1929.0,497.86,497.86,496.14,497.45,1929.0
2023-02-08 10:30:00,496.66,496.66,495.35,495.67,1225.0,496.66,496.66,495.35,495.67,1225.0
2023-02-08 10:35:00,495.14,496.94,494.89,496.94,2003.0,495.14,496.94,494.89,496.94,2003.0
2023-02-08 10:40:00,497.2,497.93,496.96,497.61,6819.0,497.2,497.93,496.96,497.61,6819.0
2023-02-08 10:45:00,498.11,498.63,497.12,497.81,5570.0,498.11,498.63,497.12,497.81,5570.0
2023-02-08 10:50:00,497.99,498.68,497.69,498.68,349.0,497.99,498.68,497.69,498.68,349.0
2023-02-08 10:55:00,498.6,498.92,497.82,498.67,900.0,498.6,498.92,497.82,498.67,900.0
2023-02-08 11:00:00,497.7,497.92,495.22,495.57,3100.0,497.7,497.92,495.22,495.57,3100.0
2023-02-08 11:05:00,496.08,496.67,495.8,496.14,1302.0,496.08,496.67,495.8,496.14,1302.0
2023-02-08 11:10:00,496.23,496.23,495.22,495.97,3565.0,496.23,496.23,495.22,495.97,3565.0
2023-02-08 11:15:00,495.96,496.71,495.74,496.7,1200.0,495.96,496.71,495.74,496.7,1200.0
2023-02-08 11:20:00,495.49,495.63,494.44,494.44,500.0,495.49,495.63,494.44,494.44,500.0
2023-02-08 11:25:00,494.7,494.7,492.96,494.22,2736.0,494.7,494.7,492.96,494.22,2736.0
2023-02-08 11:30:00,494.0,495.19,493.88,495.19,9512.0,494.0,495.19,493.88,495.19,9512.0
2023-02-08 11:35:00,495.35,495.41,495.0,495.41,2100.0,495.35,495.41,495.0,495.41,2100.0
2023-02-08 11:40:00,495.31,495.31,493.65,493.65,1100.0,495.31,495.31,493.65,493.65,1100.0
2023-02-08 11:45:00,493.76,494.3,493.16,494.3,1062.0,493.76,494.3,493.16,494.3,1062.0
2023-02-08 11:50:00,494.19,494.52,493.73,493.73,424.0,494.19,494.52,493.73,493.73,424.0
2023-02-08 11:55:00,494.98,496.08,494.98,495.83,1100.0,494.98,496.08,494.98,495.83,1100.0
2023-02-08 12:00:00,495.96,496.39,495.87,496.11,3700.0,495.96,496.39,495.87,496.11,3700.0
2023-02-08 12:05:00,495.21,496.32,495.17,496.21,1943.0,495.21,496.32,495.17,496.21,1943.0
2023-02-08 12:10:00,496.2,496.2,495.61,495.62,515.0,496.2,496.2,495.61,495.62,515.0
2023-02-08 12:15:00,495.5,495.5,495.39,495.39,300.0,495.5,495.5,495.39,495.39,300.0
2023-02-08 12:20:00,495.67,497.54,495.67,497.54,2621.0,495.67,497.54,495.67,497.54,2621.0
2023-02-08 12:25:00,497.59,498.09,497.59,498.09,600.0,497.59,498.09,497.59,498.09,600.0
2023-02-08 12:30:00,498.35,498.35,497.46,497.47,1591.0,498.35,498.35,497.46,497.47,1591.0
2023-02-08 12:35:00,496.75,497.63,496.75,497.6,2045.0,496.75,497.63,496.75,497.6,2045.0
2023-02-08 12:40:00,496.8,497.29,496.65,497.29,2052.0,496.8,497.29,496.65,497.29,2052.0
2023-02-08 12:45:00,497.27,497.63,497.24,497.6,931.0,497.27,497.63,497.24,497.6,931.0
2023-02-08 12:50:00,498.36,498.36,498.1,498.11,400.0,498.36,498.36,498.1,498.11,400.0
2023-02-08 12:55:00,498.39,498.92,498.34,498.89,1300.0,498.39,498.92,498.34,498.89,1300.0
2023-02-08 13:00:00,498.58,499.41,498.56,499.38,1525.0,498.58,499.41,498.56,499.38,1525.0
2023-02-08 13:05:00,499.23,500.27,499.23,499.76,2576.0,499.23,500.27,499.23,499.76,2576.0
2023-02-08 13:10:00,499.31,499.41,499.12,499.13,928.0,499.31,499.41,499.12,499.13,928.0
2023-02-08 13:15:00,499.81,500.05,498.75,499.96,1300.0,499.81,500.05,498.75,499.96,1300.0
2023-02-08 13:20:00,500.07,500.11,499.85,499.85,850.0,500.07,500.11,499.85,499.85,850.0
2023-02-08 13:25:00,499.78,500.06,498.17,498.17,1367.0,499.78,500.06,498.17,498.17,1367.0
2023-02-08 13:30:00,497.99,498.31,497.72,497.73,600.0,497.99,498.31,497.72,497.73,600.0
2023-02-08 13:35:00,497.98,499.26,497.98,499.26,4212.0,497.98,499.26,497.98,499.26,4212.0
2023-02-08 13:40:00,498.56,498.74,498.41,498.41,2528.0,498.56,498.74,498.41,498.41,2528.0
2023-02-08 13:45:00,498.35,498.35,498.15,498.15,600.0,498.35,498.35,498.15,498.15,600.0
2023-02-08 13:50:00,497.49,497.49,497.07,497.08,300.0,497.49,497.49,497.07,497.08,300.0
2023-02-08 13:55:00,496.53,497.49,496.53,497.23,700.0,496.53,497.49,496.53,497.23,700.0
2023-02-08 14:00:00,497.27,497.8,497.01,497.68,1080.0,497.27,497.8,497.01,497.68,1080.0
2023-02-08 14:05:00,497.78,497.79,497.18,497.79,500.0,497.78,497.79,497.18,497.79,500.0
2023-02-08 14:10:00,497.52,498.54,497.52,498.35,900.0,497.52,498.54,497.52,498.35,900.0
2023-02-08 14:15:00,498.67,499.26,498.67,499.26,960.0,498.67,499.26,498.67,499.26,960.0
2023-02-08 14:20:00,498.87,498.87,498.37,498.37,800.0,498.87,498.87,498.37,498.37,800.0
2023-02-08 14:25:00,497.99,497.99,497.4,497.4,300.0,497.99,497.99,497.4,497.4,300.0
2023-02-08 14:30:00,497.4,497.73,497.09,497.35,1300.0,497.4,497.73,497.09,497.35,1300.0
2023-02-08 14:35:00,497.7,498.13,497.39,498.13,1112.0,497.7,498.13,497.39,498.13,1112.0
2023-02-08 14:40:00,496.91,496.91,496.74,496.75,200.0,496.91,496.91,496.74,496.75,200.0
2023-02-08 14:45:00,497.31,497.31,497.11,497.12,300.0,497.31,497.31,497.11,497.12,300.0
2023-02-08 14:50:00,496.79,497.6,496.76,496.96,3811.0,496.79,497.6,496.76,496.96,3811.0
2023-02-08 14:55:00,497.13,498.29,497.06,497.87,1800.0,497.13,498.29,497.06,497.87,1800.0
2023-02-08 15:00:00,497.42,497.42,496.26,496.56,400.0,497.42,497.42,496.26,496.56,400.0
2023-02-08 15:05:00,495.95,496.02,495.31,495.66,1600.0,495.95,496.02,495.31,495.66,1600.0
2023-02-08 15:10:00,496.15,496.16,495.06,495.06,3858.0,496.15,496.16,495.06,495.06,3858.0
2023-02-08 15:15:00,495.06,495.2,494.41,494.41,6900.0,495.06,495.2,494.41,494.41,6900.0
2023-02-08 15:20:00,494.63,495.95,494.63,495.55,4299.0,494.63,495.95,494.63,495.55,4299.0
2023-02-08 15:25:00,495.55,495.89,495.37,495.48,3100.0,495.55,495.89,495.37,495.48,3100.0
2023-02-08 15:30:00,495.6,495.8,494.98,495.08,3400.0,495.6,495.8,494.98,495.08,3400.0
2023-02-08 15:35:00,495.13,495.45,494.76,495.42,9051.0,495.13,495.45,494.76,495.42,9051.0
2023-02-08 15:40:00,495.32,496.31,495.17,496.31,2630.0,495.32,496.31,495.17,496.31,2630.0
2023-02-08 15:45:00,496.16,496.19,495.06,495.14,5400.0,496.16,496.19,495.06,495.14,5400.0
2023-02-08 15:50:00,495.27,497.0,495.25,496.07,19223.0,495.27,497.0,495.25,496.07,19223.0
2023-02-08 15:55:00,496.43,497.91,496.29,497.44,26936.0,496.43,497.91,496.29,497.44,26936.0
2023-02-09 09:30:00,500.84,502.51,498.38,501.62,3527.0,500.84,502.51,498.38,501.62,3527.0
2023-02-09 09:35:00,501.8,504.93,501.58,503.96,1100.0,501.8,504.93,501.58,503.96,1100.0
2023-02-09 09:40:00,503.92,503.92,503.92,503.92,200.0,503.92,503.92,503.92,503.92,200.0
2023-02-09 09:45:00,502.07,503.77,502.07,503.77,200.0,502.07,503.77,502.07,503.77,200.0
2023-02-09 09:50:00,503.53,504.22,502.19,502.19,1638.0,503.53,504.22,502.19,502.19,1638.0
2023-02-09 09:55:00,502.34,505.05,502.34,505.05,1127.0,502.34,505.05,502.34,505.05,1127.0
2023-02-09 10:00:00,503.85,505.21,503.47,505.15,1345.0,503.85,505.21,503.47,505.15,1345.0
2023-02-09 10:05:00,505.49,505.71,504.47,505.08,2329.0,505.49,505.71,504.47,505.08,2329.0
2023-02-09 10:10:00,503.63,503.63,503.62,503.63,100.0,503.63,503.63,503.62,503.63,100.0
2023-02-09 10:15:00,505.77,505.77,504.45,504.7,425.0,505.77,505.77,504.45,504.7,425.0
2023-02-09 10:20:00,504.84,504.84,503.01,503.01,2381.0,504.84,504.84,503.01,503.01,2381.0
2023-02-09 10:25:00,502.61,502.61,500.57,500.59,1852.0,502.61,502.61,500.57,500.59,1852.0
2023-02-09 10:30:00,500.93,500.93,498.86,499.89,1300.0,500.93,500.93,498.86,499.89,1300.0
2023-02-09 10:35:00,499.91,502.81,499.91,502.81,1600.0,499.91,502.81,499.91,502.81,1600.0
2023-02-09 10:40:00,502.83,502.92,502.25,502.5,700.0,502.83,502.92,502.25,502.5,700.0
2023-02-09 10:45:00,502.74,502.98,501.79,502.72,3556.0,502.74,502.98,501.79,502.72,3556.0
2023-02-09 10:50:00,503.46,503.97,502.35,502.35,2508.0,503.46,503.97,502.35,502.35,2508.0
2023-02-09 10:55:00,504.12,504.75,503.95,503.95,2260.0,504.12,504.75,503.95,503.95,2260.0
2023-02-09 11:00:00,503.99,503.99,502.99,503.05,1431.0,503.99,503.99,502.99,503.05,1431.0
2023-02-09 11:05:00,503.19,503.19,502.24,502.58,900.0,503.19,503.19,502.24,502.58,900.0
2023-02-09 11:10:00,502.36,503.28,502.35,502.89,1000.0,502.36,503.28,502.35,502.89,1000.0
2023-02-09 11:15:00,502.99,503.0,502.53,502.53,500.0,502.99,503.0,502.53,502.53,500.0
2023-02-09 11:20:00,502.1,502.1,500.41,500.75,500.0,502.1,502.1,500.41,500.75,500.0
2023-02-09 11:25:00,500.41,501.6,500.4,501.6,2210.0,500.41,501.6,500.4,501.6,2210.0
2023-02-09 11:30:00,501.43,501.77,501.05,501.45,2301.0,501.43,501.77,501.05,501.45,2301.0
2023-02-09 11:35:00,501.37,501.48,501.09,501.48,908.0,501.37,501.48,501.09,501.48,908.0
2023-02-09 11:40:00,501.49,502.86,501.21,502.6,1300.0,501.49,502.86,501.21,502.6,1300.0
2023-02-09 11:45:00,502.27,502.27,501.13,501.13,700.0,502.27,502.27,501.13,501.13,700.0
2023-02-09 11:50:00,501.2,501.3,501.2,501.3,380.0,501.2,501.3,501.2,501.3,380.0
2023-02-09 11:55:00,501.8,502.28,501.8,502.28,912.0,501.8,502.28,501.8,502.28,912.0
2023-02-09 12:00:00,502.46,502.51,502.1,502.1,800.0,502.46,502.51,502.1,502.1,800.0
2023-02-09 12:05:00,502.26,502.26,501.0,501.15,1400.0,502.26,502.26,501.0,501.15,1400.0
2023-02-09 12:10:00,500.99,502.2,500.99,502.2,300.0,500.99,502.2,500.99,502.2,300.0
2023-02-09 12:15:00,501.5,501.57,500.81,501.56,2000.0,501.5,501.57,500.81,501.56,2000.0
2023-02-09 12:20:00,501.47,501.48,500.62,501.17,2100.0,501.47,501.48,500.62,501.17,2100.0
2023-02-09 12:25:00,500.35,500.44,500.2,500.2,500.0,500.35,500.44,500.2,500.2,500.0
2023-02-09 12:30:00,499.07,499.92,497.92,497.92,5551.0,499.07,499.92,497.92,497.92,5551.0
2023-02-09 12:35:00,498.14,499.42,497.69,497.69,3215.0,498.14,499.42,497.69,497.69,3215.0
2023-02-09 12:40:00,498.16,498.16,496.69,497.7,5200.0,498.16,498.16,496.69,497.7,5200.0
2023-02-09 12:45:00,497.7,498.23,496.45,496.45,5914.0,497.7,498.23,496.45,496.45,5914.0
2023-02-09 12:50:00,497.16,498.2,497.16,498.2,1738.0,497.16,498.2,497.16,498.2,1738.0
2023-02-09 12:55:00,498.11,498.12,497.34,497.34,1570.0,498.11,498.12,497.34,497.34,1570.0
2023-02-09 13:00:00,497.42,497.65,494.92,495.45,4720.0,497.42,497.65,494.92,495.45,4720.0
2023-02-09 13:05:00,495.73,496.45,494.69,494.69,1700.0,495.73,496.45,494.69,494.69,1700.0
2023-02-09 13:10:00,495.34,495.47,494.81,494.81,2746.0,495.34,495.47,494.81,494.81,2746.0
2023-02-09 13:15:00,495.25,495.42,494.0,494.92,2629.0,495.25,495.42,494.0,494.92,2629.0
2023-02-09 13:20:00,494.91,495.12,493.89,494.16,2100.0,494.91,495.12,493.89,494.16,2100.0
2023-02-09 13:25:00,494.85,494.92,493.51,493.51,2500.0,494.85,494.92,493.51,493.51,2500.0
2023-02-09 13:30:00,493.41,495.4,493.19,495.39,2702.0,493.41,495.4,493.19,495.39,2702.0
2023-02-09 13:35:00,495.3,495.3,493.76,493.77,4172.0,495.3,495.3,493.76,493.77,4172.0
2023-02-09 13:40:00,494.28,494.28,491.74,492.59,3925.0,494.28,494.28,491.74,492.59,3925.0
2023-02-09 13:45:00,492.75,494.17,492.75,494.03,5026.0,492.75,494.17,492.75,494.03,5026.0
2023-02-09 13:50:00,494.03,494.37,492.55,493.46,1900.0,494.03,494.37,492.55,493.46,1900.0
2023-02-09 13:55:00,493.53,493.53,491.87,492.88,2200.0,493.53,493.53,491.87,492.88,2200.0
2023-02-09 14:00:00,492.97,493.34,492.1,492.11,3414.0,492.97,493.34,492.1,492.11,3414.0
2023-02-09 14:05:00,492.13,493.15,492.13,492.74,3073.0,492.13,493.15,492.13,492.74,3073.0
2023-02-09 14:10:00,492.96,492.96,491.73,492.12,2378.0,492.96,492.96,491.73,492.12,2378.0
2023-02-09 14:15:00,491.8,492.27,490.27,490.49,3918.0,491.8,492.27,490.27,490.49,3918.0
2023-02-09 14:20:00,491.25,491.78,490.58,490.66,2820.0,491.25,491.78,490.58,490.66,2820.0
2023-02-09 14:25:00,490.72,491.21,490.07,490.75,2965.0,490.72,491.21,490.07,490.75,2965.0
2023-02-09 14:30:00,491.01,491.58,490.43,490.43,2124.0,491.01,491.58,490.43,490.43,2124.0
2023-02-09 14:35:00,490.45,490.83,490.01,490.37,2158.0,490.45,490.83,490.01,490.37,2158.0
2023-02-09 14:40:00,490.48,492.33,490.4,492.03,2111.0,490.48,492.33,490.4,492.03,2111.0
2023-02-09 14:45:00,492.03,493.08,490.83,493.08,3500.0,492.03,493.08,490.83,493.08,3500.0
2023-02-09 14:50:00,492.88,493.32,492.39,492.44,2644.0,492.88,493.32,492.39,492.44,2644.0
2023-02-09 14:55:00,492.7,492.7,491.11,491.66,3723.0,492.7,492.7,491.11,491.66,3723.0
2023-02-09 15:00:00,491.67,491.67,490.01,490.01,5137.0,491.67,491.67,490.01,490.01,5137.0
2023-02-09 15:05:00,490.01,490.31,489.5,490.23,3412.0,490.01,490.31,489.5,490.23,3412.0
2023-02-09 15:10:00,490.01,490.01,488.3,488.31,5402.0,490.01,490.01,488.3,488.31,5402.0
2023-02-09 15:15:00,488.27,488.89,487.23,488.89,5556.0,488.27,488.89,487.23,488.89,5556.0
2023-02-09 15:20:00,488.88,488.89,486.64,486.64,4200.0,488.88,488.89,486.64,486.64,4200.0
2023-02-09 15:25:00,486.59,487.53,486.48,486.83,4567.0,486.59,487.53,486.48,486.83,4567.0
2023-02-09 15:30:00,486.88,487.33,485.5,485.52,4521.0,486.88,487.33,485.5,485.52,4521.0
2023-02-09 15:35:00,485.53,486.39,484.89,486.39,7200.0,485.53,486.39,484.89,486.39,7200.0
2023-02-09 15:40:00,486.08,486.84,485.51,486.53,6909.0,486.08,486.84,485.51,486.53,6909.0
2023-02-09 15:45:00,486.76,487.38,485.84,486.39,6010.0,486.76,487.38,485.84,486.39,6010.0
2023-02-09 15:50:00,487.14,488.73,487.13,487.72,14133.0,487.14,488.73,487.13,487.72,14133.0
2023-02-09 15:55:00,487.69,487.85,485.91,486.45,32258.0,487.69,487.85,485.91,486.45,32258.0
2023-02-10 09:30:00,484.1,484.38,483.95,484.3,4266.0,484.1,484.38,483.95,484.3,4266.0
2023-02-10 09:35:00,483.0,485.51,482.24,482.24,1881.0,483.0,485.51,482.24,482.24,1881.0
2023-02-10 09:40:00,481.69,483.04,481.67,482.56,1600.0,481.69,483.04,481.67,482.56,1600.0
2023-02-10 09:45:00,481.02,483.03,481.02,482.45,2000.0,481.02,483.03,481.02,482.45,2000.0
2023-02-10 09:50:00,483.39,484.65,483.38,484.22,1400.0,483.39,484.65,483.38,484.22,1400.0
2023-02-10 09:55:00,483.94,484.91,483.56,483.56,1660.0,483.94,484.91,483.56,483.56,1660.0
2023-02-10 10:00:00,481.29,484.3,481.28,483.95,2510.0,481.29,484.3,481.28,483.95,2510.0
2023-02-10 10:05:00,484.8,485.27,484.33,484.39,1100.0,484.8,485.27,484.33,484.39,1100.0
2023-02-10 10:10:00,485.52,487.12,485.52,486.95,4368.0,485.52,487.12,485.52,486.95,4368.0
2023-02-10 10:15:00,486.95,487.97,485.65,487.97,2356.0,486.95,487.97,485.65,487.97,2356.0
2023-02-10 10:20:00,486.38,487.73,486.38,487.37,2000.0,486.38,487.73,486.38,487.37,2000.0
2023-02-10 10:25:00,486.66,486.66,485.24,485.24,1300.0,486.66,486.66,485.24,485.24,1300.0
2023-02-10 10:30:00,486.09,486.28,485.68,486.28,900.0,486.09,486.28,485.68,486.28,900.0
2023-02-10 10:35:00,486.89,486.89,486.32,486.39,600.0,486.89,486.89,486.32,486.39,600.0
2023-02-10 10:40:00,486.9,486.91,484.56,485.11,1906.0,486.9,486.91,484.56,485.11,1906.0
2023-02-10 10:45:00,484.93,485.13,484.93,485.13,400.0,484.93,485.13,484.93,485.13,400.0
2023-02-10 10:50:00,484.25,485.55,484.13,485.55,2348.0,484.25,485.55,484.13,485.55,2348.0
2023-02-10 10:55:00,486.06,486.57,486.05,486.57,532.0,486.06,486.57,486.05,486.57,532.0
2023-02-10 11:00:00,487.55,488.62,486.43,486.84,10060.0,487.55,488.62,486.43,486.84,10060.0
2023-02-10 11:05:00,487.12,488.89,486.82,487.95,3048.0,487.12,488.89,486.82,487.95,3048.0
2023-02-10 11:10:00,488.1,488.1,485.64,486.36,8752.0,488.1,488.1,485.64,486.36,8752.0
2023-02-10 11:15:00,486.9,487.67,486.8,486.99,1800.0,486.9,487.67,486.8,486.99,1800.0
2023-02-10 11:20:00,487.37,487.37,486.03,486.28,2386.0,487.37,487.37,486.03,486.28,2386.0
2023-02-10 11:25:00,486.37,486.48,485.8,486.42,2000.0,486.37,486.48,485.8,486.42,2000.0
2023-02-10 11:30:00,486.38,486.51,485.41,486.0,4411.0,486.38,486.51,485.41,486.0,4411.0
2023-02-10 11:35:00,486.04,486.04,486.04,486.04,500.0,486.04,486.04,486.04,486.04,500.0
2023-02-10 11:40:00,486.91,486.91,486.76,486.76,492.0,486.91,486.91,486.76,486.76,492.0
2023-02-10 11:45:00,486.52,487.07,486.46,487.0,2257.0,486.52,487.07,486.46,487.0,2257.0
2023-02-10 11:50:00,487.1,487.1,486.62,486.62,800.0,487.1,487.1,486.62,486.62,800.0
2023-02-10 11:55:00,486.48,486.49,485.93,486.49,2613.0,486.48,486.49,485.93,486.49,2613.0
2023-02-10 12:00:00,486.01,486.21,484.71,484.71,1100.0,486.01,486.21,484.71,484.71,1100.0
2023-02-10 12:05:00,484.95,484.95,484.82,484.82,300.0,484.95,484.95,484.82,484.82,300.0
2023-02-10 12:10:00,485.18,485.78,485.04,485.78,4645.0,485.18,485.78,485.04,485.78,4645.0
2023-02-10 12:15:00,485.78,486.4,485.51,485.52,3600.0,485.78,486.4,485.51,485.52,3600.0
2023-02-10 12:20:00,485.77,486.0,485.4,485.48,2000.0,485.77,486.0,485.4,485.48,2000.0
2023-02-10 12:25:00,485.58,485.58,484.27,484.32,704.0,485.58,485.58,484.27,484.32,704.0
2023-02-10 12:30:00,484.31,485.24,484.31,485.11,600.0,484.31,485.24,484.31,485.11,600.0
2023-02-10 12:35:00,485.61,485.61,484.96,485.2,2901.0,485.61,485.61,484.96,485.2,2901.0
2023-02-10 12:40:00,485.41,485.58,485.15,485.15,809.0,485.41,485.58,485.15,485.15,809.0
2023-02-10 12:45:00,485.88,486.24,485.88,485.99,1000.0,485.88,486.24,485.88,485.99,1000.0
2023-02-10 12:50:00,485.65,485.83,485.42,485.75,3926.0,485.65,485.83,485.42,485.75,3926.0
2023-02-10 12:55:00,486.23,486.23,484.89,484.89,2655.0,486.23,486.23,484.89,484.89,2655.0
2023-02-10 13:00:00,484.81,484.88,484.57,484.82,861.0,484.81,484.88,484.57,484.82,861.0
2023-02-10 13:05:00,484.42,484.42,484.41,484.42,146.0,484.42,484.42,484.41,484.42,146.0
2023-02-10 13:10:00,485.23,485.23,485.23,485.23,100.0,485.23,485.23,485.23,485.23,100.0
2023-02-10 13:15:00,485.23,485.65,485.23,485.36,1400.0,485.23,485.65,485.23,485.36,1400.0
2023-02-10 13:20:00,485.61,486.91,485.6,486.9,1200.0,485.61,486.91,485.6,486.9,1200.0
2023-02-10 13:25:00,487.0,487.19,486.73,486.74,1501.0,487.0,487.19,486.73,486.74,1501.0
2023-02-10 13:30:00,486.92,487.09,486.54,486.86,978.0,486.92,487.09,486.54,486.86,978.0
2023-02-10 13:35:00,486.57,486.58,486.36,486.36,512.0,486.57,486.58,486.36,486.36,512.0
2023-02-10 13:40:00,485.92,485.92,485.15,485.15,500.0,485.92,485.92,485.15,485.15,500.0
2023-02-10 13:45:00,485.04,485.67,485.04,485.67,500.0,485.04,485.67,485.04,485.67,500.0
2023-02-10 13:50:00,485.74,485.84,485.66,485.66,400.0,485.74,485.84,485.66,485.66,400.0
2023-02-10 13:55:00,485.37,485.37,484.67,484.67,714.0,485.37,485.37,484.67,484.67,714.0
2023-02-10 14:00:00,485.17,485.17,484.13,484.13,3738.0,485.17,485.17,484.13,484.13,3738.0
2023-02-10 14:05:00,484.14,484.76,483.75,484.76,1000.0,484.14,484.76,483.75,484.76,1000.0
2023-02-10 14:10:00,485.08,485.47,484.76,485.47,1826.0,485.08,485.47,484.76,485.47,1826.0
2023-02-10 14:15:00,485.27,485.39,484.7,485.16,800.0,485.27,485.39,484.7,485.16,800.0
2023-02-10 14:20:00,485.09,485.09,484.17,484.22,800.0,485.09,485.09,484.17,484.22,800.0
2023-02-10 14:25:00,484.17,484.39,484.14,484.16,806.0,484.17,484.39,484.14,484.16,806.0
2023-02-10 14:30:00,484.03,484.75,483.96,484.65,900.0,484.03,484.75,483.96,484.65,900.0
2023-02-10 14:35:00,484.76,484.97,484.46,484.59,600.0,484.76,484.97,484.46,484.59,600.0
2023-02-10 14:40:00,484.71,484.79,484.33,484.78,1729.0,484.71,484.79,484.33,484.78,1729.0
2023-02-10 14:45:00,484.7,484.7,484.24,484.66,700.0,484.7,484.7,484.24,484.66,700.0
2023-02-10 14:50:00,484.43,484.43,483.06,483.48,2402.0,484.43,484.43,483.06,483.48,2402.0
2023-02-10 14:55:00,484.17,484.79,484.16,484.51,1328.0,484.17,484.79,484.16,484.51,1328.0
2023-02-10 15:00:00,484.94,485.4,484.94,485.25,2588.0,484.94,485.4,484.94,485.25,2588.0
2023-02-10 15:05:00,485.44,485.45,484.79,484.79,1100.0,485.44,485.45,484.79,484.79,1100.0
2023-02-10 15:10:00,484.31,484.84,484.22,484.22,400.0,484.31,484.84,484.22,484.22,400.0
2023-02-10 15:15:00,484.32,484.49,483.8,484.49,1949.0,484.32,484.49,483.8,484.49,1949.0
2023-02-10 15:20:00,484.43,484.43,483.68,483.95,789.0,484.43,484.43,483.68,483.95,789.0
2023-02-10 15:25:00,484.3,484.8,484.2,484.8,1600.0,484.3,484.8,484.2,484.8,1600.0
2023-02-10 15:30:00,485.26,485.67,485.26,485.61,2151.0,485.26,485.67,485.26,485.61,2151.0
2023-02-10 15:35:00,485.82,486.36,485.72,486.36,2300.0,485.82,486.36,485.72,486.36,2300.0
2023-02-10 15:40:00,486.2,486.51,485.81,486.15,3114.0,486.2,486.51,485.81,486.15,3114.0
2023-02-10 15:45:00,485.96,487.23,485.96,486.87,3858.0,485.96,487.23,485.96,486.87,3858.0
2023-02-10 15:50:00,486.05,486.55,485.17,486.06,6634.0,486.05,486.55,485.17,486.06,6634.0
2023-02-10 15:55:00,485.81,486.24,484.9,486.03,15201.0,485.81,486.24,484.9,486.03,15201.0
2023-02-13 09:30:00,490.27,491.73,490.27,490.93,5203.0,490.27,491.73,490.27,490.93,5203.0
2023-02-13 09:35:00,490.95,491.77,490.95,491.77,400.0,490.95,491.77,490.95,491.77,400.0
2023-02-13 09:40:00,492.53,493.74,491.82,492.42,2648.0,492.53,493.74,491.82,492.42,2648.0
2023-02-13 09:45:00,493.03,493.72,492.92,493.41,1793.0,493.03,493.72,492.92,493.41,1793.0
2023-02-13 09:50:00,493.46,494.1,492.94,494.04,1138.0,493.46,494.1,492.94,494.04,1138.0
2023-02-13 09:55:00,494.79,495.12,494.79,494.8,400.0,494.79,495.12,494.79,494.8,400.0
2023-02-13 10:00:00,494.86,495.23,494.09,495.19,2151.0,494.86,495.23,494.09,495.19,2151.0
2023-02-13 10:05:00,494.86,495.44,493.92,493.92,2400.0,494.86,495.44,493.92,493.92,2400.0
2023-02-13 10:10:00,494.1,494.38,493.67,493.85,600.0,494.1,494.38,493.67,493.85,600.0
2023-02-13 10:15:00,493.35,493.43,491.42,491.51,11162.0,493.35,493.43,491.42,491.51,11162.0
2023-02-13 10:20:00,490.93,490.93,489.92,490.72,700.0,490.93,490.93,489.92,490.72,700.0
2023-02-13 10:25:00,490.04,490.04,489.4,489.43,900.0,490.04,490.04,489.4,489.43,900.0
2023-02-13 10:30:00,489.66,489.69,488.95,489.6,1800.0,489.66,489.69,488.95,489.6,1800.0
2023-02-13 10:35:00,490.06,490.87,489.55,489.55,9233.0,490.06,490.87,489.55,489.55,9233.0
2023-02-13 10:40:00,489.7,490.8,489.56,490.79,8002.0,489.7,490.8,489.56,490.79,8002.0
2023-02-13 10:45:00,490.53,491.78,490.53,491.78,1661.0,490.53,491.78,490.53,491.78,1661.0
2023-02-13 10:50:00,492.62,493.11,492.15,493.11,2300.0,492.62,493.11,492.15,493.11,2300.0
2023-02-13 10:55:00,494.0,494.01,493.69,493.97,790.0,494.0,494.01,493.69,493.97,790.0
2023-02-13 11:00:00,493.71,493.77,493.21,493.77,1836.0,493.71,493.77,493.21,493.77,1836.0
2023-02-13 11:05:00,493.54,493.54,492.69,492.69,723.0,493.54,493.54,492.69,492.69,723.0
2023-02-13 11:10:00,492.9,492.96,491.7,492.28,3196.0,492.9,492.96,491.7,492.28,3196.0
2023-02-13 11:15:00,492.84,492.96,492.59,492.96,300.0,492.84,492.96,492.59,492.96,300.0
2023-02-13 11:20:00,493.1,493.23,492.97,492.97,600.0,493.1,493.23,492.97,492.97,600.0
2023-02-13 11:25:00,492.14,492.14,491.58,492.0,400.0,492.14,492.14,491.58,492.0,400.0
2023-02-13 11:30:00,492.01,492.26,490.92,491.6,2300.0,492.01,492.26,490.92,491.6,2300.0
2023-02-13 11:35:00,491.86,491.86,491.86,491.86,100.0,491.86,491.86,491.86,491.86,100.0
2023-02-13 11:40:00,491.57,492.68,491.56,492.67,735.0,491.57,492.68,491.56,492.67,735.0
2023-02-13 11:45:00,493.44,493.89,493.44,493.81,424.0,493.44,493.89,493.44,493.81,424.0
2023-02-13 11:50:00,493.48,493.91,493.06,493.74,1642.0,493.48,493.91,493.06,493.74,1642.0
2023-02-13 11:55:00,493.6,493.72,493.47,493.53,524.0,493.6,493.72,493.47,493.53,524.0
2023-02-13 12:00:00,493.6,493.83,493.5,493.82,701.0,493.6,493.83,493.5,493.82,701.0
2023-02-13 12:05:00,493.95,494.5,493.95,494.17,695.0,493.95,494.5,493.95,494.17,695.0
2023-02-13 12:10:00,494.36,494.36,493.5,493.5,1100.0,494.36,494.36,493.5,493.5,1100.0
2023-02-13 12:15:00,493.33,494.11,493.33,493.92,800.0,493.33,494.11,493.33,493.92,800.0
2023-02-13 12:20:00,494.09,494.09,494.09,494.09,200.0,494.09,494.09,494.09,494.09,200.0
2023-02-13 12:25:00,494.2,494.2,494.06,494.07,600.0,494.2,494.2,494.06,494.07,600.0
2023-02-13 12:30:00,494.1,494.1,493.54,493.61,1698.0,494.1,494.1,493.54,493.61,1698.0
2023-02-13 12:35:00,493.61,494.31,493.61,494.27,901.0,493.61,494.31,493.61,494.27,901.0
2023-02-13 12:40:00,493.97,493.97,493.62,493.78,1700.0,493.97,493.97,493.62,493.78,1700.0
2023-02-13 12:45:00,493.6,493.8,493.4,493.75,1400.0,493.6,493.8,493.4,493.75,1400.0
2023-02-13 12:50:00,493.89,493.98,493.89,493.98,500.0,493.89,493.98,493.89,493.98,500.0
2023-02-13 12:55:00,493.71,493.71,493.22,493.67,2457.0,493.71,493.71,493.22,493.67,2457.0
2023-02-13 13:00:00,493.58,493.58,493.04,493.04,600.0,493.58,493.58,493.04,493.04,600.0
2023-02-13 13:05:00,492.81,492.82,492.71,492.71,600.0,492.81,492.82,492.71,492.71,600.0
2023-02-13 13:10:00,492.39,492.39,491.6,491.9,1400.0,492.39,492.39,491.6,491.9,1400.0
2023-02-13 13:15:00,491.91,492.17,491.69,491.71,700.0,491.91,492.17,491.69,491.71,700.0
2023-02-13 13:20:00,492.06,492.07,491.9,491.99,955.0,492.06,492.07,491.9,491.99,955.0
2023-02-13 13:25:00,491.9,493.23,491.88,493.23,5233.0,491.9,493.23,491.88,493.23,5233.0
2023-02-13 13:30:00,493.42,493.42,493.23,493.23,500.0,493.42,493.42,493.23,493.23,500.0
2023-02-13 13:35:00,493.23,493.23,493.23,493.23,0.0,493.23,493.23,493.23,493.23,0.0
2023-02-13 13:40:00,493.42,493.71,493.42,493.71,400.0,493.42,493.71,493.42,493.71,400.0
2023-02-13 13:45:00,494.06,494.06,494.05,494.06,200.0,494.06,494.06,494.05,494.06,200.0
2023-02-13 13:50:00,494.33,494.73,494.26,494.34,2100.0,494.33,494.73,494.26,494.34,2100.0
2023-02-13 13:55:00,494.64,495.35,494.64,495.35,810.0,494.64,495.35,494.64,495.35,810.0
2023-02-13 14:00:00,495.68,495.76,495.31,495.39,2531.0,495.68,495.76,495.31,495.39,2531.0
2023-02-13 14:05:00,495.5,495.6,495.29,495.33,616.0,495.5,495.6,495.29,495.33,616.0
2023-02-13 14:10:00,495.3,495.3,494.33,494.33,700.0,495.3,495.3,494.33,494.33,700.0
2023-02-13 14:15:00,493.9,493.97,493.8,493.8,666.0,493.9,493.97,493.8,493.8,666.0
2023-02-13 14:20:00,493.7,494.57,493.7,494.56,900.0,493.7,494.57,493.7,494.56,900.0
2023-02-13 14:25:00,494.39,494.56,493.63,493.65,1857.0,494.39,494.56,493.63,493.65,1857.0
2023-02-13 14:30:00,493.67,494.14,493.59,493.97,1800.0,493.67,494.14,493.59,493.97,1800.0
2023-02-13 14:35:00,494.28,494.91,494.28,494.48,500.0,494.28,494.91,494.28,494.48,500.0
2023-02-13 14:40:00,494.39,494.39,494.38,494.38,820.0,494.39,494.39,494.38,494.38,820.0
2023-02-13 14:45:00,493.87,494.16,493.19,493.25,1090.0,493.87,494.16,493.19,493.25,1090.0
2023-02-13 14:50:00,492.94,494.06,492.94,494.06,1602.0,492.94,494.06,492.94,494.06,1602.0
2023-02-13 14:55:00,493.78,493.78,493.11,493.22,3211.0,493.78,493.78,493.11,493.22,3211.0
2023-02-13 15:00:00,493.32,493.32,492.71,493.13,900.0,493.32,493.32,492.71,493.13,900.0
2023-02-13 15:05:00,493.72,493.8,493.39,493.55,900.0,493.72,493.8,493.39,493.55,900.0
2023-02-13 15:10:00,494.08,494.18,494.04,494.17,634.0,494.08,494.18,494.04,494.17,634.0
2023-02-13 15:15:00,494.26,494.45,493.71,494.45,1840.0,494.26,494.45,493.71,494.45,1840.0
2023-02-13 15:20:00,494.28,495.11,494.28,495.11,1971.0,494.28,495.11,494.28,495.11,1971.0
2023-02-13 15:25:00,495.13,495.28,494.77,495.2,1300.0,495.13,495.28,494.77,495.2,1300.0
2023-02-13 15:30:00,495.22,495.83,495.22,495.8,600.0,495.22,495.83,495.22,495.8,600.0
2023-02-13 15:35:00,496.0,496.64,496.0,496.37,2274.0,496.0,496.64,496.0,496.37,2274.0
2023-02-13 15:40:00,496.41,496.98,496.33,496.98,1900.0,496.41,496.98,496.33,496.98,1900.0
2023-02-13 15:45:00,497.11,497.11,495.56,496.51,7800.0,497.11,497.11,495.56,496.51,7800.0
2023-02-13 15:50:00,496.03,497.15,495.98,496.84,9628.0,496.03,497.15,495.98,496.84,9628.0
2023-02-13 15:55:00,497.19,497.19,495.76,496.62,10257.0,497.19,497.19,495.76,496.62,10257.0
2023-02-14 09:30:00,496.65,496.65,494.48,494.49,3623.0,496.65,496.65,494.48,494.49,3623.0
2023-02-14 09:35:00,496.14,497.71,496.13,497.15,2040.0,496.14,497.71,496.13,497.15,2040.0
2023-02-14 09:40:00,497.16,499.35,496.86,499.35,800.0,497.16,499.35,496.86,499.35,800.0
2023-02-14 09:45:00,500.42,502.53,500.32,500.55,2900.0,500.42,502.53,500.32,500.55,2900.0
2023-02-14 09:50:00,501.42,502.13,501.2,502.13,1400.0,501.42,502.13,501.2,502.13,1400.0
2023-02-14 09:55:00,503.46,505.69,503.46,504.55,1026.0,503.46,505.69,503.46,504.55,1026.0
2023-02-14 10:00:00,504.36,505.48,503.91,505.14,2900.0,504.36,505.48,503.91,505.14,2900.0
2023-02-14 10:05:00,504.54,504.75,503.28,503.28,1617.0,504.54,504.75,503.28,503.28,1617.0
2023-02-14 10:10:00,503.23,505.14,503.22,504.47,6613.0,503.23,505.14,503.22,504.47,6613.0
2023-02-14 10:15:00,504.36,504.83,504.22,504.3,3800.0,504.36,504.83,504.22,504.3,3800.0
2023-02-14 10:20:00,504.3,504.5,503.18,504.18,2298.0,504.3,504.5,503.18,504.18,2298.0
2023-02-14 10:25:00,504.2,504.47,503.28,504.31,2795.0,504.2,504.47,503.28,504.31,2795.0
2023-02-14 10:30:00,501.3,501.98,499.22,499.65,1122.0,501.3,501.98,499.22,499.65,1122.0
2023-02-14 10:35:00,498.0,498.01,494.93,494.93,384.0,498.0,498.01,494.93,494.93,384.0
2023-02-14 10:40:00,495.44,496.17,495.44,496.17,400.0,495.44,496.17,495.44,496.17,400.0
2023-02-14 10:45:00,495.19,496.03,493.07,496.03,2240.0,495.19,496.03,493.07,496.03,2240.0
2023-02-14 10:50:00,495.69,495.69,494.97,494.97,400.0,495.69,495.69,494.97,494.97,400.0
2023-02-14 10:55:00,496.6,496.6,495.87,495.88,300.0,496.6,496.6,495.87,495.88,300.0
2023-02-14 11:00:00,496.15,496.15,495.13,495.18,769.0,496.15,496.15,495.13,495.18,769.0
2023-02-14 11:05:00,496.04,496.99,495.98,496.62,788.0,496.04,496.99,495.98,496.62,788.0
2023-02-14 11:10:00,495.56,495.56,495.23,495.23,200.0,495.56,495.56,495.23,495.23,200.0
2023-02-14 11:15:00,495.5,496.89,495.44,496.68,3249.0,495.5,496.89,495.44,496.68,3249.0
2023-02-14 11:20:00,496.75,496.83,496.7,496.83,402.0,496.75,496.83,496.7,496.83,402.0
2023-02-14 11:25:00,495.6,495.9,495.1,495.46,13396.0,495.6,495.9,495.1,495.46,13396.0
2023-02-14 11:30:00,495.58,496.52,493.17,493.26,40616.0,495.58,496.52,493.17,493.26,40616.0
2023-02-14 11:35:00,494.46,495.14,494.46,494.8,600.0,494.46,495.14,494.46,494.8,600.0
2023-02-14 11:40:00,494.9,494.9,493.09,493.09,660.0,494.9,494.9,493.09,493.09,660.0
2023-02-14 11:45:00,493.21,494.94,493.21,494.66,1100.0,493.21,494.94,493.21,494.66,1100.0
2023-02-14 11:50:00,494.37,494.51,493.79,494.51,400.0,494.37,494.51,493.79,494.51,400.0
2023-02-14 11:55:00,494.23,495.06,493.55,495.06,1558.0,494.23,495.06,493.55,495.06,1558.0
2023-02-14 12:00:00,495.35,496.1,495.22,495.79,1000.0,495.35,496.1,495.22,495.79,1000.0
2023-02-14 12:05:00,495.39,495.75,495.38,495.75,600.0,495.39,495.75,495.38,495.75,600.0
2023-02-14 12:10:00,496.15,496.93,496.15,496.59,700.0,496.15,496.93,496.15,496.59,700.0
2023-02-14 12:15:00,496.56,496.56,496.56,496.56,100.0,496.56,496.56,496.56,496.56,100.0
2023-02-14 12:20:00,496.81,498.88,496.8,498.55,6282.0,496.81,498.88,496.8,498.55,6282.0
2023-02-14 12:25:00,498.92,499.8,498.92,499.56,400.0,498.92,499.8,498.92,499.56,400.0
2023-02-14 12:30:00,499.08,499.87,498.75,499.87,2406.0,499.08,499.87,498.75,499.87,2406.0
2023-02-14 12:35:00,499.56,499.93,499.1,499.22,1600.0,499.56,499.93,499.1,499.22,1600.0
2023-02-14 12:40:00,498.89,499.4,498.41,498.83,2200.0,498.89,499.4,498.41,498.83,2200.0
2023-02-14 12:45:00,498.82,500.54,498.82,500.54,3100.0,498.82,500.54,498.82,500.54,3100.0
2023-02-14 12:50:00,500.44,500.6,500.15,500.6,3060.0,500.44,500.6,500.15,500.6,3060.0
2023-02-14 12:55:00,501.07,501.66,501.07,501.35,1100.0,501.07,501.66,501.07,501.35,1100.0
2023-02-14 13:00:00,501.55,503.65,501.55,503.65,1042.0,501.55,503.65,501.55,503.65,1042.0
2023-02-14 13:05:00,503.95,504.61,503.91,504.15,500.0,503.95,504.61,503.91,504.15,500.0
2023-02-14 13:10:00,503.8,504.74,503.59,504.74,3129.0,503.8,504.74,503.59,504.74,3129.0
2023-02-14 13:15:00,504.58,505.92,504.52,505.0,5565.0,504.58,505.92,504.52,505.0,5565.0
2023-02-14 13:20:00,504.99,505.27,504.83,505.27,2400.0,504.99,505.27,504.83,505.27,2400.0
2023-02-14 13:25:00,504.72,505.06,504.41,504.8,3153.0,504.72,505.06,504.41,504.8,3153.0
2023-02-14 13:30:00,504.81,505.01,503.92,503.92,904.0,504.81,505.01,503.92,503.92,904.0
2023-02-14 13:35:00,504.5,504.5,504.01,504.35,1100.0,504.5,504.5,504.01,504.35,1100.0
2023-02-14 13:40:00,504.37,504.37,502.84,502.85,1043.0,504.37,504.37,502.84,502.85,1043.0
2023-02-14 13:45:00,503.82,504.63,503.4,504.22,4798.0,503.82,504.63,503.4,504.22,4798.0
2023-02-14 13:50:00,504.28,504.3,504.0,504.02,600.0,504.28,504.3,504.0,504.02,600.0
2023-02-14 13:55:00,503.76,504.15,503.74,504.06,1000.0,503.76,504.15,503.74,504.06,1000.0
2023-02-14 14:00:00,503.54,504.11,503.51,504.11,500.0,503.54,504.11,503.51,504.11,500.0
2023-02-14 14:05:00,503.62,503.63,502.54,502.54,700.0,503.62,503.63,502.54,502.54,700.0
2023-02-14 14:10:00,502.67,502.78,501.89,502.01,2200.0,502.67,502.78,501.89,502.01,2200.0
2023-02-14 14:15:00,502.0,502.94,502.0,502.84,1082.0,502.0,502.94,502.0,502.84,1082.0
2023-02-14 14:20:00,502.84,502.87,502.47,502.87,300.0,502.84,502.87,502.47,502.87,300.0
2023-02-14 14:25:00,502.61,502.61,502.61,502.61,100.0,502.61,502.61,502.61,502.61,100.0
2023-02-14 14:30:00,502.84,504.07,502.84,504.06,600.0,502.84,504.07,502.84,504.06,600.0
2023-02-14 14:35:00,504.39,504.59,504.2,504.23,900.0,504.39,504.59,504.2,504.23,900.0
2023-02-14 14:40:00,504.44,504.95,504.43,504.95,300.0,504.44,504.95,504.43,504.95,300.0
2023-02-14 14:45:00,505.11,506.02,505.11,506.02,1290.0,505.11,506.02,505.11,506.02,1290.0
2023-02-14 14:50:00,506.24,506.24,505.22,505.23,900.0,506.24,506.24,505.22,505.23,900.0
2023-02-14 14:55:00,505.22,506.22,505.21,506.07,800.0,505.22,506.22,505.21,506.07,800.0
2023-02-14 15:00:00,505.79,506.07,505.43,505.43,1500.0,505.79,506.07,505.43,505.43,1500.0
2023-02-14 15:05:00,505.26,505.88,505.19,505.4,2769.0,505.26,505.88,505.19,505.4,2769.0
2023-02-14 15:10:00,505.33,505.5,504.71,505.31,1200.0,505.33,505.5,504.71,505.31,1200.0
2023-02-14 15:15:00,505.23,505.37,504.55,505.33,1600.0,505.23,505.37,504.55,505.33,1600.0
2023-02-14 15:20:00,505.22,505.23,503.84,505.01,5664.0,505.22,505.23,503.84,505.01,5664.0
2023-02-14 15:25:00,505.03,505.03,504.51,504.52,700.0,505.03,505.03,504.51,504.52,700.0
2023-02-14 15:30:00,504.3,504.96,504.12,504.36,2813.0,504.3,504.96,504.12,504.36,2813.0
2023-02-14 15:35:00,504.81,505.06,504.46,504.49,2118.0,504.81,505.06,504.46,504.49,2118.0
2023-02-14 15:40:00,504.65,505.06,504.52,505.06,1500.0,504.65,505.06,504.52,505.06,1500.0
2023-02-14 15:45:00,504.83,505.72,504.64,505.44,3600.0,504.83,505.72,504.64,505.44,3600.0
2023-02-14 15:50:00,505.21,506.88,504.99,506.56,18282.0,505.21,506.88,504.99,506.56,18282.0
2023-02-14 15:55:00,506.36,506.36,503.34,503.65,14792.0,506.36,506.36,503.34,503.65,14792.0
2023-02-15 09:30:00,500.59,503.1,500.59,502.88,4534.0,500.59,503.1,500.59,502.88,4534.0
2023-02-15 09:35:00,503.11,503.11,502.87,502.87,600.0,503.11,503.11,502.87,502.87,600.0
2023-02-15 09:40:00,502.77,502.85,501.1,502.39,1600.0,502.77,502.85,501.1,502.39,1600.0
2023-02-15 09:45:00,503.33,503.54,503.33,503.54,200.0,503.33,503.54,503.33,503.54,200.0
2023-02-15 09:50:00,504.02,504.52,501.96,502.46,1500.0,504.02,504.52,501.96,502.46,1500.0
2023-02-15 09:55:00,502.83,504.29,502.83,503.87,1000.0,502.83,504.29,502.83,503.87,1000.0
2023-02-15 10:00:00,503.14,504.37,502.24,502.96,2176.0,503.14,504.37,502.24,502.96,2176.0
2023-02-15 10:05:00,502.08,502.53,501.95,501.96,900.0,502.08,502.53,501.95,501.96,900.0
2023-02-15 10:10:00,501.23,501.23,499.51,500.58,1822.0,501.23,501.23,499.51,500.58,1822.0
2023-02-15 10:15:00,501.39,501.44,500.14,501.11,1201.0,501.39,501.44,500.14,501.11,1201.0
2023-02-15 10:20:00,501.59,501.81,501.47,501.47,700.0,501.59,501.81,501.47,501.47,700.0
2023-02-15 10:25:00,501.08,501.49,500.69,501.18,1575.0,501.08,501.49,500.69,501.18,1575.0
2023-02-15 10:30:00,500.9,502.28,500.89,501.86,1905.0,500.9,502.28,500.89,501.86,1905.0
2023-02-15 10:35:00,502.13,504.03,501.91,503.59,2805.0,502.13,504.03,501.91,503.59,2805.0
2023-02-15 10:40:00,502.99,503.52,502.75,502.75,1800.0,502.99,503.52,502.75,502.75,1800.0
2023-02-15 10:45:00,501.85,502.12,501.56,501.65,1700.0,501.85,502.12,501.56,501.65,1700.0
2023-02-15 10:50:00,501.19,501.87,501.19,501.87,900.0,501.19,501.87,501.19,501.87,900.0
2023-02-15 10:55:00,501.39,501.98,500.56,501.98,1500.0,501.39,501.98,500.56,501.98,1500.0
2023-02-15 11:00:00,502.71,503.18,502.7,503.18,300.0,502.71,503.18,502.7,503.18,300.0
2023-02-15 11:05:00,503.44,503.86,503.44,503.74,800.0,503.44,503.86,503.44,503.74,800.0
2023-02-15 11:10:00,503.88,503.88,503.17,503.18,500.0,503.88,503.88,503.17,503.18,500.0
2023-02-15 11:15:00,503.38,504.13,503.38,504.13,600.0,503.38,504.13,503.38,504.13,600.0
2023-02-15 11:20:00,504.52,505.27,504.42,505.27,950.0,504.52,505.27,504.42,505.27,950.0
2023-02-15 11:25:00,505.12,505.93,505.12,505.93,600.0,505.12,505.93,505.12,505.93,600.0
2023-02-15 11:30:00,506.52,506.62,504.5,504.76,7259.0,506.52,506.62,504.5,504.76,7259.0
2023-02-15 11:35:00,503.77,504.9,503.77,504.56,4600.0,503.77,504.9,503.77,504.56,4600.0
2023-02-15 11:40:00,504.99,505.29,504.92,505.19,1012.0,504.99,505.29,504.92,505.19,1012.0
2023-02-15 11:45:00,505.18,505.18,504.7,504.71,994.0,505.18,505.18,504.7,504.71,994.0
2023-02-15 11:50:00,504.9,504.9,504.84,504.85,300.0,504.9,504.9,504.84,504.85,300.0
2023-02-15 11:55:00,505.08,505.08,504.1,504.1,800.0,505.08,505.08,504.1,504.1,800.0
2023-02-15 12:00:00,504.81,505.25,504.4,505.25,2692.0,504.81,505.25,504.4,505.25,2692.0
2023-02-15 12:05:00,505.2,505.21,505.2,505.2,100.0,505.2,505.21,505.2,505.2,100.0
2023-02-15 12:10:00,504.29,504.46,504.03,504.31,500.0,504.29,504.46,504.03,504.31,500.0
2023-02-15 12:15:00,504.3,504.63,504.11,504.63,700.0,504.3,504.63,504.11,504.63,700.0
2023-02-15 12:20:00,504.93,504.93,504.71,504.87,600.0,504.93,504.93,504.71,504.87,600.0
2023-02-15 12:25:00,504.79,505.48,504.73,504.74,1800.0,504.79,505.48,504.73,504.74,1800.0
2023-02-15 12:30:00,504.02,504.42,503.9,504.12,1000.0,504.02,504.42,503.9,504.12,1000.0
2023-02-15 12:35:00,504.13,504.41,503.7,503.83,1800.0,504.13,504.41,503.7,503.83,1800.0
2023-02-15 12:40:00,504.16,504.78,504.15,504.78,1017.0,504.16,504.78,504.15,504.78,1017.0
2023-02-15 12:45:00,505.21,505.6,505.02,505.6,840.0,505.21,505.6,505.02,505.6,840.0
2023-02-15 12:50:00,506.39,506.53,506.39,506.53,400.0,506.39,506.53,506.39,506.53,400.0
2023-02-15 12:55:00,506.52,507.19,506.52,507.19,946.0,506.52,507.19,506.52,507.19,946.0
2023-02-15 13:00:00,507.5,507.72,507.34,507.43,1000.0,507.5,507.72,507.34,507.43,1000.0
2023-02-15 13:05:00,506.93,507.03,506.53,507.0,1000.0,506.93,507.03,506.53,507.0,1000.0
2023-02-15 13:10:00,507.35,508.27,507.35,508.27,1200.0,507.35,508.27,507.35,508.27,1200.0
2023-02-15 13:15:00,508.19,508.91,508.19,508.91,1904.0,508.19,508.91,508.19,508.91,1904.0
2023-02-15 13:20:00,508.99,509.6,508.91,508.96,1550.0,508.99,509.6,508.91,508.96,1550.0
2023-02-15 13:25:00,509.23,509.35,509.11,509.11,600.0,509.23,509.35,509.11,509.11,600.0
2023-02-15 13:30:00,509.12,509.45,508.54,509.17,2200.0,509.12,509.45,508.54,509.17,2200.0
2023-02-15 13:35:00,509.34,509.34,508.87,508.87,200.0,509.34,509.34,508.87,508.87,200.0
2023-02-15 13:40:00,509.08,510.1,509.07,509.74,1755.0,509.08,510.1,509.07,509.74,1755.0
2023-02-15 13:45:00,510.02,510.03,510.01,510.03,300.0,510.02,510.03,510.01,510.03,300.0
2023-02-15 13:50:00,510.23,510.23,509.49,509.49,500.0,510.23,510.23,509.49,509.49,500.0
2023-02-15 13:55:00,509.05,509.65,509.05,509.65,500.0,509.05,509.65,509.05,509.65,500.0
2023-02-15 14:00:00,509.69,510.18,509.69,510.07,1665.0,509.69,510.18,509.69,510.07,1665.0
2023-02-15 14:05:00,509.94,511.4,509.93,511.4,1700.0,509.94,511.4,509.93,511.4,1700.0
2023-02-15 14:10:00,511.25,512.07,510.74,512.07,2413.0,511.25,512.07,510.74,512.07,2413.0
2023-02-15 14:15:00,512.08,512.16,510.71,511.06,2429.0,512.08,512.16,510.71,511.06,2429.0
2023-02-15 14:20:00,511.12,511.29,510.73,511.19,819.0,511.12,511.29,510.73,511.19,819.0
2023-02-15 14:25:00,510.88,512.1,510.73,512.09,3578.0,510.88,512.1,510.73,512.09,3578.0
2023-02-15 14:30:00,512.21,512.77,511.91,512.77,2650.0,512.21,512.77,511.91,512.77,2650.0
2023-02-15 14:35:00,512.92,513.68,512.92,513.68,5540.0,512.92,513.68,512.92,513.68,5540.0
2023-02-15 14:40:00,513.23,514.23,512.53,514.17,5755.0,513.23,514.23,512.53,514.17,5755.0
2023-02-15 14:45:00,514.18,514.35,512.61,512.62,2969.0,514.18,514.35,512.61,512.62,2969.0
2023-02-15 14:50:00,512.45,513.25,512.16,512.38,1656.0,512.45,513.25,512.16,512.38,1656.0
2023-02-15 14:55:00,512.27,512.36,510.94,511.16,1500.0,512.27,512.36,510.94,511.16,1500.0
2023-02-15 15:00:00,511.61,512.59,511.61,512.59,4076.0,511.61,512.59,511.61,512.59,4076.0
2023-02-15 15:05:00,512.63,512.95,511.94,512.95,3023.0,512.63,512.95,511.94,512.95,3023.0
2023-02-15 15:10:00,512.56,512.56,511.64,512.02,1600.0,512.56,512.56,511.64,512.02,1600.0
2023-02-15 15:15:00,511.88,512.93,511.23,511.52,2569.0,511.88,512.93,511.23,511.52,2569.0
2023-02-15 15:20:00,511.75,511.98,511.67,511.84,1100.0,511.75,511.98,511.67,511.84,1100.0
2023-02-15 15:25:00,511.81,513.23,511.81,513.23,5652.0,511.81,513.23,511.81,513.23,5652.0
2023-02-15 15:30:00,513.36,513.53,512.7,512.92,3571.0,513.36,513.53,512.7,512.92,3571.0
2023-02-15 15:35:00,512.87,513.54,512.87,513.36,3000.0,512.87,513.54,512.87,513.36,3000.0
2023-02-15 15:40:00,513.49,513.67,512.68,513.2,16884.0,513.49,513.67,512.68,513.2,16884.0
2023-02-15 15:45:00,513.06,514.3,513.06,513.96,7099.0,513.06,514.3,513.06,513.96,7099.0
2023-02-15 15:50:00,513.97,514.47,513.48,514.14,12696.0,513.97,514.47,513.48,514.14,12696.0
2023-02-15 15:55:00,514.14,514.64,513.82,514.64,39647.0,514.14,514.64,513.82,514.64,39647.0
2023-02-16 09:30:00,501.14,507.93,501.14,507.44,7968.0,501.14,507.93,501.14,507.44,7968.0
2023-02-16 09:35:00,506.98,510.51,506.56,510.25,4605.0,506.98,510.51,506.56,510.25,4605.0
2023-02-16 09:40:00,508.98,510.97,506.17,509.82,4131.0,508.98,510.97,506.17,509.82,4131.0
2023-02-16 09:45:00,508.61,509.29,508.3,508.94,900.0,508.61,509.29,508.3,508.94,900.0
2023-02-16 09:50:00,509.76,510.41,507.94,509.13,1436.0,509.76,510.41,507.94,509.13,1436.0
2023-02-16 09:55:00,508.36,508.38,507.16,507.89,914.0,508.36,508.38,507.16,507.89,914.0
2023-02-16 10:00:00,506.6,507.12,506.0,507.12,600.0,506.6,507.12,506.0,507.12,600.0
2023-02-16 10:05:00,507.71,508.29,507.06,507.06,860.0,507.71,508.29,507.06,507.06,860.0
2023-02-16 10:10:00,508.35,508.86,508.35,508.86,300.0,508.35,508.86,508.35,508.86,300.0
2023-02-16 10:15:00,508.05,509.48,507.99,509.48,500.0,508.05,509.48,507.99,509.48,500.0
2023-02-16 10:20:00,510.66,512.35,510.66,511.55,1427.0,510.66,512.35,510.66,511.55,1427.0
2023-02-16 10:25:00,511.48,512.7,511.47,512.7,453.0,511.48,512.7,511.47,512.7,453.0
2023-02-16 10:30:00,512.43,513.27,512.43,513.04,545.0,512.43,513.27,512.43,513.04,545.0
2023-02-16 10:35:00,512.65,512.65,511.58,512.57,7128.0,512.65,512.65,511.58,512.57,7128.0
2023-02-16 10:40:00,512.28,512.74,511.65,512.74,2584.0,512.28,512.74,511.65,512.74,2584.0
2023-02-16 10:45:00,514.28,515.0,514.26,514.42,1000.0,514.28,515.0,514.26,514.42,1000.0
2023-02-16 10:50:00,514.21,514.84,514.21,514.26,400.0,514.21,514.84,514.21,514.26,400.0
2023-02-16 10:55:00,513.57,514.5,513.52,514.25,3922.0,513.57,514.5,513.52,514.25,3922.0
2023-02-16 11:00:00,514.32,514.63,514.32,514.63,200.0,514.32,514.63,514.32,514.63,200.0
2023-02-16 11:05:00,514.55,515.29,514.03,515.28,2400.0,514.55,515.29,514.03,515.28,2400.0
2023-02-16 11:10:00,515.79,515.79,514.6,515.12,1693.0,515.79,515.79,514.6,515.12,1693.0
2023-02-16 11:15:00,515.12,515.14,514.08,514.41,10736.0,515.12,515.14,514.08,514.41,10736.0
2023-02-16 11:20:00,514.02,514.02,513.28,513.28,300.0,514.02,514.02,513.28,513.28,300.0
2023-02-16 11:25:00,512.35,513.08,512.19,513.08,500.0,512.35,513.08,512.19,513.08,500.0
2023-02-16 11:30:00,512.8,513.73,512.74,513.09,4164.0,512.8,513.73,512.74,513.09,4164.0
2023-02-16 11:35:00,512.4,512.41,511.7,511.7,600.0,512.4,512.41,511.7,511.7,600.0
2023-02-16 11:40:00,512.28,512.43,512.15,512.17,3200.0,512.28,512.43,512.15,512.17,3200.0
2023-02-16 11:45:00,512.83,512.89,512.79,512.89,315.0,512.83,512.89,512.79,512.89,315.0
2023-02-16 11:50:00,512.44,512.58,512.09,512.57,900.0,512.44,512.58,512.09,512.57,900.0
2023-02-16 11:55:00,512.45,512.45,511.81,512.01,400.0,512.45,512.45,511.81,512.01,400.0
2023-02-16 12:00:00,512.01,512.01,512.01,512.01,0.0,512.01,512.01,512.01,512.01,0.0
2023-02-16 12:05:00,512.51,512.51,512.38,512.5,300.0,512.51,512.51,512.38,512.5,300.0
2023-02-16 12:10:00,512.62,512.62,512.18,512.32,1200.0,512.62,512.62,512.18,512.32,1200.0
2023-02-16 12:15:00,511.83,511.83,510.84,510.89,1501.0,511.83,511.83,510.84,510.89,1501.0
2023-02-16 12:20:00,510.9,511.8,510.9,511.71,1600.0,510.9,511.8,510.9,511.71,1600.0
2023-02-16 12:25:00,512.0,512.0,511.93,511.93,200.0,512.0,512.0,511.93,511.93,200.0
2023-02-16 12:30:00,511.28,512.36,511.23,512.23,1600.0,511.28,512.36,511.23,512.23,1600.0
2023-02-16 12:35:00,512.25,512.68,512.25,512.68,200.0,512.25,512.68,512.25,512.68,200.0
2023-02-16 12:40:00,512.64,513.2,511.91,511.91,1042.0,512.64,513.2,511.91,511.91,1042.0
2023-02-16 12:45:00,512.17,512.76,512.16,512.5,900.0,512.17,512.76,512.16,512.5,900.0
2023-02-16 12:50:00,512.24,512.6,511.83,512.12,1178.0,512.24,512.6,511.83,512.12,1178.0
2023-02-16 12:55:00,511.43,512.04,511.26,511.58,900.0,511.43,512.04,511.26,511.58,900.0
2023-02-16 13:00:00,511.68,512.53,511.54,512.0,2256.0,511.68,512.53,511.54,512.0,2256.0
2023-02-16 13:05:00,512.4,512.4,512.08,512.25,300.0,512.4,512.4,512.08,512.25,300.0
2023-02-16 13:10:00,512.03,512.22,512.03,512.21,500.0,512.03,512.22,512.03,512.21,500.0
2023-02-16 13:15:00,511.84,511.93,511.59,511.59,500.0,511.84,511.93,511.59,511.59,500.0
2023-02-16 13:20:00,511.59,511.59,511.59,511.59,0.0,511.59,511.59,511.59,511.59,0.0
2023-02-16 13:25:00,510.81,510.81,510.24,510.25,300.0,510.81,510.81,510.24,510.25,300.0
2023-02-16 13:30:00,510.42,511.24,510.29,511.17,1800.0,510.42,511.24,510.29,511.17,1800.0
2023-02-16 13:35:00,511.14,511.49,511.13,511.49,1390.0,511.14,511.49,511.13,511.49,1390.0
2023-02-16 13:40:00,511.31,511.36,510.25,510.74,1162.0,511.31,511.36,510.25,510.74,1162.0
2023-02-16 13:45:00,510.68,511.08,510.68,510.83,1200.0,510.68,511.08,510.68,510.83,1200.0
2023-02-16 13:50:00,510.74,511.77,510.33,510.6,13721.0,510.74,511.77,510.33,510.6,13721.0
2023-02-16 13:55:00,510.49,510.57,510.24,510.41,700.0,510.49,510.57,510.24,510.41,700.0
2023-02-16 14:00:00,510.65,510.77,510.23,510.38,820.0,510.65,510.77,510.23,510.38,820.0
2023-02-16 14:05:00,510.36,510.51,510.15,510.29,2593.0,510.36,510.51,510.15,510.29,2593.0
2023-02-16 14:10:00,510.33,510.99,510.04,510.98,2500.0,510.33,510.99,510.04,510.98,2500.0
2023-02-16 14:15:00,510.9,512.09,510.59,511.75,8087.0,510.9,512.09,510.59,511.75,8087.0
2023-02-16 14:20:00,511.77,511.77,510.5,511.41,1400.0,511.77,511.77,510.5,511.41,1400.0
2023-02-16 14:25:00,511.75,511.96,511.45,511.61,1200.0,511.75,511.96,511.45,511.61,1200.0
2023-02-16 14:30:00,511.61,511.71,511.49,511.7,1500.0,511.61,511.71,511.49,511.7,1500.0
2023-02-16 14:35:00,512.06,513.03,511.86,512.1,6800.0,512.06,513.03,511.86,512.1,6800.0
2023-02-16 14:40:00,512.1,512.31,510.98,511.02,900.0,512.1,512.31,510.98,511.02,900.0
2023-02-16 14:45:00,511.24,511.87,510.83,511.23,1108.0,511.24,511.87,510.83,511.23,1108.0
2023-02-16 14:50:00,510.79,510.79,510.06,510.06,500.0,510.79,510.79,510.06,510.06,500.0
2023-02-16 14:55:00,511.28,511.41,510.69,511.06,1500.0,511.28,511.41,510.69,511.06,1500.0
2023-02-16 15:00:00,511.06,511.28,510.24,510.53,5200.0,511.06,511.28,510.24,510.53,5200.0
2023-02-16 15:05:00,510.24,511.09,509.62,509.62,5410.0,510.24,511.09,509.62,509.62,5410.0
2023-02-16 15:10:00,510.18,510.3,509.9,509.95,1300.0,510.18,510.3,509.9,509.95,1300.0
2023-02-16 15:15:00,509.66,509.66,508.32,508.32,700.0,509.66,509.66,508.32,508.32,700.0
2023-02-16 15:20:00,508.21,508.38,507.6,507.6,1400.0,508.21,508.38,507.6,507.6,1400.0
2023-02-16 15:25:00,508.15,508.22,506.7,506.71,2832.0,508.15,508.22,506.7,506.71,2832.0
2023-02-16 15:30:00,506.51,506.51,505.76,506.34,2201.0,506.51,506.51,505.76,506.34,2201.0
2023-02-16 15:35:00,506.34,507.33,506.12,507.33,2600.0,506.34,507.33,506.12,507.33,2600.0
2023-02-16 15:40:00,507.33,507.52,506.71,506.89,6321.0,507.33,507.52,506.71,506.89,6321.0
2023-02-16 15:45:00,506.64,507.52,506.64,507.46,6081.0,506.64,507.52,506.64,507.46,6081.0
2023-02-16 15:50:00,507.2,507.22,505.74,505.84,9811.0,507.2,507.22,505.74,505.84,9811.0
2023-02-16 15:55:00,506.22,507.21,506.03,506.62,26495.0,506.22,507.21,506.03,506.62,26495.0
2023-02-17 09:30:00,502.5,503.76,501.53,503.59,15533.0,502.5,503.76,501.53,503.59,15533.0
2023-02-17 09:35:00,500.93,503.01,500.13,503.0,5336.0,500.93,503.01,500.13,503.0,5336.0
2023-02-17 09:40:00,502.86,502.93,502.85,502.93,200.0,502.86,502.93,502.85,502.93,200.0
2023-02-17 09:45:00,502.56,502.96,500.58,502.35,3826.0,502.56,502.96,500.58,502.35,3826.0
2023-02-17 09:50:00,502.66,502.66,502.0,502.01,200.0,502.66,502.66,502.0,502.01,200.0
2023-02-17 09:55:00,501.78,502.4,501.02,501.58,6620.0,501.78,502.4,501.02,501.58,6620.0
2023-02-17 10:00:00,500.53,500.53,498.69,499.59,11208.0,500.53,500.53,498.69,499.59,11208.0
2023-02-17 10:05:00,500.58,501.34,500.21,501.13,1313.0,500.58,501.34,500.21,501.13,1313.0
2023-02-17 10:10:00,499.9,501.38,499.89,500.82,6195.0,499.9,501.38,499.89,500.82,6195.0
2023-02-17 10:15:00,501.8,503.46,501.33,502.99,13305.0,501.8,503.46,501.33,502.99,13305.0
2023-02-17 10:20:00,502.75,503.15,501.7,502.22,2276.0,502.75,503.15,501.7,502.22,2276.0
2023-02-17 10:25:00,501.72,502.73,501.65,502.57,16164.0,501.72,502.73,501.65,502.57,16164.0
2023-02-17 10:30:00,502.95,503.67,502.66,503.67,5055.0,502.95,503.67,502.66,503.67,5055.0
2023-02-17 10:35:00,503.14,503.14,501.75,501.75,2135.0,503.14,503.14,501.75,501.75,2135.0
2023-02-17 10:40:00,501.44,501.44,499.64,499.74,1032.0,501.44,501.44,499.64,499.74,1032.0
2023-02-17 10:45:00,499.38,499.38,497.0,497.0,3732.0,499.38,499.38,497.0,497.0,3732.0
2023-02-17 10:50:00,497.0,498.01,496.49,496.49,3083.0,497.0,498.01,496.49,496.49,3083.0
2023-02-17 10:55:00,496.04,496.05,496.04,496.05,200.0,496.04,496.05,496.04,496.05,200.0
2023-02-17 11:00:00,495.59,495.59,494.47,494.64,1200.0,495.59,495.59,494.47,494.64,1200.0
2023-02-17 11:05:00,494.98,496.06,494.94,495.66,2303.0,494.98,496.06,494.94,495.66,2303.0
2023-02-17 11:10:00,496.54,496.54,495.51,495.51,727.0,496.54,496.54,495.51,495.51,727.0
2023-02-17 11:15:00,495.49,496.07,495.25,495.57,1703.0,495.49,496.07,495.25,495.57,1703.0
2023-02-17 11:20:00,495.57,496.78,495.21,496.78,1600.0,495.57,496.78,495.21,496.78,1600.0
2023-02-17 11:25:00,496.78,496.78,496.78,496.78,0.0,496.78,496.78,496.78,496.78,0.0
2023-02-17 11:30:00,495.05,495.05,494.72,494.73,200.0,495.05,495.05,494.72,494.73,200.0
2023-02-17 11:35:00,493.84,494.92,493.74,493.74,2132.0,493.84,494.92,493.74,493.74,2132.0
2023-02-17 11:40:00,493.73,494.11,493.72,494.11,200.0,493.73,494.11,493.72,494.11,200.0
2023-02-17 11:45:00,493.88,494.2,493.88,494.2,300.0,493.88,494.2,493.88,494.2,300.0
2023-02-17 11:50:00,493.99,493.99,492.43,492.81,1200.0,493.99,493.99,492.43,492.81,1200.0
2023-02-17 11:55:00,492.08,492.09,492.05,492.09,400.0,492.08,492.09,492.05,492.09,400.0
2023-02-17 12:00:00,492.46,494.69,492.46,494.52,3389.0,492.46,494.69,492.46,494.52,3389.0
2023-02-17 12:05:00,494.79,494.79,494.5,494.5,400.0,494.79,494.79,494.5,494.5,400.0
2023-02-17 12:10:00,494.5,494.5,494.35,494.44,300.0,494.5,494.5,494.35,494.44,300.0
2023-02-17 12:15:00,494.25,494.25,493.38,493.61,1600.0,494.25,494.25,493.38,493.61,1600.0
2023-02-17 12:20:00,493.51,493.67,493.49,493.67,300.0,493.51,493.67,493.49,493.67,300.0
2023-02-17 12:25:00,493.68,494.06,493.59,493.84,1100.0,493.68,494.06,493.59,493.84,1100.0
2023-02-17 12:30:00,493.24,493.24,492.48,492.5,700.0,493.24,493.24,492.48,492.5,700.0
2023-02-17 12:35:00,492.56,493.04,492.55,492.83,700.0,492.56,493.04,492.55,492.83,700.0
2023-02-17 12:40:00,492.91,492.91,492.22,492.22,300.0,492.91,492.91,492.22,492.22,300.0
2023-02-17 12:45:00,492.22,492.22,492.22,492.22,0.0,492.22,492.22,492.22,492.22,0.0
2023-02-17 12:50:00,491.7,491.7,490.75,491.0,1229.0,491.7,491.7,490.75,491.0,1229.0
2023-02-17 12:55:00,490.87,491.5,490.86,491.5,650.0,490.87,491.5,490.86,491.5,650.0
2023-02-17 13:00:00,491.72,492.4,491.59,492.4,2030.0,491.72,492.4,491.59,492.4,2030.0
2023-02-17 13:05:00,492.78,493.63,492.57,493.63,1700.0,492.78,493.63,492.57,493.63,1700.0
2023-02-17 13:10:00,493.85,494.16,493.84,494.07,500.0,493.85,494.16,493.84,494.07,500.0
2023-02-17 13:15:00,494.24,494.45,494.24,494.3,500.0,494.24,494.45,494.24,494.3,500.0
2023-02-17 13:20:00,494.17,494.17,493.4,493.61,825.0,494.17,494.17,493.4,493.61,825.0
2023-02-17 13:25:00,492.77,493.3,492.76,493.25,600.0,492.77,493.3,492.76,493.25,600.0
2023-02-17 13:30:00,493.2,493.2,492.3,492.82,1700.0,493.2,493.2,492.3,492.82,1700.0
2023-02-17 13:35:00,492.98,492.99,492.59,492.99,400.0,492.98,492.99,492.59,492.99,400.0
2023-02-17 13:40:00,493.01,493.71,493.01,493.22,2080.0,493.01,493.71,493.01,493.22,2080.0
2023-02-17 13:45:00,493.33,493.33,493.27,493.27,200.0,493.33,493.33,493.27,493.27,200.0
2023-02-17 13:50:00,493.28,493.96,493.19,493.87,1320.0,493.28,493.96,493.19,493.87,1320.0
2023-02-17 13:55:00,493.62,493.71,493.49,493.57,1000.0,493.62,493.71,493.49,493.57,1000.0
2023-02-17 14:00:00,493.97,495.39,493.97,494.88,1400.0,493.97,495.39,493.97,494.88,1400.0
2023-02-17 14:05:00,495.01,495.23,494.69,494.69,400.0,495.01,495.23,494.69,494.69,400.0
2023-02-17 14:10:00,495.27,495.27,493.92,494.07,2019.0,495.27,495.27,493.92,494.07,2019.0
2023-02-17 14:15:00,493.87,494.93,493.87,494.08,2500.0,493.87,494.93,493.87,494.08,2500.0
2023-02-17 14:20:00,494.42,495.87,494.39,495.63,1300.0,494.42,495.87,494.39,495.63,1300.0
2023-02-17 14:25:00,495.8,495.8,495.4,495.4,400.0,495.8,495.8,495.4,495.4,400.0
2023-02-17 14:30:00,495.48,496.41,495.48,495.73,2250.0,495.48,496.41,495.48,495.73,2250.0
2023-02-17 14:35:00,495.93,496.95,495.93,496.95,700.0,495.93,496.95,495.93,496.95,700.0
2023-02-17 14:40:00,496.78,496.78,495.33,495.38,2189.0,496.78,496.78,495.33,495.38,2189.0
2023-02-17 14:45:00,495.33,495.87,495.32,495.64,1367.0,495.33,495.87,495.32,495.64,1367.0
2023-02-17 14:50:00,496.03,497.41,496.03,497.12,5119.0,496.03,497.41,496.03,497.12,5119.0
2023-02-17 14:55:00,497.4,497.44,496.88,497.06,1300.0,497.4,497.44,496.88,497.06,1300.0
2023-02-17 15:00:00,496.88,497.72,496.74,497.03,1600.0,496.88,497.72,496.74,497.03,1600.0
2023-02-17 15:05:00,497.02,497.06,496.11,497.06,2400.0,497.02,497.06,496.11,497.06,2400.0
2023-02-17 15:10:00,496.95,497.04,496.22,496.9,800.0,496.95,497.04,496.22,496.9,800.0
2023-02-17 15:15:00,496.65,497.02,495.86,495.86,1050.0,496.65,497.02,495.86,495.86,1050.0
2023-02-17 15:20:00,496.6,496.6,495.67,495.67,1139.0,496.6,496.6,495.67,495.67,1139.0
2023-02-17 15:25:00,495.8,496.47,495.38,495.38,3638.0,495.8,496.47,495.38,495.38,3638.0
2023-02-17 15:30:00,495.22,496.03,495.06,495.75,2800.0,495.22,496.03,495.06,495.75,2800.0
2023-02-17 15:35:00,496.62,496.87,496.11,496.14,1861.0,496.62,496.87,496.11,496.14,1861.0
2023-02-17 15:40:00,495.78,495.99,494.38,494.61,5346.0,495.78,495.99,494.38,494.61,5346.0
2023-02-17 15:45:00,494.64,495.34,494.02,494.28,6287.0,494.64,495.34,494.02,494.28,6287.0
2023-02-17 15:50:00,494.83,496.13,494.8,495.13,6140.0,494.83,496.13,494.8,495.13,6140.0
2023-02-17 15:55:00,495.31,496.53,495.31,496.46,16576.0,495.31,496.53,495.31,496.46,16576.0
2023-02-21 09:30:00,486.63,488.13,484.67,484.67,7422.0,486.63,488.13,484.67,484.67,7422.0
2023-02-21 09:35:00,485.71,487.11,484.86,484.86,1018.0,485.71,487.11,484.86,484.86,1018.0
2023-02-21 09:40:00,484.42,487.95,484.42,487.3,2478.0,484.42,487.95,484.42,487.3,2478.0
2023-02-21 09:45:00,487.2,488.92,487.02,488.77,2054.0,487.2,488.92,487.02,488.77,2054.0
2023-02-21 09:50:00,487.45,489.25,487.45,489.25,300.0,487.45,489.25,487.45,489.25,300.0
2023-02-21 09:55:00,488.38,488.42,486.86,486.86,948.0,488.38,488.42,486.86,486.86,948.0
2023-02-21 10:00:00,486.69,486.69,484.36,485.64,1885.0,486.69,486.69,484.36,485.64,1885.0
2023-02-21 10:05:00,485.1,485.59,484.33,484.41,3116.0,485.1,485.59,484.33,484.41,3116.0
2023-02-21 10:10:00,485.09,485.9,484.75,484.93,808.0,485.09,485.9,484.75,484.93,808.0
2023-02-21 10:15:00,484.99,486.29,483.89,485.97,2331.0,484.99,486.29,483.89,485.97,2331.0
2023-02-21 10:20:00,485.67,486.0,484.6,484.66,10896.0,485.67,486.0,484.6,484.66,10896.0
2023-02-21 10:25:00,485.12,485.31,484.12,484.12,988.0,485.12,485.31,484.12,484.12,988.0
2023-02-21 10:30:00,484.07,484.52,484.07,484.08,300.0,484.07,484.52,484.07,484.08,300.0
2023-02-21 10:35:00,484.51,484.73,483.21,483.32,1427.0,484.51,484.73,483.21,483.32,1427.0
2023-02-21 10:40:00,483.51,483.74,482.59,482.59,712.0,483.51,483.74,482.59,482.59,712.0
2023-02-21 10:45:00,482.68,482.68,481.49,482.1,1510.0,482.68,482.68,481.49,482.1,1510.0
2023-02-21 10:50:00,482.0,482.0,481.02,481.02,1369.0,482.0,482.0,481.02,481.02,1369.0
2023-02-21 10:55:00,480.71,481.89,480.71,480.95,1400.0,480.71,481.89,480.71,480.95,1400.0
2023-02-21 11:00:00,481.6,482.04,481.59,481.99,300.0,481.6,482.04,481.59,481.99,300.0
2023-02-21 11:05:00,481.33,481.49,479.89,480.06,2157.0,481.33,481.49,479.89,480.06,2157.0
2023-02-21 11:10:00,479.89,480.12,478.96,480.01,3464.0,479.89,480.12,478.96,480.01,3464.0
2023-02-21 11:15:00,480.09,480.09,478.76,479.03,3019.0,480.09,480.09,478.76,479.03,3019.0
2023-02-21 11:20:00,479.45,480.14,479.06,480.14,3922.0,479.45,480.14,479.06,480.14,3922.0
2023-02-21 11:25:00,480.28,481.87,480.28,481.74,4170.0,480.28,481.87,480.28,481.74,4170.0
2023-02-21 11:30:00,481.77,481.88,481.66,481.75,1730.0,481.77,481.88,481.66,481.75,1730.0
2023-02-21 11:35:00,481.76,482.19,480.03,480.29,10908.0,481.76,482.19,480.03,480.29,10908.0
2023-02-21 11:40:00,479.95,482.33,479.71,482.33,3900.0,479.95,482.33,479.71,482.33,3900.0
2023-02-21 11:45:00,481.87,482.04,481.1,481.21,1037.0,481.87,482.04,481.1,481.21,1037.0
2023-02-21 11:50:00,480.83,480.95,480.39,480.39,1000.0,480.83,480.95,480.39,480.39,1000.0
2023-02-21 11:55:00,480.03,480.64,479.95,480.6,1621.0,480.03,480.64,479.95,480.6,1621.0
2023-02-21 12:00:00,480.06,480.06,479.44,479.92,900.0,480.06,480.06,479.44,479.92,900.0
2023-02-21 12:05:00,479.82,479.82,478.93,479.75,1514.0,479.82,479.82,478.93,479.75,1514.0
2023-02-21 12:10:00,479.82,479.82,479.11,479.11,600.0,479.82,479.82,479.11,479.11,600.0
2023-02-21 12:15:00,478.84,478.98,478.39,478.87,1953.0,478.84,478.98,478.39,478.87,1953.0
2023-02-21 12:20:00,478.7,478.82,478.1,478.38,2600.0,478.7,478.82,478.1,478.38,2600.0
2023-02-21 12:25:00,478.33,479.98,478.33,479.47,2128.0,478.33,479.98,478.33,479.47,2128.0
2023-02-21 12:30:00,479.17,479.17,478.84,478.85,400.0,479.17,479.17,478.84,478.85,400.0
2023-02-21 12:35:00,479.3,479.33,478.91,479.33,800.0,479.3,479.33,478.91,479.33,800.0
2023-02-21 12:40:00,479.49,480.04,479.44,479.46,1927.0,479.49,480.04,479.44,479.46,1927.0
2023-02-21 12:45:00,479.05,479.05,478.19,478.3,2677.0,479.05,479.05,478.19,478.3,2677.0
2023-02-21 12:50:00,478.57,480.15,478.57,480.15,2774.0,478.57,480.15,478.57,480.15,2774.0
2023-02-21 12:55:00,480.56,480.56,479.86,480.08,400.0,480.56,480.56,479.86,480.08,400.0
2023-02-21 13:00:00,479.75,479.75,479.57,479.6,500.0,479.75,479.75,479.57,479.6,500.0
2023-02-21 13:05:00,478.83,478.83,478.15,478.34,1600.0,478.83,478.83,478.15,478.34,1600.0
2023-02-21 13:10:00,477.94,478.11,477.94,478.08,621.0,477.94,478.11,477.94,478.08,621.0
2023-02-21 13:15:00,478.06,478.21,477.87,478.11,1100.0,478.06,478.21,477.87,478.11,1100.0
2023-02-21 13:20:00,477.73,477.73,477.73,477.73,200.0,477.73,477.73,477.73,477.73,200.0
2023-02-21 13:25:00,477.81,477.84,477.81,477.84,200.0,477.81,477.84,477.81,477.84,200.0
2023-02-21 13:30:00,477.65,477.75,477.42,477.46,1000.0,477.65,477.75,477.42,477.46,1000.0
2023-02-21 13:35:00,477.24,477.42,476.67,476.98,1905.0,477.24,477.42,476.67,476.98,1905.0
2023-02-21 13:40:00,476.87,477.2,476.44,476.9,1490.0,476.87,477.2,476.44,476.9,1490.0
2023-02-21 13:45:00,476.9,477.52,476.83,477.14,3500.0,476.9,477.52,476.83,477.14,3500.0
2023-02-21 13:50:00,477.27,477.27,477.05,477.05,300.0,477.27,477.27,477.05,477.05,300.0
2023-02-21 13:55:00,476.84,477.01,476.73,476.73,900.0,476.84,477.01,476.73,476.73,900.0
2023-02-21 14:00:00,476.65,477.18,476.4,477.03,1600.0,476.65,477.18,476.4,477.03,1600.0
2023-02-21 14:05:00,477.1,477.67,476.65,477.67,1400.0,477.1,477.67,476.65,477.67,1400.0
2023-02-21 14:10:00,477.21,477.21,476.93,477.04,700.0,477.21,477.21,476.93,477.04,700.0
2023-02-21 14:15:00,477.29,477.29,477.02,477.27,362.0,477.29,477.29,477.02,477.27,362.0
2023-02-21 14:20:00,476.86,477.78,476.86,477.27,5386.0,476.86,477.78,476.86,477.27,5386.0
2023-02-21 14:25:00,477.55,478.02,477.55,477.96,400.0,477.55,478.02,477.55,477.96,400.0
2023-02-21 14:30:00,478.44,478.62,478.06,478.61,2167.0,478.44,478.62,478.06,478.61,2167.0
2023-02-21 14:35:00,478.5,478.78,477.38,477.95,2000.0,478.5,478.78,477.38,477.95,2000.0
2023-02-21 14:40:00,477.97,478.77,477.66,478.77,1496.0,477.97,478.77,477.66,478.77,1496.0
2023-02-21 14:45:00,478.87,479.19,478.87,479.19,300.0,478.87,479.19,478.87,479.19,300.0
2023-02-21 14:50:00,479.19,479.19,478.77,478.77,500.0,479.19,479.19,478.77,478.77,500.0
2023-02-21 14:55:00,479.02,479.06,478.33,478.54,2928.0,479.02,479.06,478.33,478.54,2928.0
2023-02-21 15:00:00,478.31,478.52,477.72,478.11,2653.0,478.31,478.52,477.72,478.11,2653.0
2023-02-21 15:05:00,478.19,478.21,477.3,477.38,2145.0,478.19,478.21,477.3,477.38,2145.0
2023-02-21 15:10:00,477.15,478.75,477.0,478.75,2349.0,477.15,478.75,477.0,478.75,2349.0
2023-02-21 15:15:00,478.94,478.95,478.14,478.15,900.0,478.94,478.95,478.14,478.15,900.0
2023-02-21 15:20:00,478.15,478.94,477.92,478.93,2957.0,478.15,478.94,477.92,478.93,2957.0
2023-02-21 15:25:00,479.0,479.0,477.97,478.33,2734.0,479.0,479.0,477.97,478.33,2734.0
2023-02-21 15:30:00,478.78,479.85,478.71,479.85,2230.0,478.78,479.85,478.71,479.85,2230.0
2023-02-21 15:35:00,479.73,479.73,478.81,478.81,3239.0,479.73,479.73,478.81,478.81,3239.0
2023-02-21 15:40:00,479.21,479.21,478.62,478.98,1864.0,479.21,479.21,478.62,478.98,1864.0
2023-02-21 15:45:00,479.32,479.32,477.87,477.98,9442.0,479.32,479.32,477.87,477.98,9442.0
2023-02-21 15:50:00,478.34,478.34,477.19,477.63,7095.0,478.34,478.34,477.19,477.63,7095.0
2023-02-21 15:55:00,477.7,478.55,477.7,478.38,13254.0,477.7,478.55,477.7,478.38,13254.0
2023-02-22 09:30:00,479.17,479.17,475.42,477.07,4988.0,479.17,479.17,475.42,477.07,4988.0
2023-02-22 09:35:00,477.73,477.73,472.55,475.56,967.0,477.73,477.73,472.55,475.56,967.0
2023-02-22 09:40:00,475.56,477.4,475.32,477.4,1924.0,475.56,477.4,475.32,477.4,1924.0
2023-02-22 09:45:00,477.44,479.17,477.44,478.1,4924.0,477.44,479.17,477.44,478.1,4924.0
2023-02-22 09:50:00,477.75,478.9,477.74,478.9,1340.0,477.75,478.9,477.74,478.9,1340.0
2023-02-22 09:55:00,478.98,478.98,477.27,477.28,200.0,478.98,478.98,477.27,477.28,200.0
2023-02-22 10:00:00,476.35,476.35,475.2,475.6,420.0,476.35,476.35,475.2,475.6,420.0
2023-02-22 10:05:00,476.14,476.19,474.76,475.18,2544.0,476.14,476.19,474.76,475.18,2544.0
2023-02-22 10:10:00,474.03,474.58,471.39,471.62,5513.0,474.03,474.58,471.39,471.62,5513.0
2023-02-22 10:15:00,471.8,472.38,470.39,472.34,4450.0,471.8,472.38,470.39,472.34,4450.0
2023-02-22 10:20:00,472.36,472.62,470.84,471.88,5712.0,472.36,472.62,470.84,471.88,5712.0
2023-02-22 10:25:00,472.08,472.13,471.46,471.46,1600.0,472.08,472.13,471.46,471.46,1600.0
2023-02-22 10:30:00,471.07,471.07,468.42,469.08,6415.0,471.07,471.07,468.42,469.08,6415.0
2023-02-22 10:35:00,469.34,469.89,468.23,468.38,4939.0,469.34,469.89,468.23,468.38,4939.0
2023-02-22 10:40:00,468.6,471.19,468.6,471.0,5846.0,468.6,471.19,468.6,471.0,5846.0
2023-02-22 10:45:00,471.28,471.28,470.79,471.2,700.0,471.28,471.28,470.79,471.2,700.0
2023-02-22 10:50:00,472.04,472.29,471.69,472.19,1406.0,472.04,472.29,471.69,472.19,1406.0
2023-02-22 10:55:00,472.37,474.25,472.37,474.25,1097.0,472.37,474.25,472.37,474.25,1097.0
2023-02-22 11:00:00,474.95,475.58,474.82,475.58,1210.0,474.95,475.58,474.82,475.58,1210.0
2023-02-22 11:05:00,476.71,476.71,475.81,476.29,1200.0,476.71,476.71,475.81,476.29,1200.0
2023-02-22 11:10:00,475.58,476.1,475.58,475.83,600.0,475.58,476.1,475.58,475.83,600.0
2023-02-22 11:15:00,475.53,475.74,474.84,475.46,1325.0,475.53,475.74,474.84,475.46,1325.0
2023-02-22 11:20:00,475.48,475.62,474.29,474.51,3320.0,475.48,475.62,474.29,474.51,3320.0
2023-02-22 11:25:00,473.45,473.8,473.27,473.27,802.0,473.45,473.8,473.27,473.27,802.0
2023-02-22 11:30:00,473.58,473.58,473.2,473.21,2066.0,473.58,473.58,473.2,473.21,2066.0
2023-02-22 11:35:00,473.09,473.99,473.08,473.97,601.0,473.09,473.99,473.08,473.97,601.0
2023-02-22 11:40:00,473.35,473.6,472.84,472.84,800.0,473.35,473.6,472.84,472.84,800.0
2023-02-22 11:45:00,473.03,473.55,472.83,472.85,612.0,473.03,473.55,472.83,472.85,612.0
2023-02-22 11:50:00,473.81,474.33,473.81,474.33,300.0,473.81,474.33,473.81,474.33,300.0
2023-02-22 11:55:00,473.68,474.74,473.61,474.74,1200.0,473.68,474.74,473.61,474.74,1200.0
2023-02-22 12:00:00,474.38,474.38,474.38,474.38,100.0,474.38,474.38,474.38,474.38,100.0
2023-02-22 12:05:00,474.65,474.88,474.65,474.88,300.0,474.65,474.88,474.65,474.88,300.0
2023-02-22 12:10:00,474.29,474.29,473.67,473.67,300.0,474.29,474.29,473.67,473.67,300.0
2023-02-22 12:15:00,474.15,475.39,474.15,475.39,1300.0,474.15,475.39,474.15,475.39,1300.0
2023-02-22 12:20:00,475.39,475.39,475.39,475.39,0.0,475.39,475.39,475.39,475.39,0.0
2023-02-22 12:25:00,475.67,475.67,475.67,475.67,100.0,475.67,475.67,475.67,475.67,100.0
2023-02-22 12:30:00,475.88,476.43,475.88,476.43,600.0,475.88,476.43,475.88,476.43,600.0
2023-02-22 12:35:00,476.76,476.86,474.67,475.59,4904.0,476.76,476.86,474.67,475.59,4904.0
2023-02-22 12:40:00,474.55,476.78,474.55,476.78,700.0,474.55,476.78,474.55,476.78,700.0
2023-02-22 12:45:00,476.95,477.17,476.65,476.65,600.0,476.95,477.17,476.65,476.65,600.0
2023-02-22 12:50:00,477.04,477.04,476.3,476.3,300.0,477.04,477.04,476.3,476.3,300.0
2023-02-22 12:55:00,476.15,476.76,476.15,476.53,926.0,476.15,476.76,476.15,476.53,926.0
2023-02-22 13:00:00,476.17,477.16,476.17,477.16,700.0,476.17,477.16,476.17,477.16,700.0
2023-02-22 13:05:00,477.19,477.4,476.95,476.97,1990.0,477.19,477.4,476.95,476.97,1990.0
2023-02-22 13:10:00,476.97,476.97,476.85,476.93,400.0,476.97,476.97,476.85,476.93,400.0
2023-02-22 13:15:00,477.36,477.85,477.36,477.85,457.0,477.36,477.85,477.36,477.85,457.0
2023-02-22 13:20:00,478.16,478.4,478.15,478.4,200.0,478.16,478.4,478.15,478.4,200.0
2023-02-22 13:25:00,478.62,479.12,478.62,479.12,929.0,478.62,479.12,478.62,479.12,929.0
2023-02-22 13:30:00,479.16,479.28,478.49,478.49,2271.0,479.16,479.28,478.49,478.49,2271.0
2023-02-22 13:35:00,478.73,480.32,478.73,480.04,3465.0,478.73,480.32,478.73,480.04,3465.0
2023-02-22 13:40:00,479.93,479.96,478.99,478.99,3133.0,479.93,479.96,478.99,478.99,3133.0
2023-02-22 13:45:00,478.43,478.72,478.18,478.56,1664.0,478.43,478.72,478.18,478.56,1664.0
2023-02-22 13:50:00,478.59,478.59,478.58,478.59,100.0,478.59,478.59,478.58,478.59,100.0
2023-02-22 13:55:00,478.82,478.97,478.82,478.88,300.0,478.82,478.97,478.82,478.88,300.0
2023-02-22 14:00:00,478.26,480.16,477.93,478.9,5620.0,478.26,480.16,477.93,478.9,5620.0
2023-02-22 14:05:00,479.56,479.66,478.3,478.46,800.0,479.56,479.66,478.3,478.46,800.0
2023-02-22 14:10:00,478.87,479.01,477.29,477.3,2321.0,478.87,479.01,477.29,477.3,2321.0
2023-02-22 14:15:00,476.87,477.98,476.01,477.98,830.0,476.87,477.98,476.01,477.98,830.0
2023-02-22 14:20:00,478.12,478.12,477.29,477.29,400.0,478.12,478.12,477.29,477.29,400.0
2023-02-22 14:25:00,476.1,476.71,475.95,476.69,728.0,476.1,476.71,475.95,476.69,728.0
2023-02-22 14:30:00,476.44,476.45,475.34,475.41,2000.0,476.44,476.45,475.34,475.41,2000.0
2023-02-22 14:35:00,475.22,475.58,474.86,475.58,900.0,475.22,475.58,474.86,475.58,900.0
2023-02-22 14:40:00,474.92,474.99,474.5,474.81,1200.0,474.92,474.99,474.5,474.81,1200.0
2023-02-22 14:45:00,474.59,475.87,474.21,475.87,834.0,474.59,475.87,474.21,475.87,834.0
2023-02-22 14:50:00,475.44,475.46,474.04,474.04,1214.0,475.44,475.46,474.04,474.04,1214.0
2023-02-22 14:55:00,472.7,473.28,472.7,472.88,1100.0,472.7,473.28,472.7,472.88,1100.0
2023-02-22 15:00:00,473.04,473.18,472.6,472.81,1000.0,473.04,473.18,472.6,472.81,1000.0
2023-02-22 15:05:00,472.8,473.57,472.8,473.57,700.0,472.8,473.57,472.8,473.57,700.0
2023-02-22 15:10:00,473.62,473.93,473.57,473.86,1506.0,473.62,473.93,473.57,473.86,1506.0
2023-02-22 15:15:00,473.88,474.7,473.87,473.89,1900.0,473.88,474.7,473.87,473.89,1900.0
2023-02-22 15:20:00,473.74,474.13,473.24,474.13,1500.0,473.74,474.13,473.24,474.13,1500.0
2023-02-22 15:25:00,474.9,475.25,474.51,474.51,2479.0,474.9,475.25,474.51,474.51,2479.0
2023-02-22 15:30:00,474.55,474.85,474.5,474.77,700.0,474.55,474.85,474.5,474.77,700.0
2023-02-22 15:35:00,474.93,474.93,473.77,473.97,3845.0,474.93,474.93,473.77,473.97,3845.0
2023-02-22 15:40:00,473.98,474.41,473.69,473.96,2503.0,473.98,474.41,473.69,473.96,2503.0
2023-02-22 15:45:00,473.83,474.92,473.83,474.63,2900.0,473.83,474.92,473.83,474.63,2900.0
2023-02-22 15:50:00,474.35,475.98,474.11,474.94,6930.0,474.35,475.98,474.11,474.94,6930.0
2023-02-22 15:55:00,475.19,476.41,474.39,476.4,8533.0,475.19,476.41,474.39,476.4,8533.0
2023-02-23 09:30:00,478.46,478.46,478.46,478.46,2648.0,478.46,478.46,478.46,478.46,2648.0
2023-02-23 09:35:00,478.88,478.88,476.43,476.93,928.0,478.88,478.88,476.43,476.93,928.0
2023-02-23 09:40:00,476.82,477.02,475.94,475.95,993.0,476.82,477.02,475.94,475.95,993.0
2023-02-23 09:45:00,477.41,478.61,477.41,477.99,1700.0,477.41,478.61,477.41,477.99,1700.0
2023-02-23 09:50:00,479.5,479.85,478.39,478.52,2583.0,479.5,479.85,478.39,478.52,2583.0
2023-02-23 09:55:00,478.3,478.3,477.11,477.66,400.0,478.3,478.3,477.11,477.66,400.0
2023-02-23 10:00:00,478.05,479.36,478.05,478.37,814.0,478.05,479.36,478.05,478.37,814.0
2023-02-23 10:05:00,478.47,478.49,477.2,478.23,1492.0,478.47,478.49,477.2,478.23,1492.0
2023-02-23 10:10:00,478.5,478.68,477.65,478.68,1603.0,478.5,478.68,477.65,478.68,1603.0
2023-02-23 10:15:00,478.42,478.53,477.66,477.68,900.0,478.42,478.53,477.66,477.68,900.0
2023-02-23 10:20:00,478.23,478.79,478.11,478.79,800.0,478.23,478.79,478.11,478.79,800.0
2023-02-23 10:25:00,479.18,481.24,479.17,480.64,700.0,479.18,481.24,479.17,480.64,700.0
2023-02-23 10:30:00,480.6,481.77,479.1,481.53,1300.0,480.6,481.77,479.1,481.53,1300.0
2023-02-23 10:35:00,481.67,481.67,481.44,481.61,700.0,481.67,481.67,481.44,481.61,700.0
2023-02-23 10:40:00,481.1,481.1,480.01,480.29,1000.0,481.1,481.1,480.01,480.29,1000.0
2023-02-23 10:45:00,479.79,479.79,477.28,477.55,1800.0,479.79,479.79,477.28,477.55,1800.0
2023-02-23 10:50:00,477.45,477.85,476.1,476.53,3546.0,477.45,477.85,476.1,476.53,3546.0
2023-02-23 10:55:00,476.78,477.13,476.77,477.13,476.0,476.78,477.13,476.77,477.13,476.0
2023-02-23 11:00:00,476.99,478.05,476.97,478.02,821.0,476.99,478.05,476.97,478.02,821.0
2023-02-23 11:05:00,477.94,478.46,476.82,476.82,1400.0,477.94,478.46,476.82,476.82,1400.0
2023-02-23 11:10:00,477.17,477.17,476.72,477.0,700.0,477.17,477.17,476.72,477.0,700.0
2023-02-23 11:15:00,477.28,477.5,476.99,476.99,500.0,477.28,477.5,476.99,476.99,500.0
2023-02-23 11:20:00,477.35,477.35,476.54,476.54,1900.0,477.35,477.35,476.54,476.54,1900.0
2023-02-23 11:25:00,476.63,477.0,475.8,475.89,9512.0,476.63,477.0,475.8,475.89,9512.0
2023-02-23 11:30:00,475.48,475.48,475.19,475.19,200.0,475.48,475.48,475.19,475.19,200.0
2023-02-23 11:35:00,475.68,475.77,475.04,475.46,1634.0,475.68,475.77,475.04,475.46,1634.0
2023-02-23 11:40:00,475.21,475.23,473.8,473.8,1398.0,475.21,475.23,473.8,473.8,1398.0
2023-02-23 11:45:00,474.26,474.27,473.78,473.78,900.0,474.26,474.27,473.78,473.78,900.0
2023-02-23 11:50:00,473.14,473.2,472.68,472.99,700.0,473.14,473.2,472.68,472.99,700.0
2023-02-23 11:55:00,472.88,473.52,472.48,472.98,2400.0,472.88,473.52,472.48,472.98,2400.0
2023-02-23 12:00:00,472.89,473.21,472.88,473.21,300.0,472.89,473.21,472.88,473.21,300.0
2023-02-23 12:05:00,473.21,474.11,473.2,473.95,1425.0,473.21,474.11,473.2,473.95,1425.0
2023-02-23 12:10:00,473.93,474.43,473.17,473.94,1000.0,473.93,474.43,473.17,473.94,1000.0
2023-02-23 12:15:00,474.06,474.31,473.85,473.85,400.0,474.06,474.31,473.85,473.85,400.0
2023-02-23 12:20:00,474.32,474.39,473.51,474.39,1000.0,474.32,474.39,473.51,474.39,1000.0
2023-02-23 12:25:00,474.1,475.05,474.1,475.05,300.0,474.1,475.05,474.1,475.05,300.0
2023-02-23 12:30:00,475.86,476.04,475.12,475.92,1205.0,475.86,476.04,475.12,475.92,1205.0
2023-02-23 12:35:00,476.06,476.17,475.43,475.43,616.0,476.06,476.17,475.43,475.43,616.0
2023-02-23 12:40:00,475.43,475.43,475.43,475.43,0.0,475.43,475.43,475.43,475.43,0.0
2023-02-23 12:45:00,476.13,476.13,474.98,475.53,1000.0,476.13,476.13,474.98,475.53,1000.0
2023-02-23 12:50:00,475.53,475.53,475.53,475.53,0.0,475.53,475.53,475.53,475.53,0.0
2023-02-23 12:55:00,475.51,476.68,475.38,476.42,800.0,475.51,476.68,475.38,476.42,800.0
2023-02-23 13:00:00,475.86,475.98,475.86,475.98,200.0,475.86,475.98,475.86,475.98,200.0
2023-02-23 13:05:00,475.46,475.46,475.46,475.46,100.0,475.46,475.46,475.46,475.46,100.0
2023-02-23 13:10:00,475.04,475.14,474.84,474.93,400.0,475.04,475.14,474.84,474.93,400.0
2023-02-23 13:15:00,474.96,474.96,474.66,474.68,400.0,474.96,474.96,474.66,474.68,400.0
2023-02-23 13:20:00,475.22,475.34,475.22,475.34,300.0,475.22,475.34,475.22,475.34,300.0
2023-02-23 13:25:00,475.12,475.21,474.84,475.21,400.0,475.12,475.21,474.84,475.21,400.0
2023-02-23 13:30:00,475.09,475.17,474.92,475.17,500.0,475.09,475.17,474.92,475.17,500.0
2023-02-23 13:35:00,475.29,475.29,474.94,474.94,300.0,475.29,475.29,474.94,474.94,300.0
2023-02-23 13:40:00,474.89,475.91,474.89,475.55,700.0,474.89,475.91,474.89,475.55,700.0
2023-02-23 13:45:00,475.78,476.39,475.78,476.39,407.0,475.78,476.39,475.78,476.39,407.0
2023-02-23 13:50:00,477.03,477.03,477.03,477.03,100.0,477.03,477.03,477.03,477.03,100.0
2023-02-23 13:55:00,477.03,477.03,477.03,477.03,0.0,477.03,477.03,477.03,477.03,0.0
2023-02-23 14:00:00,476.91,476.91,476.42,476.45,700.0,476.91,476.91,476.42,476.45,700.0
2023-02-23 14:05:00,476.3,476.3,475.55,475.69,1838.0,476.3,476.3,475.55,475.69,1838.0
2023-02-23 14:10:00,474.93,475.84,474.93,475.84,621.0,474.93,475.84,474.93,475.84,621.0
2023-02-23 14:15:00,475.84,477.46,475.84,477.3,3284.0,475.84,477.46,475.84,477.3,3284.0
2023-02-23 14:20:00,477.3,477.3,476.89,477.08,825.0,477.3,477.3,476.89,477.08,825.0
2023-02-23 14:25:00,477.0,477.0,476.67,476.75,301.0,477.0,477.0,476.67,476.75,301.0
2023-02-23 14:30:00,476.48,477.19,476.48,477.15,1600.0,476.48,477.19,476.48,477.15,1600.0
2023-02-23 14:35:00,477.16,477.26,476.48,476.48,3240.0,477.16,477.26,476.48,476.48,3240.0
2023-02-23 14:40:00,476.32,476.32,475.53,475.87,10765.0,476.32,476.32,475.53,475.87,10765.0
2023-02-23 14:45:00,475.83,476.0,475.07,475.15,3921.0,475.83,476.0,475.07,475.15,3921.0
2023-02-23 14:50:00,475.17,475.17,475.13,475.13,382.0,475.17,475.17,475.13,475.13,382.0
2023-02-23 14:55:00,475.04,475.04,474.47,474.54,4863.0,475.04,475.04,474.47,474.54,4863.0
2023-02-23 15:00:00,474.49,475.57,473.8,475.45,20737.0,474.49,475.57,473.8,475.45,20737.0
2023-02-23 15:05:00,475.39,475.58,474.1,474.1,1700.0,475.39,475.58,474.1,474.1,1700.0
2023-02-23 15:10:00,474.0,475.04,474.0,475.04,2268.0,474.0,475.04,474.0,475.04,2268.0
2023-02-23 15:15:00,475.11,475.36,474.97,475.19,1220.0,475.11,475.36,474.97,475.19,1220.0
2023-02-23 15:20:00,475.2,475.82,475.15,475.82,1635.0,475.2,475.82,475.15,475.82,1635.0
2023-02-23 15:25:00,476.09,476.71,474.94,476.7,7773.0,476.09,476.71,474.94,476.7,7773.0
2023-02-23 15:30:00,476.83,477.46,476.83,477.46,1548.0,476.83,477.46,476.83,477.46,1548.0
2023-02-23 15:35:00,477.56,478.02,477.56,478.02,2434.0,477.56,478.02,477.56,478.02,2434.0
2023-02-23 15:40:00,478.12,478.41,478.1,478.41,1815.0,478.12,478.41,478.1,478.41,1815.0
2023-02-23 15:45:00,478.34,478.46,477.77,478.46,2947.0,478.34,478.46,477.77,478.46,2947.0
2023-02-23 15:50:00,480.43,480.61,477.89,477.93,6628.0,480.43,480.61,477.89,477.93,6628.0
2023-02-23 15:55:00,477.69,478.64,477.47,478.11,8967.0,477.69,478.64,477.47,478.11,8967.0
2023-02-24 09:30:00,467.67,467.67,465.51,467.54,3106.0,467.67,467.67,465.51,467.54,3106.0
2023-02-24 09:35:00,467.94,468.36,467.05,468.05,2192.0,467.94,468.36,467.05,468.05,2192.0
2023-02-24 09:40:00,467.9,467.9,465.75,466.19,9659.0,467.9,467.9,465.75,466.19,9659.0
2023-02-24 09:45:00,464.5,466.45,464.5,466.33,913.0,464.5,466.45,464.5,466.33,913.0
2023-02-24 09:50:00,466.04,466.91,466.04,466.5,800.0,466.04,466.91,466.04,466.5,800.0
2023-02-24 09:55:00,465.78,467.79,464.44,464.44,5739.0,465.78,467.79,464.44,464.44,5739.0
2023-02-24 10:00:00,465.19,465.2,463.43,464.8,1920.0,465.19,465.2,463.43,464.8,1920.0
2023-02-24 10:05:00,465.32,465.32,462.48,463.11,11772.0,465.32,465.32,462.48,463.11,11772.0
2023-02-24 10:10:00,463.36,463.69,462.82,463.36,700.0,463.36,463.69,462.82,463.36,700.0
2023-02-24 10:15:00,462.42,463.51,462.42,463.37,811.0,462.42,463.51,462.42,463.37,811.0
2023-02-24 10:20:00,463.09,463.09,462.29,462.55,800.0,463.09,463.09,462.29,462.55,800.0
2023-02-24 10:25:00,462.48,464.25,462.48,464.25,1043.0,462.48,464.25,462.48,464.25,1043.0
2023-02-24 10:30:00,464.28,465.16,463.79,464.99,3062.0,464.28,465.16,463.79,464.99,3062.0
2023-02-24 10:35:00,465.35,465.35,464.52,464.63,1400.0,465.35,465.35,464.52,464.63,1400.0
2023-02-24 10:40:00,464.53,464.76,464.24,464.67,1370.0,464.53,464.76,464.24,464.67,1370.0
2023-02-24 10:45:00,465.26,465.46,464.28,464.28,1400.0,465.26,465.46,464.28,464.28,1400.0
2023-02-24 10:50:00,463.82,463.9,463.41,463.9,1443.0,463.82,463.9,463.41,463.9,1443.0
2023-02-24 10:55:00,463.43,463.84,463.09,463.84,800.0,463.43,463.84,463.09,463.84,800.0
2023-02-24 11:00:00,463.94,464.37,463.69,464.37,1305.0,463.94,464.37,463.69,464.37,1305.0
2023-02-24 11:05:00,464.37,465.65,464.36,465.65,2030.0,464.37,465.65,464.36,465.65,2030.0
2023-02-24 11:10:00,465.76,466.49,465.76,466.49,796.0,465.76,466.49,465.76,466.49,796.0
2023-02-24 11:15:00,466.49,467.66,466.48,467.38,1500.0,466.49,467.66,466.48,467.38,1500.0
2023-02-24 11:20:00,467.42,468.67,467.41,467.92,1500.0,467.42,468.67,467.41,467.92,1500.0
2023-02-24 11:25:00,468.47,468.71,468.47,468.58,753.0,468.47,468.71,468.47,468.58,753.0
2023-02-24 11:30:00,468.24,468.7,468.0,468.25,920.0,468.24,468.7,468.0,468.25,920.0
2023-02-24 11:35:00,467.61,468.06,467.51,467.7,3814.0,467.61,468.06,467.51,467.7,3814.0
2023-02-24 11:40:00,468.21,469.47,468.21,469.05,1913.0,468.21,469.47,468.21,469.05,1913.0
2023-02-24 11:45:00,469.71,470.09,469.1,469.11,1095.0,469.71,470.09,469.1,469.11,1095.0
2023-02-24 11:50:00,469.35,470.68,469.35,470.68,400.0,469.35,470.68,469.35,470.68,400.0
2023-02-24 11:55:00,469.75,469.76,469.23,469.62,400.0,469.75,469.76,469.23,469.62,400.0
2023-02-24 12:00:00,469.22,469.35,468.99,469.17,500.0,469.22,469.35,468.99,469.17,500.0
2023-02-24 12:05:00,468.75,468.75,468.06,468.36,565.0,468.75,468.75,468.06,468.36,565.0
2023-02-24 12:10:00,468.36,468.36,468.36,468.36,0.0,468.36,468.36,468.36,468.36,0.0
2023-02-24 12:15:00,468.8,469.13,468.38,469.13,500.0,468.8,469.13,468.38,469.13,500.0
2023-02-24 12:20:00,469.45,469.93,469.45,469.89,992.0,469.45,469.93,469.45,469.89,992.0
2023-02-24 12:25:00,469.58,469.77,468.86,469.77,1050.0,469.58,469.77,468.86,469.77,1050.0
2023-02-24 12:30:00,469.15,470.43,469.15,469.75,1200.0,469.15,470.43,469.15,469.75,1200.0
2023-02-24 12:35:00,468.58,468.58,468.12,468.12,909.0,468.58,468.58,468.12,468.12,909.0
2023-02-24 12:40:00,468.15,468.15,467.81,467.93,400.0,468.15,468.15,467.81,467.93,400.0
2023-02-24 12:45:00,467.75,467.76,467.3,467.3,681.0,467.75,467.76,467.3,467.3,681.0
2023-02-24 12:50:00,467.23,467.23,467.19,467.19,500.0,467.23,467.23,467.19,467.19,500.0
2023-02-24 12:55:00,467.19,467.19,467.18,467.19,100.0,467.19,467.19,467.18,467.19,100.0
2023-02-24 13:00:00,467.12,467.41,466.83,467.21,1413.0,467.12,467.41,466.83,467.21,1413.0
2023-02-24 13:05:00,467.51,468.07,467.51,467.88,800.0,467.51,468.07,467.51,467.88,800.0
2023-02-24 13:10:00,467.79,467.79,467.67,467.67,200.0,467.79,467.79,467.67,467.67,200.0
2023-02-24 13:15:00,468.2,468.44,468.2,468.44,352.0,468.2,468.44,468.2,468.44,352.0
2023-02-24 13:20:00,468.82,468.99,468.54,468.99,400.0,468.82,468.99,468.54,468.99,400.0
2023-02-24 13:25:00,468.53,468.53,468.53,468.53,100.0,468.53,468.53,468.53,468.53,100.0
2023-02-24 13:30:00,468.49,468.49,467.87,468.08,1217.0,468.49,468.49,467.87,468.08,1217.0
2023-02-24 13:35:00,468.1,469.1,468.1,469.1,1806.0,468.1,469.1,468.1,469.1,1806.0
2023-02-24 13:40:00,469.12,469.33,469.07,469.07,400.0,469.12,469.33,469.07,469.07,400.0
2023-02-24 13:45:00,469.43,469.98,469.43,469.98,300.0,469.43,469.98,469.43,469.98,300.0
2023-02-24 13:50:00,470.11,470.11,470.1,470.11,212.0,470.11,470.11,470.1,470.11,212.0
2023-02-24 13:55:00,470.28,470.28,469.7,469.73,1300.0,470.28,470.28,469.7,469.73,1300.0
2023-02-24 14:00:00,470.08,470.11,469.29,469.61,2352.0,470.08,470.11,469.29,469.61,2352.0
2023-02-24 14:05:00,469.95,470.16,469.49,469.56,3943.0,469.95,470.16,469.49,469.56,3943.0
2023-02-24 14:10:00,469.08,469.08,468.78,469.0,900.0,469.08,469.08,468.78,469.0,900.0
2023-02-24 14:15:00,468.89,469.11,468.2,468.2,5151.0,468.89,469.11,468.2,468.2,5151.0
2023-02-24 14:20:00,468.01,468.67,467.88,468.31,5701.0,468.01,468.67,467.88,468.31,5701.0
2023-02-24 14:25:00,468.54,468.54,468.2,468.2,600.0,468.54,468.54,468.2,468.2,600.0
2023-02-24 14:30:00,468.32,468.32,468.05,468.06,628.0,468.32,468.32,468.05,468.06,628.0
2023-02-24 14:35:00,467.44,467.56,467.44,467.56,600.0,467.44,467.56,467.44,467.56,600.0
2023-02-24 14:40:00,467.16,467.16,466.81,466.94,1000.0,467.16,467.16,466.81,466.94,1000.0
2023-02-24 14:45:00,466.85,466.85,466.83,466.84,200.0,466.85,466.85,466.83,466.84,200.0
2023-02-24 14:50:00,468.66,468.67,468.66,468.66,100.0,468.66,468.67,468.66,468.66,100.0
2023-02-24 14:55:00,469.4,469.63,469.39,469.63,300.0,469.4,469.63,469.39,469.63,300.0
2023-02-24 15:00:00,469.4,469.4,469.17,469.17,200.0,469.4,469.4,469.17,469.17,200.0
2023-02-24 15:05:00,468.8,469.14,468.8,468.96,600.0,468.8,469.14,468.8,468.96,600.0
2023-02-24 15:10:00,468.96,468.96,468.95,468.95,345.0,468.96,468.96,468.95,468.95,345.0
2023-02-24 15:15:00,468.69,468.9,468.61,468.86,835.0,468.69,468.9,468.61,468.86,835.0
2023-02-24 15:20:00,468.87,469.34,468.87,469.34,200.0,468.87,469.34,468.87,469.34,200.0
2023-02-24 15:25:00,469.21,469.22,468.54,468.54,1600.0,469.21,469.22,468.54,468.54,1600.0
2023-02-24 15:30:00,468.42,468.42,467.06,467.06,2448.0,468.42,468.42,467.06,467.06,2448.0
2023-02-24 15:35:00,466.99,467.22,466.66,467.22,600.0,466.99,467.22,466.66,467.22,600.0
2023-02-24 15:40:00,467.01,467.68,466.79,467.35,5654.0,467.01,467.68,466.79,467.35,5654.0
2023-02-24 15:45:00,467.06,467.49,466.6,466.99,1991.0,467.06,467.49,466.6,466.99,1991.0
2023-02-24 15:50:00,466.98,467.3,466.32,466.95,5255.0,466.98,467.3,466.32,466.95,5255.0
2023-02-24 15:55:00,467.32,468.17,466.99,467.93,12373.0,467.32,468.17,466.99,467.93,12373.0
2023-02-27 09:30:00,474.67,474.67,469.79,469.79,3432.0,474.67,474.67,469.79,469.79,3432.0
2023-02-27 09:35:00,469.72,471.31,469.72,470.17,803.0,469.72,471.31,469.72,470.17,803.0
2023-02-27 09:40:00,470.0,470.85,469.86,470.85,1430.0,470.0,470.85,469.86,470.85,1430.0
2023-02-27 09:45:00,470.97,471.74,470.61,470.94,2900.0,470.97,471.74,470.61,470.94,2900.0
2023-02-27 09:50:00,471.19,471.69,469.56,469.9,1610.0,471.19,471.69,469.56,469.9,1610.0
2023-02-27 09:55:00,470.14,471.03,470.14,471.03,1000.0,470.14,471.03,470.14,471.03,1000.0
2023-02-27 10:00:00,472.41,473.11,471.45,472.9,700.0,472.41,473.11,471.45,472.9,700.0
2023-02-27 10:05:00,472.97,475.59,472.5,475.04,3649.0,472.97,475.59,472.5,475.04,3649.0
2023-02-27 10:10:00,474.25,474.68,473.93,474.68,1420.0,474.25,474.68,473.93,474.68,1420.0
2023-02-27 10:15:00,474.67,475.35,474.67,475.35,600.0,474.67,475.35,474.67,475.35,600.0
2023-02-27 10:20:00,475.25,475.58,475.25,475.58,1300.0,475.25,475.58,475.25,475.58,1300.0
2023-02-27 10:25:00,475.31,476.15,475.17,475.7,3257.0,475.31,476.15,475.17,475.7,3257.0
2023-02-27 10:30:00,476.13,476.19,474.49,474.53,2019.0,476.13,476.19,474.49,474.53,2019.0
2023-02-27 10:35:00,474.88,475.06,472.3,472.32,2577.0,474.88,475.06,472.3,472.32,2577.0
2023-02-27 10:40:00,472.3,472.47,470.94,471.75,4837.0,472.3,472.47,470.94,471.75,4837.0
2023-02-27 10:45:00,471.39,471.4,470.46,471.38,1000.0,471.39,471.4,470.46,471.38,1000.0
2023-02-27 10:50:00,471.04,471.2,470.84,471.06,700.0,471.04,471.2,470.84,471.06,700.0
2023-02-27 10:55:00,471.01,471.47,470.52,471.47,2200.0,471.01,471.47,470.52,471.47,2200.0
2023-02-27 11:00:00,471.5,471.72,471.5,471.61,600.0,471.5,471.72,471.5,471.61,600.0
2023-02-27 11:05:00,472.06,472.17,471.77,471.77,1000.0,472.06,472.17,471.77,471.77,1000.0
2023-02-27 11:10:00,472.21,472.22,471.53,471.53,1082.0,472.21,472.22,471.53,471.53,1082.0
2023-02-27 11:15:00,471.37,471.8,471.11,471.39,1100.0,471.37,471.8,471.11,471.39,1100.0
2023-02-27 11:20:00,471.28,471.28,470.49,470.52,700.0,471.28,471.28,470.49,470.52,700.0
2023-02-27 11:25:00,470.5,471.03,470.46,471.03,1300.0,470.5,471.03,470.46,471.03,1300.0
2023-02-27 11:30:00,471.22,471.22,470.31,470.58,1546.0,471.22,471.22,470.31,470.58,1546.0
2023-02-27 11:35:00,470.59,470.99,470.58,470.98,1200.0,470.59,470.99,470.58,470.98,1200.0
2023-02-27 11:40:00,470.81,470.99,469.29,469.65,3596.0,470.81,470.99,469.29,469.65,3596.0
2023-02-27 11:45:00,469.65,470.31,469.55,470.1,2714.0,469.65,470.31,469.55,470.1,2714.0
2023-02-27 11:50:00,470.07,470.07,470.07,470.07,100.0,470.07,470.07,470.07,470.07,100.0
2023-02-27 11:55:00,470.33,471.02,469.94,470.5,5543.0,470.33,471.02,469.94,470.5,5543.0
2023-02-27 12:00:00,470.15,470.56,469.95,469.95,2648.0,470.15,470.56,469.95,469.95,2648.0
2023-02-27 12:05:00,470.04,470.04,469.13,469.37,3954.0,470.04,470.04,469.13,469.37,3954.0
2023-02-27 12:10:00,469.04,470.45,469.03,470.45,1200.0,469.04,470.45,469.03,470.45,1200.0
2023-02-27 12:15:00,469.96,470.77,469.96,470.52,515.0,469.96,470.77,469.96,470.52,515.0
2023-02-27 12:20:00,470.81,470.96,470.64,470.96,300.0,470.81,470.96,470.64,470.96,300.0
2023-02-27 12:25:00,470.99,471.06,470.99,471.06,300.0,470.99,471.06,470.99,471.06,300.0
2023-02-27 12:30:00,471.06,471.06,471.06,471.06,0.0,471.06,471.06,471.06,471.06,0.0
2023-02-27 12:35:00,471.16,471.22,471.13,471.14,404.0,471.16,471.22,471.13,471.14,404.0
2023-02-27 12:40:00,470.85,470.85,470.59,470.59,300.0,470.85,470.85,470.59,470.59,300.0
2023-02-27 12:45:00,470.62,470.96,470.31,470.31,300.0,470.62,470.96,470.31,470.31,300.0
2023-02-27 12:50:00,471.1,471.19,470.49,470.49,300.0,471.1,471.19,470.49,470.49,300.0
2023-02-27 12:55:00,470.93,471.41,470.93,471.28,300.0,470.93,471.41,470.93,471.28,300.0
2023-02-27 13:00:00,471.28,471.28,471.28,471.28,0.0,471.28,471.28,471.28,471.28,0.0
2023-02-27 13:05:00,471.18,471.18,471.16,471.16,200.0,471.18,471.18,471.16,471.16,200.0
2023-02-27 13:10:00,471.18,471.18,470.7,470.7,403.0,471.18,471.18,470.7,470.7,403.0
2023-02-27 13:15:00,471.12,471.12,470.93,470.94,200.0,471.12,471.12,470.93,470.94,200.0
2023-02-27 13:20:00,471.32,471.32,469.9,469.9,1000.0,471.32,471.32,469.9,469.9,1000.0
2023-02-27 13:25:00,470.04,470.04,469.91,469.91,200.0,470.04,470.04,469.91,469.91,200.0
2023-02-27 13:30:00,469.84,469.84,469.6,469.72,678.0,469.84,469.84,469.6,469.72,678.0
2023-02-27 13:35:00,469.44,469.44,469.44,469.44,100.0,469.44,469.44,469.44,469.44,100.0
2023-02-27 13:40:00,468.71,468.71,468.71,468.71,100.0,468.71,468.71,468.71,468.71,100.0
2023-02-27 13:45:00,468.33,468.45,468.31,468.44,720.0,468.33,468.45,468.31,468.44,720.0
2023-02-27 13:50:00,468.64,469.03,468.49,469.03,1137.0,468.64,469.03,468.49,469.03,1137.0
2023-02-27 13:55:00,468.86,469.86,468.82,469.86,1430.0,468.86,469.86,468.82,469.86,1430.0
2023-02-27 14:00:00,470.14,471.0,470.14,471.0,1300.0,470.14,471.0,470.14,471.0,1300.0
2023-02-27 14:05:00,471.13,471.19,470.58,470.59,900.0,471.13,471.19,470.58,470.59,900.0
2023-02-27 14:10:00,470.82,470.82,470.82,470.82,100.0,470.82,470.82,470.82,470.82,100.0
2023-02-27 14:15:00,470.05,470.05,469.47,469.47,306.0,470.05,470.05,469.47,469.47,306.0
2023-02-27 14:20:00,468.88,468.88,468.55,468.55,303.0,468.88,468.88,468.55,468.55,303.0
2023-02-27 14:25:00,469.01,469.01,468.9,468.9,300.0,469.01,469.01,468.9,468.9,300.0
2023-02-27 14:30:00,468.61,469.27,468.61,469.27,674.0,468.61,469.27,468.61,469.27,674.0
2023-02-27 14:35:00,468.88,468.88,468.45,468.45,200.0,468.88,468.88,468.45,468.45,200.0
2023-02-27 14:40:00,468.62,469.08,467.83,467.83,804.0,468.62,469.08,467.83,467.83,804.0
2023-02-27 14:45:00,467.52,467.52,467.51,467.52,100.0,467.52,467.52,467.51,467.52,100.0
2023-02-27 14:50:00,467.59,467.59,466.67,466.69,800.0,467.59,467.59,466.67,466.69,800.0
2023-02-27 14:55:00,467.16,467.72,466.89,467.65,2015.0,467.16,467.72,466.89,467.65,2015.0
2023-02-27 15:00:00,467.23,467.9,466.82,467.9,1000.0,467.23,467.9,466.82,467.9,1000.0
2023-02-27 15:05:00,466.71,467.15,466.71,467.15,200.0,466.71,467.15,466.71,467.15,200.0
2023-02-27 15:10:00,466.52,467.72,466.52,467.68,2300.0,466.52,467.72,466.52,467.68,2300.0
2023-02-27 15:15:00,467.59,467.59,466.88,467.17,1800.0,467.59,467.59,466.88,467.17,1800.0
2023-02-27 15:20:00,467.14,467.14,467.14,467.14,100.0,467.14,467.14,467.14,467.14,100.0
2023-02-27 15:25:00,466.83,467.56,466.83,467.56,1300.0,466.83,467.56,466.83,467.56,1300.0
2023-02-27 15:30:00,467.69,467.84,467.24,467.84,2300.0,467.69,467.84,467.24,467.84,2300.0
2023-02-27 15:35:00,467.53,467.53,466.26,466.38,3900.0,467.53,467.53,466.26,466.38,3900.0
2023-02-27 15:40:00,466.84,467.1,466.37,466.37,2400.0,466.84,467.1,466.37,466.37,2400.0
2023-02-27 15:45:00,466.6,467.22,466.54,467.05,2500.0,466.6,467.22,466.54,467.05,2500.0
2023-02-27 15:50:00,467.18,468.12,466.95,468.12,6199.0,467.18,468.12,466.95,468.12,6199.0
2023-02-27 15:55:00,467.76,468.26,467.56,468.18,5550.0,467.76,468.26,467.56,468.18,5550.0
2023-02-28 09:30:00,465.97,467.52,465.28,467.22,3983.0,465.97,467.52,465.28,467.22,3983.0
2023-02-28 09:35:00,466.31,469.4,466.31,469.4,700.0,466.31,469.4,466.31,469.4,700.0
2023-02-28 09:40:00,470.0,471.71,470.0,470.49,2161.0,470.0,471.71,470.0,470.49,2161.0
2023-02-28 09:45:00,470.83,472.38,470.83,471.72,300.0,470.83,472.38,470.83,471.72,300.0
2023-02-28 09:50:00,471.38,472.44,471.36,471.36,2802.0,471.38,472.44,471.36,471.36,2802.0
2023-02-28 09:55:00,471.16,472.59,470.87,472.59,1400.0,471.16,472.59,470.87,472.59,1400.0
2023-02-28 10:00:00,472.5,473.91,470.82,471.6,1900.0,472.5,473.91,470.82,471.6,1900.0
2023-02-28 10:05:00,472.87,472.87,472.87,472.87,100.0,472.87,472.87,472.87,472.87,100.0
2023-02-28 10:10:00,472.4,472.67,471.81,471.91,3600.0,472.4,472.67,471.81,471.91,3600.0
2023-02-28 10:15:00,472.19,472.75,472.19,472.74,1500.0,472.19,472.75,472.19,472.74,1500.0
2023-02-28 10:20:00,473.58,473.78,473.58,473.78,501.0,473.58,473.78,473.58,473.78,501.0
2023-02-28 10:25:00,473.86,473.86,473.33,473.33,834.0,473.86,473.86,473.33,473.33,834.0
2023-02-28 10:30:00,472.88,474.63,472.8,474.16,7541.0,472.88,474.63,472.8,474.16,7541.0
2023-02-28 10:35:00,474.24,474.24,473.81,473.95,607.0,474.24,474.24,473.81,473.95,607.0
2023-02-28 10:40:00,473.51,474.71,473.51,474.71,247.0,473.51,474.71,473.51,474.71,247.0
2023-02-28 10:45:00,473.18,473.5,472.7,472.75,700.0,473.18,473.5,472.7,472.75,700.0
2023-02-28 10:50:00,472.53,473.15,472.4,472.94,1100.0,472.53,473.15,472.4,472.94,1100.0
2023-02-28 10:55:00,474.43,474.43,474.43,474.43,100.0,474.43,474.43,474.43,474.43,100.0
2023-02-28 11:00:00,474.51,475.4,474.32,474.61,1600.0,474.51,475.4,474.32,474.61,1600.0
2023-02-28 11:05:00,474.65,474.65,474.64,474.65,1965.0,474.65,474.65,474.64,474.65,1965.0
2023-02-28 11:10:00,474.89,474.89,474.06,474.62,1000.0,474.89,474.89,474.06,474.62,1000.0
2023-02-28 11:15:00,474.55,474.97,474.45,474.97,900.0,474.55,474.97,474.45,474.97,900.0
2023-02-28 11:20:00,474.1,474.3,473.46,473.46,2412.0,474.1,474.3,473.46,473.46,2412.0
2023-02-28 11:25:00,472.97,473.02,472.97,473.02,200.0,472.97,473.02,472.97,473.02,200.0
2023-02-28 11:30:00,473.16,473.34,472.77,473.34,500.0,473.16,473.34,472.77,473.34,500.0
2023-02-28 11:35:00,472.86,472.86,472.85,472.86,817.0,472.86,472.86,472.85,472.86,817.0
2023-02-28 11:40:00,473.31,473.31,472.66,472.66,400.0,473.31,473.31,472.66,472.66,400.0
2023-02-28 11:45:00,472.96,472.96,472.96,472.96,100.0,472.96,472.96,472.96,472.96,100.0
2023-02-28 11:50:00,472.54,472.93,472.12,472.6,500.0,472.54,472.93,472.12,472.6,500.0
2023-02-28 11:55:00,472.82,472.82,472.82,472.82,100.0,472.82,472.82,472.82,472.82,100.0
2023-02-28 12:00:00,474.19,474.19,473.7,473.71,200.0,474.19,474.19,473.7,473.71,200.0
2023-02-28 12:05:00,474.89,475.03,474.89,475.03,200.0,474.89,475.03,474.89,475.03,200.0
2023-02-28 12:10:00,474.68,475.38,474.68,475.38,1300.0,474.68,475.38,474.68,475.38,1300.0
2023-02-28 12:15:00,475.02,475.35,475.02,475.35,570.0,475.02,475.35,475.02,475.35,570.0
2023-02-28 12:20:00,475.35,476.15,475.34,475.41,711.0,475.35,476.15,475.34,475.41,711.0
2023-02-28 12:25:00,475.85,475.85,475.78,475.78,200.0,475.85,475.85,475.78,475.78,200.0
2023-02-28 12:30:00,475.76,475.76,475.09,475.09,500.0,475.76,475.76,475.09,475.09,500.0
2023-02-28 12:35:00,475.65,475.71,475.19,475.71,1083.0,475.65,475.71,475.19,475.71,1083.0
2023-02-28 12:40:00,475.21,475.74,475.19,475.74,600.0,475.21,475.74,475.19,475.74,600.0
2023-02-28 12:45:00,475.84,476.15,475.71,475.71,300.0,475.84,476.15,475.71,475.71,300.0
2023-02-28 12:50:00,476.03,477.09,476.02,476.54,1100.0,476.03,477.09,476.02,476.54,1100.0
2023-02-28 12:55:00,476.82,476.82,476.82,476.82,100.0,476.82,476.82,476.82,476.82,100.0
2023-02-28 13:00:00,476.85,477.13,476.55,476.55,900.0,476.85,477.13,476.55,476.55,900.0
2023-02-28 13:05:00,476.64,476.89,476.22,476.35,700.0,476.64,476.89,476.22,476.35,700.0
2023-02-28 13:10:00,476.31,476.65,476.31,476.4,400.0,476.31,476.65,476.31,476.4,400.0
2023-02-28 13:15:00,476.57,476.58,476.1,476.1,300.0,476.57,476.58,476.1,476.1,300.0
2023-02-28 13:20:00,476.18,476.3,476.18,476.3,240.0,476.18,476.3,476.18,476.3,240.0
2023-02-28 13:25:00,476.55,476.93,476.55,476.93,400.0,476.55,476.93,476.55,476.93,400.0
2023-02-28 13:30:00,476.9,476.94,476.1,476.1,800.0,476.9,476.94,476.1,476.1,800.0
2023-02-28 13:35:00,476.49,476.64,476.34,476.48,800.0,476.49,476.64,476.34,476.48,800.0
2023-02-28 13:40:00,476.31,476.34,475.65,475.98,4223.0,476.31,476.34,475.65,475.98,4223.0
2023-02-28 13:45:00,476.3,476.71,476.3,476.71,300.0,476.3,476.71,476.3,476.71,300.0
2023-02-28 13:50:00,476.23,476.23,476.09,476.1,300.0,476.23,476.23,476.09,476.1,300.0
2023-02-28 13:55:00,476.12,476.96,476.11,476.63,972.0,476.12,476.96,476.11,476.63,972.0
2023-02-28 14:00:00,476.41,476.78,476.2,476.69,700.0,476.41,476.78,476.2,476.69,700.0
2023-02-28 14:05:00,476.18,476.18,475.8,476.18,800.0,476.18,476.18,475.8,476.18,800.0
2023-02-28 14:10:00,476.15,476.37,476.15,476.37,200.0,476.15,476.37,476.15,476.37,200.0
2023-02-28 14:15:00,476.37,476.37,475.91,475.98,400.0,476.37,476.37,475.91,475.98,400.0
2023-02-28 14:20:00,475.68,476.26,475.64,476.03,1700.0,475.68,476.26,475.64,476.03,1700.0
2023-02-28 14:25:00,476.22,476.22,475.94,476.09,630.0,476.22,476.22,475.94,476.09,630.0
2023-02-28 14:30:00,475.95,475.95,475.61,475.61,200.0,475.95,475.95,475.61,475.61,200.0
2023-02-28 14:35:00,475.35,475.35,475.34,475.35,200.0,475.35,475.35,475.34,475.35,200.0
2023-02-28 14:40:00,475.63,476.09,475.63,476.09,200.0,475.63,476.09,475.63,476.09,200.0
2023-02-28 14:45:00,476.02,476.25,475.99,476.25,500.0,476.02,476.25,475.99,476.25,500.0
2023-02-28 14:50:00,475.77,476.06,475.76,475.76,600.0,475.77,476.06,475.76,475.76,600.0
2023-02-28 14:55:00,475.48,475.48,475.24,475.28,500.0,475.48,475.48,475.24,475.28,500.0
2023-02-28 15:00:00,474.69,475.04,474.69,475.02,1000.0,474.69,475.04,474.69,475.02,1000.0
2023-02-28 15:05:00,475.02,475.35,474.8,474.87,1900.0,475.02,475.35,474.8,474.87,1900.0
2023-02-28 15:10:00,475.03,475.04,474.23,474.23,600.0,475.03,475.04,474.23,474.23,600.0
2023-02-28 15:15:00,474.59,474.62,474.27,474.35,600.0,474.59,474.62,474.27,474.35,600.0
2023-02-28 15:20:00,474.34,475.01,474.3,475.0,1900.0,474.34,475.01,474.3,475.0,1900.0
2023-02-28 15:25:00,475.0,475.01,474.59,474.83,1851.0,475.0,475.01,474.59,474.83,1851.0
2023-02-28 15:30:00,474.61,475.07,474.04,474.13,2416.0,474.61,475.07,474.04,474.13,2416.0
2023-02-28 15:35:00,474.25,474.25,473.79,473.96,1800.0,474.25,474.25,473.79,473.96,1800.0
2023-02-28 15:40:00,473.92,474.32,473.57,473.9,900.0,473.92,474.32,473.57,473.9,900.0
2023-02-28 15:45:00,474.32,474.79,474.32,474.73,4000.0,474.32,474.79,474.32,474.73,4000.0
2023-02-28 15:50:00,474.24,475.27,473.03,473.98,10147.0,474.24,475.27,473.03,473.98,10147.0
2023-02-28 15:55:00,473.54,474.05,473.21,473.5,11245.0,473.54,474.05,473.21,473.5,11245.0
2023-03-01 09:30:00,470.07,471.56,470.07,471.56,4852.0,470.07,471.56,470.07,471.56,4852.0
2023-03-01 09:35:00,471.83,471.83,470.95,470.99,933.0,471.83,471.83,470.95,470.99,933.0
2023-03-01 09:40:00,471.0,471.76,471.0,471.75,200.0,471.0,471.76,471.0,471.75,200.0
2023-03-01 09:45:00,471.38,472.68,471.38,472.67,935.0,471.38,472.68,471.38,472.67,935.0
2023-03-01 09:50:00,472.67,472.67,472.67,472.67,0.0,472.67,472.67,472.67,472.67,0.0
2023-03-01 09:55:00,472.54,472.54,470.42,470.56,1681.0,472.54,472.54,470.42,470.56,1681.0
2023-03-01 10:00:00,470.56,470.56,470.56,470.56,0.0,470.56,470.56,470.56,470.56,0.0
2023-03-01 10:05:00,467.98,469.21,467.98,468.86,1410.0,467.98,469.21,467.98,468.86,1410.0
2023-03-01 10:10:00,468.55,468.84,468.55,468.84,200.0,468.55,468.84,468.55,468.84,200.0
2023-03-01 10:15:00,468.27,468.97,467.72,468.97,4873.0,468.27,468.97,467.72,468.97,4873.0
2023-03-01 10:20:00,469.61,470.22,469.61,470.18,411.0,469.61,470.22,469.61,470.18,411.0
2023-03-01 10:25:00,470.31,470.61,469.86,469.87,526.0,470.31,470.61,469.86,469.87,526.0
2023-03-01 10:30:00,469.87,469.87,469.26,469.54,400.0,469.87,469.87,469.26,469.54,400.0
2023-03-01 10:35:00,469.69,469.73,468.99,469.73,1025.0,469.69,469.73,468.99,469.73,1025.0
2023-03-01 10:40:00,469.92,470.82,469.92,470.82,200.0,469.92,470.82,469.92,470.82,200.0
2023-03-01 10:45:00,470.17,470.17,469.78,469.78,300.0,470.17,470.17,469.78,469.78,300.0
2023-03-01 10:50:00,470.25,470.58,469.7,470.57,805.0,470.25,470.58,469.7,470.57,805.0
2023-03-01 10:55:00,469.56,470.04,469.56,470.04,400.0,469.56,470.04,469.56,470.04,400.0
2023-03-01 11:00:00,469.01,469.23,468.37,468.41,1046.0,469.01,469.23,468.37,468.41,1046.0
2023-03-01 11:05:00,468.62,468.62,466.39,466.39,1133.0,468.62,468.62,466.39,466.39,1133.0
2023-03-01 11:10:00,467.22,467.22,466.19,466.76,1100.0,467.22,467.22,466.19,466.76,1100.0
2023-03-01 11:15:00,466.15,466.16,465.75,465.75,1000.0,466.15,466.16,465.75,465.75,1000.0
2023-03-01 11:20:00,465.41,466.04,465.4,465.45,2434.0,465.41,466.04,465.4,465.45,2434.0
2023-03-01 11:25:00,465.81,466.59,465.81,465.98,4888.0,465.81,466.59,465.81,465.98,4888.0
2023-03-01 11:30:00,465.98,466.01,465.89,465.95,1995.0,465.98,466.01,465.89,465.95,1995.0
2023-03-01 11:35:00,466.45,467.05,466.45,467.05,500.0,466.45,467.05,466.45,467.05,500.0
2023-03-01 11:40:00,467.45,467.53,467.19,467.53,945.0,467.45,467.53,467.19,467.53,945.0
2023-03-01 11:45:00,467.49,467.81,467.43,467.81,1100.0,467.49,467.81,467.43,467.81,1100.0
2023-03-01 11:50:00,467.74,468.15,467.45,467.98,7961.0,467.74,468.15,467.45,467.98,7961.0
2023-03-01 11:55:00,468.0,468.0,467.21,467.21,1100.0,468.0,468.0,467.21,467.21,1100.0
2023-03-01 12:00:00,466.64,467.21,466.48,467.21,582.0,466.64,467.21,466.48,467.21,582.0
2023-03-01 12:05:00,467.89,467.89,467.89,467.89,100.0,467.89,467.89,467.89,467.89,100.0
2023-03-01 12:10:00,469.29,469.29,468.53,468.53,500.0,469.29,469.29,468.53,468.53,500.0
2023-03-01 12:15:00,468.53,468.53,468.15,468.31,700.0,468.53,468.53,468.15,468.31,700.0
2023-03-01 12:20:00,468.2,468.24,467.86,468.1,1163.0,468.2,468.24,467.86,468.1,1163.0
2023-03-01 12:25:00,468.17,468.84,467.92,468.84,7162.0,468.17,468.84,467.92,468.84,7162.0
2023-03-01 12:30:00,468.5,468.5,468.36,468.38,800.0,468.5,468.5,468.36,468.38,800.0
2023-03-01 12:35:00,468.39,469.07,468.39,469.07,500.0,468.39,469.07,468.39,469.07,500.0
2023-03-01 12:40:00,469.01,469.25,469.01,469.22,573.0,469.01,469.25,469.01,469.22,573.0
2023-03-01 12:45:00,469.22,469.22,468.23,468.23,1116.0,469.22,469.22,468.23,468.23,1116.0
2023-03-01 12:50:00,468.23,468.44,468.21,468.22,1853.0,468.23,468.44,468.21,468.22,1853.0
2023-03-01 12:55:00,467.88,467.96,467.65,467.96,300.0,467.88,467.96,467.65,467.96,300.0
2023-03-01 13:00:00,467.5,467.5,467.07,467.07,600.0,467.5,467.5,467.07,467.07,600.0
2023-03-01 13:05:00,466.93,467.11,466.93,467.11,200.0,466.93,467.11,466.93,467.11,200.0
2023-03-01 13:10:00,467.12,467.65,467.12,467.51,700.0,467.12,467.65,467.12,467.51,700.0
2023-03-01 13:15:00,467.79,467.87,467.53,467.87,700.0,467.79,467.87,467.53,467.87,700.0
2023-03-01 13:20:00,467.42,467.98,467.42,467.98,378.0,467.42,467.98,467.42,467.98,378.0
2023-03-01 13:25:00,467.98,467.98,467.98,467.98,0.0,467.98,467.98,467.98,467.98,0.0
2023-03-01 13:30:00,467.46,467.46,466.99,467.11,1377.0,467.46,467.46,466.99,467.11,1377.0
2023-03-01 13:35:00,467.11,467.63,467.11,467.63,500.0,467.11,467.63,467.11,467.63,500.0
2023-03-01 13:40:00,467.83,467.83,467.82,467.83,100.0,467.83,467.83,467.82,467.83,100.0
2023-03-01 13:45:00,467.11,467.65,467.06,467.65,300.0,467.11,467.65,467.06,467.65,300.0
2023-03-01 13:50:00,467.69,467.69,467.69,467.69,200.0,467.69,467.69,467.69,467.69,200.0
2023-03-01 13:55:00,467.69,467.82,467.5,467.5,900.0,467.69,467.82,467.5,467.5,900.0
2023-03-01 14:00:00,467.16,467.16,466.89,466.9,1000.0,467.16,467.16,466.89,466.9,1000.0
2023-03-01 14:05:00,466.9,467.17,466.89,466.94,896.0,466.9,467.17,466.89,466.94,896.0
2023-03-01 14:10:00,467.23,467.26,466.97,467.26,1900.0,467.23,467.26,466.97,467.26,1900.0
2023-03-01 14:15:00,466.93,466.98,466.66,466.98,500.0,466.93,466.98,466.66,466.98,500.0
2023-03-01 14:20:00,466.47,467.05,466.47,466.81,400.0,466.47,467.05,466.47,466.81,400.0
2023-03-01 14:25:00,466.46,466.46,466.11,466.22,900.0,466.46,466.46,466.11,466.22,900.0
2023-03-01 14:30:00,465.92,465.96,465.74,465.74,800.0,465.92,465.96,465.74,465.74,800.0
2023-03-01 14:35:00,465.43,466.03,465.43,466.03,500.0,465.43,466.03,465.43,466.03,500.0
2023-03-01 14:40:00,465.81,465.98,465.81,465.98,201.0,465.81,465.98,465.81,465.98,201.0
2023-03-01 14:45:00,466.15,466.15,466.03,466.03,200.0,466.15,466.15,466.03,466.03,200.0
2023-03-01 14:50:00,465.63,465.64,465.63,465.64,200.0,465.63,465.64,465.63,465.64,200.0
2023-03-01 14:55:00,465.97,466.44,465.78,466.44,547.0,465.97,466.44,465.78,466.44,547.0
2023-03-01 15:00:00,466.2,466.8,466.2,466.8,280.0,466.2,466.8,466.2,466.8,280.0
2023-03-01 15:05:00,466.77,466.94,466.65,466.94,600.0,466.77,466.94,466.65,466.94,600.0
2023-03-01 15:10:00,467.11,467.14,467.11,467.14,200.0,467.11,467.14,467.11,467.14,200.0
2023-03-01 15:15:00,466.75,467.94,466.75,467.79,1000.0,466.75,467.94,466.75,467.79,1000.0
2023-03-01 15:20:00,467.7,467.7,467.7,467.7,100.0,467.7,467.7,467.7,467.7,100.0
2023-03-01 15:25:00,467.44,467.46,467.21,467.22,300.0,467.44,467.46,467.21,467.22,300.0
2023-03-01 15:30:00,466.98,467.82,466.94,467.67,1468.0,466.98,467.82,466.94,467.67,1468.0
2023-03-01 15:35:00,467.11,467.9,467.11,467.9,400.0,467.11,467.9,467.11,467.9,400.0
2023-03-01 15:40:00,467.98,468.43,467.98,468.22,1000.0,467.98,468.43,467.98,468.22,1000.0
2023-03-01 15:45:00,468.24,468.75,467.96,468.41,1900.0,468.24,468.75,467.96,468.41,1900.0
2023-03-01 15:50:00,468.28,468.96,468.1,468.96,3406.0,468.28,468.96,468.1,468.96,3406.0
2023-03-01 15:55:00,469.11,469.21,468.6,469.13,8173.0,469.11,469.21,468.6,469.13,8173.0
2023-03-02 09:30:00,464.8,465.79,464.8,465.79,2499.0,464.8,465.79,464.8,465.79,2499.0
2023-03-02 09:35:00,467.16,467.31,467.06,467.31,403.0,467.16,467.31,467.06,467.31,403.0
2023-03-02 09:40:00,467.23,467.23,466.84,466.84,200.0,467.23,467.23,466.84,466.84,200.0
2023-03-02 09:45:00,467.28,467.99,467.28,467.99,300.0,467.28,467.99,467.28,467.99,300.0
2023-03-02 09:50:00,469.11,469.11,467.05,467.05,800.0,469.11,469.11,467.05,467.05,800.0
2023-03-02 09:55:00,467.44,468.58,467.44,468.58,600.0,467.44,468.58,467.44,468.58,600.0
2023-03-02 10:00:00,470.74,470.98,467.92,469.27,1100.0,470.74,470.98,467.92,469.27,1100.0
2023-03-02 10:05:00,470.47,471.08,469.83,469.83,700.0,470.47,471.08,469.83,469.83,700.0
2023-03-02 10:10:00,469.59,469.59,468.34,468.34,800.0,469.59,469.59,468.34,468.34,800.0
2023-03-02 10:15:00,469.45,469.45,469.43,469.44,200.0,469.45,469.45,469.43,469.44,200.0
2023-03-02 10:20:00,469.74,469.74,468.49,469.37,400.0,469.74,469.74,468.49,469.37,400.0
2023-03-02 10:25:00,469.7,469.7,469.0,469.0,1100.0,469.7,469.7,469.0,469.0,1100.0
2023-03-02 10:30:00,468.8,469.31,468.79,469.31,1240.0,468.8,469.31,468.79,469.31,1240.0
2023-03-02 10:35:00,469.83,471.12,469.83,470.49,300.0,469.83,471.12,469.83,470.49,300.0
2023-03-02 10:40:00,470.4,470.5,469.13,469.79,1506.0,470.4,470.5,469.13,469.79,1506.0
2023-03-02 10:45:00,469.3,469.3,468.65,468.65,535.0,469.3,469.3,468.65,468.65,535.0
2023-03-02 10:50:00,469.28,470.23,469.28,469.71,900.0,469.28,470.23,469.28,469.71,900.0
2023-03-02 10:55:00,469.92,470.04,469.3,469.42,2100.0,469.92,470.04,469.3,469.42,2100.0
2023-03-02 11:00:00,469.49,470.14,469.43,469.94,1800.0,469.49,470.14,469.43,469.94,1800.0
2023-03-02 11:05:00,469.46,470.24,469.46,470.24,400.0,469.46,470.24,469.46,470.24,400.0
2023-03-02 11:10:00,469.59,469.87,468.98,468.98,1100.0,469.59,469.87,468.98,468.98,1100.0
2023-03-02 11:15:00,468.81,469.92,468.81,469.21,700.0,468.81,469.92,468.81,469.21,700.0
2023-03-02 11:20:00,469.51,469.52,469.42,469.42,544.0,469.51,469.52,469.42,469.42,544.0
2023-03-02 11:25:00,469.53,469.84,468.91,468.91,1300.0,469.53,469.84,468.91,468.91,1300.0
2023-03-02 11:30:00,469.26,469.26,468.98,468.98,400.0,469.26,469.26,468.98,468.98,400.0
2023-03-02 11:35:00,468.92,469.64,468.84,469.44,1866.0,468.92,469.64,468.84,469.44,1866.0
2023-03-02 11:40:00,468.92,468.92,468.92,468.92,100.0,468.92,468.92,468.92,468.92,100.0
2023-03-02 11:45:00,469.49,469.7,469.3,469.3,347.0,469.49,469.7,469.3,469.3,347.0
2023-03-02 11:50:00,469.91,470.26,469.15,469.15,3533.0,469.91,470.26,469.15,469.15,3533.0
2023-03-02 11:55:00,469.15,469.15,469.15,469.15,0.0,469.15,469.15,469.15,469.15,0.0
2023-03-02 12:00:00,469.67,470.02,469.45,469.56,891.0,469.67,470.02,469.45,469.56,891.0
2023-03-02 12:05:00,469.66,470.33,469.43,469.7,1600.0,469.66,470.33,469.43,469.7,1600.0
2023-03-02 12:10:00,469.93,469.93,469.3,469.89,595.0,469.93,469.93,469.3,469.89,595.0
2023-03-02 12:15:00,470.21,470.21,469.47,469.47,400.0,470.21,470.21,469.47,469.47,400.0
2023-03-02 12:20:00,469.56,469.73,469.47,469.73,500.0,469.56,469.73,469.47,469.73,500.0
2023-03-02 12:25:00,470.01,470.21,470.01,470.21,400.0,470.01,470.21,470.01,470.21,400.0
2023-03-02 12:30:00,471.04,471.04,470.43,470.43,400.0,471.04,471.04,470.43,470.43,400.0
2023-03-02 12:35:00,470.82,470.82,470.41,470.45,1000.0,470.82,470.82,470.41,470.45,1000.0
2023-03-02 12:40:00,470.54,470.93,470.54,470.93,200.0,470.54,470.93,470.54,470.93,200.0
2023-03-02 12:45:00,471.0,471.0,470.43,470.43,200.0,471.0,471.0,470.43,470.43,200.0
2023-03-02 12:50:00,470.32,470.57,470.3,470.32,722.0,470.32,470.57,470.3,470.32,722.0
2023-03-02 12:55:00,470.18,470.54,469.72,470.01,800.0,470.18,470.54,469.72,470.01,800.0
2023-03-02 13:00:00,470.15,470.42,470.15,470.42,200.0,470.15,470.42,470.15,470.42,200.0
2023-03-02 13:05:00,470.12,470.3,470.02,470.3,900.0,470.12,470.3,470.02,470.3,900.0
2023-03-02 13:10:00,470.86,472.28,470.85,472.28,438.0,470.86,472.28,470.85,472.28,438.0
2023-03-02 13:15:00,471.44,472.01,471.44,472.01,837.0,471.44,472.01,471.44,472.01,837.0
2023-03-02 13:20:00,472.05,472.14,471.76,471.8,500.0,472.05,472.14,471.76,471.8,500.0
2023-03-02 13:25:00,472.44,472.69,472.44,472.62,605.0,472.44,472.69,472.44,472.62,605.0
2023-03-02 13:30:00,472.21,472.21,472.11,472.12,300.0,472.21,472.21,472.11,472.12,300.0
2023-03-02 13:35:00,472.28,473.9,472.28,473.41,1350.0,472.28,473.9,472.28,473.41,1350.0
2023-03-02 13:40:00,473.4,473.4,472.96,472.98,500.0,473.4,473.4,472.96,472.98,500.0
2023-03-02 13:45:00,473.89,473.92,473.89,473.92,200.0,473.89,473.92,473.89,473.92,200.0
2023-03-02 13:50:00,473.92,473.92,473.92,473.92,0.0,473.92,473.92,473.92,473.92,0.0
2023-03-02 13:55:00,474.92,475.69,474.92,475.69,2538.0,474.92,475.69,474.92,475.69,2538.0
2023-03-02 14:00:00,476.07,477.14,476.0,476.97,900.0,476.07,477.14,476.0,476.97,900.0
2023-03-02 14:05:00,477.27,477.27,476.66,477.0,3709.0,477.27,477.27,476.66,477.0,3709.0
2023-03-02 14:10:00,476.86,477.1,476.84,476.89,3278.0,476.86,477.1,476.84,476.89,3278.0
2023-03-02 14:15:00,476.24,476.24,475.63,475.63,600.0,476.24,476.24,475.63,475.63,600.0
2023-03-02 14:20:00,475.05,475.05,475.05,475.05,100.0,475.05,475.05,475.05,475.05,100.0
2023-03-02 14:25:00,475.68,476.24,475.68,476.24,500.0,475.68,476.24,475.68,476.24,500.0
2023-03-02 14:30:00,476.69,477.0,476.27,476.53,1945.0,476.69,477.0,476.27,476.53,1945.0
2023-03-02 14:35:00,476.24,476.24,476.24,476.24,100.0,476.24,476.24,476.24,476.24,100.0
2023-03-02 14:40:00,476.81,476.82,476.24,476.6,1100.0,476.81,476.82,476.24,476.6,1100.0
2023-03-02 14:45:00,476.6,476.6,476.6,476.6,0.0,476.6,476.6,476.6,476.6,0.0
2023-03-02 14:50:00,476.28,476.28,475.69,475.91,2457.0,476.28,476.28,475.69,475.91,2457.0
2023-03-02 14:55:00,476.2,476.67,476.17,476.67,400.0,476.2,476.67,476.17,476.67,400.0
2023-03-02 15:00:00,476.55,476.88,475.7,475.7,1904.0,476.55,476.88,475.7,475.7,1904.0
2023-03-02 15:05:00,475.7,475.7,475.7,475.7,100.0,475.7,475.7,475.7,475.7,100.0
2023-03-02 15:10:00,476.12,476.32,475.95,476.32,823.0,476.12,476.32,475.95,476.32,823.0
2023-03-02 15:15:00,476.34,476.73,475.12,475.12,2300.0,476.34,476.73,475.12,475.12,2300.0
2023-03-02 15:20:00,475.73,475.73,475.47,475.69,480.0,475.73,475.73,475.47,475.69,480.0
2023-03-02 15:25:00,475.61,475.61,475.59,475.59,300.0,475.61,475.61,475.59,475.59,300.0
2023-03-02 15:30:00,476.05,476.48,476.05,476.45,300.0,476.05,476.48,476.05,476.45,300.0
2023-03-02 15:35:00,476.7,477.19,476.25,477.19,1800.0,476.7,477.19,476.25,477.19,1800.0
2023-03-02 15:40:00,477.12,477.32,477.05,477.08,508.0,477.12,477.32,477.05,477.08,508.0
2023-03-02 15:45:00,476.87,477.11,476.52,476.56,1611.0,476.87,477.11,476.52,476.56,1611.0
2023-03-02 15:50:00,476.66,476.66,475.37,475.78,5938.0,476.66,476.66,475.37,475.78,5938.0
2023-03-02 15:55:00,475.76,476.4,475.59,476.07,7747.0,475.76,476.4,475.59,476.07,7747.0
2023-03-03 09:30:00,477.75,478.08,476.71,476.73,5327.0,477.75,478.08,476.71,476.73,5327.0
2023-03-03 09:35:00,476.74,478.68,476.73,477.66,1132.0,476.74,478.68,476.73,477.66,1132.0
2023-03-03 09:40:00,477.03,478.17,476.74,477.44,1600.0,477.03,478.17,476.74,477.44,1600.0
2023-03-03 09:45:00,476.5,476.84,476.33,476.75,1498.0,476.5,476.84,476.33,476.75,1498.0
2023-03-03 09:50:00,476.77,477.32,476.77,477.04,960.0,476.77,477.32,476.77,477.04,960.0
2023-03-03 09:55:00,477.06,479.11,477.06,478.64,2950.0,477.06,479.11,477.06,478.64,2950.0
2023-03-03 10:00:00,479.09,479.09,476.57,477.29,1725.0,479.09,479.09,476.57,477.29,1725.0
2023-03-03 10:05:00,477.25,477.51,476.21,476.21,1046.0,477.25,477.51,476.21,476.21,1046.0
2023-03-03 10:10:00,477.39,478.41,476.84,478.41,1600.0,477.39,478.41,476.84,478.41,1600.0
2023-03-03 10:15:00,478.68,479.5,478.15,478.37,1750.0,478.68,479.5,478.15,478.37,1750.0
2023-03-03 10:20:00,477.93,479.28,477.93,478.73,3100.0,477.93,479.28,477.93,478.73,3100.0
2023-03-03 10:25:00,479.23,479.51,478.54,479.51,900.0,479.23,479.51,478.54,479.51,900.0
2023-03-03 10:30:00,479.87,480.3,479.34,479.34,1463.0,479.87,480.3,479.34,479.34,1463.0
2023-03-03 10:35:00,479.23,479.95,478.98,479.08,1914.0,479.23,479.95,478.98,479.08,1914.0
2023-03-03 10:40:00,478.83,480.19,478.83,479.24,1200.0,478.83,480.19,478.83,479.24,1200.0
2023-03-03 10:45:00,479.4,479.52,478.74,479.15,3253.0,479.4,479.52,478.74,479.15,3253.0
2023-03-03 10:50:00,478.62,479.03,478.02,478.35,3432.0,478.62,479.03,478.02,478.35,3432.0
2023-03-03 10:55:00,478.57,478.57,478.2,478.24,300.0,478.57,478.57,478.2,478.24,300.0
2023-03-03 11:00:00,478.74,479.76,478.17,479.71,3642.0,478.74,479.76,478.17,479.71,3642.0
2023-03-03 11:05:00,479.69,479.7,479.31,479.51,3128.0,479.69,479.7,479.31,479.51,3128.0
2023-03-03 11:10:00,479.32,479.32,478.58,478.83,2900.0,479.32,479.32,478.58,478.83,2900.0
2023-03-03 11:15:00,479.13,479.55,479.13,479.41,694.0,479.13,479.55,479.13,479.41,694.0
2023-03-03 11:20:00,478.97,480.11,478.97,480.11,878.0,478.97,480.11,478.97,480.11,878.0
2023-03-03 11:25:00,479.87,479.87,479.44,479.64,400.0,479.87,479.87,479.44,479.64,400.0
2023-03-03 11:30:00,479.76,482.07,479.76,481.58,5899.0,479.76,482.07,479.76,481.58,5899.0
2023-03-03 11:35:00,481.56,481.64,481.18,481.64,850.0,481.56,481.64,481.18,481.64,850.0
2023-03-03 11:40:00,481.49,481.49,480.66,480.7,1200.0,481.49,481.49,480.66,480.7,1200.0
2023-03-03 11:45:00,480.84,480.84,480.84,480.84,100.0,480.84,480.84,480.84,480.84,100.0
2023-03-03 11:50:00,481.12,481.48,481.12,481.48,300.0,481.12,481.48,481.12,481.48,300.0
2023-03-03 11:55:00,482.66,482.66,481.94,482.21,700.0,482.66,482.66,481.94,482.21,700.0
2023-03-03 12:00:00,482.39,483.2,482.39,482.99,1800.0,482.39,483.2,482.39,482.99,1800.0
2023-03-03 12:05:00,483.42,483.8,483.42,483.74,1000.0,483.42,483.8,483.42,483.74,1000.0
2023-03-03 12:10:00,484.01,484.67,484.01,484.67,600.0,484.01,484.67,484.01,484.67,600.0
2023-03-03 12:15:00,484.8,484.8,484.53,484.67,433.0,484.8,484.8,484.53,484.67,433.0
2023-03-03 12:20:00,484.09,485.54,484.06,485.19,4996.0,484.09,485.54,484.06,485.19,4996.0
2023-03-03 12:25:00,485.19,485.19,485.19,485.19,0.0,485.19,485.19,485.19,485.19,0.0
2023-03-03 12:30:00,485.14,486.42,485.14,486.19,1500.0,485.14,486.42,485.14,486.19,1500.0
2023-03-03 12:35:00,485.91,485.91,485.54,485.88,1000.0,485.91,485.91,485.54,485.88,1000.0
2023-03-03 12:40:00,485.81,485.82,485.81,485.81,100.0,485.81,485.82,485.81,485.81,100.0
2023-03-03 12:45:00,485.88,486.79,485.88,486.64,1377.0,485.88,486.79,485.88,486.64,1377.0
2023-03-03 12:50:00,486.56,486.64,486.56,486.59,423.0,486.56,486.64,486.56,486.59,423.0
2023-03-03 12:55:00,486.81,487.1,486.45,487.1,1764.0,486.81,487.1,486.45,487.1,1764.0
2023-03-03 13:00:00,487.39,487.39,486.48,486.48,2000.0,487.39,487.39,486.48,486.48,2000.0
2023-03-03 13:05:00,486.46,487.33,485.9,487.16,1500.0,486.46,487.33,485.9,487.16,1500.0
2023-03-03 13:10:00,486.85,487.51,486.85,487.22,652.0,486.85,487.51,486.85,487.22,652.0
2023-03-03 13:15:00,487.22,487.22,487.22,487.22,0.0,487.22,487.22,487.22,487.22,0.0
2023-03-03 13:20:00,487.08,487.38,486.28,486.41,3577.0,487.08,487.38,486.28,486.41,3577.0
2023-03-03 13:25:00,486.73,487.56,486.73,487.05,955.0,486.73,487.56,486.73,487.05,955.0
2023-03-03 13:30:00,487.12,487.26,486.51,486.51,512.0,487.12,487.26,486.51,486.51,512.0
2023-03-03 13:35:00,486.96,487.07,486.5,487.07,1053.0,486.96,487.07,486.5,487.07,1053.0
2023-03-03 13:40:00,487.11,487.11,487.11,487.11,200.0,487.11,487.11,487.11,487.11,200.0
2023-03-03 13:45:00,486.67,486.67,485.92,485.93,800.0,486.67,486.67,485.92,485.93,800.0
2023-03-03 13:50:00,486.24,486.71,486.12,486.59,2092.0,486.24,486.71,486.12,486.59,2092.0
2023-03-03 13:55:00,486.04,486.33,486.04,486.33,300.0,486.04,486.33,486.04,486.33,300.0
2023-03-03 14:00:00,485.38,486.0,485.37,485.38,434.0,485.38,486.0,485.37,485.38,434.0
2023-03-03 14:05:00,485.56,486.2,485.32,486.2,2003.0,485.56,486.2,485.32,486.2,2003.0
2023-03-03 14:10:00,486.35,486.96,486.34,486.63,693.0,486.35,486.96,486.34,486.63,693.0
2023-03-03 14:15:00,486.89,487.07,486.32,486.32,1061.0,486.89,487.07,486.32,486.32,1061.0
2023-03-03 14:20:00,486.53,486.64,486.52,486.64,1188.0,486.53,486.64,486.52,486.64,1188.0
2023-03-03 14:25:00,486.36,486.36,485.86,486.06,400.0,486.36,486.36,485.86,486.06,400.0
2023-03-03 14:30:00,486.51,486.51,486.25,486.25,850.0,486.51,486.51,486.25,486.25,850.0
2023-03-03 14:35:00,486.1,486.22,486.1,486.22,200.0,486.1,486.22,486.1,486.22,200.0
2023-03-03 14:40:00,486.24,486.61,485.96,486.61,500.0,486.24,486.61,485.96,486.61,500.0
2023-03-03 14:45:00,486.83,487.15,486.83,486.91,600.0,486.83,487.15,486.83,486.91,600.0
2023-03-03 14:50:00,487.12,487.45,486.74,486.74,1800.0,487.12,487.45,486.74,486.74,1800.0
2023-03-03 14:55:00,486.65,486.73,486.48,486.62,1200.0,486.65,486.73,486.48,486.62,1200.0
2023-03-03 15:00:00,486.84,487.38,486.74,487.25,1515.0,486.84,487.38,486.74,487.25,1515.0
2023-03-03 15:05:00,487.55,487.88,487.26,487.73,1800.0,487.55,487.88,487.26,487.73,1800.0
2023-03-03 15:10:00,487.65,487.65,486.78,487.31,1685.0,487.65,487.65,486.78,487.31,1685.0
2023-03-03 15:15:00,487.16,487.16,486.45,486.47,1000.0,487.16,487.16,486.45,486.47,1000.0
2023-03-03 15:20:00,486.49,487.1,486.49,486.94,1100.0,486.49,487.1,486.49,486.94,1100.0
2023-03-03 15:25:00,486.7,486.79,486.21,486.79,1207.0,486.7,486.79,486.21,486.79,1207.0
2023-03-03 15:30:00,486.89,487.67,486.89,487.46,1510.0,486.89,487.67,486.89,487.46,1510.0
2023-03-03 15:35:00,487.45,487.45,487.15,487.33,1812.0,487.45,487.45,487.15,487.33,1812.0
2023-03-03 15:40:00,487.42,488.45,487.34,488.45,2773.0,487.42,488.45,487.34,488.45,2773.0
2023-03-03 15:45:00,488.44,488.89,487.98,487.98,6012.0,488.44,488.89,487.98,487.98,6012.0
2023-03-03 15:50:00,487.9,488.96,487.65,488.81,10481.0,487.9,488.96,487.65,488.81,10481.0
2023-03-03 15:55:00,488.78,488.94,487.54,488.14,13139.0,488.78,488.94,487.54,488.14,13139.0
2023-03-06 09:30:00,488.18,488.18,486.62,487.24,2359.0,488.18,488.18,486.62,487.24,2359.0
2023-03-06 09:35:00,487.3,487.75,485.74,485.74,2894.0,487.3,487.75,485.74,485.74,2894.0
2023-03-06 09:40:00,486.07,487.46,485.83,486.31,1500.0,486.07,487.46,485.83,486.31,1500.0
2023-03-06 09:45:00,486.19,486.49,484.97,485.31,6995.0,486.19,486.49,484.97,485.31,6995.0
2023-03-06 09:50:00,485.74,487.49,485.74,487.0,2374.0,485.74,487.49,485.74,487.0,2374.0
2023-03-06 09:55:00,486.96,486.96,486.94,486.94,200.0,486.96,486.96,486.94,486.94,200.0
2023-03-06 10:00:00,485.98,486.36,485.81,486.35,900.0,485.98,486.36,485.81,486.35,900.0
2023-03-06 10:05:00,486.61,487.82,486.61,487.82,1700.0,486.61,487.82,486.61,487.82,1700.0
2023-03-06 10:10:00,487.98,488.53,487.98,488.53,440.0,487.98,488.53,487.98,488.53,440.0
2023-03-06 10:15:00,489.9,489.9,489.03,489.04,900.0,489.9,489.9,489.03,489.04,900.0
2023-03-06 10:20:00,489.06,489.17,488.15,489.17,1206.0,489.06,489.17,488.15,489.17,1206.0
2023-03-06 10:25:00,488.93,489.71,488.93,489.7,434.0,488.93,489.71,488.93,489.7,434.0
2023-03-06 10:30:00,489.42,489.42,489.42,489.42,100.0,489.42,489.42,489.42,489.42,100.0
2023-03-06 10:35:00,490.7,490.7,490.43,490.43,463.0,490.7,490.7,490.43,490.43,463.0
2023-03-06 10:40:00,491.0,493.39,490.34,492.88,11953.0,491.0,493.39,490.34,492.88,11953.0
2023-03-06 10:45:00,492.42,492.42,492.17,492.17,300.0,492.42,492.42,492.17,492.17,300.0
2023-03-06 10:50:00,491.02,491.02,490.44,490.45,700.0,491.02,491.02,490.44,490.45,700.0
2023-03-06 10:55:00,490.98,490.98,490.98,490.98,100.0,490.98,490.98,490.98,490.98,100.0
2023-03-06 11:00:00,491.27,491.35,490.97,491.32,1646.0,491.27,491.35,490.97,491.32,1646.0
2023-03-06 11:05:00,492.72,493.41,492.72,493.41,437.0,492.72,493.41,492.72,493.41,437.0
2023-03-06 11:10:00,493.55,493.55,492.7,493.13,700.0,493.55,493.55,492.7,493.13,700.0
2023-03-06 11:15:00,492.83,493.33,492.83,493.33,600.0,492.83,493.33,492.83,493.33,600.0
2023-03-06 11:20:00,492.83,492.83,491.61,491.61,1318.0,492.83,492.83,491.61,491.61,1318.0
2023-03-06 11:25:00,491.45,491.45,491.45,491.45,100.0,491.45,491.45,491.45,491.45,100.0
2023-03-06 11:30:00,491.4,492.88,491.4,492.41,1750.0,491.4,492.88,491.4,492.41,1750.0
2023-03-06 11:35:00,491.83,492.45,491.83,492.45,468.0,491.83,492.45,491.83,492.45,468.0
2023-03-06 11:40:00,491.83,491.83,491.32,491.33,551.0,491.83,491.83,491.32,491.33,551.0
2023-03-06 11:45:00,490.99,490.99,490.81,490.81,200.0,490.99,490.99,490.81,490.81,200.0
2023-03-06 11:50:00,490.74,491.48,490.74,491.48,757.0,490.74,491.48,490.74,491.48,757.0
2023-03-06 11:55:00,490.86,491.21,490.7,490.82,1161.0,490.86,491.21,490.7,490.82,1161.0
2023-03-06 12:00:00,490.5,490.54,490.19,490.46,654.0,490.5,490.54,490.19,490.46,654.0
2023-03-06 12:05:00,490.28,490.28,490.27,490.28,100.0,490.28,490.28,490.27,490.28,100.0
2023-03-06 12:10:00,490.65,490.82,490.65,490.82,300.0,490.65,490.82,490.65,490.82,300.0
2023-03-06 12:15:00,490.34,490.53,490.34,490.39,308.0,490.34,490.53,490.34,490.39,308.0
2023-03-06 12:20:00,490.53,490.53,490.53,490.53,101.0,490.53,490.53,490.53,490.53,101.0
2023-03-06 12:25:00,489.18,489.19,489.18,489.18,100.0,489.18,489.19,489.18,489.18,100.0
2023-03-06 12:30:00,489.04,489.05,489.04,489.04,165.0,489.04,489.05,489.04,489.04,165.0
2023-03-06 12:35:00,488.77,488.77,488.52,488.52,200.0,488.77,488.77,488.52,488.52,200.0
2023-03-06 12:40:00,488.16,488.16,487.77,487.78,350.0,488.16,488.16,487.77,487.78,350.0
2023-03-06 12:45:00,486.94,487.07,486.94,487.06,850.0,486.94,487.07,486.94,487.06,850.0
2023-03-06 12:50:00,486.69,487.0,486.69,487.0,245.0,486.69,487.0,486.69,487.0,245.0
2023-03-06 12:55:00,487.21,487.45,487.21,487.45,211.0,487.21,487.45,487.21,487.45,211.0
2023-03-06 13:00:00,487.2,487.2,486.98,487.05,573.0,487.2,487.2,486.98,487.05,573.0
2023-03-06 13:05:00,487.21,487.21,487.05,487.05,400.0,487.21,487.21,487.05,487.05,400.0
2023-03-06 13:10:00,487.22,487.57,487.22,487.57,425.0,487.22,487.57,487.22,487.57,425.0
2023-03-06 13:15:00,487.57,487.57,487.57,487.57,0.0,487.57,487.57,487.57,487.57,0.0
2023-03-06 13:20:00,487.57,487.57,487.57,487.57,0.0,487.57,487.57,487.57,487.57,0.0
2023-03-06 13:25:00,487.38,487.51,487.19,487.19,300.0,487.38,487.51,487.19,487.19,300.0
2023-03-06 13:30:00,487.56,488.11,487.56,488.11,611.0,487.56,488.11,487.56,488.11,611.0
2023-03-06 13:35:00,487.8,487.8,487.8,487.8,100.0,487.8,487.8,487.8,487.8,100.0
2023-03-06 13:40:00,487.8,487.8,487.8,487.8,0.0,487.8,487.8,487.8,487.8,0.0
2023-03-06 13:45:00,486.38,486.38,486.12,486.13,200.0,486.38,486.38,486.12,486.13,200.0
2023-03-06 13:50:00,486.16,486.55,486.16,486.55,300.0,486.16,486.55,486.16,486.55,300.0
2023-03-06 13:55:00,486.55,486.55,486.55,486.55,0.0,486.55,486.55,486.55,486.55,0.0
2023-03-06 14:00:00,486.4,486.41,486.13,486.41,990.0,486.4,486.41,486.13,486.41,990.0
2023-03-06 14:05:00,486.66,486.66,486.44,486.45,200.0,486.66,486.66,486.44,486.45,200.0
2023-03-06 14:10:00,486.99,486.99,486.99,486.99,100.0,486.99,486.99,486.99,486.99,100.0
2023-03-06 14:15:00,486.47,486.47,486.04,486.05,307.0,486.47,486.47,486.04,486.05,307.0
2023-03-06 14:20:00,486.32,486.53,486.17,486.53,323.0,486.32,486.53,486.17,486.53,323.0
2023-03-06 14:25:00,486.22,486.22,486.07,486.07,300.0,486.22,486.22,486.07,486.07,300.0
2023-03-06 14:30:00,486.35,486.62,486.24,486.24,663.0,486.35,486.62,486.24,486.24,663.0
2023-03-06 14:35:00,485.88,485.88,485.8,485.81,200.0,485.88,485.88,485.8,485.81,200.0
2023-03-06 14:40:00,485.81,485.87,485.6,485.62,600.0,485.81,485.87,485.6,485.62,600.0
2023-03-06 14:45:00,484.99,484.99,484.84,484.84,300.0,484.99,484.99,484.84,484.84,300.0
2023-03-06 14:50:00,484.69,484.88,484.49,484.88,700.0,484.69,484.88,484.49,484.88,700.0
2023-03-06 14:55:00,485.36,485.81,485.33,485.33,550.0,485.36,485.81,485.33,485.33,550.0
2023-03-06 15:00:00,484.95,484.98,484.95,484.95,336.0,484.95,484.98,484.95,484.95,336.0
2023-03-06 15:05:00,484.75,485.16,484.7,485.16,600.0,484.75,485.16,484.7,485.16,600.0
2023-03-06 15:10:00,485.46,485.62,484.39,484.4,1527.0,485.46,485.62,484.39,484.4,1527.0
2023-03-06 15:15:00,484.61,484.61,484.57,484.58,200.0,484.61,484.61,484.57,484.58,200.0
2023-03-06 15:20:00,484.63,484.68,484.34,484.49,600.0,484.63,484.68,484.34,484.49,600.0
2023-03-06 15:25:00,484.25,484.33,484.25,484.33,400.0,484.25,484.33,484.25,484.33,400.0
2023-03-06 15:30:00,484.39,485.37,484.39,485.37,300.0,484.39,485.37,484.39,485.37,300.0
2023-03-06 15:35:00,485.69,485.69,485.21,485.21,810.0,485.69,485.69,485.21,485.21,810.0
2023-03-06 15:40:00,485.4,485.79,485.26,485.79,800.0,485.4,485.79,485.26,485.79,800.0
2023-03-06 15:45:00,486.05,486.06,485.69,486.01,2400.0,486.05,486.06,485.69,486.01,2400.0
2023-03-06 15:50:00,486.28,486.69,485.85,485.87,5011.0,486.28,486.69,485.85,485.87,5011.0
2023-03-06 15:55:00,485.83,486.45,485.73,486.11,8429.0,485.83,486.45,485.73,486.11,8429.0
2023-03-07 09:30:00,487.68,487.68,485.17,485.45,3465.0,487.68,487.68,485.17,485.45,3465.0
2023-03-07 09:35:00,485.67,486.0,485.17,485.79,400.0,485.67,486.0,485.17,485.79,400.0
2023-03-07 09:40:00,486.08,486.49,485.64,486.05,1100.0,486.08,486.49,485.64,486.05,1100.0
2023-03-07 09:45:00,487.16,488.6,486.47,488.58,600.0,487.16,488.6,486.47,488.58,600.0
2023-03-07 09:50:00,488.56,488.62,487.8,487.8,788.0,488.56,488.62,487.8,487.8,788.0
2023-03-07 09:55:00,487.83,488.41,487.13,487.32,1000.0,487.83,488.41,487.13,487.32,1000.0
2023-03-07 10:00:00,486.22,486.39,483.79,483.8,1024.0,486.22,486.39,483.79,483.8,1024.0
2023-03-07 10:05:00,482.51,482.51,481.42,482.32,1500.0,482.51,482.51,481.42,482.32,1500.0
2023-03-07 10:10:00,482.2,482.84,481.84,482.32,1537.0,482.2,482.84,481.84,482.32,1537.0
2023-03-07 10:15:00,482.34,482.81,481.34,481.34,1512.0,482.34,482.81,481.34,481.34,1512.0
2023-03-07 10:20:00,481.69,484.01,481.69,483.65,1701.0,481.69,484.01,481.69,483.65,1701.0
2023-03-07 10:25:00,483.65,483.65,483.65,483.65,0.0,483.65,483.65,483.65,483.65,0.0
2023-03-07 10:30:00,483.22,484.43,483.22,484.27,684.0,483.22,484.43,483.22,484.27,684.0
2023-03-07 10:35:00,484.53,484.53,483.42,483.42,500.0,484.53,484.53,483.42,483.42,500.0
2023-03-07 10:40:00,482.52,482.71,482.51,482.71,200.0,482.52,482.71,482.51,482.71,200.0
2023-03-07 10:45:00,482.3,482.98,482.26,482.75,1827.0,482.3,482.98,482.26,482.75,1827.0
2023-03-07 10:50:00,481.72,481.73,480.53,481.31,1334.0,481.72,481.73,480.53,481.31,1334.0
2023-03-07 10:55:00,481.51,481.51,480.5,480.5,881.0,481.51,481.51,480.5,480.5,881.0
2023-03-07 11:00:00,480.24,481.6,480.24,481.25,767.0,480.24,481.6,480.24,481.25,767.0
2023-03-07 11:05:00,481.75,481.75,481.74,481.75,100.0,481.75,481.75,481.74,481.75,100.0
2023-03-07 11:10:00,481.56,482.44,481.53,481.61,1815.0,481.56,482.44,481.53,481.61,1815.0
2023-03-07 11:15:00,481.44,481.97,481.29,481.62,1450.0,481.44,481.97,481.29,481.62,1450.0
2023-03-07 11:20:00,481.53,482.0,481.08,481.21,4030.0,481.53,482.0,481.08,481.21,4030.0
2023-03-07 11:25:00,480.95,481.74,480.49,480.5,1229.0,480.95,481.74,480.49,480.5,1229.0
2023-03-07 11:30:00,480.37,480.54,480.27,480.27,574.0,480.37,480.54,480.27,480.27,574.0
2023-03-07 11:35:00,479.76,480.39,479.76,480.39,600.0,479.76,480.39,479.76,480.39,600.0
2023-03-07 11:40:00,479.73,479.96,479.5,479.96,540.0,479.73,479.96,479.5,479.96,540.0
2023-03-07 11:45:00,479.96,479.96,479.96,479.96,0.0,479.96,479.96,479.96,479.96,0.0
2023-03-07 11:50:00,480.53,480.85,479.87,479.87,1000.0,480.53,480.85,479.87,479.87,1000.0
2023-03-07 11:55:00,479.05,479.05,479.05,479.05,100.0,479.05,479.05,479.05,479.05,100.0
2023-03-07 12:00:00,478.65,479.12,478.65,479.12,600.0,478.65,479.12,478.65,479.12,600.0
2023-03-07 12:05:00,478.73,478.73,478.73,478.73,100.0,478.73,478.73,478.73,478.73,100.0
2023-03-07 12:10:00,478.98,479.84,478.98,479.84,500.0,478.98,479.84,478.98,479.84,500.0
2023-03-07 12:15:00,480.31,480.31,480.3,480.31,100.0,480.31,480.31,480.3,480.31,100.0
2023-03-07 12:20:00,481.2,481.2,481.2,481.2,100.0,481.2,481.2,481.2,481.2,100.0
2023-03-07 12:25:00,481.13,481.55,480.8,480.8,1415.0,481.13,481.55,480.8,480.8,1415.0
2023-03-07 12:30:00,479.86,479.86,479.86,479.86,100.0,479.86,479.86,479.86,479.86,100.0
2023-03-07 12:35:00,480.26,480.46,480.26,480.29,500.0,480.26,480.46,480.26,480.29,500.0
2023-03-07 12:40:00,479.77,479.77,479.04,479.04,500.0,479.77,479.77,479.04,479.04,500.0
2023-03-07 12:45:00,479.66,479.69,479.46,479.63,479.0,479.66,479.69,479.46,479.63,479.0
2023-03-07 12:50:00,479.37,479.8,479.23,479.32,1310.0,479.37,479.8,479.23,479.32,1310.0
2023-03-07 12:55:00,478.95,479.26,478.82,478.92,1557.0,478.95,479.26,478.82,478.92,1557.0
2023-03-07 13:00:00,478.58,478.58,477.64,477.64,1644.0,478.58,478.58,477.64,477.64,1644.0
2023-03-07 13:05:00,476.5,476.73,476.5,476.73,300.0,476.5,476.73,476.5,476.73,300.0
2023-03-07 13:10:00,476.84,476.88,476.68,476.87,447.0,476.84,476.88,476.68,476.87,447.0
2023-03-07 13:15:00,476.33,477.11,476.33,476.95,1510.0,476.33,477.11,476.33,476.95,1510.0
2023-03-07 13:20:00,476.56,476.61,475.68,475.77,900.0,476.56,476.61,475.68,475.77,900.0
2023-03-07 13:25:00,475.58,476.3,475.58,476.3,742.0,475.58,476.3,475.58,476.3,742.0
2023-03-07 13:30:00,476.53,476.66,476.53,476.66,669.0,476.53,476.66,476.53,476.66,669.0
2023-03-07 13:35:00,476.45,476.46,476.45,476.45,400.0,476.45,476.46,476.45,476.45,400.0
2023-03-07 13:40:00,476.49,476.49,475.22,475.22,400.0,476.49,476.49,475.22,475.22,400.0
2023-03-07 13:45:00,474.85,474.96,474.45,474.48,600.0,474.85,474.96,474.45,474.48,600.0
2023-03-07 13:50:00,475.16,475.76,475.05,475.24,2391.0,475.16,475.76,475.05,475.24,2391.0
2023-03-07 13:55:00,475.43,475.43,475.43,475.43,100.0,475.43,475.43,475.43,475.43,100.0
2023-03-07 14:00:00,475.47,475.65,475.25,475.25,300.0,475.47,475.65,475.25,475.25,300.0
2023-03-07 14:05:00,475.25,475.25,475.25,475.25,0.0,475.25,475.25,475.25,475.25,0.0
2023-03-07 14:10:00,475.68,476.09,475.67,475.96,708.0,475.68,476.09,475.67,475.96,708.0
2023-03-07 14:15:00,475.75,475.75,475.53,475.54,300.0,475.75,475.75,475.53,475.54,300.0
2023-03-07 14:20:00,475.14,475.14,474.42,474.42,900.0,475.14,475.14,474.42,474.42,900.0
2023-03-07 14:25:00,474.18,474.73,474.18,474.46,1100.0,474.18,474.73,474.18,474.46,1100.0
2023-03-07 14:30:00,474.21,474.21,474.16,474.16,200.0,474.21,474.21,474.16,474.16,200.0
2023-03-07 14:35:00,474.45,474.45,474.45,474.45,168.0,474.45,474.45,474.45,474.45,168.0
2023-03-07 14:40:00,473.73,473.73,473.73,473.73,200.0,473.73,473.73,473.73,473.73,200.0
2023-03-07 14:45:00,474.11,474.23,473.81,473.81,500.0,474.11,474.23,473.81,473.81,500.0
2023-03-07 14:50:00,473.81,473.81,473.43,473.43,400.0,473.81,473.81,473.43,473.43,400.0
2023-03-07 14:55:00,473.51,473.51,473.51,473.51,100.0,473.51,473.51,473.51,473.51,100.0
2023-03-07 15:00:00,474.03,474.05,473.9,473.9,300.0,474.03,474.05,473.9,473.9,300.0
2023-03-07 15:05:00,474.25,474.52,474.25,474.52,400.0,474.25,474.52,474.25,474.52,400.0
2023-03-07 15:10:00,474.77,475.15,474.76,475.15,515.0,474.77,475.15,474.76,475.15,515.0
2023-03-07 15:15:00,475.13,475.33,474.85,474.93,2800.0,475.13,475.33,474.85,474.93,2800.0
2023-03-07 15:20:00,475.13,475.14,474.72,475.14,949.0,475.13,475.14,474.72,475.14,949.0
2023-03-07 15:25:00,474.72,474.74,474.05,474.17,1408.0,474.72,474.74,474.05,474.17,1408.0
2023-03-07 15:30:00,474.3,475.22,474.29,475.1,900.0,474.3,475.22,474.29,475.1,900.0
2023-03-07 15:35:00,474.97,475.09,474.86,475.04,400.0,474.97,475.09,474.86,475.04,400.0
2023-03-07 15:40:00,475.25,475.25,474.54,474.55,2000.0,475.25,475.25,474.54,474.55,2000.0
2023-03-07 15:45:00,474.52,474.52,473.76,474.09,1500.0,474.52,474.52,473.76,474.09,1500.0
2023-03-07 15:50:00,473.51,474.22,473.4,473.45,5500.0,473.51,474.22,473.4,473.45,5500.0
2023-03-07 15:55:00,473.47,474.09,473.46,473.86,9944.0,473.47,474.09,473.46,473.86,9944.0
2023-03-08 09:30:00,477.97,478.19,475.84,475.84,4817.0,477.97,478.19,475.84,475.84,4817.0
2023-03-08 09:35:00,475.12,475.65,474.63,475.5,700.0,475.12,475.65,474.63,475.5,700.0
2023-03-08 09:40:00,475.84,477.12,475.84,477.12,600.0,475.84,477.12,475.84,477.12,600.0
2023-03-08 09:45:00,477.12,477.12,477.12,477.12,0.0,477.12,477.12,477.12,477.12,0.0
2023-03-08 09:50:00,476.34,477.08,475.96,476.86,1200.0,476.34,477.08,475.96,476.86,1200.0
2023-03-08 09:55:00,477.86,477.86,477.86,477.86,100.0,477.86,477.86,477.86,477.86,100.0
2023-03-08 10:00:00,477.47,477.5,474.09,475.0,1200.0,477.47,477.5,474.09,475.0,1200.0
2023-03-08 10:05:00,476.1,476.95,475.12,476.95,700.0,476.1,476.95,475.12,476.95,700.0
2023-03-08 10:10:00,476.37,476.37,476.37,476.37,100.0,476.37,476.37,476.37,476.37,100.0
2023-03-08 10:15:00,476.2,476.2,475.71,475.72,200.0,476.2,476.2,475.71,475.72,200.0
2023-03-08 10:20:00,475.5,477.79,475.06,477.79,3632.0,475.5,477.79,475.06,477.79,3632.0
2023-03-08 10:25:00,477.37,478.13,477.18,477.26,3467.0,477.37,478.13,477.18,477.26,3467.0
2023-03-08 10:30:00,477.38,478.69,477.27,477.89,2745.0,477.38,478.69,477.27,477.89,2745.0
2023-03-08 10:35:00,479.08,479.08,478.1,478.1,200.0,479.08,479.08,478.1,478.1,200.0
2023-03-08 10:40:00,477.81,478.52,477.81,478.52,762.0,477.81,478.52,477.81,478.52,762.0
2023-03-08 10:45:00,478.69,479.33,478.36,478.36,1000.0,478.69,479.33,478.36,478.36,1000.0
2023-03-08 10:50:00,478.41,478.86,477.77,478.86,379.0,478.41,478.86,477.77,478.86,379.0
2023-03-08 10:55:00,479.31,479.42,479.31,479.42,200.0,479.31,479.42,479.31,479.42,200.0
2023-03-08 11:00:00,479.62,479.98,479.61,479.98,200.0,479.62,479.98,479.61,479.98,200.0
2023-03-08 11:05:00,480.53,480.53,479.7,480.13,1800.0,480.53,480.53,479.7,480.13,1800.0
2023-03-08 11:10:00,480.43,480.43,480.15,480.23,749.0,480.43,480.43,480.15,480.23,749.0
2023-03-08 11:15:00,480.17,480.17,479.52,479.67,900.0,480.17,480.17,479.52,479.67,900.0
2023-03-08 11:20:00,479.31,479.61,479.24,479.24,800.0,479.31,479.61,479.24,479.24,800.0
2023-03-08 11:25:00,479.27,479.39,478.38,478.38,1600.0,479.27,479.39,478.38,478.38,1600.0
2023-03-08 11:30:00,478.22,478.44,477.79,478.28,1800.0,478.22,478.44,477.79,478.28,1800.0
2023-03-08 11:35:00,477.71,478.37,477.71,478.35,1100.0,477.71,478.37,477.71,478.35,1100.0
2023-03-08 11:40:00,478.3,478.87,478.29,478.55,2200.0,478.3,478.87,478.29,478.55,2200.0
2023-03-08 11:45:00,478.21,480.48,478.21,480.45,700.0,478.21,480.48,478.21,480.45,700.0
2023-03-08 11:50:00,481.15,481.43,481.07,481.38,400.0,481.15,481.43,481.07,481.38,400.0
2023-03-08 11:55:00,481.43,481.43,481.08,481.34,799.0,481.43,481.43,481.08,481.34,799.0
2023-03-08 12:00:00,481.45,481.46,480.54,480.79,1600.0,481.45,481.46,480.54,480.79,1600.0
2023-03-08 12:05:00,480.48,480.48,479.59,479.59,700.0,480.48,480.48,479.59,479.59,700.0
2023-03-08 12:10:00,479.06,479.06,478.66,479.04,500.0,479.06,479.06,478.66,479.04,500.0
2023-03-08 12:15:00,478.74,480.58,478.73,480.5,14841.0,478.74,480.58,478.73,480.5,14841.0
2023-03-08 12:20:00,480.75,480.75,479.71,480.53,4400.0,480.75,480.75,479.71,480.53,4400.0
2023-03-08 12:25:00,480.07,480.49,479.45,480.49,1000.0,480.07,480.49,479.45,480.49,1000.0
2023-03-08 12:30:00,479.84,479.86,478.6,479.12,937.0,479.84,479.86,478.6,479.12,937.0
2023-03-08 12:35:00,479.88,480.29,479.88,480.04,1400.0,479.88,480.29,479.88,480.04,1400.0
2023-03-08 12:40:00,481.24,481.24,481.24,481.24,200.0,481.24,481.24,481.24,481.24,200.0
2023-03-08 12:45:00,480.99,481.14,480.78,480.79,2083.0,480.99,481.14,480.78,480.79,2083.0
2023-03-08 12:50:00,481.06,481.06,480.72,480.72,500.0,481.06,481.06,480.72,480.72,500.0
2023-03-08 12:55:00,480.66,480.66,480.51,480.6,600.0,480.66,480.66,480.51,480.6,600.0
2023-03-08 13:00:00,480.91,481.63,480.78,480.93,5780.0,480.91,481.63,480.78,480.93,5780.0
2023-03-08 13:05:00,481.11,481.63,480.39,481.35,2500.0,481.11,481.63,480.39,481.35,2500.0
2023-03-08 13:10:00,481.14,481.41,480.82,481.27,1400.0,481.14,481.41,480.82,481.27,1400.0
2023-03-08 13:15:00,481.2,481.29,480.09,480.09,6790.0,481.2,481.29,480.09,480.09,6790.0
2023-03-08 13:20:00,480.72,480.73,480.68,480.68,921.0,480.72,480.73,480.68,480.68,921.0
2023-03-08 13:25:00,479.99,479.99,479.16,479.5,1800.0,479.99,479.99,479.16,479.5,1800.0
2023-03-08 13:30:00,479.22,479.34,478.49,478.5,1500.0,479.22,479.34,478.49,478.5,1500.0
2023-03-08 13:35:00,478.43,479.17,478.39,478.91,2100.0,478.43,479.17,478.39,478.91,2100.0
2023-03-08 13:40:00,478.73,478.81,478.43,478.81,1163.0,478.73,478.81,478.43,478.81,1163.0
2023-03-08 13:45:00,478.57,478.63,478.49,478.49,400.0,478.57,478.63,478.49,478.49,400.0
2023-03-08 13:50:00,478.52,478.52,478.19,478.32,1675.0,478.52,478.52,478.19,478.32,1675.0
2023-03-08 13:55:00,478.56,478.75,478.12,478.12,1300.0,478.56,478.75,478.12,478.12,1300.0
2023-03-08 14:00:00,478.46,479.2,478.33,479.06,4900.0,478.46,479.2,478.33,479.06,4900.0
2023-03-08 14:05:00,479.06,479.17,478.49,478.73,3500.0,479.06,479.17,478.49,478.73,3500.0
2023-03-08 14:10:00,478.66,479.29,478.66,479.04,3000.0,478.66,479.29,478.66,479.04,3000.0
2023-03-08 14:15:00,478.96,479.3,478.74,479.03,1598.0,478.96,479.3,478.74,479.03,1598.0
2023-03-08 14:20:00,479.0,479.03,478.43,478.44,700.0,479.0,479.03,478.43,478.44,700.0
2023-03-08 14:25:00,478.4,478.77,478.4,478.56,1700.0,478.4,478.77,478.4,478.56,1700.0
2023-03-08 14:30:00,478.72,478.76,478.42,478.7,1247.0,478.72,478.76,478.42,478.7,1247.0
2023-03-08 14:35:00,478.7,479.43,478.62,479.11,5700.0,478.7,479.43,478.62,479.11,5700.0
2023-03-08 14:40:00,478.94,479.18,478.94,478.99,1290.0,478.94,479.18,478.94,478.99,1290.0
2023-03-08 14:45:00,478.9,478.91,478.66,478.91,2624.0,478.9,478.91,478.66,478.91,2624.0
2023-03-08 14:50:00,478.71,479.0,478.67,479.0,1300.0,478.71,479.0,478.67,479.0,1300.0
2023-03-08 14:55:00,478.72,478.72,478.46,478.46,902.0,478.72,478.72,478.46,478.46,902.0
2023-03-08 15:00:00,478.28,478.99,478.28,478.58,1696.0,478.28,478.99,478.28,478.58,1696.0
2023-03-08 15:05:00,478.37,479.59,478.08,479.59,1985.0,478.37,479.59,478.08,479.59,1985.0
2023-03-08 15:10:00,479.74,480.39,479.74,480.39,1000.0,479.74,480.39,479.74,480.39,1000.0
2023-03-08 15:15:00,480.39,480.65,480.02,480.57,3687.0,480.39,480.65,480.02,480.57,3687.0
2023-03-08 15:20:00,480.48,480.76,480.04,480.04,5216.0,480.48,480.76,480.04,480.04,5216.0
2023-03-08 15:25:00,479.57,479.96,479.49,479.86,2960.0,479.57,479.96,479.49,479.86,2960.0
2023-03-08 15:30:00,479.93,479.93,479.62,479.67,1218.0,479.93,479.93,479.62,479.67,1218.0
2023-03-08 15:35:00,479.49,480.56,479.49,480.42,3180.0,479.49,480.56,479.49,480.42,3180.0
2023-03-08 15:40:00,480.35,481.44,480.35,481.44,1105.0,480.35,481.44,480.35,481.44,1105.0
2023-03-08 15:45:00,481.45,482.08,481.44,481.53,4794.0,481.45,482.08,481.44,481.53,4794.0
2023-03-08 15:50:00,481.56,482.09,481.37,481.55,4050.0,481.56,482.09,481.37,481.55,4050.0
2023-03-08 15:55:00,481.42,482.5,481.41,482.15,11964.0,481.42,482.5,481.41,482.15,11964.0
2023-03-09 09:30:00,484.4,484.98,482.64,484.86,3477.0,484.4,484.98,482.64,484.86,3477.0
2023-03-09 09:35:00,486.66,486.66,486.47,486.47,200.0,486.66,486.66,486.47,486.47,200.0
2023-03-09 09:40:00,485.2,486.28,485.19,485.86,602.0,485.2,486.28,485.19,485.86,602.0
2023-03-09 09:45:00,485.93,487.95,485.93,487.37,1812.0,485.93,487.95,485.93,487.37,1812.0
2023-03-09 09:50:00,488.35,488.65,486.21,487.81,19595.0,488.35,488.65,486.21,487.81,19595.0
2023-03-09 09:55:00,487.6,487.6,486.97,487.14,1100.0,487.6,487.6,486.97,487.14,1100.0
2023-03-09 10:00:00,486.89,487.29,486.42,487.12,1228.0,486.89,487.29,486.42,487.12,1228.0
2023-03-09 10:05:00,487.16,487.93,486.06,486.06,800.0,487.16,487.93,486.06,486.06,800.0
2023-03-09 10:10:00,486.43,486.44,484.97,484.97,600.0,486.43,486.44,484.97,484.97,600.0
2023-03-09 10:15:00,485.35,485.98,484.47,485.36,700.0,485.35,485.98,484.47,485.36,700.0
2023-03-09 10:20:00,485.47,485.47,485.47,485.47,100.0,485.47,485.47,485.47,485.47,100.0
2023-03-09 10:25:00,485.29,485.69,484.38,485.26,2800.0,485.29,485.69,484.38,485.26,2800.0
2023-03-09 10:30:00,485.1,485.62,484.97,485.33,4000.0,485.1,485.62,484.97,485.33,4000.0
2023-03-09 10:35:00,485.37,485.71,485.36,485.62,1000.0,485.37,485.71,485.36,485.62,1000.0
2023-03-09 10:40:00,485.55,485.55,485.2,485.2,200.0,485.55,485.55,485.2,485.2,200.0
2023-03-09 10:45:00,485.52,485.55,485.17,485.18,1021.0,485.52,485.55,485.17,485.18,1021.0
2023-03-09 10:50:00,484.67,485.18,484.67,485.18,700.0,484.67,485.18,484.67,485.18,700.0
2023-03-09 10:55:00,484.58,484.59,484.31,484.59,858.0,484.58,484.59,484.31,484.59,858.0
2023-03-09 11:00:00,485.15,485.15,484.5,484.66,2500.0,485.15,485.15,484.5,484.66,2500.0
2023-03-09 11:05:00,484.62,484.65,483.95,484.38,1300.0,484.62,484.65,483.95,484.38,1300.0
2023-03-09 11:10:00,484.64,485.39,484.56,485.28,3099.0,484.64,485.39,484.56,485.28,3099.0
2023-03-09 11:15:00,485.59,485.6,483.86,483.87,2397.0,485.59,485.6,483.86,483.87,2397.0
2023-03-09 11:20:00,484.37,484.7,484.32,484.7,910.0,484.37,484.7,484.32,484.7,910.0
2023-03-09 11:25:00,483.98,483.98,483.28,483.28,500.0,483.98,483.98,483.28,483.28,500.0
2023-03-09 11:30:00,483.66,483.86,483.66,483.8,540.0,483.66,483.86,483.66,483.8,540.0
2023-03-09 11:35:00,483.86,483.93,483.86,483.93,300.0,483.86,483.93,483.86,483.93,300.0
2023-03-09 11:40:00,483.93,483.93,483.93,483.93,0.0,483.93,483.93,483.93,483.93,0.0
2023-03-09 11:45:00,484.35,484.56,484.35,484.56,600.0,484.35,484.56,484.35,484.56,600.0
2023-03-09 11:50:00,483.64,483.64,483.64,483.64,100.0,483.64,483.64,483.64,483.64,100.0
2023-03-09 11:55:00,482.85,482.86,482.85,482.86,300.0,482.85,482.86,482.85,482.86,300.0
2023-03-09 12:00:00,482.52,482.52,482.4,482.4,500.0,482.52,482.52,482.4,482.4,500.0
2023-03-09 12:05:00,482.4,482.4,481.97,482.29,2400.0,482.4,482.4,481.97,482.29,2400.0
2023-03-09 12:10:00,482.15,482.24,481.8,482.24,800.0,482.15,482.24,481.8,482.24,800.0
2023-03-09 12:15:00,482.34,482.49,481.75,481.75,2206.0,482.34,482.49,481.75,481.75,2206.0
2023-03-09 12:20:00,481.95,481.97,481.66,481.66,820.0,481.95,481.97,481.66,481.66,820.0
2023-03-09 12:25:00,481.27,481.67,480.82,481.42,1978.0,481.27,481.67,480.82,481.42,1978.0
2023-03-09 12:30:00,481.64,481.64,481.63,481.64,100.0,481.64,481.64,481.63,481.64,100.0
2023-03-09 12:35:00,481.62,481.62,481.2,481.51,638.0,481.62,481.62,481.2,481.51,638.0
2023-03-09 12:40:00,481.58,481.97,480.48,480.52,1748.0,481.58,481.97,480.48,480.52,1748.0
2023-03-09 12:45:00,480.75,481.17,480.49,480.49,1290.0,480.75,481.17,480.49,480.49,1290.0
2023-03-09 12:50:00,480.72,481.28,480.72,481.2,1200.0,480.72,481.28,480.72,481.2,1200.0
2023-03-09 12:55:00,480.8,481.06,480.79,481.06,800.0,480.8,481.06,480.79,481.06,800.0
2023-03-09 13:00:00,480.86,481.28,480.86,481.12,1000.0,480.86,481.28,480.86,481.12,1000.0
2023-03-09 13:05:00,481.06,481.07,481.0,481.03,500.0,481.06,481.07,481.0,481.03,500.0
2023-03-09 13:10:00,480.66,480.8,480.12,480.59,1800.0,480.66,480.8,480.12,480.59,1800.0
2023-03-09 13:15:00,480.44,480.44,479.78,479.89,1100.0,480.44,480.44,479.78,479.89,1100.0
2023-03-09 13:20:00,479.84,479.84,479.84,479.84,100.0,479.84,479.84,479.84,479.84,100.0
2023-03-09 13:25:00,479.4,479.4,478.93,478.94,554.0,479.4,479.4,478.93,478.94,554.0
2023-03-09 13:30:00,478.68,478.68,478.67,478.68,100.0,478.68,478.68,478.67,478.68,100.0
2023-03-09 13:35:00,478.74,478.78,478.29,478.29,1561.0,478.74,478.78,478.29,478.29,1561.0
2023-03-09 13:40:00,478.4,479.35,478.4,479.35,400.0,478.4,479.35,478.4,479.35,400.0
2023-03-09 13:45:00,479.24,479.24,479.24,479.24,100.0,479.24,479.24,479.24,479.24,100.0
2023-03-09 13:50:00,479.24,479.24,479.24,479.24,0.0,479.24,479.24,479.24,479.24,0.0
2023-03-09 13:55:00,478.2,478.41,476.88,477.13,3410.0,478.2,478.41,476.88,477.13,3410.0
2023-03-09 14:00:00,476.98,477.11,476.03,476.22,619.0,476.98,477.11,476.03,476.22,619.0
2023-03-09 14:05:00,475.43,476.35,475.43,476.35,805.0,475.43,476.35,475.43,476.35,805.0
2023-03-09 14:10:00,475.96,476.31,475.95,476.15,1400.0,475.96,476.31,475.95,476.15,1400.0
2023-03-09 14:15:00,475.97,475.97,475.96,475.96,350.0,475.97,475.97,475.96,475.96,350.0
2023-03-09 14:20:00,476.51,476.76,475.88,476.44,1700.0,476.51,476.76,475.88,476.44,1700.0
2023-03-09 14:25:00,476.86,477.14,476.35,476.35,500.0,476.86,477.14,476.35,476.35,500.0
2023-03-09 14:30:00,475.55,475.55,474.68,475.19,2100.0,475.55,475.55,474.68,475.19,2100.0
2023-03-09 14:35:00,475.37,475.71,475.32,475.53,1500.0,475.37,475.71,475.32,475.53,1500.0
2023-03-09 14:40:00,475.6,476.24,475.59,475.87,1900.0,475.6,476.24,475.59,475.87,1900.0
2023-03-09 14:45:00,476.17,476.55,475.29,475.36,2000.0,476.17,476.55,475.29,475.36,2000.0
2023-03-09 14:50:00,474.78,475.15,474.78,474.9,1200.0,474.78,475.15,474.78,474.9,1200.0
2023-03-09 14:55:00,474.89,474.92,474.34,474.35,1800.0,474.89,474.92,474.34,474.35,1800.0
2023-03-09 15:00:00,474.33,475.4,474.32,474.38,3400.0,474.33,475.4,474.32,474.38,3400.0
2023-03-09 15:05:00,474.15,474.15,473.52,473.89,1700.0,474.15,474.15,473.52,473.89,1700.0
2023-03-09 15:10:00,473.94,474.23,473.46,473.71,2500.0,473.94,474.23,473.46,473.71,2500.0
2023-03-09 15:15:00,473.37,473.37,472.17,472.3,3408.0,473.37,473.37,472.17,472.3,3408.0
2023-03-09 15:20:00,472.26,473.04,471.15,472.35,2695.0,472.26,473.04,471.15,472.35,2695.0
2023-03-09 15:25:00,472.03,473.46,472.03,473.27,3500.0,472.03,473.46,472.03,473.27,3500.0
2023-03-09 15:30:00,472.67,473.55,472.27,472.49,5386.0,472.67,473.55,472.27,472.49,5386.0
2023-03-09 15:35:00,472.94,473.51,472.21,473.34,4344.0,472.94,473.51,472.21,473.34,4344.0
2023-03-09 15:40:00,473.48,473.49,472.85,472.86,1000.0,473.48,473.49,472.85,472.86,1000.0
2023-03-09 15:45:00,472.58,472.86,471.39,472.15,6737.0,472.58,472.86,471.39,472.15,6737.0
2023-03-09 15:50:00,472.63,474.5,471.82,473.31,25519.0,472.63,474.5,471.82,473.31,25519.0
2023-03-09 15:55:00,473.57,473.94,472.0,472.11,22103.0,473.57,473.94,472.0,472.11,22103.0
2023-03-10 09:30:00,471.5,471.5,471.5,471.5,1649.0,471.5,471.5,471.5,471.5,1649.0
2023-03-10 09:35:00,468.15,468.15,466.55,466.76,500.0,468.15,468.15,466.55,466.76,500.0
2023-03-10 09:40:00,467.97,467.97,465.45,465.45,836.0,467.97,467.97,465.45,465.45,836.0
2023-03-10 09:45:00,464.33,464.33,461.68,463.45,800.0,464.33,464.33,461.68,463.45,800.0
2023-03-10 09:50:00,464.05,464.05,461.56,461.77,10456.0,464.05,464.05,461.56,461.77,10456.0
2023-03-10 09:55:00,461.84,461.84,459.85,461.33,2812.0,461.84,461.84,459.85,461.33,2812.0
2023-03-10 10:00:00,461.38,464.05,461.38,463.57,1900.0,461.38,464.05,461.38,463.57,1900.0
2023-03-10 10:05:00,464.98,464.98,464.19,464.19,200.0,464.98,464.98,464.19,464.19,200.0
2023-03-10 10:10:00,463.42,464.16,462.69,464.15,1211.0,463.42,464.16,462.69,464.15,1211.0
2023-03-10 10:15:00,464.05,464.06,462.3,463.17,1394.0,464.05,464.06,462.3,463.17,1394.0
2023-03-10 10:20:00,463.85,463.85,462.15,462.79,400.0,463.85,463.85,462.15,462.79,400.0
2023-03-10 10:25:00,462.52,462.97,461.93,462.97,800.0,462.52,462.97,461.93,462.97,800.0
2023-03-10 10:30:00,463.08,464.73,463.04,463.8,2577.0,463.08,464.73,463.04,463.8,2577.0
2023-03-10 10:35:00,463.88,464.12,463.25,464.12,1500.0,463.88,464.12,463.25,464.12,1500.0
2023-03-10 10:40:00,464.32,464.32,462.21,462.21,400.0,464.32,464.32,462.21,462.21,400.0
2023-03-10 10:45:00,462.2,462.67,461.17,462.67,1600.0,462.2,462.67,461.17,462.67,1600.0
2023-03-10 10:50:00,463.02,463.48,462.79,463.12,809.0,463.02,463.48,462.79,463.12,809.0
2023-03-10 10:55:00,464.14,466.59,464.13,466.59,800.0,464.14,466.59,464.13,466.59,800.0
2023-03-10 11:00:00,466.01,466.04,464.54,465.0,900.0,466.01,466.04,464.54,465.0,900.0
2023-03-10 11:05:00,465.12,465.78,465.11,465.76,1600.0,465.12,465.78,465.11,465.76,1600.0
2023-03-10 11:10:00,465.78,466.01,463.87,464.35,9154.0,465.78,466.01,463.87,464.35,9154.0
2023-03-10 11:15:00,463.81,464.36,463.52,464.36,1928.0,463.81,464.36,463.52,464.36,1928.0
2023-03-10 11:20:00,464.84,466.69,464.69,466.61,1100.0,464.84,466.69,464.69,466.61,1100.0
2023-03-10 11:25:00,467.05,467.96,466.98,467.09,500.0,467.05,467.96,466.98,467.09,500.0
2023-03-10 11:30:00,467.21,467.84,467.21,467.84,725.0,467.21,467.84,467.21,467.84,725.0
2023-03-10 11:35:00,468.26,468.26,466.9,467.19,1300.0,468.26,468.26,466.9,467.19,1300.0
2023-03-10 11:40:00,467.33,467.97,466.53,466.53,900.0,467.33,467.97,466.53,466.53,900.0
2023-03-10 11:45:00,466.8,466.8,466.02,466.02,700.0,466.8,466.8,466.02,466.02,700.0
2023-03-10 11:50:00,464.9,464.9,464.12,464.3,3160.0,464.9,464.9,464.12,464.3,3160.0
2023-03-10 11:55:00,464.06,464.06,463.31,463.31,1800.0,464.06,464.06,463.31,463.31,1800.0
2023-03-10 12:00:00,463.27,463.97,463.26,463.49,1399.0,463.27,463.97,463.26,463.49,1399.0
2023-03-10 12:05:00,463.98,464.0,462.57,462.67,1800.0,463.98,464.0,462.57,462.67,1800.0
2023-03-10 12:10:00,462.17,462.17,461.33,461.65,5436.0,462.17,462.17,461.33,461.65,5436.0
2023-03-10 12:15:00,460.61,460.71,459.29,459.29,3051.0,460.61,460.71,459.29,459.29,3051.0
2023-03-10 12:20:00,459.31,460.44,459.18,460.37,1500.0,459.31,460.44,459.18,460.37,1500.0
2023-03-10 12:25:00,460.17,460.17,458.97,459.0,2640.0,460.17,460.17,458.97,459.0,2640.0
2023-03-10 12:30:00,459.43,460.67,458.64,460.64,2000.0,459.43,460.67,458.64,460.64,2000.0
2023-03-10 12:35:00,460.45,461.6,459.93,461.6,1300.0,460.45,461.6,459.93,461.6,1300.0
2023-03-10 12:40:00,461.18,461.18,459.71,459.89,1200.0,461.18,461.18,459.71,459.89,1200.0
2023-03-10 12:45:00,459.56,459.99,459.16,459.16,400.0,459.56,459.99,459.16,459.16,400.0
2023-03-10 12:50:00,459.48,459.48,459.2,459.2,200.0,459.48,459.48,459.2,459.2,200.0
2023-03-10 12:55:00,458.15,458.28,457.05,457.21,2300.0,458.15,458.28,457.05,457.21,2300.0
2023-03-10 13:00:00,457.15,458.18,457.14,457.86,900.0,457.15,458.18,457.14,457.86,900.0
2023-03-10 13:05:00,458.14,458.15,456.57,457.29,1500.0,458.14,458.15,456.57,457.29,1500.0
2023-03-10 13:10:00,457.5,457.58,456.65,457.41,2200.0,457.5,457.58,456.65,457.41,2200.0
2023-03-10 13:15:00,456.77,456.77,455.71,456.2,2100.0,456.77,456.77,455.71,456.2,2100.0
2023-03-10 13:20:00,455.72,456.29,455.38,455.96,1600.0,455.72,456.29,455.38,455.96,1600.0
2023-03-10 13:25:00,455.43,455.63,454.96,455.24,1600.0,455.43,455.63,454.96,455.24,1600.0
2023-03-10 13:30:00,455.47,455.47,454.28,454.28,1600.0,455.47,455.47,454.28,454.28,1600.0
2023-03-10 13:35:00,454.22,455.09,454.13,454.34,3500.0,454.22,455.09,454.13,454.34,3500.0
2023-03-10 13:40:00,454.35,454.35,453.61,454.17,1145.0,454.35,454.35,453.61,454.17,1145.0
2023-03-10 13:45:00,454.31,454.32,453.55,453.55,900.0,454.31,454.32,453.55,453.55,900.0
2023-03-10 13:50:00,453.76,454.01,452.76,453.97,4470.0,453.76,454.01,452.76,453.97,4470.0
2023-03-10 13:55:00,453.71,454.03,453.34,453.69,1400.0,453.71,454.03,453.34,453.69,1400.0
2023-03-10 14:00:00,453.73,454.61,453.3,454.61,6700.0,453.73,454.61,453.3,454.61,6700.0
2023-03-10 14:05:00,454.72,456.04,454.28,455.94,5400.0,454.72,456.04,454.28,455.94,5400.0
2023-03-10 14:10:00,456.0,456.9,455.75,455.89,2023.0,456.0,456.9,455.75,455.89,2023.0
2023-03-10 14:15:00,455.77,455.77,454.73,455.46,4610.0,455.77,455.77,454.73,455.46,4610.0
2023-03-10 14:20:00,455.46,455.46,455.09,455.09,400.0,455.46,455.46,455.09,455.09,400.0
2023-03-10 14:25:00,454.68,454.92,454.25,454.48,2036.0,454.68,454.92,454.25,454.48,2036.0
2023-03-10 14:30:00,455.09,455.95,454.56,455.3,3871.0,455.09,455.95,454.56,455.3,3871.0
2023-03-10 14:35:00,455.02,456.78,455.02,456.78,2788.0,455.02,456.78,455.02,456.78,2788.0
2023-03-10 14:40:00,456.52,457.06,455.73,455.94,9298.0,456.52,457.06,455.73,455.94,9298.0
2023-03-10 14:45:00,455.64,458.31,455.64,458.31,1938.0,455.64,458.31,455.64,458.31,1938.0
2023-03-10 14:50:00,457.83,458.44,457.47,457.49,2527.0,457.83,458.44,457.47,457.49,2527.0
2023-03-10 14:55:00,457.44,458.29,456.82,457.11,2698.0,457.44,458.29,456.82,457.11,2698.0
2023-03-10 15:00:00,457.53,457.92,457.09,457.92,2460.0,457.53,457.92,457.09,457.92,2460.0
2023-03-10 15:05:00,457.25,458.99,457.05,458.78,2200.0,457.25,458.99,457.05,458.78,2200.0
2023-03-10 15:10:00,458.44,459.59,458.26,458.4,900.0,458.44,459.59,458.26,458.4,900.0
2023-03-10 15:15:00,458.51,458.87,457.06,457.67,1871.0,458.51,458.87,457.06,457.67,1871.0
2023-03-10 15:20:00,457.25,457.46,456.48,456.73,2846.0,457.25,457.46,456.48,456.73,2846.0
2023-03-10 15:25:00,457.21,457.77,456.85,457.35,2825.0,457.21,457.77,456.85,457.35,2825.0
2023-03-10 15:30:00,456.87,457.34,456.01,456.02,2112.0,456.87,457.34,456.01,456.02,2112.0
2023-03-10 15:35:00,455.96,455.96,454.32,454.64,3482.0,455.96,455.96,454.32,454.64,3482.0
2023-03-10 15:40:00,454.44,454.51,453.63,454.32,6151.0,454.44,454.51,453.63,454.32,6151.0
2023-03-10 15:45:00,454.18,454.45,453.62,453.7,5800.0,454.18,454.45,453.62,453.7,5800.0
2023-03-10 15:50:00,453.29,454.7,453.29,453.88,14003.0,453.29,454.7,453.29,453.88,14003.0
2023-03-10 15:55:00,454.06,455.17,453.78,454.83,17994.0,454.06,455.17,453.78,454.83,17994.0
2023-03-13 09:30:00,452.84,456.43,452.22,456.26,5963.0,452.84,456.43,452.22,456.26,5963.0
2023-03-13 09:35:00,453.41,453.41,448.23,449.1,6110.0,453.41,453.41,448.23,449.1,6110.0
2023-03-13 09:40:00,448.58,449.47,447.56,448.88,2809.0,448.58,449.47,447.56,448.88,2809.0
2023-03-13 09:45:00,449.52,454.54,449.41,454.35,7513.0,449.52,454.54,449.41,454.35,7513.0
2023-03-13 09:50:00,455.55,455.55,453.07,454.26,2867.0,455.55,455.55,453.07,454.26,2867.0
2023-03-13 09:55:00,455.33,457.32,454.28,455.31,11891.0,455.33,457.32,454.28,455.31,11891.0
2023-03-13 10:00:00,455.36,457.16,453.06,455.04,7089.0,455.36,457.16,453.06,455.04,7089.0
2023-03-13 10:05:00,454.48,457.85,453.01,456.87,2332.0,454.48,457.85,453.01,456.87,2332.0
2023-03-13 10:10:00,457.35,457.35,454.72,454.72,526.0,457.35,457.35,454.72,454.72,526.0
2023-03-13 10:15:00,454.64,455.37,453.85,454.73,2830.0,454.64,455.37,453.85,454.73,2830.0
2023-03-13 10:20:00,455.48,457.49,455.38,455.72,1500.0,455.48,457.49,455.38,455.72,1500.0
2023-03-13 10:25:00,455.77,456.03,454.71,455.06,5150.0,455.77,456.03,454.71,455.06,5150.0
2023-03-13 10:30:00,455.0,458.69,455.0,458.69,1758.0,455.0,458.69,455.0,458.69,1758.0
2023-03-13 10:35:00,457.88,458.05,456.66,457.92,3624.0,457.88,458.05,456.66,457.92,3624.0
2023-03-13 10:40:00,457.93,458.47,456.01,458.03,2500.0,457.93,458.47,456.01,458.03,2500.0
2023-03-13 10:45:00,457.97,460.17,457.9,459.55,3024.0,457.97,460.17,457.9,459.55,3024.0
2023-03-13 10:50:00,459.36,459.96,458.57,459.93,7508.0,459.36,459.96,458.57,459.93,7508.0
2023-03-13 10:55:00,460.24,463.61,460.23,462.85,9383.0,460.24,463.61,460.23,462.85,9383.0
2023-03-13 11:00:00,462.25,465.34,462.13,464.52,2200.0,462.25,465.34,462.13,464.52,2200.0
2023-03-13 11:05:00,464.85,465.17,463.39,463.39,8076.0,464.85,465.17,463.39,463.39,8076.0
2023-03-13 11:10:00,463.81,465.66,463.5,464.23,11106.0,463.81,465.66,463.5,464.23,11106.0
2023-03-13 11:15:00,464.68,466.04,464.56,465.01,2300.0,464.68,466.04,464.56,465.01,2300.0
2023-03-13 11:20:00,465.33,466.15,464.33,465.34,3000.0,465.33,466.15,464.33,465.34,3000.0
2023-03-13 11:25:00,465.99,466.63,465.28,466.58,3056.0,465.99,466.63,465.28,466.58,3056.0
2023-03-13 11:30:00,466.75,466.76,465.68,466.16,8498.0,466.75,466.76,465.68,466.16,8498.0
2023-03-13 11:35:00,466.25,466.26,465.32,465.32,4629.0,466.25,466.26,465.32,465.32,4629.0
2023-03-13 11:40:00,466.17,468.12,466.17,468.12,2611.0,466.17,468.12,466.17,468.12,2611.0
2023-03-13 11:45:00,467.35,467.41,466.23,466.61,5060.0,467.35,467.41,466.23,466.61,5060.0
2023-03-13 11:50:00,466.95,466.95,465.72,465.73,1910.0,466.95,466.95,465.72,465.73,1910.0
2023-03-13 11:55:00,465.12,467.19,464.8,467.05,2318.0,465.12,467.19,464.8,467.05,2318.0
2023-03-13 12:00:00,466.7,468.26,465.27,465.27,2869.0,466.7,468.26,465.27,465.27,2869.0
2023-03-13 12:05:00,466.48,467.49,466.48,467.38,3493.0,466.48,467.49,466.48,467.38,3493.0
2023-03-13 12:10:00,466.65,466.77,465.36,466.19,2800.0,466.65,466.77,465.36,466.19,2800.0
2023-03-13 12:15:00,465.97,467.51,465.65,465.9,3750.0,465.97,467.51,465.65,465.9,3750.0
2023-03-13 12:20:00,465.9,466.23,464.57,464.57,1983.0,465.9,466.23,464.57,464.57,1983.0
2023-03-13 12:25:00,464.63,465.19,464.08,464.84,1000.0,464.63,465.19,464.08,464.84,1000.0
2023-03-13 12:30:00,464.31,464.44,463.34,463.35,1800.0,464.31,464.44,463.34,463.35,1800.0
2023-03-13 12:35:00,463.81,464.62,463.36,464.39,944.0,463.81,464.62,463.36,464.39,944.0
2023-03-13 12:40:00,464.8,466.45,464.8,465.03,2699.0,464.8,466.45,464.8,465.03,2699.0
2023-03-13 12:45:00,464.83,465.43,464.07,464.11,1600.0,464.83,465.43,464.07,464.11,1600.0
2023-03-13 12:50:00,463.8,464.92,463.8,464.92,1000.0,463.8,464.92,463.8,464.92,1000.0
2023-03-13 12:55:00,464.93,465.81,464.54,464.55,1500.0,464.93,465.81,464.54,464.55,1500.0
2023-03-13 13:00:00,464.5,464.67,463.74,464.23,900.0,464.5,464.67,463.74,464.23,900.0
2023-03-13 13:05:00,464.18,464.46,463.14,464.15,1089.0,464.18,464.46,463.14,464.15,1089.0
2023-03-13 13:10:00,464.83,465.24,464.43,465.24,1100.0,464.83,465.24,464.43,465.24,1100.0
2023-03-13 13:15:00,465.89,465.89,464.34,464.34,3699.0,465.89,465.89,464.34,464.34,3699.0
2023-03-13 13:20:00,463.93,464.05,463.03,463.23,1363.0,463.93,464.05,463.03,463.23,1363.0
2023-03-13 13:25:00,462.98,463.7,462.26,463.36,3369.0,462.98,463.7,462.26,463.36,3369.0
2023-03-13 13:30:00,462.83,463.26,462.26,462.5,984.0,462.83,463.26,462.26,462.5,984.0
2023-03-13 13:35:00,462.29,464.77,461.86,464.77,1200.0,462.29,464.77,461.86,464.77,1200.0
2023-03-13 13:40:00,464.68,465.1,464.16,464.89,2125.0,464.68,465.1,464.16,464.89,2125.0
2023-03-13 13:45:00,464.34,464.35,463.83,464.31,800.0,464.34,464.35,463.83,464.31,800.0
2023-03-13 13:50:00,463.86,464.83,463.62,463.62,4226.0,463.86,464.83,463.62,463.62,4226.0
2023-03-13 13:55:00,464.3,464.74,464.12,464.74,1300.0,464.3,464.74,464.12,464.74,1300.0
2023-03-13 14:00:00,464.42,466.3,464.41,465.0,1880.0,464.42,466.3,464.41,465.0,1880.0
2023-03-13 14:05:00,465.0,465.0,465.0,465.0,0.0,465.0,465.0,465.0,465.0,0.0
2023-03-13 14:10:00,464.89,465.36,464.34,464.34,1600.0,464.89,465.36,464.34,464.34,1600.0
2023-03-13 14:15:00,463.87,464.59,463.73,464.59,3000.0,463.87,464.59,463.73,464.59,3000.0
2023-03-13 14:20:00,464.54,464.54,463.85,463.85,500.0,464.54,464.54,463.85,463.85,500.0
2023-03-13 14:25:00,465.32,465.32,463.88,464.43,400.0,465.32,465.32,463.88,464.43,400.0
2023-03-13 14:30:00,464.93,466.79,464.93,465.78,800.0,464.93,466.79,464.93,465.78,800.0
2023-03-13 14:35:00,465.25,465.69,464.6,464.6,1412.0,465.25,465.69,464.6,464.6,1412.0
2023-03-13 14:40:00,463.87,465.48,463.87,464.91,1300.0,463.87,465.48,463.87,464.91,1300.0
2023-03-13 14:45:00,464.34,464.52,463.97,463.97,700.0,464.34,464.52,463.97,463.97,700.0
2023-03-13 14:50:00,464.46,465.0,464.46,465.0,924.0,464.46,465.0,464.46,465.0,924.0
2023-03-13 14:55:00,465.0,465.18,464.57,464.71,703.0,465.0,465.18,464.57,464.71,703.0
2023-03-13 15:00:00,465.19,465.38,463.14,463.14,2975.0,465.19,465.38,463.14,463.14,2975.0
2023-03-13 15:05:00,463.57,464.15,463.57,464.06,600.0,463.57,464.15,463.57,464.06,600.0
2023-03-13 15:10:00,464.19,464.38,463.54,464.37,1598.0,464.19,464.38,463.54,464.37,1598.0
2023-03-13 15:15:00,464.94,464.96,464.17,464.55,1800.0,464.94,464.96,464.17,464.55,1800.0
2023-03-13 15:20:00,463.95,463.99,462.58,462.72,1418.0,463.95,463.99,462.58,462.72,1418.0
2023-03-13 15:25:00,461.96,461.96,460.3,460.82,4004.0,461.96,461.96,460.3,460.82,4004.0
2023-03-13 15:30:00,461.32,462.47,461.13,462.13,3143.0,461.32,462.47,461.13,462.13,3143.0
2023-03-13 15:35:00,462.0,462.85,462.0,462.74,4000.0,462.0,462.85,462.0,462.74,4000.0
2023-03-13 15:40:00,462.73,463.32,462.12,462.99,4774.0,462.73,463.32,462.12,462.99,4774.0
2023-03-13 15:45:00,463.1,463.15,462.07,462.08,3107.0,463.1,463.15,462.07,462.08,3107.0
2023-03-13 15:50:00,461.83,462.77,460.88,462.71,6259.0,461.83,462.77,460.88,462.71,6259.0
2023-03-13 15:55:00,462.22,462.23,460.66,460.71,15121.0,462.22,462.23,460.66,460.71,15121.0
2023-03-14 09:30:00,469.04,473.33,469.04,470.61,5222.0,469.04,473.33,469.04,470.61,5222.0
2023-03-14 09:35:00,470.35,471.08,467.92,468.82,1607.0,470.35,471.08,467.92,468.82,1607.0
2023-03-14 09:40:00,468.82,469.13,466.72,467.19,800.0,468.82,469.13,466.72,467.19,800.0
2023-03-14 09:45:00,466.01,469.57,466.01,467.36,2700.0,466.01,469.57,466.01,467.36,2700.0
2023-03-14 09:50:00,466.66,467.68,465.69,465.69,1479.0,466.66,467.68,465.69,465.69,1479.0
2023-03-14 09:55:00,467.46,467.46,467.45,467.46,100.0,467.46,467.46,467.45,467.46,100.0
2023-03-14 10:00:00,466.49,469.18,466.49,468.78,4024.0,466.49,469.18,466.49,468.78,4024.0
2023-03-14 10:05:00,469.32,471.44,468.44,471.44,3866.0,469.32,471.44,468.44,471.44,3866.0
2023-03-14 10:10:00,471.24,471.25,469.7,471.25,1600.0,471.24,471.25,469.7,471.25,1600.0
2023-03-14 10:15:00,471.72,472.39,471.15,472.03,2300.0,471.72,472.39,471.15,472.03,2300.0
2023-03-14 10:20:00,472.03,473.4,471.83,471.83,1548.0,472.03,473.4,471.83,471.83,1548.0
2023-03-14 10:25:00,471.58,473.69,471.58,473.64,1497.0,471.58,473.69,471.58,473.64,1497.0
2023-03-14 10:30:00,473.25,474.15,473.11,474.04,2988.0,473.25,474.15,473.11,474.04,2988.0
2023-03-14 10:35:00,473.65,474.14,473.28,473.46,2000.0,473.65,474.14,473.28,473.46,2000.0
2023-03-14 10:40:00,473.46,474.78,473.45,474.41,800.0,473.46,474.78,473.45,474.41,800.0
2023-03-14 10:45:00,475.03,475.41,475.02,475.24,500.0,475.03,475.41,475.02,475.24,500.0
2023-03-14 10:50:00,475.5,475.5,474.34,474.91,2100.0,475.5,475.5,474.34,474.91,2100.0
2023-03-14 10:55:00,475.06,475.06,473.38,473.64,1873.0,475.06,475.06,473.38,473.64,1873.0
2023-03-14 11:00:00,474.06,474.26,473.8,473.93,800.0,474.06,474.26,473.8,473.93,800.0
2023-03-14 11:05:00,474.16,474.19,473.11,473.35,2400.0,474.16,474.19,473.11,473.35,2400.0
2023-03-14 11:10:00,473.53,473.53,472.97,473.18,750.0,473.53,473.53,472.97,473.18,750.0
2023-03-14 11:15:00,472.88,474.82,472.88,474.44,2000.0,472.88,474.82,472.88,474.44,2000.0
2023-03-14 11:20:00,474.64,474.93,473.94,474.76,3846.0,474.64,474.93,473.94,474.76,3846.0
2023-03-14 11:25:00,474.75,474.75,474.11,474.24,1252.0,474.75,474.75,474.11,474.24,1252.0
2023-03-14 11:30:00,474.7,475.7,474.7,475.44,1700.0,474.7,475.7,474.7,475.44,1700.0
2023-03-14 11:35:00,476.03,476.47,475.56,476.47,1000.0,476.03,476.47,475.56,476.47,1000.0
2023-03-14 11:40:00,476.0,476.0,474.23,474.48,2600.0,476.0,476.0,474.23,474.48,2600.0
2023-03-14 11:45:00,474.95,475.05,474.14,474.15,1700.0,474.95,475.05,474.14,474.15,1700.0
2023-03-14 11:50:00,474.78,475.27,474.37,474.5,2000.0,474.78,475.27,474.37,474.5,2000.0
2023-03-14 11:55:00,474.5,474.5,473.78,474.07,1000.0,474.5,474.5,473.78,474.07,1000.0
2023-03-14 12:00:00,473.91,474.56,473.43,474.24,2193.0,473.91,474.56,473.43,474.24,2193.0
2023-03-14 12:05:00,473.86,474.21,473.65,473.97,2738.0,473.86,474.21,473.65,473.97,2738.0
2023-03-14 12:10:00,474.17,475.08,473.99,474.72,3400.0,474.17,475.08,473.99,474.72,3400.0
2023-03-14 12:15:00,475.18,475.58,474.71,475.08,2917.0,475.18,475.58,474.71,475.08,2917.0
2023-03-14 12:20:00,475.4,475.4,472.57,472.57,1413.0,475.4,475.4,472.57,472.57,1413.0
2023-03-14 12:25:00,472.68,473.02,472.5,472.5,700.0,472.68,473.02,472.5,472.5,700.0
2023-03-14 12:30:00,472.47,472.76,471.54,472.62,2900.0,472.47,472.76,471.54,472.62,2900.0
2023-03-14 12:35:00,472.25,472.48,471.91,472.48,600.0,472.25,472.48,471.91,472.48,600.0
2023-03-14 12:40:00,471.85,471.85,471.05,471.56,2517.0,471.85,471.85,471.05,471.56,2517.0
2023-03-14 12:45:00,471.72,472.12,471.4,471.73,1327.0,471.72,472.12,471.4,471.73,1327.0
2023-03-14 12:50:00,471.75,471.75,470.11,470.11,1400.0,471.75,471.75,470.11,470.11,1400.0
2023-03-14 12:55:00,470.05,470.43,469.48,470.43,1700.0,470.05,470.43,469.48,470.43,1700.0
2023-03-14 13:00:00,470.75,471.14,469.25,469.46,1376.0,470.75,471.14,469.25,469.46,1376.0
2023-03-14 13:05:00,468.95,469.03,468.01,468.01,1800.0,468.95,469.03,468.01,468.01,1800.0
2023-03-14 13:10:00,467.98,468.63,467.54,467.54,1764.0,467.98,468.63,467.54,467.54,1764.0
2023-03-14 13:15:00,467.0,467.36,465.74,467.36,2200.0,467.0,467.36,465.74,467.36,2200.0
2023-03-14 13:20:00,467.04,467.41,466.67,466.69,1760.0,467.04,467.41,466.67,466.69,1760.0
2023-03-14 13:25:00,466.52,468.39,466.51,468.2,1312.0,466.52,468.39,466.51,468.2,1312.0
2023-03-14 13:30:00,467.57,468.02,467.17,467.93,1900.0,467.57,468.02,467.17,467.93,1900.0
2023-03-14 13:35:00,468.09,468.52,467.6,468.25,818.0,468.09,468.52,467.6,468.25,818.0
2023-03-14 13:40:00,468.63,468.71,466.24,466.24,3757.0,468.63,468.71,466.24,466.24,3757.0
2023-03-14 13:45:00,467.03,467.55,466.7,467.05,1292.0,467.03,467.55,466.7,467.05,1292.0
2023-03-14 13:50:00,467.09,467.09,466.51,466.96,1200.0,467.09,467.09,466.51,466.96,1200.0
2023-03-14 13:55:00,466.66,466.66,466.03,466.32,1100.0,466.66,466.66,466.03,466.32,1100.0
2023-03-14 14:00:00,466.17,466.46,465.32,465.64,2300.0,466.17,466.46,465.32,465.64,2300.0
2023-03-14 14:05:00,465.17,465.47,464.12,465.47,1600.0,465.17,465.47,464.12,465.47,1600.0
2023-03-14 14:10:00,465.94,466.57,465.94,466.57,200.0,465.94,466.57,465.94,466.57,200.0
2023-03-14 14:15:00,465.9,466.11,465.08,465.36,2392.0,465.9,466.11,465.08,465.36,2392.0
2023-03-14 14:20:00,465.16,466.34,465.05,465.87,2527.0,465.16,466.34,465.05,465.87,2527.0
2023-03-14 14:25:00,465.86,467.24,465.64,466.91,3800.0,465.86,467.24,465.64,466.91,3800.0
2023-03-14 14:30:00,466.6,467.24,466.4,467.24,911.0,466.6,467.24,466.4,467.24,911.0
2023-03-14 14:35:00,467.41,467.41,466.68,467.25,1100.0,467.41,467.41,466.68,467.25,1100.0
2023-03-14 14:40:00,466.78,466.89,466.22,466.39,1315.0,466.78,466.89,466.22,466.39,1315.0
2023-03-14 14:45:00,466.39,467.51,466.38,467.11,1000.0,466.39,467.51,466.38,467.11,1000.0
2023-03-14 14:50:00,466.92,467.59,466.59,467.18,1075.0,466.92,467.59,466.59,467.18,1075.0
2023-03-14 14:55:00,466.98,466.98,465.89,465.95,1100.0,466.98,466.98,465.89,465.95,1100.0
2023-03-14 15:00:00,466.13,466.83,466.13,466.71,500.0,466.13,466.83,466.13,466.71,500.0
2023-03-14 15:05:00,466.71,467.08,465.33,465.9,1458.0,466.71,467.08,465.33,465.9,1458.0
2023-03-14 15:10:00,465.08,465.18,464.56,464.6,1600.0,465.08,465.18,464.56,464.6,1600.0
2023-03-14 15:15:00,464.53,465.69,464.2,465.47,1844.0,464.53,465.69,464.2,465.47,1844.0
2023-03-14 15:20:00,465.39,465.88,464.88,465.06,2629.0,465.39,465.88,464.88,465.06,2629.0
2023-03-14 15:25:00,465.55,466.04,465.25,466.04,1400.0,465.55,466.04,465.25,466.04,1400.0
2023-03-14 15:30:00,465.97,467.81,465.82,467.81,1800.0,465.97,467.81,465.82,467.81,1800.0
2023-03-14 15:35:00,467.77,469.01,467.77,468.62,1907.0,467.77,469.01,467.77,468.62,1907.0
2023-03-14 15:40:00,468.37,468.77,468.14,468.44,4003.0,468.37,468.77,468.14,468.44,4003.0
2023-03-14 15:45:00,468.44,469.41,468.03,469.19,4700.0,468.44,469.41,468.03,469.19,4700.0
2023-03-14 15:50:00,469.77,470.2,468.5,469.13,9594.0,469.77,470.2,468.5,469.13,9594.0
2023-03-14 15:55:00,469.51,471.83,469.46,471.41,16211.0,469.51,471.83,469.46,471.41,16211.0
2023-03-15 09:30:00,462.54,463.48,462.54,462.64,3279.0,462.54,463.48,462.54,462.64,3279.0
2023-03-15 09:35:00,460.83,462.16,460.83,462.16,200.0,460.83,462.16,460.83,462.16,200.0
2023-03-15 09:40:00,464.0,464.09,463.83,463.83,500.0,464.0,464.09,463.83,463.83,500.0
2023-03-15 09:45:00,463.51,464.57,462.24,464.57,400.0,463.51,464.57,462.24,464.57,400.0
2023-03-15 09:50:00,463.34,463.4,461.53,463.4,6207.0,463.34,463.4,461.53,463.4,6207.0
2023-03-15 09:55:00,462.51,462.57,461.13,461.17,4560.0,462.51,462.57,461.13,461.17,4560.0
2023-03-15 10:00:00,460.08,460.08,458.21,459.55,5608.0,460.08,460.08,458.21,459.55,5608.0
2023-03-15 10:05:00,459.57,460.91,459.48,460.84,7558.0,459.57,460.91,459.48,460.84,7558.0
2023-03-15 10:10:00,461.42,461.99,458.1,458.1,4036.0,461.42,461.99,458.1,458.1,4036.0
2023-03-15 10:15:00,458.33,459.31,458.08,459.09,2131.0,458.33,459.31,458.08,459.09,2131.0
2023-03-15 10:20:00,460.36,461.12,458.53,458.53,6631.0,460.36,461.12,458.53,458.53,6631.0
2023-03-15 10:25:00,458.57,458.98,458.03,458.13,4732.0,458.57,458.98,458.03,458.13,4732.0
2023-03-15 10:30:00,458.15,459.69,456.08,456.08,1600.0,458.15,459.69,456.08,456.08,1600.0
2023-03-15 10:35:00,455.59,457.81,455.02,457.1,1600.0,455.59,457.81,455.02,457.1,1600.0
2023-03-15 10:40:00,455.5,456.3,454.57,454.94,1307.0,455.5,456.3,454.57,454.94,1307.0
2023-03-15 10:45:00,454.19,454.72,453.15,453.15,2040.0,454.19,454.72,453.15,453.15,2040.0
2023-03-15 10:50:00,453.3,455.8,453.3,455.8,1500.0,453.3,455.8,453.3,455.8,1500.0
2023-03-15 10:55:00,455.43,457.24,455.42,456.85,1685.0,455.43,457.24,455.42,456.85,1685.0
2023-03-15 11:00:00,456.44,457.6,456.29,457.6,1537.0,456.44,457.6,456.29,457.6,1537.0
2023-03-15 11:05:00,457.3,458.24,456.9,456.91,1000.0,457.3,458.24,456.9,456.91,1000.0
2023-03-15 11:10:00,457.37,457.42,457.22,457.34,1100.0,457.37,457.42,457.22,457.34,1100.0
2023-03-15 11:15:00,457.32,458.0,457.32,458.0,500.0,457.32,458.0,457.32,458.0,500.0
2023-03-15 11:20:00,457.8,457.85,455.07,455.07,1200.0,457.8,457.85,455.07,455.07,1200.0
2023-03-15 11:25:00,456.11,456.3,455.94,455.95,600.0,456.11,456.3,455.94,455.95,600.0
2023-03-15 11:30:00,457.06,457.25,456.43,456.6,544.0,457.06,457.25,456.43,456.6,544.0
2023-03-15 11:35:00,456.19,456.4,455.63,455.63,1600.0,456.19,456.4,455.63,455.63,1600.0
2023-03-15 11:40:00,455.66,457.66,455.66,457.66,700.0,455.66,457.66,455.66,457.66,700.0
2023-03-15 11:45:00,457.2,458.86,457.19,458.86,1500.0,457.2,458.86,457.19,458.86,1500.0
2023-03-15 11:50:00,458.43,458.43,456.8,456.8,1200.0,458.43,458.43,456.8,456.8,1200.0
2023-03-15 11:55:00,456.8,458.73,456.71,457.75,1804.0,456.8,458.73,456.71,457.75,1804.0
2023-03-15 12:00:00,457.4,458.11,457.4,457.91,1200.0,457.4,458.11,457.4,457.91,1200.0
2023-03-15 12:05:00,457.49,457.83,456.96,457.83,1200.0,457.49,457.83,456.96,457.83,1200.0
2023-03-15 12:10:00,457.74,457.76,456.67,457.31,2055.0,457.74,457.76,456.67,457.31,2055.0
2023-03-15 12:15:00,457.59,458.57,457.32,458.01,1200.0,457.59,458.57,457.32,458.01,1200.0
2023-03-15 12:20:00,458.11,458.57,457.81,457.96,1916.0,458.11,458.57,457.81,457.96,1916.0
2023-03-15 12:25:00,457.62,458.3,457.19,458.3,1722.0,457.62,458.3,457.19,458.3,1722.0
2023-03-15 12:30:00,458.42,459.02,458.35,459.02,700.0,458.42,459.02,458.35,459.02,700.0
2023-03-15 12:35:00,459.4,459.4,457.86,458.74,2929.0,459.4,459.4,457.86,458.74,2929.0
2023-03-15 12:40:00,458.62,458.62,458.43,458.43,200.0,458.62,458.62,458.43,458.43,200.0
2023-03-15 12:45:00,458.8,459.77,458.43,459.77,1915.0,458.8,459.77,458.43,459.77,1915.0
2023-03-15 12:50:00,459.44,459.48,458.58,458.58,1995.0,459.44,459.48,458.58,458.58,1995.0
2023-03-15 12:55:00,458.88,458.88,457.81,458.62,1630.0,458.88,458.88,457.81,458.62,1630.0
2023-03-15 13:00:00,458.67,458.96,458.6,458.61,550.0,458.67,458.96,458.6,458.61,550.0
2023-03-15 13:05:00,459.27,460.78,459.27,460.78,2100.0,459.27,460.78,459.27,460.78,2100.0
2023-03-15 13:10:00,460.67,461.54,460.67,461.54,1536.0,460.67,461.54,460.67,461.54,1536.0
2023-03-15 13:15:00,461.61,462.46,461.34,461.69,1762.0,461.61,462.46,461.34,461.69,1762.0
2023-03-15 13:20:00,461.7,462.02,461.0,461.0,1100.0,461.7,462.02,461.0,461.0,1100.0
2023-03-15 13:25:00,462.07,462.27,462.07,462.27,300.0,462.07,462.27,462.07,462.27,300.0
2023-03-15 13:30:00,462.13,462.13,460.81,461.41,1800.0,462.13,462.13,460.81,461.41,1800.0
2023-03-15 13:35:00,461.72,461.88,460.04,460.04,800.0,461.72,461.88,460.04,460.04,800.0
2023-03-15 13:40:00,459.75,459.8,458.86,459.46,600.0,459.75,459.8,458.86,459.46,600.0
2023-03-15 13:45:00,459.45,459.45,458.22,458.55,2000.0,459.45,459.45,458.22,458.55,2000.0
2023-03-15 13:50:00,459.16,459.98,459.1,459.98,1400.0,459.16,459.98,459.1,459.98,1400.0
2023-03-15 13:55:00,459.87,460.14,459.14,459.55,1300.0,459.87,460.14,459.14,459.55,1300.0
2023-03-15 14:00:00,460.0,460.01,459.13,459.74,2064.0,460.0,460.01,459.13,459.74,2064.0
2023-03-15 14:05:00,459.54,460.23,459.54,460.23,700.0,459.54,460.23,459.54,460.23,700.0
2023-03-15 14:10:00,460.42,461.1,460.22,461.1,1912.0,460.42,461.1,460.22,461.1,1912.0
2023-03-15 14:15:00,461.08,461.26,460.16,461.26,2192.0,461.08,461.26,460.16,461.26,2192.0
2023-03-15 14:20:00,460.84,463.47,460.84,463.22,2120.0,460.84,463.47,460.84,463.22,2120.0
2023-03-15 14:25:00,463.4,465.4,462.64,464.91,3300.0,463.4,465.4,462.64,464.91,3300.0
2023-03-15 14:30:00,464.91,464.98,463.17,463.74,2210.0,464.91,464.98,463.17,463.74,2210.0
2023-03-15 14:35:00,464.11,464.92,463.5,464.59,1400.0,464.11,464.92,463.5,464.59,1400.0
2023-03-15 14:40:00,463.84,464.71,463.84,464.05,900.0,463.84,464.71,463.84,464.05,900.0
2023-03-15 14:45:00,463.61,463.91,463.01,463.39,1295.0,463.61,463.91,463.01,463.39,1295.0
2023-03-15 14:50:00,462.96,463.75,462.52,463.75,900.0,462.96,463.75,462.52,463.75,900.0
2023-03-15 14:55:00,464.78,465.5,464.57,465.16,1494.0,464.78,465.5,464.57,465.16,1494.0
2023-03-15 15:00:00,465.29,466.96,465.29,466.01,8496.0,465.29,466.96,465.29,466.01,8496.0
2023-03-15 15:05:00,465.94,466.97,465.17,465.17,1600.0,465.94,466.97,465.17,465.17,1600.0
2023-03-15 15:10:00,463.91,465.1,463.91,464.59,2200.0,463.91,465.1,463.91,464.59,2200.0
2023-03-15 15:15:00,465.14,466.01,464.76,464.76,1637.0,465.14,466.01,464.76,464.76,1637.0
2023-03-15 15:20:00,464.66,465.88,464.24,465.88,1984.0,464.66,465.88,464.24,465.88,1984.0
2023-03-15 15:25:00,465.55,465.77,464.44,464.9,1900.0,465.55,465.77,464.44,464.9,1900.0
2023-03-15 15:30:00,465.8,465.81,464.68,464.74,1300.0,465.8,465.81,464.68,464.74,1300.0
2023-03-15 15:35:00,464.34,464.34,462.5,462.96,4722.0,464.34,464.34,462.5,462.96,4722.0
2023-03-15 15:40:00,462.81,463.15,462.07,462.98,2250.0,462.81,463.15,462.07,462.98,2250.0
2023-03-15 15:45:00,462.52,463.0,462.03,462.72,1563.0,462.52,463.0,462.03,462.72,1563.0
2023-03-15 15:50:00,462.15,462.85,461.24,461.9,6140.0,462.15,462.85,461.24,461.9,6140.0
2023-03-15 15:55:00,462.67,465.25,462.5,465.25,10347.0,462.67,465.25,462.5,465.25,10347.0
2023-03-16 09:30:00,462.32,463.19,462.32,463.19,2286.0,462.32,463.19,462.32,463.19,2286.0
2023-03-16 09:35:00,463.19,463.19,463.19,463.19,0.0,463.19,463.19,463.19,463.19,0.0
2023-03-16 09:40:00,466.93,466.97,465.79,465.79,300.0,466.93,466.97,465.79,465.79,300.0
2023-03-16 09:45:00,465.39,465.39,463.75,464.43,1201.0,465.39,465.39,463.75,464.43,1201.0
2023-03-16 09:50:00,464.92,465.15,464.92,465.15,300.0,464.92,465.15,464.92,465.15,300.0
2023-03-16 09:55:00,466.15,466.15,466.14,466.15,100.0,466.15,466.15,466.14,466.15,100.0
2023-03-16 10:00:00,466.93,467.91,465.69,465.86,1941.0,466.93,467.91,465.69,465.86,1941.0
2023-03-16 10:05:00,463.86,464.17,463.09,463.09,1700.0,463.86,464.17,463.09,463.09,1700.0
2023-03-16 10:10:00,463.68,463.96,463.58,463.58,400.0,463.68,463.96,463.58,463.58,400.0
2023-03-16 10:15:00,463.7,463.7,462.98,463.33,500.0,463.7,463.7,462.98,463.33,500.0
2023-03-16 10:20:00,463.12,464.18,463.12,464.0,1000.0,463.12,464.18,463.12,464.0,1000.0
2023-03-16 10:25:00,464.32,464.95,464.32,464.95,400.0,464.32,464.95,464.32,464.95,400.0
2023-03-16 10:30:00,465.09,465.58,464.77,464.77,554.0,465.09,465.58,464.77,464.77,554.0
2023-03-16 10:35:00,465.53,465.77,465.53,465.77,200.0,465.53,465.77,465.53,465.77,200.0
2023-03-16 10:40:00,465.96,468.37,465.96,467.25,2114.0,465.96,468.37,465.96,467.25,2114.0
2023-03-16 10:45:00,467.8,468.45,467.71,468.14,500.0,467.8,468.45,467.71,468.14,500.0
2023-03-16 10:50:00,468.71,469.7,468.71,469.58,1200.0,468.71,469.7,468.71,469.58,1200.0
2023-03-16 10:55:00,470.42,470.92,470.02,470.45,990.0,470.42,470.92,470.02,470.45,990.0
2023-03-16 11:00:00,470.81,471.05,470.28,470.28,417.0,470.81,471.05,470.28,470.28,417.0
2023-03-16 11:05:00,470.3,471.97,469.69,471.97,1407.0,470.3,471.97,469.69,471.97,1407.0
2023-03-16 11:10:00,471.44,471.44,470.85,471.41,400.0,471.44,471.44,470.85,471.41,400.0
2023-03-16 11:15:00,471.14,471.14,470.17,470.17,1523.0,471.14,471.14,470.17,470.17,1523.0
2023-03-16 11:20:00,470.52,471.16,470.52,470.54,1700.0,470.52,471.16,470.52,470.54,1700.0
2023-03-16 11:25:00,471.19,472.61,471.16,472.07,1000.0,471.19,472.61,471.16,472.07,1000.0
2023-03-16 11:30:00,472.32,472.39,471.95,472.32,923.0,472.32,472.39,471.95,472.32,923.0
2023-03-16 11:35:00,472.08,472.67,471.35,471.35,1200.0,472.08,472.67,471.35,471.35,1200.0
2023-03-16 11:40:00,471.35,471.35,471.35,471.35,0.0,471.35,471.35,471.35,471.35,0.0
2023-03-16 11:45:00,472.27,472.27,471.46,472.12,1076.0,472.27,472.27,471.46,472.12,1076.0
2023-03-16 11:50:00,471.45,472.24,471.45,472.24,554.0,471.45,472.24,471.45,472.24,554.0
2023-03-16 11:55:00,473.09,473.72,473.05,473.31,1351.0,473.09,473.72,473.05,473.31,1351.0
2023-03-16 12:00:00,472.66,472.66,472.05,472.43,444.0,472.66,472.66,472.05,472.43,444.0
2023-03-16 12:05:00,471.88,472.0,471.39,471.39,1025.0,471.88,472.0,471.39,471.39,1025.0
2023-03-16 12:10:00,471.22,471.22,470.7,471.17,800.0,471.22,471.22,470.7,471.17,800.0
2023-03-16 12:15:00,471.7,472.32,471.7,471.73,700.0,471.7,472.32,471.7,471.73,700.0
2023-03-16 12:20:00,471.44,471.88,471.31,471.31,300.0,471.44,471.88,471.31,471.31,300.0
2023-03-16 12:25:00,471.36,471.44,471.26,471.32,500.0,471.36,471.44,471.26,471.32,500.0
2023-03-16 12:30:00,471.58,471.58,470.99,471.42,500.0,471.58,471.58,470.99,471.42,500.0
2023-03-16 12:35:00,470.9,470.9,470.08,470.09,300.0,470.9,470.9,470.08,470.09,300.0
2023-03-16 12:40:00,470.5,471.33,470.5,471.33,200.0,470.5,471.33,470.5,471.33,200.0
2023-03-16 12:45:00,470.96,471.41,470.74,471.41,400.0,470.96,471.41,470.74,471.41,400.0
2023-03-16 12:50:00,472.08,473.82,472.08,472.93,1776.0,472.08,473.82,472.08,472.93,1776.0
2023-03-16 12:55:00,472.82,473.2,472.82,473.2,500.0,472.82,473.2,472.82,473.2,500.0
2023-03-16 13:00:00,472.8,473.25,472.8,473.25,300.0,472.8,473.25,472.8,473.25,300.0
2023-03-16 13:05:00,474.29,474.29,473.66,473.66,780.0,474.29,474.29,473.66,473.66,780.0
2023-03-16 13:10:00,473.58,473.58,473.33,473.34,247.0,473.58,473.58,473.33,473.34,247.0
2023-03-16 13:15:00,473.2,473.29,472.62,472.75,1419.0,473.2,473.29,472.62,472.75,1419.0
2023-03-16 13:20:00,472.49,473.17,472.48,472.9,500.0,472.49,473.17,472.48,472.9,500.0
2023-03-16 13:25:00,473.4,473.4,473.4,473.4,100.0,473.4,473.4,473.4,473.4,100.0
2023-03-16 13:30:00,473.28,473.28,472.71,472.71,500.0,473.28,473.28,472.71,472.71,500.0
2023-03-16 13:35:00,472.66,472.66,472.18,472.18,400.0,472.66,472.66,472.18,472.18,400.0
2023-03-16 13:40:00,472.6,472.6,472.45,472.58,500.0,472.6,472.6,472.45,472.58,500.0
2023-03-16 13:45:00,472.77,473.77,472.77,473.77,700.0,472.77,473.77,472.77,473.77,700.0
2023-03-16 13:50:00,473.11,473.4,472.72,473.33,1100.0,473.11,473.4,472.72,473.33,1100.0
2023-03-16 13:55:00,473.14,473.64,473.14,473.64,400.0,473.14,473.64,473.14,473.64,400.0
2023-03-16 14:00:00,473.3,473.3,472.42,472.74,900.0,473.3,473.3,472.42,472.74,900.0
2023-03-16 14:05:00,472.82,472.87,472.07,472.47,800.0,472.82,472.87,472.07,472.47,800.0
2023-03-16 14:10:00,472.83,473.17,471.92,471.95,2384.0,472.83,473.17,471.92,471.95,2384.0
2023-03-16 14:15:00,471.87,471.87,471.49,471.85,700.0,471.87,471.87,471.49,471.85,700.0
2023-03-16 14:20:00,471.79,472.44,471.59,472.06,928.0,471.79,472.44,471.59,472.06,928.0
2023-03-16 14:25:00,472.05,472.52,472.0,472.52,500.0,472.05,472.52,472.0,472.52,500.0
2023-03-16 14:30:00,472.57,472.63,471.99,471.99,1200.0,472.57,472.63,471.99,471.99,1200.0
2023-03-16 14:35:00,472.01,472.63,472.01,472.62,500.0,472.01,472.63,472.01,472.62,500.0
2023-03-16 14:40:00,472.59,473.28,472.58,473.28,1006.0,472.59,473.28,472.58,473.28,1006.0
2023-03-16 14:45:00,473.03,473.14,472.96,473.14,500.0,473.03,473.14,472.96,473.14,500.0
2023-03-16 14:50:00,473.31,473.46,473.06,473.06,490.0,473.31,473.46,473.06,473.06,490.0
2023-03-16 14:55:00,473.22,473.66,473.08,473.54,2000.0,473.22,473.66,473.08,473.54,2000.0
2023-03-16 15:00:00,473.33,473.49,473.09,473.42,1260.0,473.33,473.49,473.09,473.42,1260.0
2023-03-16 15:05:00,473.49,474.14,473.48,473.74,777.0,473.49,474.14,473.48,473.74,777.0
2023-03-16 15:10:00,473.44,474.23,473.44,473.71,1674.0,473.44,474.23,473.44,473.71,1674.0
2023-03-16 15:15:00,473.35,474.58,473.35,474.58,658.0,473.35,474.58,473.35,474.58,658.0
2023-03-16 15:20:00,474.97,476.08,474.97,476.0,2380.0,474.97,476.08,474.97,476.0,2380.0
2023-03-16 15:25:00,475.92,476.45,475.59,476.44,2443.0,475.92,476.45,475.59,476.44,2443.0
2023-03-16 15:30:00,476.46,476.64,475.49,476.09,3328.0,476.46,476.64,475.49,476.09,3328.0
2023-03-16 15:35:00,476.41,476.46,476.17,476.33,933.0,476.41,476.46,476.17,476.33,933.0
2023-03-16 15:40:00,476.45,477.35,476.45,477.33,1500.0,476.45,477.35,476.45,477.33,1500.0
2023-03-16 15:45:00,477.31,477.46,475.47,475.94,5200.0,477.31,477.46,475.47,475.94,5200.0
2023-03-16 15:50:00,476.42,477.13,474.89,475.89,9375.0,476.42,477.13,474.89,475.89,9375.0
2023-03-16 15:55:00,475.33,475.33,473.63,474.45,19306.0,475.33,475.33,473.63,474.45,19306.0
2023-03-17 09:30:00,471.99,476.56,471.99,476.18,87447.0,471.99,476.56,471.99,476.18,87447.0
2023-03-17 09:35:00,476.37,477.52,476.31,476.64,400.0,476.37,477.52,476.31,476.64,400.0
2023-03-17 09:40:00,476.38,476.38,476.38,476.38,100.0,476.38,476.38,476.38,476.38,100.0
2023-03-17 09:45:00,475.92,476.5,472.68,472.68,600.0,475.92,476.5,472.68,472.68,600.0
2023-03-17 09:50:00,474.8,474.8,473.3,473.31,500.0,474.8,474.8,473.3,473.31,500.0
2023-03-17 09:55:00,472.77,473.18,471.59,471.78,800.0,472.77,473.18,471.59,471.78,800.0
2023-03-17 10:00:00,471.79,475.56,471.79,474.99,700.0,471.79,475.56,471.79,474.99,700.0
2023-03-17 10:05:00,474.13,474.25,473.4,473.4,600.0,474.13,474.25,473.4,473.4,600.0
2023-03-17 10:10:00,473.15,473.2,471.1,471.1,900.0,473.15,473.2,471.1,471.1,900.0
2023-03-17 10:15:00,472.15,472.61,471.31,471.31,1900.0,472.15,472.61,471.31,471.31,1900.0
2023-03-17 10:20:00,471.63,471.99,471.19,471.38,772.0,471.63,471.99,471.19,471.38,772.0
2023-03-17 10:25:00,470.57,471.45,470.05,471.11,1400.0,470.57,471.45,470.05,471.11,1400.0
2023-03-17 10:30:00,470.65,471.23,469.44,469.44,1300.0,470.65,471.23,469.44,469.44,1300.0
2023-03-17 10:35:00,468.99,469.71,468.99,469.03,500.0,468.99,469.71,468.99,469.03,500.0
2023-03-17 10:40:00,469.45,470.54,469.44,470.49,1000.0,469.45,470.54,469.44,470.49,1000.0
2023-03-17 10:45:00,469.45,470.45,469.45,470.45,509.0,469.45,470.45,469.45,470.45,509.0
2023-03-17 10:50:00,470.43,470.98,469.37,469.82,1115.0,470.43,470.98,469.37,469.82,1115.0
2023-03-17 10:55:00,471.12,471.12,470.11,470.11,2169.0,471.12,471.12,470.11,470.11,2169.0
2023-03-17 11:00:00,469.8,469.8,469.18,469.18,200.0,469.8,469.8,469.18,469.18,200.0
2023-03-17 11:05:00,468.26,468.76,468.26,468.48,1100.0,468.26,468.76,468.26,468.48,1100.0
2023-03-17 11:10:00,469.34,469.34,468.73,468.74,500.0,469.34,469.34,468.73,468.74,500.0
2023-03-17 11:15:00,469.44,470.12,469.44,469.66,596.0,469.44,470.12,469.44,469.66,596.0
2023-03-17 11:20:00,469.89,470.17,469.04,469.69,1728.0,469.89,470.17,469.04,469.69,1728.0
2023-03-17 11:25:00,469.07,469.77,468.66,469.77,1200.0,469.07,469.77,468.66,469.77,1200.0
2023-03-17 11:30:00,469.65,470.0,469.65,470.0,500.0,469.65,470.0,469.65,470.0,500.0
2023-03-17 11:35:00,469.59,469.59,468.7,468.7,200.0,469.59,469.59,468.7,468.7,200.0
2023-03-17 11:40:00,468.25,468.29,467.0,467.0,1000.0,468.25,468.29,467.0,467.0,1000.0
2023-03-17 11:45:00,467.68,468.65,467.4,468.65,1276.0,467.68,468.65,467.4,468.65,1276.0
2023-03-17 11:50:00,468.84,469.48,468.6,469.48,2800.0,468.84,469.48,468.6,469.48,2800.0
2023-03-17 11:55:00,469.33,469.33,468.04,468.22,3099.0,469.33,469.33,468.04,468.22,3099.0
2023-03-17 12:00:00,469.25,469.82,469.25,469.81,200.0,469.25,469.82,469.25,469.81,200.0
2023-03-17 12:05:00,469.46,470.88,469.46,470.88,578.0,469.46,470.88,469.46,470.88,578.0
2023-03-17 12:10:00,470.92,471.32,470.92,471.32,200.0,470.92,471.32,470.92,471.32,200.0
2023-03-17 12:15:00,471.73,472.33,471.45,471.48,900.0,471.73,472.33,471.45,471.48,900.0
2023-03-17 12:20:00,471.0,471.05,470.46,470.48,1109.0,471.0,471.05,470.46,470.48,1109.0
2023-03-17 12:25:00,471.05,471.45,471.05,471.19,685.0,471.05,471.45,471.05,471.19,685.0
2023-03-17 12:30:00,471.94,472.21,471.66,471.66,1450.0,471.94,472.21,471.66,471.66,1450.0
2023-03-17 12:35:00,471.89,471.89,471.36,471.36,419.0,471.89,471.89,471.36,471.36,419.0
2023-03-17 12:40:00,471.11,471.11,470.89,470.89,400.0,471.11,471.11,470.89,470.89,400.0
2023-03-17 12:45:00,470.82,470.82,470.17,470.17,950.0,470.82,470.82,470.17,470.17,950.0
2023-03-17 12:50:00,470.61,470.61,469.95,469.95,402.0,470.61,470.61,469.95,469.95,402.0
2023-03-17 12:55:00,470.37,471.12,470.36,471.12,400.0,470.37,471.12,470.36,471.12,400.0
2023-03-17 13:00:00,471.66,472.43,471.65,472.36,800.0,471.66,472.43,471.65,472.36,800.0
2023-03-17 13:05:00,472.87,473.26,472.53,472.54,1000.0,472.87,473.26,472.53,472.54,1000.0
2023-03-17 13:10:00,472.81,473.24,472.07,472.07,1400.0,472.81,473.24,472.07,472.07,1400.0
2023-03-17 13:15:00,472.3,472.39,470.25,471.37,4311.0,472.3,472.39,470.25,471.37,4311.0
2023-03-17 13:20:00,472.0,472.33,470.8,470.86,1691.0,472.0,472.33,470.8,470.86,1691.0
2023-03-17 13:25:00,470.55,471.19,470.55,470.93,969.0,470.55,471.19,470.55,470.93,969.0
2023-03-17 13:30:00,470.93,471.49,470.1,470.62,2600.0,470.93,471.49,470.1,470.62,2600.0
2023-03-17 13:35:00,470.34,470.34,469.92,469.92,200.0,470.34,470.34,469.92,469.92,200.0
2023-03-17 13:40:00,469.6,470.37,469.42,470.37,1000.0,469.6,470.37,469.42,470.37,1000.0
2023-03-17 13:45:00,470.36,471.07,470.36,470.74,600.0,470.36,471.07,470.36,470.74,600.0
2023-03-17 13:50:00,470.66,470.92,470.02,470.02,800.0,470.66,470.92,470.02,470.02,800.0
2023-03-17 13:55:00,469.73,469.93,469.73,469.93,200.0,469.73,469.93,469.73,469.93,200.0
2023-03-17 14:00:00,469.99,470.37,469.97,470.15,3281.0,469.99,470.37,469.97,470.15,3281.0
2023-03-17 14:05:00,469.92,469.92,469.3,469.3,412.0,469.92,469.92,469.3,469.3,412.0
2023-03-17 14:10:00,469.11,469.11,468.85,468.94,737.0,469.11,469.11,468.85,468.94,737.0
2023-03-17 14:15:00,468.28,468.77,468.28,468.56,1299.0,468.28,468.77,468.28,468.56,1299.0
2023-03-17 14:20:00,468.84,469.0,468.05,468.05,1100.0,468.84,469.0,468.05,468.05,1100.0
2023-03-17 14:25:00,468.06,468.07,467.0,467.1,1400.0,468.06,468.07,467.0,467.1,1400.0
2023-03-17 14:30:00,467.19,467.59,466.81,467.48,2700.0,467.19,467.59,466.81,467.48,2700.0
2023-03-17 14:35:00,467.12,467.33,466.92,467.33,1603.0,467.12,467.33,466.92,467.33,1603.0
2023-03-17 14:40:00,467.33,467.4,467.1,467.15,800.0,467.33,467.4,467.1,467.15,800.0
2023-03-17 14:45:00,467.18,467.24,466.69,467.23,4649.0,467.18,467.24,466.69,467.23,4649.0
2023-03-17 14:50:00,466.72,467.61,465.99,467.61,3194.0,466.72,467.61,465.99,467.61,3194.0
2023-03-17 14:55:00,468.02,468.06,467.41,467.86,1799.0,468.02,468.06,467.41,467.86,1799.0
2023-03-17 15:00:00,467.79,468.13,467.63,467.97,2000.0,467.79,468.13,467.63,467.97,2000.0
2023-03-17 15:05:00,467.9,467.9,467.49,467.89,943.0,467.9,467.9,467.49,467.89,943.0
2023-03-17 15:10:00,467.87,468.95,467.87,468.95,3300.0,467.87,468.95,467.87,468.95,3300.0
2023-03-17 15:15:00,468.45,469.69,468.32,469.41,1021.0,468.45,469.69,468.32,469.41,1021.0
2023-03-17 15:20:00,469.72,469.72,468.85,469.06,4055.0,469.72,469.72,468.85,469.06,4055.0
2023-03-17 15:25:00,469.08,469.56,468.63,469.24,7542.0,469.08,469.56,468.63,469.24,7542.0
2023-03-17 15:30:00,469.04,469.19,467.84,468.02,4761.0,469.04,469.19,467.84,468.02,4761.0
2023-03-17 15:35:00,468.07,469.51,468.07,469.38,15134.0,468.07,469.51,468.07,469.38,15134.0
2023-03-17 15:40:00,469.12,470.4,469.08,470.35,4000.0,469.12,470.4,469.08,470.35,4000.0
2023-03-17 15:45:00,470.06,470.06,468.83,468.96,3200.0,470.06,470.06,468.83,468.96,3200.0
2023-03-17 15:50:00,468.96,470.39,468.0,469.85,11362.0,468.96,470.39,468.0,469.85,11362.0
2023-03-17 15:55:00,470.15,472.18,470.15,471.36,27830.0,470.15,472.18,470.15,471.36,27830.0
2023-03-20 09:30:00,472.3,472.3,468.37,472.05,3041.0,472.3,472.3,468.37,472.05,3041.0
2023-03-20 09:35:00,471.35,471.35,470.5,470.5,200.0,471.35,471.35,470.5,470.5,200.0
2023-03-20 09:40:00,473.09,473.74,471.84,471.84,803.0,473.09,473.74,471.84,471.84,803.0
2023-03-20 09:45:00,471.74,474.15,471.74,473.95,687.0,471.74,474.15,471.74,473.95,687.0
2023-03-20 09:50:00,473.08,473.98,472.96,473.98,700.0,473.08,473.98,472.96,473.98,700.0
2023-03-20 09:55:00,475.08,475.08,474.2,474.72,533.0,475.08,475.08,474.2,474.72,533.0
2023-03-20 10:00:00,475.12,475.17,474.36,474.36,400.0,475.12,475.17,474.36,474.36,400.0
2023-03-20 10:05:00,475.21,475.21,473.94,474.45,1250.0,475.21,475.21,473.94,474.45,1250.0
2023-03-20 10:10:00,474.11,474.7,473.94,474.41,700.0,474.11,474.7,473.94,474.41,700.0
2023-03-20 10:15:00,474.64,474.64,473.89,474.09,400.0,474.64,474.64,473.89,474.09,400.0
2023-03-20 10:20:00,474.15,475.12,473.64,475.12,900.0,474.15,475.12,473.64,475.12,900.0
2023-03-20 10:25:00,474.63,475.24,474.63,474.74,500.0,474.63,475.24,474.63,474.74,500.0
2023-03-20 10:30:00,475.23,475.67,474.81,474.97,1722.0,475.23,475.67,474.81,474.97,1722.0
2023-03-20 10:35:00,475.13,476.49,475.13,476.49,500.0,475.13,476.49,475.13,476.49,500.0
2023-03-20 10:40:00,476.77,477.12,476.77,477.12,200.0,476.77,477.12,476.77,477.12,200.0
2023-03-20 10:45:00,477.02,477.09,477.0,477.09,300.0,477.02,477.09,477.0,477.09,300.0
2023-03-20 10:50:00,478.55,478.56,478.41,478.41,400.0,478.55,478.56,478.41,478.41,400.0
2023-03-20 10:55:00,478.52,479.44,478.52,479.44,649.0,478.52,479.44,478.52,479.44,649.0
2023-03-20 11:00:00,479.9,480.33,479.48,479.48,1350.0,479.9,480.33,479.48,479.48,1350.0
2023-03-20 11:05:00,479.84,479.84,479.84,479.84,300.0,479.84,479.84,479.84,479.84,300.0
2023-03-20 11:10:00,479.65,479.87,479.18,479.87,1000.0,479.65,479.87,479.18,479.87,1000.0
2023-03-20 11:15:00,480.0,480.34,479.99,480.34,200.0,480.0,480.34,479.99,480.34,200.0
2023-03-20 11:20:00,480.66,480.66,479.88,480.17,1200.0,480.66,480.66,479.88,480.17,1200.0
2023-03-20 11:25:00,480.48,480.99,480.48,480.98,858.0,480.48,480.99,480.48,480.98,858.0
2023-03-20 11:30:00,481.12,481.17,480.92,480.92,700.0,481.12,481.17,480.92,480.92,700.0
2023-03-20 11:35:00,480.3,480.3,480.1,480.1,200.0,480.3,480.3,480.1,480.1,200.0
2023-03-20 11:40:00,480.11,480.12,479.59,479.59,700.0,480.11,480.12,479.59,479.59,700.0
2023-03-20 11:45:00,479.3,479.3,478.58,478.85,800.0,479.3,479.3,478.58,478.85,800.0
2023-03-20 11:50:00,478.5,478.65,477.92,478.59,3196.0,478.5,478.65,477.92,478.59,3196.0
2023-03-20 11:55:00,478.2,478.3,477.87,477.88,300.0,478.2,478.3,477.87,477.88,300.0
2023-03-20 12:00:00,477.94,477.94,477.61,477.93,564.0,477.94,477.94,477.61,477.93,564.0
2023-03-20 12:05:00,478.26,478.26,477.35,477.35,1259.0,478.26,478.26,477.35,477.35,1259.0
2023-03-20 12:10:00,476.93,477.0,476.14,476.36,1200.0,476.93,477.0,476.14,476.36,1200.0
2023-03-20 12:15:00,476.94,476.95,476.39,476.43,800.0,476.94,476.95,476.39,476.43,800.0
2023-03-20 12:20:00,476.79,477.94,476.79,477.94,886.0,476.79,477.94,476.79,477.94,886.0
2023-03-20 12:25:00,477.92,478.37,477.54,478.33,1100.0,477.92,478.37,477.54,478.33,1100.0
2023-03-20 12:30:00,478.31,478.43,478.08,478.08,1100.0,478.31,478.43,478.08,478.08,1100.0
2023-03-20 12:35:00,478.16,478.39,478.16,478.31,600.0,478.16,478.39,478.16,478.31,600.0
2023-03-20 12:40:00,478.47,478.58,477.73,478.18,1200.0,478.47,478.58,477.73,478.18,1200.0
2023-03-20 12:45:00,478.43,478.93,478.34,478.93,600.0,478.43,478.93,478.34,478.93,600.0
2023-03-20 12:50:00,479.5,479.97,479.5,479.8,400.0,479.5,479.97,479.5,479.8,400.0
2023-03-20 12:55:00,480.15,480.55,480.13,480.55,900.0,480.15,480.55,480.13,480.55,900.0
2023-03-20 13:00:00,480.96,480.96,480.73,480.73,200.0,480.96,480.96,480.73,480.73,200.0
2023-03-20 13:05:00,480.94,481.89,480.94,481.33,1455.0,480.94,481.89,480.94,481.33,1455.0
2023-03-20 13:10:00,481.92,481.93,481.69,481.89,315.0,481.92,481.93,481.69,481.89,315.0
2023-03-20 13:15:00,481.69,481.8,481.09,481.1,900.0,481.69,481.8,481.09,481.1,900.0
2023-03-20 13:20:00,481.19,481.41,481.12,481.41,600.0,481.19,481.41,481.12,481.41,600.0
2023-03-20 13:25:00,481.51,481.51,480.82,480.82,1116.0,481.51,481.51,480.82,480.82,1116.0
2023-03-20 13:30:00,481.02,481.58,480.76,480.95,1700.0,481.02,481.58,480.76,480.95,1700.0
2023-03-20 13:35:00,480.74,481.1,480.56,481.02,2127.0,480.74,481.1,480.56,481.02,2127.0
2023-03-20 13:40:00,481.02,481.53,481.01,481.53,1609.0,481.02,481.53,481.01,481.53,1609.0
2023-03-20 13:45:00,481.22,481.22,481.01,481.18,600.0,481.22,481.22,481.01,481.18,600.0
2023-03-20 13:50:00,480.8,480.83,480.56,480.62,500.0,480.8,480.83,480.56,480.62,500.0
2023-03-20 13:55:00,480.47,480.94,480.28,480.77,2092.0,480.47,480.94,480.28,480.77,2092.0
2023-03-20 14:00:00,480.81,481.02,480.19,480.19,1300.0,480.81,481.02,480.19,480.19,1300.0
2023-03-20 14:05:00,479.86,479.86,479.84,479.84,200.0,479.86,479.86,479.84,479.84,200.0
2023-03-20 14:10:00,479.81,480.01,479.49,479.71,900.0,479.81,480.01,479.49,479.71,900.0
2023-03-20 14:15:00,479.49,479.96,479.49,479.8,1950.0,479.49,479.96,479.49,479.8,1950.0
2023-03-20 14:20:00,479.83,480.56,479.83,480.56,400.0,479.83,480.56,479.83,480.56,400.0
2023-03-20 14:25:00,480.1,480.17,479.51,479.6,1400.0,480.1,480.17,479.51,479.6,1400.0
2023-03-20 14:30:00,479.79,479.81,479.64,479.64,300.0,479.79,479.81,479.64,479.64,300.0
2023-03-20 14:35:00,478.84,478.84,478.28,478.48,1000.0,478.84,478.84,478.28,478.48,1000.0
2023-03-20 14:40:00,478.87,478.87,478.87,478.87,100.0,478.87,478.87,478.87,478.87,100.0
2023-03-20 14:45:00,479.38,479.59,479.34,479.59,813.0,479.38,479.59,479.34,479.59,813.0
2023-03-20 14:50:00,479.64,480.51,479.64,479.7,600.0,479.64,480.51,479.64,479.7,600.0
2023-03-20 14:55:00,479.52,479.76,479.49,479.64,501.0,479.52,479.76,479.49,479.64,501.0
2023-03-20 15:00:00,479.78,480.17,479.32,479.87,1542.0,479.78,480.17,479.32,479.87,1542.0
2023-03-20 15:05:00,480.08,480.08,479.83,479.88,300.0,480.08,480.08,479.83,479.88,300.0
2023-03-20 15:10:00,479.04,479.12,479.01,479.02,300.0,479.04,479.12,479.01,479.02,300.0
2023-03-20 15:15:00,479.65,480.09,479.52,479.94,630.0,479.65,480.09,479.52,479.94,630.0
2023-03-20 15:20:00,479.82,479.82,479.25,479.42,1900.0,479.82,479.82,479.25,479.42,1900.0
2023-03-20 15:25:00,479.95,480.54,479.95,480.37,1800.0,479.95,480.54,479.95,480.37,1800.0
2023-03-20 15:30:00,480.03,481.22,480.03,481.08,1300.0,480.03,481.22,480.03,481.08,1300.0
2023-03-20 15:35:00,481.45,481.98,481.45,481.77,1400.0,481.45,481.98,481.45,481.77,1400.0
2023-03-20 15:40:00,481.95,482.15,481.76,481.82,1653.0,481.95,482.15,481.76,481.82,1653.0
2023-03-20 15:45:00,481.56,483.01,481.56,482.73,2884.0,481.56,483.01,481.56,482.73,2884.0
2023-03-20 15:50:00,483.09,484.05,482.91,483.46,5964.0,483.09,484.05,482.91,483.46,5964.0
2023-03-20 15:55:00,483.24,483.46,482.26,483.32,15562.0,483.24,483.46,482.26,483.32,15562.0
2023-03-21 09:30:00,486.29,492.74,486.29,492.74,6873.0,486.29,492.74,486.29,492.74,6873.0
2023-03-21 09:35:00,491.05,492.18,489.75,489.75,2300.0,491.05,492.18,489.75,489.75,2300.0
2023-03-21 09:40:00,489.8,490.51,489.75,490.51,800.0,489.8,490.51,489.75,490.51,800.0
2023-03-21 09:45:00,488.87,490.24,488.65,490.24,1200.0,488.87,490.24,488.65,490.24,1200.0
2023-03-21 09:50:00,490.25,490.26,488.7,489.13,700.0,490.25,490.26,488.7,489.13,700.0
2023-03-21 09:55:00,490.23,490.23,489.06,489.1,979.0,490.23,490.23,489.06,489.1,979.0
2023-03-21 10:00:00,489.43,490.61,489.06,489.72,3000.0,489.43,490.61,489.06,489.72,3000.0
2023-03-21 10:05:00,489.18,489.59,488.59,489.11,1400.0,489.18,489.59,488.59,489.11,1400.0
2023-03-21 10:10:00,489.61,489.78,488.76,488.77,2200.0,489.61,489.78,488.76,488.77,2200.0
2023-03-21 10:15:00,488.42,489.69,488.42,489.59,1956.0,488.42,489.69,488.42,489.59,1956.0
2023-03-21 10:20:00,489.39,489.51,488.47,488.47,900.0,489.39,489.51,488.47,488.47,900.0
2023-03-21 10:25:00,488.91,489.64,488.64,489.04,1278.0,488.91,489.64,488.64,489.04,1278.0
2023-03-21 10:30:00,489.15,489.66,488.73,489.1,3978.0,489.15,489.66,488.73,489.1,3978.0
2023-03-21 10:35:00,488.98,489.72,488.88,489.43,1861.0,488.98,489.72,488.88,489.43,1861.0
2023-03-21 10:40:00,489.66,489.98,489.21,489.44,1100.0,489.66,489.98,489.21,489.44,1100.0
2023-03-21 10:45:00,490.14,490.87,490.14,490.87,809.0,490.14,490.87,490.14,490.87,809.0
2023-03-21 10:50:00,490.6,490.87,489.77,490.34,2088.0,490.6,490.87,489.77,490.34,2088.0
2023-03-21 10:55:00,490.87,490.97,489.97,490.11,5695.0,490.87,490.97,489.97,490.11,5695.0
2023-03-21 11:00:00,490.2,490.87,490.12,490.5,3422.0,490.2,490.87,490.12,490.5,3422.0
2023-03-21 11:05:00,490.45,491.18,490.45,491.18,500.0,490.45,491.18,490.45,491.18,500.0
2023-03-21 11:10:00,491.73,492.27,491.27,492.27,911.0,491.73,492.27,491.27,492.27,911.0
2023-03-21 11:15:00,492.29,492.33,492.25,492.29,720.0,492.29,492.33,492.25,492.29,720.0
2023-03-21 11:20:00,492.64,492.99,492.61,492.61,800.0,492.64,492.99,492.61,492.61,800.0
2023-03-21 11:25:00,492.65,492.68,491.43,491.43,2805.0,492.65,492.68,491.43,491.43,2805.0
2023-03-21 11:30:00,491.43,491.43,491.43,491.43,0.0,491.43,491.43,491.43,491.43,0.0
2023-03-21 11:35:00,491.0,491.17,490.33,490.4,1486.0,491.0,491.17,490.33,490.4,1486.0
2023-03-21 11:40:00,490.11,491.09,490.11,491.02,1957.0,490.11,491.09,490.11,491.02,1957.0
2023-03-21 11:45:00,490.84,490.86,490.12,490.26,1379.0,490.84,490.86,490.12,490.26,1379.0
2023-03-21 11:50:00,490.34,490.53,489.98,489.99,1700.0,490.34,490.53,489.98,489.99,1700.0
2023-03-21 11:55:00,489.67,489.67,489.33,489.34,400.0,489.67,489.67,489.33,489.34,400.0
2023-03-21 12:00:00,488.91,488.91,488.24,488.24,1300.0,488.91,488.91,488.24,488.24,1300.0
2023-03-21 12:05:00,488.23,488.83,488.23,488.6,1090.0,488.23,488.83,488.23,488.6,1090.0
2023-03-21 12:10:00,488.62,488.98,488.53,488.54,800.0,488.62,488.98,488.53,488.54,800.0
2023-03-21 12:15:00,488.26,488.52,488.25,488.25,600.0,488.26,488.52,488.25,488.25,600.0
2023-03-21 12:20:00,488.16,488.35,487.98,487.99,2570.0,488.16,488.35,487.98,487.99,2570.0
2023-03-21 12:25:00,487.9,488.41,487.9,488.38,2600.0,487.9,488.41,487.9,488.38,2600.0
2023-03-21 12:30:00,488.62,488.62,487.85,487.91,1203.0,488.62,488.62,487.85,487.91,1203.0
2023-03-21 12:35:00,487.93,487.93,487.59,487.59,300.0,487.93,487.93,487.59,487.59,300.0
2023-03-21 12:40:00,487.7,487.7,487.15,487.16,500.0,487.7,487.7,487.15,487.16,500.0
2023-03-21 12:45:00,487.0,487.51,486.92,487.24,500.0,487.0,487.51,486.92,487.24,500.0
2023-03-21 12:50:00,487.42,488.03,487.4,488.03,1362.0,487.42,488.03,487.4,488.03,1362.0
2023-03-21 12:55:00,487.82,488.33,487.81,488.04,1500.0,487.82,488.33,487.81,488.04,1500.0
2023-03-21 13:00:00,488.09,488.31,487.66,487.66,700.0,488.09,488.31,487.66,487.66,700.0
2023-03-21 13:05:00,488.05,488.05,487.83,487.94,500.0,488.05,488.05,487.83,487.94,500.0
2023-03-21 13:10:00,488.14,488.59,488.13,488.55,1200.0,488.14,488.59,488.13,488.55,1200.0
2023-03-21 13:15:00,488.58,488.71,488.06,488.38,1100.0,488.58,488.71,488.06,488.38,1100.0
2023-03-21 13:20:00,488.39,488.39,488.1,488.11,832.0,488.39,488.39,488.1,488.11,832.0
2023-03-21 13:25:00,488.06,489.01,488.06,488.99,1813.0,488.06,489.01,488.06,488.99,1813.0
2023-03-21 13:30:00,489.33,490.15,489.21,490.15,1620.0,489.33,490.15,489.21,490.15,1620.0
2023-03-21 13:35:00,490.18,490.7,490.18,490.7,1500.0,490.18,490.7,490.18,490.7,1500.0
2023-03-21 13:40:00,490.73,490.91,490.14,490.14,1784.0,490.73,490.91,490.14,490.14,1784.0
2023-03-21 13:45:00,490.24,490.52,490.24,490.35,300.0,490.24,490.52,490.24,490.35,300.0
2023-03-21 13:50:00,490.32,490.32,489.68,489.84,700.0,490.32,490.32,489.68,489.84,700.0
2023-03-21 13:55:00,489.16,489.16,489.16,489.16,100.0,489.16,489.16,489.16,489.16,100.0
2023-03-21 14:00:00,489.3,489.73,488.95,489.73,900.0,489.3,489.73,488.95,489.73,900.0
2023-03-21 14:05:00,490.06,490.23,489.87,489.88,500.0,490.06,490.23,489.87,489.88,500.0
2023-03-21 14:10:00,489.88,490.03,489.73,489.86,600.0,489.88,490.03,489.73,489.86,600.0
2023-03-21 14:15:00,489.99,490.01,489.55,489.82,1547.0,489.99,490.01,489.55,489.82,1547.0
2023-03-21 14:20:00,489.91,490.56,489.91,490.56,600.0,489.91,490.56,489.91,490.56,600.0
2023-03-21 14:25:00,490.26,490.81,490.26,490.74,600.0,490.26,490.81,490.26,490.74,600.0
2023-03-21 14:30:00,490.79,491.54,490.79,491.01,1568.0,490.79,491.54,490.79,491.01,1568.0
2023-03-21 14:35:00,491.12,491.15,491.09,491.15,300.0,491.12,491.15,491.09,491.15,300.0
2023-03-21 14:40:00,491.01,491.24,490.93,491.24,1000.0,491.01,491.24,490.93,491.24,1000.0
2023-03-21 14:45:00,491.32,491.67,491.28,491.67,1000.0,491.32,491.67,491.28,491.67,1000.0
2023-03-21 14:50:00,491.75,491.82,491.28,491.65,1000.0,491.75,491.82,491.28,491.65,1000.0
2023-03-21 14:55:00,491.69,492.47,491.69,492.47,1150.0,491.69,492.47,491.69,492.47,1150.0
2023-03-21 15:00:00,492.9,492.98,492.48,492.48,600.0,492.9,492.98,492.48,492.48,600.0
2023-03-21 15:05:00,493.01,493.57,492.9,493.43,3080.0,493.01,493.57,492.9,493.43,3080.0
2023-03-21 15:10:00,493.49,493.96,493.15,493.78,3600.0,493.49,493.96,493.15,493.78,3600.0
2023-03-21 15:15:00,493.79,494.57,493.79,494.53,2019.0,493.79,494.57,493.79,494.53,2019.0
2023-03-21 15:20:00,494.55,494.56,493.54,493.7,2001.0,494.55,494.56,493.54,493.7,2001.0
2023-03-21 15:25:00,493.55,493.96,493.54,493.96,606.0,493.55,493.96,493.54,493.96,606.0
2023-03-21 15:30:00,493.72,494.25,493.63,493.71,1852.0,493.72,494.25,493.63,493.71,1852.0
2023-03-21 15:35:00,493.69,494.99,493.67,494.97,3823.0,493.69,494.99,493.67,494.97,3823.0
2023-03-21 15:40:00,495.5,496.55,495.5,496.41,3124.0,495.5,496.55,495.5,496.41,3124.0
2023-03-21 15:45:00,496.69,496.69,496.2,496.47,6710.0,496.69,496.69,496.2,496.47,6710.0
2023-03-21 15:50:00,496.27,496.3,495.46,495.81,10466.0,496.27,496.3,495.46,495.81,10466.0
2023-03-21 15:55:00,495.9,495.9,494.77,495.35,16577.0,495.9,495.9,494.77,495.35,16577.0
2023-03-22 09:30:00,493.04,493.04,489.63,490.55,5823.0,493.04,493.04,489.63,490.55,5823.0
2023-03-22 09:35:00,490.41,490.41,490.41,490.41,100.0,490.41,490.41,490.41,490.41,100.0
2023-03-22 09:40:00,490.54,490.54,488.16,488.53,2016.0,490.54,490.54,488.16,488.53,2016.0
2023-03-22 09:45:00,489.28,490.29,489.05,489.05,2500.0,489.28,490.29,489.05,489.05,2500.0
2023-03-22 09:50:00,489.41,490.3,488.86,488.97,7534.0,489.41,490.3,488.86,488.97,7534.0
2023-03-22 09:55:00,489.53,491.9,489.52,491.0,1500.0,489.53,491.9,489.52,491.0,1500.0
2023-03-22 10:00:00,490.84,490.84,489.9,489.91,500.0,490.84,490.84,489.9,489.91,500.0
2023-03-22 10:05:00,489.62,489.62,488.62,488.62,1000.0,489.62,489.62,488.62,488.62,1000.0
2023-03-22 10:10:00,489.36,489.91,489.36,489.91,300.0,489.36,489.91,489.36,489.91,300.0
2023-03-22 10:15:00,489.69,490.22,489.37,489.97,5680.0,489.69,490.22,489.37,489.97,5680.0
2023-03-22 10:20:00,491.59,491.59,490.76,490.87,500.0,491.59,491.59,490.76,490.87,500.0
2023-03-22 10:25:00,490.91,492.39,490.78,492.39,3079.0,490.91,492.39,490.78,492.39,3079.0
2023-03-22 10:30:00,491.86,491.86,491.37,491.37,270.0,491.86,491.86,491.37,491.37,270.0
2023-03-22 10:35:00,491.18,491.18,491.01,491.01,316.0,491.18,491.18,491.01,491.01,316.0
2023-03-22 10:40:00,490.82,490.82,490.41,490.41,575.0,490.82,490.82,490.41,490.41,575.0
2023-03-22 10:45:00,490.04,490.17,489.76,489.93,400.0,490.04,490.17,489.76,489.93,400.0
2023-03-22 10:50:00,489.99,490.12,488.67,488.95,4873.0,489.99,490.12,488.67,488.95,4873.0
2023-03-22 10:55:00,489.21,489.21,488.88,489.12,817.0,489.21,489.21,488.88,489.12,817.0
2023-03-22 11:00:00,489.48,490.15,489.48,489.66,2200.0,489.48,490.15,489.48,489.66,2200.0
2023-03-22 11:05:00,489.96,489.96,488.94,488.94,3470.0,489.96,489.96,488.94,488.94,3470.0
2023-03-22 11:10:00,488.63,488.63,487.8,487.81,600.0,488.63,488.63,487.8,487.81,600.0
2023-03-22 11:15:00,487.86,488.13,486.82,486.82,2820.0,487.86,488.13,486.82,486.82,2820.0
2023-03-22 11:20:00,486.82,486.82,486.82,486.82,0.0,486.82,486.82,486.82,486.82,0.0
2023-03-22 11:25:00,487.33,487.33,486.5,486.81,4691.0,487.33,487.33,486.5,486.81,4691.0
2023-03-22 11:30:00,486.77,488.4,486.77,488.1,995.0,486.77,488.4,486.77,488.1,995.0
2023-03-22 11:35:00,488.4,488.4,488.24,488.24,200.0,488.4,488.4,488.24,488.24,200.0
2023-03-22 11:40:00,488.61,488.68,487.73,488.01,1816.0,488.61,488.68,487.73,488.01,1816.0
2023-03-22 11:45:00,488.07,488.19,488.07,488.08,700.0,488.07,488.19,488.07,488.08,700.0
2023-03-22 11:50:00,488.13,488.13,488.0,488.0,315.0,488.13,488.13,488.0,488.0,315.0
2023-03-22 11:55:00,487.94,488.31,487.89,488.0,741.0,487.94,488.31,487.89,488.0,741.0
2023-03-22 12:00:00,488.21,488.21,488.0,488.0,458.0,488.21,488.21,488.0,488.0,458.0
2023-03-22 12:05:00,488.34,488.34,487.72,487.84,1800.0,488.34,488.34,487.72,487.84,1800.0
2023-03-22 12:10:00,487.34,487.37,487.34,487.35,300.0,487.34,487.37,487.34,487.35,300.0
2023-03-22 12:15:00,487.5,487.5,486.96,486.96,500.0,487.5,487.5,486.96,486.96,500.0
2023-03-22 12:20:00,486.92,486.92,486.49,486.5,586.0,486.92,486.92,486.49,486.5,586.0
2023-03-22 12:25:00,486.8,486.8,486.79,486.8,100.0,486.8,486.8,486.79,486.8,100.0
2023-03-22 12:30:00,486.06,486.2,485.29,485.29,1288.0,486.06,486.2,485.29,485.29,1288.0
2023-03-22 12:35:00,485.49,485.5,485.49,485.5,200.0,485.49,485.5,485.49,485.5,200.0
2023-03-22 12:40:00,485.53,485.83,485.52,485.83,667.0,485.53,485.83,485.52,485.83,667.0
2023-03-22 12:45:00,486.14,486.14,485.68,485.68,500.0,486.14,486.14,485.68,485.68,500.0
2023-03-22 12:50:00,485.68,485.68,485.68,485.68,0.0,485.68,485.68,485.68,485.68,0.0
2023-03-22 12:55:00,485.28,485.28,485.28,485.28,100.0,485.28,485.28,485.28,485.28,100.0
2023-03-22 13:00:00,485.14,485.14,484.98,484.98,300.0,485.14,485.14,484.98,484.98,300.0
2023-03-22 13:05:00,485.16,485.16,484.46,484.52,1500.0,485.16,485.16,484.46,484.52,1500.0
2023-03-22 13:10:00,484.79,484.79,484.79,484.79,100.0,484.79,484.79,484.79,484.79,100.0
2023-03-22 13:15:00,484.57,484.67,484.19,484.48,600.0,484.57,484.67,484.19,484.48,600.0
2023-03-22 13:20:00,484.44,484.61,484.29,484.61,700.0,484.44,484.61,484.29,484.61,700.0
2023-03-22 13:25:00,484.54,484.6,484.46,484.56,500.0,484.54,484.6,484.46,484.56,500.0
2023-03-22 13:30:00,484.61,485.55,484.59,485.28,3430.0,484.61,485.55,484.59,485.28,3430.0
2023-03-22 13:35:00,485.22,485.4,484.72,484.73,1600.0,485.22,485.4,484.72,484.73,1600.0
2023-03-22 13:40:00,484.61,484.72,483.67,484.35,8077.0,484.61,484.72,483.67,484.35,8077.0
2023-03-22 13:45:00,484.42,484.42,484.41,484.42,100.0,484.42,484.42,484.41,484.42,100.0
2023-03-22 13:50:00,484.5,485.0,484.38,484.86,5503.0,484.5,485.0,484.38,484.86,5503.0
2023-03-22 13:55:00,484.79,485.59,484.75,485.02,2643.0,484.79,485.59,484.75,485.02,2643.0
2023-03-22 14:00:00,485.02,486.5,484.85,486.4,11249.0,485.02,486.5,484.85,486.4,11249.0
2023-03-22 14:05:00,486.35,488.31,486.15,487.64,3723.0,486.35,488.31,486.15,487.64,3723.0
2023-03-22 14:10:00,487.81,487.81,484.34,484.34,3800.0,487.81,487.81,484.34,484.34,3800.0
2023-03-22 14:15:00,485.21,486.71,485.0,486.71,1884.0,485.21,486.71,485.0,486.71,1884.0
2023-03-22 14:20:00,485.28,485.28,484.82,484.82,655.0,485.28,485.28,484.82,484.82,655.0
2023-03-22 14:25:00,485.35,485.89,485.0,485.42,1451.0,485.35,485.89,485.0,485.42,1451.0
2023-03-22 14:30:00,486.44,487.05,485.05,485.05,3707.0,486.44,487.05,485.05,485.05,3707.0
2023-03-22 14:35:00,482.12,485.15,482.1,485.15,1124.0,482.12,485.15,482.1,485.15,1124.0
2023-03-22 14:40:00,484.89,487.0,484.78,487.0,4282.0,484.89,487.0,484.78,487.0,4282.0
2023-03-22 14:45:00,488.08,489.36,488.08,488.49,2002.0,488.08,489.36,488.08,488.49,2002.0
2023-03-22 14:50:00,488.05,488.46,486.92,486.93,10413.0,488.05,488.46,486.92,486.93,10413.0
2023-03-22 14:55:00,486.47,486.47,483.03,483.46,2100.0,486.47,486.47,483.03,483.46,2100.0
2023-03-22 15:00:00,483.79,484.05,480.98,480.99,3585.0,483.79,484.05,480.98,480.99,3585.0
2023-03-22 15:05:00,481.09,481.15,478.97,478.97,1500.0,481.09,481.15,478.97,478.97,1500.0
2023-03-22 15:10:00,479.6,481.97,479.6,481.97,5725.0,479.6,481.97,479.6,481.97,5725.0
2023-03-22 15:15:00,482.31,484.12,481.98,483.33,5324.0,482.31,484.12,481.98,483.33,5324.0
2023-03-22 15:20:00,482.99,485.89,482.94,484.41,3551.0,482.99,485.89,482.94,484.41,3551.0
2023-03-22 15:25:00,483.56,484.86,483.37,484.81,5245.0,483.56,484.86,483.37,484.81,5245.0
2023-03-22 15:30:00,484.5,484.5,482.11,482.27,2400.0,484.5,484.5,482.11,482.27,2400.0
2023-03-22 15:35:00,483.13,483.13,481.92,482.09,1200.0,483.13,483.13,481.92,482.09,1200.0
2023-03-22 15:40:00,482.78,482.82,481.8,481.8,4915.0,482.78,482.82,481.8,481.8,4915.0
2023-03-22 15:45:00,481.51,481.51,479.98,480.54,4767.0,481.51,481.51,479.98,480.54,4767.0
2023-03-22 15:50:00,480.64,480.64,477.2,477.46,5974.0,480.64,480.64,477.2,477.46,5974.0
2023-03-22 15:55:00,477.74,477.79,474.74,475.01,14754.0,477.74,477.79,474.74,475.01,14754.0
2023-03-23 09:30:00,481.61,486.78,481.61,484.41,8660.0,481.61,486.78,481.61,484.41,8660.0
2023-03-23 09:35:00,483.67,484.03,482.96,483.94,1000.0,483.67,484.03,482.96,483.94,1000.0
2023-03-23 09:40:00,483.84,486.09,483.11,486.09,1769.0,483.84,486.09,483.11,486.09,1769.0
2023-03-23 09:45:00,485.87,485.87,485.11,485.56,525.0,485.87,485.87,485.11,485.56,525.0
2023-03-23 09:50:00,485.28,487.3,485.28,485.89,2100.0,485.28,487.3,485.28,485.89,2100.0
2023-03-23 09:55:00,486.27,488.33,486.26,488.33,900.0,486.27,488.33,486.26,488.33,900.0
2023-03-23 10:00:00,487.99,488.8,486.69,486.69,1502.0,487.99,488.8,486.69,486.69,1502.0
2023-03-23 10:05:00,487.79,488.91,487.79,488.91,500.0,487.79,488.91,487.79,488.91,500.0
2023-03-23 10:10:00,489.14,489.62,488.76,489.07,1600.0,489.14,489.62,488.76,489.07,1600.0
2023-03-23 10:15:00,489.0,489.5,488.82,489.1,2545.0,489.0,489.5,488.82,489.1,2545.0
2023-03-23 10:20:00,489.58,489.62,488.7,489.26,1538.0,489.58,489.62,488.7,489.26,1538.0
2023-03-23 10:25:00,490.0,490.0,488.68,488.68,1600.0,490.0,490.0,488.68,488.68,1600.0
2023-03-23 10:30:00,487.93,487.93,486.77,487.58,600.0,487.93,487.93,486.77,487.58,600.0
2023-03-23 10:35:00,487.5,487.52,487.15,487.23,1000.0,487.5,487.52,487.15,487.23,1000.0
2023-03-23 10:40:00,488.23,488.92,488.23,488.75,300.0,488.23,488.92,488.23,488.75,300.0
2023-03-23 10:45:00,488.92,490.15,488.91,489.99,500.0,488.92,490.15,488.91,489.99,500.0
2023-03-23 10:50:00,490.8,492.11,490.8,491.83,2197.0,490.8,492.11,490.8,491.83,2197.0
2023-03-23 10:55:00,492.18,492.46,490.14,490.68,1100.0,492.18,492.46,490.14,490.68,1100.0
2023-03-23 11:00:00,490.83,490.83,490.21,490.22,700.0,490.83,490.83,490.21,490.22,700.0
2023-03-23 11:05:00,490.66,491.71,490.61,491.35,1400.0,490.66,491.71,490.61,491.35,1400.0
2023-03-23 11:10:00,490.94,491.04,490.84,490.84,301.0,490.94,491.04,490.84,490.84,301.0
2023-03-23 11:15:00,491.17,491.5,490.19,490.35,1111.0,491.17,491.5,490.19,490.35,1111.0
2023-03-23 11:20:00,490.04,491.38,490.04,491.38,1250.0,490.04,491.38,490.04,491.38,1250.0
2023-03-23 11:25:00,490.96,490.96,489.58,489.76,848.0,490.96,490.96,489.58,489.76,848.0
2023-03-23 11:30:00,490.2,490.77,490.2,490.22,300.0,490.2,490.77,490.2,490.22,300.0
2023-03-23 11:35:00,490.5,490.91,490.32,490.73,3000.0,490.5,490.91,490.32,490.73,3000.0
2023-03-23 11:40:00,490.95,491.5,490.58,490.61,1195.0,490.95,491.5,490.58,490.61,1195.0
2023-03-23 11:45:00,490.02,490.65,489.57,490.65,700.0,490.02,490.65,489.57,490.65,700.0
2023-03-23 11:50:00,490.56,490.56,490.36,490.36,211.0,490.56,490.56,490.36,490.36,211.0
2023-03-23 11:55:00,490.14,490.3,489.78,489.78,500.0,490.14,490.3,489.78,489.78,500.0
2023-03-23 12:00:00,489.89,489.9,489.43,489.43,781.0,489.89,489.9,489.43,489.43,781.0
2023-03-23 12:05:00,489.71,489.84,489.46,489.46,600.0,489.71,489.84,489.46,489.46,600.0
2023-03-23 12:10:00,489.34,489.34,488.05,488.4,600.0,489.34,489.34,488.05,488.4,600.0
2023-03-23 12:15:00,488.01,488.83,487.13,487.13,2000.0,488.01,488.83,487.13,487.13,2000.0
2023-03-23 12:20:00,487.53,487.53,487.15,487.43,600.0,487.53,487.53,487.15,487.43,600.0
2023-03-23 12:25:00,487.88,487.92,486.47,486.47,3300.0,487.88,487.92,486.47,486.47,3300.0
2023-03-23 12:30:00,486.96,487.14,486.64,486.76,1137.0,486.96,487.14,486.64,486.76,1137.0
2023-03-23 12:35:00,487.0,487.01,485.49,485.49,5500.0,487.0,487.01,485.49,485.49,5500.0
2023-03-23 12:40:00,485.09,485.09,484.63,484.63,700.0,485.09,485.09,484.63,484.63,700.0
2023-03-23 12:45:00,484.41,484.58,483.16,483.61,1414.0,484.41,484.58,483.16,483.61,1414.0
2023-03-23 12:50:00,483.62,483.66,483.56,483.66,736.0,483.62,483.66,483.56,483.66,736.0
2023-03-23 12:55:00,483.67,483.67,483.01,483.02,725.0,483.67,483.67,483.01,483.02,725.0
2023-03-23 13:00:00,483.13,483.28,482.62,483.05,800.0,483.13,483.28,482.62,483.05,800.0
2023-03-23 13:05:00,483.23,483.75,482.73,482.73,900.0,483.23,483.75,482.73,482.73,900.0
2023-03-23 13:10:00,481.97,481.97,481.79,481.81,300.0,481.97,481.97,481.79,481.81,300.0
2023-03-23 13:15:00,482.21,482.21,481.51,481.51,400.0,482.21,482.21,481.51,481.51,400.0
2023-03-23 13:20:00,482.3,482.99,482.3,482.95,1100.0,482.3,482.99,482.3,482.95,1100.0
2023-03-23 13:25:00,482.72,482.72,481.62,481.62,4100.0,482.72,482.72,481.62,481.62,4100.0
2023-03-23 13:30:00,481.72,482.62,481.61,482.62,1045.0,481.72,482.62,481.61,482.62,1045.0
2023-03-23 13:35:00,483.22,484.02,483.22,483.67,1100.0,483.22,484.02,483.22,483.67,1100.0
2023-03-23 13:40:00,483.3,484.04,483.29,484.04,582.0,483.3,484.04,483.29,484.04,582.0
2023-03-23 13:45:00,484.12,484.12,482.91,482.91,300.0,484.12,484.12,482.91,482.91,300.0
2023-03-23 13:50:00,482.81,482.81,482.39,482.4,745.0,482.81,482.81,482.39,482.4,745.0
2023-03-23 13:55:00,482.48,482.48,481.73,481.73,861.0,482.48,482.48,481.73,481.73,861.0
2023-03-23 14:00:00,482.2,482.2,482.11,482.12,200.0,482.2,482.2,482.11,482.12,200.0
2023-03-23 14:05:00,482.46,482.46,482.46,482.46,100.0,482.46,482.46,482.46,482.46,100.0
2023-03-23 14:10:00,482.12,482.4,482.12,482.4,300.0,482.12,482.4,482.12,482.4,300.0
2023-03-23 14:15:00,482.28,482.45,482.28,482.44,400.0,482.28,482.45,482.28,482.44,400.0
2023-03-23 14:20:00,481.97,482.09,481.55,481.63,500.0,481.97,482.09,481.55,481.63,500.0
2023-03-23 14:25:00,481.07,481.08,479.44,479.44,500.0,481.07,481.08,479.44,479.44,500.0
2023-03-23 14:30:00,479.49,479.62,478.9,478.91,600.0,479.49,479.62,478.9,478.91,600.0
2023-03-23 14:35:00,479.03,479.39,478.74,478.74,1222.0,479.03,479.39,478.74,478.74,1222.0
2023-03-23 14:40:00,478.2,478.2,476.78,476.78,1000.0,478.2,478.2,476.78,476.78,1000.0
2023-03-23 14:45:00,476.56,477.24,476.16,476.42,2176.0,476.56,477.24,476.16,476.42,2176.0
2023-03-23 14:50:00,476.18,476.27,474.61,474.61,2599.0,476.18,476.27,474.61,474.61,2599.0
2023-03-23 14:55:00,474.34,476.26,473.72,476.06,8592.0,474.34,476.26,473.72,476.06,8592.0
2023-03-23 15:00:00,476.38,479.95,476.15,478.46,6348.0,476.38,479.95,476.15,478.46,6348.0
2023-03-23 15:05:00,478.28,478.38,477.64,478.16,1776.0,478.28,478.38,477.64,478.16,1776.0
2023-03-23 15:10:00,479.15,479.33,476.79,477.5,2200.0,479.15,479.33,476.79,477.5,2200.0
2023-03-23 15:15:00,477.81,478.14,475.0,475.0,2104.0,477.81,478.14,475.0,475.0,2104.0
2023-03-23 15:20:00,474.77,475.44,473.21,475.44,2122.0,474.77,475.44,473.21,475.44,2122.0
2023-03-23 15:25:00,476.11,477.1,476.11,476.71,1815.0,476.11,477.1,476.11,476.71,1815.0
2023-03-23 15:30:00,476.06,476.94,475.5,476.91,3777.0,476.06,476.94,475.5,476.91,3777.0
2023-03-23 15:35:00,476.83,478.12,476.82,477.48,2200.0,476.83,478.12,476.82,477.48,2200.0
2023-03-23 15:40:00,477.43,478.08,476.91,477.61,1989.0,477.43,478.08,476.91,477.61,1989.0
2023-03-23 15:45:00,478.35,479.94,478.35,479.17,2700.0,478.35,479.94,478.35,479.17,2700.0
2023-03-23 15:50:00,479.65,481.15,479.41,479.67,7403.0,479.65,481.15,479.41,479.67,7403.0
2023-03-23 15:55:00,480.18,480.18,478.19,478.74,14283.0,480.18,480.18,478.19,478.74,14283.0
2023-03-24 09:30:00,478.98,480.28,471.61,473.65,5874.0,478.98,480.28,471.61,473.65,5874.0
2023-03-24 09:35:00,475.38,475.56,475.38,475.56,200.0,475.38,475.56,475.38,475.56,200.0
2023-03-24 09:40:00,475.68,476.27,474.75,476.27,2000.0,475.68,476.27,474.75,476.27,2000.0
2023-03-24 09:45:00,475.83,476.41,473.11,473.5,913.0,475.83,476.41,473.11,473.5,913.0
2023-03-24 09:50:00,475.86,477.49,475.84,477.49,1400.0,475.86,477.49,475.84,477.49,1400.0
2023-03-24 09:55:00,477.49,477.49,477.49,477.49,0.0,477.49,477.49,477.49,477.49,0.0
2023-03-24 10:00:00,479.46,480.37,479.46,480.27,1030.0,479.46,480.37,479.46,480.27,1030.0
2023-03-24 10:05:00,480.2,481.99,479.39,479.83,800.0,480.2,481.99,479.39,479.83,800.0
2023-03-24 10:10:00,479.66,479.67,479.12,479.67,900.0,479.66,479.67,479.12,479.67,900.0
2023-03-24 10:15:00,480.75,481.22,479.25,480.14,1463.0,480.75,481.22,479.25,480.14,1463.0
2023-03-24 10:20:00,479.37,479.79,479.31,479.54,400.0,479.37,479.79,479.31,479.54,400.0
2023-03-24 10:25:00,480.69,483.14,480.69,483.14,1513.0,480.69,483.14,480.69,483.14,1513.0
2023-03-24 10:30:00,482.69,482.96,482.69,482.69,500.0,482.69,482.96,482.69,482.69,500.0
2023-03-24 10:35:00,482.64,482.74,480.26,480.26,2200.0,482.64,482.74,480.26,480.26,2200.0
2023-03-24 10:40:00,480.12,480.23,479.39,479.48,700.0,480.12,480.23,479.39,479.48,700.0
2023-03-24 10:45:00,479.92,479.92,479.89,479.89,200.0,479.92,479.92,479.89,479.89,200.0
2023-03-24 10:50:00,479.44,479.98,478.68,478.73,2300.0,479.44,479.98,478.68,478.73,2300.0
2023-03-24 10:55:00,478.3,478.56,477.98,478.56,1200.0,478.3,478.56,477.98,478.56,1200.0
2023-03-24 11:00:00,479.18,479.18,478.64,479.18,800.0,479.18,479.18,478.64,479.18,800.0
2023-03-24 11:05:00,479.58,479.58,478.66,478.66,656.0,479.58,479.58,478.66,478.66,656.0
2023-03-24 11:10:00,477.63,477.63,477.07,477.08,200.0,477.63,477.63,477.07,477.08,200.0
2023-03-24 11:15:00,477.98,478.55,477.61,477.62,800.0,477.98,478.55,477.61,477.62,800.0
2023-03-24 11:20:00,478.0,478.23,478.0,478.08,300.0,478.0,478.23,478.0,478.08,300.0
2023-03-24 11:25:00,478.47,478.47,477.79,477.89,700.0,478.47,478.47,477.79,477.89,700.0
2023-03-24 11:30:00,477.99,478.07,477.51,477.7,1200.0,477.99,478.07,477.51,477.7,1200.0
2023-03-24 11:35:00,477.8,477.95,477.79,477.95,300.0,477.8,477.95,477.79,477.95,300.0
2023-03-24 11:40:00,478.16,478.73,478.16,478.73,921.0,478.16,478.73,478.16,478.73,921.0
2023-03-24 11:45:00,479.66,481.1,479.66,480.49,1600.0,479.66,481.1,479.66,480.49,1600.0
2023-03-24 11:50:00,480.2,480.2,480.15,480.15,200.0,480.2,480.2,480.15,480.15,200.0
2023-03-24 11:55:00,481.2,481.2,480.76,481.17,400.0,481.2,481.2,480.76,481.17,400.0
2023-03-24 12:00:00,481.21,481.85,481.2,481.4,400.0,481.21,481.85,481.2,481.4,400.0
2023-03-24 12:05:00,481.1,481.18,480.96,481.07,600.0,481.1,481.18,480.96,481.07,600.0
2023-03-24 12:10:00,480.63,480.65,480.25,480.39,700.0,480.63,480.65,480.25,480.39,700.0
2023-03-24 12:15:00,480.1,480.28,479.88,479.89,600.0,480.1,480.28,479.88,479.89,600.0
2023-03-24 12:20:00,479.87,479.87,479.8,479.85,705.0,479.87,479.87,479.8,479.85,705.0
2023-03-24 12:25:00,480.25,480.47,479.47,480.47,600.0,480.25,480.47,479.47,480.47,600.0
2023-03-24 12:30:00,480.01,480.72,480.01,480.69,1800.0,480.01,480.72,480.01,480.69,1800.0
2023-03-24 12:35:00,480.57,481.4,480.57,481.04,600.0,480.57,481.4,480.57,481.04,600.0
2023-03-24 12:40:00,481.16,481.16,481.11,481.12,200.0,481.16,481.16,481.11,481.12,200.0
2023-03-24 12:45:00,481.42,481.95,481.42,481.95,500.0,481.42,481.95,481.42,481.95,500.0
2023-03-24 12:50:00,481.95,481.95,481.3,481.38,500.0,481.95,481.95,481.3,481.38,500.0
2023-03-24 12:55:00,481.43,481.57,480.99,480.99,700.0,481.43,481.57,480.99,480.99,700.0
2023-03-24 13:00:00,480.69,480.81,480.11,480.11,500.0,480.69,480.81,480.11,480.11,500.0
2023-03-24 13:05:00,479.99,479.99,479.66,479.66,300.0,479.99,479.99,479.66,479.66,300.0
2023-03-24 13:10:00,479.86,479.87,479.41,479.79,697.0,479.86,479.87,479.41,479.79,697.0
2023-03-24 13:15:00,479.66,479.66,478.9,478.9,500.0,479.66,479.66,478.9,478.9,500.0
2023-03-24 13:20:00,478.83,480.02,478.83,479.14,1215.0,478.83,480.02,478.83,479.14,1215.0
2023-03-24 13:25:00,480.0,480.93,480.0,480.74,900.0,480.0,480.93,480.0,480.74,900.0
2023-03-24 13:30:00,480.89,481.13,480.65,481.13,1089.0,480.89,481.13,480.65,481.13,1089.0
2023-03-24 13:35:00,481.17,481.21,480.61,480.61,700.0,481.17,481.21,480.61,480.61,700.0
2023-03-24 13:40:00,480.49,480.49,480.02,480.02,1300.0,480.49,480.49,480.02,480.02,1300.0
2023-03-24 13:45:00,479.87,479.87,479.73,479.75,300.0,479.87,479.87,479.73,479.75,300.0
2023-03-24 13:50:00,479.22,479.3,479.0,479.3,400.0,479.22,479.3,479.0,479.3,400.0
2023-03-24 13:55:00,479.88,480.13,479.88,480.13,500.0,479.88,480.13,479.88,480.13,500.0
2023-03-24 14:00:00,480.4,481.0,480.4,481.0,660.0,480.4,481.0,480.4,481.0,660.0
2023-03-24 14:05:00,480.68,480.68,480.68,480.68,100.0,480.68,480.68,480.68,480.68,100.0
2023-03-24 14:10:00,481.2,481.35,481.17,481.35,600.0,481.2,481.35,481.17,481.35,600.0
2023-03-24 14:15:00,481.67,481.9,481.16,481.16,500.0,481.67,481.9,481.16,481.16,500.0
2023-03-24 14:20:00,481.69,481.7,481.41,481.5,1200.0,481.69,481.7,481.41,481.5,1200.0
2023-03-24 14:25:00,481.45,481.45,481.4,481.4,300.0,481.45,481.45,481.4,481.4,300.0
2023-03-24 14:30:00,481.78,482.33,481.44,482.32,700.0,481.78,482.33,481.44,482.32,700.0
2023-03-24 14:35:00,482.21,482.22,481.84,482.11,759.0,482.21,482.22,481.84,482.11,759.0
2023-03-24 14:40:00,482.74,483.0,482.24,483.0,600.0,482.74,483.0,482.24,483.0,600.0
2023-03-24 14:45:00,482.7,482.84,482.55,482.84,300.0,482.7,482.84,482.55,482.84,300.0
2023-03-24 14:50:00,482.9,482.9,482.9,482.9,100.0,482.9,482.9,482.9,482.9,100.0
2023-03-24 14:55:00,483.01,483.38,483.01,483.02,1300.0,483.01,483.38,483.01,483.02,1300.0
2023-03-24 15:00:00,482.89,482.89,482.36,482.46,600.0,482.89,482.89,482.36,482.46,600.0
2023-03-24 15:05:00,482.98,483.15,482.98,483.06,300.0,482.98,483.15,482.98,483.06,300.0
2023-03-24 15:10:00,483.14,483.14,483.13,483.13,300.0,483.14,483.14,483.13,483.13,300.0
2023-03-24 15:15:00,483.05,483.73,483.02,483.73,600.0,483.05,483.73,483.02,483.73,600.0
2023-03-24 15:20:00,484.02,485.0,484.01,484.54,2274.0,484.02,485.0,484.01,484.54,2274.0
2023-03-24 15:25:00,484.25,484.25,484.18,484.18,200.0,484.25,484.25,484.18,484.18,200.0
2023-03-24 15:30:00,485.21,485.21,484.2,484.58,1223.0,485.21,485.21,484.2,484.58,1223.0
2023-03-24 15:35:00,484.68,485.47,484.68,485.16,1000.0,484.68,485.47,484.68,485.16,1000.0
2023-03-24 15:40:00,485.01,485.11,484.57,484.57,2456.0,485.01,485.11,484.57,484.57,2456.0
2023-03-24 15:45:00,484.28,484.55,483.86,484.28,3605.0,484.28,484.55,483.86,484.28,3605.0
2023-03-24 15:50:00,484.31,484.35,483.48,483.76,3872.0,484.31,484.35,483.48,483.76,3872.0
2023-03-24 15:55:00,483.52,485.71,483.33,485.71,7670.0,483.52,485.71,483.33,485.71,7670.0
2023-03-27 09:30:00,488.15,493.12,488.15,493.12,5523.0,488.15,493.12,488.15,493.12,5523.0
2023-03-27 09:35:00,491.25,491.25,490.47,490.53,655.0,491.25,491.25,490.47,490.53,655.0
2023-03-27 09:40:00,490.95,490.95,490.95,490.95,100.0,490.95,490.95,490.95,490.95,100.0
2023-03-27 09:45:00,491.22,491.92,491.22,491.79,718.0,491.22,491.92,491.22,491.79,718.0
2023-03-27 09:50:00,490.87,493.46,490.87,491.2,3400.0,490.87,493.46,490.87,491.2,3400.0
2023-03-27 09:55:00,491.48,491.86,491.3,491.81,900.0,491.48,491.86,491.3,491.81,900.0
2023-03-27 10:00:00,491.67,491.67,490.66,490.67,800.0,491.67,491.67,490.66,490.67,800.0
2023-03-27 10:05:00,490.69,491.32,489.26,489.9,2957.0,490.69,491.32,489.26,489.9,2957.0
2023-03-27 10:10:00,490.28,490.28,489.44,489.44,821.0,490.28,490.28,489.44,489.44,821.0
2023-03-27 10:15:00,488.97,489.74,488.93,488.93,600.0,488.97,489.74,488.93,488.93,600.0
2023-03-27 10:20:00,488.56,488.57,488.56,488.56,100.0,488.56,488.57,488.56,488.56,100.0
2023-03-27 10:25:00,488.3,488.41,487.61,488.31,1500.0,488.3,488.41,487.61,488.31,1500.0
2023-03-27 10:30:00,487.9,488.69,487.9,488.37,1076.0,487.9,488.69,487.9,488.37,1076.0
2023-03-27 10:35:00,488.42,488.93,488.31,488.93,1200.0,488.42,488.93,488.31,488.93,1200.0
2023-03-27 10:40:00,488.9,488.9,488.9,488.9,100.0,488.9,488.9,488.9,488.9,100.0
2023-03-27 10:45:00,488.76,489.67,487.88,488.78,12910.0,488.76,489.67,487.88,488.78,12910.0
2023-03-27 10:50:00,488.61,488.61,488.54,488.55,340.0,488.61,488.61,488.54,488.55,340.0
2023-03-27 10:55:00,489.12,489.67,488.4,488.4,5310.0,489.12,489.67,488.4,488.4,5310.0
2023-03-27 11:00:00,488.29,488.53,487.94,488.48,882.0,488.29,488.53,487.94,488.48,882.0
2023-03-27 11:05:00,488.37,488.37,487.55,487.55,400.0,488.37,488.37,487.55,487.55,400.0
2023-03-27 11:10:00,487.91,487.91,487.91,487.91,100.0,487.91,487.91,487.91,487.91,100.0
2023-03-27 11:15:00,487.46,487.65,486.97,486.97,551.0,487.46,487.65,486.97,486.97,551.0
2023-03-27 11:20:00,487.77,487.77,487.77,487.77,100.0,487.77,487.77,487.77,487.77,100.0
2023-03-27 11:25:00,486.62,487.02,486.41,486.93,2114.0,486.62,487.02,486.41,486.93,2114.0
2023-03-27 11:30:00,487.55,487.95,487.54,487.95,400.0,487.55,487.95,487.54,487.95,400.0
2023-03-27 11:35:00,488.11,488.11,487.19,487.19,300.0,488.11,488.11,487.19,487.19,300.0
2023-03-27 11:40:00,487.87,488.19,487.87,488.05,400.0,487.87,488.19,487.87,488.05,400.0
2023-03-27 11:45:00,488.27,488.47,488.03,488.14,1000.0,488.27,488.47,488.03,488.14,1000.0
2023-03-27 11:50:00,488.4,488.4,487.56,487.56,1137.0,488.4,488.4,487.56,487.56,1137.0
2023-03-27 11:55:00,487.56,487.56,487.56,487.56,0.0,487.56,487.56,487.56,487.56,0.0
2023-03-27 12:00:00,486.58,486.61,486.58,486.61,214.0,486.58,486.61,486.58,486.61,214.0
2023-03-27 12:05:00,485.68,486.06,485.64,485.91,820.0,485.68,486.06,485.64,485.91,820.0
2023-03-27 12:10:00,485.87,486.71,485.86,486.71,319.0,485.87,486.71,485.86,486.71,319.0
2023-03-27 12:15:00,487.0,487.73,487.0,487.73,250.0,487.0,487.73,487.0,487.73,250.0
2023-03-27 12:20:00,488.12,488.12,488.12,488.12,100.0,488.12,488.12,488.12,488.12,100.0
2023-03-27 12:25:00,487.58,488.03,487.5,488.03,341.0,487.58,488.03,487.5,488.03,341.0
2023-03-27 12:30:00,488.23,488.23,487.71,487.75,598.0,488.23,488.23,487.71,487.75,598.0
2023-03-27 12:35:00,487.49,487.49,487.49,487.49,100.0,487.49,487.49,487.49,487.49,100.0
2023-03-27 12:40:00,487.12,487.12,486.92,487.08,483.0,487.12,487.12,486.92,487.08,483.0
2023-03-27 12:45:00,487.02,487.23,487.02,487.23,300.0,487.02,487.23,487.02,487.23,300.0
2023-03-27 12:50:00,487.23,487.23,487.23,487.23,0.0,487.23,487.23,487.23,487.23,0.0
2023-03-27 12:55:00,487.97,487.98,487.29,487.29,400.0,487.97,487.98,487.29,487.29,400.0
2023-03-27 13:00:00,487.69,487.69,487.69,487.69,100.0,487.69,487.69,487.69,487.69,100.0
2023-03-27 13:05:00,487.63,487.92,487.63,487.92,1665.0,487.63,487.92,487.63,487.92,1665.0
2023-03-27 13:10:00,487.92,487.92,487.92,487.92,0.0,487.92,487.92,487.92,487.92,0.0
2023-03-27 13:15:00,487.55,488.01,487.45,488.01,900.0,487.55,488.01,487.45,488.01,900.0
2023-03-27 13:20:00,488.58,488.58,488.57,488.58,100.0,488.58,488.58,488.57,488.58,100.0
2023-03-27 13:25:00,488.06,488.36,488.06,488.36,315.0,488.06,488.36,488.06,488.36,315.0
2023-03-27 13:30:00,489.02,489.03,488.59,488.59,213.0,489.02,489.03,488.59,488.59,213.0
2023-03-27 13:35:00,489.19,489.19,489.18,489.19,105.0,489.19,489.19,489.18,489.19,105.0
2023-03-27 13:40:00,489.55,489.66,489.55,489.66,200.0,489.55,489.66,489.55,489.66,200.0
2023-03-27 13:45:00,490.09,490.09,490.08,490.09,100.0,490.09,490.09,490.08,490.09,100.0
2023-03-27 13:50:00,489.84,489.84,489.27,489.27,700.0,489.84,489.84,489.27,489.27,700.0
2023-03-27 13:55:00,489.16,489.16,489.04,489.15,400.0,489.16,489.16,489.04,489.15,400.0
2023-03-27 14:00:00,488.66,488.78,488.29,488.78,700.0,488.66,488.78,488.29,488.78,700.0
2023-03-27 14:05:00,488.32,488.51,488.32,488.51,741.0,488.32,488.51,488.32,488.51,741.0
2023-03-27 14:10:00,488.54,489.14,488.54,489.13,1536.0,488.54,489.14,488.54,489.13,1536.0
2023-03-27 14:15:00,489.13,489.13,489.13,489.13,0.0,489.13,489.13,489.13,489.13,0.0
2023-03-27 14:20:00,489.55,489.87,489.55,489.87,300.0,489.55,489.87,489.55,489.87,300.0
2023-03-27 14:25:00,489.79,489.79,489.79,489.79,100.0,489.79,489.79,489.79,489.79,100.0
2023-03-27 14:30:00,490.02,490.64,490.02,490.49,591.0,490.02,490.64,490.02,490.49,591.0
2023-03-27 14:35:00,490.8,490.91,490.47,490.9,1300.0,490.8,490.91,490.47,490.9,1300.0
2023-03-27 14:40:00,491.01,491.25,490.82,490.9,1014.0,491.01,491.25,490.82,490.9,1014.0
2023-03-27 14:45:00,490.81,491.71,490.8,490.8,2300.0,490.81,491.71,490.8,490.8,2300.0
2023-03-27 14:50:00,490.94,491.34,490.8,490.81,800.0,490.94,491.34,490.8,490.81,800.0
2023-03-27 14:55:00,490.94,491.4,490.76,491.4,700.0,490.94,491.4,490.76,491.4,700.0
2023-03-27 15:00:00,491.47,491.79,491.07,491.34,1861.0,491.47,491.79,491.07,491.34,1861.0
2023-03-27 15:05:00,490.91,491.3,490.68,490.86,500.0,490.91,491.3,490.68,490.86,500.0
2023-03-27 15:10:00,490.86,490.86,490.86,490.86,0.0,490.86,490.86,490.86,490.86,0.0
2023-03-27 15:15:00,490.26,491.04,490.26,490.89,1000.0,490.26,491.04,490.26,490.89,1000.0
2023-03-27 15:20:00,490.52,490.91,490.39,490.91,2100.0,490.52,490.91,490.39,490.91,2100.0
2023-03-27 15:25:00,490.85,490.99,490.84,490.91,300.0,490.85,490.99,490.84,490.91,300.0
2023-03-27 15:30:00,490.74,490.96,490.3,490.31,600.0,490.74,490.96,490.3,490.31,600.0
2023-03-27 15:35:00,489.81,489.81,489.81,489.81,100.0,489.81,489.81,489.81,489.81,100.0
2023-03-27 15:40:00,489.59,490.06,489.59,490.06,959.0,489.59,490.06,489.59,490.06,959.0
2023-03-27 15:45:00,489.92,490.27,489.71,489.92,2000.0,489.92,490.27,489.71,489.92,2000.0
2023-03-27 15:50:00,490.26,490.55,489.43,490.07,6044.0,490.26,490.55,489.43,490.07,6044.0
2023-03-27 15:55:00,489.4,489.63,488.55,489.04,7354.0,489.4,489.63,488.55,489.04,7354.0
2023-03-28 09:30:00,486.11,494.97,486.05,487.31,4895.0,486.11,494.97,486.05,487.31,4895.0
2023-03-28 09:35:00,487.86,488.59,484.39,487.86,800.0,487.86,488.59,484.39,487.86,800.0
2023-03-28 09:40:00,488.41,489.58,486.99,486.99,2735.0,488.41,489.58,486.99,486.99,2735.0
2023-03-28 09:45:00,487.79,487.79,487.65,487.66,200.0,487.79,487.79,487.65,487.66,200.0
2023-03-28 09:50:00,488.0,488.17,487.61,488.17,1171.0,488.0,488.17,487.61,488.17,1171.0
2023-03-28 09:55:00,488.47,488.54,488.47,488.54,200.0,488.47,488.54,488.47,488.54,200.0
2023-03-28 10:00:00,489.5,491.18,488.52,490.48,2323.0,489.5,491.18,488.52,490.48,2323.0
2023-03-28 10:05:00,490.5,490.5,489.62,489.86,600.0,490.5,490.5,489.62,489.86,600.0
2023-03-28 10:10:00,490.03,490.6,490.03,490.6,400.0,490.03,490.6,490.03,490.6,400.0
2023-03-28 10:15:00,490.27,490.52,489.34,489.34,700.0,490.27,490.52,489.34,489.34,700.0
2023-03-28 10:20:00,489.34,489.34,489.02,489.3,523.0,489.34,489.34,489.02,489.3,523.0
2023-03-28 10:25:00,489.06,489.19,489.06,489.07,1100.0,489.06,489.19,489.06,489.07,1100.0
2023-03-28 10:30:00,489.07,489.07,486.68,486.68,1500.0,489.07,489.07,486.68,486.68,1500.0
2023-03-28 10:35:00,487.1,487.1,487.09,487.09,200.0,487.1,487.1,487.09,487.09,200.0
2023-03-28 10:40:00,487.97,488.69,487.59,488.22,1033.0,487.97,488.69,487.59,488.22,1033.0
2023-03-28 10:45:00,488.24,488.68,488.11,488.11,1040.0,488.24,488.68,488.11,488.11,1040.0
2023-03-28 10:50:00,488.42,488.51,488.11,488.41,400.0,488.42,488.51,488.11,488.41,400.0
2023-03-28 10:55:00,488.2,489.02,488.2,488.33,1800.0,488.2,489.02,488.2,488.33,1800.0
2023-03-28 11:00:00,488.33,489.36,488.32,488.91,600.0,488.33,489.36,488.32,488.91,600.0
2023-03-28 11:05:00,489.28,489.4,489.06,489.06,400.0,489.28,489.4,489.06,489.06,400.0
2023-03-28 11:10:00,489.02,489.23,488.5,488.76,1308.0,489.02,489.23,488.5,488.76,1308.0
2023-03-28 11:15:00,489.38,489.8,489.33,489.79,1419.0,489.38,489.8,489.33,489.79,1419.0
2023-03-28 11:20:00,489.71,490.0,489.44,489.78,1200.0,489.71,490.0,489.44,489.78,1200.0
2023-03-28 11:25:00,489.92,490.68,489.92,490.59,1635.0,489.92,490.68,489.92,490.59,1635.0
2023-03-28 11:30:00,490.59,491.1,490.43,490.51,2200.0,490.59,491.1,490.43,490.51,2200.0
2023-03-28 11:35:00,490.78,490.78,490.78,490.78,100.0,490.78,490.78,490.78,490.78,100.0
2023-03-28 11:40:00,490.81,491.07,490.81,490.81,500.0,490.81,491.07,490.81,490.81,500.0
2023-03-28 11:45:00,491.03,491.03,490.2,490.27,1247.0,491.03,491.03,490.2,490.27,1247.0
2023-03-28 11:50:00,489.9,490.26,489.88,490.05,700.0,489.9,490.26,489.88,490.05,700.0
2023-03-28 11:55:00,490.25,490.25,489.42,489.76,700.0,490.25,490.25,489.42,489.76,700.0
2023-03-28 12:00:00,490.12,490.64,490.12,490.64,200.0,490.12,490.64,490.12,490.64,200.0
2023-03-28 12:05:00,490.67,490.77,490.1,490.1,730.0,490.67,490.77,490.1,490.1,730.0
2023-03-28 12:10:00,489.88,489.88,489.49,489.49,1236.0,489.88,489.88,489.49,489.49,1236.0
2023-03-28 12:15:00,489.95,490.26,489.95,490.26,200.0,489.95,490.26,489.95,490.26,200.0
2023-03-28 12:20:00,490.45,490.88,490.27,490.3,1123.0,490.45,490.88,490.27,490.3,1123.0
2023-03-28 12:25:00,489.82,490.06,489.82,490.06,200.0,489.82,490.06,489.82,490.06,200.0
2023-03-28 12:30:00,489.74,489.74,488.88,488.88,737.0,489.74,489.74,488.88,488.88,737.0
2023-03-28 12:35:00,489.32,489.66,489.32,489.66,717.0,489.32,489.66,489.32,489.66,717.0
2023-03-28 12:40:00,489.74,490.26,489.74,490.26,500.0,489.74,490.26,489.74,490.26,500.0
2023-03-28 12:45:00,489.95,489.95,489.67,489.76,600.0,489.95,489.95,489.67,489.76,600.0
2023-03-28 12:50:00,490.0,490.01,489.83,489.85,1098.0,490.0,490.01,489.83,489.85,1098.0
2023-03-28 12:55:00,489.83,490.03,489.83,490.03,300.0,489.83,490.03,489.83,490.03,300.0
2023-03-28 13:00:00,490.28,490.53,489.86,490.06,1088.0,490.28,490.53,489.86,490.06,1088.0
2023-03-28 13:05:00,490.08,490.08,490.08,490.08,355.0,490.08,490.08,490.08,490.08,355.0
2023-03-28 13:10:00,490.1,490.1,489.73,489.73,400.0,490.1,490.1,489.73,489.73,400.0
2023-03-28 13:15:00,489.34,489.88,489.33,489.88,600.0,489.34,489.88,489.33,489.88,600.0
2023-03-28 13:20:00,489.9,489.9,489.89,489.9,121.0,489.9,489.9,489.89,489.9,121.0
2023-03-28 13:25:00,489.92,490.18,489.84,490.18,300.0,489.92,490.18,489.84,490.18,300.0
2023-03-28 13:30:00,490.19,490.43,489.89,489.89,1600.0,490.19,490.43,489.89,489.89,1600.0
2023-03-28 13:35:00,489.81,489.82,489.35,489.35,800.0,489.81,489.82,489.35,489.35,800.0
2023-03-28 13:40:00,489.25,489.25,488.87,488.87,500.0,489.25,489.25,488.87,488.87,500.0
2023-03-28 13:45:00,489.19,489.22,488.92,488.92,1245.0,489.19,489.22,488.92,488.92,1245.0
2023-03-28 13:50:00,489.28,489.28,488.82,488.82,500.0,489.28,489.28,488.82,488.82,500.0
2023-03-28 13:55:00,488.37,488.38,488.03,488.25,1200.0,488.37,488.38,488.03,488.25,1200.0
2023-03-28 14:00:00,488.36,488.82,488.36,488.58,900.0,488.36,488.82,488.36,488.58,900.0
2023-03-28 14:05:00,488.45,488.45,488.44,488.45,200.0,488.45,488.45,488.44,488.45,200.0
2023-03-28 14:10:00,488.48,488.77,488.48,488.77,309.0,488.48,488.77,488.48,488.77,309.0
2023-03-28 14:15:00,488.83,489.01,488.83,489.01,300.0,488.83,489.01,488.83,489.01,300.0
2023-03-28 14:20:00,488.72,488.75,488.32,488.32,1000.0,488.72,488.75,488.32,488.32,1000.0
2023-03-28 14:25:00,488.5,488.5,488.49,488.5,100.0,488.5,488.5,488.49,488.5,100.0
2023-03-28 14:30:00,488.33,488.33,487.98,488.12,1400.0,488.33,488.33,487.98,488.12,1400.0
2023-03-28 14:35:00,488.32,488.58,488.32,488.58,700.0,488.32,488.58,488.32,488.58,700.0
2023-03-28 14:40:00,488.4,488.66,488.4,488.66,200.0,488.4,488.66,488.4,488.66,200.0
2023-03-28 14:45:00,488.86,489.29,488.86,489.25,1300.0,488.86,489.29,488.86,489.25,1300.0
2023-03-28 14:50:00,489.15,489.27,489.11,489.18,500.0,489.15,489.27,489.11,489.18,500.0
2023-03-28 14:55:00,489.15,489.54,489.15,489.54,400.0,489.15,489.54,489.15,489.54,400.0
2023-03-28 15:00:00,489.64,489.99,489.63,489.65,1396.0,489.64,489.99,489.63,489.65,1396.0
2023-03-28 15:05:00,489.22,489.5,489.22,489.5,300.0,489.22,489.5,489.22,489.5,300.0
2023-03-28 15:10:00,489.56,489.63,489.15,489.24,1309.0,489.56,489.63,489.15,489.24,1309.0
2023-03-28 15:15:00,489.03,489.17,488.9,489.09,675.0,489.03,489.17,488.9,489.09,675.0
2023-03-28 15:20:00,489.14,489.14,488.24,488.24,2716.0,489.14,489.14,488.24,488.24,2716.0
2023-03-28 15:25:00,488.29,488.41,488.15,488.19,2114.0,488.29,488.41,488.15,488.19,2114.0
2023-03-28 15:30:00,488.1,488.71,488.04,488.71,1410.0,488.1,488.71,488.04,488.71,1410.0
2023-03-28 15:35:00,488.92,489.17,488.62,488.62,3016.0,488.92,489.17,488.62,488.62,3016.0
2023-03-28 15:40:00,488.77,488.94,488.02,488.03,2849.0,488.77,488.94,488.02,488.03,2849.0
2023-03-28 15:45:00,488.14,488.3,487.95,488.22,6310.0,488.14,488.3,487.95,488.22,6310.0
2023-03-28 15:50:00,488.74,489.6,488.22,488.23,4006.0,488.74,489.6,488.22,488.23,4006.0
2023-03-28 15:55:00,488.2,488.61,487.75,488.4,7425.0,488.2,488.61,487.75,488.4,7425.0
2023-03-29 09:30:00,495.2,495.57,493.56,493.56,2260.0,495.2,495.57,493.56,493.56,2260.0
2023-03-29 09:35:00,494.03,494.03,491.01,491.03,900.0,494.03,494.03,491.01,491.03,900.0
2023-03-29 09:40:00,488.41,490.75,488.41,490.64,880.0,488.41,490.75,488.41,490.64,880.0
2023-03-29 09:45:00,491.88,492.06,490.46,491.45,2297.0,491.88,492.06,490.46,491.45,2297.0
2023-03-29 09:50:00,491.49,493.04,491.46,492.26,1710.0,491.49,493.04,491.46,492.26,1710.0
2023-03-29 09:55:00,490.59,490.59,490.58,490.58,200.0,490.59,490.59,490.58,490.58,200.0
2023-03-29 10:00:00,490.34,492.06,490.33,491.82,416.0,490.34,492.06,490.33,491.82,416.0
2023-03-29 10:05:00,492.47,492.47,491.51,491.9,755.0,492.47,492.47,491.51,491.9,755.0
2023-03-29 10:10:00,490.87,490.87,490.85,490.85,200.0,490.87,490.87,490.85,490.85,200.0
2023-03-29 10:15:00,490.13,491.58,490.12,491.34,600.0,490.13,491.58,490.12,491.34,600.0
2023-03-29 10:20:00,491.97,491.97,491.23,491.24,900.0,491.97,491.97,491.23,491.24,900.0
2023-03-29 10:25:00,488.42,488.52,488.42,488.52,200.0,488.42,488.52,488.42,488.52,200.0
2023-03-29 10:30:00,489.08,489.44,489.08,489.44,300.0,489.08,489.44,489.08,489.44,300.0
2023-03-29 10:35:00,490.02,490.02,487.85,488.1,8570.0,490.02,490.02,487.85,488.1,8570.0
2023-03-29 10:40:00,487.69,488.6,486.9,487.83,5071.0,487.69,488.6,486.9,487.83,5071.0
2023-03-29 10:45:00,487.85,488.01,486.89,487.62,600.0,487.85,488.01,486.89,487.62,600.0
2023-03-29 10:50:00,487.14,488.52,487.14,488.52,2000.0,487.14,488.52,487.14,488.52,2000.0
2023-03-29 10:55:00,487.82,487.83,486.82,487.05,1349.0,487.82,487.83,486.82,487.05,1349.0
2023-03-29 11:00:00,486.88,487.71,486.88,487.71,300.0,486.88,487.71,486.88,487.71,300.0
2023-03-29 11:05:00,488.06,488.11,487.26,487.34,1479.0,488.06,488.11,487.26,487.34,1479.0
2023-03-29 11:10:00,487.7,487.72,487.26,487.72,400.0,487.7,487.72,487.26,487.72,400.0
2023-03-29 11:15:00,487.27,487.95,487.21,487.28,1700.0,487.27,487.95,487.21,487.28,1700.0
2023-03-29 11:20:00,487.58,488.08,487.06,487.06,3187.0,487.58,488.08,487.06,487.06,3187.0
2023-03-29 11:25:00,487.32,487.33,487.32,487.32,510.0,487.32,487.33,487.32,487.32,510.0
2023-03-29 11:30:00,487.2,488.0,487.2,487.97,2750.0,487.2,488.0,487.2,487.97,2750.0
2023-03-29 11:35:00,488.09,488.09,487.5,487.7,5079.0,488.09,488.09,487.5,487.7,5079.0
2023-03-29 11:40:00,487.75,487.75,487.65,487.66,400.0,487.75,487.75,487.65,487.66,400.0
2023-03-29 11:45:00,487.96,488.12,487.95,488.12,200.0,487.96,488.12,487.95,488.12,200.0
2023-03-29 11:50:00,489.1,489.21,488.81,488.99,600.0,489.1,489.21,488.81,488.99,600.0
2023-03-29 11:55:00,489.14,489.29,489.14,489.28,300.0,489.14,489.29,489.14,489.28,300.0
2023-03-29 12:00:00,488.93,488.93,488.14,488.14,600.0,488.93,488.93,488.14,488.14,600.0
2023-03-29 12:05:00,488.03,488.03,486.99,486.99,920.0,488.03,488.03,486.99,486.99,920.0
2023-03-29 12:10:00,486.9,486.95,486.89,486.95,200.0,486.9,486.95,486.89,486.95,200.0
2023-03-29 12:15:00,487.33,487.74,486.79,486.88,639.0,487.33,487.74,486.79,486.88,639.0
2023-03-29 12:20:00,486.91,486.99,486.88,486.99,300.0,486.91,486.99,486.88,486.99,300.0
2023-03-29 12:25:00,487.01,487.13,486.08,486.08,1024.0,487.01,487.13,486.08,486.08,1024.0
2023-03-29 12:30:00,485.74,486.35,485.73,486.3,500.0,485.74,486.35,485.73,486.3,500.0
2023-03-29 12:35:00,486.08,486.09,485.87,486.09,600.0,486.08,486.09,485.87,486.09,600.0
2023-03-29 12:40:00,486.38,486.38,485.94,485.94,200.0,486.38,486.38,485.94,485.94,200.0
2023-03-29 12:45:00,485.93,486.29,485.87,486.29,300.0,485.93,486.29,485.87,486.29,300.0
2023-03-29 12:50:00,485.94,485.94,485.93,485.94,400.0,485.94,485.94,485.93,485.94,400.0
2023-03-29 12:55:00,486.28,486.28,485.3,485.5,2000.0,486.28,486.28,485.3,485.5,2000.0
2023-03-29 13:00:00,485.95,485.95,485.72,485.72,400.0,485.95,485.95,485.72,485.72,400.0
2023-03-29 13:05:00,486.17,486.69,486.05,486.69,1800.0,486.17,486.69,486.05,486.69,1800.0
2023-03-29 13:10:00,486.88,486.88,486.88,486.88,100.0,486.88,486.88,486.88,486.88,100.0
2023-03-29 13:15:00,486.88,486.88,486.88,486.88,0.0,486.88,486.88,486.88,486.88,0.0
2023-03-29 13:20:00,487.03,487.26,486.77,487.01,11435.0,487.03,487.26,486.77,487.01,11435.0
2023-03-29 13:25:00,487.7,487.7,487.58,487.58,200.0,487.7,487.7,487.58,487.58,200.0
2023-03-29 13:30:00,487.97,487.97,487.65,487.65,300.0,487.97,487.97,487.65,487.65,300.0
2023-03-29 13:35:00,487.36,487.36,486.68,486.68,1550.0,487.36,487.36,486.68,486.68,1550.0
2023-03-29 13:40:00,487.04,487.04,487.04,487.04,100.0,487.04,487.04,487.04,487.04,100.0
2023-03-29 13:45:00,486.75,487.25,486.75,486.98,300.0,486.75,487.25,486.75,486.98,300.0
2023-03-29 13:50:00,487.0,487.25,486.77,487.01,1821.0,487.0,487.25,486.77,487.01,1821.0
2023-03-29 13:55:00,486.99,487.44,486.84,487.22,2300.0,486.99,487.44,486.84,487.22,2300.0
2023-03-29 14:00:00,487.29,487.42,486.7,487.31,1100.0,487.29,487.42,486.7,487.31,1100.0
2023-03-29 14:05:00,487.29,488.59,487.26,488.59,832.0,487.29,488.59,487.26,488.59,832.0
2023-03-29 14:10:00,488.91,489.08,488.91,489.08,714.0,488.91,489.08,488.91,489.08,714.0
2023-03-29 14:15:00,488.22,488.22,488.06,488.06,400.0,488.22,488.22,488.06,488.06,400.0
2023-03-29 14:20:00,487.4,487.82,487.27,487.81,534.0,487.4,487.82,487.27,487.81,534.0
2023-03-29 14:25:00,487.73,487.73,487.47,487.47,250.0,487.73,487.73,487.47,487.47,250.0
2023-03-29 14:30:00,487.5,487.54,487.5,487.54,200.0,487.5,487.54,487.5,487.54,200.0
2023-03-29 14:35:00,487.56,488.19,487.56,488.13,908.0,487.56,488.19,487.56,488.13,908.0
2023-03-29 14:40:00,488.39,488.94,488.38,488.54,4589.0,488.39,488.94,488.38,488.54,4589.0
2023-03-29 14:45:00,488.56,488.57,488.47,488.48,300.0,488.56,488.57,488.47,488.48,300.0
2023-03-29 14:50:00,488.78,489.0,488.12,488.86,1458.0,488.78,489.0,488.12,488.86,1458.0
2023-03-29 14:55:00,489.11,489.11,488.62,488.62,800.0,489.11,489.11,488.62,488.62,800.0
2023-03-29 15:00:00,488.88,489.32,488.35,488.57,2220.0,488.88,489.32,488.35,488.57,2220.0
2023-03-29 15:05:00,488.02,488.16,487.84,488.16,400.0,488.02,488.16,487.84,488.16,400.0
2023-03-29 15:10:00,488.53,488.53,488.45,488.45,300.0,488.53,488.53,488.45,488.45,300.0
2023-03-29 15:15:00,489.07,489.51,489.07,489.27,1032.0,489.07,489.51,489.07,489.27,1032.0
2023-03-29 15:20:00,489.27,489.95,489.07,489.14,2693.0,489.27,489.95,489.07,489.14,2693.0
2023-03-29 15:25:00,488.9,489.13,488.62,489.04,1400.0,488.9,489.13,488.62,489.04,1400.0
2023-03-29 15:30:00,489.03,489.03,487.73,487.73,1350.0,489.03,489.03,487.73,487.73,1350.0
2023-03-29 15:35:00,487.87,487.87,486.98,487.27,1450.0,487.87,487.87,486.98,487.27,1450.0
2023-03-29 15:40:00,487.15,487.75,487.14,487.35,1150.0,487.15,487.75,487.14,487.35,1150.0
2023-03-29 15:45:00,487.61,488.23,487.23,488.23,4112.0,487.61,488.23,487.23,488.23,4112.0
2023-03-29 15:50:00,488.49,488.8,487.47,488.19,5387.0,488.49,488.8,487.47,488.19,5387.0
2023-03-29 15:55:00,487.71,487.74,486.91,487.65,11028.0,487.71,487.74,486.91,487.65,11028.0
2023-03-30 09:30:00,494.3,495.12,492.52,493.85,7527.0,494.3,495.12,492.52,493.85,7527.0
2023-03-30 09:35:00,494.0,494.0,491.24,491.24,458.0,494.0,494.0,491.24,491.24,458.0
2023-03-30 09:40:00,493.37,493.93,490.95,493.13,2076.0,493.37,493.93,490.95,493.13,2076.0
2023-03-30 09:45:00,493.0,494.0,492.68,494.0,11404.0,493.0,494.0,492.68,494.0,11404.0
2023-03-30 09:50:00,494.37,494.44,493.55,494.43,1754.0,494.37,494.44,493.55,494.43,1754.0
2023-03-30 09:55:00,494.92,494.92,494.92,494.92,100.0,494.92,494.92,494.92,494.92,100.0
2023-03-30 10:00:00,495.39,495.84,494.83,494.83,1125.0,495.39,495.84,494.83,494.83,1125.0
2023-03-30 10:05:00,494.27,494.9,493.58,493.58,1186.0,494.27,494.9,493.58,493.58,1186.0
2023-03-30 10:10:00,493.18,493.54,491.64,491.73,1068.0,493.18,493.54,491.64,491.73,1068.0
2023-03-30 10:15:00,491.52,491.52,490.96,491.2,817.0,491.52,491.52,490.96,491.2,817.0
2023-03-30 10:20:00,491.49,492.37,491.14,492.22,2216.0,491.49,492.37,491.14,492.22,2216.0
2023-03-30 10:25:00,492.35,492.85,492.35,492.66,1008.0,492.35,492.85,492.35,492.66,1008.0
2023-03-30 10:30:00,494.04,494.06,493.81,493.82,1282.0,494.04,494.06,493.81,493.82,1282.0
2023-03-30 10:35:00,493.1,493.57,493.09,493.17,500.0,493.1,493.57,493.09,493.17,500.0
2023-03-30 10:40:00,493.85,493.95,493.5,493.95,814.0,493.85,493.95,493.5,493.95,814.0
2023-03-30 10:45:00,493.69,494.09,493.69,494.09,200.0,493.69,494.09,493.69,494.09,200.0
2023-03-30 10:50:00,494.38,494.9,494.38,494.9,691.0,494.38,494.9,494.38,494.9,691.0
2023-03-30 10:55:00,495.46,495.8,495.45,495.46,400.0,495.46,495.8,495.45,495.46,400.0
2023-03-30 11:00:00,495.63,495.79,495.03,495.64,1752.0,495.63,495.79,495.03,495.64,1752.0
2023-03-30 11:05:00,495.79,495.79,495.79,495.79,309.0,495.79,495.79,495.79,495.79,309.0
2023-03-30 11:10:00,495.79,495.79,494.4,494.48,3566.0,495.79,495.79,494.4,494.48,3566.0
2023-03-30 11:15:00,494.44,495.4,494.28,495.27,7820.0,494.44,495.4,494.28,495.27,7820.0
2023-03-30 11:20:00,494.81,495.61,494.81,495.49,1172.0,494.81,495.61,494.81,495.49,1172.0
2023-03-30 11:25:00,494.58,495.16,494.5,495.16,1454.0,494.58,495.16,494.5,495.16,1454.0
2023-03-30 11:30:00,494.1,494.45,494.1,494.45,600.0,494.1,494.45,494.1,494.45,600.0
2023-03-30 11:35:00,494.15,494.15,494.1,494.11,800.0,494.15,494.15,494.1,494.11,800.0
2023-03-30 11:40:00,494.68,495.5,494.67,495.49,600.0,494.68,495.5,494.67,495.49,600.0
2023-03-30 11:45:00,495.37,495.39,494.41,494.41,700.0,495.37,495.39,494.41,494.41,700.0
2023-03-30 11:50:00,494.42,494.46,494.41,494.44,640.0,494.42,494.46,494.41,494.44,640.0
2023-03-30 11:55:00,494.99,494.99,494.91,494.99,592.0,494.99,494.99,494.91,494.99,592.0
2023-03-30 12:00:00,494.99,494.99,494.99,494.99,0.0,494.99,494.99,494.99,494.99,0.0
2023-03-30 12:05:00,494.63,494.82,494.63,494.82,200.0,494.63,494.82,494.63,494.82,200.0
2023-03-30 12:10:00,494.78,495.27,494.67,495.01,2089.0,494.78,495.27,494.67,495.01,2089.0
2023-03-30 12:15:00,494.85,494.85,494.46,494.46,200.0,494.85,494.85,494.46,494.46,200.0
2023-03-30 12:20:00,494.6,494.6,494.6,494.6,100.0,494.6,494.6,494.6,494.6,100.0
2023-03-30 12:25:00,494.18,494.29,494.18,494.29,580.0,494.18,494.29,494.18,494.29,580.0
2023-03-30 12:30:00,494.34,494.34,494.03,494.34,465.0,494.34,494.34,494.03,494.34,465.0
2023-03-30 12:35:00,494.0,494.5,494.0,494.5,3114.0,494.0,494.5,494.0,494.5,3114.0
2023-03-30 12:40:00,494.41,494.41,494.01,494.01,600.0,494.41,494.41,494.01,494.01,600.0
2023-03-30 12:45:00,493.5,493.76,493.26,493.58,2442.0,493.5,493.76,493.26,493.58,2442.0
2023-03-30 12:50:00,493.9,494.26,493.9,494.25,1100.0,493.9,494.26,493.9,494.25,1100.0
2023-03-30 12:55:00,494.44,494.44,494.43,494.44,117.0,494.44,494.44,494.43,494.44,117.0
2023-03-30 13:00:00,493.76,494.0,493.76,494.0,837.0,493.76,494.0,493.76,494.0,837.0
2023-03-30 13:05:00,494.15,494.15,494.14,494.15,100.0,494.15,494.15,494.14,494.15,100.0
2023-03-30 13:10:00,494.02,494.12,493.38,494.12,2380.0,494.02,494.12,493.38,494.12,2380.0
2023-03-30 13:15:00,494.12,494.12,494.12,494.12,0.0,494.12,494.12,494.12,494.12,0.0
2023-03-30 13:20:00,494.56,494.59,494.06,494.06,800.0,494.56,494.59,494.06,494.06,800.0
2023-03-30 13:25:00,493.93,493.93,493.88,493.88,200.0,493.93,493.93,493.88,493.88,200.0
2023-03-30 13:30:00,493.75,493.75,493.59,493.61,1100.0,493.75,493.75,493.59,493.61,1100.0
2023-03-30 13:35:00,493.56,493.64,493.35,493.35,1101.0,493.56,493.64,493.35,493.35,1101.0
2023-03-30 13:40:00,493.35,493.59,492.89,493.59,1300.0,493.35,493.59,492.89,493.59,1300.0
2023-03-30 13:45:00,493.49,493.85,493.48,493.51,1566.0,493.49,493.85,493.48,493.51,1566.0
2023-03-30 13:50:00,494.03,494.14,494.03,494.14,400.0,494.03,494.14,494.03,494.14,400.0
2023-03-30 13:55:00,494.19,494.19,494.18,494.19,466.0,494.19,494.19,494.18,494.19,466.0
2023-03-30 14:00:00,494.19,494.93,494.13,494.83,1637.0,494.19,494.93,494.13,494.83,1637.0
2023-03-30 14:05:00,495.39,495.49,495.38,495.49,227.0,495.39,495.49,495.38,495.49,227.0
2023-03-30 14:10:00,495.12,495.9,495.09,495.65,1100.0,495.12,495.9,495.09,495.65,1100.0
2023-03-30 14:15:00,495.69,496.06,495.69,495.94,3050.0,495.69,496.06,495.69,495.94,3050.0
2023-03-30 14:20:00,495.79,496.1,495.68,495.71,900.0,495.79,496.1,495.68,495.71,900.0
2023-03-30 14:25:00,495.79,495.93,494.97,495.34,2148.0,495.79,495.93,494.97,495.34,2148.0
2023-03-30 14:30:00,495.23,495.28,495.21,495.28,420.0,495.23,495.28,495.21,495.28,420.0
2023-03-30 14:35:00,495.27,495.27,494.71,494.9,1300.0,495.27,495.27,494.71,494.9,1300.0
2023-03-30 14:40:00,494.98,495.06,494.75,494.75,1040.0,494.98,495.06,494.75,494.75,1040.0
2023-03-30 14:45:00,494.65,494.65,494.19,494.19,604.0,494.65,494.65,494.19,494.19,604.0
2023-03-30 14:50:00,494.19,494.19,494.19,494.19,0.0,494.19,494.19,494.19,494.19,0.0
2023-03-30 14:55:00,494.14,494.56,493.98,494.48,3071.0,494.14,494.56,493.98,494.48,3071.0
2023-03-30 15:00:00,494.48,494.48,494.48,494.48,0.0,494.48,494.48,494.48,494.48,0.0
2023-03-30 15:05:00,494.87,494.88,494.03,494.06,1208.0,494.87,494.88,494.03,494.06,1208.0
2023-03-30 15:10:00,494.07,494.25,493.81,494.15,1804.0,494.07,494.25,493.81,494.15,1804.0
2023-03-30 15:15:00,494.44,494.55,494.15,494.39,825.0,494.44,494.55,494.15,494.39,825.0
2023-03-30 15:20:00,494.81,494.81,494.59,494.72,900.0,494.81,494.81,494.59,494.72,900.0
2023-03-30 15:25:00,494.6,495.51,494.41,495.51,2493.0,494.6,495.51,494.41,495.51,2493.0
2023-03-30 15:30:00,495.51,496.01,495.51,495.59,1974.0,495.51,496.01,495.51,495.59,1974.0
2023-03-30 15:35:00,495.69,496.69,495.68,496.52,1500.0,495.69,496.69,495.68,496.52,1500.0
2023-03-30 15:40:00,496.51,496.66,495.78,495.78,2284.0,496.51,496.66,495.78,495.78,2284.0
2023-03-30 15:45:00,495.87,495.87,495.1,495.24,2490.0,495.87,495.87,495.1,495.24,2490.0
2023-03-30 15:50:00,495.31,495.31,493.94,494.36,5735.0,495.31,495.31,493.94,494.36,5735.0
2023-03-30 15:55:00,494.33,494.43,493.15,493.43,17010.0,494.33,494.43,493.15,493.43,17010.0
2023-03-31 09:30:00,496.86,496.86,495.5,495.87,3819.0,496.86,496.86,495.5,495.87,3819.0
2023-03-31 09:35:00,497.04,499.48,497.04,498.93,5262.0,497.04,499.48,497.04,498.93,5262.0
2023-03-31 09:40:00,498.24,499.56,496.76,499.56,897.0,498.24,499.56,496.76,499.56,897.0
2023-03-31 09:45:00,498.47,498.47,497.44,497.56,3995.0,498.47,498.47,497.44,497.56,3995.0
2023-03-31 09:50:00,497.52,497.52,497.24,497.38,500.0,497.52,497.52,497.24,497.38,500.0
2023-03-31 09:55:00,497.39,497.5,496.77,497.5,2864.0,497.39,497.5,496.77,497.5,2864.0
2023-03-31 10:00:00,497.5,497.95,497.5,497.74,1956.0,497.5,497.95,497.5,497.74,1956.0
2023-03-31 10:05:00,496.82,496.83,496.19,496.19,400.0,496.82,496.83,496.19,496.19,400.0
2023-03-31 10:10:00,495.59,495.59,495.0,495.28,1510.0,495.59,495.59,495.0,495.28,1510.0
2023-03-31 10:15:00,494.95,494.95,494.95,494.95,100.0,494.95,494.95,494.95,494.95,100.0
2023-03-31 10:20:00,495.7,496.15,495.7,496.15,400.0,495.7,496.15,495.7,496.15,400.0
2023-03-31 10:25:00,495.75,495.9,495.75,495.9,600.0,495.75,495.9,495.75,495.9,600.0
2023-03-31 10:30:00,495.85,496.36,495.78,496.13,1900.0,495.85,496.36,495.78,496.13,1900.0
2023-03-31 10:35:00,496.58,496.97,495.62,496.15,2044.0,496.58,496.97,495.62,496.15,2044.0
2023-03-31 10:40:00,495.73,497.03,495.63,496.71,6641.0,495.73,497.03,495.63,496.71,6641.0
2023-03-31 10:45:00,496.81,497.12,496.61,497.12,1514.0,496.81,497.12,496.61,497.12,1514.0
2023-03-31 10:50:00,497.0,497.0,496.48,496.48,900.0,497.0,497.0,496.48,496.48,900.0
2023-03-31 10:55:00,496.7,497.39,496.69,497.06,3325.0,496.7,497.39,496.69,497.06,3325.0
2023-03-31 11:00:00,497.15,497.63,496.5,496.51,2069.0,497.15,497.63,496.5,496.51,2069.0
2023-03-31 11:05:00,496.3,496.91,496.29,496.44,1695.0,496.3,496.91,496.29,496.44,1695.0
2023-03-31 11:10:00,496.38,496.54,496.05,496.05,1099.0,496.38,496.54,496.05,496.05,1099.0
2023-03-31 11:15:00,496.17,496.84,496.02,496.52,8467.0,496.17,496.84,496.02,496.52,8467.0
2023-03-31 11:20:00,496.59,496.74,496.05,496.05,3825.0,496.59,496.74,496.05,496.05,3825.0
2023-03-31 11:25:00,496.42,496.54,495.83,496.01,2685.0,496.42,496.54,495.83,496.01,2685.0
2023-03-31 11:30:00,496.12,496.38,495.91,496.38,2002.0,496.12,496.38,495.91,496.38,2002.0
2023-03-31 11:35:00,496.28,496.28,496.06,496.06,500.0,496.28,496.28,496.06,496.06,500.0
2023-03-31 11:40:00,496.3,496.3,495.4,495.61,884.0,496.3,496.3,495.4,495.61,884.0
2023-03-31 11:45:00,495.29,495.47,495.09,495.09,972.0,495.29,495.47,495.09,495.09,972.0
2023-03-31 11:50:00,494.98,495.34,494.72,495.33,1000.0,494.98,495.34,494.72,495.33,1000.0
2023-03-31 11:55:00,495.46,495.46,495.46,495.46,100.0,495.46,495.46,495.46,495.46,100.0
2023-03-31 12:00:00,495.44,496.35,495.44,496.23,1255.0,495.44,496.35,495.44,496.23,1255.0
2023-03-31 12:05:00,496.24,496.24,495.78,495.79,603.0,496.24,496.24,495.78,495.79,603.0
2023-03-31 12:10:00,495.9,496.38,495.9,496.38,639.0,495.9,496.38,495.9,496.38,639.0
2023-03-31 12:15:00,497.29,497.63,497.29,497.63,300.0,497.29,497.63,497.29,497.63,300.0
2023-03-31 12:20:00,497.49,497.49,497.29,497.29,542.0,497.49,497.49,497.29,497.29,542.0
2023-03-31 12:25:00,497.04,497.04,496.18,496.18,400.0,497.04,497.04,496.18,496.18,400.0
2023-03-31 12:30:00,496.62,496.62,495.44,495.9,1400.0,496.62,496.62,495.44,495.9,1400.0
2023-03-31 12:35:00,496.37,496.37,496.21,496.21,300.0,496.37,496.37,496.21,496.21,300.0
2023-03-31 12:40:00,496.21,496.21,496.21,496.21,0.0,496.21,496.21,496.21,496.21,0.0
2023-03-31 12:45:00,495.94,495.94,495.89,495.9,200.0,495.94,495.94,495.89,495.9,200.0
2023-03-31 12:50:00,495.31,495.41,495.28,495.41,300.0,495.31,495.41,495.28,495.41,300.0
2023-03-31 12:55:00,494.69,495.71,494.69,495.71,834.0,494.69,495.71,494.69,495.71,834.0
2023-03-31 13:00:00,495.39,495.5,494.75,494.75,400.0,495.39,495.5,494.75,494.75,400.0
2023-03-31 13:05:00,495.02,495.52,495.02,495.42,600.0,495.02,495.52,495.02,495.42,600.0
2023-03-31 13:10:00,495.3,495.3,495.3,495.3,200.0,495.3,495.3,495.3,495.3,200.0
2023-03-31 13:15:00,495.49,495.52,495.22,495.5,1800.0,495.49,495.52,495.22,495.5,1800.0
2023-03-31 13:20:00,495.41,495.47,495.4,495.47,550.0,495.41,495.47,495.4,495.47,550.0
2023-03-31 13:25:00,495.29,495.31,495.01,495.01,1600.0,495.29,495.31,495.01,495.01,1600.0
2023-03-31 13:30:00,494.84,495.15,494.83,495.01,1424.0,494.84,495.15,494.83,495.01,1424.0
2023-03-31 13:35:00,495.01,495.58,495.01,495.45,3010.0,495.01,495.58,495.01,495.45,3010.0
2023-03-31 13:40:00,495.45,495.57,495.14,495.34,1860.0,495.45,495.57,495.14,495.34,1860.0
2023-03-31 13:45:00,495.98,495.98,495.63,495.96,1000.0,495.98,495.98,495.63,495.96,1000.0
2023-03-31 13:50:00,495.86,495.92,495.21,495.44,1375.0,495.86,495.92,495.21,495.44,1375.0
2023-03-31 13:55:00,495.41,496.51,495.41,496.38,1758.0,495.41,496.51,495.41,496.38,1758.0
2023-03-31 14:00:00,496.57,497.44,496.57,497.28,1280.0,496.57,497.44,496.57,497.28,1280.0
2023-03-31 14:05:00,497.48,498.19,497.48,498.19,500.0,497.48,498.19,497.48,498.19,500.0
2023-03-31 14:10:00,497.98,498.23,497.27,497.71,3664.0,497.98,498.23,497.27,497.71,3664.0
2023-03-31 14:15:00,497.34,497.67,496.55,497.05,1900.0,497.34,497.67,496.55,497.05,1900.0
2023-03-31 14:20:00,496.71,496.72,496.1,496.16,1200.0,496.71,496.72,496.1,496.16,1200.0
2023-03-31 14:25:00,496.25,496.81,495.33,496.32,2523.0,496.25,496.81,495.33,496.32,2523.0
2023-03-31 14:30:00,496.34,496.39,495.47,496.29,2164.0,496.34,496.39,495.47,496.29,2164.0
2023-03-31 14:35:00,495.96,496.31,495.95,496.03,3355.0,495.96,496.31,495.95,496.03,3355.0
2023-03-31 14:40:00,495.98,496.29,495.72,495.72,2149.0,495.98,496.29,495.72,495.72,2149.0
2023-03-31 14:45:00,495.6,495.6,495.32,495.58,900.0,495.6,495.6,495.32,495.58,900.0
2023-03-31 14:50:00,495.79,496.2,495.79,496.1,967.0,495.79,496.2,495.79,496.1,967.0
2023-03-31 14:55:00,496.35,496.81,496.06,496.81,1156.0,496.35,496.81,496.06,496.81,1156.0
2023-03-31 15:00:00,496.91,497.97,496.91,497.59,900.0,496.91,497.97,496.91,497.59,900.0
2023-03-31 15:05:00,497.97,497.97,497.71,497.71,500.0,497.97,497.97,497.71,497.71,500.0
2023-03-31 15:10:00,498.09,498.09,497.15,497.42,730.0,498.09,498.09,497.15,497.42,730.0
2023-03-31 15:15:00,497.62,498.2,497.61,498.15,2241.0,497.62,498.2,497.61,498.15,2241.0
2023-03-31 15:20:00,498.35,499.07,498.34,498.97,1829.0,498.35,499.07,498.34,498.97,1829.0
2023-03-31 15:25:00,499.22,499.56,499.13,499.14,1420.0,499.22,499.56,499.13,499.14,1420.0
2023-03-31 15:30:00,499.39,499.43,498.68,498.95,3178.0,499.39,499.43,498.68,498.95,3178.0
2023-03-31 15:35:00,498.66,498.66,497.88,498.0,1400.0,498.66,498.66,497.88,498.0,1400.0
2023-03-31 15:40:00,497.73,498.2,497.68,497.68,3124.0,497.73,498.2,497.68,497.68,3124.0
2023-03-31 15:45:00,497.72,498.04,497.1,497.64,3979.0,497.72,498.04,497.1,497.64,3979.0
2023-03-31 15:50:00,497.73,499.54,497.33,499.35,17122.0,497.73,499.54,497.33,499.35,17122.0
2023-03-31 15:55:00,499.55,500.48,499.35,500.09,28052.0,499.55,500.48,499.35,500.09,28052.0
2023-04-03 09:30:00,500.75,501.75,494.58,494.71,8296.0,500.75,501.75,494.58,494.71,8296.0
2023-04-03 09:35:00,493.89,493.89,489.59,490.22,3960.0,493.89,493.89,489.59,490.22,3960.0
2023-04-03 09:40:00,490.17,490.21,485.39,485.39,5302.0,490.17,490.21,485.39,485.39,5302.0
2023-04-03 09:45:00,484.29,484.29,479.06,480.0,23783.0,484.29,484.29,479.06,480.0,23783.0
2023-04-03 09:50:00,480.0,483.6,479.87,483.6,10030.0,480.0,483.6,479.87,483.6,10030.0
2023-04-03 09:55:00,483.54,485.3,481.12,485.3,6911.0,483.54,485.3,481.12,485.3,6911.0
2023-04-03 10:00:00,485.63,487.81,485.63,486.79,2130.0,485.63,487.81,485.63,486.79,2130.0
2023-04-03 10:05:00,487.41,487.46,486.3,487.27,2200.0,487.41,487.46,486.3,487.27,2200.0
2023-04-03 10:10:00,486.79,489.35,486.79,489.34,2233.0,486.79,489.35,486.79,489.34,2233.0
2023-04-03 10:15:00,490.0,490.28,489.01,489.94,4705.0,490.0,490.28,489.01,489.94,4705.0
2023-04-03 10:20:00,489.94,490.81,489.0,489.39,3073.0,489.94,490.81,489.0,489.39,3073.0
2023-04-03 10:25:00,489.84,489.84,488.12,489.11,15928.0,489.84,489.84,488.12,489.11,15928.0
2023-04-03 10:30:00,489.37,489.69,488.83,489.27,6410.0,489.37,489.69,488.83,489.27,6410.0
2023-04-03 10:35:00,489.14,489.67,486.11,487.75,7304.0,489.14,489.67,486.11,487.75,7304.0
2023-04-03 10:40:00,487.88,487.88,487.12,487.34,1760.0,487.88,487.88,487.12,487.34,1760.0
2023-04-03 10:45:00,487.17,487.51,486.47,486.55,2439.0,487.17,487.51,486.47,486.55,2439.0
2023-04-03 10:50:00,487.02,487.02,485.66,485.69,20976.0,487.02,487.02,485.66,485.69,20976.0
2023-04-03 10:55:00,486.11,486.11,484.6,484.97,6063.0,486.11,486.11,484.6,484.97,6063.0
2023-04-03 11:00:00,485.4,486.25,485.4,485.95,1368.0,485.4,486.25,485.4,485.95,1368.0
2023-04-03 11:05:00,485.93,485.94,485.38,485.57,2013.0,485.93,485.94,485.38,485.57,2013.0
2023-04-03 11:10:00,485.2,485.38,484.34,485.14,2515.0,485.2,485.38,484.34,485.14,2515.0
2023-04-03 11:15:00,485.22,486.09,485.16,485.85,3108.0,485.22,486.09,485.16,485.85,3108.0
2023-04-03 11:20:00,485.38,485.84,485.2,485.2,813.0,485.38,485.84,485.2,485.2,813.0
2023-04-03 11:25:00,485.1,485.34,485.1,485.34,400.0,485.1,485.34,485.1,485.34,400.0
2023-04-03 11:30:00,485.06,485.59,485.05,485.43,6235.0,485.06,485.59,485.05,485.43,6235.0
2023-04-03 11:35:00,485.54,485.55,484.81,484.85,1700.0,485.54,485.55,484.81,484.85,1700.0
2023-04-03 11:40:00,484.51,484.51,483.68,483.7,2345.0,484.51,484.51,483.68,483.7,2345.0
2023-04-03 11:45:00,484.11,484.48,483.61,483.94,7959.0,484.11,484.48,483.61,483.94,7959.0
2023-04-03 11:50:00,483.78,484.12,483.78,484.02,2300.0,483.78,484.12,483.78,484.02,2300.0
2023-04-03 11:55:00,484.01,484.61,484.01,484.4,9689.0,484.01,484.61,484.01,484.4,9689.0
2023-04-03 12:00:00,483.87,486.98,483.87,486.98,5409.0,483.87,486.98,483.87,486.98,5409.0
2023-04-03 12:05:00,487.03,487.42,486.77,487.13,700.0,487.03,487.42,486.77,487.13,700.0
2023-04-03 12:10:00,486.74,488.0,486.42,487.56,5350.0,486.74,488.0,486.42,487.56,5350.0
2023-04-03 12:15:00,487.54,488.1,487.32,488.1,700.0,487.54,488.1,487.32,488.1,700.0
2023-04-03 12:20:00,488.1,488.1,488.1,488.1,0.0,488.1,488.1,488.1,488.1,0.0
2023-04-03 12:25:00,488.63,489.27,488.56,489.26,915.0,488.63,489.27,488.56,489.26,915.0
2023-04-03 12:30:00,488.49,488.49,487.96,487.96,883.0,488.49,488.49,487.96,487.96,883.0
2023-04-03 12:35:00,487.73,488.12,487.55,487.56,1600.0,487.73,488.12,487.55,487.56,1600.0
2023-04-03 12:40:00,487.27,488.06,486.81,488.06,329.0,487.27,488.06,486.81,488.06,329.0
2023-04-03 12:45:00,487.34,487.34,487.34,487.34,100.0,487.34,487.34,487.34,487.34,100.0
2023-04-03 12:50:00,487.15,487.73,487.15,487.41,1100.0,487.15,487.73,487.15,487.41,1100.0
2023-04-03 12:55:00,487.6,488.58,487.59,488.58,202.0,487.6,488.58,487.59,488.58,202.0
2023-04-03 13:00:00,488.58,488.58,488.58,488.58,0.0,488.58,488.58,488.58,488.58,0.0
2023-04-03 13:05:00,488.02,488.18,487.62,487.62,2059.0,488.02,488.18,487.62,487.62,2059.0
2023-04-03 13:10:00,488.1,488.79,488.1,488.34,1540.0,488.1,488.79,488.1,488.34,1540.0
2023-04-03 13:15:00,488.06,488.37,488.02,488.21,2300.0,488.06,488.37,488.02,488.21,2300.0
2023-04-03 13:20:00,487.83,488.02,487.58,487.58,550.0,487.83,488.02,487.58,487.58,550.0
2023-04-03 13:25:00,487.5,487.72,487.1,487.1,500.0,487.5,487.72,487.1,487.1,500.0
2023-04-03 13:30:00,486.8,487.31,486.79,486.95,900.0,486.8,487.31,486.79,486.95,900.0
2023-04-03 13:35:00,486.81,487.23,486.78,486.79,800.0,486.81,487.23,486.78,486.79,800.0
2023-04-03 13:40:00,485.86,486.08,485.84,485.85,300.0,485.86,486.08,485.84,485.85,300.0
2023-04-03 13:45:00,485.85,485.85,485.85,485.85,0.0,485.85,485.85,485.85,485.85,0.0
2023-04-03 13:50:00,485.81,485.81,485.35,485.35,678.0,485.81,485.81,485.35,485.35,678.0
2023-04-03 13:55:00,485.37,486.17,485.37,486.17,500.0,485.37,486.17,485.37,486.17,500.0
2023-04-03 14:00:00,485.87,486.38,485.86,486.03,500.0,485.87,486.38,485.86,486.03,500.0
2023-04-03 14:05:00,486.04,486.38,486.04,486.12,1000.0,486.04,486.38,486.04,486.12,1000.0
2023-04-03 14:10:00,486.03,486.35,485.92,485.94,2041.0,486.03,486.35,485.92,485.94,2041.0
2023-04-03 14:15:00,486.03,486.03,484.81,485.09,7541.0,486.03,486.03,484.81,485.09,7541.0
2023-04-03 14:20:00,484.89,485.18,484.59,485.17,800.0,484.89,485.18,484.59,485.17,800.0
2023-04-03 14:25:00,484.88,485.66,484.53,485.22,1058.0,484.88,485.66,484.53,485.22,1058.0
2023-04-03 14:30:00,484.87,485.45,484.79,485.45,1428.0,484.87,485.45,484.79,485.45,1428.0
2023-04-03 14:35:00,485.18,485.49,485.02,485.07,5135.0,485.18,485.49,485.02,485.07,5135.0
2023-04-03 14:40:00,485.13,485.15,484.45,484.45,1700.0,485.13,485.15,484.45,484.45,1700.0
2023-04-03 14:45:00,484.32,484.55,484.32,484.54,400.0,484.32,484.55,484.32,484.54,400.0
2023-04-03 14:50:00,484.36,484.76,484.3,484.3,600.0,484.36,484.76,484.3,484.3,600.0
2023-04-03 14:55:00,484.22,484.78,484.22,484.78,1200.0,484.22,484.78,484.22,484.78,1200.0
2023-04-03 15:00:00,484.66,484.92,484.57,484.91,1200.0,484.66,484.92,484.57,484.91,1200.0
2023-04-03 15:05:00,484.67,484.67,484.03,484.03,600.0,484.67,484.67,484.03,484.03,600.0
2023-04-03 15:10:00,483.89,484.45,483.88,484.45,622.0,483.89,484.45,483.88,484.45,622.0
2023-04-03 15:15:00,483.88,484.91,483.88,484.91,1400.0,483.88,484.91,483.88,484.91,1400.0
2023-04-03 15:20:00,484.95,485.06,484.51,484.6,2000.0,484.95,485.06,484.51,484.6,2000.0
2023-04-03 15:25:00,484.67,485.15,484.38,484.91,5263.0,484.67,485.15,484.38,484.91,5263.0
2023-04-03 15:30:00,484.81,487.37,484.72,487.2,11214.0,484.81,487.37,484.72,487.2,11214.0
2023-04-03 15:35:00,486.93,487.02,486.69,486.93,2372.0,486.93,487.02,486.69,486.93,2372.0
2023-04-03 15:40:00,486.94,488.33,486.79,488.3,3400.0,486.94,488.33,486.79,488.3,3400.0
2023-04-03 15:45:00,488.36,488.48,487.86,487.86,1800.0,488.36,488.48,487.86,487.86,1800.0
2023-04-03 15:50:00,488.13,489.25,487.36,489.23,8373.0,488.13,489.25,487.36,489.23,8373.0
2023-04-03 15:55:00,489.19,490.0,488.4,488.89,37438.0,489.19,490.0,488.4,488.89,37438.0
2023-04-04 09:30:00,489.84,490.7,487.32,489.53,5106.0,489.84,490.7,487.32,489.53,5106.0
2023-04-04 09:35:00,490.0,490.33,488.21,488.21,3844.0,490.0,490.33,488.21,488.21,3844.0
2023-04-04 09:40:00,488.92,490.33,488.18,488.18,3344.0,488.92,490.33,488.18,488.18,3344.0
2023-04-04 09:45:00,488.54,490.57,488.5,490.57,1615.0,488.54,490.57,488.5,490.57,1615.0
2023-04-04 09:50:00,490.15,493.22,489.51,490.44,6994.0,490.15,493.22,489.51,490.44,6994.0
2023-04-04 09:55:00,491.0,491.5,490.81,491.5,2055.0,491.0,491.5,490.81,491.5,2055.0
2023-04-04 10:00:00,491.66,492.48,491.08,491.49,2695.0,491.66,492.48,491.08,491.49,2695.0
2023-04-04 10:05:00,493.71,494.34,493.42,494.08,1233.0,493.71,494.34,493.42,494.08,1233.0
2023-04-04 10:10:00,494.4,495.48,494.39,495.19,1430.0,494.4,495.48,494.39,495.19,1430.0
2023-04-04 10:15:00,495.85,495.85,495.2,495.21,550.0,495.85,495.85,495.2,495.21,550.0
2023-04-04 10:20:00,494.67,494.67,494.04,494.65,900.0,494.67,494.67,494.04,494.65,900.0
2023-04-04 10:25:00,494.65,494.81,493.17,493.17,2051.0,494.65,494.81,493.17,493.17,2051.0
2023-04-04 10:30:00,493.52,494.16,493.52,493.88,1000.0,493.52,494.16,493.52,493.88,1000.0
2023-04-04 10:35:00,494.28,494.28,493.25,493.25,1300.0,494.28,494.28,493.25,493.25,1300.0
2023-04-04 10:40:00,492.6,492.61,491.11,491.55,2220.0,492.6,492.61,491.11,491.55,2220.0
2023-04-04 10:45:00,491.68,493.27,491.26,492.8,15622.0,491.68,493.27,491.26,492.8,15622.0
2023-04-04 10:50:00,493.25,494.39,493.25,494.22,400.0,493.25,494.39,493.25,494.22,400.0
2023-04-04 10:55:00,494.7,494.7,494.5,494.69,689.0,494.7,494.7,494.5,494.69,689.0
2023-04-04 11:00:00,493.1,493.1,492.79,492.79,421.0,493.1,493.1,492.79,492.79,421.0
2023-04-04 11:05:00,492.06,492.06,491.47,491.47,205.0,492.06,492.06,491.47,491.47,205.0
2023-04-04 11:10:00,490.35,491.23,490.34,490.65,2000.0,490.35,491.23,490.34,490.65,2000.0
2023-04-04 11:15:00,490.29,490.29,488.76,489.36,1670.0,490.29,490.29,488.76,489.36,1670.0
2023-04-04 11:20:00,489.25,490.29,489.12,489.12,3245.0,489.25,490.29,489.12,489.12,3245.0
2023-04-04 11:25:00,489.75,489.75,489.02,489.02,4340.0,489.75,489.75,489.02,489.02,4340.0
2023-04-04 11:30:00,489.02,489.02,489.02,489.02,0.0,489.02,489.02,489.02,489.02,0.0
2023-04-04 11:35:00,489.81,490.82,489.81,490.78,713.0,489.81,490.82,489.81,490.78,713.0
2023-04-04 11:40:00,491.02,491.41,490.94,491.41,500.0,491.02,491.41,490.94,491.41,500.0
2023-04-04 11:45:00,491.59,492.56,491.58,492.18,651.0,491.59,492.56,491.58,492.18,651.0
2023-04-04 11:50:00,492.26,492.58,492.25,492.58,300.0,492.26,492.58,492.25,492.58,300.0
2023-04-04 11:55:00,492.07,492.07,491.89,491.89,300.0,492.07,492.07,491.89,491.89,300.0
2023-04-04 12:00:00,490.42,490.68,490.06,490.68,1200.0,490.42,490.68,490.06,490.68,1200.0
2023-04-04 12:05:00,490.2,490.2,488.87,488.87,4096.0,490.2,490.2,488.87,488.87,4096.0
2023-04-04 12:10:00,489.26,489.78,489.25,489.78,559.0,489.26,489.78,489.25,489.78,559.0
2023-04-04 12:15:00,489.76,489.88,489.28,489.55,1656.0,489.76,489.88,489.28,489.55,1656.0
2023-04-04 12:20:00,489.24,489.6,489.22,489.22,1300.0,489.24,489.6,489.22,489.22,1300.0
2023-04-04 12:25:00,489.62,489.8,489.12,489.36,30281.0,489.62,489.8,489.12,489.36,30281.0
2023-04-04 12:30:00,489.26,489.63,489.06,489.09,1000.0,489.26,489.63,489.06,489.09,1000.0
2023-04-04 12:35:00,489.0,489.27,489.0,489.1,300.0,489.0,489.27,489.0,489.1,300.0
2023-04-04 12:40:00,489.59,489.61,489.42,489.43,1355.0,489.59,489.61,489.42,489.43,1355.0
2023-04-04 12:45:00,489.41,489.41,489.02,489.3,500.0,489.41,489.41,489.02,489.3,500.0
2023-04-04 12:50:00,489.16,489.16,488.0,488.14,800.0,489.16,489.16,488.0,488.14,800.0
2023-04-04 12:55:00,488.27,488.78,488.27,488.78,500.0,488.27,488.78,488.27,488.78,500.0
2023-04-04 13:00:00,488.64,488.64,488.09,488.61,1300.0,488.64,488.64,488.09,488.61,1300.0
2023-04-04 13:05:00,488.73,489.19,488.72,488.85,1300.0,488.73,489.19,488.72,488.85,1300.0
2023-04-04 13:10:00,488.35,488.35,487.86,488.0,600.0,488.35,488.35,487.86,488.0,600.0
2023-04-04 13:15:00,489.21,489.41,489.21,489.4,500.0,489.21,489.41,489.21,489.4,500.0
2023-04-04 13:20:00,489.23,489.5,488.92,489.21,1636.0,489.23,489.5,488.92,489.21,1636.0
2023-04-04 13:25:00,489.43,489.63,489.13,489.43,1600.0,489.43,489.63,489.13,489.43,1600.0
2023-04-04 13:30:00,489.29,489.29,489.08,489.26,625.0,489.29,489.29,489.08,489.26,625.0
2023-04-04 13:35:00,489.19,489.33,489.14,489.18,800.0,489.19,489.33,489.14,489.18,800.0
2023-04-04 13:40:00,489.18,489.18,488.67,488.68,1525.0,489.18,489.18,488.67,488.68,1525.0
2023-04-04 13:45:00,488.69,488.73,488.61,488.73,300.0,488.69,488.73,488.61,488.73,300.0
2023-04-04 13:50:00,489.09,489.1,488.94,489.1,300.0,489.09,489.1,488.94,489.1,300.0
2023-04-04 13:55:00,489.29,489.43,489.11,489.43,620.0,489.29,489.43,489.11,489.43,620.0
2023-04-04 14:00:00,489.4,489.4,489.4,489.4,100.0,489.4,489.4,489.4,489.4,100.0
2023-04-04 14:05:00,489.43,489.5,488.68,488.69,2900.0,489.43,489.5,488.68,488.69,2900.0
2023-04-04 14:10:00,488.81,488.97,488.74,488.77,600.0,488.81,488.97,488.74,488.77,600.0
2023-04-04 14:15:00,488.62,488.69,487.8,487.8,1096.0,488.62,488.69,487.8,487.8,1096.0
2023-04-04 14:20:00,487.97,488.0,486.84,486.84,1559.0,487.97,488.0,486.84,486.84,1559.0
2023-04-04 14:25:00,486.55,486.55,485.62,485.62,700.0,486.55,486.55,485.62,485.62,700.0
2023-04-04 14:30:00,485.37,485.47,485.0,485.24,2652.0,485.37,485.47,485.0,485.24,2652.0
2023-04-04 14:35:00,485.18,485.18,484.08,484.56,4290.0,485.18,485.18,484.08,484.56,4290.0
2023-04-04 14:40:00,484.9,485.11,484.5,484.5,725.0,484.9,485.11,484.5,484.5,725.0
2023-04-04 14:45:00,484.74,485.0,484.5,484.5,1939.0,484.74,485.0,484.5,484.5,1939.0
2023-04-04 14:50:00,484.51,484.68,484.31,484.38,1833.0,484.51,484.68,484.31,484.38,1833.0
2023-04-04 14:55:00,484.11,484.13,483.26,483.78,1600.0,484.11,484.13,483.26,483.78,1600.0
2023-04-04 15:00:00,483.21,484.11,482.87,483.85,2667.0,483.21,484.11,482.87,483.85,2667.0
2023-04-04 15:05:00,483.89,484.21,483.36,483.95,6575.0,483.89,484.21,483.36,483.95,6575.0
2023-04-04 15:10:00,483.59,484.79,483.59,484.63,1200.0,483.59,484.79,483.59,484.63,1200.0
2023-04-04 15:15:00,484.83,485.2,484.37,484.47,2273.0,484.83,485.2,484.37,484.47,2273.0
2023-04-04 15:20:00,484.55,485.64,484.53,484.68,2151.0,484.55,485.64,484.53,484.68,2151.0
2023-04-04 15:25:00,484.45,484.45,483.68,483.72,1516.0,484.45,484.45,483.68,483.72,1516.0
2023-04-04 15:30:00,483.53,483.97,483.15,483.16,3388.0,483.53,483.97,483.15,483.16,3388.0
2023-04-04 15:35:00,483.59,483.59,482.15,482.23,5579.0,483.59,483.59,482.15,482.23,5579.0
2023-04-04 15:40:00,482.45,482.58,481.82,482.31,4498.0,482.45,482.58,481.82,482.31,4498.0
2023-04-04 15:45:00,482.38,482.94,482.38,482.72,3655.0,482.38,482.94,482.38,482.72,3655.0
2023-04-04 15:50:00,482.96,483.76,482.76,483.65,10819.0,482.96,483.76,482.76,483.65,10819.0
2023-04-04 15:55:00,483.85,484.07,483.25,484.07,12496.0,483.85,484.07,483.25,484.07,12496.0
2023-04-05 09:30:00,482.51,484.84,479.35,480.72,3601.0,482.51,484.84,479.35,480.72,3601.0
2023-04-05 09:35:00,481.95,481.95,478.73,479.26,1010.0,481.95,481.95,478.73,479.26,1010.0
2023-04-05 09:40:00,481.19,481.61,480.54,481.27,2975.0,481.19,481.61,480.54,481.27,2975.0
2023-04-05 09:45:00,481.15,482.04,480.52,481.0,4894.0,481.15,482.04,480.52,481.0,4894.0
2023-04-05 09:50:00,481.0,483.6,480.62,483.6,3695.0,481.0,483.6,480.62,483.6,3695.0
2023-04-05 09:55:00,483.34,483.34,482.84,482.85,200.0,483.34,483.34,482.84,482.85,200.0
2023-04-05 10:00:00,481.83,483.01,481.83,483.01,600.0,481.83,483.01,481.83,483.01,600.0
2023-04-05 10:05:00,483.0,483.49,482.52,483.49,1100.0,483.0,483.49,482.52,483.49,1100.0
2023-04-05 10:10:00,482.9,484.11,482.9,483.98,600.0,482.9,484.11,482.9,483.98,600.0
2023-04-05 10:15:00,483.93,483.93,483.01,483.18,1800.0,483.93,483.93,483.01,483.18,1800.0
2023-04-05 10:20:00,483.86,484.36,483.86,484.36,1640.0,483.86,484.36,483.86,484.36,1640.0
2023-04-05 10:25:00,483.99,483.99,482.48,482.48,1004.0,483.99,483.99,482.48,482.48,1004.0
2023-04-05 10:30:00,482.88,483.37,482.88,483.36,400.0,482.88,483.37,482.88,483.36,400.0
2023-04-05 10:35:00,483.3,483.31,482.21,482.27,1377.0,483.3,483.31,482.21,482.27,1377.0
2023-04-05 10:40:00,482.19,482.19,481.78,481.83,500.0,482.19,482.19,481.78,481.83,500.0
2023-04-05 10:45:00,481.28,481.95,481.27,481.81,939.0,481.28,481.95,481.27,481.81,939.0
2023-04-05 10:50:00,480.69,480.69,479.42,480.39,1967.0,480.69,480.69,479.42,480.39,1967.0
2023-04-05 10:55:00,480.37,480.65,480.0,480.12,1400.0,480.37,480.65,480.0,480.12,1400.0
2023-04-05 11:00:00,480.03,480.03,479.82,479.85,818.0,480.03,480.03,479.82,479.85,818.0
2023-04-05 11:05:00,480.59,481.35,480.46,481.29,826.0,480.59,481.35,480.46,481.29,826.0
2023-04-05 11:10:00,482.06,482.07,481.51,481.51,229.0,482.06,482.07,481.51,481.51,229.0
2023-04-05 11:15:00,482.15,482.19,481.45,481.46,1000.0,482.15,482.19,481.45,481.46,1000.0
2023-04-05 11:20:00,481.53,482.23,481.43,482.17,1941.0,481.53,482.23,481.43,482.17,1941.0
2023-04-05 11:25:00,482.34,482.86,482.17,482.71,5015.0,482.34,482.86,482.17,482.71,5015.0
2023-04-05 11:30:00,482.97,483.87,482.97,483.46,600.0,482.97,483.87,482.97,483.46,600.0
2023-04-05 11:35:00,483.21,483.62,483.04,483.05,1100.0,483.21,483.62,483.04,483.05,1100.0
2023-04-05 11:40:00,483.25,483.69,483.24,483.56,500.0,483.25,483.69,483.24,483.56,500.0
2023-04-05 11:45:00,483.74,483.97,483.29,483.3,659.0,483.74,483.97,483.29,483.3,659.0
2023-04-05 11:50:00,483.05,483.05,482.4,482.4,823.0,483.05,483.05,482.4,482.4,823.0
2023-04-05 11:55:00,482.12,482.59,482.12,482.55,700.0,482.12,482.59,482.12,482.55,700.0
2023-04-05 12:00:00,482.54,482.54,482.0,482.2,600.0,482.54,482.54,482.0,482.2,600.0
2023-04-05 12:05:00,481.94,481.95,480.98,480.98,1257.0,481.94,481.95,480.98,480.98,1257.0
2023-04-05 12:10:00,481.39,481.39,480.97,481.03,900.0,481.39,481.39,480.97,481.03,900.0
2023-04-05 12:15:00,480.64,480.88,480.2,480.88,2445.0,480.64,480.88,480.2,480.88,2445.0
2023-04-05 12:20:00,481.02,481.02,480.42,480.45,1000.0,481.02,481.02,480.42,480.45,1000.0
2023-04-05 12:25:00,480.2,480.2,479.14,479.15,1825.0,480.2,480.2,479.14,479.15,1825.0
2023-04-05 12:30:00,479.14,479.42,478.62,478.91,1881.0,479.14,479.42,478.62,478.91,1881.0
2023-04-05 12:35:00,478.98,480.86,478.61,480.72,2100.0,478.98,480.86,478.61,480.72,2100.0
2023-04-05 12:40:00,480.73,480.73,480.13,480.47,500.0,480.73,480.73,480.13,480.47,500.0
2023-04-05 12:45:00,479.64,479.64,479.63,479.64,100.0,479.64,479.64,479.63,479.64,100.0
2023-04-05 12:50:00,479.84,479.84,479.29,479.29,1000.0,479.84,479.84,479.29,479.29,1000.0
2023-04-05 12:55:00,480.0,480.66,479.94,480.66,1623.0,480.0,480.66,479.94,480.66,1623.0
2023-04-05 13:00:00,480.54,480.54,480.03,480.03,1030.0,480.54,480.54,480.03,480.03,1030.0
2023-04-05 13:05:00,480.51,480.59,479.86,480.1,723.0,480.51,480.59,479.86,480.1,723.0
2023-04-05 13:10:00,479.47,479.8,478.93,478.93,781.0,479.47,479.8,478.93,478.93,781.0
2023-04-05 13:15:00,479.37,479.37,479.36,479.37,100.0,479.37,479.37,479.36,479.37,100.0
2023-04-05 13:20:00,478.6,478.7,477.58,477.59,1000.0,478.6,478.7,477.58,477.59,1000.0
2023-04-05 13:25:00,477.79,477.79,476.91,476.91,2980.0,477.79,477.79,476.91,476.91,2980.0
2023-04-05 13:30:00,477.1,477.37,476.72,476.86,2428.0,477.1,477.37,476.72,476.86,2428.0
2023-04-05 13:35:00,477.08,478.28,476.93,477.87,3139.0,477.08,478.28,476.93,477.87,3139.0
2023-04-05 13:40:00,477.71,477.71,476.82,476.82,1451.0,477.71,477.71,476.82,476.82,1451.0
2023-04-05 13:45:00,477.02,477.25,477.02,477.09,2237.0,477.02,477.25,477.02,477.09,2237.0
2023-04-05 13:50:00,477.1,477.74,476.78,477.74,4501.0,477.1,477.74,476.78,477.74,4501.0
2023-04-05 13:55:00,477.74,478.88,477.63,478.88,600.0,477.74,478.88,477.63,478.88,600.0
2023-04-05 14:00:00,478.51,478.65,478.13,478.5,1899.0,478.51,478.65,478.13,478.5,1899.0
2023-04-05 14:05:00,478.61,479.25,478.38,478.38,800.0,478.61,479.25,478.38,478.38,800.0
2023-04-05 14:10:00,478.29,478.64,477.59,478.61,3100.0,478.29,478.64,477.59,478.61,3100.0
2023-04-05 14:15:00,479.14,479.14,479.14,479.14,100.0,479.14,479.14,479.14,479.14,100.0
2023-04-05 14:20:00,478.96,479.11,478.55,478.63,1117.0,478.96,479.11,478.55,478.63,1117.0
2023-04-05 14:25:00,478.64,478.84,478.26,478.49,909.0,478.64,478.84,478.26,478.49,909.0
2023-04-05 14:30:00,478.3,478.56,478.24,478.56,517.0,478.3,478.56,478.24,478.56,517.0
2023-04-05 14:35:00,478.34,478.53,478.33,478.36,400.0,478.34,478.53,478.33,478.36,400.0
2023-04-05 14:40:00,478.38,478.38,477.77,477.77,500.0,478.38,478.38,477.77,477.77,500.0
2023-04-05 14:45:00,477.81,478.47,477.73,478.36,1660.0,477.81,478.47,477.73,478.36,1660.0
2023-04-05 14:50:00,478.01,478.01,477.55,477.55,300.0,478.01,478.01,477.55,477.55,300.0
2023-04-05 14:55:00,477.71,477.71,476.67,476.67,1400.0,477.71,477.71,476.67,476.67,1400.0
2023-04-05 15:00:00,477.27,477.51,476.89,477.31,1000.0,477.27,477.51,476.89,477.31,1000.0
2023-04-05 15:05:00,477.4,477.7,476.58,476.58,1000.0,477.4,477.7,476.58,476.58,1000.0
2023-04-05 15:10:00,476.63,476.64,476.15,476.15,1113.0,476.63,476.64,476.15,476.15,1113.0
2023-04-05 15:15:00,476.55,476.6,476.07,476.07,2384.0,476.55,476.6,476.07,476.07,2384.0
2023-04-05 15:20:00,476.15,476.31,476.01,476.24,4774.0,476.15,476.31,476.01,476.24,4774.0
2023-04-05 15:25:00,476.21,477.26,476.02,476.29,5500.0,476.21,477.26,476.02,476.29,5500.0
2023-04-05 15:30:00,476.6,477.65,476.6,477.64,4928.0,476.6,477.65,476.6,477.64,4928.0
2023-04-05 15:35:00,477.75,477.75,477.02,477.02,1236.0,477.75,477.75,477.02,477.02,1236.0
2023-04-05 15:40:00,477.04,477.4,476.85,477.2,1900.0,477.04,477.4,476.85,477.2,1900.0
2023-04-05 15:45:00,477.51,477.64,477.18,477.6,3780.0,477.51,477.64,477.18,477.6,3780.0
2023-04-05 15:50:00,477.65,478.2,476.9,477.25,12804.0,477.65,478.2,476.9,477.25,12804.0
2023-04-05 15:55:00,477.51,477.51,475.95,476.54,17085.0,477.51,477.51,475.95,476.54,17085.0
2023-04-06 09:30:00,474.94,474.94,474.94,474.94,2746.0,474.94,474.94,474.94,474.94,2746.0
2023-04-06 09:35:00,473.99,473.99,471.24,471.24,307.0,473.99,473.99,471.24,471.24,307.0
2023-04-06 09:40:00,470.36,471.77,469.0,470.82,2346.0,470.36,471.77,469.0,470.82,2346.0
2023-04-06 09:45:00,470.0,470.7,468.96,468.96,1868.0,470.0,470.7,468.96,468.96,1868.0
2023-04-06 09:50:00,469.82,470.31,469.43,470.18,1963.0,469.82,470.31,469.43,470.18,1963.0
2023-04-06 09:55:00,469.61,471.48,469.61,471.48,1200.0,469.61,471.48,469.61,471.48,1200.0
2023-04-06 10:00:00,471.61,471.97,471.18,471.18,900.0,471.61,471.97,471.18,471.18,900.0
2023-04-06 10:05:00,471.22,472.4,471.12,472.4,1798.0,471.22,472.4,471.12,472.4,1798.0
2023-04-06 10:10:00,472.56,473.06,472.28,473.06,1899.0,472.56,473.06,472.28,473.06,1899.0
2023-04-06 10:15:00,472.84,472.84,471.29,472.03,1200.0,472.84,472.84,471.29,472.03,1200.0
2023-04-06 10:20:00,471.55,471.88,471.22,471.23,800.0,471.55,471.88,471.22,471.23,800.0
2023-04-06 10:25:00,471.15,471.69,470.95,471.63,1500.0,471.15,471.69,470.95,471.63,1500.0
2023-04-06 10:30:00,471.87,472.51,471.58,472.36,1905.0,471.87,472.51,471.58,472.36,1905.0
2023-04-06 10:35:00,472.01,472.01,469.3,469.3,1019.0,472.01,472.01,469.3,469.3,1019.0
2023-04-06 10:40:00,469.41,469.41,468.57,469.1,900.0,469.41,469.41,468.57,469.1,900.0
2023-04-06 10:45:00,468.81,470.39,468.47,470.19,1569.0,468.81,470.39,468.47,470.19,1569.0
2023-04-06 10:50:00,469.59,469.8,469.01,469.8,886.0,469.59,469.8,469.01,469.8,886.0
2023-04-06 10:55:00,469.41,469.41,468.94,468.94,701.0,469.41,469.41,468.94,468.94,701.0
2023-04-06 11:00:00,469.14,470.0,468.88,470.0,1100.0,469.14,470.0,468.88,470.0,1100.0
2023-04-06 11:05:00,470.13,470.7,470.01,470.28,1029.0,470.13,470.7,470.01,470.28,1029.0
2023-04-06 11:10:00,470.12,471.33,470.12,471.33,507.0,470.12,471.33,470.12,471.33,507.0
2023-04-06 11:15:00,470.75,471.03,470.74,470.74,900.0,470.75,471.03,470.74,470.74,900.0
2023-04-06 11:20:00,470.66,471.3,470.66,470.8,2080.0,470.66,471.3,470.66,470.8,2080.0
2023-04-06 11:25:00,470.62,470.96,470.53,470.96,800.0,470.62,470.96,470.53,470.96,800.0
2023-04-06 11:30:00,470.5,471.0,470.5,470.63,900.0,470.5,471.0,470.5,470.63,900.0
2023-04-06 11:35:00,470.63,471.05,470.63,470.73,1220.0,470.63,471.05,470.63,470.73,1220.0
2023-04-06 11:40:00,472.03,472.03,471.72,471.72,400.0,472.03,472.03,471.72,471.72,400.0
2023-04-06 11:45:00,471.89,472.33,471.88,472.15,400.0,471.89,472.33,471.88,472.15,400.0
2023-04-06 11:50:00,472.3,472.3,472.12,472.15,500.0,472.3,472.3,472.12,472.15,500.0
2023-04-06 11:55:00,471.62,472.1,471.62,472.1,300.0,471.62,472.1,471.62,472.1,300.0
2023-04-06 12:00:00,472.38,473.62,472.38,472.93,941.0,472.38,473.62,472.38,472.93,941.0
2023-04-06 12:05:00,473.08,473.34,472.56,472.79,1213.0,473.08,473.34,472.56,472.79,1213.0
2023-04-06 12:10:00,472.63,473.21,472.46,472.72,2556.0,472.63,473.21,472.46,472.72,2556.0
2023-04-06 12:15:00,473.09,473.94,473.09,473.63,1200.0,473.09,473.94,473.09,473.63,1200.0
2023-04-06 12:20:00,473.48,473.94,473.47,473.57,1100.0,473.48,473.94,473.47,473.57,1100.0
2023-04-06 12:25:00,473.67,474.15,473.67,474.15,400.0,473.67,474.15,473.67,474.15,400.0
2023-04-06 12:30:00,473.7,475.19,473.7,474.49,1700.0,473.7,475.19,473.7,474.49,1700.0
2023-04-06 12:35:00,474.27,474.88,473.71,473.71,1329.0,474.27,474.88,473.71,473.71,1329.0
2023-04-06 12:40:00,473.93,474.23,473.73,474.19,500.0,473.93,474.23,473.73,474.19,500.0
2023-04-06 12:45:00,474.29,474.4,474.01,474.4,600.0,474.29,474.4,474.01,474.4,600.0
2023-04-06 12:50:00,474.21,474.4,473.87,473.87,500.0,474.21,474.4,473.87,473.87,500.0
2023-04-06 12:55:00,473.48,473.48,473.21,473.21,304.0,473.48,473.48,473.21,473.21,304.0
2023-04-06 13:00:00,473.33,473.62,473.33,473.62,300.0,473.33,473.62,473.33,473.62,300.0
2023-04-06 13:05:00,473.46,473.66,473.46,473.62,600.0,473.46,473.66,473.46,473.62,600.0
2023-04-06 13:10:00,473.43,473.53,472.92,472.92,1000.0,473.43,473.53,472.92,472.92,1000.0
2023-04-06 13:15:00,473.46,473.61,473.46,473.61,500.0,473.46,473.61,473.46,473.61,500.0
2023-04-06 13:20:00,473.53,474.43,473.53,473.73,1000.0,473.53,474.43,473.53,473.73,1000.0
2023-04-06 13:25:00,473.45,473.5,473.45,473.5,200.0,473.45,473.5,473.45,473.5,200.0
2023-04-06 13:30:00,473.9,474.1,473.75,473.85,1400.0,473.9,474.1,473.75,473.85,1400.0
2023-04-06 13:35:00,473.61,473.79,473.5,473.53,600.0,473.61,473.79,473.5,473.53,600.0
2023-04-06 13:40:00,473.74,473.74,473.13,473.19,1404.0,473.74,473.74,473.13,473.19,1404.0
2023-04-06 13:45:00,473.19,473.6,473.05,473.05,400.0,473.19,473.6,473.05,473.05,400.0
2023-04-06 13:50:00,472.87,473.08,472.64,472.64,3192.0,472.87,473.08,472.64,472.64,3192.0
2023-04-06 13:55:00,472.66,472.7,472.15,472.25,1300.0,472.66,472.7,472.15,472.25,1300.0
2023-04-06 14:00:00,472.45,472.45,472.18,472.29,470.0,472.45,472.45,472.18,472.29,470.0
2023-04-06 14:05:00,471.91,473.11,471.91,473.11,1544.0,471.91,473.11,471.91,473.11,1544.0
2023-04-06 14:10:00,472.89,472.94,472.18,472.18,1106.0,472.89,472.94,472.18,472.18,1106.0
2023-04-06 14:15:00,472.33,472.89,472.26,472.26,1431.0,472.33,472.89,472.26,472.26,1431.0
2023-04-06 14:20:00,472.28,473.06,472.27,472.91,1315.0,472.28,473.06,472.27,472.91,1315.0
2023-04-06 14:25:00,472.94,473.21,472.7,472.7,1153.0,472.94,473.21,472.7,472.7,1153.0
2023-04-06 14:30:00,472.86,472.86,472.57,472.67,1200.0,472.86,472.86,472.57,472.67,1200.0
2023-04-06 14:35:00,472.59,473.26,472.59,473.02,4900.0,472.59,473.26,472.59,473.02,4900.0
2023-04-06 14:40:00,472.86,473.03,472.04,472.5,3983.0,472.86,473.03,472.04,472.5,3983.0
2023-04-06 14:45:00,472.23,472.87,472.23,472.87,2800.0,472.23,472.87,472.23,472.87,2800.0
2023-04-06 14:50:00,472.56,472.85,471.92,472.1,2300.0,472.56,472.85,471.92,472.1,2300.0
2023-04-06 14:55:00,471.92,472.1,471.31,471.83,3245.0,471.92,472.1,471.31,471.83,3245.0
2023-04-06 15:00:00,472.05,472.13,471.39,471.5,1800.0,472.05,472.13,471.39,471.5,1800.0
2023-04-06 15:05:00,471.52,471.87,471.51,471.82,1450.0,471.52,471.87,471.51,471.82,1450.0
2023-04-06 15:10:00,471.56,471.56,471.15,471.18,2613.0,471.56,471.56,471.15,471.18,2613.0
2023-04-06 15:15:00,471.05,471.05,470.56,470.68,3400.0,471.05,471.05,470.56,470.68,3400.0
2023-04-06 15:20:00,470.81,471.06,470.41,470.41,6000.0,470.81,471.06,470.41,470.41,6000.0
2023-04-06 15:25:00,470.34,471.44,470.34,471.38,6874.0,470.34,471.44,470.34,471.38,6874.0
2023-04-06 15:30:00,471.53,472.73,471.53,472.36,4343.0,471.53,472.73,471.53,472.36,4343.0
2023-04-06 15:35:00,472.4,472.79,472.33,472.37,4917.0,472.4,472.79,472.33,472.37,4917.0
2023-04-06 15:40:00,472.29,472.46,471.79,471.9,5428.0,472.29,472.46,471.79,471.9,5428.0
2023-04-06 15:45:00,471.9,473.04,471.64,472.5,41895.0,471.9,473.04,471.64,472.5,41895.0
2023-04-06 15:50:00,472.5,472.73,471.32,472.08,23913.0,472.5,472.73,471.32,472.08,23913.0
2023-04-06 15:55:00,471.57,472.6,471.51,472.32,50147.0,471.57,472.6,471.51,472.32,50147.0
2023-04-10 09:30:00,469.09,469.26,464.47,464.72,6317.0,469.09,469.26,464.47,464.72,6317.0
2023-04-10 09:35:00,463.84,463.9,461.02,461.29,6682.0,463.84,463.9,461.02,461.29,6682.0
2023-04-10 09:40:00,462.39,465.72,462.38,465.72,1177.0,462.39,465.72,462.38,465.72,1177.0
2023-04-10 09:45:00,465.79,467.4,465.79,467.4,802.0,465.79,467.4,465.79,467.4,802.0
2023-04-10 09:50:00,467.31,467.31,466.13,466.15,1166.0,467.31,467.31,466.13,466.15,1166.0
2023-04-10 09:55:00,466.63,467.13,465.2,466.2,2967.0,466.63,467.13,465.2,466.2,2967.0
2023-04-10 10:00:00,467.25,467.25,466.03,466.63,1240.0,467.25,467.25,466.03,466.63,1240.0
2023-04-10 10:05:00,467.02,467.28,466.03,466.92,2204.0,467.02,467.28,466.03,466.92,2204.0
2023-04-10 10:10:00,466.63,467.41,466.4,467.41,1304.0,466.63,467.41,466.4,467.41,1304.0
2023-04-10 10:15:00,469.04,469.04,467.67,467.87,3144.0,469.04,469.04,467.67,467.87,3144.0
2023-04-10 10:20:00,468.34,468.34,467.65,467.99,800.0,468.34,468.34,467.65,467.99,800.0
2023-04-10 10:25:00,468.16,468.17,466.45,466.45,1300.0,468.16,468.17,466.45,466.45,1300.0
2023-04-10 10:30:00,467.02,468.64,467.02,468.5,1455.0,467.02,468.64,467.02,468.5,1455.0
2023-04-10 10:35:00,468.75,469.97,468.75,468.95,1600.0,468.75,469.97,468.75,468.95,1600.0
2023-04-10 10:40:00,468.75,468.95,467.54,468.95,3459.0,468.75,468.95,467.54,468.95,3459.0
2023-04-10 10:45:00,468.85,469.49,468.81,469.49,1989.0,468.85,469.49,468.81,469.49,1989.0
2023-04-10 10:50:00,469.27,469.34,469.26,469.27,300.0,469.27,469.34,469.26,469.27,300.0
2023-04-10 10:55:00,469.33,469.56,468.53,468.53,800.0,469.33,469.56,468.53,468.53,800.0
2023-04-10 11:00:00,469.11,470.6,469.09,470.21,3054.0,469.11,470.6,469.09,470.21,3054.0
2023-04-10 11:05:00,470.46,471.34,470.38,471.34,800.0,470.46,471.34,470.38,471.34,800.0
2023-04-10 11:10:00,471.35,471.47,470.98,471.47,2100.0,471.35,471.47,470.98,471.47,2100.0
2023-04-10 11:15:00,471.34,471.58,471.2,471.27,800.0,471.34,471.58,471.2,471.27,800.0
2023-04-10 11:20:00,471.53,472.77,471.53,471.94,4153.0,471.53,472.77,471.53,471.94,4153.0
2023-04-10 11:25:00,471.85,471.99,471.4,471.69,1700.0,471.85,471.99,471.4,471.69,1700.0
2023-04-10 11:30:00,472.04,472.18,471.45,471.48,600.0,472.04,472.18,471.45,471.48,600.0
2023-04-10 11:35:00,471.36,471.57,471.36,471.57,414.0,471.36,471.57,471.36,471.57,414.0
2023-04-10 11:40:00,471.49,471.49,471.02,471.39,1237.0,471.49,471.49,471.02,471.39,1237.0
2023-04-10 11:45:00,471.22,471.52,471.17,471.52,630.0,471.22,471.52,471.17,471.52,630.0
2023-04-10 11:50:00,470.85,470.85,470.06,470.06,500.0,470.85,470.85,470.06,470.06,500.0
2023-04-10 11:55:00,469.83,469.83,469.53,469.57,883.0,469.83,469.83,469.53,469.57,883.0
2023-04-10 12:00:00,469.48,469.53,468.67,468.68,1200.0,469.48,469.53,468.67,468.68,1200.0
2023-04-10 12:05:00,468.23,468.54,468.03,468.03,800.0,468.23,468.54,468.03,468.03,800.0
2023-04-10 12:10:00,468.16,468.2,467.79,467.79,600.0,468.16,468.2,467.79,467.79,600.0
2023-04-10 12:15:00,468.3,469.04,468.14,468.6,3334.0,468.3,469.04,468.14,468.6,3334.0
2023-04-10 12:20:00,468.57,468.72,468.47,468.7,700.0,468.57,468.72,468.47,468.7,700.0
2023-04-10 12:25:00,468.91,469.05,468.8,468.8,400.0,468.91,469.05,468.8,468.8,400.0
2023-04-10 12:30:00,469.23,469.63,468.55,469.48,2803.0,469.23,469.63,468.55,469.48,2803.0
2023-04-10 12:35:00,470.34,471.57,470.33,471.57,1800.0,470.34,471.57,470.33,471.57,1800.0
2023-04-10 12:40:00,471.41,471.41,470.46,470.46,1100.0,471.41,471.41,470.46,470.46,1100.0
2023-04-10 12:45:00,470.83,471.33,470.68,470.68,1100.0,470.83,471.33,470.68,470.68,1100.0
2023-04-10 12:50:00,470.34,470.69,470.34,470.44,561.0,470.34,470.69,470.34,470.44,561.0
2023-04-10 12:55:00,470.4,471.35,470.4,471.34,4172.0,470.4,471.35,470.4,471.34,4172.0
2023-04-10 13:00:00,471.36,471.71,471.36,471.67,800.0,471.36,471.71,471.36,471.67,800.0
2023-04-10 13:05:00,471.74,472.23,471.67,472.2,1400.0,471.74,472.23,471.67,472.2,1400.0
2023-04-10 13:10:00,472.55,472.58,472.55,472.58,200.0,472.55,472.58,472.55,472.58,200.0
2023-04-10 13:15:00,472.58,472.58,472.58,472.58,0.0,472.58,472.58,472.58,472.58,0.0
2023-04-10 13:20:00,472.33,472.62,472.12,472.12,1072.0,472.33,472.62,472.12,472.12,1072.0
2023-04-10 13:25:00,472.16,472.16,471.81,471.81,953.0,472.16,472.16,471.81,471.81,953.0
2023-04-10 13:30:00,472.09,472.13,471.52,471.52,400.0,472.09,472.13,471.52,471.52,400.0
2023-04-10 13:35:00,471.53,472.04,471.53,471.8,1650.0,471.53,472.04,471.53,471.8,1650.0
2023-04-10 13:40:00,471.55,471.55,471.19,471.34,700.0,471.55,471.55,471.19,471.34,700.0
2023-04-10 13:45:00,471.48,471.63,471.47,471.63,500.0,471.48,471.63,471.47,471.63,500.0
2023-04-10 13:50:00,471.77,471.77,471.33,471.34,300.0,471.77,471.77,471.33,471.34,300.0
2023-04-10 13:55:00,471.4,471.41,471.03,471.41,411.0,471.4,471.41,471.03,471.41,411.0
2023-04-10 14:00:00,471.21,471.21,471.2,471.21,100.0,471.21,471.21,471.2,471.21,100.0
2023-04-10 14:05:00,471.22,471.53,471.22,471.26,1000.0,471.22,471.53,471.22,471.26,1000.0
2023-04-10 14:10:00,471.26,471.26,471.26,471.26,0.0,471.26,471.26,471.26,471.26,0.0
2023-04-10 14:15:00,471.22,472.22,471.22,472.21,326.0,471.22,472.22,471.22,472.21,326.0
2023-04-10 14:20:00,471.71,471.95,471.71,471.81,400.0,471.71,471.95,471.71,471.81,400.0
2023-04-10 14:25:00,471.53,471.75,471.32,471.32,1351.0,471.53,471.75,471.32,471.32,1351.0
2023-04-10 14:30:00,471.71,472.17,471.61,472.17,900.0,471.71,472.17,471.61,472.17,900.0
2023-04-10 14:35:00,472.09,472.27,471.84,472.26,1200.0,472.09,472.27,471.84,472.26,1200.0
2023-04-10 14:40:00,471.9,471.9,471.68,471.73,1500.0,471.9,471.9,471.68,471.73,1500.0
2023-04-10 14:45:00,471.95,471.95,471.76,471.76,398.0,471.95,471.95,471.76,471.76,398.0
2023-04-10 14:50:00,471.77,472.53,471.77,472.53,1184.0,471.77,472.53,471.77,472.53,1184.0
2023-04-10 14:55:00,472.59,473.4,472.49,473.4,3020.0,472.59,473.4,472.49,473.4,3020.0
2023-04-10 15:00:00,473.77,474.14,473.48,473.66,800.0,473.77,474.14,473.48,473.66,800.0
2023-04-10 15:05:00,474.05,474.26,473.64,474.25,2629.0,474.05,474.26,473.64,474.25,2629.0
2023-04-10 15:10:00,474.56,474.84,474.49,474.57,2807.0,474.56,474.84,474.49,474.57,2807.0
2023-04-10 15:15:00,474.62,474.92,474.62,474.92,559.0,474.62,474.92,474.62,474.92,559.0
2023-04-10 15:20:00,475.2,475.32,474.92,474.93,1727.0,475.2,475.32,474.92,474.93,1727.0
2023-04-10 15:25:00,474.94,475.24,474.93,475.1,1100.0,474.94,475.24,474.93,475.1,1100.0
2023-04-10 15:30:00,475.76,476.55,475.54,476.54,3191.0,475.76,476.55,475.54,476.54,3191.0
2023-04-10 15:35:00,476.53,476.92,475.98,476.84,4086.0,476.53,476.92,475.98,476.84,4086.0
2023-04-10 15:40:00,476.83,477.07,476.59,476.98,2301.0,476.83,477.07,476.59,476.98,2301.0
2023-04-10 15:45:00,476.82,477.5,476.59,477.44,5009.0,476.82,477.5,476.59,477.44,5009.0
2023-04-10 15:50:00,477.67,477.84,476.48,476.91,11428.0,477.67,477.84,476.48,476.91,11428.0
2023-04-10 15:55:00,477.05,477.51,476.6,477.22,22634.0,477.05,477.51,476.6,477.22,22634.0
2023-04-11 09:30:00,479.63,480.42,478.3,478.55,2739.0,479.63,480.42,478.3,478.55,2739.0
2023-04-11 09:35:00,478.75,478.75,478.75,478.75,435.0,478.75,478.75,478.75,478.75,435.0
2023-04-11 09:40:00,478.55,478.91,478.54,478.54,300.0,478.55,478.91,478.54,478.54,300.0
2023-04-11 09:45:00,479.81,479.95,479.09,479.16,600.0,479.81,479.95,479.09,479.16,600.0
2023-04-11 09:50:00,478.77,479.37,478.17,478.17,1100.0,478.77,479.37,478.17,478.17,1100.0
2023-04-11 09:55:00,478.92,479.13,478.32,478.88,1475.0,478.92,479.13,478.32,478.88,1475.0
2023-04-11 10:00:00,479.36,479.36,479.36,479.36,299.0,479.36,479.36,479.36,479.36,299.0
2023-04-11 10:05:00,479.45,479.75,479.45,479.75,300.0,479.45,479.75,479.45,479.75,300.0
2023-04-11 10:10:00,479.84,479.84,478.86,479.31,1760.0,479.84,479.84,478.86,479.31,1760.0
2023-04-11 10:15:00,479.18,479.24,478.78,478.78,600.0,479.18,479.24,478.78,478.78,600.0
2023-04-11 10:20:00,478.99,479.36,478.42,479.24,2047.0,478.99,479.36,478.42,479.24,2047.0
2023-04-11 10:25:00,479.3,479.89,479.25,479.46,800.0,479.3,479.89,479.25,479.46,800.0
2023-04-11 10:30:00,479.39,479.53,478.93,479.02,700.0,479.39,479.53,478.93,479.02,700.0
2023-04-11 10:35:00,478.63,478.63,476.47,476.48,1300.0,478.63,478.63,476.47,476.48,1300.0
2023-04-11 10:40:00,476.98,476.98,475.39,475.39,1000.0,476.98,476.98,475.39,475.39,1000.0
2023-04-11 10:45:00,475.09,476.56,475.09,476.43,2322.0,475.09,476.56,475.09,476.43,2322.0
2023-04-11 10:50:00,476.61,476.61,476.52,476.52,200.0,476.61,476.61,476.52,476.52,200.0
2023-04-11 10:55:00,476.48,476.89,476.12,476.89,700.0,476.48,476.89,476.12,476.89,700.0
2023-04-11 11:00:00,477.12,477.12,476.43,476.7,1200.0,477.12,477.12,476.43,476.7,1200.0
2023-04-11 11:05:00,476.77,476.77,476.21,476.27,500.0,476.77,476.77,476.21,476.27,500.0
2023-04-11 11:10:00,476.29,476.45,476.09,476.45,400.0,476.29,476.45,476.09,476.45,400.0
2023-04-11 11:15:00,476.4,476.4,476.4,476.4,100.0,476.4,476.4,476.4,476.4,100.0
2023-04-11 11:20:00,476.55,477.47,476.54,477.47,800.0,476.55,477.47,476.54,477.47,800.0
2023-04-11 11:25:00,476.85,477.16,476.51,476.51,2132.0,476.85,477.16,476.51,476.51,2132.0
2023-04-11 11:30:00,477.06,477.67,477.06,477.33,1154.0,477.06,477.67,477.06,477.33,1154.0
2023-04-11 11:35:00,476.97,476.97,476.19,476.76,1417.0,476.97,476.97,476.19,476.76,1417.0
2023-04-11 11:40:00,476.39,476.39,476.0,476.01,1590.0,476.39,476.39,476.0,476.01,1590.0
2023-04-11 11:45:00,475.49,475.51,475.24,475.25,900.0,475.49,475.51,475.24,475.25,900.0
2023-04-11 11:50:00,475.17,475.48,475.17,475.45,1164.0,475.17,475.48,475.17,475.45,1164.0
2023-04-11 11:55:00,475.77,475.77,475.26,475.59,611.0,475.77,475.77,475.26,475.59,611.0
2023-04-11 12:00:00,475.92,476.31,475.92,476.03,900.0,475.92,476.31,475.92,476.03,900.0
2023-04-11 12:05:00,475.72,475.72,474.99,475.27,1311.0,475.72,475.72,474.99,475.27,1311.0
2023-04-11 12:10:00,475.18,475.93,475.18,475.93,700.0,475.18,475.93,475.18,475.93,700.0
2023-04-11 12:15:00,475.43,475.44,475.05,475.32,1010.0,475.43,475.44,475.05,475.32,1010.0
2023-04-11 12:20:00,475.37,475.59,475.13,475.14,1230.0,475.37,475.59,475.13,475.14,1230.0
2023-04-11 12:25:00,475.11,475.19,474.86,475.19,1600.0,475.11,475.19,474.86,475.19,1600.0
2023-04-11 12:30:00,475.1,475.11,474.42,474.42,1100.0,475.1,475.11,474.42,474.42,1100.0
2023-04-11 12:35:00,474.4,474.4,473.83,473.94,1837.0,474.4,474.4,473.83,473.94,1837.0
2023-04-11 12:40:00,474.24,474.24,474.17,474.22,500.0,474.24,474.24,474.17,474.22,500.0
2023-04-11 12:45:00,474.52,474.95,474.51,474.95,200.0,474.52,474.95,474.51,474.95,200.0
2023-04-11 12:50:00,475.52,475.6,475.23,475.6,699.0,475.52,475.6,475.23,475.6,699.0
2023-04-11 12:55:00,475.11,475.28,474.96,475.28,1017.0,475.11,475.28,474.96,475.28,1017.0
2023-04-11 13:00:00,475.28,475.28,475.28,475.28,0.0,475.28,475.28,475.28,475.28,0.0
2023-04-11 13:05:00,474.5,475.21,474.5,474.78,850.0,474.5,475.21,474.5,474.78,850.0
2023-04-11 13:10:00,474.78,474.78,473.63,473.63,1100.0,474.78,474.78,473.63,473.63,1100.0
2023-04-11 13:15:00,473.69,473.86,473.42,473.52,2240.0,473.69,473.86,473.42,473.52,2240.0
2023-04-11 13:20:00,473.53,473.53,472.89,473.16,3350.0,473.53,473.53,472.89,473.16,3350.0
2023-04-11 13:25:00,473.42,473.71,473.42,473.71,500.0,473.42,473.71,473.42,473.71,500.0
2023-04-11 13:30:00,473.78,473.84,473.45,473.48,1200.0,473.78,473.84,473.45,473.48,1200.0
2023-04-11 13:35:00,473.54,474.72,473.5,474.72,1500.0,473.54,474.72,473.5,474.72,1500.0
2023-04-11 13:40:00,475.14,475.36,475.14,475.36,200.0,475.14,475.36,475.14,475.36,200.0
2023-04-11 13:45:00,475.43,475.89,475.43,475.89,1000.0,475.43,475.89,475.43,475.89,1000.0
2023-04-11 13:50:00,476.05,476.26,475.77,476.07,1800.0,476.05,476.26,475.77,476.07,1800.0
2023-04-11 13:55:00,475.78,476.56,475.7,476.56,800.0,475.78,476.56,475.7,476.56,800.0
2023-04-11 14:00:00,476.73,476.74,476.73,476.73,100.0,476.73,476.74,476.73,476.73,100.0
2023-04-11 14:05:00,476.81,476.84,476.27,476.27,1250.0,476.81,476.84,476.27,476.27,1250.0
2023-04-11 14:10:00,476.24,476.92,476.2,476.86,1215.0,476.24,476.92,476.2,476.86,1215.0
2023-04-11 14:15:00,477.03,477.31,477.03,477.28,500.0,477.03,477.31,477.03,477.28,500.0
2023-04-11 14:20:00,477.77,477.77,477.23,477.23,672.0,477.77,477.77,477.23,477.23,672.0
2023-04-11 14:25:00,477.1,477.18,477.08,477.18,300.0,477.1,477.18,477.08,477.18,300.0
2023-04-11 14:30:00,477.49,477.69,476.89,476.89,1300.0,477.49,477.69,476.89,476.89,1300.0
2023-04-11 14:35:00,476.72,476.72,476.53,476.53,200.0,476.72,476.72,476.53,476.53,200.0
2023-04-11 14:40:00,476.76,476.76,476.64,476.65,200.0,476.76,476.76,476.64,476.65,200.0
2023-04-11 14:45:00,476.62,477.45,476.42,477.45,1900.0,476.62,477.45,476.42,477.45,1900.0
2023-04-11 14:50:00,477.55,477.72,476.89,476.9,2640.0,477.55,477.72,476.89,476.9,2640.0
2023-04-11 14:55:00,476.73,477.53,476.73,477.53,1100.0,476.73,477.53,476.73,477.53,1100.0
2023-04-11 15:00:00,477.52,477.55,477.33,477.55,700.0,477.52,477.55,477.33,477.55,700.0
2023-04-11 15:05:00,477.34,477.68,476.75,477.68,2234.0,477.34,477.68,476.75,477.68,2234.0
2023-04-11 15:10:00,477.85,478.52,477.48,478.22,2000.0,477.85,478.52,477.48,478.22,2000.0
2023-04-11 15:15:00,478.51,478.66,478.17,478.54,1306.0,478.51,478.66,478.17,478.54,1306.0
2023-04-11 15:20:00,478.44,478.99,478.23,478.78,2620.0,478.44,478.99,478.23,478.78,2620.0
2023-04-11 15:25:00,478.88,478.95,478.46,478.89,2100.0,478.88,478.95,478.46,478.89,2100.0
2023-04-11 15:30:00,478.87,479.33,478.86,479.33,2962.0,478.87,479.33,478.86,479.33,2962.0
2023-04-11 15:35:00,479.17,479.6,478.91,479.34,4300.0,479.17,479.6,478.91,479.34,4300.0
2023-04-11 15:40:00,478.99,479.23,478.88,479.2,2400.0,478.99,479.23,478.88,479.2,2400.0
2023-04-11 15:45:00,479.2,479.2,478.43,478.83,6227.0,479.2,479.2,478.43,478.83,6227.0
2023-04-11 15:50:00,478.82,478.88,477.67,478.28,9053.0,478.82,478.88,477.67,478.28,9053.0
2023-04-11 15:55:00,478.19,478.3,477.45,478.08,14704.0,478.19,478.3,477.45,478.08,14704.0
2023-04-12 09:30:00,483.6,486.98,482.22,483.19,3843.0,483.6,486.98,482.22,483.19,3843.0
2023-04-12 09:35:00,485.0,485.01,483.26,483.95,1200.0,485.0,485.01,483.26,483.95,1200.0
2023-04-12 09:40:00,482.25,482.25,480.66,481.55,1969.0,482.25,482.25,480.66,481.55,1969.0
2023-04-12 09:45:00,482.13,482.15,480.68,481.7,1200.0,482.13,482.15,480.68,481.7,1200.0
2023-04-12 09:50:00,482.33,482.47,482.33,482.35,432.0,482.33,482.47,482.33,482.35,432.0
2023-04-12 09:55:00,482.85,483.83,482.51,483.13,2015.0,482.85,483.83,482.51,483.13,2015.0
2023-04-12 10:00:00,482.94,484.77,482.81,484.6,1500.0,482.94,484.77,482.81,484.6,1500.0
2023-04-12 10:05:00,484.59,485.69,484.19,485.69,2250.0,484.59,485.69,484.19,485.69,2250.0
2023-04-12 10:10:00,485.91,486.19,485.25,485.83,1400.0,485.91,486.19,485.25,485.83,1400.0
2023-04-12 10:15:00,485.81,486.1,484.83,485.34,2785.0,485.81,486.1,484.83,485.34,2785.0
2023-04-12 10:20:00,486.14,486.61,485.82,485.96,1200.0,486.14,486.61,485.82,485.96,1200.0
2023-04-12 10:25:00,485.39,487.0,485.35,486.81,1600.0,485.39,487.0,485.35,486.81,1600.0
2023-04-12 10:30:00,487.19,487.19,485.2,485.2,3100.0,487.19,487.19,485.2,485.2,3100.0
2023-04-12 10:35:00,484.81,484.82,482.75,483.34,1000.0,484.81,484.82,482.75,483.34,1000.0
2023-04-12 10:40:00,483.36,483.36,482.76,483.06,900.0,483.36,483.36,482.76,483.06,900.0
2023-04-12 10:45:00,482.85,483.79,482.71,483.79,1300.0,482.85,483.79,482.71,483.79,1300.0
2023-04-12 10:50:00,483.23,484.03,482.34,483.98,2890.0,483.23,484.03,482.34,483.98,2890.0
2023-04-12 10:55:00,483.18,483.2,482.19,482.2,651.0,483.18,483.2,482.19,482.2,651.0
2023-04-12 11:00:00,481.53,481.53,481.3,481.3,200.0,481.53,481.53,481.3,481.3,200.0
2023-04-12 11:05:00,481.07,481.55,480.25,480.46,2000.0,481.07,481.55,480.25,480.46,2000.0
2023-04-12 11:10:00,480.22,480.22,479.01,479.54,2300.0,480.22,480.22,479.01,479.54,2300.0
2023-04-12 11:15:00,480.08,480.2,479.8,480.09,500.0,480.08,480.2,479.8,480.09,500.0
2023-04-12 11:20:00,480.72,480.72,480.06,480.08,2082.0,480.72,480.72,480.06,480.08,2082.0
2023-04-12 11:25:00,480.12,481.52,480.12,481.33,1100.0,480.12,481.52,480.12,481.33,1100.0
2023-04-12 11:30:00,480.85,480.85,480.05,480.4,1100.0,480.85,480.85,480.05,480.4,1100.0
2023-04-12 11:35:00,480.4,480.77,480.4,480.54,501.0,480.4,480.77,480.4,480.54,501.0
2023-04-12 11:40:00,480.41,480.74,479.64,479.71,4867.0,480.41,480.74,479.64,479.71,4867.0
2023-04-12 11:45:00,479.51,480.08,479.44,480.08,3335.0,479.51,480.08,479.44,480.08,3335.0
2023-04-12 11:50:00,480.14,480.14,479.37,479.53,1400.0,480.14,480.14,479.37,479.53,1400.0
2023-04-12 11:55:00,480.18,480.2,479.98,479.98,350.0,480.18,480.2,479.98,479.98,350.0
2023-04-12 12:00:00,480.33,480.34,479.79,479.79,1970.0,480.33,480.34,479.79,479.79,1970.0
2023-04-12 12:05:00,479.52,479.66,478.94,479.66,1300.0,479.52,479.66,478.94,479.66,1300.0
2023-04-12 12:10:00,479.7,479.79,479.6,479.62,1500.0,479.7,479.79,479.6,479.62,1500.0
2023-04-12 12:15:00,479.38,479.38,478.63,478.63,1800.0,479.38,479.38,478.63,478.63,1800.0
2023-04-12 12:20:00,478.7,478.7,477.61,477.61,1900.0,478.7,478.7,477.61,477.61,1900.0
2023-04-12 12:25:00,477.73,478.27,476.91,477.31,2351.0,477.73,478.27,476.91,477.31,2351.0
2023-04-12 12:30:00,477.63,477.91,477.02,477.02,1184.0,477.63,477.91,477.02,477.02,1184.0
2023-04-12 12:35:00,476.79,476.8,476.29,476.59,1568.0,476.79,476.8,476.29,476.59,1568.0
2023-04-12 12:40:00,476.3,476.36,475.23,476.18,4267.0,476.3,476.36,475.23,476.18,4267.0
2023-04-12 12:45:00,476.69,477.22,476.68,477.22,1000.0,476.69,477.22,476.68,477.22,1000.0
2023-04-12 12:50:00,476.64,477.21,476.49,477.21,1100.0,476.64,477.21,476.49,477.21,1100.0
2023-04-12 12:55:00,477.53,477.53,476.51,476.96,1910.0,477.53,477.53,476.51,476.96,1910.0
2023-04-12 13:00:00,476.88,477.58,476.24,477.58,2175.0,476.88,477.58,476.24,477.58,2175.0
2023-04-12 13:05:00,477.76,478.0,477.72,478.0,900.0,477.76,478.0,477.72,478.0,900.0
2023-04-12 13:10:00,478.28,478.77,478.19,478.77,1711.0,478.28,478.77,478.19,478.77,1711.0
2023-04-12 13:15:00,478.65,478.77,478.01,478.02,998.0,478.65,478.77,478.01,478.02,998.0
2023-04-12 13:20:00,478.02,478.37,477.98,478.33,609.0,478.02,478.37,477.98,478.33,609.0
2023-04-12 13:25:00,478.0,479.15,478.0,478.62,5373.0,478.0,479.15,478.0,478.62,5373.0
2023-04-12 13:30:00,478.99,479.36,478.99,479.11,1000.0,478.99,479.36,478.99,479.11,1000.0
2023-04-12 13:35:00,478.86,478.86,477.8,478.04,700.0,478.86,478.86,477.8,478.04,700.0
2023-04-12 13:40:00,477.68,478.41,477.42,478.41,1200.0,477.68,478.41,477.42,478.41,1200.0
2023-04-12 13:45:00,477.84,478.35,477.41,478.19,2771.0,477.84,478.35,477.41,478.19,2771.0
2023-04-12 13:50:00,478.19,478.19,477.7,477.99,1529.0,478.19,478.19,477.7,477.99,1529.0
2023-04-12 13:55:00,477.74,477.77,477.41,477.41,1686.0,477.74,477.77,477.41,477.41,1686.0
2023-04-12 14:00:00,477.41,478.38,477.02,477.38,3111.0,477.41,478.38,477.02,477.38,3111.0
2023-04-12 14:05:00,477.14,477.98,476.3,476.3,2400.0,477.14,477.98,476.3,476.3,2400.0
2023-04-12 14:10:00,477.23,477.63,476.69,477.38,2027.0,477.23,477.63,476.69,477.38,2027.0
2023-04-12 14:15:00,477.84,478.23,477.77,478.23,2863.0,477.84,478.23,477.77,478.23,2863.0
2023-04-12 14:20:00,478.3,478.3,477.29,477.84,1103.0,478.3,478.3,477.29,477.84,1103.0
2023-04-12 14:25:00,477.31,477.31,474.76,474.76,1500.0,477.31,477.31,474.76,474.76,1500.0
2023-04-12 14:30:00,474.25,474.52,473.99,474.14,828.0,474.25,474.52,473.99,474.14,828.0
2023-04-12 14:35:00,473.9,474.42,473.44,473.98,2805.0,473.9,474.42,473.44,473.98,2805.0
2023-04-12 14:40:00,474.69,474.7,474.69,474.7,300.0,474.69,474.7,474.69,474.7,300.0
2023-04-12 14:45:00,474.48,474.62,473.75,473.79,2030.0,474.48,474.62,473.75,473.79,2030.0
2023-04-12 14:50:00,473.58,473.64,473.04,473.64,913.0,473.58,473.64,473.04,473.64,913.0
2023-04-12 14:55:00,474.06,474.1,473.75,473.75,763.0,474.06,474.1,473.75,473.75,763.0
2023-04-12 15:00:00,473.84,474.19,473.33,473.33,1716.0,473.84,474.19,473.33,473.33,1716.0
2023-04-12 15:05:00,473.74,474.21,473.74,474.21,800.0,473.74,474.21,473.74,474.21,800.0
2023-04-12 15:10:00,473.72,473.72,472.83,472.83,2500.0,473.72,473.72,472.83,472.83,2500.0
2023-04-12 15:15:00,472.51,472.78,472.43,472.43,2686.0,472.51,472.78,472.43,472.43,2686.0
2023-04-12 15:20:00,472.42,472.42,471.89,471.91,1700.0,472.42,472.42,471.89,471.91,1700.0
2023-04-12 15:25:00,471.93,472.34,471.65,472.34,1500.0,471.93,472.34,471.65,472.34,1500.0
2023-04-12 15:30:00,472.11,472.84,471.76,472.65,3355.0,472.11,472.84,471.76,472.65,3355.0
2023-04-12 15:35:00,472.52,472.91,472.17,472.17,2471.0,472.52,472.91,472.17,472.17,2471.0
2023-04-12 15:40:00,472.39,472.5,471.82,472.21,2467.0,472.39,472.5,471.82,472.21,2467.0
2023-04-12 15:45:00,472.34,472.51,470.96,470.96,4302.0,472.34,472.51,470.96,470.96,4302.0
2023-04-12 15:50:00,471.26,472.02,470.71,470.71,8440.0,471.26,472.02,470.71,470.71,8440.0
2023-04-12 15:55:00,470.21,471.0,469.89,470.74,22014.0,470.21,471.0,469.89,470.74,22014.0
2023-04-13 09:30:00,475.72,475.72,472.52,475.33,3344.0,475.72,475.72,472.52,475.33,3344.0
2023-04-13 09:35:00,474.6,475.98,473.78,475.25,2100.0,474.6,475.98,473.78,475.25,2100.0
2023-04-13 09:40:00,473.83,474.48,473.83,474.48,600.0,473.83,474.48,473.83,474.48,600.0
2023-04-13 09:45:00,474.4,474.4,474.4,474.4,100.0,474.4,474.4,474.4,474.4,100.0
2023-04-13 09:50:00,474.31,475.06,473.33,473.79,3075.0,474.31,475.06,473.33,473.79,3075.0
2023-04-13 09:55:00,473.22,473.3,472.37,472.97,2400.0,473.22,473.3,472.37,472.97,2400.0
2023-04-13 10:00:00,473.29,473.5,472.57,472.84,3011.0,473.29,473.5,472.57,472.84,3011.0
2023-04-13 10:05:00,473.23,473.37,472.81,473.32,1600.0,473.23,473.37,472.81,473.32,1600.0
2023-04-13 10:10:00,473.41,473.91,473.41,473.91,600.0,473.41,473.91,473.41,473.91,600.0
2023-04-13 10:15:00,474.64,475.67,474.36,475.25,805.0,474.64,475.67,474.36,475.25,805.0
2023-04-13 10:20:00,475.61,475.68,474.4,474.4,1833.0,475.61,475.68,474.4,474.4,1833.0
2023-04-13 10:25:00,474.41,474.94,474.13,474.94,647.0,474.41,474.94,474.13,474.94,647.0
2023-04-13 10:30:00,475.64,476.04,474.9,475.18,1600.0,475.64,476.04,474.9,475.18,1600.0
2023-04-13 10:35:00,475.42,475.96,475.4,475.64,1000.0,475.42,475.96,475.4,475.64,1000.0
2023-04-13 10:40:00,475.81,475.93,475.26,475.85,900.0,475.81,475.93,475.26,475.85,900.0
2023-04-13 10:45:00,476.08,476.09,475.28,475.33,1200.0,476.08,476.09,475.28,475.33,1200.0
2023-04-13 10:50:00,475.35,476.6,475.35,475.9,2418.0,475.35,476.6,475.35,475.9,2418.0
2023-04-13 10:55:00,475.83,475.83,475.04,475.43,1509.0,475.83,475.83,475.04,475.43,1509.0
2023-04-13 11:00:00,475.37,475.8,475.37,475.55,1501.0,475.37,475.8,475.37,475.55,1501.0
2023-04-13 11:05:00,475.66,475.66,474.83,475.34,2749.0,475.66,475.66,474.83,475.34,2749.0
2023-04-13 11:10:00,475.51,475.53,474.73,474.91,900.0,475.51,475.53,474.73,474.91,900.0
2023-04-13 11:15:00,474.68,474.68,473.98,474.25,1295.0,474.68,474.68,473.98,474.25,1295.0
2023-04-13 11:20:00,474.59,474.64,474.27,474.38,2210.0,474.59,474.64,474.27,474.38,2210.0
2023-04-13 11:25:00,474.13,474.34,473.94,474.32,1100.0,474.13,474.34,473.94,474.32,1100.0
2023-04-13 11:30:00,474.25,474.55,473.98,473.99,1100.0,474.25,474.55,473.98,473.99,1100.0
2023-04-13 11:35:00,473.9,474.53,473.9,474.53,800.0,473.9,474.53,473.9,474.53,800.0
2023-04-13 11:40:00,474.51,474.75,474.33,474.42,1680.0,474.51,474.75,474.33,474.42,1680.0
2023-04-13 11:45:00,474.19,474.19,474.12,474.12,328.0,474.19,474.19,474.12,474.12,328.0
2023-04-13 11:50:00,473.8,474.43,473.7,474.14,1212.0,473.8,474.43,473.7,474.14,1212.0
2023-04-13 11:55:00,473.93,474.45,473.93,474.45,900.0,473.93,474.45,473.93,474.45,900.0
2023-04-13 12:00:00,475.08,475.37,475.08,475.37,300.0,475.08,475.37,475.08,475.37,300.0
2023-04-13 12:05:00,475.14,475.2,474.73,474.73,600.0,475.14,475.2,474.73,474.73,600.0
2023-04-13 12:10:00,474.49,474.49,474.48,474.49,100.0,474.49,474.49,474.48,474.49,100.0
2023-04-13 12:15:00,474.45,475.12,474.29,475.12,1281.0,474.45,475.12,474.29,475.12,1281.0
2023-04-13 12:20:00,474.85,475.13,474.85,475.13,225.0,474.85,475.13,474.85,475.13,225.0
2023-04-13 12:25:00,474.85,475.18,474.73,475.18,3970.0,474.85,475.18,474.73,475.18,3970.0
2023-04-13 12:30:00,475.18,475.18,475.18,475.18,0.0,475.18,475.18,475.18,475.18,0.0
2023-04-13 12:35:00,475.53,475.94,474.87,475.94,3100.0,475.53,475.94,474.87,475.94,3100.0
2023-04-13 12:40:00,475.48,476.04,475.47,476.04,343.0,475.48,476.04,475.47,476.04,343.0
2023-04-13 12:45:00,476.27,476.27,475.93,475.93,200.0,476.27,476.27,475.93,475.93,200.0
2023-04-13 12:50:00,475.95,475.95,475.58,475.58,526.0,475.95,475.95,475.58,475.58,526.0
2023-04-13 12:55:00,475.79,475.79,475.79,475.79,100.0,475.79,475.79,475.79,475.79,100.0
2023-04-13 13:00:00,475.76,475.89,475.41,475.67,1400.0,475.76,475.89,475.41,475.67,1400.0
2023-04-13 13:05:00,475.85,476.05,475.74,475.95,596.0,475.85,476.05,475.74,475.95,596.0
2023-04-13 13:10:00,476.0,476.41,476.0,476.27,600.0,476.0,476.41,476.0,476.27,600.0
2023-04-13 13:15:00,476.27,476.27,476.27,476.27,0.0,476.27,476.27,476.27,476.27,0.0
2023-04-13 13:20:00,476.63,476.63,476.31,476.59,300.0,476.63,476.63,476.31,476.59,300.0
2023-04-13 13:25:00,476.52,476.52,476.06,476.18,800.0,476.52,476.52,476.06,476.18,800.0
2023-04-13 13:30:00,476.36,476.36,475.6,475.88,1302.0,476.36,476.36,475.6,475.88,1302.0
2023-04-13 13:35:00,475.95,475.95,475.95,475.95,100.0,475.95,475.95,475.95,475.95,100.0
2023-04-13 13:40:00,476.13,476.69,475.96,476.69,743.0,476.13,476.69,475.96,476.69,743.0
2023-04-13 13:45:00,476.57,476.71,476.48,476.71,500.0,476.57,476.71,476.48,476.71,500.0
2023-04-13 13:50:00,476.91,476.99,476.87,476.98,500.0,476.91,476.99,476.87,476.98,500.0
2023-04-13 13:55:00,477.01,477.15,476.9,477.07,800.0,477.01,477.15,476.9,477.07,800.0
2023-04-13 14:00:00,477.2,477.54,476.83,477.32,1600.0,477.2,477.54,476.83,477.32,1600.0
2023-04-13 14:05:00,477.33,478.07,477.33,477.98,1120.0,477.33,478.07,477.33,477.98,1120.0
2023-04-13 14:10:00,477.91,477.92,477.68,477.73,1201.0,477.91,477.92,477.68,477.73,1201.0
2023-04-13 14:15:00,477.85,478.02,477.66,477.66,700.0,477.85,478.02,477.66,477.66,700.0
2023-04-13 14:20:00,477.52,477.75,477.09,477.14,1656.0,477.52,477.75,477.09,477.14,1656.0
2023-04-13 14:25:00,477.17,477.17,477.04,477.06,1000.0,477.17,477.17,477.04,477.06,1000.0
2023-04-13 14:30:00,477.23,477.31,477.17,477.17,400.0,477.23,477.31,477.17,477.17,400.0
2023-04-13 14:35:00,477.17,477.19,476.93,477.03,700.0,477.17,477.19,476.93,477.03,700.0
2023-04-13 14:40:00,476.98,476.98,476.97,476.98,200.0,476.98,476.98,476.97,476.98,200.0
2023-04-13 14:45:00,476.97,477.04,476.53,476.94,2500.0,476.97,477.04,476.53,476.94,2500.0
2023-04-13 14:50:00,477.1,477.37,477.04,477.37,500.0,477.1,477.37,477.04,477.37,500.0
2023-04-13 14:55:00,477.44,477.75,477.44,477.75,600.0,477.44,477.75,477.44,477.75,600.0
2023-04-13 15:00:00,477.75,477.84,477.13,477.59,6200.0,477.75,477.84,477.13,477.59,6200.0
2023-04-13 15:05:00,477.53,477.54,477.45,477.45,400.0,477.53,477.54,477.45,477.45,400.0
2023-04-13 15:10:00,477.71,477.71,477.35,477.61,893.0,477.71,477.71,477.35,477.61,893.0
2023-04-13 15:15:00,477.31,477.91,477.31,477.91,1300.0,477.31,477.91,477.31,477.91,1300.0
2023-04-13 15:20:00,478.09,478.86,478.09,478.37,2195.0,478.09,478.86,478.09,478.37,2195.0
2023-04-13 15:25:00,478.58,479.42,478.58,479.42,1600.0,478.58,479.42,478.58,479.42,1600.0
2023-04-13 15:30:00,479.32,479.98,478.99,479.92,1797.0,479.32,479.98,478.99,479.92,1797.0
2023-04-13 15:35:00,479.78,479.85,479.38,479.74,1709.0,479.78,479.85,479.38,479.74,1709.0
2023-04-13 15:40:00,479.83,480.33,479.83,480.33,1836.0,479.83,480.33,479.83,480.33,1836.0
2023-04-13 15:45:00,480.17,480.5,478.77,478.77,7419.0,480.17,480.5,478.77,478.77,7419.0
2023-04-13 15:50:00,478.86,480.5,478.86,479.89,10330.0,478.86,480.5,478.86,479.89,10330.0
2023-04-13 15:55:00,480.12,480.39,479.61,480.02,32255.0,480.12,480.39,479.61,480.02,32255.0
2023-04-14 09:30:00,478.79,479.34,478.79,479.34,2188.0,478.79,479.34,478.79,479.34,2188.0
2023-04-14 09:35:00,478.45,481.55,478.45,481.55,1200.0,478.45,481.55,478.45,481.55,1200.0
2023-04-14 09:40:00,480.19,481.3,480.18,480.21,1015.0,480.19,481.3,480.18,480.21,1015.0
2023-04-14 09:45:00,480.69,482.03,480.68,482.01,1600.0,480.69,482.03,480.68,482.01,1600.0
2023-04-14 09:50:00,482.0,482.41,481.33,481.4,3787.0,482.0,482.41,481.33,481.4,3787.0
2023-04-14 09:55:00,481.35,482.22,481.34,482.01,1133.0,481.35,482.22,481.34,482.01,1133.0
2023-04-14 10:00:00,481.63,482.6,481.41,482.23,3033.0,481.63,482.6,481.41,482.23,3033.0
2023-04-14 10:05:00,482.29,482.29,479.46,479.46,2100.0,482.29,482.29,479.46,479.46,2100.0
2023-04-14 10:10:00,480.23,481.46,480.23,481.46,700.0,480.23,481.46,480.23,481.46,700.0
2023-04-14 10:15:00,481.29,481.31,480.12,480.86,2149.0,481.29,481.31,480.12,480.86,2149.0
2023-04-14 10:20:00,480.12,480.12,480.09,480.09,300.0,480.12,480.12,480.09,480.09,300.0
2023-04-14 10:25:00,480.0,480.62,479.83,480.07,2160.0,480.0,480.62,479.83,480.07,2160.0
2023-04-14 10:30:00,480.21,481.1,480.21,480.69,2571.0,480.21,481.1,480.21,480.69,2571.0
2023-04-14 10:35:00,480.11,480.99,480.11,480.92,1100.0,480.11,480.99,480.11,480.92,1100.0
2023-04-14 10:40:00,481.49,481.49,480.32,480.32,400.0,481.49,481.49,480.32,480.32,400.0
2023-04-14 10:45:00,480.2,480.74,480.19,480.74,300.0,480.2,480.74,480.19,480.74,300.0
2023-04-14 10:50:00,480.36,480.36,479.22,479.22,920.0,480.36,480.36,479.22,479.22,920.0
2023-04-14 10:55:00,479.08,479.98,479.08,479.43,600.0,479.08,479.98,479.08,479.43,600.0
2023-04-14 11:00:00,479.31,479.48,479.26,479.26,500.0,479.31,479.48,479.26,479.26,500.0
2023-04-14 11:05:00,478.51,478.83,478.29,478.83,500.0,478.51,478.83,478.29,478.83,500.0
2023-04-14 11:10:00,478.35,478.35,477.67,477.67,1239.0,478.35,478.35,477.67,477.67,1239.0
2023-04-14 11:15:00,477.7,477.7,476.98,477.53,600.0,477.7,477.7,476.98,477.53,600.0
2023-04-14 11:20:00,476.96,476.96,476.26,476.26,956.0,476.96,476.96,476.26,476.26,956.0
2023-04-14 11:25:00,476.08,476.08,476.08,476.08,200.0,476.08,476.08,476.08,476.08,200.0
2023-04-14 11:30:00,476.01,476.84,475.89,476.84,2947.0,476.01,476.84,475.89,476.84,2947.0
2023-04-14 11:35:00,476.79,476.87,475.65,475.65,600.0,476.79,476.87,475.65,475.65,600.0
2023-04-14 11:40:00,475.73,475.83,475.32,475.77,500.0,475.73,475.83,475.32,475.77,500.0
2023-04-14 11:45:00,475.67,475.99,475.62,475.73,500.0,475.67,475.99,475.62,475.73,500.0
2023-04-14 11:50:00,476.06,476.06,476.06,476.06,100.0,476.06,476.06,476.06,476.06,100.0
2023-04-14 11:55:00,475.97,476.0,475.34,475.91,2800.0,475.97,476.0,475.34,475.91,2800.0
2023-04-14 12:00:00,476.26,476.46,475.51,475.51,5025.0,476.26,476.46,475.51,475.51,5025.0
2023-04-14 12:05:00,475.35,475.35,474.1,474.46,2700.0,475.35,475.35,474.1,474.46,2700.0
2023-04-14 12:10:00,475.83,476.7,475.81,476.7,520.0,475.83,476.7,475.81,476.7,520.0
2023-04-14 12:15:00,476.17,477.04,476.16,477.04,400.0,476.17,477.04,476.16,477.04,400.0
2023-04-14 12:20:00,476.83,477.33,476.42,476.95,600.0,476.83,477.33,476.42,476.95,600.0
2023-04-14 12:25:00,477.11,477.11,476.46,476.46,400.0,477.11,477.11,476.46,476.46,400.0
2023-04-14 12:30:00,476.41,476.54,476.28,476.45,2239.0,476.41,476.54,476.28,476.45,2239.0
2023-04-14 12:35:00,476.3,476.6,476.19,476.19,800.0,476.3,476.6,476.19,476.19,800.0
2023-04-14 12:40:00,475.47,475.47,475.46,475.47,100.0,475.47,475.47,475.46,475.47,100.0
2023-04-14 12:45:00,474.61,475.19,474.6,474.93,615.0,474.61,475.19,474.6,474.93,615.0
2023-04-14 12:50:00,474.95,476.61,474.89,476.3,5600.0,474.95,476.61,474.89,476.3,5600.0
2023-04-14 12:55:00,476.38,476.93,476.37,476.93,648.0,476.38,476.93,476.37,476.93,648.0
2023-04-14 13:00:00,476.81,476.81,476.8,476.81,200.0,476.81,476.81,476.8,476.81,200.0
2023-04-14 13:05:00,477.67,477.82,477.51,477.51,1084.0,477.67,477.82,477.51,477.51,1084.0
2023-04-14 13:10:00,477.8,477.84,477.3,477.82,1500.0,477.8,477.84,477.3,477.82,1500.0
2023-04-14 13:15:00,478.47,478.76,478.46,478.57,680.0,478.47,478.76,478.46,478.57,680.0
2023-04-14 13:20:00,477.83,478.45,477.78,478.45,1400.0,477.83,478.45,477.78,478.45,1400.0
2023-04-14 13:25:00,479.1,479.1,478.98,478.98,300.0,479.1,479.1,478.98,478.98,300.0
2023-04-14 13:30:00,478.63,479.25,478.31,479.13,4373.0,478.63,479.25,478.31,479.13,4373.0
2023-04-14 13:35:00,479.33,479.36,479.33,479.36,300.0,479.33,479.36,479.33,479.36,300.0
2023-04-14 13:40:00,479.63,480.61,479.6,480.5,1800.0,479.63,480.61,479.6,480.5,1800.0
2023-04-14 13:45:00,479.84,479.99,479.84,479.95,900.0,479.84,479.99,479.84,479.95,900.0
2023-04-14 13:50:00,480.3,480.85,479.84,480.85,2600.0,480.3,480.85,479.84,480.85,2600.0
2023-04-14 13:55:00,480.95,481.29,480.73,480.88,1000.0,480.95,481.29,480.73,480.88,1000.0
2023-04-14 14:00:00,480.87,480.87,480.35,480.35,300.0,480.87,480.87,480.35,480.35,300.0
2023-04-14 14:05:00,479.61,480.95,479.61,480.95,1500.0,479.61,480.95,479.61,480.95,1500.0
2023-04-14 14:10:00,480.85,480.85,480.78,480.78,252.0,480.85,480.85,480.78,480.78,252.0
2023-04-14 14:15:00,481.07,481.07,480.79,480.84,1600.0,481.07,481.07,480.79,480.84,1600.0
2023-04-14 14:20:00,480.69,481.25,480.69,481.21,516.0,480.69,481.25,480.69,481.21,516.0
2023-04-14 14:25:00,481.32,481.32,481.03,481.04,200.0,481.32,481.32,481.03,481.04,200.0
2023-04-14 14:30:00,481.45,482.01,481.22,481.68,5878.0,481.45,482.01,481.22,481.68,5878.0
2023-04-14 14:35:00,481.86,481.91,481.85,481.91,344.0,481.86,481.91,481.85,481.91,344.0
2023-04-14 14:40:00,481.53,481.53,481.16,481.44,2300.0,481.53,481.53,481.16,481.44,2300.0
2023-04-14 14:45:00,481.37,481.65,481.28,481.65,1000.0,481.37,481.65,481.28,481.65,1000.0
2023-04-14 14:50:00,481.73,481.73,480.93,480.99,1161.0,481.73,481.73,480.93,480.99,1161.0
2023-04-14 14:55:00,481.13,481.8,481.13,481.8,700.0,481.13,481.8,481.13,481.8,700.0
2023-04-14 15:00:00,481.82,481.82,481.05,481.05,787.0,481.82,481.82,481.05,481.05,787.0
2023-04-14 15:05:00,480.88,481.16,480.57,481.16,1711.0,480.88,481.16,480.57,481.16,1711.0
2023-04-14 15:10:00,480.8,480.84,479.98,480.35,2142.0,480.8,480.84,479.98,480.35,2142.0
2023-04-14 15:15:00,479.6,480.23,479.49,480.23,900.0,479.6,480.23,479.49,480.23,900.0
2023-04-14 15:20:00,479.95,480.46,479.81,480.41,4854.0,479.95,480.46,479.81,480.41,4854.0
2023-04-14 15:25:00,480.39,480.55,480.09,480.26,1450.0,480.39,480.55,480.09,480.26,1450.0
2023-04-14 15:30:00,480.24,481.54,480.24,481.45,2000.0,480.24,481.54,480.24,481.45,2000.0
2023-04-14 15:35:00,481.53,482.56,481.47,482.56,3018.0,481.53,482.56,481.47,482.56,3018.0
2023-04-14 15:40:00,482.85,482.85,482.26,482.62,3800.0,482.85,482.85,482.26,482.62,3800.0
2023-04-14 15:45:00,482.8,482.93,482.41,482.75,5438.0,482.8,482.93,482.41,482.75,5438.0
2023-04-14 15:50:00,481.79,481.95,481.41,481.75,9745.0,481.79,481.95,481.41,481.75,9745.0
2023-04-14 15:55:00,481.72,482.88,481.72,482.66,12033.0,481.72,482.88,481.72,482.66,12033.0
2023-04-17 09:30:00,483.32,483.81,482.26,482.26,3517.0,483.32,483.81,482.26,482.26,3517.0
2023-04-17 09:35:00,482.89,483.21,482.89,483.21,200.0,482.89,483.21,482.89,483.21,200.0
2023-04-17 09:40:00,483.5,485.31,483.49,483.95,942.0,483.5,485.31,483.49,483.95,942.0
2023-04-17 09:45:00,484.37,484.37,483.22,483.5,1435.0,484.37,484.37,483.22,483.5,1435.0
2023-04-17 09:50:00,484.19,485.25,483.66,483.66,600.0,484.19,485.25,483.66,483.66,600.0
2023-04-17 09:55:00,483.58,483.59,483.22,483.22,500.0,483.58,483.59,483.22,483.22,500.0
2023-04-17 10:00:00,483.85,483.85,482.74,482.74,973.0,483.85,483.85,482.74,482.74,973.0
2023-04-17 10:05:00,482.74,482.74,482.74,482.74,0.0,482.74,482.74,482.74,482.74,0.0
2023-04-17 10:10:00,482.05,482.41,482.05,482.17,1112.0,482.05,482.41,482.05,482.17,1112.0
2023-04-17 10:15:00,482.04,482.74,482.04,482.74,532.0,482.04,482.74,482.04,482.74,532.0
2023-04-17 10:20:00,482.78,482.78,482.47,482.47,300.0,482.78,482.78,482.47,482.47,300.0
2023-04-17 10:25:00,482.0,482.04,481.53,481.55,500.0,482.0,482.04,481.53,481.55,500.0
2023-04-17 10:30:00,481.5,482.32,481.5,481.78,1133.0,481.5,482.32,481.5,481.78,1133.0
2023-04-17 10:35:00,481.78,481.94,481.08,481.08,913.0,481.78,481.94,481.08,481.08,913.0
2023-04-17 10:40:00,480.77,480.77,480.77,480.77,100.0,480.77,480.77,480.77,480.77,100.0
2023-04-17 10:45:00,481.97,481.97,481.28,481.59,759.0,481.97,481.97,481.28,481.59,759.0
2023-04-17 10:50:00,481.81,481.81,480.89,481.04,2237.0,481.81,481.81,480.89,481.04,2237.0
2023-04-17 10:55:00,480.94,480.94,480.94,480.94,100.0,480.94,480.94,480.94,480.94,100.0
2023-04-17 11:00:00,480.97,480.98,480.97,480.98,244.0,480.97,480.98,480.97,480.98,244.0
2023-04-17 11:05:00,480.98,480.98,480.98,480.98,0.0,480.98,480.98,480.98,480.98,0.0
2023-04-17 11:10:00,481.28,481.28,480.02,480.02,700.0,481.28,481.28,480.02,480.02,700.0
2023-04-17 11:15:00,479.94,480.35,479.8,479.8,1780.0,479.94,480.35,479.8,479.8,1780.0
2023-04-17 11:20:00,479.61,480.02,479.35,479.93,1712.0,479.61,480.02,479.35,479.93,1712.0
2023-04-17 11:25:00,479.64,479.64,479.39,479.39,400.0,479.64,479.64,479.39,479.39,400.0
2023-04-17 11:30:00,478.51,478.51,478.33,478.33,200.0,478.51,478.51,478.33,478.33,200.0
2023-04-17 11:35:00,477.87,477.99,477.87,477.99,200.0,477.87,477.99,477.87,477.99,200.0
2023-04-17 11:40:00,477.99,477.99,477.99,477.99,0.0,477.99,477.99,477.99,477.99,0.0
2023-04-17 11:45:00,477.99,477.99,477.99,477.99,0.0,477.99,477.99,477.99,477.99,0.0
2023-04-17 11:50:00,477.32,477.74,477.27,477.53,2309.0,477.32,477.74,477.27,477.53,2309.0
2023-04-17 11:55:00,477.38,477.38,477.34,477.34,200.0,477.38,477.38,477.34,477.34,200.0
2023-04-17 12:00:00,477.39,477.39,476.92,476.92,600.0,477.39,477.39,476.92,476.92,600.0
2023-04-17 12:05:00,476.53,476.74,476.32,476.63,2316.0,476.53,476.74,476.32,476.63,2316.0
2023-04-17 12:10:00,476.73,476.73,475.93,476.23,1000.0,476.73,476.73,475.93,476.23,1000.0
2023-04-17 12:15:00,475.99,476.42,475.29,476.25,1156.0,475.99,476.42,475.29,476.25,1156.0
2023-04-17 12:20:00,475.95,476.08,475.95,476.08,200.0,475.95,476.08,475.95,476.08,200.0
2023-04-17 12:25:00,475.64,476.16,475.64,476.15,707.0,475.64,476.16,475.64,476.15,707.0
2023-04-17 12:30:00,476.32,476.32,476.11,476.11,700.0,476.32,476.32,476.11,476.11,700.0
2023-04-17 12:35:00,476.4,476.42,476.4,476.42,500.0,476.4,476.42,476.4,476.42,500.0
2023-04-17 12:40:00,477.29,477.29,476.97,477.24,425.0,477.29,477.29,476.97,477.24,425.0
2023-04-17 12:45:00,477.48,477.49,477.33,477.49,400.0,477.48,477.49,477.33,477.49,400.0
2023-04-17 12:50:00,477.43,477.43,477.24,477.24,400.0,477.43,477.43,477.24,477.24,400.0
2023-04-17 12:55:00,477.24,477.24,477.24,477.24,0.0,477.24,477.24,477.24,477.24,0.0
2023-04-17 13:00:00,477.64,477.88,477.63,477.88,600.0,477.64,477.88,477.63,477.88,600.0
2023-04-17 13:05:00,477.84,477.84,477.58,477.68,600.0,477.84,477.84,477.58,477.68,600.0
2023-04-17 13:10:00,477.84,477.89,477.84,477.89,300.0,477.84,477.89,477.84,477.89,300.0
2023-04-17 13:15:00,477.86,477.97,477.62,477.62,1513.0,477.86,477.97,477.62,477.62,1513.0
2023-04-17 13:20:00,477.62,477.62,477.62,477.62,0.0,477.62,477.62,477.62,477.62,0.0
2023-04-17 13:25:00,477.47,477.47,477.2,477.27,2283.0,477.47,477.47,477.2,477.27,2283.0
2023-04-17 13:30:00,477.06,477.41,476.79,477.41,2556.0,477.06,477.41,476.79,477.41,2556.0
2023-04-17 13:35:00,477.38,477.47,477.38,477.45,700.0,477.38,477.47,477.38,477.45,700.0
2023-04-17 13:40:00,477.65,477.65,477.52,477.52,200.0,477.65,477.65,477.52,477.52,200.0
2023-04-17 13:45:00,477.52,477.52,477.52,477.52,0.0,477.52,477.52,477.52,477.52,0.0
2023-04-17 13:50:00,477.34,477.34,477.24,477.24,300.0,477.34,477.34,477.24,477.24,300.0
2023-04-17 13:55:00,476.87,476.87,476.44,476.8,600.0,476.87,476.87,476.44,476.8,600.0
2023-04-17 14:00:00,476.8,476.8,476.8,476.8,0.0,476.8,476.8,476.8,476.8,0.0
2023-04-17 14:05:00,476.8,476.8,476.8,476.8,0.0,476.8,476.8,476.8,476.8,0.0
2023-04-17 14:10:00,476.64,476.79,476.56,476.56,400.0,476.64,476.79,476.56,476.56,400.0
2023-04-17 14:15:00,476.56,476.56,476.56,476.56,0.0,476.56,476.56,476.56,476.56,0.0
2023-04-17 14:20:00,477.04,477.88,477.01,477.48,4576.0,477.04,477.88,477.01,477.48,4576.0
2023-04-17 14:25:00,477.75,478.07,477.75,478.07,1173.0,477.75,478.07,477.75,478.07,1173.0
2023-04-17 14:30:00,478.37,478.4,478.2,478.2,300.0,478.37,478.4,478.2,478.2,300.0
2023-04-17 14:35:00,478.47,478.66,478.47,478.66,700.0,478.47,478.66,478.47,478.66,700.0
2023-04-17 14:40:00,478.87,479.58,478.87,479.58,700.0,478.87,479.58,478.87,479.58,700.0
2023-04-17 14:45:00,479.46,479.93,479.45,479.45,600.0,479.46,479.93,479.45,479.45,600.0
2023-04-17 14:50:00,479.45,479.45,479.45,479.45,0.0,479.45,479.45,479.45,479.45,0.0
2023-04-17 14:55:00,479.67,479.67,479.67,479.67,100.0,479.67,479.67,479.67,479.67,100.0
2023-04-17 15:00:00,480.1,480.1,480.07,480.1,300.0,480.1,480.1,480.07,480.1,300.0
2023-04-17 15:05:00,480.34,480.49,480.32,480.45,1122.0,480.34,480.49,480.32,480.45,1122.0
2023-04-17 15:10:00,480.25,480.25,480.25,480.25,646.0,480.25,480.25,480.25,480.25,646.0
2023-04-17 15:15:00,480.25,480.69,480.22,480.49,1386.0,480.25,480.69,480.22,480.49,1386.0
2023-04-17 15:20:00,480.78,481.13,480.58,481.13,1300.0,480.78,481.13,480.58,481.13,1300.0
2023-04-17 15:25:00,481.21,481.94,481.2,481.94,1222.0,481.21,481.94,481.2,481.94,1222.0
2023-04-17 15:30:00,481.82,482.34,481.82,482.04,3534.0,481.82,482.34,481.82,482.04,3534.0
2023-04-17 15:35:00,481.67,481.89,481.38,481.38,1300.0,481.67,481.89,481.38,481.38,1300.0
2023-04-17 15:40:00,481.45,481.53,480.96,481.28,3597.0,481.45,481.53,480.96,481.28,3597.0
2023-04-17 15:45:00,481.11,481.43,480.81,481.43,1759.0,481.11,481.43,480.81,481.43,1759.0
2023-04-17 15:50:00,481.6,482.62,481.46,482.37,8119.0,481.6,482.62,481.46,482.37,8119.0
2023-04-17 15:55:00,482.05,482.06,481.35,481.51,10806.0,482.05,482.06,481.35,481.51,10806.0
2023-04-18 09:30:00,485.26,485.26,482.16,482.16,2208.0,485.26,485.26,482.16,482.16,2208.0
2023-04-18 09:35:00,481.3,482.52,480.4,482.5,2062.0,481.3,482.52,480.4,482.5,2062.0
2023-04-18 09:40:00,483.05,485.13,483.05,485.13,500.0,483.05,485.13,483.05,485.13,500.0
2023-04-18 09:45:00,485.19,485.19,484.76,484.76,327.0,485.19,485.19,484.76,484.76,327.0
2023-04-18 09:50:00,484.75,484.75,484.75,484.75,100.0,484.75,484.75,484.75,484.75,100.0
2023-04-18 09:55:00,483.49,483.94,482.95,483.94,4626.0,483.49,483.94,482.95,483.94,4626.0
2023-04-18 10:00:00,483.9,484.39,483.59,483.59,600.0,483.9,484.39,483.59,483.59,600.0
2023-04-18 10:05:00,484.07,485.01,484.06,484.58,900.0,484.07,485.01,484.06,484.58,900.0
2023-04-18 10:10:00,484.47,484.76,484.0,484.76,700.0,484.47,484.76,484.0,484.76,700.0
2023-04-18 10:15:00,484.0,484.6,483.94,484.55,619.0,484.0,484.6,483.94,484.55,619.0
2023-04-18 10:20:00,484.68,484.8,484.47,484.54,1000.0,484.68,484.8,484.47,484.54,1000.0
2023-04-18 10:25:00,483.93,483.93,483.04,483.04,503.0,483.93,483.93,483.04,483.04,503.0
2023-04-18 10:30:00,482.06,482.06,481.61,481.86,1202.0,482.06,482.06,481.61,481.86,1202.0
2023-04-18 10:35:00,482.01,482.05,481.56,481.75,1109.0,482.01,482.05,481.56,481.75,1109.0
2023-04-18 10:40:00,481.96,483.59,481.95,483.59,4700.0,481.96,483.59,481.95,483.59,4700.0
2023-04-18 10:45:00,483.77,483.77,483.19,483.19,200.0,483.77,483.77,483.19,483.19,200.0
2023-04-18 10:50:00,482.8,483.17,482.28,483.14,1300.0,482.8,483.17,482.28,483.14,1300.0
2023-04-18 10:55:00,483.39,484.23,483.39,483.94,3451.0,483.39,484.23,483.39,483.94,3451.0
2023-04-18 11:00:00,483.32,483.48,482.66,482.81,2300.0,483.32,483.48,482.66,482.81,2300.0
2023-04-18 11:05:00,483.0,483.0,482.41,482.42,2515.0,483.0,483.0,482.41,482.42,2515.0
2023-04-18 11:10:00,482.08,482.24,481.63,482.02,1187.0,482.08,482.24,481.63,482.02,1187.0
2023-04-18 11:15:00,482.02,482.02,482.02,482.02,0.0,482.02,482.02,482.02,482.02,0.0
2023-04-18 11:20:00,482.21,482.4,481.53,481.53,400.0,482.21,482.4,481.53,481.53,400.0
2023-04-18 11:25:00,481.14,481.14,480.71,480.74,1400.0,481.14,481.14,480.71,480.74,1400.0
2023-04-18 11:30:00,481.01,481.01,480.89,480.99,590.0,481.01,481.01,480.89,480.99,590.0
2023-04-18 11:35:00,480.41,480.41,479.44,479.44,651.0,480.41,480.41,479.44,479.44,651.0
2023-04-18 11:40:00,479.23,479.92,479.23,479.92,600.0,479.23,479.92,479.23,479.92,600.0
2023-04-18 11:45:00,479.68,479.71,479.68,479.71,654.0,479.68,479.71,479.68,479.71,654.0
2023-04-18 11:50:00,479.71,479.81,479.49,479.81,300.0,479.71,479.81,479.49,479.81,300.0
2023-04-18 11:55:00,479.81,479.81,479.81,479.81,0.0,479.81,479.81,479.81,479.81,0.0
2023-04-18 12:00:00,480.14,481.09,480.14,481.08,400.0,480.14,481.09,480.14,481.08,400.0
2023-04-18 12:05:00,482.11,482.11,481.22,481.68,2440.0,482.11,482.11,481.22,481.68,2440.0
2023-04-18 12:10:00,481.68,481.68,481.68,481.68,0.0,481.68,481.68,481.68,481.68,0.0
2023-04-18 12:15:00,482.56,482.57,481.8,482.07,867.0,482.56,482.57,481.8,482.07,867.0
2023-04-18 12:20:00,481.78,481.88,481.78,481.88,300.0,481.78,481.88,481.78,481.88,300.0
2023-04-18 12:25:00,482.17,482.54,482.17,482.44,300.0,482.17,482.54,482.17,482.44,300.0
2023-04-18 12:30:00,482.95,483.12,482.66,482.67,600.0,482.95,483.12,482.66,482.67,600.0
2023-04-18 12:35:00,482.43,482.51,481.99,481.99,835.0,482.43,482.51,481.99,481.99,835.0
2023-04-18 12:40:00,482.0,482.26,482.0,482.26,300.0,482.0,482.26,482.0,482.26,300.0
2023-04-18 12:45:00,482.33,482.71,482.2,482.71,500.0,482.33,482.71,482.2,482.71,500.0
2023-04-18 12:50:00,482.95,482.95,482.19,482.47,1228.0,482.95,482.95,482.19,482.47,1228.0
2023-04-18 12:55:00,482.34,482.44,482.34,482.44,610.0,482.34,482.44,482.34,482.44,610.0
2023-04-18 13:00:00,482.71,482.71,482.44,482.52,424.0,482.71,482.71,482.44,482.52,424.0
2023-04-18 13:05:00,482.38,482.83,482.38,482.83,300.0,482.38,482.83,482.38,482.83,300.0
2023-04-18 13:10:00,482.94,482.94,482.59,482.59,300.0,482.94,482.94,482.59,482.59,300.0
2023-04-18 13:15:00,482.29,482.29,482.28,482.29,128.0,482.29,482.29,482.28,482.29,128.0
2023-04-18 13:20:00,482.0,482.0,481.99,482.0,100.0,482.0,482.0,481.99,482.0,100.0
2023-04-18 13:25:00,482.53,482.53,482.41,482.41,200.0,482.53,482.53,482.41,482.41,200.0
2023-04-18 13:30:00,482.16,482.52,481.86,482.52,1206.0,482.16,482.52,481.86,482.52,1206.0
2023-04-18 13:35:00,482.54,483.02,482.53,482.92,3100.0,482.54,483.02,482.53,482.92,3100.0
2023-04-18 13:40:00,482.7,482.7,482.05,482.05,1119.0,482.7,482.7,482.05,482.05,1119.0
2023-04-18 13:45:00,482.59,482.74,482.59,482.71,300.0,482.59,482.74,482.59,482.71,300.0
2023-04-18 13:50:00,482.71,482.71,482.71,482.71,0.0,482.71,482.71,482.71,482.71,0.0
2023-04-18 13:55:00,482.89,482.9,482.27,482.41,1100.0,482.89,482.9,482.27,482.41,1100.0
2023-04-18 14:00:00,482.27,482.27,481.95,482.09,504.0,482.27,482.27,481.95,482.09,504.0
2023-04-18 14:05:00,481.94,482.43,481.58,482.32,1818.0,481.94,482.43,481.58,482.32,1818.0
2023-04-18 14:10:00,482.93,483.1,482.93,483.1,200.0,482.93,483.1,482.93,483.1,200.0
2023-04-18 14:15:00,482.88,483.35,482.78,482.79,980.0,482.88,483.35,482.78,482.79,980.0
2023-04-18 14:20:00,482.98,483.07,482.97,483.06,200.0,482.98,483.07,482.97,483.06,200.0
2023-04-18 14:25:00,483.45,483.45,483.45,483.45,200.0,483.45,483.45,483.45,483.45,200.0
2023-04-18 14:30:00,483.62,483.63,483.57,483.57,600.0,483.62,483.63,483.57,483.57,600.0
2023-04-18 14:35:00,483.28,483.6,483.27,483.47,700.0,483.28,483.6,483.27,483.47,700.0
2023-04-18 14:40:00,483.39,483.39,482.54,482.55,2505.0,483.39,483.39,482.54,482.55,2505.0
2023-04-18 14:45:00,482.86,482.86,482.21,482.21,500.0,482.86,482.86,482.21,482.21,500.0
2023-04-18 14:50:00,482.08,482.29,481.95,482.29,700.0,482.08,482.29,481.95,482.29,700.0
2023-04-18 14:55:00,481.99,482.47,481.99,482.47,1310.0,481.99,482.47,481.99,482.47,1310.0
2023-04-18 15:00:00,482.62,482.62,482.54,482.54,200.0,482.62,482.62,482.54,482.54,200.0
2023-04-18 15:05:00,482.78,482.87,482.41,482.42,1100.0,482.78,482.87,482.41,482.42,1100.0
2023-04-18 15:10:00,482.42,482.42,482.42,482.42,0.0,482.42,482.42,482.42,482.42,0.0
2023-04-18 15:15:00,482.67,482.83,482.65,482.83,700.0,482.67,482.83,482.65,482.83,700.0
2023-04-18 15:20:00,482.94,482.94,482.55,482.56,700.0,482.94,482.94,482.55,482.56,700.0
2023-04-18 15:25:00,482.39,482.54,482.2,482.54,1000.0,482.39,482.54,482.2,482.54,1000.0
2023-04-18 15:30:00,482.49,482.61,482.49,482.61,700.0,482.49,482.61,482.49,482.61,700.0
2023-04-18 15:35:00,482.68,482.96,482.68,482.95,1327.0,482.68,482.96,482.68,482.95,1327.0
2023-04-18 15:40:00,482.79,482.98,482.67,482.67,900.0,482.79,482.98,482.67,482.67,900.0
2023-04-18 15:45:00,483.07,483.21,482.86,482.94,1400.0,483.07,483.21,482.86,482.94,1400.0
2023-04-18 15:50:00,483.1,483.36,482.31,482.32,4935.0,483.1,483.36,482.31,482.32,4935.0
2023-04-18 15:55:00,482.53,482.84,481.89,482.0,11203.0,482.53,482.84,481.89,482.0,11203.0
2023-04-19 09:30:00,481.0,483.45,481.0,483.45,3126.0,481.0,483.45,481.0,483.45,3126.0
2023-04-19 09:35:00,483.83,484.25,483.83,484.19,961.0,483.83,484.25,483.83,484.19,961.0
2023-04-19 09:40:00,483.38,483.72,482.47,483.51,3399.0,483.38,483.72,482.47,483.51,3399.0
2023-04-19 09:45:00,484.67,485.43,484.65,485.38,2879.0,484.67,485.43,484.65,485.38,2879.0
2023-04-19 09:50:00,485.41,485.74,484.6,485.3,6291.0,485.41,485.74,484.6,485.3,6291.0
2023-04-19 09:55:00,485.98,486.6,485.6,486.6,860.0,485.98,486.6,485.6,486.6,860.0
2023-04-19 10:00:00,486.51,487.12,486.1,486.45,10021.0,486.51,487.12,486.1,486.45,10021.0
2023-04-19 10:05:00,486.06,486.62,486.06,486.61,1101.0,486.06,486.62,486.06,486.61,1101.0
2023-04-19 10:10:00,486.91,486.91,486.06,486.67,2003.0,486.91,486.91,486.06,486.67,2003.0
2023-04-19 10:15:00,486.78,486.83,484.6,485.01,2900.0,486.78,486.83,484.6,485.01,2900.0
2023-04-19 10:20:00,484.61,484.61,483.44,483.73,3301.0,484.61,484.61,483.44,483.73,3301.0
2023-04-19 10:25:00,483.27,483.51,482.46,482.47,3682.0,483.27,483.51,482.46,482.47,3682.0
2023-04-19 10:30:00,482.04,482.78,482.03,482.78,3673.0,482.04,482.78,482.03,482.78,3673.0
2023-04-19 10:35:00,482.81,483.59,482.56,483.2,1700.0,482.81,483.59,482.56,483.2,1700.0
2023-04-19 10:40:00,483.15,484.02,483.15,484.02,1435.0,483.15,484.02,483.15,484.02,1435.0
2023-04-19 10:45:00,484.31,484.78,483.86,484.69,2413.0,484.31,484.78,483.86,484.69,2413.0
2023-04-19 10:50:00,484.57,485.01,484.57,484.69,847.0,484.57,485.01,484.57,484.69,847.0
2023-04-19 10:55:00,483.28,484.33,483.27,483.78,1200.0,483.28,484.33,483.27,483.78,1200.0
2023-04-19 11:00:00,483.77,484.1,483.69,483.77,1603.0,483.77,484.1,483.69,483.77,1603.0
2023-04-19 11:05:00,483.74,484.26,483.69,484.03,700.0,483.74,484.26,483.69,484.03,700.0
2023-04-19 11:10:00,483.79,483.79,482.44,482.86,2201.0,483.79,483.79,482.44,482.86,2201.0
2023-04-19 11:15:00,483.02,483.02,481.84,481.91,1700.0,483.02,483.02,481.84,481.91,1700.0
2023-04-19 11:20:00,482.04,482.07,481.42,481.43,700.0,482.04,482.07,481.42,481.43,700.0
2023-04-19 11:25:00,481.27,481.98,480.79,481.46,1500.0,481.27,481.98,480.79,481.46,1500.0
2023-04-19 11:30:00,481.67,481.67,480.91,480.92,1900.0,481.67,481.67,480.91,480.92,1900.0
2023-04-19 11:35:00,480.85,482.09,480.85,482.08,1800.0,480.85,482.09,480.85,482.08,1800.0
2023-04-19 11:40:00,481.82,482.21,481.68,482.2,500.0,481.82,482.21,481.68,482.2,500.0
2023-04-19 11:45:00,482.16,482.19,482.1,482.19,300.0,482.16,482.19,482.1,482.19,300.0
2023-04-19 11:50:00,481.86,482.63,481.85,482.62,1600.0,481.86,482.63,481.85,482.62,1600.0
2023-04-19 11:55:00,482.83,482.92,482.6,482.9,1000.0,482.83,482.92,482.6,482.9,1000.0
2023-04-19 12:00:00,482.58,482.66,482.34,482.66,410.0,482.58,482.66,482.34,482.66,410.0
2023-04-19 12:05:00,482.69,482.7,482.25,482.62,400.0,482.69,482.7,482.25,482.62,400.0
2023-04-19 12:10:00,482.68,483.2,482.68,483.06,1000.0,482.68,483.2,482.68,483.06,1000.0
2023-04-19 12:15:00,483.0,483.66,482.92,483.29,2200.0,483.0,483.66,482.92,483.29,2200.0
2023-04-19 12:20:00,483.02,483.28,483.0,483.28,500.0,483.02,483.28,483.0,483.28,500.0
2023-04-19 12:25:00,483.28,483.87,483.27,483.85,1300.0,483.28,483.87,483.27,483.85,1300.0
2023-04-19 12:30:00,484.03,484.33,484.03,484.33,400.0,484.03,484.33,484.03,484.33,400.0
2023-04-19 12:35:00,484.51,484.74,484.2,484.28,8816.0,484.51,484.74,484.2,484.28,8816.0
2023-04-19 12:40:00,484.56,484.56,483.94,483.95,1200.0,484.56,484.56,483.94,483.95,1200.0
2023-04-19 12:45:00,484.12,484.12,483.45,483.92,853.0,484.12,484.12,483.45,483.92,853.0
2023-04-19 12:50:00,483.72,484.02,483.51,484.02,1300.0,483.72,484.02,483.51,484.02,1300.0
2023-04-19 12:55:00,484.12,484.12,483.88,483.88,200.0,484.12,484.12,483.88,483.88,200.0
2023-04-19 13:00:00,483.55,484.2,483.55,484.2,500.0,483.55,484.2,483.55,484.2,500.0
2023-04-19 13:05:00,484.21,484.55,483.92,484.55,2196.0,484.21,484.55,483.92,484.55,2196.0
2023-04-19 13:10:00,484.84,484.84,484.84,484.84,100.0,484.84,484.84,484.84,484.84,100.0
2023-04-19 13:15:00,485.17,485.4,484.69,484.96,3209.0,485.17,485.4,484.69,484.96,3209.0
2023-04-19 13:20:00,485.18,485.76,485.15,485.41,400.0,485.18,485.76,485.15,485.41,400.0
2023-04-19 13:25:00,485.53,485.93,485.53,485.93,700.0,485.53,485.93,485.53,485.93,700.0
2023-04-19 13:30:00,485.96,486.12,485.75,485.85,800.0,485.96,486.12,485.75,485.85,800.0
2023-04-19 13:35:00,485.86,486.48,485.85,486.48,700.0,485.86,486.48,485.85,486.48,700.0
2023-04-19 13:40:00,486.28,486.65,486.27,486.48,1185.0,486.28,486.65,486.27,486.48,1185.0
2023-04-19 13:45:00,486.44,486.44,486.19,486.37,840.0,486.44,486.44,486.19,486.37,840.0
2023-04-19 13:50:00,486.53,486.57,486.31,486.57,1300.0,486.53,486.57,486.31,486.57,1300.0
2023-04-19 13:55:00,486.3,486.92,486.29,486.83,1865.0,486.3,486.92,486.29,486.83,1865.0
2023-04-19 14:00:00,486.69,486.91,485.62,485.63,1100.0,486.69,486.91,485.62,485.63,1100.0
2023-04-19 14:05:00,486.16,486.16,485.9,485.9,200.0,486.16,486.16,485.9,485.9,200.0
2023-04-19 14:10:00,486.0,486.27,485.99,486.25,800.0,486.0,486.27,485.99,486.25,800.0
2023-04-19 14:15:00,486.43,486.47,486.14,486.14,500.0,486.43,486.47,486.14,486.14,500.0
2023-04-19 14:20:00,486.13,486.29,486.13,486.27,608.0,486.13,486.29,486.13,486.27,608.0
2023-04-19 14:25:00,486.31,486.48,486.25,486.48,800.0,486.31,486.48,486.25,486.48,800.0
2023-04-19 14:30:00,486.55,486.55,485.94,486.05,500.0,486.55,486.55,485.94,486.05,500.0
2023-04-19 14:35:00,486.11,486.74,486.08,486.61,1409.0,486.11,486.74,486.08,486.61,1409.0
2023-04-19 14:40:00,487.06,487.31,487.01,487.18,800.0,487.06,487.31,487.01,487.18,800.0
2023-04-19 14:45:00,487.15,487.15,486.78,487.1,800.0,487.15,487.15,486.78,487.1,800.0
2023-04-19 14:50:00,487.28,487.51,487.27,487.5,1462.0,487.28,487.51,487.27,487.5,1462.0
2023-04-19 14:55:00,487.7,487.92,487.64,487.8,500.0,487.7,487.92,487.64,487.8,500.0
2023-04-19 15:00:00,487.76,487.76,487.39,487.54,904.0,487.76,487.76,487.39,487.54,904.0
2023-04-19 15:05:00,487.54,487.69,487.35,487.54,1300.0,487.54,487.69,487.35,487.54,1300.0
2023-04-19 15:10:00,487.66,487.85,487.58,487.85,600.0,487.66,487.85,487.58,487.85,600.0
2023-04-19 15:15:00,487.9,488.47,487.89,488.44,1100.0,487.9,488.47,487.89,488.44,1100.0
2023-04-19 15:20:00,488.54,488.96,488.51,488.82,1900.0,488.54,488.96,488.51,488.82,1900.0
2023-04-19 15:25:00,488.89,488.89,488.14,488.21,3400.0,488.89,488.89,488.14,488.21,3400.0
2023-04-19 15:30:00,488.22,488.29,487.46,487.53,1390.0,488.22,488.29,487.46,487.53,1390.0
2023-04-19 15:35:00,487.36,487.53,487.24,487.43,3128.0,487.36,487.53,487.24,487.43,3128.0
2023-04-19 15:40:00,487.54,488.04,487.52,487.62,1949.0,487.54,488.04,487.52,487.62,1949.0
2023-04-19 15:45:00,487.57,487.82,486.65,486.83,4823.0,487.57,487.82,486.65,486.83,4823.0
2023-04-19 15:50:00,486.85,487.29,486.15,487.04,13246.0,486.85,487.29,486.15,487.04,13246.0
2023-04-19 15:55:00,487.23,487.71,487.21,487.48,9015.0,487.23,487.71,487.21,487.48,9015.0
2023-04-20 09:30:00,485.22,485.22,484.12,484.71,4263.0,485.22,485.22,484.12,484.71,4263.0
2023-04-20 09:35:00,486.88,486.88,485.71,485.72,492.0,486.88,486.88,485.71,485.72,492.0
2023-04-20 09:40:00,485.93,485.99,485.26,485.69,1553.0,485.93,485.99,485.26,485.69,1553.0
2023-04-20 09:45:00,485.42,485.66,484.53,484.81,2845.0,485.42,485.66,484.53,484.81,2845.0
2023-04-20 09:50:00,484.4,485.25,484.33,484.55,2070.0,484.4,485.25,484.33,484.55,2070.0
2023-04-20 09:55:00,484.92,486.23,484.92,486.23,7713.0,484.92,486.23,484.92,486.23,7713.0
2023-04-20 10:00:00,486.81,488.96,486.41,488.96,3120.0,486.81,488.96,486.41,488.96,3120.0
2023-04-20 10:05:00,489.05,489.82,488.92,489.19,2333.0,489.05,489.82,488.92,489.19,2333.0
2023-04-20 10:10:00,489.24,490.68,489.16,490.48,5087.0,489.24,490.68,489.16,490.48,5087.0
2023-04-20 10:15:00,490.59,491.89,490.53,490.53,1949.0,490.59,491.89,490.53,490.53,1949.0
2023-04-20 10:20:00,491.08,492.7,491.08,492.35,2134.0,491.08,492.7,491.08,492.35,2134.0
2023-04-20 10:25:00,492.38,493.13,492.21,492.22,1055.0,492.38,493.13,492.21,492.22,1055.0
2023-04-20 10:30:00,493.18,493.18,491.44,491.84,1536.0,493.18,493.18,491.44,491.84,1536.0
2023-04-20 10:35:00,491.81,491.92,490.44,491.33,1800.0,491.81,491.92,490.44,491.33,1800.0
2023-04-20 10:40:00,491.99,493.09,491.92,493.06,1006.0,491.99,493.09,491.92,493.06,1006.0
2023-04-20 10:45:00,492.61,492.61,491.54,492.14,1424.0,492.61,492.61,491.54,492.14,1424.0
2023-04-20 10:50:00,492.81,493.07,492.14,492.14,1563.0,492.81,493.07,492.14,492.14,1563.0
2023-04-20 10:55:00,491.99,491.99,491.3,491.49,1000.0,491.99,491.99,491.3,491.49,1000.0
2023-04-20 11:00:00,491.69,492.55,491.69,491.85,1200.0,491.69,492.55,491.69,491.85,1200.0
2023-04-20 11:05:00,491.92,491.92,490.68,491.04,1106.0,491.92,491.92,490.68,491.04,1106.0
2023-04-20 11:10:00,491.26,492.06,490.97,491.34,900.0,491.26,492.06,490.97,491.34,900.0
2023-04-20 11:15:00,491.12,491.27,491.12,491.27,400.0,491.12,491.27,491.12,491.27,400.0
2023-04-20 11:20:00,491.3,491.77,491.29,491.77,900.0,491.3,491.77,491.29,491.77,900.0
2023-04-20 11:25:00,491.38,492.02,491.38,492.02,523.0,491.38,492.02,491.38,492.02,523.0
2023-04-20 11:30:00,492.02,492.02,492.02,492.02,0.0,492.02,492.02,492.02,492.02,0.0
2023-04-20 11:35:00,492.36,493.02,492.36,492.9,1008.0,492.36,493.02,492.36,492.9,1008.0
2023-04-20 11:40:00,493.37,493.83,493.36,493.83,600.0,493.37,493.83,493.36,493.83,600.0
2023-04-20 11:45:00,493.81,494.33,493.26,493.26,1904.0,493.81,494.33,493.26,493.26,1904.0
2023-04-20 11:50:00,493.84,493.84,493.52,493.52,202.0,493.84,493.84,493.52,493.52,202.0
2023-04-20 11:55:00,494.15,494.16,493.76,493.78,787.0,494.15,494.16,493.76,493.78,787.0
2023-04-20 12:00:00,493.87,493.88,493.29,493.36,2407.0,493.87,493.88,493.29,493.36,2407.0
2023-04-20 12:05:00,493.34,494.25,493.31,494.25,2200.0,493.34,494.25,493.31,494.25,2200.0
2023-04-20 12:10:00,494.3,494.63,494.13,494.63,1600.0,494.3,494.63,494.13,494.63,1600.0
2023-04-20 12:15:00,494.59,494.78,494.51,494.51,700.0,494.59,494.78,494.51,494.51,700.0
2023-04-20 12:20:00,494.67,494.87,494.5,494.5,1200.0,494.67,494.87,494.5,494.5,1200.0
2023-04-20 12:25:00,494.15,494.57,494.08,494.39,2015.0,494.15,494.57,494.08,494.39,2015.0
2023-04-20 12:30:00,494.4,494.58,493.89,494.31,3100.0,494.4,494.58,493.89,494.31,3100.0
2023-04-20 12:35:00,494.42,494.5,494.22,494.23,700.0,494.42,494.5,494.22,494.23,700.0
2023-04-20 12:40:00,494.27,494.55,493.83,494.47,4439.0,494.27,494.55,493.83,494.47,4439.0
2023-04-20 12:45:00,494.5,494.68,494.19,494.47,2525.0,494.5,494.68,494.19,494.47,2525.0
2023-04-20 12:50:00,494.45,494.62,494.34,494.49,1112.0,494.45,494.62,494.34,494.49,1112.0
2023-04-20 12:55:00,494.48,494.7,494.48,494.51,4222.0,494.48,494.7,494.48,494.51,4222.0
2023-04-20 13:00:00,494.51,494.57,493.75,493.9,1800.0,494.51,494.57,493.75,493.9,1800.0
2023-04-20 13:05:00,494.52,494.52,493.89,493.98,1500.0,494.52,494.52,493.89,493.98,1500.0
2023-04-20 13:10:00,493.97,495.22,493.97,495.22,3251.0,493.97,495.22,493.97,495.22,3251.0
2023-04-20 13:15:00,495.07,495.12,494.57,494.77,4000.0,495.07,495.12,494.57,494.77,4000.0
2023-04-20 13:20:00,495.29,495.6,495.29,495.6,1000.0,495.29,495.6,495.29,495.6,1000.0
2023-04-20 13:25:00,495.6,496.06,495.58,495.59,1000.0,495.6,496.06,495.58,495.59,1000.0
2023-04-20 13:30:00,495.78,496.04,495.72,495.98,900.0,495.78,496.04,495.72,495.98,900.0
2023-04-20 13:35:00,496.22,496.25,495.5,495.65,950.0,496.22,496.25,495.5,495.65,950.0
2023-04-20 13:40:00,495.17,495.17,494.96,495.12,400.0,495.17,495.17,494.96,495.12,400.0
2023-04-20 13:45:00,495.01,495.01,494.65,494.66,1200.0,495.01,495.01,494.65,494.66,1200.0
2023-04-20 13:50:00,494.62,495.63,494.61,495.63,700.0,494.62,495.63,494.61,495.63,700.0
2023-04-20 13:55:00,495.62,495.62,494.58,494.71,600.0,495.62,495.62,494.58,494.71,600.0
2023-04-20 14:00:00,494.6,494.6,493.93,494.13,1362.0,494.6,494.6,493.93,494.13,1362.0
2023-04-20 14:05:00,494.0,494.16,493.62,493.65,725.0,494.0,494.16,493.62,493.65,725.0
2023-04-20 14:10:00,493.82,493.97,493.54,493.92,1134.0,493.82,493.97,493.54,493.92,1134.0
2023-04-20 14:15:00,493.7,493.73,492.64,492.93,2090.0,493.7,493.73,492.64,492.93,2090.0
2023-04-20 14:20:00,492.95,493.39,492.69,493.18,1571.0,492.95,493.39,492.69,493.18,1571.0
2023-04-20 14:25:00,493.18,493.19,491.96,492.41,2720.0,493.18,493.19,491.96,492.41,2720.0
2023-04-20 14:30:00,492.6,492.94,492.24,492.43,1952.0,492.6,492.94,492.24,492.43,1952.0
2023-04-20 14:35:00,492.11,492.11,490.89,490.89,2662.0,492.11,492.11,490.89,490.89,2662.0
2023-04-20 14:40:00,490.58,490.72,490.26,490.65,1113.0,490.58,490.72,490.26,490.65,1113.0
2023-04-20 14:45:00,490.5,490.73,489.98,489.99,1500.0,490.5,490.73,489.98,489.99,1500.0
2023-04-20 14:50:00,490.23,490.65,489.84,490.65,2448.0,490.23,490.65,489.84,490.65,2448.0
2023-04-20 14:55:00,490.8,490.87,490.56,490.56,1100.0,490.8,490.87,490.56,490.56,1100.0
2023-04-20 15:00:00,490.59,490.97,490.05,490.06,2700.0,490.59,490.97,490.05,490.06,2700.0
2023-04-20 15:05:00,490.06,490.06,489.52,489.96,2585.0,490.06,490.06,489.52,489.96,2585.0
2023-04-20 15:10:00,489.95,490.02,488.84,489.55,3403.0,489.95,490.02,488.84,489.55,3403.0
2023-04-20 15:15:00,489.16,489.45,488.46,488.89,3500.0,489.16,489.45,488.46,488.89,3500.0
2023-04-20 15:20:00,488.6,489.29,488.33,489.22,3000.0,488.6,489.29,488.33,489.22,3000.0
2023-04-20 15:25:00,488.97,489.56,488.54,488.83,3764.0,488.97,489.56,488.54,488.83,3764.0
2023-04-20 15:30:00,488.84,490.02,488.83,489.88,4416.0,488.84,490.02,488.83,489.88,4416.0
2023-04-20 15:35:00,490.02,490.36,489.17,490.36,5045.0,490.02,490.36,489.17,490.36,5045.0
2023-04-20 15:40:00,490.08,490.08,489.22,489.26,3000.0,490.08,490.08,489.22,489.26,3000.0
2023-04-20 15:45:00,489.45,490.01,489.45,489.95,3403.0,489.45,490.01,489.45,489.95,3403.0
2023-04-20 15:50:00,489.75,490.47,489.16,490.21,10794.0,489.75,490.47,489.16,490.21,10794.0
2023-04-20 15:55:00,490.35,491.2,490.2,490.75,15549.0,490.35,491.2,490.2,490.75,15549.0
2023-04-21 09:30:00,491.96,494.74,490.82,494.74,9989.0,491.96,494.74,490.82,494.74,9989.0
2023-04-21 09:35:00,495.1,495.56,494.06,494.06,700.0,495.1,495.56,494.06,494.06,700.0
2023-04-21 09:40:00,494.71,494.78,494.16,494.16,400.0,494.71,494.78,494.16,494.16,400.0
2023-04-21 09:45:00,494.19,494.19,492.72,493.0,3731.0,494.19,494.19,492.72,493.0,3731.0
2023-04-21 09:50:00,492.54,492.54,491.04,491.97,2100.0,492.54,492.54,491.04,491.97,2100.0
2023-04-21 09:55:00,490.98,491.57,490.57,490.96,600.0,490.98,491.57,490.57,490.96,600.0
2023-04-21 10:00:00,490.64,490.94,490.55,490.91,900.0,490.64,490.94,490.55,490.91,900.0
2023-04-21 10:05:00,491.29,491.29,491.29,491.29,100.0,491.29,491.29,491.29,491.29,100.0
2023-04-21 10:10:00,490.94,490.94,490.94,490.94,300.0,490.94,490.94,490.94,490.94,300.0
2023-04-21 10:15:00,491.55,491.75,491.2,491.75,1786.0,491.55,491.75,491.2,491.75,1786.0
2023-04-21 10:20:00,491.69,491.69,491.25,491.5,1600.0,491.69,491.69,491.25,491.5,1600.0
2023-04-21 10:25:00,491.35,491.96,491.23,491.23,3100.0,491.35,491.96,491.23,491.23,3100.0
2023-04-21 10:30:00,491.09,491.44,490.56,490.56,3149.0,491.09,491.44,490.56,490.56,3149.0
2023-04-21 10:35:00,489.56,489.56,489.42,489.42,200.0,489.56,489.56,489.42,489.42,200.0
2023-04-21 10:40:00,489.21,489.21,488.67,488.69,300.0,489.21,489.21,488.67,488.69,300.0
2023-04-21 10:45:00,488.69,488.69,488.69,488.69,0.0,488.69,488.69,488.69,488.69,0.0
2023-04-21 10:50:00,489.61,489.61,489.43,489.43,200.0,489.61,489.61,489.43,489.43,200.0
2023-04-21 10:55:00,489.89,489.99,489.5,489.5,1631.0,489.89,489.99,489.5,489.5,1631.0
2023-04-21 11:00:00,489.83,490.36,489.56,490.26,6817.0,489.83,490.36,489.56,490.26,6817.0
2023-04-21 11:05:00,490.34,490.52,490.2,490.24,1700.0,490.34,490.52,490.2,490.24,1700.0
2023-04-21 11:10:00,490.03,490.03,489.58,489.62,700.0,490.03,490.03,489.58,489.62,700.0
2023-04-21 11:15:00,489.5,489.86,489.05,489.05,1451.0,489.5,489.86,489.05,489.05,1451.0
2023-04-21 11:20:00,489.27,489.37,488.66,488.66,1200.0,489.27,489.37,488.66,488.66,1200.0
2023-04-21 11:25:00,488.59,488.59,488.59,488.59,100.0,488.59,488.59,488.59,488.59,100.0
2023-04-21 11:30:00,489.29,489.29,489.05,489.17,1000.0,489.29,489.29,489.05,489.17,1000.0
2023-04-21 11:35:00,489.41,489.41,489.03,489.03,800.0,489.41,489.41,489.03,489.03,800.0
2023-04-21 11:40:00,489.39,489.8,489.26,489.26,1200.0,489.39,489.8,489.26,489.26,1200.0
2023-04-21 11:45:00,489.16,489.16,488.16,488.16,515.0,489.16,489.16,488.16,488.16,515.0
2023-04-21 11:50:00,487.25,488.0,487.25,487.69,338.0,487.25,488.0,487.25,487.69,338.0
2023-04-21 11:55:00,488.24,488.24,488.19,488.19,300.0,488.24,488.24,488.19,488.19,300.0
2023-04-21 12:00:00,488.77,488.77,488.69,488.7,200.0,488.77,488.77,488.69,488.7,200.0
2023-04-21 12:05:00,488.7,488.7,488.7,488.7,252.0,488.7,488.7,488.7,488.7,252.0
2023-04-21 12:10:00,488.58,488.58,488.58,488.58,100.0,488.58,488.58,488.58,488.58,100.0
2023-04-21 12:15:00,489.06,489.3,489.06,489.3,900.0,489.06,489.3,489.06,489.3,900.0
2023-04-21 12:20:00,489.48,489.7,489.05,489.67,1025.0,489.48,489.7,489.05,489.67,1025.0
2023-04-21 12:25:00,489.98,489.99,489.59,489.97,600.0,489.98,489.99,489.59,489.97,600.0
2023-04-21 12:30:00,489.97,489.97,489.97,489.97,0.0,489.97,489.97,489.97,489.97,0.0
2023-04-21 12:35:00,489.76,489.76,489.75,489.75,200.0,489.76,489.76,489.75,489.75,200.0
2023-04-21 12:40:00,489.75,489.75,489.75,489.75,0.0,489.75,489.75,489.75,489.75,0.0
2023-04-21 12:45:00,490.24,490.95,490.24,490.95,300.0,490.24,490.95,490.24,490.95,300.0
2023-04-21 12:50:00,491.17,491.22,491.17,491.22,291.0,491.17,491.22,491.17,491.22,291.0
2023-04-21 12:55:00,491.04,491.37,491.03,491.37,300.0,491.04,491.37,491.03,491.37,300.0
2023-04-21 13:00:00,491.64,491.64,491.0,491.09,400.0,491.64,491.64,491.0,491.09,400.0
2023-04-21 13:05:00,491.15,491.15,491.14,491.15,100.0,491.15,491.15,491.14,491.15,100.0
2023-04-21 13:10:00,491.25,491.26,491.25,491.25,100.0,491.25,491.26,491.25,491.25,100.0
2023-04-21 13:15:00,491.3,491.3,490.53,490.59,800.0,491.3,491.3,490.53,490.59,800.0
2023-04-21 13:20:00,490.59,490.59,490.59,490.59,0.0,490.59,490.59,490.59,490.59,0.0
2023-04-21 13:25:00,490.59,490.59,490.59,490.59,0.0,490.59,490.59,490.59,490.59,0.0
2023-04-21 13:30:00,491.11,492.06,491.11,491.96,400.0,491.11,492.06,491.11,491.96,400.0
2023-04-21 13:35:00,493.11,493.11,493.11,493.11,100.0,493.11,493.11,493.11,493.11,100.0
2023-04-21 13:40:00,493.21,493.21,493.21,493.21,100.0,493.21,493.21,493.21,493.21,100.0
2023-04-21 13:45:00,493.94,494.0,493.91,493.91,300.0,493.94,494.0,493.91,493.91,300.0
2023-04-21 13:50:00,494.36,494.36,493.8,494.17,2146.0,494.36,494.36,493.8,494.17,2146.0
2023-04-21 13:55:00,494.07,494.74,494.07,494.26,400.0,494.07,494.74,494.07,494.26,400.0
2023-04-21 14:00:00,494.97,495.19,494.58,495.19,658.0,494.97,495.19,494.58,495.19,658.0
2023-04-21 14:05:00,494.8,494.81,494.8,494.8,100.0,494.8,494.81,494.8,494.8,100.0
2023-04-21 14:10:00,494.8,494.8,494.8,494.8,0.0,494.8,494.8,494.8,494.8,0.0
2023-04-21 14:15:00,495.6,495.6,495.14,495.15,900.0,495.6,495.6,495.14,495.15,900.0
2023-04-21 14:20:00,495.08,495.2,495.07,495.19,733.0,495.08,495.2,495.07,495.19,733.0
2023-04-21 14:25:00,495.12,495.68,495.11,495.68,300.0,495.12,495.68,495.11,495.68,300.0
2023-04-21 14:30:00,495.61,495.61,495.08,495.12,1500.0,495.61,495.61,495.08,495.12,1500.0
2023-04-21 14:35:00,494.61,494.93,494.61,494.93,400.0,494.61,494.93,494.61,494.93,400.0
2023-04-21 14:40:00,495.08,495.5,495.07,495.5,200.0,495.08,495.5,495.07,495.5,200.0
2023-04-21 14:45:00,494.94,495.01,494.44,494.66,800.0,494.94,495.01,494.44,494.66,800.0
2023-04-21 14:50:00,494.8,494.8,494.8,494.8,100.0,494.8,494.8,494.8,494.8,100.0
2023-04-21 14:55:00,494.79,494.84,494.03,494.2,1400.0,494.79,494.84,494.03,494.2,1400.0
2023-04-21 15:00:00,494.38,494.45,493.15,493.15,3684.0,494.38,494.45,493.15,493.15,3684.0
2023-04-21 15:05:00,493.29,493.29,493.29,493.29,100.0,493.29,493.29,493.29,493.29,100.0
2023-04-21 15:10:00,493.33,493.56,492.77,492.77,510.0,493.33,493.56,492.77,492.77,510.0
2023-04-21 15:15:00,493.09,493.12,492.7,492.7,2600.0,493.09,493.12,492.7,492.7,2600.0
2023-04-21 15:20:00,492.88,493.45,492.88,493.45,1000.0,492.88,493.45,492.88,493.45,1000.0
2023-04-21 15:25:00,493.3,493.75,493.3,493.64,300.0,493.3,493.75,493.3,493.64,300.0
2023-04-21 15:30:00,493.78,493.85,493.27,493.27,2519.0,493.78,493.85,493.27,493.27,2519.0
2023-04-21 15:35:00,493.2,493.42,492.94,492.94,1400.0,493.2,493.42,492.94,492.94,1400.0
2023-04-21 15:40:00,492.94,493.53,492.94,493.53,700.0,492.94,493.53,492.94,493.53,700.0
2023-04-21 15:45:00,493.64,494.63,493.48,494.63,6797.0,493.64,494.63,493.48,494.63,6797.0
2023-04-21 15:50:00,494.64,495.2,494.58,495.2,3190.0,494.64,495.2,494.58,495.2,3190.0
2023-04-21 15:55:00,495.3,496.13,495.28,495.59,6066.0,495.3,496.13,495.28,495.59,6066.0
2023-04-24 09:30:00,496.76,497.0,496.76,497.0,2713.0,496.76,497.0,496.76,497.0,2713.0
2023-04-24 09:35:00,496.6,496.6,496.6,496.6,100.0,496.6,496.6,496.6,496.6,100.0
2023-04-24 09:40:00,496.61,497.1,496.61,496.74,401.0,496.61,497.1,496.61,496.74,401.0
2023-04-24 09:45:00,497.11,497.55,496.37,496.37,318.0,497.11,497.55,496.37,496.37,318.0
2023-04-24 09:50:00,496.15,496.6,495.71,495.81,2942.0,496.15,496.6,495.71,495.81,2942.0
2023-04-24 09:55:00,496.62,497.18,496.46,497.02,1751.0,496.62,497.18,496.46,497.02,1751.0
2023-04-24 10:00:00,497.14,497.6,496.45,496.58,4870.0,497.14,497.6,496.45,496.58,4870.0
2023-04-24 10:05:00,495.84,496.23,495.72,495.72,1400.0,495.84,496.23,495.72,495.72,1400.0
2023-04-24 10:10:00,495.77,496.12,495.56,496.12,1648.0,495.77,496.12,495.56,496.12,1648.0
2023-04-24 10:15:00,495.54,495.54,495.54,495.54,100.0,495.54,495.54,495.54,495.54,100.0
2023-04-24 10:20:00,496.26,496.39,496.26,496.39,216.0,496.26,496.39,496.26,496.39,216.0
2023-04-24 10:25:00,496.41,496.54,496.25,496.54,300.0,496.41,496.54,496.25,496.54,300.0
2023-04-24 10:30:00,496.81,496.85,496.71,496.71,300.0,496.81,496.85,496.71,496.71,300.0
2023-04-24 10:35:00,496.57,496.57,495.66,495.66,585.0,496.57,496.57,495.66,495.66,585.0
2023-04-24 10:40:00,495.7,496.26,495.7,495.92,4401.0,495.7,496.26,495.7,495.92,4401.0
2023-04-24 10:45:00,495.6,496.21,495.6,496.21,208.0,495.6,496.21,495.6,496.21,208.0
2023-04-24 10:50:00,496.63,496.63,496.53,496.54,200.0,496.63,496.63,496.53,496.54,200.0
2023-04-24 10:55:00,496.84,496.84,496.84,496.84,100.0,496.84,496.84,496.84,496.84,100.0
2023-04-24 11:00:00,496.69,496.69,496.65,496.65,400.0,496.69,496.69,496.65,496.65,400.0
2023-04-24 11:05:00,496.56,496.82,496.3,496.82,588.0,496.56,496.82,496.3,496.82,588.0
2023-04-24 11:10:00,496.55,496.55,496.54,496.55,100.0,496.55,496.55,496.54,496.55,100.0
2023-04-24 11:15:00,496.36,496.55,496.01,496.55,1000.0,496.36,496.55,496.01,496.55,1000.0
2023-04-24 11:20:00,496.55,496.55,496.55,496.55,0.0,496.55,496.55,496.55,496.55,0.0
2023-04-24 11:25:00,497.18,497.18,496.77,496.77,285.0,497.18,497.18,496.77,496.77,285.0
2023-04-24 11:30:00,497.35,498.1,497.18,498.1,430.0,497.35,498.1,497.18,498.1,430.0
2023-04-24 11:35:00,498.49,498.49,498.24,498.25,303.0,498.49,498.49,498.24,498.25,303.0
2023-04-24 11:40:00,498.24,498.24,497.98,497.98,500.0,498.24,498.24,497.98,497.98,500.0
2023-04-24 11:45:00,498.54,498.75,498.53,498.7,300.0,498.54,498.75,498.53,498.7,300.0
2023-04-24 11:50:00,498.7,498.7,498.0,498.0,1229.0,498.7,498.7,498.0,498.0,1229.0
2023-04-24 11:55:00,497.56,497.56,497.55,497.56,457.0,497.56,497.56,497.55,497.56,457.0
2023-04-24 12:00:00,497.99,498.22,497.99,498.13,400.0,497.99,498.22,497.99,498.13,400.0
2023-04-24 12:05:00,498.05,498.23,497.87,497.91,600.0,498.05,498.23,497.87,497.91,600.0
2023-04-24 12:10:00,498.09,498.15,498.08,498.09,500.0,498.09,498.15,498.08,498.09,500.0
2023-04-24 12:15:00,498.09,498.22,497.91,498.22,1000.0,498.09,498.22,497.91,498.22,1000.0
2023-04-24 12:20:00,498.56,498.57,498.56,498.56,310.0,498.56,498.57,498.56,498.56,310.0
2023-04-24 12:25:00,498.56,498.56,498.56,498.56,0.0,498.56,498.56,498.56,498.56,0.0
2023-04-24 12:30:00,498.98,499.23,498.98,499.23,300.0,498.98,499.23,498.98,499.23,300.0
2023-04-24 12:35:00,499.21,499.21,499.2,499.21,100.0,499.21,499.21,499.2,499.21,100.0
2023-04-24 12:40:00,499.15,499.15,499.14,499.15,100.0,499.15,499.15,499.14,499.15,100.0
2023-04-24 12:45:00,499.08,499.2,499.07,499.09,700.0,499.08,499.2,499.07,499.09,700.0
2023-04-24 12:50:00,499.28,499.87,499.28,499.87,1126.0,499.28,499.87,499.28,499.87,1126.0
2023-04-24 12:55:00,499.59,499.59,499.15,499.59,942.0,499.59,499.59,499.15,499.59,942.0
2023-04-24 13:00:00,499.52,499.52,499.25,499.25,400.0,499.52,499.52,499.25,499.25,400.0
2023-04-24 13:05:00,499.0,499.0,498.65,498.81,400.0,499.0,499.0,498.65,498.81,400.0
2023-04-24 13:10:00,498.85,499.03,498.85,498.92,500.0,498.85,499.03,498.85,498.92,500.0
2023-04-24 13:15:00,499.16,499.16,499.14,499.15,200.0,499.16,499.16,499.14,499.15,200.0
2023-04-24 13:20:00,498.88,498.88,498.54,498.55,900.0,498.88,498.88,498.54,498.55,900.0
2023-04-24 13:25:00,498.7,499.18,498.58,499.18,1200.0,498.7,499.18,498.58,499.18,1200.0
2023-04-24 13:30:00,499.76,500.0,499.56,499.56,800.0,499.76,500.0,499.56,499.56,800.0
2023-04-24 13:35:00,499.57,499.74,499.57,499.74,500.0,499.57,499.74,499.57,499.74,500.0
2023-04-24 13:40:00,500.0,500.29,500.0,500.29,900.0,500.0,500.29,500.0,500.29,900.0
2023-04-24 13:45:00,500.38,500.48,499.99,500.1,1000.0,500.38,500.48,499.99,500.1,1000.0
2023-04-24 13:50:00,500.0,500.28,499.99,500.28,511.0,500.0,500.28,499.99,500.28,511.0
2023-04-24 13:55:00,500.11,500.64,500.11,500.64,300.0,500.11,500.64,500.11,500.64,300.0
2023-04-24 14:00:00,500.64,500.64,500.64,500.64,0.0,500.64,500.64,500.64,500.64,0.0
2023-04-24 14:05:00,500.44,500.48,500.04,500.3,1100.0,500.44,500.48,500.04,500.3,1100.0
2023-04-24 14:10:00,500.22,500.52,500.21,500.28,1100.0,500.22,500.52,500.21,500.28,1100.0
2023-04-24 14:15:00,500.39,500.44,500.39,500.44,204.0,500.39,500.44,500.39,500.44,204.0
2023-04-24 14:20:00,500.48,500.48,500.24,500.37,820.0,500.48,500.48,500.24,500.37,820.0
2023-04-24 14:25:00,500.41,500.41,500.41,500.41,100.0,500.41,500.41,500.41,500.41,100.0
2023-04-24 14:30:00,500.6,500.62,500.4,500.41,915.0,500.6,500.62,500.4,500.41,915.0
2023-04-24 14:35:00,500.42,500.43,500.34,500.42,760.0,500.42,500.43,500.34,500.42,760.0
2023-04-24 14:40:00,500.44,500.86,500.44,500.63,2197.0,500.44,500.86,500.44,500.63,2197.0
2023-04-24 14:45:00,500.81,500.81,500.35,500.72,2577.0,500.81,500.81,500.35,500.72,2577.0
2023-04-24 14:50:00,501.16,501.32,500.98,500.98,700.0,501.16,501.32,500.98,500.98,700.0
2023-04-24 14:55:00,501.19,501.42,501.12,501.42,800.0,501.19,501.42,501.12,501.42,800.0
2023-04-24 15:00:00,501.29,501.29,501.28,501.29,100.0,501.29,501.29,501.28,501.29,100.0
2023-04-24 15:05:00,501.31,501.84,501.31,501.84,2900.0,501.31,501.84,501.31,501.84,2900.0
2023-04-24 15:10:00,501.84,501.96,501.3,501.42,1500.0,501.84,501.96,501.3,501.42,1500.0
2023-04-24 15:15:00,501.27,501.49,501.04,501.33,1500.0,501.27,501.49,501.04,501.33,1500.0
2023-04-24 15:20:00,501.23,501.39,501.21,501.32,1020.0,501.23,501.39,501.21,501.32,1020.0
2023-04-24 15:25:00,501.46,501.66,501.33,501.66,3100.0,501.46,501.66,501.33,501.66,3100.0
2023-04-24 15:30:00,501.93,502.29,501.67,502.21,2800.0,501.93,502.29,501.67,502.21,2800.0
2023-04-24 15:35:00,502.23,502.86,502.23,502.86,2502.0,502.23,502.86,502.23,502.86,2502.0
2023-04-24 15:40:00,502.8,503.06,502.66,502.95,3300.0,502.8,503.06,502.66,502.95,3300.0
2023-04-24 15:45:00,503.19,503.71,503.18,503.54,1880.0,503.19,503.71,503.18,503.54,1880.0
2023-04-24 15:50:00,503.5,503.89,502.83,503.79,12216.0,503.5,503.89,502.83,503.79,12216.0
2023-04-24 15:55:00,503.78,503.85,503.48,503.8,15650.0,503.78,503.85,503.48,503.8,15650.0
2023-04-25 09:30:00,500.39,503.5,499.02,501.55,5271.0,500.39,503.5,499.02,501.55,5271.0
2023-04-25 09:35:00,499.89,501.03,499.82,500.59,1035.0,499.89,501.03,499.82,500.59,1035.0
2023-04-25 09:40:00,500.42,500.99,498.72,498.72,1025.0,500.42,500.99,498.72,498.72,1025.0
2023-04-25 09:45:00,498.58,498.58,495.83,496.56,1000.0,498.58,498.58,495.83,496.56,1000.0
2023-04-25 09:50:00,496.33,496.78,495.54,495.9,3716.0,496.33,496.78,495.54,495.9,3716.0
2023-04-25 09:55:00,496.94,496.94,492.33,492.33,1840.0,496.94,496.94,492.33,492.33,1840.0
2023-04-25 10:00:00,494.55,495.08,493.65,493.96,1870.0,494.55,495.08,493.65,493.96,1870.0
2023-04-25 10:05:00,494.38,495.56,494.07,495.1,4728.0,494.38,495.56,494.07,495.1,4728.0
2023-04-25 10:10:00,495.02,495.41,494.76,494.92,2816.0,495.02,495.41,494.76,494.92,2816.0
2023-04-25 10:15:00,494.69,495.5,494.56,495.5,2900.0,494.69,495.5,494.56,495.5,2900.0
2023-04-25 10:20:00,495.58,496.05,494.85,495.79,6683.0,495.58,496.05,494.85,495.79,6683.0
2023-04-25 10:25:00,495.73,495.83,494.64,495.27,9450.0,495.73,495.83,494.64,495.27,9450.0
2023-04-25 10:30:00,495.15,495.66,494.07,494.48,6600.0,495.15,495.66,494.07,494.48,6600.0
2023-04-25 10:35:00,494.68,495.18,494.67,494.96,1285.0,494.68,495.18,494.67,494.96,1285.0
2023-04-25 10:40:00,495.1,495.1,494.95,495.05,1000.0,495.1,495.1,494.95,495.05,1000.0
2023-04-25 10:45:00,495.09,495.73,495.09,495.73,1649.0,495.09,495.73,495.09,495.73,1649.0
2023-04-25 10:50:00,495.68,495.68,495.34,495.63,724.0,495.68,495.68,495.34,495.63,724.0
2023-04-25 10:55:00,494.94,494.94,493.85,493.85,600.0,494.94,494.94,493.85,493.85,600.0
2023-04-25 11:00:00,493.03,493.45,493.03,493.45,712.0,493.03,493.45,493.03,493.45,712.0
2023-04-25 11:05:00,492.95,492.95,491.92,492.61,1964.0,492.95,492.95,491.92,492.61,1964.0
2023-04-25 11:10:00,492.97,493.16,492.65,492.65,1505.0,492.97,493.16,492.65,492.65,1505.0
2023-04-25 11:15:00,492.2,492.97,492.2,492.97,1020.0,492.2,492.97,492.2,492.97,1020.0
2023-04-25 11:20:00,492.99,493.25,491.9,493.02,1730.0,492.99,493.25,491.9,493.02,1730.0
2023-04-25 11:25:00,492.82,492.82,491.6,491.6,525.0,492.82,492.82,491.6,491.6,525.0
2023-04-25 11:30:00,491.48,491.48,491.33,491.47,675.0,491.48,491.48,491.33,491.47,675.0
2023-04-25 11:35:00,491.06,491.06,490.75,490.75,300.0,491.06,491.06,490.75,490.75,300.0
2023-04-25 11:40:00,490.55,491.17,490.54,490.9,1214.0,490.55,491.17,490.54,490.9,1214.0
2023-04-25 11:45:00,490.83,491.39,490.83,491.2,750.0,490.83,491.39,490.83,491.2,750.0
2023-04-25 11:50:00,490.94,490.94,490.62,490.91,1000.0,490.94,490.94,490.62,490.91,1000.0
2023-04-25 11:55:00,490.58,490.58,489.68,489.79,650.0,490.58,490.58,489.68,489.79,650.0
2023-04-25 12:00:00,489.86,490.48,489.64,490.24,1429.0,489.86,490.48,489.64,490.24,1429.0
2023-04-25 12:05:00,490.48,490.71,490.44,490.44,500.0,490.48,490.71,490.44,490.44,500.0
2023-04-25 12:10:00,490.79,490.79,490.79,490.79,200.0,490.79,490.79,490.79,490.79,200.0
2023-04-25 12:15:00,490.92,491.58,490.66,491.51,3810.0,490.92,491.58,490.66,491.51,3810.0
2023-04-25 12:20:00,491.38,491.38,491.35,491.36,300.0,491.38,491.38,491.35,491.36,300.0
2023-04-25 12:25:00,491.35,491.36,490.82,490.82,1300.0,491.35,491.36,490.82,490.82,1300.0
2023-04-25 12:30:00,490.59,490.96,490.59,490.92,2500.0,490.59,490.96,490.59,490.92,2500.0
2023-04-25 12:35:00,490.69,491.11,490.54,490.79,2700.0,490.69,491.11,490.54,490.79,2700.0
2023-04-25 12:40:00,490.93,490.94,490.93,490.93,400.0,490.93,490.94,490.93,490.93,400.0
2023-04-25 12:45:00,491.08,491.08,490.82,490.89,600.0,491.08,491.08,490.82,490.89,600.0
2023-04-25 12:50:00,490.81,491.0,490.46,490.57,1200.0,490.81,491.0,490.46,490.57,1200.0
2023-04-25 12:55:00,490.69,490.96,490.24,490.96,1100.0,490.69,490.96,490.24,490.96,1100.0
2023-04-25 13:00:00,490.79,491.3,490.65,491.3,700.0,490.79,491.3,490.65,491.3,700.0
2023-04-25 13:05:00,491.13,491.46,491.13,491.46,200.0,491.13,491.46,491.13,491.46,200.0
2023-04-25 13:10:00,491.15,491.5,491.06,491.2,1510.0,491.15,491.5,491.06,491.2,1510.0
2023-04-25 13:15:00,490.38,490.38,489.44,490.0,1804.0,490.38,490.38,489.44,490.0,1804.0
2023-04-25 13:20:00,490.58,490.58,489.25,489.25,1287.0,490.58,490.58,489.25,489.25,1287.0
2023-04-25 13:25:00,489.57,489.57,489.09,489.09,937.0,489.57,489.57,489.09,489.09,937.0
2023-04-25 13:30:00,489.35,489.54,488.72,488.72,1600.0,489.35,489.54,488.72,488.72,1600.0
2023-04-25 13:35:00,488.77,489.04,488.57,488.75,2267.0,488.77,489.04,488.57,488.75,2267.0
2023-04-25 13:40:00,488.73,488.73,488.04,488.31,500.0,488.73,488.73,488.04,488.31,500.0
2023-04-25 13:45:00,487.86,488.05,487.85,488.03,800.0,487.86,488.05,487.85,488.03,800.0
2023-04-25 13:50:00,488.18,488.18,487.85,487.85,230.0,488.18,488.18,487.85,487.85,230.0
2023-04-25 13:55:00,488.22,488.49,488.22,488.49,1000.0,488.22,488.49,488.22,488.49,1000.0
2023-04-25 14:00:00,488.49,488.73,487.85,487.85,1900.0,488.49,488.73,487.85,487.85,1900.0
2023-04-25 14:05:00,487.79,488.09,487.73,487.83,1300.0,487.79,488.09,487.73,487.83,1300.0
2023-04-25 14:10:00,487.75,487.75,487.25,487.75,1432.0,487.75,487.75,487.25,487.75,1432.0
2023-04-25 14:15:00,487.65,487.94,487.65,487.76,700.0,487.65,487.94,487.65,487.76,700.0
2023-04-25 14:20:00,487.7,487.84,486.89,486.91,1799.0,487.7,487.84,486.89,486.91,1799.0
2023-04-25 14:25:00,486.65,486.89,486.62,486.89,683.0,486.65,486.89,486.62,486.89,683.0
2023-04-25 14:30:00,486.58,486.84,486.39,486.83,2442.0,486.58,486.84,486.39,486.83,2442.0
2023-04-25 14:35:00,487.11,487.17,486.86,486.95,1467.0,487.11,487.17,486.86,486.95,1467.0
2023-04-25 14:40:00,486.75,486.88,485.44,485.44,700.0,486.75,486.88,485.44,485.44,700.0
2023-04-25 14:45:00,485.4,485.52,485.01,485.21,6687.0,485.4,485.52,485.01,485.21,6687.0
2023-04-25 14:50:00,485.24,485.56,484.69,484.78,5238.0,485.24,485.56,484.69,484.78,5238.0
2023-04-25 14:55:00,484.81,485.39,484.81,485.19,1100.0,484.81,485.39,484.81,485.19,1100.0
2023-04-25 15:00:00,485.18,485.38,484.64,484.64,2059.0,485.18,485.38,484.64,484.64,2059.0
2023-04-25 15:05:00,484.8,485.25,484.71,484.97,2300.0,484.8,485.25,484.71,484.97,2300.0
2023-04-25 15:10:00,485.01,485.85,485.01,485.49,4081.0,485.01,485.85,485.01,485.49,4081.0
2023-04-25 15:15:00,485.55,486.37,485.55,486.2,3185.0,485.55,486.37,485.55,486.2,3185.0
2023-04-25 15:20:00,486.08,486.51,486.0,486.06,3186.0,486.08,486.51,486.0,486.06,3186.0
2023-04-25 15:25:00,486.17,486.17,484.92,484.92,4195.0,486.17,486.17,484.92,484.92,4195.0
2023-04-25 15:30:00,485.1,485.33,484.43,484.48,4148.0,485.1,485.33,484.43,484.48,4148.0
2023-04-25 15:35:00,484.48,484.71,484.24,484.4,6801.0,484.48,484.71,484.24,484.4,6801.0
2023-04-25 15:40:00,484.12,484.43,483.05,483.05,2916.0,484.12,484.43,483.05,483.05,2916.0
2023-04-25 15:45:00,483.02,483.24,482.8,483.04,4363.0,483.02,483.24,482.8,483.04,4363.0
2023-04-25 15:50:00,482.69,483.5,482.58,483.38,8709.0,482.69,483.5,482.58,483.38,8709.0
2023-04-25 15:55:00,483.29,483.73,482.97,483.29,8738.0,483.29,483.73,482.97,483.29,8738.0
2023-04-26 09:30:00,481.67,482.29,481.39,481.54,6933.0,481.67,482.29,481.39,481.54,6933.0
2023-04-26 09:35:00,479.2,479.8,479.2,479.8,500.0,479.2,479.8,479.2,479.8,500.0
2023-04-26 09:40:00,479.52,479.52,478.19,478.19,1100.0,479.52,479.52,478.19,478.19,1100.0
2023-04-26 09:45:00,478.05,479.77,478.02,479.72,1050.0,478.05,479.77,478.02,479.72,1050.0
2023-04-26 09:50:00,479.76,481.17,479.76,481.0,524.0,479.76,481.17,479.76,481.0,524.0
2023-04-26 09:55:00,481.09,481.5,480.88,481.5,3700.0,481.09,481.5,480.88,481.5,3700.0
2023-04-26 10:00:00,481.06,483.55,481.06,483.47,3189.0,481.06,483.55,481.06,483.47,3189.0
2023-04-26 10:05:00,484.61,484.61,483.28,483.28,1813.0,484.61,484.61,483.28,483.28,1813.0
2023-04-26 10:10:00,482.86,484.97,482.55,482.55,1596.0,482.86,484.97,482.55,482.55,1596.0
2023-04-26 10:15:00,482.56,482.56,480.8,480.8,1200.0,482.56,482.56,480.8,480.8,1200.0
2023-04-26 10:20:00,480.57,480.87,480.05,480.87,1100.0,480.57,480.87,480.05,480.87,1100.0
2023-04-26 10:25:00,480.85,480.85,479.88,480.39,800.0,480.85,480.85,479.88,480.39,800.0
2023-04-26 10:30:00,480.57,481.57,480.57,481.37,774.0,480.57,481.57,480.57,481.37,774.0
2023-04-26 10:35:00,481.38,481.6,480.33,480.87,3820.0,481.38,481.6,480.33,480.87,3820.0
2023-04-26 10:40:00,480.34,480.44,480.14,480.41,400.0,480.34,480.44,480.14,480.41,400.0
2023-04-26 10:45:00,480.58,480.93,480.1,480.45,900.0,480.58,480.93,480.1,480.45,900.0
2023-04-26 10:50:00,480.13,480.34,479.8,480.14,1375.0,480.13,480.34,479.8,480.14,1375.0
2023-04-26 10:55:00,479.77,480.54,479.77,480.31,1200.0,479.77,480.54,479.77,480.31,1200.0
2023-04-26 11:00:00,480.29,480.52,479.67,479.93,6670.0,480.29,480.52,479.67,479.93,6670.0
2023-04-26 11:05:00,480.41,481.25,480.41,480.91,2100.0,480.41,481.25,480.41,480.91,2100.0
2023-04-26 11:10:00,480.81,480.81,480.14,480.32,601.0,480.81,480.81,480.14,480.32,601.0
2023-04-26 11:15:00,480.47,481.64,480.46,481.64,1400.0,480.47,481.64,480.46,481.64,1400.0
2023-04-26 11:20:00,482.87,483.15,482.74,482.74,726.0,482.87,483.15,482.74,482.74,726.0
2023-04-26 11:25:00,482.74,482.74,482.74,482.74,0.0,482.74,482.74,482.74,482.74,0.0
2023-04-26 11:30:00,482.9,483.21,482.89,483.21,409.0,482.9,483.21,482.89,483.21,409.0
2023-04-26 11:35:00,483.72,483.94,482.69,482.76,1403.0,483.72,483.94,482.69,482.76,1403.0
2023-04-26 11:40:00,482.9,483.82,482.9,483.82,9869.0,482.9,483.82,482.9,483.82,9869.0
2023-04-26 11:45:00,483.96,483.96,483.36,483.36,500.0,483.96,483.96,483.36,483.36,500.0
2023-04-26 11:50:00,483.55,483.55,483.09,483.09,746.0,483.55,483.55,483.09,483.09,746.0
2023-04-26 11:55:00,483.63,484.02,483.48,483.63,1181.0,483.63,484.02,483.48,483.63,1181.0
2023-04-26 12:00:00,483.34,483.45,483.34,483.45,200.0,483.34,483.45,483.34,483.45,200.0
2023-04-26 12:05:00,483.94,483.98,483.94,483.98,500.0,483.94,483.98,483.94,483.98,500.0
2023-04-26 12:10:00,484.12,484.67,483.67,484.67,4800.0,484.12,484.67,483.67,484.67,4800.0
2023-04-26 12:15:00,484.61,484.61,483.2,483.27,693.0,484.61,484.61,483.2,483.27,693.0
2023-04-26 12:20:00,482.91,482.91,482.23,482.51,858.0,482.91,482.91,482.23,482.51,858.0
2023-04-26 12:25:00,482.28,482.72,482.27,482.27,3555.0,482.28,482.72,482.27,482.27,3555.0
2023-04-26 12:30:00,482.27,482.7,482.18,482.7,4499.0,482.27,482.7,482.18,482.7,4499.0
2023-04-26 12:35:00,482.06,482.73,482.06,482.73,300.0,482.06,482.73,482.06,482.73,300.0
2023-04-26 12:40:00,481.62,481.62,481.61,481.62,100.0,481.62,481.62,481.61,481.62,100.0
2023-04-26 12:45:00,482.14,482.28,481.72,482.28,900.0,482.14,482.28,481.72,482.28,900.0
2023-04-26 12:50:00,481.92,482.36,481.92,482.34,400.0,481.92,482.36,481.92,482.34,400.0
2023-04-26 12:55:00,482.59,482.91,482.59,482.91,200.0,482.59,482.91,482.59,482.91,200.0
2023-04-26 13:00:00,483.02,483.02,483.02,483.02,100.0,483.02,483.02,483.02,483.02,100.0
2023-04-26 13:05:00,483.37,483.37,483.36,483.37,100.0,483.37,483.37,483.36,483.37,100.0
2023-04-26 13:10:00,483.37,483.37,483.37,483.37,0.0,483.37,483.37,483.37,483.37,0.0
2023-04-26 13:15:00,482.67,482.91,482.58,482.91,601.0,482.67,482.91,482.58,482.91,601.0
2023-04-26 13:20:00,482.57,482.57,482.05,482.06,1425.0,482.57,482.57,482.05,482.06,1425.0
2023-04-26 13:25:00,481.98,482.81,481.98,482.81,600.0,481.98,482.81,481.98,482.81,600.0
2023-04-26 13:30:00,482.81,482.81,482.81,482.81,0.0,482.81,482.81,482.81,482.81,0.0
2023-04-26 13:35:00,482.68,482.68,482.68,482.68,100.0,482.68,482.68,482.68,482.68,100.0
2023-04-26 13:40:00,482.51,482.89,482.51,482.7,700.0,482.51,482.89,482.51,482.7,700.0
2023-04-26 13:45:00,482.23,482.23,481.55,481.55,300.0,482.23,482.23,481.55,481.55,300.0
2023-04-26 13:50:00,481.01,481.01,480.51,480.83,1500.0,481.01,481.01,480.51,480.83,1500.0
2023-04-26 13:55:00,480.66,480.81,480.5,480.67,775.0,480.66,480.81,480.5,480.67,775.0
2023-04-26 14:00:00,480.23,480.48,479.98,480.48,900.0,480.23,480.48,479.98,480.48,900.0
2023-04-26 14:05:00,480.74,480.74,480.73,480.73,200.0,480.74,480.74,480.73,480.73,200.0
2023-04-26 14:10:00,480.67,480.67,480.67,480.67,100.0,480.67,480.67,480.67,480.67,100.0
2023-04-26 14:15:00,480.29,480.62,480.11,480.62,400.0,480.29,480.62,480.11,480.62,400.0
2023-04-26 14:20:00,480.56,481.34,480.56,481.34,600.0,480.56,481.34,480.56,481.34,600.0
2023-04-26 14:25:00,481.41,481.41,481.41,481.41,100.0,481.41,481.41,481.41,481.41,100.0
2023-04-26 14:30:00,481.62,481.62,481.33,481.34,400.0,481.62,481.62,481.33,481.34,400.0
2023-04-26 14:35:00,481.09,481.09,480.8,480.8,500.0,481.09,481.09,480.8,480.8,500.0
2023-04-26 14:40:00,481.02,481.14,480.81,481.14,847.0,481.02,481.14,480.81,481.14,847.0
2023-04-26 14:45:00,481.14,481.17,480.69,480.8,600.0,481.14,481.17,480.69,480.8,600.0
2023-04-26 14:50:00,480.88,481.07,480.77,480.77,300.0,480.88,481.07,480.77,480.77,300.0
2023-04-26 14:55:00,480.83,481.36,480.78,481.24,700.0,480.83,481.36,480.78,481.24,700.0
2023-04-26 15:00:00,480.78,480.78,480.67,480.67,200.0,480.78,480.78,480.67,480.67,200.0
2023-04-26 15:05:00,480.84,480.97,480.71,480.86,708.0,480.84,480.97,480.71,480.86,708.0
2023-04-26 15:10:00,481.3,481.56,481.15,481.38,1300.0,481.3,481.56,481.15,481.38,1300.0
2023-04-26 15:15:00,481.29,481.91,481.29,481.91,538.0,481.29,481.91,481.29,481.91,538.0
2023-04-26 15:20:00,481.7,482.35,481.7,482.35,600.0,481.7,482.35,481.7,482.35,600.0
2023-04-26 15:25:00,482.2,482.2,482.19,482.2,100.0,482.2,482.2,482.19,482.2,100.0
2023-04-26 15:30:00,482.4,482.52,481.66,481.74,1425.0,482.4,482.52,481.66,481.74,1425.0
2023-04-26 15:35:00,481.78,482.04,481.78,482.04,456.0,481.78,482.04,481.78,482.04,456.0
2023-04-26 15:40:00,481.99,481.99,481.04,481.1,1400.0,481.99,481.99,481.04,481.1,1400.0
2023-04-26 15:45:00,481.19,481.8,481.19,481.43,2648.0,481.19,481.8,481.19,481.43,2648.0
2023-04-26 15:50:00,481.2,482.05,480.81,481.66,6732.0,481.2,482.05,480.81,481.66,6732.0
2023-04-26 15:55:00,481.92,482.96,481.17,481.19,14129.0,481.92,482.96,481.17,481.19,14129.0
2023-04-27 09:30:00,482.78,482.78,479.89,481.24,3598.0,482.78,482.78,479.89,481.24,3598.0
2023-04-27 09:35:00,481.18,481.56,480.49,481.0,1400.0,481.18,481.56,480.49,481.0,1400.0
2023-04-27 09:40:00,480.35,480.35,479.48,479.67,1381.0,480.35,480.35,479.48,479.67,1381.0
2023-04-27 09:45:00,478.77,478.77,478.34,478.68,700.0,478.77,478.77,478.34,478.68,700.0
2023-04-27 09:50:00,479.37,480.26,479.37,480.26,200.0,479.37,480.26,479.37,480.26,200.0
2023-04-27 09:55:00,480.42,480.44,479.9,479.9,1100.0,480.42,480.44,479.9,479.9,1100.0
2023-04-27 10:00:00,479.84,480.22,479.29,479.84,7393.0,479.84,480.22,479.29,479.84,7393.0
2023-04-27 10:05:00,480.25,480.78,480.24,480.48,1200.0,480.25,480.78,480.24,480.48,1200.0
2023-04-27 10:10:00,480.88,482.07,480.88,482.07,2200.0,480.88,482.07,480.88,482.07,2200.0
2023-04-27 10:15:00,482.42,483.73,482.42,483.15,3600.0,482.42,483.73,482.42,483.15,3600.0
2023-04-27 10:20:00,483.37,483.37,482.99,483.2,900.0,483.37,483.37,482.99,483.2,900.0
2023-04-27 10:25:00,483.12,483.27,482.8,483.03,1515.0,483.12,483.27,482.8,483.03,1515.0
2023-04-27 10:30:00,483.01,483.22,483.01,483.22,400.0,483.01,483.22,483.01,483.22,400.0
2023-04-27 10:35:00,483.97,483.97,483.78,483.83,500.0,483.97,483.97,483.78,483.83,500.0
2023-04-27 10:40:00,483.95,483.96,483.09,483.18,2559.0,483.95,483.96,483.09,483.18,2559.0
2023-04-27 10:45:00,482.47,482.65,481.93,482.65,1600.0,482.47,482.65,481.93,482.65,1600.0
2023-04-27 10:50:00,482.73,483.41,482.72,482.81,1386.0,482.73,483.41,482.72,482.81,1386.0
2023-04-27 10:55:00,483.08,483.08,482.54,482.71,727.0,483.08,483.08,482.54,482.71,727.0
2023-04-27 11:00:00,482.75,482.75,482.43,482.43,605.0,482.75,482.75,482.43,482.43,605.0
2023-04-27 11:05:00,482.64,482.64,481.57,481.75,1100.0,482.64,482.64,481.57,481.75,1100.0
2023-04-27 11:10:00,481.65,481.65,481.62,481.62,200.0,481.65,481.65,481.62,481.62,200.0
2023-04-27 11:15:00,481.46,481.66,480.41,480.41,3021.0,481.46,481.66,480.41,480.41,3021.0
2023-04-27 11:20:00,480.43,482.2,480.41,481.98,1709.0,480.43,482.2,480.41,481.98,1709.0
2023-04-27 11:25:00,482.25,482.98,482.25,482.42,1432.0,482.25,482.98,482.25,482.42,1432.0
2023-04-27 11:30:00,482.5,483.15,482.49,482.49,1029.0,482.5,483.15,482.49,482.49,1029.0
2023-04-27 11:35:00,482.28,482.28,481.84,481.86,616.0,482.28,482.28,481.84,481.86,616.0
2023-04-27 11:40:00,482.34,482.36,482.16,482.34,800.0,482.34,482.36,482.16,482.34,800.0
2023-04-27 11:45:00,482.21,482.21,481.81,482.09,1711.0,482.21,482.21,481.81,482.09,1711.0
2023-04-27 11:50:00,482.3,482.92,482.29,482.92,706.0,482.3,482.92,482.29,482.92,706.0
2023-04-27 11:55:00,482.67,483.28,482.67,482.76,1121.0,482.67,483.28,482.67,482.76,1121.0
2023-04-27 12:00:00,483.99,483.99,483.98,483.99,100.0,483.99,483.99,483.98,483.99,100.0
2023-04-27 12:05:00,483.49,483.49,483.02,483.18,689.0,483.49,483.49,483.02,483.18,689.0
2023-04-27 12:10:00,483.18,483.18,483.18,483.18,0.0,483.18,483.18,483.18,483.18,0.0
2023-04-27 12:15:00,483.67,483.95,483.46,483.91,900.0,483.67,483.95,483.46,483.91,900.0
2023-04-27 12:20:00,483.65,483.88,483.65,483.87,773.0,483.65,483.88,483.65,483.87,773.0
2023-04-27 12:25:00,483.7,483.76,483.46,483.6,1741.0,483.7,483.76,483.46,483.6,1741.0
2023-04-27 12:30:00,483.55,484.14,483.37,483.75,6376.0,483.55,484.14,483.37,483.75,6376.0
2023-04-27 12:35:00,483.69,483.69,483.23,483.24,1200.0,483.69,483.69,483.23,483.24,1200.0
2023-04-27 12:40:00,483.41,483.41,482.63,482.63,3504.0,483.41,483.41,482.63,482.63,3504.0
2023-04-27 12:45:00,482.67,483.08,482.53,483.02,800.0,482.67,483.08,482.53,483.02,800.0
2023-04-27 12:50:00,482.81,482.81,482.48,482.48,500.0,482.81,482.81,482.48,482.48,500.0
2023-04-27 12:55:00,482.55,482.61,482.47,482.61,508.0,482.55,482.61,482.47,482.61,508.0
2023-04-27 13:00:00,482.65,482.84,482.65,482.84,900.0,482.65,482.84,482.65,482.84,900.0
2023-04-27 13:05:00,482.47,482.47,481.79,481.79,1500.0,482.47,482.47,481.79,481.79,1500.0
2023-04-27 13:10:00,482.47,482.55,482.47,482.55,200.0,482.47,482.55,482.47,482.55,200.0
2023-04-27 13:15:00,482.24,482.39,482.23,482.39,300.0,482.24,482.39,482.23,482.39,300.0
2023-04-27 13:20:00,482.45,482.45,482.34,482.4,500.0,482.45,482.45,482.34,482.4,500.0
2023-04-27 13:25:00,482.52,482.69,482.43,482.68,900.0,482.52,482.69,482.43,482.68,900.0
2023-04-27 13:30:00,482.56,482.6,481.81,481.9,4026.0,482.56,482.6,481.81,481.9,4026.0
2023-04-27 13:35:00,481.9,482.45,481.53,482.45,2600.0,481.9,482.45,481.53,482.45,2600.0
2023-04-27 13:40:00,482.36,482.36,481.97,482.12,430.0,482.36,482.36,481.97,482.12,430.0
2023-04-27 13:45:00,482.22,483.07,482.21,483.06,900.0,482.22,483.07,482.21,483.06,900.0
2023-04-27 13:50:00,482.89,483.55,482.89,483.55,3300.0,482.89,483.55,482.89,483.55,3300.0
2023-04-27 13:55:00,483.28,483.28,482.98,483.03,1300.0,483.28,483.28,482.98,483.03,1300.0
2023-04-27 14:00:00,482.83,483.01,482.43,482.43,1300.0,482.83,483.01,482.43,482.43,1300.0
2023-04-27 14:05:00,482.44,482.44,482.23,482.23,300.0,482.44,482.44,482.23,482.23,300.0
2023-04-27 14:10:00,482.02,482.48,482.02,482.48,600.0,482.02,482.48,482.02,482.48,600.0
2023-04-27 14:15:00,482.45,482.49,482.45,482.49,800.0,482.45,482.49,482.45,482.49,800.0
2023-04-27 14:20:00,482.0,482.0,481.64,481.77,900.0,482.0,482.0,481.64,481.77,900.0
2023-04-27 14:25:00,482.41,482.71,482.41,482.71,400.0,482.41,482.71,482.41,482.71,400.0
2023-04-27 14:30:00,482.44,483.38,482.44,483.38,740.0,482.44,483.38,482.44,483.38,740.0
2023-04-27 14:35:00,483.58,483.58,482.97,482.97,700.0,483.58,483.58,482.97,482.97,700.0
2023-04-27 14:40:00,483.2,483.23,482.8,483.14,1301.0,483.2,483.23,482.8,483.14,1301.0
2023-04-27 14:45:00,483.1,483.1,482.72,482.97,800.0,483.1,483.1,482.72,482.97,800.0
2023-04-27 14:50:00,482.7,483.09,482.7,483.01,1000.0,482.7,483.09,482.7,483.01,1000.0
2023-04-27 14:55:00,482.7,483.41,482.66,483.23,1430.0,482.7,483.41,482.66,483.23,1430.0
2023-04-27 15:00:00,483.67,484.02,483.5,483.98,1600.0,483.67,484.02,483.5,483.98,1600.0
2023-04-27 15:05:00,484.11,484.11,483.38,483.6,3258.0,484.11,484.11,483.38,483.6,3258.0
2023-04-27 15:10:00,483.55,483.67,483.06,483.14,1966.0,483.55,483.67,483.06,483.14,1966.0
2023-04-27 15:15:00,482.99,483.28,482.7,482.7,2200.0,482.99,483.28,482.7,482.7,2200.0
2023-04-27 15:20:00,482.83,483.18,482.54,482.54,1700.0,482.83,483.18,482.54,482.54,1700.0
2023-04-27 15:25:00,482.62,482.78,482.26,482.57,5534.0,482.62,482.78,482.26,482.57,5534.0
2023-04-27 15:30:00,482.31,483.26,482.31,483.26,1500.0,482.31,483.26,482.31,483.26,1500.0
2023-04-27 15:35:00,482.89,483.14,482.62,482.73,2400.0,482.89,483.14,482.62,482.73,2400.0
2023-04-27 15:40:00,483.31,483.67,483.11,483.51,2900.0,483.31,483.67,483.11,483.51,2900.0
2023-04-27 15:45:00,483.29,484.71,483.26,484.71,2225.0,483.29,484.71,483.26,484.71,2225.0
2023-04-27 15:50:00,484.4,486.73,484.39,486.24,15778.0,484.4,486.73,484.39,486.24,15778.0
2023-04-27 15:55:00,486.26,486.27,484.21,484.32,15329.0,486.26,486.27,484.21,484.32,15329.0
2023-04-28 09:30:00,483.05,485.44,483.05,484.0,3232.0,483.05,485.44,483.05,484.0,3232.0
2023-04-28 09:35:00,484.77,484.79,483.16,483.62,1100.0,484.77,484.79,483.16,483.62,1100.0
2023-04-28 09:40:00,484.19,484.85,483.34,484.69,3129.0,484.19,484.85,483.34,484.69,3129.0
2023-04-28 09:45:00,486.03,486.43,486.03,486.31,900.0,486.03,486.43,486.03,486.31,900.0
2023-04-28 09:50:00,486.21,489.08,486.21,489.08,3700.0,486.21,489.08,486.21,489.08,3700.0
2023-04-28 09:55:00,489.08,489.08,489.08,489.08,0.0,489.08,489.08,489.08,489.08,0.0
2023-04-28 10:00:00,487.86,488.08,487.66,488.08,1424.0,487.86,488.08,487.66,488.08,1424.0
2023-04-28 10:05:00,488.75,489.62,488.42,489.62,1500.0,488.75,489.62,488.42,489.62,1500.0
2023-04-28 10:10:00,489.83,490.49,489.65,490.49,900.0,489.83,490.49,489.65,490.49,900.0
2023-04-28 10:15:00,490.19,490.5,490.19,490.49,1740.0,490.19,490.5,490.19,490.49,1740.0
2023-04-28 10:20:00,490.23,490.47,489.45,489.9,2496.0,490.23,490.47,489.45,489.9,2496.0
2023-04-28 10:25:00,490.14,490.29,489.83,490.29,1000.0,490.14,490.29,489.83,490.29,1000.0
2023-04-28 10:30:00,490.74,490.74,490.21,490.34,400.0,490.74,490.74,490.21,490.34,400.0
2023-04-28 10:35:00,490.05,490.17,488.98,489.27,5450.0,490.05,490.17,488.98,489.27,5450.0
2023-04-28 10:40:00,489.89,489.91,489.88,489.91,200.0,489.89,489.91,489.88,489.91,200.0
2023-04-28 10:45:00,489.45,490.89,489.45,490.89,1216.0,489.45,490.89,489.45,490.89,1216.0
2023-04-28 10:50:00,490.89,491.15,489.86,489.86,2280.0,490.89,491.15,489.86,489.86,2280.0
2023-04-28 10:55:00,489.5,489.76,486.82,486.82,1700.0,489.5,489.76,486.82,486.82,1700.0
2023-04-28 11:00:00,486.79,486.79,485.88,486.39,2200.0,486.79,486.79,485.88,486.39,2200.0
2023-04-28 11:05:00,486.12,486.87,486.0,486.56,1000.0,486.12,486.87,486.0,486.56,1000.0
2023-04-28 11:10:00,486.75,487.67,486.75,487.6,900.0,486.75,487.67,486.75,487.6,900.0
2023-04-28 11:15:00,487.63,488.05,487.45,488.05,900.0,487.63,488.05,487.45,488.05,900.0
2023-04-28 11:20:00,488.05,488.17,487.76,488.12,900.0,488.05,488.17,487.76,488.12,900.0
2023-04-28 11:25:00,488.17,488.21,487.95,487.95,1100.0,488.17,488.21,487.95,487.95,1100.0
2023-04-28 11:30:00,488.33,489.34,488.33,488.7,2200.0,488.33,489.34,488.33,488.7,2200.0
2023-04-28 11:35:00,488.96,489.08,488.17,488.36,1990.0,488.96,489.08,488.17,488.36,1990.0
2023-04-28 11:40:00,487.99,488.17,487.99,488.17,500.0,487.99,488.17,487.99,488.17,500.0
2023-04-28 11:45:00,487.91,489.39,487.74,489.39,2600.0,487.91,489.39,487.74,489.39,2600.0
2023-04-28 11:50:00,489.63,489.75,489.27,489.27,800.0,489.63,489.75,489.27,489.27,800.0
2023-04-28 11:55:00,489.36,489.67,489.1,489.14,2002.0,489.36,489.67,489.1,489.14,2002.0
2023-04-28 12:00:00,489.1,489.65,489.06,489.65,1000.0,489.1,489.65,489.06,489.65,1000.0
2023-04-28 12:05:00,490.0,490.53,490.0,490.07,550.0,490.0,490.53,490.0,490.07,550.0
2023-04-28 12:10:00,490.22,490.22,489.9,490.15,635.0,490.22,490.22,489.9,490.15,635.0
2023-04-28 12:15:00,490.13,490.13,489.99,490.0,300.0,490.13,490.13,489.99,490.0,300.0
2023-04-28 12:20:00,489.72,490.32,489.72,490.11,1832.0,489.72,490.32,489.72,490.11,1832.0
2023-04-28 12:25:00,490.18,490.42,490.17,490.42,861.0,490.18,490.42,490.17,490.42,861.0
2023-04-28 12:30:00,490.78,490.98,490.77,490.98,300.0,490.78,490.98,490.77,490.98,300.0
2023-04-28 12:35:00,490.92,490.92,490.91,490.92,235.0,490.92,490.92,490.91,490.92,235.0
2023-04-28 12:40:00,490.82,491.22,490.79,491.22,928.0,490.82,491.22,490.79,491.22,928.0
2023-04-28 12:45:00,491.49,491.5,491.49,491.5,200.0,491.49,491.5,491.49,491.5,200.0
2023-04-28 12:50:00,491.3,491.42,490.83,490.83,500.0,491.3,491.42,490.83,490.83,500.0
2023-04-28 12:55:00,491.23,491.66,491.23,491.6,781.0,491.23,491.66,491.23,491.6,781.0
2023-04-28 13:00:00,491.72,491.88,491.27,491.68,1100.0,491.72,491.88,491.27,491.68,1100.0
2023-04-28 13:05:00,492.01,492.07,491.89,491.89,300.0,492.01,492.07,491.89,491.89,300.0
2023-04-28 13:10:00,491.74,492.25,491.74,492.1,500.0,491.74,492.25,491.74,492.1,500.0
2023-04-28 13:15:00,492.3,492.45,492.18,492.18,300.0,492.3,492.45,492.18,492.18,300.0
2023-04-28 13:20:00,492.12,492.16,492.12,492.16,200.0,492.12,492.16,492.12,492.16,200.0
2023-04-28 13:25:00,492.0,492.0,492.0,492.0,100.0,492.0,492.0,492.0,492.0,100.0
2023-04-28 13:30:00,492.16,492.16,492.16,492.16,100.0,492.16,492.16,492.16,492.16,100.0
2023-04-28 13:35:00,492.31,492.31,491.36,491.43,1000.0,492.31,492.31,491.36,491.43,1000.0
2023-04-28 13:40:00,491.67,491.92,491.48,491.56,2100.0,491.67,491.92,491.48,491.56,2100.0
2023-04-28 13:45:00,491.51,491.86,491.51,491.8,600.0,491.51,491.86,491.51,491.8,600.0
2023-04-28 13:50:00,491.69,491.76,491.3,491.3,800.0,491.69,491.76,491.3,491.3,800.0
2023-04-28 13:55:00,491.26,491.65,491.26,491.61,724.0,491.26,491.65,491.26,491.61,724.0
2023-04-28 14:00:00,491.68,492.2,491.68,492.2,1124.0,491.68,492.2,491.68,492.2,1124.0
2023-04-28 14:05:00,491.9,492.0,491.76,491.89,900.0,491.9,492.0,491.76,491.89,900.0
2023-04-28 14:10:00,491.88,491.88,491.36,491.76,900.0,491.88,491.88,491.36,491.76,900.0
2023-04-28 14:15:00,491.4,491.83,491.4,491.83,500.0,491.4,491.83,491.4,491.83,500.0
2023-04-28 14:20:00,492.35,492.35,491.49,491.49,400.0,492.35,492.35,491.49,491.49,400.0
2023-04-28 14:25:00,491.45,491.46,491.1,491.22,400.0,491.45,491.46,491.1,491.22,400.0
2023-04-28 14:30:00,491.25,491.62,491.25,491.45,1000.0,491.25,491.62,491.25,491.45,1000.0
2023-04-28 14:35:00,491.35,491.36,490.96,491.18,900.0,491.35,491.36,490.96,491.18,900.0
2023-04-28 14:40:00,491.17,491.45,490.91,491.0,1900.0,491.17,491.45,490.91,491.0,1900.0
2023-04-28 14:45:00,491.0,491.15,490.84,491.15,1400.0,491.0,491.15,490.84,491.15,1400.0
2023-04-28 14:50:00,491.2,491.89,491.2,491.66,1300.0,491.2,491.89,491.2,491.66,1300.0
2023-04-28 14:55:00,491.74,492.0,491.73,492.0,1100.0,491.74,492.0,491.73,492.0,1100.0
2023-04-28 15:00:00,491.95,493.13,491.95,492.58,1500.0,491.95,493.13,491.95,492.58,1500.0
2023-04-28 15:05:00,492.78,492.78,492.12,492.17,600.0,492.78,492.78,492.12,492.17,600.0
2023-04-28 15:10:00,492.1,492.57,492.1,492.14,750.0,492.1,492.57,492.1,492.14,750.0
2023-04-28 15:15:00,492.07,492.41,492.07,492.29,400.0,492.07,492.41,492.07,492.29,400.0
2023-04-28 15:20:00,492.04,492.07,491.52,491.52,1700.0,492.04,492.07,491.52,491.52,1700.0
2023-04-28 15:25:00,491.71,491.76,491.29,491.41,2100.0,491.71,491.76,491.29,491.41,2100.0
2023-04-28 15:30:00,491.41,491.41,489.97,490.48,6517.0,491.41,491.41,489.97,490.48,6517.0
2023-04-28 15:35:00,490.46,491.36,490.45,491.08,1808.0,490.46,491.36,490.45,491.08,1808.0
2023-04-28 15:40:00,490.98,491.53,490.55,491.21,6174.0,490.98,491.53,490.55,491.21,6174.0
2023-04-28 15:45:00,491.14,491.47,490.22,491.0,3253.0,491.14,491.47,490.22,491.0,3253.0
2023-04-28 15:50:00,491.1,492.15,490.27,491.87,8154.0,491.1,492.15,490.27,491.87,8154.0
2023-04-28 15:55:00,491.76,492.31,491.71,492.15,10004.0,491.76,492.31,491.71,492.15,10004.0
2023-05-01 09:30:00,492.25,492.25,490.89,490.89,3941.0,492.25,492.25,490.89,490.89,3941.0
2023-05-01 09:35:00,492.5,492.5,488.85,490.17,3800.0,492.5,492.5,488.85,490.17,3800.0
2023-05-01 09:40:00,490.31,491.5,489.58,491.5,4600.0,490.31,491.5,489.58,491.5,4600.0
2023-05-01 09:45:00,491.79,491.79,491.79,491.79,100.0,491.79,491.79,491.79,491.79,100.0
2023-05-01 09:50:00,492.03,493.06,491.88,492.9,1478.0,492.03,493.06,491.88,492.9,1478.0
2023-05-01 09:55:00,493.14,493.16,492.86,492.86,930.0,493.14,493.16,492.86,492.86,930.0
2023-05-01 10:00:00,491.78,491.78,490.38,491.72,900.0,491.78,491.78,490.38,491.72,900.0
2023-05-01 10:05:00,491.89,491.93,491.5,491.93,500.0,491.89,491.93,491.5,491.93,500.0
2023-05-01 10:10:00,492.26,492.41,491.56,491.56,900.0,492.26,492.41,491.56,491.56,900.0
2023-05-01 10:15:00,492.04,493.4,492.03,493.4,2800.0,492.04,493.4,492.03,493.4,2800.0
2023-05-01 10:20:00,493.06,493.55,492.37,493.18,1000.0,493.06,493.55,492.37,493.18,1000.0
2023-05-01 10:25:00,493.47,494.81,493.47,494.39,300.0,493.47,494.81,493.47,494.39,300.0
2023-05-01 10:30:00,494.32,494.88,493.81,493.81,1700.0,494.32,494.88,493.81,493.81,1700.0
2023-05-01 10:35:00,494.85,495.99,494.85,495.32,1890.0,494.85,495.99,494.85,495.32,1890.0
2023-05-01 10:40:00,496.02,496.48,496.02,496.29,1615.0,496.02,496.48,496.02,496.29,1615.0
2023-05-01 10:45:00,496.74,498.48,496.74,498.48,1645.0,496.74,498.48,496.74,498.48,1645.0
2023-05-01 10:50:00,498.46,498.96,497.84,498.18,5620.0,498.46,498.96,497.84,498.18,5620.0
2023-05-01 10:55:00,498.0,498.07,497.86,498.01,1673.0,498.0,498.07,497.86,498.01,1673.0
2023-05-01 11:00:00,498.05,498.11,496.92,496.92,4931.0,498.05,498.11,496.92,496.92,4931.0
2023-05-01 11:05:00,497.12,497.13,496.95,496.96,1102.0,497.12,497.13,496.95,496.96,1102.0
2023-05-01 11:10:00,497.0,497.74,496.62,496.77,1724.0,497.0,497.74,496.62,496.77,1724.0
2023-05-01 11:15:00,496.29,496.29,495.99,496.17,900.0,496.29,496.29,495.99,496.17,900.0
2023-05-01 11:20:00,496.43,496.99,495.0,495.02,2100.0,496.43,496.99,495.0,495.02,2100.0
2023-05-01 11:25:00,493.99,495.26,493.17,495.25,2400.0,493.99,495.26,493.17,495.25,2400.0
2023-05-01 11:30:00,495.01,495.39,494.06,494.58,6505.0,495.01,495.39,494.06,494.58,6505.0
2023-05-01 11:35:00,494.54,495.15,494.23,494.86,654.0,494.54,495.15,494.23,494.86,654.0
2023-05-01 11:40:00,494.82,494.82,494.38,494.38,600.0,494.82,494.82,494.38,494.38,600.0
2023-05-01 11:45:00,494.55,494.55,494.55,494.55,200.0,494.55,494.55,494.55,494.55,200.0
2023-05-01 11:50:00,494.52,495.09,494.3,495.09,1316.0,494.52,495.09,494.3,495.09,1316.0
2023-05-01 11:55:00,494.95,494.95,494.85,494.85,200.0,494.95,494.95,494.85,494.85,200.0
2023-05-01 12:00:00,495.25,495.71,495.12,495.12,1025.0,495.25,495.71,495.12,495.12,1025.0
2023-05-01 12:05:00,495.06,495.32,494.31,494.31,620.0,495.06,495.32,494.31,494.31,620.0
2023-05-01 12:10:00,494.42,494.42,494.39,494.39,202.0,494.42,494.42,494.39,494.39,202.0
2023-05-01 12:15:00,494.17,494.33,493.99,493.99,758.0,494.17,494.33,493.99,493.99,758.0
2023-05-01 12:20:00,494.25,494.37,494.25,494.27,500.0,494.25,494.37,494.25,494.27,500.0
2023-05-01 12:25:00,493.92,493.92,493.92,493.92,100.0,493.92,493.92,493.92,493.92,100.0
2023-05-01 12:30:00,493.87,494.69,493.66,494.69,1400.0,493.87,494.69,493.66,494.69,1400.0
2023-05-01 12:35:00,494.22,495.03,494.11,495.03,1000.0,494.22,495.03,494.11,495.03,1000.0
2023-05-01 12:40:00,495.21,495.24,494.73,494.79,999.0,495.21,495.24,494.73,494.79,999.0
2023-05-01 12:45:00,494.52,494.53,494.11,494.11,200.0,494.52,494.53,494.11,494.11,200.0
2023-05-01 12:50:00,494.46,496.02,494.46,495.97,1992.0,494.46,496.02,494.46,495.97,1992.0
2023-05-01 12:55:00,496.04,496.04,495.28,495.29,400.0,496.04,496.04,495.28,495.29,400.0
2023-05-01 13:00:00,494.81,495.79,494.81,495.74,922.0,494.81,495.79,494.81,495.74,922.0
2023-05-01 13:05:00,495.31,495.39,495.31,495.33,535.0,495.31,495.39,495.31,495.33,535.0
2023-05-01 13:10:00,495.12,495.21,495.12,495.21,200.0,495.12,495.21,495.12,495.21,200.0
2023-05-01 13:15:00,495.37,495.62,494.71,494.71,900.0,495.37,495.62,494.71,494.71,900.0
2023-05-01 13:20:00,494.92,494.95,494.8,494.8,500.0,494.92,494.95,494.8,494.8,500.0
2023-05-01 13:25:00,494.89,495.1,494.34,494.63,4100.0,494.89,495.1,494.34,494.63,4100.0
2023-05-01 13:30:00,494.32,494.32,493.69,493.69,731.0,494.32,494.32,493.69,493.69,731.0
2023-05-01 13:35:00,493.87,493.87,492.87,493.41,1806.0,493.87,493.87,492.87,493.41,1806.0
2023-05-01 13:40:00,493.46,493.73,492.7,492.71,1857.0,493.46,493.73,492.7,492.71,1857.0
2023-05-01 13:45:00,492.52,492.64,491.78,491.78,900.0,492.52,492.64,491.78,491.78,900.0
2023-05-01 13:50:00,491.8,492.2,490.46,490.98,4500.0,491.8,492.2,490.46,490.98,4500.0
2023-05-01 13:55:00,490.89,491.47,490.27,490.67,3204.0,490.89,491.47,490.27,490.67,3204.0
2023-05-01 14:00:00,490.69,490.74,490.69,490.72,400.0,490.69,490.74,490.69,490.72,400.0
2023-05-01 14:05:00,490.78,490.79,489.96,490.79,1903.0,490.78,490.79,489.96,490.79,1903.0
2023-05-01 14:10:00,490.96,490.96,489.84,490.86,2100.0,490.96,490.96,489.84,490.86,2100.0
2023-05-01 14:15:00,490.52,490.52,489.44,489.44,1698.0,490.52,490.52,489.44,489.44,1698.0
2023-05-01 14:20:00,489.34,489.81,489.11,489.12,2096.0,489.34,489.81,489.11,489.12,2096.0
2023-05-01 14:25:00,489.25,489.38,488.96,489.25,1600.0,489.25,489.38,488.96,489.25,1600.0
2023-05-01 14:30:00,488.9,489.16,488.83,488.84,2449.0,488.9,489.16,488.83,488.84,2449.0
2023-05-01 14:35:00,488.52,488.72,488.51,488.72,500.0,488.52,488.72,488.51,488.72,500.0
2023-05-01 14:40:00,489.08,489.08,489.08,489.08,100.0,489.08,489.08,489.08,489.08,100.0
2023-05-01 14:45:00,489.0,489.23,488.8,488.81,500.0,489.0,489.23,488.8,488.81,500.0
2023-05-01 14:50:00,488.78,489.02,488.44,488.45,918.0,488.78,489.02,488.44,488.45,918.0
2023-05-01 14:55:00,488.77,489.62,488.65,489.34,1620.0,488.77,489.62,488.65,489.34,1620.0
2023-05-01 15:00:00,489.32,490.3,489.1,490.3,3000.0,489.32,490.3,489.1,490.3,3000.0
2023-05-01 15:05:00,489.99,490.2,489.99,490.2,400.0,489.99,490.2,489.99,490.2,400.0
2023-05-01 15:10:00,490.2,490.2,488.52,488.9,4020.0,490.2,490.2,488.52,488.9,4020.0
2023-05-01 15:15:00,488.83,489.1,488.15,489.06,3550.0,488.83,489.1,488.15,489.06,3550.0
2023-05-01 15:20:00,489.25,489.67,488.0,488.34,4542.0,489.25,489.67,488.0,488.34,4542.0
2023-05-01 15:25:00,488.55,489.31,488.33,489.02,1800.0,488.55,489.31,488.33,489.02,1800.0
2023-05-01 15:30:00,489.26,490.51,489.26,490.39,3034.0,489.26,490.51,489.26,490.39,3034.0
2023-05-01 15:35:00,490.5,490.77,489.87,490.3,4258.0,490.5,490.77,489.87,490.3,4258.0
2023-05-01 15:40:00,490.3,491.07,490.19,490.19,5194.0,490.3,491.07,490.19,490.19,5194.0
2023-05-01 15:45:00,490.19,490.62,490.18,490.61,3921.0,490.19,490.62,490.18,490.61,3921.0
2023-05-01 15:50:00,490.67,491.1,490.18,490.25,10300.0,490.67,491.1,490.18,490.25,10300.0
2023-05-01 15:55:00,490.03,490.67,489.39,489.81,11138.0,490.03,490.67,489.39,489.81,11138.0
2023-05-02 09:30:00,481.0,481.0,471.58,471.59,10328.0,481.0,481.0,471.58,471.59,10328.0
2023-05-02 09:35:00,472.12,472.18,462.27,466.3,14138.0,472.12,472.18,462.27,466.3,14138.0
2023-05-02 09:40:00,466.64,474.17,466.22,473.6,11913.0,466.64,474.17,466.22,473.6,11913.0
2023-05-02 09:45:00,472.35,478.47,472.11,478.47,7562.0,472.35,478.47,472.11,478.47,7562.0
2023-05-02 09:50:00,477.12,478.46,475.03,476.74,8684.0,477.12,478.46,475.03,476.74,8684.0
2023-05-02 09:55:00,476.7,479.51,476.24,479.51,3897.0,476.7,479.51,476.24,479.51,3897.0
2023-05-02 10:00:00,478.3,478.74,477.66,478.46,1100.0,478.3,478.74,477.66,478.46,1100.0
2023-05-02 10:05:00,477.61,477.61,475.19,476.63,3351.0,477.61,477.61,475.19,476.63,3351.0
2023-05-02 10:10:00,475.97,476.45,473.58,473.58,4122.0,475.97,476.45,473.58,473.58,4122.0
2023-05-02 10:15:00,473.59,473.85,472.65,472.66,4000.0,473.59,473.85,472.65,472.66,4000.0
2023-05-02 10:20:00,473.05,473.05,469.31,469.31,3847.0,473.05,473.05,469.31,469.31,3847.0
2023-05-02 10:25:00,469.31,470.58,466.56,467.1,8161.0,469.31,470.58,466.56,467.1,8161.0
2023-05-02 10:30:00,468.39,468.39,464.39,465.06,4430.0,468.39,468.39,464.39,465.06,4430.0
2023-05-02 10:35:00,464.36,466.59,464.2,464.75,5933.0,464.36,466.59,464.2,464.75,5933.0
2023-05-02 10:40:00,465.27,466.23,463.52,465.1,6377.0,465.27,466.23,463.52,465.1,6377.0
2023-05-02 10:45:00,464.87,465.24,461.89,462.13,4931.0,464.87,465.24,461.89,462.13,4931.0
2023-05-02 10:50:00,462.61,465.98,462.61,465.42,3344.0,462.61,465.98,462.61,465.42,3344.0
2023-05-02 10:55:00,466.04,466.84,462.92,462.92,1915.0,466.04,466.84,462.92,462.92,1915.0
2023-05-02 11:00:00,463.88,463.96,462.27,462.48,6862.0,463.88,463.96,462.27,462.48,6862.0
2023-05-02 11:05:00,462.73,463.82,462.47,463.49,2487.0,462.73,463.82,462.47,463.49,2487.0
2023-05-02 11:10:00,463.03,464.53,463.03,464.08,3035.0,463.03,464.53,463.03,464.08,3035.0
2023-05-02 11:15:00,464.13,464.28,463.78,464.28,10404.0,464.13,464.28,463.78,464.28,10404.0
2023-05-02 11:20:00,464.29,465.03,462.23,462.24,3071.0,464.29,465.03,462.23,462.24,3071.0
2023-05-02 11:25:00,461.41,462.83,461.3,462.77,4316.0,461.41,462.83,461.3,462.77,4316.0
2023-05-02 11:30:00,462.03,462.56,462.03,462.14,2699.0,462.03,462.56,462.03,462.14,2699.0
2023-05-02 11:35:00,461.72,462.29,460.54,461.95,3458.0,461.72,462.29,460.54,461.95,3458.0
2023-05-02 11:40:00,461.48,464.06,461.47,464.06,900.0,461.48,464.06,461.47,464.06,900.0
2023-05-02 11:45:00,465.2,465.43,463.47,463.62,2007.0,465.2,465.43,463.47,463.62,2007.0
2023-05-02 11:50:00,463.78,464.26,463.21,464.25,530.0,463.78,464.26,463.21,464.25,530.0
2023-05-02 11:55:00,464.95,464.95,464.88,464.88,200.0,464.95,464.95,464.88,464.88,200.0
2023-05-02 12:00:00,464.01,464.56,462.41,462.59,816.0,464.01,464.56,462.41,462.59,816.0
2023-05-02 12:05:00,462.7,463.25,462.1,462.1,1600.0,462.7,463.25,462.1,462.1,1600.0
2023-05-02 12:10:00,461.8,461.89,461.31,461.89,1239.0,461.8,461.89,461.31,461.89,1239.0
2023-05-02 12:15:00,460.79,461.35,459.9,461.21,4217.0,460.79,461.35,459.9,461.21,4217.0
2023-05-02 12:20:00,460.86,461.02,459.51,460.22,917.0,460.86,461.02,459.51,460.22,917.0
2023-05-02 12:25:00,460.77,462.29,460.76,462.29,2801.0,460.77,462.29,460.76,462.29,2801.0
2023-05-02 12:30:00,462.77,463.05,462.32,462.65,4450.0,462.77,463.05,462.32,462.65,4450.0
2023-05-02 12:35:00,462.54,463.56,461.59,461.59,2614.0,462.54,463.56,461.59,461.59,2614.0
2023-05-02 12:40:00,461.6,462.0,460.54,461.06,7027.0,461.6,462.0,460.54,461.06,7027.0
2023-05-02 12:45:00,461.21,461.59,460.63,461.26,1600.0,461.21,461.59,460.63,461.26,1600.0
2023-05-02 12:50:00,461.27,461.27,460.58,460.58,900.0,461.27,461.27,460.58,460.58,900.0
2023-05-02 12:55:00,460.6,461.3,460.43,461.23,1900.0,460.6,461.3,460.43,461.23,1900.0
2023-05-02 13:00:00,461.53,461.56,460.48,460.92,1708.0,461.53,461.56,460.48,460.92,1708.0
2023-05-02 13:05:00,461.81,462.85,461.81,462.21,1200.0,461.81,462.85,461.81,462.21,1200.0
2023-05-02 13:10:00,462.11,462.65,461.88,462.29,1009.0,462.11,462.65,461.88,462.29,1009.0
2023-05-02 13:15:00,462.63,463.69,462.63,463.69,700.0,462.63,463.69,462.63,463.69,700.0
2023-05-02 13:20:00,464.15,464.15,463.91,463.91,200.0,464.15,464.15,463.91,463.91,200.0
2023-05-02 13:25:00,464.21,464.8,463.99,464.8,1841.0,464.21,464.8,463.99,464.8,1841.0
2023-05-02 13:30:00,465.13,465.22,463.37,464.15,3090.0,465.13,465.22,463.37,464.15,3090.0
2023-05-02 13:35:00,464.01,465.63,463.7,465.41,1400.0,464.01,465.63,463.7,465.41,1400.0
2023-05-02 13:40:00,465.21,465.8,465.19,465.8,300.0,465.21,465.8,465.19,465.8,300.0
2023-05-02 13:45:00,464.88,465.03,464.68,464.69,1300.0,464.88,465.03,464.68,464.69,1300.0
2023-05-02 13:50:00,464.61,464.69,464.03,464.03,400.0,464.61,464.69,464.03,464.03,400.0
2023-05-02 13:55:00,463.82,464.45,463.53,464.35,1200.0,463.82,464.45,463.53,464.35,1200.0
2023-05-02 14:00:00,464.23,464.54,464.1,464.23,1000.0,464.23,464.54,464.1,464.23,1000.0
2023-05-02 14:05:00,464.55,465.72,464.54,465.63,1000.0,464.55,465.72,464.54,465.63,1000.0
2023-05-02 14:10:00,465.86,467.24,465.86,466.36,2200.0,465.86,467.24,465.86,466.36,2200.0
2023-05-02 14:15:00,466.0,466.0,464.99,465.54,700.0,466.0,466.0,464.99,465.54,700.0
2023-05-02 14:20:00,465.93,465.93,465.74,465.74,332.0,465.93,465.93,465.74,465.74,332.0
2023-05-02 14:25:00,465.8,466.17,465.77,465.94,600.0,465.8,466.17,465.77,465.94,600.0
2023-05-02 14:30:00,466.14,466.14,465.83,466.04,500.0,466.14,466.14,465.83,466.04,500.0
2023-05-02 14:35:00,466.21,468.05,466.05,467.73,2204.0,466.21,468.05,466.05,467.73,2204.0
2023-05-02 14:40:00,467.63,468.49,467.63,468.49,3700.0,467.63,468.49,467.63,468.49,3700.0
2023-05-02 14:45:00,468.33,469.4,468.32,469.4,2206.0,468.33,469.4,468.32,469.4,2206.0
2023-05-02 14:50:00,469.48,469.69,469.1,469.49,3353.0,469.48,469.69,469.1,469.49,3353.0
2023-05-02 14:55:00,469.5,470.32,469.41,470.31,2160.0,469.5,470.32,469.41,470.31,2160.0
2023-05-02 15:00:00,470.38,470.89,470.11,470.37,3140.0,470.38,470.89,470.11,470.37,3140.0
2023-05-02 15:05:00,470.42,470.56,469.62,469.91,4663.0,470.42,470.56,469.62,469.91,4663.0
2023-05-02 15:10:00,469.91,470.16,469.9,470.16,1770.0,469.91,470.16,469.9,470.16,1770.0
2023-05-02 15:15:00,470.41,470.41,469.13,469.47,2900.0,470.41,470.41,469.13,469.47,2900.0
2023-05-02 15:20:00,469.58,469.58,468.33,468.56,2300.0,469.58,469.58,468.33,468.56,2300.0
2023-05-02 15:25:00,468.56,469.75,468.54,469.75,1606.0,468.56,469.75,468.54,469.75,1606.0
2023-05-02 15:30:00,469.43,469.71,468.77,468.94,5187.0,469.43,469.71,468.77,468.94,5187.0
2023-05-02 15:35:00,469.05,471.76,469.05,471.46,4389.0,469.05,471.76,469.05,471.46,4389.0
2023-05-02 15:40:00,471.22,471.22,469.35,470.18,6060.0,471.22,471.22,469.35,470.18,6060.0
2023-05-02 15:45:00,469.96,469.96,468.1,468.1,4000.0,469.96,469.96,468.1,468.1,4000.0
2023-05-02 15:50:00,467.75,468.21,466.25,466.88,11337.0,467.75,468.21,466.25,466.88,11337.0
2023-05-02 15:55:00,466.61,467.83,466.39,467.44,30780.0,466.61,467.83,466.39,467.44,30780.0
2023-05-03 09:30:00,471.41,478.8,471.41,477.83,13321.0,471.41,478.8,471.41,477.83,13321.0
2023-05-03 09:35:00,476.3,477.43,474.02,476.85,3115.0,476.3,477.43,474.02,476.85,3115.0
2023-05-03 09:40:00,476.37,476.37,476.07,476.21,500.0,476.37,476.37,476.07,476.21,500.0
2023-05-03 09:45:00,476.93,479.5,476.93,478.69,4984.0,476.93,479.5,476.93,478.69,4984.0
2023-05-03 09:50:00,479.46,482.34,479.19,481.87,1698.0,479.46,482.34,479.19,481.87,1698.0
2023-05-03 09:55:00,482.03,482.2,480.01,480.09,900.0,482.03,482.2,480.01,480.09,900.0
2023-05-03 10:00:00,479.61,480.19,477.31,477.7,8497.0,479.61,480.19,477.31,477.7,8497.0
2023-05-03 10:05:00,477.84,477.85,476.47,476.67,5230.0,477.84,477.85,476.47,476.67,5230.0
2023-05-03 10:10:00,476.73,477.07,475.46,476.12,6368.0,476.73,477.07,475.46,476.12,6368.0
2023-05-03 10:15:00,476.04,476.85,475.64,476.3,7317.0,476.04,476.85,475.64,476.3,7317.0
2023-05-03 10:20:00,476.4,476.4,474.95,475.19,1905.0,476.4,476.4,474.95,475.19,1905.0
2023-05-03 10:25:00,474.97,475.3,473.56,474.46,1200.0,474.97,475.3,473.56,474.46,1200.0
2023-05-03 10:30:00,474.88,475.75,474.29,474.29,3700.0,474.88,475.75,474.29,474.29,3700.0
2023-05-03 10:35:00,475.06,475.45,474.69,475.45,1077.0,475.06,475.45,474.69,475.45,1077.0
2023-05-03 10:40:00,475.12,475.79,474.38,475.79,1000.0,475.12,475.79,474.38,475.79,1000.0
2023-05-03 10:45:00,475.97,477.61,475.92,477.31,1384.0,475.97,477.61,475.92,477.31,1384.0
2023-05-03 10:50:00,477.56,478.32,477.56,478.15,1918.0,477.56,478.32,477.56,478.15,1918.0
2023-05-03 10:55:00,478.13,479.13,477.79,478.75,1104.0,478.13,479.13,477.79,478.75,1104.0
2023-05-03 11:00:00,479.13,479.19,477.47,478.15,2401.0,479.13,479.19,477.47,478.15,2401.0
2023-05-03 11:05:00,478.01,478.01,476.69,476.93,2590.0,478.01,478.01,476.69,476.93,2590.0
2023-05-03 11:10:00,476.45,476.56,475.43,476.05,5389.0,476.45,476.56,475.43,476.05,5389.0
2023-05-03 11:15:00,475.7,476.79,475.7,476.62,3999.0,475.7,476.79,475.7,476.62,3999.0
2023-05-03 11:20:00,476.34,476.34,475.25,476.17,1800.0,476.34,476.34,475.25,476.17,1800.0
2023-05-03 11:25:00,475.84,475.84,474.97,475.24,1444.0,475.84,475.84,474.97,475.24,1444.0
2023-05-03 11:30:00,475.45,475.83,475.45,475.47,1200.0,475.45,475.83,475.45,475.47,1200.0
2023-05-03 11:35:00,476.17,476.42,475.98,476.26,600.0,476.17,476.42,475.98,476.26,600.0
2023-05-03 11:40:00,476.25,476.25,475.28,475.28,2175.0,476.25,476.25,475.28,475.28,2175.0
2023-05-03 11:45:00,475.55,476.68,475.55,476.68,700.0,475.55,476.68,475.55,476.68,700.0
2023-05-03 11:50:00,476.33,476.87,476.2,476.87,3310.0,476.33,476.87,476.2,476.87,3310.0
2023-05-03 11:55:00,476.97,477.89,476.97,477.51,1200.0,476.97,477.89,476.97,477.51,1200.0
2023-05-03 12:00:00,477.51,477.72,477.01,477.64,1160.0,477.51,477.72,477.01,477.64,1160.0
2023-05-03 12:05:00,477.86,477.99,477.35,477.35,1200.0,477.86,477.99,477.35,477.35,1200.0
2023-05-03 12:10:00,477.15,477.15,476.4,476.41,400.0,477.15,477.15,476.4,476.41,400.0
2023-05-03 12:15:00,476.13,476.75,476.12,476.68,500.0,476.13,476.75,476.12,476.68,500.0
2023-05-03 12:20:00,476.39,476.49,475.63,476.49,1600.0,476.39,476.49,475.63,476.49,1600.0
2023-05-03 12:25:00,475.92,477.06,475.91,476.81,1200.0,475.92,477.06,475.91,476.81,1200.0
2023-05-03 12:30:00,477.0,477.34,477.0,477.34,502.0,477.0,477.34,477.0,477.34,502.0
2023-05-03 12:35:00,477.35,477.35,476.94,477.19,600.0,477.35,477.35,476.94,477.19,600.0
2023-05-03 12:40:00,477.71,477.71,477.22,477.42,911.0,477.71,477.71,477.22,477.42,911.0
2023-05-03 12:45:00,477.16,477.21,476.99,477.21,400.0,477.16,477.21,476.99,477.21,400.0
2023-05-03 12:50:00,477.42,478.14,477.42,478.14,800.0,477.42,478.14,477.42,478.14,800.0
2023-05-03 12:55:00,478.43,479.36,478.42,479.36,7700.0,478.43,479.36,478.42,479.36,7700.0
2023-05-03 13:00:00,479.99,480.3,479.39,479.69,19508.0,479.99,480.3,479.39,479.69,19508.0
2023-05-03 13:05:00,479.68,481.81,479.68,481.3,8798.0,479.68,481.81,479.68,481.3,8798.0
2023-05-03 13:10:00,481.84,482.38,481.84,481.85,1748.0,481.84,482.38,481.84,481.85,1748.0
2023-05-03 13:15:00,483.28,484.54,483.08,484.54,1800.0,483.28,484.54,483.08,484.54,1800.0
2023-05-03 13:20:00,484.55,485.56,484.55,485.56,1058.0,484.55,485.56,484.55,485.56,1058.0
2023-05-03 13:25:00,485.33,487.46,485.33,486.81,5352.0,485.33,487.46,485.33,486.81,5352.0
2023-05-03 13:30:00,487.5,487.68,486.72,487.46,2306.0,487.5,487.68,486.72,487.46,2306.0
2023-05-03 13:35:00,487.61,487.61,487.27,487.34,725.0,487.61,487.61,487.27,487.34,725.0
2023-05-03 13:40:00,487.28,488.67,487.26,488.24,1250.0,487.28,488.67,487.26,488.24,1250.0
2023-05-03 13:45:00,488.09,488.2,485.91,486.46,4627.0,488.09,488.2,485.91,486.46,4627.0
2023-05-03 13:50:00,485.91,485.91,485.01,485.02,216.0,485.91,485.91,485.01,485.02,216.0
2023-05-03 13:55:00,483.86,484.56,483.85,484.42,605.0,483.86,484.56,483.85,484.42,605.0
2023-05-03 14:00:00,483.84,486.62,483.46,485.1,1594.0,483.84,486.62,483.46,485.1,1594.0
2023-05-03 14:05:00,484.78,487.15,484.7,487.05,3489.0,484.78,487.15,484.7,487.05,3489.0
2023-05-03 14:10:00,487.05,487.89,486.2,487.84,1241.0,487.05,487.89,486.2,487.84,1241.0
2023-05-03 14:15:00,487.2,488.6,487.2,488.25,2043.0,487.2,488.6,487.2,488.25,2043.0
2023-05-03 14:20:00,488.05,488.3,487.32,488.3,1400.0,488.05,488.3,487.32,488.3,1400.0
2023-05-03 14:25:00,487.48,489.0,487.24,488.58,6873.0,487.48,489.0,487.24,488.58,6873.0
2023-05-03 14:30:00,487.7,487.7,485.82,486.33,6500.0,487.7,487.7,485.82,486.33,6500.0
2023-05-03 14:35:00,484.71,486.27,483.03,486.27,4400.0,484.71,486.27,483.03,486.27,4400.0
2023-05-03 14:40:00,486.04,487.79,484.23,484.23,1401.0,486.04,487.79,484.23,484.23,1401.0
2023-05-03 14:45:00,484.11,486.48,484.11,485.15,1024.0,484.11,486.48,484.11,485.15,1024.0
2023-05-03 14:50:00,485.0,485.4,484.44,485.21,2280.0,485.0,485.4,484.44,485.21,2280.0
2023-05-03 14:55:00,484.4,487.62,484.4,487.23,2200.0,484.4,487.62,484.4,487.23,2200.0
2023-05-03 15:00:00,486.11,486.26,484.98,486.21,4600.0,486.11,486.26,484.98,486.21,4600.0
2023-05-03 15:05:00,486.27,487.08,484.03,484.04,4440.0,486.27,487.08,484.03,484.04,4440.0
2023-05-03 15:10:00,482.65,483.71,482.65,483.48,1700.0,482.65,483.71,482.65,483.48,1700.0
2023-05-03 15:15:00,482.83,483.97,482.83,483.47,3000.0,482.83,483.97,482.83,483.47,3000.0
2023-05-03 15:20:00,482.43,483.5,480.98,483.5,3050.0,482.43,483.5,480.98,483.5,3050.0
2023-05-03 15:25:00,483.12,484.11,481.1,481.1,5106.0,483.12,484.11,481.1,481.1,5106.0
2023-05-03 15:30:00,480.27,480.59,479.36,479.95,2300.0,480.27,480.59,479.36,479.95,2300.0
2023-05-03 15:35:00,480.36,480.37,479.13,479.13,2434.0,480.36,480.37,479.13,479.13,2434.0
2023-05-03 15:40:00,479.06,479.07,478.5,479.07,2342.0,479.06,479.07,478.5,479.07,2342.0
2023-05-03 15:45:00,479.13,479.92,478.32,478.32,6115.0,479.13,479.92,478.32,478.32,6115.0
2023-05-03 15:50:00,478.86,480.46,478.44,480.25,14551.0,478.86,480.46,478.44,480.25,14551.0
2023-05-03 15:55:00,480.46,480.9,477.86,479.29,20966.0,480.46,480.9,477.86,479.29,20966.0
2023-05-04 09:30:00,478.86,480.39,470.44,470.44,10273.0,478.86,480.39,470.44,470.44,10273.0
2023-05-04 09:35:00,470.73,472.51,468.02,471.1,4699.0,470.73,472.51,468.02,471.1,4699.0
2023-05-04 09:40:00,470.29,470.29,467.75,468.71,1655.0,470.29,470.29,467.75,468.71,1655.0
2023-05-04 09:45:00,468.11,471.71,468.11,470.82,700.0,468.11,471.71,468.11,470.82,700.0
2023-05-04 09:50:00,472.0,472.96,471.86,472.49,1900.0,472.0,472.96,471.86,472.49,1900.0
2023-05-04 09:55:00,472.49,472.49,472.49,472.49,0.0,472.49,472.49,472.49,472.49,0.0
2023-05-04 10:00:00,472.83,472.83,472.15,472.25,600.0,472.83,472.83,472.15,472.25,600.0
2023-05-04 10:05:00,472.62,473.53,472.45,473.53,704.0,472.62,473.53,472.45,473.53,704.0
2023-05-04 10:10:00,472.64,472.64,472.05,472.05,200.0,472.64,472.64,472.05,472.05,200.0
2023-05-04 10:15:00,472.83,473.3,471.55,472.5,928.0,472.83,473.3,471.55,472.5,928.0
2023-05-04 10:20:00,472.59,472.61,471.66,471.67,1100.0,472.59,472.61,471.66,471.67,1100.0
2023-05-04 10:25:00,472.18,472.69,471.73,471.73,400.0,472.18,472.69,471.73,471.73,400.0
2023-05-04 10:30:00,470.43,471.9,470.43,471.88,1100.0,470.43,471.9,470.43,471.88,1100.0
2023-05-04 10:35:00,472.89,473.0,472.87,472.99,300.0,472.89,473.0,472.87,472.99,300.0
2023-05-04 10:40:00,472.97,473.0,472.28,472.45,700.0,472.97,473.0,472.28,472.45,700.0
2023-05-04 10:45:00,472.27,473.76,471.82,473.29,1637.0,472.27,473.76,471.82,473.29,1637.0
2023-05-04 10:50:00,473.22,473.49,472.6,473.49,694.0,473.22,473.49,472.6,473.49,694.0
2023-05-04 10:55:00,473.66,474.02,473.32,473.93,902.0,473.66,474.02,473.32,473.93,902.0
2023-05-04 11:00:00,474.04,474.54,471.7,471.7,1820.0,474.04,474.54,471.7,471.7,1820.0
2023-05-04 11:05:00,471.93,473.0,471.42,472.52,12965.0,471.93,473.0,471.42,472.52,12965.0
2023-05-04 11:10:00,472.53,472.53,471.85,471.87,721.0,472.53,472.53,471.85,471.87,721.0
2023-05-04 11:15:00,472.22,472.25,470.92,470.92,1532.0,472.22,472.25,470.92,470.92,1532.0
2023-05-04 11:20:00,470.95,471.42,470.49,470.95,1400.0,470.95,471.42,470.49,470.95,1400.0
2023-05-04 11:25:00,470.95,471.64,470.79,470.95,1694.0,470.95,471.64,470.79,470.95,1694.0
2023-05-04 11:30:00,471.17,471.17,470.42,470.84,1500.0,471.17,471.17,470.42,470.84,1500.0
2023-05-04 11:35:00,471.12,471.12,470.45,470.52,900.0,471.12,471.12,470.45,470.52,900.0
2023-05-04 11:40:00,470.76,470.76,469.86,469.9,1600.0,470.76,470.76,469.86,469.9,1600.0
2023-05-04 11:45:00,470.04,470.49,469.69,469.99,3233.0,470.04,470.49,469.69,469.99,3233.0
2023-05-04 11:50:00,469.76,470.03,469.6,470.03,10785.0,469.76,470.03,469.6,470.03,10785.0
2023-05-04 11:55:00,470.09,470.55,470.0,470.27,1500.0,470.09,470.55,470.0,470.27,1500.0
2023-05-04 12:00:00,469.93,470.27,469.79,469.87,1400.0,469.93,470.27,469.79,469.87,1400.0
2023-05-04 12:05:00,470.05,470.07,469.47,470.06,5000.0,470.05,470.07,469.47,470.06,5000.0
2023-05-04 12:10:00,470.19,470.36,469.64,470.11,3900.0,470.19,470.36,469.64,470.11,3900.0
2023-05-04 12:15:00,470.44,470.45,469.62,470.15,8478.0,470.44,470.45,469.62,470.15,8478.0
2023-05-04 12:20:00,469.9,471.4,469.89,471.25,2300.0,469.9,471.4,469.89,471.25,2300.0
2023-05-04 12:25:00,471.13,471.3,470.86,470.94,1000.0,471.13,471.3,470.86,470.94,1000.0
2023-05-04 12:30:00,471.42,471.78,470.44,470.45,1969.0,471.42,471.78,470.44,470.45,1969.0
2023-05-04 12:35:00,470.18,470.9,470.18,470.85,2600.0,470.18,470.9,470.18,470.85,2600.0
2023-05-04 12:40:00,471.03,471.03,470.42,470.42,800.0,471.03,471.03,470.42,470.42,800.0
2023-05-04 12:45:00,469.6,469.6,469.59,469.6,100.0,469.6,469.6,469.59,469.6,100.0
2023-05-04 12:50:00,469.56,469.65,469.3,469.65,600.0,469.56,469.65,469.3,469.65,600.0
2023-05-04 12:55:00,469.66,471.44,469.59,471.16,3741.0,469.66,471.44,469.59,471.16,3741.0
2023-05-04 13:00:00,470.93,471.46,470.53,470.53,3100.0,470.93,471.46,470.53,470.53,3100.0
2023-05-04 13:05:00,470.59,471.87,470.0,471.33,1969.0,470.59,471.87,470.0,471.33,1969.0
2023-05-04 13:10:00,471.59,471.59,471.23,471.23,300.0,471.59,471.59,471.23,471.23,300.0
2023-05-04 13:15:00,471.11,471.5,471.11,471.13,1000.0,471.11,471.5,471.11,471.13,1000.0
2023-05-04 13:20:00,471.33,472.38,471.33,472.38,600.0,471.33,472.38,471.33,472.38,600.0
2023-05-04 13:25:00,471.18,471.69,471.03,471.68,1200.0,471.18,471.69,471.03,471.68,1200.0
2023-05-04 13:30:00,471.35,471.87,471.35,471.6,800.0,471.35,471.87,471.35,471.6,800.0
2023-05-04 13:35:00,471.55,471.61,471.54,471.58,300.0,471.55,471.61,471.54,471.58,300.0
2023-05-04 13:40:00,471.07,471.07,470.18,470.18,800.0,471.07,471.07,470.18,470.18,800.0
2023-05-04 13:45:00,470.17,470.17,470.01,470.01,200.0,470.17,470.17,470.01,470.01,200.0
2023-05-04 13:50:00,469.37,470.12,469.37,470.0,2276.0,469.37,470.12,469.37,470.0,2276.0
2023-05-04 13:55:00,469.94,470.19,469.87,469.98,900.0,469.94,470.19,469.87,469.98,900.0
2023-05-04 14:00:00,470.27,470.35,469.92,470.09,1529.0,470.27,470.35,469.92,470.09,1529.0
2023-05-04 14:05:00,470.31,470.5,469.87,469.88,900.0,470.31,470.5,469.87,469.88,900.0
2023-05-04 14:10:00,469.92,470.19,469.87,469.92,500.0,469.92,470.19,469.87,469.92,500.0
2023-05-04 14:15:00,469.63,469.99,469.63,469.72,800.0,469.63,469.99,469.63,469.72,800.0
2023-05-04 14:20:00,469.73,469.81,469.37,469.81,1061.0,469.73,469.81,469.37,469.81,1061.0
2023-05-04 14:25:00,469.81,469.81,469.81,469.81,0.0,469.81,469.81,469.81,469.81,0.0
2023-05-04 14:30:00,469.81,469.81,469.81,469.81,0.0,469.81,469.81,469.81,469.81,0.0
2023-05-04 14:35:00,468.64,468.91,467.94,467.94,975.0,468.64,468.91,467.94,467.94,975.0
2023-05-04 14:40:00,467.8,468.13,467.8,468.09,600.0,467.8,468.13,467.8,468.09,600.0
2023-05-04 14:45:00,468.19,468.2,467.84,468.03,736.0,468.19,468.2,467.84,468.03,736.0
2023-05-04 14:50:00,468.52,469.09,468.37,469.09,1500.0,468.52,469.09,468.37,469.09,1500.0
2023-05-04 14:55:00,468.99,468.99,468.98,468.99,100.0,468.99,468.99,468.98,468.99,100.0
2023-05-04 15:00:00,469.22,469.51,469.07,469.51,454.0,469.22,469.51,469.07,469.51,454.0
2023-05-04 15:05:00,469.62,469.85,469.41,469.5,1112.0,469.62,469.85,469.41,469.5,1112.0
2023-05-04 15:10:00,469.47,469.47,468.57,468.63,959.0,469.47,469.47,468.57,468.63,959.0
2023-05-04 15:15:00,468.64,469.01,468.15,468.9,1828.0,468.64,469.01,468.15,468.9,1828.0
2023-05-04 15:20:00,469.11,469.44,469.05,469.32,1506.0,469.11,469.44,469.05,469.32,1506.0
2023-05-04 15:25:00,469.45,469.98,469.44,469.98,930.0,469.45,469.98,469.44,469.98,930.0
2023-05-04 15:30:00,470.16,471.19,469.99,471.19,2461.0,470.16,471.19,469.99,471.19,2461.0
2023-05-04 15:35:00,471.25,471.75,471.25,471.35,1723.0,471.25,471.75,471.25,471.35,1723.0
2023-05-04 15:40:00,471.39,471.5,470.78,470.83,3363.0,471.39,471.5,470.78,470.83,3363.0
2023-05-04 15:45:00,470.82,471.09,470.34,470.83,4271.0,470.82,471.09,470.34,470.83,4271.0
2023-05-04 15:50:00,470.57,470.78,469.92,469.92,7632.0,470.57,470.78,469.92,469.92,7632.0
2023-05-04 15:55:00,469.77,470.28,469.0,469.41,21735.0,469.77,470.28,469.0,469.41,21735.0
2023-05-05 09:30:00,473.49,476.64,473.49,473.95,6123.0,473.49,476.64,473.49,473.95,6123.0
2023-05-05 09:35:00,473.95,476.25,473.94,476.0,1700.0,473.95,476.25,473.94,476.0,1700.0
2023-05-05 09:40:00,475.31,476.15,473.86,474.46,2800.0,475.31,476.15,473.86,474.46,2800.0
2023-05-05 09:45:00,473.98,474.85,473.68,474.85,1300.0,473.98,474.85,473.68,474.85,1300.0
2023-05-05 09:50:00,474.23,474.28,473.02,474.0,2584.0,474.23,474.28,473.02,474.0,2584.0
2023-05-05 09:55:00,474.21,474.75,474.21,474.75,300.0,474.21,474.75,474.21,474.75,300.0
2023-05-05 10:00:00,474.83,476.03,474.57,475.7,2530.0,474.83,476.03,474.57,475.7,2530.0
2023-05-05 10:05:00,475.15,475.93,475.15,475.93,1440.0,475.15,475.93,475.15,475.93,1440.0
2023-05-05 10:10:00,476.05,477.0,475.6,476.86,3910.0,476.05,477.0,475.6,476.86,3910.0
2023-05-05 10:15:00,478.3,478.87,478.27,478.87,700.0,478.3,478.87,478.27,478.87,700.0
2023-05-05 10:20:00,479.26,479.76,478.94,479.76,2655.0,479.26,479.76,478.94,479.76,2655.0
2023-05-05 10:25:00,480.31,480.31,479.97,480.14,688.0,480.31,480.31,479.97,480.14,688.0
2023-05-05 10:30:00,480.09,481.17,480.09,481.17,1058.0,480.09,481.17,480.09,481.17,1058.0
2023-05-05 10:35:00,481.59,483.58,481.59,483.36,1225.0,481.59,483.58,481.59,483.36,1225.0
2023-05-05 10:40:00,484.27,484.96,484.09,484.96,2536.0,484.27,484.96,484.09,484.96,2536.0
2023-05-05 10:45:00,485.01,485.01,483.71,484.24,3100.0,485.01,485.01,483.71,484.24,3100.0
2023-05-05 10:50:00,484.29,484.29,482.54,482.54,3300.0,484.29,484.29,482.54,482.54,3300.0
2023-05-05 10:55:00,482.12,482.28,481.22,481.34,2791.0,482.12,482.28,481.22,481.34,2791.0
2023-05-05 11:00:00,481.31,481.32,480.32,480.5,1700.0,481.31,481.32,480.32,480.5,1700.0
2023-05-05 11:05:00,481.15,481.76,479.9,479.91,7013.0,481.15,481.76,479.9,479.91,7013.0
2023-05-05 11:10:00,480.44,482.13,480.44,481.2,3518.0,480.44,482.13,480.44,481.2,3518.0
2023-05-05 11:15:00,481.21,481.7,480.71,480.9,1124.0,481.21,481.7,480.71,480.9,1124.0
2023-05-05 11:20:00,481.25,482.91,481.2,482.91,1793.0,481.25,482.91,481.2,482.91,1793.0
2023-05-05 11:25:00,482.51,483.57,482.15,483.57,2303.0,482.51,483.57,482.15,483.57,2303.0
2023-05-05 11:30:00,483.4,483.64,483.01,483.64,1011.0,483.4,483.64,483.01,483.64,1011.0
2023-05-05 11:35:00,483.37,483.82,483.07,483.63,2760.0,483.37,483.82,483.07,483.63,2760.0
2023-05-05 11:40:00,483.39,483.44,483.09,483.09,1100.0,483.39,483.44,483.09,483.09,1100.0
2023-05-05 11:45:00,483.0,483.55,482.9,483.02,1900.0,483.0,483.55,482.9,483.02,1900.0
2023-05-05 11:50:00,483.35,483.35,482.45,482.45,1000.0,483.35,483.35,482.45,482.45,1000.0
2023-05-05 11:55:00,482.25,482.26,481.7,481.71,506.0,482.25,482.26,481.7,481.71,506.0
2023-05-05 12:00:00,481.27,481.54,481.27,481.54,300.0,481.27,481.54,481.27,481.54,300.0
2023-05-05 12:05:00,481.44,481.44,481.44,481.44,100.0,481.44,481.44,481.44,481.44,100.0
2023-05-05 12:10:00,481.61,481.68,481.1,481.61,1733.0,481.61,481.68,481.1,481.61,1733.0
2023-05-05 12:15:00,481.67,482.11,481.67,481.84,900.0,481.67,482.11,481.67,481.84,900.0
2023-05-05 12:20:00,482.13,482.13,482.13,482.13,300.0,482.13,482.13,482.13,482.13,300.0
2023-05-05 12:25:00,481.72,482.91,481.56,482.91,4923.0,481.72,482.91,481.56,482.91,4923.0
2023-05-05 12:30:00,482.98,483.46,482.98,483.46,700.0,482.98,483.46,482.98,483.46,700.0
2023-05-05 12:35:00,483.55,483.88,483.54,483.88,400.0,483.55,483.88,483.54,483.88,400.0
2023-05-05 12:40:00,483.92,484.36,483.7,483.7,3038.0,483.92,484.36,483.7,483.7,3038.0
2023-05-05 12:45:00,483.61,483.95,483.0,483.0,1200.0,483.61,483.95,483.0,483.0,1200.0
2023-05-05 12:50:00,483.46,483.66,483.45,483.66,600.0,483.46,483.66,483.45,483.66,600.0
2023-05-05 12:55:00,483.9,484.91,483.82,484.8,1100.0,483.9,484.91,483.82,484.8,1100.0
2023-05-05 13:00:00,485.25,485.52,485.25,485.52,978.0,485.25,485.52,485.25,485.52,978.0
2023-05-05 13:05:00,485.51,485.77,485.35,485.71,965.0,485.51,485.77,485.35,485.71,965.0
2023-05-05 13:10:00,485.7,486.29,485.63,486.29,700.0,485.7,486.29,485.63,486.29,700.0
2023-05-05 13:15:00,486.22,486.44,485.67,485.78,1783.0,486.22,486.44,485.67,485.78,1783.0
2023-05-05 13:20:00,486.02,486.02,485.26,485.42,1000.0,486.02,486.02,485.26,485.42,1000.0
2023-05-05 13:25:00,485.75,486.08,485.43,486.04,3409.0,485.75,486.08,485.43,486.04,3409.0
2023-05-05 13:30:00,485.94,488.04,485.94,488.04,3752.0,485.94,488.04,485.94,488.04,3752.0
2023-05-05 13:35:00,487.86,488.53,487.86,488.53,1567.0,487.86,488.53,487.86,488.53,1567.0
2023-05-05 13:40:00,488.32,488.92,488.19,488.71,1356.0,488.32,488.92,488.19,488.71,1356.0
2023-05-05 13:45:00,488.73,488.73,487.81,488.0,1200.0,488.73,488.73,487.81,488.0,1200.0
2023-05-05 13:50:00,488.2,488.2,487.58,487.58,700.0,488.2,488.2,487.58,487.58,700.0
2023-05-05 13:55:00,486.99,486.99,486.36,486.36,547.0,486.99,486.99,486.36,486.36,547.0
2023-05-05 14:00:00,485.94,485.94,485.64,485.68,500.0,485.94,485.94,485.64,485.68,500.0
2023-05-05 14:05:00,485.6,486.14,485.6,485.99,756.0,485.6,486.14,485.6,485.99,756.0
2023-05-05 14:10:00,485.81,485.81,485.35,485.59,450.0,485.81,485.81,485.35,485.59,450.0
2023-05-05 14:15:00,486.04,486.04,485.75,485.75,300.0,486.04,486.04,485.75,485.75,300.0
2023-05-05 14:20:00,485.69,485.69,485.6,485.61,400.0,485.69,485.69,485.6,485.61,400.0
2023-05-05 14:25:00,485.62,486.37,485.31,486.37,500.0,485.62,486.37,485.31,486.37,500.0
2023-05-05 14:30:00,486.71,486.73,486.0,486.33,1050.0,486.71,486.73,486.0,486.33,1050.0
2023-05-05 14:35:00,486.63,486.93,486.63,486.93,400.0,486.63,486.93,486.63,486.93,400.0
2023-05-05 14:40:00,486.89,486.96,486.53,486.67,600.0,486.89,486.96,486.53,486.67,600.0
2023-05-05 14:45:00,486.29,486.36,486.29,486.36,200.0,486.29,486.36,486.29,486.36,200.0
2023-05-05 14:50:00,486.8,487.68,486.6,487.68,1700.0,486.8,487.68,486.6,487.68,1700.0
2023-05-05 14:55:00,487.88,489.64,487.86,488.55,5500.0,487.88,489.64,487.86,488.55,5500.0
2023-05-05 15:00:00,488.55,488.97,488.46,488.6,1394.0,488.55,488.97,488.46,488.6,1394.0
2023-05-05 15:05:00,488.85,490.48,488.85,490.11,5176.0,488.85,490.48,488.85,490.11,5176.0
2023-05-05 15:10:00,490.11,491.01,489.7,489.93,9245.0,490.11,491.01,489.7,489.93,9245.0
2023-05-05 15:15:00,490.22,490.98,489.64,490.24,3046.0,490.22,490.98,489.64,490.24,3046.0
2023-05-05 15:20:00,490.33,490.33,489.37,489.95,2632.0,490.33,490.33,489.37,489.95,2632.0
2023-05-05 15:25:00,490.09,490.71,489.99,490.56,1215.0,490.09,490.71,489.99,490.56,1215.0
2023-05-05 15:30:00,490.62,490.89,490.29,490.8,2376.0,490.62,490.89,490.29,490.8,2376.0
2023-05-05 15:35:00,490.56,490.61,489.77,490.06,3863.0,490.56,490.61,489.77,490.06,3863.0
2023-05-05 15:40:00,489.87,490.35,489.81,490.15,5699.0,489.87,490.35,489.81,490.15,5699.0
2023-05-05 15:45:00,490.43,490.53,490.08,490.17,4887.0,490.43,490.53,490.08,490.17,4887.0
2023-05-05 15:50:00,490.0,490.0,488.7,488.92,7012.0,490.0,490.0,488.7,488.92,7012.0
2023-05-05 15:55:00,489.12,489.36,487.9,488.52,17199.0,489.12,489.36,487.9,488.52,17199.0
2023-05-08 09:30:00,487.93,489.29,487.93,489.29,7666.0,487.93,489.29,487.93,489.29,7666.0
2023-05-08 09:35:00,486.76,488.13,485.79,485.79,400.0,486.76,488.13,485.79,485.79,400.0
2023-05-08 09:40:00,486.0,486.0,484.52,485.68,400.0,486.0,486.0,484.52,485.68,400.0
2023-05-08 09:45:00,485.23,485.23,485.19,485.19,367.0,485.23,485.23,485.19,485.19,367.0
2023-05-08 09:50:00,484.44,485.47,484.13,485.24,2799.0,484.44,485.47,484.13,485.24,2799.0
2023-05-08 09:55:00,485.61,485.61,485.0,485.0,708.0,485.61,485.61,485.0,485.0,708.0
2023-05-08 10:00:00,484.6,484.83,483.87,484.52,1443.0,484.6,484.83,483.87,484.52,1443.0
2023-05-08 10:05:00,484.4,485.36,483.57,484.35,2980.0,484.4,485.36,483.57,484.35,2980.0
2023-05-08 10:10:00,484.48,484.48,483.61,484.21,600.0,484.48,484.48,483.61,484.21,600.0
2023-05-08 10:15:00,483.78,484.15,483.78,483.86,1436.0,483.78,484.15,483.78,483.86,1436.0
2023-05-08 10:20:00,483.42,483.76,482.55,483.33,2455.0,483.42,483.76,482.55,483.33,2455.0
2023-05-08 10:25:00,483.22,483.45,482.89,483.23,800.0,483.22,483.45,482.89,483.23,800.0
2023-05-08 10:30:00,483.68,483.78,483.23,483.24,1000.0,483.68,483.78,483.23,483.24,1000.0
2023-05-08 10:35:00,483.19,483.7,483.19,483.52,1495.0,483.19,483.7,483.19,483.52,1495.0
2023-05-08 10:40:00,483.62,484.46,483.61,484.29,942.0,483.62,484.46,483.61,484.29,942.0
2023-05-08 10:45:00,483.98,484.36,483.39,484.36,1600.0,483.98,484.36,483.39,484.36,1600.0
2023-05-08 10:50:00,484.25,485.07,484.25,484.7,2788.0,484.25,485.07,484.25,484.7,2788.0
2023-05-08 10:55:00,484.7,485.31,484.3,485.0,4900.0,484.7,485.31,484.3,485.0,4900.0
2023-05-08 11:00:00,484.42,484.75,484.41,484.75,1000.0,484.42,484.75,484.41,484.75,1000.0
2023-05-08 11:05:00,484.68,485.1,484.39,484.84,3100.0,484.68,485.1,484.39,484.84,3100.0
2023-05-08 11:10:00,484.37,485.81,484.37,484.85,6200.0,484.37,485.81,484.37,484.85,6200.0
2023-05-08 11:15:00,484.81,485.43,484.38,485.16,2500.0,484.81,485.43,484.38,485.16,2500.0
2023-05-08 11:20:00,485.2,485.42,484.38,485.05,2400.0,485.2,485.42,484.38,485.05,2400.0
2023-05-08 11:25:00,484.7,485.31,484.7,484.94,1300.0,484.7,485.31,484.7,484.94,1300.0
2023-05-08 11:30:00,484.99,485.05,484.56,485.05,800.0,484.99,485.05,484.56,485.05,800.0
2023-05-08 11:35:00,485.02,485.05,484.7,484.91,590.0,485.02,485.05,484.7,484.91,590.0
2023-05-08 11:40:00,484.7,485.21,484.53,485.21,1200.0,484.7,485.21,484.53,485.21,1200.0
2023-05-08 11:45:00,484.7,485.21,484.51,484.91,2500.0,484.7,485.21,484.51,484.91,2500.0
2023-05-08 11:50:00,484.99,485.21,484.98,485.01,300.0,484.99,485.21,484.98,485.01,300.0
2023-05-08 11:55:00,485.22,485.22,484.6,485.03,1807.0,485.22,485.22,484.6,485.03,1807.0
2023-05-08 12:00:00,484.93,484.93,484.5,484.56,945.0,484.93,484.93,484.5,484.56,945.0
2023-05-08 12:05:00,484.56,484.82,484.56,484.77,600.0,484.56,484.82,484.56,484.77,600.0
2023-05-08 12:10:00,484.69,484.87,484.62,484.7,800.0,484.69,484.87,484.62,484.7,800.0
2023-05-08 12:15:00,485.2,485.38,485.2,485.38,300.0,485.2,485.38,485.2,485.38,300.0
2023-05-08 12:20:00,485.19,485.48,484.94,485.15,1575.0,485.19,485.48,484.94,485.15,1575.0
2023-05-08 12:25:00,485.22,485.34,485.21,485.34,200.0,485.22,485.34,485.21,485.34,200.0
2023-05-08 12:30:00,485.22,485.22,484.9,485.0,400.0,485.22,485.22,484.9,485.0,400.0
2023-05-08 12:35:00,485.01,485.21,484.85,485.07,817.0,485.01,485.21,484.85,485.07,817.0
2023-05-08 12:40:00,485.19,485.19,485.06,485.06,200.0,485.19,485.19,485.06,485.06,200.0
2023-05-08 12:45:00,485.15,485.49,484.73,485.1,1566.0,485.15,485.49,484.73,485.1,1566.0
2023-05-08 12:50:00,485.34,485.41,485.3,485.3,1234.0,485.34,485.41,485.3,485.3,1234.0
2023-05-08 12:55:00,485.21,485.48,485.21,485.48,300.0,485.21,485.48,485.21,485.48,300.0
2023-05-08 13:00:00,485.34,485.59,485.22,485.27,961.0,485.34,485.59,485.22,485.27,961.0
2023-05-08 13:05:00,485.15,485.23,485.15,485.23,200.0,485.15,485.23,485.15,485.23,200.0
2023-05-08 13:10:00,485.23,485.23,485.23,485.23,0.0,485.23,485.23,485.23,485.23,0.0
2023-05-08 13:15:00,485.34,485.43,485.34,485.39,700.0,485.34,485.43,485.34,485.39,700.0
2023-05-08 13:20:00,485.34,485.64,485.3,485.64,1200.0,485.34,485.64,485.3,485.64,1200.0
2023-05-08 13:25:00,485.31,485.31,484.78,484.78,300.0,485.31,485.31,484.78,484.78,300.0
2023-05-08 13:30:00,484.95,485.13,484.95,485.13,703.0,484.95,485.13,484.95,485.13,703.0
2023-05-08 13:35:00,484.75,485.28,484.49,485.28,1295.0,484.75,485.28,484.49,485.28,1295.0
2023-05-08 13:40:00,485.27,485.28,484.84,484.86,671.0,485.27,485.28,484.84,484.86,671.0
2023-05-08 13:45:00,484.95,485.21,484.94,484.94,1131.0,484.95,485.21,484.94,484.94,1131.0
2023-05-08 13:50:00,485.12,485.12,484.69,484.69,200.0,485.12,485.12,484.69,484.69,200.0
2023-05-08 13:55:00,484.11,484.91,484.1,484.91,800.0,484.11,484.91,484.1,484.91,800.0
2023-05-08 14:00:00,485.07,485.07,484.24,484.25,502.0,485.07,485.07,484.24,484.25,502.0
2023-05-08 14:05:00,484.25,484.3,483.22,483.78,2650.0,484.25,484.3,483.22,483.78,2650.0
2023-05-08 14:10:00,483.53,483.97,483.53,483.81,1336.0,483.53,483.97,483.53,483.81,1336.0
2023-05-08 14:15:00,484.19,484.33,484.19,484.33,402.0,484.19,484.33,484.19,484.33,402.0
2023-05-08 14:20:00,484.8,484.94,484.8,484.94,600.0,484.8,484.94,484.8,484.94,600.0
2023-05-08 14:25:00,484.91,484.91,484.87,484.87,300.0,484.91,484.91,484.87,484.87,300.0
2023-05-08 14:30:00,484.87,484.87,484.87,484.87,0.0,484.87,484.87,484.87,484.87,0.0
2023-05-08 14:35:00,484.87,484.87,484.3,484.59,2912.0,484.87,484.87,484.3,484.59,2912.0
2023-05-08 14:40:00,484.89,484.89,484.33,484.33,600.0,484.89,484.89,484.33,484.33,600.0
2023-05-08 14:45:00,484.79,485.49,484.79,485.42,2140.0,484.79,485.49,484.79,485.42,2140.0
2023-05-08 14:50:00,485.25,485.76,485.25,485.33,2186.0,485.25,485.76,485.25,485.33,2186.0
2023-05-08 14:55:00,485.22,485.39,484.84,485.39,1700.0,485.22,485.39,484.84,485.39,1700.0
2023-05-08 15:00:00,485.54,485.69,485.17,485.53,2000.0,485.54,485.69,485.17,485.53,2000.0
2023-05-08 15:05:00,485.48,485.55,485.35,485.47,400.0,485.48,485.55,485.35,485.47,400.0
2023-05-08 15:10:00,485.23,485.26,484.95,485.05,1430.0,485.23,485.26,484.95,485.05,1430.0
2023-05-08 15:15:00,485.26,485.53,484.94,485.41,2200.0,485.26,485.53,484.94,485.41,2200.0
2023-05-08 15:20:00,485.36,485.36,484.61,484.98,700.0,485.36,485.36,484.61,484.98,700.0
2023-05-08 15:25:00,484.98,484.98,484.64,484.64,500.0,484.98,484.98,484.64,484.64,500.0
2023-05-08 15:30:00,484.65,485.27,484.22,485.26,2159.0,484.65,485.27,484.22,485.26,2159.0
2023-05-08 15:35:00,485.18,485.3,485.18,485.24,1100.0,485.18,485.3,485.18,485.24,1100.0
2023-05-08 15:40:00,485.24,486.14,485.24,486.14,1362.0,485.24,486.14,485.24,486.14,1362.0
2023-05-08 15:45:00,486.09,486.36,485.75,486.13,1449.0,486.09,486.36,485.75,486.13,1449.0
2023-05-08 15:50:00,486.6,486.6,485.69,485.91,6235.0,486.6,486.6,485.69,485.91,6235.0
2023-05-08 15:55:00,485.84,486.06,485.34,485.49,10022.0,485.84,486.06,485.34,485.49,10022.0
2023-05-09 09:30:00,482.16,482.16,482.16,482.16,3456.0,482.16,482.16,482.16,482.16,3456.0
2023-05-09 09:35:00,479.59,479.59,478.53,478.53,469.0,479.59,479.59,478.53,478.53,469.0
2023-05-09 09:40:00,480.33,481.26,479.94,480.57,1807.0,480.33,481.26,479.94,480.57,1807.0
2023-05-09 09:45:00,481.01,481.2,480.7,480.93,1788.0,481.01,481.2,480.7,480.93,1788.0
2023-05-09 09:50:00,481.93,482.14,481.92,482.14,327.0,481.93,482.14,481.92,482.14,327.0
2023-05-09 09:55:00,482.95,483.99,482.42,482.86,856.0,482.95,483.99,482.42,482.86,856.0
2023-05-09 10:00:00,483.16,483.82,481.95,483.36,1169.0,483.16,483.82,481.95,483.36,1169.0
2023-05-09 10:05:00,483.12,483.12,482.31,482.77,1910.0,483.12,483.12,482.31,482.77,1910.0
2023-05-09 10:10:00,482.77,482.77,482.77,482.77,0.0,482.77,482.77,482.77,482.77,0.0
2023-05-09 10:15:00,481.53,481.97,481.34,481.97,1170.0,481.53,481.97,481.34,481.97,1170.0
2023-05-09 10:20:00,482.19,482.19,481.45,481.45,400.0,482.19,482.19,481.45,481.45,400.0
2023-05-09 10:25:00,481.43,481.43,480.71,481.38,1200.0,481.43,481.43,480.71,481.38,1200.0
2023-05-09 10:30:00,482.62,482.62,482.31,482.31,300.0,482.62,482.62,482.31,482.31,300.0
2023-05-09 10:35:00,482.24,482.24,481.32,481.75,1901.0,482.24,482.24,481.32,481.75,1901.0
2023-05-09 10:40:00,481.53,482.17,481.52,481.53,900.0,481.53,482.17,481.52,481.53,900.0
2023-05-09 10:45:00,481.6,481.6,481.6,481.6,100.0,481.6,481.6,481.6,481.6,100.0
2023-05-09 10:50:00,481.61,481.61,481.35,481.36,400.0,481.61,481.61,481.35,481.36,400.0
2023-05-09 10:55:00,481.59,481.59,481.31,481.46,1621.0,481.59,481.59,481.31,481.46,1621.0
2023-05-09 11:00:00,481.34,481.64,481.29,481.44,1606.0,481.34,481.64,481.29,481.44,1606.0
2023-05-09 11:05:00,480.92,480.97,480.14,480.44,1233.0,480.92,480.97,480.14,480.44,1233.0
2023-05-09 11:10:00,480.63,480.63,480.62,480.63,400.0,480.63,480.63,480.62,480.63,400.0
2023-05-09 11:15:00,480.94,481.2,480.93,481.2,600.0,480.94,481.2,480.93,481.2,600.0
2023-05-09 11:20:00,482.46,482.46,482.23,482.23,200.0,482.46,482.46,482.23,482.23,200.0
2023-05-09 11:25:00,482.08,482.16,481.92,482.16,300.0,482.08,482.16,481.92,482.16,300.0
2023-05-09 11:30:00,481.86,482.04,481.67,482.04,501.0,481.86,482.04,481.67,482.04,501.0
2023-05-09 11:35:00,481.81,482.08,481.5,481.93,1000.0,481.81,482.08,481.5,481.93,1000.0
2023-05-09 11:40:00,482.1,482.16,481.89,481.95,600.0,482.1,482.16,481.89,481.95,600.0
2023-05-09 11:45:00,481.98,481.98,481.98,481.98,100.0,481.98,481.98,481.98,481.98,100.0
2023-05-09 11:50:00,482.25,482.25,481.69,481.69,786.0,482.25,482.25,481.69,481.69,786.0
2023-05-09 11:55:00,481.25,481.25,481.23,481.23,580.0,481.25,481.25,481.23,481.23,580.0
2023-05-09 12:00:00,481.09,481.55,481.09,481.55,1050.0,481.09,481.55,481.09,481.55,1050.0
2023-05-09 12:05:00,481.66,481.66,481.61,481.62,400.0,481.66,481.66,481.61,481.62,400.0
2023-05-09 12:10:00,481.36,482.37,481.35,482.0,4745.0,481.36,482.37,481.35,482.0,4745.0
2023-05-09 12:15:00,482.0,482.67,481.97,482.66,1200.0,482.0,482.67,481.97,482.66,1200.0
2023-05-09 12:20:00,482.66,482.66,482.66,482.66,0.0,482.66,482.66,482.66,482.66,0.0
2023-05-09 12:25:00,482.53,482.89,482.45,482.65,800.0,482.53,482.89,482.45,482.65,800.0
2023-05-09 12:30:00,482.65,482.65,482.65,482.65,0.0,482.65,482.65,482.65,482.65,0.0
2023-05-09 12:35:00,482.58,482.58,482.15,482.32,300.0,482.58,482.58,482.15,482.32,300.0
2023-05-09 12:40:00,482.22,482.22,481.89,481.95,1600.0,482.22,482.22,481.89,481.95,1600.0
2023-05-09 12:45:00,482.0,482.05,481.86,482.0,1175.0,482.0,482.05,481.86,482.0,1175.0
2023-05-09 12:50:00,482.03,482.21,482.02,482.14,500.0,482.03,482.21,482.02,482.14,500.0
2023-05-09 12:55:00,482.32,482.32,482.2,482.27,300.0,482.32,482.32,482.2,482.27,300.0
2023-05-09 13:00:00,482.27,482.27,482.27,482.27,0.0,482.27,482.27,482.27,482.27,0.0
2023-05-09 13:05:00,482.13,482.43,482.0,482.21,1100.0,482.13,482.43,482.0,482.21,1100.0
2023-05-09 13:10:00,482.02,482.02,481.64,481.64,887.0,482.02,482.02,481.64,481.64,887.0
2023-05-09 13:15:00,481.64,482.42,481.64,482.41,935.0,481.64,482.42,481.64,482.41,935.0
2023-05-09 13:20:00,482.41,482.41,482.41,482.41,0.0,482.41,482.41,482.41,482.41,0.0
2023-05-09 13:25:00,481.97,481.97,481.79,481.79,200.0,481.97,481.97,481.79,481.79,200.0
2023-05-09 13:30:00,481.79,481.79,481.79,481.79,0.0,481.79,481.79,481.79,481.79,0.0
2023-05-09 13:35:00,482.1,482.43,481.84,482.43,543.0,482.1,482.43,481.84,482.43,543.0
2023-05-09 13:40:00,482.64,482.64,482.36,482.55,400.0,482.64,482.64,482.36,482.55,400.0
2023-05-09 13:45:00,482.06,482.27,482.06,482.27,324.0,482.06,482.27,482.06,482.27,324.0
2023-05-09 13:50:00,482.08,482.08,482.08,482.08,100.0,482.08,482.08,482.08,482.08,100.0
2023-05-09 13:55:00,482.08,482.08,482.08,482.08,0.0,482.08,482.08,482.08,482.08,0.0
2023-05-09 14:00:00,482.08,482.08,482.08,482.08,0.0,482.08,482.08,482.08,482.08,0.0
2023-05-09 14:05:00,482.27,482.27,482.26,482.27,100.0,482.27,482.27,482.26,482.27,100.0
2023-05-09 14:10:00,482.47,482.47,482.06,482.06,900.0,482.47,482.47,482.06,482.06,900.0
2023-05-09 14:15:00,482.06,482.06,482.06,482.06,0.0,482.06,482.06,482.06,482.06,0.0
2023-05-09 14:20:00,482.18,482.18,481.93,481.93,317.0,482.18,482.18,481.93,481.93,317.0
2023-05-09 14:25:00,481.88,481.89,481.88,481.89,200.0,481.88,481.89,481.88,481.89,200.0
2023-05-09 14:30:00,481.89,481.89,481.22,481.59,3478.0,481.89,481.89,481.22,481.59,3478.0
2023-05-09 14:35:00,481.13,481.13,481.12,481.13,100.0,481.13,481.13,481.12,481.13,100.0
2023-05-09 14:40:00,481.11,481.21,480.83,481.21,1469.0,481.11,481.21,480.83,481.21,1469.0
2023-05-09 14:45:00,481.52,481.52,481.52,481.52,100.0,481.52,481.52,481.52,481.52,100.0
2023-05-09 14:50:00,481.0,481.1,480.76,480.76,681.0,481.0,481.1,480.76,480.76,681.0
2023-05-09 14:55:00,480.47,481.04,480.46,480.9,1000.0,480.47,481.04,480.46,480.9,1000.0
2023-05-09 15:00:00,480.9,480.9,480.87,480.9,885.0,480.9,480.9,480.87,480.9,885.0
2023-05-09 15:05:00,481.15,481.51,481.15,481.5,300.0,481.15,481.51,481.15,481.5,300.0
2023-05-09 15:10:00,481.5,481.66,481.34,481.35,629.0,481.5,481.66,481.34,481.35,629.0
2023-05-09 15:15:00,481.25,481.37,480.91,480.91,1300.0,481.25,481.37,480.91,480.91,1300.0
2023-05-09 15:20:00,481.01,481.01,480.92,480.93,404.0,481.01,481.01,480.92,480.93,404.0
2023-05-09 15:25:00,480.61,480.62,480.28,480.28,700.0,480.61,480.62,480.28,480.28,700.0
2023-05-09 15:30:00,480.19,480.66,480.19,480.58,1700.0,480.19,480.66,480.19,480.58,1700.0
2023-05-09 15:35:00,480.54,480.56,479.65,479.66,3300.0,480.54,480.56,479.65,479.66,3300.0
2023-05-09 15:40:00,479.75,479.76,479.17,479.17,800.0,479.75,479.76,479.17,479.17,800.0
2023-05-09 15:45:00,478.99,479.7,478.96,479.7,2659.0,478.99,479.7,478.96,479.7,2659.0
2023-05-09 15:50:00,479.56,479.82,479.21,479.36,3700.0,479.56,479.82,479.21,479.36,3700.0
2023-05-09 15:55:00,479.41,479.54,479.08,479.52,6647.0,479.41,479.54,479.08,479.52,6647.0
2023-05-10 09:30:00,485.0,488.6,484.57,488.6,5371.0,485.0,488.6,484.57,488.6,5371.0
2023-05-10 09:35:00,489.81,491.1,489.32,490.22,4511.0,489.81,491.1,489.32,490.22,4511.0
2023-05-10 09:40:00,489.55,489.55,487.57,488.38,1305.0,489.55,489.55,487.57,488.38,1305.0
2023-05-10 09:45:00,489.05,489.5,488.41,488.41,600.0,489.05,489.5,488.41,488.41,600.0
2023-05-10 09:50:00,488.54,488.55,488.53,488.55,200.0,488.54,488.55,488.53,488.55,200.0
2023-05-10 09:55:00,488.77,490.1,487.56,490.1,1670.0,488.77,490.1,487.56,490.1,1670.0
2023-05-10 10:00:00,490.56,490.56,490.19,490.19,200.0,490.56,490.56,490.19,490.19,200.0
2023-05-10 10:05:00,490.02,490.58,490.02,490.35,400.0,490.02,490.58,490.02,490.35,400.0
2023-05-10 10:10:00,490.04,490.15,489.52,489.52,1200.0,490.04,490.15,489.52,489.52,1200.0
2023-05-10 10:15:00,489.91,490.34,487.75,487.75,1000.0,489.91,490.34,487.75,487.75,1000.0
2023-05-10 10:20:00,488.29,488.29,488.29,488.29,100.0,488.29,488.29,488.29,488.29,100.0
2023-05-10 10:25:00,488.29,488.29,488.29,488.29,0.0,488.29,488.29,488.29,488.29,0.0
2023-05-10 10:30:00,488.3,488.3,488.11,488.11,730.0,488.3,488.3,488.11,488.11,730.0
2023-05-10 10:35:00,488.15,488.15,488.15,488.15,100.0,488.15,488.15,488.15,488.15,100.0
2023-05-10 10:40:00,487.32,487.53,485.04,485.04,1000.0,487.32,487.53,485.04,485.04,1000.0
2023-05-10 10:45:00,484.23,485.47,483.42,485.13,1542.0,484.23,485.47,483.42,485.13,1542.0
2023-05-10 10:50:00,485.18,485.34,484.2,485.34,1269.0,485.18,485.34,484.2,485.34,1269.0
2023-05-10 10:55:00,485.14,485.14,483.72,484.22,806.0,485.14,485.14,483.72,484.22,806.0
2023-05-10 11:00:00,485.07,485.08,485.02,485.02,300.0,485.07,485.08,485.02,485.02,300.0
2023-05-10 11:05:00,485.84,485.84,485.31,485.81,500.0,485.84,485.84,485.31,485.81,500.0
2023-05-10 11:10:00,485.27,485.49,485.19,485.19,300.0,485.27,485.49,485.19,485.19,300.0
2023-05-10 11:15:00,485.43,485.43,484.6,484.6,700.0,485.43,485.43,484.6,484.6,700.0
2023-05-10 11:20:00,484.74,484.82,484.61,484.82,600.0,484.74,484.82,484.61,484.82,600.0
2023-05-10 11:25:00,484.82,484.82,484.82,484.82,0.0,484.82,484.82,484.82,484.82,0.0
2023-05-10 11:30:00,485.55,486.15,485.55,486.15,367.0,485.55,486.15,485.55,486.15,367.0
2023-05-10 11:35:00,486.04,486.05,485.72,485.72,500.0,486.04,486.05,485.72,485.72,500.0
2023-05-10 11:40:00,486.25,486.25,486.18,486.18,200.0,486.25,486.25,486.18,486.18,200.0
2023-05-10 11:45:00,485.99,486.72,485.99,486.71,1051.0,485.99,486.72,485.99,486.71,1051.0
2023-05-10 11:50:00,486.79,486.79,485.99,485.99,400.0,486.79,486.79,485.99,485.99,400.0
2023-05-10 11:55:00,485.48,485.48,484.37,484.49,1400.0,485.48,485.48,484.37,484.49,1400.0
2023-05-10 12:00:00,483.38,483.62,483.37,483.62,400.0,483.38,483.62,483.37,483.62,400.0
2023-05-10 12:05:00,483.65,483.87,483.64,483.82,700.0,483.65,483.87,483.64,483.82,700.0
2023-05-10 12:10:00,483.43,483.68,483.13,483.13,2475.0,483.43,483.68,483.13,483.13,2475.0
2023-05-10 12:15:00,483.41,483.76,483.23,483.76,1000.0,483.41,483.76,483.23,483.76,1000.0
2023-05-10 12:20:00,483.38,483.73,483.38,483.73,400.0,483.38,483.73,483.38,483.73,400.0
2023-05-10 12:25:00,483.66,483.76,483.44,483.47,750.0,483.66,483.76,483.44,483.47,750.0
2023-05-10 12:30:00,483.69,484.37,483.47,484.37,4046.0,483.69,484.37,483.47,484.37,4046.0
2023-05-10 12:35:00,484.1,484.1,483.42,483.72,1230.0,484.1,484.1,483.42,483.72,1230.0
2023-05-10 12:40:00,483.83,483.83,482.89,482.9,780.0,483.83,483.83,482.89,482.9,780.0
2023-05-10 12:45:00,482.79,482.86,481.78,482.14,1785.0,482.79,482.86,481.78,482.14,1785.0
2023-05-10 12:50:00,482.26,482.26,480.56,480.56,1180.0,482.26,482.26,480.56,480.56,1180.0
2023-05-10 12:55:00,480.6,480.94,480.39,480.68,870.0,480.6,480.94,480.39,480.68,870.0
2023-05-10 13:00:00,480.45,481.26,480.45,481.26,1245.0,480.45,481.26,480.45,481.26,1245.0
2023-05-10 13:05:00,480.94,481.29,480.94,481.04,816.0,480.94,481.29,480.94,481.04,816.0
2023-05-10 13:10:00,480.23,480.62,479.55,479.74,2000.0,480.23,480.62,479.55,479.74,2000.0
2023-05-10 13:15:00,479.22,479.9,478.9,479.21,2160.0,479.22,479.9,478.9,479.21,2160.0
2023-05-10 13:20:00,479.1,479.91,478.9,479.05,750.0,479.1,479.91,478.9,479.05,750.0
2023-05-10 13:25:00,478.97,479.26,478.78,479.26,925.0,478.97,479.26,478.78,479.26,925.0
2023-05-10 13:30:00,479.26,479.26,479.26,479.26,0.0,479.26,479.26,479.26,479.26,0.0
2023-05-10 13:35:00,480.0,480.07,478.94,478.94,1025.0,480.0,480.07,478.94,478.94,1025.0
2023-05-10 13:40:00,478.97,479.44,478.83,478.83,1700.0,478.97,479.44,478.83,478.83,1700.0
2023-05-10 13:45:00,478.84,480.0,478.83,480.0,781.0,478.84,480.0,478.83,480.0,781.0
2023-05-10 13:50:00,480.56,480.8,480.06,480.06,3509.0,480.56,480.8,480.06,480.06,3509.0
2023-05-10 13:55:00,480.1,480.51,479.68,479.69,2308.0,480.1,480.51,479.68,479.69,2308.0
2023-05-10 14:00:00,480.02,480.31,479.77,480.15,1715.0,480.02,480.31,479.77,480.15,1715.0
2023-05-10 14:05:00,481.03,481.11,480.78,480.78,500.0,481.03,481.11,480.78,480.78,500.0
2023-05-10 14:10:00,481.05,481.05,480.88,481.03,400.0,481.05,481.05,480.88,481.03,400.0
2023-05-10 14:15:00,481.37,481.5,480.71,480.89,1622.0,481.37,481.5,480.71,480.89,1622.0
2023-05-10 14:20:00,480.7,480.79,480.55,480.66,700.0,480.7,480.79,480.55,480.66,700.0
2023-05-10 14:25:00,480.84,481.15,480.78,480.96,2891.0,480.84,481.15,480.78,480.96,2891.0
2023-05-10 14:30:00,481.31,481.56,480.83,481.3,1920.0,481.31,481.56,480.83,481.3,1920.0
2023-05-10 14:35:00,481.53,481.62,481.44,481.62,510.0,481.53,481.62,481.44,481.62,510.0
2023-05-10 14:40:00,481.8,482.46,481.79,482.46,590.0,481.8,482.46,481.79,482.46,590.0
2023-05-10 14:45:00,482.53,482.83,482.33,482.83,3976.0,482.53,482.83,482.33,482.83,3976.0
2023-05-10 14:50:00,482.38,483.99,482.3,483.55,5711.0,482.38,483.99,482.3,483.55,5711.0
2023-05-10 14:55:00,483.45,484.07,482.7,483.72,1801.0,483.45,484.07,482.7,483.72,1801.0
2023-05-10 15:00:00,484.14,484.14,484.13,484.14,100.0,484.14,484.14,484.13,484.14,100.0
2023-05-10 15:05:00,484.21,485.15,484.21,485.15,1000.0,484.21,485.15,484.21,485.15,1000.0
2023-05-10 15:10:00,485.09,485.1,485.02,485.1,800.0,485.09,485.1,485.02,485.1,800.0
2023-05-10 15:15:00,484.68,485.32,484.68,485.09,1496.0,484.68,485.32,484.68,485.09,1496.0
2023-05-10 15:20:00,485.73,486.4,485.73,486.4,500.0,485.73,486.4,485.73,486.4,500.0
2023-05-10 15:25:00,486.76,487.35,486.61,487.35,700.0,486.76,487.35,486.61,487.35,700.0
2023-05-10 15:30:00,486.72,487.65,486.72,487.45,1917.0,486.72,487.65,486.72,487.45,1917.0
2023-05-10 15:35:00,487.55,487.55,486.65,486.66,700.0,487.55,487.55,486.65,486.66,700.0
2023-05-10 15:40:00,486.44,487.46,486.44,487.01,1214.0,486.44,487.46,486.44,487.01,1214.0
2023-05-10 15:45:00,486.84,487.47,486.78,486.84,1900.0,486.84,487.47,486.78,486.84,1900.0
2023-05-10 15:50:00,486.48,486.48,484.85,485.26,4510.0,486.48,486.48,484.85,485.26,4510.0
2023-05-10 15:55:00,485.5,485.51,484.74,484.98,5792.0,485.5,485.51,484.74,484.98,5792.0
2023-05-11 09:30:00,488.09,491.0,486.58,491.0,5847.0,488.09,491.0,486.58,491.0,5847.0
2023-05-11 09:35:00,490.58,490.58,489.85,489.86,225.0,490.58,490.58,489.85,489.86,225.0
2023-05-11 09:40:00,490.19,490.97,488.08,489.28,900.0,490.19,490.97,488.08,489.28,900.0
2023-05-11 09:45:00,488.67,489.89,488.0,488.22,800.0,488.67,489.89,488.0,488.22,800.0
2023-05-11 09:50:00,485.59,485.59,485.0,485.53,2843.0,485.59,485.59,485.0,485.53,2843.0
2023-05-11 09:55:00,481.71,481.87,481.71,481.87,700.0,481.71,481.87,481.71,481.87,700.0
2023-05-11 10:00:00,482.27,483.55,482.26,483.55,900.0,482.27,483.55,482.26,483.55,900.0
2023-05-11 10:05:00,482.65,482.65,482.65,482.65,288.0,482.65,482.65,482.65,482.65,288.0
2023-05-11 10:10:00,483.29,483.77,482.8,483.71,1010.0,483.29,483.77,482.8,483.71,1010.0
2023-05-11 10:15:00,484.14,484.14,484.13,484.13,300.0,484.14,484.14,484.13,484.13,300.0
2023-05-11 10:20:00,482.77,484.05,482.77,484.05,861.0,482.77,484.05,482.77,484.05,861.0
2023-05-11 10:25:00,484.95,485.54,483.89,484.93,1183.0,484.95,485.54,483.89,484.93,1183.0
2023-05-11 10:30:00,485.65,485.73,484.34,484.34,645.0,485.65,485.73,484.34,484.34,645.0
2023-05-11 10:35:00,484.16,484.16,483.93,483.93,240.0,484.16,484.16,483.93,483.93,240.0
2023-05-11 10:40:00,483.53,483.53,483.41,483.5,400.0,483.53,483.53,483.41,483.5,400.0
2023-05-11 10:45:00,483.13,483.83,482.86,483.83,773.0,483.13,483.83,482.86,483.83,773.0
2023-05-11 10:50:00,483.79,484.08,483.79,484.08,222.0,483.79,484.08,483.79,484.08,222.0
2023-05-11 10:55:00,484.37,484.38,483.74,484.1,515.0,484.37,484.38,483.74,484.1,515.0
2023-05-11 11:00:00,484.52,484.53,484.52,484.53,200.0,484.52,484.53,484.52,484.53,200.0
2023-05-11 11:05:00,484.7,485.73,484.49,484.88,958.0,484.7,485.73,484.49,484.88,958.0
2023-05-11 11:10:00,485.54,486.04,485.27,485.27,1100.0,485.54,486.04,485.27,485.27,1100.0
2023-05-11 11:15:00,484.91,485.4,484.54,484.55,1028.0,484.91,485.4,484.54,484.55,1028.0
2023-05-11 11:20:00,484.75,486.18,484.75,486.02,1449.0,484.75,486.18,484.75,486.02,1449.0
2023-05-11 11:25:00,485.89,486.67,485.89,486.67,1166.0,485.89,486.67,485.89,486.67,1166.0
2023-05-11 11:30:00,486.92,487.29,486.92,487.29,300.0,486.92,487.29,486.92,487.29,300.0
2023-05-11 11:35:00,486.83,486.83,486.83,486.83,100.0,486.83,486.83,486.83,486.83,100.0
2023-05-11 11:40:00,486.4,486.65,486.39,486.65,300.0,486.4,486.65,486.39,486.65,300.0
2023-05-11 11:45:00,486.77,486.79,485.78,485.99,537.0,486.77,486.79,485.78,485.99,537.0
2023-05-11 11:50:00,485.24,486.35,485.24,486.34,600.0,485.24,486.35,485.24,486.34,600.0
2023-05-11 11:55:00,486.34,486.34,486.34,486.34,0.0,486.34,486.34,486.34,486.34,0.0
2023-05-11 12:00:00,486.99,487.14,485.15,485.15,6862.0,486.99,487.14,485.15,485.15,6862.0
2023-05-11 12:05:00,485.52,485.79,485.52,485.79,400.0,485.52,485.79,485.52,485.79,400.0
2023-05-11 12:10:00,485.26,485.26,484.81,485.13,700.0,485.26,485.26,484.81,485.13,700.0
2023-05-11 12:15:00,485.05,485.12,485.05,485.12,200.0,485.05,485.12,485.05,485.12,200.0
2023-05-11 12:20:00,484.94,485.36,484.92,485.09,1100.0,484.94,485.36,484.92,485.09,1100.0
2023-05-11 12:25:00,484.9,485.18,484.66,484.66,647.0,484.9,485.18,484.66,484.66,647.0
2023-05-11 12:30:00,484.25,484.94,484.24,484.54,1700.0,484.25,484.94,484.24,484.54,1700.0
2023-05-11 12:35:00,484.83,485.31,484.83,484.93,631.0,484.83,485.31,484.83,484.93,631.0
2023-05-11 12:40:00,484.52,484.64,484.47,484.64,400.0,484.52,484.64,484.47,484.64,400.0
2023-05-11 12:45:00,485.11,485.33,484.97,484.98,400.0,485.11,485.33,484.97,484.98,400.0
2023-05-11 12:50:00,485.45,485.45,484.99,484.99,400.0,485.45,485.45,484.99,484.99,400.0
2023-05-11 12:55:00,484.55,484.93,484.55,484.73,639.0,484.55,484.93,484.55,484.73,639.0
2023-05-11 13:00:00,484.98,485.08,484.98,485.08,300.0,484.98,485.08,484.98,485.08,300.0
2023-05-11 13:05:00,484.88,484.89,484.76,484.76,325.0,484.88,484.89,484.76,484.76,325.0
2023-05-11 13:10:00,484.76,484.77,484.54,484.54,305.0,484.76,484.77,484.54,484.54,305.0
2023-05-11 13:15:00,484.66,484.66,484.45,484.45,200.0,484.66,484.66,484.45,484.45,200.0
2023-05-11 13:20:00,484.45,484.45,484.13,484.26,1501.0,484.45,484.45,484.13,484.26,1501.0
2023-05-11 13:25:00,484.74,484.74,484.74,484.74,100.0,484.74,484.74,484.74,484.74,100.0
2023-05-11 13:30:00,484.92,484.92,484.92,484.92,100.0,484.92,484.92,484.92,484.92,100.0
2023-05-11 13:35:00,484.93,485.29,484.93,485.29,600.0,484.93,485.29,484.93,485.29,600.0
2023-05-11 13:40:00,485.04,485.05,484.61,484.61,600.0,485.04,485.05,484.61,484.61,600.0
2023-05-11 13:45:00,484.03,484.15,483.54,483.54,600.0,484.03,484.15,483.54,483.54,600.0
2023-05-11 13:50:00,482.96,482.96,482.96,482.96,100.0,482.96,482.96,482.96,482.96,100.0
2023-05-11 13:55:00,483.37,483.77,483.37,483.77,600.0,483.37,483.77,483.37,483.77,600.0
2023-05-11 14:00:00,484.11,484.11,483.68,483.68,200.0,484.11,484.11,483.68,483.68,200.0
2023-05-11 14:05:00,483.35,483.35,483.35,483.35,100.0,483.35,483.35,483.35,483.35,100.0
2023-05-11 14:10:00,483.36,483.37,483.35,483.35,400.0,483.36,483.37,483.35,483.35,400.0
2023-05-11 14:15:00,483.49,483.5,483.49,483.5,452.0,483.49,483.5,483.49,483.5,452.0
2023-05-11 14:20:00,483.49,483.65,483.49,483.65,400.0,483.49,483.65,483.49,483.65,400.0
2023-05-11 14:25:00,483.7,483.86,483.7,483.86,400.0,483.7,483.86,483.7,483.86,400.0
2023-05-11 14:30:00,483.71,483.71,483.3,483.3,700.0,483.71,483.71,483.3,483.3,700.0
2023-05-11 14:35:00,483.4,483.55,483.35,483.55,500.0,483.4,483.55,483.35,483.55,500.0
2023-05-11 14:40:00,484.08,484.49,484.08,484.49,600.0,484.08,484.49,484.08,484.49,600.0
2023-05-11 14:45:00,484.26,484.57,484.26,484.57,600.0,484.26,484.57,484.26,484.57,600.0
2023-05-11 14:50:00,484.55,485.03,484.55,484.78,600.0,484.55,485.03,484.55,484.78,600.0
2023-05-11 14:55:00,484.94,484.94,484.55,484.65,600.0,484.94,484.94,484.55,484.65,600.0
2023-05-11 15:00:00,484.38,484.47,484.38,484.47,400.0,484.38,484.47,484.38,484.47,400.0
2023-05-11 15:05:00,484.34,484.7,484.19,484.7,1344.0,484.34,484.7,484.19,484.7,1344.0
2023-05-11 15:10:00,484.9,485.47,484.9,485.4,500.0,484.9,485.47,484.9,485.4,500.0
2023-05-11 15:15:00,485.24,485.24,484.94,484.94,800.0,485.24,485.24,484.94,484.94,800.0
2023-05-11 15:20:00,485.1,485.43,485.1,485.43,300.0,485.1,485.43,485.1,485.43,300.0
2023-05-11 15:25:00,485.84,485.99,485.68,485.68,500.0,485.84,485.99,485.68,485.68,500.0
2023-05-11 15:30:00,485.54,485.94,485.54,485.93,1200.0,485.54,485.94,485.54,485.93,1200.0
2023-05-11 15:35:00,485.83,485.83,485.35,485.35,400.0,485.83,485.83,485.35,485.35,400.0
2023-05-11 15:40:00,485.31,485.65,484.92,485.59,1501.0,485.31,485.65,484.92,485.59,1501.0
2023-05-11 15:45:00,486.02,486.34,486.02,486.29,1768.0,486.02,486.34,486.02,486.29,1768.0
2023-05-11 15:50:00,486.51,486.7,486.02,486.29,4400.0,486.51,486.7,486.02,486.29,4400.0
2023-05-11 15:55:00,486.66,487.21,486.56,486.63,4326.0,486.66,487.21,486.56,486.63,4326.0
2023-05-12 09:30:00,488.02,488.02,485.01,487.93,3117.0,488.02,488.02,485.01,487.93,3117.0
2023-05-12 09:35:00,486.04,487.62,486.04,487.62,400.0,486.04,487.62,486.04,487.62,400.0
2023-05-12 09:40:00,487.81,488.54,487.81,487.85,430.0,487.81,488.54,487.81,487.85,430.0
2023-05-12 09:45:00,488.41,488.41,486.97,486.97,500.0,488.41,488.41,486.97,486.97,500.0
2023-05-12 09:50:00,487.29,487.54,487.21,487.21,300.0,487.29,487.54,487.21,487.21,300.0
2023-05-12 09:55:00,487.21,487.21,487.21,487.21,0.0,487.21,487.21,487.21,487.21,0.0
2023-05-12 10:00:00,486.99,487.03,485.78,486.63,1225.0,486.99,487.03,485.78,486.63,1225.0
2023-05-12 10:05:00,486.4,486.41,485.36,485.36,770.0,486.4,486.41,485.36,485.36,770.0
2023-05-12 10:10:00,485.71,485.71,485.11,485.11,1171.0,485.71,485.71,485.11,485.11,1171.0
2023-05-12 10:15:00,485.23,485.39,484.59,484.86,1000.0,485.23,485.39,484.59,484.86,1000.0
2023-05-12 10:20:00,484.33,484.33,483.94,483.94,200.0,484.33,484.33,483.94,483.94,200.0
2023-05-12 10:25:00,484.19,484.77,483.59,483.79,500.0,484.19,484.77,483.59,483.79,500.0
2023-05-12 10:30:00,483.54,483.54,483.09,483.1,400.0,483.54,483.54,483.09,483.1,400.0
2023-05-12 10:35:00,483.4,483.43,483.4,483.43,200.0,483.4,483.43,483.4,483.43,200.0
2023-05-12 10:40:00,483.38,483.38,482.61,482.79,700.0,483.38,483.38,482.61,482.79,700.0
2023-05-12 10:45:00,482.54,482.54,481.94,482.31,900.0,482.54,482.54,481.94,482.31,900.0
2023-05-12 10:50:00,482.2,482.2,482.2,482.2,144.0,482.2,482.2,482.2,482.2,144.0
2023-05-12 10:55:00,482.44,482.44,482.18,482.38,320.0,482.44,482.44,482.18,482.38,320.0
2023-05-12 11:00:00,482.38,483.01,482.37,482.88,1152.0,482.38,483.01,482.37,482.88,1152.0
2023-05-12 11:05:00,483.55,483.85,483.55,483.77,500.0,483.55,483.85,483.55,483.77,500.0
2023-05-12 11:10:00,484.48,484.55,484.22,484.47,400.0,484.48,484.55,484.22,484.47,400.0
2023-05-12 11:15:00,483.83,483.86,483.63,483.86,500.0,483.83,483.86,483.63,483.86,500.0
2023-05-12 11:20:00,484.15,484.15,483.25,483.25,800.0,484.15,484.15,483.25,483.25,800.0
2023-05-12 11:25:00,483.29,484.21,483.28,484.21,400.0,483.29,484.21,483.28,484.21,400.0
2023-05-12 11:30:00,483.77,483.77,483.77,483.77,100.0,483.77,483.77,483.77,483.77,100.0
2023-05-12 11:35:00,484.76,484.76,484.76,484.76,100.0,484.76,484.76,484.76,484.76,100.0
2023-05-12 11:40:00,484.76,484.76,484.76,484.76,0.0,484.76,484.76,484.76,484.76,0.0
2023-05-12 11:45:00,484.67,484.93,484.6,484.91,600.0,484.67,484.93,484.6,484.91,600.0
2023-05-12 11:50:00,484.85,484.85,484.85,484.85,100.0,484.85,484.85,484.85,484.85,100.0
2023-05-12 11:55:00,485.09,485.52,485.08,485.25,300.0,485.09,485.52,485.08,485.25,300.0
2023-05-12 12:00:00,485.83,485.83,484.93,484.99,600.0,485.83,485.83,484.93,484.99,600.0
2023-05-12 12:05:00,484.99,484.99,484.99,484.99,100.0,484.99,484.99,484.99,484.99,100.0
2023-05-12 12:10:00,485.1,485.1,484.46,484.68,344.0,485.1,485.1,484.46,484.68,344.0
2023-05-12 12:15:00,484.16,484.42,484.16,484.16,400.0,484.16,484.42,484.16,484.16,400.0
2023-05-12 12:20:00,484.16,484.16,483.7,483.92,900.0,484.16,484.16,483.7,483.92,900.0
2023-05-12 12:25:00,484.66,484.66,484.34,484.49,400.0,484.66,484.66,484.34,484.49,400.0
2023-05-12 12:30:00,484.77,485.38,484.5,485.38,900.0,484.77,485.38,484.5,485.38,900.0
2023-05-12 12:35:00,485.19,485.51,484.2,484.38,845.0,485.19,485.51,484.2,484.38,845.0
2023-05-12 12:40:00,484.37,484.37,484.35,484.36,200.0,484.37,484.37,484.35,484.36,200.0
2023-05-12 12:45:00,484.66,484.66,484.39,484.39,400.0,484.66,484.66,484.39,484.39,400.0
2023-05-12 12:50:00,484.4,484.57,484.22,484.39,1200.0,484.4,484.57,484.22,484.39,1200.0
2023-05-12 12:55:00,484.5,484.72,484.49,484.6,900.0,484.5,484.72,484.49,484.6,900.0
2023-05-12 13:00:00,484.6,485.26,484.48,485.26,1200.0,484.6,485.26,484.48,485.26,1200.0
2023-05-12 13:05:00,484.97,484.97,484.96,484.97,947.0,484.97,484.97,484.96,484.97,947.0
2023-05-12 13:10:00,484.96,484.97,484.22,484.46,1100.0,484.96,484.97,484.22,484.46,1100.0
2023-05-12 13:15:00,484.78,484.78,483.6,483.7,500.0,484.78,484.78,483.6,483.7,500.0
2023-05-12 13:20:00,483.67,484.34,483.14,484.02,7673.0,483.67,484.34,483.14,484.02,7673.0
2023-05-12 13:25:00,485.22,485.28,484.36,484.37,1500.0,485.22,485.28,484.36,484.37,1500.0
2023-05-12 13:30:00,484.04,484.73,484.04,484.65,500.0,484.04,484.73,484.04,484.65,500.0
2023-05-12 13:35:00,484.09,484.42,484.09,484.3,501.0,484.09,484.42,484.09,484.3,501.0
2023-05-12 13:40:00,484.6,484.6,484.6,484.6,100.0,484.6,484.6,484.6,484.6,100.0
2023-05-12 13:45:00,485.08,485.08,485.08,485.08,100.0,485.08,485.08,485.08,485.08,100.0
2023-05-12 13:50:00,484.62,484.68,484.2,484.2,900.0,484.62,484.68,484.2,484.2,900.0
2023-05-12 13:55:00,484.0,484.04,483.42,483.42,400.0,484.0,484.04,483.42,483.42,400.0
2023-05-12 14:00:00,482.54,482.91,482.29,482.42,1400.0,482.54,482.91,482.29,482.42,1400.0
2023-05-12 14:05:00,482.64,483.35,482.64,483.35,411.0,482.64,483.35,482.64,483.35,411.0
2023-05-12 14:10:00,483.06,483.42,483.05,483.42,300.0,483.06,483.42,483.05,483.42,300.0
2023-05-12 14:15:00,483.6,483.6,483.16,483.17,500.0,483.6,483.6,483.16,483.17,500.0
2023-05-12 14:20:00,483.17,483.17,483.17,483.17,0.0,483.17,483.17,483.17,483.17,0.0
2023-05-12 14:25:00,483.63,483.79,483.29,483.42,1700.0,483.63,483.79,483.29,483.42,1700.0
2023-05-12 14:30:00,483.3,483.3,483.07,483.07,300.0,483.3,483.3,483.07,483.07,300.0
2023-05-12 14:35:00,483.33,483.64,483.29,483.64,300.0,483.33,483.64,483.29,483.64,300.0
2023-05-12 14:40:00,482.96,483.04,482.96,483.04,200.0,482.96,483.04,482.96,483.04,200.0
2023-05-12 14:45:00,483.02,484.23,483.01,484.23,500.0,483.02,484.23,483.01,484.23,500.0
2023-05-12 14:50:00,483.72,484.67,483.72,483.88,1340.0,483.72,484.67,483.72,483.88,1340.0
2023-05-12 14:55:00,484.24,484.47,484.11,484.47,600.0,484.24,484.47,484.11,484.47,600.0
2023-05-12 15:00:00,484.47,484.47,484.47,484.47,0.0,484.47,484.47,484.47,484.47,0.0
2023-05-12 15:05:00,484.16,484.16,483.9,483.91,200.0,484.16,484.16,483.9,483.91,200.0
2023-05-12 15:10:00,483.92,484.23,483.41,483.62,1068.0,483.92,484.23,483.41,483.62,1068.0
2023-05-12 15:15:00,483.88,484.29,483.88,484.24,400.0,483.88,484.29,483.88,484.24,400.0
2023-05-12 15:20:00,484.52,484.66,484.22,484.23,881.0,484.52,484.66,484.22,484.23,881.0
2023-05-12 15:25:00,484.28,485.0,484.28,485.0,438.0,484.28,485.0,484.28,485.0,438.0
2023-05-12 15:30:00,485.1,485.56,484.63,485.04,1751.0,485.1,485.56,484.63,485.04,1751.0
2023-05-12 15:35:00,485.24,485.78,485.04,485.32,2209.0,485.24,485.78,485.04,485.32,2209.0
2023-05-12 15:40:00,485.21,485.64,485.21,485.64,1200.0,485.21,485.64,485.21,485.64,1200.0
2023-05-12 15:45:00,485.55,485.87,485.52,485.87,1000.0,485.55,485.87,485.52,485.87,1000.0
2023-05-12 15:50:00,485.27,486.94,484.82,486.91,6006.0,485.27,486.94,484.82,486.91,6006.0
2023-05-12 15:55:00,487.39,487.73,486.61,487.62,14218.0,487.39,487.73,486.61,487.62,14218.0
2023-05-15 09:30:00,488.54,488.54,486.22,487.57,5047.0,488.54,488.54,486.22,487.57,5047.0
2023-05-15 09:35:00,486.66,486.66,486.65,486.66,200.0,486.66,486.66,486.65,486.66,200.0
2023-05-15 09:40:00,485.84,486.88,485.44,486.27,410.0,485.84,486.88,485.44,486.27,410.0
2023-05-15 09:45:00,487.83,487.94,487.12,487.94,400.0,487.83,487.94,487.12,487.94,400.0
2023-05-15 09:50:00,487.89,487.89,486.26,486.88,681.0,487.89,487.89,486.26,486.88,681.0
2023-05-15 09:55:00,487.02,487.07,486.58,486.89,2085.0,487.02,487.07,486.58,486.89,2085.0
2023-05-15 10:00:00,487.19,487.48,486.25,487.48,5698.0,487.19,487.48,486.25,487.48,5698.0
2023-05-15 10:05:00,487.62,487.86,487.0,487.38,1703.0,487.62,487.86,487.0,487.38,1703.0
2023-05-15 10:10:00,487.92,488.37,487.65,488.03,1241.0,487.92,488.37,487.65,488.03,1241.0
2023-05-15 10:15:00,487.95,487.95,487.35,487.61,500.0,487.95,487.95,487.35,487.61,500.0
2023-05-15 10:20:00,487.47,487.47,487.18,487.25,600.0,487.47,487.47,487.18,487.25,600.0
2023-05-15 10:25:00,487.65,488.65,487.58,488.65,814.0,487.65,488.65,487.58,488.65,814.0
2023-05-15 10:30:00,488.5,488.59,487.91,488.56,1383.0,488.5,488.59,487.91,488.56,1383.0
2023-05-15 10:35:00,488.35,488.41,488.34,488.34,300.0,488.35,488.41,488.34,488.34,300.0
2023-05-15 10:40:00,488.5,488.51,487.92,487.93,1200.0,488.5,488.51,487.92,487.93,1200.0
2023-05-15 10:45:00,488.52,488.66,488.4,488.66,400.0,488.52,488.66,488.4,488.66,400.0
2023-05-15 10:50:00,488.29,488.34,488.15,488.2,600.0,488.29,488.34,488.15,488.2,600.0
2023-05-15 10:55:00,488.18,488.38,487.83,487.83,1800.0,488.18,488.38,487.83,487.83,1800.0
2023-05-15 11:00:00,488.49,489.31,488.48,489.31,600.0,488.49,489.31,488.48,489.31,600.0
2023-05-15 11:05:00,489.59,490.16,489.09,489.35,2144.0,489.59,490.16,489.09,489.35,2144.0
2023-05-15 11:10:00,489.19,489.96,489.18,489.96,420.0,489.19,489.96,489.18,489.96,420.0
2023-05-15 11:15:00,489.58,489.58,489.57,489.57,450.0,489.58,489.58,489.57,489.57,450.0
2023-05-15 11:20:00,489.92,489.92,489.06,489.07,1159.0,489.92,489.92,489.06,489.07,1159.0
2023-05-15 11:25:00,489.06,489.4,489.06,489.29,932.0,489.06,489.4,489.06,489.29,932.0
2023-05-15 11:30:00,489.25,489.32,488.47,488.87,1742.0,489.25,489.32,488.47,488.87,1742.0
2023-05-15 11:35:00,489.02,489.08,487.92,488.0,1819.0,489.02,489.08,487.92,488.0,1819.0
2023-05-15 11:40:00,487.73,488.01,487.48,487.48,300.0,487.73,488.01,487.48,487.48,300.0
2023-05-15 11:45:00,487.47,488.04,486.51,488.04,6161.0,487.47,488.04,486.51,488.04,6161.0
2023-05-15 11:50:00,488.06,488.42,488.06,488.42,200.0,488.06,488.42,488.06,488.42,200.0
2023-05-15 11:55:00,488.43,488.46,488.1,488.3,1072.0,488.43,488.46,488.1,488.3,1072.0
2023-05-15 12:00:00,488.28,488.28,488.03,488.03,867.0,488.28,488.28,488.03,488.03,867.0
2023-05-15 12:05:00,487.66,488.56,487.54,488.56,1600.0,487.66,488.56,487.54,488.56,1600.0
2023-05-15 12:10:00,488.44,488.81,488.4,488.81,1100.0,488.44,488.81,488.4,488.81,1100.0
2023-05-15 12:15:00,488.75,489.17,488.18,488.29,3085.0,488.75,489.17,488.18,488.29,3085.0
2023-05-15 12:20:00,488.42,488.51,488.31,488.4,3675.0,488.42,488.51,488.31,488.4,3675.0
2023-05-15 12:25:00,488.42,488.42,488.06,488.23,1760.0,488.42,488.42,488.06,488.23,1760.0
2023-05-15 12:30:00,488.31,488.31,487.47,487.47,763.0,488.31,488.31,487.47,487.47,763.0
2023-05-15 12:35:00,487.98,488.14,487.98,488.14,522.0,487.98,488.14,487.98,488.14,522.0
2023-05-15 12:40:00,488.2,488.2,487.39,488.2,1803.0,488.2,488.2,487.39,488.2,1803.0
2023-05-15 12:45:00,488.48,488.48,488.48,488.48,100.0,488.48,488.48,488.48,488.48,100.0
2023-05-15 12:50:00,488.78,489.13,488.78,489.06,1537.0,488.78,489.13,488.78,489.06,1537.0
2023-05-15 12:55:00,488.72,489.74,488.67,489.73,1727.0,488.72,489.74,488.67,489.73,1727.0
2023-05-15 13:00:00,490.0,490.0,490.0,490.0,190.0,490.0,490.0,490.0,490.0,190.0
2023-05-15 13:05:00,490.09,490.45,490.06,490.45,550.0,490.09,490.45,490.06,490.45,550.0
2023-05-15 13:10:00,491.22,491.34,490.58,490.87,1576.0,491.22,491.34,490.58,490.87,1576.0
2023-05-15 13:15:00,491.14,491.62,491.11,491.25,1603.0,491.14,491.62,491.11,491.25,1603.0
2023-05-15 13:20:00,491.08,491.09,490.67,490.67,1050.0,491.08,491.09,490.67,490.67,1050.0
2023-05-15 13:25:00,490.47,490.47,489.47,489.49,1223.0,490.47,490.47,489.47,489.49,1223.0
2023-05-15 13:30:00,489.36,489.76,489.36,489.76,200.0,489.36,489.76,489.36,489.76,200.0
2023-05-15 13:35:00,489.7,489.7,489.08,489.08,403.0,489.7,489.7,489.08,489.08,403.0
2023-05-15 13:40:00,489.14,489.14,489.14,489.14,100.0,489.14,489.14,489.14,489.14,100.0
2023-05-15 13:45:00,489.22,489.35,488.9,489.35,1543.0,489.22,489.35,488.9,489.35,1543.0
2023-05-15 13:50:00,489.09,489.36,489.09,489.36,400.0,489.09,489.36,489.09,489.36,400.0
2023-05-15 13:55:00,489.72,490.26,489.72,489.98,1350.0,489.72,490.26,489.72,489.98,1350.0
2023-05-15 14:00:00,489.98,490.05,489.98,490.05,200.0,489.98,490.05,489.98,490.05,200.0
2023-05-15 14:05:00,490.23,490.74,489.98,490.35,1572.0,490.23,490.74,489.98,490.35,1572.0
2023-05-15 14:10:00,490.26,490.28,489.79,489.79,1587.0,490.26,490.28,489.79,489.79,1587.0
2023-05-15 14:15:00,489.39,489.72,489.2,489.72,1000.0,489.39,489.72,489.2,489.72,1000.0
2023-05-15 14:20:00,489.19,489.25,488.99,489.0,400.0,489.19,489.25,488.99,489.0,400.0
2023-05-15 14:25:00,489.06,489.34,488.41,489.26,2146.0,489.06,489.34,488.41,489.26,2146.0
2023-05-15 14:30:00,489.55,489.6,489.06,489.06,510.0,489.55,489.6,489.06,489.06,510.0
2023-05-15 14:35:00,488.91,489.43,488.9,489.43,793.0,488.91,489.43,488.9,489.43,793.0
2023-05-15 14:40:00,489.43,489.43,489.43,489.43,0.0,489.43,489.43,489.43,489.43,0.0
2023-05-15 14:45:00,489.45,489.46,489.19,489.19,600.0,489.45,489.46,489.19,489.19,600.0
2023-05-15 14:50:00,489.35,489.75,489.33,489.72,3322.0,489.35,489.75,489.33,489.72,3322.0
2023-05-15 14:55:00,489.55,489.56,488.96,489.48,1740.0,489.55,489.56,488.96,489.48,1740.0
2023-05-15 15:00:00,489.95,489.95,489.36,489.5,900.0,489.95,489.95,489.36,489.5,900.0
2023-05-15 15:05:00,489.79,489.79,489.51,489.52,200.0,489.79,489.79,489.51,489.52,200.0
2023-05-15 15:10:00,489.97,490.13,489.78,489.78,600.0,489.97,490.13,489.78,489.78,600.0
2023-05-15 15:15:00,490.12,490.16,489.63,489.63,2157.0,490.12,490.16,489.63,489.63,2157.0
2023-05-15 15:20:00,489.74,490.23,489.71,490.14,2649.0,489.74,490.23,489.71,490.14,2649.0
2023-05-15 15:25:00,490.53,490.53,489.97,489.97,500.0,490.53,490.53,489.97,489.97,500.0
2023-05-15 15:30:00,489.97,489.99,489.59,489.74,1700.0,489.97,489.99,489.59,489.74,1700.0
2023-05-15 15:35:00,489.56,490.01,489.48,489.9,4220.0,489.56,490.01,489.48,489.9,4220.0
2023-05-15 15:40:00,489.78,489.78,488.69,489.18,2978.0,489.78,489.78,488.69,489.18,2978.0
2023-05-15 15:45:00,489.4,489.5,489.0,489.04,2650.0,489.4,489.5,489.0,489.04,2650.0
2023-05-15 15:50:00,489.2,489.48,488.87,489.36,6455.0,489.2,489.48,488.87,489.36,6455.0
2023-05-15 15:55:00,489.17,489.9,488.95,489.61,11739.0,489.17,489.9,488.95,489.61,11739.0
2023-05-16 09:30:00,488.59,488.59,486.0,487.25,5261.0,488.59,488.59,486.0,487.25,5261.0
2023-05-16 09:35:00,486.55,487.33,486.25,486.25,1722.0,486.55,487.33,486.25,486.25,1722.0
2023-05-16 09:40:00,486.55,487.79,485.78,487.79,1706.0,486.55,487.79,485.78,487.79,1706.0
2023-05-16 09:45:00,487.82,487.82,486.68,486.94,400.0,487.82,487.82,486.68,486.94,400.0
2023-05-16 09:50:00,486.28,487.16,485.82,487.16,1063.0,486.28,487.16,485.82,487.16,1063.0
2023-05-16 09:55:00,486.76,487.76,486.76,487.76,1565.0,486.76,487.76,486.76,487.76,1565.0
2023-05-16 10:00:00,488.12,488.12,487.18,487.18,400.0,488.12,488.12,487.18,487.18,400.0
2023-05-16 10:05:00,487.88,487.88,486.15,486.15,300.0,487.88,487.88,486.15,486.15,300.0
2023-05-16 10:10:00,486.0,486.87,485.56,486.48,2069.0,486.0,486.87,485.56,486.48,2069.0
2023-05-16 10:15:00,486.12,487.05,486.0,486.93,1040.0,486.12,487.05,486.0,486.93,1040.0
2023-05-16 10:20:00,487.37,488.3,486.66,487.32,10218.0,487.37,488.3,486.66,487.32,10218.0
2023-05-16 10:25:00,488.29,488.99,488.29,488.99,300.0,488.29,488.99,488.29,488.99,300.0
2023-05-16 10:30:00,488.7,489.07,488.36,488.58,1200.0,488.7,489.07,488.36,488.58,1200.0
2023-05-16 10:35:00,488.82,488.88,488.54,488.88,600.0,488.82,488.88,488.54,488.88,600.0
2023-05-16 10:40:00,488.4,488.44,487.78,488.44,600.0,488.4,488.44,487.78,488.44,600.0
2023-05-16 10:45:00,488.83,489.14,488.79,489.14,864.0,488.83,489.14,488.79,489.14,864.0
2023-05-16 10:50:00,489.2,489.2,489.0,489.0,307.0,489.2,489.2,489.0,489.0,307.0
2023-05-16 10:55:00,489.62,490.0,489.15,489.4,1102.0,489.62,490.0,489.15,489.4,1102.0
2023-05-16 11:00:00,489.66,489.69,489.41,489.69,300.0,489.66,489.69,489.41,489.69,300.0
2023-05-16 11:05:00,489.69,490.11,489.53,489.53,1100.0,489.69,490.11,489.53,489.53,1100.0
2023-05-16 11:10:00,489.53,489.53,489.53,489.53,0.0,489.53,489.53,489.53,489.53,0.0
2023-05-16 11:15:00,489.64,490.22,489.63,490.22,600.0,489.64,490.22,489.63,490.22,600.0
2023-05-16 11:20:00,490.48,490.48,490.48,490.48,100.0,490.48,490.48,490.48,490.48,100.0
2023-05-16 11:25:00,490.87,491.37,490.81,491.37,400.0,490.87,491.37,490.81,491.37,400.0
2023-05-16 11:30:00,491.48,491.48,490.72,490.86,1783.0,491.48,491.48,490.72,490.86,1783.0
2023-05-16 11:35:00,490.39,490.39,490.09,490.09,400.0,490.39,490.39,490.09,490.09,400.0
2023-05-16 11:40:00,490.23,490.53,489.63,490.53,900.0,490.23,490.53,489.63,490.53,900.0
2023-05-16 11:45:00,490.89,491.5,490.89,491.25,300.0,490.89,491.5,490.89,491.25,300.0
2023-05-16 11:50:00,491.42,492.09,491.42,491.66,1315.0,491.42,492.09,491.42,491.66,1315.0
2023-05-16 11:55:00,491.95,491.95,491.62,491.62,300.0,491.95,491.95,491.62,491.62,300.0
2023-05-16 12:00:00,491.61,491.61,491.33,491.33,600.0,491.61,491.61,491.33,491.33,600.0
2023-05-16 12:05:00,491.48,492.08,491.48,491.71,1300.0,491.48,492.08,491.48,491.71,1300.0
2023-05-16 12:10:00,491.53,491.61,491.53,491.61,609.0,491.53,491.61,491.53,491.61,609.0
2023-05-16 12:15:00,491.6,491.72,491.15,491.61,2117.0,491.6,491.72,491.15,491.61,2117.0
2023-05-16 12:20:00,491.63,491.63,491.62,491.63,300.0,491.63,491.63,491.62,491.63,300.0
2023-05-16 12:25:00,491.64,492.09,491.57,491.72,1511.0,491.64,492.09,491.57,491.72,1511.0
2023-05-16 12:30:00,491.86,491.89,491.16,491.23,3900.0,491.86,491.89,491.16,491.23,3900.0
2023-05-16 12:35:00,490.96,491.32,490.96,491.19,2704.0,490.96,491.32,490.96,491.19,2704.0
2023-05-16 12:40:00,491.37,491.94,491.37,491.53,603.0,491.37,491.94,491.37,491.53,603.0
2023-05-16 12:45:00,491.76,491.97,491.53,491.53,928.0,491.76,491.97,491.53,491.53,928.0
2023-05-16 12:50:00,491.87,491.87,491.87,491.87,100.0,491.87,491.87,491.87,491.87,100.0
2023-05-16 12:55:00,492.11,493.18,492.03,492.59,6911.0,492.11,493.18,492.03,492.59,6911.0
2023-05-16 13:00:00,492.23,492.23,492.23,492.23,100.0,492.23,492.23,492.23,492.23,100.0
2023-05-16 13:05:00,491.88,491.88,491.76,491.76,200.0,491.88,491.88,491.76,491.76,200.0
2023-05-16 13:10:00,491.72,491.72,491.35,491.36,500.0,491.72,491.72,491.35,491.36,500.0
2023-05-16 13:15:00,491.24,491.53,491.22,491.53,800.0,491.24,491.53,491.22,491.53,800.0
2023-05-16 13:20:00,491.74,491.74,491.15,491.16,451.0,491.74,491.74,491.15,491.16,451.0
2023-05-16 13:25:00,491.2,491.2,490.67,490.67,200.0,491.2,491.2,490.67,490.67,200.0
2023-05-16 13:30:00,490.71,490.71,490.51,490.53,554.0,490.71,490.71,490.51,490.53,554.0
2023-05-16 13:35:00,491.23,491.23,490.58,490.77,600.0,491.23,491.23,490.58,490.77,600.0
2023-05-16 13:40:00,490.65,491.07,490.64,491.06,700.0,490.65,491.07,490.64,491.06,700.0
2023-05-16 13:45:00,491.31,491.61,491.23,491.61,1000.0,491.31,491.61,491.23,491.61,1000.0
2023-05-16 13:50:00,491.21,491.61,491.11,491.43,1400.0,491.21,491.61,491.11,491.43,1400.0
2023-05-16 13:55:00,492.0,492.0,492.0,492.0,159.0,492.0,492.0,492.0,492.0,159.0
2023-05-16 14:00:00,492.58,492.58,491.51,491.52,1299.0,492.58,492.58,491.51,491.52,1299.0
2023-05-16 14:05:00,491.48,492.0,491.0,491.01,2850.0,491.48,492.0,491.0,491.01,2850.0
2023-05-16 14:10:00,491.0,491.54,490.63,491.54,3172.0,491.0,491.54,490.63,491.54,3172.0
2023-05-16 14:15:00,492.0,492.38,492.0,492.38,200.0,492.0,492.38,492.0,492.38,200.0
2023-05-16 14:20:00,492.54,493.09,492.49,493.08,1000.0,492.54,493.09,492.49,493.08,1000.0
2023-05-16 14:25:00,492.73,493.57,492.73,492.8,3579.0,492.73,493.57,492.73,492.8,3579.0
2023-05-16 14:30:00,492.59,493.09,492.22,492.91,1360.0,492.59,493.09,492.22,492.91,1360.0
2023-05-16 14:35:00,493.61,493.61,493.3,493.6,872.0,493.61,493.61,493.3,493.6,872.0
2023-05-16 14:40:00,493.62,493.62,492.57,492.81,2781.0,493.62,493.62,492.57,492.81,2781.0
2023-05-16 14:45:00,492.9,493.64,492.89,493.64,700.0,492.9,493.64,492.89,493.64,700.0
2023-05-16 14:50:00,493.5,493.7,493.32,493.67,3505.0,493.5,493.7,493.32,493.67,3505.0
2023-05-16 14:55:00,493.69,494.17,493.46,493.73,1437.0,493.69,494.17,493.46,493.73,1437.0
2023-05-16 15:00:00,493.75,494.6,493.73,494.07,1007.0,493.75,494.6,493.73,494.07,1007.0
2023-05-16 15:05:00,494.12,494.52,493.95,494.04,3003.0,494.12,494.52,493.95,494.04,3003.0
2023-05-16 15:10:00,494.05,494.79,494.04,494.48,1000.0,494.05,494.79,494.04,494.48,1000.0
2023-05-16 15:15:00,494.42,494.68,494.06,494.68,2604.0,494.42,494.68,494.06,494.68,2604.0
2023-05-16 15:20:00,494.83,495.33,494.72,495.09,3536.0,494.83,495.33,494.72,495.09,3536.0
2023-05-16 15:25:00,495.28,495.31,495.14,495.22,1225.0,495.28,495.31,495.14,495.22,1225.0
2023-05-16 15:30:00,495.22,496.22,495.21,495.51,8890.0,495.22,496.22,495.21,495.51,8890.0
2023-05-16 15:35:00,495.37,495.66,495.22,495.32,3155.0,495.37,495.66,495.22,495.32,3155.0
2023-05-16 15:40:00,495.12,495.51,494.95,495.51,9291.0,495.12,495.51,494.95,495.51,9291.0
2023-05-16 15:45:00,495.3,495.3,494.2,494.49,8583.0,495.3,495.3,494.2,494.49,8583.0
2023-05-16 15:50:00,494.5,494.5,492.52,493.19,15553.0,494.5,494.5,492.52,493.19,15553.0
2023-05-16 15:55:00,492.94,492.94,491.52,491.83,36432.0,492.94,492.94,491.52,491.83,36432.0
2023-05-17 09:30:00,493.76,495.04,493.7,495.04,3342.0,493.76,495.04,493.7,495.04,3342.0
2023-05-17 09:35:00,493.93,494.83,490.42,490.42,1600.0,493.93,494.83,490.42,490.42,1600.0
2023-05-17 09:40:00,490.69,490.91,489.46,489.87,1100.0,490.69,490.91,489.46,489.87,1100.0
2023-05-17 09:45:00,489.07,489.29,488.23,488.49,2200.0,489.07,489.29,488.23,488.49,2200.0
2023-05-17 09:50:00,488.64,489.02,486.33,486.33,7500.0,488.64,489.02,486.33,486.33,7500.0
2023-05-17 09:55:00,485.08,485.26,482.37,483.47,5523.0,485.08,485.26,482.37,483.47,5523.0
2023-05-17 10:00:00,483.45,484.17,482.71,483.13,6809.0,483.45,484.17,482.71,483.13,6809.0
2023-05-17 10:05:00,482.93,483.12,482.07,482.26,6251.0,482.93,483.12,482.07,482.26,6251.0
2023-05-17 10:10:00,482.25,483.28,482.25,483.15,1874.0,482.25,483.28,482.25,483.15,1874.0
2023-05-17 10:15:00,483.21,484.4,483.21,484.28,1700.0,483.21,484.4,483.21,484.28,1700.0
2023-05-17 10:20:00,484.15,484.72,484.14,484.72,901.0,484.15,484.72,484.14,484.72,901.0
2023-05-17 10:25:00,484.38,485.02,484.37,484.92,1950.0,484.38,485.02,484.37,484.92,1950.0
2023-05-17 10:30:00,485.21,485.55,484.46,485.48,3314.0,485.21,485.55,484.46,485.48,3314.0
2023-05-17 10:35:00,485.23,485.24,484.7,485.24,1271.0,485.23,485.24,484.7,485.24,1271.0
2023-05-17 10:40:00,485.26,485.38,485.26,485.38,628.0,485.26,485.38,485.26,485.38,628.0
2023-05-17 10:45:00,485.45,485.45,484.36,484.37,850.0,485.45,485.45,484.36,484.37,850.0
2023-05-17 10:50:00,483.71,483.71,482.9,482.94,750.0,483.71,483.71,482.9,482.94,750.0
2023-05-17 10:55:00,483.06,484.2,483.06,483.83,1006.0,483.06,484.2,483.06,483.83,1006.0
2023-05-17 11:00:00,485.18,485.18,484.85,484.85,614.0,485.18,485.18,484.85,484.85,614.0
2023-05-17 11:05:00,484.58,484.58,484.49,484.5,517.0,484.58,484.58,484.49,484.5,517.0
2023-05-17 11:10:00,485.03,485.03,485.03,485.03,100.0,485.03,485.03,485.03,485.03,100.0
2023-05-17 11:15:00,484.96,486.13,484.25,485.66,2688.0,484.96,486.13,484.25,485.66,2688.0
2023-05-17 11:20:00,485.12,485.12,484.57,484.57,300.0,485.12,485.12,484.57,484.57,300.0
2023-05-17 11:25:00,484.25,484.7,484.25,484.7,200.0,484.25,484.7,484.25,484.7,200.0
2023-05-17 11:30:00,484.59,484.59,484.58,484.59,135.0,484.59,484.59,484.58,484.59,135.0
2023-05-17 11:35:00,484.59,484.59,484.59,484.59,0.0,484.59,484.59,484.59,484.59,0.0
2023-05-17 11:40:00,485.25,486.34,485.25,486.34,400.0,485.25,486.34,485.25,486.34,400.0
2023-05-17 11:45:00,486.63,486.93,486.35,486.35,700.0,486.63,486.93,486.35,486.35,700.0
2023-05-17 11:50:00,486.63,486.84,486.63,486.74,511.0,486.63,486.84,486.63,486.74,511.0
2023-05-17 11:55:00,486.53,487.4,486.52,487.38,517.0,486.53,487.4,486.52,487.38,517.0
2023-05-17 12:00:00,487.62,487.62,487.61,487.62,100.0,487.62,487.62,487.61,487.62,100.0
2023-05-17 12:05:00,487.42,487.84,487.42,487.84,301.0,487.42,487.84,487.42,487.84,301.0
2023-05-17 12:10:00,487.98,487.98,487.98,487.98,100.0,487.98,487.98,487.98,487.98,100.0
2023-05-17 12:15:00,488.13,488.57,488.11,488.57,700.0,488.13,488.57,488.11,488.57,700.0
2023-05-17 12:20:00,488.33,488.52,487.74,487.77,2549.0,488.33,488.52,487.74,487.77,2549.0
2023-05-17 12:25:00,488.04,488.1,488.04,488.1,300.0,488.04,488.1,488.04,488.1,300.0
2023-05-17 12:30:00,488.17,488.17,487.96,487.96,200.0,488.17,488.17,487.96,487.96,200.0
2023-05-17 12:35:00,488.31,488.4,488.31,488.34,500.0,488.31,488.4,488.31,488.34,500.0
2023-05-17 12:40:00,488.81,489.03,488.81,489.03,574.0,488.81,489.03,488.81,489.03,574.0
2023-05-17 12:45:00,489.25,489.25,489.25,489.25,100.0,489.25,489.25,489.25,489.25,100.0
2023-05-17 12:50:00,489.43,489.47,489.28,489.28,2271.0,489.43,489.47,489.28,489.28,2271.0
2023-05-17 12:55:00,489.48,489.57,488.95,489.31,1214.0,489.48,489.57,488.95,489.31,1214.0
2023-05-17 13:00:00,489.39,489.39,489.37,489.37,200.0,489.39,489.39,489.37,489.37,200.0
2023-05-17 13:05:00,489.46,490.03,489.45,490.03,600.0,489.46,490.03,489.45,490.03,600.0
2023-05-17 13:10:00,490.22,490.32,489.81,490.32,822.0,490.22,490.32,489.81,490.32,822.0
2023-05-17 13:15:00,490.14,490.14,489.88,489.88,900.0,490.14,490.14,489.88,489.88,900.0
2023-05-17 13:20:00,490.0,490.7,489.99,490.63,700.0,490.0,490.7,489.99,490.63,700.0
2023-05-17 13:25:00,490.59,490.82,490.56,490.56,896.0,490.59,490.82,490.56,490.56,896.0
2023-05-17 13:30:00,491.08,491.2,491.08,491.09,600.0,491.08,491.2,491.08,491.09,600.0
2023-05-17 13:35:00,491.09,491.09,490.72,490.72,730.0,491.09,491.09,490.72,490.72,730.0
2023-05-17 13:40:00,490.76,491.15,490.66,490.66,1600.0,490.76,491.15,490.66,490.66,1600.0
2023-05-17 13:45:00,490.58,491.55,490.57,491.27,1816.0,490.58,491.55,490.57,491.27,1816.0
2023-05-17 13:50:00,491.42,491.42,491.42,491.42,100.0,491.42,491.42,491.42,491.42,100.0
2023-05-17 13:55:00,491.69,491.69,491.51,491.52,400.0,491.69,491.69,491.51,491.52,400.0
2023-05-17 14:00:00,491.59,491.83,491.51,491.55,1443.0,491.59,491.83,491.51,491.55,1443.0
2023-05-17 14:05:00,491.51,491.51,491.21,491.42,461.0,491.51,491.51,491.21,491.42,461.0
2023-05-17 14:10:00,491.38,491.67,491.37,491.67,700.0,491.38,491.67,491.37,491.67,700.0
2023-05-17 14:15:00,491.63,491.63,490.4,490.4,400.0,491.63,491.63,490.4,490.4,400.0
2023-05-17 14:20:00,490.48,490.48,489.5,489.5,3247.0,490.48,490.48,489.5,489.5,3247.0
2023-05-17 14:25:00,488.93,489.41,488.93,489.28,1500.0,488.93,489.41,488.93,489.28,1500.0
2023-05-17 14:30:00,489.56,490.06,489.15,489.15,600.0,489.56,490.06,489.15,489.15,600.0
2023-05-17 14:35:00,489.15,489.15,489.15,489.15,0.0,489.15,489.15,489.15,489.15,0.0
2023-05-17 14:40:00,489.53,489.53,489.1,489.1,700.0,489.53,489.53,489.1,489.1,700.0
2023-05-17 14:45:00,489.11,489.72,489.1,489.65,900.0,489.11,489.72,489.1,489.65,900.0
2023-05-17 14:50:00,489.47,489.5,488.61,488.61,800.0,489.47,489.5,488.61,488.61,800.0
2023-05-17 14:55:00,488.75,488.85,488.62,488.62,500.0,488.75,488.85,488.62,488.62,500.0
2023-05-17 15:00:00,488.43,488.73,488.4,488.69,1100.0,488.43,488.73,488.4,488.69,1100.0
2023-05-17 15:05:00,488.82,488.96,488.66,488.91,800.0,488.82,488.96,488.66,488.91,800.0
2023-05-17 15:10:00,488.87,488.91,488.86,488.86,635.0,488.87,488.91,488.86,488.86,635.0
2023-05-17 15:15:00,488.9,488.9,488.43,488.51,1000.0,488.9,488.9,488.43,488.51,1000.0
2023-05-17 15:20:00,488.15,488.15,487.28,487.28,600.0,488.15,488.15,487.28,487.28,600.0
2023-05-17 15:25:00,487.64,487.64,487.16,487.32,2460.0,487.64,487.64,487.16,487.32,2460.0
2023-05-17 15:30:00,487.31,487.53,486.75,486.75,1597.0,487.31,487.53,486.75,486.75,1597.0
2023-05-17 15:35:00,486.75,487.37,486.75,486.99,7200.0,486.75,487.37,486.75,486.99,7200.0
2023-05-17 15:40:00,487.05,487.93,487.01,487.9,2665.0,487.05,487.93,487.01,487.9,2665.0
2023-05-17 15:45:00,487.91,488.34,487.67,488.06,2865.0,487.91,488.34,487.67,488.06,2865.0
2023-05-17 15:50:00,487.96,487.99,487.05,487.24,6527.0,487.96,487.99,487.05,487.24,6527.0
2023-05-17 15:55:00,487.28,487.92,486.83,487.26,12501.0,487.28,487.92,486.83,487.26,12501.0
2023-05-18 09:30:00,486.01,486.01,483.45,485.08,2209.0,486.01,486.01,483.45,485.08,2209.0
2023-05-18 09:35:00,484.11,484.95,483.74,484.82,1600.0,484.11,484.95,483.74,484.82,1600.0
2023-05-18 09:40:00,483.65,483.65,482.21,482.22,2470.0,483.65,483.65,482.21,482.22,2470.0
2023-05-18 09:45:00,482.72,482.97,482.44,482.5,3501.0,482.72,482.97,482.44,482.5,3501.0
2023-05-18 09:50:00,482.5,482.83,482.13,482.5,900.0,482.5,482.83,482.13,482.5,900.0
2023-05-18 09:55:00,482.66,483.51,482.48,483.09,903.0,482.66,483.51,482.48,483.09,903.0
2023-05-18 10:00:00,484.03,484.04,483.04,483.67,937.0,484.03,484.04,483.04,483.67,937.0
2023-05-18 10:05:00,484.25,484.85,484.25,484.49,589.0,484.25,484.85,484.25,484.49,589.0
2023-05-18 10:10:00,486.6,486.73,486.17,486.73,599.0,486.6,486.73,486.17,486.73,599.0
2023-05-18 10:15:00,487.52,487.52,486.45,486.59,1050.0,487.52,487.52,486.45,486.59,1050.0
2023-05-18 10:20:00,487.13,488.45,487.13,488.09,525.0,487.13,488.45,487.13,488.09,525.0
2023-05-18 10:25:00,488.55,489.0,488.24,488.94,1625.0,488.55,489.0,488.24,488.94,1625.0
2023-05-18 10:30:00,489.35,489.35,489.34,489.35,100.0,489.35,489.35,489.34,489.35,100.0
2023-05-18 10:35:00,490.31,491.16,490.1,491.16,450.0,490.31,491.16,490.1,491.16,450.0
2023-05-18 10:40:00,490.97,490.97,490.66,490.74,1325.0,490.97,490.97,490.66,490.74,1325.0
2023-05-18 10:45:00,490.65,490.96,490.26,490.71,1600.0,490.65,490.96,490.26,490.71,1600.0
2023-05-18 10:50:00,491.32,491.32,491.32,491.32,100.0,491.32,491.32,491.32,491.32,100.0
2023-05-18 10:55:00,491.44,491.48,491.13,491.48,912.0,491.44,491.48,491.13,491.48,912.0
2023-05-18 11:00:00,491.96,492.87,491.96,492.55,800.0,491.96,492.87,491.96,492.55,800.0
2023-05-18 11:05:00,493.19,493.75,493.03,493.68,700.0,493.19,493.75,493.03,493.68,700.0
2023-05-18 11:10:00,493.73,494.4,493.57,493.58,3419.0,493.73,494.4,493.57,493.58,3419.0
2023-05-18 11:15:00,493.62,493.62,492.1,493.03,1725.0,493.62,493.62,492.1,493.03,1725.0
2023-05-18 11:20:00,493.08,493.08,492.68,492.69,600.0,493.08,493.08,492.68,492.69,600.0
2023-05-18 11:25:00,492.38,492.85,492.07,492.07,1850.0,492.38,492.85,492.07,492.07,1850.0
2023-05-18 11:30:00,492.02,492.06,491.48,491.49,780.0,492.02,492.06,491.48,491.49,780.0
2023-05-18 11:35:00,491.42,491.49,491.38,491.49,400.0,491.42,491.49,491.38,491.49,400.0
2023-05-18 11:40:00,491.7,492.07,491.69,492.01,750.0,491.7,492.07,491.69,492.01,750.0
2023-05-18 11:45:00,492.05,492.76,492.05,492.45,1300.0,492.05,492.76,492.05,492.45,1300.0
2023-05-18 11:50:00,492.16,492.16,492.12,492.13,337.0,492.16,492.16,492.12,492.13,337.0
2023-05-18 11:55:00,492.02,492.02,491.35,491.35,450.0,492.02,492.02,491.35,491.35,450.0
2023-05-18 12:00:00,490.95,491.83,490.95,491.83,800.0,490.95,491.83,490.95,491.83,800.0
2023-05-18 12:05:00,491.83,492.0,491.65,491.76,1305.0,491.83,492.0,491.65,491.76,1305.0
2023-05-18 12:10:00,491.6,491.6,491.6,491.6,100.0,491.6,491.6,491.6,491.6,100.0
2023-05-18 12:15:00,491.42,491.42,491.16,491.28,875.0,491.42,491.42,491.16,491.28,875.0
2023-05-18 12:20:00,492.05,492.05,490.62,490.62,680.0,492.05,492.05,490.62,490.62,680.0
2023-05-18 12:25:00,490.23,490.23,490.15,490.15,595.0,490.23,490.23,490.15,490.15,595.0
2023-05-18 12:30:00,490.21,490.24,489.92,490.24,700.0,490.21,490.24,489.92,490.24,700.0
2023-05-18 12:35:00,490.18,490.56,490.18,490.43,6149.0,490.18,490.56,490.18,490.43,6149.0
2023-05-18 12:40:00,490.49,491.2,490.46,491.08,1050.0,490.49,491.2,490.46,491.08,1050.0
2023-05-18 12:45:00,490.94,490.94,490.94,490.94,100.0,490.94,490.94,490.94,490.94,100.0
2023-05-18 12:50:00,490.71,490.9,490.51,490.89,717.0,490.71,490.9,490.51,490.89,717.0
2023-05-18 12:55:00,490.54,491.09,490.06,491.09,1106.0,490.54,491.09,490.06,491.09,1106.0
2023-05-18 13:00:00,490.9,490.9,490.42,490.42,500.0,490.9,490.9,490.42,490.42,500.0
2023-05-18 13:05:00,490.28,490.66,490.28,490.66,686.0,490.28,490.66,490.28,490.66,686.0
2023-05-18 13:10:00,490.4,490.4,489.37,489.37,400.0,490.4,490.4,489.37,489.37,400.0
2023-05-18 13:15:00,489.42,489.48,489.23,489.3,1000.0,489.42,489.48,489.23,489.3,1000.0
2023-05-18 13:20:00,489.36,489.99,489.19,489.39,3570.0,489.36,489.99,489.19,489.39,3570.0
2023-05-18 13:25:00,489.25,489.8,488.88,488.88,700.0,489.25,489.8,488.88,488.88,700.0
2023-05-18 13:30:00,488.97,488.97,488.49,488.49,300.0,488.97,488.97,488.49,488.49,300.0
2023-05-18 13:35:00,488.97,489.4,488.66,488.77,1850.0,488.97,489.4,488.66,488.77,1850.0
2023-05-18 13:40:00,488.57,488.57,487.61,487.84,3091.0,488.57,488.57,487.61,487.84,3091.0
2023-05-18 13:45:00,486.98,487.53,486.98,487.16,1627.0,486.98,487.53,486.98,487.16,1627.0
2023-05-18 13:50:00,487.24,487.24,486.14,486.32,1540.0,487.24,487.24,486.14,486.32,1540.0
2023-05-18 13:55:00,486.17,486.28,486.02,486.21,1265.0,486.17,486.28,486.02,486.21,1265.0
2023-05-18 14:00:00,486.48,486.66,486.25,486.25,520.0,486.48,486.66,486.25,486.25,520.0
2023-05-18 14:05:00,486.19,487.03,486.14,487.03,5404.0,486.19,487.03,486.14,487.03,5404.0
2023-05-18 14:10:00,487.1,487.1,486.46,486.79,731.0,487.1,487.1,486.46,486.79,731.0
2023-05-18 14:15:00,487.0,487.5,486.99,487.5,782.0,487.0,487.5,486.99,487.5,782.0
2023-05-18 14:20:00,487.57,487.57,487.37,487.38,350.0,487.57,487.57,487.37,487.38,350.0
2023-05-18 14:25:00,487.84,488.08,487.64,487.64,714.0,487.84,488.08,487.64,487.64,714.0
2023-05-18 14:30:00,488.08,488.42,487.87,488.23,1350.0,488.08,488.42,487.87,488.23,1350.0
2023-05-18 14:35:00,487.94,488.21,487.93,488.21,400.0,487.94,488.21,487.93,488.21,400.0
2023-05-18 14:40:00,488.26,488.39,487.91,487.91,600.0,488.26,488.39,487.91,487.91,600.0
2023-05-18 14:45:00,487.85,488.4,487.62,488.4,752.0,487.85,488.4,487.62,488.4,752.0
2023-05-18 14:50:00,488.2,488.2,487.82,487.82,400.0,488.2,488.2,487.82,487.82,400.0
2023-05-18 14:55:00,487.75,488.09,487.74,487.8,896.0,487.75,488.09,487.74,487.8,896.0
2023-05-18 15:00:00,487.85,488.34,487.85,488.0,1306.0,487.85,488.34,487.85,488.0,1306.0
2023-05-18 15:05:00,487.88,488.21,487.81,488.12,1100.0,487.88,488.21,487.81,488.12,1100.0
2023-05-18 15:10:00,487.94,489.09,487.93,488.53,886.0,487.94,489.09,487.93,488.53,886.0
2023-05-18 15:15:00,489.11,490.27,488.96,490.21,1400.0,489.11,490.27,488.96,490.21,1400.0
2023-05-18 15:20:00,490.34,490.34,489.21,489.43,1042.0,490.34,490.34,489.21,489.43,1042.0
2023-05-18 15:25:00,489.32,489.83,489.22,489.5,753.0,489.32,489.83,489.22,489.5,753.0
2023-05-18 15:30:00,489.74,490.39,489.73,490.32,1333.0,489.74,490.39,489.73,490.32,1333.0
2023-05-18 15:35:00,490.26,490.68,490.21,490.58,2031.0,490.26,490.68,490.21,490.58,2031.0
2023-05-18 15:40:00,490.63,491.65,490.63,491.65,1900.0,490.63,491.65,490.63,491.65,1900.0
2023-05-18 15:45:00,492.0,492.0,491.53,491.54,2463.0,492.0,492.0,491.53,491.54,2463.0
2023-05-18 15:50:00,492.11,492.67,491.58,492.31,3766.0,492.11,492.67,491.58,492.31,3766.0
2023-05-18 15:55:00,492.22,492.52,491.82,492.19,9849.0,492.22,492.52,491.82,492.19,9849.0
2023-05-19 09:30:00,494.69,495.81,493.7,493.7,12788.0,494.69,495.81,493.7,493.7,12788.0
2023-05-19 09:35:00,493.7,493.7,493.7,493.7,0.0,493.7,493.7,493.7,493.7,0.0
2023-05-19 09:40:00,493.79,496.62,493.78,495.16,800.0,493.79,496.62,493.78,495.16,800.0
2023-05-19 09:45:00,495.45,497.67,493.72,495.13,5400.0,495.45,497.67,493.72,495.13,5400.0
2023-05-19 09:50:00,495.74,499.33,495.74,499.2,2682.0,495.74,499.33,495.74,499.2,2682.0
2023-05-19 09:55:00,499.45,501.18,499.44,501.18,5908.0,499.45,501.18,499.44,501.18,5908.0
2023-05-19 10:00:00,500.73,501.39,500.31,500.98,3408.0,500.73,501.39,500.31,500.98,3408.0
2023-05-19 10:05:00,500.98,500.98,498.99,499.14,4121.0,500.98,500.98,498.99,499.14,4121.0
2023-05-19 10:10:00,498.61,498.61,496.43,496.43,3563.0,498.61,498.61,496.43,496.43,3563.0
2023-05-19 10:15:00,496.75,497.36,496.68,496.68,4298.0,496.75,497.36,496.68,496.68,4298.0
2023-05-19 10:20:00,496.77,496.77,495.86,496.03,2195.0,496.77,496.77,495.86,496.03,2195.0
2023-05-19 10:25:00,495.87,496.04,495.55,495.64,2256.0,495.87,496.04,495.55,495.64,2256.0
2023-05-19 10:30:00,495.69,495.72,494.53,494.7,1831.0,495.69,495.72,494.53,494.7,1831.0
2023-05-19 10:35:00,494.44,494.53,493.59,493.97,2997.0,494.44,494.53,493.59,493.97,2997.0
2023-05-19 10:40:00,493.97,495.0,493.97,494.56,10356.0,493.97,495.0,493.97,494.56,10356.0
2023-05-19 10:45:00,494.53,495.01,494.24,494.52,1055.0,494.53,495.01,494.24,494.52,1055.0
2023-05-19 10:50:00,493.53,493.54,492.48,493.14,1814.0,493.53,493.54,492.48,493.14,1814.0
2023-05-19 10:55:00,493.02,493.53,492.71,493.08,2259.0,493.02,493.53,492.71,493.08,2259.0
2023-05-19 11:00:00,493.15,493.81,493.02,493.04,3078.0,493.15,493.81,493.02,493.04,3078.0
2023-05-19 11:05:00,492.81,492.99,492.37,492.98,2120.0,492.81,492.99,492.37,492.98,2120.0
2023-05-19 11:10:00,493.25,493.42,492.25,492.69,2496.0,493.25,493.42,492.25,492.69,2496.0
2023-05-19 11:15:00,491.93,492.13,491.03,491.13,1772.0,491.93,492.13,491.03,491.13,1772.0
2023-05-19 11:20:00,491.36,491.88,490.31,490.31,2120.0,491.36,491.88,490.31,490.31,2120.0
2023-05-19 11:25:00,489.6,490.6,489.22,489.31,2885.0,489.6,490.6,489.22,489.31,2885.0
2023-05-19 11:30:00,489.2,490.09,489.0,489.0,8812.0,489.2,490.09,489.0,489.0,8812.0
2023-05-19 11:35:00,488.99,488.99,487.22,487.23,1538.0,488.99,488.99,487.22,487.23,1538.0
2023-05-19 11:40:00,486.85,487.28,486.76,487.25,500.0,486.85,487.28,486.76,487.25,500.0
2023-05-19 11:45:00,488.0,489.01,487.99,488.31,1682.0,488.0,489.01,487.99,488.31,1682.0
2023-05-19 11:50:00,488.31,488.43,487.92,488.04,1754.0,488.31,488.43,487.92,488.04,1754.0
2023-05-19 11:55:00,488.3,488.96,488.07,488.08,2200.0,488.3,488.96,488.07,488.08,2200.0
2023-05-19 12:00:00,487.8,488.23,487.21,487.42,2465.0,487.8,488.23,487.21,487.42,2465.0
2023-05-19 12:05:00,487.43,488.59,487.41,488.44,2106.0,487.43,488.59,487.41,488.44,2106.0
2023-05-19 12:10:00,488.74,489.2,488.4,488.54,10505.0,488.74,489.2,488.4,488.54,10505.0
2023-05-19 12:15:00,487.85,488.32,487.4,487.6,1589.0,487.85,488.32,487.4,487.6,1589.0
2023-05-19 12:20:00,487.62,487.97,487.62,487.65,400.0,487.62,487.97,487.62,487.65,400.0
2023-05-19 12:25:00,487.39,487.39,487.27,487.33,300.0,487.39,487.39,487.27,487.33,300.0
2023-05-19 12:30:00,487.1,487.1,486.9,486.94,800.0,487.1,487.1,486.9,486.94,800.0
2023-05-19 12:35:00,486.8,487.04,486.75,486.91,1100.0,486.8,487.04,486.75,486.91,1100.0
2023-05-19 12:40:00,488.14,488.14,488.14,488.14,100.0,488.14,488.14,488.14,488.14,100.0
2023-05-19 12:45:00,488.23,488.46,487.64,487.64,1771.0,488.23,488.46,487.64,487.64,1771.0
2023-05-19 12:50:00,488.0,488.97,487.99,488.7,3643.0,488.0,488.97,487.99,488.7,3643.0
2023-05-19 12:55:00,488.66,488.66,488.19,488.19,897.0,488.66,488.66,488.19,488.19,897.0
2023-05-19 13:00:00,488.11,488.63,488.1,488.63,500.0,488.11,488.63,488.1,488.63,500.0
2023-05-19 13:05:00,489.12,489.27,488.42,488.61,1618.0,489.12,489.27,488.42,488.61,1618.0
2023-05-19 13:10:00,488.38,488.38,488.37,488.38,100.0,488.38,488.38,488.37,488.38,100.0
2023-05-19 13:15:00,488.81,489.17,488.65,489.17,400.0,488.81,489.17,488.65,489.17,400.0
2023-05-19 13:20:00,488.66,488.66,488.13,488.13,1257.0,488.66,488.66,488.13,488.13,1257.0
2023-05-19 13:25:00,488.13,488.13,488.13,488.13,0.0,488.13,488.13,488.13,488.13,0.0
2023-05-19 13:30:00,489.0,489.2,489.0,489.1,700.0,489.0,489.2,489.0,489.1,700.0
2023-05-19 13:35:00,488.95,489.25,488.81,489.19,900.0,488.95,489.25,488.81,489.19,900.0
2023-05-19 13:40:00,489.24,489.24,488.55,488.55,1700.0,489.24,489.24,488.55,488.55,1700.0
2023-05-19 13:45:00,488.65,489.1,488.65,488.88,725.0,488.65,489.1,488.65,488.88,725.0
2023-05-19 13:50:00,488.11,488.11,488.11,488.11,130.0,488.11,488.11,488.11,488.11,130.0
2023-05-19 13:55:00,488.55,488.55,488.55,488.55,200.0,488.55,488.55,488.55,488.55,200.0
2023-05-19 14:00:00,488.41,488.41,488.35,488.35,300.0,488.41,488.41,488.35,488.35,300.0
2023-05-19 14:05:00,488.35,488.35,488.35,488.35,0.0,488.35,488.35,488.35,488.35,0.0
2023-05-19 14:10:00,489.11,489.37,488.93,489.13,1061.0,489.11,489.37,488.93,489.13,1061.0
2023-05-19 14:15:00,488.95,489.09,488.48,489.09,2870.0,488.95,489.09,488.48,489.09,2870.0
2023-05-19 14:20:00,489.34,489.37,489.1,489.15,974.0,489.34,489.37,489.1,489.15,974.0
2023-05-19 14:25:00,489.46,489.48,488.62,488.63,1923.0,489.46,489.48,488.62,488.63,1923.0
2023-05-19 14:30:00,488.95,488.95,488.14,488.14,473.0,488.95,488.95,488.14,488.14,473.0
2023-05-19 14:35:00,488.23,488.55,488.22,488.39,2779.0,488.23,488.55,488.22,488.39,2779.0
2023-05-19 14:40:00,488.45,488.76,488.0,488.23,1150.0,488.45,488.76,488.0,488.23,1150.0
2023-05-19 14:45:00,487.89,488.02,487.69,487.69,782.0,487.89,488.02,487.69,487.69,782.0
2023-05-19 14:50:00,487.8,488.76,487.8,488.63,700.0,487.8,488.76,487.8,488.63,700.0
2023-05-19 14:55:00,488.81,488.94,488.05,488.43,2344.0,488.81,488.94,488.05,488.43,2344.0
2023-05-19 15:00:00,488.19,488.51,488.15,488.25,1306.0,488.19,488.51,488.15,488.25,1306.0
2023-05-19 15:05:00,488.27,488.27,487.84,487.85,783.0,488.27,488.27,487.84,487.85,783.0
2023-05-19 15:10:00,488.71,488.83,488.51,488.69,1050.0,488.71,488.83,488.51,488.69,1050.0
2023-05-19 15:15:00,488.4,488.4,488.4,488.4,100.0,488.4,488.4,488.4,488.4,100.0
2023-05-19 15:20:00,488.25,488.64,487.91,488.29,1951.0,488.25,488.64,487.91,488.29,1951.0
2023-05-19 15:25:00,488.23,488.31,487.56,487.73,3663.0,488.23,488.31,487.56,487.73,3663.0
2023-05-19 15:30:00,487.58,487.74,487.19,487.3,2744.0,487.58,487.74,487.19,487.3,2744.0
2023-05-19 15:35:00,487.27,487.74,487.27,487.61,977.0,487.27,487.74,487.27,487.61,977.0
2023-05-19 15:40:00,488.23,488.6,488.0,488.49,3675.0,488.23,488.6,488.0,488.49,3675.0
2023-05-19 15:45:00,488.48,488.5,487.61,488.2,4560.0,488.48,488.5,487.61,488.2,4560.0
2023-05-19 15:50:00,487.99,488.97,487.76,488.47,6526.0,487.99,488.97,487.76,488.47,6526.0
2023-05-19 15:55:00,488.05,488.67,487.32,488.1,16383.0,488.05,488.67,487.32,488.1,16383.0
2023-05-22 09:30:00,489.26,490.0,486.53,486.97,6453.0,489.26,490.0,486.53,486.97,6453.0
2023-05-22 09:35:00,487.39,490.72,487.39,489.76,4916.0,487.39,490.72,487.39,489.76,4916.0
2023-05-22 09:40:00,492.85,493.79,490.46,493.29,595.0,492.85,493.79,490.46,493.29,595.0
2023-05-22 09:45:00,492.58,492.58,491.17,491.17,400.0,492.58,492.58,491.17,491.17,400.0
2023-05-22 09:50:00,491.18,491.88,490.67,490.76,1500.0,491.18,491.88,490.67,490.76,1500.0
2023-05-22 09:55:00,491.1,492.21,490.06,491.52,2939.0,491.1,492.21,490.06,491.52,2939.0
2023-05-22 10:00:00,491.16,493.18,491.16,491.91,2148.0,491.16,493.18,491.16,491.91,2148.0
2023-05-22 10:05:00,491.75,492.3,491.0,491.34,1500.0,491.75,492.3,491.0,491.34,1500.0
2023-05-22 10:10:00,490.7,492.99,490.67,492.41,850.0,490.7,492.99,490.67,492.41,850.0
2023-05-22 10:15:00,492.99,492.99,490.63,491.33,3750.0,492.99,492.99,490.63,491.33,3750.0
2023-05-22 10:20:00,492.15,492.44,491.42,492.44,532.0,492.15,492.44,491.42,492.44,532.0
2023-05-22 10:25:00,492.19,492.95,491.53,492.95,1144.0,492.19,492.95,491.53,492.95,1144.0
2023-05-22 10:30:00,492.54,492.9,492.39,492.9,720.0,492.54,492.9,492.39,492.9,720.0
2023-05-22 10:35:00,492.85,493.38,492.44,493.09,1700.0,492.85,493.38,492.44,493.09,1700.0
2023-05-22 10:40:00,493.31,493.31,493.31,493.31,100.0,493.31,493.31,493.31,493.31,100.0
2023-05-22 10:45:00,493.38,493.39,492.76,493.24,700.0,493.38,493.39,492.76,493.24,700.0
2023-05-22 10:50:00,493.42,494.1,493.39,494.0,1658.0,493.42,494.1,493.39,494.0,1658.0
2023-05-22 10:55:00,494.37,494.99,494.37,494.8,500.0,494.37,494.99,494.37,494.8,500.0
2023-05-22 11:00:00,495.2,495.34,494.52,494.59,1221.0,495.2,495.34,494.52,494.59,1221.0
2023-05-22 11:05:00,494.48,494.94,493.39,493.39,1400.0,494.48,494.94,493.39,493.39,1400.0
2023-05-22 11:10:00,493.19,493.39,492.73,492.73,700.0,493.19,493.39,492.73,492.73,700.0
2023-05-22 11:15:00,492.41,492.7,491.04,491.43,2280.0,492.41,492.7,491.04,491.43,2280.0
2023-05-22 11:20:00,491.3,491.72,491.23,491.42,1344.0,491.3,491.72,491.23,491.42,1344.0
2023-05-22 11:25:00,491.26,491.64,491.06,491.64,826.0,491.26,491.64,491.06,491.64,826.0
2023-05-22 11:30:00,492.18,492.18,491.74,491.74,763.0,492.18,492.18,491.74,491.74,763.0
2023-05-22 11:35:00,491.74,491.74,491.26,491.43,539.0,491.74,491.74,491.26,491.43,539.0
2023-05-22 11:40:00,491.42,491.59,491.27,491.28,500.0,491.42,491.59,491.27,491.28,500.0
2023-05-22 11:45:00,490.95,491.27,490.95,491.27,400.0,490.95,491.27,490.95,491.27,400.0
2023-05-22 11:50:00,490.89,490.94,490.79,490.87,1438.0,490.89,490.94,490.79,490.87,1438.0
2023-05-22 11:55:00,491.12,491.37,491.1,491.1,600.0,491.12,491.37,491.1,491.1,600.0
2023-05-22 12:00:00,491.4,491.83,491.07,491.44,1300.0,491.4,491.83,491.07,491.44,1300.0
2023-05-22 12:05:00,491.58,491.81,491.55,491.62,525.0,491.58,491.81,491.55,491.62,525.0
2023-05-22 12:10:00,491.81,493.19,491.69,493.19,600.0,491.81,493.19,491.69,493.19,600.0
2023-05-22 12:15:00,492.98,492.98,491.84,492.19,2393.0,492.98,492.98,491.84,492.19,2393.0
2023-05-22 12:20:00,491.75,491.75,490.55,490.9,700.0,491.75,491.75,490.55,490.9,700.0
2023-05-22 12:25:00,490.6,491.14,490.6,491.09,650.0,490.6,491.14,490.6,491.09,650.0
2023-05-22 12:30:00,490.73,491.0,490.73,490.98,500.0,490.73,491.0,490.73,490.98,500.0
2023-05-22 12:35:00,490.91,491.21,490.63,490.94,400.0,490.91,491.21,490.63,490.94,400.0
2023-05-22 12:40:00,491.11,491.22,490.93,491.22,550.0,491.11,491.22,490.93,491.22,550.0
2023-05-22 12:45:00,490.96,491.08,490.86,490.86,400.0,490.96,491.08,490.86,490.86,400.0
2023-05-22 12:50:00,490.86,490.86,490.86,490.86,0.0,490.86,490.86,490.86,490.86,0.0
2023-05-22 12:55:00,491.11,491.11,490.96,491.1,300.0,491.11,491.11,490.96,491.1,300.0
2023-05-22 13:00:00,490.86,491.5,490.85,490.86,2400.0,490.86,491.5,490.85,490.86,2400.0
2023-05-22 13:05:00,490.88,491.0,490.54,490.61,600.0,490.88,491.0,490.54,490.61,600.0
2023-05-22 13:10:00,490.83,490.83,489.74,489.74,2000.0,490.83,490.83,489.74,489.74,2000.0
2023-05-22 13:15:00,488.9,489.77,488.9,489.52,1100.0,488.9,489.77,488.9,489.52,1100.0
2023-05-22 13:20:00,489.74,489.96,489.64,489.74,700.0,489.74,489.96,489.64,489.74,700.0
2023-05-22 13:25:00,490.0,490.35,489.99,490.18,750.0,490.0,490.35,489.99,490.18,750.0
2023-05-22 13:30:00,490.05,490.5,490.03,490.18,1070.0,490.05,490.5,490.03,490.18,1070.0
2023-05-22 13:35:00,489.71,489.73,489.59,489.69,800.0,489.71,489.73,489.59,489.69,800.0
2023-05-22 13:40:00,489.53,490.4,489.53,490.4,1300.0,489.53,490.4,489.53,490.4,1300.0
2023-05-22 13:45:00,490.19,490.49,490.18,490.36,700.0,490.19,490.49,490.18,490.36,700.0
2023-05-22 13:50:00,490.4,490.4,490.4,490.4,100.0,490.4,490.4,490.4,490.4,100.0
2023-05-22 13:55:00,490.15,490.2,489.28,489.31,1200.0,490.15,490.2,489.28,489.31,1200.0
2023-05-22 14:00:00,489.34,490.03,489.33,490.03,800.0,489.34,490.03,489.33,490.03,800.0
2023-05-22 14:05:00,490.01,490.01,490.01,490.01,100.0,490.01,490.01,490.01,490.01,100.0
2023-05-22 14:10:00,489.99,489.99,489.68,489.7,700.0,489.99,489.99,489.68,489.7,700.0
2023-05-22 14:15:00,489.69,490.14,489.67,490.13,1237.0,489.69,490.14,489.67,490.13,1237.0
2023-05-22 14:20:00,490.02,490.28,490.02,490.28,1600.0,490.02,490.28,490.02,490.28,1600.0
2023-05-22 14:25:00,490.16,490.55,490.16,490.55,750.0,490.16,490.55,490.16,490.55,750.0
2023-05-22 14:30:00,490.78,490.91,490.72,490.91,1500.0,490.78,490.91,490.72,490.91,1500.0
2023-05-22 14:35:00,490.88,490.88,489.48,489.91,3550.0,490.88,490.88,489.48,489.91,3550.0
2023-05-22 14:40:00,489.63,489.67,488.99,489.43,1600.0,489.63,489.67,488.99,489.43,1600.0
2023-05-22 14:45:00,489.72,489.84,489.49,489.56,800.0,489.72,489.84,489.49,489.56,800.0
2023-05-22 14:50:00,489.6,490.37,489.6,489.9,600.0,489.6,490.37,489.6,489.9,600.0
2023-05-22 14:55:00,489.87,490.15,489.58,490.15,1500.0,489.87,490.15,489.58,490.15,1500.0
2023-05-22 15:00:00,490.19,490.79,490.18,490.79,1255.0,490.19,490.79,490.18,490.79,1255.0
2023-05-22 15:05:00,490.4,490.46,489.8,489.8,800.0,490.4,490.46,489.8,489.8,800.0
2023-05-22 15:10:00,489.86,489.92,489.8,489.8,300.0,489.86,489.92,489.8,489.8,300.0
2023-05-22 15:15:00,489.79,489.79,489.08,489.2,1650.0,489.79,489.79,489.08,489.2,1650.0
2023-05-22 15:20:00,489.09,489.17,488.53,488.53,1464.0,489.09,489.17,488.53,488.53,1464.0
2023-05-22 15:25:00,488.5,488.5,487.6,488.32,2700.0,488.5,488.5,487.6,488.32,2700.0
2023-05-22 15:30:00,488.07,488.07,487.67,487.78,4400.0,488.07,488.07,487.67,487.78,4400.0
2023-05-22 15:35:00,487.56,487.57,486.68,486.74,1787.0,487.56,487.57,486.68,486.74,1787.0
2023-05-22 15:40:00,486.77,487.27,486.67,486.67,2000.0,486.77,487.27,486.67,486.67,2000.0
2023-05-22 15:45:00,486.69,487.1,486.52,486.58,1700.0,486.69,487.1,486.52,486.58,1700.0
2023-05-22 15:50:00,486.09,486.67,485.72,486.04,11419.0,486.09,486.67,485.72,486.04,11419.0
2023-05-22 15:55:00,485.53,486.71,485.52,486.26,16749.0,485.53,486.71,485.52,486.26,16749.0
2023-05-23 09:30:00,481.04,481.56,467.78,470.36,20432.0,481.04,481.56,467.78,470.36,20432.0
2023-05-23 09:35:00,471.2,471.2,466.11,468.96,10856.0,471.2,471.2,466.11,468.96,10856.0
2023-05-23 09:40:00,470.87,475.94,470.87,475.24,704.0,470.87,475.94,470.87,475.24,704.0
2023-05-23 09:45:00,475.73,477.49,473.51,473.51,1807.0,475.73,477.49,473.51,473.51,1807.0
2023-05-23 09:50:00,474.7,475.85,474.7,475.62,1703.0,474.7,475.85,474.7,475.62,1703.0
2023-05-23 09:55:00,475.5,475.5,473.05,473.55,1732.0,475.5,475.5,473.05,473.55,1732.0
2023-05-23 10:00:00,472.94,473.25,470.58,471.45,3100.0,472.94,473.25,470.58,471.45,3100.0
2023-05-23 10:05:00,471.0,472.9,470.09,471.82,13169.0,471.0,472.9,470.09,471.82,13169.0
2023-05-23 10:10:00,471.0,471.59,470.05,470.38,2939.0,471.0,471.59,470.05,470.38,2939.0
2023-05-23 10:15:00,469.16,470.1,468.53,468.99,2394.0,469.16,470.1,468.53,468.99,2394.0
2023-05-23 10:20:00,468.08,468.9,467.9,468.15,1200.0,468.08,468.9,467.9,468.15,1200.0
2023-05-23 10:25:00,468.28,468.79,467.6,468.79,2231.0,468.28,468.79,467.6,468.79,2231.0
2023-05-23 10:30:00,468.86,469.68,467.6,469.48,3878.0,468.86,469.68,467.6,469.48,3878.0
2023-05-23 10:35:00,469.65,469.89,467.92,467.98,3207.0,469.65,469.89,467.92,467.98,3207.0
2023-05-23 10:40:00,468.05,468.43,467.75,467.89,2740.0,468.05,468.43,467.75,467.89,2740.0
2023-05-23 10:45:00,467.95,468.19,466.39,466.4,2400.0,467.95,468.19,466.39,466.4,2400.0
2023-05-23 10:50:00,466.49,466.49,464.79,464.79,2902.0,466.49,466.49,464.79,464.79,2902.0
2023-05-23 10:55:00,464.4,465.37,464.14,464.35,3815.0,464.4,465.37,464.14,464.35,3815.0
2023-05-23 11:00:00,464.09,465.25,463.75,464.71,5663.0,464.09,465.25,463.75,464.71,5663.0
2023-05-23 11:05:00,465.01,465.01,464.25,464.48,700.0,465.01,465.01,464.25,464.48,700.0
2023-05-23 11:10:00,463.61,463.92,462.76,463.49,3534.0,463.61,463.92,462.76,463.49,3534.0
2023-05-23 11:15:00,463.69,463.69,462.43,462.43,1902.0,463.69,463.69,462.43,462.43,1902.0
2023-05-23 11:20:00,462.67,463.01,462.39,463.01,1650.0,462.67,463.01,462.39,463.01,1650.0
2023-05-23 11:25:00,462.83,462.85,462.09,462.19,1932.0,462.83,462.85,462.09,462.19,1932.0
2023-05-23 11:30:00,462.16,463.19,461.88,463.19,5090.0,462.16,463.19,461.88,463.19,5090.0
2023-05-23 11:35:00,462.67,462.98,462.42,462.42,2007.0,462.67,462.98,462.42,462.42,2007.0
2023-05-23 11:40:00,462.22,462.67,461.81,462.67,2290.0,462.22,462.67,461.81,462.67,2290.0
2023-05-23 11:45:00,463.15,463.18,461.62,461.87,1500.0,463.15,463.18,461.62,461.87,1500.0
2023-05-23 11:50:00,461.87,461.95,460.8,460.97,5105.0,461.87,461.95,460.8,460.97,5105.0
2023-05-23 11:55:00,460.99,461.15,460.25,460.46,3187.0,460.99,461.15,460.25,460.46,3187.0
2023-05-23 12:00:00,460.19,460.19,459.02,459.02,1408.0,460.19,460.19,459.02,459.02,1408.0
2023-05-23 12:05:00,458.09,458.51,458.04,458.4,2300.0,458.09,458.51,458.04,458.4,2300.0
2023-05-23 12:10:00,458.24,458.24,457.24,457.24,1931.0,458.24,458.24,457.24,457.24,1931.0
2023-05-23 12:15:00,457.08,457.18,456.01,457.09,6504.0,457.08,457.18,456.01,457.09,6504.0
2023-05-23 12:20:00,457.06,457.13,457.01,457.01,601.0,457.06,457.13,457.01,457.01,601.0
2023-05-23 12:25:00,457.53,458.04,456.85,457.09,4192.0,457.53,458.04,456.85,457.09,4192.0
2023-05-23 12:30:00,457.09,458.6,457.08,458.46,3700.0,457.09,458.6,457.08,458.46,3700.0
2023-05-23 12:35:00,458.0,458.2,457.13,457.14,1661.0,458.0,458.2,457.13,457.14,1661.0
2023-05-23 12:40:00,457.14,457.14,456.39,456.51,900.0,457.14,457.14,456.39,456.51,900.0
2023-05-23 12:45:00,456.39,456.99,456.31,456.98,2100.0,456.39,456.99,456.31,456.98,2100.0
2023-05-23 12:50:00,457.34,457.4,457.09,457.12,1000.0,457.34,457.4,457.09,457.12,1000.0
2023-05-23 12:55:00,457.48,458.31,457.28,457.75,3600.0,457.48,458.31,457.28,457.75,3600.0
2023-05-23 13:00:00,457.62,457.71,457.13,457.38,2025.0,457.62,457.71,457.13,457.38,2025.0
2023-05-23 13:05:00,456.9,458.05,456.87,458.05,1700.0,456.9,458.05,456.87,458.05,1700.0
2023-05-23 13:10:00,458.1,458.69,458.03,458.69,4433.0,458.1,458.69,458.03,458.69,4433.0
2023-05-23 13:15:00,459.18,459.53,458.58,458.59,2828.0,459.18,459.53,458.58,458.59,2828.0
2023-05-23 13:20:00,458.6,458.96,458.37,458.79,3747.0,458.6,458.96,458.37,458.79,3747.0
2023-05-23 13:25:00,458.71,458.71,456.91,456.91,1031.0,458.71,458.71,456.91,456.91,1031.0
2023-05-23 13:30:00,456.95,457.28,456.45,456.48,2940.0,456.95,457.28,456.45,456.48,2940.0
2023-05-23 13:35:00,456.8,457.55,456.77,457.55,600.0,456.8,457.55,456.77,457.55,600.0
2023-05-23 13:40:00,457.65,458.13,457.32,458.13,3366.0,457.65,458.13,457.32,458.13,3366.0
2023-05-23 13:45:00,458.45,458.45,458.45,458.45,100.0,458.45,458.45,458.45,458.45,100.0
2023-05-23 13:50:00,458.3,458.51,458.0,458.36,2497.0,458.3,458.51,458.0,458.36,2497.0
2023-05-23 13:55:00,458.42,458.42,457.77,457.78,1273.0,458.42,458.42,457.77,457.78,1273.0
2023-05-23 14:00:00,457.88,458.06,457.88,458.02,400.0,457.88,458.06,457.88,458.02,400.0
2023-05-23 14:05:00,457.72,458.37,457.72,457.86,1532.0,457.72,458.37,457.72,457.86,1532.0
2023-05-23 14:10:00,457.64,458.07,457.58,457.68,3383.0,457.64,458.07,457.58,457.68,3383.0
2023-05-23 14:15:00,456.98,456.98,456.45,456.68,1244.0,456.98,456.98,456.45,456.68,1244.0
2023-05-23 14:20:00,456.0,456.41,455.46,455.46,1300.0,456.0,456.41,455.46,455.46,1300.0
2023-05-23 14:25:00,455.76,457.1,455.76,457.1,1100.0,455.76,457.1,455.76,457.1,1100.0
2023-05-23 14:30:00,456.72,457.63,456.72,457.63,900.0,456.72,457.63,456.72,457.63,900.0
2023-05-23 14:35:00,457.44,457.64,457.3,457.64,905.0,457.44,457.64,457.3,457.64,905.0
2023-05-23 14:40:00,457.73,458.56,457.62,458.56,1650.0,457.73,458.56,457.62,458.56,1650.0
2023-05-23 14:45:00,458.21,458.21,457.86,457.86,219.0,458.21,458.21,457.86,457.86,219.0
2023-05-23 14:50:00,457.58,458.18,457.57,458.18,598.0,457.58,458.18,457.57,458.18,598.0
2023-05-23 14:55:00,458.38,458.84,458.38,458.84,600.0,458.38,458.84,458.38,458.84,600.0
2023-05-23 15:00:00,458.62,458.62,457.65,458.08,1200.0,458.62,458.62,457.65,458.08,1200.0
2023-05-23 15:05:00,458.53,458.62,457.84,458.27,2500.0,458.53,458.62,457.84,458.27,2500.0
2023-05-23 15:10:00,458.78,459.76,458.48,459.76,1600.0,458.78,459.76,458.48,459.76,1600.0
2023-05-23 15:15:00,459.98,460.23,459.35,459.35,2581.0,459.98,460.23,459.35,459.35,2581.0
2023-05-23 15:20:00,459.24,460.62,459.24,460.62,1400.0,459.24,460.62,459.24,460.62,1400.0
2023-05-23 15:25:00,460.6,461.29,460.53,461.29,1852.0,460.6,461.29,460.53,461.29,1852.0
2023-05-23 15:30:00,461.27,462.07,460.78,460.92,2066.0,461.27,462.07,460.78,460.92,2066.0
2023-05-23 15:35:00,461.07,461.1,460.25,460.83,3141.0,461.07,461.1,460.25,460.83,3141.0
2023-05-23 15:40:00,460.98,461.74,460.73,461.6,5196.0,460.98,461.74,460.73,461.6,5196.0
2023-05-23 15:45:00,462.09,462.1,461.35,461.5,3976.0,462.09,462.1,461.35,461.5,3976.0
2023-05-23 15:50:00,461.52,462.67,460.88,461.1,14169.0,461.52,462.67,460.88,461.1,14169.0
2023-05-23 15:55:00,460.46,462.24,460.46,461.06,20088.0,460.46,462.24,460.46,461.06,20088.0
2023-05-24 09:30:00,456.69,457.8,453.97,454.84,8952.0,456.69,457.8,453.97,454.84,8952.0
2023-05-24 09:35:00,455.5,460.22,453.59,458.84,15360.0,455.5,460.22,453.59,458.84,15360.0
2023-05-24 09:40:00,459.35,459.54,456.49,456.49,1971.0,459.35,459.54,456.49,456.49,1971.0
2023-05-24 09:45:00,456.09,456.78,455.41,456.78,600.0,456.09,456.78,455.41,456.78,600.0
2023-05-24 09:50:00,457.19,457.19,457.11,457.11,2800.0,457.19,457.19,457.11,457.11,2800.0
2023-05-24 09:55:00,455.48,456.93,455.47,456.85,1522.0,455.48,456.93,455.47,456.85,1522.0
2023-05-24 10:00:00,456.57,456.81,455.66,456.17,3868.0,456.57,456.81,455.66,456.17,3868.0
2023-05-24 10:05:00,456.34,456.36,455.02,456.36,3913.0,456.34,456.36,455.02,456.36,3913.0
2023-05-24 10:10:00,456.42,457.38,455.71,456.9,2404.0,456.42,457.38,455.71,456.9,2404.0
2023-05-24 10:15:00,456.28,456.61,455.99,456.61,799.0,456.28,456.61,455.99,456.61,799.0
2023-05-24 10:20:00,456.1,456.9,456.03,456.6,1147.0,456.1,456.9,456.03,456.6,1147.0
2023-05-24 10:25:00,456.21,457.19,456.2,457.19,1235.0,456.21,457.19,456.2,457.19,1235.0
2023-05-24 10:30:00,456.73,456.73,456.15,456.71,1014.0,456.73,456.73,456.15,456.71,1014.0
2023-05-24 10:35:00,457.15,458.06,457.15,458.06,1400.0,457.15,458.06,457.15,458.06,1400.0
2023-05-24 10:40:00,458.07,459.16,458.07,458.83,1800.0,458.07,459.16,458.07,458.83,1800.0
2023-05-24 10:45:00,459.4,459.64,458.53,459.05,6181.0,459.4,459.64,458.53,459.05,6181.0
2023-05-24 10:50:00,459.02,459.02,456.89,456.91,5400.0,459.02,459.02,456.89,456.91,5400.0
2023-05-24 10:55:00,457.04,457.04,456.05,456.29,1100.0,457.04,457.04,456.05,456.29,1100.0
2023-05-24 11:00:00,456.4,457.26,456.17,456.88,600.0,456.4,457.26,456.17,456.88,600.0
2023-05-24 11:05:00,457.05,457.23,456.44,456.59,1620.0,457.05,457.23,456.44,456.59,1620.0
2023-05-24 11:10:00,456.17,456.61,455.77,456.21,1629.0,456.17,456.61,455.77,456.21,1629.0
2023-05-24 11:15:00,456.21,457.03,456.2,457.03,545.0,456.21,457.03,456.2,457.03,545.0
2023-05-24 11:20:00,456.65,457.85,456.65,457.85,700.0,456.65,457.85,456.65,457.85,700.0
2023-05-24 11:25:00,457.81,458.34,457.65,457.65,1006.0,457.81,458.34,457.65,457.65,1006.0
2023-05-24 11:30:00,457.78,457.78,457.27,457.75,1100.0,457.78,457.78,457.27,457.75,1100.0
2023-05-24 11:35:00,457.76,457.9,457.31,457.44,1000.0,457.76,457.9,457.31,457.44,1000.0
2023-05-24 11:40:00,457.68,458.17,457.45,457.62,1472.0,457.68,458.17,457.45,457.62,1472.0
2023-05-24 11:45:00,457.87,457.95,457.33,457.62,800.0,457.87,457.95,457.33,457.62,800.0
2023-05-24 11:50:00,457.59,457.93,457.52,457.85,1108.0,457.59,457.93,457.52,457.85,1108.0
2023-05-24 11:55:00,457.96,458.21,457.96,458.04,1000.0,457.96,458.21,457.96,458.04,1000.0
2023-05-24 12:00:00,458.53,458.54,458.32,458.54,916.0,458.53,458.54,458.32,458.54,916.0
2023-05-24 12:05:00,458.73,459.1,458.58,458.58,800.0,458.73,459.1,458.58,458.58,800.0
2023-05-24 12:10:00,458.94,459.02,458.59,458.84,2200.0,458.94,459.02,458.59,458.84,2200.0
2023-05-24 12:15:00,458.72,459.15,458.46,459.09,1663.0,458.72,459.15,458.46,459.09,1663.0
2023-05-24 12:20:00,458.95,459.02,458.66,458.84,700.0,458.95,459.02,458.66,458.84,700.0
2023-05-24 12:25:00,458.7,459.02,458.66,459.01,1000.0,458.7,459.02,458.66,459.01,1000.0
2023-05-24 12:30:00,458.88,459.42,458.84,459.38,1300.0,458.88,459.42,458.84,459.38,1300.0
2023-05-24 12:35:00,459.45,459.48,459.13,459.14,932.0,459.45,459.48,459.13,459.14,932.0
2023-05-24 12:40:00,459.47,460.53,459.29,460.43,1020.0,459.47,460.53,459.29,460.43,1020.0
2023-05-24 12:45:00,460.2,460.9,460.17,460.67,1500.0,460.2,460.9,460.17,460.67,1500.0
2023-05-24 12:50:00,460.88,460.88,460.23,460.49,1800.0,460.88,460.88,460.23,460.49,1800.0
2023-05-24 12:55:00,460.72,460.87,460.63,460.75,700.0,460.72,460.87,460.63,460.75,700.0
2023-05-24 13:00:00,461.03,461.78,461.03,461.78,904.0,461.03,461.78,461.03,461.78,904.0
2023-05-24 13:05:00,461.76,461.76,461.14,461.42,1411.0,461.76,461.76,461.14,461.42,1411.0
2023-05-24 13:10:00,461.38,461.38,460.67,460.75,1527.0,461.38,461.38,460.67,460.75,1527.0
2023-05-24 13:15:00,460.76,461.55,460.63,461.55,3500.0,460.76,461.55,460.63,461.55,3500.0
2023-05-24 13:20:00,461.87,462.84,461.87,462.53,4549.0,461.87,462.84,461.87,462.53,4549.0
2023-05-24 13:25:00,462.41,462.41,461.4,461.4,1000.0,462.41,462.41,461.4,461.4,1000.0
2023-05-24 13:30:00,461.5,461.65,461.23,461.65,600.0,461.5,461.65,461.23,461.65,600.0
2023-05-24 13:35:00,461.87,462.34,461.87,462.15,500.0,461.87,462.34,461.87,462.15,500.0
2023-05-24 13:40:00,462.07,462.13,461.89,462.13,1600.0,462.07,462.13,461.89,462.13,1600.0
2023-05-24 13:45:00,462.78,462.87,462.51,462.65,1400.0,462.78,462.87,462.51,462.65,1400.0
2023-05-24 13:50:00,462.24,462.31,462.13,462.15,500.0,462.24,462.31,462.13,462.15,500.0
2023-05-24 13:55:00,462.19,462.39,462.05,462.39,500.0,462.19,462.39,462.05,462.39,500.0
2023-05-24 14:00:00,462.62,462.99,462.62,462.84,1639.0,462.62,462.99,462.62,462.84,1639.0
2023-05-24 14:05:00,462.11,462.42,461.9,462.25,790.0,462.11,462.42,461.9,462.25,790.0
2023-05-24 14:10:00,461.71,461.97,461.71,461.86,700.0,461.71,461.97,461.71,461.86,700.0
2023-05-24 14:15:00,462.12,462.15,461.32,461.39,1200.0,462.12,462.15,461.32,461.39,1200.0
2023-05-24 14:20:00,461.23,461.25,460.56,460.56,549.0,461.23,461.25,460.56,460.56,549.0
2023-05-24 14:25:00,460.79,460.99,460.49,460.93,1800.0,460.79,460.99,460.49,460.93,1800.0
2023-05-24 14:30:00,461.12,461.12,461.06,461.11,500.0,461.12,461.12,461.06,461.11,500.0
2023-05-24 14:35:00,461.39,462.2,461.39,462.2,900.0,461.39,462.2,461.39,462.2,900.0
2023-05-24 14:40:00,462.52,462.82,462.11,462.11,900.0,462.52,462.82,462.11,462.11,900.0
2023-05-24 14:45:00,462.22,462.22,461.85,461.94,1200.0,462.22,462.22,461.85,461.94,1200.0
2023-05-24 14:50:00,461.81,462.17,461.7,461.85,2300.0,461.81,462.17,461.7,461.85,2300.0
2023-05-24 14:55:00,461.84,462.34,461.84,462.07,944.0,461.84,462.34,461.84,462.07,944.0
2023-05-24 15:00:00,462.43,462.49,461.61,461.71,5139.0,462.43,462.49,461.61,461.71,5139.0
2023-05-24 15:05:00,461.97,462.63,461.97,462.6,3100.0,461.97,462.63,461.97,462.6,3100.0
2023-05-24 15:10:00,462.53,462.85,462.52,462.76,711.0,462.53,462.85,462.52,462.76,711.0
2023-05-24 15:15:00,462.76,463.81,462.73,463.81,1500.0,462.76,463.81,462.73,463.81,1500.0
2023-05-24 15:20:00,464.19,464.47,463.88,463.88,3290.0,464.19,464.47,463.88,463.88,3290.0
2023-05-24 15:25:00,464.41,464.41,463.99,464.14,800.0,464.41,464.41,463.99,464.14,800.0
2023-05-24 15:30:00,463.91,464.74,463.82,464.0,2807.0,463.91,464.74,463.82,464.0,2807.0
2023-05-24 15:35:00,464.0,464.16,463.36,463.82,3900.0,464.0,464.16,463.36,463.82,3900.0
2023-05-24 15:40:00,464.12,464.38,463.73,463.96,1800.0,464.12,464.38,463.73,463.96,1800.0
2023-05-24 15:45:00,463.94,464.6,463.79,464.38,6620.0,463.94,464.6,463.79,464.38,6620.0
2023-05-24 15:50:00,464.13,464.46,463.02,463.96,6171.0,464.13,464.46,463.02,463.96,6171.0
2023-05-24 15:55:00,463.89,463.89,462.82,463.29,15651.0,463.89,463.89,462.82,463.29,15651.0
2023-05-25 09:30:00,464.99,464.99,459.01,459.21,5137.0,464.99,464.99,459.01,459.21,5137.0
2023-05-25 09:35:00,458.95,461.28,458.95,459.51,7489.0,458.95,461.28,458.95,459.51,7489.0
2023-05-25 09:40:00,461.15,461.83,459.02,459.02,1020.0,461.15,461.83,459.02,459.02,1020.0
2023-05-25 09:45:00,458.97,460.64,458.06,458.06,574.0,458.97,460.64,458.06,458.06,574.0
2023-05-25 09:50:00,458.32,458.32,457.82,457.82,400.0,458.32,458.32,457.82,457.82,400.0
2023-05-25 09:55:00,458.16,458.34,457.58,458.03,2372.0,458.16,458.34,457.58,458.03,2372.0
2023-05-25 10:00:00,458.06,459.73,457.85,459.73,2464.0,458.06,459.73,457.85,459.73,2464.0
2023-05-25 10:05:00,460.04,460.6,459.46,460.41,2389.0,460.04,460.6,459.46,460.41,2389.0
2023-05-25 10:10:00,460.53,460.86,459.56,460.72,2300.0,460.53,460.86,459.56,460.72,2300.0
2023-05-25 10:15:00,461.0,461.01,459.64,459.64,4334.0,461.0,461.01,459.64,459.64,4334.0
2023-05-25 10:20:00,459.64,460.01,458.75,459.49,13060.0,459.64,460.01,458.75,459.49,13060.0
2023-05-25 10:25:00,459.44,462.03,459.44,462.02,1108.0,459.44,462.03,459.44,462.02,1108.0
2023-05-25 10:30:00,461.31,461.31,460.18,460.19,1000.0,461.31,461.31,460.18,460.19,1000.0
2023-05-25 10:35:00,459.99,460.53,459.78,460.53,700.0,459.99,460.53,459.78,460.53,700.0
2023-05-25 10:40:00,460.86,460.86,459.69,459.98,3800.0,460.86,460.86,459.69,459.98,3800.0
2023-05-25 10:45:00,460.21,460.35,459.64,460.35,3700.0,460.21,460.35,459.64,460.35,3700.0
2023-05-25 10:50:00,460.51,460.88,459.73,459.74,2601.0,460.51,460.88,459.73,459.74,2601.0
2023-05-25 10:55:00,460.35,460.43,459.77,459.77,1743.0,460.35,460.43,459.77,459.77,1743.0
2023-05-25 11:00:00,460.55,461.0,460.55,460.75,600.0,460.55,461.0,460.55,460.75,600.0
2023-05-25 11:05:00,461.0,461.2,460.91,460.91,1300.0,461.0,461.2,460.91,460.91,1300.0
2023-05-25 11:10:00,461.18,461.25,460.63,461.17,1500.0,461.18,461.25,460.63,461.17,1500.0
2023-05-25 11:15:00,461.58,461.59,459.95,460.06,2224.0,461.58,461.59,459.95,460.06,2224.0
2023-05-25 11:20:00,460.14,460.44,459.73,460.44,1000.0,460.14,460.44,459.73,460.44,1000.0
2023-05-25 11:25:00,460.18,460.34,459.46,460.34,975.0,460.18,460.34,459.46,460.34,975.0
2023-05-25 11:30:00,460.55,460.55,460.54,460.55,100.0,460.55,460.55,460.54,460.55,100.0
2023-05-25 11:35:00,460.55,460.55,459.12,459.53,4246.0,460.55,460.55,459.12,459.53,4246.0
2023-05-25 11:40:00,459.91,460.15,459.74,459.98,2316.0,459.91,460.15,459.74,459.98,2316.0
2023-05-25 11:45:00,459.62,460.33,459.3,460.25,1400.0,459.62,460.33,459.3,460.25,1400.0
2023-05-25 11:50:00,460.41,460.82,459.65,459.91,10011.0,460.41,460.82,459.65,459.91,10011.0
2023-05-25 11:55:00,459.94,460.71,459.93,460.71,1100.0,459.94,460.71,459.93,460.71,1100.0
2023-05-25 12:00:00,460.67,461.1,460.67,460.82,400.0,460.67,461.1,460.67,460.82,400.0
2023-05-25 12:05:00,460.98,461.07,460.94,461.04,900.0,460.98,461.07,460.94,461.04,900.0
2023-05-25 12:10:00,461.44,461.44,461.44,461.44,100.0,461.44,461.44,461.44,461.44,100.0
2023-05-25 12:15:00,461.0,461.18,460.24,460.24,810.0,461.0,461.18,460.24,460.24,810.0
2023-05-25 12:20:00,459.91,460.06,459.81,460.0,2000.0,459.91,460.06,459.81,460.0,2000.0
2023-05-25 12:25:00,460.0,460.16,459.99,460.16,400.0,460.0,460.16,459.99,460.16,400.0
2023-05-25 12:30:00,460.1,460.14,459.85,459.87,1500.0,460.1,460.14,459.85,459.87,1500.0
2023-05-25 12:35:00,460.18,460.23,459.8,459.81,500.0,460.18,460.23,459.8,459.81,500.0
2023-05-25 12:40:00,460.33,460.33,460.33,460.33,100.0,460.33,460.33,460.33,460.33,100.0
2023-05-25 12:45:00,460.47,460.47,459.84,459.97,420.0,460.47,460.47,459.84,459.97,420.0
2023-05-25 12:50:00,460.05,460.05,460.04,460.05,100.0,460.05,460.05,460.04,460.05,100.0
2023-05-25 12:55:00,460.15,460.15,459.64,459.65,400.0,460.15,460.15,459.64,459.65,400.0
2023-05-25 13:00:00,459.68,460.0,459.47,459.99,400.0,459.68,460.0,459.47,459.99,400.0
2023-05-25 13:05:00,459.37,459.37,459.12,459.13,200.0,459.37,459.37,459.12,459.13,200.0
2023-05-25 13:10:00,459.17,459.3,459.17,459.3,605.0,459.17,459.3,459.17,459.3,605.0
2023-05-25 13:15:00,459.23,459.39,458.75,458.75,800.0,459.23,459.39,458.75,458.75,800.0
2023-05-25 13:20:00,458.55,458.58,457.87,457.87,800.0,458.55,458.58,457.87,457.87,800.0
2023-05-25 13:25:00,457.85,457.85,457.11,457.21,2417.0,457.85,457.85,457.11,457.21,2417.0
2023-05-25 13:30:00,457.26,458.78,457.25,457.97,1900.0,457.26,458.78,457.25,457.97,1900.0
2023-05-25 13:35:00,458.31,458.44,458.31,458.44,200.0,458.31,458.44,458.31,458.44,200.0
2023-05-25 13:40:00,458.69,459.12,458.32,458.78,1200.0,458.69,459.12,458.32,458.78,1200.0
2023-05-25 13:45:00,458.53,458.53,458.52,458.53,100.0,458.53,458.53,458.52,458.53,100.0
2023-05-25 13:50:00,458.36,458.36,458.02,458.02,300.0,458.36,458.36,458.02,458.02,300.0
2023-05-25 13:55:00,458.24,458.36,458.02,458.04,712.0,458.24,458.36,458.02,458.04,712.0
2023-05-25 14:00:00,458.29,461.27,458.29,460.69,3440.0,458.29,461.27,458.29,460.69,3440.0
2023-05-25 14:05:00,459.29,460.04,459.29,459.58,1108.0,459.29,460.04,459.29,459.58,1108.0
2023-05-25 14:10:00,459.86,460.04,459.85,459.87,300.0,459.86,460.04,459.85,459.87,300.0
2023-05-25 14:15:00,460.25,460.87,460.25,460.84,600.0,460.25,460.87,460.25,460.84,600.0
2023-05-25 14:20:00,460.7,460.77,460.7,460.77,200.0,460.7,460.77,460.7,460.77,200.0
2023-05-25 14:25:00,460.54,460.54,459.82,459.82,800.0,460.54,460.54,459.82,459.82,800.0
2023-05-25 14:30:00,459.5,459.5,458.33,458.43,900.0,459.5,459.5,458.33,458.43,900.0
2023-05-25 14:35:00,458.08,458.3,457.92,458.3,1000.0,458.08,458.3,457.92,458.3,1000.0
2023-05-25 14:40:00,458.31,458.76,457.89,458.57,5420.0,458.31,458.76,457.89,458.57,5420.0
2023-05-25 14:45:00,458.9,458.9,457.65,457.66,3720.0,458.9,458.9,457.65,457.66,3720.0
2023-05-25 14:50:00,457.89,458.28,457.89,458.27,400.0,457.89,458.28,457.89,458.27,400.0
2023-05-25 14:55:00,458.1,458.1,457.59,457.76,600.0,458.1,458.1,457.59,457.76,600.0
2023-05-25 15:00:00,458.13,458.23,457.86,457.86,780.0,458.13,458.23,457.86,457.86,780.0
2023-05-25 15:05:00,457.96,458.75,457.96,458.75,300.0,457.96,458.75,457.96,458.75,300.0
2023-05-25 15:10:00,458.75,459.17,458.59,458.88,975.0,458.75,459.17,458.59,458.88,975.0
2023-05-25 15:15:00,458.2,458.61,458.13,458.61,1180.0,458.2,458.61,458.13,458.61,1180.0
2023-05-25 15:20:00,458.08,458.33,457.52,458.28,1764.0,458.08,458.33,457.52,458.28,1764.0
2023-05-25 15:25:00,457.97,458.83,457.9,458.81,1000.0,457.97,458.83,457.9,458.81,1000.0
2023-05-25 15:30:00,458.65,459.35,458.64,458.68,1300.0,458.65,459.35,458.64,458.68,1300.0
2023-05-25 15:35:00,458.67,459.1,458.46,459.07,998.0,458.67,459.1,458.46,459.07,998.0
2023-05-25 15:40:00,459.02,459.99,459.02,459.7,3194.0,459.02,459.99,459.02,459.7,3194.0
2023-05-25 15:45:00,459.55,460.6,459.54,459.55,3610.0,459.55,460.6,459.54,459.55,3610.0
2023-05-25 15:50:00,459.33,459.62,458.06,458.06,7000.0,459.33,459.62,458.06,458.06,7000.0
2023-05-25 15:55:00,457.93,458.19,457.47,458.06,12930.0,457.93,458.19,457.47,458.06,12930.0
2023-05-26 09:30:00,460.07,460.5,458.98,458.98,4401.0,460.07,460.5,458.98,458.98,4401.0
2023-05-26 09:35:00,459.47,462.25,458.89,461.61,1850.0,459.47,462.25,458.89,461.61,1850.0
2023-05-26 09:40:00,463.42,463.77,462.71,463.43,1300.0,463.42,463.77,462.71,463.43,1300.0
2023-05-26 09:45:00,463.38,463.59,462.8,462.8,740.0,463.38,463.59,462.8,462.8,740.0
2023-05-26 09:50:00,460.97,460.97,460.55,460.7,500.0,460.97,460.97,460.55,460.7,500.0
2023-05-26 09:55:00,461.12,463.6,461.12,462.7,3200.0,461.12,463.6,461.12,462.7,3200.0
2023-05-26 10:00:00,463.05,463.71,463.05,463.21,1400.0,463.05,463.71,463.05,463.21,1400.0
2023-05-26 10:05:00,462.22,462.38,461.94,462.34,2165.0,462.22,462.38,461.94,462.34,2165.0
2023-05-26 10:10:00,462.56,462.57,461.76,461.76,2543.0,462.56,462.57,461.76,461.76,2543.0
2023-05-26 10:15:00,462.23,463.82,462.19,463.82,500.0,462.23,463.82,462.19,463.82,500.0
2023-05-26 10:20:00,463.86,464.31,463.3,464.31,1149.0,463.86,464.31,463.3,464.31,1149.0
2023-05-26 10:25:00,464.47,465.38,464.43,465.38,1294.0,464.47,465.38,464.43,465.38,1294.0
2023-05-26 10:30:00,466.19,466.19,465.0,465.16,3406.0,466.19,466.19,465.0,465.16,3406.0
2023-05-26 10:35:00,464.87,466.84,464.84,466.84,5399.0,464.87,466.84,464.84,466.84,5399.0
2023-05-26 10:40:00,466.69,466.94,466.66,466.94,500.0,466.69,466.94,466.66,466.94,500.0
2023-05-26 10:45:00,466.55,467.32,466.54,467.32,2209.0,466.55,467.32,466.54,467.32,2209.0
2023-05-26 10:50:00,467.07,467.08,466.05,466.05,450.0,467.07,467.08,466.05,466.05,450.0
2023-05-26 10:55:00,466.16,466.35,465.92,466.35,1395.0,466.16,466.35,465.92,466.35,1395.0
2023-05-26 11:00:00,466.41,467.32,466.41,466.84,2800.0,466.41,467.32,466.41,466.84,2800.0
2023-05-26 11:05:00,466.97,467.47,466.68,467.21,2653.0,466.97,467.47,466.68,467.21,2653.0
2023-05-26 11:10:00,467.28,468.48,466.74,467.53,6800.0,467.28,468.48,466.74,467.53,6800.0
2023-05-26 11:15:00,467.67,469.06,467.67,468.99,2000.0,467.67,469.06,467.67,468.99,2000.0
2023-05-26 11:20:00,468.77,469.5,468.22,468.56,6400.0,468.77,469.5,468.22,468.56,6400.0
2023-05-26 11:25:00,467.55,467.55,467.05,467.06,635.0,467.55,467.55,467.05,467.06,635.0
2023-05-26 11:30:00,467.16,467.64,466.95,466.96,1234.0,467.16,467.64,466.95,466.96,1234.0
2023-05-26 11:35:00,467.18,467.19,465.87,465.87,540.0,467.18,467.19,465.87,465.87,540.0
2023-05-26 11:40:00,465.55,467.6,465.55,467.6,1197.0,465.55,467.6,465.55,467.6,1197.0
2023-05-26 11:45:00,467.99,468.6,467.99,468.59,888.0,467.99,468.6,467.99,468.59,888.0
2023-05-26 11:50:00,468.98,468.98,467.82,467.82,1107.0,468.98,468.98,467.82,467.82,1107.0
2023-05-26 11:55:00,467.18,467.18,466.85,466.85,200.0,467.18,467.18,466.85,466.85,200.0
2023-05-26 12:00:00,466.57,466.95,466.51,466.95,837.0,466.57,466.95,466.51,466.95,837.0
2023-05-26 12:05:00,467.5,467.81,467.5,467.79,300.0,467.5,467.81,467.5,467.79,300.0
2023-05-26 12:10:00,467.69,467.69,467.13,467.59,800.0,467.69,467.69,467.13,467.59,800.0
2023-05-26 12:15:00,467.01,467.77,466.85,467.77,2062.0,467.01,467.77,466.85,467.77,2062.0
2023-05-26 12:20:00,467.82,469.0,467.82,469.0,200.0,467.82,469.0,467.82,469.0,200.0
2023-05-26 12:25:00,468.96,469.37,468.95,469.37,600.0,468.96,469.37,468.95,469.37,600.0
2023-05-26 12:30:00,469.31,470.0,469.31,469.7,1400.0,469.31,470.0,469.31,469.7,1400.0
2023-05-26 12:35:00,469.62,469.94,468.61,468.86,1877.0,469.62,469.94,468.61,468.86,1877.0
2023-05-26 12:40:00,468.87,469.13,468.81,468.92,800.0,468.87,469.13,468.81,468.92,800.0
2023-05-26 12:45:00,469.07,469.07,468.54,468.54,699.0,469.07,469.07,468.54,468.54,699.0
2023-05-26 12:50:00,468.56,469.32,468.5,469.04,2600.0,468.56,469.32,468.5,469.04,2600.0
2023-05-26 12:55:00,469.4,469.4,468.55,468.91,1222.0,469.4,469.4,468.55,468.91,1222.0
2023-05-26 13:00:00,469.24,469.24,468.98,468.98,500.0,469.24,469.24,468.98,468.98,500.0
2023-05-26 13:05:00,468.52,468.52,468.34,468.37,500.0,468.52,468.52,468.34,468.37,500.0
2023-05-26 13:10:00,468.24,468.31,468.17,468.27,1700.0,468.24,468.31,468.17,468.27,1700.0
2023-05-26 13:15:00,468.05,468.08,467.21,467.33,1164.0,468.05,468.08,467.21,467.33,1164.0
2023-05-26 13:20:00,468.08,468.08,468.01,468.01,300.0,468.08,468.08,468.01,468.01,300.0
2023-05-26 13:25:00,467.93,468.3,467.62,467.62,802.0,467.93,468.3,467.62,467.62,802.0
2023-05-26 13:30:00,467.62,467.62,467.62,467.62,0.0,467.62,467.62,467.62,467.62,0.0
2023-05-26 13:35:00,467.14,467.14,466.73,466.73,400.0,467.14,467.14,466.73,466.73,400.0
2023-05-26 13:40:00,466.4,466.41,466.0,466.0,401.0,466.4,466.41,466.0,466.0,401.0
2023-05-26 13:45:00,465.83,466.26,465.83,466.26,200.0,465.83,466.26,465.83,466.26,200.0
2023-05-26 13:50:00,466.17,466.17,466.1,466.1,400.0,466.17,466.17,466.1,466.1,400.0
2023-05-26 13:55:00,466.03,466.29,466.03,466.29,200.0,466.03,466.29,466.03,466.29,200.0
2023-05-26 14:00:00,466.45,467.33,466.15,467.33,5679.0,466.45,467.33,466.15,467.33,5679.0
2023-05-26 14:05:00,467.57,467.57,467.12,467.12,200.0,467.57,467.57,467.12,467.12,200.0
2023-05-26 14:10:00,466.7,466.72,466.41,466.48,700.0,466.7,466.72,466.41,466.48,700.0
2023-05-26 14:15:00,467.21,467.35,467.21,467.35,200.0,467.21,467.35,467.21,467.35,200.0
2023-05-26 14:20:00,467.0,467.0,466.99,466.99,200.0,467.0,467.0,466.99,466.99,200.0
2023-05-26 14:25:00,467.1,467.81,467.1,467.37,806.0,467.1,467.81,467.1,467.37,806.0
2023-05-26 14:30:00,467.72,467.72,467.72,467.72,200.0,467.72,467.72,467.72,467.72,200.0
2023-05-26 14:35:00,467.69,468.6,467.69,468.5,1500.0,467.69,468.6,467.69,468.5,1500.0
2023-05-26 14:40:00,468.47,468.47,468.46,468.47,100.0,468.47,468.47,468.46,468.47,100.0
2023-05-26 14:45:00,468.47,468.47,468.47,468.47,0.0,468.47,468.47,468.47,468.47,0.0
2023-05-26 14:50:00,468.05,468.06,468.05,468.05,400.0,468.05,468.06,468.05,468.05,400.0
2023-05-26 14:55:00,468.02,468.23,467.36,467.69,2035.0,468.02,468.23,467.36,467.69,2035.0
2023-05-26 15:00:00,468.08,468.76,468.07,468.75,400.0,468.08,468.76,468.07,468.75,400.0
2023-05-26 15:05:00,468.66,468.85,468.53,468.62,1047.0,468.66,468.85,468.53,468.62,1047.0
2023-05-26 15:10:00,468.94,469.1,468.17,468.17,1877.0,468.94,469.1,468.17,468.17,1877.0
2023-05-26 15:15:00,468.74,468.84,468.69,468.8,700.0,468.74,468.84,468.69,468.8,700.0
2023-05-26 15:20:00,468.77,469.01,468.31,468.31,1285.0,468.77,469.01,468.31,468.31,1285.0
2023-05-26 15:25:00,468.42,468.42,468.15,468.2,700.0,468.42,468.42,468.15,468.2,700.0
2023-05-26 15:30:00,468.01,469.52,467.99,469.52,4300.0,468.01,469.52,467.99,469.52,4300.0
2023-05-26 15:35:00,469.3,469.3,468.9,468.9,829.0,469.3,469.3,468.9,468.9,829.0
2023-05-26 15:40:00,468.75,469.51,468.74,469.47,1812.0,468.75,469.51,468.74,469.47,1812.0
2023-05-26 15:45:00,469.38,469.59,469.2,469.52,2977.0,469.38,469.59,469.2,469.52,2977.0
2023-05-26 15:50:00,469.62,469.97,468.73,469.84,8389.0,469.62,469.97,468.73,469.84,8389.0
2023-05-26 15:55:00,470.0,470.01,468.75,468.94,13818.0,470.0,470.01,468.75,468.94,13818.0
2023-05-30 09:30:00,469.35,472.56,469.35,472.56,4597.0,469.35,472.56,469.35,472.56,4597.0
2023-05-30 09:35:00,474.0,475.4,473.28,474.35,2219.0,474.0,475.4,473.28,474.35,2219.0
2023-05-30 09:40:00,474.31,475.74,473.81,474.14,1300.0,474.31,475.74,473.81,474.14,1300.0
2023-05-30 09:45:00,474.18,475.68,474.17,475.58,400.0,474.18,475.68,474.17,475.58,400.0
2023-05-30 09:50:00,474.74,474.74,473.68,473.86,2916.0,474.74,474.74,473.68,473.86,2916.0
2023-05-30 09:55:00,473.73,473.73,472.4,472.4,300.0,473.73,473.73,472.4,472.4,300.0
2023-05-30 10:00:00,472.41,472.47,471.91,472.07,1100.0,472.41,472.47,471.91,472.07,1100.0
2023-05-30 10:05:00,472.46,472.55,472.35,472.36,400.0,472.46,472.55,472.35,472.36,400.0
2023-05-30 10:10:00,472.14,472.34,471.68,471.69,1426.0,472.14,472.34,471.68,471.69,1426.0
2023-05-30 10:15:00,471.22,472.94,471.22,472.94,2189.0,471.22,472.94,471.22,472.94,2189.0
2023-05-30 10:20:00,472.89,473.4,472.89,472.95,1100.0,472.89,473.4,472.89,472.95,1100.0
2023-05-30 10:25:00,473.02,473.49,472.43,472.43,1071.0,473.02,473.49,472.43,472.43,1071.0
2023-05-30 10:30:00,471.87,472.74,471.87,472.28,400.0,471.87,472.74,471.87,472.28,400.0
2023-05-30 10:35:00,472.83,473.26,472.83,472.88,1000.0,472.83,473.26,472.83,472.88,1000.0
2023-05-30 10:40:00,472.87,474.12,472.86,474.12,1206.0,472.87,474.12,472.86,474.12,1206.0
2023-05-30 10:45:00,473.71,474.19,472.99,473.95,4500.0,473.71,474.19,472.99,473.95,4500.0
2023-05-30 10:50:00,474.02,474.02,472.86,472.92,1100.0,474.02,474.02,472.86,472.92,1100.0
2023-05-30 10:55:00,472.92,473.05,471.38,472.14,1747.0,472.92,473.05,471.38,472.14,1747.0
2023-05-30 11:00:00,471.98,472.46,471.97,472.18,616.0,471.98,472.46,471.97,472.18,616.0
2023-05-30 11:05:00,472.17,472.86,472.14,472.85,1201.0,472.17,472.86,472.14,472.85,1201.0
2023-05-30 11:10:00,472.31,472.57,472.31,472.38,600.0,472.31,472.57,472.31,472.38,600.0
2023-05-30 11:15:00,472.36,472.39,470.3,470.43,7700.0,472.36,472.39,470.3,470.43,7700.0
2023-05-30 11:20:00,470.24,470.24,469.96,469.97,300.0,470.24,470.24,469.96,469.97,300.0
2023-05-30 11:25:00,469.94,470.66,469.39,470.57,3777.0,469.94,470.66,469.39,470.57,3777.0
2023-05-30 11:30:00,470.3,471.37,470.3,471.37,953.0,470.3,471.37,470.3,471.37,953.0
2023-05-30 11:35:00,471.2,472.1,471.07,472.1,3926.0,471.2,472.1,471.07,472.1,3926.0
2023-05-30 11:40:00,472.58,472.83,471.83,471.91,606.0,472.58,472.83,471.83,471.91,606.0
2023-05-30 11:45:00,471.43,471.43,469.5,469.5,1880.0,471.43,471.43,469.5,469.5,1880.0
2023-05-30 11:50:00,470.05,471.0,469.76,470.42,5893.0,470.05,471.0,469.76,470.42,5893.0
2023-05-30 11:55:00,470.29,470.29,470.29,470.29,100.0,470.29,470.29,470.29,470.29,100.0
2023-05-30 12:00:00,470.29,470.29,470.25,470.25,200.0,470.29,470.29,470.25,470.25,200.0
2023-05-30 12:05:00,470.27,470.29,470.27,470.29,206.0,470.27,470.29,470.27,470.29,206.0
2023-05-30 12:10:00,470.5,470.75,470.31,470.75,4187.0,470.5,470.75,470.31,470.75,4187.0
2023-05-30 12:15:00,471.01,471.54,471.01,471.54,1100.0,471.01,471.54,471.01,471.54,1100.0
2023-05-30 12:20:00,471.66,471.66,471.12,471.12,500.0,471.66,471.66,471.12,471.12,500.0
2023-05-30 12:25:00,471.27,471.27,470.67,470.67,534.0,471.27,471.27,470.67,470.67,534.0
2023-05-30 12:30:00,470.55,470.55,470.53,470.53,200.0,470.55,470.55,470.53,470.53,200.0
2023-05-30 12:35:00,470.58,470.58,469.75,469.76,200.0,470.58,470.58,469.75,469.76,200.0
2023-05-30 12:40:00,469.56,469.57,469.3,469.48,500.0,469.56,469.57,469.3,469.48,500.0
2023-05-30 12:45:00,469.71,470.53,469.71,470.53,500.0,469.71,470.53,469.71,470.53,500.0
2023-05-30 12:50:00,470.53,470.53,470.53,470.53,0.0,470.53,470.53,470.53,470.53,0.0
2023-05-30 12:55:00,470.72,470.72,469.56,469.77,944.0,470.72,470.72,469.56,469.77,944.0
2023-05-30 13:00:00,469.6,469.6,468.94,469.19,500.0,469.6,469.6,468.94,469.19,500.0
2023-05-30 13:05:00,468.63,468.63,468.63,468.63,100.0,468.63,468.63,468.63,468.63,100.0
2023-05-30 13:10:00,468.69,468.84,468.1,468.1,700.0,468.69,468.84,468.1,468.1,700.0
2023-05-30 13:15:00,468.44,468.89,468.42,468.89,500.0,468.44,468.89,468.42,468.89,500.0
2023-05-30 13:20:00,468.64,468.69,468.64,468.69,300.0,468.64,468.69,468.64,468.69,300.0
2023-05-30 13:25:00,468.14,468.14,467.74,467.74,300.0,468.14,468.14,467.74,467.74,300.0
2023-05-30 13:30:00,467.53,468.15,467.12,468.15,1300.0,467.53,468.15,467.12,468.15,1300.0
2023-05-30 13:35:00,468.27,468.5,468.01,468.4,824.0,468.27,468.5,468.01,468.4,824.0
2023-05-30 13:40:00,468.45,468.86,468.44,468.52,509.0,468.45,468.86,468.44,468.52,509.0
2023-05-30 13:45:00,468.44,468.44,468.17,468.2,300.0,468.44,468.44,468.17,468.2,300.0
2023-05-30 13:50:00,468.51,468.74,467.96,468.14,1700.0,468.51,468.74,467.96,468.14,1700.0
2023-05-30 13:55:00,467.84,468.17,467.33,467.33,2051.0,467.84,468.17,467.33,467.33,2051.0
2023-05-30 14:00:00,467.28,467.28,466.81,466.81,200.0,467.28,467.28,466.81,466.81,200.0
2023-05-30 14:05:00,467.14,467.14,466.48,466.48,2000.0,467.14,467.14,466.48,466.48,2000.0
2023-05-30 14:10:00,466.2,466.23,466.0,466.2,1440.0,466.2,466.23,466.0,466.2,1440.0
2023-05-30 14:15:00,466.07,466.18,465.82,466.18,901.0,466.07,466.18,465.82,466.18,901.0
2023-05-30 14:20:00,465.91,466.2,465.83,465.83,1699.0,465.91,466.2,465.83,465.83,1699.0
2023-05-30 14:25:00,466.05,466.2,466.02,466.12,1540.0,466.05,466.2,466.02,466.12,1540.0
2023-05-30 14:30:00,466.29,466.42,465.91,465.91,1882.0,466.29,466.42,465.91,465.91,1882.0
2023-05-30 14:35:00,466.08,466.48,466.07,466.37,2176.0,466.08,466.48,466.07,466.37,2176.0
2023-05-30 14:40:00,466.07,466.18,466.07,466.18,200.0,466.07,466.18,466.07,466.18,200.0
2023-05-30 14:45:00,465.75,465.76,465.25,465.4,1400.0,465.75,465.76,465.25,465.4,1400.0
2023-05-30 14:50:00,465.47,465.87,465.08,465.87,700.0,465.47,465.87,465.08,465.87,700.0
2023-05-30 14:55:00,465.87,465.87,465.87,465.87,0.0,465.87,465.87,465.87,465.87,0.0
2023-05-30 15:00:00,465.89,465.89,465.49,465.63,524.0,465.89,465.89,465.49,465.63,524.0
2023-05-30 15:05:00,464.96,465.36,464.96,465.29,500.0,464.96,465.36,464.96,465.29,500.0
2023-05-30 15:10:00,465.55,465.66,465.12,465.12,1115.0,465.55,465.66,465.12,465.12,1115.0
2023-05-30 15:15:00,465.2,465.32,465.04,465.32,458.0,465.2,465.32,465.04,465.32,458.0
2023-05-30 15:20:00,465.3,465.81,465.29,465.74,1600.0,465.3,465.81,465.29,465.74,1600.0
2023-05-30 15:25:00,465.88,465.95,465.64,465.76,1100.0,465.88,465.95,465.64,465.76,1100.0
2023-05-30 15:30:00,465.76,466.2,465.76,465.98,900.0,465.76,466.2,465.76,465.98,900.0
2023-05-30 15:35:00,465.59,465.97,465.39,465.56,2365.0,465.59,465.97,465.39,465.56,2365.0
2023-05-30 15:40:00,465.8,466.47,465.56,466.47,1386.0,465.8,466.47,465.56,466.47,1386.0
2023-05-30 15:45:00,466.26,466.71,466.09,466.25,2086.0,466.26,466.71,466.09,466.25,2086.0
2023-05-30 15:50:00,466.07,466.07,464.71,464.97,7594.0,466.07,466.07,464.71,464.97,7594.0
2023-05-30 15:55:00,465.1,466.49,465.01,466.35,6728.0,465.1,466.49,465.01,466.35,6728.0
2023-05-31 09:30:00,466.33,466.33,463.26,464.17,4199.0,466.33,466.33,463.26,464.17,4199.0
2023-05-31 09:35:00,462.0,462.54,460.83,461.99,1601.0,462.0,462.54,460.83,461.99,1601.0
2023-05-31 09:40:00,461.53,462.43,461.52,462.43,616.0,461.53,462.43,461.52,462.43,616.0
2023-05-31 09:45:00,461.75,461.75,458.45,458.45,862.0,461.75,461.75,458.45,458.45,862.0
2023-05-31 09:50:00,459.91,460.7,458.97,460.25,2235.0,459.91,460.7,458.97,460.25,2235.0
2023-05-31 09:55:00,459.65,459.75,459.65,459.75,345.0,459.65,459.75,459.65,459.75,345.0
2023-05-31 10:00:00,459.18,460.08,458.59,458.59,900.0,459.18,460.08,458.59,458.59,900.0
2023-05-31 10:05:00,458.86,459.26,458.43,458.43,1000.0,458.86,459.26,458.43,458.43,1000.0
2023-05-31 10:10:00,457.84,457.84,457.09,457.09,400.0,457.84,457.84,457.09,457.09,400.0
2023-05-31 10:15:00,456.87,457.83,456.87,457.41,926.0,456.87,457.83,456.87,457.41,926.0
2023-05-31 10:20:00,458.09,458.09,456.38,456.38,1777.0,458.09,458.09,456.38,456.38,1777.0
2023-05-31 10:25:00,456.42,456.97,456.08,456.15,1075.0,456.42,456.97,456.08,456.15,1075.0
2023-05-31 10:30:00,455.54,456.07,455.26,455.61,3243.0,455.54,456.07,455.26,455.61,3243.0
2023-05-31 10:35:00,455.4,455.4,454.29,454.39,920.0,455.4,455.4,454.29,454.39,920.0
2023-05-31 10:40:00,454.78,455.26,454.66,454.86,1200.0,454.78,455.26,454.66,454.86,1200.0
2023-05-31 10:45:00,455.59,455.82,454.97,454.97,906.0,455.59,455.82,454.97,454.97,906.0
2023-05-31 10:50:00,454.8,456.24,454.8,455.74,1200.0,454.8,456.24,454.8,455.74,1200.0
2023-05-31 10:55:00,455.99,457.39,455.98,456.63,700.0,455.99,457.39,455.98,456.63,700.0
2023-05-31 11:00:00,456.38,456.39,455.17,455.17,900.0,456.38,456.39,455.17,455.17,900.0
2023-05-31 11:05:00,455.17,455.85,455.17,455.84,2586.0,455.17,455.85,455.17,455.84,2586.0
2023-05-31 11:10:00,456.45,456.45,455.4,455.48,1006.0,456.45,456.45,455.4,455.48,1006.0
2023-05-31 11:15:00,455.54,456.21,455.54,455.83,700.0,455.54,456.21,455.54,455.83,700.0
2023-05-31 11:20:00,455.92,456.55,455.67,456.55,900.0,455.92,456.55,455.67,456.55,900.0
2023-05-31 11:25:00,456.34,456.82,455.66,455.66,1200.0,456.34,456.82,455.66,455.66,1200.0
2023-05-31 11:30:00,456.42,456.43,455.97,455.99,600.0,456.42,456.43,455.97,455.99,600.0
2023-05-31 11:35:00,456.45,457.85,456.19,457.12,1539.0,456.45,457.85,456.19,457.12,1539.0
2023-05-31 11:40:00,457.68,458.08,457.25,457.79,500.0,457.68,458.08,457.25,457.79,500.0
2023-05-31 11:45:00,458.08,459.44,457.87,459.44,1923.0,458.08,459.44,457.87,459.44,1923.0
2023-05-31 11:50:00,458.17,458.36,457.55,458.29,906.0,458.17,458.36,457.55,458.29,906.0
2023-05-31 11:55:00,458.59,458.6,457.83,458.0,1215.0,458.59,458.6,457.83,458.0,1215.0
2023-05-31 12:00:00,457.33,458.36,457.33,458.34,2888.0,457.33,458.36,457.33,458.34,2888.0
2023-05-31 12:05:00,458.16,458.16,457.29,458.14,2549.0,458.16,458.16,457.29,458.14,2549.0
2023-05-31 12:10:00,459.02,459.02,457.86,458.18,1145.0,459.02,459.02,457.86,458.18,1145.0
2023-05-31 12:15:00,458.41,458.65,457.91,458.65,2900.0,458.41,458.65,457.91,458.65,2900.0
2023-05-31 12:20:00,459.57,459.86,459.5,459.5,500.0,459.57,459.86,459.5,459.5,500.0
2023-05-31 12:25:00,459.89,460.47,459.53,460.41,900.0,459.89,460.47,459.53,460.41,900.0
2023-05-31 12:30:00,460.55,460.55,460.04,460.04,300.0,460.55,460.55,460.04,460.04,300.0
2023-05-31 12:35:00,460.05,460.78,459.94,460.46,900.0,460.05,460.78,459.94,460.46,900.0
2023-05-31 12:40:00,460.58,460.87,460.58,460.87,500.0,460.58,460.87,460.58,460.87,500.0
2023-05-31 12:45:00,460.78,461.62,460.78,460.89,2010.0,460.78,461.62,460.78,460.89,2010.0
2023-05-31 12:50:00,461.27,461.27,459.74,459.74,2200.0,461.27,461.27,459.74,459.74,2200.0
2023-05-31 12:55:00,460.21,460.31,460.09,460.31,900.0,460.21,460.31,460.09,460.31,900.0
2023-05-31 13:00:00,460.29,461.41,460.29,460.85,5021.0,460.29,461.41,460.29,460.85,5021.0
2023-05-31 13:05:00,460.65,460.9,460.44,460.44,610.0,460.65,460.9,460.44,460.44,610.0
2023-05-31 13:10:00,460.44,460.44,460.44,460.44,134.0,460.44,460.44,460.44,460.44,134.0
2023-05-31 13:15:00,460.46,460.46,460.12,460.12,400.0,460.46,460.46,460.12,460.12,400.0
2023-05-31 13:20:00,460.12,460.84,460.12,460.75,900.0,460.12,460.84,460.12,460.75,900.0
2023-05-31 13:25:00,460.52,460.52,460.52,460.52,105.0,460.52,460.52,460.52,460.52,105.0
2023-05-31 13:30:00,460.84,460.84,460.82,460.82,300.0,460.84,460.84,460.82,460.82,300.0
2023-05-31 13:35:00,460.77,461.18,460.23,460.94,800.0,460.77,461.18,460.23,460.94,800.0
2023-05-31 13:40:00,461.53,461.53,460.74,460.74,300.0,461.53,461.53,460.74,460.74,300.0
2023-05-31 13:45:00,460.7,461.24,460.38,460.54,908.0,460.7,461.24,460.38,460.54,908.0
2023-05-31 13:50:00,461.12,461.17,460.46,461.17,1331.0,461.12,461.17,460.46,461.17,1331.0
2023-05-31 13:55:00,462.03,462.03,460.97,461.12,900.0,462.03,462.03,460.97,461.12,900.0
2023-05-31 14:00:00,461.4,462.55,461.4,462.15,699.0,461.4,462.55,461.4,462.15,699.0
2023-05-31 14:05:00,461.99,462.67,461.99,462.06,600.0,461.99,462.67,461.99,462.06,600.0
2023-05-31 14:10:00,463.03,463.11,462.55,463.11,988.0,463.03,463.11,462.55,463.11,988.0
2023-05-31 14:15:00,463.18,463.73,463.18,463.73,1213.0,463.18,463.73,463.18,463.73,1213.0
2023-05-31 14:20:00,463.57,463.76,462.98,463.16,1308.0,463.57,463.76,462.98,463.16,1308.0
2023-05-31 14:25:00,463.37,464.41,463.37,464.41,300.0,463.37,464.41,463.37,464.41,300.0
2023-05-31 14:30:00,463.82,464.13,463.19,463.62,888.0,463.82,464.13,463.19,463.62,888.0
2023-05-31 14:35:00,463.06,463.26,463.06,463.26,300.0,463.06,463.26,463.06,463.26,300.0
2023-05-31 14:40:00,463.75,463.75,463.5,463.74,1077.0,463.75,463.75,463.5,463.74,1077.0
2023-05-31 14:45:00,463.91,463.91,463.24,463.24,1200.0,463.91,463.91,463.24,463.24,1200.0
2023-05-31 14:50:00,463.22,463.22,461.92,461.92,900.0,463.22,463.22,461.92,461.92,900.0
2023-05-31 14:55:00,462.52,462.69,461.47,462.16,3241.0,462.52,462.69,461.47,462.16,3241.0
2023-05-31 15:00:00,462.41,462.73,462.28,462.73,581.0,462.41,462.73,462.28,462.73,581.0
2023-05-31 15:05:00,462.54,462.88,462.47,462.78,1600.0,462.54,462.88,462.47,462.78,1600.0
2023-05-31 15:10:00,462.34,463.22,462.34,463.22,700.0,462.34,463.22,462.34,463.22,700.0
2023-05-31 15:15:00,463.02,463.11,462.52,462.52,600.0,463.02,463.11,462.52,462.52,600.0
2023-05-31 15:20:00,462.13,462.57,462.13,462.44,504.0,462.13,462.57,462.13,462.44,504.0
2023-05-31 15:25:00,462.39,462.62,461.85,462.45,1303.0,462.39,462.62,461.85,462.45,1303.0
2023-05-31 15:30:00,462.61,463.71,462.41,463.5,2462.0,462.61,463.71,462.41,463.5,2462.0
2023-05-31 15:35:00,463.58,463.58,463.08,463.08,1578.0,463.58,463.58,463.08,463.08,1578.0
2023-05-31 15:40:00,463.25,464.78,463.24,464.78,2253.0,463.25,464.78,463.24,464.78,2253.0
2023-05-31 15:45:00,464.6,464.6,463.3,463.48,2400.0,464.6,464.6,463.3,463.48,2400.0
2023-05-31 15:50:00,463.34,464.66,462.45,463.41,13320.0,463.34,464.66,462.45,463.41,13320.0
2023-05-31 15:55:00,463.98,464.93,463.42,464.8,26278.0,463.98,464.93,463.42,464.8,26278.0
2023-06-01 09:30:00,464.61,466.43,463.1,463.1,6253.0,464.61,466.43,463.1,463.1,6253.0
2023-06-01 09:35:00,463.1,463.1,463.1,463.1,0.0,463.1,463.1,463.1,463.1,0.0
2023-06-01 09:40:00,462.33,463.87,461.16,461.91,800.0,462.33,463.87,461.16,461.91,800.0
2023-06-01 09:45:00,461.51,463.61,461.51,463.61,435.0,461.51,463.61,461.51,463.61,435.0
2023-06-01 09:50:00,461.67,463.37,461.67,462.57,1700.0,461.67,463.37,461.67,462.57,1700.0
2023-06-01 09:55:00,461.57,462.39,461.57,462.39,358.0,461.57,462.39,461.57,462.39,358.0
2023-06-01 10:00:00,461.25,464.68,461.25,464.68,3504.0,461.25,464.68,461.25,464.68,3504.0
2023-06-01 10:05:00,464.88,466.29,464.83,466.29,1600.0,464.88,466.29,464.83,466.29,1600.0
2023-06-01 10:10:00,466.55,467.4,465.72,465.74,1839.0,466.55,467.4,465.72,465.74,1839.0
2023-06-01 10:15:00,466.17,466.8,466.01,466.71,2400.0,466.17,466.8,466.01,466.71,2400.0
2023-06-01 10:20:00,466.08,466.58,465.47,466.36,2300.0,466.08,466.58,465.47,466.36,2300.0
2023-06-01 10:25:00,466.3,468.83,466.3,468.68,2479.0,466.3,468.83,466.3,468.68,2479.0
2023-06-01 10:30:00,468.78,469.52,468.52,469.52,3373.0,468.78,469.52,468.52,469.52,3373.0
2023-06-01 10:35:00,469.19,469.49,469.19,469.4,400.0,469.19,469.49,469.19,469.4,400.0
2023-06-01 10:40:00,469.42,471.58,469.41,471.58,4079.0,469.42,471.58,469.41,471.58,4079.0
2023-06-01 10:45:00,471.49,471.52,470.0,470.35,3429.0,471.49,471.52,470.0,470.35,3429.0
2023-06-01 10:50:00,470.35,470.47,469.42,469.74,900.0,470.35,470.47,469.42,469.74,900.0
2023-06-01 10:55:00,469.53,469.96,469.27,469.84,2120.0,469.53,469.96,469.27,469.84,2120.0
2023-06-01 11:00:00,469.72,470.71,469.72,470.04,6061.0,469.72,470.71,469.72,470.04,6061.0
2023-06-01 11:05:00,470.04,470.25,469.59,469.97,1500.0,470.04,470.25,469.59,469.97,1500.0
2023-06-01 11:10:00,470.06,471.73,470.05,471.63,1874.0,470.06,471.73,470.05,471.63,1874.0
2023-06-01 11:15:00,472.35,472.44,471.72,471.73,1520.0,472.35,472.44,471.72,471.73,1520.0
2023-06-01 11:20:00,471.37,471.72,471.06,471.71,2416.0,471.37,471.72,471.06,471.71,2416.0
2023-06-01 11:25:00,471.66,471.83,470.72,471.27,13201.0,471.66,471.83,470.72,471.27,13201.0
2023-06-01 11:30:00,470.91,470.91,470.63,470.63,200.0,470.91,470.91,470.63,470.63,200.0
2023-06-01 11:35:00,470.46,470.46,469.5,469.98,1200.0,470.46,470.46,469.5,469.98,1200.0
2023-06-01 11:40:00,470.29,470.52,470.26,470.52,700.0,470.29,470.52,470.26,470.52,700.0
2023-06-01 11:45:00,471.09,471.46,470.54,470.54,1100.0,471.09,471.46,470.54,470.54,1100.0
2023-06-01 11:50:00,470.38,470.45,470.38,470.45,500.0,470.38,470.45,470.38,470.45,500.0
2023-06-01 11:55:00,470.11,470.18,469.69,469.69,500.0,470.11,470.18,469.69,469.69,500.0
2023-06-01 12:00:00,470.08,470.3,469.88,469.88,900.0,470.08,470.3,469.88,469.88,900.0
2023-06-01 12:05:00,469.66,469.66,469.52,469.58,300.0,469.66,469.66,469.52,469.58,300.0
2023-06-01 12:10:00,469.58,469.58,469.58,469.58,0.0,469.58,469.58,469.58,469.58,0.0
2023-06-01 12:15:00,470.2,470.2,470.0,470.0,200.0,470.2,470.2,470.0,470.0,200.0
2023-06-01 12:20:00,470.43,470.46,470.21,470.22,400.0,470.43,470.46,470.21,470.22,400.0
2023-06-01 12:25:00,470.67,470.83,470.66,470.83,200.0,470.67,470.83,470.66,470.83,200.0
2023-06-01 12:30:00,470.96,471.48,470.86,470.98,2950.0,470.96,471.48,470.86,470.98,2950.0
2023-06-01 12:35:00,470.58,470.59,470.56,470.56,300.0,470.58,470.59,470.56,470.56,300.0
2023-06-01 12:40:00,470.66,470.94,470.65,470.83,500.0,470.66,470.94,470.65,470.83,500.0
2023-06-01 12:45:00,471.03,471.03,470.42,470.68,1600.0,471.03,471.03,470.42,470.68,1600.0
2023-06-01 12:50:00,470.86,471.37,470.52,471.37,400.0,470.86,471.37,470.52,471.37,400.0
2023-06-01 12:55:00,471.41,471.56,470.9,470.9,400.0,471.41,471.56,470.9,470.9,400.0
2023-06-01 13:00:00,470.54,470.54,470.53,470.54,100.0,470.54,470.54,470.53,470.54,100.0
2023-06-01 13:05:00,470.13,470.67,469.75,470.21,4800.0,470.13,470.67,469.75,470.21,4800.0
2023-06-01 13:10:00,470.08,470.56,470.08,470.33,700.0,470.08,470.56,470.08,470.33,700.0
2023-06-01 13:15:00,470.52,470.55,470.46,470.47,400.0,470.52,470.55,470.46,470.47,400.0
2023-06-01 13:20:00,470.22,471.16,470.22,470.84,500.0,470.22,471.16,470.22,470.84,500.0
2023-06-01 13:25:00,470.53,470.71,470.38,470.56,700.0,470.53,470.71,470.38,470.56,700.0
2023-06-01 13:30:00,470.61,470.61,470.61,470.61,100.0,470.61,470.61,470.61,470.61,100.0
2023-06-01 13:35:00,470.44,470.71,470.28,470.31,2060.0,470.44,470.71,470.28,470.31,2060.0
2023-06-01 13:40:00,470.08,470.38,470.06,470.09,1256.0,470.08,470.38,470.06,470.09,1256.0
2023-06-01 13:45:00,470.2,470.57,469.85,469.85,2319.0,470.2,470.57,469.85,469.85,2319.0
2023-06-01 13:50:00,469.8,470.06,469.67,470.0,1300.0,469.8,470.06,469.67,470.0,1300.0
2023-06-01 13:55:00,470.05,470.07,469.72,469.99,700.0,470.05,470.07,469.72,469.99,700.0
2023-06-01 14:00:00,469.73,469.73,469.39,469.39,600.0,469.73,469.73,469.39,469.39,600.0
2023-06-01 14:05:00,469.45,469.62,469.4,469.62,700.0,469.45,469.62,469.4,469.62,700.0
2023-06-01 14:10:00,469.74,469.85,469.74,469.85,200.0,469.74,469.85,469.74,469.85,200.0
2023-06-01 14:15:00,469.85,470.03,468.56,469.49,5750.0,469.85,470.03,468.56,469.49,5750.0
2023-06-01 14:20:00,469.63,469.86,469.04,469.08,3127.0,469.63,469.86,469.04,469.08,3127.0
2023-06-01 14:25:00,468.96,469.45,468.95,469.38,1000.0,468.96,469.45,468.95,469.38,1000.0
2023-06-01 14:30:00,469.61,469.61,468.91,468.91,2286.0,469.61,469.61,468.91,468.91,2286.0
2023-06-01 14:35:00,469.18,469.43,469.17,469.21,600.0,469.18,469.43,469.17,469.21,600.0
2023-06-01 14:40:00,469.21,469.21,469.21,469.21,0.0,469.21,469.21,469.21,469.21,0.0
2023-06-01 14:45:00,469.81,470.5,469.81,469.99,446.0,469.81,470.5,469.81,469.99,446.0
2023-06-01 14:50:00,469.98,471.19,469.98,470.91,1588.0,469.98,471.19,469.98,470.91,1588.0
2023-06-01 14:55:00,470.92,471.41,470.85,471.15,1300.0,470.92,471.41,470.85,471.15,1300.0
2023-06-01 15:00:00,471.41,472.24,471.23,471.55,2355.0,471.41,472.24,471.23,471.55,2355.0
2023-06-01 15:05:00,471.84,471.88,471.72,471.83,1458.0,471.84,471.88,471.72,471.83,1458.0
2023-06-01 15:10:00,471.79,472.35,471.79,472.31,3500.0,471.79,472.35,471.79,472.31,3500.0
2023-06-01 15:15:00,472.44,472.57,471.15,471.15,2300.0,472.44,472.57,471.15,471.15,2300.0
2023-06-01 15:20:00,471.25,471.49,470.89,470.89,1300.0,471.25,471.49,470.89,470.89,1300.0
2023-06-01 15:25:00,470.64,470.95,469.96,470.36,3435.0,470.64,470.95,469.96,470.36,3435.0
2023-06-01 15:30:00,470.7,471.01,469.2,469.36,2136.0,470.7,471.01,469.2,469.36,2136.0
2023-06-01 15:35:00,469.46,469.54,468.58,468.58,1800.0,469.46,469.54,468.58,468.58,1800.0
2023-06-01 15:40:00,468.14,468.74,468.14,468.47,2162.0,468.14,468.74,468.14,468.47,2162.0
2023-06-01 15:45:00,468.48,469.35,468.48,469.22,2323.0,468.48,469.35,468.48,469.22,2323.0
2023-06-01 15:50:00,469.21,469.48,468.43,469.21,6412.0,469.21,469.48,468.43,469.21,6412.0
2023-06-01 15:55:00,469.39,470.09,469.36,469.95,7539.0,469.39,470.09,469.36,469.95,7539.0
2023-06-02 09:30:00,471.86,474.87,470.44,472.16,4543.0,471.86,474.87,470.44,472.16,4543.0
2023-06-02 09:35:00,473.58,477.03,473.58,475.94,1800.0,473.58,477.03,473.58,475.94,1800.0
2023-06-02 09:40:00,478.3,478.3,473.83,474.97,1402.0,478.3,478.3,473.83,474.97,1402.0
2023-06-02 09:45:00,473.0,474.95,472.26,472.26,2221.0,473.0,474.95,472.26,472.26,2221.0
2023-06-02 09:50:00,472.83,472.83,472.17,472.17,500.0,472.83,472.83,472.17,472.17,500.0
2023-06-02 09:55:00,470.98,470.98,468.36,468.59,1700.0,470.98,470.98,468.36,468.59,1700.0
2023-06-02 10:00:00,467.86,468.74,467.78,468.04,900.0,467.86,468.74,467.78,468.04,900.0
2023-06-02 10:05:00,468.69,469.21,467.87,467.87,1600.0,468.69,469.21,467.87,467.87,1600.0
2023-06-02 10:10:00,468.55,469.68,468.55,468.92,600.0,468.55,469.68,468.55,468.92,600.0
2023-06-02 10:15:00,470.31,471.02,469.35,469.39,1900.0,470.31,471.02,469.35,469.39,1900.0
2023-06-02 10:20:00,469.59,469.59,469.18,469.18,200.0,469.59,469.59,469.18,469.18,200.0
2023-06-02 10:25:00,467.72,468.64,467.72,468.64,1497.0,467.72,468.64,467.72,468.64,1497.0
2023-06-02 10:30:00,468.3,468.49,467.32,467.84,3611.0,468.3,468.49,467.32,467.84,3611.0
2023-06-02 10:35:00,467.69,468.8,467.69,468.8,1618.0,467.69,468.8,467.69,468.8,1618.0
2023-06-02 10:40:00,469.78,469.78,469.66,469.66,200.0,469.78,469.78,469.66,469.66,200.0
2023-06-02 10:45:00,468.86,470.3,468.85,470.2,900.0,468.86,470.3,468.85,470.2,900.0
2023-06-02 10:50:00,469.68,470.56,469.53,469.53,1108.0,469.68,470.56,469.53,469.53,1108.0
2023-06-02 10:55:00,469.83,470.28,469.47,469.68,900.0,469.83,470.28,469.47,469.68,900.0
2023-06-02 11:00:00,469.79,470.86,469.79,470.86,500.0,469.79,470.86,469.79,470.86,500.0
2023-06-02 11:05:00,470.74,470.74,470.21,470.34,721.0,470.74,470.74,470.21,470.34,721.0
2023-06-02 11:10:00,470.37,470.61,469.82,469.82,1400.0,470.37,470.61,469.82,469.82,1400.0
2023-06-02 11:15:00,469.95,469.95,469.35,469.45,600.0,469.95,469.95,469.35,469.45,600.0
2023-06-02 11:20:00,469.45,469.67,469.45,469.57,400.0,469.45,469.67,469.45,469.57,400.0
2023-06-02 11:25:00,469.57,469.57,469.57,469.57,0.0,469.57,469.57,469.57,469.57,0.0
2023-06-02 11:30:00,469.24,470.18,469.24,469.85,1938.0,469.24,470.18,469.24,469.85,1938.0
2023-06-02 11:35:00,470.06,470.46,469.96,469.96,700.0,470.06,470.46,469.96,469.96,700.0
2023-06-02 11:40:00,470.44,470.96,470.44,470.96,200.0,470.44,470.96,470.44,470.96,200.0
2023-06-02 11:45:00,470.74,471.08,470.73,471.0,500.0,470.74,471.08,470.73,471.0,500.0
2023-06-02 11:50:00,471.23,471.8,470.89,471.8,526.0,471.23,471.8,470.89,471.8,526.0
2023-06-02 11:55:00,471.84,472.27,471.64,472.27,1200.0,471.84,472.27,471.64,472.27,1200.0
2023-06-02 12:00:00,471.75,471.75,469.95,471.02,11974.0,471.75,471.75,469.95,471.02,11974.0
2023-06-02 12:05:00,470.61,470.67,469.88,470.51,2100.0,470.61,470.67,469.88,470.51,2100.0
2023-06-02 12:10:00,470.68,471.48,470.68,471.48,500.0,470.68,471.48,470.68,471.48,500.0
2023-06-02 12:15:00,471.28,471.54,471.02,471.54,400.0,471.28,471.54,471.02,471.54,400.0
2023-06-02 12:20:00,470.83,470.85,470.44,470.45,900.0,470.83,470.85,470.44,470.45,900.0
2023-06-02 12:25:00,470.81,470.92,470.54,470.63,800.0,470.81,470.92,470.54,470.63,800.0
2023-06-02 12:30:00,470.79,470.86,469.75,469.86,3562.0,470.79,470.86,469.75,469.86,3562.0
2023-06-02 12:35:00,469.75,470.9,469.75,470.89,4700.0,469.75,470.9,469.75,470.89,4700.0
2023-06-02 12:40:00,471.32,471.45,471.17,471.17,500.0,471.32,471.45,471.17,471.17,500.0
2023-06-02 12:45:00,470.9,471.43,470.75,470.8,10519.0,470.9,471.43,470.75,470.8,10519.0
2023-06-02 12:50:00,470.54,471.44,470.54,471.44,5446.0,470.54,471.44,470.54,471.44,5446.0
2023-06-02 12:55:00,471.95,471.95,471.56,471.65,405.0,471.95,471.95,471.56,471.65,405.0
2023-06-02 13:00:00,471.97,471.97,471.6,471.6,300.0,471.97,471.97,471.6,471.6,300.0
2023-06-02 13:05:00,471.31,471.81,471.31,471.4,900.0,471.31,471.81,471.31,471.4,900.0
2023-06-02 13:10:00,471.15,471.34,471.08,471.34,700.0,471.15,471.34,471.08,471.34,700.0
2023-06-02 13:15:00,471.59,471.91,471.52,471.73,1108.0,471.59,471.91,471.52,471.73,1108.0
2023-06-02 13:20:00,471.54,471.77,471.51,471.54,700.0,471.54,471.77,471.51,471.54,700.0
2023-06-02 13:25:00,471.88,471.88,471.22,471.22,1200.0,471.88,471.88,471.22,471.22,1200.0
2023-06-02 13:30:00,471.37,471.67,471.37,471.4,1000.0,471.37,471.67,471.37,471.4,1000.0
2023-06-02 13:35:00,471.84,471.98,471.34,471.49,1000.0,471.84,471.98,471.34,471.49,1000.0
2023-06-02 13:40:00,471.75,471.75,471.34,471.58,522.0,471.75,471.75,471.34,471.58,522.0
2023-06-02 13:45:00,471.25,471.34,470.99,471.0,1401.0,471.25,471.34,470.99,471.0,1401.0
2023-06-02 13:50:00,471.0,471.33,470.9,470.98,1600.0,471.0,471.33,470.9,470.98,1600.0
2023-06-02 13:55:00,471.05,471.52,470.73,471.52,6200.0,471.05,471.52,470.73,471.52,6200.0
2023-06-02 14:00:00,471.41,471.44,470.89,470.89,2639.0,471.41,471.44,470.89,470.89,2639.0
2023-06-02 14:05:00,471.13,471.13,469.81,469.95,3517.0,471.13,471.13,469.81,469.95,3517.0
2023-06-02 14:10:00,469.67,469.67,469.03,469.04,1148.0,469.67,469.67,469.03,469.04,1148.0
2023-06-02 14:15:00,468.92,469.07,468.62,468.63,1200.0,468.92,469.07,468.62,468.63,1200.0
2023-06-02 14:20:00,468.85,469.02,468.85,469.02,600.0,468.85,469.02,468.85,469.02,600.0
2023-06-02 14:25:00,469.13,469.13,468.5,468.51,952.0,469.13,469.13,468.5,468.51,952.0
2023-06-02 14:30:00,468.5,468.92,468.34,468.92,1600.0,468.5,468.92,468.34,468.92,1600.0
2023-06-02 14:35:00,468.35,468.45,467.71,467.76,2321.0,468.35,468.45,467.71,467.76,2321.0
2023-06-02 14:40:00,467.86,467.86,467.63,467.63,1700.0,467.86,467.86,467.63,467.63,1700.0
2023-06-02 14:45:00,467.67,468.91,467.67,468.71,1700.0,467.67,468.91,467.67,468.71,1700.0
2023-06-02 14:50:00,468.97,469.88,468.96,469.13,3400.0,468.97,469.88,468.96,469.13,3400.0
2023-06-02 14:55:00,469.05,469.52,468.87,469.35,2000.0,469.05,469.52,468.87,469.35,2000.0
2023-06-02 15:00:00,469.72,470.33,469.69,470.33,703.0,469.72,470.33,469.69,470.33,703.0
2023-06-02 15:05:00,470.61,470.64,470.08,470.08,995.0,470.61,470.64,470.08,470.08,995.0
2023-06-02 15:10:00,469.94,470.26,469.94,470.26,700.0,469.94,470.26,469.94,470.26,700.0
2023-06-02 15:15:00,470.22,471.51,470.22,471.51,1000.0,470.22,471.51,470.22,471.51,1000.0
2023-06-02 15:20:00,471.47,471.47,470.29,470.49,2723.0,471.47,471.47,470.29,470.49,2723.0
2023-06-02 15:25:00,470.5,470.5,469.96,470.0,1000.0,470.5,470.5,469.96,470.0,1000.0
2023-06-02 15:30:00,469.88,470.15,469.64,469.65,2898.0,469.88,470.15,469.64,469.65,2898.0
2023-06-02 15:35:00,469.65,470.54,469.64,470.54,2300.0,469.65,470.54,469.64,470.54,2300.0
2023-06-02 15:40:00,470.72,471.37,470.47,470.48,1854.0,470.72,471.37,470.47,470.48,1854.0
2023-06-02 15:45:00,470.13,470.91,470.13,470.58,1970.0,470.13,470.91,470.13,470.58,1970.0
2023-06-02 15:50:00,470.36,471.53,470.14,470.96,3834.0,470.36,471.53,470.14,470.96,3834.0
2023-06-02 15:55:00,470.69,471.33,470.12,470.96,15335.0,470.69,471.33,470.12,470.96,15335.0
2023-06-05 09:30:00,468.95,469.53,467.99,468.6,3667.0,468.95,469.53,467.99,468.6,3667.0
2023-06-05 09:35:00,468.6,469.36,468.59,469.32,600.0,468.6,469.36,468.59,469.32,600.0
2023-06-05 09:40:00,468.88,468.92,468.34,468.34,655.0,468.88,468.92,468.34,468.34,655.0
2023-06-05 09:45:00,469.99,469.99,466.44,466.89,900.0,469.99,469.99,466.44,466.89,900.0
2023-06-05 09:50:00,465.73,466.81,465.73,466.56,433.0,465.73,466.81,465.73,466.56,433.0
2023-06-05 09:55:00,466.09,466.17,465.01,466.17,1702.0,466.09,466.17,465.01,466.17,1702.0
2023-06-05 10:00:00,466.52,467.49,465.08,465.08,2654.0,466.52,467.49,465.08,465.08,2654.0
2023-06-05 10:05:00,465.3,466.04,464.87,464.87,1800.0,465.3,466.04,464.87,464.87,1800.0
2023-06-05 10:10:00,464.13,464.8,463.29,463.48,1166.0,464.13,464.8,463.29,463.48,1166.0
2023-06-05 10:15:00,462.82,462.82,461.25,461.54,1264.0,462.82,462.82,461.25,461.54,1264.0
2023-06-05 10:20:00,461.54,462.19,460.67,460.67,2143.0,461.54,462.19,460.67,460.67,2143.0
2023-06-05 10:25:00,460.93,462.0,460.92,461.28,1768.0,460.93,462.0,460.92,461.28,1768.0
2023-06-05 10:30:00,460.99,461.44,460.43,460.89,2301.0,460.99,461.44,460.43,460.89,2301.0
2023-06-05 10:35:00,461.23,462.55,461.0,462.32,2638.0,461.23,462.55,461.0,462.32,2638.0
2023-06-05 10:40:00,462.32,462.8,462.26,462.8,2000.0,462.32,462.8,462.26,462.8,2000.0
2023-06-05 10:45:00,463.2,463.7,462.91,463.24,2389.0,463.2,463.7,462.91,463.24,2389.0
2023-06-05 10:50:00,462.68,462.68,462.17,462.18,600.0,462.68,462.68,462.17,462.18,600.0
2023-06-05 10:55:00,462.42,462.42,461.72,461.86,1900.0,462.42,462.42,461.72,461.86,1900.0
2023-06-05 11:00:00,461.85,462.45,461.84,461.97,700.0,461.85,462.45,461.84,461.97,700.0
2023-06-05 11:05:00,461.7,462.34,461.48,461.8,1963.0,461.7,462.34,461.48,461.8,1963.0
2023-06-05 11:10:00,462.65,463.35,461.93,463.35,3298.0,462.65,463.35,461.93,463.35,3298.0
2023-06-05 11:15:00,463.35,463.43,463.03,463.43,967.0,463.35,463.43,463.03,463.43,967.0
2023-06-05 11:20:00,463.18,463.21,462.73,462.86,2571.0,463.18,463.21,462.73,462.86,2571.0
2023-06-05 11:25:00,462.9,463.39,462.64,462.96,1700.0,462.9,463.39,462.64,462.96,1700.0
2023-06-05 11:30:00,463.47,464.03,463.47,463.99,620.0,463.47,464.03,463.47,463.99,620.0
2023-06-05 11:35:00,464.21,464.25,464.05,464.05,2696.0,464.21,464.25,464.05,464.05,2696.0
2023-06-05 11:40:00,463.63,464.42,463.53,464.38,2720.0,463.63,464.42,463.53,464.38,2720.0
2023-06-05 11:45:00,464.05,464.4,463.55,463.84,1210.0,464.05,464.4,463.55,463.84,1210.0
2023-06-05 11:50:00,464.18,464.29,463.85,464.28,1300.0,464.18,464.29,463.85,464.28,1300.0
2023-06-05 11:55:00,464.19,464.21,463.41,463.7,1931.0,464.19,464.21,463.41,463.7,1931.0
2023-06-05 12:00:00,463.26,463.35,462.86,462.86,600.0,463.26,463.35,462.86,462.86,600.0
2023-06-05 12:05:00,462.69,463.89,462.69,463.89,1000.0,462.69,463.89,462.69,463.89,1000.0
2023-06-05 12:10:00,463.71,463.71,463.46,463.55,490.0,463.71,463.71,463.46,463.55,490.0
2023-06-05 12:15:00,463.94,463.94,463.65,463.75,600.0,463.94,463.94,463.65,463.75,600.0
2023-06-05 12:20:00,463.65,463.65,463.35,463.64,600.0,463.65,463.65,463.35,463.64,600.0
2023-06-05 12:25:00,463.54,463.55,463.38,463.38,892.0,463.54,463.55,463.38,463.38,892.0
2023-06-05 12:30:00,463.62,463.85,463.33,463.64,1436.0,463.62,463.85,463.33,463.64,1436.0
2023-06-05 12:35:00,463.5,463.52,463.2,463.2,400.0,463.5,463.52,463.2,463.2,400.0
2023-06-05 12:40:00,463.44,464.12,463.44,463.77,1800.0,463.44,464.12,463.44,463.77,1800.0
2023-06-05 12:45:00,463.64,463.8,463.51,463.68,505.0,463.64,463.8,463.51,463.68,505.0
2023-06-05 12:50:00,463.95,464.4,463.93,464.4,2100.0,463.95,464.4,463.93,464.4,2100.0
2023-06-05 12:55:00,464.13,464.26,463.81,464.21,1300.0,464.13,464.26,463.81,464.21,1300.0
2023-06-05 13:00:00,464.33,464.33,463.77,463.89,400.0,464.33,464.33,463.77,463.89,400.0
2023-06-05 13:05:00,463.44,463.55,463.44,463.55,300.0,463.44,463.55,463.44,463.55,300.0
2023-06-05 13:10:00,463.52,463.64,463.52,463.64,200.0,463.52,463.64,463.52,463.64,200.0
2023-06-05 13:15:00,463.23,463.79,462.99,463.79,907.0,463.23,463.79,462.99,463.79,907.0
2023-06-05 13:20:00,463.82,463.9,463.17,463.17,1175.0,463.82,463.9,463.17,463.17,1175.0
2023-06-05 13:25:00,463.06,463.06,462.59,462.59,900.0,463.06,463.06,462.59,462.59,900.0
2023-06-05 13:30:00,462.37,462.37,461.95,461.96,416.0,462.37,462.37,461.95,461.96,416.0
2023-06-05 13:35:00,462.24,462.58,461.94,462.58,1200.0,462.24,462.58,461.94,462.58,1200.0
2023-06-05 13:40:00,462.23,462.24,461.78,461.78,553.0,462.23,462.24,461.78,461.78,553.0
2023-06-05 13:45:00,461.67,461.67,461.67,461.67,200.0,461.67,461.67,461.67,461.67,200.0
2023-06-05 13:50:00,461.6,461.6,461.33,461.33,600.0,461.6,461.6,461.33,461.33,600.0
2023-06-05 13:55:00,461.13,461.44,461.02,461.22,1200.0,461.13,461.44,461.02,461.22,1200.0
2023-06-05 14:00:00,461.25,461.64,461.2,461.21,2539.0,461.25,461.64,461.2,461.21,2539.0
2023-06-05 14:05:00,461.04,461.14,460.53,461.09,1100.0,461.04,461.14,460.53,461.09,1100.0
2023-06-05 14:10:00,461.16,461.16,460.82,460.98,1100.0,461.16,461.16,460.82,460.98,1100.0
2023-06-05 14:15:00,461.21,461.51,461.2,461.2,900.0,461.21,461.51,461.2,461.2,900.0
2023-06-05 14:20:00,461.06,461.34,461.02,461.23,1600.0,461.06,461.34,461.02,461.23,1600.0
2023-06-05 14:25:00,461.16,461.16,460.49,460.77,1406.0,461.16,461.16,460.49,460.77,1406.0
2023-06-05 14:30:00,460.76,460.76,459.8,459.97,2300.0,460.76,460.76,459.8,459.97,2300.0
2023-06-05 14:35:00,459.92,459.92,459.76,459.76,400.0,459.92,459.92,459.76,459.76,400.0
2023-06-05 14:40:00,459.94,460.3,459.94,460.09,1000.0,459.94,460.3,459.94,460.09,1000.0
2023-06-05 14:45:00,460.13,460.3,459.8,460.3,1300.0,460.13,460.3,459.8,460.3,1300.0
2023-06-05 14:50:00,459.99,460.35,459.82,460.35,2535.0,459.99,460.35,459.82,460.35,2535.0
2023-06-05 14:55:00,460.99,461.54,460.83,461.03,1725.0,460.99,461.54,460.83,461.03,1725.0
2023-06-05 15:00:00,461.4,461.4,460.53,460.67,2047.0,461.4,461.4,460.53,460.67,2047.0
2023-06-05 15:05:00,460.89,461.82,460.89,461.64,2389.0,460.89,461.82,460.89,461.64,2389.0
2023-06-05 15:10:00,461.54,462.71,461.54,462.71,2765.0,461.54,462.71,461.54,462.71,2765.0
2023-06-05 15:15:00,462.59,462.61,462.26,462.61,1300.0,462.59,462.61,462.26,462.61,1300.0
2023-06-05 15:20:00,462.44,462.85,462.43,462.64,4210.0,462.44,462.85,462.43,462.64,4210.0
2023-06-05 15:25:00,462.87,463.42,462.73,462.73,3665.0,462.87,463.42,462.73,462.73,3665.0
2023-06-05 15:30:00,462.73,463.36,462.62,463.32,2543.0,462.73,463.36,462.62,463.32,2543.0
2023-06-05 15:35:00,463.2,463.77,462.89,463.75,3980.0,463.2,463.77,462.89,463.75,3980.0
2023-06-05 15:40:00,463.81,464.29,463.66,464.29,3767.0,463.81,464.29,463.66,464.29,3767.0
2023-06-05 15:45:00,464.17,464.62,463.96,464.53,2881.0,464.17,464.62,463.96,464.53,2881.0
2023-06-05 15:50:00,464.44,465.34,464.26,465.06,6037.0,464.44,465.34,464.26,465.06,6037.0
2023-06-05 15:55:00,465.39,465.89,464.98,465.32,24280.0,465.39,465.89,464.98,465.32,24280.0
2023-06-06 09:30:00,464.49,464.49,460.79,461.1,3687.0,464.49,464.49,460.79,461.1,3687.0
2023-06-06 09:35:00,461.77,462.41,461.43,461.44,300.0,461.77,462.41,461.43,461.44,300.0
2023-06-06 09:40:00,462.49,462.49,462.48,462.49,100.0,462.49,462.49,462.48,462.49,100.0
2023-06-06 09:45:00,463.64,463.9,462.66,463.71,700.0,463.64,463.9,462.66,463.71,700.0
2023-06-06 09:50:00,464.78,464.78,463.05,463.05,1799.0,464.78,464.78,463.05,463.05,1799.0
2023-06-06 09:55:00,462.38,462.38,462.29,462.29,300.0,462.38,462.38,462.29,462.29,300.0
2023-06-06 10:00:00,462.37,463.46,462.37,462.5,2500.0,462.37,463.46,462.37,462.5,2500.0
2023-06-06 10:05:00,462.1,463.53,462.01,463.53,748.0,462.1,463.53,462.01,463.53,748.0
2023-06-06 10:10:00,463.78,464.39,463.73,463.73,700.0,463.78,464.39,463.73,463.73,700.0
2023-06-06 10:15:00,463.67,463.71,463.0,463.0,1056.0,463.67,463.71,463.0,463.0,1056.0
2023-06-06 10:20:00,463.66,463.71,462.82,463.22,1200.0,463.66,463.71,462.82,463.22,1200.0
2023-06-06 10:25:00,462.62,462.83,462.05,462.33,600.0,462.62,462.83,462.05,462.33,600.0
2023-06-06 10:30:00,462.69,462.88,462.33,462.88,1604.0,462.69,462.88,462.33,462.88,1604.0
2023-06-06 10:35:00,462.69,462.9,462.09,462.22,700.0,462.69,462.9,462.09,462.22,700.0
2023-06-06 10:40:00,462.38,462.66,461.74,462.06,1373.0,462.38,462.66,461.74,462.06,1373.0
2023-06-06 10:45:00,462.41,463.2,462.36,463.19,1551.0,462.41,463.2,462.36,463.19,1551.0
2023-06-06 10:50:00,463.29,463.4,463.29,463.4,300.0,463.29,463.4,463.29,463.4,300.0
2023-06-06 10:55:00,463.1,463.21,462.71,463.21,1350.0,463.1,463.21,462.71,463.21,1350.0
2023-06-06 11:00:00,463.53,464.07,463.15,463.82,1000.0,463.53,464.07,463.15,463.82,1000.0
2023-06-06 11:05:00,463.78,463.78,463.14,463.45,700.0,463.78,463.78,463.14,463.45,700.0
2023-06-06 11:10:00,463.1,463.12,462.85,462.85,900.0,463.1,463.12,462.85,462.85,900.0
2023-06-06 11:15:00,462.63,462.76,462.47,462.68,500.0,462.63,462.76,462.47,462.68,500.0
2023-06-06 11:20:00,462.45,462.45,461.86,461.86,800.0,462.45,462.45,461.86,461.86,800.0
2023-06-06 11:25:00,461.58,462.12,461.13,462.06,2100.0,461.58,462.12,461.13,462.06,2100.0
2023-06-06 11:30:00,462.37,462.62,462.36,462.42,833.0,462.37,462.62,462.36,462.42,833.0
2023-06-06 11:35:00,462.63,462.63,462.19,462.4,300.0,462.63,462.63,462.19,462.4,300.0
2023-06-06 11:40:00,462.1,462.1,461.53,461.53,300.0,462.1,462.1,461.53,461.53,300.0
2023-06-06 11:45:00,461.56,462.2,461.56,461.92,1100.0,461.56,462.2,461.56,461.92,1100.0
2023-06-06 11:50:00,462.21,462.26,461.8,462.26,1200.0,462.21,462.26,461.8,462.26,1200.0
2023-06-06 11:55:00,461.42,461.5,461.27,461.27,400.0,461.42,461.5,461.27,461.27,400.0
2023-06-06 12:00:00,461.11,461.82,461.11,461.47,850.0,461.11,461.82,461.11,461.47,850.0
2023-06-06 12:05:00,461.06,461.34,460.6,461.34,700.0,461.06,461.34,460.6,461.34,700.0
2023-06-06 12:10:00,461.37,461.73,461.36,461.49,300.0,461.37,461.73,461.36,461.49,300.0
2023-06-06 12:15:00,461.26,461.29,461.02,461.21,470.0,461.26,461.29,461.02,461.21,470.0
2023-06-06 12:20:00,461.4,461.4,460.1,460.1,1300.0,461.4,461.4,460.1,460.1,1300.0
2023-06-06 12:25:00,460.09,460.09,458.75,458.75,1989.0,460.09,460.09,458.75,458.75,1989.0
2023-06-06 12:30:00,459.22,459.34,458.93,458.93,800.0,459.22,459.34,458.93,458.93,800.0
2023-06-06 12:35:00,458.98,458.98,458.21,458.48,1400.0,458.98,458.98,458.21,458.48,1400.0
2023-06-06 12:40:00,458.81,458.81,458.05,458.55,734.0,458.81,458.81,458.05,458.55,734.0
2023-06-06 12:45:00,457.91,457.99,457.5,457.8,3500.0,457.91,457.99,457.5,457.8,3500.0
2023-06-06 12:50:00,457.51,457.83,457.35,457.75,1227.0,457.51,457.83,457.35,457.75,1227.0
2023-06-06 12:55:00,457.07,457.56,457.07,457.56,400.0,457.07,457.56,457.07,457.56,400.0
2023-06-06 13:00:00,457.4,457.4,457.4,457.4,100.0,457.4,457.4,457.4,457.4,100.0
2023-06-06 13:05:00,457.6,457.97,457.58,457.78,1200.0,457.6,457.97,457.58,457.78,1200.0
2023-06-06 13:10:00,457.79,458.24,457.79,458.2,1466.0,457.79,458.24,457.79,458.2,1466.0
2023-06-06 13:15:00,458.27,458.48,457.65,457.82,2211.0,458.27,458.48,457.65,457.82,2211.0
2023-06-06 13:20:00,457.52,457.52,456.84,457.14,1000.0,457.52,457.52,456.84,457.14,1000.0
2023-06-06 13:25:00,456.76,457.02,456.34,456.88,2300.0,456.76,457.02,456.34,456.88,2300.0
2023-06-06 13:30:00,457.19,458.49,457.18,458.49,2800.0,457.19,458.49,457.18,458.49,2800.0
2023-06-06 13:35:00,458.68,459.72,458.6,459.28,1662.0,458.68,459.72,458.6,459.28,1662.0
2023-06-06 13:40:00,459.18,459.18,458.63,458.66,737.0,459.18,459.18,458.63,458.66,737.0
2023-06-06 13:45:00,458.86,459.67,458.72,459.47,1364.0,458.86,459.67,458.72,459.47,1364.0
2023-06-06 13:50:00,459.33,459.4,458.92,458.92,500.0,459.33,459.4,458.92,458.92,500.0
2023-06-06 13:55:00,458.77,458.8,458.22,458.48,800.0,458.77,458.8,458.22,458.48,800.0
2023-06-06 14:00:00,458.43,458.43,458.23,458.25,400.0,458.43,458.43,458.23,458.25,400.0
2023-06-06 14:05:00,458.26,459.12,458.25,458.89,1345.0,458.26,459.12,458.25,458.89,1345.0
2023-06-06 14:10:00,459.53,459.53,459.53,459.53,100.0,459.53,459.53,459.53,459.53,100.0
2023-06-06 14:15:00,459.11,459.11,458.75,459.11,500.0,459.11,459.11,458.75,459.11,500.0
2023-06-06 14:20:00,458.5,458.5,458.2,458.2,340.0,458.5,458.5,458.2,458.2,340.0
2023-06-06 14:25:00,458.11,458.73,457.7,458.73,2015.0,458.11,458.73,457.7,458.73,2015.0
2023-06-06 14:30:00,458.25,458.4,458.25,458.4,300.0,458.25,458.4,458.25,458.4,300.0
2023-06-06 14:35:00,457.8,458.22,457.8,458.22,1000.0,457.8,458.22,457.8,458.22,1000.0
2023-06-06 14:40:00,458.29,458.94,458.28,458.89,1700.0,458.29,458.94,458.28,458.89,1700.0
2023-06-06 14:45:00,458.92,458.92,458.09,458.09,1212.0,458.92,458.92,458.09,458.09,1212.0
2023-06-06 14:50:00,458.57,458.57,458.44,458.44,300.0,458.57,458.57,458.44,458.44,300.0
2023-06-06 14:55:00,458.19,458.19,457.93,457.93,600.0,458.19,458.19,457.93,457.93,600.0
2023-06-06 15:00:00,457.98,458.76,457.98,458.75,4950.0,457.98,458.76,457.98,458.75,4950.0
2023-06-06 15:05:00,458.71,459.15,458.71,458.71,1200.0,458.71,459.15,458.71,458.71,1200.0
2023-06-06 15:10:00,458.8,458.8,458.5,458.5,700.0,458.8,458.8,458.5,458.5,700.0
2023-06-06 15:15:00,458.48,458.98,458.26,458.79,3072.0,458.48,458.98,458.26,458.79,3072.0
2023-06-06 15:20:00,458.94,458.94,458.03,458.6,5664.0,458.94,458.94,458.03,458.6,5664.0
2023-06-06 15:25:00,459.04,459.35,459.02,459.35,800.0,459.04,459.35,459.02,459.35,800.0
2023-06-06 15:30:00,459.67,460.4,459.66,460.4,2200.0,459.67,460.4,459.66,460.4,2200.0
2023-06-06 15:35:00,460.49,460.98,459.9,459.9,2647.0,460.49,460.98,459.9,459.9,2647.0
2023-06-06 15:40:00,459.71,459.71,458.98,459.62,2533.0,459.71,459.71,458.98,459.62,2533.0
2023-06-06 15:45:00,459.32,460.19,459.26,459.26,6103.0,459.32,460.19,459.26,459.26,6103.0
2023-06-06 15:50:00,459.41,459.8,458.8,459.47,13172.0,459.41,459.8,458.8,459.47,13172.0
2023-06-06 15:55:00,459.63,460.41,458.76,459.27,26450.0,459.63,460.41,458.76,459.27,26450.0
2023-06-07 09:30:00,456.51,458.45,452.32,455.12,8913.0,456.51,458.45,452.32,455.12,8913.0
2023-06-07 09:35:00,454.61,455.88,454.05,455.88,1413.0,454.61,455.88,454.05,455.88,1413.0
2023-06-07 09:40:00,456.35,456.35,455.75,456.24,441.0,456.35,456.35,455.75,456.24,441.0
2023-06-07 09:45:00,456.87,458.02,456.25,456.77,2113.0,456.87,458.02,456.25,456.77,2113.0
2023-06-07 09:50:00,456.68,456.74,456.67,456.73,250.0,456.68,456.74,456.67,456.73,250.0
2023-06-07 09:55:00,456.92,457.01,456.43,456.43,300.0,456.92,457.01,456.43,456.43,300.0
2023-06-07 10:00:00,455.59,455.91,454.54,454.54,2372.0,455.59,455.91,454.54,454.54,2372.0
2023-06-07 10:05:00,455.3,455.51,453.54,453.64,1295.0,455.3,455.51,453.54,453.64,1295.0
2023-06-07 10:10:00,453.81,453.81,452.97,453.16,1000.0,453.81,453.81,452.97,453.16,1000.0
2023-06-07 10:15:00,451.8,451.8,450.37,451.13,3199.0,451.8,451.8,450.37,451.13,3199.0
2023-06-07 10:20:00,450.93,451.29,450.67,450.9,2100.0,450.93,451.29,450.67,450.9,2100.0
2023-06-07 10:25:00,450.69,451.13,450.21,450.21,3972.0,450.69,451.13,450.21,450.21,3972.0
2023-06-07 10:30:00,450.28,450.74,450.14,450.44,8359.0,450.28,450.74,450.14,450.44,8359.0
2023-06-07 10:35:00,450.08,450.52,449.28,450.52,5774.0,450.08,450.52,449.28,450.52,5774.0
2023-06-07 10:40:00,450.37,450.37,448.81,448.82,1857.0,450.37,450.37,448.81,448.82,1857.0
2023-06-07 10:45:00,448.14,448.62,447.88,448.5,4300.0,448.14,448.62,447.88,448.5,4300.0
2023-06-07 10:50:00,448.58,449.95,448.58,449.87,2000.0,448.58,449.95,448.58,449.87,2000.0
2023-06-07 10:55:00,450.02,451.17,449.62,450.91,2100.0,450.02,451.17,449.62,450.91,2100.0
2023-06-07 11:00:00,450.82,451.72,450.55,451.72,1300.0,450.82,451.72,450.55,451.72,1300.0
2023-06-07 11:05:00,451.82,452.02,451.47,451.95,1800.0,451.82,452.02,451.47,451.95,1800.0
2023-06-07 11:10:00,451.64,452.04,451.18,452.04,1400.0,451.64,452.04,451.18,452.04,1400.0
2023-06-07 11:15:00,451.73,451.74,450.58,450.97,2000.0,451.73,451.74,450.58,450.97,2000.0
2023-06-07 11:20:00,450.93,451.22,450.71,450.71,700.0,450.93,451.22,450.71,450.71,700.0
2023-06-07 11:25:00,450.77,451.5,450.74,451.5,4133.0,450.77,451.5,450.74,451.5,4133.0
2023-06-07 11:30:00,451.81,453.12,451.81,453.04,786.0,451.81,453.12,451.81,453.04,786.0
2023-06-07 11:35:00,453.12,453.48,452.04,452.04,1419.0,453.12,453.48,452.04,452.04,1419.0
2023-06-07 11:40:00,451.42,451.48,450.78,450.78,1233.0,451.42,451.48,450.78,450.78,1233.0
2023-06-07 11:45:00,451.24,451.26,450.72,451.12,2186.0,451.24,451.26,450.72,451.12,2186.0
2023-06-07 11:50:00,450.9,450.94,450.61,450.87,1295.0,450.9,450.94,450.61,450.87,1295.0
2023-06-07 11:55:00,450.78,450.92,450.38,450.68,4004.0,450.78,450.92,450.38,450.68,4004.0
2023-06-07 12:00:00,450.67,450.93,450.57,450.73,900.0,450.67,450.93,450.57,450.73,900.0
2023-06-07 12:05:00,450.97,450.97,450.97,450.97,100.0,450.97,450.97,450.97,450.97,100.0
2023-06-07 12:10:00,450.11,450.3,449.22,449.22,900.0,450.11,450.3,449.22,449.22,900.0
2023-06-07 12:15:00,449.12,449.26,448.35,448.35,900.0,449.12,449.26,448.35,448.35,900.0
2023-06-07 12:20:00,448.37,448.38,446.29,446.66,3408.0,448.37,448.38,446.29,446.66,3408.0
2023-06-07 12:25:00,446.72,447.35,446.43,447.07,2284.0,446.72,447.35,446.43,447.07,2284.0
2023-06-07 12:30:00,447.04,447.68,447.04,447.68,500.0,447.04,447.68,447.04,447.68,500.0
2023-06-07 12:35:00,448.0,448.22,447.9,448.1,1061.0,448.0,448.22,447.9,448.1,1061.0
2023-06-07 12:40:00,448.1,448.1,448.1,448.1,0.0,448.1,448.1,448.1,448.1,0.0
2023-06-07 12:45:00,447.8,447.91,447.36,447.76,2115.0,447.8,447.91,447.36,447.76,2115.0
2023-06-07 12:50:00,447.85,448.48,447.85,448.32,929.0,447.85,448.48,447.85,448.32,929.0
2023-06-07 12:55:00,447.99,448.4,447.73,448.4,2800.0,447.99,448.4,447.73,448.4,2800.0
2023-06-07 13:00:00,448.11,448.18,447.9,447.98,1200.0,448.11,448.18,447.9,447.98,1200.0
2023-06-07 13:05:00,448.06,448.79,447.94,448.66,3150.0,448.06,448.79,447.94,448.66,3150.0
2023-06-07 13:10:00,448.33,448.33,446.28,446.29,1200.0,448.33,448.33,446.28,446.29,1200.0
2023-06-07 13:15:00,446.0,447.05,446.0,446.78,2300.0,446.0,447.05,446.0,446.78,2300.0
2023-06-07 13:20:00,446.21,446.74,446.21,446.72,2192.0,446.21,446.74,446.21,446.72,2192.0
2023-06-07 13:25:00,446.72,447.32,446.5,447.01,2500.0,446.72,447.32,446.5,447.01,2500.0
2023-06-07 13:30:00,446.67,446.86,446.34,446.4,1297.0,446.67,446.86,446.34,446.4,1297.0
2023-06-07 13:35:00,446.43,446.68,446.42,446.64,1669.0,446.43,446.68,446.42,446.64,1669.0
2023-06-07 13:40:00,446.84,447.5,446.84,447.5,900.0,446.84,447.5,446.84,447.5,900.0
2023-06-07 13:45:00,447.83,447.95,446.91,446.91,2400.0,447.83,447.95,446.91,446.91,2400.0
2023-06-07 13:50:00,447.29,448.53,447.29,448.4,1516.0,447.29,448.53,447.29,448.4,1516.0
2023-06-07 13:55:00,448.4,448.94,448.29,448.3,2100.0,448.4,448.94,448.29,448.3,2100.0
2023-06-07 14:00:00,448.28,449.25,448.2,449.25,3500.0,448.28,449.25,448.2,449.25,3500.0
2023-06-07 14:05:00,449.3,449.34,449.01,449.1,3333.0,449.3,449.34,449.01,449.1,3333.0
2023-06-07 14:10:00,449.04,449.04,448.28,448.67,1700.0,449.04,449.04,448.28,448.67,1700.0
2023-06-07 14:15:00,448.85,448.86,448.3,448.56,1134.0,448.85,448.86,448.3,448.56,1134.0
2023-06-07 14:20:00,448.86,448.86,448.44,448.61,745.0,448.86,448.86,448.44,448.61,745.0
2023-06-07 14:25:00,448.44,448.44,447.83,447.83,300.0,448.44,448.44,447.83,447.83,300.0
2023-06-07 14:30:00,448.16,448.16,447.54,447.72,3133.0,448.16,448.16,447.54,447.72,3133.0
2023-06-07 14:35:00,447.97,448.68,447.86,448.68,1600.0,447.97,448.68,447.86,448.68,1600.0
2023-06-07 14:40:00,448.68,449.02,448.26,448.56,1500.0,448.68,449.02,448.26,448.56,1500.0
2023-06-07 14:45:00,448.72,448.72,448.18,448.18,900.0,448.72,448.72,448.18,448.18,900.0
2023-06-07 14:50:00,448.14,448.29,447.91,448.24,1400.0,448.14,448.29,447.91,448.24,1400.0
2023-06-07 14:55:00,448.37,448.79,448.22,448.64,1100.0,448.37,448.79,448.22,448.64,1100.0
2023-06-07 15:00:00,448.43,448.91,448.21,448.71,2100.0,448.43,448.91,448.21,448.71,2100.0
2023-06-07 15:05:00,448.51,449.93,448.34,449.81,4800.0,448.51,449.93,448.34,449.81,4800.0
2023-06-07 15:10:00,449.93,450.31,449.56,449.56,2010.0,449.93,450.31,449.56,449.56,2010.0
2023-06-07 15:15:00,449.96,450.2,449.52,450.17,2894.0,449.96,450.2,449.52,450.17,2894.0
2023-06-07 15:20:00,450.18,450.43,449.59,449.59,1058.0,450.18,450.43,449.59,449.59,1058.0
2023-06-07 15:25:00,449.48,449.93,449.46,449.83,3057.0,449.48,449.93,449.46,449.83,3057.0
2023-06-07 15:30:00,450.01,450.94,449.93,450.94,3400.0,450.01,450.94,449.93,450.94,3400.0
2023-06-07 15:35:00,450.68,450.73,449.97,449.97,3800.0,450.68,450.73,449.97,449.97,3800.0
2023-06-07 15:40:00,449.98,450.02,449.23,449.57,5655.0,449.98,450.02,449.23,449.57,5655.0
2023-06-07 15:45:00,449.58,449.85,449.28,449.85,9307.0,449.58,449.85,449.28,449.85,9307.0
2023-06-07 15:50:00,449.93,451.34,449.84,450.22,11756.0,449.93,451.34,449.84,450.22,11756.0
2023-06-07 15:55:00,449.67,450.92,449.66,450.7,22637.0,449.67,450.92,449.66,450.7,22637.0
2023-06-08 09:30:00,450.64,452.13,450.04,451.0,4691.0,450.64,452.13,450.04,451.0,4691.0
2023-06-08 09:35:00,450.18,453.25,450.18,452.39,648.0,450.18,453.25,450.18,452.39,648.0
2023-06-08 09:40:00,453.1,454.9,453.09,454.85,700.0,453.1,454.9,453.09,454.85,700.0
2023-06-08 09:45:00,455.67,456.26,454.3,455.35,2255.0,455.67,456.26,454.3,455.35,2255.0
2023-06-08 09:50:00,454.83,455.83,453.37,453.37,3100.0,454.83,455.83,453.37,453.37,3100.0
2023-06-08 09:55:00,452.55,453.03,451.33,452.45,1540.0,452.55,453.03,451.33,452.45,1540.0
2023-06-08 10:00:00,453.05,453.36,453.05,453.36,689.0,453.05,453.36,453.05,453.36,689.0
2023-06-08 10:05:00,453.29,454.0,453.29,454.0,1041.0,453.29,454.0,453.29,454.0,1041.0
2023-06-08 10:10:00,454.2,454.2,452.48,452.52,1318.0,454.2,454.2,452.48,452.52,1318.0
2023-06-08 10:15:00,452.51,452.51,452.47,452.48,296.0,452.51,452.51,452.47,452.48,296.0
2023-06-08 10:20:00,452.42,453.99,452.42,453.99,1701.0,452.42,453.99,452.42,453.99,1701.0
2023-06-08 10:25:00,453.07,453.14,452.32,452.32,503.0,453.07,453.14,452.32,452.32,503.0
2023-06-08 10:30:00,452.12,453.28,452.12,453.28,600.0,452.12,453.28,452.12,453.28,600.0
2023-06-08 10:35:00,452.48,452.56,452.24,452.24,300.0,452.48,452.56,452.24,452.24,300.0
2023-06-08 10:40:00,452.34,452.5,452.17,452.17,500.0,452.34,452.5,452.17,452.17,500.0
2023-06-08 10:45:00,452.68,452.68,452.34,452.4,600.0,452.68,452.68,452.34,452.4,600.0
2023-06-08 10:50:00,452.74,454.01,452.74,454.0,1100.0,452.74,454.01,452.74,454.0,1100.0
2023-06-08 10:55:00,453.79,453.79,453.4,453.63,600.0,453.79,453.79,453.4,453.63,600.0
2023-06-08 11:00:00,453.4,454.05,453.4,454.05,590.0,453.4,454.05,453.4,454.05,590.0
2023-06-08 11:05:00,453.73,454.19,453.56,453.87,1671.0,453.73,454.19,453.56,453.87,1671.0
2023-06-08 11:10:00,454.0,455.25,453.24,454.91,4191.0,454.0,455.25,453.24,454.91,4191.0
2023-06-08 11:15:00,454.56,454.56,453.94,454.09,1400.0,454.56,454.56,453.94,454.09,1400.0
2023-06-08 11:20:00,454.14,454.86,454.14,454.86,1700.0,454.14,454.86,454.14,454.86,1700.0
2023-06-08 11:25:00,455.39,456.29,455.24,456.29,666.0,455.39,456.29,455.24,456.29,666.0
2023-06-08 11:30:00,456.47,456.47,456.07,456.14,700.0,456.47,456.47,456.07,456.14,700.0
2023-06-08 11:35:00,456.5,457.0,455.93,455.94,1205.0,456.5,457.0,455.93,455.94,1205.0
2023-06-08 11:40:00,456.46,456.46,456.07,456.07,700.0,456.46,456.46,456.07,456.07,700.0
2023-06-08 11:45:00,455.92,456.3,455.92,456.28,450.0,455.92,456.3,455.92,456.28,450.0
2023-06-08 11:50:00,456.13,456.45,456.11,456.11,400.0,456.13,456.45,456.11,456.11,400.0
2023-06-08 11:55:00,456.23,456.31,455.83,456.18,1622.0,456.23,456.31,455.83,456.18,1622.0
2023-06-08 12:00:00,456.09,456.45,455.78,455.78,1200.0,456.09,456.45,455.78,455.78,1200.0
2023-06-08 12:05:00,456.21,456.63,456.05,456.63,1100.0,456.21,456.63,456.05,456.63,1100.0
2023-06-08 12:10:00,456.86,456.86,455.66,455.66,3840.0,456.86,456.86,455.66,455.66,3840.0
2023-06-08 12:15:00,455.74,455.74,454.99,455.05,1300.0,455.74,455.74,454.99,455.05,1300.0
2023-06-08 12:20:00,455.05,455.34,454.95,455.21,1500.0,455.05,455.34,454.95,455.21,1500.0
2023-06-08 12:25:00,454.79,454.89,454.27,454.59,1979.0,454.79,454.89,454.27,454.59,1979.0
2023-06-08 12:30:00,454.59,454.66,454.3,454.39,1516.0,454.59,454.66,454.3,454.39,1516.0
2023-06-08 12:35:00,454.25,454.25,453.69,453.69,400.0,454.25,454.25,453.69,453.69,400.0
2023-06-08 12:40:00,453.27,453.34,453.0,453.06,433.0,453.27,453.34,453.0,453.06,433.0
2023-06-08 12:45:00,452.97,452.97,452.13,452.14,2074.0,452.97,452.97,452.13,452.14,2074.0
2023-06-08 12:50:00,452.13,452.13,451.95,451.95,400.0,452.13,452.13,451.95,451.95,400.0
2023-06-08 12:55:00,452.32,452.32,450.82,451.07,7409.0,452.32,452.32,450.82,451.07,7409.0
2023-06-08 13:00:00,450.9,451.1,450.84,450.91,1300.0,450.9,451.1,450.84,450.91,1300.0
2023-06-08 13:05:00,450.52,450.53,450.28,450.28,2194.0,450.52,450.53,450.28,450.28,2194.0
2023-06-08 13:10:00,450.76,451.06,450.71,450.75,5389.0,450.76,451.06,450.71,450.75,5389.0
2023-06-08 13:15:00,450.52,450.52,450.52,450.52,150.0,450.52,450.52,450.52,450.52,150.0
2023-06-08 13:20:00,450.91,450.91,449.75,450.12,1100.0,450.91,450.91,449.75,450.12,1100.0
2023-06-08 13:25:00,450.17,450.44,450.17,450.28,658.0,450.17,450.44,450.17,450.28,658.0
2023-06-08 13:30:00,450.54,450.55,449.9,449.91,1132.0,450.54,450.55,449.9,449.91,1132.0
2023-06-08 13:35:00,449.68,449.68,449.22,449.38,1000.0,449.68,449.68,449.22,449.38,1000.0
2023-06-08 13:40:00,449.33,449.35,449.33,449.35,200.0,449.33,449.35,449.33,449.35,200.0
2023-06-08 13:45:00,449.49,449.62,449.08,449.09,1454.0,449.49,449.62,449.08,449.09,1454.0
2023-06-08 13:50:00,449.26,449.5,449.17,449.29,1397.0,449.26,449.5,449.17,449.29,1397.0
2023-06-08 13:55:00,449.05,449.22,448.73,449.13,975.0,449.05,449.22,448.73,449.13,975.0
2023-06-08 14:00:00,449.48,449.49,449.24,449.44,1126.0,449.48,449.49,449.24,449.44,1126.0
2023-06-08 14:05:00,449.31,449.85,449.31,449.85,1896.0,449.31,449.85,449.31,449.85,1896.0
2023-06-08 14:10:00,449.66,450.13,449.48,450.13,1164.0,449.66,450.13,449.48,450.13,1164.0
2023-06-08 14:15:00,450.38,451.31,450.21,451.3,1503.0,450.38,451.31,450.21,451.3,1503.0
2023-06-08 14:20:00,451.5,451.82,451.49,451.82,720.0,451.5,451.82,451.49,451.82,720.0
2023-06-08 14:25:00,451.94,451.94,451.5,451.54,905.0,451.94,451.94,451.5,451.54,905.0
2023-06-08 14:30:00,451.18,451.99,451.18,451.99,1248.0,451.18,451.99,451.18,451.99,1248.0
2023-06-08 14:35:00,451.99,451.99,451.6,451.71,3100.0,451.99,451.99,451.6,451.71,3100.0
2023-06-08 14:40:00,451.77,452.44,451.77,452.35,700.0,451.77,452.44,451.77,452.35,700.0
2023-06-08 14:45:00,452.23,452.23,451.76,451.85,1100.0,452.23,452.23,451.76,451.85,1100.0
2023-06-08 14:50:00,452.19,452.19,451.68,451.68,400.0,452.19,452.19,451.68,451.68,400.0
2023-06-08 14:55:00,451.57,451.57,451.1,451.1,628.0,451.57,451.57,451.1,451.1,628.0
2023-06-08 15:00:00,451.35,451.35,450.83,451.24,2100.0,451.35,451.35,450.83,451.24,2100.0
2023-06-08 15:05:00,451.25,451.78,451.24,451.78,700.0,451.25,451.78,451.24,451.78,700.0
2023-06-08 15:10:00,451.96,452.79,451.76,451.76,3669.0,451.96,452.79,451.76,451.76,3669.0
2023-06-08 15:15:00,451.61,451.91,451.2,451.21,2300.0,451.61,451.91,451.2,451.21,2300.0
2023-06-08 15:20:00,451.2,452.4,451.14,452.03,5600.0,451.2,452.4,451.14,452.03,5600.0
2023-06-08 15:25:00,451.78,451.78,451.16,451.67,2100.0,451.78,451.78,451.16,451.67,2100.0
2023-06-08 15:30:00,451.61,452.35,451.61,452.2,2707.0,451.61,452.35,451.61,452.2,2707.0
2023-06-08 15:35:00,452.39,452.48,451.88,452.32,1700.0,452.39,452.48,451.88,452.32,1700.0
2023-06-08 15:40:00,452.4,453.32,452.3,453.31,3239.0,452.4,453.32,452.3,453.31,3239.0
2023-06-08 15:45:00,453.32,453.92,453.04,453.78,9745.0,453.32,453.92,453.04,453.78,9745.0
2023-06-08 15:50:00,453.58,454.54,452.39,453.58,21229.0,453.58,454.54,452.39,453.58,21229.0
2023-06-08 15:55:00,453.63,453.63,452.67,453.0,15368.0,453.63,453.63,452.67,453.0,15368.0
2023-06-09 09:30:00,451.18,452.69,450.41,452.69,5142.0,451.18,452.69,450.41,452.69,5142.0
2023-06-09 09:35:00,452.55,454.72,452.55,453.35,1328.0,452.55,454.72,452.55,453.35,1328.0
2023-06-09 09:40:00,452.47,452.47,452.47,452.47,100.0,452.47,452.47,452.47,452.47,100.0
2023-06-09 09:45:00,451.9,452.94,449.39,449.39,1427.0,451.9,452.94,449.39,449.39,1427.0
2023-06-09 09:50:00,451.63,453.09,451.63,452.26,2103.0,451.63,453.09,451.63,452.26,2103.0
2023-06-09 09:55:00,452.66,453.09,452.14,453.08,707.0,452.66,453.09,452.14,453.08,707.0
2023-06-09 10:00:00,452.65,454.08,452.64,452.88,6206.0,452.65,454.08,452.64,452.88,6206.0
2023-06-09 10:05:00,452.98,453.55,452.9,453.21,1300.0,452.98,453.55,452.9,453.21,1300.0
2023-06-09 10:10:00,452.84,454.11,452.84,453.61,1631.0,452.84,454.11,452.84,453.61,1631.0
2023-06-09 10:15:00,453.68,453.68,453.05,453.05,400.0,453.68,453.68,453.05,453.05,400.0
2023-06-09 10:20:00,453.94,453.97,452.93,453.94,3631.0,453.94,453.97,452.93,453.94,3631.0
2023-06-09 10:25:00,453.84,453.95,453.84,453.95,660.0,453.84,453.95,453.84,453.95,660.0
2023-06-09 10:30:00,453.69,453.8,453.69,453.8,300.0,453.69,453.8,453.69,453.8,300.0
2023-06-09 10:35:00,453.9,454.05,453.26,453.4,5460.0,453.9,454.05,453.26,453.4,5460.0
2023-06-09 10:40:00,453.02,453.02,452.3,452.3,9000.0,453.02,453.02,452.3,452.3,9000.0
2023-06-09 10:45:00,452.1,452.52,451.9,451.9,1716.0,452.1,452.52,451.9,451.9,1716.0
2023-06-09 10:50:00,451.42,451.42,451.42,451.42,200.0,451.42,451.42,451.42,451.42,200.0
2023-06-09 10:55:00,451.38,452.98,451.37,451.48,2051.0,451.38,452.98,451.37,451.48,2051.0
2023-06-09 11:00:00,451.85,452.91,451.85,451.99,664.0,451.85,452.91,451.85,451.99,664.0
2023-06-09 11:05:00,452.0,452.06,452.0,452.06,300.0,452.0,452.06,452.0,452.06,300.0
2023-06-09 11:10:00,452.67,453.17,452.06,453.12,2119.0,452.67,453.17,452.06,453.12,2119.0
2023-06-09 11:15:00,453.14,454.07,452.54,452.57,2550.0,453.14,454.07,452.54,452.57,2550.0
2023-06-09 11:20:00,452.28,452.31,451.41,451.41,1357.0,452.28,452.31,451.41,451.41,1357.0
2023-06-09 11:25:00,451.14,451.14,450.65,450.65,600.0,451.14,451.14,450.65,450.65,600.0
2023-06-09 11:30:00,450.35,450.6,449.65,450.26,1940.0,450.35,450.6,449.65,450.26,1940.0
2023-06-09 11:35:00,450.61,451.1,450.13,450.9,900.0,450.61,451.1,450.13,450.9,900.0
2023-06-09 11:40:00,451.76,451.76,451.14,451.14,870.0,451.76,451.76,451.14,451.14,870.0
2023-06-09 11:45:00,450.97,451.39,450.28,450.78,3870.0,450.97,451.39,450.28,450.78,3870.0
2023-06-09 11:50:00,450.47,450.55,450.3,450.3,1293.0,450.47,450.55,450.3,450.3,1293.0
2023-06-09 11:55:00,450.17,450.7,449.83,450.7,1079.0,450.17,450.7,449.83,450.7,1079.0
2023-06-09 12:00:00,450.24,450.48,449.76,450.48,1555.0,450.24,450.48,449.76,450.48,1555.0
2023-06-09 12:05:00,450.79,451.84,450.79,451.84,300.0,450.79,451.84,450.79,451.84,300.0
2023-06-09 12:10:00,451.54,451.96,451.54,451.96,505.0,451.54,451.96,451.54,451.96,505.0
2023-06-09 12:15:00,452.3,452.95,451.92,452.52,1937.0,452.3,452.95,451.92,452.52,1937.0
2023-06-09 12:20:00,452.95,452.95,452.29,452.91,4149.0,452.95,452.95,452.29,452.91,4149.0
2023-06-09 12:25:00,453.16,453.16,451.99,452.75,2682.0,453.16,453.16,451.99,452.75,2682.0
2023-06-09 12:30:00,452.53,452.86,452.48,452.5,1495.0,452.53,452.86,452.48,452.5,1495.0
2023-06-09 12:35:00,452.5,452.5,451.26,451.49,1438.0,452.5,452.5,451.26,451.49,1438.0
2023-06-09 12:40:00,451.56,451.9,451.56,451.76,944.0,451.56,451.9,451.56,451.76,944.0
2023-06-09 12:45:00,451.71,451.72,451.14,451.32,1401.0,451.71,451.72,451.14,451.32,1401.0
2023-06-09 12:50:00,451.58,451.58,451.31,451.31,200.0,451.58,451.58,451.31,451.31,200.0
2023-06-09 12:55:00,450.89,451.15,450.81,451.15,1246.0,450.89,451.15,450.81,451.15,1246.0
2023-06-09 13:00:00,451.15,451.15,451.15,451.15,0.0,451.15,451.15,451.15,451.15,0.0
2023-06-09 13:05:00,451.5,451.58,451.2,451.2,700.0,451.5,451.58,451.2,451.2,700.0
2023-06-09 13:10:00,451.0,451.45,450.91,451.45,876.0,451.0,451.45,450.91,451.45,876.0
2023-06-09 13:15:00,451.64,451.64,451.18,451.18,300.0,451.64,451.64,451.18,451.18,300.0
2023-06-09 13:20:00,451.21,451.21,451.2,451.21,100.0,451.21,451.21,451.2,451.21,100.0
2023-06-09 13:25:00,451.19,451.79,451.19,451.69,1357.0,451.19,451.79,451.19,451.69,1357.0
2023-06-09 13:30:00,451.73,452.29,451.73,452.25,600.0,451.73,452.29,451.73,452.25,600.0
2023-06-09 13:35:00,452.54,452.55,452.13,452.36,1255.0,452.54,452.55,452.13,452.36,1255.0
2023-06-09 13:40:00,452.27,452.8,452.21,452.43,3180.0,452.27,452.8,452.21,452.43,3180.0
2023-06-09 13:45:00,452.55,452.56,451.28,451.28,4120.0,452.55,452.56,451.28,451.28,4120.0
2023-06-09 13:50:00,451.69,452.28,451.69,452.28,407.0,451.69,452.28,451.69,452.28,407.0
2023-06-09 13:55:00,452.13,452.13,452.12,452.13,100.0,452.13,452.13,452.12,452.13,100.0
2023-06-09 14:00:00,452.39,452.39,452.15,452.27,1003.0,452.39,452.39,452.15,452.27,1003.0
2023-06-09 14:05:00,452.52,452.52,452.52,452.52,100.0,452.52,452.52,452.52,452.52,100.0
2023-06-09 14:10:00,452.27,452.27,451.71,451.73,600.0,452.27,452.27,451.71,451.73,600.0
2023-06-09 14:15:00,451.7,451.97,451.18,451.34,2203.0,451.7,451.97,451.18,451.34,2203.0
2023-06-09 14:20:00,451.33,451.82,451.32,451.82,2004.0,451.33,451.82,451.32,451.82,2004.0
2023-06-09 14:25:00,451.84,452.38,451.82,452.3,2000.0,451.84,452.38,451.82,452.3,2000.0
2023-06-09 14:30:00,452.52,452.52,451.33,451.34,1800.0,452.52,452.52,451.33,451.34,1800.0
2023-06-09 14:35:00,451.51,451.89,451.37,451.72,1000.0,451.51,451.89,451.37,451.72,1000.0
2023-06-09 14:40:00,451.72,451.72,451.72,451.72,0.0,451.72,451.72,451.72,451.72,0.0
2023-06-09 14:45:00,451.51,451.65,451.13,451.14,3514.0,451.51,451.65,451.13,451.14,3514.0
2023-06-09 14:50:00,451.13,451.99,451.12,451.75,1805.0,451.13,451.99,451.12,451.75,1805.0
2023-06-09 14:55:00,451.78,452.15,451.78,452.15,504.0,451.78,452.15,451.78,452.15,504.0
2023-06-09 15:00:00,452.02,452.74,452.02,452.74,326.0,452.02,452.74,452.02,452.74,326.0
2023-06-09 15:05:00,452.63,452.63,451.81,451.81,2810.0,452.63,452.63,451.81,451.81,2810.0
2023-06-09 15:10:00,451.74,451.74,450.82,451.19,4533.0,451.74,451.74,450.82,451.19,4533.0
2023-06-09 15:15:00,451.52,452.13,451.28,451.79,1335.0,451.52,452.13,451.28,451.79,1335.0
2023-06-09 15:20:00,451.91,452.17,451.62,451.7,1612.0,451.91,452.17,451.62,451.7,1612.0
2023-06-09 15:25:00,451.73,452.01,451.6,451.78,1100.0,451.73,452.01,451.6,451.78,1100.0
2023-06-09 15:30:00,451.75,452.18,451.71,452.1,1010.0,451.75,452.18,451.71,452.1,1010.0
2023-06-09 15:35:00,452.1,452.1,451.49,451.65,2900.0,452.1,452.1,451.49,451.65,2900.0
2023-06-09 15:40:00,451.75,451.75,451.23,451.42,2830.0,451.75,451.75,451.23,451.42,2830.0
2023-06-09 15:45:00,451.25,451.77,450.64,450.64,5202.0,451.25,451.77,450.64,450.64,5202.0
2023-06-09 15:50:00,450.6,451.6,450.01,451.25,13300.0,450.6,451.6,450.01,451.25,13300.0
2023-06-09 15:55:00,451.27,451.52,450.84,450.86,14671.0,451.27,451.52,450.84,450.86,14671.0
2023-06-12 09:30:00,452.21,453.79,450.1,450.1,3447.0,452.21,453.79,450.1,450.1,3447.0
2023-06-12 09:35:00,450.14,453.29,449.93,451.79,3635.0,450.14,453.29,449.93,451.79,3635.0
2023-06-12 09:40:00,453.9,454.63,452.82,452.82,2520.0,453.9,454.63,452.82,452.82,2520.0
2023-06-12 09:45:00,451.7,452.63,451.7,452.46,300.0,451.7,452.63,451.7,452.46,300.0
2023-06-12 09:50:00,453.41,453.95,452.78,452.82,1488.0,453.41,453.95,452.78,452.82,1488.0
2023-06-12 09:55:00,452.08,452.86,452.08,452.86,1905.0,452.08,452.86,452.08,452.86,1905.0
2023-06-12 10:00:00,453.0,453.64,452.99,453.62,1300.0,453.0,453.64,452.99,453.62,1300.0
2023-06-12 10:05:00,453.42,453.42,452.49,452.49,2549.0,453.42,453.42,452.49,452.49,2549.0
2023-06-12 10:10:00,451.65,451.73,450.94,451.17,1075.0,451.65,451.73,450.94,451.17,1075.0
2023-06-12 10:15:00,451.24,452.2,451.16,451.16,4505.0,451.24,452.2,451.16,451.16,4505.0
2023-06-12 10:20:00,451.32,452.1,451.32,452.1,1000.0,451.32,452.1,451.32,452.1,1000.0
2023-06-12 10:25:00,452.17,452.47,451.37,451.88,1820.0,452.17,452.47,451.37,451.88,1820.0
2023-06-12 10:30:00,452.13,452.21,451.76,451.86,1033.0,452.13,452.21,451.76,451.86,1033.0
2023-06-12 10:35:00,451.68,452.29,451.61,451.62,800.0,451.68,452.29,451.61,451.62,800.0
2023-06-12 10:40:00,451.5,451.71,451.08,451.08,900.0,451.5,451.71,451.08,451.08,900.0
2023-06-12 10:45:00,451.1,451.33,450.58,450.91,3724.0,451.1,451.33,450.58,450.91,3724.0
2023-06-12 10:50:00,450.67,450.67,449.86,449.86,1400.0,450.67,450.67,449.86,449.86,1400.0
2023-06-12 10:55:00,449.77,450.47,449.75,450.47,5617.0,449.77,450.47,449.75,450.47,5617.0
2023-06-12 11:00:00,451.0,451.32,451.0,451.32,200.0,451.0,451.32,451.0,451.32,200.0
2023-06-12 11:05:00,451.4,451.68,451.39,451.68,500.0,451.4,451.68,451.39,451.68,500.0
2023-06-12 11:10:00,452.61,452.61,452.36,452.52,420.0,452.61,452.61,452.36,452.52,420.0
2023-06-12 11:15:00,452.08,452.36,451.81,452.36,600.0,452.08,452.36,451.81,452.36,600.0
2023-06-12 11:20:00,452.53,452.7,452.43,452.43,1220.0,452.53,452.7,452.43,452.43,1220.0
2023-06-12 11:25:00,452.63,453.16,452.63,453.16,1200.0,452.63,453.16,452.63,453.16,1200.0
2023-06-12 11:30:00,453.72,453.96,453.53,453.69,1100.0,453.72,453.96,453.53,453.69,1100.0
2023-06-12 11:35:00,453.45,454.34,453.41,454.34,5115.0,453.45,454.34,453.41,454.34,5115.0
2023-06-12 11:40:00,454.78,454.79,454.76,454.77,300.0,454.78,454.79,454.76,454.77,300.0
2023-06-12 11:45:00,454.48,454.58,454.23,454.23,1000.0,454.48,454.58,454.23,454.23,1000.0
2023-06-12 11:50:00,454.48,454.54,454.13,454.53,1027.0,454.48,454.54,454.13,454.53,1027.0
2023-06-12 11:55:00,454.76,455.82,454.64,455.81,1000.0,454.76,455.82,454.64,455.81,1000.0
2023-06-12 12:00:00,455.96,455.96,455.66,455.74,1619.0,455.96,455.96,455.66,455.74,1619.0
2023-06-12 12:05:00,455.48,455.67,455.43,455.43,960.0,455.48,455.67,455.43,455.43,960.0
2023-06-12 12:10:00,455.05,455.05,454.26,454.26,400.0,455.05,455.05,454.26,454.26,400.0
2023-06-12 12:15:00,454.08,454.74,454.08,454.24,472.0,454.08,454.74,454.08,454.24,472.0
2023-06-12 12:20:00,454.43,455.03,454.41,455.03,1992.0,454.43,455.03,454.41,455.03,1992.0
2023-06-12 12:25:00,455.03,455.03,454.36,454.36,2551.0,455.03,455.03,454.36,454.36,2551.0
2023-06-12 12:30:00,454.29,454.95,454.29,454.95,500.0,454.29,454.95,454.29,454.95,500.0
2023-06-12 12:35:00,454.94,455.95,454.93,455.95,1100.0,454.94,455.95,454.93,455.95,1100.0
2023-06-12 12:40:00,455.89,456.01,455.65,456.01,700.0,455.89,456.01,455.65,456.01,700.0
2023-06-12 12:45:00,455.9,456.02,455.89,455.97,400.0,455.9,456.02,455.89,455.97,400.0
2023-06-12 12:50:00,456.24,457.01,456.13,456.48,1700.0,456.24,457.01,456.13,456.48,1700.0
2023-06-12 12:55:00,456.43,456.44,456.33,456.44,800.0,456.43,456.44,456.33,456.44,800.0
2023-06-12 13:00:00,456.35,456.44,456.05,456.35,1600.0,456.35,456.44,456.05,456.35,1600.0
2023-06-12 13:05:00,456.04,456.2,454.77,454.98,4317.0,456.04,456.2,454.77,454.98,4317.0
2023-06-12 13:10:00,454.67,455.17,454.67,454.99,600.0,454.67,455.17,454.67,454.99,600.0
2023-06-12 13:15:00,454.99,456.15,454.99,456.15,3763.0,454.99,456.15,454.99,456.15,3763.0
2023-06-12 13:20:00,456.43,456.56,456.0,456.53,3593.0,456.43,456.56,456.0,456.53,3593.0
2023-06-12 13:25:00,456.64,456.64,455.47,455.47,1212.0,456.64,456.64,455.47,455.47,1212.0
2023-06-12 13:30:00,455.27,455.98,455.27,455.57,3601.0,455.27,455.98,455.27,455.57,3601.0
2023-06-12 13:35:00,456.33,456.88,456.27,456.69,1000.0,456.33,456.88,456.27,456.69,1000.0
2023-06-12 13:40:00,456.76,456.8,456.67,456.8,1400.0,456.76,456.8,456.67,456.8,1400.0
2023-06-12 13:45:00,456.96,457.72,456.95,457.44,1159.0,456.96,457.72,456.95,457.44,1159.0
2023-06-12 13:50:00,457.83,457.83,457.26,457.6,806.0,457.83,457.83,457.26,457.6,806.0
2023-06-12 13:55:00,457.81,458.46,457.81,458.46,500.0,457.81,458.46,457.81,458.46,500.0
2023-06-12 14:00:00,458.36,458.36,457.51,457.51,1187.0,458.36,458.36,457.51,457.51,1187.0
2023-06-12 14:05:00,457.54,458.12,457.54,458.12,700.0,457.54,458.12,457.54,458.12,700.0
2023-06-12 14:10:00,458.29,458.66,458.17,458.66,1325.0,458.29,458.66,458.17,458.66,1325.0
2023-06-12 14:15:00,458.57,458.57,458.26,458.39,400.0,458.57,458.57,458.26,458.39,400.0
2023-06-12 14:20:00,458.17,458.41,457.91,458.41,1900.0,458.17,458.41,457.91,458.41,1900.0
2023-06-12 14:25:00,458.38,458.92,458.38,458.77,800.0,458.38,458.92,458.38,458.77,800.0
2023-06-12 14:30:00,458.75,458.76,457.98,458.2,1841.0,458.75,458.76,457.98,458.2,1841.0
2023-06-12 14:35:00,458.23,458.46,458.06,458.07,1100.0,458.23,458.46,458.06,458.07,1100.0
2023-06-12 14:40:00,457.96,458.05,457.91,458.05,500.0,457.96,458.05,457.91,458.05,500.0
2023-06-12 14:45:00,457.72,458.51,457.72,458.51,1400.0,457.72,458.51,457.72,458.51,1400.0
2023-06-12 14:50:00,458.55,459.09,458.53,458.73,1857.0,458.55,459.09,458.53,458.73,1857.0
2023-06-12 14:55:00,458.67,459.04,458.6,458.73,1100.0,458.67,459.04,458.6,458.73,1100.0
2023-06-12 15:00:00,458.64,459.04,458.57,459.01,1012.0,458.64,459.04,458.57,459.01,1012.0
2023-06-12 15:05:00,459.17,459.17,459.15,459.15,300.0,459.17,459.17,459.15,459.15,300.0
2023-06-12 15:10:00,459.29,459.45,458.89,458.9,1301.0,459.29,459.45,458.89,458.9,1301.0
2023-06-12 15:15:00,459.18,459.18,458.39,458.39,903.0,459.18,459.18,458.39,458.39,903.0
2023-06-12 15:20:00,458.61,458.68,458.34,458.68,1600.0,458.61,458.68,458.34,458.68,1600.0
2023-06-12 15:25:00,458.68,459.16,458.61,459.16,1031.0,458.68,459.16,458.61,459.16,1031.0
2023-06-12 15:30:00,458.83,458.91,458.68,458.91,800.0,458.83,458.91,458.68,458.91,800.0
2023-06-12 15:35:00,458.84,459.53,458.83,459.38,1700.0,458.84,459.53,458.83,459.38,1700.0
2023-06-12 15:40:00,459.67,460.38,459.49,459.56,5179.0,459.67,460.38,459.49,459.56,5179.0
2023-06-12 15:45:00,459.54,459.73,459.04,459.21,3966.0,459.54,459.73,459.04,459.21,3966.0
2023-06-12 15:50:00,459.53,460.43,459.11,459.55,7131.0,459.53,460.43,459.11,459.55,7131.0
2023-06-12 15:55:00,459.24,460.7,459.24,460.6,14701.0,459.24,460.7,459.24,460.6,14701.0
2023-06-13 09:30:00,461.89,464.48,461.89,463.9,7300.0,461.89,464.48,461.89,463.9,7300.0
2023-06-13 09:35:00,464.75,465.77,464.75,465.33,900.0,464.75,465.77,464.75,465.33,900.0
2023-06-13 09:40:00,464.91,465.57,464.05,465.03,1700.0,464.91,465.57,464.05,465.03,1700.0
2023-06-13 09:45:00,465.06,465.1,463.8,464.39,2700.0,465.06,465.1,463.8,464.39,2700.0
2023-06-13 09:50:00,463.94,464.61,463.79,464.04,1600.0,463.94,464.61,463.79,464.04,1600.0
2023-06-13 09:55:00,464.53,464.61,463.5,463.99,4003.0,464.53,464.61,463.5,463.99,4003.0
2023-06-13 10:00:00,464.09,465.01,464.09,465.01,800.0,464.09,465.01,464.09,465.01,800.0
2023-06-13 10:05:00,465.41,466.56,465.41,466.1,1826.0,465.41,466.56,465.41,466.1,1826.0
2023-06-13 10:10:00,465.21,465.21,464.36,464.36,550.0,465.21,465.21,464.36,464.36,550.0
2023-06-13 10:15:00,465.0,465.15,464.35,464.48,1095.0,465.0,465.15,464.35,464.48,1095.0
2023-06-13 10:20:00,464.82,465.34,464.75,465.01,600.0,464.82,465.34,464.75,465.01,600.0
2023-06-13 10:25:00,465.38,465.38,465.38,465.38,100.0,465.38,465.38,465.38,465.38,100.0
2023-06-13 10:30:00,465.74,465.74,464.68,465.16,700.0,465.74,465.74,464.68,465.16,700.0
2023-06-13 10:35:00,465.36,465.8,465.13,465.6,1706.0,465.36,465.8,465.13,465.6,1706.0
2023-06-13 10:40:00,465.36,465.53,465.08,465.24,600.0,465.36,465.53,465.08,465.24,600.0
2023-06-13 10:45:00,465.44,466.57,465.44,466.57,1146.0,465.44,466.57,465.44,466.57,1146.0
2023-06-13 10:50:00,466.33,466.39,466.3,466.39,600.0,466.33,466.39,466.3,466.39,600.0
2023-06-13 10:55:00,466.4,466.4,465.08,465.08,1500.0,466.4,466.4,465.08,465.08,1500.0
2023-06-13 11:00:00,465.07,465.14,464.83,464.83,900.0,465.07,465.14,464.83,464.83,900.0
2023-06-13 11:05:00,464.9,465.24,464.15,464.88,740.0,464.9,465.24,464.15,464.88,740.0
2023-06-13 11:10:00,464.9,466.7,464.9,466.46,4943.0,464.9,466.7,464.9,466.46,4943.0
2023-06-13 11:15:00,466.59,466.92,466.56,466.92,504.0,466.59,466.92,466.56,466.92,504.0
2023-06-13 11:20:00,466.62,466.86,466.29,466.86,550.0,466.62,466.86,466.29,466.86,550.0
2023-06-13 11:25:00,466.79,466.79,466.16,466.37,750.0,466.79,466.79,466.16,466.37,750.0
2023-06-13 11:30:00,466.65,466.71,466.06,466.11,1155.0,466.65,466.71,466.06,466.11,1155.0
2023-06-13 11:35:00,466.36,466.36,466.15,466.16,500.0,466.36,466.36,466.15,466.16,500.0
2023-06-13 11:40:00,466.13,466.13,464.16,464.4,2900.0,466.13,466.13,464.16,464.4,2900.0
2023-06-13 11:45:00,463.96,465.1,463.96,465.1,5346.0,463.96,465.1,463.96,465.1,5346.0
2023-06-13 11:50:00,464.87,465.3,464.52,464.84,3790.0,464.87,465.3,464.52,464.84,3790.0
2023-06-13 11:55:00,464.55,465.08,462.79,462.8,2653.0,464.55,465.08,462.79,462.8,2653.0
2023-06-13 12:00:00,462.56,462.71,462.34,462.71,606.0,462.56,462.71,462.34,462.71,606.0
2023-06-13 12:05:00,462.74,463.04,462.73,462.97,800.0,462.74,463.04,462.73,462.97,800.0
2023-06-13 12:10:00,463.71,463.96,463.71,463.96,400.0,463.71,463.96,463.71,463.96,400.0
2023-06-13 12:15:00,463.71,463.84,463.65,463.65,522.0,463.71,463.84,463.65,463.65,522.0
2023-06-13 12:20:00,463.6,464.14,463.6,464.14,600.0,463.6,464.14,463.6,464.14,600.0
2023-06-13 12:25:00,464.03,464.58,464.03,464.58,1120.0,464.03,464.58,464.03,464.58,1120.0
2023-06-13 12:30:00,464.58,464.84,464.21,464.21,2000.0,464.58,464.84,464.21,464.21,2000.0
2023-06-13 12:35:00,464.25,464.51,464.24,464.51,600.0,464.25,464.51,464.24,464.51,600.0
2023-06-13 12:40:00,464.98,466.53,464.98,466.14,12445.0,464.98,466.53,464.98,466.14,12445.0
2023-06-13 12:45:00,466.13,466.44,466.04,466.35,2510.0,466.13,466.44,466.04,466.35,2510.0
2023-06-13 12:50:00,466.55,467.51,466.54,466.81,3600.0,466.55,467.51,466.54,466.81,3600.0
2023-06-13 12:55:00,466.75,467.1,466.74,466.78,948.0,466.75,467.1,466.74,466.78,948.0
2023-06-13 13:00:00,467.28,467.77,467.27,467.7,844.0,467.28,467.77,467.27,467.7,844.0
2023-06-13 13:05:00,468.0,468.24,467.84,467.88,2312.0,468.0,468.24,467.84,467.88,2312.0
2023-06-13 13:10:00,467.81,467.81,467.54,467.54,800.0,467.81,467.81,467.54,467.54,800.0
2023-06-13 13:15:00,467.68,468.42,467.67,468.42,1100.0,467.68,468.42,467.67,468.42,1100.0
2023-06-13 13:20:00,468.82,470.42,468.82,470.42,5734.0,468.82,470.42,468.82,470.42,5734.0
2023-06-13 13:25:00,470.4,470.65,469.73,470.07,3779.0,470.4,470.65,469.73,470.07,3779.0
2023-06-13 13:30:00,470.28,470.28,469.23,469.23,1000.0,470.28,470.28,469.23,469.23,1000.0
2023-06-13 13:35:00,468.73,468.73,468.72,468.72,200.0,468.73,468.73,468.72,468.72,200.0
2023-06-13 13:40:00,468.61,469.36,468.5,469.36,4700.0,468.61,469.36,468.5,469.36,4700.0
2023-06-13 13:45:00,469.46,469.46,469.0,469.0,1123.0,469.46,469.46,469.0,469.0,1123.0
2023-06-13 13:50:00,468.61,468.61,468.61,468.61,100.0,468.61,468.61,468.61,468.61,100.0
2023-06-13 13:55:00,467.88,467.88,467.52,467.56,300.0,467.88,467.88,467.52,467.56,300.0
2023-06-13 14:00:00,467.59,468.25,467.58,468.25,1400.0,467.59,468.25,467.58,468.25,1400.0
2023-06-13 14:05:00,468.06,468.06,467.95,467.95,419.0,468.06,468.06,467.95,467.95,419.0
2023-06-13 14:10:00,467.45,467.87,467.03,467.56,2000.0,467.45,467.87,467.03,467.56,2000.0
2023-06-13 14:15:00,467.72,467.85,467.18,467.65,2229.0,467.72,467.85,467.18,467.65,2229.0
2023-06-13 14:20:00,467.79,468.29,467.79,468.29,700.0,467.79,468.29,467.79,468.29,700.0
2023-06-13 14:25:00,468.05,468.17,467.63,467.94,2114.0,468.05,468.17,467.63,467.94,2114.0
2023-06-13 14:30:00,467.95,467.95,467.48,467.49,900.0,467.95,467.95,467.48,467.49,900.0
2023-06-13 14:35:00,467.66,467.87,467.65,467.75,400.0,467.66,467.87,467.65,467.75,400.0
2023-06-13 14:40:00,467.5,467.5,467.08,467.28,1800.0,467.5,467.5,467.08,467.28,1800.0
2023-06-13 14:45:00,467.25,468.27,467.2,468.27,3800.0,467.25,468.27,467.2,468.27,3800.0
2023-06-13 14:50:00,468.49,468.74,468.36,468.54,700.0,468.49,468.74,468.36,468.54,700.0
2023-06-13 14:55:00,468.18,468.2,467.87,467.96,1400.0,468.18,468.2,467.87,467.96,1400.0
2023-06-13 15:00:00,468.16,468.54,468.14,468.52,700.0,468.16,468.54,468.14,468.52,700.0
2023-06-13 15:05:00,468.78,469.09,468.77,468.98,1900.0,468.78,469.09,468.77,468.98,1900.0
2023-06-13 15:10:00,469.03,469.03,468.28,468.37,2000.0,469.03,469.03,468.28,468.37,2000.0
2023-06-13 15:15:00,468.16,468.45,467.89,468.17,4900.0,468.16,468.45,467.89,468.17,4900.0
2023-06-13 15:20:00,468.21,469.06,468.2,468.77,1500.0,468.21,469.06,468.2,468.77,1500.0
2023-06-13 15:25:00,468.48,468.49,468.12,468.12,1600.0,468.48,468.49,468.12,468.12,1600.0
2023-06-13 15:30:00,468.3,468.52,467.9,468.11,3216.0,468.3,468.52,467.9,468.11,3216.0
2023-06-13 15:35:00,468.08,468.44,467.93,468.39,3600.0,468.08,468.44,467.93,468.39,3600.0
2023-06-13 15:40:00,468.5,468.54,467.93,468.0,5594.0,468.5,468.54,467.93,468.0,5594.0
2023-06-13 15:45:00,467.86,468.35,467.86,468.14,4061.0,467.86,468.35,467.86,468.14,4061.0
2023-06-13 15:50:00,468.36,469.91,467.93,469.26,7944.0,468.36,469.91,467.93,469.26,7944.0
2023-06-13 15:55:00,469.06,469.26,468.16,468.65,13087.0,469.06,469.26,468.16,468.65,13087.0
2023-06-14 09:30:00,470.15,470.93,469.16,469.29,3730.0,470.15,470.93,469.16,469.29,3730.0
2023-06-14 09:35:00,468.0,470.89,467.01,470.87,5447.0,468.0,470.89,467.01,470.87,5447.0
2023-06-14 09:40:00,472.28,472.28,470.23,470.23,426.0,472.28,472.28,470.23,470.23,426.0
2023-06-14 09:45:00,469.58,469.58,468.25,468.25,1558.0,469.58,469.58,468.25,468.25,1558.0
2023-06-14 09:50:00,468.83,469.66,468.43,468.54,3113.0,468.83,469.66,468.43,468.54,3113.0
2023-06-14 09:55:00,467.73,468.83,467.73,467.85,1600.0,467.73,468.83,467.73,467.85,1600.0
2023-06-14 10:00:00,468.43,468.43,468.14,468.22,811.0,468.43,468.43,468.14,468.22,811.0
2023-06-14 10:05:00,468.23,470.24,468.23,469.78,605.0,468.23,470.24,468.23,469.78,605.0
2023-06-14 10:10:00,469.63,469.78,469.62,469.78,200.0,469.63,469.78,469.62,469.78,200.0
2023-06-14 10:15:00,469.41,469.61,469.41,469.61,399.0,469.41,469.61,469.41,469.61,399.0
2023-06-14 10:20:00,469.75,470.62,469.69,470.62,1141.0,469.75,470.62,469.69,470.62,1141.0
2023-06-14 10:25:00,470.51,470.51,470.05,470.12,700.0,470.51,470.51,470.05,470.12,700.0
2023-06-14 10:30:00,470.74,470.83,470.56,470.56,700.0,470.74,470.83,470.56,470.56,700.0
2023-06-14 10:35:00,470.82,470.86,470.82,470.86,262.0,470.82,470.86,470.82,470.86,262.0
2023-06-14 10:40:00,471.53,471.87,471.53,471.87,600.0,471.53,471.87,471.53,471.87,600.0
2023-06-14 10:45:00,472.44,472.55,471.91,472.55,2100.0,472.44,472.55,471.91,472.55,2100.0
2023-06-14 10:50:00,472.96,472.99,472.82,472.84,400.0,472.96,472.99,472.82,472.84,400.0
2023-06-14 10:55:00,472.99,472.99,472.64,472.69,400.0,472.99,472.99,472.64,472.69,400.0
2023-06-14 11:00:00,472.37,472.74,472.37,472.74,200.0,472.37,472.74,472.37,472.74,200.0
2023-06-14 11:05:00,473.06,473.06,472.64,472.64,500.0,473.06,473.06,472.64,472.64,500.0
2023-06-14 11:10:00,473.43,473.48,473.3,473.48,789.0,473.43,473.48,473.3,473.48,789.0
2023-06-14 11:15:00,473.5,473.5,472.31,472.54,1713.0,473.5,473.5,472.31,472.54,1713.0
2023-06-14 11:20:00,472.52,473.19,472.51,472.94,2339.0,472.52,473.19,472.51,472.94,2339.0
2023-06-14 11:25:00,472.93,473.18,472.36,472.36,700.0,472.93,473.18,472.36,472.36,700.0
2023-06-14 11:30:00,473.06,473.06,472.79,472.79,200.0,473.06,473.06,472.79,472.79,200.0
2023-06-14 11:35:00,472.63,472.8,471.58,471.58,900.0,472.63,472.8,471.58,471.58,900.0
2023-06-14 11:40:00,471.39,472.0,471.04,471.7,1200.0,471.39,472.0,471.04,471.7,1200.0
2023-06-14 11:45:00,471.36,472.22,471.36,471.88,427.0,471.36,472.22,471.36,471.88,427.0
2023-06-14 11:50:00,471.9,471.9,471.89,471.89,200.0,471.9,471.9,471.89,471.89,200.0
2023-06-14 11:55:00,471.55,471.55,471.52,471.52,200.0,471.55,471.55,471.52,471.52,200.0
2023-06-14 12:00:00,471.03,471.37,470.87,470.87,300.0,471.03,471.37,470.87,470.87,300.0
2023-06-14 12:05:00,470.51,470.75,469.99,470.75,1312.0,470.51,470.75,469.99,470.75,1312.0
2023-06-14 12:10:00,471.01,471.41,471.01,471.41,400.0,471.01,471.41,471.01,471.41,400.0
2023-06-14 12:15:00,471.71,472.03,471.71,472.03,200.0,471.71,472.03,471.71,472.03,200.0
2023-06-14 12:20:00,472.37,472.61,472.0,472.28,3100.0,472.37,472.61,472.0,472.28,3100.0
2023-06-14 12:25:00,472.29,472.3,472.2,472.24,700.0,472.29,472.3,472.2,472.24,700.0
2023-06-14 12:30:00,471.91,472.05,471.83,471.83,1100.0,471.91,472.05,471.83,471.83,1100.0
2023-06-14 12:35:00,471.9,471.9,471.73,471.73,300.0,471.9,471.9,471.73,471.73,300.0
2023-06-14 12:40:00,471.73,471.73,471.73,471.73,0.0,471.73,471.73,471.73,471.73,0.0
2023-06-14 12:45:00,470.53,470.58,470.51,470.58,300.0,470.53,470.58,470.51,470.58,300.0
2023-06-14 12:50:00,470.5,470.54,470.49,470.54,227.0,470.5,470.54,470.49,470.54,227.0
2023-06-14 12:55:00,470.54,470.54,470.54,470.54,0.0,470.54,470.54,470.54,470.54,0.0
2023-06-14 13:00:00,470.44,470.44,470.39,470.39,200.0,470.44,470.44,470.39,470.39,200.0
2023-06-14 13:05:00,470.21,470.5,470.21,470.49,600.0,470.21,470.5,470.21,470.49,600.0
2023-06-14 13:10:00,470.5,470.5,469.86,469.86,700.0,470.5,470.5,469.86,469.86,700.0
2023-06-14 13:15:00,469.42,469.51,469.42,469.51,200.0,469.42,469.51,469.42,469.51,200.0
2023-06-14 13:20:00,469.44,469.44,469.26,469.31,300.0,469.44,469.44,469.26,469.31,300.0
2023-06-14 13:25:00,469.31,469.31,469.31,469.31,0.0,469.31,469.31,469.31,469.31,0.0
2023-06-14 13:30:00,468.91,469.69,468.91,469.69,700.0,468.91,469.69,468.91,469.69,700.0
2023-06-14 13:35:00,469.55,469.55,468.67,468.84,500.0,469.55,469.55,468.67,468.84,500.0
2023-06-14 13:40:00,468.75,468.75,468.75,468.75,100.0,468.75,468.75,468.75,468.75,100.0
2023-06-14 13:45:00,468.66,468.66,468.66,468.66,100.0,468.66,468.66,468.66,468.66,100.0
2023-06-14 13:50:00,468.82,468.94,468.82,468.94,200.0,468.82,468.94,468.82,468.94,200.0
2023-06-14 13:55:00,468.87,469.44,468.87,469.44,990.0,468.87,469.44,468.87,469.44,990.0
2023-06-14 14:00:00,468.81,468.81,466.18,466.94,1772.0,468.81,468.81,466.18,466.94,1772.0
2023-06-14 14:05:00,466.96,467.06,465.96,467.06,7476.0,466.96,467.06,465.96,467.06,7476.0
2023-06-14 14:10:00,467.28,467.74,466.83,467.7,10755.0,467.28,467.74,466.83,467.7,10755.0
2023-06-14 14:15:00,467.73,467.73,465.43,465.43,400.0,467.73,467.73,465.43,465.43,400.0
2023-06-14 14:20:00,465.32,466.55,465.22,465.22,1000.0,465.32,466.55,465.22,465.22,1000.0
2023-06-14 14:25:00,464.95,465.79,464.95,465.66,769.0,464.95,465.79,464.95,465.66,769.0
2023-06-14 14:30:00,465.08,466.66,465.06,465.93,910.0,465.08,466.66,465.06,465.93,910.0
2023-06-14 14:35:00,465.5,467.05,465.5,466.87,436.0,465.5,467.05,465.5,466.87,436.0
2023-06-14 14:40:00,465.97,467.6,465.97,467.6,2461.0,465.97,467.6,465.97,467.6,2461.0
2023-06-14 14:45:00,467.18,467.47,467.07,467.41,500.0,467.18,467.47,467.07,467.41,500.0
2023-06-14 14:50:00,468.64,468.64,466.97,467.44,1237.0,468.64,468.64,466.97,467.44,1237.0
2023-06-14 14:55:00,467.5,467.5,467.17,467.17,200.0,467.5,467.5,467.17,467.17,200.0
2023-06-14 15:00:00,467.7,467.7,467.15,467.49,400.0,467.7,467.7,467.15,467.49,400.0
2023-06-14 15:05:00,468.6,469.56,468.6,469.06,1200.0,468.6,469.56,468.6,469.06,1200.0
2023-06-14 15:10:00,468.76,468.76,467.81,467.81,1300.0,468.76,468.76,467.81,467.81,1300.0
2023-06-14 15:15:00,466.93,467.13,466.44,467.04,800.0,466.93,467.13,466.44,467.04,800.0
2023-06-14 15:20:00,467.68,467.68,466.71,466.71,400.0,467.68,467.68,466.71,466.71,400.0
2023-06-14 15:25:00,467.83,467.83,466.64,466.72,614.0,467.83,467.83,466.64,466.72,614.0
2023-06-14 15:30:00,466.26,466.58,465.95,466.58,1600.0,466.26,466.58,465.95,466.58,1600.0
2023-06-14 15:35:00,466.44,466.54,466.27,466.28,700.0,466.44,466.54,466.27,466.28,700.0
2023-06-14 15:40:00,466.4,466.4,465.36,466.37,13846.0,466.4,466.4,465.36,466.37,13846.0
2023-06-14 15:45:00,466.16,466.36,465.01,465.02,1500.0,466.16,466.36,465.01,465.02,1500.0
2023-06-14 15:50:00,464.37,466.01,463.77,465.72,3547.0,464.37,466.01,463.77,465.72,3547.0
2023-06-14 15:55:00,465.82,467.06,465.82,467.06,7350.0,465.82,467.06,465.82,467.06,7350.0
2023-06-15 09:30:00,467.74,467.74,465.12,465.12,4623.0,467.74,467.74,465.12,465.12,4623.0
2023-06-15 09:35:00,464.97,467.0,464.96,467.0,3200.0,464.97,467.0,464.96,467.0,3200.0
2023-06-15 09:40:00,467.38,468.34,466.84,467.6,3382.0,467.38,468.34,466.84,467.6,3382.0
2023-06-15 09:45:00,468.11,469.47,467.64,469.26,900.0,468.11,469.47,467.64,469.26,900.0
2023-06-15 09:50:00,470.15,471.63,470.15,471.14,1732.0,470.15,471.63,470.15,471.14,1732.0
2023-06-15 09:55:00,471.43,472.39,471.39,472.17,2250.0,471.43,472.39,471.39,472.17,2250.0
2023-06-15 10:00:00,472.82,472.82,471.81,471.9,3638.0,472.82,472.82,471.81,471.9,3638.0
2023-06-15 10:05:00,471.38,471.62,469.94,469.99,3753.0,471.38,471.62,469.94,469.99,3753.0
2023-06-15 10:10:00,469.86,470.7,469.8,470.62,500.0,469.86,470.7,469.8,470.62,500.0
2023-06-15 10:15:00,470.73,471.4,470.73,471.4,1400.0,470.73,471.4,470.73,471.4,1400.0
2023-06-15 10:20:00,471.36,472.88,471.21,472.6,2150.0,471.36,472.88,471.21,472.6,2150.0
2023-06-15 10:25:00,472.94,473.6,472.93,473.6,3660.0,472.94,473.6,472.93,473.6,3660.0
2023-06-15 10:30:00,473.36,473.87,472.43,472.48,1045.0,473.36,473.87,472.43,472.48,1045.0
2023-06-15 10:35:00,472.09,472.2,471.43,471.48,818.0,472.09,472.2,471.43,471.48,818.0
2023-06-15 10:40:00,471.41,471.73,471.14,471.62,2450.0,471.41,471.73,471.14,471.62,2450.0
2023-06-15 10:45:00,472.55,473.54,472.55,473.54,1000.0,472.55,473.54,472.55,473.54,1000.0
2023-06-15 10:50:00,473.12,473.19,472.02,472.02,1001.0,473.12,473.19,472.02,472.02,1001.0
2023-06-15 10:55:00,472.38,473.08,472.07,473.08,1015.0,472.38,473.08,472.07,473.08,1015.0
2023-06-15 11:00:00,473.06,473.48,473.05,473.17,526.0,473.06,473.48,473.05,473.17,526.0
2023-06-15 11:05:00,472.84,473.27,472.84,473.27,600.0,472.84,473.27,472.84,473.27,600.0
2023-06-15 11:10:00,473.13,473.55,473.13,473.55,1800.0,473.13,473.55,473.13,473.55,1800.0
2023-06-15 11:15:00,473.65,474.04,473.17,473.69,1455.0,473.65,474.04,473.17,473.69,1455.0
2023-06-15 11:20:00,473.48,473.87,473.48,473.87,763.0,473.48,473.87,473.48,473.87,763.0
2023-06-15 11:25:00,474.26,474.26,474.2,474.22,500.0,474.26,474.26,474.2,474.22,500.0
2023-06-15 11:30:00,474.0,474.27,473.74,474.27,1271.0,474.0,474.27,473.74,474.27,1271.0
2023-06-15 11:35:00,474.43,474.72,474.43,474.72,600.0,474.43,474.72,474.43,474.72,600.0
2023-06-15 11:40:00,474.68,474.68,474.14,474.15,1010.0,474.68,474.68,474.14,474.15,1010.0
2023-06-15 11:45:00,474.17,474.17,473.34,473.56,1103.0,474.17,474.17,473.34,473.56,1103.0
2023-06-15 11:50:00,473.56,473.56,473.56,473.56,114.0,473.56,473.56,473.56,473.56,114.0
2023-06-15 11:55:00,474.03,474.38,474.03,474.38,400.0,474.03,474.38,474.03,474.38,400.0
2023-06-15 12:00:00,474.91,475.52,474.91,475.35,1560.0,474.91,475.52,474.91,475.35,1560.0
2023-06-15 12:05:00,475.35,475.36,474.89,475.05,2057.0,475.35,475.36,474.89,475.05,2057.0
2023-06-15 12:10:00,474.42,474.42,474.17,474.35,700.0,474.42,474.42,474.17,474.35,700.0
2023-06-15 12:15:00,474.17,474.58,474.13,474.58,1202.0,474.17,474.58,474.13,474.58,1202.0
2023-06-15 12:20:00,474.62,475.63,474.62,475.63,2500.0,474.62,475.63,474.62,475.63,2500.0
2023-06-15 12:25:00,475.35,475.58,475.02,475.5,2525.0,475.35,475.58,475.02,475.5,2525.0
2023-06-15 12:30:00,475.41,475.83,475.4,475.8,1200.0,475.41,475.83,475.4,475.8,1200.0
2023-06-15 12:35:00,475.87,476.0,475.62,476.0,931.0,475.87,476.0,475.62,476.0,931.0
2023-06-15 12:40:00,476.5,476.91,475.85,475.86,1300.0,476.5,476.91,475.85,475.86,1300.0
2023-06-15 12:45:00,475.82,475.82,475.47,475.5,500.0,475.82,475.82,475.47,475.5,500.0
2023-06-15 12:50:00,475.79,476.3,475.51,476.3,500.0,475.79,476.3,475.51,476.3,500.0
2023-06-15 12:55:00,476.63,476.63,476.45,476.45,200.0,476.63,476.63,476.45,476.45,200.0
2023-06-15 13:00:00,476.68,477.06,476.67,477.06,700.0,476.68,477.06,476.67,477.06,700.0
2023-06-15 13:05:00,477.05,477.05,476.45,476.91,2086.0,477.05,477.05,476.45,476.91,2086.0
2023-06-15 13:10:00,476.63,476.89,476.34,476.41,1000.0,476.63,476.89,476.34,476.41,1000.0
2023-06-15 13:15:00,476.41,476.51,476.09,476.43,1100.0,476.41,476.51,476.09,476.43,1100.0
2023-06-15 13:20:00,476.65,477.71,476.65,477.71,1900.0,476.65,477.71,476.65,477.71,1900.0
2023-06-15 13:25:00,477.77,477.88,477.19,477.55,2196.0,477.77,477.88,477.19,477.55,2196.0
2023-06-15 13:30:00,477.49,477.51,477.49,477.51,300.0,477.49,477.51,477.49,477.51,300.0
2023-06-15 13:35:00,477.84,478.25,477.07,477.07,2845.0,477.84,478.25,477.07,477.07,2845.0
2023-06-15 13:40:00,476.94,476.95,476.42,476.66,1100.0,476.94,476.95,476.42,476.66,1100.0
2023-06-15 13:45:00,476.73,477.19,476.73,477.19,500.0,476.73,477.19,476.73,477.19,500.0
2023-06-15 13:50:00,477.13,478.95,477.13,478.95,3233.0,477.13,478.95,477.13,478.95,3233.0
2023-06-15 13:55:00,479.0,479.0,478.42,478.42,700.0,479.0,479.0,478.42,478.42,700.0
2023-06-15 14:00:00,478.43,479.14,478.41,478.58,4516.0,478.43,479.14,478.41,478.58,4516.0
2023-06-15 14:05:00,478.44,478.51,478.25,478.38,1150.0,478.44,478.51,478.25,478.38,1150.0
2023-06-15 14:10:00,478.54,478.92,478.38,478.49,1777.0,478.54,478.92,478.38,478.49,1777.0
2023-06-15 14:15:00,478.6,478.6,478.13,478.26,500.0,478.6,478.6,478.13,478.26,500.0
2023-06-15 14:20:00,478.14,478.14,477.62,478.02,2610.0,478.14,478.14,477.62,478.02,2610.0
2023-06-15 14:25:00,478.65,479.57,478.24,479.57,500.0,478.65,479.57,478.24,479.57,500.0
2023-06-15 14:30:00,479.5,479.99,479.21,479.41,1300.0,479.5,479.99,479.21,479.41,1300.0
2023-06-15 14:35:00,479.71,480.06,479.65,479.77,660.0,479.71,480.06,479.65,479.77,660.0
2023-06-15 14:40:00,480.0,480.86,480.0,480.86,809.0,480.0,480.86,480.0,480.86,809.0
2023-06-15 14:45:00,480.78,481.0,480.42,480.56,800.0,480.78,481.0,480.42,480.56,800.0
2023-06-15 14:50:00,480.5,481.17,480.5,481.17,800.0,480.5,481.17,480.5,481.17,800.0
2023-06-15 14:55:00,481.38,482.77,481.37,482.67,1500.0,481.38,482.77,481.37,482.67,1500.0
2023-06-15 15:00:00,482.63,483.01,481.94,482.22,2500.0,482.63,483.01,481.94,482.22,2500.0
2023-06-15 15:05:00,482.22,482.43,481.65,481.73,2180.0,482.22,482.43,481.65,481.73,2180.0
2023-06-15 15:10:00,481.72,482.09,481.06,481.59,3961.0,481.72,482.09,481.06,481.59,3961.0
2023-06-15 15:15:00,482.19,482.29,481.44,481.75,2635.0,482.19,482.29,481.44,481.75,2635.0
2023-06-15 15:20:00,481.48,481.48,480.94,480.95,2132.0,481.48,481.48,480.94,480.95,2132.0
2023-06-15 15:25:00,480.85,481.41,480.76,481.41,4340.0,480.85,481.41,480.76,481.41,4340.0
2023-06-15 15:30:00,481.43,482.04,481.41,481.66,1630.0,481.43,482.04,481.41,481.66,1630.0
2023-06-15 15:35:00,481.62,481.84,480.89,481.08,5051.0,481.62,481.84,480.89,481.08,5051.0
2023-06-15 15:40:00,480.89,481.99,480.88,481.53,5050.0,480.89,481.99,480.88,481.53,5050.0
2023-06-15 15:45:00,481.48,481.81,480.65,481.1,5201.0,481.48,481.81,480.65,481.1,5201.0
2023-06-15 15:50:00,480.98,482.06,480.53,481.91,20653.0,480.98,482.06,480.53,481.91,20653.0
2023-06-15 15:55:00,481.5,481.73,480.57,481.6,13611.0,481.5,481.73,480.57,481.6,13611.0
2023-06-16 09:30:00,486.57,488.47,483.36,483.36,112459.0,486.57,488.47,483.36,483.36,112459.0
2023-06-16 09:35:00,483.28,484.0,482.03,484.0,839.0,483.28,484.0,482.03,484.0,839.0
2023-06-16 09:40:00,483.11,483.85,482.01,483.79,4000.0,483.11,483.85,482.01,483.79,4000.0
2023-06-16 09:45:00,484.61,484.72,484.26,484.26,825.0,484.61,484.72,484.26,484.26,825.0
2023-06-16 09:50:00,484.03,484.03,483.25,483.25,300.0,484.03,484.03,483.25,483.25,300.0
2023-06-16 09:55:00,482.98,482.98,480.8,480.8,355.0,482.98,482.98,480.8,480.8,355.0
2023-06-16 10:00:00,481.37,482.84,480.9,482.84,2466.0,481.37,482.84,480.9,482.84,2466.0
2023-06-16 10:05:00,481.5,482.63,481.39,481.4,623.0,481.5,482.63,481.39,481.4,623.0
2023-06-16 10:10:00,481.54,481.93,480.2,480.49,2550.0,481.54,481.93,480.2,480.49,2550.0
2023-06-16 10:15:00,480.4,480.4,479.98,480.04,600.0,480.4,480.4,479.98,480.04,600.0
2023-06-16 10:20:00,479.6,479.78,478.15,479.3,5812.0,479.6,479.78,478.15,479.3,5812.0
2023-06-16 10:25:00,478.96,479.63,478.96,479.63,3000.0,478.96,479.63,478.96,479.63,3000.0
2023-06-16 10:30:00,479.63,479.63,478.71,478.71,1600.0,479.63,479.63,478.71,478.71,1600.0
2023-06-16 10:35:00,478.65,478.68,477.99,478.3,1200.0,478.65,478.68,477.99,478.3,1200.0
2023-06-16 10:40:00,478.13,478.87,477.44,478.78,1800.0,478.13,478.87,477.44,478.78,1800.0
2023-06-16 10:45:00,478.78,478.78,478.78,478.78,0.0,478.78,478.78,478.78,478.78,0.0
2023-06-16 10:50:00,480.29,481.5,480.29,481.5,1713.0,480.29,481.5,480.29,481.5,1713.0
2023-06-16 10:55:00,481.55,481.76,480.55,480.55,1608.0,481.55,481.76,480.55,480.55,1608.0
2023-06-16 11:00:00,479.91,480.19,479.32,479.79,500.0,479.91,480.19,479.32,479.79,500.0
2023-06-16 11:05:00,479.78,480.18,479.78,480.18,993.0,479.78,480.18,479.78,480.18,993.0
2023-06-16 11:10:00,480.5,481.08,480.45,480.92,2379.0,480.5,481.08,480.45,480.92,2379.0
2023-06-16 11:15:00,480.78,481.29,480.72,481.23,3100.0,480.78,481.29,480.72,481.23,3100.0
2023-06-16 11:20:00,481.17,481.17,479.1,479.11,1049.0,481.17,481.17,479.1,479.11,1049.0
2023-06-16 11:25:00,479.52,479.53,478.7,479.53,1544.0,479.52,479.53,478.7,479.53,1544.0
2023-06-16 11:30:00,480.01,480.01,479.63,479.98,1199.0,480.01,480.01,479.63,479.98,1199.0
2023-06-16 11:35:00,479.28,479.4,479.28,479.35,400.0,479.28,479.4,479.28,479.35,400.0
2023-06-16 11:40:00,479.87,479.87,479.86,479.87,100.0,479.87,479.87,479.86,479.87,100.0
2023-06-16 11:45:00,479.93,480.69,479.83,479.83,1517.0,479.93,480.69,479.83,479.83,1517.0
2023-06-16 11:50:00,479.37,479.37,479.37,479.37,100.0,479.37,479.37,479.37,479.37,100.0
2023-06-16 11:55:00,480.93,480.94,480.67,480.94,1100.0,480.93,480.94,480.67,480.94,1100.0
2023-06-16 12:00:00,480.55,480.55,479.85,479.86,500.0,480.55,480.55,479.85,479.86,500.0
2023-06-16 12:05:00,479.86,479.86,479.86,479.86,0.0,479.86,479.86,479.86,479.86,0.0
2023-06-16 12:10:00,480.14,480.18,479.8,479.98,900.0,480.14,480.18,479.8,479.98,900.0
2023-06-16 12:15:00,479.92,480.94,479.92,480.94,500.0,479.92,480.94,479.92,480.94,500.0
2023-06-16 12:20:00,481.23,481.24,480.9,480.91,720.0,481.23,481.24,480.9,480.91,720.0
2023-06-16 12:25:00,480.81,481.04,480.81,481.04,200.0,480.81,481.04,480.81,481.04,200.0
2023-06-16 12:30:00,480.73,481.6,480.73,481.6,884.0,480.73,481.6,480.73,481.6,884.0
2023-06-16 12:35:00,481.36,481.36,480.69,480.69,200.0,481.36,481.36,480.69,480.69,200.0
2023-06-16 12:40:00,481.1,481.11,480.8,481.11,300.0,481.1,481.11,480.8,481.11,300.0
2023-06-16 12:45:00,480.87,481.18,480.87,481.18,200.0,480.87,481.18,480.87,481.18,200.0
2023-06-16 12:50:00,481.62,482.24,481.62,481.83,1200.0,481.62,482.24,481.62,481.83,1200.0
2023-06-16 12:55:00,481.32,481.62,481.15,481.15,400.0,481.32,481.62,481.15,481.15,400.0
2023-06-16 13:00:00,481.04,481.04,480.62,480.63,600.0,481.04,481.04,480.62,480.63,600.0
2023-06-16 13:05:00,480.72,481.05,480.66,480.66,1143.0,480.72,481.05,480.66,480.66,1143.0
2023-06-16 13:10:00,480.81,480.81,480.65,480.75,400.0,480.81,480.81,480.65,480.75,400.0
2023-06-16 13:15:00,480.89,481.02,480.55,480.84,1036.0,480.89,481.02,480.55,480.84,1036.0
2023-06-16 13:20:00,481.22,481.31,480.49,480.49,2099.0,481.22,481.31,480.49,480.49,2099.0
2023-06-16 13:25:00,480.29,480.49,480.13,480.18,1300.0,480.29,480.49,480.13,480.18,1300.0
2023-06-16 13:30:00,480.22,480.22,479.88,479.89,200.0,480.22,480.22,479.88,479.89,200.0
2023-06-16 13:35:00,480.15,481.22,480.15,480.9,1400.0,480.15,481.22,480.15,480.9,1400.0
2023-06-16 13:40:00,481.02,481.02,480.82,480.84,400.0,481.02,481.02,480.82,480.84,400.0
2023-06-16 13:45:00,480.84,480.84,480.84,480.84,0.0,480.84,480.84,480.84,480.84,0.0
2023-06-16 13:50:00,481.47,481.86,481.46,481.86,300.0,481.47,481.86,481.46,481.86,300.0
2023-06-16 13:55:00,481.86,481.86,481.38,481.58,817.0,481.86,481.86,481.38,481.58,817.0
2023-06-16 14:00:00,481.67,481.67,481.67,481.67,100.0,481.67,481.67,481.67,481.67,100.0
2023-06-16 14:05:00,482.0,482.04,481.54,481.54,881.0,482.0,482.04,481.54,481.54,881.0
2023-06-16 14:10:00,481.71,481.71,481.39,481.39,200.0,481.71,481.71,481.39,481.39,200.0
2023-06-16 14:15:00,481.33,481.33,481.27,481.27,301.0,481.33,481.33,481.27,481.27,301.0
2023-06-16 14:20:00,481.85,481.85,481.73,481.73,305.0,481.85,481.85,481.73,481.73,305.0
2023-06-16 14:25:00,481.58,481.82,481.58,481.71,300.0,481.58,481.82,481.58,481.71,300.0
2023-06-16 14:30:00,481.77,481.77,481.0,481.57,570.0,481.77,481.77,481.0,481.57,570.0
2023-06-16 14:35:00,480.98,481.66,480.98,481.66,500.0,480.98,481.66,480.98,481.66,500.0
2023-06-16 14:40:00,481.63,481.63,481.27,481.34,400.0,481.63,481.63,481.27,481.34,400.0
2023-06-16 14:45:00,481.42,481.48,480.98,481.48,400.0,481.42,481.48,480.98,481.48,400.0
2023-06-16 14:50:00,481.06,481.34,481.06,481.11,400.0,481.06,481.34,481.06,481.11,400.0
2023-06-16 14:55:00,481.11,481.17,481.09,481.09,300.0,481.11,481.17,481.09,481.09,300.0
2023-06-16 15:00:00,481.02,481.8,481.01,481.58,503.0,481.02,481.8,481.01,481.58,503.0
2023-06-16 15:05:00,481.83,481.83,481.24,481.61,1920.0,481.83,481.83,481.24,481.61,1920.0
2023-06-16 15:10:00,481.72,482.17,481.72,482.16,4950.0,481.72,482.17,481.72,482.16,4950.0
2023-06-16 15:15:00,482.18,482.18,481.96,482.12,1455.0,482.18,482.18,481.96,482.12,1455.0
2023-06-16 15:20:00,482.32,482.96,482.32,482.93,2100.0,482.32,482.96,482.32,482.93,2100.0
2023-06-16 15:25:00,482.95,482.95,482.49,482.58,3500.0,482.95,482.95,482.49,482.58,3500.0
2023-06-16 15:30:00,482.5,483.92,482.5,483.92,1300.0,482.5,483.92,482.5,483.92,1300.0
2023-06-16 15:35:00,484.11,484.33,483.34,483.47,5078.0,484.11,484.33,483.34,483.47,5078.0
2023-06-16 15:40:00,483.59,483.68,482.54,483.06,2772.0,483.59,483.68,482.54,483.06,2772.0
2023-06-16 15:45:00,483.07,484.03,483.07,484.03,5570.0,483.07,484.03,483.07,484.03,5570.0
2023-06-16 15:50:00,484.47,484.52,482.88,482.92,9066.0,484.47,484.52,482.88,482.92,9066.0
2023-06-16 15:55:00,483.09,483.46,482.66,483.02,17821.0,483.09,483.46,482.66,483.02,17821.0
2023-06-20 09:30:00,475.94,476.06,475.0,475.25,6476.0,475.94,476.06,475.0,475.25,6476.0
2023-06-20 09:35:00,477.68,480.09,474.43,474.43,2520.0,477.68,480.09,474.43,474.43,2520.0
2023-06-20 09:40:00,474.88,474.94,472.13,472.5,2340.0,474.88,474.94,472.13,472.5,2340.0
2023-06-20 09:45:00,473.87,474.25,472.84,473.78,1223.0,473.87,474.25,472.84,473.78,1223.0
2023-06-20 09:50:00,473.66,474.37,473.66,474.37,200.0,473.66,474.37,473.66,474.37,200.0
2023-06-20 09:55:00,474.29,474.29,472.96,473.47,1400.0,474.29,474.29,472.96,473.47,1400.0
2023-06-20 10:00:00,473.48,473.48,472.24,472.77,1601.0,473.48,473.48,472.24,472.77,1601.0
2023-06-20 10:05:00,472.27,472.27,470.98,470.99,991.0,472.27,472.27,470.98,470.99,991.0
2023-06-20 10:10:00,470.97,472.68,470.81,472.07,2594.0,470.97,472.68,470.81,472.07,2594.0
2023-06-20 10:15:00,472.26,472.26,470.44,470.44,1413.0,472.26,472.26,470.44,470.44,1413.0
2023-06-20 10:20:00,470.79,471.06,470.43,470.75,1649.0,470.79,471.06,470.43,470.75,1649.0
2023-06-20 10:25:00,470.9,471.73,470.56,471.73,700.0,470.9,471.73,470.56,471.73,700.0
2023-06-20 10:30:00,471.76,472.3,471.23,472.3,1200.0,471.76,472.3,471.23,472.3,1200.0
2023-06-20 10:35:00,472.62,472.62,471.62,472.21,2647.0,472.62,472.62,471.62,472.21,2647.0
2023-06-20 10:40:00,471.92,471.92,470.91,471.22,700.0,471.92,471.92,470.91,471.22,700.0
2023-06-20 10:45:00,471.45,473.16,471.24,473.16,1438.0,471.45,473.16,471.24,473.16,1438.0
2023-06-20 10:50:00,473.71,473.91,472.37,473.5,4203.0,473.71,473.91,472.37,473.5,4203.0
2023-06-20 10:55:00,474.2,475.07,474.2,475.06,509.0,474.2,475.07,474.2,475.06,509.0
2023-06-20 11:00:00,474.04,474.47,473.47,474.05,2300.0,474.04,474.47,473.47,474.05,2300.0
2023-06-20 11:05:00,474.54,474.54,473.45,473.52,1000.0,474.54,474.54,473.45,473.52,1000.0
2023-06-20 11:10:00,473.2,473.27,472.4,472.72,1135.0,473.2,473.27,472.4,472.72,1135.0
2023-06-20 11:15:00,472.15,472.93,472.15,472.3,1900.0,472.15,472.93,472.15,472.3,1900.0
2023-06-20 11:20:00,473.09,473.09,472.31,472.59,1475.0,473.09,473.09,472.31,472.59,1475.0
2023-06-20 11:25:00,472.64,473.36,472.3,473.03,1500.0,472.64,473.36,472.3,473.03,1500.0
2023-06-20 11:30:00,472.15,473.64,472.15,473.6,1270.0,472.15,473.64,472.15,473.6,1270.0
2023-06-20 11:35:00,473.73,474.12,473.72,474.12,800.0,473.73,474.12,473.72,474.12,800.0
2023-06-20 11:40:00,474.81,475.0,474.72,474.72,600.0,474.81,475.0,474.72,474.72,600.0
2023-06-20 11:45:00,474.7,475.04,473.77,473.77,617.0,474.7,475.04,473.77,473.77,617.0
2023-06-20 11:50:00,474.14,474.26,473.7,473.77,406.0,474.14,474.26,473.7,473.77,406.0
2023-06-20 11:55:00,474.83,475.63,474.83,475.21,1700.0,474.83,475.63,474.83,475.21,1700.0
2023-06-20 12:00:00,476.0,476.37,475.63,475.91,4419.0,476.0,476.37,475.63,475.91,4419.0
2023-06-20 12:05:00,475.75,476.87,475.75,476.87,2624.0,475.75,476.87,475.75,476.87,2624.0
2023-06-20 12:10:00,476.53,477.33,476.53,477.33,200.0,476.53,477.33,476.53,477.33,200.0
2023-06-20 12:15:00,477.53,477.53,476.57,476.93,500.0,477.53,477.53,476.57,476.93,500.0
2023-06-20 12:20:00,476.95,478.42,476.95,478.42,1600.0,476.95,478.42,476.95,478.42,1600.0
2023-06-20 12:25:00,478.65,479.21,478.06,478.06,1000.0,478.65,479.21,478.06,478.06,1000.0
2023-06-20 12:30:00,477.61,478.62,477.61,478.62,1400.0,477.61,478.62,477.61,478.62,1400.0
2023-06-20 12:35:00,479.19,479.19,479.19,479.19,200.0,479.19,479.19,479.19,479.19,200.0
2023-06-20 12:40:00,479.31,479.58,478.77,478.77,1100.0,479.31,479.58,478.77,478.77,1100.0
2023-06-20 12:45:00,478.85,479.63,478.78,479.63,1028.0,478.85,479.63,478.78,479.63,1028.0
2023-06-20 12:50:00,479.54,479.55,479.18,479.18,300.0,479.54,479.55,479.18,479.18,300.0
2023-06-20 12:55:00,479.47,479.5,479.02,479.02,800.0,479.47,479.5,479.02,479.02,800.0
2023-06-20 13:00:00,479.48,479.48,479.29,479.31,500.0,479.48,479.48,479.29,479.31,500.0
2023-06-20 13:05:00,479.05,479.43,478.48,479.43,513.0,479.05,479.43,478.48,479.43,513.0
2023-06-20 13:10:00,479.28,480.35,479.28,480.24,500.0,479.28,480.35,479.28,480.24,500.0
2023-06-20 13:15:00,480.2,480.43,479.7,479.7,1050.0,480.2,480.43,479.7,479.7,1050.0
2023-06-20 13:20:00,480.36,480.52,480.26,480.26,400.0,480.36,480.52,480.26,480.26,400.0
2023-06-20 13:25:00,480.51,480.57,480.44,480.56,433.0,480.51,480.57,480.44,480.56,433.0
2023-06-20 13:30:00,480.85,480.85,480.72,480.82,1200.0,480.85,480.85,480.72,480.82,1200.0
2023-06-20 13:35:00,481.09,481.76,481.09,481.4,1700.0,481.09,481.76,481.09,481.4,1700.0
2023-06-20 13:40:00,481.29,481.46,481.07,481.46,2305.0,481.29,481.46,481.07,481.46,2305.0
2023-06-20 13:45:00,481.31,482.04,481.31,482.04,581.0,481.31,482.04,481.31,482.04,581.0
2023-06-20 13:50:00,482.29,482.3,481.42,481.54,1271.0,482.29,482.3,481.42,481.54,1271.0
2023-06-20 13:55:00,481.45,481.67,480.62,481.23,1200.0,481.45,481.67,480.62,481.23,1200.0
2023-06-20 14:00:00,481.37,481.56,481.37,481.56,200.0,481.37,481.56,481.37,481.56,200.0
2023-06-20 14:05:00,481.71,481.76,481.35,481.52,600.0,481.71,481.76,481.35,481.52,600.0
2023-06-20 14:10:00,481.65,482.26,481.65,482.25,800.0,481.65,482.26,481.65,482.25,800.0
2023-06-20 14:15:00,482.7,482.72,482.69,482.7,300.0,482.7,482.72,482.69,482.7,300.0
2023-06-20 14:20:00,482.95,483.29,482.94,483.29,400.0,482.95,483.29,482.94,483.29,400.0
2023-06-20 14:25:00,483.47,483.55,483.19,483.3,1110.0,483.47,483.55,483.19,483.3,1110.0
2023-06-20 14:30:00,483.52,483.52,483.38,483.38,429.0,483.52,483.52,483.38,483.38,429.0
2023-06-20 14:35:00,483.5,483.5,483.02,483.02,920.0,483.5,483.5,483.02,483.02,920.0
2023-06-20 14:40:00,483.03,483.05,482.84,483.05,600.0,483.03,483.05,482.84,483.05,600.0
2023-06-20 14:45:00,483.38,483.47,483.38,483.47,300.0,483.38,483.47,483.38,483.47,300.0
2023-06-20 14:50:00,483.44,484.12,483.28,484.12,1434.0,483.44,484.12,483.28,484.12,1434.0
2023-06-20 14:55:00,484.32,484.36,483.87,484.08,1998.0,484.32,484.36,483.87,484.08,1998.0
2023-06-20 15:00:00,483.96,484.13,483.58,483.58,1045.0,483.96,484.13,483.58,483.58,1045.0
2023-06-20 15:05:00,482.8,483.6,482.8,483.6,1021.0,482.8,483.6,482.8,483.6,1021.0
2023-06-20 15:10:00,482.66,482.73,482.41,482.41,300.0,482.66,482.73,482.41,482.41,300.0
2023-06-20 15:15:00,482.47,482.91,482.27,482.91,942.0,482.47,482.91,482.27,482.91,942.0
2023-06-20 15:20:00,482.66,482.66,482.42,482.59,400.0,482.66,482.66,482.42,482.59,400.0
2023-06-20 15:25:00,482.89,483.04,482.54,482.67,1100.0,482.89,483.04,482.54,482.67,1100.0
2023-06-20 15:30:00,482.65,483.08,482.43,483.08,1300.0,482.65,483.08,482.43,483.08,1300.0
2023-06-20 15:35:00,483.04,483.04,482.28,482.37,1285.0,483.04,483.04,482.28,482.37,1285.0
2023-06-20 15:40:00,482.16,482.6,482.16,482.46,700.0,482.16,482.6,482.16,482.46,700.0
2023-06-20 15:45:00,482.71,482.86,482.3,482.84,2800.0,482.71,482.86,482.3,482.84,2800.0
2023-06-20 15:50:00,483.02,483.28,481.35,481.68,5232.0,483.02,483.28,481.35,481.68,5232.0
2023-06-20 15:55:00,481.63,482.6,481.61,482.49,9739.0,481.63,482.6,481.61,482.49,9739.0
2023-06-21 09:30:00,482.22,484.17,479.18,479.8,4978.0,482.22,484.17,479.18,479.8,4978.0
2023-06-21 09:35:00,478.0,479.52,478.0,479.13,1224.0,478.0,479.52,478.0,479.13,1224.0
2023-06-21 09:40:00,479.16,482.4,479.15,481.71,2451.0,479.16,482.4,479.15,481.71,2451.0
2023-06-21 09:45:00,481.71,482.9,481.71,482.9,580.0,481.71,482.9,481.71,482.9,580.0
2023-06-21 09:50:00,482.67,483.91,482.65,483.91,6116.0,482.67,483.91,482.65,483.91,6116.0
2023-06-21 09:55:00,484.09,484.96,484.09,484.96,448.0,484.09,484.96,484.09,484.96,448.0
2023-06-21 10:00:00,484.98,484.98,483.91,484.23,891.0,484.98,484.98,483.91,484.23,891.0
2023-06-21 10:05:00,484.19,484.66,483.22,484.59,2611.0,484.19,484.66,483.22,484.59,2611.0
2023-06-21 10:10:00,482.8,485.83,482.8,485.83,2600.0,482.8,485.83,482.8,485.83,2600.0
2023-06-21 10:15:00,486.01,489.31,485.89,488.78,8861.0,486.01,489.31,485.89,488.78,8861.0
2023-06-21 10:20:00,488.35,489.31,488.23,488.57,1900.0,488.35,489.31,488.23,488.57,1900.0
2023-06-21 10:25:00,488.26,488.81,487.95,488.12,1433.0,488.26,488.81,487.95,488.12,1433.0
2023-06-21 10:30:00,488.38,489.31,488.37,489.28,700.0,488.38,489.31,488.37,489.28,700.0
2023-06-21 10:35:00,488.66,488.66,487.97,488.33,1200.0,488.66,488.66,487.97,488.33,1200.0
2023-06-21 10:40:00,488.0,488.2,487.32,487.44,2300.0,488.0,488.2,487.32,487.44,2300.0
2023-06-21 10:45:00,487.2,487.73,486.88,487.53,9040.0,487.2,487.73,486.88,487.53,9040.0
2023-06-21 10:50:00,487.58,489.26,487.29,489.26,23444.0,487.58,489.26,487.29,489.26,23444.0
2023-06-21 10:55:00,489.56,489.56,488.69,488.69,900.0,489.56,489.56,488.69,488.69,900.0
2023-06-21 11:00:00,489.02,489.85,488.47,488.54,2400.0,489.02,489.85,488.47,488.54,2400.0
2023-06-21 11:05:00,488.69,488.69,488.0,488.21,3738.0,488.69,488.69,488.0,488.21,3738.0
2023-06-21 11:10:00,488.2,489.15,488.09,489.11,1400.0,488.2,489.15,488.09,489.11,1400.0
2023-06-21 11:15:00,488.62,488.65,487.23,487.23,1518.0,488.62,488.65,487.23,487.23,1518.0
2023-06-21 11:20:00,486.99,488.67,486.99,488.31,11823.0,486.99,488.67,486.99,488.31,11823.0
2023-06-21 11:25:00,488.36,489.71,488.35,489.6,9813.0,488.36,489.71,488.35,489.6,9813.0
2023-06-21 11:30:00,489.64,489.64,488.54,489.08,19885.0,489.64,489.64,488.54,489.08,19885.0
2023-06-21 11:35:00,489.3,489.66,489.12,489.66,15730.0,489.3,489.66,489.12,489.66,15730.0
2023-06-21 11:40:00,489.78,490.76,488.97,488.97,10199.0,489.78,490.76,488.97,488.97,10199.0
2023-06-21 11:45:00,488.49,488.49,487.87,487.87,300.0,488.49,488.49,487.87,487.87,300.0
2023-06-21 11:50:00,486.85,488.02,486.85,488.02,950.0,486.85,488.02,486.85,488.02,950.0
2023-06-21 11:55:00,487.37,488.86,487.32,488.24,4531.0,487.37,488.86,487.32,488.24,4531.0
2023-06-21 12:00:00,488.76,489.1,488.29,489.1,6990.0,488.76,489.1,488.29,489.1,6990.0
2023-06-21 12:05:00,489.41,490.2,489.26,489.55,6935.0,489.41,490.2,489.26,489.55,6935.0
2023-06-21 12:10:00,489.37,489.56,488.44,488.44,1125.0,489.37,489.56,488.44,488.44,1125.0
2023-06-21 12:15:00,488.92,489.48,488.83,489.48,900.0,488.92,489.48,488.83,489.48,900.0
2023-06-21 12:20:00,488.94,489.37,488.94,489.24,636.0,488.94,489.37,488.94,489.24,636.0
2023-06-21 12:25:00,489.46,489.46,489.03,489.03,300.0,489.46,489.46,489.03,489.03,300.0
2023-06-21 12:30:00,488.99,489.37,488.99,489.05,802.0,488.99,489.37,488.99,489.05,802.0
2023-06-21 12:35:00,488.86,488.86,488.86,488.86,1326.0,488.86,488.86,488.86,488.86,1326.0
2023-06-21 12:40:00,489.49,489.53,489.35,489.5,700.0,489.49,489.53,489.35,489.5,700.0
2023-06-21 12:45:00,489.22,489.22,488.35,488.35,500.0,489.22,489.22,488.35,488.35,500.0
2023-06-21 12:50:00,488.52,488.9,488.45,488.74,656.0,488.52,488.9,488.45,488.74,656.0
2023-06-21 12:55:00,488.78,489.34,488.71,488.72,1100.0,488.78,489.34,488.71,488.72,1100.0
2023-06-21 13:00:00,487.88,487.88,487.5,487.78,648.0,487.88,487.88,487.5,487.78,648.0
2023-06-21 13:05:00,488.15,488.15,487.53,487.53,412.0,488.15,488.15,487.53,487.53,412.0
2023-06-21 13:10:00,487.14,487.14,486.69,486.69,400.0,487.14,487.14,486.69,486.69,400.0
2023-06-21 13:15:00,485.2,485.68,484.15,484.95,2171.0,485.2,485.68,484.15,484.95,2171.0
2023-06-21 13:20:00,484.09,484.51,483.3,483.3,2753.0,484.09,484.51,483.3,483.3,2753.0
2023-06-21 13:25:00,483.79,484.04,483.44,483.62,1100.0,483.79,484.04,483.44,483.62,1100.0
2023-06-21 13:30:00,483.76,483.79,483.25,483.41,1000.0,483.76,483.79,483.25,483.41,1000.0
2023-06-21 13:35:00,483.7,484.27,483.28,484.27,900.0,483.7,484.27,483.28,484.27,900.0
2023-06-21 13:40:00,484.85,484.85,484.85,484.85,100.0,484.85,484.85,484.85,484.85,100.0
2023-06-21 13:45:00,484.43,484.43,484.02,484.09,700.0,484.43,484.43,484.02,484.09,700.0
2023-06-21 13:50:00,483.77,484.87,483.77,484.64,3099.0,483.77,484.87,483.77,484.64,3099.0
2023-06-21 13:55:00,484.57,484.88,484.25,484.88,300.0,484.57,484.88,484.25,484.88,300.0
2023-06-21 14:00:00,484.7,484.7,484.69,484.7,100.0,484.7,484.7,484.69,484.7,100.0
2023-06-21 14:05:00,484.67,484.82,484.31,484.82,16540.0,484.67,484.82,484.31,484.82,16540.0
2023-06-21 14:10:00,485.49,485.7,485.49,485.61,800.0,485.49,485.7,485.49,485.61,800.0
2023-06-21 14:15:00,485.85,486.4,485.85,486.09,600.0,485.85,486.4,485.85,486.09,600.0
2023-06-21 14:20:00,486.16,486.3,486.03,486.3,509.0,486.16,486.3,486.03,486.3,509.0
2023-06-21 14:25:00,485.82,486.61,485.82,486.57,2022.0,485.82,486.61,485.82,486.57,2022.0
2023-06-21 14:30:00,486.82,486.97,486.77,486.77,400.0,486.82,486.97,486.77,486.77,400.0
2023-06-21 14:35:00,486.57,486.78,486.23,486.78,1400.0,486.57,486.78,486.23,486.78,1400.0
2023-06-21 14:40:00,486.74,487.42,486.74,487.42,1740.0,486.74,487.42,486.74,487.42,1740.0
2023-06-21 14:45:00,487.78,487.78,487.04,487.24,2635.0,487.78,487.78,487.04,487.24,2635.0
2023-06-21 14:50:00,487.16,487.88,487.16,487.35,2403.0,487.16,487.88,487.16,487.35,2403.0
2023-06-21 14:55:00,487.55,487.55,487.23,487.54,3800.0,487.55,487.55,487.23,487.54,3800.0
2023-06-21 15:00:00,487.28,487.43,487.14,487.42,2100.0,487.28,487.43,487.14,487.42,2100.0
2023-06-21 15:05:00,487.5,487.7,487.19,487.2,2394.0,487.5,487.7,487.19,487.2,2394.0
2023-06-21 15:10:00,486.98,488.08,486.66,488.08,2557.0,486.98,488.08,486.66,488.08,2557.0
2023-06-21 15:15:00,487.93,488.14,487.46,487.71,2200.0,487.93,488.14,487.46,487.71,2200.0
2023-06-21 15:20:00,487.69,488.09,486.18,486.18,3793.0,487.69,488.09,486.18,486.18,3793.0
2023-06-21 15:25:00,486.45,486.5,486.24,486.24,1762.0,486.45,486.5,486.24,486.24,1762.0
2023-06-21 15:30:00,485.98,486.25,485.46,486.1,8213.0,485.98,486.25,485.46,486.1,8213.0
2023-06-21 15:35:00,485.69,486.2,485.54,485.96,3291.0,485.69,486.2,485.54,485.96,3291.0
2023-06-21 15:40:00,485.94,486.59,485.94,486.59,2412.0,485.94,486.59,485.94,486.59,2412.0
2023-06-21 15:45:00,486.61,486.83,486.31,486.42,1000.0,486.61,486.83,486.31,486.42,1000.0
2023-06-21 15:50:00,486.23,486.46,485.81,486.28,8066.0,486.23,486.46,485.81,486.28,8066.0
2023-06-21 15:55:00,486.02,486.31,485.58,485.97,10240.0,486.02,486.31,485.58,485.97,10240.0
2023-06-22 09:30:00,486.55,487.8,485.51,485.51,4261.0,486.55,487.8,485.51,485.51,4261.0
2023-06-22 09:35:00,485.67,486.94,485.67,486.94,1553.0,485.67,486.94,485.67,486.94,1553.0
2023-06-22 09:40:00,486.82,486.82,486.82,486.82,100.0,486.82,486.82,486.82,486.82,100.0
2023-06-22 09:45:00,486.73,486.73,484.72,484.72,1152.0,486.73,486.73,484.72,484.72,1152.0
2023-06-22 09:50:00,484.59,485.12,484.19,484.63,1149.0,484.59,485.12,484.19,484.63,1149.0
2023-06-22 09:55:00,485.63,485.63,485.63,485.63,105.0,485.63,485.63,485.63,485.63,105.0
2023-06-22 10:00:00,486.52,487.16,485.64,485.89,1932.0,486.52,487.16,485.64,485.89,1932.0
2023-06-22 10:05:00,485.88,486.42,485.32,486.42,3235.0,485.88,486.42,485.32,486.42,3235.0
2023-06-22 10:10:00,486.31,488.27,486.31,488.12,1473.0,486.31,488.27,486.31,488.12,1473.0
2023-06-22 10:15:00,488.38,488.4,487.1,487.1,609.0,488.38,488.4,487.1,487.1,609.0
2023-06-22 10:20:00,486.86,487.34,486.85,487.13,2720.0,486.86,487.34,486.85,487.13,2720.0
2023-06-22 10:25:00,487.13,487.13,487.13,487.13,0.0,487.13,487.13,487.13,487.13,0.0
2023-06-22 10:30:00,487.41,488.4,487.15,487.98,1800.0,487.41,488.4,487.15,487.98,1800.0
2023-06-22 10:35:00,488.32,488.32,487.34,487.48,1400.0,488.32,488.32,487.34,487.48,1400.0
2023-06-22 10:40:00,486.18,486.56,485.81,486.56,1600.0,486.18,486.56,485.81,486.56,1600.0
2023-06-22 10:45:00,486.54,487.18,486.54,487.18,900.0,486.54,487.18,486.54,487.18,900.0
2023-06-22 10:50:00,487.25,487.44,486.79,487.44,1669.0,487.25,487.44,486.79,487.44,1669.0
2023-06-22 10:55:00,486.54,486.8,486.04,486.04,1400.0,486.54,486.8,486.04,486.04,1400.0
2023-06-22 11:00:00,486.93,486.93,486.89,486.89,200.0,486.93,486.93,486.89,486.89,200.0
2023-06-22 11:05:00,487.25,487.88,487.25,487.48,500.0,487.25,487.88,487.25,487.48,500.0
2023-06-22 11:10:00,487.34,487.39,486.76,487.39,600.0,487.34,487.39,486.76,487.39,600.0
2023-06-22 11:15:00,487.25,488.38,487.24,488.38,670.0,487.25,488.38,487.24,488.38,670.0
2023-06-22 11:20:00,488.83,490.39,488.83,490.22,6257.0,488.83,490.39,488.83,490.22,6257.0
2023-06-22 11:25:00,491.14,491.21,490.29,490.3,2936.0,491.14,491.21,490.29,490.3,2936.0
2023-06-22 11:30:00,490.66,490.86,489.5,490.86,400.0,490.66,490.86,489.5,490.86,400.0
2023-06-22 11:35:00,491.18,491.45,490.74,491.39,3152.0,491.18,491.45,490.74,491.39,3152.0
2023-06-22 11:40:00,491.3,492.0,491.3,491.92,3850.0,491.3,492.0,491.3,491.92,3850.0
2023-06-22 11:45:00,491.59,491.59,490.67,490.67,1867.0,491.59,491.59,490.67,490.67,1867.0
2023-06-22 11:50:00,490.9,490.9,488.92,489.23,1000.0,490.9,490.9,488.92,489.23,1000.0
2023-06-22 11:55:00,488.88,489.79,488.88,489.6,620.0,488.88,489.79,488.88,489.6,620.0
2023-06-22 12:00:00,490.31,490.49,489.89,489.89,520.0,490.31,490.49,489.89,489.89,520.0
2023-06-22 12:05:00,490.22,490.61,490.21,490.61,1200.0,490.22,490.61,490.21,490.61,1200.0
2023-06-22 12:10:00,490.18,490.18,490.14,490.14,235.0,490.18,490.18,490.14,490.14,235.0
2023-06-22 12:15:00,490.18,490.45,490.17,490.29,700.0,490.18,490.45,490.17,490.29,700.0
2023-06-22 12:20:00,490.33,491.34,490.21,491.18,1149.0,490.33,491.34,490.21,491.18,1149.0
2023-06-22 12:25:00,491.17,491.72,491.14,491.66,1328.0,491.17,491.72,491.14,491.66,1328.0
2023-06-22 12:30:00,491.74,492.17,491.24,492.17,3849.0,491.74,492.17,491.24,492.17,3849.0
2023-06-22 12:35:00,491.87,492.03,490.69,490.69,1400.0,491.87,492.03,490.69,490.69,1400.0
2023-06-22 12:40:00,490.17,490.28,489.67,489.67,1041.0,490.17,490.28,489.67,489.67,1041.0
2023-06-22 12:45:00,490.11,490.86,490.1,490.86,500.0,490.11,490.86,490.1,490.86,500.0
2023-06-22 12:50:00,490.5,490.5,490.39,490.4,501.0,490.5,490.5,490.39,490.4,501.0
2023-06-22 12:55:00,489.8,490.66,489.79,490.66,598.0,489.8,490.66,489.79,490.66,598.0
2023-06-22 13:00:00,490.74,490.74,489.72,489.96,429.0,490.74,490.74,489.72,489.96,429.0
2023-06-22 13:05:00,489.8,489.8,489.77,489.77,200.0,489.8,489.8,489.77,489.77,200.0
2023-06-22 13:10:00,489.77,489.77,489.77,489.77,0.0,489.77,489.77,489.77,489.77,0.0
2023-06-22 13:15:00,489.17,489.79,489.17,489.77,522.0,489.17,489.79,489.17,489.77,522.0
2023-06-22 13:20:00,489.77,489.77,489.77,489.77,0.0,489.77,489.77,489.77,489.77,0.0
2023-06-22 13:25:00,489.97,489.97,489.38,489.65,400.0,489.97,489.97,489.38,489.65,400.0
2023-06-22 13:30:00,490.08,490.08,489.66,490.03,300.0,490.08,490.08,489.66,490.03,300.0
2023-06-22 13:35:00,490.03,490.11,490.01,490.01,868.0,490.03,490.11,490.01,490.01,868.0
2023-06-22 13:40:00,490.35,490.57,490.15,490.15,807.0,490.35,490.57,490.15,490.15,807.0
2023-06-22 13:45:00,490.6,491.0,490.49,490.66,3024.0,490.6,491.0,490.49,490.66,3024.0
2023-06-22 13:50:00,490.63,491.71,490.55,491.32,2268.0,490.63,491.71,490.55,491.32,2268.0
2023-06-22 13:55:00,491.21,491.21,491.0,491.0,200.0,491.21,491.21,491.0,491.0,200.0
2023-06-22 14:00:00,491.08,491.24,491.0,491.24,600.0,491.08,491.24,491.0,491.24,600.0
2023-06-22 14:05:00,490.74,490.93,490.6,490.88,1000.0,490.74,490.93,490.6,490.88,1000.0
2023-06-22 14:10:00,490.87,491.09,490.87,491.09,500.0,490.87,491.09,490.87,491.09,500.0
2023-06-22 14:15:00,491.25,491.29,490.67,490.69,850.0,491.25,491.29,490.67,490.69,850.0
2023-06-22 14:20:00,490.75,490.89,490.7,490.71,390.0,490.75,490.89,490.7,490.71,390.0
2023-06-22 14:25:00,490.88,492.02,490.88,492.02,900.0,490.88,492.02,490.88,492.02,900.0
2023-06-22 14:30:00,491.91,492.85,491.0,491.0,2559.0,491.91,492.85,491.0,491.0,2559.0
2023-06-22 14:35:00,490.99,490.99,490.99,490.99,100.0,490.99,490.99,490.99,490.99,100.0
2023-06-22 14:40:00,491.56,491.89,491.37,491.48,500.0,491.56,491.89,491.37,491.48,500.0
2023-06-22 14:45:00,491.71,491.71,491.14,491.14,600.0,491.71,491.71,491.14,491.14,600.0
2023-06-22 14:50:00,491.13,491.47,490.47,490.74,1701.0,491.13,491.47,490.47,490.74,1701.0
2023-06-22 14:55:00,490.72,490.72,490.41,490.56,600.0,490.72,490.72,490.41,490.56,600.0
2023-06-22 15:00:00,491.02,491.04,490.65,490.99,1114.0,491.02,491.04,490.65,490.99,1114.0
2023-06-22 15:05:00,490.96,491.09,490.54,490.64,1200.0,490.96,491.09,490.54,490.64,1200.0
2023-06-22 15:10:00,490.91,490.91,490.04,490.39,1682.0,490.91,490.91,490.04,490.39,1682.0
2023-06-22 15:15:00,490.63,490.84,490.29,490.52,2200.0,490.63,490.84,490.29,490.52,2200.0
2023-06-22 15:20:00,490.48,491.12,490.47,491.12,500.0,490.48,491.12,490.47,491.12,500.0
2023-06-22 15:25:00,491.22,491.39,490.75,490.75,1500.0,491.22,491.39,490.75,490.75,1500.0
2023-06-22 15:30:00,490.39,490.48,490.12,490.12,1400.0,490.39,490.48,490.12,490.12,1400.0
2023-06-22 15:35:00,490.69,491.42,490.61,491.42,1600.0,490.69,491.42,490.61,491.42,1600.0
2023-06-22 15:40:00,491.24,491.24,490.37,490.6,1900.0,491.24,491.24,490.37,490.6,1900.0
2023-06-22 15:45:00,490.39,490.69,489.99,490.19,3448.0,490.39,490.69,489.99,490.19,3448.0
2023-06-22 15:50:00,490.64,490.9,489.93,490.61,4900.0,490.64,490.9,489.93,490.61,4900.0
2023-06-22 15:55:00,490.92,491.23,490.35,490.66,9716.0,490.92,491.23,490.35,490.66,9716.0
2023-06-23 09:30:00,488.01,488.03,484.07,484.71,6143.0,488.01,488.03,484.07,484.71,6143.0
2023-06-23 09:35:00,485.76,485.91,485.01,485.11,1209.0,485.76,485.91,485.01,485.11,1209.0
2023-06-23 09:40:00,485.11,485.11,485.11,485.11,0.0,485.11,485.11,485.11,485.11,0.0
2023-06-23 09:45:00,484.86,485.93,484.86,485.0,1137.0,484.86,485.93,484.86,485.0,1137.0
2023-06-23 09:50:00,485.08,485.08,483.24,483.24,2318.0,485.08,485.08,483.24,483.24,2318.0
2023-06-23 09:55:00,483.42,484.16,483.09,483.75,3432.0,483.42,484.16,483.09,483.75,3432.0
2023-06-23 10:00:00,483.16,484.34,483.14,484.34,560.0,483.16,484.34,483.14,484.34,560.0
2023-06-23 10:05:00,483.9,483.91,482.72,483.08,4000.0,483.9,483.91,482.72,483.08,4000.0
2023-06-23 10:10:00,483.12,484.71,483.12,484.65,3300.0,483.12,484.71,483.12,484.65,3300.0
2023-06-23 10:15:00,484.74,485.58,484.3,485.58,1200.0,484.74,485.58,484.3,485.58,1200.0
2023-06-23 10:20:00,485.45,485.45,484.38,485.42,1400.0,485.45,485.45,484.38,485.42,1400.0
2023-06-23 10:25:00,485.49,485.9,485.02,485.8,9249.0,485.49,485.9,485.02,485.8,9249.0
2023-06-23 10:30:00,485.79,486.87,485.02,486.87,1909.0,485.79,486.87,485.02,486.87,1909.0
2023-06-23 10:35:00,486.14,486.27,485.32,485.33,2500.0,486.14,486.27,485.32,485.33,2500.0
2023-06-23 10:40:00,484.9,484.92,483.98,484.6,1800.0,484.9,484.92,483.98,484.6,1800.0
2023-06-23 10:45:00,484.3,484.3,483.65,483.94,1227.0,484.3,484.3,483.65,483.94,1227.0
2023-06-23 10:50:00,483.81,483.81,483.13,483.21,1500.0,483.81,483.81,483.13,483.21,1500.0
2023-06-23 10:55:00,483.2,483.63,482.42,483.46,1960.0,483.2,483.63,482.42,483.46,1960.0
2023-06-23 11:00:00,483.38,483.56,483.35,483.35,400.0,483.38,483.56,483.35,483.35,400.0
2023-06-23 11:05:00,483.22,483.38,483.22,483.38,234.0,483.22,483.38,483.22,483.38,234.0
2023-06-23 11:10:00,483.93,483.93,483.71,483.71,400.0,483.93,483.93,483.71,483.71,400.0
2023-06-23 11:15:00,483.71,483.71,483.71,483.71,0.0,483.71,483.71,483.71,483.71,0.0
2023-06-23 11:20:00,483.35,483.93,483.34,483.93,2300.0,483.35,483.93,483.34,483.93,2300.0
2023-06-23 11:25:00,483.73,485.02,483.72,485.02,900.0,483.73,485.02,483.72,485.02,900.0
2023-06-23 11:30:00,485.11,485.11,485.1,485.11,100.0,485.11,485.11,485.1,485.11,100.0
2023-06-23 11:35:00,485.43,486.06,485.42,486.05,350.0,485.43,486.06,485.42,486.05,350.0
2023-06-23 11:40:00,485.95,486.1,485.95,485.95,400.0,485.95,486.1,485.95,485.95,400.0
2023-06-23 11:45:00,486.34,486.34,485.65,485.93,500.0,486.34,486.34,485.65,485.93,500.0
2023-06-23 11:50:00,485.71,486.16,485.55,485.98,1358.0,485.71,486.16,485.55,485.98,1358.0
2023-06-23 11:55:00,485.76,486.43,485.76,486.43,325.0,485.76,486.43,485.76,486.43,325.0
2023-06-23 12:00:00,486.43,486.43,486.43,486.43,0.0,486.43,486.43,486.43,486.43,0.0
2023-06-23 12:05:00,486.7,487.16,486.7,487.13,400.0,486.7,487.16,486.7,487.13,400.0
2023-06-23 12:10:00,486.8,486.8,486.7,486.7,300.0,486.8,486.8,486.7,486.7,300.0
2023-06-23 12:15:00,487.27,487.53,487.08,487.53,400.0,487.27,487.53,487.08,487.53,400.0
2023-06-23 12:20:00,487.2,487.5,487.2,487.5,300.0,487.2,487.5,487.2,487.5,300.0
2023-06-23 12:25:00,487.41,487.85,487.24,487.85,1121.0,487.41,487.85,487.24,487.85,1121.0
2023-06-23 12:30:00,487.91,488.2,487.24,487.81,700.0,487.91,488.2,487.24,487.81,700.0
2023-06-23 12:35:00,487.5,488.1,487.44,488.1,810.0,487.5,488.1,487.44,488.1,810.0
2023-06-23 12:40:00,487.82,487.82,487.41,487.52,1694.0,487.82,487.82,487.41,487.52,1694.0
2023-06-23 12:45:00,487.97,487.97,487.97,487.97,100.0,487.97,487.97,487.97,487.97,100.0
2023-06-23 12:50:00,487.65,487.81,487.42,487.79,1889.0,487.65,487.81,487.42,487.79,1889.0
2023-06-23 12:55:00,488.05,488.79,488.05,488.79,500.0,488.05,488.79,488.05,488.79,500.0
2023-06-23 13:00:00,488.81,488.98,488.66,488.67,345.0,488.81,488.98,488.66,488.67,345.0
2023-06-23 13:05:00,488.49,489.18,488.19,488.98,2518.0,488.49,489.18,488.19,488.98,2518.0
2023-06-23 13:10:00,488.98,488.98,488.98,488.98,0.0,488.98,488.98,488.98,488.98,0.0
2023-06-23 13:15:00,488.99,489.02,488.99,488.99,500.0,488.99,489.02,488.99,488.99,500.0
2023-06-23 13:20:00,489.5,489.5,488.6,488.6,1000.0,489.5,489.5,488.6,488.6,1000.0
2023-06-23 13:25:00,489.0,489.0,488.93,488.98,600.0,489.0,489.0,488.93,488.98,600.0
2023-06-23 13:30:00,489.37,489.37,489.36,489.37,200.0,489.37,489.37,489.36,489.37,200.0
2023-06-23 13:35:00,489.59,489.63,489.23,489.63,800.0,489.59,489.63,489.23,489.63,800.0
2023-06-23 13:40:00,489.14,489.14,488.99,489.0,500.0,489.14,489.14,488.99,489.0,500.0
2023-06-23 13:45:00,488.98,489.2,488.98,489.01,400.0,488.98,489.2,488.98,489.01,400.0
2023-06-23 13:50:00,489.41,489.43,488.94,489.27,1500.0,489.41,489.43,488.94,489.27,1500.0
2023-06-23 13:55:00,489.28,489.3,488.82,488.98,2404.0,489.28,489.3,488.82,488.98,2404.0
2023-06-23 14:00:00,489.13,489.13,488.75,489.0,2900.0,489.13,489.13,488.75,489.0,2900.0
2023-06-23 14:05:00,489.2,489.2,488.69,489.0,2744.0,489.2,489.2,488.69,489.0,2744.0
2023-06-23 14:10:00,489.14,489.72,488.99,489.69,2900.0,489.14,489.72,488.99,489.69,2900.0
2023-06-23 14:15:00,489.07,489.07,489.07,489.07,100.0,489.07,489.07,489.07,489.07,100.0
2023-06-23 14:20:00,489.0,489.02,488.39,488.75,1503.0,489.0,489.02,488.39,488.75,1503.0
2023-06-23 14:25:00,488.31,488.32,488.1,488.1,300.0,488.31,488.32,488.1,488.1,300.0
2023-06-23 14:30:00,488.61,488.61,488.61,488.61,100.0,488.61,488.61,488.61,488.61,100.0
2023-06-23 14:35:00,488.48,488.48,488.3,488.3,200.0,488.48,488.48,488.3,488.3,200.0
2023-06-23 14:40:00,487.69,488.18,487.68,487.89,1713.0,487.69,488.18,487.68,487.89,1713.0
2023-06-23 14:45:00,488.1,488.1,487.4,487.91,1600.0,488.1,488.1,487.4,487.91,1600.0
2023-06-23 14:50:00,488.15,488.33,487.71,487.71,1406.0,488.15,488.33,487.71,487.71,1406.0
2023-06-23 14:55:00,487.65,487.66,487.27,487.46,600.0,487.65,487.66,487.27,487.46,600.0
2023-06-23 15:00:00,487.46,487.46,486.5,486.92,1677.0,487.46,487.46,486.5,486.92,1677.0
2023-06-23 15:05:00,487.25,488.03,487.25,487.62,600.0,487.25,488.03,487.25,487.62,600.0
2023-06-23 15:10:00,488.05,488.21,487.74,487.93,890.0,488.05,488.21,487.74,487.93,890.0
2023-06-23 15:15:00,487.31,487.75,487.11,487.75,1200.0,487.31,487.75,487.11,487.75,1200.0
2023-06-23 15:20:00,487.57,487.57,486.91,486.99,958.0,487.57,487.57,486.91,486.99,958.0
2023-06-23 15:25:00,486.99,487.39,486.98,487.31,500.0,486.99,487.39,486.98,487.31,500.0
2023-06-23 15:30:00,487.2,487.5,486.6,486.6,2000.0,487.2,487.5,486.6,486.6,2000.0
2023-06-23 15:35:00,486.84,487.23,486.84,487.23,1306.0,486.84,487.23,486.84,487.23,1306.0
2023-06-23 15:40:00,487.0,487.0,486.45,486.61,1600.0,487.0,487.0,486.45,486.61,1600.0
2023-06-23 15:45:00,486.63,487.06,486.03,486.18,3976.0,486.63,487.06,486.03,486.18,3976.0
2023-06-23 15:50:00,485.99,489.94,485.6,489.29,19342.0,485.99,489.94,485.6,489.29,19342.0
2023-06-23 15:55:00,489.15,489.39,487.44,487.78,19968.0,489.15,489.39,487.44,487.78,19968.0
2023-06-26 09:30:00,485.21,485.21,484.65,484.8,4538.0,485.21,485.21,484.65,484.8,4538.0
2023-06-26 09:35:00,485.63,487.02,485.62,486.98,700.0,485.63,487.02,485.62,486.98,700.0
2023-06-26 09:40:00,486.0,487.99,485.99,486.59,1100.0,486.0,487.99,485.99,486.59,1100.0
2023-06-26 09:45:00,485.96,485.96,484.65,484.65,500.0,485.96,485.96,484.65,484.65,500.0
2023-06-26 09:50:00,484.44,485.03,483.68,483.69,6302.0,484.44,485.03,483.68,483.69,6302.0
2023-06-26 09:55:00,481.77,481.77,478.23,478.23,2449.0,481.77,481.77,478.23,478.23,2449.0
2023-06-26 10:00:00,477.82,479.75,476.93,479.74,2500.0,477.82,479.75,476.93,479.74,2500.0
2023-06-26 10:05:00,480.13,482.74,480.13,481.63,3750.0,480.13,482.74,480.13,481.63,3750.0
2023-06-26 10:10:00,481.69,481.79,481.27,481.67,600.0,481.69,481.79,481.27,481.67,600.0
2023-06-26 10:15:00,482.4,483.0,482.39,482.5,800.0,482.4,483.0,482.39,482.5,800.0
2023-06-26 10:20:00,481.97,483.24,481.97,483.24,1500.0,481.97,483.24,481.97,483.24,1500.0
2023-06-26 10:25:00,484.0,484.76,483.75,484.72,1530.0,484.0,484.76,483.75,484.72,1530.0
2023-06-26 10:30:00,484.93,485.63,484.77,485.36,955.0,484.93,485.63,484.77,485.36,955.0
2023-06-26 10:35:00,485.46,485.84,485.46,485.84,400.0,485.46,485.84,485.46,485.84,400.0
2023-06-26 10:40:00,484.95,484.95,484.3,484.4,1064.0,484.95,484.95,484.3,484.4,1064.0
2023-06-26 10:45:00,484.6,485.03,484.6,485.03,1683.0,484.6,485.03,484.6,485.03,1683.0
2023-06-26 10:50:00,485.75,488.38,485.75,488.38,1800.0,485.75,488.38,485.75,488.38,1800.0
2023-06-26 10:55:00,488.38,488.38,487.59,487.92,900.0,488.38,488.38,487.59,487.92,900.0
2023-06-26 11:00:00,488.3,488.31,486.81,486.81,1350.0,488.3,488.31,486.81,486.81,1350.0
2023-06-26 11:05:00,486.48,486.75,486.47,486.75,412.0,486.48,486.75,486.47,486.75,412.0
2023-06-26 11:10:00,486.67,486.67,486.32,486.33,300.0,486.67,486.67,486.32,486.33,300.0
2023-06-26 11:15:00,486.78,486.91,485.3,485.64,3050.0,486.78,486.91,485.3,485.64,3050.0
2023-06-26 11:20:00,484.96,485.24,484.75,484.75,1569.0,484.96,485.24,484.75,484.75,1569.0
2023-06-26 11:25:00,485.27,485.59,485.22,485.54,1100.0,485.27,485.59,485.22,485.54,1100.0
2023-06-26 11:30:00,485.5,486.25,485.49,486.25,1709.0,485.5,486.25,485.49,486.25,1709.0
2023-06-26 11:35:00,486.04,486.26,485.93,486.17,1600.0,486.04,486.26,485.93,486.17,1600.0
2023-06-26 11:40:00,486.25,486.25,485.49,485.49,500.0,486.25,486.25,485.49,485.49,500.0
2023-06-26 11:45:00,485.72,485.72,485.71,485.72,100.0,485.72,485.72,485.71,485.72,100.0
2023-06-26 11:50:00,486.09,486.52,485.86,486.17,1079.0,486.09,486.52,485.86,486.17,1079.0
2023-06-26 11:55:00,486.22,486.45,486.22,486.45,200.0,486.22,486.45,486.22,486.45,200.0
2023-06-26 12:00:00,486.61,487.22,486.22,487.11,2400.0,486.61,487.22,486.22,487.11,2400.0
2023-06-26 12:05:00,486.93,486.93,486.42,486.42,500.0,486.93,486.93,486.42,486.42,500.0
2023-06-26 12:10:00,485.92,486.25,485.41,486.25,1700.0,485.92,486.25,485.41,486.25,1700.0
2023-06-26 12:15:00,486.04,486.5,486.04,486.25,900.0,486.04,486.5,486.04,486.25,900.0
2023-06-26 12:20:00,486.33,487.02,486.32,487.02,900.0,486.33,487.02,486.32,487.02,900.0
2023-06-26 12:25:00,486.67,486.67,486.22,486.22,400.0,486.67,486.67,486.22,486.22,400.0
2023-06-26 12:30:00,486.48,486.48,486.48,486.48,100.0,486.48,486.48,486.48,486.48,100.0
2023-06-26 12:35:00,486.49,486.85,485.68,485.7,1000.0,486.49,486.85,485.68,485.7,1000.0
2023-06-26 12:40:00,485.33,486.23,485.32,486.09,1300.0,485.33,486.23,485.32,486.09,1300.0
2023-06-26 12:45:00,486.02,486.58,485.98,485.98,1400.0,486.02,486.58,485.98,485.98,1400.0
2023-06-26 12:50:00,486.25,486.25,486.25,486.25,100.0,486.25,486.25,486.25,486.25,100.0
2023-06-26 12:55:00,486.75,487.76,486.58,487.54,1200.0,486.75,487.76,486.58,487.54,1200.0
2023-06-26 13:00:00,487.47,487.63,487.29,487.4,1500.0,487.47,487.63,487.29,487.4,1500.0
2023-06-26 13:05:00,487.2,487.2,487.07,487.07,300.0,487.2,487.2,487.07,487.07,300.0
2023-06-26 13:10:00,486.96,486.96,486.84,486.84,200.0,486.96,486.96,486.84,486.84,200.0
2023-06-26 13:15:00,487.57,487.6,487.26,487.46,900.0,487.57,487.6,487.26,487.46,900.0
2023-06-26 13:20:00,487.22,487.47,487.22,487.47,300.0,487.22,487.47,487.22,487.47,300.0
2023-06-26 13:25:00,487.22,487.22,486.07,487.0,1942.0,487.22,487.22,486.07,487.0,1942.0
2023-06-26 13:30:00,487.25,487.25,487.07,487.07,300.0,487.25,487.25,487.07,487.07,300.0
2023-06-26 13:35:00,487.36,487.71,487.1,487.59,2000.0,487.36,487.71,487.1,487.59,2000.0
2023-06-26 13:40:00,487.29,487.83,487.29,487.44,1100.0,487.29,487.83,487.29,487.44,1100.0
2023-06-26 13:45:00,487.26,487.49,487.22,487.22,2149.0,487.26,487.49,487.22,487.22,2149.0
2023-06-26 13:50:00,487.18,487.18,486.4,486.44,1300.0,487.18,487.18,486.4,486.44,1300.0
2023-06-26 13:55:00,486.18,486.33,485.66,486.18,900.0,486.18,486.33,485.66,486.18,900.0
2023-06-26 14:00:00,485.62,485.62,484.36,484.36,11300.0,485.62,485.62,484.36,484.36,11300.0
2023-06-26 14:05:00,484.35,484.35,483.17,483.17,1800.0,484.35,484.35,483.17,483.17,1800.0
2023-06-26 14:10:00,482.99,483.31,482.39,483.08,2784.0,482.99,483.31,482.39,483.08,2784.0
2023-06-26 14:15:00,483.0,483.57,482.91,483.52,5291.0,483.0,483.57,482.91,483.52,5291.0
2023-06-26 14:20:00,483.75,483.87,483.49,483.49,1002.0,483.75,483.87,483.49,483.49,1002.0
2023-06-26 14:25:00,483.51,484.1,483.51,483.84,700.0,483.51,484.1,483.51,483.84,700.0
2023-06-26 14:30:00,484.25,484.57,484.03,484.57,3899.0,484.25,484.57,484.03,484.57,3899.0
2023-06-26 14:35:00,484.58,485.13,484.16,485.13,1113.0,484.58,485.13,484.16,485.13,1113.0
2023-06-26 14:40:00,484.74,485.29,484.74,484.77,300.0,484.74,485.29,484.74,484.77,300.0
2023-06-26 14:45:00,484.71,484.94,484.67,484.67,1408.0,484.71,484.94,484.67,484.67,1408.0
2023-06-26 14:50:00,484.88,485.06,484.1,484.11,2053.0,484.88,485.06,484.1,484.11,2053.0
2023-06-26 14:55:00,484.14,484.99,484.06,484.99,3019.0,484.14,484.99,484.06,484.99,3019.0
2023-06-26 15:00:00,484.85,485.18,484.84,484.96,3796.0,484.85,485.18,484.84,484.96,3796.0
2023-06-26 15:05:00,485.03,485.12,484.75,485.12,400.0,485.03,485.12,484.75,485.12,400.0
2023-06-26 15:10:00,484.73,484.73,484.26,484.41,3400.0,484.73,484.73,484.26,484.41,3400.0
2023-06-26 15:15:00,484.22,484.22,483.88,484.08,1400.0,484.22,484.22,483.88,484.08,1400.0
2023-06-26 15:20:00,483.86,483.94,483.05,483.89,6600.0,483.86,483.94,483.05,483.89,6600.0
2023-06-26 15:25:00,483.67,484.66,483.67,483.86,1372.0,483.67,484.66,483.67,483.86,1372.0
2023-06-26 15:30:00,483.78,484.25,483.63,484.11,3769.0,483.78,484.25,483.63,484.11,3769.0
2023-06-26 15:35:00,484.11,484.89,484.11,484.73,3100.0,484.11,484.89,484.11,484.73,3100.0
2023-06-26 15:40:00,484.63,484.95,484.12,484.13,2500.0,484.63,484.95,484.12,484.13,2500.0
2023-06-26 15:45:00,483.93,484.06,483.07,483.66,5122.0,483.93,484.06,483.07,483.66,5122.0
2023-06-26 15:50:00,483.46,483.46,482.48,482.87,12144.0,483.46,483.46,482.48,482.87,12144.0
2023-06-26 15:55:00,482.81,483.4,481.26,481.8,24689.0,482.81,483.4,481.26,481.8,24689.0
2023-06-27 09:30:00,484.44,484.44,480.04,480.18,5944.0,484.44,484.44,480.04,480.18,5944.0
2023-06-27 09:35:00,482.31,482.31,480.73,480.98,1992.0,482.31,482.31,480.73,480.98,1992.0
2023-06-27 09:40:00,481.59,482.89,479.95,482.38,2204.0,481.59,482.89,479.95,482.38,2204.0
2023-06-27 09:45:00,482.84,482.84,479.7,480.79,3136.0,482.84,482.84,479.7,480.79,3136.0
2023-06-27 09:50:00,480.73,480.73,479.91,479.91,1716.0,480.73,480.73,479.91,479.91,1716.0
2023-06-27 09:55:00,479.61,480.12,478.96,478.97,966.0,479.61,480.12,478.96,478.97,966.0
2023-06-27 10:00:00,477.1,478.68,476.28,476.75,6850.0,477.1,478.68,476.28,476.75,6850.0
2023-06-27 10:05:00,476.1,477.25,476.08,476.32,4319.0,476.1,477.25,476.08,476.32,4319.0
2023-06-27 10:10:00,475.79,476.95,475.78,476.64,1600.0,475.79,476.95,475.78,476.64,1600.0
2023-06-27 10:15:00,477.05,477.99,477.05,477.74,795.0,477.05,477.99,477.05,477.74,795.0
2023-06-27 10:20:00,478.14,478.79,477.75,478.32,920.0,478.14,478.79,477.75,478.32,920.0
2023-06-27 10:25:00,478.41,479.07,477.92,478.1,1401.0,478.41,479.07,477.92,478.1,1401.0
2023-06-27 10:30:00,477.91,478.9,477.26,478.89,1800.0,477.91,478.9,477.26,478.89,1800.0
2023-06-27 10:35:00,478.66,478.84,477.37,477.38,1105.0,478.66,478.84,477.37,477.38,1105.0
2023-06-27 10:40:00,477.05,477.56,476.98,477.56,600.0,477.05,477.56,476.98,477.56,600.0
2023-06-27 10:45:00,477.56,478.31,477.56,478.3,1500.0,477.56,478.31,477.56,478.3,1500.0
2023-06-27 10:50:00,478.41,479.58,478.41,479.1,2370.0,478.41,479.58,478.41,479.1,2370.0
2023-06-27 10:55:00,479.01,479.04,479.01,479.04,401.0,479.01,479.04,479.01,479.04,401.0
2023-06-27 11:00:00,479.05,479.6,478.42,478.42,1100.0,479.05,479.6,478.42,478.42,1100.0
2023-06-27 11:05:00,478.11,478.27,478.01,478.01,1400.0,478.11,478.27,478.01,478.01,1400.0
2023-06-27 11:10:00,478.01,478.47,477.39,478.1,2600.0,478.01,478.47,477.39,478.1,2600.0
2023-06-27 11:15:00,478.23,478.41,477.6,478.02,4103.0,478.23,478.41,477.6,478.02,4103.0
2023-06-27 11:20:00,478.16,479.12,477.89,478.9,3245.0,478.16,479.12,477.89,478.9,3245.0
2023-06-27 11:25:00,478.89,478.89,478.09,478.16,1582.0,478.89,478.89,478.09,478.16,1582.0
2023-06-27 11:30:00,478.01,478.01,477.94,477.94,200.0,478.01,478.01,477.94,477.94,200.0
2023-06-27 11:35:00,478.01,478.05,477.35,477.52,1400.0,478.01,478.05,477.35,477.52,1400.0
2023-06-27 11:40:00,477.45,477.45,477.26,477.27,200.0,477.45,477.45,477.26,477.27,200.0
2023-06-27 11:45:00,477.46,477.53,476.94,477.21,1300.0,477.46,477.53,476.94,477.21,1300.0
2023-06-27 11:50:00,477.27,478.04,477.26,477.98,800.0,477.27,478.04,477.26,477.98,800.0
2023-06-27 11:55:00,478.28,478.64,478.26,478.26,300.0,478.28,478.64,478.26,478.26,300.0
2023-06-27 12:00:00,478.5,478.59,478.2,478.51,3001.0,478.5,478.59,478.2,478.51,3001.0
2023-06-27 12:05:00,478.68,478.7,478.67,478.7,300.0,478.68,478.7,478.67,478.7,300.0
2023-06-27 12:10:00,478.12,478.15,477.75,478.15,1280.0,478.12,478.15,477.75,478.15,1280.0
2023-06-27 12:15:00,478.17,478.18,477.41,477.5,753.0,478.17,478.18,477.41,477.5,753.0
2023-06-27 12:20:00,477.53,477.93,477.53,477.93,1472.0,477.53,477.93,477.53,477.93,1472.0
2023-06-27 12:25:00,478.17,478.35,477.96,478.28,500.0,478.17,478.35,477.96,478.28,500.0
2023-06-27 12:30:00,478.24,479.06,478.23,478.84,1384.0,478.24,479.06,478.23,478.84,1384.0
2023-06-27 12:35:00,478.84,479.09,478.63,478.86,1700.0,478.84,479.09,478.63,478.86,1700.0
2023-06-27 12:40:00,479.46,479.46,479.46,479.46,100.0,479.46,479.46,479.46,479.46,100.0
2023-06-27 12:45:00,479.53,479.61,479.52,479.61,200.0,479.53,479.61,479.52,479.61,200.0
2023-06-27 12:50:00,480.61,480.61,480.21,480.21,400.0,480.61,480.61,480.21,480.21,400.0
2023-06-27 12:55:00,480.59,480.59,479.33,479.52,1120.0,480.59,480.59,479.33,479.52,1120.0
2023-06-27 13:00:00,479.58,479.94,479.49,479.57,900.0,479.58,479.94,479.49,479.57,900.0
2023-06-27 13:05:00,479.54,479.67,479.35,479.36,1147.0,479.54,479.67,479.35,479.36,1147.0
2023-06-27 13:10:00,479.45,479.46,479.41,479.41,400.0,479.45,479.46,479.41,479.41,400.0
2023-06-27 13:15:00,479.47,480.37,479.46,480.37,400.0,479.47,480.37,479.46,480.37,400.0
2023-06-27 13:20:00,480.27,481.46,480.27,481.46,815.0,480.27,481.46,480.27,481.46,815.0
2023-06-27 13:25:00,481.35,482.37,481.34,482.37,2100.0,481.35,482.37,481.34,482.37,2100.0
2023-06-27 13:30:00,482.78,483.1,482.77,483.08,500.0,482.78,483.1,482.77,483.08,500.0
2023-06-27 13:35:00,482.88,482.88,482.35,482.35,400.0,482.88,482.88,482.35,482.35,400.0
2023-06-27 13:40:00,482.85,482.85,482.84,482.85,100.0,482.85,482.85,482.84,482.85,100.0
2023-06-27 13:45:00,482.37,483.13,482.1,483.13,1700.0,482.37,483.13,482.1,483.13,1700.0
2023-06-27 13:50:00,483.22,483.28,482.59,482.65,1853.0,483.22,483.28,482.59,482.65,1853.0
2023-06-27 13:55:00,482.63,482.69,482.39,482.46,1711.0,482.63,482.69,482.39,482.46,1711.0
2023-06-27 14:00:00,482.04,482.13,481.8,482.13,700.0,482.04,482.13,481.8,482.13,700.0
2023-06-27 14:05:00,482.27,482.48,482.04,482.05,1800.0,482.27,482.48,482.04,482.05,1800.0
2023-06-27 14:10:00,481.94,482.66,481.94,482.32,800.0,481.94,482.66,481.94,482.32,800.0
2023-06-27 14:15:00,482.39,482.51,482.0,482.0,700.0,482.39,482.51,482.0,482.0,700.0
2023-06-27 14:20:00,482.1,482.63,481.91,482.63,1702.0,482.1,482.63,481.91,482.63,1702.0
2023-06-27 14:25:00,482.43,482.43,482.19,482.2,600.0,482.43,482.43,482.19,482.2,600.0
2023-06-27 14:30:00,481.89,482.29,481.89,482.24,2509.0,481.89,482.29,481.89,482.24,2509.0
2023-06-27 14:35:00,482.25,483.93,482.18,482.94,8622.0,482.25,483.93,482.18,482.94,8622.0
2023-06-27 14:40:00,483.02,483.36,482.9,483.14,2619.0,483.02,483.36,482.9,483.14,2619.0
2023-06-27 14:45:00,482.7,482.79,482.54,482.77,1800.0,482.7,482.79,482.54,482.77,1800.0
2023-06-27 14:50:00,483.0,483.17,482.74,482.96,900.0,483.0,483.17,482.74,482.96,900.0
2023-06-27 14:55:00,482.95,482.95,482.78,482.81,2746.0,482.95,482.95,482.78,482.81,2746.0
2023-06-27 15:00:00,482.95,483.17,482.93,483.16,1100.0,482.95,483.17,482.93,483.16,1100.0
2023-06-27 15:05:00,482.96,484.5,482.96,484.32,3431.0,482.96,484.5,482.96,484.32,3431.0
2023-06-27 15:10:00,484.12,484.12,483.66,483.85,3207.0,484.12,484.12,483.66,483.85,3207.0
2023-06-27 15:15:00,483.87,484.23,483.54,483.54,4766.0,483.87,484.23,483.54,483.54,4766.0
2023-06-27 15:20:00,483.69,483.69,483.28,483.46,3500.0,483.69,483.69,483.28,483.46,3500.0
2023-06-27 15:25:00,483.5,484.88,483.45,484.88,4870.0,483.5,484.88,483.45,484.88,4870.0
2023-06-27 15:30:00,485.01,485.33,484.66,484.76,4000.0,485.01,485.33,484.66,484.76,4000.0
2023-06-27 15:35:00,484.87,484.87,484.54,484.73,3600.0,484.87,484.87,484.54,484.73,3600.0
2023-06-27 15:40:00,484.5,484.92,484.3,484.77,3400.0,484.5,484.92,484.3,484.77,3400.0
2023-06-27 15:45:00,484.93,485.44,484.9,485.09,6417.0,484.93,485.44,484.9,485.09,6417.0
2023-06-27 15:50:00,484.87,485.2,484.01,484.06,11759.0,484.87,485.2,484.01,484.06,11759.0
2023-06-27 15:55:00,484.05,484.6,483.8,484.12,12042.0,484.05,484.6,483.8,484.12,12042.0
2023-06-28 09:30:00,484.59,485.68,482.34,485.41,5827.0,484.59,485.68,482.34,485.41,5827.0
2023-06-28 09:35:00,485.78,487.3,483.97,487.3,2823.0,485.78,487.3,483.97,487.3,2823.0
2023-06-28 09:40:00,487.56,488.72,485.84,485.84,1640.0,487.56,488.72,485.84,485.84,1640.0
2023-06-28 09:45:00,486.84,488.08,486.83,487.7,1190.0,486.84,488.08,486.83,487.7,1190.0
2023-06-28 09:50:00,488.28,488.99,488.28,488.99,200.0,488.28,488.99,488.28,488.99,200.0
2023-06-28 09:55:00,489.0,491.16,488.93,491.16,1828.0,489.0,491.16,488.93,491.16,1828.0
2023-06-28 10:00:00,490.02,492.21,490.02,492.21,2044.0,490.02,492.21,490.02,492.21,2044.0
2023-06-28 10:05:00,492.34,493.68,491.68,493.68,2617.0,492.34,493.68,491.68,493.68,2617.0
2023-06-28 10:10:00,493.6,494.84,493.14,494.7,8600.0,493.6,494.84,493.14,494.7,8600.0
2023-06-28 10:15:00,494.33,495.45,494.23,495.45,2400.0,494.33,495.45,494.23,495.45,2400.0
2023-06-28 10:20:00,495.52,496.2,494.39,495.65,6756.0,495.52,496.2,494.39,495.65,6756.0
2023-06-28 10:25:00,495.31,495.31,493.06,493.06,1200.0,495.31,495.31,493.06,493.06,1200.0
2023-06-28 10:30:00,493.6,496.32,493.58,496.32,4000.0,493.6,496.32,493.58,496.32,4000.0
2023-06-28 10:35:00,495.78,497.48,495.78,497.48,800.0,495.78,497.48,495.78,497.48,800.0
2023-06-28 10:40:00,496.89,497.91,496.67,497.52,3500.0,496.89,497.91,496.67,497.52,3500.0
2023-06-28 10:45:00,497.35,497.35,496.45,497.13,1800.0,497.35,497.35,496.45,497.13,1800.0
2023-06-28 10:50:00,496.9,498.05,496.7,496.98,1620.0,496.9,498.05,496.7,496.98,1620.0
2023-06-28 10:55:00,496.59,496.59,495.59,495.66,2500.0,496.59,496.59,495.59,495.66,2500.0
2023-06-28 11:00:00,495.31,495.41,495.12,495.4,1500.0,495.31,495.41,495.12,495.4,1500.0
2023-06-28 11:05:00,495.15,495.86,495.06,495.06,800.0,495.15,495.86,495.06,495.06,800.0
2023-06-28 11:10:00,495.24,495.26,493.87,494.49,3300.0,495.24,495.26,493.87,494.49,3300.0
2023-06-28 11:15:00,494.37,495.83,494.37,495.83,1300.0,494.37,495.83,494.37,495.83,1300.0
2023-06-28 11:20:00,495.77,495.77,494.97,495.25,2324.0,495.77,495.77,494.97,495.25,2324.0
2023-06-28 11:25:00,495.34,496.47,495.1,496.47,400.0,495.34,496.47,495.1,496.47,400.0
2023-06-28 11:30:00,496.56,496.8,495.84,495.96,2641.0,496.56,496.8,495.84,495.96,2641.0
2023-06-28 11:35:00,495.9,495.92,495.1,495.41,1200.0,495.9,495.92,495.1,495.41,1200.0
2023-06-28 11:40:00,495.52,495.52,494.37,494.47,4120.0,495.52,495.52,494.37,494.47,4120.0
2023-06-28 11:45:00,493.96,494.41,493.73,493.74,1501.0,493.96,494.41,493.73,493.74,1501.0
2023-06-28 11:50:00,493.94,493.94,493.0,493.0,1111.0,493.94,493.94,493.0,493.0,1111.0
2023-06-28 11:55:00,492.9,493.18,492.7,493.17,5280.0,492.9,493.18,492.7,493.17,5280.0
2023-06-28 12:00:00,493.16,493.16,492.15,492.51,3035.0,493.16,493.16,492.15,492.51,3035.0
2023-06-28 12:05:00,492.25,493.21,492.25,493.21,2025.0,492.25,493.21,492.25,493.21,2025.0
2023-06-28 12:10:00,493.03,493.18,493.02,493.12,700.0,493.03,493.18,493.02,493.12,700.0
2023-06-28 12:15:00,492.63,492.79,492.1,492.27,3710.0,492.63,492.79,492.1,492.27,3710.0
2023-06-28 12:20:00,492.64,492.64,491.55,491.86,625.0,492.64,492.64,491.55,491.86,625.0
2023-06-28 12:25:00,491.89,491.89,489.82,489.82,746.0,491.89,491.89,489.82,489.82,746.0
2023-06-28 12:30:00,490.34,490.34,489.49,489.9,1000.0,490.34,490.34,489.49,489.9,1000.0
2023-06-28 12:35:00,490.31,490.31,489.47,489.52,1300.0,490.31,490.31,489.47,489.52,1300.0
2023-06-28 12:40:00,489.56,489.56,488.87,488.87,600.0,489.56,489.56,488.87,488.87,600.0
2023-06-28 12:45:00,489.12,489.12,489.11,489.12,200.0,489.12,489.12,489.11,489.12,200.0
2023-06-28 12:50:00,489.97,489.98,489.38,489.38,1667.0,489.97,489.98,489.38,489.38,1667.0
2023-06-28 12:55:00,489.47,490.64,489.46,490.64,900.0,489.47,490.64,489.46,490.64,900.0
2023-06-28 13:00:00,490.11,490.14,489.97,490.14,500.0,490.11,490.14,489.97,490.14,500.0
2023-06-28 13:05:00,490.43,490.43,490.39,490.39,1390.0,490.43,490.43,490.39,490.39,1390.0
2023-06-28 13:10:00,490.38,490.38,490.15,490.31,423.0,490.38,490.38,490.15,490.31,423.0
2023-06-28 13:15:00,490.54,490.74,490.49,490.49,300.0,490.54,490.74,490.49,490.49,300.0
2023-06-28 13:20:00,491.0,491.0,490.48,490.59,1542.0,491.0,491.0,490.48,490.59,1542.0
2023-06-28 13:25:00,490.46,490.54,490.46,490.54,200.0,490.46,490.54,490.46,490.54,200.0
2023-06-28 13:30:00,490.9,490.95,490.77,490.77,1300.0,490.9,490.95,490.77,490.77,1300.0
2023-06-28 13:35:00,490.53,490.78,490.08,490.41,2253.0,490.53,490.78,490.08,490.41,2253.0
2023-06-28 13:40:00,490.44,490.44,490.32,490.32,200.0,490.44,490.44,490.32,490.32,200.0
2023-06-28 13:45:00,490.07,490.3,489.45,489.45,2900.0,490.07,490.3,489.45,489.45,2900.0
2023-06-28 13:50:00,488.93,488.93,488.83,488.86,500.0,488.93,488.93,488.83,488.86,500.0
2023-06-28 13:55:00,489.04,489.24,488.76,488.88,900.0,489.04,489.24,488.76,488.88,900.0
2023-06-28 14:00:00,488.99,489.48,488.96,489.35,700.0,488.99,489.48,488.96,489.35,700.0
2023-06-28 14:05:00,489.88,490.27,489.87,490.27,1200.0,489.88,490.27,489.87,490.27,1200.0
2023-06-28 14:10:00,490.66,490.73,490.07,490.07,700.0,490.66,490.73,490.07,490.07,700.0
2023-06-28 14:15:00,490.17,490.78,490.17,490.66,1900.0,490.17,490.78,490.17,490.66,1900.0
2023-06-28 14:20:00,490.58,491.06,490.58,491.06,800.0,490.58,491.06,490.58,491.06,800.0
2023-06-28 14:25:00,491.1,491.1,490.4,490.54,2975.0,491.1,491.1,490.4,490.54,2975.0
2023-06-28 14:30:00,490.31,490.61,490.15,490.6,904.0,490.31,490.61,490.15,490.6,904.0
2023-06-28 14:35:00,490.33,490.33,490.03,490.03,600.0,490.33,490.33,490.03,490.03,600.0
2023-06-28 14:40:00,490.02,490.68,489.97,490.68,1000.0,490.02,490.68,489.97,490.68,1000.0
2023-06-28 14:45:00,490.44,490.44,489.43,489.69,1100.0,490.44,490.44,489.43,489.69,1100.0
2023-06-28 14:50:00,489.46,489.47,489.19,489.19,500.0,489.46,489.47,489.19,489.19,500.0
2023-06-28 14:55:00,489.2,489.91,489.2,489.91,700.0,489.2,489.91,489.2,489.91,700.0
2023-06-28 15:00:00,489.62,489.62,489.18,489.19,600.0,489.62,489.62,489.18,489.19,600.0
2023-06-28 15:05:00,489.04,489.8,488.97,489.8,1119.0,489.04,489.8,488.97,489.8,1119.0
2023-06-28 15:10:00,489.78,490.17,489.78,490.14,2050.0,489.78,490.17,489.78,490.14,2050.0
2023-06-28 15:15:00,489.92,490.64,489.92,490.64,500.0,489.92,490.64,489.92,490.64,500.0
2023-06-28 15:20:00,490.85,491.16,490.82,491.16,3085.0,490.85,491.16,490.82,491.16,3085.0
2023-06-28 15:25:00,491.07,491.07,489.94,489.94,1733.0,491.07,491.07,489.94,489.94,1733.0
2023-06-28 15:30:00,489.78,490.21,489.43,490.17,2500.0,489.78,490.21,489.43,490.17,2500.0
2023-06-28 15:35:00,490.19,490.19,489.39,489.4,2798.0,490.19,490.19,489.39,489.4,2798.0
2023-06-28 15:40:00,489.32,489.74,489.0,489.03,4327.0,489.32,489.74,489.0,489.03,4327.0
2023-06-28 15:45:00,489.1,489.73,488.96,489.69,3596.0,489.1,489.73,488.96,489.69,3596.0
2023-06-28 15:50:00,489.23,491.2,489.23,490.38,9092.0,489.23,491.2,489.23,490.38,9092.0
2023-06-28 15:55:00,490.67,491.57,490.18,491.54,17661.0,490.67,491.57,490.18,491.54,17661.0
2023-06-29 09:30:00,485.88,490.52,483.96,487.78,6498.0,485.88,490.52,483.96,487.78,6498.0
2023-06-29 09:35:00,484.6,488.12,484.6,488.08,1000.0,484.6,488.12,484.6,488.08,1000.0
2023-06-29 09:40:00,487.48,488.81,487.47,488.59,1497.0,487.48,488.81,487.47,488.59,1497.0
2023-06-29 09:45:00,487.55,488.91,486.57,488.91,1036.0,487.55,488.91,486.57,488.91,1036.0
2023-06-29 09:50:00,489.34,489.39,488.91,489.36,500.0,489.34,489.39,488.91,489.36,500.0
2023-06-29 09:55:00,489.02,489.71,488.63,489.44,500.0,489.02,489.71,488.63,489.44,500.0
2023-06-29 10:00:00,490.08,490.22,490.08,490.22,200.0,490.08,490.22,490.08,490.22,200.0
2023-06-29 10:05:00,490.37,490.37,489.12,490.04,1572.0,490.37,490.37,489.12,490.04,1572.0
2023-06-29 10:10:00,489.32,491.93,489.15,491.93,900.0,489.32,491.93,489.15,491.93,900.0
2023-06-29 10:15:00,492.43,492.53,492.14,492.36,1400.0,492.43,492.53,492.14,492.36,1400.0
2023-06-29 10:20:00,492.46,492.46,491.24,492.11,1058.0,492.46,492.46,491.24,492.11,1058.0
2023-06-29 10:25:00,491.79,491.79,490.25,491.08,1796.0,491.79,491.79,490.25,491.08,1796.0
2023-06-29 10:30:00,491.08,491.08,491.08,491.08,0.0,491.08,491.08,491.08,491.08,0.0
2023-06-29 10:35:00,490.0,490.0,489.1,489.73,1100.0,490.0,490.0,489.1,489.73,1100.0
2023-06-29 10:40:00,490.05,490.07,488.55,488.55,600.0,490.05,490.07,488.55,488.55,600.0
2023-06-29 10:45:00,487.77,488.51,487.05,488.51,1200.0,487.77,488.51,487.05,488.51,1200.0
2023-06-29 10:50:00,488.86,489.25,488.86,489.03,400.0,488.86,489.25,488.86,489.03,400.0
2023-06-29 10:55:00,489.21,489.65,489.15,489.63,800.0,489.21,489.65,489.15,489.63,800.0
2023-06-29 11:00:00,489.57,490.32,489.26,489.27,900.0,489.57,490.32,489.26,489.27,900.0
2023-06-29 11:05:00,490.43,490.49,490.38,490.4,900.0,490.43,490.49,490.38,490.4,900.0
2023-06-29 11:10:00,490.52,491.77,490.52,491.77,2226.0,490.52,491.77,490.52,491.77,2226.0
2023-06-29 11:15:00,491.75,492.03,491.65,492.02,1000.0,491.75,492.03,491.65,492.02,1000.0
2023-06-29 11:20:00,492.28,492.31,492.0,492.26,3216.0,492.28,492.31,492.0,492.26,3216.0
2023-06-29 11:25:00,492.72,493.19,492.19,492.7,2307.0,492.72,493.19,492.19,492.7,2307.0
2023-06-29 11:30:00,492.61,493.25,492.35,492.44,3227.0,492.61,493.25,492.35,492.44,3227.0
2023-06-29 11:35:00,492.5,492.51,491.35,491.35,400.0,492.5,492.51,491.35,491.35,400.0
2023-06-29 11:40:00,491.57,492.24,491.27,491.27,2053.0,491.57,492.24,491.27,491.27,2053.0
2023-06-29 11:45:00,491.04,491.07,489.86,490.11,1451.0,491.04,491.07,489.86,490.11,1451.0
2023-06-29 11:50:00,490.11,490.9,490.0,490.88,1233.0,490.11,490.9,490.0,490.88,1233.0
2023-06-29 11:55:00,490.97,491.29,490.41,490.47,1000.0,490.97,491.29,490.41,490.47,1000.0
2023-06-29 12:00:00,491.17,491.17,489.77,489.77,1000.0,491.17,491.17,489.77,489.77,1000.0
2023-06-29 12:05:00,489.85,490.87,489.79,490.87,1800.0,489.85,490.87,489.79,490.87,1800.0
2023-06-29 12:10:00,491.25,491.26,490.67,490.67,300.0,491.25,491.26,490.67,490.67,300.0
2023-06-29 12:15:00,491.22,491.46,490.81,491.46,600.0,491.22,491.46,490.81,491.46,600.0
2023-06-29 12:20:00,491.66,491.67,491.43,491.67,300.0,491.66,491.67,491.43,491.67,300.0
2023-06-29 12:25:00,491.7,491.7,491.0,491.41,1000.0,491.7,491.7,491.0,491.41,1000.0
2023-06-29 12:30:00,491.62,491.84,491.47,491.71,800.0,491.62,491.84,491.47,491.71,800.0
2023-06-29 12:35:00,491.42,491.56,490.79,491.39,1600.0,491.42,491.56,490.79,491.39,1600.0
2023-06-29 12:40:00,491.28,491.28,490.91,490.91,200.0,491.28,491.28,490.91,490.91,200.0
2023-06-29 12:45:00,491.16,491.73,490.99,491.73,900.0,491.16,491.73,490.99,491.73,900.0
2023-06-29 12:50:00,491.79,492.33,491.27,491.29,2650.0,491.79,492.33,491.27,491.29,2650.0
2023-06-29 12:55:00,490.49,491.0,489.89,489.89,901.0,490.49,491.0,489.89,489.89,901.0
2023-06-29 13:00:00,490.24,490.94,490.24,490.94,654.0,490.24,490.94,490.24,490.94,654.0
2023-06-29 13:05:00,490.83,491.37,490.62,491.37,1900.0,490.83,491.37,490.62,491.37,1900.0
2023-06-29 13:10:00,491.38,491.43,491.34,491.34,400.0,491.38,491.43,491.34,491.34,400.0
2023-06-29 13:15:00,491.66,493.53,491.66,493.51,4400.0,491.66,493.53,491.66,493.51,4400.0
2023-06-29 13:20:00,493.56,494.06,492.83,493.93,2801.0,493.56,494.06,492.83,493.93,2801.0
2023-06-29 13:25:00,493.95,494.15,492.98,493.15,2700.0,493.95,494.15,492.98,493.15,2700.0
2023-06-29 13:30:00,493.25,493.47,492.86,493.47,1700.0,493.25,493.47,492.86,493.47,1700.0
2023-06-29 13:35:00,493.22,493.42,492.76,492.76,1050.0,493.22,493.42,492.76,492.76,1050.0
2023-06-29 13:40:00,492.85,492.85,491.11,491.53,1125.0,492.85,492.85,491.11,491.53,1125.0
2023-06-29 13:45:00,490.69,491.27,490.69,491.27,300.0,490.69,491.27,490.69,491.27,300.0
2023-06-29 13:50:00,491.33,491.78,491.05,491.78,1100.0,491.33,491.78,491.05,491.78,1100.0
2023-06-29 13:55:00,491.54,491.59,491.09,491.19,1100.0,491.54,491.59,491.09,491.19,1100.0
2023-06-29 14:00:00,490.41,490.55,489.68,490.12,2020.0,490.41,490.55,489.68,490.12,2020.0
2023-06-29 14:05:00,489.88,490.57,489.88,490.57,1497.0,489.88,490.57,489.88,490.57,1497.0
2023-06-29 14:10:00,490.2,491.08,490.16,491.06,3947.0,490.2,491.08,490.16,491.06,3947.0
2023-06-29 14:15:00,491.31,491.45,490.47,491.02,7500.0,491.31,491.45,490.47,491.02,7500.0
2023-06-29 14:20:00,490.91,491.51,490.9,491.33,1400.0,490.91,491.51,490.9,491.33,1400.0
2023-06-29 14:25:00,491.63,491.77,491.05,491.66,4752.0,491.63,491.77,491.05,491.66,4752.0
2023-06-29 14:30:00,491.29,491.29,490.13,490.13,1100.0,491.29,491.29,490.13,490.13,1100.0
2023-06-29 14:35:00,490.44,491.07,490.42,490.43,1310.0,490.44,491.07,490.42,490.43,1310.0
2023-06-29 14:40:00,490.3,490.32,489.6,489.74,3100.0,490.3,490.32,489.6,489.74,3100.0
2023-06-29 14:45:00,490.28,490.49,490.28,490.29,300.0,490.28,490.49,490.28,490.29,300.0
2023-06-29 14:50:00,490.2,491.23,490.05,490.98,1600.0,490.2,491.23,490.05,490.98,1600.0
2023-06-29 14:55:00,490.74,490.96,490.69,490.91,770.0,490.74,490.96,490.69,490.91,770.0
2023-06-29 15:00:00,491.8,492.84,491.59,492.84,5353.0,491.8,492.84,491.59,492.84,5353.0
2023-06-29 15:05:00,492.96,493.34,492.65,493.24,2900.0,492.96,493.34,492.65,493.24,2900.0
2023-06-29 15:10:00,493.08,493.83,492.93,492.96,1708.0,493.08,493.83,492.93,492.96,1708.0
2023-06-29 15:15:00,493.64,493.73,493.63,493.73,400.0,493.64,493.73,493.63,493.73,400.0
2023-06-29 15:20:00,494.17,494.43,493.87,493.87,1600.0,494.17,494.43,493.87,493.87,1600.0
2023-06-29 15:25:00,494.06,494.59,493.72,494.58,1749.0,494.06,494.59,493.72,494.58,1749.0
2023-06-29 15:30:00,494.5,494.5,493.68,493.73,3322.0,494.5,494.5,493.68,493.73,3322.0
2023-06-29 15:35:00,494.15,494.17,493.82,494.06,1802.0,494.15,494.17,493.82,494.06,1802.0
2023-06-29 15:40:00,493.93,494.27,493.92,494.04,2020.0,493.93,494.27,493.92,494.04,2020.0
2023-06-29 15:45:00,494.04,494.96,493.91,494.8,2091.0,494.04,494.96,493.91,494.8,2091.0
2023-06-29 15:50:00,494.21,495.27,493.16,493.99,10859.0,494.21,495.27,493.16,493.99,10859.0
2023-06-29 15:55:00,493.89,494.68,493.63,494.49,9833.0,493.89,494.68,493.63,494.49,9833.0
2023-06-30 09:30:00,500.2,503.45,499.6,503.45,19181.0,500.2,503.45,499.6,503.45,19181.0
2023-06-30 09:35:00,504.73,504.73,502.98,503.9,4898.0,504.73,504.73,502.98,503.9,4898.0
2023-06-30 09:40:00,503.9,505.76,502.43,504.2,11036.0,503.9,505.76,502.43,504.2,11036.0
2023-06-30 09:45:00,504.73,506.56,504.73,505.69,1291.0,504.73,506.56,504.73,505.69,1291.0
2023-06-30 09:50:00,506.06,506.06,502.84,502.85,1315.0,506.06,506.06,502.84,502.85,1315.0
2023-06-30 09:55:00,503.03,503.03,501.72,501.72,2200.0,503.03,503.03,501.72,501.72,2200.0
2023-06-30 10:00:00,501.74,502.09,501.39,501.7,1869.0,501.74,502.09,501.39,501.7,1869.0
2023-06-30 10:05:00,502.05,502.4,501.82,502.4,803.0,502.05,502.4,501.82,502.4,803.0
2023-06-30 10:10:00,502.05,502.05,501.09,501.31,1742.0,502.05,502.05,501.09,501.31,1742.0
2023-06-30 10:15:00,501.33,502.59,501.3,502.47,1470.0,501.33,502.59,501.3,502.47,1470.0
2023-06-30 10:20:00,502.56,502.81,501.92,501.93,2500.0,502.56,502.81,501.92,501.93,2500.0
2023-06-30 10:25:00,501.47,501.8,501.4,501.62,1226.0,501.47,501.8,501.4,501.62,1226.0
2023-06-30 10:30:00,501.56,502.58,501.56,501.81,1777.0,501.56,502.58,501.56,501.81,1777.0
2023-06-30 10:35:00,501.81,502.03,500.94,500.94,872.0,501.81,502.03,500.94,500.94,872.0
2023-06-30 10:40:00,501.08,501.08,500.2,500.2,1000.0,501.08,501.08,500.2,500.2,1000.0
2023-06-30 10:45:00,500.53,500.97,499.49,499.88,3577.0,500.53,500.97,499.49,499.88,3577.0
2023-06-30 10:50:00,499.88,500.07,499.64,500.0,988.0,499.88,500.07,499.64,500.0,988.0
2023-06-30 10:55:00,500.88,500.88,500.34,500.72,700.0,500.88,500.88,500.34,500.72,700.0
2023-06-30 11:00:00,500.89,500.89,499.92,499.92,2422.0,500.89,500.89,499.92,499.92,2422.0
2023-06-30 11:05:00,500.3,501.51,500.29,501.29,1727.0,500.3,501.51,500.29,501.29,1727.0
2023-06-30 11:10:00,502.01,502.01,501.51,501.51,1000.0,502.01,502.01,501.51,501.51,1000.0
2023-06-30 11:15:00,502.21,502.21,501.93,502.2,555.0,502.21,502.21,501.93,502.2,555.0
2023-06-30 11:20:00,501.95,501.95,501.48,501.77,1000.0,501.95,501.95,501.48,501.77,1000.0
2023-06-30 11:25:00,501.73,501.83,500.5,500.51,1900.0,501.73,501.83,500.5,500.51,1900.0
2023-06-30 11:30:00,500.57,500.88,500.53,500.53,905.0,500.57,500.88,500.53,500.53,905.0
2023-06-30 11:35:00,500.63,501.03,500.47,500.83,2300.0,500.63,501.03,500.47,500.83,2300.0
2023-06-30 11:40:00,499.01,499.01,496.67,497.59,3400.0,499.01,499.01,496.67,497.59,3400.0
2023-06-30 11:45:00,496.85,497.1,495.89,496.93,4227.0,496.85,497.1,495.89,496.93,4227.0
2023-06-30 11:50:00,496.73,497.56,496.29,497.56,1967.0,496.73,497.56,496.29,497.56,1967.0
2023-06-30 11:55:00,497.55,497.73,497.36,497.73,1500.0,497.55,497.73,497.36,497.73,1500.0
2023-06-30 12:00:00,498.11,498.66,498.11,498.66,200.0,498.11,498.66,498.11,498.66,200.0
2023-06-30 12:05:00,498.76,498.95,498.15,498.27,4150.0,498.76,498.95,498.15,498.27,4150.0
2023-06-30 12:10:00,498.62,499.31,498.58,499.1,900.0,498.62,499.31,498.58,499.1,900.0
2023-06-30 12:15:00,499.12,499.12,499.12,499.12,100.0,499.12,499.12,499.12,499.12,100.0
2023-06-30 12:20:00,499.12,499.12,499.12,499.12,0.0,499.12,499.12,499.12,499.12,0.0
2023-06-30 12:25:00,500.14,500.14,499.64,499.64,319.0,500.14,500.14,499.64,499.64,319.0
2023-06-30 12:30:00,499.78,499.78,499.77,499.78,100.0,499.78,499.78,499.77,499.78,100.0
2023-06-30 12:35:00,499.57,500.41,499.56,500.4,675.0,499.57,500.41,499.56,500.4,675.0
2023-06-30 12:40:00,500.4,500.4,500.4,500.4,0.0,500.4,500.4,500.4,500.4,0.0
2023-06-30 12:45:00,499.91,499.91,499.91,499.91,100.0,499.91,499.91,499.91,499.91,100.0
2023-06-30 12:50:00,499.56,499.56,499.55,499.56,344.0,499.56,499.56,499.55,499.56,344.0
2023-06-30 12:55:00,500.34,500.66,500.34,500.66,300.0,500.34,500.66,500.34,500.66,300.0
2023-06-30 13:00:00,500.23,500.23,500.23,500.23,100.0,500.23,500.23,500.23,500.23,100.0
2023-06-30 13:05:00,500.84,501.13,500.84,501.13,200.0,500.84,501.13,500.84,501.13,200.0
2023-06-30 13:10:00,500.8,500.8,500.8,500.8,200.0,500.8,500.8,500.8,500.8,200.0
2023-06-30 13:15:00,500.35,500.36,500.35,500.35,400.0,500.35,500.36,500.35,500.35,400.0
2023-06-30 13:20:00,500.0,500.0,499.61,499.61,500.0,500.0,500.0,499.61,499.61,500.0
2023-06-30 13:25:00,500.0,500.0,499.76,499.77,1500.0,500.0,500.0,499.76,499.77,1500.0
2023-06-30 13:30:00,499.48,499.48,499.04,499.19,1900.0,499.48,499.48,499.04,499.19,1900.0
2023-06-30 13:35:00,499.22,499.75,499.09,499.22,2000.0,499.22,499.75,499.09,499.22,2000.0
2023-06-30 13:40:00,498.52,498.52,498.52,498.52,100.0,498.52,498.52,498.52,498.52,100.0
2023-06-30 13:45:00,498.85,499.37,498.85,499.37,200.0,498.85,499.37,498.85,499.37,200.0
2023-06-30 13:50:00,499.37,499.37,499.37,499.37,0.0,499.37,499.37,499.37,499.37,0.0
2023-06-30 13:55:00,500.76,501.59,500.73,501.59,500.0,500.76,501.59,500.73,501.59,500.0
2023-06-30 14:00:00,501.92,501.92,501.91,501.91,200.0,501.92,501.92,501.91,501.91,200.0
2023-06-30 14:05:00,501.65,501.91,500.62,500.62,1034.0,501.65,501.91,500.62,500.62,1034.0
2023-06-30 14:10:00,500.11,501.07,500.11,501.07,615.0,500.11,501.07,500.11,501.07,615.0
2023-06-30 14:15:00,501.96,502.01,501.3,501.55,1231.0,501.96,502.01,501.3,501.55,1231.0
2023-06-30 14:20:00,501.65,501.88,501.56,501.88,600.0,501.65,501.88,501.56,501.88,600.0
2023-06-30 14:25:00,501.82,502.27,501.6,502.14,1100.0,501.82,502.27,501.6,502.14,1100.0
2023-06-30 14:30:00,502.23,502.44,501.76,502.4,1300.0,502.23,502.44,501.76,502.4,1300.0
2023-06-30 14:35:00,502.68,503.05,502.46,503.05,300.0,502.68,503.05,502.46,503.05,300.0
2023-06-30 14:40:00,503.24,503.24,502.62,503.01,1060.0,503.24,503.24,502.62,503.01,1060.0
2023-06-30 14:45:00,503.14,503.57,502.84,503.56,1179.0,503.14,503.57,502.84,503.56,1179.0
2023-06-30 14:50:00,503.52,503.75,503.3,503.4,700.0,503.52,503.75,503.3,503.4,700.0
2023-06-30 14:55:00,503.13,503.13,502.48,503.13,800.0,503.13,503.13,502.48,503.13,800.0
2023-06-30 15:00:00,503.2,503.2,502.83,502.85,600.0,503.2,503.2,502.83,502.85,600.0
2023-06-30 15:05:00,502.63,503.32,502.63,502.77,2079.0,502.63,503.32,502.63,502.77,2079.0
2023-06-30 15:10:00,503.13,503.67,503.04,503.67,600.0,503.13,503.67,503.04,503.67,600.0
2023-06-30 15:15:00,503.85,504.32,503.71,503.71,1337.0,503.85,504.32,503.71,503.71,1337.0
2023-06-30 15:20:00,503.93,503.93,502.97,503.05,3084.0,503.93,503.93,502.97,503.05,3084.0
2023-06-30 15:25:00,502.7,503.64,502.69,503.22,1372.0,502.7,503.64,502.69,503.22,1372.0
2023-06-30 15:30:00,502.73,503.46,502.73,502.95,1615.0,502.73,503.46,502.73,502.95,1615.0
2023-06-30 15:35:00,502.97,504.03,502.97,504.03,1986.0,502.97,504.03,502.97,504.03,1986.0
2023-06-30 15:40:00,504.16,504.16,503.04,503.3,2248.0,504.16,504.16,503.04,503.3,2248.0
2023-06-30 15:45:00,503.32,503.69,503.03,503.69,1400.0,503.32,503.69,503.03,503.69,1400.0
2023-06-30 15:50:00,503.52,504.54,502.93,504.54,11485.0,503.52,504.54,502.93,504.54,11485.0
2023-06-30 15:55:00,504.08,504.08,502.01,502.23,14291.0,504.08,504.08,502.01,502.23,14291.0
2023-07-03 09:30:00,496.65,497.4,492.35,493.36,8281.0,496.65,497.4,492.35,493.36,8281.0
2023-07-03 09:35:00,493.36,493.36,487.23,487.23,4292.0,493.36,493.36,487.23,487.23,4292.0
2023-07-03 09:40:00,486.0,490.5,485.4,490.5,3300.0,486.0,490.5,485.4,490.5,3300.0
2023-07-03 09:45:00,489.64,490.07,488.94,489.27,2752.0,489.64,490.07,488.94,489.27,2752.0
2023-07-03 09:50:00,489.89,492.82,489.56,492.44,1852.0,489.89,492.82,489.56,492.44,1852.0
2023-07-03 09:55:00,491.51,491.71,490.47,491.23,1799.0,491.51,491.71,490.47,491.23,1799.0
2023-07-03 10:00:00,491.16,491.77,490.61,491.15,1500.0,491.16,491.77,490.61,491.15,1500.0
2023-07-03 10:05:00,491.23,491.81,490.35,491.73,2412.0,491.23,491.81,490.35,491.73,2412.0
2023-07-03 10:10:00,490.68,490.68,490.46,490.52,800.0,490.68,490.68,490.46,490.52,800.0
2023-07-03 10:15:00,490.36,491.18,489.96,490.3,4561.0,490.36,491.18,489.96,490.3,4561.0
2023-07-03 10:20:00,490.59,491.29,490.59,490.91,2800.0,490.59,491.29,490.59,490.91,2800.0
2023-07-03 10:25:00,491.29,492.77,491.13,491.67,3100.0,491.29,492.77,491.13,491.67,3100.0
2023-07-03 10:30:00,493.14,493.48,493.14,493.48,400.0,493.14,493.48,493.14,493.48,400.0
2023-07-03 10:35:00,493.7,494.09,493.59,493.97,1850.0,493.7,494.09,493.59,493.97,1850.0
2023-07-03 10:40:00,493.97,494.35,492.65,492.66,1848.0,493.97,494.35,492.65,492.66,1848.0
2023-07-03 10:45:00,492.54,492.98,492.19,492.85,900.0,492.54,492.98,492.19,492.85,900.0
2023-07-03 10:50:00,493.2,494.42,492.9,494.42,2374.0,493.2,494.42,492.9,494.42,2374.0
2023-07-03 10:55:00,494.82,494.85,493.87,493.87,1400.0,494.82,494.85,493.87,493.87,1400.0
2023-07-03 11:00:00,493.93,493.93,492.77,493.21,1293.0,493.93,493.93,492.77,493.21,1293.0
2023-07-03 11:05:00,492.79,492.85,492.38,492.85,914.0,492.79,492.85,492.38,492.85,914.0
2023-07-03 11:10:00,492.18,492.18,491.45,491.45,400.0,492.18,492.18,491.45,491.45,400.0
2023-07-03 11:15:00,491.36,491.36,490.34,490.35,2600.0,491.36,491.36,490.34,490.35,2600.0
2023-07-03 11:20:00,490.15,490.2,490.08,490.09,700.0,490.15,490.2,490.08,490.09,700.0
2023-07-03 11:25:00,490.06,490.3,489.45,489.45,2625.0,490.06,490.3,489.45,489.45,2625.0
2023-07-03 11:30:00,489.46,489.71,488.25,488.83,13388.0,489.46,489.71,488.25,488.83,13388.0
2023-07-03 11:35:00,488.78,488.78,487.91,488.25,4952.0,488.78,488.78,487.91,488.25,4952.0
2023-07-03 11:40:00,488.26,488.26,485.71,486.91,3198.0,488.26,488.26,485.71,486.91,3198.0
2023-07-03 11:45:00,487.06,488.09,486.9,488.09,1850.0,487.06,488.09,486.9,488.09,1850.0
2023-07-03 11:50:00,487.99,489.59,487.98,488.8,3533.0,487.99,489.59,487.98,488.8,3533.0
2023-07-03 11:55:00,488.23,488.23,487.87,488.13,400.0,488.23,488.23,487.87,488.13,400.0
2023-07-03 12:00:00,488.18,491.39,488.07,491.21,1800.0,488.18,491.39,488.07,491.21,1800.0
2023-07-03 12:05:00,491.04,491.04,489.41,489.41,1132.0,491.04,491.04,489.41,489.41,1132.0
2023-07-03 12:10:00,489.73,489.92,489.04,489.08,1512.0,489.73,489.92,489.04,489.08,1512.0
2023-07-03 12:15:00,488.92,489.44,488.91,488.95,2300.0,488.92,489.44,488.91,488.95,2300.0
2023-07-03 12:20:00,488.74,490.16,488.74,489.67,2378.0,488.74,490.16,488.74,489.67,2378.0
2023-07-03 12:25:00,489.83,490.16,489.65,490.15,1800.0,489.83,490.16,489.65,490.15,1800.0
2023-07-03 12:30:00,490.11,490.72,490.07,490.07,1900.0,490.11,490.72,490.07,490.07,1900.0
2023-07-03 12:35:00,490.0,490.51,489.92,490.25,2100.0,490.0,490.51,489.92,490.25,2100.0
2023-07-03 12:40:00,490.61,491.51,490.58,491.38,4414.0,490.61,491.51,490.58,491.38,4414.0
2023-07-03 12:45:00,491.54,491.7,490.99,491.49,2700.0,491.54,491.7,490.99,491.49,2700.0
2023-07-03 12:50:00,491.49,491.49,489.79,489.96,4441.0,491.49,491.49,489.79,489.96,4441.0
2023-07-03 12:55:00,489.78,489.99,488.92,489.99,6805.0,489.78,489.99,488.92,489.99,6805.0
2023-07-05 09:30:00,487.08,489.99,486.79,488.37,8663.0,487.08,489.99,486.79,488.37,8663.0
2023-07-05 09:35:00,488.85,489.98,488.85,489.98,700.0,488.85,489.98,488.85,489.98,700.0
2023-07-05 09:40:00,490.81,492.29,490.16,490.91,7576.0,490.81,492.29,490.16,490.91,7576.0
2023-07-05 09:45:00,490.58,490.8,488.69,490.8,1694.0,490.58,490.8,488.69,490.8,1694.0
2023-07-05 09:50:00,490.83,492.76,490.83,492.52,2409.0,490.83,492.76,490.83,492.52,2409.0
2023-07-05 09:55:00,493.17,494.72,492.79,493.02,3428.0,493.17,494.72,492.79,493.02,3428.0
2023-07-05 10:00:00,493.6,493.62,492.26,492.27,1400.0,493.6,493.62,492.26,492.27,1400.0
2023-07-05 10:05:00,491.75,491.76,490.05,490.05,900.0,491.75,491.76,490.05,490.05,900.0
2023-07-05 10:10:00,490.04,490.04,489.1,489.12,1215.0,490.04,490.04,489.1,489.12,1215.0
2023-07-05 10:15:00,489.11,489.62,489.11,489.44,1100.0,489.11,489.62,489.11,489.44,1100.0
2023-07-05 10:20:00,489.87,490.2,488.8,488.8,900.0,489.87,490.2,488.8,488.8,900.0
2023-07-05 10:25:00,489.03,489.14,488.57,489.14,1050.0,489.03,489.14,488.57,489.14,1050.0
2023-07-05 10:30:00,489.25,489.47,488.74,488.95,1800.0,489.25,489.47,488.74,488.95,1800.0
2023-07-05 10:35:00,489.11,489.65,488.88,489.32,1866.0,489.11,489.65,488.88,489.32,1866.0
2023-07-05 10:40:00,489.8,490.01,488.12,488.12,2400.0,489.8,490.01,488.12,488.12,2400.0
2023-07-05 10:45:00,487.92,488.41,487.76,488.41,1300.0,487.92,488.41,487.76,488.41,1300.0
2023-07-05 10:50:00,487.96,487.97,487.96,487.97,229.0,487.96,487.97,487.96,487.97,229.0
2023-07-05 10:55:00,489.05,489.16,488.8,489.16,500.0,489.05,489.16,488.8,489.16,500.0
2023-07-05 11:00:00,489.44,489.62,489.03,489.62,400.0,489.44,489.62,489.03,489.62,400.0
2023-07-05 11:05:00,490.31,490.53,490.15,490.26,1600.0,490.31,490.53,490.15,490.26,1600.0
2023-07-05 11:10:00,490.43,490.43,488.9,488.99,1730.0,490.43,490.43,488.9,488.99,1730.0
2023-07-05 11:15:00,489.06,489.52,488.71,488.84,2303.0,489.06,489.52,488.71,488.84,2303.0
2023-07-05 11:20:00,488.43,489.67,488.42,489.67,900.0,488.43,489.67,488.42,489.67,900.0
2023-07-05 11:25:00,489.65,489.65,489.65,489.65,100.0,489.65,489.65,489.65,489.65,100.0
2023-07-05 11:30:00,490.36,490.88,490.36,490.52,410.0,490.36,490.88,490.36,490.52,410.0
2023-07-05 11:35:00,490.81,490.82,490.59,490.6,242.0,490.81,490.82,490.59,490.6,242.0
2023-07-05 11:40:00,490.78,491.13,490.56,490.57,2081.0,490.78,491.13,490.56,490.57,2081.0
2023-07-05 11:45:00,490.57,491.1,490.53,491.0,1200.0,490.57,491.1,490.53,491.0,1200.0
2023-07-05 11:50:00,490.96,491.11,490.16,490.16,1900.0,490.96,491.11,490.16,490.16,1900.0
2023-07-05 11:55:00,490.0,490.18,489.67,490.07,750.0,490.0,490.18,489.67,490.07,750.0
2023-07-05 12:00:00,490.1,490.69,490.09,490.69,300.0,490.1,490.69,490.09,490.69,300.0
2023-07-05 12:05:00,491.95,491.97,491.32,491.97,1100.0,491.95,491.97,491.32,491.97,1100.0
2023-07-05 12:10:00,491.99,491.99,490.87,490.87,600.0,491.99,491.99,490.87,490.87,600.0
2023-07-05 12:15:00,490.87,490.87,490.87,490.87,0.0,490.87,490.87,490.87,490.87,0.0
2023-07-05 12:20:00,491.41,491.41,491.41,491.41,322.0,491.41,491.41,491.41,491.41,322.0
2023-07-05 12:25:00,490.85,490.85,490.84,490.84,300.0,490.85,490.85,490.84,490.84,300.0
2023-07-05 12:30:00,490.89,490.95,490.19,490.19,1700.0,490.89,490.95,490.19,490.19,1700.0
2023-07-05 12:35:00,489.45,489.56,489.44,489.56,200.0,489.45,489.56,489.44,489.56,200.0
2023-07-05 12:40:00,489.7,489.87,489.7,489.87,300.0,489.7,489.87,489.7,489.87,300.0
2023-07-05 12:45:00,489.91,489.95,489.9,489.95,300.0,489.91,489.95,489.9,489.95,300.0
2023-07-05 12:50:00,489.92,489.92,488.99,489.15,800.0,489.92,489.92,488.99,489.15,800.0
2023-07-05 12:55:00,489.26,489.32,489.26,489.32,300.0,489.26,489.32,489.26,489.32,300.0
2023-07-05 13:00:00,489.18,489.18,489.15,489.15,300.0,489.18,489.18,489.15,489.15,300.0
2023-07-05 13:05:00,489.0,489.01,489.0,489.01,200.0,489.0,489.01,489.0,489.01,200.0
2023-07-05 13:10:00,488.23,488.43,488.23,488.43,400.0,488.23,488.43,488.23,488.43,400.0
2023-07-05 13:15:00,488.41,489.04,488.41,489.04,800.0,488.41,489.04,488.41,489.04,800.0
2023-07-05 13:20:00,489.04,489.04,489.04,489.04,0.0,489.04,489.04,489.04,489.04,0.0
2023-07-05 13:25:00,489.3,489.54,488.98,488.98,748.0,489.3,489.54,488.98,488.98,748.0
2023-07-05 13:30:00,488.27,488.27,488.27,488.27,100.0,488.27,488.27,488.27,488.27,100.0
2023-07-05 13:35:00,488.84,488.97,488.84,488.87,400.0,488.84,488.97,488.84,488.87,400.0
2023-07-05 13:40:00,488.53,489.56,488.52,489.31,600.0,488.53,489.56,488.52,489.31,600.0
2023-07-05 13:45:00,488.92,489.02,488.92,489.02,300.0,488.92,489.02,488.92,489.02,300.0
2023-07-05 13:50:00,488.81,488.81,488.81,488.81,100.0,488.81,488.81,488.81,488.81,100.0
2023-07-05 13:55:00,488.72,489.21,488.72,489.15,1695.0,488.72,489.21,488.72,489.15,1695.0
2023-07-05 14:00:00,489.45,489.91,489.31,489.83,2231.0,489.45,489.91,489.31,489.83,2231.0
2023-07-05 14:05:00,489.79,490.72,489.6,490.27,4300.0,489.79,490.72,489.6,490.27,4300.0
2023-07-05 14:10:00,490.06,490.06,489.6,489.6,500.0,490.06,490.06,489.6,489.6,500.0
2023-07-05 14:15:00,489.28,489.35,488.06,488.06,1300.0,489.28,489.35,488.06,488.06,1300.0
2023-07-05 14:20:00,488.0,488.7,488.0,488.7,900.0,488.0,488.7,488.0,488.7,900.0
2023-07-05 14:25:00,488.7,488.7,488.7,488.7,0.0,488.7,488.7,488.7,488.7,0.0
2023-07-05 14:30:00,489.27,489.31,489.27,489.31,315.0,489.27,489.31,489.27,489.31,315.0
2023-07-05 14:35:00,489.34,489.64,489.05,489.64,1250.0,489.34,489.64,489.05,489.64,1250.0
2023-07-05 14:40:00,489.84,489.84,489.84,489.84,100.0,489.84,489.84,489.84,489.84,100.0
2023-07-05 14:45:00,490.41,490.66,490.26,490.36,900.0,490.41,490.66,490.26,490.36,900.0
2023-07-05 14:50:00,490.71,490.71,490.25,490.37,800.0,490.71,490.71,490.25,490.37,800.0
2023-07-05 14:55:00,490.35,490.75,490.35,490.55,1074.0,490.35,490.75,490.35,490.55,1074.0
2023-07-05 15:00:00,490.73,491.29,490.73,491.0,900.0,490.73,491.29,490.73,491.0,900.0
2023-07-05 15:05:00,491.23,491.54,491.23,491.28,1000.0,491.23,491.54,491.23,491.28,1000.0
2023-07-05 15:10:00,491.49,491.61,491.44,491.61,700.0,491.49,491.61,491.44,491.61,700.0
2023-07-05 15:15:00,491.5,492.09,491.49,491.49,1400.0,491.5,492.09,491.49,491.49,1400.0
2023-07-05 15:20:00,491.52,491.52,491.36,491.37,1870.0,491.52,491.52,491.36,491.37,1870.0
2023-07-05 15:25:00,491.59,492.45,491.59,492.45,1604.0,491.59,492.45,491.59,492.45,1604.0
2023-07-05 15:30:00,492.43,492.43,492.17,492.17,400.0,492.43,492.43,492.17,492.17,400.0
2023-07-05 15:35:00,491.53,492.05,491.35,492.05,2835.0,491.53,492.05,491.35,492.05,2835.0
2023-07-05 15:40:00,492.48,492.48,491.46,491.47,1113.0,492.48,492.48,491.46,491.47,1113.0
2023-07-05 15:45:00,491.2,491.53,491.2,491.46,2084.0,491.2,491.53,491.2,491.46,2084.0
2023-07-05 15:50:00,491.65,492.47,491.65,492.46,4961.0,491.65,492.47,491.65,492.46,4961.0
2023-07-05 15:55:00,492.56,492.58,492.06,492.26,12842.0,492.56,492.58,492.06,492.26,12842.0
2023-07-06 09:30:00,484.51,484.75,479.34,484.75,5834.0,484.51,484.75,479.34,484.75,5834.0
2023-07-06 09:35:00,485.62,485.71,483.64,485.71,3955.0,485.62,485.71,483.64,485.71,3955.0
2023-07-06 09:40:00,485.47,486.4,485.47,485.93,500.0,485.47,486.4,485.47,485.93,500.0
2023-07-06 09:45:00,485.22,485.6,485.22,485.53,866.0,485.22,485.6,485.22,485.53,866.0
2023-07-06 09:50:00,484.48,486.28,484.48,485.5,1135.0,484.48,486.28,484.48,485.5,1135.0
2023-07-06 09:55:00,485.97,487.93,485.97,487.41,2000.0,485.97,487.93,485.97,487.41,2000.0
2023-07-06 10:00:00,487.32,487.32,485.19,485.19,800.0,487.32,487.32,485.19,485.19,800.0
2023-07-06 10:05:00,484.75,484.77,484.24,484.25,300.0,484.75,484.77,484.24,484.25,300.0
2023-07-06 10:10:00,483.92,484.75,483.76,484.0,4358.0,483.92,484.75,483.76,484.0,4358.0
2023-07-06 10:15:00,484.24,484.24,483.62,483.62,400.0,484.24,484.24,483.62,483.62,400.0
2023-07-06 10:20:00,483.66,484.67,483.65,484.26,1286.0,483.66,484.67,483.65,484.26,1286.0
2023-07-06 10:25:00,484.36,485.76,484.35,485.06,1120.0,484.36,485.76,484.35,485.06,1120.0
2023-07-06 10:30:00,485.29,485.52,484.22,484.23,2500.0,485.29,485.52,484.22,484.23,2500.0
2023-07-06 10:35:00,485.05,485.26,484.76,485.26,1060.0,485.05,485.26,484.76,485.26,1060.0
2023-07-06 10:40:00,485.26,485.26,485.26,485.26,0.0,485.26,485.26,485.26,485.26,0.0
2023-07-06 10:45:00,484.46,484.65,484.07,484.65,400.0,484.46,484.65,484.07,484.65,400.0
2023-07-06 10:50:00,483.97,484.38,483.9,484.37,894.0,483.97,484.38,483.9,484.37,894.0
2023-07-06 10:55:00,484.36,484.36,483.94,484.0,500.0,484.36,484.36,483.94,484.0,500.0
2023-07-06 11:00:00,483.61,484.15,483.61,484.15,1835.0,483.61,484.15,483.61,484.15,1835.0
2023-07-06 11:05:00,484.39,484.4,483.6,483.6,565.0,484.39,484.4,483.6,483.6,565.0
2023-07-06 11:10:00,483.78,483.78,483.23,483.23,1770.0,483.78,483.78,483.23,483.23,1770.0
2023-07-06 11:15:00,483.18,484.04,483.18,483.95,2313.0,483.18,484.04,483.18,483.95,2313.0
2023-07-06 11:20:00,484.52,484.53,483.31,483.31,1737.0,484.52,484.53,483.31,483.31,1737.0
2023-07-06 11:25:00,484.23,484.38,484.23,484.38,561.0,484.23,484.38,484.23,484.38,561.0
2023-07-06 11:30:00,484.41,484.74,484.41,484.74,300.0,484.41,484.74,484.41,484.74,300.0
2023-07-06 11:35:00,484.95,485.83,484.88,485.8,1400.0,484.95,485.83,484.88,485.8,1400.0
2023-07-06 11:40:00,486.21,486.32,485.98,485.98,808.0,486.21,486.32,485.98,485.98,808.0
2023-07-06 11:45:00,485.61,485.61,485.61,485.61,200.0,485.61,485.61,485.61,485.61,200.0
2023-07-06 11:50:00,485.74,486.44,485.73,486.44,412.0,485.74,486.44,485.73,486.44,412.0
2023-07-06 11:55:00,486.48,486.48,486.17,486.17,300.0,486.48,486.48,486.17,486.17,300.0
2023-07-06 12:00:00,486.59,486.59,486.59,486.59,100.0,486.59,486.59,486.59,486.59,100.0
2023-07-06 12:05:00,487.1,487.28,486.99,487.09,1000.0,487.1,487.28,486.99,487.09,1000.0
2023-07-06 12:10:00,486.79,486.79,486.46,486.77,700.0,486.79,486.79,486.46,486.77,700.0
2023-07-06 12:15:00,486.64,487.18,486.63,487.16,538.0,486.64,487.18,486.63,487.16,538.0
2023-07-06 12:20:00,487.57,487.57,487.57,487.57,100.0,487.57,487.57,487.57,487.57,100.0
2023-07-06 12:25:00,488.41,488.79,488.41,488.79,800.0,488.41,488.79,488.41,488.79,800.0
2023-07-06 12:30:00,488.89,489.09,488.83,488.83,302.0,488.89,489.09,488.83,488.83,302.0
2023-07-06 12:35:00,488.69,488.75,488.32,488.55,1026.0,488.69,488.75,488.32,488.55,1026.0
2023-07-06 12:40:00,488.99,489.08,488.99,489.08,625.0,488.99,489.08,488.99,489.08,625.0
2023-07-06 12:45:00,489.08,489.41,489.07,489.41,449.0,489.08,489.41,489.07,489.41,449.0
2023-07-06 12:50:00,489.02,489.18,489.02,489.18,559.0,489.02,489.18,489.02,489.18,559.0
2023-07-06 12:55:00,489.17,489.17,489.17,489.17,200.0,489.17,489.17,489.17,489.17,200.0
2023-07-06 13:00:00,489.43,489.75,489.43,489.75,400.0,489.43,489.75,489.43,489.75,400.0
2023-07-06 13:05:00,489.75,489.75,489.75,489.75,0.0,489.75,489.75,489.75,489.75,0.0
2023-07-06 13:10:00,489.66,489.71,489.61,489.71,700.0,489.66,489.71,489.61,489.71,700.0
2023-07-06 13:15:00,489.26,489.26,489.26,489.26,100.0,489.26,489.26,489.26,489.26,100.0
2023-07-06 13:20:00,488.98,489.69,488.98,489.69,600.0,488.98,489.69,488.98,489.69,600.0
2023-07-06 13:25:00,489.62,489.62,489.1,489.1,900.0,489.62,489.62,489.1,489.1,900.0
2023-07-06 13:30:00,489.13,489.13,488.98,488.99,300.0,489.13,489.13,488.98,488.99,300.0
2023-07-06 13:35:00,488.99,488.99,488.99,488.99,0.0,488.99,488.99,488.99,488.99,0.0
2023-07-06 13:40:00,489.95,489.95,489.95,489.95,100.0,489.95,489.95,489.95,489.95,100.0
2023-07-06 13:45:00,489.75,489.75,489.14,489.23,800.0,489.75,489.75,489.14,489.23,800.0
2023-07-06 13:50:00,488.86,489.33,488.86,488.98,363.0,488.86,489.33,488.86,488.98,363.0
2023-07-06 13:55:00,489.2,489.61,489.2,489.31,600.0,489.2,489.61,489.2,489.31,600.0
2023-07-06 14:00:00,489.31,489.31,489.31,489.31,0.0,489.31,489.31,489.31,489.31,0.0
2023-07-06 14:05:00,489.81,489.81,489.8,489.81,100.0,489.81,489.81,489.8,489.81,100.0
2023-07-06 14:10:00,489.73,489.75,489.42,489.75,625.0,489.73,489.75,489.42,489.75,625.0
2023-07-06 14:15:00,489.59,489.96,489.42,489.96,600.0,489.59,489.96,489.42,489.96,600.0
2023-07-06 14:20:00,489.59,489.59,489.12,489.27,500.0,489.59,489.59,489.12,489.27,500.0
2023-07-06 14:25:00,489.42,489.67,489.32,489.42,596.0,489.42,489.67,489.32,489.42,596.0
2023-07-06 14:30:00,490.45,490.45,490.45,490.45,100.0,490.45,490.45,490.45,490.45,100.0
2023-07-06 14:35:00,490.79,491.08,490.78,491.08,345.0,490.79,491.08,490.78,491.08,345.0
2023-07-06 14:40:00,491.13,491.9,491.13,491.9,800.0,491.13,491.9,491.13,491.9,800.0
2023-07-06 14:45:00,491.78,491.86,491.7,491.7,585.0,491.78,491.86,491.7,491.7,585.0
2023-07-06 14:50:00,491.65,491.65,490.94,491.28,1374.0,491.65,491.65,490.94,491.28,1374.0
2023-07-06 14:55:00,491.51,491.71,491.51,491.71,300.0,491.51,491.71,491.51,491.71,300.0
2023-07-06 15:00:00,491.7,491.73,491.48,491.48,400.0,491.7,491.73,491.48,491.48,400.0
2023-07-06 15:05:00,491.34,491.45,491.29,491.45,300.0,491.34,491.45,491.29,491.45,300.0
2023-07-06 15:10:00,491.11,491.11,490.81,490.86,1800.0,491.11,491.11,490.81,490.86,1800.0
2023-07-06 15:15:00,490.73,491.17,490.73,491.17,600.0,490.73,491.17,490.73,491.17,600.0
2023-07-06 15:20:00,491.53,491.77,491.5,491.66,1300.0,491.53,491.77,491.5,491.66,1300.0
2023-07-06 15:25:00,491.82,491.82,490.97,491.09,3122.0,491.82,491.82,490.97,491.09,3122.0
2023-07-06 15:30:00,491.05,491.41,491.05,491.16,1000.0,491.05,491.41,491.05,491.16,1000.0
2023-07-06 15:35:00,490.9,491.38,490.54,490.65,1950.0,490.9,491.38,490.54,490.65,1950.0
2023-07-06 15:40:00,490.71,490.82,490.53,490.81,500.0,490.71,490.82,490.53,490.81,500.0
2023-07-06 15:45:00,490.58,490.97,490.46,490.84,6100.0,490.58,490.97,490.46,490.84,6100.0
2023-07-06 15:50:00,491.13,491.97,490.73,491.69,8120.0,491.13,491.97,490.73,491.69,8120.0
2023-07-06 15:55:00,491.78,492.02,491.2,491.3,12159.0,491.78,492.02,491.2,491.3,12159.0
2023-07-07 09:30:00,491.0,493.95,489.49,492.97,3067.0,491.0,493.95,489.49,492.97,3067.0
2023-07-07 09:35:00,490.79,493.43,490.72,493.43,1693.0,490.79,493.43,490.72,493.43,1693.0
2023-07-07 09:40:00,493.72,494.25,493.21,493.34,1300.0,493.72,494.25,493.21,493.34,1300.0
2023-07-07 09:45:00,493.27,494.58,492.63,494.37,1908.0,493.27,494.58,492.63,494.37,1908.0
2023-07-07 09:50:00,494.75,495.58,494.63,495.06,1298.0,494.75,495.58,494.63,495.06,1298.0
2023-07-07 09:55:00,494.63,494.82,494.35,494.46,1113.0,494.63,494.82,494.35,494.46,1113.0
2023-07-07 10:00:00,494.69,495.09,493.47,494.01,1100.0,494.69,495.09,493.47,494.01,1100.0
2023-07-07 10:05:00,493.88,494.01,493.65,493.65,800.0,493.88,494.01,493.65,493.65,800.0
2023-07-07 10:10:00,493.67,493.67,493.35,493.35,500.0,493.67,493.67,493.35,493.35,500.0
2023-07-07 10:15:00,493.05,493.15,492.17,492.47,1138.0,493.05,493.15,492.17,492.47,1138.0
2023-07-07 10:20:00,493.15,493.94,493.14,493.65,419.0,493.15,493.94,493.14,493.65,419.0
2023-07-07 10:25:00,493.59,494.13,493.48,493.49,800.0,493.59,494.13,493.48,493.49,800.0
2023-07-07 10:30:00,493.47,493.47,492.2,492.2,800.0,493.47,493.47,492.2,492.2,800.0
2023-07-07 10:35:00,492.26,492.83,492.07,492.83,588.0,492.26,492.83,492.07,492.83,588.0
2023-07-07 10:40:00,492.81,492.85,492.27,492.6,600.0,492.81,492.85,492.27,492.6,600.0
2023-07-07 10:45:00,492.22,492.9,492.1,492.11,1500.0,492.22,492.9,492.1,492.11,1500.0
2023-07-07 10:50:00,491.85,491.85,490.78,490.78,711.0,491.85,491.85,490.78,490.78,711.0
2023-07-07 10:55:00,490.77,492.13,490.77,492.13,800.0,490.77,492.13,490.77,492.13,800.0
2023-07-07 11:00:00,491.87,491.87,491.73,491.73,600.0,491.87,491.87,491.73,491.73,600.0
2023-07-07 11:05:00,491.62,493.07,491.61,492.96,18567.0,491.62,493.07,491.61,492.96,18567.0
2023-07-07 11:10:00,493.0,493.76,492.83,493.25,1782.0,493.0,493.76,492.83,493.25,1782.0
2023-07-07 11:15:00,493.0,493.43,492.63,493.43,2221.0,493.0,493.43,492.63,493.43,2221.0
2023-07-07 11:20:00,493.41,494.32,493.4,494.32,600.0,493.41,494.32,493.4,494.32,600.0
2023-07-07 11:25:00,494.0,494.69,493.94,494.69,900.0,494.0,494.69,493.94,494.69,900.0
2023-07-07 11:30:00,494.73,496.23,494.72,496.23,2000.0,494.73,496.23,494.72,496.23,2000.0
2023-07-07 11:35:00,496.08,496.17,495.54,495.64,1700.0,496.08,496.17,495.54,495.64,1700.0
2023-07-07 11:40:00,495.95,496.35,495.94,496.35,709.0,495.95,496.35,495.94,496.35,709.0
2023-07-07 11:45:00,496.13,496.61,496.12,496.48,2470.0,496.13,496.61,496.12,496.48,2470.0
2023-07-07 11:50:00,496.69,496.69,496.38,496.53,1101.0,496.69,496.69,496.38,496.53,1101.0
2023-07-07 11:55:00,496.75,496.75,496.37,496.44,614.0,496.75,496.75,496.37,496.44,614.0
2023-07-07 12:00:00,496.31,497.17,496.31,496.42,2464.0,496.31,497.17,496.31,496.42,2464.0
2023-07-07 12:05:00,496.61,497.42,496.61,497.2,1444.0,496.61,497.42,496.61,497.2,1444.0
2023-07-07 12:10:00,497.15,497.59,497.14,497.4,1200.0,497.15,497.59,497.14,497.4,1200.0
2023-07-07 12:15:00,497.35,498.73,497.35,498.35,1127.0,497.35,498.73,497.35,498.35,1127.0
2023-07-07 12:20:00,498.42,499.1,497.95,498.8,1490.0,498.42,499.1,497.95,498.8,1490.0
2023-07-07 12:25:00,498.78,499.11,498.38,499.11,1491.0,498.78,499.11,498.38,499.11,1491.0
2023-07-07 12:30:00,499.1,499.24,498.94,499.24,500.0,499.1,499.24,498.94,499.24,500.0
2023-07-07 12:35:00,499.34,501.01,499.34,501.01,1500.0,499.34,501.01,499.34,501.01,1500.0
2023-07-07 12:40:00,501.04,501.04,500.5,500.55,1000.0,501.04,501.04,500.5,500.55,1000.0
2023-07-07 12:45:00,500.55,500.59,500.3,500.3,1200.0,500.55,500.59,500.3,500.3,1200.0
2023-07-07 12:50:00,500.39,500.56,500.27,500.56,548.0,500.39,500.56,500.27,500.56,548.0
2023-07-07 12:55:00,499.99,500.45,499.91,500.45,927.0,499.99,500.45,499.91,500.45,927.0
2023-07-07 13:00:00,500.54,501.51,500.54,501.2,4311.0,500.54,501.51,500.54,501.2,4311.0
2023-07-07 13:05:00,501.57,501.75,501.21,501.43,900.0,501.57,501.75,501.21,501.43,900.0
2023-07-07 13:10:00,500.99,501.23,500.78,501.23,1410.0,500.99,501.23,500.78,501.23,1410.0
2023-07-07 13:15:00,500.68,501.12,500.68,500.95,700.0,500.68,501.12,500.68,500.95,700.0
2023-07-07 13:20:00,500.74,501.44,500.74,501.41,1300.0,500.74,501.44,500.74,501.41,1300.0
2023-07-07 13:25:00,501.12,501.12,500.89,501.0,3700.0,501.12,501.12,500.89,501.0,3700.0
2023-07-07 13:30:00,501.21,501.21,500.78,500.99,1224.0,501.21,501.21,500.78,500.99,1224.0
2023-07-07 13:35:00,500.91,501.39,500.69,500.86,2600.0,500.91,501.39,500.69,500.86,2600.0
2023-07-07 13:40:00,501.07,501.07,501.0,501.0,697.0,501.07,501.07,501.0,501.0,697.0
2023-07-07 13:45:00,500.92,500.92,500.49,500.7,1000.0,500.92,500.92,500.49,500.7,1000.0
2023-07-07 13:50:00,499.83,499.85,499.33,499.33,600.0,499.83,499.85,499.33,499.33,600.0
2023-07-07 13:55:00,499.18,499.88,499.15,499.7,3099.0,499.18,499.88,499.15,499.7,3099.0
2023-07-07 14:00:00,499.3,499.3,499.05,499.15,600.0,499.3,499.3,499.05,499.15,600.0
2023-07-07 14:05:00,499.09,500.04,499.04,500.04,2353.0,499.09,500.04,499.04,500.04,2353.0
2023-07-07 14:10:00,500.16,500.5,499.91,500.5,801.0,500.16,500.5,499.91,500.5,801.0
2023-07-07 14:15:00,500.44,500.66,500.43,500.66,300.0,500.44,500.66,500.43,500.66,300.0
2023-07-07 14:20:00,500.65,500.93,500.29,500.93,1000.0,500.65,500.93,500.29,500.93,1000.0
2023-07-07 14:25:00,500.61,501.21,500.6,500.91,1487.0,500.61,501.21,500.6,500.91,1487.0
2023-07-07 14:30:00,501.02,501.02,499.89,499.91,6338.0,501.02,501.02,499.89,499.91,6338.0
2023-07-07 14:35:00,500.01,500.3,500.0,500.3,908.0,500.01,500.3,500.0,500.3,908.0
2023-07-07 14:40:00,500.08,500.22,499.87,500.21,1909.0,500.08,500.22,499.87,500.21,1909.0
2023-07-07 14:45:00,500.31,500.31,500.3,500.31,100.0,500.31,500.31,500.3,500.31,100.0
2023-07-07 14:50:00,500.52,500.94,500.52,500.74,4230.0,500.52,500.94,500.52,500.74,4230.0
2023-07-07 14:55:00,500.79,500.79,500.79,500.79,100.0,500.79,500.79,500.79,500.79,100.0
2023-07-07 15:00:00,501.06,501.07,500.68,500.68,3305.0,501.06,501.07,500.68,500.68,3305.0
2023-07-07 15:05:00,500.62,500.62,500.62,500.62,100.0,500.62,500.62,500.62,500.62,100.0
2023-07-07 15:10:00,500.63,500.91,500.47,500.78,2786.0,500.63,500.91,500.47,500.78,2786.0
2023-07-07 15:15:00,500.79,500.97,500.21,500.36,2400.0,500.79,500.97,500.21,500.36,2400.0
2023-07-07 15:20:00,500.11,500.37,500.11,500.37,1100.0,500.11,500.37,500.11,500.37,1100.0
2023-07-07 15:25:00,500.47,500.47,500.03,500.03,2033.0,500.47,500.47,500.03,500.03,2033.0
2023-07-07 15:30:00,500.0,500.54,500.0,500.54,1366.0,500.0,500.54,500.0,500.54,1366.0
2023-07-07 15:35:00,500.48,500.71,500.2,500.21,4514.0,500.48,500.71,500.2,500.21,4514.0
2023-07-07 15:40:00,500.0,500.21,499.37,499.37,4800.0,500.0,500.21,499.37,499.37,4800.0
2023-07-07 15:45:00,499.21,499.22,498.5,498.55,3448.0,499.21,499.22,498.5,498.55,3448.0
2023-07-07 15:50:00,498.76,498.87,497.27,498.26,13524.0,498.76,498.87,497.27,498.26,13524.0
2023-07-07 15:55:00,498.15,498.33,497.68,498.17,15195.0,498.15,498.33,497.68,498.17,15195.0
2023-07-10 09:30:00,498.86,503.97,498.86,502.63,5418.0,498.86,503.97,498.86,502.63,5418.0
2023-07-10 09:35:00,504.08,506.52,504.01,506.49,1751.0,504.08,506.52,504.01,506.49,1751.0
2023-07-10 09:40:00,506.16,508.0,505.86,508.0,2356.0,506.16,508.0,505.86,508.0,2356.0
2023-07-10 09:45:00,507.98,509.36,507.53,509.31,1800.0,507.98,509.36,507.53,509.31,1800.0
2023-07-10 09:50:00,510.85,513.25,510.73,512.4,3875.0,510.85,513.25,510.73,512.4,3875.0
2023-07-10 09:55:00,511.97,512.82,511.75,512.14,2823.0,511.97,512.82,511.75,512.14,2823.0
2023-07-10 10:00:00,512.0,513.16,510.23,512.0,7023.0,512.0,513.16,510.23,512.0,7023.0
2023-07-10 10:05:00,512.1,512.15,509.47,509.48,1817.0,512.1,512.15,509.47,509.48,1817.0
2023-07-10 10:10:00,508.85,509.28,508.3,509.28,2434.0,508.85,509.28,508.3,509.28,2434.0
2023-07-10 10:15:00,509.75,509.75,508.12,508.12,400.0,509.75,509.75,508.12,508.12,400.0
2023-07-10 10:20:00,508.77,509.78,508.52,509.78,1800.0,508.77,509.78,508.52,509.78,1800.0
2023-07-10 10:25:00,509.79,509.91,508.82,508.87,600.0,509.79,509.91,508.82,508.87,600.0
2023-07-10 10:30:00,508.59,509.22,508.13,509.22,20561.0,508.59,509.22,508.13,509.22,20561.0
2023-07-10 10:35:00,509.45,510.65,509.27,510.48,2612.0,509.45,510.65,509.27,510.48,2612.0
2023-07-10 10:40:00,510.9,511.22,510.24,510.5,1000.0,510.9,511.22,510.24,510.5,1000.0
2023-07-10 10:45:00,510.69,511.03,510.68,511.03,903.0,510.69,511.03,510.68,511.03,903.0
2023-07-10 10:50:00,510.85,511.52,510.53,511.31,2000.0,510.85,511.52,510.53,511.31,2000.0
2023-07-10 10:55:00,511.09,512.13,510.97,512.05,16429.0,511.09,512.13,510.97,512.05,16429.0
2023-07-10 11:00:00,512.57,512.58,511.52,512.1,1995.0,512.57,512.58,511.52,512.1,1995.0
2023-07-10 11:05:00,512.31,512.77,512.31,512.64,3312.0,512.31,512.77,512.31,512.64,3312.0
2023-07-10 11:10:00,512.73,513.86,512.58,512.82,3600.0,512.73,513.86,512.58,512.82,3600.0
2023-07-10 11:15:00,513.24,513.45,512.77,512.77,2900.0,513.24,513.45,512.77,512.77,2900.0
2023-07-10 11:20:00,513.01,513.6,513.01,513.36,500.0,513.01,513.6,513.01,513.36,500.0
2023-07-10 11:25:00,513.82,515.1,513.82,515.0,6628.0,513.82,515.1,513.82,515.0,6628.0
2023-07-10 11:30:00,515.27,515.28,515.27,515.27,100.0,515.27,515.28,515.27,515.27,100.0
2023-07-10 11:35:00,515.19,515.4,513.82,513.99,1605.0,515.19,515.4,513.82,513.99,1605.0
2023-07-10 11:40:00,513.51,514.65,513.51,514.48,2600.0,513.51,514.65,513.51,514.48,2600.0
2023-07-10 11:45:00,514.22,514.54,513.85,514.45,2600.0,514.22,514.54,513.85,514.45,2600.0
2023-07-10 11:50:00,513.65,514.74,513.65,514.74,937.0,513.65,514.74,513.65,514.74,937.0
2023-07-10 11:55:00,515.26,515.48,514.63,514.63,1000.0,515.26,515.48,514.63,514.63,1000.0
2023-07-10 12:00:00,514.58,514.58,513.68,513.88,900.0,514.58,514.58,513.68,513.88,900.0
2023-07-10 12:05:00,514.06,514.58,514.06,514.58,600.0,514.06,514.58,514.06,514.58,600.0
2023-07-10 12:10:00,515.21,515.25,513.95,514.41,8182.0,515.21,515.25,513.95,514.41,8182.0
2023-07-10 12:15:00,514.23,515.37,514.23,515.37,3777.0,514.23,515.37,514.23,515.37,3777.0
2023-07-10 12:20:00,515.56,515.67,515.43,515.52,700.0,515.56,515.67,515.43,515.52,700.0
2023-07-10 12:25:00,515.74,516.01,515.11,516.01,2000.0,515.74,516.01,515.11,516.01,2000.0
2023-07-10 12:30:00,516.36,516.69,516.24,516.43,1700.0,516.36,516.69,516.24,516.43,1700.0
2023-07-10 12:35:00,516.43,518.14,516.17,518.14,5206.0,516.43,518.14,516.17,518.14,5206.0
2023-07-10 12:40:00,518.5,518.79,518.29,518.7,1000.0,518.5,518.79,518.29,518.7,1000.0
2023-07-10 12:45:00,518.75,518.76,517.68,518.01,7212.0,518.75,518.76,517.68,518.01,7212.0
2023-07-10 12:50:00,517.74,517.74,516.6,516.99,3879.0,517.74,517.74,516.6,516.99,3879.0
2023-07-10 12:55:00,517.2,517.74,517.0,517.13,2125.0,517.2,517.74,517.0,517.13,2125.0
2023-07-10 13:00:00,517.16,517.55,517.11,517.31,1300.0,517.16,517.55,517.11,517.31,1300.0
2023-07-10 13:05:00,517.16,518.03,517.09,517.83,2100.0,517.16,518.03,517.09,517.83,2100.0
2023-07-10 13:10:00,517.71,517.94,517.49,517.86,2200.0,517.71,517.94,517.49,517.86,2200.0
2023-07-10 13:15:00,517.86,518.09,517.58,517.61,3201.0,517.86,518.09,517.58,517.61,3201.0
2023-07-10 13:20:00,517.58,518.55,516.59,518.0,16671.0,517.58,518.55,516.59,518.0,16671.0
2023-07-10 13:25:00,517.89,518.43,517.42,518.43,2440.0,517.89,518.43,517.42,518.43,2440.0
2023-07-10 13:30:00,518.38,518.38,516.65,516.65,1400.0,518.38,518.38,516.65,516.65,1400.0
2023-07-10 13:35:00,516.35,516.83,516.34,516.47,2100.0,516.35,516.83,516.34,516.47,2100.0
2023-07-10 13:40:00,516.69,517.72,516.61,517.72,1500.0,516.69,517.72,516.61,517.72,1500.0
2023-07-10 13:45:00,517.53,517.71,517.13,517.53,3933.0,517.53,517.71,517.13,517.53,3933.0
2023-07-10 13:50:00,517.63,517.99,517.37,517.42,2495.0,517.63,517.99,517.37,517.42,2495.0
2023-07-10 13:55:00,517.37,517.83,517.08,517.81,1100.0,517.37,517.83,517.08,517.81,1100.0
2023-07-10 14:00:00,517.83,517.83,517.14,517.14,600.0,517.83,517.83,517.14,517.14,600.0
2023-07-10 14:05:00,516.81,516.96,516.8,516.8,800.0,516.81,516.96,516.8,516.8,800.0
2023-07-10 14:10:00,516.85,517.42,516.8,517.26,2801.0,516.85,517.42,516.8,517.26,2801.0
2023-07-10 14:15:00,517.31,517.5,516.76,516.87,2100.0,517.31,517.5,516.76,516.87,2100.0
2023-07-10 14:20:00,516.87,517.46,516.72,517.46,1499.0,516.87,517.46,516.72,517.46,1499.0
2023-07-10 14:25:00,516.9,517.74,516.78,517.74,1600.0,516.9,517.74,516.78,517.74,1600.0
2023-07-10 14:30:00,517.72,517.76,517.16,517.75,1800.0,517.72,517.76,517.16,517.75,1800.0
2023-07-10 14:35:00,517.75,518.52,517.75,518.52,4434.0,517.75,518.52,517.75,518.52,4434.0
2023-07-10 14:40:00,518.51,518.6,516.93,517.87,2223.0,518.51,518.6,516.93,517.87,2223.0
2023-07-10 14:45:00,518.11,518.82,518.09,518.82,4468.0,518.11,518.82,518.09,518.82,4468.0
2023-07-10 14:50:00,518.82,520.34,518.69,520.34,3691.0,518.82,520.34,518.69,520.34,3691.0
2023-07-10 14:55:00,520.15,520.97,520.06,520.97,1937.0,520.15,520.97,520.06,520.97,1937.0
2023-07-10 15:00:00,521.3,521.3,519.48,519.55,6134.0,521.3,521.3,519.48,519.55,6134.0
2023-07-10 15:05:00,519.93,520.35,519.6,519.68,3513.0,519.93,520.35,519.6,519.68,3513.0
2023-07-10 15:10:00,519.87,520.39,519.86,520.35,2315.0,519.87,520.39,519.86,520.35,2315.0
2023-07-10 15:15:00,520.37,520.87,519.3,520.09,6223.0,520.37,520.87,519.3,520.09,6223.0
2023-07-10 15:20:00,520.15,520.51,520.0,520.01,3800.0,520.15,520.51,520.0,520.01,3800.0
2023-07-10 15:25:00,520.15,521.69,520.14,521.69,3250.0,520.15,521.69,520.14,521.69,3250.0
2023-07-10 15:30:00,521.55,521.81,520.3,520.91,8524.0,521.55,521.81,520.3,520.91,8524.0
2023-07-10 15:35:00,520.9,521.32,520.9,521.31,4200.0,520.9,521.32,520.9,521.31,4200.0
2023-07-10 15:40:00,521.17,521.27,520.55,521.23,7909.0,521.17,521.27,520.55,521.23,7909.0
2023-07-10 15:45:00,521.23,521.26,520.1,520.66,10689.0,521.23,521.26,520.1,520.66,10689.0
2023-07-10 15:50:00,520.46,521.28,519.57,520.89,22157.0,520.46,521.28,519.57,520.89,22157.0
2023-07-10 15:55:00,520.59,521.63,520.57,521.23,27038.0,520.59,521.63,520.57,521.23,27038.0
2023-07-11 09:30:00,521.97,525.87,521.97,523.4,9173.0,521.97,525.87,521.97,523.4,9173.0
2023-07-11 09:35:00,523.94,524.02,519.69,521.5,2687.0,523.94,524.02,519.69,521.5,2687.0
2023-07-11 09:40:00,520.31,520.31,518.92,519.92,1000.0,520.31,520.31,518.92,519.92,1000.0
2023-07-11 09:45:00,519.6,521.84,518.52,521.75,5500.0,519.6,521.84,518.52,521.75,5500.0
2023-07-11 09:50:00,521.72,522.2,521.15,521.8,2413.0,521.72,522.2,521.15,521.8,2413.0
2023-07-11 09:55:00,521.99,522.4,521.15,521.88,3971.0,521.99,522.4,521.15,521.88,3971.0
2023-07-11 10:00:00,521.84,521.95,519.62,519.63,5300.0,521.84,521.95,519.62,519.63,5300.0
2023-07-11 10:05:00,519.57,520.02,519.52,520.02,4300.0,519.57,520.02,519.52,520.02,4300.0
2023-07-11 10:10:00,519.77,520.12,518.74,518.88,10510.0,519.77,520.12,518.74,518.88,10510.0
2023-07-11 10:15:00,518.77,519.35,518.66,519.18,4600.0,518.77,519.35,518.66,519.18,4600.0
2023-07-11 10:20:00,519.14,519.15,517.0,517.06,5206.0,519.14,519.15,517.0,517.06,5206.0
2023-07-11 10:25:00,517.29,517.54,515.69,515.69,3092.0,517.29,517.54,515.69,515.69,3092.0
2023-07-11 10:30:00,515.8,516.52,515.35,515.61,4600.0,515.8,516.52,515.35,515.61,4600.0
2023-07-11 10:35:00,515.53,516.59,515.53,516.52,6200.0,515.53,516.59,515.53,516.52,6200.0
2023-07-11 10:40:00,516.81,517.05,516.19,516.21,2929.0,516.81,517.05,516.19,516.21,2929.0
2023-07-11 10:45:00,516.28,517.17,515.74,517.17,4526.0,516.28,517.17,515.74,517.17,4526.0
2023-07-11 10:50:00,517.85,517.96,517.2,517.79,4900.0,517.85,517.96,517.2,517.79,4900.0
2023-07-11 10:55:00,517.48,518.1,517.04,517.96,3264.0,517.48,518.1,517.04,517.96,3264.0
2023-07-11 11:00:00,517.91,517.91,517.4,517.43,1500.0,517.91,517.91,517.4,517.43,1500.0
2023-07-11 11:05:00,517.38,517.38,514.23,514.23,4011.0,517.38,517.38,514.23,514.23,4011.0
2023-07-11 11:10:00,514.3,514.46,513.63,514.01,2108.0,514.3,514.46,513.63,514.01,2108.0
2023-07-11 11:15:00,514.05,514.05,512.48,513.63,5000.0,514.05,514.05,512.48,513.63,5000.0
2023-07-11 11:20:00,513.52,514.92,513.52,514.31,11860.0,513.52,514.92,513.52,514.31,11860.0
2023-07-11 11:25:00,514.01,514.79,513.65,514.42,5142.0,514.01,514.79,513.65,514.42,5142.0
2023-07-11 11:30:00,514.44,514.72,514.15,514.15,900.0,514.44,514.72,514.15,514.15,900.0
2023-07-11 11:35:00,514.49,515.46,514.32,515.45,2600.0,514.49,515.46,514.32,515.45,2600.0
2023-07-11 11:40:00,515.38,515.38,515.04,515.14,1100.0,515.38,515.38,515.04,515.14,1100.0
2023-07-11 11:45:00,515.15,515.16,514.13,514.64,4054.0,515.15,515.16,514.13,514.64,4054.0
2023-07-11 11:50:00,514.66,515.69,514.59,515.52,2958.0,514.66,515.69,514.59,515.52,2958.0
2023-07-11 11:55:00,515.51,515.93,515.39,515.53,1200.0,515.51,515.93,515.39,515.53,1200.0
2023-07-11 12:00:00,515.92,516.02,515.28,515.91,1200.0,515.92,516.02,515.28,515.91,1200.0
2023-07-11 12:05:00,516.02,516.06,514.86,515.25,2805.0,516.02,516.06,514.86,515.25,2805.0
2023-07-11 12:10:00,515.13,515.62,515.13,515.62,1100.0,515.13,515.62,515.13,515.62,1100.0
2023-07-11 12:15:00,515.57,515.57,514.9,515.22,2900.0,515.57,515.57,514.9,515.22,2900.0
2023-07-11 12:20:00,514.95,515.87,514.84,515.47,2020.0,514.95,515.87,514.84,515.47,2020.0
2023-07-11 12:25:00,515.13,515.13,513.1,513.25,4126.0,515.13,515.13,513.1,513.25,4126.0
2023-07-11 12:30:00,513.43,514.47,513.39,514.09,1900.0,513.43,514.47,513.39,514.09,1900.0
2023-07-11 12:35:00,514.09,514.12,512.93,512.94,1400.0,514.09,514.12,512.93,512.94,1400.0
2023-07-11 12:40:00,513.11,513.11,512.12,512.27,1350.0,513.11,513.11,512.12,512.27,1350.0
2023-07-11 12:45:00,512.17,512.7,511.86,512.46,2400.0,512.17,512.7,511.86,512.46,2400.0
2023-07-11 12:50:00,512.64,513.15,512.64,513.0,1400.0,512.64,513.15,512.64,513.0,1400.0
2023-07-11 12:55:00,513.0,513.67,512.99,513.33,4225.0,513.0,513.67,512.99,513.33,4225.0
2023-07-11 13:00:00,512.99,514.2,512.98,514.2,2003.0,512.99,514.2,512.98,514.2,2003.0
2023-07-11 13:05:00,514.22,514.22,513.69,513.93,4533.0,514.22,514.22,513.69,513.93,4533.0
2023-07-11 13:10:00,513.67,513.67,512.47,512.48,700.0,513.67,513.67,512.47,512.48,700.0
2023-07-11 13:15:00,512.32,512.32,512.32,512.32,100.0,512.32,512.32,512.32,512.32,100.0
2023-07-11 13:20:00,512.03,512.11,511.75,512.11,1200.0,512.03,512.11,511.75,512.11,1200.0
2023-07-11 13:25:00,511.83,511.83,511.6,511.77,600.0,511.83,511.83,511.6,511.77,600.0
2023-07-11 13:30:00,511.79,512.58,511.6,512.15,4767.0,511.79,512.58,511.6,512.15,4767.0
2023-07-11 13:35:00,512.18,513.31,512.18,513.13,2680.0,512.18,513.31,512.18,513.13,2680.0
2023-07-11 13:40:00,513.16,513.49,513.16,513.39,2825.0,513.16,513.49,513.16,513.39,2825.0
2023-07-11 13:45:00,513.14,513.2,512.04,512.04,2410.0,513.14,513.2,512.04,512.04,2410.0
2023-07-11 13:50:00,512.08,512.8,512.08,512.8,3000.0,512.08,512.8,512.08,512.8,3000.0
2023-07-11 13:55:00,512.87,513.71,512.86,513.36,2225.0,512.87,513.71,512.86,513.36,2225.0
2023-07-11 14:00:00,513.64,514.48,513.64,514.48,2400.0,513.64,514.48,513.64,514.48,2400.0
2023-07-11 14:05:00,514.48,514.96,514.38,514.84,1740.0,514.48,514.96,514.38,514.84,1740.0
2023-07-11 14:10:00,514.85,514.97,513.91,514.02,7568.0,514.85,514.97,513.91,514.02,7568.0
2023-07-11 14:15:00,514.07,514.1,513.77,514.0,1300.0,514.07,514.1,513.77,514.0,1300.0
2023-07-11 14:20:00,513.92,514.39,513.88,513.97,3200.0,513.92,514.39,513.88,513.97,3200.0
2023-07-11 14:25:00,513.47,514.22,513.02,514.22,6963.0,513.47,514.22,513.02,514.22,6963.0
2023-07-11 14:30:00,513.74,513.88,513.73,513.79,950.0,513.74,513.88,513.73,513.79,950.0
2023-07-11 14:35:00,513.83,514.45,513.73,514.37,2270.0,513.83,514.45,513.73,514.37,2270.0
2023-07-11 14:40:00,514.48,514.66,513.0,513.08,20416.0,514.48,514.66,513.0,513.08,20416.0
2023-07-11 14:45:00,513.07,513.21,512.52,512.68,2134.0,513.07,513.21,512.52,512.68,2134.0
2023-07-11 14:50:00,512.97,513.61,512.97,513.61,1526.0,512.97,513.61,512.97,513.61,1526.0
2023-07-11 14:55:00,513.63,514.44,513.63,514.44,1000.0,513.63,514.44,513.63,514.44,1000.0
2023-07-11 15:00:00,514.58,515.48,514.56,515.43,3427.0,514.58,515.48,514.56,515.43,3427.0
2023-07-11 15:05:00,515.45,515.45,514.14,514.54,1400.0,515.45,515.45,514.14,514.54,1400.0
2023-07-11 15:10:00,514.32,515.23,514.32,515.23,1900.0,514.32,515.23,514.32,515.23,1900.0
2023-07-11 15:15:00,515.52,515.61,515.02,515.29,1860.0,515.52,515.61,515.02,515.29,1860.0
2023-07-11 15:20:00,515.53,515.54,513.37,513.58,3900.0,515.53,515.54,513.37,513.58,3900.0
2023-07-11 15:25:00,513.48,513.77,512.66,512.93,6900.0,513.48,513.77,512.66,512.93,6900.0
2023-07-11 15:30:00,513.26,513.49,512.05,512.73,12242.0,513.26,513.49,512.05,512.73,12242.0
2023-07-11 15:35:00,513.04,514.4,513.04,514.4,4456.0,513.04,514.4,513.04,514.4,4456.0
2023-07-11 15:40:00,514.33,514.47,513.6,514.47,4867.0,514.33,514.47,513.6,514.47,4867.0
2023-07-11 15:45:00,514.36,515.33,513.74,515.1,8842.0,514.36,515.33,513.74,515.1,8842.0
2023-07-11 15:50:00,515.71,516.43,514.69,514.78,13277.0,515.71,516.43,514.69,514.78,13277.0
2023-07-11 15:55:00,514.54,515.32,514.1,514.78,24237.0,514.54,515.32,514.1,514.78,24237.0
2023-07-12 09:30:00,520.0,521.63,518.38,518.69,4214.0,520.0,521.63,518.38,518.69,4214.0
2023-07-12 09:35:00,518.76,518.77,513.17,515.17,6185.0,518.76,518.77,513.17,515.17,6185.0
2023-07-12 09:40:00,514.27,516.69,514.27,516.69,1900.0,514.27,516.69,514.27,516.69,1900.0
2023-07-12 09:45:00,515.94,516.8,515.13,515.13,3113.0,515.94,516.8,515.13,515.13,3113.0
2023-07-12 09:50:00,515.92,515.97,514.91,515.38,8009.0,515.92,515.97,514.91,515.38,8009.0
2023-07-12 09:55:00,515.18,515.6,514.22,515.17,12140.0,515.18,515.6,514.22,515.17,12140.0
2023-07-12 10:00:00,515.56,516.65,515.25,516.65,1612.0,515.56,516.65,515.25,516.65,1612.0
2023-07-12 10:05:00,515.96,518.35,515.96,517.32,3775.0,515.96,518.35,515.96,517.32,3775.0
2023-07-12 10:10:00,517.35,519.55,517.35,518.53,8735.0,517.35,519.55,517.35,518.53,8735.0
2023-07-12 10:15:00,518.05,519.95,518.05,519.24,11198.0,518.05,519.95,518.05,519.24,11198.0
2023-07-12 10:20:00,519.74,520.62,519.65,519.87,1944.0,519.74,520.62,519.65,519.87,1944.0
2023-07-12 10:25:00,519.6,521.64,519.59,521.64,1202.0,519.6,521.64,519.59,521.64,1202.0
2023-07-12 10:30:00,522.42,522.42,521.85,521.95,1172.0,522.42,522.42,521.85,521.95,1172.0
2023-07-12 10:35:00,522.22,522.68,521.39,521.77,5375.0,522.22,522.68,521.39,521.77,5375.0
2023-07-12 10:40:00,522.14,522.44,521.19,521.43,2092.0,522.14,522.44,521.19,521.43,2092.0
2023-07-12 10:45:00,521.71,522.16,521.66,521.84,2509.0,521.71,522.16,521.66,521.84,2509.0
2023-07-12 10:50:00,522.06,522.17,521.21,521.21,2600.0,522.06,522.17,521.21,521.21,2600.0
2023-07-12 10:55:00,521.3,521.76,521.3,521.76,700.0,521.3,521.76,521.3,521.76,700.0
2023-07-12 11:00:00,521.58,521.58,521.21,521.21,2100.0,521.58,521.58,521.21,521.21,2100.0
2023-07-12 11:05:00,521.13,521.13,519.71,519.72,1121.0,521.13,521.13,519.71,519.72,1121.0
2023-07-12 11:10:00,519.92,520.73,519.77,520.73,2806.0,519.92,520.73,519.77,520.73,2806.0
2023-07-12 11:15:00,521.22,521.51,521.22,521.37,700.0,521.22,521.51,521.22,521.37,700.0
2023-07-12 11:20:00,521.16,521.48,520.81,521.14,900.0,521.16,521.48,520.81,521.14,900.0
2023-07-12 11:25:00,521.21,521.71,520.84,521.05,1900.0,521.21,521.71,520.84,521.05,1900.0
2023-07-12 11:30:00,521.29,521.77,521.29,521.75,543.0,521.29,521.77,521.29,521.75,543.0
2023-07-12 11:35:00,521.3,521.36,520.46,521.12,3292.0,521.3,521.36,520.46,521.12,3292.0
2023-07-12 11:40:00,521.12,521.12,518.96,520.44,3600.0,521.12,521.12,518.96,520.44,3600.0
2023-07-12 11:45:00,520.44,521.47,519.81,520.92,1600.0,520.44,521.47,519.81,520.92,1600.0
2023-07-12 11:50:00,520.86,521.57,519.96,520.81,2703.0,520.86,521.57,519.96,520.81,2703.0
2023-07-12 11:55:00,520.49,520.59,519.42,520.46,8150.0,520.49,520.59,519.42,520.46,8150.0
2023-07-12 12:00:00,519.99,520.24,519.12,519.12,700.0,519.99,520.24,519.12,519.12,700.0
2023-07-12 12:05:00,520.56,520.76,519.45,519.45,6994.0,520.56,520.76,519.45,519.45,6994.0
2023-07-12 12:10:00,519.46,520.97,519.35,520.97,3019.0,519.46,520.97,519.35,520.97,3019.0
2023-07-12 12:15:00,519.96,520.18,519.68,519.68,1849.0,519.96,520.18,519.68,519.68,1849.0
2023-07-12 12:20:00,519.92,520.3,519.49,519.8,2400.0,519.92,520.3,519.49,519.8,2400.0
2023-07-12 12:25:00,519.8,519.9,519.2,519.47,5837.0,519.8,519.9,519.2,519.47,5837.0
2023-07-12 12:30:00,519.48,519.72,519.03,519.47,2852.0,519.48,519.72,519.03,519.47,2852.0
2023-07-12 12:35:00,520.75,520.99,520.75,520.99,300.0,520.75,520.99,520.75,520.99,300.0
2023-07-12 12:40:00,521.12,521.12,519.78,520.25,5700.0,521.12,521.12,519.78,520.25,5700.0
2023-07-12 12:45:00,520.12,520.25,519.77,520.03,2800.0,520.12,520.25,519.77,520.03,2800.0
2023-07-12 12:50:00,520.29,520.64,520.29,520.63,1431.0,520.29,520.64,520.29,520.63,1431.0
2023-07-12 12:55:00,520.27,520.27,520.25,520.25,200.0,520.27,520.27,520.25,520.25,200.0
2023-07-12 13:00:00,520.35,520.81,520.34,520.57,1479.0,520.35,520.81,520.34,520.57,1479.0
2023-07-12 13:05:00,520.24,520.9,520.24,520.58,400.0,520.24,520.9,520.24,520.58,400.0
2023-07-12 13:10:00,520.72,520.97,520.71,520.97,1400.0,520.72,520.97,520.71,520.97,1400.0
2023-07-12 13:15:00,521.2,521.53,520.46,521.12,3200.0,521.2,521.53,520.46,521.12,3200.0
2023-07-12 13:20:00,520.97,521.54,520.96,521.54,1635.0,520.97,521.54,520.96,521.54,1635.0
2023-07-12 13:25:00,521.9,522.03,521.54,521.54,410.0,521.9,522.03,521.54,521.54,410.0
2023-07-12 13:30:00,521.63,521.63,521.17,521.5,1045.0,521.63,521.63,521.17,521.5,1045.0
2023-07-12 13:35:00,521.5,521.79,520.78,521.64,3600.0,521.5,521.79,520.78,521.64,3600.0
2023-07-12 13:40:00,521.88,521.95,521.66,521.84,700.0,521.88,521.95,521.66,521.84,700.0
2023-07-12 13:45:00,521.84,521.92,521.34,521.83,2199.0,521.84,521.92,521.34,521.83,2199.0
2023-07-12 13:50:00,521.78,522.15,521.78,522.14,700.0,521.78,522.15,521.78,522.14,700.0
2023-07-12 13:55:00,522.13,523.05,522.06,523.05,1800.0,522.13,523.05,522.06,523.05,1800.0
2023-07-12 14:00:00,522.95,523.23,522.93,522.93,854.0,522.95,523.23,522.93,522.93,854.0
2023-07-12 14:05:00,523.02,523.18,522.93,523.05,800.0,523.02,523.18,522.93,523.05,800.0
2023-07-12 14:10:00,523.05,523.19,523.04,523.15,400.0,523.05,523.19,523.04,523.15,400.0
2023-07-12 14:15:00,523.09,523.09,522.84,522.89,500.0,523.09,523.09,522.84,522.89,500.0
2023-07-12 14:20:00,522.86,522.93,521.76,521.89,2660.0,522.86,522.93,521.76,521.89,2660.0
2023-07-12 14:25:00,522.08,522.22,521.89,522.16,600.0,522.08,522.22,521.89,522.16,600.0
2023-07-12 14:30:00,522.15,522.68,521.76,521.76,3200.0,522.15,522.68,521.76,521.76,3200.0
2023-07-12 14:35:00,523.15,523.15,522.67,522.79,1000.0,523.15,523.15,522.67,522.79,1000.0
2023-07-12 14:40:00,522.21,523.5,522.21,523.5,4150.0,522.21,523.5,522.21,523.5,4150.0
2023-07-12 14:45:00,523.5,523.84,523.38,523.72,3240.0,523.5,523.84,523.38,523.72,3240.0
2023-07-12 14:50:00,523.5,523.7,523.38,523.56,6188.0,523.5,523.7,523.38,523.56,6188.0
2023-07-12 14:55:00,523.49,524.25,523.46,524.12,2750.0,523.49,524.25,523.46,524.12,2750.0
2023-07-12 15:00:00,524.2,524.49,524.05,524.25,1000.0,524.2,524.49,524.05,524.25,1000.0
2023-07-12 15:05:00,524.25,524.7,524.25,524.63,2711.0,524.25,524.7,524.25,524.63,2711.0
2023-07-12 15:10:00,524.69,525.14,524.66,524.71,3189.0,524.69,525.14,524.66,524.71,3189.0
2023-07-12 15:15:00,524.71,525.75,524.68,525.69,3900.0,524.71,525.75,524.68,525.69,3900.0
2023-07-12 15:20:00,525.6,525.94,525.0,525.94,23413.0,525.6,525.94,525.0,525.94,23413.0
2023-07-12 15:25:00,525.0,526.64,525.0,526.43,3722.0,525.0,526.64,525.0,526.43,3722.0
2023-07-12 15:30:00,526.65,526.65,525.71,526.31,1859.0,526.65,526.65,525.71,526.31,1859.0
2023-07-12 15:35:00,526.31,527.48,526.31,526.83,7405.0,526.31,527.48,526.31,526.83,7405.0
2023-07-12 15:40:00,526.36,527.29,526.36,526.92,3236.0,526.36,527.29,526.36,526.92,3236.0
2023-07-12 15:45:00,526.6,527.26,526.51,526.62,5342.0,526.6,527.26,526.51,526.62,5342.0
2023-07-12 15:50:00,525.98,526.79,525.78,526.55,13772.0,525.98,526.79,525.78,526.55,13772.0
2023-07-12 15:55:00,525.91,526.03,525.46,525.99,19987.0,525.91,526.03,525.46,525.99,19987.0
2023-07-13 09:30:00,526.38,527.85,524.84,525.03,5419.0,526.38,527.85,524.84,525.03,5419.0
2023-07-13 09:35:00,523.68,524.03,522.2,524.02,1200.0,523.68,524.03,522.2,524.02,1200.0
2023-07-13 09:40:00,524.9,528.14,524.9,527.77,1100.0,524.9,528.14,524.9,527.77,1100.0
2023-07-13 09:45:00,528.18,528.18,527.22,527.71,1099.0,528.18,528.18,527.22,527.71,1099.0
2023-07-13 09:50:00,528.41,529.65,528.41,529.65,1100.0,528.41,529.65,528.41,529.65,1100.0
2023-07-13 09:55:00,529.97,530.97,528.75,530.97,3697.0,529.97,530.97,528.75,530.97,3697.0
2023-07-13 10:00:00,529.93,530.87,529.76,529.84,1601.0,529.93,530.87,529.76,529.84,1601.0
2023-07-13 10:05:00,529.88,531.66,529.88,531.24,1599.0,529.88,531.66,529.88,531.24,1599.0
2023-07-13 10:10:00,531.89,531.89,529.96,529.96,1361.0,531.89,531.89,529.96,529.96,1361.0
2023-07-13 10:15:00,529.54,531.43,529.53,530.84,2564.0,529.54,531.43,529.53,530.84,2564.0
2023-07-13 10:20:00,530.59,534.0,530.53,533.94,3777.0,530.59,534.0,530.53,533.94,3777.0
2023-07-13 10:25:00,533.5,533.99,530.76,531.38,3831.0,533.5,533.99,530.76,531.38,3831.0
2023-07-13 10:30:00,531.21,531.65,529.33,530.38,1802.0,531.21,531.65,529.33,530.38,1802.0
2023-07-13 10:35:00,530.8,531.39,530.8,531.06,798.0,530.8,531.39,530.8,531.06,798.0
2023-07-13 10:40:00,531.23,531.29,530.79,531.26,1525.0,531.23,531.29,530.79,531.26,1525.0
2023-07-13 10:45:00,531.36,531.8,530.98,530.98,3630.0,531.36,531.8,530.98,530.98,3630.0
2023-07-13 10:50:00,531.65,531.86,531.65,531.86,200.0,531.65,531.86,531.65,531.86,200.0
2023-07-13 10:55:00,532.08,532.32,530.37,531.41,2101.0,532.08,532.32,530.37,531.41,2101.0
2023-07-13 11:00:00,531.46,532.11,530.9,530.94,1300.0,531.46,532.11,530.9,530.94,1300.0
2023-07-13 11:05:00,530.93,530.93,530.09,530.09,1756.0,530.93,530.93,530.09,530.09,1756.0
2023-07-13 11:10:00,530.09,530.09,528.73,529.04,1461.0,530.09,530.09,528.73,529.04,1461.0
2023-07-13 11:15:00,529.32,529.82,529.32,529.82,1403.0,529.32,529.82,529.32,529.82,1403.0
2023-07-13 11:20:00,529.94,530.6,529.87,529.87,2246.0,529.94,530.6,529.87,529.87,2246.0
2023-07-13 11:25:00,530.09,530.25,529.6,529.88,1400.0,530.09,530.25,529.6,529.88,1400.0
2023-07-13 11:30:00,529.57,529.61,529.27,529.29,1600.0,529.57,529.61,529.27,529.29,1600.0
2023-07-13 11:35:00,529.36,530.01,529.36,530.01,600.0,529.36,530.01,529.36,530.01,600.0
2023-07-13 11:40:00,530.06,530.62,529.9,530.53,900.0,530.06,530.62,529.9,530.53,900.0
2023-07-13 11:45:00,530.54,530.55,529.88,529.89,900.0,530.54,530.55,529.88,529.89,900.0
2023-07-13 11:50:00,529.73,530.55,529.73,530.09,1200.0,529.73,530.55,529.73,530.09,1200.0
2023-07-13 11:55:00,530.29,530.5,530.25,530.25,500.0,530.29,530.5,530.25,530.25,500.0
2023-07-13 12:00:00,530.43,531.25,530.22,531.25,4200.0,530.43,531.25,530.22,531.25,4200.0
2023-07-13 12:05:00,531.15,531.15,530.59,530.88,1300.0,531.15,531.15,530.59,530.88,1300.0
2023-07-13 12:10:00,531.05,531.06,530.31,530.56,2300.0,531.05,531.06,530.31,530.56,2300.0
2023-07-13 12:15:00,530.83,530.97,530.73,530.88,1800.0,530.83,530.97,530.73,530.88,1800.0
2023-07-13 12:20:00,531.11,531.11,530.23,530.4,4302.0,531.11,531.11,530.23,530.4,4302.0
2023-07-13 12:25:00,530.68,531.1,530.56,530.56,900.0,530.68,531.1,530.56,530.56,900.0
2023-07-13 12:30:00,530.51,531.25,530.25,530.25,2900.0,530.51,531.25,530.25,530.25,2900.0
2023-07-13 12:35:00,530.25,530.66,530.0,530.0,1000.0,530.25,530.66,530.0,530.0,1000.0
2023-07-13 12:40:00,530.46,530.83,530.38,530.83,623.0,530.46,530.83,530.38,530.83,623.0
2023-07-13 12:45:00,530.42,530.42,530.34,530.34,400.0,530.42,530.42,530.34,530.34,400.0
2023-07-13 12:50:00,530.61,530.87,530.44,530.87,976.0,530.61,530.87,530.44,530.87,976.0
2023-07-13 12:55:00,530.88,531.29,530.78,531.19,800.0,530.88,531.29,530.78,531.19,800.0
2023-07-13 13:00:00,531.64,531.69,531.18,531.18,1600.0,531.64,531.69,531.18,531.18,1600.0
2023-07-13 13:05:00,531.35,531.61,531.2,531.2,1200.0,531.35,531.61,531.2,531.2,1200.0
2023-07-13 13:10:00,531.39,532.26,531.39,532.26,1350.0,531.39,532.26,531.39,532.26,1350.0
2023-07-13 13:15:00,532.2,532.39,532.15,532.38,600.0,532.2,532.39,532.15,532.38,600.0
2023-07-13 13:20:00,532.13,532.13,531.66,531.9,2260.0,532.13,532.13,531.66,531.9,2260.0
2023-07-13 13:25:00,531.98,532.25,531.98,532.13,2186.0,531.98,532.25,531.98,532.13,2186.0
2023-07-13 13:30:00,532.24,532.89,532.24,532.88,2794.0,532.24,532.89,532.24,532.88,2794.0
2023-07-13 13:35:00,532.46,532.46,531.73,532.11,2965.0,532.46,532.46,531.73,532.11,2965.0
2023-07-13 13:40:00,531.74,532.22,531.73,532.18,1400.0,531.74,532.22,531.73,532.18,1400.0
2023-07-13 13:45:00,531.88,532.23,531.88,532.17,1060.0,531.88,532.23,531.88,532.17,1060.0
2023-07-13 13:50:00,532.16,532.41,532.16,532.35,900.0,532.16,532.41,532.16,532.35,900.0
2023-07-13 13:55:00,532.69,533.02,532.4,532.99,3100.0,532.69,533.02,532.4,532.99,3100.0
2023-07-13 14:00:00,532.97,532.97,532.49,532.95,2100.0,532.97,532.97,532.49,532.95,2100.0
2023-07-13 14:05:00,533.25,533.66,533.24,533.66,500.0,533.25,533.66,533.24,533.66,500.0
2023-07-13 14:10:00,533.75,533.86,533.56,533.86,1200.0,533.75,533.86,533.56,533.86,1200.0
2023-07-13 14:15:00,533.86,534.47,533.86,533.96,4991.0,533.86,534.47,533.86,533.96,4991.0
2023-07-13 14:20:00,533.72,533.73,532.72,532.82,1776.0,533.72,533.73,532.72,532.82,1776.0
2023-07-13 14:25:00,532.55,532.55,532.11,532.12,1113.0,532.55,532.55,532.11,532.12,1113.0
2023-07-13 14:30:00,532.25,533.24,532.25,533.24,800.0,532.25,533.24,532.25,533.24,800.0
2023-07-13 14:35:00,533.27,533.59,533.27,533.36,1000.0,533.27,533.59,533.27,533.36,1000.0
2023-07-13 14:40:00,533.4,534.04,533.35,533.58,2500.0,533.4,534.04,533.35,533.58,2500.0
2023-07-13 14:45:00,533.87,533.88,533.24,533.38,2568.0,533.87,533.88,533.24,533.38,2568.0
2023-07-13 14:50:00,533.37,533.48,533.1,533.1,2800.0,533.37,533.48,533.1,533.1,2800.0
2023-07-13 14:55:00,533.17,533.6,533.17,533.37,1500.0,533.17,533.6,533.17,533.37,1500.0
2023-07-13 15:00:00,533.59,534.07,533.58,534.07,800.0,533.59,534.07,533.58,534.07,800.0
2023-07-13 15:05:00,533.94,533.94,533.44,533.57,2200.0,533.94,533.94,533.44,533.57,2200.0
2023-07-13 15:10:00,533.77,534.18,533.77,534.05,925.0,533.77,534.18,533.77,534.05,925.0
2023-07-13 15:15:00,534.07,534.99,533.98,534.99,1700.0,534.07,534.99,533.98,534.99,1700.0
2023-07-13 15:20:00,534.99,535.33,534.56,534.82,4352.0,534.99,535.33,534.56,534.82,4352.0
2023-07-13 15:25:00,534.74,535.13,534.24,535.02,3695.0,534.74,535.13,534.24,535.02,3695.0
2023-07-13 15:30:00,535.33,535.33,534.22,534.22,1838.0,535.33,535.33,534.22,534.22,1838.0
2023-07-13 15:35:00,534.15,534.5,533.79,534.02,2900.0,534.15,534.5,533.79,534.02,2900.0
2023-07-13 15:40:00,534.25,534.65,533.93,534.5,6500.0,534.25,534.65,533.93,534.5,6500.0
2023-07-13 15:45:00,534.58,535.11,534.58,534.75,6436.0,534.58,535.11,534.58,534.75,6436.0
2023-07-13 15:50:00,534.99,535.15,533.79,534.2,15595.0,534.99,535.15,533.79,534.2,15595.0
2023-07-13 15:55:00,533.97,534.14,532.72,532.72,11169.0,533.97,534.14,532.72,532.72,11169.0
2023-07-14 09:30:00,530.21,532.38,528.32,532.38,5156.0,530.21,532.38,528.32,532.38,5156.0
2023-07-14 09:35:00,534.39,534.72,533.54,534.72,400.0,534.39,534.72,533.54,534.72,400.0
2023-07-14 09:40:00,534.38,535.18,532.8,535.18,2239.0,534.38,535.18,532.8,535.18,2239.0
2023-07-14 09:45:00,533.55,534.45,533.55,534.45,848.0,533.55,534.45,533.55,534.45,848.0
2023-07-14 09:50:00,534.21,535.74,534.2,535.74,1300.0,534.21,535.74,534.2,535.74,1300.0
2023-07-14 09:55:00,535.58,536.77,535.51,536.63,2273.0,535.58,536.77,535.51,536.63,2273.0
2023-07-14 10:00:00,535.82,535.98,532.46,534.9,5894.0,535.82,535.98,532.46,534.9,5894.0
2023-07-14 10:05:00,534.96,536.58,534.95,536.58,1521.0,534.96,536.58,534.95,536.58,1521.0
2023-07-14 10:10:00,536.9,537.34,536.81,536.81,1205.0,536.9,537.34,536.81,536.81,1205.0
2023-07-14 10:15:00,537.06,537.92,537.06,537.49,1800.0,537.06,537.92,537.06,537.49,1800.0
2023-07-14 10:20:00,537.42,538.51,537.42,538.18,4455.0,537.42,538.51,537.42,538.18,4455.0
2023-07-14 10:25:00,537.75,537.75,535.0,536.14,3296.0,537.75,537.75,535.0,536.14,3296.0
2023-07-14 10:30:00,536.36,537.46,535.92,537.46,1090.0,536.36,537.46,535.92,537.46,1090.0
2023-07-14 10:35:00,536.94,537.57,536.06,537.06,2572.0,536.94,537.57,536.06,537.06,2572.0
2023-07-14 10:40:00,536.96,537.39,536.96,537.27,1268.0,536.96,537.39,536.96,537.27,1268.0
2023-07-14 10:45:00,537.33,537.33,536.36,536.36,1400.0,537.33,537.33,536.36,536.36,1400.0
2023-07-14 10:50:00,537.04,537.04,535.47,536.58,2036.0,537.04,537.04,535.47,536.58,2036.0
2023-07-14 10:55:00,536.79,537.38,536.41,537.38,1400.0,536.79,537.38,536.41,537.38,1400.0
2023-07-14 11:00:00,537.72,539.12,537.72,539.12,1900.0,537.72,539.12,537.72,539.12,1900.0
2023-07-14 11:05:00,539.21,540.68,539.2,540.0,4810.0,539.21,540.68,539.2,540.0,4810.0
2023-07-14 11:10:00,539.67,540.96,539.61,540.96,2812.0,539.67,540.96,539.61,540.96,2812.0
2023-07-14 11:15:00,540.45,540.73,539.46,539.46,2454.0,540.45,540.73,539.46,539.46,2454.0
2023-07-14 11:20:00,539.19,539.75,538.21,538.21,5818.0,539.19,539.75,538.21,538.21,5818.0
2023-07-14 11:25:00,538.52,539.95,538.41,539.56,3930.0,538.52,539.95,538.41,539.56,3930.0
2023-07-14 11:30:00,539.54,539.58,539.34,539.34,901.0,539.54,539.58,539.34,539.34,901.0
2023-07-14 11:35:00,539.5,539.52,537.94,537.94,1684.0,539.5,539.52,537.94,537.94,1684.0
2023-07-14 11:40:00,538.86,539.31,538.34,539.23,3409.0,538.86,539.31,538.34,539.23,3409.0
2023-07-14 11:45:00,539.13,539.62,539.13,539.62,300.0,539.13,539.62,539.13,539.62,300.0
2023-07-14 11:50:00,539.67,540.72,539.45,539.45,2935.0,539.67,540.72,539.45,539.45,2935.0
2023-07-14 11:55:00,539.82,539.82,539.24,539.49,2299.0,539.82,539.82,539.24,539.49,2299.0
2023-07-14 12:00:00,539.39,539.7,539.09,539.32,1020.0,539.39,539.7,539.09,539.32,1020.0
2023-07-14 12:05:00,539.22,539.84,538.94,539.84,1619.0,539.22,539.84,538.94,539.84,1619.0
2023-07-14 12:10:00,539.84,539.84,538.7,538.75,4718.0,539.84,539.84,538.7,538.75,4718.0
2023-07-14 12:15:00,538.75,539.72,538.75,539.19,5446.0,538.75,539.72,538.75,539.19,5446.0
2023-07-14 12:20:00,539.19,539.19,538.84,538.85,4219.0,539.19,539.19,538.84,538.85,4219.0
2023-07-14 12:25:00,538.88,538.88,538.16,538.16,3712.0,538.88,538.88,538.16,538.16,3712.0
2023-07-14 12:30:00,537.72,538.55,537.72,538.4,1102.0,537.72,538.55,537.72,538.4,1102.0
2023-07-14 12:35:00,538.82,538.99,538.36,538.36,1683.0,538.82,538.99,538.36,538.36,1683.0
2023-07-14 12:40:00,538.23,538.42,538.23,538.37,300.0,538.23,538.42,538.23,538.37,300.0
2023-07-14 12:45:00,538.36,538.8,538.36,538.43,945.0,538.36,538.8,538.36,538.43,945.0
2023-07-14 12:50:00,538.35,538.35,538.16,538.17,829.0,538.35,538.35,538.16,538.17,829.0
2023-07-14 12:55:00,538.57,538.83,538.44,538.83,1865.0,538.57,538.83,538.44,538.83,1865.0
2023-07-14 13:00:00,538.82,538.84,538.05,538.84,2210.0,538.82,538.84,538.05,538.84,2210.0
2023-07-14 13:05:00,538.88,539.3,538.82,539.3,1400.0,538.88,539.3,538.82,539.3,1400.0
2023-07-14 13:10:00,540.0,541.02,540.0,540.77,600.0,540.0,541.02,540.0,540.77,600.0
2023-07-14 13:15:00,540.75,541.1,540.49,541.03,1552.0,540.75,541.1,540.49,541.03,1552.0
2023-07-14 13:20:00,540.78,541.4,540.53,540.57,1257.0,540.78,541.4,540.53,540.57,1257.0
2023-07-14 13:25:00,540.28,541.04,540.28,541.04,2469.0,540.28,541.04,540.28,541.04,2469.0
2023-07-14 13:30:00,541.04,541.36,540.16,540.62,2532.0,541.04,541.36,540.16,540.62,2532.0
2023-07-14 13:35:00,540.62,540.83,540.52,540.52,700.0,540.62,540.83,540.52,540.52,700.0
2023-07-14 13:40:00,540.2,540.46,540.08,540.45,971.0,540.2,540.46,540.08,540.45,971.0
2023-07-14 13:45:00,540.35,540.83,540.27,540.27,1851.0,540.35,540.83,540.27,540.27,1851.0
2023-07-14 13:50:00,540.25,540.26,539.62,539.62,912.0,540.25,540.26,539.62,539.62,912.0
2023-07-14 13:55:00,539.71,539.99,539.48,539.48,7397.0,539.71,539.99,539.48,539.48,7397.0
2023-07-14 14:00:00,539.45,540.13,539.44,539.98,1200.0,539.45,540.13,539.44,539.98,1200.0
2023-07-14 14:05:00,539.92,539.92,539.41,539.75,19360.0,539.92,539.92,539.41,539.75,19360.0
2023-07-14 14:10:00,539.34,540.49,539.19,540.49,5757.0,539.34,540.49,539.19,540.49,5757.0
2023-07-14 14:15:00,540.52,540.88,540.36,540.47,1737.0,540.52,540.88,540.36,540.47,1737.0
2023-07-14 14:20:00,540.09,540.09,538.44,538.55,1100.0,540.09,540.09,538.44,538.55,1100.0
2023-07-14 14:25:00,538.94,539.18,538.94,539.01,1145.0,538.94,539.18,538.94,539.01,1145.0
2023-07-14 14:30:00,539.01,539.4,538.39,538.82,5108.0,539.01,539.4,538.39,538.82,5108.0
2023-07-14 14:35:00,538.78,539.01,538.66,538.69,6924.0,538.78,539.01,538.66,538.69,6924.0
2023-07-14 14:40:00,538.71,540.03,538.7,540.02,5011.0,538.71,540.03,538.7,540.02,5011.0
2023-07-14 14:45:00,539.98,539.98,538.87,539.75,5889.0,539.98,539.98,538.87,539.75,5889.0
2023-07-14 14:50:00,539.65,539.95,539.65,539.69,700.0,539.65,539.95,539.65,539.69,700.0
2023-07-14 14:55:00,539.41,539.45,538.98,539.0,4633.0,539.41,539.45,538.98,539.0,4633.0
2023-07-14 15:00:00,538.99,538.99,537.05,537.27,7249.0,538.99,538.99,537.05,537.27,7249.0
2023-07-14 15:05:00,537.85,538.29,537.84,538.28,1900.0,537.85,538.29,537.84,538.28,1900.0
2023-07-14 15:10:00,538.29,538.29,537.82,538.23,3487.0,538.29,538.29,537.82,538.23,3487.0
2023-07-14 15:15:00,538.58,539.21,538.22,539.21,3632.0,538.58,539.21,538.22,539.21,3632.0
2023-07-14 15:20:00,539.21,539.3,538.15,538.15,3415.0,539.21,539.3,538.15,538.15,3415.0
2023-07-14 15:25:00,537.96,538.94,537.95,538.82,3286.0,537.96,538.94,537.95,538.82,3286.0
2023-07-14 15:30:00,538.96,539.08,538.31,538.77,3642.0,538.96,539.08,538.31,538.77,3642.0
2023-07-14 15:35:00,538.7,539.1,538.3,539.1,5977.0,538.7,539.1,538.3,539.1,5977.0
2023-07-14 15:40:00,538.53,538.53,537.26,537.26,4161.0,538.53,538.53,537.26,537.26,4161.0
2023-07-14 15:45:00,537.51,537.9,537.11,537.63,4047.0,537.51,537.9,537.11,537.63,4047.0
2023-07-14 15:50:00,537.57,537.57,536.28,536.68,11530.0,537.57,537.57,536.28,536.68,11530.0
2023-07-14 15:55:00,536.67,537.23,536.14,537.23,24616.0,536.67,537.23,536.14,537.23,24616.0
2023-07-17 09:30:00,535.19,535.97,529.58,532.93,4966.0,535.19,535.97,529.58,532.93,4966.0
2023-07-17 09:35:00,532.98,533.4,530.61,533.0,3909.0,532.98,533.4,530.61,533.0,3909.0
2023-07-17 09:40:00,532.13,534.77,532.12,534.77,2133.0,532.13,534.77,532.12,534.77,2133.0
2023-07-17 09:45:00,533.33,533.99,532.23,533.07,2400.0,533.33,533.99,532.23,533.07,2400.0
2023-07-17 09:50:00,533.32,536.35,533.32,535.92,1400.0,533.32,536.35,533.32,535.92,1400.0
2023-07-17 09:55:00,538.45,539.44,537.51,539.44,1780.0,538.45,539.44,537.51,539.44,1780.0
2023-07-17 10:00:00,538.11,539.83,538.11,539.83,2041.0,538.11,539.83,538.11,539.83,2041.0
2023-07-17 10:05:00,539.87,540.32,539.47,539.7,1300.0,539.87,540.32,539.47,539.7,1300.0
2023-07-17 10:10:00,538.97,540.03,538.97,540.03,800.0,538.97,540.03,538.97,540.03,800.0
2023-07-17 10:15:00,540.37,541.96,540.37,541.96,844.0,540.37,541.96,540.37,541.96,844.0
2023-07-17 10:20:00,542.24,542.72,542.14,542.34,1475.0,542.24,542.72,542.14,542.34,1475.0
2023-07-17 10:25:00,542.33,542.77,541.97,541.99,1738.0,542.33,542.77,541.97,541.99,1738.0
2023-07-17 10:30:00,541.71,541.83,541.71,541.82,200.0,541.71,541.83,541.71,541.82,200.0
2023-07-17 10:35:00,541.68,542.97,541.6,542.97,1556.0,541.68,542.97,541.6,542.97,1556.0
2023-07-17 10:40:00,542.67,542.69,542.01,542.58,1450.0,542.67,542.69,542.01,542.58,1450.0
2023-07-17 10:45:00,542.5,543.04,541.82,542.54,2500.0,542.5,543.04,541.82,542.54,2500.0
2023-07-17 10:50:00,542.76,543.09,542.14,542.16,3473.0,542.76,543.09,542.14,542.16,3473.0
2023-07-17 10:55:00,542.15,542.8,542.15,542.7,600.0,542.15,542.8,542.15,542.7,600.0
2023-07-17 11:00:00,543.17,543.17,543.16,543.17,200.0,543.17,543.17,543.16,543.17,200.0
2023-07-17 11:05:00,542.82,543.37,542.82,543.37,931.0,542.82,543.37,542.82,543.37,931.0
2023-07-17 11:10:00,543.25,543.25,543.25,543.25,100.0,543.25,543.25,543.25,543.25,100.0
2023-07-17 11:15:00,543.85,544.69,543.81,544.69,653.0,543.85,544.69,543.81,544.69,653.0
2023-07-17 11:20:00,544.69,545.11,544.41,545.11,3489.0,544.69,545.11,544.41,545.11,3489.0
2023-07-17 11:25:00,545.22,546.42,544.88,546.42,1700.0,545.22,546.42,544.88,546.42,1700.0
2023-07-17 11:30:00,546.55,547.3,545.72,545.72,4182.0,546.55,547.3,545.72,545.72,4182.0
2023-07-17 11:35:00,545.82,546.91,545.6,545.6,1884.0,545.82,546.91,545.6,545.6,1884.0
2023-07-17 11:40:00,545.8,545.82,545.8,545.82,200.0,545.8,545.82,545.8,545.82,200.0
2023-07-17 11:45:00,546.31,546.74,546.31,546.74,600.0,546.31,546.74,546.31,546.74,600.0
2023-07-17 11:50:00,546.64,547.3,546.32,546.93,1150.0,546.64,547.3,546.32,546.93,1150.0
2023-07-17 11:55:00,547.29,547.5,547.22,547.5,1100.0,547.29,547.5,547.22,547.5,1100.0
2023-07-17 12:00:00,547.57,547.71,545.53,545.53,13052.0,547.57,547.71,545.53,545.53,13052.0
2023-07-17 12:05:00,545.3,546.09,545.3,545.73,900.0,545.3,546.09,545.3,545.73,900.0
2023-07-17 12:10:00,546.45,547.04,546.19,546.63,2600.0,546.45,547.04,546.19,546.63,2600.0
2023-07-17 12:15:00,546.82,547.05,546.33,546.37,1900.0,546.82,547.05,546.33,546.37,1900.0
2023-07-17 12:20:00,546.23,547.06,546.23,546.59,2000.0,546.23,547.06,546.23,546.59,2000.0
2023-07-17 12:25:00,546.78,546.78,545.9,545.95,1885.0,546.78,546.78,545.9,545.95,1885.0
2023-07-17 12:30:00,546.26,546.7,546.26,546.42,1937.0,546.26,546.7,546.26,546.42,1937.0
2023-07-17 12:35:00,546.71,546.72,546.01,546.5,9420.0,546.71,546.72,546.01,546.5,9420.0
2023-07-17 12:40:00,546.72,547.29,546.44,547.28,3857.0,546.72,547.29,546.44,547.28,3857.0
2023-07-17 12:45:00,547.0,548.41,546.82,548.35,4653.0,547.0,548.41,546.82,548.35,4653.0
2023-07-17 12:50:00,548.0,548.38,548.0,548.38,400.0,548.0,548.38,548.0,548.38,400.0
2023-07-17 12:55:00,548.85,548.85,548.79,548.79,200.0,548.85,548.85,548.79,548.79,200.0
2023-07-17 13:00:00,549.67,549.67,549.45,549.47,750.0,549.67,549.67,549.45,549.47,750.0
2023-07-17 13:05:00,549.0,549.46,548.93,549.46,1695.0,549.0,549.46,548.93,549.46,1695.0
2023-07-17 13:10:00,549.0,549.38,548.42,548.42,1325.0,549.0,549.38,548.42,548.42,1325.0
2023-07-17 13:15:00,548.76,548.99,548.76,548.98,400.0,548.76,548.99,548.76,548.98,400.0
2023-07-17 13:20:00,549.56,549.56,548.96,549.04,775.0,549.56,549.56,548.96,549.04,775.0
2023-07-17 13:25:00,549.0,549.37,548.98,549.16,2542.0,549.0,549.37,548.98,549.16,2542.0
2023-07-17 13:30:00,549.72,550.06,549.71,550.0,2313.0,549.72,550.06,549.71,550.0,2313.0
2023-07-17 13:35:00,550.0,550.03,548.32,548.33,2100.0,550.0,550.03,548.32,548.33,2100.0
2023-07-17 13:40:00,548.0,548.57,548.0,548.56,2292.0,548.0,548.57,548.0,548.56,2292.0
2023-07-17 13:45:00,548.56,549.83,548.56,549.83,1163.0,548.56,549.83,548.56,549.83,1163.0
2023-07-17 13:50:00,549.45,549.45,548.65,548.65,38116.0,549.45,549.45,548.65,548.65,38116.0
2023-07-17 13:55:00,549.07,549.25,548.54,549.15,1100.0,549.07,549.25,548.54,549.15,1100.0
2023-07-17 14:00:00,549.6,550.0,549.24,550.0,2745.0,549.6,550.0,549.24,550.0,2745.0
2023-07-17 14:05:00,549.88,550.05,549.42,549.86,1000.0,549.88,550.05,549.42,549.86,1000.0
2023-07-17 14:10:00,549.77,550.65,549.77,550.42,1990.0,549.77,550.65,549.77,550.42,1990.0
2023-07-17 14:15:00,550.4,550.4,550.08,550.09,785.0,550.4,550.4,550.08,550.09,785.0
2023-07-17 14:20:00,550.67,551.2,550.31,551.2,1800.0,550.67,551.2,550.31,551.2,1800.0
2023-07-17 14:25:00,551.0,552.45,550.73,552.04,6100.0,551.0,552.45,550.73,552.04,6100.0
2023-07-17 14:30:00,551.99,552.0,550.97,550.97,3119.0,551.99,552.0,550.97,550.97,3119.0
2023-07-17 14:35:00,550.97,551.92,550.82,551.69,4411.0,550.97,551.92,550.82,551.69,4411.0
2023-07-17 14:40:00,551.72,552.19,551.62,552.01,3110.0,551.72,552.19,551.62,552.01,3110.0
2023-07-17 14:45:00,551.73,552.01,551.27,551.52,3458.0,551.73,552.01,551.27,551.52,3458.0
2023-07-17 14:50:00,551.5,552.26,551.5,551.76,3006.0,551.5,552.26,551.5,551.76,3006.0
2023-07-17 14:55:00,552.1,552.27,551.26,551.35,6721.0,552.1,552.27,551.26,551.35,6721.0
2023-07-17 15:00:00,551.35,552.02,551.24,551.93,4566.0,551.35,552.02,551.24,551.93,4566.0
2023-07-17 15:05:00,551.93,552.13,551.16,551.32,6305.0,551.93,552.13,551.16,551.32,6305.0
2023-07-17 15:10:00,551.32,552.02,551.21,551.87,6601.0,551.32,552.02,551.21,551.87,6601.0
2023-07-17 15:15:00,551.85,552.3,550.94,551.99,10110.0,551.85,552.3,550.94,551.99,10110.0
2023-07-17 15:20:00,552.11,552.11,550.39,551.63,2001.0,552.11,552.11,550.39,551.63,2001.0
2023-07-17 15:25:00,551.86,553.19,551.72,553.18,3761.0,551.86,553.19,551.72,553.18,3761.0
2023-07-17 15:30:00,553.09,553.12,551.9,551.9,8767.0,553.09,553.12,551.9,551.9,8767.0
2023-07-17 15:35:00,551.88,552.02,551.05,551.85,3343.0,551.88,552.02,551.05,551.85,3343.0
2023-07-17 15:40:00,552.06,553.06,552.06,552.88,3600.0,552.06,553.06,552.06,552.88,3600.0
2023-07-17 15:45:00,552.45,553.28,552.28,552.48,4385.0,552.45,553.28,552.28,552.48,4385.0
2023-07-17 15:50:00,552.12,554.26,551.92,553.62,10248.0,552.12,554.26,551.92,553.62,10248.0
2023-07-17 15:55:00,553.28,553.28,551.2,551.8,16963.0,553.28,553.28,551.2,551.8,16963.0
2023-07-18 09:30:00,547.41,547.41,538.39,538.39,9166.0,547.41,547.41,538.39,538.39,9166.0
2023-07-18 09:35:00,540.05,545.24,540.05,545.24,5225.0,540.05,545.24,540.05,545.24,5225.0
2023-07-18 09:40:00,544.41,545.25,542.98,542.98,1790.0,544.41,545.25,542.98,542.98,1790.0
2023-07-18 09:45:00,542.62,542.94,541.18,541.6,2225.0,542.62,542.94,541.18,541.6,2225.0
2023-07-18 09:50:00,541.5,542.52,538.44,540.54,7308.0,541.5,542.52,538.44,540.54,7308.0
2023-07-18 09:55:00,540.28,541.16,539.31,539.45,2700.0,540.28,541.16,539.31,539.45,2700.0
2023-07-18 10:00:00,540.33,540.54,538.45,538.45,4710.0,540.33,540.54,538.45,538.45,4710.0
2023-07-18 10:05:00,538.64,540.18,537.64,537.64,7177.0,538.64,540.18,537.64,537.64,7177.0
2023-07-18 10:10:00,536.9,537.22,536.06,536.21,2604.0,536.9,537.22,536.06,536.21,2604.0
2023-07-18 10:15:00,536.45,537.7,535.35,535.84,4681.0,536.45,537.7,535.35,535.84,4681.0
2023-07-18 10:20:00,536.38,538.0,536.07,537.17,3550.0,536.38,538.0,536.07,537.17,3550.0
2023-07-18 10:25:00,537.39,537.4,536.43,536.77,1835.0,537.39,537.4,536.43,536.77,1835.0
2023-07-18 10:30:00,536.49,537.63,535.35,537.63,3479.0,536.49,537.63,535.35,537.63,3479.0
2023-07-18 10:35:00,537.4,538.26,537.24,537.29,3787.0,537.4,538.26,537.24,537.29,3787.0
2023-07-18 10:40:00,536.16,537.84,535.83,537.84,2623.0,536.16,537.84,535.83,537.84,2623.0
2023-07-18 10:45:00,538.47,539.19,537.75,538.26,2270.0,538.47,539.19,537.75,538.26,2270.0
2023-07-18 10:50:00,538.85,539.0,537.06,537.06,1500.0,538.85,539.0,537.06,537.06,1500.0
2023-07-18 10:55:00,536.65,537.46,536.33,537.33,1939.0,536.65,537.46,536.33,537.33,1939.0
2023-07-18 11:00:00,537.53,537.54,537.38,537.38,1100.0,537.53,537.54,537.38,537.38,1100.0
2023-07-18 11:05:00,537.09,537.17,535.97,537.17,1758.0,537.09,537.17,535.97,537.17,1758.0
2023-07-18 11:10:00,537.24,538.53,537.23,537.92,4018.0,537.24,538.53,537.23,537.92,4018.0
2023-07-18 11:15:00,538.15,539.12,537.79,537.97,3078.0,538.15,539.12,537.79,537.97,3078.0
2023-07-18 11:20:00,538.16,538.62,537.33,537.75,2400.0,538.16,538.62,537.33,537.75,2400.0
2023-07-18 11:25:00,537.66,537.66,536.62,537.63,2409.0,537.66,537.66,536.62,537.63,2409.0
2023-07-18 11:30:00,537.48,538.02,537.47,537.93,17019.0,537.48,538.02,537.47,537.93,17019.0
2023-07-18 11:35:00,537.93,538.29,536.29,537.19,3593.0,537.93,538.29,536.29,537.19,3593.0
2023-07-18 11:40:00,537.03,537.3,535.0,535.38,19788.0,537.03,537.3,535.0,535.38,19788.0
2023-07-18 11:45:00,535.7,536.21,534.22,535.63,4901.0,535.7,536.21,534.22,535.63,4901.0
2023-07-18 11:50:00,535.61,536.39,535.35,536.34,3900.0,535.61,536.39,535.35,536.34,3900.0
2023-07-18 11:55:00,537.73,538.72,537.72,538.13,14200.0,537.73,538.72,537.72,538.13,14200.0
2023-07-18 12:00:00,538.25,539.52,538.02,538.83,12320.0,538.25,539.52,538.02,538.83,12320.0
2023-07-18 12:05:00,538.77,539.62,538.69,539.59,961.0,538.77,539.62,538.69,539.59,961.0
2023-07-18 12:10:00,539.36,540.03,539.36,539.46,2558.0,539.36,540.03,539.36,539.46,2558.0
2023-07-18 12:15:00,540.21,540.5,539.93,540.5,924.0,540.21,540.5,539.93,540.5,924.0
2023-07-18 12:20:00,540.5,540.78,539.47,539.47,1000.0,540.5,540.78,539.47,539.47,1000.0
2023-07-18 12:25:00,538.8,539.22,538.47,539.22,629.0,538.8,539.22,538.47,539.22,629.0
2023-07-18 12:30:00,539.0,539.33,538.83,539.33,950.0,539.0,539.33,538.83,539.33,950.0
2023-07-18 12:35:00,539.07,540.27,539.07,540.27,1010.0,539.07,540.27,539.07,540.27,1010.0
2023-07-18 12:40:00,540.29,540.29,539.98,540.16,1400.0,540.29,540.29,539.98,540.16,1400.0
2023-07-18 12:45:00,540.04,540.56,539.59,540.5,2140.0,540.04,540.56,539.59,540.5,2140.0
2023-07-18 12:50:00,540.57,542.6,540.56,542.6,600.0,540.57,542.6,540.56,542.6,600.0
2023-07-18 12:55:00,542.96,543.24,542.95,543.21,1100.0,542.96,543.24,542.95,543.21,1100.0
2023-07-18 13:00:00,543.23,544.01,543.21,544.01,1205.0,543.23,544.01,543.21,544.01,1205.0
2023-07-18 13:05:00,543.79,544.01,542.67,542.69,2200.0,543.79,544.01,542.67,542.69,2200.0
2023-07-18 13:10:00,542.93,543.46,542.93,543.46,644.0,542.93,543.46,542.93,543.46,644.0
2023-07-18 13:15:00,543.09,543.09,541.42,541.54,3401.0,543.09,543.09,541.42,541.54,3401.0
2023-07-18 13:20:00,541.27,541.79,540.99,541.71,1847.0,541.27,541.79,540.99,541.71,1847.0
2023-07-18 13:25:00,541.16,541.16,540.69,540.69,988.0,541.16,541.16,540.69,540.69,988.0
2023-07-18 13:30:00,540.83,541.39,540.78,541.0,1123.0,540.83,541.39,540.78,541.0,1123.0
2023-07-18 13:35:00,541.25,542.26,541.07,541.42,5184.0,541.25,542.26,541.07,541.42,5184.0
2023-07-18 13:40:00,541.56,541.56,540.63,541.04,2595.0,541.56,541.56,540.63,541.04,2595.0
2023-07-18 13:45:00,540.6,540.6,540.21,540.26,400.0,540.6,540.6,540.21,540.26,400.0
2023-07-18 13:50:00,540.26,540.96,539.98,540.96,1817.0,540.26,540.96,539.98,540.96,1817.0
2023-07-18 13:55:00,541.19,541.78,540.82,541.13,2525.0,541.19,541.78,540.82,541.13,2525.0
2023-07-18 14:00:00,541.64,541.91,541.43,541.91,500.0,541.64,541.91,541.43,541.91,500.0
2023-07-18 14:05:00,542.05,543.1,542.01,542.87,4988.0,542.05,543.1,542.01,542.87,4988.0
2023-07-18 14:10:00,543.14,543.37,543.05,543.3,1600.0,543.14,543.37,543.05,543.3,1600.0
2023-07-18 14:15:00,543.06,543.06,541.55,541.55,1628.0,543.06,543.06,541.55,541.55,1628.0
2023-07-18 14:20:00,541.74,542.57,541.72,542.05,3235.0,541.74,542.57,541.72,542.05,3235.0
2023-07-18 14:25:00,541.5,541.63,541.24,541.38,750.0,541.5,541.63,541.24,541.38,750.0
2023-07-18 14:30:00,541.93,542.39,541.65,541.65,2630.0,541.93,542.39,541.65,541.65,2630.0
2023-07-18 14:35:00,541.17,542.22,541.16,542.04,871.0,541.17,542.22,541.16,542.04,871.0
2023-07-18 14:40:00,541.86,541.99,541.39,541.81,952.0,541.86,541.99,541.39,541.81,952.0
2023-07-18 14:45:00,541.98,542.38,541.98,542.23,1235.0,541.98,542.38,541.98,542.23,1235.0
2023-07-18 14:50:00,542.24,542.25,542.15,542.19,500.0,542.24,542.25,542.15,542.19,500.0
2023-07-18 14:55:00,542.41,542.68,542.08,542.36,1500.0,542.41,542.68,542.08,542.36,1500.0
2023-07-18 15:00:00,542.54,543.48,542.54,543.4,2167.0,542.54,543.48,542.54,543.4,2167.0
2023-07-18 15:05:00,543.87,544.26,543.8,544.26,700.0,543.87,544.26,543.8,544.26,700.0
2023-07-18 15:10:00,544.27,544.88,544.26,544.79,3995.0,544.27,544.88,544.26,544.79,3995.0
2023-07-18 15:15:00,544.93,545.67,544.77,544.8,986.0,544.93,545.67,544.77,544.8,986.0
2023-07-18 15:20:00,544.21,544.65,544.09,544.65,1325.0,544.21,544.65,544.09,544.65,1325.0
2023-07-18 15:25:00,544.64,545.52,544.64,544.65,13703.0,544.64,545.52,544.64,544.65,13703.0
2023-07-18 15:30:00,544.58,544.95,544.08,544.67,1724.0,544.58,544.95,544.08,544.67,1724.0
2023-07-18 15:35:00,544.95,545.48,544.55,545.22,4156.0,544.95,545.48,544.55,545.22,4156.0
2023-07-18 15:40:00,545.39,547.19,545.38,546.68,5151.0,545.39,547.19,545.38,546.68,5151.0
2023-07-18 15:45:00,546.72,547.16,546.02,547.0,5424.0,546.72,547.16,546.02,547.0,5424.0
2023-07-18 15:50:00,547.33,547.77,546.64,547.25,14031.0,547.33,547.77,546.64,547.25,14031.0
2023-07-18 15:55:00,547.29,547.9,546.87,547.55,22010.0,547.29,547.9,546.87,547.55,22010.0
2023-07-19 09:30:00,548.96,553.03,548.14,552.26,5835.0,548.96,553.03,548.14,552.26,5835.0
2023-07-19 09:35:00,552.33,554.31,551.71,553.76,5391.0,552.33,554.31,551.71,553.76,5391.0
2023-07-19 09:40:00,553.76,553.77,551.51,551.72,6352.0,553.76,553.77,551.51,551.72,6352.0
2023-07-19 09:45:00,552.45,552.45,544.88,546.42,7126.0,552.45,552.45,544.88,546.42,7126.0
2023-07-19 09:50:00,546.62,547.61,545.76,547.03,7174.0,546.62,547.61,545.76,547.03,7174.0
2023-07-19 09:55:00,547.72,548.4,547.06,548.4,1645.0,547.72,548.4,547.06,548.4,1645.0
2023-07-19 10:00:00,547.75,547.87,546.78,547.74,3500.0,547.75,547.87,546.78,547.74,3500.0
2023-07-19 10:05:00,547.76,547.76,546.74,546.75,2200.0,547.76,547.76,546.74,546.75,2200.0
2023-07-19 10:10:00,546.62,547.19,544.66,544.67,3409.0,546.62,547.19,544.66,544.67,3409.0
2023-07-19 10:15:00,544.99,546.11,544.99,546.11,500.0,544.99,546.11,544.99,546.11,500.0
2023-07-19 10:20:00,545.99,546.83,545.98,546.57,2499.0,545.99,546.83,545.98,546.57,2499.0
2023-07-19 10:25:00,547.07,547.8,546.63,547.43,3850.0,547.07,547.8,546.63,547.43,3850.0
2023-07-19 10:30:00,547.44,549.26,547.44,549.26,800.0,547.44,549.26,547.44,549.26,800.0
2023-07-19 10:35:00,549.23,549.32,548.89,548.89,1400.0,549.23,549.32,548.89,548.89,1400.0
2023-07-19 10:40:00,549.04,549.85,549.03,549.46,1126.0,549.04,549.85,549.03,549.46,1126.0
2023-07-19 10:45:00,549.19,550.13,549.17,549.69,1817.0,549.19,550.13,549.17,549.69,1817.0
2023-07-19 10:50:00,550.06,550.07,548.82,548.82,2662.0,550.06,550.07,548.82,548.82,2662.0
2023-07-19 10:55:00,548.0,549.24,548.0,548.93,1820.0,548.0,549.24,548.0,548.93,1820.0
2023-07-19 11:00:00,549.02,549.03,549.02,549.02,100.0,549.02,549.03,549.02,549.02,100.0
2023-07-19 11:05:00,548.75,549.91,548.75,549.61,1400.0,548.75,549.91,548.75,549.61,1400.0
2023-07-19 11:10:00,549.39,549.43,549.39,549.43,300.0,549.39,549.43,549.39,549.43,300.0
2023-07-19 11:15:00,550.0,550.0,549.68,549.68,215.0,550.0,550.0,549.68,549.68,215.0
2023-07-19 11:20:00,549.14,549.14,548.51,548.51,500.0,549.14,549.14,548.51,548.51,500.0
2023-07-19 11:25:00,548.75,549.05,548.75,548.91,400.0,548.75,549.05,548.75,548.91,400.0
2023-07-19 11:30:00,550.0,550.01,550.0,550.01,300.0,550.0,550.01,550.0,550.01,300.0
2023-07-19 11:35:00,549.56,549.81,549.39,549.81,1100.0,549.56,549.81,549.39,549.81,1100.0
2023-07-19 11:40:00,549.81,549.81,549.81,549.81,0.0,549.81,549.81,549.81,549.81,0.0
2023-07-19 11:45:00,550.53,550.69,549.83,549.83,800.0,550.53,550.69,549.83,549.83,800.0
2023-07-19 11:50:00,549.68,550.27,549.68,549.88,1100.0,549.68,550.27,549.68,549.88,1100.0
2023-07-19 11:55:00,549.88,550.29,549.86,550.29,500.0,549.88,550.29,549.86,550.29,500.0
2023-07-19 12:00:00,550.61,550.61,549.61,549.61,1063.0,550.61,550.61,549.61,549.61,1063.0
2023-07-19 12:05:00,549.38,549.56,549.34,549.56,300.0,549.38,549.56,549.34,549.56,300.0
2023-07-19 12:10:00,549.46,549.46,549.33,549.42,600.0,549.46,549.46,549.33,549.42,600.0
2023-07-19 12:15:00,549.46,549.74,549.36,549.5,900.0,549.46,549.74,549.36,549.5,900.0
2023-07-19 12:20:00,549.48,549.48,548.98,549.31,1400.0,549.48,549.48,548.98,549.31,1400.0
2023-07-19 12:25:00,548.6,548.75,548.38,548.66,525.0,548.6,548.75,548.38,548.66,525.0
2023-07-19 12:30:00,548.53,548.64,548.17,548.64,900.0,548.53,548.64,548.17,548.64,900.0
2023-07-19 12:35:00,548.59,548.79,547.91,548.06,817.0,548.59,548.79,547.91,548.06,817.0
2023-07-19 12:40:00,548.47,548.58,548.31,548.49,1100.0,548.47,548.58,548.31,548.49,1100.0
2023-07-19 12:45:00,547.95,548.82,547.95,548.69,1425.0,547.95,548.82,547.95,548.69,1425.0
2023-07-19 12:50:00,548.66,550.28,548.59,550.13,1900.0,548.66,550.28,548.59,550.13,1900.0
2023-07-19 12:55:00,549.97,550.38,549.8,550.18,3066.0,549.97,550.38,549.8,550.18,3066.0
2023-07-19 13:00:00,550.14,550.14,549.49,549.54,600.0,550.14,550.14,549.49,549.54,600.0
2023-07-19 13:05:00,549.37,549.37,547.76,547.76,817.0,549.37,549.37,547.76,547.76,817.0
2023-07-19 13:10:00,548.4,549.19,548.04,549.19,1300.0,548.4,549.19,548.04,549.19,1300.0
2023-07-19 13:15:00,549.33,549.6,548.8,548.88,800.0,549.33,549.6,548.8,548.88,800.0
2023-07-19 13:20:00,547.48,547.68,547.48,547.68,681.0,547.48,547.68,547.48,547.68,681.0
2023-07-19 13:25:00,547.73,547.93,547.26,547.26,700.0,547.73,547.93,547.26,547.26,700.0
2023-07-19 13:30:00,547.02,547.11,546.83,547.01,500.0,547.02,547.11,546.83,547.01,500.0
2023-07-19 13:35:00,546.58,547.36,546.57,547.36,1000.0,546.58,547.36,546.57,547.36,1000.0
2023-07-19 13:40:00,547.84,548.54,547.57,548.48,2800.0,547.84,548.54,547.57,548.48,2800.0
2023-07-19 13:45:00,548.63,549.26,548.25,548.39,4030.0,548.63,549.26,548.25,548.39,4030.0
2023-07-19 13:50:00,548.5,549.93,548.5,549.73,900.0,548.5,549.93,548.5,549.73,900.0
2023-07-19 13:55:00,549.52,549.52,549.08,549.2,909.0,549.52,549.52,549.08,549.2,909.0
2023-07-19 14:00:00,549.24,549.47,548.76,548.89,600.0,549.24,549.47,548.76,548.89,600.0
2023-07-19 14:05:00,548.75,548.75,547.24,547.25,900.0,548.75,548.75,547.24,547.25,900.0
2023-07-19 14:10:00,547.13,547.25,546.9,547.08,1200.0,547.13,547.25,546.9,547.08,1200.0
2023-07-19 14:15:00,546.98,547.48,546.97,547.31,1148.0,546.98,547.48,546.97,547.31,1148.0
2023-07-19 14:20:00,547.29,547.63,546.87,547.45,2300.0,547.29,547.63,546.87,547.45,2300.0
2023-07-19 14:25:00,547.17,547.9,547.17,547.62,901.0,547.17,547.9,547.17,547.62,901.0
2023-07-19 14:30:00,548.01,548.73,548.01,548.73,700.0,548.01,548.73,548.01,548.73,700.0
2023-07-19 14:35:00,548.93,548.93,548.09,548.1,700.0,548.93,548.93,548.09,548.1,700.0
2023-07-19 14:40:00,548.27,549.1,548.27,549.1,4400.0,548.27,549.1,548.27,549.1,4400.0
2023-07-19 14:45:00,548.83,548.83,547.6,547.6,1262.0,548.83,548.83,547.6,547.6,1262.0
2023-07-19 14:50:00,547.6,547.6,547.12,547.56,1400.0,547.6,547.6,547.12,547.56,1400.0
2023-07-19 14:55:00,547.5,547.78,547.09,547.1,2774.0,547.5,547.78,547.09,547.1,2774.0
2023-07-19 15:00:00,547.15,547.31,546.94,547.11,1400.0,547.15,547.31,546.94,547.11,1400.0
2023-07-19 15:05:00,547.26,547.39,547.09,547.09,2500.0,547.26,547.39,547.09,547.09,2500.0
2023-07-19 15:10:00,547.08,547.22,546.69,546.69,1740.0,547.08,547.22,546.69,546.69,1740.0
2023-07-19 15:15:00,546.64,547.48,546.49,547.48,1415.0,546.64,547.48,546.49,547.48,1415.0
2023-07-19 15:20:00,547.77,548.69,547.77,548.69,800.0,547.77,548.69,547.77,548.69,800.0
2023-07-19 15:25:00,548.57,548.57,548.29,548.31,700.0,548.57,548.57,548.29,548.31,700.0
2023-07-19 15:30:00,547.76,549.06,547.76,548.56,2239.0,547.76,549.06,547.76,548.56,2239.0
2023-07-19 15:35:00,548.52,548.52,547.88,548.44,813.0,548.52,548.52,547.88,548.44,813.0
2023-07-19 15:40:00,549.08,549.09,548.81,548.81,1154.0,549.08,549.09,548.81,548.81,1154.0
2023-07-19 15:45:00,548.37,548.56,548.15,548.56,1500.0,548.37,548.56,548.15,548.56,1500.0
2023-07-19 15:50:00,548.95,549.07,548.22,548.32,4258.0,548.95,549.07,548.22,548.32,4258.0
2023-07-19 15:55:00,548.1,548.29,547.67,548.02,10685.0,548.1,548.29,547.67,548.02,10685.0
2023-07-20 09:30:00,544.17,548.1,543.72,548.07,5893.0,544.17,548.1,543.72,548.07,5893.0
2023-07-20 09:35:00,549.15,549.16,546.23,548.59,2913.0,549.15,549.16,546.23,548.59,2913.0
2023-07-20 09:40:00,548.16,548.35,546.1,546.11,4487.0,548.16,548.35,546.1,546.11,4487.0
2023-07-20 09:45:00,546.04,547.8,545.85,546.12,2786.0,546.04,547.8,545.85,546.12,2786.0
2023-07-20 09:50:00,545.48,546.42,544.88,546.01,1734.0,545.48,546.42,544.88,546.01,1734.0
2023-07-20 09:55:00,545.64,545.64,541.1,541.97,3704.0,545.64,545.64,541.1,541.97,3704.0
2023-07-20 10:00:00,543.25,543.25,541.11,543.11,2400.0,543.25,543.25,541.11,543.11,2400.0
2023-07-20 10:05:00,543.02,543.71,541.41,541.77,3775.0,543.02,543.71,541.41,541.77,3775.0
2023-07-20 10:10:00,542.59,543.01,541.79,541.96,1700.0,542.59,543.01,541.79,541.96,1700.0
2023-07-20 10:15:00,541.85,541.85,540.67,540.67,1400.0,541.85,541.85,540.67,540.67,1400.0
2023-07-20 10:20:00,540.66,541.97,540.09,541.49,2264.0,540.66,541.97,540.09,541.49,2264.0
2023-07-20 10:25:00,541.64,543.06,541.23,542.87,2301.0,541.64,543.06,541.23,542.87,2301.0
2023-07-20 10:30:00,542.88,543.45,542.52,542.52,1201.0,542.88,543.45,542.52,542.52,1201.0
2023-07-20 10:35:00,543.26,544.03,543.16,543.16,1300.0,543.26,544.03,543.16,543.16,1300.0
2023-07-20 10:40:00,543.41,543.84,542.99,542.99,1100.0,543.41,543.84,542.99,542.99,1100.0
2023-07-20 10:45:00,543.95,544.59,543.95,544.19,600.0,543.95,544.59,543.95,544.19,600.0
2023-07-20 10:50:00,544.13,544.74,543.65,543.81,1527.0,544.13,544.74,543.65,543.81,1527.0
2023-07-20 10:55:00,544.15,545.06,544.09,545.06,900.0,544.15,545.06,544.09,545.06,900.0
2023-07-20 11:00:00,545.13,545.56,544.81,545.55,1601.0,545.13,545.56,544.81,545.55,1601.0
2023-07-20 11:05:00,545.14,545.73,544.87,544.87,1570.0,545.14,545.73,544.87,544.87,1570.0
2023-07-20 11:10:00,545.12,545.12,544.54,544.94,1300.0,545.12,545.12,544.54,544.94,1300.0
2023-07-20 11:15:00,544.83,544.83,544.16,544.16,800.0,544.83,544.83,544.16,544.16,800.0
2023-07-20 11:20:00,544.17,544.26,543.28,543.56,917.0,544.17,544.26,543.28,543.56,917.0
2023-07-20 11:25:00,543.09,544.29,542.95,543.94,1000.0,543.09,544.29,542.95,543.94,1000.0
2023-07-20 11:30:00,544.04,544.79,543.73,544.79,1400.0,544.04,544.79,543.73,544.79,1400.0
2023-07-20 11:35:00,545.34,545.36,544.86,545.36,556.0,545.34,545.36,544.86,545.36,556.0
2023-07-20 11:40:00,545.58,546.1,545.5,546.1,600.0,545.58,546.1,545.5,546.1,600.0
2023-07-20 11:45:00,545.72,545.87,545.26,545.86,1250.0,545.72,545.87,545.26,545.86,1250.0
2023-07-20 11:50:00,545.67,546.93,545.64,546.64,2750.0,545.67,546.93,545.64,546.64,2750.0
2023-07-20 11:55:00,546.7,547.72,546.58,547.72,2769.0,546.7,547.72,546.58,547.72,2769.0
2023-07-20 12:00:00,547.99,548.46,547.7,548.46,700.0,547.99,548.46,547.7,548.46,700.0
2023-07-20 12:05:00,548.28,548.35,547.77,548.35,1853.0,548.28,548.35,547.77,548.35,1853.0
2023-07-20 12:10:00,548.8,548.96,548.8,548.95,650.0,548.8,548.96,548.8,548.95,650.0
2023-07-20 12:15:00,549.13,549.64,548.61,548.61,1000.0,549.13,549.64,548.61,548.61,1000.0
2023-07-20 12:20:00,548.51,548.52,548.51,548.51,100.0,548.51,548.52,548.51,548.51,100.0
2023-07-20 12:25:00,548.38,548.74,548.38,548.73,300.0,548.38,548.74,548.38,548.73,300.0
2023-07-20 12:30:00,548.0,548.0,547.37,547.37,700.0,548.0,548.0,547.37,547.37,700.0
2023-07-20 12:35:00,547.37,547.37,547.37,547.37,0.0,547.37,547.37,547.37,547.37,0.0
2023-07-20 12:40:00,547.18,548.14,547.18,547.88,600.0,547.18,548.14,547.18,547.88,600.0
2023-07-20 12:45:00,547.65,548.79,547.65,548.79,1100.0,547.65,548.79,547.65,548.79,1100.0
2023-07-20 12:50:00,548.88,548.88,548.53,548.54,700.0,548.88,548.88,548.53,548.54,700.0
2023-07-20 12:55:00,548.21,548.22,547.68,547.69,2400.0,548.21,548.22,547.68,547.69,2400.0
2023-07-20 13:00:00,547.69,547.69,546.78,546.78,1115.0,547.69,547.69,546.78,546.78,1115.0
2023-07-20 13:05:00,547.22,547.22,546.78,546.81,300.0,547.22,547.22,546.78,546.81,300.0
2023-07-20 13:10:00,546.87,547.36,546.86,547.36,600.0,546.87,547.36,546.86,547.36,600.0
2023-07-20 13:15:00,547.55,547.63,547.54,547.63,300.0,547.55,547.63,547.54,547.63,300.0
2023-07-20 13:20:00,547.5,548.32,547.5,548.32,410.0,547.5,548.32,547.5,548.32,410.0
2023-07-20 13:25:00,548.44,548.44,547.65,548.14,1200.0,548.44,548.44,547.65,548.14,1200.0
2023-07-20 13:30:00,548.35,549.19,548.26,548.83,758.0,548.35,549.19,548.26,548.83,758.0
2023-07-20 13:35:00,548.52,548.77,548.2,548.76,1800.0,548.52,548.77,548.2,548.76,1800.0
2023-07-20 13:40:00,548.82,549.19,548.82,549.19,800.0,548.82,549.19,548.82,549.19,800.0
2023-07-20 13:45:00,549.22,549.22,549.16,549.16,500.0,549.22,549.22,549.16,549.16,500.0
2023-07-20 13:50:00,549.21,549.54,549.08,549.46,1200.0,549.21,549.54,549.08,549.46,1200.0
2023-07-20 13:55:00,549.38,549.38,547.79,548.08,1517.0,549.38,549.38,547.79,548.08,1517.0
2023-07-20 14:00:00,548.11,548.57,548.11,548.25,879.0,548.11,548.57,548.11,548.25,879.0
2023-07-20 14:05:00,548.23,548.62,548.13,548.62,1200.0,548.23,548.62,548.13,548.62,1200.0
2023-07-20 14:10:00,547.66,547.66,547.66,547.66,100.0,547.66,547.66,547.66,547.66,100.0
2023-07-20 14:15:00,547.41,547.92,547.4,547.73,1661.0,547.41,547.92,547.4,547.73,1661.0
2023-07-20 14:20:00,547.78,547.86,547.03,547.03,2022.0,547.78,547.86,547.03,547.03,2022.0
2023-07-20 14:25:00,546.6,546.6,545.79,546.35,828.0,546.6,546.6,545.79,546.35,828.0
2023-07-20 14:30:00,546.06,546.88,546.05,546.88,971.0,546.06,546.88,546.05,546.88,971.0
2023-07-20 14:35:00,547.39,547.96,547.19,547.19,1900.0,547.39,547.96,547.19,547.19,1900.0
2023-07-20 14:40:00,547.19,547.19,547.19,547.19,0.0,547.19,547.19,547.19,547.19,0.0
2023-07-20 14:45:00,547.47,547.75,546.97,547.4,1436.0,547.47,547.75,546.97,547.4,1436.0
2023-07-20 14:50:00,547.38,547.39,547.33,547.38,500.0,547.38,547.39,547.33,547.38,500.0
2023-07-20 14:55:00,547.43,547.88,547.4,547.54,800.0,547.43,547.88,547.4,547.54,800.0
2023-07-20 15:00:00,548.0,548.0,547.44,547.89,2289.0,548.0,548.0,547.44,547.89,2289.0
2023-07-20 15:05:00,547.99,548.0,547.68,547.68,1079.0,547.99,548.0,547.68,547.68,1079.0
2023-07-20 15:10:00,547.83,547.98,547.48,547.52,986.0,547.83,547.98,547.48,547.52,986.0
2023-07-20 15:15:00,546.95,546.95,546.28,546.55,1400.0,546.95,546.95,546.28,546.55,1400.0
2023-07-20 15:20:00,546.21,546.21,545.86,545.86,1100.0,546.21,546.21,545.86,545.86,1100.0
2023-07-20 15:25:00,545.67,546.04,545.48,545.48,512.0,545.67,546.04,545.48,545.48,512.0
2023-07-20 15:30:00,545.72,546.15,545.46,545.46,2129.0,545.72,546.15,545.46,545.46,2129.0
2023-07-20 15:35:00,545.54,545.54,544.78,545.12,1400.0,545.54,545.54,544.78,545.12,1400.0
2023-07-20 15:40:00,545.12,545.12,543.66,544.07,2389.0,545.12,545.12,543.66,544.07,2389.0
2023-07-20 15:45:00,543.95,543.95,542.56,543.34,4144.0,543.95,543.95,542.56,543.34,4144.0
2023-07-20 15:50:00,543.51,543.76,542.33,542.47,9768.0,543.51,543.76,542.33,542.47,9768.0
2023-07-20 15:55:00,542.36,543.59,542.36,542.86,22997.0,542.36,543.59,542.36,542.86,22997.0
2023-07-21 09:30:00,543.76,546.86,541.79,546.84,18693.0,543.76,546.86,541.79,546.84,18693.0
2023-07-21 09:35:00,545.42,547.29,544.33,547.29,2741.0,545.42,547.29,544.33,547.29,2741.0
2023-07-21 09:40:00,549.19,549.19,547.48,548.1,1490.0,549.19,549.19,547.48,548.1,1490.0
2023-07-21 09:45:00,548.79,550.19,548.1,548.88,2921.0,548.79,550.19,548.1,548.88,2921.0
2023-07-21 09:50:00,548.71,548.72,546.81,546.92,600.0,548.71,548.72,546.81,546.92,600.0
2023-07-21 09:55:00,547.55,548.02,547.43,547.43,827.0,547.55,548.02,547.43,547.43,827.0
2023-07-21 10:00:00,548.44,549.17,547.34,547.66,3510.0,548.44,549.17,547.34,547.66,3510.0
2023-07-21 10:05:00,547.38,548.54,547.26,548.27,900.0,547.38,548.54,547.26,548.27,900.0
2023-07-21 10:10:00,549.47,550.0,548.67,549.82,5311.0,549.47,550.0,548.67,549.82,5311.0
2023-07-21 10:15:00,549.41,550.06,548.54,548.54,1127.0,549.41,550.06,548.54,548.54,1127.0
2023-07-21 10:20:00,548.6,550.33,548.56,549.98,1821.0,548.6,550.33,548.56,549.98,1821.0
2023-07-21 10:25:00,550.1,551.0,550.04,551.0,1500.0,550.1,551.0,550.04,551.0,1500.0
2023-07-21 10:30:00,550.67,551.12,550.35,551.01,1700.0,550.67,551.12,550.35,551.01,1700.0
2023-07-21 10:35:00,550.63,552.75,550.62,551.32,2306.0,550.63,552.75,550.62,551.32,2306.0
2023-07-21 10:40:00,550.55,552.33,550.54,551.93,1000.0,550.55,552.33,550.54,551.93,1000.0
2023-07-21 10:45:00,552.2,553.51,552.19,553.08,2200.0,552.2,553.51,552.19,553.08,2200.0
2023-07-21 10:50:00,553.1,553.1,551.61,551.62,1733.0,553.1,553.1,551.61,551.62,1733.0
2023-07-21 10:55:00,551.65,553.07,551.46,553.07,1100.0,551.65,553.07,551.46,553.07,1100.0
2023-07-21 11:00:00,553.15,554.0,553.15,553.25,4558.0,553.15,554.0,553.15,553.25,4558.0
2023-07-21 11:05:00,553.22,553.33,552.49,552.49,3722.0,553.22,553.33,552.49,552.49,3722.0
2023-07-21 11:10:00,552.5,553.83,552.09,552.09,4943.0,552.5,553.83,552.09,552.09,4943.0
2023-07-21 11:15:00,552.03,552.66,550.94,551.94,8170.0,552.03,552.66,550.94,551.94,8170.0
2023-07-21 11:20:00,551.59,551.87,551.08,551.08,1600.0,551.59,551.87,551.08,551.08,1600.0
2023-07-21 11:25:00,550.95,551.2,550.37,550.95,2600.0,550.95,551.2,550.37,550.95,2600.0
2023-07-21 11:30:00,550.55,550.59,549.96,550.26,1200.0,550.55,550.59,549.96,550.26,1200.0
2023-07-21 11:35:00,550.95,551.56,550.81,551.55,1000.0,550.95,551.56,550.81,551.55,1000.0
2023-07-21 11:40:00,552.32,552.34,551.99,552.17,1400.0,552.32,552.34,551.99,552.17,1400.0
2023-07-21 11:45:00,551.66,553.51,551.66,553.18,1644.0,551.66,553.51,551.66,553.18,1644.0
2023-07-21 11:50:00,554.07,554.07,553.23,553.23,900.0,554.07,554.07,553.23,553.23,900.0
2023-07-21 11:55:00,553.73,554.2,553.32,554.2,1100.0,553.73,554.2,553.32,554.2,1100.0
2023-07-21 12:00:00,553.57,553.59,553.29,553.29,444.0,553.57,553.59,553.29,553.29,444.0
2023-07-21 12:05:00,553.31,554.36,553.21,554.36,800.0,553.31,554.36,553.21,554.36,800.0
2023-07-21 12:10:00,554.58,554.68,553.7,553.81,1567.0,554.58,554.68,553.7,553.81,1567.0
2023-07-21 12:15:00,553.91,554.26,553.7,553.98,400.0,553.91,554.26,553.7,553.98,400.0
2023-07-21 12:20:00,553.89,553.96,553.0,553.0,1261.0,553.89,553.96,553.0,553.0,1261.0
2023-07-21 12:25:00,552.54,552.83,551.4,551.84,1956.0,552.54,552.83,551.4,551.84,1956.0
2023-07-21 12:30:00,552.02,552.24,551.93,551.94,800.0,552.02,552.24,551.93,551.94,800.0
2023-07-21 12:35:00,552.0,552.73,551.96,552.73,5872.0,552.0,552.73,551.96,552.73,5872.0
2023-07-21 12:40:00,553.05,553.05,551.82,552.0,2300.0,553.05,553.05,551.82,552.0,2300.0
2023-07-21 12:45:00,551.98,552.9,551.77,552.9,7236.0,551.98,552.9,551.77,552.9,7236.0
2023-07-21 12:50:00,552.62,552.82,551.99,552.77,5393.0,552.62,552.82,551.99,552.77,5393.0
2023-07-21 12:55:00,552.76,553.74,552.75,553.74,803.0,552.76,553.74,552.75,553.74,803.0
2023-07-21 13:00:00,553.93,554.22,553.79,554.22,300.0,553.93,554.22,553.79,554.22,300.0
2023-07-21 13:05:00,554.5,556.0,554.49,554.58,8863.0,554.5,556.0,554.49,554.58,8863.0
2023-07-21 13:10:00,555.16,556.25,555.16,555.91,1293.0,555.16,556.25,555.16,555.91,1293.0
2023-07-21 13:15:00,555.69,557.62,555.69,557.38,2900.0,555.69,557.62,555.69,557.38,2900.0
2023-07-21 13:20:00,557.64,557.88,556.1,556.1,1404.0,557.64,557.88,556.1,556.1,1404.0
2023-07-21 13:25:00,557.05,557.16,556.79,556.79,500.0,557.05,557.16,556.79,556.79,500.0
2023-07-21 13:30:00,556.89,557.16,556.83,557.06,1074.0,556.89,557.16,556.83,557.06,1074.0
2023-07-21 13:35:00,556.67,556.67,555.92,556.0,3051.0,556.67,556.67,555.92,556.0,3051.0
2023-07-21 13:40:00,556.56,557.04,555.98,556.65,5570.0,556.56,557.04,555.98,556.65,5570.0
2023-07-21 13:45:00,556.34,556.34,555.58,555.98,3400.0,556.34,556.34,555.58,555.98,3400.0
2023-07-21 13:50:00,556.0,556.74,556.0,556.3,1908.0,556.0,556.74,556.0,556.3,1908.0
2023-07-21 13:55:00,555.87,557.45,555.32,557.15,5012.0,555.87,557.45,555.32,557.15,5012.0
2023-07-21 14:00:00,557.17,557.17,555.09,555.09,1694.0,557.17,557.17,555.09,555.09,1694.0
2023-07-21 14:05:00,555.01,555.88,555.01,555.46,2837.0,555.01,555.88,555.01,555.46,2837.0
2023-07-21 14:10:00,556.0,556.31,555.79,556.15,2674.0,556.0,556.31,555.79,556.15,2674.0
2023-07-21 14:15:00,556.0,556.73,555.82,556.55,3072.0,556.0,556.73,555.82,556.55,3072.0
2023-07-21 14:20:00,556.76,557.41,556.76,556.87,4321.0,556.76,557.41,556.76,556.87,4321.0
2023-07-21 14:25:00,556.63,557.83,556.63,557.7,4872.0,556.63,557.83,556.63,557.7,4872.0
2023-07-21 14:30:00,557.61,558.76,557.57,558.06,6195.0,557.61,558.76,557.57,558.06,6195.0
2023-07-21 14:35:00,558.1,558.1,557.17,557.86,2783.0,558.1,558.1,557.17,557.86,2783.0
2023-07-21 14:40:00,557.68,557.68,557.14,557.14,2487.0,557.68,557.68,557.14,557.14,2487.0
2023-07-21 14:45:00,557.25,557.64,557.15,557.4,5100.0,557.25,557.64,557.15,557.4,5100.0
2023-07-21 14:50:00,557.21,557.75,557.13,557.25,3786.0,557.21,557.75,557.13,557.25,3786.0
2023-07-21 14:55:00,557.0,557.69,556.84,557.32,3953.0,557.0,557.69,556.84,557.32,3953.0
2023-07-21 15:00:00,557.08,557.3,556.77,556.77,5187.0,557.08,557.3,556.77,556.77,5187.0
2023-07-21 15:05:00,556.79,557.27,556.18,556.19,7136.0,556.79,557.27,556.18,556.19,7136.0
2023-07-21 15:10:00,555.64,555.66,555.14,555.66,1600.0,555.64,555.66,555.14,555.66,1600.0
2023-07-21 15:15:00,555.73,556.13,555.62,555.94,4067.0,555.73,556.13,555.62,555.94,4067.0
2023-07-21 15:20:00,555.97,556.11,555.33,555.53,5629.0,555.97,556.11,555.33,555.53,5629.0
2023-07-21 15:25:00,555.33,555.53,555.27,555.43,1743.0,555.33,555.53,555.27,555.43,1743.0
2023-07-21 15:30:00,555.7,556.08,555.52,555.84,4525.0,555.7,556.08,555.52,555.84,4525.0
2023-07-21 15:35:00,555.92,556.96,555.89,556.58,4909.0,555.92,556.96,555.89,556.58,4909.0
2023-07-21 15:40:00,556.67,557.47,556.67,557.47,3600.0,556.67,557.47,556.67,557.47,3600.0
2023-07-21 15:45:00,557.54,558.74,557.34,557.63,13375.0,557.54,558.74,557.34,557.63,13375.0
2023-07-21 15:50:00,557.27,558.46,554.43,557.24,31726.0,557.27,558.46,554.43,557.24,31726.0
2023-07-21 15:55:00,556.77,556.79,554.32,554.44,23555.0,556.77,556.79,554.32,554.44,23555.0
2023-07-24 09:30:00,553.18,554.98,550.53,554.37,6832.0,553.18,554.98,550.53,554.37,6832.0
2023-07-24 09:35:00,555.99,557.31,554.99,557.27,3280.0,555.99,557.31,554.99,557.27,3280.0
2023-07-24 09:40:00,558.45,558.46,557.12,558.2,1900.0,558.45,558.46,557.12,558.2,1900.0
2023-07-24 09:45:00,557.51,557.81,555.86,556.65,1463.0,557.51,557.81,555.86,556.65,1463.0
2023-07-24 09:50:00,555.63,556.8,555.6,555.65,2425.0,555.63,556.8,555.6,555.65,2425.0
2023-07-24 09:55:00,555.44,557.39,555.31,556.78,1078.0,555.44,557.39,555.31,556.78,1078.0
2023-07-24 10:00:00,556.96,557.04,555.44,555.44,1415.0,556.96,557.04,555.44,555.44,1415.0
2023-07-24 10:05:00,554.72,555.5,554.72,555.37,600.0,554.72,555.5,554.72,555.37,600.0
2023-07-24 10:10:00,556.22,556.69,556.22,556.51,1303.0,556.22,556.69,556.22,556.51,1303.0
2023-07-24 10:15:00,556.53,556.79,555.86,556.15,2200.0,556.53,556.79,555.86,556.15,2200.0
2023-07-24 10:20:00,556.74,557.24,556.62,556.64,2200.0,556.74,557.24,556.62,556.64,2200.0
2023-07-24 10:25:00,556.85,556.85,555.76,555.76,1000.0,556.85,556.85,555.76,555.76,1000.0
2023-07-24 10:30:00,555.9,556.74,555.9,556.74,300.0,555.9,556.74,555.9,556.74,300.0
2023-07-24 10:35:00,556.25,556.69,554.39,554.39,2800.0,556.25,556.69,554.39,554.39,2800.0
2023-07-24 10:40:00,554.39,555.04,554.39,554.87,2100.0,554.39,555.04,554.39,554.87,2100.0
2023-07-24 10:45:00,554.77,554.96,554.7,554.84,900.0,554.77,554.96,554.7,554.84,900.0
2023-07-24 10:50:00,554.85,554.94,553.93,554.37,3500.0,554.85,554.94,553.93,554.37,3500.0
2023-07-24 10:55:00,554.39,554.4,553.65,553.76,1000.0,554.39,554.4,553.65,553.76,1000.0
2023-07-24 11:00:00,552.98,553.47,552.37,553.13,2300.0,552.98,553.47,552.37,553.13,2300.0
2023-07-24 11:05:00,553.06,553.06,552.79,552.86,300.0,553.06,553.06,552.79,552.86,300.0
2023-07-24 11:10:00,553.31,554.1,552.96,553.98,770.0,553.31,554.1,552.96,553.98,770.0
2023-07-24 11:15:00,554.57,554.79,552.61,552.62,1400.0,554.57,554.79,552.61,552.62,1400.0
2023-07-24 11:20:00,553.09,553.09,553.08,553.09,100.0,553.09,553.09,553.08,553.09,100.0
2023-07-24 11:25:00,552.7,553.67,552.6,552.61,1600.0,552.7,553.67,552.6,552.61,1600.0
2023-07-24 11:30:00,552.55,552.77,552.19,552.37,1600.0,552.55,552.77,552.19,552.37,1600.0
2023-07-24 11:35:00,552.38,553.97,552.38,553.69,3200.0,552.38,553.97,552.38,553.69,3200.0
2023-07-24 11:40:00,553.38,553.38,551.8,551.8,3000.0,553.38,553.38,551.8,551.8,3000.0
2023-07-24 11:45:00,552.18,552.38,551.47,551.69,2000.0,552.18,552.38,551.47,551.69,2000.0
2023-07-24 11:50:00,551.69,551.69,550.9,551.13,933.0,551.69,551.69,550.9,551.13,933.0
2023-07-24 11:55:00,550.77,551.44,550.4,551.32,2200.0,550.77,551.44,550.4,551.32,2200.0
2023-07-24 12:00:00,551.24,552.85,551.24,552.38,1357.0,551.24,552.85,551.24,552.38,1357.0
2023-07-24 12:05:00,552.58,552.76,552.58,552.75,754.0,552.58,552.76,552.58,552.75,754.0
2023-07-24 12:10:00,552.32,552.37,551.75,552.25,2453.0,552.32,552.37,551.75,552.25,2453.0
2023-07-24 12:15:00,552.78,553.07,552.44,552.88,1000.0,552.78,553.07,552.44,552.88,1000.0
2023-07-24 12:20:00,552.64,552.64,552.49,552.49,200.0,552.64,552.64,552.49,552.49,200.0
2023-07-24 12:25:00,552.2,552.2,552.17,552.18,200.0,552.2,552.2,552.17,552.18,200.0
2023-07-24 12:30:00,553.33,553.84,553.29,553.3,1400.0,553.33,553.84,553.29,553.3,1400.0
2023-07-24 12:35:00,553.45,553.45,552.33,552.55,1100.0,553.45,553.45,552.33,552.55,1100.0
2023-07-24 12:40:00,552.43,552.43,552.43,552.43,100.0,552.43,552.43,552.43,552.43,100.0
2023-07-24 12:45:00,551.93,552.77,551.92,552.43,300.0,551.93,552.77,551.92,552.43,300.0
2023-07-24 12:50:00,552.37,552.37,552.19,552.25,300.0,552.37,552.37,552.19,552.25,300.0
2023-07-24 12:55:00,552.23,552.82,552.14,552.21,900.0,552.23,552.82,552.14,552.21,900.0
2023-07-24 13:00:00,552.2,552.32,551.99,552.32,1100.0,552.2,552.32,551.99,552.32,1100.0
2023-07-24 13:05:00,552.43,552.67,552.43,552.67,200.0,552.43,552.67,552.43,552.67,200.0
2023-07-24 13:10:00,552.47,552.51,552.47,552.51,200.0,552.47,552.51,552.47,552.51,200.0
2023-07-24 13:15:00,552.51,552.52,551.6,551.78,1400.0,552.51,552.52,551.6,551.78,1400.0
2023-07-24 13:20:00,552.42,552.42,552.42,552.42,200.0,552.42,552.42,552.42,552.42,200.0
2023-07-24 13:25:00,552.5,552.5,552.2,552.29,300.0,552.5,552.5,552.2,552.29,300.0
2023-07-24 13:30:00,552.68,552.99,551.66,551.82,1709.0,552.68,552.99,551.66,551.82,1709.0
2023-07-24 13:35:00,552.45,552.45,552.31,552.35,500.0,552.45,552.45,552.31,552.35,500.0
2023-07-24 13:40:00,552.4,552.57,551.89,552.2,1400.0,552.4,552.57,551.89,552.2,1400.0
2023-07-24 13:45:00,552.26,552.67,552.03,552.03,1200.0,552.26,552.67,552.03,552.03,1200.0
2023-07-24 13:50:00,552.2,552.2,551.98,551.99,300.0,552.2,552.2,551.98,551.99,300.0
2023-07-24 13:55:00,552.11,552.3,551.57,552.3,1100.0,552.11,552.3,551.57,552.3,1100.0
2023-07-24 14:00:00,552.53,552.64,552.01,552.24,1500.0,552.53,552.64,552.01,552.24,1500.0
2023-07-24 14:05:00,552.23,552.56,552.2,552.56,500.0,552.23,552.56,552.2,552.56,500.0
2023-07-24 14:10:00,552.87,553.04,552.74,552.74,767.0,552.87,553.04,552.74,552.74,767.0
2023-07-24 14:15:00,552.73,552.73,552.66,552.66,200.0,552.73,552.73,552.66,552.66,200.0
2023-07-24 14:20:00,552.91,552.91,552.66,552.66,12500.0,552.91,552.91,552.66,552.66,12500.0
2023-07-24 14:25:00,553.04,553.55,553.02,553.55,1400.0,553.04,553.55,553.02,553.55,1400.0
2023-07-24 14:30:00,553.62,553.9,553.31,553.52,1400.0,553.62,553.9,553.31,553.52,1400.0
2023-07-24 14:35:00,553.85,553.85,553.11,553.52,2700.0,553.85,553.85,553.11,553.52,2700.0
2023-07-24 14:40:00,553.7,554.36,553.5,553.52,2338.0,553.7,554.36,553.5,553.52,2338.0
2023-07-24 14:45:00,553.51,554.15,553.51,554.14,1445.0,553.51,554.15,553.51,554.14,1445.0
2023-07-24 14:50:00,554.07,554.14,553.51,553.81,929.0,554.07,554.14,553.51,553.81,929.0
2023-07-24 14:55:00,553.93,554.45,553.93,554.23,400.0,553.93,554.45,553.93,554.23,400.0
2023-07-24 15:00:00,554.31,554.51,553.86,553.9,1600.0,554.31,554.51,553.86,553.9,1600.0
2023-07-24 15:05:00,553.9,554.14,553.61,553.61,1000.0,553.9,554.14,553.61,553.61,1000.0
2023-07-24 15:10:00,554.13,554.13,554.1,554.11,200.0,554.13,554.13,554.1,554.11,200.0
2023-07-24 15:15:00,554.07,554.07,553.85,554.05,1205.0,554.07,554.07,553.85,554.05,1205.0
2023-07-24 15:20:00,554.28,554.48,554.25,554.4,1054.0,554.28,554.48,554.25,554.4,1054.0
2023-07-24 15:25:00,554.05,554.47,553.7,553.7,2200.0,554.05,554.47,553.7,553.7,2200.0
2023-07-24 15:30:00,553.83,554.22,553.83,553.97,1019.0,553.83,554.22,553.83,553.97,1019.0
2023-07-24 15:35:00,554.16,554.33,553.04,554.13,4610.0,554.16,554.33,553.04,554.13,4610.0
2023-07-24 15:40:00,554.17,554.73,554.16,554.73,1645.0,554.17,554.73,554.16,554.73,1645.0
2023-07-24 15:45:00,554.43,554.45,553.89,554.05,4251.0,554.43,554.45,553.89,554.05,4251.0
2023-07-24 15:50:00,553.73,553.73,552.86,553.42,4870.0,553.73,553.73,552.86,553.42,4870.0
2023-07-24 15:55:00,553.56,554.39,553.15,554.22,9451.0,553.56,554.39,553.15,554.22,9451.0
2023-07-25 09:30:00,551.39,555.56,550.18,555.53,2931.0,551.39,555.56,550.18,555.53,2931.0
2023-07-25 09:35:00,555.4,556.94,554.46,554.71,3395.0,555.4,556.94,554.46,554.71,3395.0
2023-07-25 09:40:00,555.02,558.15,554.35,558.15,1920.0,555.02,558.15,554.35,558.15,1920.0
2023-07-25 09:45:00,558.75,561.03,558.75,560.54,2250.0,558.75,561.03,558.75,560.54,2250.0
2023-07-25 09:50:00,561.08,561.08,560.04,560.04,2786.0,561.08,561.08,560.04,560.04,2786.0
2023-07-25 09:55:00,560.23,561.48,559.75,561.48,2019.0,560.23,561.48,559.75,561.48,2019.0
2023-07-25 10:00:00,560.51,561.04,559.81,559.96,2792.0,560.51,561.04,559.81,559.96,2792.0
2023-07-25 10:05:00,559.43,560.44,559.43,560.13,900.0,559.43,560.44,559.43,560.13,900.0
2023-07-25 10:10:00,559.48,559.48,557.65,558.63,1278.0,559.48,559.48,557.65,558.63,1278.0
2023-07-25 10:15:00,558.81,560.09,558.81,559.18,2500.0,558.81,560.09,558.81,559.18,2500.0
2023-07-25 10:20:00,559.32,560.28,558.54,560.13,3278.0,559.32,560.28,558.54,560.13,3278.0
2023-07-25 10:25:00,560.27,560.27,558.37,558.37,1150.0,560.27,560.27,558.37,558.37,1150.0
2023-07-25 10:30:00,557.89,558.41,557.89,558.09,1000.0,557.89,558.41,557.89,558.09,1000.0
2023-07-25 10:35:00,558.65,559.1,557.85,559.1,3302.0,558.65,559.1,557.85,559.1,3302.0
2023-07-25 10:40:00,559.0,559.29,558.33,558.55,500.0,559.0,559.29,558.33,558.55,500.0
2023-07-25 10:45:00,558.89,558.89,557.14,558.21,3100.0,558.89,558.89,557.14,558.21,3100.0
2023-07-25 10:50:00,558.25,558.65,557.54,558.56,7913.0,558.25,558.65,557.54,558.56,7913.0
2023-07-25 10:55:00,558.7,559.11,558.32,558.53,601.0,558.7,559.11,558.32,558.53,601.0
2023-07-25 11:00:00,558.16,559.2,557.97,559.13,1572.0,558.16,559.2,557.97,559.13,1572.0
2023-07-25 11:05:00,559.45,559.45,557.82,558.0,800.0,559.45,559.45,557.82,558.0,800.0
2023-07-25 11:10:00,557.9,558.39,557.12,557.61,6283.0,557.9,558.39,557.12,557.61,6283.0
2023-07-25 11:15:00,557.25,557.6,556.89,557.05,3634.0,557.25,557.6,556.89,557.05,3634.0
2023-07-25 11:20:00,556.63,557.26,556.52,557.26,1000.0,556.63,557.26,556.52,557.26,1000.0
2023-07-25 11:25:00,557.29,557.29,556.83,556.83,600.0,557.29,557.29,556.83,556.83,600.0
2023-07-25 11:30:00,556.63,556.71,555.78,556.17,1300.0,556.63,556.71,555.78,556.17,1300.0
2023-07-25 11:35:00,556.63,556.63,556.52,556.52,300.0,556.63,556.63,556.52,556.52,300.0
2023-07-25 11:40:00,556.72,556.72,555.81,555.86,1649.0,556.72,556.72,555.81,555.86,1649.0
2023-07-25 11:45:00,555.67,555.69,555.64,555.69,500.0,555.67,555.69,555.64,555.69,500.0
2023-07-25 11:50:00,555.24,555.67,555.18,555.26,2771.0,555.24,555.67,555.18,555.26,2771.0
2023-07-25 11:55:00,555.66,555.94,555.66,555.91,300.0,555.66,555.94,555.66,555.91,300.0
2023-07-25 12:00:00,555.96,556.74,555.96,556.74,400.0,555.96,556.74,555.96,556.74,400.0
2023-07-25 12:05:00,556.19,556.19,556.13,556.15,400.0,556.19,556.19,556.13,556.15,400.0
2023-07-25 12:10:00,556.3,556.3,556.27,556.27,200.0,556.3,556.3,556.27,556.27,200.0
2023-07-25 12:15:00,556.1,556.31,555.44,556.31,1100.0,556.1,556.31,555.44,556.31,1100.0
2023-07-25 12:20:00,556.24,556.28,556.2,556.28,300.0,556.24,556.28,556.2,556.28,300.0
2023-07-25 12:25:00,556.04,556.04,556.04,556.04,100.0,556.04,556.04,556.04,556.04,100.0
2023-07-25 12:30:00,556.25,557.1,556.25,557.1,792.0,556.25,557.1,556.25,557.1,792.0
2023-07-25 12:35:00,557.1,557.1,557.1,557.1,0.0,557.1,557.1,557.1,557.1,0.0
2023-07-25 12:40:00,556.94,556.94,556.64,556.64,699.0,556.94,556.94,556.64,556.64,699.0
2023-07-25 12:45:00,556.65,557.01,556.58,556.68,1000.0,556.65,557.01,556.58,556.68,1000.0
2023-07-25 12:50:00,556.77,557.06,556.67,557.06,2400.0,556.77,557.06,556.67,557.06,2400.0
2023-07-25 12:55:00,557.02,557.4,556.97,557.39,700.0,557.02,557.4,556.97,557.39,700.0
2023-07-25 13:00:00,557.35,557.35,557.28,557.28,200.0,557.35,557.35,557.28,557.28,200.0
2023-07-25 13:05:00,556.95,557.09,556.89,556.9,800.0,556.95,557.09,556.89,556.9,800.0
2023-07-25 13:10:00,556.97,557.02,556.61,557.02,1205.0,556.97,557.02,556.61,557.02,1205.0
2023-07-25 13:15:00,557.0,557.44,557.0,557.44,900.0,557.0,557.44,557.0,557.44,900.0
2023-07-25 13:20:00,557.51,557.63,557.17,557.23,4604.0,557.51,557.63,557.17,557.23,4604.0
2023-07-25 13:25:00,557.24,557.63,557.24,557.62,600.0,557.24,557.63,557.24,557.62,600.0
2023-07-25 13:30:00,557.68,558.1,557.68,557.97,509.0,557.68,558.1,557.68,557.97,509.0
2023-07-25 13:35:00,557.99,557.99,557.99,557.99,100.0,557.99,557.99,557.99,557.99,100.0
2023-07-25 13:40:00,557.66,557.85,557.49,557.84,600.0,557.66,557.85,557.49,557.84,600.0
2023-07-25 13:45:00,557.43,557.43,557.28,557.29,700.0,557.43,557.43,557.28,557.29,700.0
2023-07-25 13:50:00,557.5,557.52,557.11,557.26,800.0,557.5,557.52,557.11,557.26,800.0
2023-07-25 13:55:00,557.43,557.91,557.24,557.69,800.0,557.43,557.91,557.24,557.69,800.0
2023-07-25 14:00:00,557.55,557.91,557.55,557.74,508.0,557.55,557.91,557.55,557.74,508.0
2023-07-25 14:05:00,557.89,557.89,557.89,557.89,100.0,557.89,557.89,557.89,557.89,100.0
2023-07-25 14:10:00,557.68,558.06,557.43,558.06,1205.0,557.68,558.06,557.43,558.06,1205.0
2023-07-25 14:15:00,558.19,558.19,558.18,558.19,100.0,558.19,558.19,558.18,558.19,100.0
2023-07-25 14:20:00,558.0,558.43,557.88,558.28,702.0,558.0,558.43,557.88,558.28,702.0
2023-07-25 14:25:00,558.7,559.0,558.7,559.0,500.0,558.7,559.0,558.7,559.0,500.0
2023-07-25 14:30:00,559.0,559.02,558.51,558.51,800.0,559.0,559.02,558.51,558.51,800.0
2023-07-25 14:35:00,558.25,558.25,557.94,557.94,500.0,558.25,558.25,557.94,557.94,500.0
2023-07-25 14:40:00,558.06,558.46,558.06,558.46,400.0,558.06,558.46,558.06,558.46,400.0
2023-07-25 14:45:00,558.46,558.46,558.46,558.46,0.0,558.46,558.46,558.46,558.46,0.0
2023-07-25 14:50:00,558.47,558.83,558.47,558.83,878.0,558.47,558.83,558.47,558.83,878.0
2023-07-25 14:55:00,558.46,558.55,557.8,557.8,1600.0,558.46,558.55,557.8,557.8,1600.0
2023-07-25 15:00:00,557.98,557.98,557.72,557.72,300.0,557.98,557.98,557.72,557.72,300.0
2023-07-25 15:05:00,557.34,558.04,557.18,558.04,1000.0,557.34,558.04,557.18,558.04,1000.0
2023-07-25 15:10:00,557.5,557.78,557.5,557.78,400.0,557.5,557.78,557.5,557.78,400.0
2023-07-25 15:15:00,558.13,558.45,557.88,557.9,1500.0,558.13,558.45,557.88,557.9,1500.0
2023-07-25 15:20:00,558.39,559.08,558.38,558.48,500.0,558.39,559.08,558.38,558.48,500.0
2023-07-25 15:25:00,558.48,558.83,558.29,558.34,3227.0,558.48,558.83,558.29,558.34,3227.0
2023-07-25 15:30:00,558.27,558.29,557.04,557.24,2000.0,558.27,558.29,557.04,557.24,2000.0
2023-07-25 15:35:00,557.24,557.59,556.87,557.07,2300.0,557.24,557.59,556.87,557.07,2300.0
2023-07-25 15:40:00,557.07,557.21,556.86,557.0,1079.0,557.07,557.21,556.86,557.0,1079.0
2023-07-25 15:45:00,557.04,557.04,556.55,556.75,4340.0,557.04,557.04,556.55,556.75,4340.0
2023-07-25 15:50:00,556.77,557.12,556.46,556.47,5363.0,556.77,557.12,556.46,556.47,5363.0
2023-07-25 15:55:00,556.65,557.04,556.28,556.66,8515.0,556.65,557.04,556.28,556.66,8515.0
2023-07-26 09:30:00,550.59,552.9,549.22,549.55,19047.0,550.59,552.9,549.22,549.55,19047.0
2023-07-26 09:35:00,548.45,551.02,547.58,550.24,1494.0,548.45,551.02,547.58,550.24,1494.0
2023-07-26 09:40:00,550.94,553.92,550.46,551.36,1406.0,550.94,553.92,550.46,551.36,1406.0
2023-07-26 09:45:00,551.35,551.35,550.24,550.25,400.0,551.35,551.35,550.24,550.25,400.0
2023-07-26 09:50:00,550.28,550.28,549.54,549.54,204.0,550.28,550.28,549.54,549.54,204.0
2023-07-26 09:55:00,551.02,551.65,549.57,551.65,1770.0,551.02,551.65,549.57,551.65,1770.0
2023-07-26 10:00:00,551.47,552.32,550.9,551.21,800.0,551.47,552.32,550.9,551.21,800.0
2023-07-26 10:05:00,551.39,553.36,551.39,553.36,825.0,551.39,553.36,551.39,553.36,825.0
2023-07-26 10:10:00,553.31,553.32,552.57,552.57,200.0,553.31,553.32,552.57,552.57,200.0
2023-07-26 10:15:00,553.2,553.2,552.59,552.6,800.0,553.2,553.2,552.59,552.6,800.0
2023-07-26 10:20:00,552.95,553.5,552.95,553.38,1700.0,552.95,553.5,552.95,553.38,1700.0
2023-07-26 10:25:00,553.39,553.39,552.35,552.35,929.0,553.39,553.39,552.35,552.35,929.0
2023-07-26 10:30:00,552.75,553.01,552.75,552.76,600.0,552.75,553.01,552.75,552.76,600.0
2023-07-26 10:35:00,552.8,553.18,552.51,552.63,1919.0,552.8,553.18,552.51,552.63,1919.0
2023-07-26 10:40:00,552.51,552.52,552.18,552.23,700.0,552.51,552.52,552.18,552.23,700.0
2023-07-26 10:45:00,552.35,552.59,550.85,551.79,2200.0,552.35,552.59,550.85,551.79,2200.0
2023-07-26 10:50:00,552.26,552.27,551.7,551.71,1000.0,552.26,552.27,551.7,551.71,1000.0
2023-07-26 10:55:00,551.82,552.65,551.71,552.62,2207.0,551.82,552.65,551.71,552.62,2207.0
2023-07-26 11:00:00,552.54,553.04,552.04,552.2,1800.0,552.54,553.04,552.04,552.2,1800.0
2023-07-26 11:05:00,552.0,552.32,551.54,551.69,1150.0,552.0,552.32,551.54,551.69,1150.0
2023-07-26 11:10:00,552.07,552.07,551.12,551.13,1100.0,552.07,552.07,551.12,551.13,1100.0
2023-07-26 11:15:00,550.81,550.87,550.12,550.87,953.0,550.81,550.87,550.12,550.87,953.0
2023-07-26 11:20:00,551.12,551.61,550.52,550.84,1400.0,551.12,551.61,550.52,550.84,1400.0
2023-07-26 11:25:00,550.73,551.4,550.61,551.39,1200.0,550.73,551.4,550.61,551.39,1200.0
2023-07-26 11:30:00,550.7,551.66,550.69,551.39,2165.0,550.7,551.66,550.69,551.39,2165.0
2023-07-26 11:35:00,551.47,552.45,551.47,552.21,2038.0,551.47,552.45,551.47,552.21,2038.0
2023-07-26 11:40:00,552.3,552.3,551.64,551.8,800.0,552.3,552.3,551.64,551.8,800.0
2023-07-26 11:45:00,551.65,552.3,551.65,552.15,670.0,551.65,552.3,551.65,552.15,670.0
2023-07-26 11:50:00,552.32,553.1,552.21,552.51,970.0,552.32,553.1,552.21,552.51,970.0
2023-07-26 11:55:00,552.89,552.89,552.18,552.49,1300.0,552.89,552.89,552.18,552.49,1300.0
2023-07-26 12:00:00,552.77,552.9,552.71,552.86,1400.0,552.77,552.9,552.71,552.86,1400.0
2023-07-26 12:05:00,552.65,552.84,552.31,552.69,971.0,552.65,552.84,552.31,552.69,971.0
2023-07-26 12:10:00,552.8,554.79,552.8,554.73,1900.0,552.8,554.79,552.8,554.73,1900.0
2023-07-26 12:15:00,554.86,555.27,554.86,555.26,400.0,554.86,555.27,554.86,555.26,400.0
2023-07-26 12:20:00,555.12,555.12,553.39,553.42,2045.0,555.12,555.12,553.39,553.42,2045.0
2023-07-26 12:25:00,553.4,553.4,552.15,552.15,1800.0,553.4,553.4,552.15,552.15,1800.0
2023-07-26 12:30:00,552.67,552.86,552.34,552.35,1000.0,552.67,552.86,552.34,552.35,1000.0
2023-07-26 12:35:00,552.07,552.25,551.21,551.73,800.0,552.07,552.25,551.21,551.73,800.0
2023-07-26 12:40:00,551.28,551.67,551.28,551.67,200.0,551.28,551.67,551.28,551.67,200.0
2023-07-26 12:45:00,551.43,551.43,551.07,551.33,500.0,551.43,551.43,551.07,551.33,500.0
2023-07-26 12:50:00,550.94,551.28,550.94,551.17,300.0,550.94,551.28,550.94,551.17,300.0
2023-07-26 12:55:00,551.19,551.75,550.78,551.75,1500.0,551.19,551.75,550.78,551.75,1500.0
2023-07-26 13:00:00,551.9,551.95,551.64,551.64,600.0,551.9,551.95,551.64,551.64,600.0
2023-07-26 13:05:00,551.95,552.18,550.74,551.1,2100.0,551.95,552.18,550.74,551.1,2100.0
2023-07-26 13:10:00,550.98,551.13,550.62,550.62,823.0,550.98,551.13,550.62,550.62,823.0
2023-07-26 13:15:00,550.62,550.62,550.62,550.62,0.0,550.62,550.62,550.62,550.62,0.0
2023-07-26 13:20:00,550.62,550.62,550.39,550.62,1000.0,550.62,550.62,550.39,550.62,1000.0
2023-07-26 13:25:00,550.82,550.82,550.51,550.51,200.0,550.82,550.82,550.51,550.51,200.0
2023-07-26 13:30:00,550.61,551.36,550.6,551.18,1000.0,550.61,551.36,550.6,551.18,1000.0
2023-07-26 13:35:00,550.97,550.97,550.4,550.5,1112.0,550.97,550.97,550.4,550.5,1112.0
2023-07-26 13:40:00,550.32,550.53,549.99,549.99,508.0,550.32,550.53,549.99,549.99,508.0
2023-07-26 13:45:00,550.52,550.63,549.94,550.63,1600.0,550.52,550.63,549.94,550.63,1600.0
2023-07-26 13:50:00,550.88,550.88,550.57,550.57,400.0,550.88,550.88,550.57,550.57,400.0
2023-07-26 13:55:00,550.96,551.08,550.96,551.08,315.0,550.96,551.08,550.96,551.08,315.0
2023-07-26 14:00:00,550.77,551.93,550.77,551.07,1566.0,550.77,551.93,550.77,551.07,1566.0
2023-07-26 14:05:00,551.85,551.85,551.32,551.32,600.0,551.85,551.85,551.32,551.32,600.0
2023-07-26 14:10:00,551.75,552.15,551.51,551.81,600.0,551.75,552.15,551.51,551.81,600.0
2023-07-26 14:15:00,552.03,552.1,551.72,552.1,300.0,552.03,552.1,551.72,552.1,300.0
2023-07-26 14:20:00,552.09,552.12,551.43,551.43,1200.0,552.09,552.12,551.43,551.43,1200.0
2023-07-26 14:25:00,551.0,551.1,550.57,550.63,600.0,551.0,551.1,550.57,550.63,600.0
2023-07-26 14:30:00,550.91,552.02,550.91,551.86,1100.0,550.91,552.02,550.91,551.86,1100.0
2023-07-26 14:35:00,552.28,553.94,551.92,553.94,2500.0,552.28,553.94,551.92,553.94,2500.0
2023-07-26 14:40:00,554.42,555.31,553.88,554.21,3300.0,554.42,555.31,553.88,554.21,3300.0
2023-07-26 14:45:00,554.24,554.82,554.05,554.06,600.0,554.24,554.82,554.05,554.06,600.0
2023-07-26 14:50:00,553.25,554.05,553.04,553.61,2400.0,553.25,554.05,553.04,553.61,2400.0
2023-07-26 14:55:00,553.61,554.44,553.22,553.79,3100.0,553.61,554.44,553.22,553.79,3100.0
2023-07-26 15:00:00,553.39,553.81,552.93,553.31,900.0,553.39,553.81,552.93,553.31,900.0
2023-07-26 15:05:00,552.99,553.66,551.24,551.52,4737.0,552.99,553.66,551.24,551.52,4737.0
2023-07-26 15:10:00,551.45,552.16,551.45,551.67,1316.0,551.45,552.16,551.45,551.67,1316.0
2023-07-26 15:15:00,551.65,552.52,550.27,550.81,2500.0,551.65,552.52,550.27,550.81,2500.0
2023-07-26 15:20:00,551.91,552.3,551.37,551.92,1600.0,551.91,552.3,551.37,551.92,1600.0
2023-07-26 15:25:00,552.01,552.02,551.54,552.0,1200.0,552.01,552.02,551.54,552.0,1200.0
2023-07-26 15:30:00,551.79,553.08,551.78,552.83,5398.0,551.79,553.08,551.78,552.83,5398.0
2023-07-26 15:35:00,552.83,553.33,552.53,553.31,2800.0,552.83,553.33,552.53,553.31,2800.0
2023-07-26 15:40:00,553.67,555.03,553.67,554.38,5590.0,553.67,555.03,553.67,554.38,5590.0
2023-07-26 15:45:00,554.39,555.2,554.33,554.57,4500.0,554.39,555.2,554.33,554.57,4500.0
2023-07-26 15:50:00,554.21,554.9,553.88,554.9,5559.0,554.21,554.9,553.88,554.9,5559.0
2023-07-26 15:55:00,554.5,556.69,554.29,556.51,16919.0,554.5,556.69,554.29,556.51,16919.0
2023-07-27 09:30:00,563.32,563.73,561.69,561.84,3369.0,563.32,563.73,561.69,561.84,3369.0
2023-07-27 09:35:00,564.02,564.02,562.13,562.13,500.0,564.02,564.02,562.13,562.13,500.0
2023-07-27 09:40:00,564.07,564.74,558.54,560.0,7079.0,564.07,564.74,558.54,560.0,7079.0
2023-07-27 09:45:00,559.77,562.45,559.49,562.12,7645.0,559.77,562.45,559.49,562.12,7645.0
2023-07-27 09:50:00,561.47,561.47,558.5,558.56,3746.0,561.47,561.47,558.5,558.56,3746.0
2023-07-27 09:55:00,558.71,559.72,557.16,558.84,4400.0,558.71,559.72,557.16,558.84,4400.0
2023-07-27 10:00:00,559.3,561.34,559.3,559.88,3577.0,559.3,561.34,559.3,559.88,3577.0
2023-07-27 10:05:00,560.43,560.95,560.43,560.95,750.0,560.43,560.95,560.43,560.95,750.0
2023-07-27 10:10:00,560.52,561.81,560.27,561.46,1010.0,560.52,561.81,560.27,561.46,1010.0
2023-07-27 10:15:00,560.84,560.84,560.23,560.23,900.0,560.84,560.84,560.23,560.23,900.0
2023-07-27 10:20:00,561.11,561.61,560.38,560.77,2400.0,561.11,561.61,560.38,560.77,2400.0
2023-07-27 10:25:00,560.31,560.31,560.2,560.2,200.0,560.31,560.31,560.2,560.2,200.0
2023-07-27 10:30:00,559.55,560.67,559.55,559.95,1000.0,559.55,560.67,559.55,559.95,1000.0
2023-07-27 10:35:00,560.41,561.41,560.41,561.13,2500.0,560.41,561.41,560.41,561.13,2500.0
2023-07-27 10:40:00,560.73,560.73,559.79,559.83,400.0,560.73,560.73,559.79,559.83,400.0
2023-07-27 10:45:00,559.61,560.43,559.47,559.47,1800.0,559.61,560.43,559.47,559.47,1800.0
2023-07-27 10:50:00,559.42,560.25,558.89,558.89,700.0,559.42,560.25,558.89,558.89,700.0
2023-07-27 10:55:00,558.0,558.89,558.0,558.26,908.0,558.0,558.89,558.0,558.26,908.0
2023-07-27 11:00:00,557.56,557.56,557.55,557.56,100.0,557.56,557.56,557.55,557.56,100.0
2023-07-27 11:05:00,557.41,557.91,556.53,556.53,963.0,557.41,557.91,556.53,556.53,963.0
2023-07-27 11:10:00,556.47,557.02,556.29,556.81,1384.0,556.47,557.02,556.29,556.81,1384.0
2023-07-27 11:15:00,556.93,557.77,556.44,556.44,2958.0,556.93,557.77,556.44,556.44,2958.0
2023-07-27 11:20:00,556.82,557.08,556.24,557.08,1100.0,556.82,557.08,556.24,557.08,1100.0
2023-07-27 11:25:00,556.55,556.55,556.29,556.39,600.0,556.55,556.55,556.29,556.39,600.0
2023-07-27 11:30:00,556.81,557.48,554.96,555.59,11109.0,556.81,557.48,554.96,555.59,11109.0
2023-07-27 11:35:00,555.09,555.09,554.25,554.31,300.0,555.09,555.09,554.25,554.31,300.0
2023-07-27 11:40:00,554.56,555.35,554.32,554.32,1000.0,554.56,555.35,554.32,554.32,1000.0
2023-07-27 11:45:00,554.76,555.62,554.76,555.32,1100.0,554.76,555.62,554.76,555.32,1100.0
2023-07-27 11:50:00,555.38,555.4,555.38,555.4,217.0,555.38,555.4,555.38,555.4,217.0
2023-07-27 11:55:00,554.69,554.83,554.31,554.78,722.0,554.69,554.83,554.31,554.78,722.0
2023-07-27 12:00:00,555.24,556.09,554.81,556.09,600.0,555.24,556.09,554.81,556.09,600.0
2023-07-27 12:05:00,556.25,556.26,555.99,556.21,500.0,556.25,556.26,555.99,556.21,500.0
2023-07-27 12:10:00,556.65,556.93,556.54,556.66,600.0,556.65,556.93,556.54,556.66,600.0
2023-07-27 12:15:00,556.61,557.18,556.61,557.05,400.0,556.61,557.18,556.61,557.05,400.0
2023-07-27 12:20:00,556.9,556.9,556.23,556.6,800.0,556.9,556.9,556.23,556.6,800.0
2023-07-27 12:25:00,556.93,557.22,556.85,557.14,900.0,556.93,557.22,556.85,557.14,900.0
2023-07-27 12:30:00,557.42,557.48,556.17,556.17,900.0,557.42,557.48,556.17,556.17,900.0
2023-07-27 12:35:00,555.93,555.93,555.93,555.93,100.0,555.93,555.93,555.93,555.93,100.0
2023-07-27 12:40:00,555.98,556.07,555.69,556.07,501.0,555.98,556.07,555.69,556.07,501.0
2023-07-27 12:45:00,556.19,556.21,556.14,556.21,400.0,556.19,556.21,556.14,556.21,400.0
2023-07-27 12:50:00,556.21,556.21,555.04,555.05,1000.0,556.21,556.21,555.04,555.05,1000.0
2023-07-27 12:55:00,554.97,555.32,554.81,555.17,1400.0,554.97,555.32,554.81,555.17,1400.0
2023-07-27 13:00:00,555.2,555.59,555.19,555.54,600.0,555.2,555.59,555.19,555.54,600.0
2023-07-27 13:05:00,554.73,554.73,553.46,553.88,600.0,554.73,554.73,553.46,553.88,600.0
2023-07-27 13:10:00,553.85,554.48,553.84,554.48,600.0,553.85,554.48,553.84,554.48,600.0
2023-07-27 13:15:00,554.15,554.15,553.43,553.88,1200.0,554.15,554.15,553.43,553.88,1200.0
2023-07-27 13:20:00,553.59,553.59,553.13,553.13,400.0,553.59,553.59,553.13,553.13,400.0
2023-07-27 13:25:00,552.86,553.24,552.86,552.96,700.0,552.86,553.24,552.86,552.96,700.0
2023-07-27 13:30:00,553.26,553.6,553.26,553.49,900.0,553.26,553.6,553.26,553.49,900.0
2023-07-27 13:35:00,552.95,552.95,551.79,551.79,500.0,552.95,552.95,551.79,551.79,500.0
2023-07-27 13:40:00,551.78,552.33,551.78,551.86,600.0,551.78,552.33,551.78,551.86,600.0
2023-07-27 13:45:00,552.04,552.37,551.53,551.68,1800.0,552.04,552.37,551.53,551.68,1800.0
2023-07-27 13:50:00,551.5,552.06,551.25,551.47,1300.0,551.5,552.06,551.25,551.47,1300.0
2023-07-27 13:55:00,551.11,551.51,550.67,550.81,1700.0,551.11,551.51,550.67,550.81,1700.0
2023-07-27 14:00:00,551.01,551.09,550.39,551.08,1300.0,551.01,551.09,550.39,551.08,1300.0
2023-07-27 14:05:00,550.93,551.14,549.58,549.88,1343.0,550.93,551.14,549.58,549.88,1343.0
2023-07-27 14:10:00,549.78,549.78,548.14,548.4,2699.0,549.78,549.78,548.14,548.4,2699.0
2023-07-27 14:15:00,548.4,549.41,548.4,549.41,1300.0,548.4,549.41,548.4,549.41,1300.0
2023-07-27 14:20:00,549.63,549.63,548.26,548.26,1500.0,549.63,549.63,548.26,548.26,1500.0
2023-07-27 14:25:00,548.26,548.27,546.46,547.09,2900.0,548.26,548.27,546.46,547.09,2900.0
2023-07-27 14:30:00,547.21,547.45,546.95,547.26,1600.0,547.21,547.45,546.95,547.26,1600.0
2023-07-27 14:35:00,547.38,547.39,545.92,545.92,2243.0,547.38,547.39,545.92,545.92,2243.0
2023-07-27 14:40:00,546.12,548.12,546.12,548.12,2600.0,546.12,548.12,546.12,548.12,2600.0
2023-07-27 14:45:00,547.67,547.81,547.43,547.58,1200.0,547.67,547.81,547.43,547.58,1200.0
2023-07-27 14:50:00,547.72,547.75,546.83,547.3,3481.0,547.72,547.75,546.83,547.3,3481.0
2023-07-27 14:55:00,546.57,546.8,545.85,545.85,3300.0,546.57,546.8,545.85,545.85,3300.0
2023-07-27 15:00:00,545.85,546.68,545.85,546.31,1800.0,545.85,546.68,545.85,546.31,1800.0
2023-07-27 15:05:00,546.34,546.52,545.61,546.51,2158.0,546.34,546.52,545.61,546.51,2158.0
2023-07-27 15:10:00,547.15,547.83,547.07,547.83,1492.0,547.15,547.83,547.07,547.83,1492.0
2023-07-27 15:15:00,548.01,548.02,546.44,546.86,1982.0,548.01,548.02,546.44,546.86,1982.0
2023-07-27 15:20:00,546.52,546.66,546.12,546.66,1100.0,546.52,546.66,546.12,546.66,1100.0
2023-07-27 15:25:00,546.65,546.66,545.79,545.79,1021.0,546.65,546.66,545.79,545.79,1021.0
2023-07-27 15:30:00,545.94,546.59,545.53,545.7,3323.0,545.94,546.59,545.53,545.7,3323.0
2023-07-27 15:35:00,545.7,546.33,545.46,545.81,2312.0,545.7,546.33,545.46,545.81,2312.0
2023-07-27 15:40:00,545.78,546.29,545.55,545.55,2948.0,545.78,546.29,545.55,545.55,2948.0
2023-07-27 15:45:00,545.44,545.57,544.11,544.76,6923.0,545.44,545.57,544.11,544.76,6923.0
2023-07-27 15:50:00,544.54,545.9,544.54,544.97,6739.0,544.54,545.9,544.54,544.97,6739.0
2023-07-27 15:55:00,545.42,546.24,545.03,545.73,12151.0,545.42,546.24,545.03,545.73,12151.0
2023-07-28 09:30:00,555.45,555.45,555.45,555.45,3668.0,555.45,555.45,555.45,555.45,3668.0
2023-07-28 09:35:00,553.17,555.81,553.17,554.73,1611.0,553.17,555.81,553.17,554.73,1611.0
2023-07-28 09:40:00,555.94,557.16,552.96,553.56,1600.0,555.94,557.16,552.96,553.56,1600.0
2023-07-28 09:45:00,552.47,552.84,550.06,551.37,5457.0,552.47,552.84,550.06,551.37,5457.0
2023-07-28 09:50:00,551.49,553.04,551.48,552.45,2400.0,551.49,553.04,551.48,552.45,2400.0
2023-07-28 09:55:00,553.11,553.42,549.69,549.69,1700.0,553.11,553.42,549.69,549.69,1700.0
2023-07-28 10:00:00,550.06,551.96,550.06,550.75,1800.0,550.06,551.96,550.06,550.75,1800.0
2023-07-28 10:05:00,550.14,550.14,548.89,548.92,1225.0,550.14,550.14,548.89,548.92,1225.0
2023-07-28 10:10:00,548.88,548.88,547.37,548.26,800.0,548.88,548.88,547.37,548.26,800.0
2023-07-28 10:15:00,548.2,548.26,546.48,546.48,3484.0,548.2,548.26,546.48,546.48,3484.0
2023-07-28 10:20:00,546.72,547.46,545.85,546.68,5466.0,546.72,547.46,545.85,546.68,5466.0
2023-07-28 10:25:00,545.99,546.77,545.33,545.74,4644.0,545.99,546.77,545.33,545.74,4644.0
2023-07-28 10:30:00,546.36,547.52,545.63,546.41,6120.0,546.36,547.52,545.63,546.41,6120.0
2023-07-28 10:35:00,546.76,547.53,546.59,546.64,2000.0,546.76,547.53,546.59,546.64,2000.0
2023-07-28 10:40:00,546.47,547.2,546.18,546.18,2500.0,546.47,547.2,546.18,546.18,2500.0
2023-07-28 10:45:00,545.33,546.58,545.32,546.58,1100.0,545.33,546.58,545.32,546.58,1100.0
2023-07-28 10:50:00,546.83,547.34,546.83,547.21,700.0,546.83,547.34,546.83,547.21,700.0
2023-07-28 10:55:00,547.16,547.55,547.08,547.37,700.0,547.16,547.55,547.08,547.37,700.0
2023-07-28 11:00:00,547.62,548.0,546.79,548.0,1400.0,547.62,548.0,546.79,548.0,1400.0
2023-07-28 11:05:00,547.89,547.9,546.68,546.8,700.0,547.89,547.9,546.68,546.8,700.0
2023-07-28 11:10:00,547.22,547.22,547.08,547.09,400.0,547.22,547.22,547.08,547.09,400.0
2023-07-28 11:15:00,547.34,548.18,547.34,548.18,1700.0,547.34,548.18,547.34,548.18,1700.0
2023-07-28 11:20:00,548.51,549.66,548.51,549.12,400.0,548.51,549.66,548.51,549.12,400.0
2023-07-28 11:25:00,549.08,549.27,548.7,549.27,1200.0,549.08,549.27,548.7,549.27,1200.0
2023-07-28 11:30:00,550.29,551.11,550.18,550.18,400.0,550.29,551.11,550.18,550.18,400.0
2023-07-28 11:35:00,550.3,550.3,549.79,550.2,1100.0,550.3,550.3,549.79,550.2,1100.0
2023-07-28 11:40:00,550.32,550.86,549.65,550.86,420.0,550.32,550.86,549.65,550.86,420.0
2023-07-28 11:45:00,551.18,551.2,551.14,551.2,300.0,551.18,551.2,551.14,551.2,300.0
2023-07-28 11:50:00,550.93,551.07,550.74,551.07,300.0,550.93,551.07,550.74,551.07,300.0
2023-07-28 11:55:00,550.88,552.25,550.88,551.77,400.0,550.88,552.25,550.88,551.77,400.0
2023-07-28 12:00:00,552.26,552.26,550.88,551.49,1100.0,552.26,552.26,550.88,551.49,1100.0
2023-07-28 12:05:00,551.41,551.41,551.32,551.32,200.0,551.41,551.41,551.32,551.32,200.0
2023-07-28 12:10:00,551.67,551.67,550.83,551.0,2600.0,551.67,551.67,550.83,551.0,2600.0
2023-07-28 12:15:00,551.0,551.64,551.0,551.1,1600.0,551.0,551.64,551.0,551.1,1600.0
2023-07-28 12:20:00,551.06,552.0,550.82,551.81,1755.0,551.06,552.0,550.82,551.81,1755.0
2023-07-28 12:25:00,552.41,552.46,552.24,552.24,400.0,552.41,552.46,552.24,552.24,400.0
2023-07-28 12:30:00,552.08,552.33,551.24,551.24,500.0,552.08,552.33,551.24,551.24,500.0
2023-07-28 12:35:00,551.39,551.75,551.39,551.44,308.0,551.39,551.75,551.39,551.44,308.0
2023-07-28 12:40:00,551.05,551.41,551.04,551.41,400.0,551.05,551.41,551.04,551.41,400.0
2023-07-28 12:45:00,551.17,551.44,550.98,551.04,600.0,551.17,551.44,550.98,551.04,600.0
2023-07-28 12:50:00,551.01,551.58,551.01,551.1,902.0,551.01,551.58,551.01,551.1,902.0
2023-07-28 12:55:00,550.24,550.24,550.24,550.24,100.0,550.24,550.24,550.24,550.24,100.0
2023-07-28 13:00:00,550.68,550.82,550.68,550.82,500.0,550.68,550.82,550.68,550.82,500.0
2023-07-28 13:05:00,551.47,551.47,550.57,551.0,350.0,551.47,551.47,550.57,551.0,350.0
2023-07-28 13:10:00,551.5,551.6,551.5,551.6,200.0,551.5,551.6,551.5,551.6,200.0
2023-07-28 13:15:00,551.42,551.82,551.42,551.59,1437.0,551.42,551.82,551.42,551.59,1437.0
2023-07-28 13:20:00,551.13,552.09,551.12,551.95,500.0,551.13,552.09,551.12,551.95,500.0
2023-07-28 13:25:00,552.06,552.06,552.06,552.06,100.0,552.06,552.06,552.06,552.06,100.0
2023-07-28 13:30:00,552.0,552.32,551.41,551.42,600.0,552.0,552.32,551.41,551.42,600.0
2023-07-28 13:35:00,550.68,550.68,550.68,550.68,163.0,550.68,550.68,550.68,550.68,163.0
2023-07-28 13:40:00,550.47,550.84,550.15,550.68,950.0,550.47,550.84,550.15,550.68,950.0
2023-07-28 13:45:00,550.65,550.65,550.45,550.6,500.0,550.65,550.65,550.45,550.6,500.0
2023-07-28 13:50:00,550.6,551.15,550.6,551.09,500.0,550.6,551.15,550.6,551.09,500.0
2023-07-28 13:55:00,551.47,552.08,551.46,551.97,900.0,551.47,552.08,551.46,551.97,900.0
2023-07-28 14:00:00,551.95,552.61,551.84,552.58,2300.0,551.95,552.61,551.84,552.58,2300.0
2023-07-28 14:05:00,552.42,552.95,552.22,552.58,3700.0,552.42,552.95,552.22,552.58,3700.0
2023-07-28 14:10:00,552.63,552.64,552.63,552.63,100.0,552.63,552.64,552.63,552.63,100.0
2023-07-28 14:15:00,551.98,551.98,551.97,551.98,100.0,551.98,551.98,551.97,551.98,100.0
2023-07-28 14:20:00,552.33,552.78,552.33,552.78,600.0,552.33,552.78,552.33,552.78,600.0
2023-07-28 14:25:00,552.78,552.78,552.78,552.78,0.0,552.78,552.78,552.78,552.78,0.0
2023-07-28 14:30:00,552.85,552.85,552.46,552.47,610.0,552.85,552.85,552.46,552.47,610.0
2023-07-28 14:35:00,552.68,552.8,551.91,552.29,2449.0,552.68,552.8,551.91,552.29,2449.0
2023-07-28 14:40:00,552.25,552.65,552.25,552.65,767.0,552.25,552.65,552.25,552.65,767.0
2023-07-28 14:45:00,552.63,552.87,552.6,552.61,1943.0,552.63,552.87,552.6,552.61,1943.0
2023-07-28 14:50:00,552.92,553.27,552.92,553.26,600.0,552.92,553.27,552.92,553.26,600.0
2023-07-28 14:55:00,553.22,553.22,552.85,553.16,1400.0,553.22,553.22,552.85,553.16,1400.0
2023-07-28 15:00:00,553.0,553.0,553.0,553.0,100.0,553.0,553.0,553.0,553.0,100.0
2023-07-28 15:05:00,553.13,553.53,553.13,553.37,2400.0,553.13,553.53,553.13,553.37,2400.0
2023-07-28 15:10:00,553.61,553.79,553.34,553.34,1400.0,553.61,553.79,553.34,553.34,1400.0
2023-07-28 15:15:00,553.39,553.74,553.39,553.74,500.0,553.39,553.74,553.39,553.74,500.0
2023-07-28 15:20:00,553.58,553.58,552.76,552.76,1500.0,553.58,553.58,552.76,552.76,1500.0
2023-07-28 15:25:00,552.51,553.24,552.51,553.0,2200.0,552.51,553.24,552.51,553.0,2200.0
2023-07-28 15:30:00,553.26,553.26,552.93,552.93,1200.0,553.26,553.26,552.93,552.93,1200.0
2023-07-28 15:35:00,552.93,552.99,551.98,551.99,1900.0,552.93,552.99,551.98,551.99,1900.0
2023-07-28 15:40:00,551.99,552.81,551.99,552.68,3946.0,551.99,552.81,551.99,552.68,3946.0
2023-07-28 15:45:00,552.67,552.97,552.54,552.65,6303.0,552.67,552.97,552.54,552.65,6303.0
2023-07-28 15:50:00,552.67,553.87,552.13,553.87,6268.0,552.67,553.87,552.13,553.87,6268.0
2023-07-28 15:55:00,553.51,553.91,552.6,553.31,20618.0,553.51,553.91,552.6,553.31,20618.0
2023-07-31 09:30:00,553.71,555.41,552.91,553.21,5997.0,553.71,555.41,552.91,553.21,5997.0
2023-07-31 09:35:00,552.89,555.05,552.88,554.14,3670.0,552.89,555.05,552.88,554.14,3670.0
2023-07-31 09:40:00,555.08,556.04,553.17,553.21,6010.0,555.08,556.04,553.17,553.21,6010.0
2023-07-31 09:45:00,554.97,554.97,553.2,553.24,5709.0,554.97,554.97,553.2,553.24,5709.0
2023-07-31 09:50:00,554.1,555.46,551.62,551.62,6380.0,554.1,555.46,551.62,551.62,6380.0
2023-07-31 09:55:00,550.89,552.53,550.82,552.11,5450.0,550.89,552.53,550.82,552.11,5450.0
2023-07-31 10:00:00,552.82,553.89,552.21,553.53,3374.0,552.82,553.89,552.21,553.53,3374.0
2023-07-31 10:05:00,554.13,554.15,551.99,553.26,3207.0,554.13,554.15,551.99,553.26,3207.0
2023-07-31 10:10:00,553.22,554.07,552.9,553.8,2136.0,553.22,554.07,552.9,553.8,2136.0
2023-07-31 10:15:00,553.88,554.39,553.74,553.76,4682.0,553.88,554.39,553.74,553.76,4682.0
2023-07-31 10:20:00,554.18,554.18,553.43,553.52,1000.0,554.18,554.18,553.43,553.52,1000.0
2023-07-31 10:25:00,554.42,554.42,554.41,554.42,100.0,554.42,554.42,554.41,554.42,100.0
2023-07-31 10:30:00,554.78,556.0,554.4,554.46,3089.0,554.78,556.0,554.4,554.46,3089.0
2023-07-31 10:35:00,554.41,554.41,553.64,554.16,800.0,554.41,554.41,553.64,554.16,800.0
2023-07-31 10:40:00,553.86,554.19,553.2,553.58,37485.0,553.86,554.19,553.2,553.58,37485.0
2023-07-31 10:45:00,553.58,553.6,552.1,553.6,2498.0,553.58,553.6,552.1,553.6,2498.0
2023-07-31 10:50:00,553.9,553.9,552.84,552.84,800.0,553.9,553.9,552.84,552.84,800.0
2023-07-31 10:55:00,553.57,553.57,552.75,553.01,1900.0,553.57,553.57,552.75,553.01,1900.0
2023-07-31 11:00:00,553.46,554.09,553.26,553.38,3842.0,553.46,554.09,553.26,553.38,3842.0
2023-07-31 11:05:00,553.51,553.73,553.08,553.68,5707.0,553.51,553.73,553.08,553.68,5707.0
2023-07-31 11:10:00,553.38,553.46,551.99,552.87,2686.0,553.38,553.46,551.99,552.87,2686.0
2023-07-31 11:15:00,552.88,552.88,550.4,551.1,1343.0,552.88,552.88,550.4,551.1,1343.0
2023-07-31 11:20:00,551.1,552.02,550.34,550.98,12068.0,551.1,552.02,550.34,550.98,12068.0
2023-07-31 11:25:00,550.41,551.03,550.36,550.88,5466.0,550.41,551.03,550.36,550.88,5466.0
2023-07-31 11:30:00,551.52,552.0,551.48,551.48,700.0,551.52,552.0,551.48,551.48,700.0
2023-07-31 11:35:00,551.64,552.28,551.32,551.5,1790.0,551.64,552.28,551.32,551.5,1790.0
2023-07-31 11:40:00,551.84,552.24,551.84,551.85,700.0,551.84,552.24,551.84,551.85,700.0
2023-07-31 11:45:00,552.15,552.15,551.65,552.02,624.0,552.15,552.15,551.65,552.02,624.0
2023-07-31 11:50:00,552.03,552.25,551.38,551.83,1700.0,552.03,552.25,551.38,551.83,1700.0
2023-07-31 11:55:00,551.3,552.25,551.3,551.64,1000.0,551.3,552.25,551.3,551.64,1000.0
2023-07-31 12:00:00,551.82,552.44,551.58,552.33,2600.0,551.82,552.44,551.58,552.33,2600.0
2023-07-31 12:05:00,552.39,552.51,551.91,551.92,700.0,552.39,552.51,551.91,551.92,700.0
2023-07-31 12:10:00,552.15,552.16,551.02,551.24,1678.0,552.15,552.16,551.02,551.24,1678.0
2023-07-31 12:15:00,551.0,551.69,550.95,551.69,2291.0,551.0,551.69,550.95,551.69,2291.0
2023-07-31 12:20:00,551.93,551.93,551.82,551.83,331.0,551.93,551.93,551.82,551.83,331.0
2023-07-31 12:25:00,551.71,552.54,551.68,551.9,2065.0,551.71,552.54,551.68,551.9,2065.0
2023-07-31 12:30:00,551.37,551.37,550.92,550.92,432.0,551.37,551.37,550.92,550.92,432.0
2023-07-31 12:35:00,550.72,550.73,549.98,550.02,1478.0,550.72,550.73,549.98,550.02,1478.0
2023-07-31 12:40:00,550.12,550.26,550.11,550.25,200.0,550.12,550.26,550.11,550.25,200.0
2023-07-31 12:45:00,550.05,550.05,548.59,548.59,1423.0,550.05,550.05,548.59,548.59,1423.0
2023-07-31 12:50:00,547.92,548.29,547.9,547.92,600.0,547.92,548.29,547.9,547.92,600.0
2023-07-31 12:55:00,547.92,549.72,547.92,549.32,1011.0,547.92,549.72,547.92,549.32,1011.0
2023-07-31 13:00:00,549.28,549.51,548.91,549.42,919.0,549.28,549.51,548.91,549.42,919.0
2023-07-31 13:05:00,549.61,550.63,549.22,550.63,861.0,549.61,550.63,549.22,550.63,861.0
2023-07-31 13:10:00,550.63,550.94,550.63,550.75,600.0,550.63,550.94,550.63,550.75,600.0
2023-07-31 13:15:00,550.75,551.3,550.63,550.96,2000.0,550.75,551.3,550.63,550.96,2000.0
2023-07-31 13:20:00,551.16,551.97,551.16,551.97,600.0,551.16,551.97,551.16,551.97,600.0
2023-07-31 13:25:00,552.21,552.21,551.81,551.81,879.0,552.21,552.21,551.81,551.81,879.0
2023-07-31 13:30:00,552.34,552.87,552.11,552.87,961.0,552.34,552.87,552.11,552.87,961.0
2023-07-31 13:35:00,553.02,553.4,552.93,553.4,300.0,553.02,553.4,552.93,553.4,300.0
2023-07-31 13:40:00,553.18,553.18,551.93,552.11,900.0,553.18,553.18,551.93,552.11,900.0
2023-07-31 13:45:00,552.21,552.21,551.45,551.7,652.0,552.21,552.21,551.45,551.7,652.0
2023-07-31 13:50:00,551.6,552.14,551.04,551.04,800.0,551.6,552.14,551.04,551.04,800.0
2023-07-31 13:55:00,551.22,551.46,550.99,551.02,4225.0,551.22,551.46,550.99,551.02,4225.0
2023-07-31 14:00:00,551.49,551.89,550.77,551.38,1500.0,551.49,551.89,550.77,551.38,1500.0
2023-07-31 14:05:00,551.18,551.18,550.59,550.61,1374.0,551.18,551.18,550.59,550.61,1374.0
2023-07-31 14:10:00,550.61,551.16,550.52,550.52,1000.0,550.61,551.16,550.52,550.52,1000.0
2023-07-31 14:15:00,550.86,551.15,550.85,551.14,3000.0,550.86,551.15,550.85,551.14,3000.0
2023-07-31 14:20:00,550.89,551.24,550.79,551.19,1700.0,550.89,551.24,550.79,551.19,1700.0
2023-07-31 14:25:00,551.41,551.68,551.25,551.26,2508.0,551.41,551.68,551.25,551.26,2508.0
2023-07-31 14:30:00,550.83,551.78,550.74,550.94,2240.0,550.83,551.78,550.74,550.94,2240.0
2023-07-31 14:35:00,550.89,552.53,550.89,552.53,3494.0,550.89,552.53,550.89,552.53,3494.0
2023-07-31 14:40:00,552.79,553.17,552.79,553.17,1300.0,552.79,553.17,552.79,553.17,1300.0
2023-07-31 14:45:00,552.92,553.47,552.91,553.01,567.0,552.92,553.47,552.91,553.01,567.0
2023-07-31 14:50:00,553.28,553.54,552.89,552.89,1795.0,553.28,553.54,552.89,552.89,1795.0
2023-07-31 14:55:00,552.84,553.23,552.35,552.35,1654.0,552.84,553.23,552.35,552.35,1654.0
2023-07-31 15:00:00,552.45,552.79,552.0,552.0,1331.0,552.45,552.79,552.0,552.0,1331.0
2023-07-31 15:05:00,552.09,552.17,552.09,552.17,500.0,552.09,552.17,552.09,552.17,500.0
2023-07-31 15:10:00,552.15,553.05,552.15,553.05,1100.0,552.15,553.05,552.15,553.05,1100.0
2023-07-31 15:15:00,553.02,553.02,552.68,552.69,1312.0,553.02,553.02,552.68,552.69,1312.0
2023-07-31 15:20:00,552.46,552.5,551.84,551.95,3008.0,552.46,552.5,551.84,551.95,3008.0
2023-07-31 15:25:00,551.96,552.29,551.4,552.29,3637.0,551.96,552.29,551.4,552.29,3637.0
2023-07-31 15:30:00,552.31,552.58,552.29,552.51,1100.0,552.31,552.58,552.29,552.51,1100.0
2023-07-31 15:35:00,552.3,552.45,552.21,552.42,2193.0,552.3,552.45,552.21,552.42,2193.0
2023-07-31 15:40:00,552.29,552.62,552.18,552.49,2100.0,552.29,552.62,552.18,552.49,2100.0
2023-07-31 15:45:00,552.55,552.56,552.28,552.52,2311.0,552.55,552.56,552.28,552.52,2311.0
2023-07-31 15:50:00,552.55,554.02,552.36,553.62,9321.0,552.55,554.02,552.36,553.62,9321.0
2023-07-31 15:55:00,553.49,555.08,553.41,555.08,15830.0,553.49,555.08,553.41,555.08,15830.0
2023-08-01 09:30:00,534.6,534.65,522.72,530.75,33461.0,534.6,534.65,522.72,530.75,33461.0
2023-08-01 09:35:00,533.5,540.0,528.0,534.75,33707.0,533.5,540.0,528.0,534.75,33707.0
2023-08-01 09:40:00,534.75,536.42,533.6,535.52,5461.0,534.75,536.42,533.6,535.52,5461.0
2023-08-01 09:45:00,535.5,537.84,535.36,535.36,3065.0,535.5,537.84,535.36,535.36,3065.0
2023-08-01 09:50:00,537.0,544.86,536.17,544.86,3110.0,537.0,544.86,536.17,544.86,3110.0
2023-08-01 09:55:00,545.0,545.0,541.07,542.92,5289.0,545.0,545.0,541.07,542.92,5289.0
2023-08-01 10:00:00,540.07,543.5,540.06,541.5,5946.0,540.07,543.5,540.06,541.5,5946.0
2023-08-01 10:05:00,542.49,543.01,534.71,534.8,10803.0,542.49,543.01,534.71,534.8,10803.0
2023-08-01 10:10:00,535.49,535.99,532.48,533.63,2297.0,535.49,535.99,532.48,533.63,2297.0
2023-08-01 10:15:00,533.62,533.62,529.0,530.0,4303.0,533.62,533.62,529.0,530.0,4303.0
2023-08-01 10:20:00,529.5,530.49,526.7,530.46,10198.0,529.5,530.49,526.7,530.46,10198.0
2023-08-01 10:25:00,529.25,530.64,528.41,528.61,3010.0,529.25,530.64,528.41,528.61,3010.0
2023-08-01 10:30:00,530.38,530.55,528.2,529.89,3839.0,530.38,530.55,528.2,529.89,3839.0
2023-08-01 10:35:00,529.25,530.01,528.73,528.74,1564.0,529.25,530.01,528.73,528.74,1564.0
2023-08-01 10:40:00,529.93,533.11,529.92,531.06,3311.0,529.93,533.11,529.92,531.06,3311.0
2023-08-01 10:45:00,531.15,531.56,527.85,528.8,4244.0,531.15,531.56,527.85,528.8,4244.0
2023-08-01 10:50:00,529.1,529.93,527.64,529.24,4692.0,529.1,529.93,527.64,529.24,4692.0
2023-08-01 10:55:00,529.28,529.28,526.15,527.85,6321.0,529.28,529.28,526.15,527.85,6321.0
2023-08-01 11:00:00,528.13,529.93,528.13,529.66,3500.0,528.13,529.93,528.13,529.66,3500.0
2023-08-01 11:05:00,529.13,530.19,529.08,530.19,750.0,529.13,530.19,529.08,530.19,750.0
2023-08-01 11:10:00,529.56,529.65,528.18,528.18,3285.0,529.56,529.65,528.18,528.18,3285.0
2023-08-01 11:15:00,528.03,529.56,527.48,529.56,2700.0,528.03,529.56,527.48,529.56,2700.0
2023-08-01 11:20:00,529.89,530.28,529.67,529.67,860.0,529.89,530.28,529.67,529.67,860.0
2023-08-01 11:25:00,529.74,531.22,529.74,530.4,1200.0,529.74,531.22,529.74,530.4,1200.0
2023-08-01 11:30:00,530.07,530.9,530.07,530.9,600.0,530.07,530.9,530.07,530.9,600.0
2023-08-01 11:35:00,530.69,531.57,530.65,531.29,1300.0,530.69,531.57,530.65,531.29,1300.0
2023-08-01 11:40:00,531.48,533.05,531.47,531.81,2552.0,531.48,533.05,531.47,531.81,2552.0
2023-08-01 11:45:00,532.04,532.04,531.92,531.92,500.0,532.04,532.04,531.92,531.92,500.0
2023-08-01 11:50:00,531.8,532.01,531.44,531.44,1081.0,531.8,532.01,531.44,531.44,1081.0
2023-08-01 11:55:00,531.45,531.45,529.47,530.54,1000.0,531.45,531.45,529.47,530.54,1000.0
2023-08-01 12:00:00,530.33,531.29,530.33,531.25,1446.0,530.33,531.29,530.33,531.25,1446.0
2023-08-01 12:05:00,530.96,531.63,530.65,531.21,2411.0,530.96,531.63,530.65,531.21,2411.0
2023-08-01 12:10:00,531.4,533.31,531.4,533.02,2888.0,531.4,533.31,531.4,533.02,2888.0
2023-08-01 12:15:00,532.97,532.97,531.66,532.04,1630.0,532.97,532.97,531.66,532.04,1630.0
2023-08-01 12:20:00,531.81,532.01,531.41,531.81,3609.0,531.81,532.01,531.41,531.81,3609.0
2023-08-01 12:25:00,532.18,532.95,532.14,532.95,1100.0,532.18,532.95,532.14,532.95,1100.0
2023-08-01 12:30:00,532.92,533.19,532.83,533.19,600.0,532.92,533.19,532.83,533.19,600.0
2023-08-01 12:35:00,532.89,533.09,532.43,532.44,387.0,532.89,533.09,532.43,532.44,387.0
2023-08-01 12:40:00,532.32,532.81,532.02,532.8,1100.0,532.32,532.81,532.02,532.8,1100.0
2023-08-01 12:45:00,532.62,533.5,532.48,533.25,1000.0,532.62,533.5,532.48,533.25,1000.0
2023-08-01 12:50:00,533.22,533.29,532.5,532.59,1830.0,533.22,533.29,532.5,532.59,1830.0
2023-08-01 12:55:00,533.06,533.58,532.87,533.53,2568.0,533.06,533.58,532.87,533.53,2568.0
2023-08-01 13:00:00,534.0,534.4,533.16,533.46,5109.0,534.0,534.4,533.16,533.46,5109.0
2023-08-01 13:05:00,533.08,533.08,532.18,532.31,800.0,533.08,533.08,532.18,532.31,800.0
2023-08-01 13:10:00,532.12,533.15,532.12,533.13,300.0,532.12,533.15,532.12,533.13,300.0
2023-08-01 13:15:00,533.29,533.29,533.06,533.07,200.0,533.29,533.29,533.06,533.07,200.0
2023-08-01 13:20:00,533.09,533.09,532.1,532.64,2528.0,533.09,533.09,532.1,532.64,2528.0
2023-08-01 13:25:00,532.31,532.88,532.31,532.59,2000.0,532.31,532.88,532.31,532.59,2000.0
2023-08-01 13:30:00,532.59,533.12,532.54,533.12,2800.0,532.59,533.12,532.54,533.12,2800.0
2023-08-01 13:35:00,533.02,533.1,532.86,532.86,500.0,533.02,533.1,532.86,532.86,500.0
2023-08-01 13:40:00,532.83,533.4,532.68,532.7,6488.0,532.83,533.4,532.68,532.7,6488.0
2023-08-01 13:45:00,532.61,533.17,532.49,532.51,2700.0,532.61,533.17,532.49,532.51,2700.0
2023-08-01 13:50:00,532.81,533.28,532.28,532.67,4145.0,532.81,533.28,532.28,532.67,4145.0
2023-08-01 13:55:00,532.96,533.41,532.43,532.71,2371.0,532.96,533.41,532.43,532.71,2371.0
2023-08-01 14:00:00,532.32,532.42,532.14,532.19,800.0,532.32,532.42,532.14,532.19,800.0
2023-08-01 14:05:00,531.85,532.03,531.12,531.71,1700.0,531.85,532.03,531.12,531.71,1700.0
2023-08-01 14:10:00,531.65,531.74,531.24,531.41,2225.0,531.65,531.74,531.24,531.41,2225.0
2023-08-01 14:15:00,531.69,532.7,531.41,532.4,3200.0,531.69,532.7,531.41,532.4,3200.0
2023-08-01 14:20:00,532.26,532.26,531.46,531.65,900.0,532.26,532.26,531.46,531.65,900.0
2023-08-01 14:25:00,531.79,532.75,531.33,532.35,3800.0,531.79,532.75,531.33,532.35,3800.0
2023-08-01 14:30:00,532.46,533.15,532.27,532.27,6800.0,532.46,533.15,532.27,532.27,6800.0
2023-08-01 14:35:00,532.63,533.12,532.31,532.92,3008.0,532.63,533.12,532.31,532.92,3008.0
2023-08-01 14:40:00,533.02,533.24,532.82,532.9,1000.0,533.02,533.24,532.82,532.9,1000.0
2023-08-01 14:45:00,532.8,533.6,532.71,533.45,1300.0,532.8,533.6,532.71,533.45,1300.0
2023-08-01 14:50:00,533.07,533.32,532.95,533.01,900.0,533.07,533.32,532.95,533.01,900.0
2023-08-01 14:55:00,532.8,532.8,531.48,532.06,3312.0,532.8,532.8,531.48,532.06,3312.0
2023-08-01 15:00:00,532.03,532.71,532.01,532.58,2700.0,532.03,532.71,532.01,532.58,2700.0
2023-08-01 15:05:00,532.44,533.08,532.15,532.77,1500.0,532.44,533.08,532.15,532.77,1500.0
2023-08-01 15:10:00,533.1,533.25,532.23,532.4,8372.0,533.1,533.25,532.23,532.4,8372.0
2023-08-01 15:15:00,532.64,533.55,532.4,533.02,4837.0,532.64,533.55,532.4,533.02,4837.0
2023-08-01 15:20:00,533.18,533.6,533.0,533.0,2893.0,533.18,533.6,533.0,533.0,2893.0
2023-08-01 15:25:00,532.7,532.7,531.53,531.61,2100.0,532.7,532.7,531.53,531.61,2100.0
2023-08-01 15:30:00,531.62,532.41,531.29,532.27,2826.0,531.62,532.41,531.29,532.27,2826.0
2023-08-01 15:35:00,532.09,532.28,531.55,531.67,2600.0,532.09,532.28,531.55,531.67,2600.0
2023-08-01 15:40:00,531.9,532.1,531.25,532.0,3324.0,531.9,532.1,531.25,532.0,3324.0
2023-08-01 15:45:00,532.0,532.61,532.0,532.42,3104.0,532.0,532.61,532.0,532.42,3104.0
2023-08-01 15:50:00,532.4,532.61,531.1,531.54,6410.0,532.4,532.61,531.1,531.54,6410.0
2023-08-01 15:55:00,531.36,532.31,531.15,532.26,12125.0,531.36,532.31,531.15,532.26,12125.0
2023-08-02 09:30:00,527.88,527.91,521.77,521.77,12590.0,527.88,527.91,521.77,521.77,12590.0
2023-08-02 09:35:00,521.1,525.28,521.06,524.06,3705.0,521.1,525.28,521.06,524.06,3705.0
2023-08-02 09:40:00,526.5,530.29,526.5,527.42,2900.0,526.5,530.29,526.5,527.42,2900.0
2023-08-02 09:45:00,525.99,526.48,524.98,524.98,1604.0,525.99,526.48,524.98,524.98,1604.0
2023-08-02 09:50:00,526.05,526.05,523.85,523.94,2505.0,526.05,526.05,523.85,523.94,2505.0
2023-08-02 09:55:00,524.18,525.07,523.42,523.98,3914.0,524.18,525.07,523.42,523.98,3914.0
2023-08-02 10:00:00,524.23,524.23,521.52,522.75,4685.0,524.23,524.23,521.52,522.75,4685.0
2023-08-02 10:05:00,522.58,522.82,518.76,518.76,6917.0,522.58,522.82,518.76,518.76,6917.0
2023-08-02 10:10:00,519.23,520.22,518.98,520.22,5677.0,519.23,520.22,518.98,520.22,5677.0
2023-08-02 10:15:00,519.79,519.79,517.96,518.33,5791.0,519.79,519.79,517.96,518.33,5791.0
2023-08-02 10:20:00,518.06,518.86,517.91,517.91,4273.0,518.06,518.86,517.91,517.91,4273.0
2023-08-02 10:25:00,517.97,517.97,515.11,515.11,4499.0,517.97,517.97,515.11,515.11,4499.0
2023-08-02 10:30:00,515.31,515.31,513.45,514.59,3832.0,515.31,515.31,513.45,514.59,3832.0
2023-08-02 10:35:00,513.75,516.02,513.71,515.13,6474.0,513.75,516.02,513.71,515.13,6474.0
2023-08-02 10:40:00,514.96,515.05,512.51,512.51,5300.0,514.96,515.05,512.51,512.51,5300.0
2023-08-02 10:45:00,512.45,515.39,511.84,515.39,5695.0,512.45,515.39,511.84,515.39,5695.0
2023-08-02 10:50:00,514.92,516.3,513.86,513.86,4894.0,514.92,516.3,513.86,513.86,4894.0
2023-08-02 10:55:00,514.64,515.8,514.62,514.68,4825.0,514.64,515.8,514.62,514.68,4825.0
2023-08-02 11:00:00,515.31,516.52,514.87,515.46,3098.0,515.31,516.52,514.87,515.46,3098.0
2023-08-02 11:05:00,515.39,515.39,514.65,515.18,1233.0,515.39,515.39,514.65,515.18,1233.0
2023-08-02 11:10:00,514.69,516.32,514.68,514.78,4500.0,514.69,516.32,514.68,514.78,4500.0
2023-08-02 11:15:00,514.59,514.69,513.63,513.63,1300.0,514.59,514.69,513.63,513.63,1300.0
2023-08-02 11:20:00,513.72,514.92,513.72,514.13,4700.0,513.72,514.92,513.72,514.13,4700.0
2023-08-02 11:25:00,513.96,514.19,513.62,513.62,1100.0,513.96,514.19,513.62,513.62,1100.0
2023-08-02 11:30:00,514.37,514.47,513.65,514.3,4461.0,514.37,514.47,513.65,514.3,4461.0
2023-08-02 11:35:00,513.97,514.37,513.72,513.72,1600.0,513.97,514.37,513.72,513.72,1600.0
2023-08-02 11:40:00,513.53,513.53,512.7,512.7,1700.0,513.53,513.53,512.7,512.7,1700.0
2023-08-02 11:45:00,512.82,514.27,512.8,513.86,3749.0,512.82,514.27,512.8,513.86,3749.0
2023-08-02 11:50:00,513.83,513.89,512.8,512.8,3700.0,513.83,513.89,512.8,512.8,3700.0
2023-08-02 11:55:00,512.74,513.06,510.85,510.88,6538.0,512.74,513.06,510.85,510.88,6538.0
2023-08-02 12:00:00,510.96,511.78,510.71,511.61,1402.0,510.96,511.78,510.71,511.61,1402.0
2023-08-02 12:05:00,511.9,513.05,511.29,513.05,3118.0,511.9,513.05,511.29,513.05,3118.0
2023-08-02 12:10:00,512.32,512.75,511.06,512.75,3118.0,512.32,512.75,511.06,512.75,3118.0
2023-08-02 12:15:00,513.19,513.47,512.33,513.47,2200.0,513.19,513.47,512.33,513.47,2200.0
2023-08-02 12:20:00,513.4,513.65,512.84,512.85,1200.0,513.4,513.65,512.84,512.85,1200.0
2023-08-02 12:25:00,512.44,512.55,511.78,512.43,3344.0,512.44,512.55,511.78,512.43,3344.0
2023-08-02 12:30:00,512.87,514.06,512.87,514.04,1066.0,512.87,514.06,512.87,514.04,1066.0
2023-08-02 12:35:00,513.58,514.34,513.46,513.46,2200.0,513.58,514.34,513.46,513.46,2200.0
2023-08-02 12:40:00,513.8,513.8,512.88,512.88,1793.0,513.8,513.8,512.88,512.88,1793.0
2023-08-02 12:45:00,513.26,514.02,513.15,513.98,1975.0,513.26,514.02,513.15,513.98,1975.0
2023-08-02 12:50:00,513.87,514.09,513.5,513.52,2550.0,513.87,514.09,513.5,513.52,2550.0
2023-08-02 12:55:00,513.32,514.44,513.22,514.44,1900.0,513.32,514.44,513.22,514.44,1900.0
2023-08-02 13:00:00,514.94,515.15,513.4,513.9,4865.0,514.94,515.15,513.4,513.9,4865.0
2023-08-02 13:05:00,514.08,514.76,513.81,514.43,1100.0,514.08,514.76,513.81,514.43,1100.0
2023-08-02 13:10:00,515.09,515.09,513.95,513.95,5029.0,515.09,515.09,513.95,513.95,5029.0
2023-08-02 13:15:00,513.62,514.33,513.59,513.69,1695.0,513.62,514.33,513.59,513.69,1695.0
2023-08-02 13:20:00,513.39,513.75,513.1,513.28,1700.0,513.39,513.75,513.1,513.28,1700.0
2023-08-02 13:25:00,513.25,513.59,513.25,513.53,1043.0,513.25,513.59,513.25,513.53,1043.0
2023-08-02 13:30:00,514.29,514.55,513.66,514.55,1300.0,514.29,514.55,513.66,514.55,1300.0
2023-08-02 13:35:00,514.43,514.43,513.93,514.12,700.0,514.43,514.43,513.93,514.12,700.0
2023-08-02 13:40:00,513.66,513.69,512.74,512.76,2200.0,513.66,513.69,512.74,512.76,2200.0
2023-08-02 13:45:00,513.01,513.44,512.67,512.67,1217.0,513.01,513.44,512.67,512.67,1217.0
2023-08-02 13:50:00,512.44,512.58,512.2,512.2,1103.0,512.44,512.58,512.2,512.2,1103.0
2023-08-02 13:55:00,511.96,513.16,511.89,513.16,2200.0,511.96,513.16,511.89,513.16,2200.0
2023-08-02 14:00:00,512.91,513.4,512.52,512.9,2600.0,512.91,513.4,512.52,512.9,2600.0
2023-08-02 14:05:00,512.54,512.99,512.5,512.99,1899.0,512.54,512.99,512.5,512.99,1899.0
2023-08-02 14:10:00,513.46,514.14,513.39,513.77,3206.0,513.46,514.14,513.39,513.77,3206.0
2023-08-02 14:15:00,513.56,513.56,512.55,513.04,1500.0,513.56,513.56,512.55,513.04,1500.0
2023-08-02 14:20:00,512.97,512.97,512.39,512.48,500.0,512.97,512.97,512.39,512.48,500.0
2023-08-02 14:25:00,512.33,512.33,511.93,511.94,727.0,512.33,512.33,511.93,511.94,727.0
2023-08-02 14:30:00,511.67,512.2,511.67,512.01,1200.0,511.67,512.2,511.67,512.01,1200.0
2023-08-02 14:35:00,512.11,512.19,511.75,512.11,1497.0,512.11,512.19,511.75,512.11,1497.0
2023-08-02 14:40:00,512.23,512.51,512.1,512.3,2528.0,512.23,512.51,512.1,512.3,2528.0
2023-08-02 14:45:00,512.67,513.48,512.67,513.37,1330.0,512.67,513.48,512.67,513.37,1330.0
2023-08-02 14:50:00,513.79,514.13,513.62,514.13,1300.0,513.79,514.13,513.62,514.13,1300.0
2023-08-02 14:55:00,514.01,514.01,513.05,513.91,3857.0,514.01,514.01,513.05,513.91,3857.0
2023-08-02 15:00:00,514.14,514.66,513.97,514.09,3200.0,514.14,514.66,513.97,514.09,3200.0
2023-08-02 15:05:00,514.07,514.07,513.13,513.37,2400.0,514.07,514.07,513.13,513.37,2400.0
2023-08-02 15:10:00,513.09,513.46,512.61,513.14,2125.0,513.09,513.46,512.61,513.14,2125.0
2023-08-02 15:15:00,512.84,513.13,512.25,512.65,3600.0,512.84,513.13,512.25,512.65,3600.0
2023-08-02 15:20:00,513.0,513.46,512.73,512.84,2100.0,513.0,513.46,512.73,512.84,2100.0
2023-08-02 15:25:00,512.93,513.42,512.33,513.36,8750.0,512.93,513.42,512.33,513.36,8750.0
2023-08-02 15:30:00,514.29,516.27,513.89,516.26,7686.0,514.29,516.27,513.89,516.26,7686.0
2023-08-02 15:35:00,516.54,517.0,515.84,516.71,9214.0,516.54,517.0,515.84,516.71,9214.0
2023-08-02 15:40:00,516.47,517.42,516.17,517.05,9300.0,516.47,517.42,516.17,517.05,9300.0
2023-08-02 15:45:00,517.21,517.62,516.76,517.25,10455.0,517.21,517.62,516.76,517.25,10455.0
2023-08-02 15:50:00,517.17,518.35,516.91,517.71,19160.0,517.17,518.35,516.91,517.71,19160.0
2023-08-02 15:55:00,517.58,519.62,516.78,519.59,95732.0,517.58,519.62,516.78,519.59,95732.0
2023-08-03 09:30:00,516.84,516.84,510.91,512.02,5832.0,516.84,516.84,510.91,512.02,5832.0
2023-08-03 09:35:00,512.48,514.7,511.0,514.31,4443.0,512.48,514.7,511.0,514.31,4443.0
2023-08-03 09:40:00,513.65,516.7,512.98,516.5,3106.0,513.65,516.7,512.98,516.5,3106.0
2023-08-03 09:45:00,516.49,517.62,516.49,517.23,1033.0,516.49,517.62,516.49,517.23,1033.0
2023-08-03 09:50:00,517.7,517.73,516.72,517.53,1179.0,517.7,517.73,516.72,517.53,1179.0
2023-08-03 09:55:00,519.0,519.0,516.49,516.49,790.0,519.0,519.0,516.49,516.49,790.0
2023-08-03 10:00:00,517.02,517.9,516.99,517.9,1220.0,517.02,517.9,516.99,517.9,1220.0
2023-08-03 10:05:00,517.85,517.98,516.83,517.01,2488.0,517.85,517.98,516.83,517.01,2488.0
2023-08-03 10:10:00,517.89,518.05,516.94,517.49,2775.0,517.89,518.05,516.94,517.49,2775.0
2023-08-03 10:15:00,517.09,517.09,515.95,516.38,845.0,517.09,517.09,515.95,516.38,845.0
2023-08-03 10:20:00,516.25,516.71,513.87,514.45,1915.0,516.25,516.71,513.87,514.45,1915.0
2023-08-03 10:25:00,514.53,514.54,513.04,513.04,2197.0,514.53,514.54,513.04,513.04,2197.0
2023-08-03 10:30:00,513.3,513.91,513.03,513.03,1200.0,513.3,513.91,513.03,513.03,1200.0
2023-08-03 10:35:00,514.2,514.38,513.72,513.91,1503.0,514.2,514.38,513.72,513.91,1503.0
2023-08-03 10:40:00,513.92,513.92,511.54,511.54,700.0,513.92,513.92,511.54,511.54,700.0
2023-08-03 10:45:00,511.52,512.14,511.52,511.69,900.0,511.52,512.14,511.52,511.69,900.0
2023-08-03 10:50:00,511.26,512.6,510.91,512.12,1449.0,511.26,512.6,510.91,512.12,1449.0
2023-08-03 10:55:00,512.17,512.43,511.67,512.15,734.0,512.17,512.43,511.67,512.15,734.0
2023-08-03 11:00:00,512.98,513.54,512.98,513.53,911.0,512.98,513.54,512.98,513.53,911.0
2023-08-03 11:05:00,513.5,513.91,512.94,512.94,568.0,513.5,513.91,512.94,512.94,568.0
2023-08-03 11:10:00,513.77,513.77,512.57,512.6,1333.0,513.77,513.77,512.57,512.6,1333.0
2023-08-03 11:15:00,512.84,513.43,512.48,513.17,5790.0,512.84,513.43,512.48,513.17,5790.0
2023-08-03 11:20:00,513.19,513.19,511.62,512.09,2765.0,513.19,513.19,511.62,512.09,2765.0
2023-08-03 11:25:00,512.36,512.73,511.99,512.25,5548.0,512.36,512.73,511.99,512.25,5548.0
2023-08-03 11:30:00,511.98,512.1,510.94,510.95,1800.0,511.98,512.1,510.94,510.95,1800.0
2023-08-03 11:35:00,510.4,511.22,510.4,511.18,2400.0,510.4,511.22,510.4,511.18,2400.0
2023-08-03 11:40:00,511.11,512.22,511.09,512.15,1400.0,511.11,512.22,511.09,512.15,1400.0
2023-08-03 11:45:00,511.81,512.21,511.81,511.92,503.0,511.81,512.21,511.81,511.92,503.0
2023-08-03 11:50:00,512.03,513.41,512.03,512.75,4239.0,512.03,513.41,512.03,512.75,4239.0
2023-08-03 11:55:00,512.38,512.77,512.24,512.24,825.0,512.38,512.77,512.24,512.24,825.0
2023-08-03 12:00:00,512.18,512.18,511.67,512.12,985.0,512.18,512.18,511.67,512.12,985.0
2023-08-03 12:05:00,511.92,512.15,511.48,512.14,1412.0,511.92,512.15,511.48,512.14,1412.0
2023-08-03 12:10:00,512.17,512.17,511.0,511.2,1722.0,512.17,512.17,511.0,511.2,1722.0
2023-08-03 12:15:00,511.8,512.2,511.78,511.78,1753.0,511.8,512.2,511.78,511.78,1753.0
2023-08-03 12:20:00,511.85,512.14,511.56,512.03,3800.0,511.85,512.14,511.56,512.03,3800.0
2023-08-03 12:25:00,512.09,512.33,511.24,511.24,4005.0,512.09,512.33,511.24,511.24,4005.0
2023-08-03 12:30:00,511.19,511.49,511.13,511.21,2091.0,511.19,511.49,511.13,511.21,2091.0
2023-08-03 12:35:00,511.43,511.43,510.58,510.58,612.0,511.43,511.43,510.58,510.58,612.0
2023-08-03 12:40:00,510.55,511.36,510.55,510.98,800.0,510.55,511.36,510.55,510.98,800.0
2023-08-03 12:45:00,510.71,511.29,510.61,511.29,1312.0,510.71,511.29,510.61,511.29,1312.0
2023-08-03 12:50:00,510.74,510.86,509.49,509.49,900.0,510.74,510.86,509.49,509.49,900.0
2023-08-03 12:55:00,509.45,509.71,508.91,508.91,1833.0,509.45,509.71,508.91,508.91,1833.0
2023-08-03 13:00:00,509.43,510.54,509.23,509.97,19892.0,509.43,510.54,509.23,509.97,19892.0
2023-08-03 13:05:00,509.63,509.78,509.0,509.0,800.0,509.63,509.78,509.0,509.0,800.0
2023-08-03 13:10:00,509.06,509.14,508.75,509.14,623.0,509.06,509.14,508.75,509.14,623.0
2023-08-03 13:15:00,509.78,510.01,509.5,510.01,600.0,509.78,510.01,509.5,510.01,600.0
2023-08-03 13:20:00,509.96,510.18,509.96,510.18,700.0,509.96,510.18,509.96,510.18,700.0
2023-08-03 13:25:00,509.89,510.1,509.88,509.88,400.0,509.89,510.1,509.88,509.88,400.0
2023-08-03 13:30:00,510.29,510.4,510.09,510.09,1148.0,510.29,510.4,510.09,510.09,1148.0
2023-08-03 13:35:00,509.95,510.24,509.87,509.87,580.0,509.95,510.24,509.87,509.87,580.0
2023-08-03 13:40:00,509.45,509.89,508.72,508.72,2091.0,509.45,509.89,508.72,508.72,2091.0
2023-08-03 13:45:00,509.06,509.44,509.05,509.33,400.0,509.06,509.44,509.05,509.33,400.0
2023-08-03 13:50:00,508.87,509.41,508.86,509.23,500.0,508.87,509.41,508.86,509.23,500.0
2023-08-03 13:55:00,509.31,509.67,508.31,509.33,1175.0,509.31,509.67,508.31,509.33,1175.0
2023-08-03 14:00:00,509.36,509.37,508.84,509.35,1250.0,509.36,509.37,508.84,509.35,1250.0
2023-08-03 14:05:00,509.0,509.27,508.87,508.87,900.0,509.0,509.27,508.87,508.87,900.0
2023-08-03 14:10:00,508.54,508.79,508.53,508.61,800.0,508.54,508.79,508.53,508.61,800.0
2023-08-03 14:15:00,508.72,509.7,508.63,509.7,3768.0,508.72,509.7,508.63,509.7,3768.0
2023-08-03 14:20:00,509.61,509.7,508.91,509.44,1400.0,509.61,509.7,508.91,509.44,1400.0
2023-08-03 14:25:00,509.84,509.9,509.53,509.53,900.0,509.84,509.9,509.53,509.53,900.0
2023-08-03 14:30:00,509.5,509.95,509.3,509.51,1000.0,509.5,509.95,509.3,509.51,1000.0
2023-08-03 14:35:00,509.29,509.3,508.19,508.84,1503.0,509.29,509.3,508.19,508.84,1503.0
2023-08-03 14:40:00,509.47,509.52,509.17,509.2,991.0,509.47,509.52,509.17,509.2,991.0
2023-08-03 14:45:00,509.45,509.45,509.09,509.14,792.0,509.45,509.45,509.09,509.14,792.0
2023-08-03 14:50:00,509.42,510.24,509.07,510.02,800.0,509.42,510.24,509.07,510.02,800.0
2023-08-03 14:55:00,510.49,510.49,509.64,509.66,800.0,510.49,510.49,509.64,509.66,800.0
2023-08-03 15:00:00,509.88,510.15,509.44,509.5,851.0,509.88,510.15,509.44,509.5,851.0
2023-08-03 15:05:00,509.39,510.0,509.34,509.77,1500.0,509.39,510.0,509.34,509.77,1500.0
2023-08-03 15:10:00,509.49,509.49,508.53,508.53,1000.0,509.49,509.49,508.53,508.53,1000.0
2023-08-03 15:15:00,508.88,509.2,508.45,508.93,1776.0,508.88,509.2,508.45,508.93,1776.0
2023-08-03 15:20:00,509.4,509.4,509.05,509.05,600.0,509.4,509.4,509.05,509.05,600.0
2023-08-03 15:25:00,509.34,509.34,508.43,508.68,1500.0,509.34,509.34,508.43,508.68,1500.0
2023-08-03 15:30:00,508.43,508.63,507.83,508.42,7068.0,508.43,508.63,507.83,508.42,7068.0
2023-08-03 15:35:00,508.46,508.6,507.65,507.66,1900.0,508.46,508.6,507.65,507.66,1900.0
2023-08-03 15:40:00,507.81,508.16,507.59,507.59,3075.0,507.81,508.16,507.59,507.59,3075.0
2023-08-03 15:45:00,507.49,507.93,507.03,507.69,3408.0,507.49,507.93,507.03,507.69,3408.0
2023-08-03 15:50:00,507.84,508.69,507.62,508.5,10094.0,507.84,508.69,507.62,508.5,10094.0
2023-08-03 15:55:00,508.44,508.55,507.46,507.63,24492.0,508.44,508.55,507.46,507.63,24492.0
2023-08-04 09:30:00,508.35,509.12,507.74,509.12,3030.0,508.35,509.12,507.74,509.12,3030.0
2023-08-04 09:35:00,508.55,508.6,507.46,507.46,1025.0,508.55,508.6,507.46,507.46,1025.0
2023-08-04 09:40:00,506.46,507.86,505.5,507.72,1800.0,506.46,507.86,505.5,507.72,1800.0
2023-08-04 09:45:00,507.46,507.48,505.92,506.7,1942.0,507.46,507.48,505.92,506.7,1942.0
2023-08-04 09:50:00,506.83,506.84,504.76,505.33,2650.0,506.83,506.84,504.76,505.33,2650.0
2023-08-04 09:55:00,505.43,506.04,504.47,504.48,1850.0,505.43,506.04,504.47,504.48,1850.0
2023-08-04 10:00:00,505.08,506.04,503.61,503.62,3110.0,505.08,506.04,503.61,503.62,3110.0
2023-08-04 10:05:00,503.2,504.13,502.95,504.03,2346.0,503.2,504.13,502.95,504.03,2346.0
2023-08-04 10:10:00,504.0,505.0,504.0,505.0,3433.0,504.0,505.0,504.0,505.0,3433.0
2023-08-04 10:15:00,505.5,506.12,504.6,506.12,7300.0,505.5,506.12,504.6,506.12,7300.0
2023-08-04 10:20:00,506.5,506.61,505.72,506.61,1103.0,506.5,506.61,505.72,506.61,1103.0
2023-08-04 10:25:00,506.7,507.52,506.64,506.98,1200.0,506.7,507.52,506.64,506.98,1200.0
2023-08-04 10:30:00,507.58,507.58,506.05,506.77,1700.0,507.58,507.58,506.05,506.77,1700.0
2023-08-04 10:35:00,507.15,507.59,507.04,507.05,600.0,507.15,507.59,507.04,507.05,600.0
2023-08-04 10:40:00,506.5,508.06,506.5,508.06,900.0,506.5,508.06,506.5,508.06,900.0
2023-08-04 10:45:00,507.68,507.69,506.82,506.82,900.0,507.68,507.69,506.82,506.82,900.0
2023-08-04 10:50:00,506.42,506.94,506.24,506.77,700.0,506.42,506.94,506.24,506.77,700.0
2023-08-04 10:55:00,506.89,506.97,506.21,506.66,2927.0,506.89,506.97,506.21,506.66,2927.0
2023-08-04 11:00:00,506.84,506.84,506.16,506.47,470.0,506.84,506.84,506.16,506.47,470.0
2023-08-04 11:05:00,506.5,506.8,506.11,506.5,1050.0,506.5,506.8,506.11,506.5,1050.0
2023-08-04 11:10:00,506.68,506.68,505.22,505.46,3833.0,506.68,506.68,505.22,505.46,3833.0
2023-08-04 11:15:00,505.23,506.02,505.2,505.21,2463.0,505.23,506.02,505.2,505.21,2463.0
2023-08-04 11:20:00,505.49,506.42,505.49,506.42,1100.0,505.49,506.42,505.49,506.42,1100.0
2023-08-04 11:25:00,505.94,506.15,505.81,505.81,1070.0,505.94,506.15,505.81,505.81,1070.0
2023-08-04 11:30:00,506.31,506.51,505.51,505.55,1600.0,506.31,506.51,505.51,505.55,1600.0
2023-08-04 11:35:00,505.5,505.75,505.17,505.31,2004.0,505.5,505.75,505.17,505.31,2004.0
2023-08-04 11:40:00,505.31,506.8,505.28,506.8,1300.0,505.31,506.8,505.28,506.8,1300.0
2023-08-04 11:45:00,507.1,507.1,507.03,507.03,500.0,507.1,507.1,507.03,507.03,500.0
2023-08-04 11:50:00,506.57,507.24,506.48,507.24,1519.0,506.57,507.24,506.48,507.24,1519.0
2023-08-04 11:55:00,507.17,507.17,506.83,506.83,718.0,507.17,507.17,506.83,506.83,718.0
2023-08-04 12:00:00,507.58,508.06,507.58,508.06,425.0,507.58,508.06,507.58,508.06,425.0
2023-08-04 12:05:00,508.32,508.32,507.7,507.71,400.0,508.32,508.32,507.7,507.71,400.0
2023-08-04 12:10:00,507.97,509.28,507.96,509.28,3612.0,507.97,509.28,507.96,509.28,3612.0
2023-08-04 12:15:00,509.28,509.9,508.6,509.7,2612.0,509.28,509.9,508.6,509.7,2612.0
2023-08-04 12:20:00,509.34,509.34,508.56,508.84,1526.0,509.34,509.34,508.56,508.84,1526.0
2023-08-04 12:25:00,509.0,509.4,508.8,509.31,2632.0,509.0,509.4,508.8,509.31,2632.0
2023-08-04 12:30:00,509.12,509.75,509.03,509.31,1391.0,509.12,509.75,509.03,509.31,1391.0
2023-08-04 12:35:00,508.87,509.11,508.74,508.74,500.0,508.87,509.11,508.74,508.74,500.0
2023-08-04 12:40:00,508.56,508.82,508.05,508.82,700.0,508.56,508.82,508.05,508.82,700.0
2023-08-04 12:45:00,508.72,508.98,508.71,508.98,400.0,508.72,508.98,508.71,508.98,400.0
2023-08-04 12:50:00,508.91,509.54,508.91,509.54,900.0,508.91,509.54,508.91,509.54,900.0
2023-08-04 12:55:00,509.39,509.52,508.99,509.0,300.0,509.39,509.52,508.99,509.0,300.0
2023-08-04 13:00:00,508.91,509.56,508.91,509.13,1200.0,508.91,509.56,508.91,509.13,1200.0
2023-08-04 13:05:00,508.28,508.54,507.98,508.54,700.0,508.28,508.54,507.98,508.54,700.0
2023-08-04 13:10:00,508.35,508.77,508.35,508.77,300.0,508.35,508.77,508.35,508.77,300.0
2023-08-04 13:15:00,508.57,509.24,508.56,509.24,1015.0,508.57,509.24,508.56,509.24,1015.0
2023-08-04 13:20:00,509.0,509.41,509.0,509.34,500.0,509.0,509.41,509.0,509.34,500.0
2023-08-04 13:25:00,509.05,509.26,508.65,509.12,1900.0,509.05,509.26,508.65,509.12,1900.0
2023-08-04 13:30:00,508.97,509.35,508.63,508.98,5700.0,508.97,509.35,508.63,508.98,5700.0
2023-08-04 13:35:00,508.69,508.95,508.43,508.43,1500.0,508.69,508.95,508.43,508.43,1500.0
2023-08-04 13:40:00,508.37,508.45,507.58,507.92,2136.0,508.37,508.45,507.58,507.92,2136.0
2023-08-04 13:45:00,507.94,508.2,507.23,507.23,3362.0,507.94,508.2,507.23,507.23,3362.0
2023-08-04 13:50:00,507.65,507.74,506.89,507.53,8460.0,507.65,507.74,506.89,507.53,8460.0
2023-08-04 13:55:00,507.49,507.87,507.01,507.31,6103.0,507.49,507.87,507.01,507.31,6103.0
2023-08-04 14:00:00,507.25,507.25,506.01,506.01,1509.0,507.25,507.25,506.01,506.01,1509.0
2023-08-04 14:05:00,505.87,506.11,505.28,506.11,2513.0,505.87,506.11,505.28,506.11,2513.0
2023-08-04 14:10:00,506.31,506.75,506.26,506.39,600.0,506.31,506.75,506.26,506.39,600.0
2023-08-04 14:15:00,506.47,506.53,505.69,506.06,2894.0,506.47,506.53,505.69,506.06,2894.0
2023-08-04 14:20:00,505.7,505.97,505.29,505.3,8700.0,505.7,505.97,505.29,505.3,8700.0
2023-08-04 14:25:00,505.06,505.62,504.86,504.86,2400.0,505.06,505.62,504.86,504.86,2400.0
2023-08-04 14:30:00,504.73,504.73,503.92,504.3,1800.0,504.73,504.73,503.92,504.3,1800.0
2023-08-04 14:35:00,504.27,504.54,504.13,504.4,2484.0,504.27,504.54,504.13,504.4,2484.0
2023-08-04 14:40:00,504.41,504.88,503.9,503.9,1700.0,504.41,504.88,503.9,503.9,1700.0
2023-08-04 14:45:00,503.85,505.12,503.84,505.12,900.0,503.85,505.12,503.84,505.12,900.0
2023-08-04 14:50:00,505.47,505.47,504.85,504.86,1400.0,505.47,505.47,504.85,504.86,1400.0
2023-08-04 14:55:00,504.8,505.14,504.62,505.11,800.0,504.8,505.14,504.62,505.11,800.0
2023-08-04 15:00:00,504.9,505.19,504.61,504.95,1800.0,504.9,505.19,504.61,504.95,1800.0
2023-08-04 15:05:00,504.76,504.82,504.27,504.38,2375.0,504.76,504.82,504.27,504.38,2375.0
2023-08-04 15:10:00,504.36,505.25,504.36,505.25,1032.0,504.36,505.25,504.36,505.25,1032.0
2023-08-04 15:15:00,505.5,505.67,504.57,504.57,4292.0,505.5,505.67,504.57,504.57,4292.0
2023-08-04 15:20:00,504.56,504.82,504.24,504.81,1500.0,504.56,504.82,504.24,504.81,1500.0
2023-08-04 15:25:00,504.79,504.86,504.46,504.86,1321.0,504.79,504.86,504.46,504.86,1321.0
2023-08-04 15:30:00,504.9,505.3,504.32,504.51,3381.0,504.9,505.3,504.32,504.51,3381.0
2023-08-04 15:35:00,504.75,504.83,504.0,504.01,1899.0,504.75,504.83,504.0,504.01,1899.0
2023-08-04 15:40:00,503.99,504.37,503.95,504.04,2100.0,503.99,504.37,503.95,504.04,2100.0
2023-08-04 15:45:00,503.87,504.64,503.82,504.13,2840.0,503.87,504.64,503.82,504.13,2840.0
2023-08-04 15:50:00,504.02,504.54,503.14,503.73,3479.0,504.02,504.54,503.14,503.73,3479.0
2023-08-04 15:55:00,503.67,504.35,503.53,504.35,18602.0,503.67,504.35,503.53,504.35,18602.0
2023-08-07 09:30:00,504.72,507.66,504.72,504.96,4425.0,504.72,507.66,504.72,504.96,4425.0
2023-08-07 09:35:00,508.27,508.27,507.51,507.51,500.0,508.27,508.27,507.51,507.51,500.0
2023-08-07 09:40:00,507.99,507.99,506.36,506.69,600.0,507.99,507.99,506.36,506.69,600.0
2023-08-07 09:45:00,506.35,507.51,506.35,506.94,981.0,506.35,507.51,506.35,506.94,981.0
2023-08-07 09:50:00,507.13,508.8,506.86,508.18,1574.0,507.13,508.8,506.86,508.18,1574.0
2023-08-07 09:55:00,507.54,507.79,507.1,507.74,1125.0,507.54,507.79,507.1,507.74,1125.0
2023-08-07 10:00:00,507.46,508.79,507.07,508.79,2906.0,507.46,508.79,507.07,508.79,2906.0
2023-08-07 10:05:00,509.46,510.0,509.16,509.55,1650.0,509.46,510.0,509.16,509.55,1650.0
2023-08-07 10:10:00,509.13,509.14,507.81,508.47,1900.0,509.13,509.14,507.81,508.47,1900.0
2023-08-07 10:15:00,508.95,509.79,508.47,509.16,10623.0,508.95,509.79,508.47,509.16,10623.0
2023-08-07 10:20:00,508.68,509.44,508.68,509.08,816.0,508.68,509.44,508.68,509.08,816.0
2023-08-07 10:25:00,509.46,509.66,508.69,509.44,9972.0,509.46,509.66,508.69,509.44,9972.0
2023-08-07 10:30:00,509.38,509.38,508.41,508.67,700.0,509.38,509.38,508.41,508.67,700.0
2023-08-07 10:35:00,508.39,509.04,508.39,508.84,600.0,508.39,509.04,508.39,508.84,600.0
2023-08-07 10:40:00,508.73,509.21,508.27,508.27,1627.0,508.73,509.21,508.27,508.27,1627.0
2023-08-07 10:45:00,508.24,508.45,508.1,508.45,2104.0,508.24,508.45,508.1,508.45,2104.0
2023-08-07 10:50:00,508.6,509.16,508.4,508.67,3784.0,508.6,509.16,508.4,508.67,3784.0
2023-08-07 10:55:00,508.58,508.72,508.47,508.59,1408.0,508.58,508.72,508.47,508.59,1408.0
2023-08-07 11:00:00,508.62,508.66,507.71,507.72,900.0,508.62,508.66,507.71,507.72,900.0
2023-08-07 11:05:00,507.55,507.55,507.15,507.43,2428.0,507.55,507.55,507.15,507.43,2428.0
2023-08-07 11:10:00,507.4,507.69,507.33,507.33,800.0,507.4,507.69,507.33,507.33,800.0
2023-08-07 11:15:00,507.29,507.29,504.95,504.95,3000.0,507.29,507.29,504.95,504.95,3000.0
2023-08-07 11:20:00,504.14,504.29,504.13,504.29,300.0,504.14,504.29,504.13,504.29,300.0
2023-08-07 11:25:00,504.1,504.74,504.02,504.04,2321.0,504.1,504.74,504.02,504.04,2321.0
2023-08-07 11:30:00,504.55,505.68,504.55,505.68,3430.0,504.55,505.68,504.55,505.68,3430.0
2023-08-07 11:35:00,505.4,505.57,504.51,504.51,2300.0,505.4,505.57,504.51,504.51,2300.0
2023-08-07 11:40:00,504.38,504.41,504.38,504.41,200.0,504.38,504.41,504.38,504.41,200.0
2023-08-07 11:45:00,504.64,504.91,504.6,504.67,800.0,504.64,504.91,504.6,504.67,800.0
2023-08-07 11:50:00,504.98,505.18,504.74,504.75,1549.0,504.98,505.18,504.74,504.75,1549.0
2023-08-07 11:55:00,504.79,505.33,504.79,505.33,700.0,504.79,505.33,504.79,505.33,700.0
2023-08-07 12:00:00,505.43,505.43,504.72,504.73,700.0,505.43,505.43,504.72,504.73,700.0
2023-08-07 12:05:00,505.45,505.46,505.34,505.35,986.0,505.45,505.46,505.34,505.35,986.0
2023-08-07 12:10:00,504.53,505.14,504.35,504.35,500.0,504.53,505.14,504.35,504.35,500.0
2023-08-07 12:15:00,504.57,504.57,504.32,504.32,300.0,504.57,504.57,504.32,504.32,300.0
2023-08-07 12:20:00,504.51,504.8,504.36,504.37,1047.0,504.51,504.8,504.36,504.37,1047.0
2023-08-07 12:25:00,504.72,504.72,504.51,504.53,900.0,504.72,504.72,504.51,504.53,900.0
2023-08-07 12:30:00,504.53,504.53,504.21,504.47,904.0,504.53,504.53,504.21,504.47,904.0
2023-08-07 12:35:00,504.76,505.28,504.45,504.56,1335.0,504.76,505.28,504.45,504.56,1335.0
2023-08-07 12:40:00,504.56,504.99,504.56,504.99,580.0,504.56,504.99,504.56,504.99,580.0
2023-08-07 12:45:00,505.13,505.46,505.06,505.39,500.0,505.13,505.46,505.06,505.39,500.0
2023-08-07 12:50:00,505.39,505.84,505.1,505.84,1264.0,505.39,505.84,505.1,505.84,1264.0
2023-08-07 12:55:00,505.69,505.69,504.83,505.66,465.0,505.69,505.69,504.83,505.66,465.0
2023-08-07 13:00:00,505.76,505.88,505.76,505.88,200.0,505.76,505.88,505.76,505.88,200.0
2023-08-07 13:05:00,505.99,506.14,505.75,505.94,1000.0,505.99,506.14,505.75,505.94,1000.0
2023-08-07 13:10:00,506.29,507.3,506.22,507.05,1491.0,506.29,507.3,506.22,507.05,1491.0
2023-08-07 13:15:00,506.78,506.79,506.35,506.35,1800.0,506.78,506.79,506.35,506.35,1800.0
2023-08-07 13:20:00,506.91,507.6,506.66,506.66,1513.0,506.91,507.6,506.66,506.66,1513.0
2023-08-07 13:25:00,506.95,506.95,506.71,506.75,500.0,506.95,506.95,506.71,506.75,500.0
2023-08-07 13:30:00,507.07,507.26,506.77,506.97,1293.0,507.07,507.26,506.77,506.97,1293.0
2023-08-07 13:35:00,507.16,507.87,507.16,507.36,1200.0,507.16,507.87,507.16,507.36,1200.0
2023-08-07 13:40:00,507.94,508.09,507.62,507.65,851.0,507.94,508.09,507.62,507.65,851.0
2023-08-07 13:45:00,507.51,508.15,507.41,508.15,700.0,507.51,508.15,507.41,508.15,700.0
2023-08-07 13:50:00,508.12,508.12,507.02,507.03,1600.0,508.12,508.12,507.02,507.03,1600.0
2023-08-07 13:55:00,507.49,508.24,507.37,508.09,1276.0,507.49,508.24,507.37,508.09,1276.0
2023-08-07 14:00:00,508.34,508.5,508.18,508.5,911.0,508.34,508.5,508.18,508.5,911.0
2023-08-07 14:05:00,508.14,508.14,507.33,507.33,1000.0,508.14,508.14,507.33,507.33,1000.0
2023-08-07 14:10:00,507.74,507.98,507.38,507.38,1000.0,507.74,507.98,507.38,507.38,1000.0
2023-08-07 14:15:00,507.28,507.58,507.02,507.58,300.0,507.28,507.58,507.02,507.58,300.0
2023-08-07 14:20:00,507.58,507.84,507.57,507.64,952.0,507.58,507.84,507.57,507.64,952.0
2023-08-07 14:25:00,507.36,507.54,507.27,507.31,1300.0,507.36,507.54,507.27,507.31,1300.0
2023-08-07 14:30:00,507.56,508.03,507.4,507.97,1611.0,507.56,508.03,507.4,507.97,1611.0
2023-08-07 14:35:00,508.48,508.48,507.8,507.88,700.0,508.48,508.48,507.8,507.88,700.0
2023-08-07 14:40:00,507.66,507.66,506.91,507.0,1100.0,507.66,507.66,506.91,507.0,1100.0
2023-08-07 14:45:00,507.36,507.58,507.33,507.4,929.0,507.36,507.58,507.33,507.4,929.0
2023-08-07 14:50:00,507.68,507.68,507.3,507.31,1368.0,507.68,507.68,507.3,507.31,1368.0
2023-08-07 14:55:00,507.62,507.7,507.33,507.64,1154.0,507.62,507.7,507.33,507.64,1154.0
2023-08-07 15:00:00,507.99,508.13,507.61,507.61,900.0,507.99,508.13,507.61,507.61,900.0
2023-08-07 15:05:00,507.75,507.96,507.46,507.72,2469.0,507.75,507.96,507.46,507.72,2469.0
2023-08-07 15:10:00,507.73,507.73,507.12,507.12,1335.0,507.73,507.73,507.12,507.12,1335.0
2023-08-07 15:15:00,506.98,507.09,506.5,506.5,2348.0,506.98,507.09,506.5,506.5,2348.0
2023-08-07 15:20:00,506.59,506.83,506.59,506.72,2031.0,506.59,506.83,506.59,506.72,2031.0
2023-08-07 15:25:00,506.61,506.8,506.3,506.3,5008.0,506.61,506.8,506.3,506.3,5008.0
2023-08-07 15:30:00,506.07,507.1,506.07,506.82,11192.0,506.07,507.1,506.07,506.82,11192.0
2023-08-07 15:35:00,506.99,507.45,506.69,507.45,3674.0,506.99,507.45,506.69,507.45,3674.0
2023-08-07 15:40:00,507.38,508.28,507.27,508.05,2686.0,507.38,508.28,507.27,508.05,2686.0
2023-08-07 15:45:00,508.05,508.07,507.45,507.67,5471.0,508.05,508.07,507.45,507.67,5471.0
2023-08-07 15:50:00,507.75,508.56,507.67,508.27,7392.0,507.75,508.56,507.67,508.27,7392.0
2023-08-07 15:55:00,508.2,508.52,508.0,508.17,15772.0,508.2,508.52,508.0,508.17,15772.0
2023-08-08 09:30:00,504.39,506.75,504.39,506.75,2654.0,504.39,506.75,504.39,506.75,2654.0
2023-08-08 09:35:00,502.39,506.49,502.02,506.49,2158.0,502.39,506.49,502.02,506.49,2158.0
2023-08-08 09:40:00,506.61,506.61,503.25,504.5,3775.0,506.61,506.61,503.25,504.5,3775.0
2023-08-08 09:45:00,504.46,506.77,504.43,505.27,1200.0,504.46,506.77,504.43,505.27,1200.0
2023-08-08 09:50:00,505.78,505.99,504.6,505.07,1200.0,505.78,505.99,504.6,505.07,1200.0
2023-08-08 09:55:00,504.87,505.86,504.22,505.55,1800.0,504.87,505.86,504.22,505.55,1800.0
2023-08-08 10:00:00,505.25,506.81,505.05,506.47,2000.0,505.25,506.81,505.05,506.47,2000.0
2023-08-08 10:05:00,506.42,506.42,505.06,505.06,1100.0,506.42,506.42,505.06,505.06,1100.0
2023-08-08 10:10:00,505.69,505.82,504.44,504.44,2300.0,505.69,505.82,504.44,504.44,2300.0
2023-08-08 10:15:00,504.44,504.87,503.89,504.06,1871.0,504.44,504.87,503.89,504.06,1871.0
2023-08-08 10:20:00,504.73,504.79,503.16,503.16,2100.0,504.73,504.79,503.16,503.16,2100.0
2023-08-08 10:25:00,503.31,504.35,503.31,504.32,1000.0,503.31,504.35,503.31,504.32,1000.0
2023-08-08 10:30:00,504.24,504.94,504.14,504.58,1000.0,504.24,504.94,504.14,504.58,1000.0
2023-08-08 10:35:00,504.59,505.34,504.59,505.34,1400.0,504.59,505.34,504.59,505.34,1400.0
2023-08-08 10:40:00,505.91,505.98,504.62,504.9,1401.0,505.91,505.98,504.62,504.9,1401.0
2023-08-08 10:45:00,505.12,505.2,503.55,504.11,2011.0,505.12,505.2,503.55,504.11,2011.0
2023-08-08 10:50:00,504.09,504.67,504.04,504.24,1500.0,504.09,504.67,504.04,504.24,1500.0
2023-08-08 10:55:00,503.85,503.85,503.16,503.33,1600.0,503.85,503.85,503.16,503.33,1600.0
2023-08-08 11:00:00,502.94,502.94,502.15,502.19,908.0,502.94,502.94,502.15,502.19,908.0
2023-08-08 11:05:00,502.21,502.22,500.61,501.83,4300.0,502.21,502.22,500.61,501.83,4300.0
2023-08-08 11:10:00,501.94,502.2,501.5,502.2,800.0,501.94,502.2,501.5,502.2,800.0
2023-08-08 11:15:00,502.43,502.96,502.16,502.5,2800.0,502.43,502.96,502.16,502.5,2800.0
2023-08-08 11:20:00,502.62,502.97,502.53,502.54,400.0,502.62,502.97,502.53,502.54,400.0
2023-08-08 11:25:00,502.19,503.1,502.19,502.65,1200.0,502.19,503.1,502.19,502.65,1200.0
2023-08-08 11:30:00,502.57,502.62,502.56,502.61,400.0,502.57,502.62,502.56,502.61,400.0
2023-08-08 11:35:00,502.61,504.02,502.6,504.01,1900.0,502.61,504.02,502.6,504.01,1900.0
2023-08-08 11:40:00,504.26,504.26,502.77,502.98,2700.0,504.26,504.26,502.77,502.98,2700.0
2023-08-08 11:45:00,502.58,503.78,502.58,503.21,2381.0,502.58,503.78,502.58,503.21,2381.0
2023-08-08 11:50:00,503.31,503.82,503.3,503.6,2452.0,503.31,503.82,503.3,503.6,2452.0
2023-08-08 11:55:00,503.76,504.2,503.65,503.65,4571.0,503.76,504.2,503.65,503.65,4571.0
2023-08-08 12:00:00,503.54,503.54,503.18,503.31,600.0,503.54,503.54,503.18,503.31,600.0
2023-08-08 12:05:00,503.58,503.76,503.28,503.34,900.0,503.58,503.76,503.28,503.34,900.0
2023-08-08 12:10:00,503.28,503.28,502.69,502.9,1000.0,503.28,503.28,502.69,502.9,1000.0
2023-08-08 12:15:00,503.22,503.34,503.18,503.18,600.0,503.22,503.34,503.18,503.18,600.0
2023-08-08 12:20:00,502.81,503.01,502.54,503.01,1700.0,502.81,503.01,502.54,503.01,1700.0
2023-08-08 12:25:00,502.93,502.93,502.51,502.51,400.0,502.93,502.93,502.51,502.51,400.0
2023-08-08 12:30:00,502.6,502.6,502.13,502.45,774.0,502.6,502.6,502.13,502.45,774.0
2023-08-08 12:35:00,502.88,503.22,502.88,503.11,700.0,502.88,503.22,502.88,503.11,700.0
2023-08-08 12:40:00,503.11,503.11,502.71,502.91,1220.0,503.11,503.11,502.71,502.91,1220.0
2023-08-08 12:45:00,502.63,502.87,502.48,502.55,1900.0,502.63,502.87,502.48,502.55,1900.0
2023-08-08 12:50:00,502.54,502.54,502.17,502.3,500.0,502.54,502.54,502.17,502.3,500.0
2023-08-08 12:55:00,502.31,502.58,502.29,502.3,400.0,502.31,502.58,502.29,502.3,400.0
2023-08-08 13:00:00,502.47,503.48,502.47,503.47,1259.0,502.47,503.48,502.47,503.47,1259.0
2023-08-08 13:05:00,503.53,503.53,503.42,503.42,300.0,503.53,503.53,503.42,503.42,300.0
2023-08-08 13:10:00,503.41,504.14,503.4,504.14,600.0,503.41,504.14,503.4,504.14,600.0
2023-08-08 13:15:00,504.14,505.4,504.13,505.4,500.0,504.14,505.4,504.13,505.4,500.0
2023-08-08 13:20:00,505.2,505.7,504.49,504.49,1342.0,505.2,505.7,504.49,504.49,1342.0
2023-08-08 13:25:00,504.33,504.74,504.33,504.74,1336.0,504.33,504.74,504.33,504.74,1336.0
2023-08-08 13:30:00,504.71,505.0,504.34,504.87,1100.0,504.71,505.0,504.34,504.87,1100.0
2023-08-08 13:35:00,504.68,506.3,504.68,506.3,500.0,504.68,506.3,504.68,506.3,500.0
2023-08-08 13:40:00,506.29,506.63,506.26,506.63,571.0,506.29,506.63,506.26,506.63,571.0
2023-08-08 13:45:00,506.55,506.58,506.21,506.33,807.0,506.55,506.58,506.21,506.33,807.0
2023-08-08 13:50:00,506.42,507.19,506.42,506.91,1367.0,506.42,507.19,506.42,506.91,1367.0
2023-08-08 13:55:00,506.9,507.23,506.9,507.23,1200.0,506.9,507.23,506.9,507.23,1200.0
2023-08-08 14:00:00,507.06,507.06,506.17,506.28,1500.0,507.06,507.06,506.17,506.28,1500.0
2023-08-08 14:05:00,506.26,506.49,506.16,506.16,827.0,506.26,506.49,506.16,506.16,827.0
2023-08-08 14:10:00,505.72,506.53,505.72,506.53,510.0,505.72,506.53,505.72,506.53,510.0
2023-08-08 14:15:00,506.27,506.69,506.26,506.66,500.0,506.27,506.69,506.26,506.66,500.0
2023-08-08 14:20:00,506.79,506.99,506.63,506.99,549.0,506.79,506.99,506.63,506.99,549.0
2023-08-08 14:25:00,507.1,507.1,506.65,506.78,900.0,507.1,507.1,506.65,506.78,900.0
2023-08-08 14:30:00,507.05,507.29,506.8,506.81,1040.0,507.05,507.29,506.8,506.81,1040.0
2023-08-08 14:35:00,506.98,507.42,506.95,506.95,1017.0,506.98,507.42,506.95,506.95,1017.0
2023-08-08 14:40:00,507.06,507.11,506.92,506.92,300.0,507.06,507.11,506.92,506.92,300.0
2023-08-08 14:45:00,506.9,507.08,506.89,507.08,855.0,506.9,507.08,506.89,507.08,855.0
2023-08-08 14:50:00,507.23,507.44,507.14,507.25,1124.0,507.23,507.44,507.14,507.25,1124.0
2023-08-08 14:55:00,507.46,508.02,507.43,507.97,1700.0,507.46,508.02,507.43,507.97,1700.0
2023-08-08 15:00:00,508.03,508.54,508.01,508.5,1700.0,508.03,508.54,508.01,508.5,1700.0
2023-08-08 15:05:00,508.39,509.13,508.39,508.63,2700.0,508.39,509.13,508.39,508.63,2700.0
2023-08-08 15:10:00,508.67,508.96,508.63,508.78,2100.0,508.67,508.96,508.63,508.78,2100.0
2023-08-08 15:15:00,508.81,509.44,508.81,509.44,2600.0,508.81,509.44,508.81,509.44,2600.0
2023-08-08 15:20:00,509.5,509.76,508.99,509.76,2138.0,509.5,509.76,508.99,509.76,2138.0
2023-08-08 15:25:00,509.86,510.17,509.58,510.11,2000.0,509.86,510.17,509.58,510.11,2000.0
2023-08-08 15:30:00,509.99,510.41,509.05,509.05,4600.0,509.99,510.41,509.05,509.05,4600.0
2023-08-08 15:35:00,509.15,509.81,509.0,509.64,2152.0,509.15,509.81,509.0,509.64,2152.0
2023-08-08 15:40:00,509.62,511.06,509.45,510.45,4057.0,509.62,511.06,509.45,510.45,4057.0
2023-08-08 15:45:00,510.64,511.04,510.42,510.97,4344.0,510.64,511.04,510.42,510.97,4344.0
2023-08-08 15:50:00,511.0,511.44,509.89,510.2,5346.0,511.0,511.44,509.89,510.2,5346.0
2023-08-08 15:55:00,509.77,510.41,509.36,509.75,16010.0,509.77,510.41,509.36,509.75,16010.0
2023-08-09 09:30:00,509.46,509.46,508.74,509.13,2697.0,509.46,509.46,508.74,509.13,2697.0
2023-08-09 09:35:00,509.06,512.25,507.96,511.61,4087.0,509.06,512.25,507.96,511.61,4087.0
2023-08-09 09:40:00,510.28,510.28,508.49,508.49,834.0,510.28,510.28,508.49,508.49,834.0
2023-08-09 09:45:00,508.48,509.98,508.47,509.73,500.0,508.48,509.98,508.47,509.73,500.0
2023-08-09 09:50:00,510.05,511.14,509.64,511.14,2400.0,510.05,511.14,509.64,511.14,2400.0
2023-08-09 09:55:00,511.54,512.72,511.54,511.59,1308.0,511.54,512.72,511.54,511.59,1308.0
2023-08-09 10:00:00,511.47,513.97,511.46,513.97,5691.0,511.47,513.97,511.46,513.97,5691.0
2023-08-09 10:05:00,513.3,513.67,512.04,512.38,5298.0,513.3,513.67,512.04,512.38,5298.0
2023-08-09 10:10:00,512.06,513.73,512.01,513.73,2600.0,512.06,513.73,512.01,513.73,2600.0
2023-08-09 10:15:00,513.85,515.24,513.78,515.23,1900.0,513.85,515.24,513.78,515.23,1900.0
2023-08-09 10:20:00,515.26,515.26,514.26,514.26,2100.0,515.26,515.26,514.26,514.26,2100.0
2023-08-09 10:25:00,515.0,515.33,514.9,515.33,1123.0,515.0,515.33,514.9,515.33,1123.0
2023-08-09 10:30:00,515.19,516.81,515.05,516.05,6117.0,515.19,516.81,515.05,516.05,6117.0
2023-08-09 10:35:00,515.96,516.88,515.89,515.99,1993.0,515.96,516.88,515.89,515.99,1993.0
2023-08-09 10:40:00,515.99,516.58,515.77,515.99,3300.0,515.99,516.58,515.77,515.99,3300.0
2023-08-09 10:45:00,516.11,517.06,516.1,516.74,900.0,516.11,517.06,516.1,516.74,900.0
2023-08-09 10:50:00,516.5,516.94,516.37,516.62,2400.0,516.5,516.94,516.37,516.62,2400.0
2023-08-09 10:55:00,516.05,516.88,515.5,516.88,3442.0,516.05,516.88,515.5,516.88,3442.0
2023-08-09 11:00:00,517.1,517.18,515.64,516.05,2500.0,517.1,517.18,515.64,516.05,2500.0
2023-08-09 11:05:00,516.27,517.19,516.27,517.18,1300.0,516.27,517.19,516.27,517.18,1300.0
2023-08-09 11:10:00,517.09,517.22,516.66,516.93,2100.0,517.09,517.22,516.66,516.93,2100.0
2023-08-09 11:15:00,516.75,516.75,515.33,515.73,2098.0,516.75,516.75,515.33,515.73,2098.0
2023-08-09 11:20:00,515.69,515.98,515.27,515.29,1500.0,515.69,515.98,515.27,515.29,1500.0
2023-08-09 11:25:00,515.55,515.55,514.76,515.26,1200.0,515.55,515.55,514.76,515.26,1200.0
2023-08-09 11:30:00,515.03,515.85,514.81,515.55,1400.0,515.03,515.85,514.81,515.55,1400.0
2023-08-09 11:35:00,515.47,516.1,515.33,515.98,2400.0,515.47,516.1,515.33,515.98,2400.0
2023-08-09 11:40:00,515.98,516.79,515.98,516.47,800.0,515.98,516.79,515.98,516.47,800.0
2023-08-09 11:45:00,516.31,516.31,515.41,515.61,2800.0,516.31,516.31,515.41,515.61,2800.0
2023-08-09 11:50:00,514.9,515.23,514.41,515.03,2700.0,514.9,515.23,514.41,515.03,2700.0
2023-08-09 11:55:00,514.72,514.75,513.48,513.68,3763.0,514.72,514.75,513.48,513.68,3763.0
2023-08-09 12:00:00,513.71,514.21,512.45,512.45,800.0,513.71,514.21,512.45,512.45,800.0
2023-08-09 12:05:00,512.36,513.58,512.36,513.58,3600.0,512.36,513.58,512.36,513.58,3600.0
2023-08-09 12:10:00,513.58,514.76,513.19,514.76,2400.0,513.58,514.76,513.19,514.76,2400.0
2023-08-09 12:15:00,514.76,514.98,513.79,513.8,2120.0,514.76,514.98,513.79,513.8,2120.0
2023-08-09 12:20:00,513.68,513.68,512.89,513.64,2701.0,513.68,513.68,512.89,513.64,2701.0
2023-08-09 12:25:00,513.47,514.96,513.38,514.45,2867.0,513.47,514.96,513.38,514.45,2867.0
2023-08-09 12:30:00,514.01,514.37,513.98,514.28,1500.0,514.01,514.37,513.98,514.28,1500.0
2023-08-09 12:35:00,513.95,514.14,513.82,513.93,1100.0,513.95,514.14,513.82,513.93,1100.0
2023-08-09 12:40:00,513.4,513.64,512.53,512.81,4994.0,513.4,513.64,512.53,512.81,4994.0
2023-08-09 12:45:00,512.6,514.07,512.6,514.07,1800.0,512.6,514.07,512.6,514.07,1800.0
2023-08-09 12:50:00,514.06,514.24,513.69,513.81,2468.0,514.06,514.24,513.69,513.81,2468.0
2023-08-09 12:55:00,513.96,514.45,513.63,514.45,1500.0,513.96,514.45,513.63,514.45,1500.0
2023-08-09 13:00:00,514.37,514.84,513.89,514.81,2613.0,514.37,514.84,513.89,514.81,2613.0
2023-08-09 13:05:00,515.18,515.74,515.18,515.58,1350.0,515.18,515.74,515.18,515.58,1350.0
2023-08-09 13:10:00,515.6,515.98,515.57,515.93,400.0,515.6,515.98,515.57,515.93,400.0
2023-08-09 13:15:00,515.99,515.99,515.99,515.99,500.0,515.99,515.99,515.99,515.99,500.0
2023-08-09 13:20:00,515.99,516.15,515.49,515.7,900.0,515.99,516.15,515.49,515.7,900.0
2023-08-09 13:25:00,515.5,515.78,515.33,515.56,1493.0,515.5,515.78,515.33,515.56,1493.0
2023-08-09 13:30:00,515.7,515.95,515.58,515.95,700.0,515.7,515.95,515.58,515.95,700.0
2023-08-09 13:35:00,516.1,516.41,515.95,515.95,2095.0,516.1,516.41,515.95,515.95,2095.0
2023-08-09 13:40:00,515.82,515.83,515.34,515.59,1000.0,515.82,515.83,515.34,515.59,1000.0
2023-08-09 13:45:00,515.42,515.49,514.99,515.22,1500.0,515.42,515.49,514.99,515.22,1500.0
2023-08-09 13:50:00,515.04,515.04,515.04,515.04,100.0,515.04,515.04,515.04,515.04,100.0
2023-08-09 13:55:00,515.1,515.44,514.65,514.93,2711.0,515.1,515.44,514.65,514.93,2711.0
2023-08-09 14:00:00,514.94,515.65,514.93,515.65,1108.0,514.94,515.65,514.93,515.65,1108.0
2023-08-09 14:05:00,515.86,517.34,515.81,517.34,17002.0,515.86,517.34,515.81,517.34,17002.0
2023-08-09 14:10:00,517.3,517.56,516.8,517.56,2900.0,517.3,517.56,516.8,517.56,2900.0
2023-08-09 14:15:00,517.82,519.16,517.59,519.15,6339.0,517.82,519.16,517.59,519.15,6339.0
2023-08-09 14:20:00,518.84,519.59,518.04,518.34,11631.0,518.84,519.59,518.04,518.34,11631.0
2023-08-09 14:25:00,518.33,518.85,518.33,518.85,956.0,518.33,518.85,518.33,518.85,956.0
2023-08-09 14:30:00,518.82,519.53,518.82,519.35,3050.0,518.82,519.53,518.82,519.35,3050.0
2023-08-09 14:35:00,519.33,519.72,518.6,519.05,3335.0,519.33,519.72,518.6,519.05,3335.0
2023-08-09 14:40:00,519.48,519.65,519.19,519.58,1300.0,519.48,519.65,519.19,519.58,1300.0
2023-08-09 14:45:00,519.58,520.43,519.58,520.3,3295.0,519.58,520.43,519.58,520.3,3295.0
2023-08-09 14:50:00,520.3,521.19,520.3,521.19,2000.0,520.3,521.19,520.3,521.19,2000.0
2023-08-09 14:55:00,521.24,521.24,520.33,520.33,1700.0,521.24,521.24,520.33,520.33,1700.0
2023-08-09 15:00:00,520.29,520.66,520.28,520.29,1200.0,520.29,520.66,520.28,520.29,1200.0
2023-08-09 15:05:00,520.11,520.26,519.84,519.85,2600.0,520.11,520.26,519.84,519.85,2600.0
2023-08-09 15:10:00,519.85,520.41,519.71,520.07,6083.0,519.85,520.41,519.71,520.07,6083.0
2023-08-09 15:15:00,519.78,520.69,519.71,520.61,5798.0,519.78,520.69,519.71,520.61,5798.0
2023-08-09 15:20:00,520.51,521.62,520.51,521.42,3102.0,520.51,521.62,520.51,521.42,3102.0
2023-08-09 15:25:00,521.5,521.51,520.52,520.67,3205.0,521.5,521.51,520.52,520.67,3205.0
2023-08-09 15:30:00,520.69,520.85,520.42,520.42,3425.0,520.69,520.85,520.42,520.42,3425.0
2023-08-09 15:35:00,520.05,520.85,519.97,520.23,4243.0,520.05,520.85,519.97,520.23,4243.0
2023-08-09 15:40:00,520.09,520.99,520.09,520.5,8045.0,520.09,520.99,520.09,520.5,8045.0
2023-08-09 15:45:00,520.36,520.44,518.77,519.49,6213.0,520.36,520.44,518.77,519.49,6213.0
2023-08-09 15:50:00,519.18,519.98,518.43,519.48,10066.0,519.18,519.98,518.43,519.48,10066.0
2023-08-09 15:55:00,518.9,519.23,518.15,518.77,24904.0,518.9,519.23,518.15,518.77,24904.0
2023-08-10 09:30:00,521.23,521.23,517.43,517.44,3829.0,521.23,521.23,517.43,517.44,3829.0
2023-08-10 09:35:00,517.74,520.87,517.73,519.38,1700.0,517.74,520.87,517.73,519.38,1700.0
2023-08-10 09:40:00,519.38,519.38,519.38,519.38,0.0,519.38,519.38,519.38,519.38,0.0
2023-08-10 09:45:00,522.45,522.45,520.02,520.12,9812.0,522.45,522.45,520.02,520.12,9812.0
2023-08-10 09:50:00,521.59,521.59,516.75,517.48,15860.0,521.59,521.59,516.75,517.48,15860.0
2023-08-10 09:55:00,517.48,518.1,515.98,517.0,8170.0,517.48,518.1,515.98,517.0,8170.0
2023-08-10 10:00:00,517.1,520.68,517.1,520.5,4113.0,517.1,520.68,517.1,520.5,4113.0
2023-08-10 10:05:00,520.92,521.12,520.77,521.0,724.0,520.92,521.12,520.77,521.0,724.0
2023-08-10 10:10:00,519.83,521.11,519.83,521.11,300.0,519.83,521.11,519.83,521.11,300.0
2023-08-10 10:15:00,520.92,520.98,520.22,520.22,400.0,520.92,520.98,520.22,520.22,400.0
2023-08-10 10:20:00,520.63,521.14,520.11,520.19,1653.0,520.63,521.14,520.11,520.19,1653.0
2023-08-10 10:25:00,520.29,520.29,519.67,520.02,300.0,520.29,520.29,519.67,520.02,300.0
2023-08-10 10:30:00,520.94,521.39,520.94,521.39,300.0,520.94,521.39,520.94,521.39,300.0
2023-08-10 10:35:00,521.44,521.44,521.44,521.44,200.0,521.44,521.44,521.44,521.44,200.0
2023-08-10 10:40:00,521.44,521.44,521.44,521.44,0.0,521.44,521.44,521.44,521.44,0.0
2023-08-10 10:45:00,519.12,519.12,518.08,518.08,400.0,519.12,519.12,518.08,518.08,400.0
2023-08-10 10:50:00,518.26,518.27,517.07,518.25,900.0,518.26,518.27,517.07,518.25,900.0
2023-08-10 10:55:00,518.53,518.59,518.01,518.01,600.0,518.53,518.59,518.01,518.01,600.0
2023-08-10 11:00:00,518.28,518.28,517.12,517.97,300.0,518.28,518.28,517.12,517.97,300.0
2023-08-10 11:05:00,517.51,517.97,516.92,517.41,1000.0,517.51,517.97,516.92,517.41,1000.0
2023-08-10 11:10:00,517.25,517.25,515.36,515.59,2608.0,517.25,517.25,515.36,515.59,2608.0
2023-08-10 11:15:00,515.87,515.87,514.74,514.75,800.0,515.87,515.87,514.74,514.75,800.0
2023-08-10 11:20:00,514.21,514.48,513.78,513.78,800.0,514.21,514.48,513.78,513.78,800.0
2023-08-10 11:25:00,514.5,516.11,513.95,515.4,4693.0,514.5,516.11,513.95,515.4,4693.0
2023-08-10 11:30:00,515.45,516.23,515.45,515.93,2300.0,515.45,516.23,515.45,515.93,2300.0
2023-08-10 11:35:00,515.95,516.38,515.45,515.72,847.0,515.95,516.38,515.45,515.72,847.0
2023-08-10 11:40:00,514.68,515.13,514.67,515.13,900.0,514.68,515.13,514.67,515.13,900.0
2023-08-10 11:45:00,515.03,515.04,515.03,515.03,100.0,515.03,515.04,515.03,515.03,100.0
2023-08-10 11:50:00,514.49,514.49,512.73,512.73,500.0,514.49,514.49,512.73,512.73,500.0
2023-08-10 11:55:00,513.13,513.85,512.96,513.49,1400.0,513.13,513.85,512.96,513.49,1400.0
2023-08-10 12:00:00,513.34,513.44,512.45,512.45,1000.0,513.34,513.44,512.45,512.45,1000.0
2023-08-10 12:05:00,513.0,513.0,511.76,511.76,800.0,513.0,513.0,511.76,511.76,800.0
2023-08-10 12:10:00,511.81,511.82,511.49,511.8,800.0,511.81,511.82,511.49,511.8,800.0
2023-08-10 12:15:00,511.42,511.84,510.38,510.76,1000.0,511.42,511.84,510.38,510.76,1000.0
2023-08-10 12:20:00,511.12,511.5,510.92,510.92,1500.0,511.12,511.5,510.92,510.92,1500.0
2023-08-10 12:25:00,510.42,510.88,510.04,510.88,1000.0,510.42,510.88,510.04,510.88,1000.0
2023-08-10 12:30:00,511.0,511.58,511.0,511.58,700.0,511.0,511.58,511.0,511.58,700.0
2023-08-10 12:35:00,511.0,511.95,511.0,511.92,1000.0,511.0,511.95,511.0,511.92,1000.0
2023-08-10 12:40:00,511.55,511.55,511.02,511.02,200.0,511.55,511.55,511.02,511.02,200.0
2023-08-10 12:45:00,510.97,511.91,510.97,511.63,3599.0,510.97,511.91,510.97,511.63,3599.0
2023-08-10 12:50:00,511.63,511.9,510.58,510.59,1700.0,511.63,511.9,510.58,510.59,1700.0
2023-08-10 12:55:00,510.89,510.89,509.81,509.94,500.0,510.89,510.89,509.81,509.94,500.0
2023-08-10 13:00:00,509.57,510.43,509.39,510.43,1127.0,509.57,510.43,509.39,510.43,1127.0
2023-08-10 13:05:00,510.66,511.26,510.66,511.26,600.0,510.66,511.26,510.66,511.26,600.0
2023-08-10 13:10:00,511.41,511.42,510.98,510.98,700.0,511.41,511.42,510.98,510.98,700.0
2023-08-10 13:15:00,510.79,511.49,510.75,510.85,712.0,510.79,511.49,510.75,510.85,712.0
2023-08-10 13:20:00,511.05,511.05,509.34,509.85,800.0,511.05,511.05,509.34,509.85,800.0
2023-08-10 13:25:00,509.59,509.94,509.38,509.61,900.0,509.59,509.94,509.38,509.61,900.0
2023-08-10 13:30:00,509.31,509.31,508.44,508.72,1000.0,509.31,509.31,508.44,508.72,1000.0
2023-08-10 13:35:00,508.67,508.94,508.19,508.71,600.0,508.67,508.94,508.19,508.71,600.0
2023-08-10 13:40:00,508.78,508.8,506.98,506.98,2778.0,508.78,508.8,506.98,506.98,2778.0
2023-08-10 13:45:00,507.79,508.61,507.34,508.56,2800.0,507.79,508.61,507.34,508.56,2800.0
2023-08-10 13:50:00,508.92,509.19,508.45,508.46,25047.0,508.92,509.19,508.45,508.46,25047.0
2023-08-10 13:55:00,507.68,507.68,506.78,506.78,1532.0,507.68,507.68,506.78,506.78,1532.0
2023-08-10 14:00:00,506.42,507.01,506.26,506.33,1000.0,506.42,507.01,506.26,506.33,1000.0
2023-08-10 14:05:00,506.34,506.85,505.63,506.44,2714.0,506.34,506.85,505.63,506.44,2714.0
2023-08-10 14:10:00,506.02,506.27,505.37,506.27,2000.0,506.02,506.27,505.37,506.27,2000.0
2023-08-10 14:15:00,506.47,506.47,505.6,505.6,1324.0,506.47,506.47,505.6,505.6,1324.0
2023-08-10 14:20:00,505.9,506.76,505.85,506.76,600.0,505.9,506.76,505.85,506.76,600.0
2023-08-10 14:25:00,506.55,507.91,506.21,506.84,3749.0,506.55,507.91,506.21,506.84,3749.0
2023-08-10 14:30:00,506.56,507.06,506.54,507.03,900.0,506.56,507.06,506.54,507.03,900.0
2023-08-10 14:35:00,507.08,507.1,506.69,506.89,740.0,507.08,507.1,506.69,506.89,740.0
2023-08-10 14:40:00,506.32,506.95,506.25,506.95,1300.0,506.32,506.95,506.25,506.95,1300.0
2023-08-10 14:45:00,507.08,507.37,506.78,507.06,900.0,507.08,507.37,506.78,507.06,900.0
2023-08-10 14:50:00,507.06,507.74,506.95,507.2,2000.0,507.06,507.74,506.95,507.2,2000.0
2023-08-10 14:55:00,507.6,508.72,507.59,508.72,1916.0,507.6,508.72,507.59,508.72,1916.0
2023-08-10 15:00:00,508.59,508.59,507.6,507.92,1559.0,508.59,508.59,507.6,507.92,1559.0
2023-08-10 15:05:00,508.18,509.66,508.18,509.02,4288.0,508.18,509.66,508.18,509.02,4288.0
2023-08-10 15:10:00,508.64,509.5,508.63,509.5,1600.0,508.64,509.5,508.63,509.5,1600.0
2023-08-10 15:15:00,509.53,509.53,509.47,509.48,700.0,509.53,509.53,509.47,509.48,700.0
2023-08-10 15:20:00,509.87,510.21,508.96,508.97,1600.0,509.87,510.21,508.96,508.97,1600.0
2023-08-10 15:25:00,509.41,509.41,507.94,507.94,1277.0,509.41,509.41,507.94,507.94,1277.0
2023-08-10 15:30:00,508.01,508.77,507.59,507.59,2327.0,508.01,508.77,507.59,507.59,2327.0
2023-08-10 15:35:00,507.59,507.79,507.28,507.7,1554.0,507.59,507.79,507.28,507.7,1554.0
2023-08-10 15:40:00,507.46,507.69,506.7,506.97,2690.0,507.46,507.69,506.7,506.97,2690.0
2023-08-10 15:45:00,506.7,507.89,506.49,507.7,3833.0,506.7,507.89,506.49,507.7,3833.0
2023-08-10 15:50:00,508.01,508.84,507.87,508.28,8309.0,508.01,508.84,507.87,508.28,8309.0
2023-08-10 15:55:00,507.73,507.93,507.05,507.49,19599.0,507.73,507.93,507.05,507.49,19599.0
2023-08-11 09:30:00,502.66,502.66,501.53,501.53,2151.0,502.66,502.66,501.53,501.53,2151.0
2023-08-11 09:35:00,504.62,507.55,504.5,505.9,800.0,504.62,507.55,504.5,505.9,800.0
2023-08-11 09:40:00,505.17,505.17,502.73,502.73,700.0,505.17,505.17,502.73,502.73,700.0
2023-08-11 09:45:00,504.64,505.85,503.45,503.51,1900.0,504.64,505.85,503.45,503.51,1900.0
2023-08-11 09:50:00,504.13,504.82,504.08,504.82,1300.0,504.13,504.82,504.08,504.82,1300.0
2023-08-11 09:55:00,504.29,505.2,504.0,504.29,1700.0,504.29,505.2,504.0,504.29,1700.0
2023-08-11 10:00:00,505.52,505.55,503.76,504.15,1925.0,505.52,505.55,503.76,504.15,1925.0
2023-08-11 10:05:00,504.61,505.88,504.11,505.88,1200.0,504.61,505.88,504.11,505.88,1200.0
2023-08-11 10:10:00,505.29,505.29,505.15,505.24,400.0,505.29,505.29,505.15,505.24,400.0
2023-08-11 10:15:00,506.43,506.87,505.17,505.18,1163.0,506.43,506.87,505.17,505.18,1163.0
2023-08-11 10:20:00,505.88,507.11,505.88,506.64,900.0,505.88,507.11,505.88,506.64,900.0
2023-08-11 10:25:00,506.27,506.29,505.94,506.23,900.0,506.27,506.29,505.94,506.23,900.0
2023-08-11 10:30:00,506.38,506.38,505.0,505.0,2202.0,506.38,506.38,505.0,505.0,2202.0
2023-08-11 10:35:00,505.22,505.34,505.19,505.2,600.0,505.22,505.34,505.19,505.2,600.0
2023-08-11 10:40:00,507.09,507.09,505.75,506.24,940.0,507.09,507.09,505.75,506.24,940.0
2023-08-11 10:45:00,506.29,506.29,504.8,504.99,2700.0,506.29,506.29,504.8,504.99,2700.0
2023-08-11 10:50:00,504.92,505.61,504.91,505.57,1400.0,504.92,505.61,504.91,505.57,1400.0
2023-08-11 10:55:00,505.49,505.54,503.8,504.52,4500.0,505.49,505.54,503.8,504.52,4500.0
2023-08-11 11:00:00,504.66,505.04,504.34,504.87,1567.0,504.66,505.04,504.34,504.87,1567.0
2023-08-11 11:05:00,504.71,504.87,504.55,504.62,1200.0,504.71,504.87,504.55,504.62,1200.0
2023-08-11 11:10:00,505.23,505.23,504.73,504.84,500.0,505.23,505.23,504.73,504.84,500.0
2023-08-11 11:15:00,504.85,505.22,504.19,504.49,6766.0,504.85,505.22,504.19,504.49,6766.0
2023-08-11 11:20:00,504.52,504.53,503.09,503.1,2300.0,504.52,504.53,503.09,503.1,2300.0
2023-08-11 11:25:00,502.83,504.41,502.82,503.82,1495.0,502.83,504.41,502.82,503.82,1495.0
2023-08-11 11:30:00,504.02,504.54,503.65,503.71,1331.0,504.02,504.54,503.65,503.71,1331.0
2023-08-11 11:35:00,503.75,504.9,503.02,504.51,5062.0,503.75,504.9,503.02,504.51,5062.0
2023-08-11 11:40:00,504.14,504.91,502.92,504.9,2373.0,504.14,504.91,502.92,504.9,2373.0
2023-08-11 11:45:00,504.44,505.04,504.44,504.48,800.0,504.44,505.04,504.44,504.48,800.0
2023-08-11 11:50:00,504.48,504.48,502.83,503.13,2736.0,504.48,504.48,502.83,503.13,2736.0
2023-08-11 11:55:00,502.7,503.08,502.33,503.03,1000.0,502.7,503.08,502.33,503.03,1000.0
2023-08-11 12:00:00,503.22,503.95,503.22,503.89,1756.0,503.22,503.95,503.22,503.89,1756.0
2023-08-11 12:05:00,504.17,505.41,504.17,504.88,1567.0,504.17,505.41,504.17,504.88,1567.0
2023-08-11 12:10:00,504.42,504.49,504.2,504.2,300.0,504.42,504.49,504.2,504.2,300.0
2023-08-11 12:15:00,504.8,505.1,504.38,504.46,1500.0,504.8,505.1,504.38,504.46,1500.0
2023-08-11 12:20:00,504.4,504.67,504.4,504.45,1200.0,504.4,504.67,504.4,504.45,1200.0
2023-08-11 12:25:00,503.59,504.33,503.59,504.33,600.0,503.59,504.33,503.59,504.33,600.0
2023-08-11 12:30:00,504.51,505.07,504.51,505.06,1100.0,504.51,505.07,504.51,505.06,1100.0
2023-08-11 12:35:00,505.05,505.05,504.47,504.66,1300.0,505.05,505.05,504.47,504.66,1300.0
2023-08-11 12:40:00,504.67,504.67,504.11,504.11,900.0,504.67,504.67,504.11,504.11,900.0
2023-08-11 12:45:00,503.86,503.86,503.42,503.42,600.0,503.86,503.86,503.42,503.42,600.0
2023-08-11 12:50:00,503.58,504.16,503.58,504.16,632.0,503.58,504.16,503.58,504.16,632.0
2023-08-11 12:55:00,503.85,504.36,503.84,504.33,900.0,503.85,504.36,503.84,504.33,900.0
2023-08-11 13:00:00,504.34,504.96,504.34,504.73,1500.0,504.34,504.96,504.34,504.73,1500.0
2023-08-11 13:05:00,504.34,504.34,503.88,503.88,500.0,504.34,504.34,503.88,503.88,500.0
2023-08-11 13:10:00,504.36,504.39,504.09,504.39,700.0,504.36,504.39,504.09,504.39,700.0
2023-08-11 13:15:00,504.52,504.91,504.42,504.62,700.0,504.52,504.91,504.42,504.62,700.0
2023-08-11 13:20:00,504.87,505.33,504.87,505.31,700.0,504.87,505.33,504.87,505.31,700.0
2023-08-11 13:25:00,505.04,505.54,505.04,505.54,300.0,505.04,505.54,505.04,505.54,300.0
2023-08-11 13:30:00,505.57,505.58,505.14,505.35,800.0,505.57,505.58,505.14,505.35,800.0
2023-08-11 13:35:00,505.07,505.07,503.74,503.75,1266.0,505.07,505.07,503.74,503.75,1266.0
2023-08-11 13:40:00,503.1,503.1,502.98,502.98,300.0,503.1,503.1,502.98,502.98,300.0
2023-08-11 13:45:00,502.79,503.3,502.79,503.3,1442.0,502.79,503.3,502.79,503.3,1442.0
2023-08-11 13:50:00,503.31,503.53,503.01,503.53,1296.0,503.31,503.53,503.01,503.53,1296.0
2023-08-11 13:55:00,503.05,503.56,503.0,503.55,900.0,503.05,503.56,503.0,503.55,900.0
2023-08-11 14:00:00,503.67,503.87,503.66,503.67,700.0,503.67,503.87,503.66,503.67,700.0
2023-08-11 14:05:00,503.83,504.49,503.82,504.49,700.0,503.83,504.49,503.82,504.49,700.0
2023-08-11 14:10:00,504.14,504.14,504.14,504.14,343.0,504.14,504.14,504.14,504.14,343.0
2023-08-11 14:15:00,504.2,504.91,503.87,504.91,3204.0,504.2,504.91,503.87,504.91,3204.0
2023-08-11 14:20:00,505.28,505.73,504.97,505.26,1000.0,505.28,505.73,504.97,505.26,1000.0
2023-08-11 14:25:00,505.19,505.39,505.15,505.37,400.0,505.19,505.39,505.15,505.37,400.0
2023-08-11 14:30:00,505.78,506.97,505.78,506.84,1200.0,505.78,506.97,505.78,506.84,1200.0
2023-08-11 14:35:00,506.69,507.47,506.68,507.47,500.0,506.69,507.47,506.68,507.47,500.0
2023-08-11 14:40:00,507.51,507.51,507.5,507.51,100.0,507.51,507.51,507.5,507.51,100.0
2023-08-11 14:45:00,507.64,507.89,507.62,507.77,600.0,507.64,507.89,507.62,507.77,600.0
2023-08-11 14:50:00,508.29,508.32,508.0,508.1,600.0,508.29,508.32,508.0,508.1,600.0
2023-08-11 14:55:00,508.31,508.64,508.3,508.64,800.0,508.31,508.64,508.3,508.64,800.0
2023-08-11 15:00:00,507.98,508.11,507.98,508.11,400.0,507.98,508.11,507.98,508.11,400.0
2023-08-11 15:05:00,508.2,508.2,506.93,507.09,1400.0,508.2,508.2,506.93,507.09,1400.0
2023-08-11 15:10:00,507.0,507.51,506.99,507.43,545.0,507.0,507.51,506.99,507.43,545.0
2023-08-11 15:15:00,507.48,507.59,507.47,507.59,300.0,507.48,507.59,507.47,507.59,300.0
2023-08-11 15:20:00,507.81,507.81,507.47,507.71,900.0,507.81,507.81,507.47,507.71,900.0
2023-08-11 15:25:00,507.83,507.85,507.49,507.49,917.0,507.83,507.85,507.49,507.49,917.0
2023-08-11 15:30:00,507.53,507.74,507.28,507.53,900.0,507.53,507.74,507.28,507.53,900.0
2023-08-11 15:35:00,507.75,507.92,507.03,507.09,1834.0,507.75,507.92,507.03,507.09,1834.0
2023-08-11 15:40:00,506.71,507.36,506.68,507.34,1700.0,506.71,507.36,506.68,507.34,1700.0
2023-08-11 15:45:00,507.26,507.26,506.04,506.04,2664.0,507.26,507.26,506.04,506.04,2664.0
2023-08-11 15:50:00,505.94,506.54,505.65,505.87,4770.0,505.94,506.54,505.65,505.87,4770.0
2023-08-11 15:55:00,505.62,505.79,504.88,505.79,24234.0,505.62,505.79,504.88,505.79,24234.0
2023-08-14 09:30:00,509.14,509.31,509.12,509.31,5322.0,509.14,509.31,509.12,509.31,5322.0
2023-08-14 09:35:00,509.66,510.14,509.66,510.13,200.0,509.66,510.14,509.66,510.13,200.0
2023-08-14 09:40:00,510.13,510.13,510.13,510.13,0.0,510.13,510.13,510.13,510.13,0.0
2023-08-14 09:45:00,509.45,509.48,508.44,509.48,400.0,509.45,509.48,508.44,509.48,400.0
2023-08-14 09:50:00,510.42,510.42,509.32,509.32,416.0,510.42,510.42,509.32,509.32,416.0
2023-08-14 09:55:00,508.81,510.94,508.81,510.94,400.0,508.81,510.94,508.81,510.94,400.0
2023-08-14 10:00:00,510.58,510.68,509.65,510.17,3696.0,510.58,510.68,509.65,510.17,3696.0
2023-08-14 10:05:00,509.81,510.61,508.56,508.7,1856.0,509.81,510.61,508.56,508.7,1856.0
2023-08-14 10:10:00,509.29,509.29,508.37,508.93,1250.0,509.29,509.29,508.37,508.93,1250.0
2023-08-14 10:15:00,508.37,508.54,507.81,507.81,958.0,508.37,508.54,507.81,507.81,958.0
2023-08-14 10:20:00,508.24,508.49,507.37,507.38,600.0,508.24,508.49,507.37,507.38,600.0
2023-08-14 10:25:00,506.92,506.98,506.38,506.98,424.0,506.92,506.98,506.38,506.98,424.0
2023-08-14 10:30:00,507.27,507.98,507.26,507.98,900.0,507.27,507.98,507.26,507.98,900.0
2023-08-14 10:35:00,509.09,509.09,508.38,508.38,200.0,509.09,509.09,508.38,508.38,200.0
2023-08-14 10:40:00,508.13,508.69,507.86,508.31,700.0,508.13,508.69,507.86,508.31,700.0
2023-08-14 10:45:00,507.83,508.22,507.76,508.22,619.0,507.83,508.22,507.76,508.22,619.0
2023-08-14 10:50:00,508.52,509.0,508.0,508.05,984.0,508.52,509.0,508.0,508.05,984.0
2023-08-14 10:55:00,508.17,508.59,507.87,507.88,500.0,508.17,508.59,507.87,507.88,500.0
2023-08-14 11:00:00,508.74,508.74,508.48,508.55,500.0,508.74,508.74,508.48,508.55,500.0
2023-08-14 11:05:00,508.04,509.03,508.04,509.03,800.0,508.04,509.03,508.04,509.03,800.0
2023-08-14 11:10:00,508.59,508.59,508.58,508.59,100.0,508.59,508.59,508.58,508.59,100.0
2023-08-14 11:15:00,508.62,508.62,507.89,507.89,238.0,508.62,508.62,507.89,507.89,238.0
2023-08-14 11:20:00,508.12,508.12,507.83,507.84,817.0,508.12,508.12,507.83,507.84,817.0
2023-08-14 11:25:00,507.83,507.83,507.8,507.8,200.0,507.83,507.83,507.8,507.8,200.0
2023-08-14 11:30:00,507.78,507.87,507.76,507.83,600.0,507.78,507.87,507.76,507.83,600.0
2023-08-14 11:35:00,507.48,507.71,507.33,507.5,928.0,507.48,507.71,507.33,507.5,928.0
2023-08-14 11:40:00,507.64,507.76,507.63,507.76,200.0,507.64,507.76,507.63,507.76,200.0
2023-08-14 11:45:00,507.75,508.22,507.68,507.8,700.0,507.75,508.22,507.68,507.8,700.0
2023-08-14 11:50:00,507.8,507.8,507.8,507.8,0.0,507.8,507.8,507.8,507.8,0.0
2023-08-14 11:55:00,507.87,507.97,507.86,507.97,1200.0,507.87,507.97,507.86,507.97,1200.0
2023-08-14 12:00:00,508.0,508.0,507.66,507.78,731.0,508.0,508.0,507.66,507.78,731.0
2023-08-14 12:05:00,507.76,508.08,507.76,507.99,400.0,507.76,508.08,507.76,507.99,400.0
2023-08-14 12:10:00,507.84,507.84,507.15,507.23,2407.0,507.84,507.84,507.15,507.23,2407.0
2023-08-14 12:15:00,507.22,507.55,507.0,507.25,1200.0,507.22,507.55,507.0,507.25,1200.0
2023-08-14 12:20:00,507.49,507.88,507.48,507.88,400.0,507.49,507.88,507.48,507.88,400.0
2023-08-14 12:25:00,507.88,507.88,507.88,507.88,0.0,507.88,507.88,507.88,507.88,0.0
2023-08-14 12:30:00,507.87,507.87,507.36,507.37,900.0,507.87,507.87,507.36,507.37,900.0
2023-08-14 12:35:00,507.69,507.97,507.68,507.92,1000.0,507.69,507.97,507.68,507.92,1000.0
2023-08-14 12:40:00,507.5,507.66,507.49,507.49,314.0,507.5,507.66,507.49,507.49,314.0
2023-08-14 12:45:00,507.53,507.62,507.52,507.62,200.0,507.53,507.62,507.52,507.62,200.0
2023-08-14 12:50:00,507.91,507.94,507.0,507.09,1055.0,507.91,507.94,507.0,507.09,1055.0
2023-08-14 12:55:00,507.46,507.63,507.46,507.63,200.0,507.46,507.63,507.46,507.63,200.0
2023-08-14 13:00:00,507.3,507.3,507.23,507.23,200.0,507.3,507.3,507.23,507.23,200.0
2023-08-14 13:05:00,507.35,507.79,507.28,507.41,2700.0,507.35,507.79,507.28,507.41,2700.0
2023-08-14 13:10:00,507.59,507.66,507.11,507.12,4189.0,507.59,507.66,507.11,507.12,4189.0
2023-08-14 13:15:00,507.14,507.14,507.14,507.14,100.0,507.14,507.14,507.14,507.14,100.0
2023-08-14 13:20:00,507.16,507.16,506.94,506.95,1100.0,507.16,507.16,506.94,506.95,1100.0
2023-08-14 13:25:00,506.99,507.13,506.96,507.13,600.0,506.99,507.13,506.96,507.13,600.0
2023-08-14 13:30:00,507.48,507.66,506.95,507.0,1600.0,507.48,507.66,506.95,507.0,1600.0
2023-08-14 13:35:00,506.95,506.96,506.95,506.96,300.0,506.95,506.96,506.95,506.96,300.0
2023-08-14 13:40:00,507.21,507.43,507.19,507.21,913.0,507.21,507.43,507.19,507.21,913.0
2023-08-14 13:45:00,507.1,507.31,506.81,507.0,2199.0,507.1,507.31,506.81,507.0,2199.0
2023-08-14 13:50:00,507.12,507.21,506.92,507.21,1201.0,507.12,507.21,506.92,507.21,1201.0
2023-08-14 13:55:00,507.0,507.49,506.93,507.29,987.0,507.0,507.49,506.93,507.29,987.0
2023-08-14 14:00:00,507.54,507.55,507.27,507.27,1301.0,507.54,507.55,507.27,507.27,1301.0
2023-08-14 14:05:00,507.44,507.44,506.98,506.98,600.0,507.44,507.44,506.98,506.98,600.0
2023-08-14 14:10:00,507.4,507.47,507.0,507.0,802.0,507.4,507.47,507.0,507.0,802.0
2023-08-14 14:15:00,507.0,507.0,506.94,506.99,1600.0,507.0,507.0,506.94,506.99,1600.0
2023-08-14 14:20:00,507.23,507.31,507.18,507.18,900.0,507.23,507.31,507.18,507.18,900.0
2023-08-14 14:25:00,507.39,507.48,506.97,507.09,3434.0,507.39,507.48,506.97,507.09,3434.0
2023-08-14 14:30:00,507.38,507.38,507.0,507.31,480.0,507.38,507.38,507.0,507.31,480.0
2023-08-14 14:35:00,507.24,507.53,506.66,507.0,2195.0,507.24,507.53,506.66,507.0,2195.0
2023-08-14 14:40:00,507.3,507.45,507.19,507.2,900.0,507.3,507.45,507.19,507.2,900.0
2023-08-14 14:45:00,507.0,507.18,507.0,507.1,400.0,507.0,507.18,507.0,507.1,400.0
2023-08-14 14:50:00,507.0,507.36,506.97,507.36,3580.0,507.0,507.36,506.97,507.36,3580.0
2023-08-14 14:55:00,507.49,507.49,507.36,507.36,400.0,507.49,507.49,507.36,507.36,400.0
2023-08-14 15:00:00,507.21,507.21,507.16,507.17,200.0,507.21,507.21,507.16,507.17,200.0
2023-08-14 15:05:00,507.19,507.19,506.92,507.13,2300.0,507.19,507.19,506.92,507.13,2300.0
2023-08-14 15:10:00,507.0,507.46,506.95,507.35,5121.0,507.0,507.46,506.95,507.35,5121.0
2023-08-14 15:15:00,507.71,508.07,507.64,508.06,1700.0,507.71,508.07,507.64,508.06,1700.0
2023-08-14 15:20:00,508.35,508.55,508.03,508.55,4300.0,508.35,508.55,508.03,508.55,4300.0
2023-08-14 15:25:00,507.66,507.66,506.87,506.97,1565.0,507.66,507.66,506.87,506.97,1565.0
2023-08-14 15:30:00,507.06,507.66,506.97,507.49,2502.0,507.06,507.66,506.97,507.49,2502.0
2023-08-14 15:35:00,507.36,507.74,507.0,507.01,2250.0,507.36,507.74,507.0,507.01,2250.0
2023-08-14 15:40:00,507.24,507.67,507.21,507.48,1750.0,507.24,507.67,507.21,507.48,1750.0
2023-08-14 15:45:00,507.52,507.52,507.13,507.21,1160.0,507.52,507.52,507.13,507.21,1160.0
2023-08-14 15:50:00,507.06,507.33,506.84,507.18,9212.0,507.06,507.33,506.84,507.18,9212.0
2023-08-14 15:55:00,507.03,507.7,506.87,507.7,30865.0,507.03,507.7,506.87,507.7,30865.0
2023-08-15 09:30:00,506.01,507.71,506.0,506.01,2836.0,506.01,507.71,506.0,506.01,2836.0
2023-08-15 09:35:00,506.6,509.08,506.59,508.9,552.0,506.6,509.08,506.59,508.9,552.0
2023-08-15 09:40:00,507.45,507.86,505.5,505.5,559.0,507.45,507.86,505.5,505.5,559.0
2023-08-15 09:45:00,507.72,508.97,507.71,508.97,300.0,507.72,508.97,507.71,508.97,300.0
2023-08-15 09:50:00,506.58,507.45,505.7,505.73,1466.0,506.58,507.45,505.7,505.73,1466.0
2023-08-15 09:55:00,506.31,508.96,506.31,508.95,4424.0,506.31,508.96,506.31,508.95,4424.0
2023-08-15 10:00:00,508.25,509.26,507.9,509.18,1653.0,508.25,509.26,507.9,509.18,1653.0
2023-08-15 10:05:00,508.35,510.38,507.85,509.05,7804.0,508.35,510.38,507.85,509.05,7804.0
2023-08-15 10:10:00,508.34,509.66,508.23,509.25,5084.0,508.34,509.66,508.23,509.25,5084.0
2023-08-15 10:15:00,509.0,509.78,508.62,509.76,4399.0,509.0,509.78,508.62,509.76,4399.0
2023-08-15 10:20:00,509.31,509.33,508.46,508.46,708.0,509.31,509.33,508.46,508.46,708.0
2023-08-15 10:25:00,508.95,509.46,507.8,509.36,2600.0,508.95,509.46,507.8,509.36,2600.0
2023-08-15 10:30:00,510.01,510.01,508.08,508.35,800.0,510.01,510.01,508.08,508.35,800.0
2023-08-15 10:35:00,508.7,509.69,508.7,509.43,3632.0,508.7,509.69,508.7,509.43,3632.0
2023-08-15 10:40:00,509.15,509.68,509.07,509.24,1600.0,509.15,509.68,509.07,509.24,1600.0
2023-08-15 10:45:00,509.0,509.52,508.8,509.45,1439.0,509.0,509.52,508.8,509.45,1439.0
2023-08-15 10:50:00,509.0,509.24,508.6,508.94,5271.0,509.0,509.24,508.6,508.94,5271.0
2023-08-15 10:55:00,508.8,509.24,508.18,508.25,4538.0,508.8,509.24,508.18,508.25,4538.0
2023-08-15 11:00:00,508.35,508.53,508.35,508.5,300.0,508.35,508.53,508.35,508.5,300.0
2023-08-15 11:05:00,508.51,508.74,508.16,508.58,500.0,508.51,508.74,508.16,508.58,500.0
2023-08-15 11:10:00,509.04,509.18,508.27,508.47,1300.0,509.04,509.18,508.27,508.47,1300.0
2023-08-15 11:15:00,508.7,508.84,508.57,508.83,800.0,508.7,508.84,508.57,508.83,800.0
2023-08-15 11:20:00,508.5,508.78,508.15,508.35,5478.0,508.5,508.78,508.15,508.35,5478.0
2023-08-15 11:25:00,508.34,509.54,508.19,508.98,1440.0,508.34,509.54,508.19,508.98,1440.0
2023-08-15 11:30:00,508.96,508.96,508.22,508.55,800.0,508.96,508.96,508.22,508.55,800.0
2023-08-15 11:35:00,508.69,509.31,508.69,509.31,200.0,508.69,509.31,508.69,509.31,200.0
2023-08-15 11:40:00,509.29,509.29,509.0,509.15,600.0,509.29,509.29,509.0,509.15,600.0
2023-08-15 11:45:00,508.9,509.57,508.67,509.56,3700.0,508.9,509.57,508.67,509.56,3700.0
2023-08-15 11:50:00,509.91,510.14,509.76,510.1,900.0,509.91,510.14,509.76,510.1,900.0
2023-08-15 11:55:00,510.03,510.29,509.88,510.29,616.0,510.03,510.29,509.88,510.29,616.0
2023-08-15 12:00:00,510.22,511.42,509.45,509.45,4602.0,510.22,511.42,509.45,509.45,4602.0
2023-08-15 12:05:00,509.88,509.88,509.41,509.41,300.0,509.88,509.88,509.41,509.41,300.0
2023-08-15 12:10:00,509.44,510.59,509.43,510.42,6571.0,509.44,510.59,509.43,510.42,6571.0
2023-08-15 12:15:00,510.4,510.8,510.31,510.8,400.0,510.4,510.8,510.31,510.8,400.0
2023-08-15 12:20:00,511.27,511.42,510.66,510.84,3300.0,511.27,511.42,510.66,510.84,3300.0
2023-08-15 12:25:00,510.5,510.56,510.04,510.04,900.0,510.5,510.56,510.04,510.04,900.0
2023-08-15 12:30:00,510.33,510.33,510.31,510.31,425.0,510.33,510.33,510.31,510.31,425.0
2023-08-15 12:35:00,510.25,510.77,510.23,510.77,400.0,510.25,510.77,510.23,510.77,400.0
2023-08-15 12:40:00,510.56,510.64,510.49,510.5,300.0,510.56,510.64,510.49,510.5,300.0
2023-08-15 12:45:00,510.49,510.49,510.35,510.38,300.0,510.49,510.49,510.35,510.38,300.0
2023-08-15 12:50:00,510.3,510.33,509.96,510.24,700.0,510.3,510.33,509.96,510.24,700.0
2023-08-15 12:55:00,510.52,510.52,510.24,510.24,300.0,510.52,510.52,510.24,510.24,300.0
2023-08-15 13:00:00,510.02,510.9,510.02,510.9,503.0,510.02,510.9,510.02,510.9,503.0
2023-08-15 13:05:00,510.44,510.46,510.32,510.43,400.0,510.44,510.46,510.32,510.43,400.0
2023-08-15 13:10:00,510.76,510.98,510.68,510.94,500.0,510.76,510.98,510.68,510.94,500.0
2023-08-15 13:15:00,511.03,511.75,511.03,511.71,2400.0,511.03,511.75,511.03,511.71,2400.0
2023-08-15 13:20:00,511.36,511.55,511.23,511.55,600.0,511.36,511.55,511.23,511.55,600.0
2023-08-15 13:25:00,511.48,511.65,511.27,511.27,1100.0,511.48,511.65,511.27,511.27,1100.0
2023-08-15 13:30:00,511.1,511.1,511.09,511.1,100.0,511.1,511.1,511.09,511.1,100.0
2023-08-15 13:35:00,511.24,511.25,510.58,510.61,1400.0,511.24,511.25,510.58,510.61,1400.0
2023-08-15 13:40:00,510.3,510.47,510.3,510.47,500.0,510.3,510.47,510.3,510.47,500.0
2023-08-15 13:45:00,510.74,511.08,510.74,510.88,1100.0,510.74,511.08,510.74,510.88,1100.0
2023-08-15 13:50:00,510.91,511.63,510.79,511.63,4200.0,510.91,511.63,510.79,511.63,4200.0
2023-08-15 13:55:00,512.0,512.01,511.94,511.94,300.0,512.0,512.01,511.94,511.94,300.0
2023-08-15 14:00:00,512.25,512.44,511.7,511.71,900.0,512.25,512.44,511.7,511.71,900.0
2023-08-15 14:05:00,511.95,512.1,511.57,511.57,600.0,511.95,512.1,511.57,511.57,600.0
2023-08-15 14:10:00,511.46,511.5,511.12,511.26,800.0,511.46,511.5,511.12,511.26,800.0
2023-08-15 14:15:00,511.19,511.42,511.18,511.42,200.0,511.19,511.42,511.18,511.42,200.0
2023-08-15 14:20:00,511.38,511.63,510.99,511.39,1200.0,511.38,511.63,510.99,511.39,1200.0
2023-08-15 14:25:00,511.67,512.24,511.49,512.12,1200.0,511.67,512.24,511.49,512.12,1200.0
2023-08-15 14:30:00,512.2,512.56,512.08,512.21,1700.0,512.2,512.56,512.08,512.21,1700.0
2023-08-15 14:35:00,512.08,512.42,511.75,512.42,1100.0,512.08,512.42,511.75,512.42,1100.0
2023-08-15 14:40:00,512.43,512.48,512.43,512.48,300.0,512.43,512.48,512.43,512.48,300.0
2023-08-15 14:45:00,512.47,512.91,512.47,512.91,1026.0,512.47,512.91,512.47,512.91,1026.0
2023-08-15 14:50:00,512.72,512.72,512.43,512.44,400.0,512.72,512.72,512.43,512.44,400.0
2023-08-15 14:55:00,512.32,512.33,512.16,512.26,800.0,512.32,512.33,512.16,512.26,800.0
2023-08-15 15:00:00,512.5,512.5,512.15,512.38,701.0,512.5,512.5,512.15,512.38,701.0
2023-08-15 15:05:00,512.0,512.26,511.87,512.06,1100.0,512.0,512.26,511.87,512.06,1100.0
2023-08-15 15:10:00,512.25,512.43,512.01,512.02,1153.0,512.25,512.43,512.01,512.02,1153.0
2023-08-15 15:15:00,512.19,512.21,511.72,511.95,2442.0,512.19,512.21,511.72,511.95,2442.0
2023-08-15 15:20:00,511.9,512.14,511.74,511.89,1800.0,511.9,512.14,511.74,511.89,1800.0
2023-08-15 15:25:00,511.89,511.89,510.49,510.49,2100.0,511.89,511.89,510.49,510.49,2100.0
2023-08-15 15:30:00,510.44,510.44,509.35,509.9,4303.0,510.44,510.44,509.35,509.9,4303.0
2023-08-15 15:35:00,509.67,509.75,508.67,508.89,1891.0,509.67,509.75,508.67,508.89,1891.0
2023-08-15 15:40:00,508.86,508.89,508.23,508.65,1631.0,508.86,508.89,508.23,508.65,1631.0
2023-08-15 15:45:00,508.32,509.15,508.03,509.02,4901.0,508.32,509.15,508.03,509.02,4901.0
2023-08-15 15:50:00,509.04,510.27,508.79,509.68,7951.0,509.04,510.27,508.79,509.68,7951.0
2023-08-15 15:55:00,509.93,510.28,508.89,509.32,10460.0,509.93,510.28,508.89,509.32,10460.0
2023-08-16 09:30:00,509.87,511.99,507.62,510.11,4069.0,509.87,511.99,507.62,510.11,4069.0
2023-08-16 09:35:00,510.01,511.97,510.01,511.97,1000.0,510.01,511.97,510.01,511.97,1000.0
2023-08-16 09:40:00,510.91,510.92,508.81,508.81,1075.0,510.91,510.92,508.81,508.81,1075.0
2023-08-16 09:45:00,507.46,507.46,507.16,507.16,400.0,507.46,507.46,507.16,507.16,400.0
2023-08-16 09:50:00,507.08,507.08,507.08,507.08,200.0,507.08,507.08,507.08,507.08,200.0
2023-08-16 09:55:00,507.13,509.74,507.13,509.4,8228.0,507.13,509.74,507.13,509.4,8228.0
2023-08-16 10:00:00,508.25,508.73,508.25,508.73,200.0,508.25,508.73,508.25,508.73,200.0
2023-08-16 10:05:00,508.21,508.98,507.95,508.02,1400.0,508.21,508.98,507.95,508.02,1400.0
2023-08-16 10:10:00,506.9,507.75,506.89,506.89,300.0,506.9,507.75,506.89,506.89,300.0
2023-08-16 10:15:00,506.16,507.75,506.16,506.79,600.0,506.16,507.75,506.16,506.79,600.0
2023-08-16 10:20:00,507.23,507.8,506.96,507.36,1451.0,507.23,507.8,506.96,507.36,1451.0
2023-08-16 10:25:00,507.36,507.36,507.36,507.36,0.0,507.36,507.36,507.36,507.36,0.0
2023-08-16 10:30:00,507.3,507.3,506.46,507.07,705.0,507.3,507.3,506.46,507.07,705.0
2023-08-16 10:35:00,506.21,506.21,505.57,505.57,200.0,506.21,506.21,505.57,505.57,200.0
2023-08-16 10:40:00,504.66,504.66,504.66,504.66,100.0,504.66,504.66,504.66,504.66,100.0
2023-08-16 10:45:00,505.05,505.56,505.04,505.55,700.0,505.05,505.56,505.04,505.55,700.0
2023-08-16 10:50:00,506.42,506.86,506.08,506.86,935.0,506.42,506.86,506.08,506.86,935.0
2023-08-16 10:55:00,506.86,506.99,506.85,506.99,200.0,506.86,506.99,506.85,506.99,200.0
2023-08-16 11:00:00,507.19,507.91,506.98,506.98,2126.0,507.19,507.91,506.98,506.98,2126.0
2023-08-16 11:05:00,507.9,507.9,507.17,507.31,300.0,507.9,507.9,507.17,507.31,300.0
2023-08-16 11:10:00,507.87,507.87,507.33,507.33,200.0,507.87,507.87,507.33,507.33,200.0
2023-08-16 11:15:00,507.87,507.87,507.86,507.87,200.0,507.87,507.87,507.86,507.87,200.0
2023-08-16 11:20:00,507.87,507.87,507.87,507.87,0.0,507.87,507.87,507.87,507.87,0.0
2023-08-16 11:25:00,507.69,508.1,507.33,508.1,2200.0,507.69,508.1,507.33,508.1,2200.0
2023-08-16 11:30:00,508.17,508.18,508.17,508.18,200.0,508.17,508.18,508.17,508.18,200.0
2023-08-16 11:35:00,508.24,508.24,507.46,507.92,1900.0,508.24,508.24,507.46,507.92,1900.0
2023-08-16 11:40:00,508.23,508.31,508.23,508.24,328.0,508.23,508.31,508.23,508.24,328.0
2023-08-16 11:45:00,508.24,508.24,508.24,508.24,0.0,508.24,508.24,508.24,508.24,0.0
2023-08-16 11:50:00,507.02,507.12,507.01,507.11,306.0,507.02,507.12,507.01,507.11,306.0
2023-08-16 11:55:00,507.19,507.19,507.18,507.19,100.0,507.19,507.19,507.18,507.19,100.0
2023-08-16 12:00:00,507.44,507.44,507.44,507.44,100.0,507.44,507.44,507.44,507.44,100.0
2023-08-16 12:05:00,507.44,507.44,507.44,507.44,0.0,507.44,507.44,507.44,507.44,0.0
2023-08-16 12:10:00,507.2,507.62,507.19,507.52,600.0,507.2,507.62,507.19,507.52,600.0
2023-08-16 12:15:00,507.15,508.22,506.85,507.91,2000.0,507.15,508.22,506.85,507.91,2000.0
2023-08-16 12:20:00,507.34,507.34,507.34,507.34,300.0,507.34,507.34,507.34,507.34,300.0
2023-08-16 12:25:00,507.77,507.97,507.56,507.56,1025.0,507.77,507.97,507.56,507.56,1025.0
2023-08-16 12:30:00,507.17,507.17,506.98,506.99,200.0,507.17,507.17,506.98,506.99,200.0
2023-08-16 12:35:00,507.27,507.36,506.94,507.36,600.0,507.27,507.36,506.94,507.36,600.0
2023-08-16 12:40:00,507.36,507.36,507.36,507.36,0.0,507.36,507.36,507.36,507.36,0.0
2023-08-16 12:45:00,506.8,508.2,506.8,508.2,800.0,506.8,508.2,506.8,508.2,800.0
2023-08-16 12:50:00,507.8,507.99,507.66,507.96,3400.0,507.8,507.99,507.66,507.96,3400.0
2023-08-16 12:55:00,507.64,507.64,507.27,507.38,1100.0,507.64,507.64,507.27,507.38,1100.0
2023-08-16 13:00:00,507.72,507.73,507.72,507.73,200.0,507.72,507.73,507.72,507.73,200.0
2023-08-16 13:05:00,507.38,507.38,507.27,507.27,200.0,507.38,507.38,507.27,507.27,200.0
2023-08-16 13:10:00,507.36,507.36,506.39,506.51,2261.0,507.36,507.36,506.39,506.51,2261.0
2023-08-16 13:15:00,506.38,506.38,506.37,506.37,300.0,506.38,506.38,506.37,506.37,300.0
2023-08-16 13:20:00,506.69,506.84,506.69,506.84,453.0,506.69,506.84,506.69,506.84,453.0
2023-08-16 13:25:00,506.2,506.2,506.2,506.2,203.0,506.2,506.2,506.2,506.2,203.0
2023-08-16 13:30:00,506.04,506.04,505.69,505.69,300.0,506.04,506.04,505.69,505.69,300.0
2023-08-16 13:35:00,505.66,506.44,505.65,506.44,300.0,505.66,506.44,505.65,506.44,300.0
2023-08-16 13:40:00,506.22,506.57,506.07,506.07,736.0,506.22,506.57,506.07,506.07,736.0
2023-08-16 13:45:00,506.88,507.31,506.87,507.31,200.0,506.88,507.31,506.87,507.31,200.0
2023-08-16 13:50:00,507.01,507.01,506.68,506.97,27000.0,507.01,507.01,506.68,506.97,27000.0
2023-08-16 13:55:00,507.3,507.32,507.3,507.31,400.0,507.3,507.32,507.3,507.31,400.0
2023-08-16 14:00:00,506.43,506.43,505.64,506.41,700.0,506.43,506.43,505.64,506.41,700.0
2023-08-16 14:05:00,505.54,505.99,505.54,505.99,693.0,505.54,505.99,505.54,505.99,693.0
2023-08-16 14:10:00,505.32,505.57,505.09,505.1,667.0,505.32,505.57,505.09,505.1,667.0
2023-08-16 14:15:00,505.53,505.53,505.53,505.53,200.0,505.53,505.53,505.53,505.53,200.0
2023-08-16 14:20:00,506.36,506.36,506.09,506.1,300.0,506.36,506.36,506.09,506.1,300.0
2023-08-16 14:25:00,506.33,506.39,506.33,506.39,300.0,506.33,506.39,506.33,506.39,300.0
2023-08-16 14:30:00,506.39,506.39,506.39,506.39,0.0,506.39,506.39,506.39,506.39,0.0
2023-08-16 14:35:00,506.29,506.42,506.26,506.42,400.0,506.29,506.42,506.26,506.42,400.0
2023-08-16 14:40:00,505.67,505.88,505.63,505.63,600.0,505.67,505.88,505.63,505.63,600.0
2023-08-16 14:45:00,505.38,505.38,504.66,504.7,700.0,505.38,505.38,504.66,504.7,700.0
2023-08-16 14:50:00,504.47,504.86,504.47,504.82,700.0,504.47,504.86,504.47,504.82,700.0
2023-08-16 14:55:00,504.74,504.87,504.31,504.82,600.0,504.74,504.87,504.31,504.82,600.0
2023-08-16 15:00:00,504.47,504.49,504.23,504.34,400.0,504.47,504.49,504.23,504.34,400.0
2023-08-16 15:05:00,503.97,504.3,503.97,504.05,700.0,503.97,504.3,503.97,504.05,700.0
2023-08-16 15:10:00,504.13,504.13,503.28,503.28,25300.0,504.13,504.13,503.28,503.28,25300.0
2023-08-16 15:15:00,502.84,503.2,502.74,502.74,900.0,502.84,503.2,502.74,502.74,900.0
2023-08-16 15:20:00,502.92,503.19,502.52,502.52,700.0,502.92,503.19,502.52,502.52,700.0
2023-08-16 15:25:00,502.56,503.01,502.5,502.58,2225.0,502.56,503.01,502.5,502.58,2225.0
2023-08-16 15:30:00,502.38,502.86,502.19,502.73,2985.0,502.38,502.86,502.19,502.73,2985.0
2023-08-16 15:35:00,502.77,502.77,501.92,501.92,800.0,502.77,502.77,501.92,501.92,800.0
2023-08-16 15:40:00,502.18,502.18,501.83,501.91,800.0,502.18,502.18,501.83,501.91,800.0
2023-08-16 15:45:00,501.97,501.97,501.49,501.49,1200.0,501.97,501.97,501.49,501.49,1200.0
2023-08-16 15:50:00,500.91,501.19,499.67,499.87,6405.0,500.91,501.19,499.67,499.87,6405.0
2023-08-16 15:55:00,499.94,500.24,499.23,499.51,8903.0,499.94,500.24,499.23,499.51,8903.0
2023-08-17 09:30:00,500.0,500.0,500.0,500.0,1821.0,500.0,500.0,500.0,500.0,1821.0
2023-08-17 09:35:00,500.12,500.17,500.12,500.17,200.0,500.12,500.17,500.12,500.17,200.0
2023-08-17 09:40:00,497.97,498.86,497.97,498.21,1540.0,497.97,498.86,497.97,498.21,1540.0
2023-08-17 09:45:00,496.85,497.04,494.55,494.76,1772.0,496.85,497.04,494.55,494.76,1772.0
2023-08-17 09:50:00,495.35,496.41,494.72,494.72,2100.0,495.35,496.41,494.72,494.72,2100.0
2023-08-17 09:55:00,493.97,495.19,493.97,495.13,533.0,493.97,495.19,493.97,495.13,533.0
2023-08-17 10:00:00,494.75,494.98,493.46,493.81,1609.0,494.75,494.98,493.46,493.81,1609.0
2023-08-17 10:05:00,494.4,495.28,493.89,495.28,1173.0,494.4,495.28,493.89,495.28,1173.0
2023-08-17 10:10:00,495.16,495.16,494.12,494.12,200.0,495.16,495.16,494.12,494.12,200.0
2023-08-17 10:15:00,494.15,494.15,492.58,492.59,1650.0,494.15,494.15,492.58,492.59,1650.0
2023-08-17 10:20:00,492.31,493.02,492.06,493.02,2304.0,492.31,493.02,492.06,493.02,2304.0
2023-08-17 10:25:00,492.31,493.59,491.88,493.59,1134.0,492.31,493.59,491.88,493.59,1134.0
2023-08-17 10:30:00,492.96,492.96,492.31,492.52,900.0,492.96,492.96,492.31,492.52,900.0
2023-08-17 10:35:00,491.78,492.56,491.78,492.53,1300.0,491.78,492.56,491.78,492.53,1300.0
2023-08-17 10:40:00,492.56,493.15,492.46,492.46,1400.0,492.56,493.15,492.46,492.46,1400.0
2023-08-17 10:45:00,492.93,493.72,492.52,493.71,1100.0,492.93,493.72,492.52,493.71,1100.0
2023-08-17 10:50:00,494.0,495.0,493.92,494.8,4200.0,494.0,495.0,493.92,494.8,4200.0
2023-08-17 10:55:00,494.69,494.69,493.72,493.75,1000.0,494.69,494.69,493.72,493.75,1000.0
2023-08-17 11:00:00,493.91,494.46,493.91,494.38,1000.0,493.91,494.46,493.91,494.38,1000.0
2023-08-17 11:05:00,494.45,494.64,494.2,494.64,800.0,494.45,494.64,494.2,494.64,800.0
2023-08-17 11:10:00,495.0,495.0,494.28,494.92,1991.0,495.0,495.0,494.28,494.92,1991.0
2023-08-17 11:15:00,495.0,495.16,494.76,494.95,3100.0,495.0,495.16,494.76,494.95,3100.0
2023-08-17 11:20:00,494.63,494.63,493.92,494.4,1900.0,494.63,494.63,493.92,494.4,1900.0
2023-08-17 11:25:00,494.59,494.59,494.39,494.4,500.0,494.59,494.59,494.39,494.4,500.0
2023-08-17 11:30:00,494.15,494.15,493.81,493.81,200.0,494.15,494.15,493.81,493.81,200.0
2023-08-17 11:35:00,493.8,494.33,493.79,493.98,600.0,493.8,494.33,493.79,493.98,600.0
2023-08-17 11:40:00,494.06,494.65,493.88,494.55,2696.0,494.06,494.65,493.88,494.55,2696.0
2023-08-17 11:45:00,494.6,494.65,494.4,494.4,1100.0,494.6,494.65,494.4,494.4,1100.0
2023-08-17 11:50:00,494.98,495.09,494.98,495.02,355.0,494.98,495.09,494.98,495.02,355.0
2023-08-17 11:55:00,494.96,495.64,494.96,495.64,200.0,494.96,495.64,494.96,495.64,200.0
2023-08-17 12:00:00,495.29,495.29,495.07,495.14,500.0,495.29,495.29,495.07,495.14,500.0
2023-08-17 12:05:00,494.88,495.17,494.51,494.63,501.0,494.88,495.17,494.51,494.63,501.0
2023-08-17 12:10:00,495.65,495.65,495.56,495.56,200.0,495.65,495.65,495.56,495.56,200.0
2023-08-17 12:15:00,495.56,495.56,495.56,495.56,0.0,495.56,495.56,495.56,495.56,0.0
2023-08-17 12:20:00,495.55,496.38,495.55,496.38,800.0,495.55,496.38,495.55,496.38,800.0
2023-08-17 12:25:00,496.45,496.45,495.84,495.84,500.0,496.45,496.45,495.84,495.84,500.0
2023-08-17 12:30:00,495.78,495.78,495.75,495.75,300.0,495.78,495.78,495.75,495.75,300.0
2023-08-17 12:35:00,495.44,495.67,495.44,495.67,300.0,495.44,495.67,495.44,495.67,300.0
2023-08-17 12:40:00,495.67,495.67,495.67,495.67,0.0,495.67,495.67,495.67,495.67,0.0
2023-08-17 12:45:00,495.72,495.72,495.71,495.72,100.0,495.72,495.72,495.71,495.72,100.0
2023-08-17 12:50:00,495.6,496.13,495.56,495.89,938.0,495.6,496.13,495.56,495.89,938.0
2023-08-17 12:55:00,495.84,495.89,495.23,495.48,600.0,495.84,495.89,495.23,495.48,600.0
2023-08-17 13:00:00,495.24,495.39,494.86,494.93,700.0,495.24,495.39,494.86,494.93,700.0
2023-08-17 13:05:00,494.49,494.49,494.17,494.17,400.0,494.49,494.49,494.17,494.17,400.0
2023-08-17 13:10:00,493.16,493.56,493.16,493.56,300.0,493.16,493.56,493.16,493.56,300.0
2023-08-17 13:15:00,493.31,493.31,492.9,493.1,400.0,493.31,493.31,492.9,493.1,400.0
2023-08-17 13:20:00,492.79,493.11,492.69,493.1,665.0,492.79,493.11,492.69,493.1,665.0
2023-08-17 13:25:00,492.56,492.56,492.23,492.4,500.0,492.56,492.56,492.23,492.4,500.0
2023-08-17 13:30:00,491.74,491.8,491.6,491.78,500.0,491.74,491.8,491.6,491.78,500.0
2023-08-17 13:35:00,491.71,492.09,491.71,492.09,400.0,491.71,492.09,491.71,492.09,400.0
2023-08-17 13:40:00,491.42,491.42,491.33,491.34,200.0,491.42,491.42,491.33,491.34,200.0
2023-08-17 13:45:00,491.09,491.47,491.09,491.19,400.0,491.09,491.47,491.09,491.19,400.0
2023-08-17 13:50:00,491.05,491.11,490.42,491.04,1090.0,491.05,491.11,490.42,491.04,1090.0
2023-08-17 13:55:00,490.79,490.89,489.83,490.77,2500.0,490.79,490.89,489.83,490.77,2500.0
2023-08-17 14:00:00,490.65,490.75,490.55,490.64,600.0,490.65,490.75,490.55,490.64,600.0
2023-08-17 14:05:00,490.89,491.01,489.89,490.11,1600.0,490.89,491.01,489.89,490.11,1600.0
2023-08-17 14:10:00,490.05,490.36,489.78,490.36,1036.0,490.05,490.36,489.78,490.36,1036.0
2023-08-17 14:15:00,490.28,490.34,490.27,490.34,335.0,490.28,490.34,490.27,490.34,335.0
2023-08-17 14:20:00,490.35,490.43,489.73,490.43,3900.0,490.35,490.43,489.73,490.43,3900.0
2023-08-17 14:25:00,490.41,490.48,490.1,490.44,1503.0,490.41,490.48,490.1,490.44,1503.0
2023-08-17 14:30:00,490.2,490.48,489.46,489.6,2300.0,490.2,490.48,489.46,489.6,2300.0
2023-08-17 14:35:00,489.41,489.77,489.22,489.71,4183.0,489.41,489.77,489.22,489.71,4183.0
2023-08-17 14:40:00,489.72,489.72,488.15,488.5,2500.0,489.72,489.72,488.15,488.5,2500.0
2023-08-17 14:45:00,488.81,488.9,488.2,488.64,2833.0,488.81,488.9,488.2,488.64,2833.0
2023-08-17 14:50:00,488.15,488.15,487.76,488.08,1980.0,488.15,488.15,487.76,488.08,1980.0
2023-08-17 14:55:00,487.88,488.25,487.39,487.77,3659.0,487.88,488.25,487.39,487.77,3659.0
2023-08-17 15:00:00,487.65,487.65,487.03,487.17,1800.0,487.65,487.65,487.03,487.17,1800.0
2023-08-17 15:05:00,487.41,487.84,487.36,487.36,900.0,487.41,487.84,487.36,487.36,900.0
2023-08-17 15:10:00,486.97,487.15,486.94,487.09,1469.0,486.97,487.15,486.94,487.09,1469.0
2023-08-17 15:15:00,486.76,487.52,486.49,487.52,2588.0,486.76,487.52,486.49,487.52,2588.0
2023-08-17 15:20:00,487.47,487.47,486.92,487.0,3320.0,487.47,487.47,486.92,487.0,3320.0
2023-08-17 15:25:00,487.07,487.55,486.61,486.7,1728.0,487.07,487.55,486.61,486.7,1728.0
2023-08-17 15:30:00,486.64,486.64,485.77,485.86,4060.0,486.64,486.64,485.77,485.86,4060.0
2023-08-17 15:35:00,485.86,486.21,485.65,485.89,2700.0,485.86,486.21,485.65,485.89,2700.0
2023-08-17 15:40:00,486.02,486.02,485.45,485.54,3017.0,486.02,486.02,485.45,485.54,3017.0
2023-08-17 15:45:00,485.72,486.07,485.37,485.63,2255.0,485.72,486.07,485.37,485.63,2255.0
2023-08-17 15:50:00,486.06,487.51,486.0,487.0,8167.0,486.06,487.51,486.0,487.0,8167.0
2023-08-17 15:55:00,487.06,487.18,486.3,486.3,22209.0,487.06,487.18,486.3,486.3,22209.0
2023-08-18 09:30:00,483.11,483.61,481.32,482.51,13927.0,483.11,483.61,481.32,482.51,13927.0
2023-08-18 09:35:00,482.58,484.01,482.57,483.77,2093.0,482.58,484.01,482.57,483.77,2093.0
2023-08-18 09:40:00,483.44,484.63,483.44,483.68,700.0,483.44,484.63,483.44,483.68,700.0
2023-08-18 09:45:00,482.72,482.81,482.72,482.81,200.0,482.72,482.81,482.72,482.81,200.0
2023-08-18 09:50:00,483.64,483.93,483.64,483.87,675.0,483.64,483.93,483.64,483.87,675.0
2023-08-18 09:55:00,484.21,484.21,484.21,484.21,100.0,484.21,484.21,484.21,484.21,100.0
2023-08-18 10:00:00,483.45,484.23,483.45,484.23,1253.0,483.45,484.23,483.45,484.23,1253.0
2023-08-18 10:05:00,484.09,484.46,483.98,484.46,432.0,484.09,484.46,483.98,484.46,432.0
2023-08-18 10:10:00,484.22,484.22,483.24,483.24,600.0,484.22,484.22,483.24,483.24,600.0
2023-08-18 10:15:00,482.77,483.05,482.13,482.93,1200.0,482.77,483.05,482.13,482.93,1200.0
2023-08-18 10:20:00,483.59,484.09,483.59,484.09,200.0,483.59,484.09,483.59,484.09,200.0
2023-08-18 10:25:00,482.9,483.26,482.9,483.26,958.0,482.9,483.26,482.9,483.26,958.0
2023-08-18 10:30:00,483.28,483.28,482.05,482.72,2463.0,483.28,483.28,482.05,482.72,2463.0
2023-08-18 10:35:00,482.34,482.42,482.18,482.42,300.0,482.34,482.42,482.18,482.42,300.0
2023-08-18 10:40:00,483.15,483.56,482.83,483.56,2000.0,483.15,483.56,482.83,483.56,2000.0
2023-08-18 10:45:00,483.89,483.89,483.89,483.89,100.0,483.89,483.89,483.89,483.89,100.0
2023-08-18 10:50:00,484.0,484.07,483.09,483.09,533.0,484.0,484.07,483.09,483.09,533.0
2023-08-18 10:55:00,483.35,483.57,482.52,482.52,1000.0,483.35,483.57,482.52,482.52,1000.0
2023-08-18 11:00:00,483.82,484.58,483.82,484.41,949.0,483.82,484.58,483.82,484.41,949.0
2023-08-18 11:05:00,484.28,485.0,484.09,484.12,1843.0,484.28,485.0,484.09,484.12,1843.0
2023-08-18 11:10:00,484.69,484.69,484.5,484.5,475.0,484.69,484.69,484.5,484.5,475.0
2023-08-18 11:15:00,485.11,485.16,484.89,484.91,800.0,485.11,485.16,484.89,484.91,800.0
2023-08-18 11:20:00,485.26,485.43,485.07,485.43,300.0,485.26,485.43,485.07,485.43,300.0
2023-08-18 11:25:00,484.86,484.86,484.23,484.24,424.0,484.86,484.86,484.23,484.24,424.0
2023-08-18 11:30:00,484.74,484.86,484.41,484.41,900.0,484.74,484.86,484.41,484.41,900.0
2023-08-18 11:35:00,484.59,484.8,484.56,484.8,300.0,484.59,484.8,484.56,484.8,300.0
2023-08-18 11:40:00,482.82,483.1,482.82,483.02,300.0,482.82,483.1,482.82,483.02,300.0
2023-08-18 11:45:00,483.68,484.09,483.68,484.09,300.0,483.68,484.09,483.68,484.09,300.0
2023-08-18 11:50:00,484.55,484.66,484.55,484.66,210.0,484.55,484.66,484.55,484.66,210.0
2023-08-18 11:55:00,484.34,484.9,484.24,484.9,1600.0,484.34,484.9,484.24,484.9,1600.0
2023-08-18 12:00:00,484.9,484.9,484.9,484.9,0.0,484.9,484.9,484.9,484.9,0.0
2023-08-18 12:05:00,485.22,485.22,485.21,485.22,100.0,485.22,485.22,485.21,485.22,100.0
2023-08-18 12:10:00,485.42,485.66,484.62,484.63,1101.0,485.42,485.66,484.62,484.63,1101.0
2023-08-18 12:15:00,485.02,485.02,484.48,484.48,500.0,485.02,485.02,484.48,484.48,500.0
2023-08-18 12:20:00,484.7,485.37,484.59,485.37,800.0,484.7,485.37,484.59,485.37,800.0
2023-08-18 12:25:00,485.67,485.78,485.11,485.59,903.0,485.67,485.78,485.11,485.59,903.0
2023-08-18 12:30:00,485.08,485.08,484.87,484.87,200.0,485.08,485.08,484.87,484.87,200.0
2023-08-18 12:35:00,484.87,485.14,484.44,485.14,600.0,484.87,485.14,484.44,485.14,600.0
2023-08-18 12:40:00,485.31,485.37,485.16,485.16,400.0,485.31,485.37,485.16,485.16,400.0
2023-08-18 12:45:00,485.24,485.57,485.02,485.57,700.0,485.24,485.57,485.02,485.57,700.0
2023-08-18 12:50:00,485.67,485.73,484.94,484.94,1449.0,485.67,485.73,484.94,484.94,1449.0
2023-08-18 12:55:00,484.73,484.73,484.5,484.5,594.0,484.73,484.73,484.5,484.5,594.0
2023-08-18 13:00:00,484.49,484.53,484.2,484.53,700.0,484.49,484.53,484.2,484.53,700.0
2023-08-18 13:05:00,484.19,484.19,484.19,484.19,200.0,484.19,484.19,484.19,484.19,200.0
2023-08-18 13:10:00,483.97,483.97,483.12,483.62,1507.0,483.97,483.97,483.12,483.62,1507.0
2023-08-18 13:15:00,483.41,483.41,483.18,483.19,200.0,483.41,483.41,483.18,483.19,200.0
2023-08-18 13:20:00,483.2,483.2,482.67,482.67,1250.0,483.2,483.2,482.67,482.67,1250.0
2023-08-18 13:25:00,482.57,482.71,482.51,482.71,1100.0,482.57,482.71,482.51,482.71,1100.0
2023-08-18 13:30:00,482.47,482.58,482.47,482.58,200.0,482.47,482.58,482.47,482.58,200.0
2023-08-18 13:35:00,483.04,483.06,482.82,482.83,400.0,483.04,483.06,482.82,482.83,400.0
2023-08-18 13:40:00,482.48,482.83,482.46,482.83,300.0,482.48,482.83,482.46,482.83,300.0
2023-08-18 13:45:00,483.01,483.85,483.01,483.85,1257.0,483.01,483.85,483.01,483.85,1257.0
2023-08-18 13:50:00,483.87,483.89,483.76,483.76,700.0,483.87,483.89,483.76,483.76,700.0
2023-08-18 13:55:00,483.62,483.62,483.6,483.6,300.0,483.62,483.62,483.6,483.6,300.0
2023-08-18 14:00:00,483.49,484.33,483.49,483.97,700.0,483.49,484.33,483.49,483.97,700.0
2023-08-18 14:05:00,484.03,484.03,484.01,484.02,200.0,484.03,484.03,484.01,484.02,200.0
2023-08-18 14:10:00,484.02,484.02,483.32,483.9,1969.0,484.02,484.02,483.32,483.9,1969.0
2023-08-18 14:15:00,484.13,484.13,483.72,483.72,400.0,484.13,484.13,483.72,483.72,400.0
2023-08-18 14:20:00,484.06,484.06,483.86,483.92,600.0,484.06,484.06,483.86,483.92,600.0
2023-08-18 14:25:00,484.04,484.04,483.39,483.39,300.0,484.04,484.04,483.39,483.39,300.0
2023-08-18 14:30:00,483.71,484.05,483.6,484.05,600.0,483.71,484.05,483.6,484.05,600.0
2023-08-18 14:35:00,484.37,484.37,484.14,484.3,600.0,484.37,484.37,484.14,484.3,600.0
2023-08-18 14:40:00,484.27,484.62,484.27,484.61,500.0,484.27,484.62,484.27,484.61,500.0
2023-08-18 14:45:00,484.06,484.06,483.63,483.89,730.0,484.06,484.06,483.63,483.89,730.0
2023-08-18 14:50:00,483.71,483.76,483.43,483.43,1100.0,483.71,483.76,483.43,483.43,1100.0
2023-08-18 14:55:00,483.32,483.52,483.25,483.34,1000.0,483.32,483.52,483.25,483.34,1000.0
2023-08-18 15:00:00,483.32,483.37,483.0,483.24,1200.0,483.32,483.37,483.0,483.24,1200.0
2023-08-18 15:05:00,483.31,483.46,483.3,483.39,300.0,483.31,483.46,483.3,483.39,300.0
2023-08-18 15:10:00,483.04,483.18,482.67,482.89,2800.0,483.04,483.18,482.67,482.89,2800.0
2023-08-18 15:15:00,482.88,482.9,482.44,482.44,11301.0,482.88,482.9,482.44,482.44,11301.0
2023-08-18 15:20:00,482.42,483.15,482.41,483.15,1900.0,482.42,483.15,482.41,483.15,1900.0
2023-08-18 15:25:00,482.96,483.38,482.81,483.38,4810.0,482.96,483.38,482.81,483.38,4810.0
2023-08-18 15:30:00,483.42,484.02,483.41,483.94,2300.0,483.42,484.02,483.41,483.94,2300.0
2023-08-18 15:35:00,483.83,483.86,483.53,483.81,1684.0,483.83,483.86,483.53,483.81,1684.0
2023-08-18 15:40:00,483.81,483.91,483.62,483.91,1679.0,483.81,483.91,483.62,483.91,1679.0
2023-08-18 15:45:00,483.92,484.46,483.87,483.99,2900.0,483.92,484.46,483.87,483.99,2900.0
2023-08-18 15:50:00,483.99,484.24,483.49,483.96,10276.0,483.99,484.24,483.49,483.96,10276.0
2023-08-18 15:55:00,483.61,483.71,483.07,483.42,13205.0,483.61,483.71,483.07,483.42,13205.0
2023-08-21 09:30:00,484.4,484.86,483.67,484.16,4775.0,484.4,484.86,483.67,484.16,4775.0
2023-08-21 09:35:00,484.38,484.81,483.92,484.0,800.0,484.38,484.81,483.92,484.0,800.0
2023-08-21 09:40:00,484.6,485.18,484.02,484.02,706.0,484.6,485.18,484.02,484.02,706.0
2023-08-21 09:45:00,483.15,483.81,483.12,483.81,500.0,483.15,483.81,483.12,483.81,500.0
2023-08-21 09:50:00,484.97,484.98,483.87,483.87,800.0,484.97,484.98,483.87,483.87,800.0
2023-08-21 09:55:00,483.65,484.86,483.29,484.86,900.0,483.65,484.86,483.29,484.86,900.0
2023-08-21 10:00:00,484.15,484.28,484.15,484.28,300.0,484.15,484.28,484.15,484.28,300.0
2023-08-21 10:05:00,485.04,485.11,485.04,485.11,200.0,485.04,485.11,485.04,485.11,200.0
2023-08-21 10:10:00,484.79,484.79,484.27,484.27,1057.0,484.79,484.79,484.27,484.27,1057.0
2023-08-21 10:15:00,484.25,484.25,483.42,483.46,400.0,484.25,484.25,483.42,483.46,400.0
2023-08-21 10:20:00,483.85,484.14,483.09,483.11,968.0,483.85,484.14,483.09,483.11,968.0
2023-08-21 10:25:00,482.4,482.4,482.11,482.35,429.0,482.4,482.4,482.11,482.35,429.0
2023-08-21 10:30:00,481.79,481.82,481.04,481.81,2504.0,481.79,481.82,481.04,481.81,2504.0
2023-08-21 10:35:00,481.24,481.41,481.24,481.41,200.0,481.24,481.41,481.24,481.41,200.0
2023-08-21 10:40:00,481.25,481.48,481.25,481.28,837.0,481.25,481.48,481.25,481.28,837.0
2023-08-21 10:45:00,480.84,481.4,480.84,481.03,600.0,480.84,481.4,480.84,481.03,600.0
2023-08-21 10:50:00,481.03,481.08,480.38,480.77,1805.0,481.03,481.08,480.38,480.77,1805.0
2023-08-21 10:55:00,480.44,480.44,479.85,479.85,500.0,480.44,480.44,479.85,479.85,500.0
2023-08-21 11:00:00,479.66,480.55,479.66,480.55,1050.0,479.66,480.55,479.66,480.55,1050.0
2023-08-21 11:05:00,480.76,480.76,479.66,479.66,800.0,480.76,480.76,479.66,479.66,800.0
2023-08-21 11:10:00,479.62,480.04,479.41,480.04,963.0,479.62,480.04,479.41,480.04,963.0
2023-08-21 11:15:00,479.61,479.61,479.39,479.47,540.0,479.61,479.61,479.39,479.47,540.0
2023-08-21 11:20:00,479.27,479.44,479.0,479.14,1419.0,479.27,479.44,479.0,479.14,1419.0
2023-08-21 11:25:00,479.31,479.59,478.68,478.68,1163.0,479.31,479.59,478.68,478.68,1163.0
2023-08-21 11:30:00,479.14,479.5,479.14,479.5,500.0,479.14,479.5,479.14,479.5,500.0
2023-08-21 11:35:00,479.17,479.17,479.13,479.13,387.0,479.17,479.17,479.13,479.13,387.0
2023-08-21 11:40:00,478.91,479.1,478.63,478.74,900.0,478.91,479.1,478.63,478.74,900.0
2023-08-21 11:45:00,478.61,478.61,478.14,478.14,700.0,478.61,478.61,478.14,478.14,700.0
2023-08-21 11:50:00,478.2,478.51,478.09,478.09,1528.0,478.2,478.51,478.09,478.09,1528.0
2023-08-21 11:55:00,478.17,478.36,478.03,478.17,2171.0,478.17,478.36,478.03,478.17,2171.0
2023-08-21 12:00:00,477.93,478.69,477.91,478.69,2727.0,477.93,478.69,477.91,478.69,2727.0
2023-08-21 12:05:00,478.17,478.17,478.17,478.17,100.0,478.17,478.17,478.17,478.17,100.0
2023-08-21 12:10:00,477.88,478.1,477.55,478.1,2393.0,477.88,478.1,477.55,478.1,2393.0
2023-08-21 12:15:00,478.3,478.96,478.11,478.96,1633.0,478.3,478.96,478.11,478.96,1633.0
2023-08-21 12:20:00,479.09,479.32,479.09,479.25,565.0,479.09,479.32,479.09,479.25,565.0
2023-08-21 12:25:00,479.48,479.48,479.16,479.16,225.0,479.48,479.48,479.16,479.16,225.0
2023-08-21 12:30:00,479.28,479.77,479.02,479.71,3923.0,479.28,479.77,479.02,479.71,3923.0
2023-08-21 12:35:00,479.74,480.09,479.7,479.7,733.0,479.74,480.09,479.7,479.7,733.0
2023-08-21 12:40:00,479.67,479.67,479.24,479.42,1296.0,479.67,479.67,479.24,479.42,1296.0
2023-08-21 12:45:00,479.37,479.83,479.36,479.8,2059.0,479.37,479.83,479.36,479.8,2059.0
2023-08-21 12:50:00,479.37,479.71,479.37,479.57,1200.0,479.37,479.71,479.37,479.57,1200.0
2023-08-21 12:55:00,479.18,480.33,479.18,480.33,1600.0,479.18,480.33,479.18,480.33,1600.0
2023-08-21 13:00:00,480.37,480.56,479.97,480.0,3900.0,480.37,480.56,479.97,480.0,3900.0
2023-08-21 13:05:00,480.04,480.04,479.75,479.75,300.0,480.04,480.04,479.75,479.75,300.0
2023-08-21 13:10:00,479.77,479.93,479.59,479.59,1601.0,479.77,479.93,479.59,479.59,1601.0
2023-08-21 13:15:00,479.76,480.01,479.68,479.9,2366.0,479.76,480.01,479.68,479.9,2366.0
2023-08-21 13:20:00,480.09,480.72,479.93,480.72,2640.0,480.09,480.72,479.93,480.72,2640.0
2023-08-21 13:25:00,480.77,481.23,480.27,480.27,1700.0,480.77,481.23,480.27,480.27,1700.0
2023-08-21 13:30:00,480.24,480.9,480.23,480.9,2413.0,480.24,480.9,480.23,480.9,2413.0
2023-08-21 13:35:00,480.98,481.28,480.98,481.17,10715.0,480.98,481.28,480.98,481.17,10715.0
2023-08-21 13:40:00,481.13,481.78,481.13,481.77,1300.0,481.13,481.78,481.13,481.77,1300.0
2023-08-21 13:45:00,481.8,481.96,481.52,481.52,1250.0,481.8,481.96,481.52,481.52,1250.0
2023-08-21 13:50:00,481.56,481.82,481.56,481.58,1116.0,481.56,481.82,481.56,481.58,1116.0
2023-08-21 13:55:00,481.59,481.59,480.91,480.97,2367.0,481.59,481.59,480.91,480.97,2367.0
2023-08-21 14:00:00,480.96,482.27,480.96,482.25,6392.0,480.96,482.27,480.96,482.25,6392.0
2023-08-21 14:05:00,482.14,482.29,481.79,481.97,9047.0,482.14,482.29,481.79,481.97,9047.0
2023-08-21 14:10:00,482.2,482.72,482.07,482.72,1302.0,482.2,482.72,482.07,482.72,1302.0
2023-08-21 14:15:00,482.44,482.44,481.97,482.22,1033.0,482.44,482.44,481.97,482.22,1033.0
2023-08-21 14:20:00,482.37,482.54,482.37,482.54,1085.0,482.37,482.54,482.37,482.54,1085.0
2023-08-21 14:25:00,482.12,482.25,481.91,482.25,1300.0,482.12,482.25,481.91,482.25,1300.0
2023-08-21 14:30:00,482.29,482.3,482.0,482.06,1824.0,482.29,482.3,482.0,482.06,1824.0
2023-08-21 14:35:00,482.03,482.24,481.91,481.91,1200.0,482.03,482.24,481.91,481.91,1200.0
2023-08-21 14:40:00,482.17,482.53,482.01,482.53,3835.0,482.17,482.53,482.01,482.53,3835.0
2023-08-21 14:45:00,482.35,482.92,482.35,482.92,3343.0,482.35,482.92,482.35,482.92,3343.0
2023-08-21 14:50:00,483.24,483.25,483.08,483.08,300.0,483.24,483.25,483.08,483.08,300.0
2023-08-21 14:55:00,482.88,482.88,482.76,482.77,500.0,482.88,482.88,482.76,482.77,500.0
2023-08-21 15:00:00,482.95,483.64,482.95,483.62,10113.0,482.95,483.64,482.95,483.62,10113.0
2023-08-21 15:05:00,483.89,484.1,483.89,483.99,915.0,483.89,484.1,483.89,483.99,915.0
2023-08-21 15:10:00,483.97,484.01,483.26,483.34,2800.0,483.97,484.01,483.26,483.34,2800.0
2023-08-21 15:15:00,483.38,484.13,483.38,484.05,2426.0,483.38,484.13,483.38,484.05,2426.0
2023-08-21 15:20:00,483.86,484.38,483.86,484.33,1590.0,483.86,484.38,483.86,484.33,1590.0
2023-08-21 15:25:00,484.23,484.23,483.5,483.77,1600.0,484.23,484.23,483.5,483.77,1600.0
2023-08-21 15:30:00,483.86,484.09,483.68,483.81,13923.0,483.86,484.09,483.68,483.81,13923.0
2023-08-21 15:35:00,483.8,483.8,483.38,483.75,2465.0,483.8,483.8,483.38,483.75,2465.0
2023-08-21 15:40:00,483.87,484.16,483.8,483.81,3074.0,483.87,484.16,483.8,483.81,3074.0
2023-08-21 15:45:00,483.58,483.58,482.62,482.99,5050.0,483.58,483.58,482.62,482.99,5050.0
2023-08-21 15:50:00,483.15,483.27,482.41,482.41,9966.0,483.15,483.27,482.41,482.41,9966.0
2023-08-21 15:55:00,482.73,482.73,481.27,481.65,22934.0,482.73,482.73,481.27,481.65,22934.0
2023-08-22 09:30:00,482.46,482.46,482.09,482.19,3438.0,482.46,482.46,482.09,482.19,3438.0
2023-08-22 09:35:00,484.14,484.14,482.49,482.49,570.0,484.14,484.14,482.49,482.49,570.0
2023-08-22 09:40:00,481.94,484.3,481.94,484.3,1765.0,481.94,484.3,481.94,484.3,1765.0
2023-08-22 09:45:00,483.3,483.99,483.3,483.99,200.0,483.3,483.99,483.3,483.99,200.0
2023-08-22 09:50:00,484.01,484.01,482.77,483.39,2065.0,484.01,484.01,482.77,483.39,2065.0
2023-08-22 09:55:00,483.49,484.29,483.46,483.66,1566.0,483.49,484.29,483.46,483.66,1566.0
2023-08-22 10:00:00,483.0,483.76,482.97,483.6,727.0,483.0,483.76,482.97,483.6,727.0
2023-08-22 10:05:00,483.98,485.17,483.98,485.0,2502.0,483.98,485.17,483.98,485.0,2502.0
2023-08-22 10:10:00,485.77,486.76,485.62,486.04,700.0,485.77,486.76,485.62,486.04,700.0
2023-08-22 10:15:00,486.58,486.63,486.58,486.63,300.0,486.58,486.63,486.58,486.63,300.0
2023-08-22 10:20:00,487.09,487.46,486.79,487.46,1300.0,487.09,487.46,486.79,487.46,1300.0
2023-08-22 10:25:00,487.21,487.25,486.67,486.95,900.0,487.21,487.25,486.67,486.95,900.0
2023-08-22 10:30:00,486.92,486.92,486.12,486.22,500.0,486.92,486.92,486.12,486.22,500.0
2023-08-22 10:35:00,485.92,486.05,485.81,485.99,1245.0,485.92,486.05,485.81,485.99,1245.0
2023-08-22 10:40:00,485.54,486.69,485.54,486.69,800.0,485.54,486.69,485.54,486.69,800.0
2023-08-22 10:45:00,487.49,487.49,487.26,487.4,400.0,487.49,487.49,487.26,487.4,400.0
2023-08-22 10:50:00,488.22,489.35,488.22,489.34,1200.0,488.22,489.35,488.22,489.34,1200.0
2023-08-22 10:55:00,489.07,489.33,488.34,488.34,1500.0,489.07,489.33,488.34,488.34,1500.0
2023-08-22 11:00:00,488.6,488.73,488.5,488.7,500.0,488.6,488.73,488.5,488.7,500.0
2023-08-22 11:05:00,488.22,488.41,488.02,488.02,1000.0,488.22,488.41,488.02,488.02,1000.0
2023-08-22 11:10:00,487.6,488.42,487.56,488.42,1000.0,487.6,488.42,487.56,488.42,1000.0
2023-08-22 11:15:00,488.06,488.92,488.06,488.88,1800.0,488.06,488.92,488.06,488.88,1800.0
2023-08-22 11:20:00,488.6,489.06,488.58,488.83,1100.0,488.6,489.06,488.58,488.83,1100.0
2023-08-22 11:25:00,488.85,489.09,487.77,487.77,1301.0,488.85,489.09,487.77,487.77,1301.0
2023-08-22 11:30:00,487.68,488.46,487.68,488.46,966.0,487.68,488.46,487.68,488.46,966.0
2023-08-22 11:35:00,488.21,488.88,488.13,488.13,1301.0,488.21,488.88,488.13,488.13,1301.0
2023-08-22 11:40:00,488.01,488.25,488.01,488.24,437.0,488.01,488.25,488.01,488.24,437.0
2023-08-22 11:45:00,488.12,488.12,488.12,488.12,100.0,488.12,488.12,488.12,488.12,100.0
2023-08-22 11:50:00,487.96,488.0,487.95,488.0,300.0,487.96,488.0,487.95,488.0,300.0
2023-08-22 11:55:00,487.84,487.84,487.83,487.84,100.0,487.84,487.84,487.83,487.84,100.0
2023-08-22 12:00:00,487.87,487.96,487.54,487.78,3200.0,487.87,487.96,487.54,487.78,3200.0
2023-08-22 12:05:00,487.76,488.27,487.6,487.69,3169.0,487.76,488.27,487.6,487.69,3169.0
2023-08-22 12:10:00,487.69,487.69,487.18,487.18,1000.0,487.69,487.69,487.18,487.18,1000.0
2023-08-22 12:15:00,487.3,487.3,486.92,487.06,19440.0,487.3,487.3,486.92,487.06,19440.0
2023-08-22 12:20:00,487.08,487.3,487.01,487.23,1400.0,487.08,487.3,487.01,487.23,1400.0
2023-08-22 12:25:00,487.64,488.17,487.63,487.97,1100.0,487.64,488.17,487.63,487.97,1100.0
2023-08-22 12:30:00,488.15,488.15,487.29,487.42,1300.0,488.15,488.15,487.29,487.42,1300.0
2023-08-22 12:35:00,487.74,487.83,487.74,487.83,400.0,487.74,487.83,487.74,487.83,400.0
2023-08-22 12:40:00,488.21,488.67,488.11,488.58,500.0,488.21,488.67,488.11,488.58,500.0
2023-08-22 12:45:00,488.42,488.59,488.17,488.17,500.0,488.42,488.59,488.17,488.17,500.0
2023-08-22 12:50:00,487.87,487.97,487.51,487.75,1300.0,487.87,487.97,487.51,487.75,1300.0
2023-08-22 12:55:00,487.67,487.72,486.95,487.18,4621.0,487.67,487.72,486.95,487.18,4621.0
2023-08-22 13:00:00,487.18,487.3,486.72,486.72,1800.0,487.18,487.3,486.72,486.72,1800.0
2023-08-22 13:05:00,486.84,486.97,486.49,486.68,1800.0,486.84,486.97,486.49,486.68,1800.0
2023-08-22 13:10:00,486.73,486.78,486.5,486.5,1000.0,486.73,486.78,486.5,486.5,1000.0
2023-08-22 13:15:00,486.41,486.65,485.93,486.62,2400.0,486.41,486.65,485.93,486.62,2400.0
2023-08-22 13:20:00,486.98,486.98,486.65,486.71,300.0,486.98,486.98,486.65,486.71,300.0
2023-08-22 13:25:00,486.61,486.98,486.6,486.71,600.0,486.61,486.98,486.6,486.71,600.0
2023-08-22 13:30:00,486.63,486.63,486.54,486.54,300.0,486.63,486.63,486.54,486.54,300.0
2023-08-22 13:35:00,486.63,486.63,485.92,486.02,900.0,486.63,486.63,485.92,486.02,900.0
2023-08-22 13:40:00,485.58,485.66,485.35,485.35,400.0,485.58,485.66,485.35,485.35,400.0
2023-08-22 13:45:00,485.5,485.59,485.5,485.59,300.0,485.5,485.59,485.5,485.59,300.0
2023-08-22 13:50:00,485.32,485.32,484.92,485.04,1300.0,485.32,485.32,484.92,485.04,1300.0
2023-08-22 13:55:00,485.39,485.62,485.33,485.33,300.0,485.39,485.62,485.33,485.33,300.0
2023-08-22 14:00:00,485.72,485.72,485.51,485.52,509.0,485.72,485.72,485.51,485.52,509.0
2023-08-22 14:05:00,485.93,485.96,485.81,485.95,900.0,485.93,485.96,485.81,485.95,900.0
2023-08-22 14:10:00,485.79,485.79,485.49,485.49,500.0,485.79,485.79,485.49,485.49,500.0
2023-08-22 14:15:00,485.54,485.63,485.38,485.43,600.0,485.54,485.63,485.38,485.43,600.0
2023-08-22 14:20:00,485.13,485.45,485.13,485.45,700.0,485.13,485.45,485.13,485.45,700.0
2023-08-22 14:25:00,485.45,486.77,485.45,486.77,2765.0,485.45,486.77,485.45,486.77,2765.0
2023-08-22 14:30:00,486.99,487.42,486.98,487.42,600.0,486.99,487.42,486.98,487.42,600.0
2023-08-22 14:35:00,487.85,487.99,487.66,487.99,1000.0,487.85,487.99,487.66,487.99,1000.0
2023-08-22 14:40:00,488.5,488.5,487.47,487.56,1462.0,488.5,488.5,487.47,487.56,1462.0
2023-08-22 14:45:00,487.47,487.65,487.2,487.65,1564.0,487.47,487.65,487.2,487.65,1564.0
2023-08-22 14:50:00,487.61,487.62,487.58,487.62,400.0,487.61,487.62,487.58,487.62,400.0
2023-08-22 14:55:00,487.46,488.13,487.46,487.93,1600.0,487.46,488.13,487.46,487.93,1600.0
2023-08-22 15:00:00,488.24,488.61,488.24,488.61,1138.0,488.24,488.61,488.24,488.61,1138.0
2023-08-22 15:05:00,488.72,488.96,488.68,488.69,1300.0,488.72,488.96,488.68,488.69,1300.0
2023-08-22 15:10:00,488.59,488.87,488.59,488.69,550.0,488.59,488.87,488.59,488.69,550.0
2023-08-22 15:15:00,488.84,488.93,488.72,488.8,500.0,488.84,488.93,488.72,488.8,500.0
2023-08-22 15:20:00,488.8,488.97,488.48,488.66,1600.0,488.8,488.97,488.48,488.66,1600.0
2023-08-22 15:25:00,488.95,488.96,487.94,488.03,3101.0,488.95,488.96,487.94,488.03,3101.0
2023-08-22 15:30:00,487.89,487.89,486.88,487.1,2753.0,487.89,487.89,486.88,487.1,2753.0
2023-08-22 15:35:00,487.03,487.47,487.03,487.19,2735.0,487.03,487.47,487.03,487.19,2735.0
2023-08-22 15:40:00,487.36,487.7,487.18,487.35,1400.0,487.36,487.7,487.18,487.35,1400.0
2023-08-22 15:45:00,487.4,488.18,487.39,488.18,4629.0,487.4,488.18,487.39,488.18,4629.0
2023-08-22 15:50:00,488.29,488.31,487.49,488.26,8688.0,488.29,488.31,487.49,488.26,8688.0
2023-08-22 15:55:00,488.4,488.79,488.0,488.46,24736.0,488.4,488.79,488.0,488.46,24736.0
2023-08-23 09:30:00,489.65,491.86,489.65,490.79,3365.0,489.65,491.86,489.65,490.79,3365.0
2023-08-23 09:35:00,491.78,494.76,490.76,494.03,2629.0,491.78,494.76,490.76,494.03,2629.0
2023-08-23 09:40:00,493.39,493.39,492.52,492.64,965.0,493.39,493.39,492.52,492.64,965.0
2023-08-23 09:45:00,493.57,495.0,493.05,493.71,3525.0,493.57,495.0,493.05,493.71,3525.0
2023-08-23 09:50:00,493.18,494.01,492.95,494.01,1200.0,493.18,494.01,492.95,494.01,1200.0
2023-08-23 09:55:00,494.15,495.16,494.15,494.5,8948.0,494.15,495.16,494.15,494.5,8948.0
2023-08-23 10:00:00,494.63,496.87,494.62,496.64,3482.0,494.63,496.87,494.62,496.64,3482.0
2023-08-23 10:05:00,496.28,496.28,494.79,495.13,1087.0,496.28,496.28,494.79,495.13,1087.0
2023-08-23 10:10:00,495.13,495.96,494.95,495.95,2100.0,495.13,495.96,494.95,495.95,2100.0
2023-08-23 10:15:00,495.96,496.97,495.54,496.4,3610.0,495.96,496.97,495.54,496.4,3610.0
2023-08-23 10:20:00,496.62,497.52,496.51,497.13,2700.0,496.62,497.52,496.51,497.13,2700.0
2023-08-23 10:25:00,497.91,497.91,496.92,497.21,2001.0,497.91,497.91,496.92,497.21,2001.0
2023-08-23 10:30:00,497.44,497.44,495.62,496.04,4120.0,497.44,497.44,495.62,496.04,4120.0
2023-08-23 10:35:00,495.96,496.3,495.33,495.67,1315.0,495.96,496.3,495.33,495.67,1315.0
2023-08-23 10:40:00,495.86,496.58,495.79,495.97,1700.0,495.86,496.58,495.79,495.97,1700.0
2023-08-23 10:45:00,495.96,496.91,495.96,496.91,2600.0,495.96,496.91,495.96,496.91,2600.0
2023-08-23 10:50:00,497.31,497.71,497.31,497.68,1400.0,497.31,497.71,497.31,497.68,1400.0
2023-08-23 10:55:00,497.71,498.05,497.56,498.05,1382.0,497.71,498.05,497.56,498.05,1382.0
2023-08-23 11:00:00,498.05,498.18,497.64,497.98,2700.0,498.05,498.18,497.64,497.98,2700.0
2023-08-23 11:05:00,498.07,498.33,497.65,498.07,4224.0,498.07,498.33,497.65,498.07,4224.0
2023-08-23 11:10:00,498.07,498.46,497.97,497.98,3000.0,498.07,498.46,497.97,497.98,3000.0
2023-08-23 11:15:00,497.77,497.97,497.06,497.42,1900.0,497.77,497.97,497.06,497.42,1900.0
2023-08-23 11:20:00,497.72,498.01,497.72,498.01,1300.0,497.72,498.01,497.72,498.01,1300.0
2023-08-23 11:25:00,497.81,497.98,497.66,497.69,1700.0,497.81,497.98,497.66,497.69,1700.0
2023-08-23 11:30:00,497.46,497.51,496.9,496.97,2000.0,497.46,497.51,496.9,496.97,2000.0
2023-08-23 11:35:00,496.7,497.34,496.7,497.09,1601.0,496.7,497.34,496.7,497.09,1601.0
2023-08-23 11:40:00,497.49,497.88,497.47,497.73,1501.0,497.49,497.88,497.47,497.73,1501.0
2023-08-23 11:45:00,498.15,499.05,498.15,499.05,1700.0,498.15,499.05,498.15,499.05,1700.0
2023-08-23 11:50:00,499.72,499.72,499.54,499.57,500.0,499.72,499.72,499.54,499.57,500.0
2023-08-23 11:55:00,499.7,500.48,499.61,500.19,1095.0,499.7,500.48,499.61,500.19,1095.0
2023-08-23 12:00:00,500.44,500.6,500.38,500.39,1200.0,500.44,500.6,500.38,500.39,1200.0
2023-08-23 12:05:00,500.39,501.21,500.38,501.08,1811.0,500.39,501.21,500.38,501.08,1811.0
2023-08-23 12:10:00,501.02,502.35,501.02,502.17,1519.0,501.02,502.35,501.02,502.17,1519.0
2023-08-23 12:15:00,501.98,502.55,501.92,502.55,1125.0,501.98,502.55,501.92,502.55,1125.0
2023-08-23 12:20:00,502.63,502.99,502.25,502.39,3965.0,502.63,502.99,502.25,502.39,3965.0
2023-08-23 12:25:00,502.19,502.45,502.18,502.3,3381.0,502.19,502.45,502.18,502.3,3381.0
2023-08-23 12:30:00,502.49,502.69,502.34,502.63,2215.0,502.49,502.69,502.34,502.63,2215.0
2023-08-23 12:35:00,502.81,503.21,502.74,503.06,6225.0,502.81,503.21,502.74,503.06,6225.0
2023-08-23 12:40:00,503.0,503.13,502.86,503.03,7885.0,503.0,503.13,502.86,503.03,7885.0
2023-08-23 12:45:00,503.23,503.76,503.23,503.76,1269.0,503.23,503.76,503.23,503.76,1269.0
2023-08-23 12:50:00,503.73,503.93,502.47,502.47,2900.0,503.73,503.93,502.47,502.47,2900.0
2023-08-23 12:55:00,502.5,502.54,501.98,502.06,2000.0,502.5,502.54,501.98,502.06,2000.0
2023-08-23 13:00:00,501.94,502.75,501.92,502.75,3995.0,501.94,502.75,501.92,502.75,3995.0
2023-08-23 13:05:00,502.72,503.55,502.69,503.28,1200.0,502.72,503.55,502.69,503.28,1200.0
2023-08-23 13:10:00,503.57,503.87,502.89,503.43,2000.0,503.57,503.87,502.89,503.43,2000.0
2023-08-23 13:15:00,503.45,504.52,503.44,504.27,1780.0,503.45,504.52,503.44,504.27,1780.0
2023-08-23 13:20:00,504.31,504.35,503.4,503.83,11171.0,504.31,504.35,503.4,503.83,11171.0
2023-08-23 13:25:00,503.83,503.84,502.81,502.96,1904.0,503.83,503.84,502.81,502.96,1904.0
2023-08-23 13:30:00,503.22,503.51,503.0,503.5,2300.0,503.22,503.51,503.0,503.5,2300.0
2023-08-23 13:35:00,503.54,503.63,502.56,502.8,2700.0,503.54,503.63,502.56,502.8,2700.0
2023-08-23 13:40:00,502.97,504.09,502.87,504.06,4119.0,502.97,504.09,502.87,504.06,4119.0
2023-08-23 13:45:00,504.04,504.45,503.9,503.97,1800.0,504.04,504.45,503.9,503.97,1800.0
2023-08-23 13:50:00,504.1,504.63,504.1,504.59,1255.0,504.1,504.63,504.1,504.59,1255.0
2023-08-23 13:55:00,504.57,504.79,504.47,504.64,2025.0,504.57,504.79,504.47,504.64,2025.0
2023-08-23 14:00:00,504.63,504.82,504.38,504.47,4331.0,504.63,504.82,504.38,504.47,4331.0
2023-08-23 14:05:00,504.47,504.47,503.77,503.89,1300.0,504.47,504.47,503.77,503.89,1300.0
2023-08-23 14:10:00,503.88,503.88,502.64,503.05,4805.0,503.88,503.88,502.64,503.05,4805.0
2023-08-23 14:15:00,503.09,503.61,502.95,503.07,1957.0,503.09,503.61,502.95,503.07,1957.0
2023-08-23 14:20:00,502.96,503.41,502.9,503.28,1300.0,502.96,503.41,502.9,503.28,1300.0
2023-08-23 14:25:00,503.51,504.54,503.51,503.77,4611.0,503.51,504.54,503.51,503.77,4611.0
2023-08-23 14:30:00,503.73,503.78,503.37,503.73,2297.0,503.73,503.78,503.37,503.73,2297.0
2023-08-23 14:35:00,503.78,504.12,503.38,504.12,1811.0,503.78,504.12,503.38,504.12,1811.0
2023-08-23 14:40:00,504.13,504.56,504.13,504.56,800.0,504.13,504.56,504.13,504.56,800.0
2023-08-23 14:45:00,504.39,504.82,504.38,504.47,1945.0,504.39,504.82,504.38,504.47,1945.0
2023-08-23 14:50:00,504.53,504.88,504.33,504.81,1700.0,504.53,504.88,504.33,504.81,1700.0
2023-08-23 14:55:00,504.86,505.37,504.78,504.92,2016.0,504.86,505.37,504.78,504.92,2016.0
2023-08-23 15:00:00,505.02,505.5,504.6,505.5,2451.0,505.02,505.5,504.6,505.5,2451.0
2023-08-23 15:05:00,505.53,506.3,504.93,505.38,3374.0,505.53,506.3,504.93,505.38,3374.0
2023-08-23 15:10:00,505.04,505.63,504.79,505.05,3682.0,505.04,505.63,504.79,505.05,3682.0
2023-08-23 15:15:00,505.41,505.94,505.41,505.65,2200.0,505.41,505.94,505.41,505.65,2200.0
2023-08-23 15:20:00,505.33,505.65,505.06,505.57,3013.0,505.33,505.65,505.06,505.57,3013.0
2023-08-23 15:25:00,505.65,505.75,505.07,505.14,3408.0,505.65,505.75,505.07,505.14,3408.0
2023-08-23 15:30:00,505.33,505.33,503.93,504.16,6407.0,505.33,505.33,503.93,504.16,6407.0
2023-08-23 15:35:00,503.98,504.79,503.83,504.59,9849.0,503.98,504.79,503.83,504.59,9849.0
2023-08-23 15:40:00,504.45,505.46,504.27,505.4,9180.0,504.45,505.46,504.27,505.4,9180.0
2023-08-23 15:45:00,505.43,505.43,504.37,504.46,10393.0,505.43,505.43,504.37,504.46,10393.0
2023-08-23 15:50:00,504.6,504.63,502.78,503.2,13148.0,504.6,504.63,502.78,503.2,13148.0
2023-08-23 15:55:00,502.9,503.38,502.15,503.07,19378.0,502.9,503.38,502.15,503.07,19378.0
2023-08-24 09:30:00,505.96,506.98,505.0,505.0,3255.0,505.96,506.98,505.0,505.0,3255.0
2023-08-24 09:35:00,504.78,507.87,504.75,507.06,2149.0,504.78,507.87,504.75,507.06,2149.0
2023-08-24 09:40:00,507.05,508.11,506.79,507.32,2150.0,507.05,508.11,506.79,507.32,2150.0
2023-08-24 09:45:00,506.83,508.44,506.58,508.44,3645.0,506.83,508.44,506.58,508.44,3645.0
2023-08-24 09:50:00,507.47,508.26,506.9,507.39,1904.0,507.47,508.26,506.9,507.39,1904.0
2023-08-24 09:55:00,507.44,507.61,507.44,507.48,600.0,507.44,507.61,507.44,507.48,600.0
2023-08-24 10:00:00,507.89,507.89,505.84,506.29,2782.0,507.89,507.89,505.84,506.29,2782.0
2023-08-24 10:05:00,505.48,505.48,504.1,504.2,1452.0,505.48,505.48,504.1,504.2,1452.0
2023-08-24 10:10:00,504.15,504.77,502.69,503.66,3164.0,504.15,504.77,502.69,503.66,3164.0
2023-08-24 10:15:00,503.05,503.58,502.86,503.3,4300.0,503.05,503.58,502.86,503.3,4300.0
2023-08-24 10:20:00,503.05,503.05,501.11,501.11,1000.0,503.05,503.05,501.11,501.11,1000.0
2023-08-24 10:25:00,500.92,501.58,500.36,500.39,2297.0,500.92,501.58,500.36,500.39,2297.0
2023-08-24 10:30:00,500.04,500.41,499.92,500.03,1000.0,500.04,500.41,499.92,500.03,1000.0
2023-08-24 10:35:00,500.22,501.4,500.22,501.4,700.0,500.22,501.4,500.22,501.4,700.0
2023-08-24 10:40:00,501.61,501.75,499.57,500.57,6765.0,501.61,501.75,499.57,500.57,6765.0
2023-08-24 10:45:00,500.56,500.76,499.88,499.88,3541.0,500.56,500.76,499.88,499.88,3541.0
2023-08-24 10:50:00,500.18,500.69,499.94,500.06,650.0,500.18,500.69,499.94,500.06,650.0
2023-08-24 10:55:00,499.73,500.17,497.48,497.48,3691.0,499.73,500.17,497.48,497.48,3691.0
2023-08-24 11:00:00,497.01,497.01,495.48,495.85,2200.0,497.01,497.01,495.48,495.85,2200.0
2023-08-24 11:05:00,496.04,497.48,496.04,497.45,1200.0,496.04,497.48,496.04,497.45,1200.0
2023-08-24 11:10:00,497.77,497.77,497.22,497.33,300.0,497.77,497.77,497.22,497.33,300.0
2023-08-24 11:15:00,497.01,497.57,496.66,496.66,2500.0,497.01,497.57,496.66,496.66,2500.0
2023-08-24 11:20:00,495.81,496.03,495.69,495.69,400.0,495.81,496.03,495.69,495.69,400.0
2023-08-24 11:25:00,495.19,495.39,495.04,495.39,1200.0,495.19,495.39,495.04,495.39,1200.0
2023-08-24 11:30:00,495.41,495.72,495.28,495.39,3099.0,495.41,495.72,495.28,495.39,3099.0
2023-08-24 11:35:00,495.45,495.45,494.84,495.0,675.0,495.45,495.45,494.84,495.0,675.0
2023-08-24 11:40:00,494.83,495.19,494.75,494.85,2265.0,494.83,495.19,494.75,494.85,2265.0
2023-08-24 11:45:00,494.85,494.85,493.89,494.31,1200.0,494.85,494.85,493.89,494.31,1200.0
2023-08-24 11:50:00,494.13,494.13,493.75,493.8,400.0,494.13,494.13,493.75,493.8,400.0
2023-08-24 11:55:00,493.75,494.21,493.36,493.37,1500.0,493.75,494.21,493.36,493.37,1500.0
2023-08-24 12:00:00,493.14,493.8,493.0,493.8,800.0,493.14,493.8,493.0,493.8,800.0
2023-08-24 12:05:00,493.32,494.38,493.32,493.93,1000.0,493.32,494.38,493.32,493.93,1000.0
2023-08-24 12:10:00,494.2,494.53,494.11,494.53,800.0,494.2,494.53,494.11,494.53,800.0
2023-08-24 12:15:00,494.61,494.61,494.11,494.11,600.0,494.61,494.61,494.11,494.11,600.0
2023-08-24 12:20:00,494.4,494.4,494.0,494.2,1224.0,494.4,494.4,494.0,494.2,1224.0
2023-08-24 12:25:00,493.95,493.95,492.88,493.22,1700.0,493.95,493.95,492.88,493.22,1700.0
2023-08-24 12:30:00,493.05,493.06,492.5,492.5,1351.0,493.05,493.06,492.5,492.5,1351.0
2023-08-24 12:35:00,492.19,492.71,491.92,492.71,2865.0,492.19,492.71,491.92,492.71,2865.0
2023-08-24 12:40:00,492.88,492.94,492.77,492.88,2100.0,492.88,492.94,492.77,492.88,2100.0
2023-08-24 12:45:00,492.11,492.61,492.04,492.61,800.0,492.11,492.61,492.04,492.61,800.0
2023-08-24 12:50:00,492.42,492.42,492.17,492.17,300.0,492.42,492.42,492.17,492.17,300.0
2023-08-24 12:55:00,491.68,491.79,491.52,491.52,300.0,491.68,491.79,491.52,491.52,300.0
2023-08-24 13:00:00,491.79,491.79,491.0,491.0,2000.0,491.79,491.79,491.0,491.0,2000.0
2023-08-24 13:05:00,490.69,490.92,490.69,490.92,1300.0,490.69,490.92,490.69,490.92,1300.0
2023-08-24 13:10:00,490.91,491.17,490.86,491.12,700.0,490.91,491.17,490.86,491.12,700.0
2023-08-24 13:15:00,490.8,490.81,490.8,490.81,225.0,490.8,490.81,490.8,490.81,225.0
2023-08-24 13:20:00,490.88,491.11,490.88,491.11,400.0,490.88,491.11,490.88,491.11,400.0
2023-08-24 13:25:00,491.11,491.11,491.11,491.11,0.0,491.11,491.11,491.11,491.11,0.0
2023-08-24 13:30:00,491.3,491.91,491.08,491.8,900.0,491.3,491.91,491.08,491.8,900.0
2023-08-24 13:35:00,491.72,492.03,491.68,491.68,567.0,491.72,492.03,491.68,491.68,567.0
2023-08-24 13:40:00,491.58,492.06,491.42,491.74,847.0,491.58,492.06,491.42,491.74,847.0
2023-08-24 13:45:00,491.4,491.4,491.4,491.4,100.0,491.4,491.4,491.4,491.4,100.0
2023-08-24 13:50:00,491.0,491.16,490.98,490.99,400.0,491.0,491.16,490.98,490.99,400.0
2023-08-24 13:55:00,491.27,491.82,491.23,491.82,600.0,491.27,491.82,491.23,491.82,600.0
2023-08-24 14:00:00,491.88,491.88,491.41,491.42,300.0,491.88,491.88,491.41,491.42,300.0
2023-08-24 14:05:00,491.36,491.87,491.36,491.87,300.0,491.36,491.87,491.36,491.87,300.0
2023-08-24 14:10:00,492.0,492.15,491.91,492.0,400.0,492.0,492.15,491.91,492.0,400.0
2023-08-24 14:15:00,491.6,491.6,490.96,490.96,587.0,491.6,491.6,490.96,490.96,587.0
2023-08-24 14:20:00,490.89,490.92,490.68,490.77,600.0,490.89,490.92,490.68,490.77,600.0
2023-08-24 14:25:00,490.5,490.55,490.48,490.49,1164.0,490.5,490.55,490.48,490.49,1164.0
2023-08-24 14:30:00,490.74,490.74,490.39,490.39,200.0,490.74,490.74,490.39,490.39,200.0
2023-08-24 14:35:00,489.7,489.7,489.7,489.7,100.0,489.7,489.7,489.7,489.7,100.0
2023-08-24 14:40:00,489.24,489.24,487.87,487.88,14319.0,489.24,489.24,487.87,487.88,14319.0
2023-08-24 14:45:00,487.98,488.47,487.65,488.32,2742.0,487.98,488.47,487.65,488.32,2742.0
2023-08-24 14:50:00,488.24,488.56,488.24,488.56,1500.0,488.24,488.56,488.24,488.56,1500.0
2023-08-24 14:55:00,488.6,489.1,488.58,488.94,2300.0,488.6,489.1,488.58,488.94,2300.0
2023-08-24 15:00:00,489.16,489.16,488.43,488.44,1300.0,489.16,489.16,488.43,488.44,1300.0
2023-08-24 15:05:00,488.46,488.85,487.55,487.69,1994.0,488.46,488.85,487.55,487.69,1994.0
2023-08-24 15:10:00,487.94,488.48,487.94,488.06,1000.0,487.94,488.48,487.94,488.06,1000.0
2023-08-24 15:15:00,488.2,488.56,488.2,488.3,837.0,488.2,488.56,488.2,488.3,837.0
2023-08-24 15:20:00,488.55,489.16,488.5,489.16,4584.0,488.55,489.16,488.5,489.16,4584.0
2023-08-24 15:25:00,489.18,489.86,489.18,489.81,4332.0,489.18,489.86,489.18,489.81,4332.0
2023-08-24 15:30:00,489.96,490.32,489.39,489.45,3739.0,489.96,490.32,489.39,489.45,3739.0
2023-08-24 15:35:00,489.57,489.57,488.0,488.21,4774.0,489.57,489.57,488.0,488.21,4774.0
2023-08-24 15:40:00,488.15,488.21,487.85,488.08,2257.0,488.15,488.21,487.85,488.08,2257.0
2023-08-24 15:45:00,487.79,487.8,486.55,486.69,2478.0,487.79,487.8,486.55,486.69,2478.0
2023-08-24 15:50:00,486.69,487.32,486.35,486.99,6969.0,486.69,487.32,486.35,486.99,6969.0
2023-08-24 15:55:00,487.1,487.1,486.01,486.02,14007.0,487.1,487.1,486.01,486.02,14007.0
2023-08-25 09:30:00,488.04,491.46,488.04,490.96,3222.0,488.04,491.46,488.04,490.96,3222.0
2023-08-25 09:35:00,491.64,493.05,490.85,493.05,600.0,491.64,493.05,490.85,493.05,600.0
2023-08-25 09:40:00,492.39,492.39,491.24,492.01,400.0,492.39,492.39,491.24,492.01,400.0
2023-08-25 09:45:00,492.18,492.18,490.67,490.67,4326.0,492.18,492.18,490.67,490.67,4326.0
2023-08-25 09:50:00,489.99,490.66,489.4,489.4,744.0,489.99,490.66,489.4,489.4,744.0
2023-08-25 09:55:00,490.27,490.27,489.36,489.36,500.0,490.27,490.27,489.36,489.36,500.0
2023-08-25 10:00:00,489.84,491.51,489.02,490.3,4838.0,489.84,491.51,489.02,490.3,4838.0
2023-08-25 10:05:00,489.96,490.3,487.41,487.98,1603.0,489.96,490.3,487.41,487.98,1603.0
2023-08-25 10:10:00,488.47,490.43,488.47,490.43,300.0,488.47,490.43,488.47,490.43,300.0
2023-08-25 10:15:00,492.0,492.0,490.62,490.63,600.0,492.0,492.0,490.62,490.63,600.0
2023-08-25 10:20:00,489.14,489.93,488.31,488.31,1100.0,489.14,489.93,488.31,488.31,1100.0
2023-08-25 10:25:00,488.17,488.55,487.71,487.71,1000.0,488.17,488.55,487.71,487.71,1000.0
2023-08-25 10:30:00,487.0,487.69,486.69,486.7,700.0,487.0,487.69,486.69,486.7,700.0
2023-08-25 10:35:00,486.32,486.71,486.32,486.71,400.0,486.32,486.71,486.32,486.71,400.0
2023-08-25 10:40:00,486.96,487.03,485.84,485.85,600.0,486.96,487.03,485.84,485.85,600.0
2023-08-25 10:45:00,485.85,485.85,485.85,485.85,0.0,485.85,485.85,485.85,485.85,0.0
2023-08-25 10:50:00,484.95,484.95,483.86,483.86,800.0,484.95,484.95,483.86,483.86,800.0
2023-08-25 10:55:00,483.99,483.99,483.99,483.99,100.0,483.99,483.99,483.99,483.99,100.0
2023-08-25 11:00:00,483.87,483.87,483.37,483.7,1000.0,483.87,483.87,483.37,483.7,1000.0
2023-08-25 11:05:00,483.86,484.89,483.84,483.84,641.0,483.86,484.89,483.84,483.84,641.0
2023-08-25 11:10:00,484.82,484.82,484.62,484.62,200.0,484.82,484.82,484.62,484.62,200.0
2023-08-25 11:15:00,485.08,485.08,482.81,482.81,1233.0,485.08,485.08,482.81,482.81,1233.0
2023-08-25 11:20:00,483.3,483.65,483.3,483.65,200.0,483.3,483.65,483.3,483.65,200.0
2023-08-25 11:25:00,484.38,485.62,484.38,485.58,1200.0,484.38,485.62,484.38,485.58,1200.0
2023-08-25 11:30:00,485.9,485.9,485.05,485.13,1000.0,485.9,485.9,485.05,485.13,1000.0
2023-08-25 11:35:00,485.78,486.73,485.78,486.56,900.0,485.78,486.73,485.78,486.56,900.0
2023-08-25 11:40:00,486.63,486.68,486.18,486.44,1700.0,486.63,486.68,486.18,486.44,1700.0
2023-08-25 11:45:00,486.41,486.86,486.14,486.86,800.0,486.41,486.86,486.14,486.86,800.0
2023-08-25 11:50:00,486.81,487.85,486.81,487.76,400.0,486.81,487.85,486.81,487.76,400.0
2023-08-25 11:55:00,487.78,488.08,486.58,486.58,1169.0,487.78,488.08,486.58,486.58,1169.0
2023-08-25 12:00:00,487.6,487.64,487.6,487.64,200.0,487.6,487.64,487.6,487.64,200.0
2023-08-25 12:05:00,488.12,488.29,487.79,488.12,600.0,488.12,488.29,487.79,488.12,600.0
2023-08-25 12:10:00,488.12,488.12,488.12,488.12,0.0,488.12,488.12,488.12,488.12,0.0
2023-08-25 12:15:00,487.95,487.96,487.34,487.34,1115.0,487.95,487.96,487.34,487.34,1115.0
2023-08-25 12:20:00,487.16,487.73,487.16,487.73,200.0,487.16,487.73,487.16,487.73,200.0
2023-08-25 12:25:00,488.53,488.61,488.13,488.18,400.0,488.53,488.61,488.13,488.18,400.0
2023-08-25 12:30:00,487.89,487.89,487.26,487.26,1192.0,487.89,487.89,487.26,487.26,1192.0
2023-08-25 12:35:00,486.7,487.29,486.69,487.29,300.0,486.7,487.29,486.69,487.29,300.0
2023-08-25 12:40:00,487.29,487.29,487.29,487.29,0.0,487.29,487.29,487.29,487.29,0.0
2023-08-25 12:45:00,487.34,487.34,487.34,487.34,100.0,487.34,487.34,487.34,487.34,100.0
2023-08-25 12:50:00,487.36,487.36,486.74,486.74,1000.0,487.36,487.36,486.74,486.74,1000.0
2023-08-25 12:55:00,486.65,488.13,486.65,488.13,800.0,486.65,488.13,486.65,488.13,800.0
2023-08-25 13:00:00,487.97,488.89,487.97,488.34,4009.0,487.97,488.89,487.97,488.34,4009.0
2023-08-25 13:05:00,488.34,488.34,488.34,488.34,0.0,488.34,488.34,488.34,488.34,0.0
2023-08-25 13:10:00,488.4,488.47,488.03,488.47,800.0,488.4,488.47,488.03,488.47,800.0
2023-08-25 13:15:00,488.36,488.36,488.13,488.13,300.0,488.36,488.36,488.13,488.13,300.0
2023-08-25 13:20:00,488.0,488.01,488.0,488.0,100.0,488.0,488.01,488.0,488.0,100.0
2023-08-25 13:25:00,487.8,488.09,487.8,488.09,200.0,487.8,488.09,487.8,488.09,200.0
2023-08-25 13:30:00,487.93,487.93,487.6,487.8,600.0,487.93,487.93,487.6,487.8,600.0
2023-08-25 13:35:00,487.71,487.77,487.42,487.45,700.0,487.71,487.77,487.42,487.45,700.0
2023-08-25 13:40:00,488.13,488.13,488.12,488.13,100.0,488.13,488.13,488.12,488.13,100.0
2023-08-25 13:45:00,487.78,488.19,487.59,487.95,800.0,487.78,488.19,487.59,487.95,800.0
2023-08-25 13:50:00,488.68,488.87,488.42,488.87,400.0,488.68,488.87,488.42,488.87,400.0
2023-08-25 13:55:00,488.72,488.72,488.39,488.4,700.0,488.72,488.72,488.39,488.4,700.0
2023-08-25 14:00:00,488.39,488.8,488.39,488.61,1715.0,488.39,488.8,488.39,488.61,1715.0
2023-08-25 14:05:00,488.64,488.64,488.38,488.38,300.0,488.64,488.64,488.38,488.38,300.0
2023-08-25 14:10:00,488.3,488.84,488.25,488.75,1886.0,488.3,488.84,488.25,488.75,1886.0
2023-08-25 14:15:00,488.53,488.88,488.16,488.88,1400.0,488.53,488.88,488.16,488.88,1400.0
2023-08-25 14:20:00,490.0,490.62,490.0,490.62,700.0,490.0,490.62,490.0,490.62,700.0
2023-08-25 14:25:00,490.9,491.2,490.9,491.2,400.0,490.9,491.2,490.9,491.2,400.0
2023-08-25 14:30:00,491.37,491.66,491.37,491.66,200.0,491.37,491.66,491.37,491.66,200.0
2023-08-25 14:35:00,492.04,492.47,491.77,492.2,1700.0,492.04,492.47,491.77,492.2,1700.0
2023-08-25 14:40:00,492.49,492.57,492.49,492.57,300.0,492.49,492.57,492.49,492.57,300.0
2023-08-25 14:45:00,492.88,492.9,492.49,492.49,400.0,492.88,492.9,492.49,492.49,400.0
2023-08-25 14:50:00,492.49,492.49,492.49,492.49,0.0,492.49,492.49,492.49,492.49,0.0
2023-08-25 14:55:00,492.75,492.75,492.68,492.68,300.0,492.75,492.75,492.68,492.68,300.0
2023-08-25 15:00:00,493.1,493.62,492.87,492.87,902.0,493.1,493.62,492.87,492.87,902.0
2023-08-25 15:05:00,492.45,493.22,492.33,493.22,849.0,492.45,493.22,492.33,493.22,849.0
2023-08-25 15:10:00,492.57,492.81,492.53,492.55,600.0,492.57,492.81,492.53,492.55,600.0
2023-08-25 15:15:00,493.18,493.6,492.93,492.93,852.0,493.18,493.6,492.93,492.93,852.0
2023-08-25 15:20:00,493.75,493.78,493.74,493.78,400.0,493.75,493.78,493.74,493.78,400.0
2023-08-25 15:25:00,493.88,494.31,493.65,493.73,1695.0,493.88,494.31,493.65,493.73,1695.0
2023-08-25 15:30:00,493.6,493.64,493.38,493.5,1442.0,493.6,493.64,493.38,493.5,1442.0
2023-08-25 15:35:00,493.42,493.62,492.98,493.62,1450.0,493.42,493.62,492.98,493.62,1450.0
2023-08-25 15:40:00,493.6,493.6,492.98,493.31,2900.0,493.6,493.6,492.98,493.31,2900.0
2023-08-25 15:45:00,493.39,493.53,492.83,492.84,2140.0,493.39,493.53,492.83,492.84,2140.0
2023-08-25 15:50:00,492.83,493.16,492.57,493.14,5424.0,492.83,493.16,492.57,493.14,5424.0
2023-08-25 15:55:00,493.26,493.83,492.47,492.69,10588.0,493.26,493.83,492.47,492.69,10588.0
2023-08-28 09:30:00,498.17,500.37,497.8,498.99,4427.0,498.17,500.37,497.8,498.99,4427.0
2023-08-28 09:35:00,497.66,499.63,497.66,499.55,3300.0,497.66,499.63,497.66,499.55,3300.0
2023-08-28 09:40:00,498.08,498.73,498.07,498.73,200.0,498.08,498.73,498.07,498.73,200.0
2023-08-28 09:45:00,498.64,498.64,497.79,498.18,1455.0,498.64,498.64,497.79,498.18,1455.0
2023-08-28 09:50:00,497.93,497.93,495.33,495.58,1300.0,497.93,497.93,495.33,495.58,1300.0
2023-08-28 09:55:00,496.18,496.84,495.45,496.15,1960.0,496.18,496.84,495.45,496.15,1960.0
2023-08-28 10:00:00,495.58,496.62,495.58,496.56,694.0,495.58,496.62,495.58,496.56,694.0
2023-08-28 10:05:00,496.98,496.99,496.17,496.36,1544.0,496.98,496.99,496.17,496.36,1544.0
2023-08-28 10:10:00,496.45,496.52,496.32,496.32,400.0,496.45,496.52,496.32,496.32,400.0
2023-08-28 10:15:00,496.76,496.94,496.43,496.43,500.0,496.76,496.94,496.43,496.43,500.0
2023-08-28 10:20:00,495.35,496.51,495.35,496.51,400.0,495.35,496.51,495.35,496.51,400.0
2023-08-28 10:25:00,495.16,495.16,495.16,495.16,100.0,495.16,495.16,495.16,495.16,100.0
2023-08-28 10:30:00,495.74,495.74,494.96,494.96,500.0,495.74,495.74,494.96,494.96,500.0
2023-08-28 10:35:00,495.21,496.53,495.21,496.22,1047.0,495.21,496.53,495.21,496.22,1047.0
2023-08-28 10:40:00,496.04,496.24,495.83,496.24,600.0,496.04,496.24,495.83,496.24,600.0
2023-08-28 10:45:00,496.82,497.06,496.15,496.9,12123.0,496.82,497.06,496.15,496.9,12123.0
2023-08-28 10:50:00,496.74,496.95,495.44,495.44,2125.0,496.74,496.95,495.44,495.44,2125.0
2023-08-28 10:55:00,496.2,496.92,496.09,496.53,500.0,496.2,496.92,496.09,496.53,500.0
2023-08-28 11:00:00,497.17,497.17,495.87,495.88,300.0,497.17,497.17,495.87,495.88,300.0
2023-08-28 11:05:00,494.09,494.68,493.82,494.12,1100.0,494.09,494.68,493.82,494.12,1100.0
2023-08-28 11:10:00,494.12,494.12,494.12,494.12,0.0,494.12,494.12,494.12,494.12,0.0
2023-08-28 11:15:00,494.22,494.56,493.83,493.83,1172.0,494.22,494.56,493.83,493.83,1172.0
2023-08-28 11:20:00,494.0,494.0,493.99,494.0,200.0,494.0,494.0,493.99,494.0,200.0
2023-08-28 11:25:00,493.63,493.63,491.79,491.79,1032.0,493.63,493.63,491.79,491.79,1032.0
2023-08-28 11:30:00,492.68,493.32,492.68,493.15,1526.0,492.68,493.32,492.68,493.15,1526.0
2023-08-28 11:35:00,493.53,493.89,493.53,493.63,1100.0,493.53,493.89,493.53,493.63,1100.0
2023-08-28 11:40:00,493.81,493.97,493.43,493.63,1899.0,493.81,493.97,493.43,493.63,1899.0
2023-08-28 11:45:00,493.63,494.21,493.6,493.6,1628.0,493.63,494.21,493.6,493.6,1628.0
2023-08-28 11:50:00,494.02,494.02,493.43,493.44,244.0,494.02,494.02,493.43,493.44,244.0
2023-08-28 11:55:00,493.5,493.5,493.49,493.5,180.0,493.5,493.5,493.49,493.5,180.0
2023-08-28 12:00:00,493.52,493.52,492.63,492.63,1300.0,493.52,493.52,492.63,492.63,1300.0
2023-08-28 12:05:00,492.66,492.71,492.64,492.65,700.0,492.66,492.71,492.64,492.65,700.0
2023-08-28 12:10:00,492.18,492.36,491.82,491.82,700.0,492.18,492.36,491.82,491.82,700.0
2023-08-28 12:15:00,491.72,492.25,491.72,492.25,300.0,491.72,492.25,491.72,492.25,300.0
2023-08-28 12:20:00,491.09,491.89,491.09,491.57,617.0,491.09,491.89,491.09,491.57,617.0
2023-08-28 12:25:00,492.01,492.05,492.01,492.05,400.0,492.01,492.05,492.01,492.05,400.0
2023-08-28 12:30:00,492.3,493.03,491.94,493.03,1300.0,492.3,493.03,491.94,493.03,1300.0
2023-08-28 12:35:00,493.13,493.28,493.13,493.28,400.0,493.13,493.28,493.13,493.28,400.0
2023-08-28 12:40:00,493.54,493.54,493.54,493.54,200.0,493.54,493.54,493.54,493.54,200.0
2023-08-28 12:45:00,493.54,493.54,493.54,493.54,0.0,493.54,493.54,493.54,493.54,0.0
2023-08-28 12:50:00,494.01,494.23,493.91,494.17,500.0,494.01,494.23,493.91,494.17,500.0
2023-08-28 12:55:00,493.96,494.78,493.9,494.77,922.0,493.96,494.78,493.9,494.77,922.0
2023-08-28 13:00:00,495.44,495.48,495.39,495.48,300.0,495.44,495.48,495.39,495.48,300.0
2023-08-28 13:05:00,495.48,495.48,495.48,495.48,0.0,495.48,495.48,495.48,495.48,0.0
2023-08-28 13:10:00,495.48,495.52,495.14,495.14,694.0,495.48,495.52,495.14,495.14,694.0
2023-08-28 13:15:00,495.45,495.52,495.16,495.16,407.0,495.45,495.52,495.16,495.16,407.0
2023-08-28 13:20:00,495.89,495.93,495.89,495.93,373.0,495.89,495.93,495.89,495.93,373.0
2023-08-28 13:25:00,495.93,495.93,495.93,495.93,0.0,495.93,495.93,495.93,495.93,0.0
2023-08-28 13:30:00,495.74,495.74,495.74,495.74,100.0,495.74,495.74,495.74,495.74,100.0
2023-08-28 13:35:00,495.35,495.41,495.14,495.27,700.0,495.35,495.41,495.14,495.27,700.0
2023-08-28 13:40:00,495.14,495.14,495.14,495.14,100.0,495.14,495.14,495.14,495.14,100.0
2023-08-28 13:45:00,494.38,494.38,493.57,493.57,400.0,494.38,494.38,493.57,493.57,400.0
2023-08-28 13:50:00,493.1,493.1,492.88,492.88,400.0,493.1,493.1,492.88,492.88,400.0
2023-08-28 13:55:00,492.46,492.54,492.3,492.3,789.0,492.46,492.54,492.3,492.3,789.0
2023-08-28 14:00:00,492.45,492.8,492.44,492.71,1729.0,492.45,492.8,492.44,492.71,1729.0
2023-08-28 14:05:00,492.7,492.7,492.24,492.24,300.0,492.7,492.7,492.24,492.24,300.0
2023-08-28 14:10:00,492.26,492.26,492.26,492.26,100.0,492.26,492.26,492.26,492.26,100.0
2023-08-28 14:15:00,492.08,492.39,492.06,492.17,1869.0,492.08,492.39,492.06,492.17,1869.0
2023-08-28 14:20:00,492.46,493.29,492.46,493.22,3626.0,492.46,493.29,492.46,493.22,3626.0
2023-08-28 14:25:00,492.8,493.36,492.8,493.32,800.0,492.8,493.36,492.8,493.32,800.0
2023-08-28 14:30:00,493.33,493.35,493.0,493.34,1570.0,493.33,493.35,493.0,493.34,1570.0
2023-08-28 14:35:00,493.35,493.77,493.0,493.16,3800.0,493.35,493.77,493.0,493.16,3800.0
2023-08-28 14:40:00,493.19,493.39,493.0,493.03,1900.0,493.19,493.39,493.0,493.03,1900.0
2023-08-28 14:45:00,493.2,493.86,493.19,493.33,1037.0,493.2,493.86,493.19,493.33,1037.0
2023-08-28 14:50:00,494.17,494.21,493.58,494.1,1150.0,494.17,494.21,493.58,494.1,1150.0
2023-08-28 14:55:00,493.82,493.82,493.0,493.26,1682.0,493.82,493.82,493.0,493.26,1682.0
2023-08-28 15:00:00,493.36,494.34,493.33,494.34,3499.0,493.36,494.34,493.33,494.34,3499.0
2023-08-28 15:05:00,494.02,494.02,494.0,494.0,400.0,494.02,494.02,494.0,494.0,400.0
2023-08-28 15:10:00,493.86,493.86,493.76,493.76,300.0,493.86,493.86,493.76,493.76,300.0
2023-08-28 15:15:00,493.31,493.68,493.18,493.4,2663.0,493.31,493.68,493.18,493.4,2663.0
2023-08-28 15:20:00,493.26,493.26,491.81,491.87,1937.0,493.26,493.26,491.81,491.87,1937.0
2023-08-28 15:25:00,491.52,492.05,491.52,491.85,1571.0,491.52,492.05,491.52,491.85,1571.0
2023-08-28 15:30:00,491.72,492.1,491.64,491.89,1120.0,491.72,492.1,491.64,491.89,1120.0
2023-08-28 15:35:00,491.89,492.45,491.88,492.1,1690.0,491.89,492.45,491.88,492.1,1690.0
2023-08-28 15:40:00,491.67,492.34,491.28,492.34,2943.0,491.67,492.34,491.28,492.34,2943.0
2023-08-28 15:45:00,492.15,493.56,492.14,493.01,3925.0,492.15,493.56,492.14,493.01,3925.0
2023-08-28 15:50:00,492.69,492.85,492.37,492.78,3649.0,492.69,492.85,492.37,492.78,3649.0
2023-08-28 15:55:00,492.59,493.4,492.57,492.57,13005.0,492.59,493.4,492.57,492.57,13005.0
2023-08-29 09:30:00,493.97,495.49,491.39,494.45,4410.0,493.97,495.49,491.39,494.45,4410.0
2023-08-29 09:35:00,494.81,498.74,494.7,498.74,700.0,494.81,498.74,494.7,498.74,700.0
2023-08-29 09:40:00,499.28,499.28,499.28,499.28,100.0,499.28,499.28,499.28,499.28,100.0
2023-08-29 09:45:00,498.78,499.9,498.78,499.29,725.0,498.78,499.9,498.78,499.29,725.0
2023-08-29 09:50:00,499.6,499.98,498.78,499.12,940.0,499.6,499.98,498.78,499.12,940.0
2023-08-29 09:55:00,498.89,500.88,498.58,500.88,2700.0,498.89,500.88,498.58,500.88,2700.0
2023-08-29 10:00:00,501.24,502.62,501.24,501.86,1050.0,501.24,502.62,501.24,501.86,1050.0
2023-08-29 10:05:00,501.96,504.13,501.95,503.89,2601.0,501.96,504.13,501.95,503.89,2601.0
2023-08-29 10:10:00,503.44,504.86,503.44,504.86,1500.0,503.44,504.86,503.44,504.86,1500.0
2023-08-29 10:15:00,505.37,506.53,505.26,506.53,800.0,505.37,506.53,505.26,506.53,800.0
2023-08-29 10:20:00,506.7,507.47,506.48,506.77,1700.0,506.7,507.47,506.48,506.77,1700.0
2023-08-29 10:25:00,506.48,507.22,506.47,506.81,1400.0,506.48,507.22,506.47,506.81,1400.0
2023-08-29 10:30:00,507.21,507.84,507.18,507.39,1000.0,507.21,507.84,507.18,507.39,1000.0
2023-08-29 10:35:00,507.0,507.0,506.22,507.0,2310.0,507.0,507.0,506.22,507.0,2310.0
2023-08-29 10:40:00,507.04,507.41,506.93,507.4,800.0,507.04,507.41,506.93,507.4,800.0
2023-08-29 10:45:00,507.13,507.5,506.81,506.81,3057.0,507.13,507.5,506.81,506.81,3057.0
2023-08-29 10:50:00,507.64,507.85,507.0,507.16,700.0,507.64,507.85,507.0,507.16,700.0
2023-08-29 10:55:00,507.0,507.59,506.81,506.92,1400.0,507.0,507.59,506.81,506.92,1400.0
2023-08-29 11:00:00,507.03,507.52,506.93,507.52,1704.0,507.03,507.52,506.93,507.52,1704.0
2023-08-29 11:05:00,507.99,508.05,507.78,507.78,1695.0,507.99,508.05,507.78,507.78,1695.0
2023-08-29 11:10:00,506.99,507.99,506.99,507.47,600.0,506.99,507.99,506.99,507.47,600.0
2023-08-29 11:15:00,507.66,508.06,507.66,507.89,903.0,507.66,508.06,507.66,507.89,903.0
2023-08-29 11:20:00,508.3,508.31,508.24,508.25,300.0,508.3,508.31,508.24,508.25,300.0
2023-08-29 11:25:00,508.55,508.91,508.54,508.79,1447.0,508.55,508.91,508.54,508.79,1447.0
2023-08-29 11:30:00,508.94,508.94,508.93,508.94,200.0,508.94,508.94,508.93,508.94,200.0
2023-08-29 11:35:00,509.28,509.46,509.25,509.46,400.0,509.28,509.46,509.25,509.46,400.0
2023-08-29 11:40:00,509.6,509.6,509.5,509.53,300.0,509.6,509.6,509.5,509.53,300.0
2023-08-29 11:45:00,509.6,509.6,508.26,508.49,700.0,509.6,509.6,508.26,508.49,700.0
2023-08-29 11:50:00,508.72,509.08,508.72,509.08,2259.0,508.72,509.08,508.72,509.08,2259.0
2023-08-29 11:55:00,509.08,509.08,509.08,509.08,0.0,509.08,509.08,509.08,509.08,0.0
2023-08-29 12:00:00,509.2,509.2,509.18,509.18,200.0,509.2,509.2,509.18,509.18,200.0
2023-08-29 12:05:00,508.92,509.4,508.56,509.4,1398.0,508.92,509.4,508.56,509.4,1398.0
2023-08-29 12:10:00,509.4,509.4,509.4,509.4,0.0,509.4,509.4,509.4,509.4,0.0
2023-08-29 12:15:00,509.69,509.69,509.15,509.15,925.0,509.69,509.69,509.15,509.15,925.0
2023-08-29 12:20:00,509.23,509.23,508.76,508.76,500.0,509.23,509.23,508.76,508.76,500.0
2023-08-29 12:25:00,508.63,510.41,508.44,509.99,3105.0,508.63,510.41,508.44,509.99,3105.0
2023-08-29 12:30:00,510.21,511.6,510.21,511.6,3385.0,510.21,511.6,510.21,511.6,3385.0
2023-08-29 12:35:00,511.44,511.44,510.8,510.8,300.0,511.44,511.44,510.8,510.8,300.0
2023-08-29 12:40:00,510.0,510.0,509.59,509.59,300.0,510.0,510.0,509.59,509.59,300.0
2023-08-29 12:45:00,509.15,509.15,508.64,508.84,739.0,509.15,509.15,508.64,508.84,739.0
2023-08-29 12:50:00,509.04,509.63,508.64,509.63,1157.0,509.04,509.63,508.64,509.63,1157.0
2023-08-29 12:55:00,509.87,509.91,509.56,509.75,600.0,509.87,509.91,509.56,509.75,600.0
2023-08-29 13:00:00,509.83,510.57,509.83,510.57,800.0,509.83,510.57,509.83,510.57,800.0
2023-08-29 13:05:00,510.57,510.57,510.57,510.57,0.0,510.57,510.57,510.57,510.57,0.0
2023-08-29 13:10:00,510.53,510.95,510.53,510.95,525.0,510.53,510.95,510.53,510.95,525.0
2023-08-29 13:15:00,510.95,510.95,510.95,510.95,0.0,510.95,510.95,510.95,510.95,0.0
2023-08-29 13:20:00,510.5,510.83,510.44,510.54,782.0,510.5,510.83,510.44,510.54,782.0
2023-08-29 13:25:00,510.8,510.81,510.8,510.8,500.0,510.8,510.81,510.8,510.8,500.0
2023-08-29 13:30:00,510.95,511.14,510.88,510.89,1200.0,510.95,511.14,510.88,510.89,1200.0
2023-08-29 13:35:00,511.39,511.76,511.16,511.76,1164.0,511.39,511.76,511.16,511.76,1164.0
2023-08-29 13:40:00,511.83,511.95,511.83,511.95,400.0,511.83,511.95,511.83,511.95,400.0
2023-08-29 13:45:00,511.21,511.21,511.21,511.21,100.0,511.21,511.21,511.21,511.21,100.0
2023-08-29 13:50:00,510.88,511.21,510.71,510.71,1500.0,510.88,511.21,510.71,510.71,1500.0
2023-08-29 13:55:00,509.95,510.49,509.69,510.49,600.0,509.95,510.49,509.69,510.49,600.0
2023-08-29 14:00:00,510.65,510.65,510.16,510.2,400.0,510.65,510.65,510.16,510.2,400.0
2023-08-29 14:05:00,510.17,510.88,510.17,510.69,500.0,510.17,510.88,510.17,510.69,500.0
2023-08-29 14:10:00,510.87,511.23,510.63,510.64,1200.0,510.87,511.23,510.63,510.64,1200.0
2023-08-29 14:15:00,510.57,510.57,510.57,510.57,200.0,510.57,510.57,510.57,510.57,200.0
2023-08-29 14:20:00,510.83,511.21,510.8,511.16,1202.0,510.83,511.21,510.8,511.16,1202.0
2023-08-29 14:25:00,511.18,511.32,511.02,511.25,1250.0,511.18,511.32,511.02,511.25,1250.0
2023-08-29 14:30:00,511.37,511.64,511.37,511.64,700.0,511.37,511.64,511.37,511.64,700.0
2023-08-29 14:35:00,511.84,511.94,511.8,511.93,800.0,511.84,511.94,511.8,511.93,800.0
2023-08-29 14:40:00,510.91,510.91,510.38,510.38,1200.0,510.91,510.91,510.38,510.38,1200.0
2023-08-29 14:45:00,510.35,510.82,510.35,510.82,1399.0,510.35,510.82,510.35,510.82,1399.0
2023-08-29 14:50:00,510.78,510.78,510.2,510.22,1034.0,510.78,510.78,510.2,510.22,1034.0
2023-08-29 14:55:00,510.26,510.72,510.26,510.72,500.0,510.26,510.72,510.26,510.72,500.0
2023-08-29 15:00:00,510.87,510.87,510.07,510.71,900.0,510.87,510.87,510.07,510.71,900.0
2023-08-29 15:05:00,511.0,511.33,510.85,511.33,2900.0,511.0,511.33,510.85,511.33,2900.0
2023-08-29 15:10:00,511.23,511.65,511.04,511.04,2551.0,511.23,511.65,511.04,511.04,2551.0
2023-08-29 15:15:00,511.01,511.04,510.56,510.89,1700.0,511.01,511.04,510.56,510.89,1700.0
2023-08-29 15:20:00,510.89,510.89,510.28,510.59,1660.0,510.89,510.89,510.28,510.59,1660.0
2023-08-29 15:25:00,510.16,510.92,510.16,510.62,600.0,510.16,510.92,510.16,510.62,600.0
2023-08-29 15:30:00,510.61,510.9,510.4,510.74,2612.0,510.61,510.9,510.4,510.74,2612.0
2023-08-29 15:35:00,510.56,510.84,510.18,510.18,1101.0,510.56,510.84,510.18,510.18,1101.0
2023-08-29 15:40:00,510.34,510.91,510.09,510.91,1600.0,510.34,510.91,510.09,510.91,1600.0
2023-08-29 15:45:00,511.14,511.28,510.27,510.67,5011.0,511.14,511.28,510.27,510.67,5011.0
2023-08-29 15:50:00,511.18,511.63,510.52,510.83,4389.0,511.18,511.63,510.52,510.83,4389.0
2023-08-29 15:55:00,510.95,512.02,510.78,511.35,15070.0,510.95,512.02,510.78,511.35,15070.0
2023-08-30 09:30:00,511.5,511.5,511.5,511.5,2383.0,511.5,511.5,511.5,511.5,2383.0
2023-08-30 09:35:00,511.5,511.5,511.5,511.5,0.0,511.5,511.5,511.5,511.5,0.0
2023-08-30 09:40:00,511.5,511.5,511.5,511.5,0.0,511.5,511.5,511.5,511.5,0.0
2023-08-30 09:45:00,512.9,512.9,511.69,512.4,600.0,512.9,512.9,511.69,512.4,600.0
2023-08-30 09:50:00,512.9,514.17,512.9,514.17,364.0,512.9,514.17,512.9,514.17,364.0
2023-08-30 09:55:00,512.98,513.81,512.49,513.45,1602.0,512.98,513.81,512.49,513.45,1602.0
2023-08-30 10:00:00,514.46,514.46,513.62,513.62,1080.0,514.46,514.46,513.62,513.62,1080.0
2023-08-30 10:05:00,514.09,514.41,514.09,514.41,200.0,514.09,514.41,514.09,514.41,200.0
2023-08-30 10:10:00,514.6,515.44,514.6,515.44,893.0,514.6,515.44,514.6,515.44,893.0
2023-08-30 10:15:00,515.57,515.57,515.1,515.1,291.0,515.57,515.57,515.1,515.1,291.0
2023-08-30 10:20:00,514.47,514.48,513.85,513.98,1015.0,514.47,514.48,513.85,513.98,1015.0
2023-08-30 10:25:00,513.86,514.44,512.01,513.16,2841.0,513.86,514.44,512.01,513.16,2841.0
2023-08-30 10:30:00,513.23,514.1,512.89,514.1,835.0,513.23,514.1,512.89,514.1,835.0
2023-08-30 10:35:00,514.04,515.36,514.04,515.36,1519.0,514.04,515.36,514.04,515.36,1519.0
2023-08-30 10:40:00,515.13,515.22,514.72,515.22,1200.0,515.13,515.22,514.72,515.22,1200.0
2023-08-30 10:45:00,515.54,515.57,514.88,514.88,500.0,515.54,515.57,514.88,514.88,500.0
2023-08-30 10:50:00,515.34,515.58,515.34,515.58,200.0,515.34,515.58,515.34,515.58,200.0
2023-08-30 10:55:00,516.18,516.18,516.18,516.18,100.0,516.18,516.18,516.18,516.18,100.0
2023-08-30 11:00:00,515.43,515.87,515.16,515.16,2480.0,515.43,515.87,515.16,515.16,2480.0
2023-08-30 11:05:00,515.47,516.37,515.43,516.13,820.0,515.47,516.37,515.43,516.13,820.0
2023-08-30 11:10:00,515.75,516.7,515.75,515.79,904.0,515.75,516.7,515.75,515.79,904.0
2023-08-30 11:15:00,515.82,516.32,515.72,516.32,524.0,515.82,516.32,515.72,516.32,524.0
2023-08-30 11:20:00,515.93,516.76,515.91,516.5,1600.0,515.93,516.76,515.91,516.5,1600.0
2023-08-30 11:25:00,516.08,516.67,516.07,516.43,710.0,516.08,516.67,516.07,516.43,710.0
2023-08-30 11:30:00,516.97,516.97,516.94,516.94,200.0,516.97,516.97,516.94,516.94,200.0
2023-08-30 11:35:00,516.79,518.37,516.79,518.28,1700.0,516.79,518.37,516.79,518.28,1700.0
2023-08-30 11:40:00,517.99,518.37,517.98,518.25,1610.0,517.99,518.37,517.98,518.25,1610.0
2023-08-30 11:45:00,517.98,518.29,517.75,518.29,1400.0,517.98,518.29,517.75,518.29,1400.0
2023-08-30 11:50:00,518.47,518.47,517.18,517.96,1000.0,518.47,518.47,517.18,517.96,1000.0
2023-08-30 11:55:00,517.62,517.96,517.62,517.96,1900.0,517.62,517.96,517.62,517.96,1900.0
2023-08-30 12:00:00,518.39,518.39,516.54,516.55,990.0,518.39,518.39,516.54,516.55,990.0
2023-08-30 12:05:00,516.76,516.76,516.72,516.74,300.0,516.76,516.76,516.72,516.74,300.0
2023-08-30 12:10:00,517.26,517.26,517.08,517.09,200.0,517.26,517.26,517.08,517.09,200.0
2023-08-30 12:15:00,517.21,517.9,517.2,517.9,300.0,517.21,517.9,517.2,517.9,300.0
2023-08-30 12:20:00,517.62,517.62,517.62,517.62,100.0,517.62,517.62,517.62,517.62,100.0
2023-08-30 12:25:00,517.29,517.31,517.14,517.26,811.0,517.29,517.31,517.14,517.26,811.0
2023-08-30 12:30:00,517.14,517.15,516.77,516.77,500.0,517.14,517.15,516.77,516.77,500.0
2023-08-30 12:35:00,516.25,516.25,516.03,516.23,908.0,516.25,516.25,516.03,516.23,908.0
2023-08-30 12:40:00,516.14,516.31,516.02,516.31,600.0,516.14,516.31,516.02,516.31,600.0
2023-08-30 12:45:00,516.28,516.42,515.7,515.7,700.0,516.28,516.42,515.7,515.7,700.0
2023-08-30 12:50:00,515.7,515.7,515.41,515.48,1311.0,515.7,515.7,515.41,515.48,1311.0
2023-08-30 12:55:00,515.44,515.67,515.43,515.67,200.0,515.44,515.67,515.43,515.67,200.0
2023-08-30 13:00:00,515.64,515.97,515.34,515.72,962.0,515.64,515.97,515.34,515.72,962.0
2023-08-30 13:05:00,515.68,515.71,515.66,515.66,500.0,515.68,515.71,515.66,515.66,500.0
2023-08-30 13:10:00,515.72,515.81,515.72,515.81,618.0,515.72,515.81,515.72,515.81,618.0
2023-08-30 13:15:00,515.36,515.49,515.34,515.49,700.0,515.36,515.49,515.34,515.49,700.0
2023-08-30 13:20:00,515.3,515.37,514.77,514.88,1800.0,515.3,515.37,514.77,514.88,1800.0
2023-08-30 13:25:00,514.96,514.96,514.17,514.17,500.0,514.96,514.96,514.17,514.17,500.0
2023-08-30 13:30:00,514.48,514.87,514.31,514.87,898.0,514.48,514.87,514.31,514.87,898.0
2023-08-30 13:35:00,514.45,514.45,514.08,514.08,500.0,514.45,514.45,514.08,514.08,500.0
2023-08-30 13:40:00,514.44,514.44,514.18,514.18,200.0,514.44,514.44,514.18,514.18,200.0
2023-08-30 13:45:00,514.28,514.28,513.36,513.36,1200.0,514.28,514.28,513.36,513.36,1200.0
2023-08-30 13:50:00,512.87,513.54,512.87,513.53,2900.0,512.87,513.54,512.87,513.53,2900.0
2023-08-30 13:55:00,513.28,513.54,513.13,513.42,2244.0,513.28,513.54,513.13,513.42,2244.0
2023-08-30 14:00:00,513.2,513.2,513.2,513.2,100.0,513.2,513.2,513.2,513.2,100.0
2023-08-30 14:05:00,513.03,513.03,512.54,512.67,300.0,513.03,513.03,512.54,512.67,300.0
2023-08-30 14:10:00,512.7,512.91,512.56,512.88,900.0,512.7,512.91,512.56,512.88,900.0
2023-08-30 14:15:00,512.88,512.9,512.55,512.56,1000.0,512.88,512.9,512.55,512.56,1000.0
2023-08-30 14:20:00,512.56,512.56,512.39,512.42,300.0,512.56,512.56,512.39,512.42,300.0
2023-08-30 14:25:00,512.21,512.69,512.21,512.58,700.0,512.21,512.69,512.21,512.58,700.0
2023-08-30 14:30:00,512.58,512.58,512.58,512.58,0.0,512.58,512.58,512.58,512.58,0.0
2023-08-30 14:35:00,512.81,512.97,512.81,512.97,300.0,512.81,512.97,512.81,512.97,300.0
2023-08-30 14:40:00,512.75,513.17,512.75,512.97,1200.0,512.75,513.17,512.75,512.97,1200.0
2023-08-30 14:45:00,512.71,512.71,512.21,512.23,500.0,512.71,512.71,512.21,512.23,500.0
2023-08-30 14:50:00,512.17,512.69,512.17,512.6,500.0,512.17,512.69,512.17,512.6,500.0
2023-08-30 14:55:00,512.6,512.74,512.51,512.74,1000.0,512.6,512.74,512.51,512.74,1000.0
2023-08-30 15:00:00,512.81,512.81,512.71,512.71,300.0,512.81,512.81,512.71,512.71,300.0
2023-08-30 15:05:00,512.88,513.05,512.88,512.9,600.0,512.88,513.05,512.88,512.9,600.0
2023-08-30 15:10:00,513.1,513.1,512.4,512.5,1032.0,513.1,513.1,512.4,512.5,1032.0
2023-08-30 15:15:00,512.27,512.27,512.12,512.12,400.0,512.27,512.27,512.12,512.12,400.0
2023-08-30 15:20:00,511.72,511.82,511.72,511.82,200.0,511.72,511.82,511.72,511.82,200.0
2023-08-30 15:25:00,511.65,511.65,511.52,511.58,300.0,511.65,511.65,511.52,511.58,300.0
2023-08-30 15:30:00,511.75,511.84,511.36,511.36,2117.0,511.75,511.84,511.36,511.36,2117.0
2023-08-30 15:35:00,511.38,511.38,511.0,511.19,706.0,511.38,511.38,511.0,511.19,706.0
2023-08-30 15:40:00,511.19,511.7,511.18,511.39,1100.0,511.19,511.7,511.18,511.39,1100.0
2023-08-30 15:45:00,511.07,511.56,511.03,511.18,819.0,511.07,511.56,511.03,511.18,819.0
2023-08-30 15:50:00,511.05,511.33,510.0,510.22,4370.0,511.05,511.33,510.0,510.22,4370.0
2023-08-30 15:55:00,510.32,510.8,509.6,510.8,11387.0,510.32,510.8,509.6,510.8,11387.0
2023-08-31 09:30:00,511.89,512.77,511.89,512.77,2448.0,511.89,512.77,511.89,512.77,2448.0
2023-08-31 09:35:00,512.35,512.95,510.63,510.63,2500.0,512.35,512.95,510.63,510.63,2500.0
2023-08-31 09:40:00,510.57,512.05,509.96,511.93,2143.0,510.57,512.05,509.96,511.93,2143.0
2023-08-31 09:45:00,511.65,511.65,510.52,510.53,510.0,511.65,511.65,510.52,510.53,510.0
2023-08-31 09:50:00,511.28,512.07,510.05,512.07,2201.0,511.28,512.07,510.05,512.07,2201.0
2023-08-31 09:55:00,511.62,512.92,511.62,511.84,1344.0,511.62,512.92,511.62,511.84,1344.0
2023-08-31 10:00:00,510.72,511.05,510.04,511.05,1050.0,510.72,511.05,510.04,511.05,1050.0
2023-08-31 10:05:00,511.31,511.37,510.54,511.23,1932.0,511.31,511.37,510.54,511.23,1932.0
2023-08-31 10:10:00,511.26,511.68,510.96,511.68,1113.0,511.26,511.68,510.96,511.68,1113.0
2023-08-31 10:15:00,511.88,511.88,511.53,511.53,400.0,511.88,511.88,511.53,511.53,400.0
2023-08-31 10:20:00,511.92,512.11,511.06,511.06,1500.0,511.92,512.11,511.06,511.06,1500.0
2023-08-31 10:25:00,511.44,512.03,511.44,512.03,1115.0,511.44,512.03,511.44,512.03,1115.0
2023-08-31 10:30:00,511.85,511.87,511.37,511.75,1000.0,511.85,511.87,511.37,511.75,1000.0
2023-08-31 10:35:00,512.0,512.02,510.94,511.32,1299.0,512.0,512.02,510.94,511.32,1299.0
2023-08-31 10:40:00,510.67,510.75,510.66,510.7,300.0,510.67,510.75,510.66,510.7,300.0
2023-08-31 10:45:00,510.58,511.02,510.38,510.92,1348.0,510.58,511.02,510.38,510.92,1348.0
2023-08-31 10:50:00,510.65,510.65,510.65,510.65,100.0,510.65,510.65,510.65,510.65,100.0
2023-08-31 10:55:00,509.55,509.99,509.55,509.93,915.0,509.55,509.99,509.55,509.93,915.0
2023-08-31 11:00:00,509.91,510.15,509.9,510.14,500.0,509.91,510.15,509.9,510.14,500.0
2023-08-31 11:05:00,509.89,510.03,509.63,509.63,700.0,509.89,510.03,509.63,509.63,700.0
2023-08-31 11:10:00,509.99,510.52,509.99,510.34,498.0,509.99,510.52,509.99,510.34,498.0
2023-08-31 11:15:00,510.77,510.77,509.68,509.68,600.0,510.77,510.77,509.68,509.68,600.0
2023-08-31 11:20:00,509.61,510.03,509.27,510.03,475.0,509.61,510.03,509.27,510.03,475.0
2023-08-31 11:25:00,510.2,510.99,510.2,510.81,923.0,510.2,510.99,510.2,510.81,923.0
2023-08-31 11:30:00,510.03,510.66,509.86,509.86,1020.0,510.03,510.66,509.86,509.86,1020.0
2023-08-31 11:35:00,510.59,510.59,510.59,510.59,100.0,510.59,510.59,510.59,510.59,100.0
2023-08-31 11:40:00,510.84,510.84,510.34,510.71,500.0,510.84,510.84,510.34,510.71,500.0
2023-08-31 11:45:00,510.49,510.96,510.46,510.91,1200.0,510.49,510.96,510.46,510.91,1200.0
2023-08-31 11:50:00,511.11,511.72,510.61,511.71,1485.0,511.11,511.72,510.61,511.71,1485.0
2023-08-31 11:55:00,511.73,512.08,511.73,512.08,200.0,511.73,512.08,511.73,512.08,200.0
2023-08-31 12:00:00,511.59,512.96,511.59,512.96,800.0,511.59,512.96,511.59,512.96,800.0
2023-08-31 12:05:00,512.96,512.96,512.96,512.96,0.0,512.96,512.96,512.96,512.96,0.0
2023-08-31 12:10:00,513.18,514.23,513.17,514.23,400.0,513.18,514.23,513.17,514.23,400.0
2023-08-31 12:15:00,514.17,514.38,513.84,514.05,1900.0,514.17,514.38,513.84,514.05,1900.0
2023-08-31 12:20:00,514.08,514.08,513.45,513.5,400.0,514.08,514.08,513.45,513.5,400.0
2023-08-31 12:25:00,513.31,513.65,513.17,513.24,511.0,513.31,513.65,513.17,513.24,511.0
2023-08-31 12:30:00,513.43,513.43,512.86,512.86,700.0,513.43,513.43,512.86,512.86,700.0
2023-08-31 12:35:00,512.99,512.99,512.98,512.99,100.0,512.99,512.99,512.98,512.99,100.0
2023-08-31 12:40:00,512.58,512.73,512.3,512.3,400.0,512.58,512.73,512.3,512.3,400.0
2023-08-31 12:45:00,512.22,512.27,511.41,511.42,1236.0,512.22,512.27,511.41,511.42,1236.0
2023-08-31 12:50:00,511.61,511.85,511.6,511.84,500.0,511.61,511.85,511.6,511.84,500.0
2023-08-31 12:55:00,511.71,512.06,511.71,512.03,600.0,511.71,512.06,511.71,512.03,600.0
2023-08-31 13:00:00,511.94,511.94,511.42,511.6,700.0,511.94,511.94,511.42,511.6,700.0
2023-08-31 13:05:00,511.44,512.01,511.44,512.0,950.0,511.44,512.01,511.44,512.0,950.0
2023-08-31 13:10:00,511.74,512.06,511.59,511.79,3378.0,511.74,512.06,511.59,511.79,3378.0
2023-08-31 13:15:00,511.83,512.1,511.69,511.85,1630.0,511.83,512.1,511.69,511.85,1630.0
2023-08-31 13:20:00,511.45,511.45,511.26,511.26,300.0,511.45,511.45,511.26,511.26,300.0
2023-08-31 13:25:00,511.71,512.08,511.71,512.06,918.0,511.71,512.08,511.71,512.06,918.0
2023-08-31 13:30:00,512.0,512.26,511.87,511.97,1500.0,512.0,512.26,511.87,511.97,1500.0
2023-08-31 13:35:00,511.67,512.15,511.62,511.94,1400.0,511.67,512.15,511.62,511.94,1400.0
2023-08-31 13:40:00,511.9,512.32,511.89,512.32,498.0,511.9,512.32,511.89,512.32,498.0
2023-08-31 13:45:00,511.99,511.99,511.77,511.77,700.0,511.99,511.99,511.77,511.77,700.0
2023-08-31 13:50:00,512.04,512.04,511.03,511.03,2305.0,512.04,512.04,511.03,511.03,2305.0
2023-08-31 13:55:00,511.12,511.12,511.11,511.12,100.0,511.12,511.12,511.11,511.12,100.0
2023-08-31 14:00:00,511.41,512.38,511.41,511.95,1100.0,511.41,512.38,511.41,511.95,1100.0
2023-08-31 14:05:00,512.0,512.45,511.99,512.0,1100.0,512.0,512.45,511.99,512.0,1100.0
2023-08-31 14:10:00,511.95,512.02,511.93,512.0,1021.0,511.95,512.02,511.93,512.0,1021.0
2023-08-31 14:15:00,512.0,512.0,512.0,512.0,0.0,512.0,512.0,512.0,512.0,0.0
2023-08-31 14:20:00,512.0,512.01,511.4,512.0,2121.0,512.0,512.01,511.4,512.0,2121.0
2023-08-31 14:25:00,511.73,511.73,511.35,511.54,600.0,511.73,511.73,511.35,511.54,600.0
2023-08-31 14:30:00,511.39,511.51,511.38,511.5,400.0,511.39,511.51,511.38,511.5,400.0
2023-08-31 14:35:00,511.27,511.27,510.65,510.65,1611.0,511.27,511.27,510.65,510.65,1611.0
2023-08-31 14:40:00,510.3,510.87,509.85,509.85,2200.0,510.3,510.87,509.85,509.85,2200.0
2023-08-31 14:45:00,509.42,509.46,509.41,509.44,300.0,509.42,509.46,509.41,509.44,300.0
2023-08-31 14:50:00,509.44,509.44,509.44,509.44,0.0,509.44,509.44,509.44,509.44,0.0
2023-08-31 14:55:00,509.15,509.33,508.75,508.96,2612.0,509.15,509.33,508.75,508.96,2612.0
2023-08-31 15:00:00,509.26,509.48,509.0,509.47,1322.0,509.26,509.48,509.0,509.47,1322.0
2023-08-31 15:05:00,509.57,509.57,509.57,509.57,100.0,509.57,509.57,509.57,509.57,100.0
2023-08-31 15:10:00,510.54,510.55,510.33,510.33,300.0,510.54,510.55,510.33,510.33,300.0
2023-08-31 15:15:00,510.01,510.01,509.53,509.68,4862.0,510.01,510.01,509.53,509.68,4862.0
2023-08-31 15:20:00,509.48,510.14,509.35,509.6,900.0,509.48,510.14,509.35,509.6,900.0
2023-08-31 15:25:00,509.47,509.47,508.93,509.26,600.0,509.47,509.47,508.93,509.26,600.0
2023-08-31 15:30:00,509.64,509.92,509.64,509.71,900.0,509.64,509.92,509.64,509.71,900.0
2023-08-31 15:35:00,509.32,509.44,508.43,508.43,2976.0,509.32,509.44,508.43,508.43,2976.0
2023-08-31 15:40:00,508.36,508.77,508.24,508.24,3428.0,508.36,508.77,508.24,508.24,3428.0
2023-08-31 15:45:00,508.26,508.67,508.2,508.66,2056.0,508.26,508.67,508.2,508.66,2056.0
2023-08-31 15:50:00,509.18,511.4,508.89,511.18,29766.0,509.18,511.4,508.89,511.18,29766.0
2023-08-31 15:55:00,511.33,513.17,511.11,511.41,84331.0,511.33,513.17,511.11,511.41,84331.0
2023-09-01 09:30:00,516.06,516.06,514.44,514.44,4848.0,516.06,516.06,514.44,514.44,4848.0
2023-09-01 09:35:00,513.89,515.44,512.01,512.01,2308.0,513.89,515.44,512.01,512.01,2308.0
2023-09-01 09:40:00,511.55,511.68,510.64,510.64,1555.0,511.55,511.68,510.64,510.64,1555.0
2023-09-01 09:45:00,510.26,510.64,509.03,509.21,1486.0,510.26,510.64,509.03,509.21,1486.0
2023-09-01 09:50:00,509.15,509.59,509.05,509.17,600.0,509.15,509.59,509.05,509.17,600.0
2023-09-01 09:55:00,509.04,509.65,508.87,508.93,1116.0,509.04,509.65,508.87,508.93,1116.0
2023-09-01 10:00:00,509.19,510.22,507.25,509.49,4648.0,509.19,510.22,507.25,509.49,4648.0
2023-09-01 10:05:00,510.23,510.32,509.16,510.14,1300.0,510.23,510.32,509.16,510.14,1300.0
2023-09-01 10:10:00,510.15,511.6,510.14,511.56,500.0,510.15,511.6,510.14,511.56,500.0
2023-09-01 10:15:00,511.16,511.61,510.67,511.61,700.0,511.16,511.61,510.67,511.61,700.0
2023-09-01 10:20:00,511.61,512.24,511.13,511.21,900.0,511.61,512.24,511.13,511.21,900.0
2023-09-01 10:25:00,511.42,511.78,511.05,511.13,500.0,511.42,511.78,511.05,511.13,500.0
2023-09-01 10:30:00,510.94,510.94,510.37,510.37,600.0,510.94,510.94,510.37,510.37,600.0
2023-09-01 10:35:00,510.3,510.61,509.63,509.65,663.0,510.3,510.61,509.63,509.65,663.0
2023-09-01 10:40:00,509.59,509.6,509.06,509.1,600.0,509.59,509.6,509.06,509.1,600.0
2023-09-01 10:45:00,508.89,508.89,508.4,508.57,1094.0,508.89,508.89,508.4,508.57,1094.0
2023-09-01 10:50:00,508.56,508.65,507.99,507.99,700.0,508.56,508.65,507.99,507.99,700.0
2023-09-01 10:55:00,507.38,507.49,507.05,507.31,500.0,507.38,507.49,507.05,507.31,500.0
2023-09-01 11:00:00,507.06,508.17,507.06,508.17,400.0,507.06,508.17,507.06,508.17,400.0
2023-09-01 11:05:00,508.8,508.8,507.69,507.69,503.0,508.8,508.8,507.69,507.69,503.0
2023-09-01 11:10:00,507.8,508.39,507.79,508.39,200.0,507.8,508.39,507.79,508.39,200.0
2023-09-01 11:15:00,508.52,509.57,508.52,509.57,300.0,508.52,509.57,508.52,509.57,300.0
2023-09-01 11:20:00,509.43,510.5,509.43,510.5,300.0,509.43,510.5,509.43,510.5,300.0
2023-09-01 11:25:00,509.95,510.49,509.87,509.87,500.0,509.95,510.49,509.87,509.87,500.0
2023-09-01 11:30:00,509.18,509.96,509.18,509.96,790.0,509.18,509.96,509.18,509.96,790.0
2023-09-01 11:35:00,510.18,510.18,510.06,510.06,200.0,510.18,510.18,510.06,510.06,200.0
2023-09-01 11:40:00,509.94,509.94,509.7,509.7,2600.0,509.94,509.94,509.7,509.7,2600.0
2023-09-01 11:45:00,509.36,509.37,509.36,509.37,200.0,509.36,509.37,509.36,509.37,200.0
2023-09-01 11:50:00,509.33,509.8,509.33,509.8,500.0,509.33,509.8,509.33,509.8,500.0
2023-09-01 11:55:00,510.11,510.11,510.11,510.11,100.0,510.11,510.11,510.11,510.11,100.0
2023-09-01 12:00:00,510.24,510.24,510.07,510.07,300.0,510.24,510.24,510.07,510.07,300.0
2023-09-01 12:05:00,509.66,510.0,509.66,510.0,300.0,509.66,510.0,509.66,510.0,300.0
2023-09-01 12:10:00,510.28,510.28,510.27,510.28,157.0,510.28,510.28,510.27,510.28,157.0
2023-09-01 12:15:00,510.23,510.4,510.23,510.4,200.0,510.23,510.4,510.23,510.4,200.0
2023-09-01 12:20:00,510.33,510.35,510.32,510.35,400.0,510.33,510.35,510.32,510.35,400.0
2023-09-01 12:25:00,510.34,510.34,510.34,510.34,100.0,510.34,510.34,510.34,510.34,100.0
2023-09-01 12:30:00,510.76,510.83,510.39,510.39,600.0,510.76,510.83,510.39,510.39,600.0
2023-09-01 12:35:00,509.96,509.96,509.56,509.56,400.0,509.96,509.96,509.56,509.56,400.0
2023-09-01 12:40:00,509.74,509.77,509.47,509.48,800.0,509.74,509.77,509.47,509.48,800.0
2023-09-01 12:45:00,509.12,509.53,508.86,509.53,515.0,509.12,509.53,508.86,509.53,515.0
2023-09-01 12:50:00,509.84,510.47,509.84,510.47,500.0,509.84,510.47,509.84,510.47,500.0
2023-09-01 12:55:00,510.69,510.69,510.35,510.45,2400.0,510.69,510.69,510.35,510.45,2400.0
2023-09-01 13:00:00,510.54,510.54,510.37,510.38,200.0,510.54,510.54,510.37,510.38,200.0
2023-09-01 13:05:00,510.38,510.38,510.38,510.38,0.0,510.38,510.38,510.38,510.38,0.0
2023-09-01 13:10:00,510.36,510.36,510.23,510.23,200.0,510.36,510.36,510.23,510.23,200.0
2023-09-01 13:15:00,510.21,510.44,510.21,510.44,200.0,510.21,510.44,510.21,510.44,200.0
2023-09-01 13:20:00,510.44,510.44,510.44,510.44,0.0,510.44,510.44,510.44,510.44,0.0
2023-09-01 13:25:00,510.35,510.35,510.35,510.35,100.0,510.35,510.35,510.35,510.35,100.0
2023-09-01 13:30:00,510.35,510.35,510.35,510.35,0.0,510.35,510.35,510.35,510.35,0.0
2023-09-01 13:35:00,509.63,509.63,509.63,509.63,300.0,509.63,509.63,509.63,509.63,300.0
2023-09-01 13:40:00,509.67,509.68,509.32,509.47,1016.0,509.67,509.68,509.32,509.47,1016.0
2023-09-01 13:45:00,509.56,509.77,509.48,509.74,810.0,509.56,509.77,509.48,509.74,810.0
2023-09-01 13:50:00,510.4,510.46,510.34,510.34,450.0,510.4,510.46,510.34,510.34,450.0
2023-09-01 13:55:00,510.15,510.81,510.15,510.81,300.0,510.15,510.81,510.15,510.81,300.0
2023-09-01 14:00:00,510.69,510.69,510.68,510.69,100.0,510.69,510.69,510.68,510.69,100.0
2023-09-01 14:05:00,510.97,511.01,510.94,510.95,400.0,510.97,511.01,510.94,510.95,400.0
2023-09-01 14:10:00,510.94,511.37,510.79,511.3,1500.0,510.94,511.37,510.79,511.3,1500.0
2023-09-01 14:15:00,511.36,511.36,510.31,510.31,1260.0,511.36,511.36,510.31,510.31,1260.0
2023-09-01 14:20:00,510.21,510.24,509.95,510.24,400.0,510.21,510.24,509.95,510.24,400.0
2023-09-01 14:25:00,510.8,510.8,509.88,509.89,800.0,510.8,510.8,509.88,509.89,800.0
2023-09-01 14:30:00,509.82,509.82,509.42,509.42,300.0,509.82,509.82,509.42,509.42,300.0
2023-09-01 14:35:00,509.23,509.36,509.18,509.36,500.0,509.23,509.36,509.18,509.36,500.0
2023-09-01 14:40:00,509.53,509.85,508.99,509.64,2050.0,509.53,509.85,508.99,509.64,2050.0
2023-09-01 14:45:00,510.57,510.57,510.38,510.38,200.0,510.57,510.57,510.38,510.38,200.0
2023-09-01 14:50:00,510.47,510.47,510.41,510.41,200.0,510.47,510.47,510.41,510.41,200.0
2023-09-01 14:55:00,510.33,510.37,510.03,510.37,467.0,510.33,510.37,510.03,510.37,467.0
2023-09-01 15:00:00,510.5,510.78,510.29,510.29,1400.0,510.5,510.78,510.29,510.29,1400.0
2023-09-01 15:05:00,510.27,511.22,510.27,511.22,1200.0,510.27,511.22,510.27,511.22,1200.0
2023-09-01 15:10:00,511.19,511.19,510.93,510.93,200.0,511.19,511.19,510.93,510.93,200.0
2023-09-01 15:15:00,510.97,510.97,510.81,510.81,200.0,510.97,510.97,510.81,510.81,200.0
2023-09-01 15:20:00,511.02,511.64,510.98,511.64,1000.0,511.02,511.64,510.98,511.64,1000.0
2023-09-01 15:25:00,511.65,511.73,511.41,511.73,1000.0,511.65,511.73,511.41,511.73,1000.0
2023-09-01 15:30:00,511.79,511.8,511.3,511.3,906.0,511.79,511.8,511.3,511.3,906.0
2023-09-01 15:35:00,511.23,511.48,511.22,511.43,500.0,511.23,511.48,511.22,511.43,500.0
2023-09-01 15:40:00,511.64,511.65,511.17,511.65,1800.0,511.64,511.65,511.17,511.65,1800.0
2023-09-01 15:45:00,511.49,511.49,511.17,511.18,500.0,511.49,511.49,511.17,511.18,500.0
2023-09-01 15:50:00,511.09,512.0,510.82,511.78,3128.0,511.09,512.0,510.82,511.78,3128.0
2023-09-01 15:55:00,511.77,512.21,510.94,511.47,9449.0,511.77,512.21,510.94,511.47,9449.0
2023-09-05 09:30:00,507.99,507.99,505.08,505.08,4302.0,507.99,507.99,505.08,505.08,4302.0
2023-09-05 09:35:00,504.6,504.6,499.45,499.45,4557.0,504.6,504.6,499.45,499.45,4557.0
2023-09-05 09:40:00,499.08,499.38,497.71,499.38,500.0,499.08,499.38,497.71,499.38,500.0
2023-09-05 09:45:00,499.93,499.94,497.14,497.24,1600.0,499.93,499.94,497.14,497.24,1600.0
2023-09-05 09:50:00,497.53,499.04,496.62,496.86,3100.0,497.53,499.04,496.62,496.86,3100.0
2023-09-05 09:55:00,497.65,498.15,496.43,498.15,5623.0,497.65,498.15,496.43,498.15,5623.0
2023-09-05 10:00:00,497.49,499.92,497.21,499.33,5279.0,497.49,499.92,497.21,499.33,5279.0
2023-09-05 10:05:00,499.98,499.98,499.78,499.79,300.0,499.98,499.98,499.78,499.79,300.0
2023-09-05 10:10:00,499.78,499.78,498.05,498.05,500.0,499.78,499.78,498.05,498.05,500.0
2023-09-05 10:15:00,497.95,498.39,497.61,498.16,2624.0,497.95,498.39,497.61,498.16,2624.0
2023-09-05 10:20:00,498.66,500.15,498.66,500.15,600.0,498.66,500.15,498.66,500.15,600.0
2023-09-05 10:25:00,499.3,499.3,498.16,498.16,700.0,499.3,499.3,498.16,498.16,700.0
2023-09-05 10:30:00,498.29,498.87,498.29,498.86,500.0,498.29,498.87,498.29,498.86,500.0
2023-09-05 10:35:00,499.48,499.48,498.61,498.62,500.0,499.48,499.48,498.61,498.62,500.0
2023-09-05 10:40:00,500.64,501.1,500.55,500.99,700.0,500.64,501.1,500.55,500.99,700.0
2023-09-05 10:45:00,501.0,501.67,501.0,501.67,400.0,501.0,501.67,501.0,501.67,400.0
2023-09-05 10:50:00,502.06,502.06,501.22,501.77,803.0,502.06,502.06,501.22,501.77,803.0
2023-09-05 10:55:00,501.61,502.28,501.19,502.24,2991.0,501.61,502.28,501.19,502.24,2991.0
2023-09-05 11:00:00,502.0,503.39,501.94,503.08,3419.0,502.0,503.39,501.94,503.08,3419.0
2023-09-05 11:05:00,503.56,504.21,502.99,503.84,2865.0,503.56,504.21,502.99,503.84,2865.0
2023-09-05 11:10:00,503.42,503.51,503.24,503.24,1600.0,503.42,503.51,503.24,503.24,1600.0
2023-09-05 11:15:00,503.2,504.41,503.2,503.69,1234.0,503.2,504.41,503.2,503.69,1234.0
2023-09-05 11:20:00,503.27,503.27,503.27,503.27,100.0,503.27,503.27,503.27,503.27,100.0
2023-09-05 11:25:00,503.15,503.15,501.91,501.91,600.0,503.15,503.15,501.91,501.91,600.0
2023-09-05 11:30:00,501.84,502.51,501.83,502.02,700.0,501.84,502.51,501.83,502.02,700.0
2023-09-05 11:35:00,502.26,502.32,501.27,501.54,900.0,502.26,502.32,501.27,501.54,900.0
2023-09-05 11:40:00,501.39,501.39,499.86,499.86,500.0,501.39,501.39,499.86,499.86,500.0
2023-09-05 11:45:00,500.3,500.47,500.13,500.47,800.0,500.3,500.47,500.13,500.47,800.0
2023-09-05 11:50:00,500.26,500.26,499.66,499.76,700.0,500.26,500.26,499.66,499.76,700.0
2023-09-05 11:55:00,499.76,499.99,499.17,499.99,1200.0,499.76,499.99,499.17,499.99,1200.0
2023-09-05 12:00:00,499.74,500.3,499.41,499.83,977.0,499.74,500.3,499.41,499.83,977.0
2023-09-05 12:05:00,499.48,499.48,498.29,498.29,200.0,499.48,499.48,498.29,498.29,200.0
2023-09-05 12:10:00,498.34,499.32,498.34,499.32,1555.0,498.34,499.32,498.34,499.32,1555.0
2023-09-05 12:15:00,498.82,499.05,498.82,499.05,200.0,498.82,499.05,498.82,499.05,200.0
2023-09-05 12:20:00,499.15,499.33,499.15,499.33,400.0,499.15,499.33,499.15,499.33,400.0
2023-09-05 12:25:00,499.33,499.33,498.8,499.03,406.0,499.33,499.33,498.8,499.03,406.0
2023-09-05 12:30:00,499.1,499.1,498.67,498.67,500.0,499.1,499.1,498.67,498.67,500.0
2023-09-05 12:35:00,498.74,498.8,498.5,498.8,500.0,498.74,498.8,498.5,498.8,500.0
2023-09-05 12:40:00,499.15,499.7,499.15,499.67,700.0,499.15,499.7,499.15,499.67,700.0
2023-09-05 12:45:00,499.81,499.83,499.3,499.44,920.0,499.81,499.83,499.3,499.44,920.0
2023-09-05 12:50:00,499.39,499.55,498.71,498.71,554.0,499.39,499.55,498.71,498.71,554.0
2023-09-05 12:55:00,498.71,498.71,498.71,498.71,0.0,498.71,498.71,498.71,498.71,0.0
2023-09-05 13:00:00,498.37,498.7,498.2,498.39,1522.0,498.37,498.7,498.2,498.39,1522.0
2023-09-05 13:05:00,498.23,498.4,497.48,497.58,4092.0,498.23,498.4,497.48,497.58,4092.0
2023-09-05 13:10:00,497.76,498.08,497.56,497.88,4000.0,497.76,498.08,497.56,497.88,4000.0
2023-09-05 13:15:00,498.1,498.83,498.1,498.83,600.0,498.1,498.83,498.1,498.83,600.0
2023-09-05 13:20:00,498.86,498.86,498.7,498.71,547.0,498.86,498.86,498.7,498.71,547.0
2023-09-05 13:25:00,498.78,498.78,498.77,498.78,106.0,498.78,498.78,498.77,498.78,106.0
2023-09-05 13:30:00,498.9,499.23,498.9,499.13,344.0,498.9,499.23,498.9,499.13,344.0
2023-09-05 13:35:00,499.29,499.8,499.29,499.52,718.0,499.29,499.8,499.29,499.52,718.0
2023-09-05 13:40:00,499.38,499.38,499.26,499.27,2304.0,499.38,499.38,499.26,499.27,2304.0
2023-09-05 13:45:00,499.31,499.32,498.5,498.84,625.0,499.31,499.32,498.5,498.84,625.0
2023-09-05 13:50:00,498.85,498.92,498.71,498.71,600.0,498.85,498.92,498.71,498.71,600.0
2023-09-05 13:55:00,498.25,498.3,497.79,498.3,2801.0,498.25,498.3,497.79,498.3,2801.0
2023-09-05 14:00:00,497.96,498.31,497.65,498.31,3700.0,497.96,498.31,497.65,498.31,3700.0
2023-09-05 14:05:00,497.85,497.85,497.85,497.85,100.0,497.85,497.85,497.85,497.85,100.0
2023-09-05 14:10:00,497.51,497.91,497.51,497.91,1200.0,497.51,497.91,497.51,497.91,1200.0
2023-09-05 14:15:00,498.16,498.84,498.16,498.67,1100.0,498.16,498.84,498.16,498.67,1100.0
2023-09-05 14:20:00,498.67,498.67,498.67,498.67,0.0,498.67,498.67,498.67,498.67,0.0
2023-09-05 14:25:00,498.13,498.31,498.13,498.31,200.0,498.13,498.31,498.13,498.31,200.0
2023-09-05 14:30:00,498.71,499.12,498.71,499.05,1700.0,498.71,499.12,498.71,499.05,1700.0
2023-09-05 14:35:00,498.8,498.8,498.33,498.33,300.0,498.8,498.8,498.33,498.33,300.0
2023-09-05 14:40:00,498.33,498.33,498.33,498.33,0.0,498.33,498.33,498.33,498.33,0.0
2023-09-05 14:45:00,498.07,498.07,497.83,497.83,400.0,498.07,498.07,497.83,497.83,400.0
2023-09-05 14:50:00,498.07,498.51,497.98,497.98,761.0,498.07,498.51,497.98,497.98,761.0
2023-09-05 14:55:00,497.96,498.1,497.95,498.1,200.0,497.96,498.1,497.95,498.1,200.0
2023-09-05 15:00:00,498.16,498.24,497.75,497.75,944.0,498.16,498.24,497.75,497.75,944.0
2023-09-05 15:05:00,497.66,497.82,497.66,497.82,217.0,497.66,497.82,497.66,497.82,217.0
2023-09-05 15:10:00,497.49,497.49,497.09,497.1,300.0,497.49,497.49,497.09,497.1,300.0
2023-09-05 15:15:00,497.05,497.31,497.04,497.31,500.0,497.05,497.31,497.04,497.31,500.0
2023-09-05 15:20:00,497.25,497.46,497.25,497.42,600.0,497.25,497.46,497.25,497.42,600.0
2023-09-05 15:25:00,497.18,497.62,497.17,497.54,800.0,497.18,497.62,497.17,497.54,800.0
2023-09-05 15:30:00,497.62,497.8,497.45,497.58,1400.0,497.62,497.8,497.45,497.58,1400.0
2023-09-05 15:35:00,497.7,498.0,497.7,498.0,500.0,497.7,498.0,497.7,498.0,500.0
2023-09-05 15:40:00,497.62,498.04,497.52,497.92,2300.0,497.62,498.04,497.52,497.92,2300.0
2023-09-05 15:45:00,497.87,498.03,497.24,497.4,4902.0,497.87,498.03,497.24,497.4,4902.0
2023-09-05 15:50:00,497.04,497.05,496.43,496.44,4514.0,497.04,497.05,496.43,496.44,4514.0
2023-09-05 15:55:00,496.75,496.78,495.75,496.01,20389.0,496.75,496.78,495.75,496.01,20389.0
2023-09-06 09:30:00,489.0,491.94,483.49,491.94,11046.0,489.0,491.94,483.49,491.94,11046.0
2023-09-06 09:35:00,491.59,491.59,489.21,489.31,700.0,491.59,491.59,489.21,489.31,700.0
2023-09-06 09:40:00,490.46,491.07,488.93,490.71,1600.0,490.46,491.07,488.93,490.71,1600.0
2023-09-06 09:45:00,491.3,492.53,491.3,492.53,1400.0,491.3,492.53,491.3,492.53,1400.0
2023-09-06 09:50:00,492.4,492.4,490.8,491.7,2287.0,492.4,492.4,490.8,491.7,2287.0
2023-09-06 09:55:00,491.63,491.65,490.54,491.65,1500.0,491.63,491.65,490.54,491.65,1500.0
2023-09-06 10:00:00,490.0,490.72,489.26,490.39,3146.0,490.0,490.72,489.26,490.39,3146.0
2023-09-06 10:05:00,490.12,491.4,489.92,491.4,2300.0,490.12,491.4,489.92,491.4,2300.0
2023-09-06 10:10:00,491.13,491.66,490.35,490.35,2200.0,491.13,491.66,490.35,490.35,2200.0
2023-09-06 10:15:00,490.46,491.4,490.45,491.16,1419.0,490.46,491.4,490.45,491.16,1419.0
2023-09-06 10:20:00,490.83,491.6,490.1,490.63,9194.0,490.83,491.6,490.1,490.63,9194.0
2023-09-06 10:25:00,490.24,491.19,490.23,491.18,714.0,490.24,491.19,490.23,491.18,714.0
2023-09-06 10:30:00,490.75,491.18,490.72,490.74,1613.0,490.75,491.18,490.72,490.74,1613.0
2023-09-06 10:35:00,490.75,491.36,490.46,491.36,2315.0,490.75,491.36,490.46,491.36,2315.0
2023-09-06 10:40:00,491.71,491.72,491.22,491.29,3564.0,491.71,491.72,491.22,491.29,3564.0
2023-09-06 10:45:00,491.02,491.02,490.12,490.6,5800.0,491.02,491.02,490.12,490.6,5800.0
2023-09-06 10:50:00,490.7,490.7,490.28,490.42,1600.0,490.7,490.7,490.28,490.42,1600.0
2023-09-06 10:55:00,490.47,490.47,489.18,489.19,600.0,490.47,490.47,489.18,489.19,600.0
2023-09-06 11:00:00,489.05,489.05,488.14,488.5,2100.0,489.05,489.05,488.14,488.5,2100.0
2023-09-06 11:05:00,488.53,488.81,487.83,487.83,1030.0,488.53,488.81,487.83,487.83,1030.0
2023-09-06 11:10:00,486.98,488.44,486.98,488.16,1900.0,486.98,488.44,486.98,488.16,1900.0
2023-09-06 11:15:00,488.17,488.92,488.16,488.89,900.0,488.17,488.92,488.16,488.89,900.0
2023-09-06 11:20:00,489.17,489.46,488.91,489.15,500.0,489.17,489.46,488.91,489.15,500.0
2023-09-06 11:25:00,489.18,490.16,489.18,489.34,2240.0,489.18,490.16,489.18,489.34,2240.0
2023-09-06 11:30:00,489.16,489.26,488.98,489.13,3079.0,489.16,489.26,488.98,489.13,3079.0
2023-09-06 11:35:00,489.15,489.75,488.92,489.49,1630.0,489.15,489.75,488.92,489.49,1630.0
2023-09-06 11:40:00,489.74,490.23,489.57,490.12,2200.0,489.74,490.23,489.57,490.12,2200.0
2023-09-06 11:45:00,490.13,490.13,489.45,490.0,2000.0,490.13,490.13,489.45,490.0,2000.0
2023-09-06 11:50:00,490.01,490.5,489.84,490.47,1500.0,490.01,490.5,489.84,490.47,1500.0
2023-09-06 11:55:00,490.49,491.07,490.48,490.66,1900.0,490.49,491.07,490.48,490.66,1900.0
2023-09-06 12:00:00,490.48,491.31,490.32,490.9,1600.0,490.48,491.31,490.32,490.9,1600.0
2023-09-06 12:05:00,491.08,491.08,490.62,490.62,800.0,491.08,491.08,490.62,490.62,800.0
2023-09-06 12:10:00,490.46,491.1,490.0,490.0,5934.0,490.46,491.1,490.0,490.0,5934.0
2023-09-06 12:15:00,490.25,490.26,488.92,488.92,800.0,490.25,490.26,488.92,488.92,800.0
2023-09-06 12:20:00,489.44,489.9,489.26,489.9,1200.0,489.44,489.9,489.26,489.9,1200.0
2023-09-06 12:25:00,490.13,490.13,489.13,489.13,1000.0,490.13,490.13,489.13,489.13,1000.0
2023-09-06 12:30:00,489.06,489.06,488.21,488.38,500.0,489.06,489.06,488.21,488.38,500.0
2023-09-06 12:35:00,488.32,488.78,488.27,488.78,900.0,488.32,488.78,488.27,488.78,900.0
2023-09-06 12:40:00,489.15,489.36,488.97,489.06,800.0,489.15,489.36,488.97,489.06,800.0
2023-09-06 12:45:00,488.9,489.37,488.9,489.37,700.0,488.9,489.37,488.9,489.37,700.0
2023-09-06 12:50:00,489.37,489.61,489.37,489.55,500.0,489.37,489.61,489.37,489.55,500.0
2023-09-06 12:55:00,489.33,489.63,488.99,489.51,1050.0,489.33,489.63,488.99,489.51,1050.0
2023-09-06 13:00:00,489.34,489.8,489.11,489.35,1150.0,489.34,489.8,489.11,489.35,1150.0
2023-09-06 13:05:00,489.88,490.46,489.87,490.2,600.0,489.88,490.46,489.87,490.2,600.0
2023-09-06 13:10:00,490.17,491.27,490.17,490.91,2050.0,490.17,491.27,490.17,490.91,2050.0
2023-09-06 13:15:00,491.11,491.41,490.56,491.41,3634.0,491.11,491.41,490.56,491.41,3634.0
2023-09-06 13:20:00,491.45,491.61,490.75,491.31,1428.0,491.45,491.61,490.75,491.31,1428.0
2023-09-06 13:25:00,491.06,491.28,491.06,491.28,438.0,491.06,491.28,491.06,491.28,438.0
2023-09-06 13:30:00,491.34,491.74,491.25,491.74,1150.0,491.34,491.74,491.25,491.74,1150.0
2023-09-06 13:35:00,491.99,492.28,491.53,492.28,1306.0,491.99,492.28,491.53,492.28,1306.0
2023-09-06 13:40:00,491.71,491.96,491.47,491.82,500.0,491.71,491.96,491.47,491.82,500.0
2023-09-06 13:45:00,491.99,492.09,491.69,491.91,700.0,491.99,492.09,491.69,491.91,700.0
2023-09-06 13:50:00,491.82,491.82,491.1,491.11,900.0,491.82,491.82,491.1,491.11,900.0
2023-09-06 13:55:00,490.94,491.43,490.94,491.03,1600.0,490.94,491.43,490.94,491.03,1600.0
2023-09-06 14:00:00,490.77,491.44,490.77,491.23,1000.0,490.77,491.44,490.77,491.23,1000.0
2023-09-06 14:05:00,491.24,491.24,490.87,491.09,1000.0,491.24,491.24,490.87,491.09,1000.0
2023-09-06 14:10:00,490.75,491.1,490.22,490.5,7250.0,490.75,491.1,490.22,490.5,7250.0
2023-09-06 14:15:00,490.31,491.29,490.17,491.29,2900.0,490.31,491.29,490.17,491.29,2900.0
2023-09-06 14:20:00,491.0,491.07,490.12,490.12,1950.0,491.0,491.07,490.12,490.12,1950.0
2023-09-06 14:25:00,490.34,491.39,490.25,491.39,1913.0,490.34,491.39,490.25,491.39,1913.0
2023-09-06 14:30:00,491.46,491.58,491.02,491.18,1300.0,491.46,491.58,491.02,491.18,1300.0
2023-09-06 14:35:00,490.88,491.41,490.75,491.41,1653.0,490.88,491.41,490.75,491.41,1653.0
2023-09-06 14:40:00,491.2,491.5,491.2,491.38,700.0,491.2,491.5,491.2,491.38,700.0
2023-09-06 14:45:00,491.25,491.38,490.85,491.15,2909.0,491.25,491.38,490.85,491.15,2909.0
2023-09-06 14:50:00,491.08,491.4,490.62,490.95,2200.0,491.08,491.4,490.62,490.95,2200.0
2023-09-06 14:55:00,490.95,490.95,490.48,490.76,2450.0,490.95,490.95,490.48,490.76,2450.0
2023-09-06 15:00:00,490.55,490.64,489.47,489.47,1300.0,490.55,490.64,489.47,489.47,1300.0
2023-09-06 15:05:00,489.1,489.17,488.99,489.06,800.0,489.1,489.17,488.99,489.06,800.0
2023-09-06 15:10:00,489.27,489.47,489.07,489.3,2844.0,489.27,489.47,489.07,489.3,2844.0
2023-09-06 15:15:00,489.31,489.88,489.31,489.54,1641.0,489.31,489.88,489.31,489.54,1641.0
2023-09-06 15:20:00,489.74,489.77,489.23,489.56,1442.0,489.74,489.77,489.23,489.56,1442.0
2023-09-06 15:25:00,489.58,489.58,488.43,488.66,1400.0,489.58,489.58,488.43,488.66,1400.0
2023-09-06 15:30:00,488.56,488.83,488.02,488.75,3743.0,488.56,488.83,488.02,488.75,3743.0
2023-09-06 15:35:00,488.64,489.02,488.35,488.48,2350.0,488.64,489.02,488.35,488.48,2350.0
2023-09-06 15:40:00,488.5,488.56,488.12,488.44,3900.0,488.5,488.56,488.12,488.44,3900.0
2023-09-06 15:45:00,488.6,488.74,487.4,487.66,10280.0,488.6,488.74,487.4,487.66,10280.0
2023-09-06 15:50:00,487.9,488.03,487.02,487.41,8522.0,487.9,488.03,487.02,487.41,8522.0
2023-09-06 15:55:00,487.27,488.25,487.27,487.96,16687.0,487.27,488.25,487.27,487.96,16687.0
2023-09-07 09:30:00,488.25,488.26,485.27,486.02,4104.0,488.25,488.26,485.27,486.02,4104.0
2023-09-07 09:35:00,485.96,486.45,483.98,483.98,3278.0,485.96,486.45,483.98,483.98,3278.0
2023-09-07 09:40:00,485.09,485.09,485.05,485.06,200.0,485.09,485.09,485.05,485.06,200.0
2023-09-07 09:45:00,484.55,484.88,480.26,480.27,6129.0,484.55,484.88,480.26,480.27,6129.0
2023-09-07 09:50:00,480.36,481.68,480.35,481.68,2541.0,480.36,481.68,480.35,481.68,2541.0
2023-09-07 09:55:00,480.5,481.2,480.12,481.2,5270.0,480.5,481.2,480.12,481.2,5270.0
2023-09-07 10:00:00,480.93,481.18,480.19,481.18,1200.0,480.93,481.18,480.19,481.18,1200.0
2023-09-07 10:05:00,481.76,482.24,481.51,482.24,755.0,481.76,482.24,481.51,482.24,755.0
2023-09-07 10:10:00,482.97,483.63,482.61,483.63,1200.0,482.97,483.63,482.61,483.63,1200.0
2023-09-07 10:15:00,483.34,484.15,483.34,484.15,900.0,483.34,484.15,483.34,484.15,900.0
2023-09-07 10:20:00,484.77,484.77,483.51,483.51,3500.0,484.77,484.77,483.51,483.51,3500.0
2023-09-07 10:25:00,483.45,484.04,483.03,483.95,3140.0,483.45,484.04,483.03,483.95,3140.0
2023-09-07 10:30:00,483.94,484.03,482.27,482.39,5854.0,483.94,484.03,482.27,482.39,5854.0
2023-09-07 10:35:00,482.86,482.9,482.54,482.82,1400.0,482.86,482.9,482.54,482.82,1400.0
2023-09-07 10:40:00,482.86,483.06,482.04,482.04,2737.0,482.86,483.06,482.04,482.04,2737.0
2023-09-07 10:45:00,482.03,482.49,481.87,482.49,500.0,482.03,482.49,481.87,482.49,500.0
2023-09-07 10:50:00,481.71,481.71,481.61,481.61,300.0,481.71,481.71,481.61,481.61,300.0
2023-09-07 10:55:00,481.33,481.33,479.94,480.18,1300.0,481.33,481.33,479.94,480.18,1300.0
2023-09-07 11:00:00,480.24,480.54,480.23,480.43,1303.0,480.24,480.54,480.23,480.43,1303.0
2023-09-07 11:05:00,480.12,480.12,479.51,479.93,1701.0,480.12,480.12,479.51,479.93,1701.0
2023-09-07 11:10:00,479.97,479.97,478.41,478.41,1302.0,479.97,479.97,478.41,478.41,1302.0
2023-09-07 11:15:00,479.06,479.42,478.76,479.19,3052.0,479.06,479.42,478.76,479.19,3052.0
2023-09-07 11:20:00,478.87,479.2,478.87,478.88,1000.0,478.87,479.2,478.87,478.88,1000.0
2023-09-07 11:25:00,479.34,479.78,479.18,479.18,1600.0,479.34,479.78,479.18,479.18,1600.0
2023-09-07 11:30:00,478.9,479.87,478.9,479.87,1100.0,478.9,479.87,478.9,479.87,1100.0
2023-09-07 11:35:00,479.74,480.95,479.74,480.64,2311.0,479.74,480.95,479.74,480.64,2311.0
2023-09-07 11:40:00,480.35,480.45,479.66,479.67,1804.0,480.35,480.45,479.66,479.67,1804.0
2023-09-07 11:45:00,479.63,479.63,478.63,478.97,1015.0,479.63,479.63,478.63,478.97,1015.0
2023-09-07 11:50:00,478.64,479.07,478.54,479.07,600.0,478.64,479.07,478.54,479.07,600.0
2023-09-07 11:55:00,478.07,478.23,477.52,477.52,1104.0,478.07,478.23,477.52,477.52,1104.0
2023-09-07 12:00:00,477.84,479.25,477.52,479.25,2522.0,477.84,479.25,477.52,479.25,2522.0
2023-09-07 12:05:00,479.19,480.06,479.19,479.84,1300.0,479.19,480.06,479.19,479.84,1300.0
2023-09-07 12:10:00,479.51,479.51,479.27,479.27,300.0,479.51,479.51,479.27,479.27,300.0
2023-09-07 12:15:00,479.14,479.83,479.13,479.79,2199.0,479.14,479.83,479.13,479.79,2199.0
2023-09-07 12:20:00,479.8,480.1,479.4,479.72,2876.0,479.8,480.1,479.4,479.72,2876.0
2023-09-07 12:25:00,479.5,480.97,479.49,480.97,1314.0,479.5,480.97,479.49,480.97,1314.0
2023-09-07 12:30:00,481.04,481.69,481.0,481.59,2657.0,481.04,481.69,481.0,481.59,2657.0
2023-09-07 12:35:00,481.59,481.59,480.94,480.95,4100.0,481.59,481.59,480.94,480.95,4100.0
2023-09-07 12:40:00,481.38,481.38,481.38,481.38,100.0,481.38,481.38,481.38,481.38,100.0
2023-09-07 12:45:00,481.42,481.42,481.14,481.21,500.0,481.42,481.42,481.14,481.21,500.0
2023-09-07 12:50:00,480.97,480.97,479.9,480.69,1300.0,480.97,480.97,479.9,480.69,1300.0
2023-09-07 12:55:00,480.48,480.73,480.02,480.41,6258.0,480.48,480.73,480.02,480.41,6258.0
2023-09-07 13:00:00,480.42,480.42,479.53,479.84,4223.0,480.42,480.42,479.53,479.84,4223.0
2023-09-07 13:05:00,480.17,480.42,479.74,480.11,3609.0,480.17,480.42,479.74,480.11,3609.0
2023-09-07 13:10:00,480.27,480.55,480.21,480.55,800.0,480.27,480.55,480.21,480.55,800.0
2023-09-07 13:15:00,480.08,481.03,480.08,481.03,2122.0,480.08,481.03,480.08,481.03,2122.0
2023-09-07 13:20:00,480.63,481.52,480.62,481.52,2200.0,480.63,481.52,480.62,481.52,2200.0
2023-09-07 13:25:00,481.52,482.22,481.52,482.22,1800.0,481.52,482.22,481.52,482.22,1800.0
2023-09-07 13:30:00,482.56,482.56,482.56,482.56,100.0,482.56,482.56,482.56,482.56,100.0
2023-09-07 13:35:00,482.0,482.0,481.49,481.93,1409.0,482.0,482.0,481.49,481.93,1409.0
2023-09-07 13:40:00,481.44,481.47,480.98,481.25,2282.0,481.44,481.47,480.98,481.25,2282.0
2023-09-07 13:45:00,481.25,481.26,480.01,480.02,2206.0,481.25,481.26,480.01,480.02,2206.0
2023-09-07 13:50:00,479.59,480.37,479.59,480.1,4006.0,479.59,480.37,479.59,480.1,4006.0
2023-09-07 13:55:00,480.47,480.84,480.47,480.84,842.0,480.47,480.84,480.47,480.84,842.0
2023-09-07 14:00:00,480.99,481.02,480.7,480.87,700.0,480.99,481.02,480.7,480.87,700.0
2023-09-07 14:05:00,480.87,480.87,480.54,480.54,362.0,480.87,480.87,480.54,480.54,362.0
2023-09-07 14:10:00,480.54,480.82,480.26,480.78,2239.0,480.54,480.82,480.26,480.78,2239.0
2023-09-07 14:15:00,480.66,480.83,480.64,480.64,688.0,480.66,480.83,480.64,480.64,688.0
2023-09-07 14:20:00,480.19,480.4,480.19,480.37,600.0,480.19,480.4,480.19,480.37,600.0
2023-09-07 14:25:00,479.97,480.02,479.05,479.06,3515.0,479.97,480.02,479.05,479.06,3515.0
2023-09-07 14:30:00,479.05,479.45,478.64,478.66,2000.0,479.05,479.45,478.64,478.66,2000.0
2023-09-07 14:35:00,478.95,479.07,478.78,478.95,1300.0,478.95,479.07,478.78,478.95,1300.0
2023-09-07 14:40:00,478.95,479.24,478.67,479.24,2128.0,478.95,479.24,478.67,479.24,2128.0
2023-09-07 14:45:00,479.27,479.27,479.07,479.24,513.0,479.27,479.27,479.07,479.24,513.0
2023-09-07 14:50:00,479.28,479.28,479.12,479.12,300.0,479.28,479.28,479.12,479.12,300.0
2023-09-07 14:55:00,479.27,479.38,478.82,478.91,1865.0,479.27,479.38,478.82,478.91,1865.0
2023-09-07 15:00:00,478.68,479.0,478.68,478.69,900.0,478.68,479.0,478.68,478.69,900.0
2023-09-07 15:05:00,478.57,478.62,477.39,477.46,3850.0,478.57,478.62,477.39,477.46,3850.0
2023-09-07 15:10:00,477.61,478.09,477.44,477.95,2450.0,477.61,478.09,477.44,477.95,2450.0
2023-09-07 15:15:00,477.99,478.16,477.74,477.75,3900.0,477.99,478.16,477.74,477.75,3900.0
2023-09-07 15:20:00,477.68,478.04,477.58,477.84,2000.0,477.68,478.04,477.58,477.84,2000.0
2023-09-07 15:25:00,477.56,478.16,477.48,478.07,2700.0,477.56,478.16,477.48,478.07,2700.0
2023-09-07 15:30:00,478.06,478.06,477.57,477.58,4192.0,478.06,478.06,477.57,477.58,4192.0
2023-09-07 15:35:00,477.56,477.56,476.6,477.26,5459.0,477.56,477.56,476.6,477.26,5459.0
2023-09-07 15:40:00,477.12,478.26,476.68,478.26,10575.0,477.12,478.26,476.68,478.26,10575.0
2023-09-07 15:45:00,478.05,478.23,477.72,478.23,7102.0,478.05,478.23,477.72,478.23,7102.0
2023-09-07 15:50:00,478.31,478.94,476.97,477.03,15296.0,478.31,478.94,476.97,477.03,15296.0
2023-09-07 15:55:00,476.96,477.28,476.13,476.94,47132.0,476.96,477.28,476.13,476.94,47132.0
2023-09-08 09:30:00,476.44,478.27,476.05,476.35,3732.0,476.44,478.27,476.05,476.35,3732.0
2023-09-08 09:35:00,476.35,476.35,476.35,476.35,0.0,476.35,476.35,476.35,476.35,0.0
2023-09-08 09:40:00,475.23,475.23,473.19,473.2,1700.0,475.23,475.23,473.19,473.2,1700.0
2023-09-08 09:45:00,472.56,472.56,470.83,471.95,1283.0,472.56,472.56,470.83,471.95,1283.0
2023-09-08 09:50:00,472.77,472.77,471.18,471.7,1000.0,472.77,472.77,471.18,471.7,1000.0
2023-09-08 09:55:00,470.82,470.82,469.89,469.92,3700.0,470.82,470.82,469.89,469.92,3700.0
2023-09-08 10:00:00,470.41,470.85,470.0,470.85,2310.0,470.41,470.85,470.0,470.85,2310.0
2023-09-08 10:05:00,470.95,471.62,469.93,470.14,2727.0,470.95,471.62,469.93,470.14,2727.0
2023-09-08 10:10:00,470.81,471.1,469.77,470.05,2003.0,470.81,471.1,469.77,470.05,2003.0
2023-09-08 10:15:00,470.3,470.3,469.38,469.42,1000.0,470.3,470.3,469.38,469.42,1000.0
2023-09-08 10:20:00,469.08,470.28,469.08,469.87,1414.0,469.08,470.28,469.08,469.87,1414.0
2023-09-08 10:25:00,470.09,470.26,469.24,469.56,2774.0,470.09,470.26,469.24,469.56,2774.0
2023-09-08 10:30:00,469.44,469.46,467.92,467.92,610.0,469.44,469.46,467.92,467.92,610.0
2023-09-08 10:35:00,467.76,467.79,466.24,466.5,1701.0,467.76,467.79,466.24,466.5,1701.0
2023-09-08 10:40:00,466.34,466.51,466.29,466.51,2511.0,466.34,466.51,466.29,466.51,2511.0
2023-09-08 10:45:00,466.24,466.32,465.42,466.22,3200.0,466.24,466.32,465.42,466.22,3200.0
2023-09-08 10:50:00,466.24,466.91,466.13,466.56,3515.0,466.24,466.91,466.13,466.56,3515.0
2023-09-08 10:55:00,466.56,467.06,466.43,466.64,6148.0,466.56,467.06,466.43,466.64,6148.0
2023-09-08 11:00:00,466.25,467.94,466.24,467.76,4646.0,466.25,467.94,466.24,467.76,4646.0
2023-09-08 11:05:00,467.77,467.77,467.39,467.39,400.0,467.77,467.77,467.39,467.39,400.0
2023-09-08 11:10:00,467.55,467.9,467.03,467.72,7209.0,467.55,467.9,467.03,467.72,7209.0
2023-09-08 11:15:00,467.89,469.36,467.89,469.36,793.0,467.89,469.36,467.89,469.36,793.0
2023-09-08 11:20:00,469.93,470.17,469.54,470.17,2500.0,469.93,470.17,469.54,470.17,2500.0
2023-09-08 11:25:00,470.72,471.03,470.72,471.03,400.0,470.72,471.03,470.72,471.03,400.0
2023-09-08 11:30:00,471.14,471.59,471.14,471.3,1257.0,471.14,471.59,471.14,471.3,1257.0
2023-09-08 11:35:00,471.51,471.84,471.13,471.13,522.0,471.51,471.84,471.13,471.13,522.0
2023-09-08 11:40:00,471.13,471.13,470.3,470.48,1925.0,471.13,471.13,470.3,470.48,1925.0
2023-09-08 11:45:00,470.06,470.61,470.06,470.44,1012.0,470.06,470.61,470.06,470.44,1012.0
2023-09-08 11:50:00,470.63,471.12,470.59,470.99,800.0,470.63,471.12,470.59,470.99,800.0
2023-09-08 11:55:00,470.82,470.82,469.6,469.87,1613.0,470.82,470.82,469.6,469.87,1613.0
2023-09-08 12:00:00,469.59,469.59,469.29,469.47,500.0,469.59,469.59,469.29,469.47,500.0
2023-09-08 12:05:00,469.61,469.66,468.64,468.64,2442.0,469.61,469.66,468.64,468.64,2442.0
2023-09-08 12:10:00,468.75,468.75,468.74,468.75,100.0,468.75,468.75,468.74,468.75,100.0
2023-09-08 12:15:00,469.38,469.38,469.37,469.37,200.0,469.38,469.38,469.37,469.37,200.0
2023-09-08 12:20:00,469.29,469.29,468.96,468.96,300.0,469.29,469.29,468.96,468.96,300.0
2023-09-08 12:25:00,468.91,468.91,467.59,467.59,3809.0,468.91,468.91,467.59,467.59,3809.0
2023-09-08 12:30:00,467.81,468.21,466.87,467.87,21193.0,467.81,468.21,466.87,467.87,21193.0
2023-09-08 12:35:00,468.06,468.07,467.53,467.53,700.0,468.06,468.07,467.53,467.53,700.0
2023-09-08 12:40:00,467.5,468.32,467.49,468.32,200.0,467.5,468.32,467.49,468.32,200.0
2023-09-08 12:45:00,468.45,468.45,467.77,467.84,804.0,468.45,468.45,467.77,467.84,804.0
2023-09-08 12:50:00,467.88,468.41,467.88,468.41,500.0,467.88,468.41,467.88,468.41,500.0
2023-09-08 12:55:00,468.26,468.77,468.26,468.5,450.0,468.26,468.77,468.26,468.5,450.0
2023-09-08 13:00:00,468.34,468.34,467.57,467.98,1697.0,468.34,468.34,467.57,467.98,1697.0
2023-09-08 13:05:00,467.95,467.95,467.21,467.21,900.0,467.95,467.95,467.21,467.21,900.0
2023-09-08 13:10:00,467.5,467.63,467.0,467.63,1653.0,467.5,467.63,467.0,467.63,1653.0
2023-09-08 13:15:00,467.37,467.62,467.32,467.62,300.0,467.37,467.62,467.32,467.62,300.0
2023-09-08 13:20:00,467.46,467.67,467.29,467.29,400.0,467.46,467.67,467.29,467.29,400.0
2023-09-08 13:25:00,467.01,467.18,466.36,467.18,27521.0,467.01,467.18,466.36,467.18,27521.0
2023-09-08 13:30:00,467.22,467.25,467.22,467.25,399.0,467.22,467.25,467.22,467.25,399.0
2023-09-08 13:35:00,466.83,467.07,466.34,467.04,1872.0,466.83,467.07,466.34,467.04,1872.0
2023-09-08 13:40:00,466.99,467.26,466.7,466.7,800.0,466.99,467.26,466.7,466.7,800.0
2023-09-08 13:45:00,467.05,467.06,466.26,466.71,3721.0,467.05,467.06,466.26,466.71,3721.0
2023-09-08 13:50:00,466.75,466.75,466.44,466.45,406.0,466.75,466.75,466.44,466.45,406.0
2023-09-08 13:55:00,466.66,466.87,466.57,466.73,1700.0,466.66,466.87,466.57,466.73,1700.0
2023-09-08 14:00:00,467.06,467.38,466.87,467.07,1500.0,467.06,467.38,466.87,467.07,1500.0
2023-09-08 14:05:00,467.14,467.53,467.14,467.39,500.0,467.14,467.53,467.14,467.39,500.0
2023-09-08 14:10:00,467.12,467.42,466.56,466.9,2318.0,467.12,467.42,466.56,466.9,2318.0
2023-09-08 14:15:00,466.65,466.7,466.65,466.7,500.0,466.65,466.7,466.65,466.7,500.0
2023-09-08 14:20:00,466.93,467.09,466.78,466.97,1356.0,466.93,467.09,466.78,466.97,1356.0
2023-09-08 14:25:00,467.33,467.75,467.33,467.49,2186.0,467.33,467.75,467.33,467.49,2186.0
2023-09-08 14:30:00,467.35,467.35,466.73,466.73,1000.0,467.35,467.35,466.73,466.73,1000.0
2023-09-08 14:35:00,466.86,466.87,465.51,465.69,5913.0,466.86,466.87,465.51,465.69,5913.0
2023-09-08 14:40:00,465.67,466.2,465.67,466.2,1200.0,465.67,466.2,465.67,466.2,1200.0
2023-09-08 14:45:00,465.68,465.72,464.46,465.06,1600.0,465.68,465.72,464.46,465.06,1600.0
2023-09-08 14:50:00,464.87,465.44,464.8,464.89,2110.0,464.87,465.44,464.8,464.89,2110.0
2023-09-08 14:55:00,465.0,465.31,465.0,465.08,2529.0,465.0,465.31,465.0,465.08,2529.0
2023-09-08 15:00:00,464.73,464.73,464.72,464.73,100.0,464.73,464.73,464.72,464.73,100.0
2023-09-08 15:05:00,464.83,465.17,464.81,464.81,1606.0,464.83,465.17,464.81,464.81,1606.0
2023-09-08 15:10:00,464.5,464.96,464.48,464.84,1445.0,464.5,464.96,464.48,464.84,1445.0
2023-09-08 15:15:00,464.67,464.83,464.47,464.5,2610.0,464.67,464.83,464.47,464.5,2610.0
2023-09-08 15:20:00,464.5,464.5,463.85,464.12,2268.0,464.5,464.5,463.85,464.12,2268.0
2023-09-08 15:25:00,464.02,464.41,463.75,464.39,2100.0,464.02,464.41,463.75,464.39,2100.0
2023-09-08 15:30:00,464.78,465.74,464.78,465.62,1540.0,464.78,465.74,464.78,465.62,1540.0
2023-09-08 15:35:00,465.62,465.62,464.81,464.87,3444.0,465.62,465.62,464.81,464.87,3444.0
2023-09-08 15:40:00,464.87,465.96,464.87,465.96,3698.0,464.87,465.96,464.87,465.96,3698.0
2023-09-08 15:45:00,466.17,466.39,465.89,465.95,6877.0,466.17,466.39,465.89,465.95,6877.0
2023-09-08 15:50:00,465.95,466.31,465.5,465.58,11971.0,465.95,466.31,465.5,465.58,11971.0
2023-09-08 15:55:00,465.55,466.28,465.54,466.0,22716.0,465.55,466.28,465.54,466.0,22716.0
2023-09-11 09:30:00,469.26,469.26,467.48,467.72,4165.0,469.26,469.26,467.48,467.72,4165.0
2023-09-11 09:35:00,469.17,470.08,469.17,470.0,700.0,469.17,470.08,469.17,470.0,700.0
2023-09-11 09:40:00,469.29,470.01,469.21,470.0,900.0,469.29,470.01,469.21,470.0,900.0
2023-09-11 09:45:00,468.68,468.68,466.07,466.07,1317.0,468.68,468.68,466.07,466.07,1317.0
2023-09-11 09:50:00,467.04,469.0,467.03,469.0,3500.0,467.04,469.0,467.03,469.0,3500.0
2023-09-11 09:55:00,468.31,468.67,468.03,468.03,900.0,468.31,468.67,468.03,468.03,900.0
2023-09-11 10:00:00,467.12,468.23,466.69,466.83,1610.0,467.12,468.23,466.69,466.83,1610.0
2023-09-11 10:05:00,467.49,467.87,467.06,467.06,600.0,467.49,467.87,467.06,467.06,600.0
2023-09-11 10:10:00,467.55,467.56,466.9,467.1,1586.0,467.55,467.56,466.9,467.1,1586.0
2023-09-11 10:15:00,467.5,468.14,467.15,468.01,1716.0,467.5,468.14,467.15,468.01,1716.0
2023-09-11 10:20:00,468.09,468.65,468.09,468.17,1400.0,468.09,468.65,468.09,468.17,1400.0
2023-09-11 10:25:00,468.12,468.98,468.12,468.98,720.0,468.12,468.98,468.12,468.98,720.0
2023-09-11 10:30:00,468.59,468.59,468.09,468.09,1500.0,468.59,468.59,468.09,468.09,1500.0
2023-09-11 10:35:00,468.13,468.13,467.77,467.82,1678.0,468.13,468.13,467.77,467.82,1678.0
2023-09-11 10:40:00,467.7,468.1,467.67,467.67,2541.0,467.7,468.1,467.67,467.67,2541.0
2023-09-11 10:45:00,467.88,468.04,467.87,467.98,600.0,467.88,468.04,467.87,467.98,600.0
2023-09-11 10:50:00,468.85,468.85,468.55,468.55,2170.0,468.85,468.85,468.55,468.55,2170.0
2023-09-11 10:55:00,469.11,469.24,469.11,469.12,700.0,469.11,469.24,469.11,469.12,700.0
2023-09-11 11:00:00,468.69,468.95,468.65,468.95,10500.0,468.69,468.95,468.65,468.95,10500.0
2023-09-11 11:05:00,469.74,469.86,469.42,469.42,615.0,469.74,469.86,469.42,469.42,615.0
2023-09-11 11:10:00,469.0,470.0,469.0,470.0,1400.0,469.0,470.0,469.0,470.0,1400.0
2023-09-11 11:15:00,470.0,471.0,469.9,471.0,1708.0,470.0,471.0,469.9,471.0,1708.0
2023-09-11 11:20:00,470.95,470.95,470.45,470.46,300.0,470.95,470.95,470.45,470.46,300.0
2023-09-11 11:25:00,470.5,470.58,470.13,470.27,4087.0,470.5,470.58,470.13,470.27,4087.0
2023-09-11 11:30:00,470.22,470.23,469.78,469.81,800.0,470.22,470.23,469.78,469.81,800.0
2023-09-11 11:35:00,469.36,469.87,469.36,469.6,1088.0,469.36,469.87,469.36,469.6,1088.0
2023-09-11 11:40:00,469.89,469.94,469.81,469.83,424.0,469.89,469.94,469.81,469.83,424.0
2023-09-11 11:45:00,469.99,470.27,469.99,470.12,577.0,469.99,470.27,469.99,470.12,577.0
2023-09-11 11:50:00,469.95,470.17,469.95,470.17,408.0,469.95,470.17,469.95,470.17,408.0
2023-09-11 11:55:00,470.17,470.17,470.17,470.17,0.0,470.17,470.17,470.17,470.17,0.0
2023-09-11 12:00:00,470.46,470.55,470.36,470.55,680.0,470.46,470.55,470.36,470.55,680.0
2023-09-11 12:05:00,470.21,470.76,470.12,470.5,1183.0,470.21,470.76,470.12,470.5,1183.0
2023-09-11 12:10:00,470.43,471.0,470.38,471.0,2528.0,470.43,471.0,470.38,471.0,2528.0
2023-09-11 12:15:00,471.1,471.37,471.08,471.37,2359.0,471.1,471.37,471.08,471.37,2359.0
2023-09-11 12:20:00,471.13,471.75,471.12,471.63,4043.0,471.13,471.75,471.12,471.63,4043.0
2023-09-11 12:25:00,471.75,472.0,471.59,472.0,2193.0,471.75,472.0,471.59,472.0,2193.0
2023-09-11 12:30:00,472.22,472.22,471.39,471.96,4600.0,472.22,472.22,471.39,471.96,4600.0
2023-09-11 12:35:00,471.96,472.25,471.71,471.71,579.0,471.96,472.25,471.71,471.71,579.0
2023-09-11 12:40:00,471.55,471.63,471.31,471.31,526.0,471.55,471.63,471.31,471.31,526.0
2023-09-11 12:45:00,471.41,471.56,471.07,471.43,1136.0,471.41,471.56,471.07,471.43,1136.0
2023-09-11 12:50:00,471.46,471.46,471.11,471.12,400.0,471.46,471.46,471.11,471.12,400.0
2023-09-11 12:55:00,471.16,471.73,471.01,471.73,1669.0,471.16,471.73,471.01,471.73,1669.0
2023-09-11 13:00:00,471.67,471.67,471.67,471.67,406.0,471.67,471.67,471.67,471.67,406.0
2023-09-11 13:05:00,471.48,471.48,471.13,471.2,500.0,471.48,471.48,471.13,471.2,500.0
2023-09-11 13:10:00,471.08,471.24,470.93,471.24,1452.0,471.08,471.24,470.93,471.24,1452.0
2023-09-11 13:15:00,471.24,471.24,471.24,471.24,0.0,471.24,471.24,471.24,471.24,0.0
2023-09-11 13:20:00,471.17,471.34,470.05,470.24,1834.0,471.17,471.34,470.05,470.24,1834.0
2023-09-11 13:25:00,470.33,470.41,470.33,470.41,300.0,470.33,470.41,470.33,470.41,300.0
2023-09-11 13:30:00,470.57,471.24,470.22,471.24,13724.0,470.57,471.24,470.22,471.24,13724.0
2023-09-11 13:35:00,471.06,471.36,471.04,471.04,784.0,471.06,471.36,471.04,471.04,784.0
2023-09-11 13:40:00,471.61,472.25,470.99,471.57,18376.0,471.61,472.25,470.99,471.57,18376.0
2023-09-11 13:45:00,472.0,472.0,471.27,471.5,524.0,472.0,472.0,471.27,471.5,524.0
2023-09-11 13:50:00,471.17,471.17,471.17,471.17,100.0,471.17,471.17,471.17,471.17,100.0
2023-09-11 13:55:00,471.04,471.49,471.04,471.3,872.0,471.04,471.49,471.04,471.3,872.0
2023-09-11 14:00:00,472.0,472.0,470.72,470.72,900.0,472.0,472.0,470.72,470.72,900.0
2023-09-11 14:05:00,471.5,471.5,470.78,470.9,3590.0,471.5,471.5,470.78,470.9,3590.0
2023-09-11 14:10:00,471.08,471.4,471.08,471.3,300.0,471.08,471.4,471.08,471.3,300.0
2023-09-11 14:15:00,471.51,471.61,471.5,471.61,1100.0,471.51,471.61,471.5,471.61,1100.0
2023-09-11 14:20:00,471.42,471.66,471.07,471.07,2649.0,471.42,471.66,471.07,471.07,2649.0
2023-09-11 14:25:00,470.87,471.3,470.87,471.05,641.0,470.87,471.3,470.87,471.05,641.0
2023-09-11 14:30:00,471.07,471.5,471.0,471.22,2149.0,471.07,471.5,471.0,471.22,2149.0
2023-09-11 14:35:00,471.62,471.66,471.17,471.17,600.0,471.62,471.66,471.17,471.17,600.0
2023-09-11 14:40:00,471.03,471.27,471.01,471.19,700.0,471.03,471.27,471.01,471.19,700.0
2023-09-11 14:45:00,471.35,471.85,471.1,471.67,1100.0,471.35,471.85,471.1,471.67,1100.0
2023-09-11 14:50:00,471.29,471.54,470.75,471.54,300.0,471.29,471.54,470.75,471.54,300.0
2023-09-11 14:55:00,471.81,471.81,471.81,471.81,100.0,471.81,471.81,471.81,471.81,100.0
2023-09-11 15:00:00,471.45,471.45,471.36,471.37,234.0,471.45,471.45,471.36,471.37,234.0
2023-09-11 15:05:00,471.6,471.83,471.6,471.74,900.0,471.6,471.83,471.6,471.74,900.0
2023-09-11 15:10:00,471.72,471.74,471.35,471.51,2320.0,471.72,471.74,471.35,471.51,2320.0
2023-09-11 15:15:00,471.43,471.43,470.92,471.16,720.0,471.43,471.43,470.92,471.16,720.0
2023-09-11 15:20:00,471.39,471.65,471.39,471.65,900.0,471.39,471.65,471.39,471.65,900.0
2023-09-11 15:25:00,471.99,472.0,471.6,471.93,6791.0,471.99,472.0,471.6,471.93,6791.0
2023-09-11 15:30:00,471.77,471.97,471.68,471.94,2286.0,471.77,471.97,471.68,471.94,2286.0
2023-09-11 15:35:00,471.73,471.78,471.53,471.77,1828.0,471.73,471.78,471.53,471.77,1828.0
2023-09-11 15:40:00,471.92,472.05,471.56,471.67,3100.0,471.92,472.05,471.56,471.67,3100.0
2023-09-11 15:45:00,471.69,471.69,471.03,471.03,4843.0,471.69,471.69,471.03,471.03,4843.0
2023-09-11 15:50:00,471.16,471.31,469.93,470.08,11823.0,471.16,471.31,469.93,470.08,11823.0
2023-09-11 15:55:00,469.93,471.65,469.47,471.63,14200.0,469.93,471.65,469.47,471.63,14200.0
2023-09-12 09:30:00,465.79,469.45,464.36,469.45,3892.0,465.79,469.45,464.36,469.45,3892.0
2023-09-12 09:35:00,468.88,469.31,468.17,468.9,1000.0,468.88,469.31,468.17,468.9,1000.0
2023-09-12 09:40:00,469.27,469.94,468.79,468.79,600.0,469.27,469.94,468.79,468.79,600.0
2023-09-12 09:45:00,468.9,469.1,467.08,467.08,800.0,468.9,469.1,467.08,467.08,800.0
2023-09-12 09:50:00,467.03,468.57,467.02,467.93,1000.0,467.03,468.57,467.02,467.93,1000.0
2023-09-12 09:55:00,467.66,467.96,467.62,467.63,893.0,467.66,467.96,467.62,467.63,893.0
2023-09-12 10:00:00,468.09,468.53,468.08,468.53,434.0,468.09,468.53,468.08,468.53,434.0
2023-09-12 10:05:00,468.16,468.4,468.15,468.17,392.0,468.16,468.4,468.15,468.17,392.0
2023-09-12 10:10:00,468.43,469.12,468.41,469.08,600.0,468.43,469.12,468.41,469.08,600.0
2023-09-12 10:15:00,469.02,469.69,468.96,469.69,1700.0,469.02,469.69,468.96,469.69,1700.0
2023-09-12 10:20:00,469.26,470.08,469.26,470.0,1918.0,469.26,470.08,469.26,470.0,1918.0
2023-09-12 10:25:00,470.0,470.73,469.84,470.46,14269.0,470.0,470.73,469.84,470.46,14269.0
2023-09-12 10:30:00,470.53,471.4,470.28,471.32,12229.0,470.53,471.4,470.28,471.32,12229.0
2023-09-12 10:35:00,471.22,471.74,471.22,471.74,1500.0,471.22,471.74,471.22,471.74,1500.0
2023-09-12 10:40:00,471.36,472.75,471.22,472.71,1908.0,471.36,472.75,471.22,472.71,1908.0
2023-09-12 10:45:00,472.54,472.54,472.04,472.12,1025.0,472.54,472.54,472.04,472.12,1025.0
2023-09-12 10:50:00,472.27,472.73,471.95,472.36,3300.0,472.27,472.73,471.95,472.36,3300.0
2023-09-12 10:55:00,472.31,472.31,471.94,472.04,1800.0,472.31,472.31,471.94,472.04,1800.0
2023-09-12 11:00:00,472.05,473.0,472.05,472.85,1934.0,472.05,473.0,472.05,472.85,1934.0
2023-09-12 11:05:00,473.19,475.22,473.19,474.95,16225.0,473.19,475.22,473.19,474.95,16225.0
2023-09-12 11:10:00,474.85,474.98,473.09,473.8,2788.0,474.85,474.98,473.09,473.8,2788.0
2023-09-12 11:15:00,473.69,473.69,472.72,472.73,700.0,473.69,473.69,472.72,472.73,700.0
2023-09-12 11:20:00,473.39,473.68,473.15,473.15,700.0,473.39,473.68,473.15,473.15,700.0
2023-09-12 11:25:00,473.08,473.08,473.07,473.08,650.0,473.08,473.08,473.07,473.08,650.0
2023-09-12 11:30:00,473.28,474.34,473.03,474.33,1300.0,473.28,474.34,473.03,474.33,1300.0
2023-09-12 11:35:00,474.4,474.6,474.4,474.54,300.0,474.4,474.6,474.4,474.54,300.0
2023-09-12 11:40:00,474.44,474.44,474.14,474.14,700.0,474.44,474.44,474.14,474.14,700.0
2023-09-12 11:45:00,474.31,474.39,474.12,474.12,2829.0,474.31,474.39,474.12,474.12,2829.0
2023-09-12 11:50:00,474.3,474.64,474.3,474.39,1000.0,474.3,474.64,474.3,474.39,1000.0
2023-09-12 11:55:00,474.37,474.58,474.07,474.15,1400.0,474.37,474.58,474.07,474.15,1400.0
2023-09-12 12:00:00,474.25,474.26,474.03,474.25,900.0,474.25,474.26,474.03,474.25,900.0
2023-09-12 12:05:00,474.15,474.54,474.14,474.26,1100.0,474.15,474.54,474.14,474.26,1100.0
2023-09-12 12:10:00,473.95,474.17,473.95,474.17,200.0,473.95,474.17,473.95,474.17,200.0
2023-09-12 12:15:00,473.69,473.69,473.69,473.69,100.0,473.69,473.69,473.69,473.69,100.0
2023-09-12 12:20:00,473.29,473.88,473.29,473.88,700.0,473.29,473.88,473.29,473.88,700.0
2023-09-12 12:25:00,473.87,473.87,473.45,473.66,928.0,473.87,473.87,473.45,473.66,928.0
2023-09-12 12:30:00,473.47,473.47,473.33,473.37,800.0,473.47,473.47,473.33,473.37,800.0
2023-09-12 12:35:00,473.38,474.11,473.37,473.9,1000.0,473.38,474.11,473.37,473.9,1000.0
2023-09-12 12:40:00,474.02,474.02,474.02,474.02,100.0,474.02,474.02,474.02,474.02,100.0
2023-09-12 12:45:00,474.09,474.09,474.08,474.09,100.0,474.09,474.09,474.08,474.09,100.0
2023-09-12 12:50:00,473.93,473.93,472.95,473.27,6008.0,473.93,473.93,472.95,473.27,6008.0
2023-09-12 12:55:00,473.14,473.14,472.83,473.13,700.0,473.14,473.14,472.83,473.13,700.0
2023-09-12 13:00:00,473.27,473.96,473.27,473.96,1070.0,473.27,473.96,473.27,473.96,1070.0
2023-09-12 13:05:00,473.73,473.78,473.26,473.27,402.0,473.73,473.78,473.26,473.27,402.0
2023-09-12 13:10:00,473.7,473.71,473.58,473.58,400.0,473.7,473.71,473.58,473.58,400.0
2023-09-12 13:15:00,473.41,473.5,473.41,473.5,200.0,473.41,473.5,473.41,473.5,200.0
2023-09-12 13:20:00,473.68,474.0,473.57,473.82,1000.0,473.68,474.0,473.57,473.82,1000.0
2023-09-12 13:25:00,473.7,473.78,473.7,473.73,300.0,473.7,473.78,473.7,473.73,300.0
2023-09-12 13:30:00,473.85,474.0,473.2,473.2,1700.0,473.85,474.0,473.2,473.2,1700.0
2023-09-12 13:35:00,473.15,473.15,473.11,473.11,200.0,473.15,473.15,473.11,473.11,200.0
2023-09-12 13:40:00,472.94,473.02,472.94,472.95,400.0,472.94,473.02,472.94,472.95,400.0
2023-09-12 13:45:00,473.0,473.17,472.92,472.98,1994.0,473.0,473.17,472.92,472.98,1994.0
2023-09-12 13:50:00,473.35,473.48,473.35,473.38,820.0,473.35,473.48,473.35,473.38,820.0
2023-09-12 13:55:00,473.36,473.69,473.32,473.5,800.0,473.36,473.69,473.32,473.5,800.0
2023-09-12 14:00:00,473.52,473.64,473.5,473.54,1871.0,473.52,473.64,473.5,473.54,1871.0
2023-09-12 14:05:00,473.64,473.73,473.16,473.43,1800.0,473.64,473.73,473.16,473.43,1800.0
2023-09-12 14:10:00,473.42,473.42,473.36,473.37,700.0,473.42,473.42,473.36,473.37,700.0
2023-09-12 14:15:00,473.19,473.19,472.56,472.62,900.0,473.19,473.19,472.56,472.62,900.0
2023-09-12 14:20:00,472.41,472.58,472.25,472.3,700.0,472.41,472.58,472.25,472.3,700.0
2023-09-12 14:25:00,472.19,472.46,472.19,472.46,500.0,472.19,472.46,472.19,472.46,500.0
2023-09-12 14:30:00,472.46,472.46,472.46,472.46,0.0,472.46,472.46,472.46,472.46,0.0
2023-09-12 14:35:00,472.48,472.76,472.47,472.76,300.0,472.48,472.76,472.47,472.76,300.0
2023-09-12 14:40:00,472.86,472.95,472.74,472.75,1180.0,472.86,472.95,472.74,472.75,1180.0
2023-09-12 14:45:00,472.92,473.21,472.6,472.69,2400.0,472.92,473.21,472.6,472.69,2400.0
2023-09-12 14:50:00,472.21,472.25,471.94,471.94,754.0,472.21,472.25,471.94,471.94,754.0
2023-09-12 14:55:00,471.78,471.97,471.55,471.55,1200.0,471.78,471.97,471.55,471.55,1200.0
2023-09-12 15:00:00,471.27,471.27,470.76,471.08,900.0,471.27,471.27,470.76,471.08,900.0
2023-09-12 15:05:00,470.94,471.13,470.59,471.13,900.0,470.94,471.13,470.59,471.13,900.0
2023-09-12 15:10:00,471.13,472.15,471.12,472.15,1600.0,471.13,472.15,471.12,472.15,1600.0
2023-09-12 15:15:00,471.85,472.35,471.78,472.05,4072.0,471.85,472.35,471.78,472.05,4072.0
2023-09-12 15:20:00,472.3,472.34,471.73,471.78,3100.0,472.3,472.34,471.73,471.78,3100.0
2023-09-12 15:25:00,471.67,471.74,471.36,471.41,800.0,471.67,471.74,471.36,471.41,800.0
2023-09-12 15:30:00,471.51,471.54,470.78,470.78,2796.0,471.51,471.54,470.78,470.78,2796.0
2023-09-12 15:35:00,470.96,471.05,470.43,470.47,1400.0,470.96,471.05,470.43,470.47,1400.0
2023-09-12 15:40:00,470.62,470.62,470.27,470.27,900.0,470.62,470.62,470.27,470.27,900.0
2023-09-12 15:45:00,470.46,471.11,470.44,471.05,3452.0,470.46,471.11,470.44,471.05,3452.0
2023-09-12 15:50:00,470.84,470.97,470.0,470.0,5328.0,470.84,470.97,470.0,470.0,5328.0
2023-09-12 15:55:00,469.79,470.53,469.69,470.13,16612.0,469.79,470.53,469.69,470.13,16612.0
2023-09-13 09:30:00,469.72,469.72,466.99,468.69,5323.0,469.72,469.72,466.99,468.69,5323.0
2023-09-13 09:35:00,468.64,468.64,464.36,464.36,2768.0,468.64,468.64,464.36,464.36,2768.0
2023-09-13 09:40:00,464.96,466.23,464.36,465.8,9324.0,464.96,466.23,464.36,465.8,9324.0
2023-09-13 09:45:00,465.81,466.08,465.26,465.47,1837.0,465.81,466.08,465.26,465.47,1837.0
2023-09-13 09:50:00,465.52,465.52,465.52,465.52,100.0,465.52,465.52,465.52,465.52,100.0
2023-09-13 09:55:00,465.08,465.08,462.95,464.67,3013.0,465.08,465.08,462.95,464.67,3013.0
2023-09-13 10:00:00,464.64,464.64,463.2,463.2,889.0,464.64,464.64,463.2,463.2,889.0
2023-09-13 10:05:00,460.82,460.82,459.7,460.46,3960.0,460.82,460.82,459.7,460.46,3960.0
2023-09-13 10:10:00,460.16,461.11,460.15,460.96,2583.0,460.16,461.11,460.15,460.96,2583.0
2023-09-13 10:15:00,461.46,461.54,461.08,461.08,1000.0,461.46,461.54,461.08,461.08,1000.0
2023-09-13 10:20:00,461.38,462.09,461.05,461.79,1800.0,461.38,462.09,461.05,461.79,1800.0
2023-09-13 10:25:00,461.88,462.49,461.55,461.55,3058.0,461.88,462.49,461.55,461.55,3058.0
2023-09-13 10:30:00,461.29,461.53,460.31,460.31,2000.0,461.29,461.53,460.31,460.31,2000.0
2023-09-13 10:35:00,460.68,460.75,460.04,460.68,4414.0,460.68,460.75,460.04,460.68,4414.0
2023-09-13 10:40:00,460.95,461.13,460.11,460.11,3430.0,460.95,461.13,460.11,460.11,3430.0
2023-09-13 10:45:00,460.17,460.2,459.46,459.63,2200.0,460.17,460.2,459.46,459.63,2200.0
2023-09-13 10:50:00,459.63,460.93,459.62,460.71,2830.0,459.63,460.93,459.62,460.71,2830.0
2023-09-13 10:55:00,460.51,461.51,460.48,461.21,3724.0,460.51,461.51,460.48,461.21,3724.0
2023-09-13 11:00:00,460.97,462.58,460.97,462.37,800.0,460.97,462.58,460.97,462.37,800.0
2023-09-13 11:05:00,462.98,462.98,461.44,462.6,2967.0,462.98,462.98,461.44,462.6,2967.0
2023-09-13 11:10:00,462.21,463.39,461.72,463.11,2211.0,462.21,463.39,461.72,463.11,2211.0
2023-09-13 11:15:00,463.26,463.76,463.06,463.16,2600.0,463.26,463.76,463.06,463.16,2600.0
2023-09-13 11:20:00,462.57,463.55,462.44,463.37,2700.0,462.57,463.55,462.44,463.37,2700.0
2023-09-13 11:25:00,463.46,463.75,462.58,463.18,1406.0,463.46,463.75,462.58,463.18,1406.0
2023-09-13 11:30:00,463.18,463.18,462.81,463.02,900.0,463.18,463.18,462.81,463.02,900.0
2023-09-13 11:35:00,462.71,463.03,462.71,462.96,554.0,462.71,463.03,462.71,462.96,554.0
2023-09-13 11:40:00,462.95,463.85,462.72,463.31,2501.0,462.95,463.85,462.72,463.31,2501.0
2023-09-13 11:45:00,463.17,463.74,463.17,463.53,2380.0,463.17,463.74,463.17,463.53,2380.0
2023-09-13 11:50:00,463.64,463.64,462.89,463.22,3014.0,463.64,463.64,462.89,463.22,3014.0
2023-09-13 11:55:00,463.24,463.37,462.63,463.16,2807.0,463.24,463.37,462.63,463.16,2807.0
2023-09-13 12:00:00,463.18,463.96,463.0,463.96,2400.0,463.18,463.96,463.0,463.96,2400.0
2023-09-13 12:05:00,463.82,463.91,463.27,463.42,1000.0,463.82,463.91,463.27,463.42,1000.0
2023-09-13 12:10:00,463.27,463.27,462.93,462.98,1209.0,463.27,463.27,462.93,462.98,1209.0
2023-09-13 12:15:00,462.98,463.72,462.98,463.72,2200.0,462.98,463.72,462.98,463.72,2200.0
2023-09-13 12:20:00,463.74,463.81,463.56,463.81,300.0,463.74,463.81,463.56,463.81,300.0
2023-09-13 12:25:00,463.62,464.43,463.62,464.32,3800.0,463.62,464.43,463.62,464.32,3800.0
2023-09-13 12:30:00,464.54,464.62,464.26,464.31,2000.0,464.54,464.62,464.26,464.31,2000.0
2023-09-13 12:35:00,464.33,464.51,464.11,464.23,1200.0,464.33,464.51,464.11,464.23,1200.0
2023-09-13 12:40:00,464.17,464.17,463.72,464.0,400.0,464.17,464.17,463.72,464.0,400.0
2023-09-13 12:45:00,463.68,463.79,463.56,463.65,1400.0,463.68,463.79,463.56,463.65,1400.0
2023-09-13 12:50:00,463.56,463.97,463.52,463.94,1776.0,463.56,463.97,463.52,463.94,1776.0
2023-09-13 12:55:00,463.94,463.95,463.38,463.38,800.0,463.94,463.95,463.38,463.38,800.0
2023-09-13 13:00:00,463.53,463.72,463.17,463.18,1200.0,463.53,463.72,463.17,463.18,1200.0
2023-09-13 13:05:00,463.07,463.41,463.07,463.18,500.0,463.07,463.41,463.07,463.18,500.0
2023-09-13 13:10:00,463.18,463.34,463.12,463.19,800.0,463.18,463.34,463.12,463.19,800.0
2023-09-13 13:15:00,463.46,463.46,463.19,463.21,800.0,463.46,463.46,463.19,463.21,800.0
2023-09-13 13:20:00,462.99,463.14,462.87,463.05,700.0,462.99,463.14,462.87,463.05,700.0
2023-09-13 13:25:00,462.88,462.88,462.05,462.21,3525.0,462.88,462.88,462.05,462.21,3525.0
2023-09-13 13:30:00,461.71,462.55,461.71,462.55,1300.0,461.71,462.55,461.71,462.55,1300.0
2023-09-13 13:35:00,461.98,461.98,461.71,461.71,402.0,461.98,461.98,461.71,461.71,402.0
2023-09-13 13:40:00,461.35,461.57,461.35,461.48,600.0,461.35,461.57,461.35,461.48,600.0
2023-09-13 13:45:00,461.63,461.63,460.95,460.95,1900.0,461.63,461.63,460.95,460.95,1900.0
2023-09-13 13:50:00,461.09,461.62,461.09,461.62,2928.0,461.09,461.62,461.09,461.62,2928.0
2023-09-13 13:55:00,461.62,461.62,460.41,460.41,3381.0,461.62,461.62,460.41,460.41,3381.0
2023-09-13 14:00:00,460.41,460.43,460.24,460.43,400.0,460.41,460.43,460.24,460.43,400.0
2023-09-13 14:05:00,459.77,460.15,459.61,459.93,700.0,459.77,460.15,459.61,459.93,700.0
2023-09-13 14:10:00,459.81,459.82,459.62,459.62,500.0,459.81,459.82,459.62,459.62,500.0
2023-09-13 14:15:00,459.73,460.03,459.73,460.03,300.0,459.73,460.03,459.73,460.03,300.0
2023-09-13 14:20:00,459.42,460.3,459.42,460.3,1000.0,459.42,460.3,459.42,460.3,1000.0
2023-09-13 14:25:00,460.3,460.3,459.88,460.12,1195.0,460.3,460.3,459.88,460.12,1195.0
2023-09-13 14:30:00,459.97,460.16,459.97,460.16,500.0,459.97,460.16,459.97,460.16,500.0
2023-09-13 14:35:00,459.88,460.17,459.6,459.75,1400.0,459.88,460.17,459.6,459.75,1400.0
2023-09-13 14:40:00,459.47,459.47,459.23,459.24,500.0,459.47,459.47,459.23,459.24,500.0
2023-09-13 14:45:00,459.37,459.37,458.89,458.9,800.0,459.37,459.37,458.89,458.9,800.0
2023-09-13 14:50:00,458.56,458.57,457.68,457.68,1700.0,458.56,458.57,457.68,457.68,1700.0
2023-09-13 14:55:00,457.58,458.38,457.41,458.38,2620.0,457.58,458.38,457.41,458.38,2620.0
2023-09-13 15:00:00,458.28,458.28,458.07,458.07,316.0,458.28,458.28,458.07,458.07,316.0
2023-09-13 15:05:00,458.17,458.22,457.92,458.22,1327.0,458.17,458.22,457.92,458.22,1327.0
2023-09-13 15:10:00,458.15,458.49,457.64,458.33,2965.0,458.15,458.49,457.64,458.33,2965.0
2023-09-13 15:15:00,458.37,458.68,458.35,458.37,2951.0,458.37,458.68,458.35,458.37,2951.0
2023-09-13 15:20:00,458.0,458.3,458.0,458.3,1400.0,458.0,458.3,458.0,458.3,1400.0
2023-09-13 15:25:00,458.46,458.77,458.31,458.67,1992.0,458.46,458.77,458.31,458.67,1992.0
2023-09-13 15:30:00,458.68,458.72,458.16,458.54,8092.0,458.68,458.72,458.16,458.54,8092.0
2023-09-13 15:35:00,458.47,458.48,458.08,458.08,4678.0,458.47,458.48,458.08,458.08,4678.0
2023-09-13 15:40:00,458.08,458.38,457.83,458.03,2959.0,458.08,458.38,457.83,458.03,2959.0
2023-09-13 15:45:00,458.22,458.8,458.21,458.25,6400.0,458.22,458.8,458.21,458.25,6400.0
2023-09-13 15:50:00,457.74,458.33,457.4,457.95,9366.0,457.74,458.33,457.4,457.95,9366.0
2023-09-13 15:55:00,458.16,458.96,458.06,458.57,19335.0,458.16,458.96,458.06,458.57,19335.0
2023-09-14 09:30:00,461.86,461.86,461.86,461.86,2647.0,461.86,461.86,461.86,461.86,2647.0
2023-09-14 09:35:00,462.33,462.33,462.13,462.13,398.0,462.33,462.33,462.13,462.13,398.0
2023-09-14 09:40:00,462.11,462.11,460.23,460.36,650.0,462.11,462.11,460.23,460.36,650.0
2023-09-14 09:45:00,458.92,459.09,457.66,457.66,1400.0,458.92,459.09,457.66,457.66,1400.0
2023-09-14 09:50:00,457.49,457.49,457.05,457.05,500.0,457.49,457.49,457.05,457.05,500.0
2023-09-14 09:55:00,456.46,457.2,456.03,457.03,1344.0,456.46,457.2,456.03,457.03,1344.0
2023-09-14 10:00:00,457.38,457.53,456.97,457.24,725.0,457.38,457.53,456.97,457.24,725.0
2023-09-14 10:05:00,456.93,458.17,456.61,458.17,908.0,456.93,458.17,456.61,458.17,908.0
2023-09-14 10:10:00,458.17,458.17,458.17,458.17,0.0,458.17,458.17,458.17,458.17,0.0
2023-09-14 10:15:00,456.94,457.39,456.85,457.0,2800.0,456.94,457.39,456.85,457.0,2800.0
2023-09-14 10:20:00,457.06,457.34,456.99,457.07,429.0,457.06,457.34,456.99,457.07,429.0
2023-09-14 10:25:00,457.07,457.41,456.93,457.29,800.0,457.07,457.41,456.93,457.29,800.0
2023-09-14 10:30:00,457.74,458.29,457.73,457.82,500.0,457.74,458.29,457.73,457.82,500.0
2023-09-14 10:35:00,457.48,457.48,457.43,457.43,200.0,457.48,457.48,457.43,457.43,200.0
2023-09-14 10:40:00,457.88,457.89,457.75,457.79,400.0,457.88,457.89,457.75,457.79,400.0
2023-09-14 10:45:00,458.29,459.23,458.28,459.23,645.0,458.29,459.23,458.28,459.23,645.0
2023-09-14 10:50:00,458.92,458.92,458.6,458.6,600.0,458.92,458.92,458.6,458.6,600.0
2023-09-14 10:55:00,459.1,459.19,458.66,459.19,849.0,459.1,459.19,458.66,459.19,849.0
2023-09-14 11:00:00,459.0,459.39,458.8,459.13,722.0,459.0,459.39,458.8,459.13,722.0
2023-09-14 11:05:00,459.42,459.71,458.94,459.64,2974.0,459.42,459.71,458.94,459.64,2974.0
2023-09-14 11:10:00,460.12,460.39,459.91,460.38,600.0,460.12,460.39,459.91,460.38,600.0
2023-09-14 11:15:00,460.26,460.39,459.52,459.87,1731.0,460.26,460.39,459.52,459.87,1731.0
2023-09-14 11:20:00,459.56,459.56,459.56,459.56,100.0,459.56,459.56,459.56,459.56,100.0
2023-09-14 11:25:00,459.21,459.39,459.17,459.39,500.0,459.21,459.39,459.17,459.39,500.0
2023-09-14 11:30:00,459.23,459.34,458.84,458.84,1500.0,459.23,459.34,458.84,458.84,1500.0
2023-09-14 11:35:00,459.15,459.29,458.88,458.89,900.0,459.15,459.29,458.88,458.89,900.0
2023-09-14 11:40:00,458.62,458.87,458.04,458.14,2000.0,458.62,458.87,458.04,458.14,2000.0
2023-09-14 11:45:00,458.28,458.65,458.15,458.16,1200.0,458.28,458.65,458.15,458.16,1200.0
2023-09-14 11:50:00,458.61,459.45,458.61,459.45,1512.0,458.61,459.45,458.61,459.45,1512.0
2023-09-14 11:55:00,459.3,459.3,459.29,459.3,100.0,459.3,459.3,459.29,459.3,100.0
2023-09-14 12:00:00,459.27,459.48,459.27,459.48,594.0,459.27,459.48,459.27,459.48,594.0
2023-09-14 12:05:00,459.32,459.78,459.05,459.18,1100.0,459.32,459.78,459.05,459.18,1100.0
2023-09-14 12:10:00,459.29,459.42,459.21,459.26,815.0,459.29,459.42,459.21,459.26,815.0
2023-09-14 12:15:00,459.38,460.28,459.38,460.28,870.0,459.38,460.28,459.38,460.28,870.0
2023-09-14 12:20:00,459.62,459.72,459.62,459.72,300.0,459.62,459.72,459.62,459.72,300.0
2023-09-14 12:25:00,459.55,459.55,459.09,459.09,1221.0,459.55,459.55,459.09,459.09,1221.0
2023-09-14 12:30:00,459.13,459.17,458.41,458.6,2698.0,459.13,459.17,458.41,458.6,2698.0
2023-09-14 12:35:00,458.58,458.73,458.58,458.73,230.0,458.58,458.73,458.58,458.73,230.0
2023-09-14 12:40:00,458.49,459.18,458.49,459.18,1479.0,458.49,459.18,458.49,459.18,1479.0
2023-09-14 12:45:00,459.27,459.37,459.27,459.37,500.0,459.27,459.37,459.27,459.37,500.0
2023-09-14 12:50:00,459.6,460.31,459.6,460.31,700.0,459.6,460.31,459.6,460.31,700.0
2023-09-14 12:55:00,460.83,460.84,460.83,460.84,200.0,460.83,460.84,460.83,460.84,200.0
2023-09-14 13:00:00,461.0,461.0,460.43,460.43,742.0,461.0,461.0,460.43,460.43,742.0
2023-09-14 13:05:00,460.13,460.79,460.12,460.78,694.0,460.13,460.79,460.12,460.78,694.0
2023-09-14 13:10:00,461.0,461.03,460.6,460.6,400.0,461.0,461.03,460.6,460.6,400.0
2023-09-14 13:15:00,460.73,460.77,460.33,460.62,3576.0,460.73,460.77,460.33,460.62,3576.0
2023-09-14 13:20:00,460.46,460.65,460.45,460.47,570.0,460.46,460.65,460.45,460.47,570.0
2023-09-14 13:25:00,460.56,460.89,460.56,460.89,200.0,460.56,460.89,460.56,460.89,200.0
2023-09-14 13:30:00,460.91,461.05,460.79,461.0,718.0,460.91,461.05,460.79,461.0,718.0
2023-09-14 13:35:00,461.23,461.79,461.23,461.64,2303.0,461.23,461.79,461.23,461.64,2303.0
2023-09-14 13:40:00,461.45,461.45,461.22,461.22,200.0,461.45,461.45,461.22,461.22,200.0
2023-09-14 13:45:00,461.21,461.29,461.21,461.27,815.0,461.21,461.29,461.21,461.27,815.0
2023-09-14 13:50:00,461.07,461.31,461.07,461.1,400.0,461.07,461.31,461.07,461.1,400.0
2023-09-14 13:55:00,461.37,461.39,461.03,461.04,686.0,461.37,461.39,461.03,461.04,686.0
2023-09-14 14:00:00,461.02,461.23,460.82,460.83,1459.0,461.02,461.23,460.82,460.83,1459.0
2023-09-14 14:05:00,460.81,461.05,460.81,460.93,1494.0,460.81,461.05,460.81,460.93,1494.0
2023-09-14 14:10:00,460.62,460.79,460.56,460.79,400.0,460.62,460.79,460.56,460.79,400.0
2023-09-14 14:15:00,460.75,460.76,460.75,460.75,125.0,460.75,460.76,460.75,460.75,125.0
2023-09-14 14:20:00,460.55,460.55,460.4,460.55,300.0,460.55,460.55,460.4,460.55,300.0
2023-09-14 14:25:00,460.67,460.68,460.67,460.67,1117.0,460.67,460.68,460.67,460.67,1117.0
2023-09-14 14:30:00,460.55,460.7,460.54,460.54,500.0,460.55,460.7,460.54,460.54,500.0
2023-09-14 14:35:00,460.83,461.08,460.83,461.08,1305.0,460.83,461.08,460.83,461.08,1305.0
2023-09-14 14:40:00,461.03,461.67,461.02,461.67,800.0,461.03,461.67,461.02,461.67,800.0
2023-09-14 14:45:00,461.24,461.24,461.24,461.24,100.0,461.24,461.24,461.24,461.24,100.0
2023-09-14 14:50:00,461.51,461.63,461.51,461.61,650.0,461.51,461.63,461.51,461.61,650.0
2023-09-14 14:55:00,461.69,461.93,461.69,461.93,700.0,461.69,461.93,461.69,461.93,700.0
2023-09-14 15:00:00,461.8,461.8,461.46,461.71,1602.0,461.8,461.8,461.46,461.71,1602.0
2023-09-14 15:05:00,461.39,461.5,461.39,461.5,500.0,461.39,461.5,461.39,461.5,500.0
2023-09-14 15:10:00,461.49,461.68,461.49,461.68,976.0,461.49,461.68,461.49,461.68,976.0
2023-09-14 15:15:00,461.5,461.5,461.5,461.5,226.0,461.5,461.5,461.5,461.5,226.0
2023-09-14 15:20:00,461.28,461.28,460.83,460.84,500.0,461.28,461.28,460.83,460.84,500.0
2023-09-14 15:25:00,460.77,461.24,460.76,461.0,2535.0,460.77,461.24,460.76,461.0,2535.0
2023-09-14 15:30:00,461.23,461.69,461.21,461.69,2706.0,461.23,461.69,461.21,461.69,2706.0
2023-09-14 15:35:00,461.66,461.9,461.43,461.44,1566.0,461.66,461.9,461.43,461.44,1566.0
2023-09-14 15:40:00,461.49,461.83,461.4,461.65,2100.0,461.49,461.83,461.4,461.65,2100.0
2023-09-14 15:45:00,461.56,461.89,461.32,461.75,2346.0,461.56,461.89,461.32,461.75,2346.0
2023-09-14 15:50:00,461.59,461.98,461.46,461.98,3700.0,461.59,461.98,461.46,461.98,3700.0
2023-09-14 15:55:00,462.0,462.48,461.49,461.98,10104.0,462.0,462.48,461.49,461.98,10104.0
2023-09-15 09:30:00,456.45,456.83,448.0,449.71,130773.0,456.45,456.83,448.0,449.71,130773.0
2023-09-15 09:35:00,449.5,454.7,449.5,453.91,9811.0,449.5,454.7,449.5,453.91,9811.0
2023-09-15 09:40:00,454.48,456.18,453.66,456.18,2800.0,454.48,456.18,453.66,456.18,2800.0
2023-09-15 09:45:00,455.4,457.09,455.4,456.84,1115.0,455.4,457.09,455.4,456.84,1115.0
2023-09-15 09:50:00,457.34,459.23,457.34,459.23,1900.0,457.34,459.23,457.34,459.23,1900.0
2023-09-15 09:55:00,457.68,457.68,455.72,456.5,2715.0,457.68,457.68,455.72,456.5,2715.0
2023-09-15 10:00:00,456.7,456.7,455.2,456.0,6515.0,456.7,456.7,455.2,456.0,6515.0
2023-09-15 10:05:00,456.49,457.34,456.41,457.34,400.0,456.49,457.34,456.41,457.34,400.0
2023-09-15 10:10:00,456.32,456.32,455.74,456.18,400.0,456.32,456.32,455.74,456.18,400.0
2023-09-15 10:15:00,455.84,456.12,454.71,455.43,949.0,455.84,456.12,454.71,455.43,949.0
2023-09-15 10:20:00,454.87,454.9,453.97,453.97,1790.0,454.87,454.9,453.97,453.97,1790.0
2023-09-15 10:25:00,453.58,453.58,452.35,453.21,2410.0,453.58,453.58,452.35,453.21,2410.0
2023-09-15 10:30:00,453.15,454.09,453.14,453.72,1000.0,453.15,454.09,453.14,453.72,1000.0
2023-09-15 10:35:00,453.71,454.63,453.71,454.37,1300.0,453.71,454.63,453.71,454.37,1300.0
2023-09-15 10:40:00,454.52,454.52,453.74,454.04,500.0,454.52,454.52,453.74,454.04,500.0
2023-09-15 10:45:00,454.08,454.46,454.03,454.46,1500.0,454.08,454.46,454.03,454.46,1500.0
2023-09-15 10:50:00,454.25,454.26,452.96,453.44,1000.0,454.25,454.26,452.96,453.44,1000.0
2023-09-15 10:55:00,453.27,454.21,452.73,452.73,1784.0,453.27,454.21,452.73,452.73,1784.0
2023-09-15 11:00:00,452.6,453.0,452.6,452.83,600.0,452.6,453.0,452.6,452.83,600.0
2023-09-15 11:05:00,453.4,453.4,451.39,451.39,665.0,453.4,453.4,451.39,451.39,665.0
2023-09-15 11:10:00,451.55,451.86,451.55,451.86,300.0,451.55,451.86,451.55,451.86,300.0
2023-09-15 11:15:00,452.09,452.29,451.36,451.52,1400.0,452.09,452.29,451.36,451.52,1400.0
2023-09-15 11:20:00,451.52,451.99,451.19,451.99,1300.0,451.52,451.99,451.19,451.99,1300.0
2023-09-15 11:25:00,452.41,452.95,451.75,452.95,3460.0,452.41,452.95,451.75,452.95,3460.0
2023-09-15 11:30:00,453.36,453.76,453.36,453.76,888.0,453.36,453.76,453.36,453.76,888.0
2023-09-15 11:35:00,453.18,455.25,453.18,453.81,4316.0,453.18,455.25,453.18,453.81,4316.0
2023-09-15 11:40:00,455.27,455.98,455.05,455.96,1000.0,455.27,455.98,455.05,455.96,1000.0
2023-09-15 11:45:00,455.41,456.82,455.41,456.82,640.0,455.41,456.82,455.41,456.82,640.0
2023-09-15 11:50:00,457.22,457.22,457.22,457.22,100.0,457.22,457.22,457.22,457.22,100.0
2023-09-15 11:55:00,457.19,457.19,456.64,456.95,3710.0,457.19,457.19,456.64,456.95,3710.0
2023-09-15 12:00:00,457.0,457.0,456.38,456.38,1000.0,457.0,457.0,456.38,456.38,1000.0
2023-09-15 12:05:00,456.77,456.97,456.75,456.9,900.0,456.77,456.97,456.75,456.9,900.0
2023-09-15 12:10:00,456.4,456.4,455.91,455.97,400.0,456.4,456.4,455.91,455.97,400.0
2023-09-15 12:15:00,455.49,456.51,455.49,456.48,1400.0,455.49,456.51,455.49,456.48,1400.0
2023-09-15 12:20:00,456.48,456.55,456.05,456.5,800.0,456.48,456.55,456.05,456.5,800.0
2023-09-15 12:25:00,456.52,456.52,456.43,456.44,400.0,456.52,456.52,456.43,456.44,400.0
2023-09-15 12:30:00,456.22,457.02,456.22,456.77,1631.0,456.22,457.02,456.22,456.77,1631.0
2023-09-15 12:35:00,456.65,456.65,456.23,456.23,666.0,456.65,456.65,456.23,456.23,666.0
2023-09-15 12:40:00,456.03,456.24,455.65,455.65,1300.0,456.03,456.24,455.65,455.65,1300.0
2023-09-15 12:45:00,455.65,455.65,454.65,455.08,3035.0,455.65,455.65,454.65,455.08,3035.0
2023-09-15 12:50:00,455.15,455.84,455.06,455.06,7536.0,455.15,455.84,455.06,455.06,7536.0
2023-09-15 12:55:00,454.85,454.98,454.63,454.98,1110.0,454.85,454.98,454.63,454.98,1110.0
2023-09-15 13:00:00,454.53,454.53,454.51,454.51,200.0,454.53,454.53,454.51,454.51,200.0
2023-09-15 13:05:00,454.01,454.01,452.96,453.49,2400.0,454.01,454.01,452.96,453.49,2400.0
2023-09-15 13:10:00,453.5,453.9,452.91,453.04,2877.0,453.5,453.9,452.91,453.04,2877.0
2023-09-15 13:15:00,453.35,453.67,453.34,453.35,300.0,453.35,453.67,453.34,453.35,300.0
2023-09-15 13:20:00,453.34,453.34,453.04,453.21,500.0,453.34,453.34,453.04,453.21,500.0
2023-09-15 13:25:00,453.24,453.24,453.23,453.24,125.0,453.24,453.24,453.23,453.24,125.0
2023-09-15 13:30:00,453.14,453.14,452.42,452.84,2187.0,453.14,453.14,452.42,452.84,2187.0
2023-09-15 13:35:00,453.08,453.15,452.81,453.11,1200.0,453.08,453.15,452.81,453.11,1200.0
2023-09-15 13:40:00,452.91,453.26,452.61,453.26,800.0,452.91,453.26,452.61,453.26,800.0
2023-09-15 13:45:00,452.92,452.95,452.92,452.95,203.0,452.92,452.95,452.92,452.95,203.0
2023-09-15 13:50:00,452.83,453.26,452.57,453.26,1200.0,452.83,453.26,452.57,453.26,1200.0
2023-09-15 13:55:00,452.89,453.09,452.89,453.09,200.0,452.89,453.09,452.89,453.09,200.0
2023-09-15 14:00:00,452.79,453.46,452.79,453.37,400.0,452.79,453.46,452.79,453.37,400.0
2023-09-15 14:05:00,453.09,453.3,452.9,452.9,3610.0,453.09,453.3,452.9,452.9,3610.0
2023-09-15 14:10:00,452.97,453.46,452.81,452.98,1600.0,452.97,453.46,452.81,452.98,1600.0
2023-09-15 14:15:00,453.02,453.02,452.53,452.53,1100.0,453.02,453.02,452.53,452.53,1100.0
2023-09-15 14:20:00,452.52,452.96,452.21,452.76,2300.0,452.52,452.96,452.21,452.76,2300.0
2023-09-15 14:25:00,452.53,452.53,452.45,452.46,600.0,452.53,452.53,452.45,452.46,600.0
2023-09-15 14:30:00,452.45,452.59,451.8,452.22,1274.0,452.45,452.59,451.8,452.22,1274.0
2023-09-15 14:35:00,452.17,452.2,451.62,451.83,1400.0,452.17,452.2,451.62,451.83,1400.0
2023-09-15 14:40:00,451.61,451.61,451.61,451.61,200.0,451.61,451.61,451.61,451.61,200.0
2023-09-15 14:45:00,451.75,451.89,451.37,451.71,1711.0,451.75,451.89,451.37,451.71,1711.0
2023-09-15 14:50:00,451.83,451.86,451.2,451.41,1630.0,451.83,451.86,451.2,451.41,1630.0
2023-09-15 14:55:00,451.48,451.58,451.48,451.54,400.0,451.48,451.58,451.48,451.54,400.0
2023-09-15 15:00:00,451.39,451.39,451.16,451.29,590.0,451.39,451.39,451.16,451.29,590.0
2023-09-15 15:05:00,450.99,450.99,450.65,450.81,1204.0,450.99,450.99,450.65,450.81,1204.0
2023-09-15 15:10:00,450.68,451.07,450.67,450.9,1400.0,450.68,451.07,450.67,450.9,1400.0
2023-09-15 15:15:00,451.29,451.5,451.16,451.45,3531.0,451.29,451.5,451.16,451.45,3531.0
2023-09-15 15:20:00,451.32,451.32,451.08,451.17,1503.0,451.32,451.32,451.08,451.17,1503.0
2023-09-15 15:25:00,450.94,450.94,450.63,450.63,2623.0,450.94,450.94,450.63,450.63,2623.0
2023-09-15 15:30:00,450.72,450.73,449.97,450.22,6113.0,450.72,450.73,449.97,450.22,6113.0
2023-09-15 15:35:00,449.85,450.27,449.85,449.98,1878.0,449.85,450.27,449.85,449.98,1878.0
2023-09-15 15:40:00,450.03,450.48,449.71,450.0,14725.0,450.03,450.48,449.71,450.0,14725.0
2023-09-15 15:45:00,450.0,450.12,449.41,449.76,5312.0,450.0,450.12,449.41,449.76,5312.0
2023-09-15 15:50:00,449.87,450.52,449.46,450.48,16608.0,449.87,450.52,449.46,450.48,16608.0
2023-09-15 15:55:00,450.69,450.75,450.18,450.53,18171.0,450.69,450.75,450.18,450.53,18171.0
2023-09-18 09:30:00,450.7,452.21,449.02,452.21,8839.0,450.7,452.21,449.02,452.21,8839.0
2023-09-18 09:35:00,452.09,452.52,452.01,452.52,841.0,452.09,452.52,452.01,452.52,841.0
2023-09-18 09:40:00,452.11,453.81,451.81,452.71,1800.0,452.11,453.81,451.81,452.71,1800.0
2023-09-18 09:45:00,453.51,453.56,452.87,452.88,1580.0,453.51,453.56,452.87,452.88,1580.0
2023-09-18 09:50:00,452.34,453.44,452.34,453.44,259.0,452.34,453.44,452.34,453.44,259.0
2023-09-18 09:55:00,452.97,453.51,451.74,452.32,1885.0,452.97,453.51,451.74,452.32,1885.0
2023-09-18 10:00:00,451.48,452.83,451.48,452.83,300.0,451.48,452.83,451.48,452.83,300.0
2023-09-18 10:05:00,452.28,452.28,451.53,451.53,300.0,452.28,452.28,451.53,451.53,300.0
2023-09-18 10:10:00,451.85,451.85,451.37,451.38,410.0,451.85,451.85,451.37,451.38,410.0
2023-09-18 10:15:00,451.17,451.42,451.17,451.3,300.0,451.17,451.42,451.17,451.3,300.0
2023-09-18 10:20:00,451.03,451.16,451.03,451.16,200.0,451.03,451.16,451.03,451.16,200.0
2023-09-18 10:25:00,450.92,450.99,450.56,450.67,812.0,450.92,450.99,450.56,450.67,812.0
2023-09-18 10:30:00,450.24,450.24,449.91,449.92,200.0,450.24,450.24,449.91,449.92,200.0
2023-09-18 10:35:00,450.1,450.1,449.85,449.95,1369.0,450.1,450.1,449.85,449.95,1369.0
2023-09-18 10:40:00,450.91,450.91,450.61,450.61,600.0,450.91,450.91,450.61,450.61,600.0
2023-09-18 10:45:00,450.83,451.18,450.82,451.08,400.0,450.83,451.18,450.82,451.08,400.0
2023-09-18 10:50:00,451.14,451.15,450.67,450.67,421.0,451.14,451.15,450.67,450.67,421.0
2023-09-18 10:55:00,451.04,451.04,450.52,450.69,700.0,451.04,451.04,450.52,450.69,700.0
2023-09-18 11:00:00,450.78,451.88,450.77,451.88,1200.0,450.78,451.88,450.77,451.88,1200.0
2023-09-18 11:05:00,451.33,451.55,451.2,451.45,4658.0,451.33,451.55,451.2,451.45,4658.0
2023-09-18 11:10:00,451.13,451.13,451.0,451.07,700.0,451.13,451.13,451.0,451.07,700.0
2023-09-18 11:15:00,451.18,452.25,451.17,452.17,1589.0,451.18,452.25,451.17,452.17,1589.0
2023-09-18 11:20:00,452.2,452.2,452.2,452.2,100.0,452.2,452.2,452.2,452.2,100.0
2023-09-18 11:25:00,452.13,452.13,452.0,452.0,266.0,452.13,452.13,452.0,452.0,266.0
2023-09-18 11:30:00,452.14,452.14,451.63,451.67,1500.0,452.14,452.14,451.63,451.67,1500.0
2023-09-18 11:35:00,451.32,451.44,451.32,451.44,300.0,451.32,451.44,451.32,451.44,300.0
2023-09-18 11:40:00,451.75,452.14,451.75,451.83,900.0,451.75,452.14,451.75,451.83,900.0
2023-09-18 11:45:00,451.56,451.56,451.56,451.56,100.0,451.56,451.56,451.56,451.56,100.0
2023-09-18 11:50:00,451.56,451.56,451.56,451.56,0.0,451.56,451.56,451.56,451.56,0.0
2023-09-18 11:55:00,451.28,451.28,451.28,451.28,100.0,451.28,451.28,451.28,451.28,100.0
2023-09-18 12:00:00,451.48,451.49,451.48,451.49,381.0,451.48,451.49,451.48,451.49,381.0
2023-09-18 12:05:00,451.2,451.2,450.77,450.77,703.0,451.2,451.2,450.77,450.77,703.0
2023-09-18 12:10:00,450.14,450.5,450.03,450.24,1900.0,450.14,450.5,450.03,450.24,1900.0
2023-09-18 12:15:00,450.36,450.37,450.36,450.37,400.0,450.36,450.37,450.36,450.37,400.0
2023-09-18 12:20:00,450.41,450.85,450.41,450.79,756.0,450.41,450.85,450.41,450.79,756.0
2023-09-18 12:25:00,450.9,451.18,450.86,451.18,2471.0,450.9,451.18,450.86,451.18,2471.0
2023-09-18 12:30:00,451.01,451.51,451.01,451.51,802.0,451.01,451.51,451.01,451.51,802.0
2023-09-18 12:35:00,452.01,452.02,451.92,451.93,200.0,452.01,452.02,451.92,451.93,200.0
2023-09-18 12:40:00,451.93,451.94,451.93,451.94,293.0,451.93,451.94,451.93,451.94,293.0
2023-09-18 12:45:00,451.64,451.85,451.62,451.85,737.0,451.64,451.85,451.62,451.85,737.0
2023-09-18 12:50:00,451.85,452.08,451.85,451.99,600.0,451.85,452.08,451.85,451.99,600.0
2023-09-18 12:55:00,451.76,452.17,451.76,451.85,1427.0,451.76,452.17,451.76,451.85,1427.0
2023-09-18 13:00:00,452.03,453.08,451.73,452.7,2393.0,452.03,453.08,451.73,452.7,2393.0
2023-09-18 13:05:00,452.43,452.71,452.42,452.58,1800.0,452.43,452.71,452.42,452.58,1800.0
2023-09-18 13:10:00,452.36,452.47,451.74,451.77,1287.0,452.36,452.47,451.74,451.77,1287.0
2023-09-18 13:15:00,451.78,451.85,451.65,451.73,750.0,451.78,451.85,451.65,451.73,750.0
2023-09-18 13:20:00,451.73,452.82,451.73,452.82,1200.0,451.73,452.82,451.73,452.82,1200.0
2023-09-18 13:25:00,452.58,452.69,452.0,452.04,3092.0,452.58,452.69,452.0,452.04,3092.0
2023-09-18 13:30:00,451.99,452.54,451.93,452.39,3195.0,451.99,452.54,451.93,452.39,3195.0
2023-09-18 13:35:00,452.4,452.76,452.22,452.43,1300.0,452.4,452.76,452.22,452.43,1300.0
2023-09-18 13:40:00,452.04,452.48,451.84,452.19,1300.0,452.04,452.48,451.84,452.19,1300.0
2023-09-18 13:45:00,451.77,452.13,451.6,452.13,400.0,451.77,452.13,451.6,452.13,400.0
2023-09-18 13:50:00,451.87,452.07,451.51,451.6,1949.0,451.87,452.07,451.51,451.6,1949.0
2023-09-18 13:55:00,451.6,451.6,451.59,451.6,100.0,451.6,451.6,451.59,451.6,100.0
2023-09-18 14:00:00,451.53,451.86,451.37,451.54,1200.0,451.53,451.86,451.37,451.54,1200.0
2023-09-18 14:05:00,451.58,451.76,451.42,451.61,2919.0,451.58,451.76,451.42,451.61,2919.0
2023-09-18 14:10:00,451.38,451.39,451.18,451.19,992.0,451.38,451.39,451.18,451.19,992.0
2023-09-18 14:15:00,451.23,451.32,451.01,451.01,1100.0,451.23,451.32,451.01,451.01,1100.0
2023-09-18 14:20:00,451.03,451.04,450.61,450.81,600.0,451.03,451.04,450.61,450.81,600.0
2023-09-18 14:25:00,451.06,451.14,450.64,451.12,3151.0,451.06,451.14,450.64,451.12,3151.0
2023-09-18 14:30:00,451.14,451.14,451.13,451.14,200.0,451.14,451.14,451.13,451.14,200.0
2023-09-18 14:35:00,451.14,451.24,450.79,450.79,718.0,451.14,451.24,450.79,450.79,718.0
2023-09-18 14:40:00,450.69,451.0,450.69,450.75,528.0,450.69,451.0,450.69,450.75,528.0
2023-09-18 14:45:00,450.72,450.83,450.5,450.5,526.0,450.72,450.83,450.5,450.5,526.0
2023-09-18 14:50:00,450.52,450.52,449.67,449.67,1000.0,450.52,450.52,449.67,449.67,1000.0
2023-09-18 14:55:00,449.47,449.79,449.47,449.58,300.0,449.47,449.79,449.47,449.58,300.0
2023-09-18 15:00:00,449.54,449.96,449.53,449.96,349.0,449.54,449.96,449.53,449.96,349.0
2023-09-18 15:05:00,449.94,450.27,449.85,449.85,4700.0,449.94,450.27,449.85,449.85,4700.0
2023-09-18 15:10:00,449.74,449.8,449.74,449.8,200.0,449.74,449.8,449.74,449.8,200.0
2023-09-18 15:15:00,449.78,450.02,449.78,450.02,400.0,449.78,450.02,449.78,450.02,400.0
2023-09-18 15:20:00,450.04,450.05,449.69,449.7,3459.0,450.04,450.05,449.69,449.7,3459.0
2023-09-18 15:25:00,449.88,450.04,449.64,450.04,907.0,449.88,450.04,449.64,450.04,907.0
2023-09-18 15:30:00,450.04,450.04,449.81,449.86,500.0,450.04,450.04,449.81,449.86,500.0
2023-09-18 15:35:00,449.78,450.14,449.77,450.1,600.0,449.78,450.14,449.77,450.1,600.0
2023-09-18 15:40:00,450.2,450.33,449.83,449.83,2099.0,450.2,450.33,449.83,449.83,2099.0
2023-09-18 15:45:00,449.78,450.33,449.76,450.1,1970.0,449.78,450.33,449.76,450.1,1970.0
2023-09-18 15:50:00,450.26,450.26,450.0,450.0,3000.0,450.26,450.26,450.0,450.0,3000.0
2023-09-18 15:55:00,450.1,450.21,449.68,450.07,9153.0,450.1,450.21,449.68,450.07,9153.0
2023-09-19 09:30:00,448.01,448.23,447.97,447.97,2746.0,448.01,448.23,447.97,447.97,2746.0
2023-09-19 09:35:00,447.85,449.63,447.39,448.64,6178.0,447.85,449.63,447.39,448.64,6178.0
2023-09-19 09:40:00,448.79,449.89,448.34,448.34,500.0,448.79,449.89,448.34,448.34,500.0
2023-09-19 09:45:00,448.56,448.91,448.55,448.55,800.0,448.56,448.91,448.55,448.55,800.0
2023-09-19 09:50:00,448.77,449.0,448.12,448.12,1200.0,448.77,449.0,448.12,448.12,1200.0
2023-09-19 09:55:00,447.98,447.98,447.29,447.29,2520.0,447.98,447.98,447.29,447.29,2520.0
2023-09-19 10:00:00,448.06,448.06,447.19,447.38,1000.0,448.06,448.06,447.19,447.38,1000.0
2023-09-19 10:05:00,447.56,448.45,447.56,448.44,400.0,447.56,448.45,447.56,448.44,400.0
2023-09-19 10:10:00,448.24,448.24,447.59,447.75,1193.0,448.24,448.24,447.59,447.75,1193.0
2023-09-19 10:15:00,447.34,447.37,446.93,447.37,1200.0,447.34,447.37,446.93,447.37,1200.0
2023-09-19 10:20:00,447.24,447.24,446.54,446.55,1925.0,447.24,447.24,446.54,446.55,1925.0
2023-09-19 10:25:00,446.61,446.66,446.31,446.62,500.0,446.61,446.66,446.31,446.62,500.0
2023-09-19 10:30:00,447.03,447.22,446.97,446.98,300.0,447.03,447.22,446.97,446.98,300.0
2023-09-19 10:35:00,446.52,447.16,446.52,447.0,700.0,446.52,447.16,446.52,447.0,700.0
2023-09-19 10:40:00,446.3,446.95,446.3,446.95,600.0,446.3,446.95,446.3,446.95,600.0
2023-09-19 10:45:00,447.19,447.51,447.12,447.51,1458.0,447.19,447.51,447.12,447.51,1458.0
2023-09-19 10:50:00,446.81,446.88,446.81,446.88,1385.0,446.81,446.88,446.81,446.88,1385.0
2023-09-19 10:55:00,447.19,447.7,446.42,447.69,828.0,447.19,447.7,446.42,447.69,828.0
2023-09-19 11:00:00,447.69,447.7,446.49,446.85,1400.0,447.69,447.7,446.49,446.85,1400.0
2023-09-19 11:05:00,446.94,446.94,446.92,446.92,200.0,446.94,446.94,446.92,446.92,200.0
2023-09-19 11:10:00,446.97,447.22,446.97,447.22,500.0,446.97,447.22,446.97,447.22,500.0
2023-09-19 11:15:00,447.49,447.49,447.23,447.23,300.0,447.49,447.49,447.23,447.23,300.0
2023-09-19 11:20:00,447.4,447.4,447.18,447.2,600.0,447.4,447.4,447.18,447.2,600.0
2023-09-19 11:25:00,447.32,448.11,447.32,448.11,600.0,447.32,448.11,447.32,448.11,600.0
2023-09-19 11:30:00,448.11,448.11,448.11,448.11,0.0,448.11,448.11,448.11,448.11,0.0
2023-09-19 11:35:00,448.04,448.04,447.56,447.7,622.0,448.04,448.04,447.56,447.7,622.0
2023-09-19 11:40:00,447.45,447.92,447.45,447.72,700.0,447.45,447.92,447.45,447.72,700.0
2023-09-19 11:45:00,447.24,447.24,447.1,447.1,400.0,447.24,447.24,447.1,447.1,400.0
2023-09-19 11:50:00,447.17,447.84,447.17,447.84,632.0,447.17,447.84,447.17,447.84,632.0
2023-09-19 11:55:00,447.68,448.05,447.53,448.0,696.0,447.68,448.05,447.53,448.0,696.0
2023-09-19 12:00:00,448.39,448.89,448.07,448.07,2861.0,448.39,448.89,448.07,448.07,2861.0
2023-09-19 12:05:00,447.87,447.95,447.6,447.94,600.0,447.87,447.95,447.6,447.94,600.0
2023-09-19 12:10:00,447.7,448.7,447.7,448.7,2285.0,447.7,448.7,447.7,448.7,2285.0
2023-09-19 12:15:00,448.64,449.04,448.21,448.28,1777.0,448.64,449.04,448.21,448.28,1777.0
2023-09-19 12:20:00,448.43,448.82,448.15,448.65,3400.0,448.43,448.82,448.15,448.65,3400.0
2023-09-19 12:25:00,448.65,448.94,448.62,448.63,3600.0,448.65,448.94,448.62,448.63,3600.0
2023-09-19 12:30:00,448.43,448.46,448.38,448.44,1090.0,448.43,448.46,448.38,448.44,1090.0
2023-09-19 12:35:00,448.62,448.62,448.43,448.62,523.0,448.62,448.62,448.43,448.62,523.0
2023-09-19 12:40:00,448.44,448.73,448.25,448.48,6717.0,448.44,448.73,448.25,448.48,6717.0
2023-09-19 12:45:00,448.44,448.44,448.07,448.35,900.0,448.44,448.44,448.07,448.35,900.0
2023-09-19 12:50:00,448.55,449.01,448.5,449.0,2741.0,448.55,449.01,448.5,449.0,2741.0
2023-09-19 12:55:00,449.78,449.86,449.41,449.57,1192.0,449.78,449.86,449.41,449.57,1192.0
2023-09-19 13:00:00,449.71,449.88,449.71,449.73,1222.0,449.71,449.88,449.71,449.73,1222.0
2023-09-19 13:05:00,449.83,449.9,449.83,449.9,300.0,449.83,449.9,449.83,449.9,300.0
2023-09-19 13:10:00,450.18,450.7,449.9,450.7,1000.0,450.18,450.7,449.9,450.7,1000.0
2023-09-19 13:15:00,450.59,450.6,449.62,449.91,1300.0,450.59,450.6,449.62,449.91,1300.0
2023-09-19 13:20:00,450.0,450.11,449.99,450.11,300.0,450.0,450.11,449.99,450.11,300.0
2023-09-19 13:25:00,449.92,450.72,449.91,450.52,1141.0,449.92,450.72,449.91,450.52,1141.0
2023-09-19 13:30:00,450.6,451.03,450.59,450.69,888.0,450.6,451.03,450.59,450.69,888.0
2023-09-19 13:35:00,450.96,451.58,450.96,451.37,1700.0,450.96,451.58,450.96,451.37,1700.0
2023-09-19 13:40:00,451.43,452.42,451.43,451.95,2451.0,451.43,452.42,451.43,451.95,2451.0
2023-09-19 13:45:00,452.07,453.11,452.07,452.93,1268.0,452.07,453.11,452.07,452.93,1268.0
2023-09-19 13:50:00,453.04,453.21,452.82,453.14,2139.0,453.04,453.21,452.82,453.14,2139.0
2023-09-19 13:55:00,453.18,453.39,452.74,452.74,1511.0,453.18,453.39,452.74,452.74,1511.0
2023-09-19 14:00:00,452.85,453.07,452.66,453.0,1000.0,452.85,453.07,452.66,453.0,1000.0
2023-09-19 14:05:00,452.93,453.35,452.92,453.05,1110.0,452.93,453.35,452.92,453.05,1110.0
2023-09-19 14:10:00,453.19,453.34,452.94,452.94,600.0,453.19,453.34,452.94,452.94,600.0
2023-09-19 14:15:00,453.05,453.4,452.87,452.98,2329.0,453.05,453.4,452.87,452.98,2329.0
2023-09-19 14:20:00,452.83,452.9,452.74,452.75,700.0,452.83,452.9,452.74,452.75,700.0
2023-09-19 14:25:00,452.96,453.52,452.91,453.35,1715.0,452.96,453.52,452.91,453.35,1715.0
2023-09-19 14:30:00,453.28,453.69,453.28,453.46,1000.0,453.28,453.69,453.28,453.46,1000.0
2023-09-19 14:35:00,453.75,454.45,453.75,454.4,2176.0,453.75,454.45,453.75,454.4,2176.0
2023-09-19 14:40:00,454.31,454.31,454.03,454.13,1156.0,454.31,454.31,454.03,454.13,1156.0
2023-09-19 14:45:00,454.41,454.55,454.19,454.53,3738.0,454.41,454.55,454.19,454.53,3738.0
2023-09-19 14:50:00,454.45,454.46,453.57,454.0,8172.0,454.45,454.46,453.57,454.0,8172.0
2023-09-19 14:55:00,454.05,454.1,453.78,454.04,1398.0,454.05,454.1,453.78,454.04,1398.0
2023-09-19 15:00:00,453.9,454.24,453.87,454.13,3919.0,453.9,454.24,453.87,454.13,3919.0
2023-09-19 15:05:00,453.97,453.99,453.57,453.77,1125.0,453.97,453.99,453.57,453.77,1125.0
2023-09-19 15:10:00,453.8,454.44,453.77,453.97,2593.0,453.8,454.44,453.77,453.97,2593.0
2023-09-19 15:15:00,453.97,454.27,453.77,454.21,2329.0,453.97,454.27,453.77,454.21,2329.0
2023-09-19 15:20:00,454.25,454.78,454.23,454.78,1700.0,454.25,454.78,454.23,454.78,1700.0
2023-09-19 15:25:00,454.95,455.32,454.74,455.14,1700.0,454.95,455.32,454.74,455.14,1700.0
2023-09-19 15:30:00,455.11,455.43,455.11,455.2,2700.0,455.11,455.43,455.11,455.2,2700.0
2023-09-19 15:35:00,455.23,455.75,455.18,455.58,2753.0,455.23,455.75,455.18,455.58,2753.0
2023-09-19 15:40:00,455.75,456.29,455.6,456.25,2783.0,455.75,456.29,455.6,456.25,2783.0
2023-09-19 15:45:00,456.61,456.78,456.08,456.29,5991.0,456.61,456.78,456.08,456.29,5991.0
2023-09-19 15:50:00,456.31,457.24,456.14,457.06,12104.0,456.31,457.24,456.14,457.06,12104.0
2023-09-19 15:55:00,457.08,457.89,456.74,457.49,41026.0,457.08,457.89,456.74,457.49,41026.0
2023-09-20 09:30:00,463.5,465.7,459.88,463.53,7532.0,463.5,465.7,459.88,463.53,7532.0
2023-09-20 09:35:00,463.02,465.65,462.88,463.85,5052.0,463.02,465.65,462.88,463.85,5052.0
2023-09-20 09:40:00,462.91,463.93,462.9,463.2,486.0,462.91,463.93,462.9,463.2,486.0
2023-09-20 09:45:00,463.25,464.11,462.71,463.17,3300.0,463.25,464.11,462.71,463.17,3300.0
2023-09-20 09:50:00,461.77,463.48,461.76,463.48,4382.0,461.77,463.48,461.76,463.48,4382.0
2023-09-20 09:55:00,462.93,463.54,462.0,462.38,2697.0,462.93,463.54,462.0,462.38,2697.0
2023-09-20 10:00:00,462.38,463.98,462.12,463.98,5552.0,462.38,463.98,462.12,463.98,5552.0
2023-09-20 10:05:00,463.38,463.89,462.76,463.62,2700.0,463.38,463.89,462.76,463.62,2700.0
2023-09-20 10:10:00,463.49,463.6,462.58,462.8,3373.0,463.49,463.6,462.58,462.8,3373.0
2023-09-20 10:15:00,462.42,463.71,462.41,463.71,1500.0,462.42,463.71,462.41,463.71,1500.0
2023-09-20 10:20:00,463.71,464.0,463.57,463.59,1900.0,463.71,464.0,463.57,463.59,1900.0
2023-09-20 10:25:00,464.11,464.78,464.07,464.08,1200.0,464.11,464.78,464.07,464.08,1200.0
2023-09-20 10:30:00,464.41,465.65,464.35,465.56,3449.0,464.41,465.65,464.35,465.56,3449.0
2023-09-20 10:35:00,465.54,465.59,464.3,464.51,2210.0,465.54,465.59,464.3,464.51,2210.0
2023-09-20 10:40:00,464.36,464.97,464.35,464.39,6791.0,464.36,464.97,464.35,464.39,6791.0
2023-09-20 10:45:00,464.64,465.53,464.63,465.12,10149.0,464.64,465.53,464.63,465.12,10149.0
2023-09-20 10:50:00,464.86,465.99,464.85,465.75,3387.0,464.86,465.99,464.85,465.75,3387.0
2023-09-20 10:55:00,466.0,467.06,465.78,465.79,2614.0,466.0,467.06,465.78,465.79,2614.0
2023-09-20 11:00:00,464.89,464.89,464.07,464.08,1250.0,464.89,464.89,464.07,464.08,1250.0
2023-09-20 11:05:00,463.88,463.88,462.85,463.48,6039.0,463.88,463.88,462.85,463.48,6039.0
2023-09-20 11:10:00,463.41,463.94,463.41,463.94,2050.0,463.41,463.94,463.41,463.94,2050.0
2023-09-20 11:15:00,463.6,463.72,463.18,463.31,1800.0,463.6,463.72,463.18,463.31,1800.0
2023-09-20 11:20:00,463.31,463.31,462.6,462.71,3200.0,463.31,463.31,462.6,462.71,3200.0
2023-09-20 11:25:00,462.9,463.22,462.75,463.21,2354.0,462.9,463.22,462.75,463.21,2354.0
2023-09-20 11:30:00,463.13,463.49,463.13,463.36,2700.0,463.13,463.49,463.13,463.36,2700.0
2023-09-20 11:35:00,463.29,463.29,462.83,463.04,2505.0,463.29,463.29,462.83,463.04,2505.0
2023-09-20 11:40:00,462.83,463.33,462.83,463.33,700.0,462.83,463.33,462.83,463.33,700.0
2023-09-20 11:45:00,463.26,463.95,463.2,463.94,2900.0,463.26,463.95,463.2,463.94,2900.0
2023-09-20 11:50:00,464.05,464.6,463.72,464.6,4255.0,464.05,464.6,463.72,464.6,4255.0
2023-09-20 11:55:00,464.61,465.37,464.29,465.37,2500.0,464.61,465.37,464.29,465.37,2500.0
2023-09-20 12:00:00,465.19,466.24,465.19,465.93,1690.0,465.19,466.24,465.19,465.93,1690.0
2023-09-20 12:05:00,466.0,466.05,465.53,466.05,4000.0,466.0,466.05,465.53,466.05,4000.0
2023-09-20 12:10:00,466.22,466.38,466.1,466.22,600.0,466.22,466.38,466.1,466.22,600.0
2023-09-20 12:15:00,466.2,466.82,466.19,466.82,1901.0,466.2,466.82,466.19,466.82,1901.0
2023-09-20 12:20:00,466.82,467.12,466.09,466.15,4716.0,466.82,467.12,466.09,466.15,4716.0
2023-09-20 12:25:00,466.4,466.83,466.4,466.78,400.0,466.4,466.83,466.4,466.78,400.0
2023-09-20 12:30:00,466.8,467.3,466.77,467.09,1205.0,466.8,467.3,466.77,467.09,1205.0
2023-09-20 12:35:00,467.24,467.47,467.23,467.47,700.0,467.24,467.47,467.23,467.47,700.0
2023-09-20 12:40:00,467.35,467.65,467.1,467.65,2000.0,467.35,467.65,467.1,467.65,2000.0
2023-09-20 12:45:00,467.41,467.87,467.4,467.87,731.0,467.41,467.87,467.4,467.87,731.0
2023-09-20 12:50:00,467.78,467.78,466.87,466.94,1900.0,467.78,467.78,466.87,466.94,1900.0
2023-09-20 12:55:00,466.84,467.01,466.74,466.9,1100.0,466.84,467.01,466.74,466.9,1100.0
2023-09-20 13:00:00,467.06,467.07,466.74,466.75,1200.0,467.06,467.07,466.74,466.75,1200.0
2023-09-20 13:05:00,466.68,467.17,466.67,467.16,1300.0,466.68,467.17,466.67,467.16,1300.0
2023-09-20 13:10:00,467.16,467.16,466.8,466.8,2600.0,467.16,467.16,466.8,466.8,2600.0
2023-09-20 13:15:00,466.89,467.09,466.81,467.09,900.0,466.89,467.09,466.81,467.09,900.0
2023-09-20 13:20:00,467.25,467.27,467.25,467.27,800.0,467.25,467.27,467.25,467.27,800.0
2023-09-20 13:25:00,467.27,467.83,467.27,467.68,1534.0,467.27,467.83,467.27,467.68,1534.0
2023-09-20 13:30:00,467.47,467.47,466.7,466.99,1475.0,467.47,467.47,466.7,466.99,1475.0
2023-09-20 13:35:00,467.03,467.27,466.92,466.97,1700.0,467.03,467.27,466.92,466.97,1700.0
2023-09-20 13:40:00,466.75,466.75,466.24,466.24,500.0,466.75,466.75,466.24,466.24,500.0
2023-09-20 13:45:00,466.47,467.01,466.47,466.84,3104.0,466.47,467.01,466.47,466.84,3104.0
2023-09-20 13:50:00,466.91,467.71,466.9,467.71,1000.0,466.91,467.71,466.9,467.71,1000.0
2023-09-20 13:55:00,467.74,467.92,467.69,467.75,1050.0,467.74,467.92,467.69,467.75,1050.0
2023-09-20 14:00:00,467.53,467.54,465.78,466.12,2306.0,467.53,467.54,465.78,466.12,2306.0
2023-09-20 14:05:00,466.34,466.73,465.66,465.95,7554.0,466.34,466.73,465.66,465.95,7554.0
2023-09-20 14:10:00,466.05,466.05,465.55,465.6,1400.0,466.05,466.05,465.55,465.6,1400.0
2023-09-20 14:15:00,465.56,465.56,464.89,464.94,2000.0,465.56,465.56,464.89,464.94,2000.0
2023-09-20 14:20:00,465.06,465.06,464.17,464.37,1654.0,465.06,465.06,464.17,464.37,1654.0
2023-09-20 14:25:00,464.46,464.62,463.66,463.91,2100.0,464.46,464.62,463.66,463.91,2100.0
2023-09-20 14:30:00,464.1,464.98,463.5,464.35,5345.0,464.1,464.98,463.5,464.35,5345.0
2023-09-20 14:35:00,464.6,465.04,464.49,464.93,2379.0,464.6,465.04,464.49,464.93,2379.0
2023-09-20 14:40:00,464.93,465.05,464.16,464.73,1872.0,464.93,465.05,464.16,464.73,1872.0
2023-09-20 14:45:00,464.73,464.73,463.5,463.62,2909.0,464.73,464.73,463.5,463.62,2909.0
2023-09-20 14:50:00,463.25,464.0,463.02,463.02,2871.0,463.25,464.0,463.02,463.02,2871.0
2023-09-20 14:55:00,462.75,464.13,462.75,463.49,3318.0,462.75,464.13,462.75,463.49,3318.0
2023-09-20 15:00:00,463.3,463.77,463.23,463.64,1100.0,463.3,463.77,463.23,463.64,1100.0
2023-09-20 15:05:00,463.83,463.94,463.32,463.47,3007.0,463.83,463.94,463.32,463.47,3007.0
2023-09-20 15:10:00,463.5,464.05,462.5,462.51,5702.0,463.5,464.05,462.5,462.51,5702.0
2023-09-20 15:15:00,462.45,462.82,462.33,462.43,3064.0,462.45,462.82,462.33,462.43,3064.0
2023-09-20 15:20:00,462.63,462.87,461.5,462.01,12852.0,462.63,462.87,461.5,462.01,12852.0
2023-09-20 15:25:00,461.8,461.8,460.5,460.5,2200.0,461.8,461.8,460.5,460.5,2200.0
2023-09-20 15:30:00,460.12,460.12,458.43,458.43,2285.0,460.12,460.12,458.43,458.43,2285.0
2023-09-20 15:35:00,458.82,458.85,457.88,458.14,2249.0,458.82,458.85,457.88,458.14,2249.0
2023-09-20 15:40:00,458.22,458.36,457.43,457.43,5867.0,458.22,458.36,457.43,457.43,5867.0
2023-09-20 15:45:00,457.45,457.45,456.82,457.25,5162.0,457.45,457.45,456.82,457.25,5162.0
2023-09-20 15:50:00,456.79,457.21,456.43,456.43,3000.0,456.79,457.21,456.43,456.43,3000.0
2023-09-20 15:55:00,456.12,456.15,455.3,455.35,16427.0,456.12,456.15,455.3,455.35,16427.0
2023-09-21 09:30:00,450.65,454.93,445.02,445.44,9154.0,450.65,454.93,445.02,445.44,9154.0
2023-09-21 09:35:00,447.24,448.98,447.24,447.36,1619.0,447.24,448.98,447.24,447.36,1619.0
2023-09-21 09:40:00,446.3,446.96,446.3,446.96,516.0,446.3,446.96,446.3,446.96,516.0
2023-09-21 09:45:00,446.16,447.35,446.16,446.98,2025.0,446.16,447.35,446.16,446.98,2025.0
2023-09-21 09:50:00,446.54,447.74,446.44,447.37,979.0,446.54,447.74,446.44,447.37,979.0
2023-09-21 09:55:00,446.98,446.98,444.23,444.85,2434.0,446.98,446.98,444.23,444.85,2434.0
2023-09-21 10:00:00,444.16,445.36,443.45,445.21,3226.0,444.16,445.36,443.45,445.21,3226.0
2023-09-21 10:05:00,445.21,446.34,445.2,445.67,2998.0,445.21,446.34,445.2,445.67,2998.0
2023-09-21 10:10:00,446.12,446.24,445.23,446.24,6924.0,446.12,446.24,445.23,446.24,6924.0
2023-09-21 10:15:00,445.74,446.8,445.38,446.1,3700.0,445.74,446.8,445.38,446.1,3700.0
2023-09-21 10:20:00,446.02,446.25,445.5,445.85,2700.0,446.02,446.25,445.5,445.85,2700.0
2023-09-21 10:25:00,445.5,445.5,443.56,444.42,10788.0,445.5,445.5,443.56,444.42,10788.0
2023-09-21 10:30:00,444.09,445.36,444.06,445.24,8867.0,444.09,445.36,444.06,445.24,8867.0
2023-09-21 10:35:00,445.25,445.58,444.63,444.63,4294.0,445.25,445.58,444.63,444.63,4294.0
2023-09-21 10:40:00,444.4,444.99,444.13,444.83,1821.0,444.4,444.99,444.13,444.83,1821.0
2023-09-21 10:45:00,445.02,445.35,443.99,444.35,1795.0,445.02,445.35,443.99,444.35,1795.0
2023-09-21 10:50:00,444.16,444.29,443.27,443.45,3503.0,444.16,444.29,443.27,443.45,3503.0
2023-09-21 10:55:00,443.75,444.47,443.35,444.14,3924.0,443.75,444.47,443.35,444.14,3924.0
2023-09-21 11:00:00,444.43,444.43,443.69,443.91,1479.0,444.43,444.43,443.69,443.91,1479.0
2023-09-21 11:05:00,443.9,444.42,443.02,443.02,3301.0,443.9,444.42,443.02,443.02,3301.0
2023-09-21 11:10:00,443.01,444.21,443.01,443.71,5804.0,443.01,444.21,443.01,443.71,5804.0
2023-09-21 11:15:00,443.71,444.0,443.58,443.92,1819.0,443.71,444.0,443.58,443.92,1819.0
2023-09-21 11:20:00,443.93,444.82,443.93,444.45,4121.0,443.93,444.82,443.93,444.45,4121.0
2023-09-21 11:25:00,444.52,444.54,443.52,443.92,4409.0,444.52,444.54,443.52,443.92,4409.0
2023-09-21 11:30:00,443.76,444.88,443.75,444.34,3465.0,443.76,444.88,443.75,444.34,3465.0
2023-09-21 11:35:00,444.48,444.81,444.31,444.7,2858.0,444.48,444.81,444.31,444.7,2858.0
2023-09-21 11:40:00,444.68,445.16,444.21,445.16,2100.0,444.68,445.16,444.21,445.16,2100.0
2023-09-21 11:45:00,445.16,446.08,445.16,446.03,723.0,445.16,446.08,445.16,446.03,723.0
2023-09-21 11:50:00,445.85,446.0,445.44,445.7,1816.0,445.85,446.0,445.44,445.7,1816.0
2023-09-21 11:55:00,445.97,445.97,445.71,445.83,500.0,445.97,445.97,445.71,445.83,500.0
2023-09-21 12:00:00,445.72,445.84,445.41,445.79,1406.0,445.72,445.84,445.41,445.79,1406.0
2023-09-21 12:05:00,445.7,446.07,445.68,445.87,1246.0,445.7,446.07,445.68,445.87,1246.0
2023-09-21 12:10:00,445.68,445.81,445.42,445.53,1904.0,445.68,445.81,445.42,445.53,1904.0
2023-09-21 12:15:00,445.67,446.04,445.55,446.04,1113.0,445.67,446.04,445.55,446.04,1113.0
2023-09-21 12:20:00,445.75,446.19,445.75,446.02,815.0,445.75,446.19,445.75,446.02,815.0
2023-09-21 12:25:00,445.81,445.97,445.66,445.67,505.0,445.81,445.97,445.66,445.67,505.0
2023-09-21 12:30:00,445.53,445.69,445.53,445.69,900.0,445.53,445.69,445.53,445.69,900.0
2023-09-21 12:35:00,445.18,445.18,444.25,444.25,4255.0,445.18,445.18,444.25,444.25,4255.0
2023-09-21 12:40:00,444.29,444.31,444.03,444.03,500.0,444.29,444.31,444.03,444.03,500.0
2023-09-21 12:45:00,443.74,443.77,443.27,443.48,725.0,443.74,443.77,443.27,443.48,725.0
2023-09-21 12:50:00,443.32,443.95,443.32,443.94,1302.0,443.32,443.95,443.32,443.94,1302.0
2023-09-21 12:55:00,443.94,443.96,443.27,443.27,1000.0,443.94,443.96,443.27,443.27,1000.0
2023-09-21 13:00:00,443.31,443.44,443.29,443.29,600.0,443.31,443.44,443.29,443.29,600.0
2023-09-21 13:05:00,443.1,443.29,442.8,443.29,800.0,443.1,443.29,442.8,443.29,800.0
2023-09-21 13:10:00,443.18,443.3,442.57,443.04,1486.0,443.18,443.3,442.57,443.04,1486.0
2023-09-21 13:15:00,443.23,443.58,442.95,443.04,1700.0,443.23,443.58,442.95,443.04,1700.0
2023-09-21 13:20:00,442.6,443.09,442.58,443.02,1000.0,442.6,443.09,442.58,443.02,1000.0
2023-09-21 13:25:00,443.31,443.53,443.3,443.39,1100.0,443.31,443.53,443.3,443.39,1100.0
2023-09-21 13:30:00,443.49,443.49,442.8,442.82,1152.0,443.49,443.49,442.8,442.82,1152.0
2023-09-21 13:35:00,442.51,443.23,442.51,442.84,1529.0,442.51,443.23,442.51,442.84,1529.0
2023-09-21 13:40:00,442.86,443.03,441.7,441.75,3999.0,442.86,443.03,441.7,441.75,3999.0
2023-09-21 13:45:00,441.72,442.92,441.7,442.92,4909.0,441.72,442.92,441.7,442.92,4909.0
2023-09-21 13:50:00,442.78,442.78,442.59,442.64,800.0,442.78,442.78,442.59,442.64,800.0
2023-09-21 13:55:00,442.3,442.54,442.3,442.54,300.0,442.3,442.54,442.3,442.54,300.0
2023-09-21 14:00:00,442.27,442.27,441.46,441.73,4708.0,442.27,442.27,441.46,441.73,4708.0
2023-09-21 14:05:00,441.59,441.87,440.48,440.48,2714.0,441.59,441.87,440.48,440.48,2714.0
2023-09-21 14:10:00,440.72,440.9,440.64,440.64,576.0,440.72,440.9,440.64,440.64,576.0
2023-09-21 14:15:00,440.74,441.46,440.74,441.3,1600.0,440.74,441.46,440.74,441.3,1600.0
2023-09-21 14:20:00,441.25,441.57,441.25,441.36,653.0,441.25,441.57,441.25,441.36,653.0
2023-09-21 14:25:00,441.36,441.36,440.09,440.41,1954.0,441.36,441.36,440.09,440.41,1954.0
2023-09-21 14:30:00,440.19,440.43,440.07,440.25,1300.0,440.19,440.43,440.07,440.25,1300.0
2023-09-21 14:35:00,440.31,440.44,440.3,440.37,400.0,440.31,440.44,440.3,440.37,400.0
2023-09-21 14:40:00,440.21,440.27,440.18,440.18,400.0,440.21,440.27,440.18,440.18,400.0
2023-09-21 14:45:00,440.08,440.08,439.57,439.72,1090.0,440.08,440.08,439.57,439.72,1090.0
2023-09-21 14:50:00,439.77,440.36,439.76,440.35,1305.0,439.77,440.36,439.76,440.35,1305.0
2023-09-21 14:55:00,440.44,441.38,440.44,441.38,3400.0,440.44,441.38,440.44,441.38,3400.0
2023-09-21 15:00:00,441.46,441.51,441.28,441.29,1100.0,441.46,441.51,441.28,441.29,1100.0
2023-09-21 15:05:00,441.18,441.22,440.77,441.02,4900.0,441.18,441.22,440.77,441.02,4900.0
2023-09-21 15:10:00,440.92,441.0,440.47,440.58,3100.0,440.92,441.0,440.47,440.58,3100.0
2023-09-21 15:15:00,440.53,440.98,440.23,440.98,4200.0,440.53,440.98,440.23,440.98,4200.0
2023-09-21 15:20:00,440.94,441.02,440.33,440.34,1445.0,440.94,441.02,440.33,440.34,1445.0
2023-09-21 15:25:00,440.32,440.32,439.19,439.85,1900.0,440.32,440.32,439.19,439.85,1900.0
2023-09-21 15:30:00,439.72,440.05,439.56,439.78,4605.0,439.72,440.05,439.56,439.78,4605.0
2023-09-21 15:35:00,439.66,440.0,439.62,439.86,1500.0,439.66,440.0,439.62,439.86,1500.0
2023-09-21 15:40:00,439.7,439.7,439.24,439.47,3410.0,439.7,439.7,439.24,439.47,3410.0
2023-09-21 15:45:00,439.26,439.41,438.81,438.81,5430.0,439.26,439.41,438.81,438.81,5430.0
2023-09-21 15:50:00,438.52,438.88,438.09,438.23,10161.0,438.52,438.88,438.09,438.23,10161.0
2023-09-21 15:55:00,438.58,439.01,438.21,438.47,14945.0,438.58,439.01,438.21,438.47,14945.0
2023-09-22 09:30:00,439.99,440.57,439.51,440.57,2258.0,439.99,440.57,439.51,440.57,2258.0
2023-09-22 09:35:00,439.5,439.95,438.99,439.95,700.0,439.5,439.95,438.99,439.95,700.0
2023-09-22 09:40:00,439.29,439.64,438.17,438.35,10497.0,439.29,439.64,438.17,438.35,10497.0
2023-09-22 09:45:00,438.07,439.19,438.05,438.99,5149.0,438.07,439.19,438.05,438.99,5149.0
2023-09-22 09:50:00,438.09,438.92,436.89,436.9,994.0,438.09,438.92,436.89,436.9,994.0
2023-09-22 09:55:00,437.23,437.77,437.21,437.59,900.0,437.23,437.77,437.21,437.59,900.0
2023-09-22 10:00:00,436.96,436.96,436.33,436.33,200.0,436.96,436.96,436.33,436.33,200.0
2023-09-22 10:05:00,436.88,437.66,436.62,437.13,1701.0,436.88,437.66,436.62,437.13,1701.0
2023-09-22 10:10:00,436.71,437.08,435.84,436.37,3236.0,436.71,437.08,435.84,436.37,3236.0
2023-09-22 10:15:00,436.21,437.23,436.16,437.23,2956.0,436.21,437.23,436.16,437.23,2956.0
2023-09-22 10:20:00,437.14,438.09,436.96,438.09,1219.0,437.14,438.09,436.96,438.09,1219.0
2023-09-22 10:25:00,437.82,437.82,436.39,436.39,2600.0,437.82,437.82,436.39,436.39,2600.0
2023-09-22 10:30:00,436.5,436.78,436.36,436.78,1590.0,436.5,436.78,436.36,436.78,1590.0
2023-09-22 10:35:00,436.7,436.7,436.11,436.25,1406.0,436.7,436.7,436.11,436.25,1406.0
2023-09-22 10:40:00,436.13,436.13,435.62,435.81,5380.0,436.13,436.13,435.62,435.81,5380.0
2023-09-22 10:45:00,435.83,436.0,435.71,435.83,2300.0,435.83,436.0,435.71,435.83,2300.0
2023-09-22 10:50:00,435.81,436.69,435.74,436.28,4500.0,435.81,436.69,435.74,436.28,4500.0
2023-09-22 10:55:00,436.28,437.24,436.27,437.24,1400.0,436.28,437.24,436.27,437.24,1400.0
2023-09-22 11:00:00,436.98,437.27,436.45,437.27,1500.0,436.98,437.27,436.45,437.27,1500.0
2023-09-22 11:05:00,437.47,438.45,437.43,438.45,2871.0,437.47,438.45,437.43,438.45,2871.0
2023-09-22 11:10:00,438.72,439.06,437.74,437.74,1671.0,438.72,439.06,437.74,437.74,1671.0
2023-09-22 11:15:00,437.92,438.27,437.8,438.12,1410.0,437.92,438.27,437.8,438.12,1410.0
2023-09-22 11:20:00,437.93,438.09,437.07,437.76,1700.0,437.93,438.09,437.07,437.76,1700.0
2023-09-22 11:25:00,437.76,437.76,437.76,437.76,0.0,437.76,437.76,437.76,437.76,0.0
2023-09-22 11:30:00,438.62,439.9,438.62,439.9,900.0,438.62,439.9,438.62,439.9,900.0
2023-09-22 11:35:00,439.68,440.53,439.57,440.53,803.0,439.68,440.53,439.57,440.53,803.0
2023-09-22 11:40:00,440.19,440.25,439.82,439.83,1200.0,440.19,440.25,439.82,439.83,1200.0
2023-09-22 11:45:00,440.24,440.72,439.8,440.4,815.0,440.24,440.72,439.8,440.4,815.0
2023-09-22 11:50:00,440.42,440.42,439.99,440.06,1130.0,440.42,440.42,439.99,440.06,1130.0
2023-09-22 11:55:00,440.06,440.41,438.8,438.81,2200.0,440.06,440.41,438.8,438.81,2200.0
2023-09-22 12:00:00,438.91,439.27,438.58,438.58,1000.0,438.91,439.27,438.58,438.58,1000.0
2023-09-22 12:05:00,438.8,439.1,438.35,438.82,1500.0,438.8,439.1,438.35,438.82,1500.0
2023-09-22 12:10:00,438.53,439.28,438.53,438.89,2200.0,438.53,439.28,438.53,438.89,2200.0
2023-09-22 12:15:00,438.78,439.43,438.78,439.43,1005.0,438.78,439.43,438.78,439.43,1005.0
2023-09-22 12:20:00,439.24,439.39,439.06,439.28,4300.0,439.24,439.39,439.06,439.28,4300.0
2023-09-22 12:25:00,439.46,439.69,439.2,439.5,1400.0,439.46,439.69,439.2,439.5,1400.0
2023-09-22 12:30:00,439.5,439.94,439.49,439.94,1700.0,439.5,439.94,439.49,439.94,1700.0
2023-09-22 12:35:00,439.51,439.99,439.46,439.99,1000.0,439.51,439.99,439.46,439.99,1000.0
2023-09-22 12:40:00,440.06,440.24,440.06,440.24,730.0,440.06,440.24,440.06,440.24,730.0
2023-09-22 12:45:00,440.02,440.02,439.33,439.33,900.0,440.02,440.02,439.33,439.33,900.0
2023-09-22 12:50:00,439.42,439.43,438.84,439.06,2322.0,439.42,439.43,438.84,439.06,2322.0
2023-09-22 12:55:00,439.3,440.33,439.3,439.66,3226.0,439.3,440.33,439.3,439.66,3226.0
2023-09-22 13:00:00,439.47,439.64,439.47,439.52,401.0,439.47,439.64,439.47,439.52,401.0
2023-09-22 13:05:00,439.66,439.66,438.78,439.01,900.0,439.66,439.66,438.78,439.01,900.0
2023-09-22 13:10:00,439.01,439.01,439.01,439.01,0.0,439.01,439.01,439.01,439.01,0.0
2023-09-22 13:15:00,438.83,439.02,438.83,439.01,327.0,438.83,439.02,438.83,439.01,327.0
2023-09-22 13:20:00,439.1,439.1,438.24,438.41,1600.0,439.1,439.1,438.24,438.41,1600.0
2023-09-22 13:25:00,438.67,438.84,438.5,438.84,969.0,438.67,438.84,438.5,438.84,969.0
2023-09-22 13:30:00,438.35,438.71,438.32,438.71,300.0,438.35,438.71,438.32,438.71,300.0
2023-09-22 13:35:00,438.69,439.01,438.23,438.44,1300.0,438.69,439.01,438.23,438.44,1300.0
2023-09-22 13:40:00,438.27,438.69,438.19,438.5,1100.0,438.27,438.69,438.19,438.5,1100.0
2023-09-22 13:45:00,438.75,438.76,438.46,438.58,600.0,438.75,438.76,438.46,438.58,600.0
2023-09-22 13:50:00,438.87,438.87,438.43,438.43,2114.0,438.87,438.87,438.43,438.43,2114.0
2023-09-22 13:55:00,438.47,438.57,437.35,437.47,4834.0,438.47,438.57,437.35,437.47,4834.0
2023-09-22 14:00:00,437.68,437.68,436.64,436.64,3300.0,437.68,437.68,436.64,436.64,3300.0
2023-09-22 14:05:00,436.6,436.95,436.6,436.94,400.0,436.6,436.95,436.6,436.94,400.0
2023-09-22 14:10:00,437.1,437.1,435.69,436.18,400.0,437.1,437.1,435.69,436.18,400.0
2023-09-22 14:15:00,436.08,436.08,435.5,435.5,900.0,436.08,436.08,435.5,435.5,900.0
2023-09-22 14:20:00,435.51,435.81,435.3,435.58,860.0,435.51,435.81,435.3,435.58,860.0
2023-09-22 14:25:00,435.63,435.96,435.48,435.48,500.0,435.63,435.96,435.48,435.48,500.0
2023-09-22 14:30:00,435.43,436.01,434.87,436.0,2300.0,435.43,436.01,434.87,436.0,2300.0
2023-09-22 14:35:00,435.46,435.46,435.32,435.32,200.0,435.46,435.46,435.32,435.32,200.0
2023-09-22 14:40:00,435.21,435.75,435.2,435.75,800.0,435.21,435.75,435.2,435.75,800.0
2023-09-22 14:45:00,435.35,436.19,435.35,436.19,921.0,435.35,436.19,435.35,436.19,921.0
2023-09-22 14:50:00,436.49,436.78,436.26,436.42,1294.0,436.49,436.78,436.26,436.42,1294.0
2023-09-22 14:55:00,436.69,436.69,436.32,436.32,500.0,436.69,436.69,436.32,436.32,500.0
2023-09-22 15:00:00,436.41,436.84,436.25,436.59,4245.0,436.41,436.84,436.25,436.59,4245.0
2023-09-22 15:05:00,436.58,437.16,436.54,437.16,4100.0,436.58,437.16,436.54,437.16,4100.0
2023-09-22 15:10:00,437.83,438.0,437.81,437.92,2666.0,437.83,438.0,437.81,437.92,2666.0
2023-09-22 15:15:00,437.94,438.69,437.94,438.47,3900.0,437.94,438.69,437.94,438.47,3900.0
2023-09-22 15:20:00,438.58,439.27,438.47,438.98,1818.0,438.58,439.27,438.47,438.98,1818.0
2023-09-22 15:25:00,438.79,438.91,438.4,438.4,700.0,438.79,438.91,438.4,438.4,700.0
2023-09-22 15:30:00,438.2,438.36,437.65,437.65,2720.0,438.2,438.36,437.65,437.65,2720.0
2023-09-22 15:35:00,437.75,437.76,437.27,437.68,1652.0,437.75,437.76,437.27,437.68,1652.0
2023-09-22 15:40:00,437.61,437.65,436.32,436.32,4130.0,437.61,437.65,436.32,436.32,4130.0
2023-09-22 15:45:00,436.03,436.74,434.72,435.06,6020.0,436.03,436.74,434.72,435.06,6020.0
2023-09-22 15:50:00,434.47,434.98,434.44,434.75,7818.0,434.47,434.98,434.44,434.75,7818.0
2023-09-22 15:55:00,435.02,435.94,434.95,435.69,24984.0,435.02,435.94,434.95,435.69,24984.0
2023-09-25 09:30:00,435.33,436.34,431.76,431.77,6975.0,435.33,436.34,431.76,431.77,6975.0
2023-09-25 09:35:00,434.13,435.32,434.13,434.25,500.0,434.13,435.32,434.13,434.25,500.0
2023-09-25 09:40:00,435.31,436.98,435.24,436.85,1300.0,435.31,436.98,435.24,436.85,1300.0
2023-09-25 09:45:00,436.39,436.39,435.6,435.6,800.0,436.39,436.39,435.6,435.6,800.0
2023-09-25 09:50:00,434.92,435.65,434.24,435.65,1861.0,434.92,435.65,434.24,435.65,1861.0
2023-09-25 09:55:00,435.4,435.97,434.35,434.35,2526.0,435.4,435.97,434.35,434.35,2526.0
2023-09-25 10:00:00,434.63,435.72,434.63,435.29,900.0,434.63,435.72,434.63,435.29,900.0
2023-09-25 10:05:00,435.46,435.66,434.25,434.81,4700.0,435.46,435.66,434.25,434.81,4700.0
2023-09-25 10:10:00,434.88,435.06,434.55,434.73,3600.0,434.88,435.06,434.55,434.73,3600.0
2023-09-25 10:15:00,434.59,435.1,434.32,434.5,1953.0,434.59,435.1,434.32,434.5,1953.0
2023-09-25 10:20:00,434.7,435.03,434.58,434.94,3815.0,434.7,435.03,434.58,434.94,3815.0
2023-09-25 10:25:00,434.61,434.91,434.13,434.69,1300.0,434.61,434.91,434.13,434.69,1300.0
2023-09-25 10:30:00,434.8,434.81,434.41,434.62,1579.0,434.8,434.81,434.41,434.62,1579.0
2023-09-25 10:35:00,434.37,434.47,434.23,434.28,2079.0,434.37,434.47,434.23,434.28,2079.0
2023-09-25 10:40:00,434.02,434.31,433.75,434.21,1600.0,434.02,434.31,433.75,434.21,1600.0
2023-09-25 10:45:00,434.32,434.36,434.03,434.36,500.0,434.32,434.36,434.03,434.36,500.0
2023-09-25 10:50:00,434.16,434.16,433.75,433.88,3074.0,434.16,434.16,433.75,433.88,3074.0
2023-09-25 10:55:00,433.68,433.68,433.68,433.68,100.0,433.68,433.68,433.68,433.68,100.0
2023-09-25 11:00:00,433.82,433.94,433.82,433.84,400.0,433.82,433.94,433.82,433.84,400.0
2023-09-25 11:05:00,433.99,434.96,433.88,434.55,2200.0,433.99,434.96,433.88,434.55,2200.0
2023-09-25 11:10:00,434.69,434.77,434.06,434.29,1150.0,434.69,434.77,434.06,434.29,1150.0
2023-09-25 11:15:00,434.36,435.1,434.35,435.1,2000.0,434.36,435.1,434.35,435.1,2000.0
2023-09-25 11:20:00,435.29,435.29,434.44,434.44,2400.0,435.29,435.29,434.44,434.44,2400.0
2023-09-25 11:25:00,434.55,434.88,433.92,434.15,2898.0,434.55,434.88,433.92,434.15,2898.0
2023-09-25 11:30:00,433.83,434.18,433.74,434.18,900.0,433.83,434.18,433.74,434.18,900.0
2023-09-25 11:35:00,434.0,434.12,433.86,434.0,1600.0,434.0,434.12,433.86,434.0,1600.0
2023-09-25 11:40:00,434.25,434.69,434.06,434.62,3607.0,434.25,434.69,434.06,434.62,3607.0
2023-09-25 11:45:00,434.5,434.72,433.88,433.93,2900.0,434.5,434.72,433.88,433.93,2900.0
2023-09-25 11:50:00,434.25,434.75,434.04,434.09,3630.0,434.25,434.75,434.04,434.09,3630.0
2023-09-25 11:55:00,434.5,434.5,433.82,434.2,2000.0,434.5,434.5,433.82,434.2,2000.0
2023-09-25 12:00:00,434.11,434.52,433.87,433.87,2101.0,434.11,434.52,433.87,433.87,2101.0
2023-09-25 12:05:00,434.25,434.42,433.83,434.08,3100.0,434.25,434.42,433.83,434.08,3100.0
2023-09-25 12:10:00,434.22,434.22,433.87,433.99,1500.0,434.22,434.22,433.87,433.99,1500.0
2023-09-25 12:15:00,434.06,434.31,433.93,434.24,1506.0,434.06,434.31,433.93,434.24,1506.0
2023-09-25 12:20:00,434.25,434.25,434.0,434.01,1267.0,434.25,434.25,434.0,434.01,1267.0
2023-09-25 12:25:00,434.28,434.33,434.06,434.06,800.0,434.28,434.33,434.06,434.06,800.0
2023-09-25 12:30:00,434.07,434.55,434.05,434.22,10886.0,434.07,434.55,434.05,434.22,10886.0
2023-09-25 12:35:00,434.33,434.33,434.0,434.0,1419.0,434.33,434.33,434.0,434.0,1419.0
2023-09-25 12:40:00,434.28,434.65,434.14,434.31,1300.0,434.28,434.65,434.14,434.31,1300.0
2023-09-25 12:45:00,434.38,434.38,434.37,434.38,100.0,434.38,434.38,434.37,434.38,100.0
2023-09-25 12:50:00,434.2,434.29,434.0,434.29,6057.0,434.2,434.29,434.0,434.29,6057.0
2023-09-25 12:55:00,434.3,434.3,434.0,434.23,525.0,434.3,434.3,434.0,434.23,525.0
2023-09-25 13:00:00,434.33,434.33,434.06,434.23,900.0,434.33,434.33,434.06,434.23,900.0
2023-09-25 13:05:00,434.23,434.63,434.23,434.56,1200.0,434.23,434.63,434.23,434.56,1200.0
2023-09-25 13:10:00,434.85,435.36,434.84,434.9,2303.0,434.85,435.36,434.84,434.9,2303.0
2023-09-25 13:15:00,434.91,435.31,434.91,435.08,1917.0,434.91,435.31,434.91,435.08,1917.0
2023-09-25 13:20:00,435.17,435.24,434.67,434.67,900.0,435.17,435.24,434.67,434.67,900.0
2023-09-25 13:25:00,434.75,434.85,434.4,434.6,2033.0,434.75,434.85,434.4,434.6,2033.0
2023-09-25 13:30:00,434.6,434.82,434.41,434.62,1707.0,434.6,434.82,434.41,434.62,1707.0
2023-09-25 13:35:00,434.78,435.88,434.65,435.8,4482.0,434.78,435.88,434.65,435.8,4482.0
2023-09-25 13:40:00,435.8,435.92,435.37,435.37,2720.0,435.8,435.92,435.37,435.37,2720.0
2023-09-25 13:45:00,435.62,435.64,434.81,434.98,3019.0,435.62,435.64,434.81,434.98,3019.0
2023-09-25 13:50:00,434.94,435.25,434.5,434.86,1805.0,434.94,435.25,434.5,434.86,1805.0
2023-09-25 13:55:00,434.86,435.27,434.6,435.2,2200.0,434.86,435.27,434.6,435.2,2200.0
2023-09-25 14:00:00,435.2,435.71,435.18,435.53,12532.0,435.2,435.71,435.18,435.53,12532.0
2023-09-25 14:05:00,435.34,435.43,435.2,435.31,1000.0,435.34,435.43,435.2,435.31,1000.0
2023-09-25 14:10:00,435.42,436.24,435.41,436.24,5977.0,435.42,436.24,435.41,436.24,5977.0
2023-09-25 14:15:00,436.37,436.38,436.13,436.21,2500.0,436.37,436.38,436.13,436.21,2500.0
2023-09-25 14:20:00,436.4,436.51,435.32,435.32,1762.0,436.4,436.51,435.32,435.32,1762.0
2023-09-25 14:25:00,435.48,435.5,435.26,435.3,1000.0,435.48,435.5,435.26,435.3,1000.0
2023-09-25 14:30:00,435.4,435.8,435.39,435.51,4907.0,435.4,435.8,435.39,435.51,4907.0
2023-09-25 14:35:00,435.69,435.81,435.27,435.27,1700.0,435.69,435.81,435.27,435.27,1700.0
2023-09-25 14:40:00,435.52,435.52,434.75,434.75,600.0,435.52,435.52,434.75,434.75,600.0
2023-09-25 14:45:00,434.95,435.14,434.9,435.06,500.0,434.95,435.14,434.9,435.06,500.0
2023-09-25 14:50:00,435.04,435.3,434.94,434.94,1407.0,435.04,435.3,434.94,434.94,1407.0
2023-09-25 14:55:00,434.9,434.9,434.26,434.27,2294.0,434.9,434.9,434.26,434.27,2294.0
2023-09-25 15:00:00,434.29,434.83,434.21,434.34,1700.0,434.29,434.83,434.21,434.34,1700.0
2023-09-25 15:05:00,434.28,434.28,434.28,434.28,300.0,434.28,434.28,434.28,434.28,300.0
2023-09-25 15:10:00,434.53,435.2,434.45,435.2,1300.0,434.53,435.2,434.45,435.2,1300.0
2023-09-25 15:15:00,435.32,435.7,435.32,435.7,2000.0,435.32,435.7,435.32,435.7,2000.0
2023-09-25 15:20:00,435.81,436.27,435.68,435.75,3501.0,435.81,436.27,435.68,435.75,3501.0
2023-09-25 15:25:00,435.67,435.9,435.64,435.9,2936.0,435.67,435.9,435.64,435.9,2936.0
2023-09-25 15:30:00,436.02,436.61,436.0,436.17,2352.0,436.02,436.61,436.0,436.17,2352.0
2023-09-25 15:35:00,435.92,436.04,435.43,436.04,1969.0,435.92,436.04,435.43,436.04,1969.0
2023-09-25 15:40:00,436.04,436.22,435.88,436.07,1600.0,436.04,436.22,435.88,436.07,1600.0
2023-09-25 15:45:00,435.96,436.32,435.96,436.32,2148.0,435.96,436.32,435.96,436.32,2148.0
2023-09-25 15:50:00,436.43,436.67,435.86,436.25,3943.0,436.43,436.67,435.86,436.25,3943.0
2023-09-25 15:55:00,436.23,437.33,436.22,437.24,11284.0,436.23,437.33,436.22,437.24,11284.0
2023-09-26 09:30:00,436.3,436.3,434.91,434.91,2483.0,436.3,436.3,434.91,434.91,2483.0
2023-09-26 09:35:00,434.91,434.91,434.91,434.91,0.0,434.91,434.91,434.91,434.91,0.0
2023-09-26 09:40:00,437.98,438.09,437.05,437.5,1084.0,437.98,438.09,437.05,437.5,1084.0
2023-09-26 09:45:00,437.67,437.67,437.67,437.67,100.0,437.67,437.67,437.67,437.67,100.0
2023-09-26 09:50:00,437.02,437.02,435.78,435.78,829.0,437.02,437.02,435.78,435.78,829.0
2023-09-26 09:55:00,436.18,436.25,436.18,436.25,200.0,436.18,436.25,436.18,436.25,200.0
2023-09-26 10:00:00,436.01,436.34,436.01,436.34,300.0,436.01,436.34,436.01,436.34,300.0
2023-09-26 10:05:00,436.64,436.64,436.1,436.1,200.0,436.64,436.64,436.1,436.1,200.0
2023-09-26 10:10:00,435.38,435.55,435.38,435.4,689.0,435.38,435.55,435.38,435.4,689.0
2023-09-26 10:15:00,435.15,435.15,434.42,434.71,900.0,435.15,435.15,434.42,434.71,900.0
2023-09-26 10:20:00,434.42,434.71,434.27,434.56,1500.0,434.42,434.71,434.27,434.56,1500.0
2023-09-26 10:25:00,434.31,434.31,433.8,434.21,1800.0,434.31,434.31,433.8,434.21,1800.0
2023-09-26 10:30:00,434.26,434.99,434.26,434.59,1177.0,434.26,434.99,434.26,434.59,1177.0
2023-09-26 10:35:00,434.55,434.8,434.42,434.42,900.0,434.55,434.8,434.42,434.42,900.0
2023-09-26 10:40:00,434.57,434.57,434.57,434.57,100.0,434.57,434.57,434.57,434.57,100.0
2023-09-26 10:45:00,434.41,434.51,433.84,434.14,2491.0,434.41,434.51,433.84,434.14,2491.0
2023-09-26 10:50:00,434.01,434.01,433.92,433.93,341.0,434.01,434.01,433.92,433.93,341.0
2023-09-26 10:55:00,434.29,434.29,433.62,434.12,1773.0,434.29,434.29,433.62,434.12,1773.0
2023-09-26 11:00:00,434.43,434.43,434.16,434.16,200.0,434.43,434.43,434.16,434.16,200.0
2023-09-26 11:05:00,433.77,433.82,433.76,433.78,500.0,433.77,433.82,433.76,433.78,500.0
2023-09-26 11:10:00,433.57,433.78,433.5,433.5,1413.0,433.57,433.78,433.5,433.5,1413.0
2023-09-26 11:15:00,433.48,433.48,433.0,433.05,1400.0,433.48,433.48,433.0,433.05,1400.0
2023-09-26 11:20:00,433.26,433.29,433.26,433.29,200.0,433.26,433.29,433.26,433.29,200.0
2023-09-26 11:25:00,433.29,433.29,433.29,433.29,0.0,433.29,433.29,433.29,433.29,0.0
2023-09-26 11:30:00,433.34,433.34,432.94,433.24,2104.0,433.34,433.34,432.94,433.24,2104.0
2023-09-26 11:35:00,433.78,434.07,433.73,434.02,700.0,433.78,434.07,433.73,434.02,700.0
2023-09-26 11:40:00,434.07,434.24,434.01,434.24,973.0,434.07,434.24,434.01,434.24,973.0
2023-09-26 11:45:00,434.0,434.0,433.0,433.08,2238.0,434.0,434.0,433.0,433.08,2238.0
2023-09-26 11:50:00,432.8,432.97,432.33,432.73,1300.0,432.8,432.97,432.33,432.73,1300.0
2023-09-26 11:55:00,432.3,432.4,432.3,432.4,200.0,432.3,432.4,432.3,432.4,200.0
2023-09-26 12:00:00,432.38,432.55,432.28,432.28,900.0,432.38,432.55,432.28,432.28,900.0
2023-09-26 12:05:00,432.25,432.32,432.25,432.32,400.0,432.25,432.32,432.25,432.32,400.0
2023-09-26 12:10:00,432.32,432.32,432.32,432.32,0.0,432.32,432.32,432.32,432.32,0.0
2023-09-26 12:15:00,433.27,433.27,433.25,433.25,200.0,433.27,433.27,433.25,433.25,200.0
2023-09-26 12:20:00,433.06,433.25,433.02,433.23,1546.0,433.06,433.25,433.02,433.23,1546.0
2023-09-26 12:25:00,433.25,433.25,433.09,433.09,511.0,433.25,433.25,433.09,433.09,511.0
2023-09-26 12:30:00,433.25,433.62,433.14,433.53,1366.0,433.25,433.62,433.14,433.53,1366.0
2023-09-26 12:35:00,433.4,435.0,433.4,435.0,6033.0,433.4,435.0,433.4,435.0,6033.0
2023-09-26 12:40:00,434.51,434.51,434.2,434.2,900.0,434.51,434.51,434.2,434.2,900.0
2023-09-26 12:45:00,433.83,434.06,433.83,434.06,400.0,433.83,434.06,433.83,434.06,400.0
2023-09-26 12:50:00,434.37,434.76,434.32,434.46,1993.0,434.37,434.76,434.32,434.46,1993.0
2023-09-26 12:55:00,434.5,434.5,434.32,434.32,400.0,434.5,434.5,434.32,434.32,400.0
2023-09-26 13:00:00,434.32,434.66,433.96,434.66,1700.0,434.32,434.66,433.96,434.66,1700.0
2023-09-26 13:05:00,434.83,435.14,434.82,434.87,754.0,434.83,435.14,434.82,434.87,754.0
2023-09-26 13:10:00,435.39,435.5,435.33,435.5,602.0,435.39,435.5,435.33,435.5,602.0
2023-09-26 13:15:00,435.47,435.58,435.41,435.47,1000.0,435.47,435.58,435.41,435.47,1000.0
2023-09-26 13:20:00,435.79,436.22,435.76,435.81,805.0,435.79,436.22,435.76,435.81,805.0
2023-09-26 13:25:00,435.81,435.82,435.23,435.24,1622.0,435.81,435.82,435.23,435.24,1622.0
2023-09-26 13:30:00,435.01,435.09,434.39,434.39,1762.0,435.01,435.09,434.39,434.39,1762.0
2023-09-26 13:35:00,433.61,433.65,433.05,433.4,1247.0,433.61,433.65,433.05,433.4,1247.0
2023-09-26 13:40:00,433.05,433.37,433.0,433.37,500.0,433.05,433.37,433.0,433.37,500.0
2023-09-26 13:45:00,433.18,433.19,433.18,433.18,201.0,433.18,433.19,433.18,433.18,201.0
2023-09-26 13:50:00,433.63,433.74,433.63,433.74,200.0,433.63,433.74,433.63,433.74,200.0
2023-09-26 13:55:00,434.11,434.11,434.11,434.11,100.0,434.11,434.11,434.11,434.11,100.0
2023-09-26 14:00:00,434.06,434.06,433.61,433.98,900.0,434.06,434.06,433.61,433.98,900.0
2023-09-26 14:05:00,433.43,433.65,433.43,433.6,435.0,433.43,433.65,433.43,433.6,435.0
2023-09-26 14:10:00,433.6,433.6,433.6,433.6,0.0,433.6,433.6,433.6,433.6,0.0
2023-09-26 14:15:00,433.49,433.72,433.31,433.31,600.0,433.49,433.72,433.31,433.31,600.0
2023-09-26 14:20:00,433.31,433.76,433.31,433.76,200.0,433.31,433.76,433.31,433.76,200.0
2023-09-26 14:25:00,433.52,433.53,433.16,433.34,1524.0,433.52,433.53,433.16,433.34,1524.0
2023-09-26 14:30:00,433.43,433.6,433.43,433.56,400.0,433.43,433.6,433.43,433.56,400.0
2023-09-26 14:35:00,433.82,433.98,433.44,433.49,600.0,433.82,433.98,433.44,433.49,600.0
2023-09-26 14:40:00,433.33,433.47,433.33,433.47,1087.0,433.33,433.47,433.33,433.47,1087.0
2023-09-26 14:45:00,433.3,433.78,433.02,433.02,3674.0,433.3,433.78,433.02,433.02,3674.0
2023-09-26 14:50:00,433.13,433.15,432.98,432.98,400.0,433.13,433.15,432.98,432.98,400.0
2023-09-26 14:55:00,432.89,432.89,432.63,432.69,500.0,432.89,432.89,432.63,432.69,500.0
2023-09-26 15:00:00,432.56,432.92,432.27,432.54,700.0,432.56,432.92,432.27,432.54,700.0
2023-09-26 15:05:00,432.42,432.54,432.01,432.01,1000.0,432.42,432.54,432.01,432.01,1000.0
2023-09-26 15:10:00,432.29,432.38,432.12,432.18,2621.0,432.29,432.38,432.12,432.18,2621.0
2023-09-26 15:15:00,432.03,432.3,431.75,431.82,3385.0,432.03,432.3,431.75,431.82,3385.0
2023-09-26 15:20:00,431.77,431.99,431.71,431.78,2048.0,431.77,431.99,431.71,431.78,2048.0
2023-09-26 15:25:00,431.74,431.86,431.55,431.55,3298.0,431.74,431.86,431.55,431.55,3298.0
2023-09-26 15:30:00,431.62,431.79,431.46,431.59,5184.0,431.62,431.79,431.46,431.59,5184.0
2023-09-26 15:35:00,431.52,431.67,431.22,431.58,3523.0,431.52,431.67,431.22,431.58,3523.0
2023-09-26 15:40:00,431.72,432.13,431.64,431.86,2318.0,431.72,432.13,431.64,431.86,2318.0
2023-09-26 15:45:00,431.86,431.86,431.3,431.3,5118.0,431.86,431.86,431.3,431.3,5118.0
2023-09-26 15:50:00,431.2,431.9,430.81,431.6,15857.0,431.2,431.9,430.81,431.6,15857.0
2023-09-26 15:55:00,431.63,432.66,431.63,432.37,20433.0,431.63,432.66,431.63,432.37,20433.0
2023-09-27 09:30:00,435.51,437.91,435.51,436.86,2987.0,435.51,437.91,435.51,436.86,2987.0
2023-09-27 09:35:00,437.38,438.46,436.5,436.5,3845.0,437.38,438.46,436.5,436.5,3845.0
2023-09-27 09:40:00,436.65,437.76,435.5,437.76,2400.0,436.65,437.76,435.5,437.76,2400.0
2023-09-27 09:45:00,437.8,437.81,436.31,437.06,1900.0,437.8,437.81,436.31,437.06,1900.0
2023-09-27 09:50:00,437.18,437.58,437.11,437.44,1418.0,437.18,437.58,437.11,437.44,1418.0
2023-09-27 09:55:00,437.65,437.71,437.39,437.69,1088.0,437.65,437.71,437.39,437.69,1088.0
2023-09-27 10:00:00,437.98,437.98,436.7,437.06,4501.0,437.98,437.98,436.7,437.06,4501.0
2023-09-27 10:05:00,437.63,438.09,437.6,438.09,1326.0,437.63,438.09,437.6,438.09,1326.0
2023-09-27 10:10:00,438.44,440.57,438.44,440.56,1755.0,438.44,440.57,438.44,440.56,1755.0
2023-09-27 10:15:00,441.21,441.48,439.37,439.37,7554.0,441.21,441.48,439.37,439.37,7554.0
2023-09-27 10:20:00,439.57,440.13,439.16,439.3,2997.0,439.57,440.13,439.16,439.3,2997.0
2023-09-27 10:25:00,439.49,439.83,439.13,439.13,1200.0,439.49,439.83,439.13,439.13,1200.0
2023-09-27 10:30:00,438.75,438.91,438.11,438.21,1718.0,438.75,438.91,438.11,438.21,1718.0
2023-09-27 10:35:00,438.27,438.28,437.54,437.81,3245.0,438.27,438.28,437.54,437.81,3245.0
2023-09-27 10:40:00,437.5,437.68,436.99,437.54,1552.0,437.5,437.68,436.99,437.54,1552.0
2023-09-27 10:45:00,437.69,437.82,437.68,437.82,200.0,437.69,437.82,437.68,437.82,200.0
2023-09-27 10:50:00,437.59,437.59,436.67,436.67,700.0,437.59,437.59,436.67,436.67,700.0
2023-09-27 10:55:00,436.04,436.04,435.19,435.38,1300.0,436.04,436.04,435.19,435.38,1300.0
2023-09-27 11:00:00,435.37,435.37,435.16,435.16,629.0,435.37,435.37,435.16,435.16,629.0
2023-09-27 11:05:00,435.35,435.96,435.35,435.96,1144.0,435.35,435.96,435.35,435.96,1144.0
2023-09-27 11:10:00,436.68,437.18,436.55,436.93,1520.0,436.68,437.18,436.55,436.93,1520.0
2023-09-27 11:15:00,436.82,436.82,436.55,436.55,200.0,436.82,436.82,436.55,436.55,200.0
2023-09-27 11:20:00,436.36,437.0,436.32,436.38,1100.0,436.36,437.0,436.32,436.38,1100.0
2023-09-27 11:25:00,436.13,436.75,436.13,436.53,3216.0,436.13,436.75,436.13,436.53,3216.0
2023-09-27 11:30:00,436.53,436.53,436.53,436.53,0.0,436.53,436.53,436.53,436.53,0.0
2023-09-27 11:35:00,436.1,436.1,435.43,435.47,1100.0,436.1,436.1,435.43,435.47,1100.0
2023-09-27 11:40:00,435.51,435.68,435.12,435.12,1470.0,435.51,435.68,435.12,435.12,1470.0
2023-09-27 11:45:00,435.01,435.24,434.75,434.77,1000.0,435.01,435.24,434.75,434.77,1000.0
2023-09-27 11:50:00,434.74,434.74,434.33,434.63,906.0,434.74,434.74,434.33,434.63,906.0
2023-09-27 11:55:00,434.53,435.2,434.53,435.2,1700.0,434.53,435.2,434.53,435.2,1700.0
2023-09-27 12:00:00,434.94,434.94,434.2,434.2,300.0,434.94,434.94,434.2,434.2,300.0
2023-09-27 12:05:00,434.43,434.43,433.24,433.25,1879.0,434.43,434.43,433.24,433.25,1879.0
2023-09-27 12:10:00,433.48,433.5,433.21,433.27,1030.0,433.48,433.5,433.21,433.27,1030.0
2023-09-27 12:15:00,433.28,433.28,433.06,433.22,1200.0,433.28,433.28,433.06,433.22,1200.0
2023-09-27 12:20:00,433.03,433.4,432.85,433.0,1840.0,433.03,433.4,432.85,433.0,1840.0
2023-09-27 12:25:00,433.34,433.61,433.33,433.53,600.0,433.34,433.61,433.33,433.53,600.0
2023-09-27 12:30:00,433.78,434.76,433.78,434.37,2670.0,433.78,434.76,433.78,434.37,2670.0
2023-09-27 12:35:00,435.04,435.65,435.01,435.64,1000.0,435.04,435.65,435.01,435.64,1000.0
2023-09-27 12:40:00,435.44,435.82,435.44,435.66,1302.0,435.44,435.82,435.44,435.66,1302.0
2023-09-27 12:45:00,435.57,435.57,435.0,435.0,1600.0,435.57,435.57,435.0,435.0,1600.0
2023-09-27 12:50:00,435.07,435.16,434.64,434.64,3727.0,435.07,435.16,434.64,434.64,3727.0
2023-09-27 12:55:00,434.82,434.82,434.28,434.61,894.0,434.82,434.82,434.28,434.61,894.0
2023-09-27 13:00:00,434.88,435.65,434.41,435.65,1401.0,434.88,435.65,434.41,435.65,1401.0
2023-09-27 13:05:00,435.92,436.1,435.09,435.1,2450.0,435.92,436.1,435.09,435.1,2450.0
2023-09-27 13:10:00,434.9,435.27,434.46,434.46,1600.0,434.9,435.27,434.46,434.46,1600.0
2023-09-27 13:15:00,434.47,434.56,434.25,434.28,600.0,434.47,434.56,434.25,434.28,600.0
2023-09-27 13:20:00,434.19,434.19,434.19,434.19,100.0,434.19,434.19,434.19,434.19,100.0
2023-09-27 13:25:00,433.89,433.89,433.26,433.44,1125.0,433.89,433.89,433.26,433.44,1125.0
2023-09-27 13:30:00,433.47,433.47,433.47,433.47,100.0,433.47,433.47,433.47,433.47,100.0
2023-09-27 13:35:00,433.46,433.46,433.15,433.39,838.0,433.46,433.46,433.15,433.39,838.0
2023-09-27 13:40:00,433.01,433.82,433.0,433.62,5833.0,433.01,433.82,433.0,433.62,5833.0
2023-09-27 13:45:00,433.7,434.09,433.7,434.09,600.0,433.7,434.09,433.7,434.09,600.0
2023-09-27 13:50:00,434.21,434.93,434.21,434.93,427.0,434.21,434.93,434.21,434.93,427.0
2023-09-27 13:55:00,434.32,434.33,433.53,433.88,2103.0,434.32,434.33,433.53,433.88,2103.0
2023-09-27 14:00:00,433.67,434.09,433.62,434.09,2007.0,433.67,434.09,433.62,434.09,2007.0
2023-09-27 14:05:00,434.23,434.24,433.89,434.14,3300.0,434.23,434.24,433.89,434.14,3300.0
2023-09-27 14:10:00,433.63,434.01,433.58,433.78,3522.0,433.63,434.01,433.58,433.78,3522.0
2023-09-27 14:15:00,433.72,433.72,433.56,433.56,1902.0,433.72,433.72,433.56,433.56,1902.0
2023-09-27 14:20:00,433.57,434.08,433.56,433.95,2800.0,433.57,434.08,433.56,433.95,2800.0
2023-09-27 14:25:00,433.94,434.78,433.72,434.78,5770.0,433.94,434.78,433.72,434.78,5770.0
2023-09-27 14:30:00,435.48,436.17,435.48,436.17,900.0,435.48,436.17,435.48,436.17,900.0
2023-09-27 14:35:00,436.25,437.34,436.25,437.29,1274.0,436.25,437.34,436.25,437.29,1274.0
2023-09-27 14:40:00,437.19,437.43,436.79,437.37,6700.0,437.19,437.43,436.79,437.37,6700.0
2023-09-27 14:45:00,437.41,437.44,436.91,436.92,2300.0,437.41,437.44,436.91,436.92,2300.0
2023-09-27 14:50:00,436.91,436.91,436.62,436.62,1808.0,436.91,436.91,436.62,436.62,1808.0
2023-09-27 14:55:00,436.52,436.71,436.49,436.56,1933.0,436.52,436.71,436.49,436.56,1933.0
2023-09-27 15:00:00,436.81,438.0,436.81,438.0,800.0,436.81,438.0,436.81,438.0,800.0
2023-09-27 15:05:00,437.94,438.77,437.94,438.77,1302.0,437.94,438.77,437.94,438.77,1302.0
2023-09-27 15:10:00,438.77,439.71,438.54,438.54,1967.0,438.77,439.71,438.54,438.54,1967.0
2023-09-27 15:15:00,438.35,438.82,438.24,438.24,1316.0,438.35,438.82,438.24,438.24,1316.0
2023-09-27 15:20:00,438.57,438.57,438.27,438.46,700.0,438.57,438.57,438.27,438.46,700.0
2023-09-27 15:25:00,438.22,438.46,438.13,438.46,400.0,438.22,438.46,438.13,438.46,400.0
2023-09-27 15:30:00,438.36,438.43,438.09,438.43,1500.0,438.36,438.43,438.09,438.43,1500.0
2023-09-27 15:35:00,438.25,438.25,437.3,437.41,1627.0,438.25,438.25,437.3,437.41,1627.0
2023-09-27 15:40:00,437.23,437.23,436.5,436.77,1615.0,437.23,437.23,436.5,436.77,1615.0
2023-09-27 15:45:00,436.55,436.6,435.61,436.35,4230.0,436.55,436.6,435.61,436.35,4230.0
2023-09-27 15:50:00,436.68,437.76,436.68,437.29,8452.0,436.68,437.76,436.68,437.29,8452.0
2023-09-27 15:55:00,437.26,437.27,436.51,436.87,20082.0,437.26,437.27,436.51,436.87,20082.0
2023-09-28 09:30:00,437.98,437.98,437.04,437.31,2179.0,437.98,437.98,437.04,437.31,2179.0
2023-09-28 09:35:00,438.63,440.22,438.63,440.22,700.0,438.63,440.22,438.63,440.22,700.0
2023-09-28 09:40:00,439.66,439.66,439.66,439.66,100.0,439.66,439.66,439.66,439.66,100.0
2023-09-28 09:45:00,436.99,437.46,436.72,437.1,1400.0,436.99,437.46,436.72,437.1,1400.0
2023-09-28 09:50:00,437.82,440.22,437.82,440.21,2203.0,437.82,440.22,437.82,440.21,2203.0
2023-09-28 09:55:00,440.47,441.63,439.91,441.35,3893.0,440.47,441.63,439.91,441.35,3893.0
2023-09-28 10:00:00,441.19,441.7,440.33,441.04,3522.0,441.19,441.7,440.33,441.04,3522.0
2023-09-28 10:05:00,440.49,441.01,440.02,440.44,1014.0,440.49,441.01,440.02,440.44,1014.0
2023-09-28 10:10:00,440.47,440.58,439.72,439.94,1677.0,440.47,440.58,439.72,439.94,1677.0
2023-09-28 10:15:00,439.94,440.32,439.15,439.37,1700.0,439.94,440.32,439.15,439.37,1700.0
2023-09-28 10:20:00,439.63,439.87,439.2,439.24,2100.0,439.63,439.87,439.2,439.24,2100.0
2023-09-28 10:25:00,438.95,439.02,438.46,438.46,2600.0,438.95,439.02,438.46,438.46,2600.0
2023-09-28 10:30:00,437.7,437.7,436.52,437.33,1502.0,437.7,437.7,436.52,437.33,1502.0
2023-09-28 10:35:00,437.39,437.78,437.39,437.78,600.0,437.39,437.78,437.39,437.78,600.0
2023-09-28 10:40:00,437.62,437.77,436.99,437.75,1700.0,437.62,437.77,436.99,437.75,1700.0
2023-09-28 10:45:00,437.54,438.41,437.32,438.19,1730.0,437.54,438.41,437.32,438.19,1730.0
2023-09-28 10:50:00,438.24,438.47,437.34,437.42,3497.0,438.24,438.47,437.34,437.42,3497.0
2023-09-28 10:55:00,437.27,437.27,437.03,437.27,700.0,437.27,437.27,437.03,437.27,700.0
2023-09-28 11:00:00,436.79,436.92,436.32,436.88,2400.0,436.79,436.92,436.32,436.88,2400.0
2023-09-28 11:05:00,436.84,436.84,436.16,436.33,2600.0,436.84,436.84,436.16,436.33,2600.0
2023-09-28 11:10:00,436.23,436.23,435.97,436.23,910.0,436.23,436.23,435.97,436.23,910.0
2023-09-28 11:15:00,435.58,435.8,435.08,435.08,900.0,435.58,435.8,435.08,435.08,900.0
2023-09-28 11:20:00,434.98,435.92,434.98,435.92,3400.0,434.98,435.92,434.98,435.92,3400.0
2023-09-28 11:25:00,435.7,435.8,435.18,435.8,2161.0,435.7,435.8,435.18,435.8,2161.0
2023-09-28 11:30:00,436.15,437.31,436.14,436.96,2300.0,436.15,437.31,436.14,436.96,2300.0
2023-09-28 11:35:00,437.47,438.1,437.21,437.92,1800.0,437.47,438.1,437.21,437.92,1800.0
2023-09-28 11:40:00,437.89,438.66,437.89,438.66,1500.0,437.89,438.66,437.89,438.66,1500.0
2023-09-28 11:45:00,438.97,439.12,438.91,439.12,400.0,438.97,439.12,438.91,439.12,400.0
2023-09-28 11:50:00,440.49,440.5,438.99,438.99,1800.0,440.49,440.5,438.99,438.99,1800.0
2023-09-28 11:55:00,439.03,439.03,438.67,438.68,800.0,439.03,439.03,438.67,438.68,800.0
2023-09-28 12:00:00,438.86,438.86,438.55,438.55,300.0,438.86,438.86,438.55,438.55,300.0
2023-09-28 12:05:00,438.55,438.55,438.45,438.46,200.0,438.55,438.55,438.45,438.46,200.0
2023-09-28 12:10:00,439.05,439.05,438.8,438.89,793.0,439.05,439.05,438.8,438.89,793.0
2023-09-28 12:15:00,438.79,439.32,438.79,439.32,200.0,438.79,439.32,438.79,439.32,200.0
2023-09-28 12:20:00,439.59,439.78,439.31,439.58,2382.0,439.59,439.78,439.31,439.58,2382.0
2023-09-28 12:25:00,439.55,440.49,439.54,440.4,824.0,439.55,440.49,439.54,440.4,824.0
2023-09-28 12:30:00,439.98,440.03,439.86,440.03,300.0,439.98,440.03,439.86,440.03,300.0
2023-09-28 12:35:00,440.1,440.72,440.1,440.68,1372.0,440.1,440.72,440.1,440.68,1372.0
2023-09-28 12:40:00,440.59,440.96,440.57,440.57,1245.0,440.59,440.96,440.57,440.57,1245.0
2023-09-28 12:45:00,439.76,439.97,439.53,439.92,846.0,439.76,439.97,439.53,439.92,846.0
2023-09-28 12:50:00,439.54,440.0,439.42,439.9,1225.0,439.54,440.0,439.42,439.9,1225.0
2023-09-28 12:55:00,439.53,439.84,439.29,439.29,502.0,439.53,439.84,439.29,439.29,502.0
2023-09-28 13:00:00,439.09,439.35,438.79,438.8,700.0,439.09,439.35,438.79,438.8,700.0
2023-09-28 13:05:00,438.68,438.72,438.09,438.56,3200.0,438.68,438.72,438.09,438.56,3200.0
2023-09-28 13:10:00,438.64,438.77,438.41,438.77,600.0,438.64,438.77,438.41,438.77,600.0
2023-09-28 13:15:00,438.87,439.77,438.87,439.77,300.0,438.87,439.77,438.87,439.77,300.0
2023-09-28 13:20:00,439.91,440.08,439.66,439.69,1600.0,439.91,440.08,439.66,439.69,1600.0
2023-09-28 13:25:00,438.82,438.82,438.82,438.82,300.0,438.82,438.82,438.82,438.82,300.0
2023-09-28 13:30:00,438.69,438.69,438.69,438.69,100.0,438.69,438.69,438.69,438.69,100.0
2023-09-28 13:35:00,438.27,438.39,437.66,437.93,2507.0,438.27,438.39,437.66,437.93,2507.0
2023-09-28 13:40:00,437.87,437.87,436.97,436.98,1100.0,437.87,437.87,436.97,436.98,1100.0
2023-09-28 13:45:00,436.99,438.14,436.99,437.92,1800.0,436.99,438.14,436.99,437.92,1800.0
2023-09-28 13:50:00,438.16,438.16,437.26,437.27,1714.0,438.16,438.16,437.26,437.27,1714.0
2023-09-28 13:55:00,437.33,437.33,437.13,437.31,800.0,437.33,437.33,437.13,437.31,800.0
2023-09-28 14:00:00,437.28,437.5,436.81,436.81,3200.0,437.28,437.5,436.81,436.81,3200.0
2023-09-28 14:05:00,436.63,437.38,436.63,437.38,2300.0,436.63,437.38,436.63,437.38,2300.0
2023-09-28 14:10:00,437.46,437.71,437.28,437.49,1400.0,437.46,437.71,437.28,437.49,1400.0
2023-09-28 14:15:00,437.48,437.5,437.48,437.5,400.0,437.48,437.5,437.48,437.5,400.0
2023-09-28 14:20:00,437.52,437.52,437.5,437.5,200.0,437.52,437.52,437.5,437.5,200.0
2023-09-28 14:25:00,438.17,438.24,438.17,438.23,681.0,438.17,438.24,438.17,438.23,681.0
2023-09-28 14:30:00,438.14,438.18,437.59,437.59,1500.0,438.14,438.18,437.59,437.59,1500.0
2023-09-28 14:35:00,437.29,437.29,436.2,436.26,2733.0,437.29,437.29,436.2,436.26,2733.0
2023-09-28 14:40:00,436.19,436.52,436.05,436.46,2943.0,436.19,436.52,436.05,436.46,2943.0
2023-09-28 14:45:00,436.43,436.43,435.68,435.89,2600.0,436.43,436.43,435.68,435.89,2600.0
2023-09-28 14:50:00,436.1,436.1,435.77,436.05,1000.0,436.1,436.1,435.77,436.05,1000.0
2023-09-28 14:55:00,436.15,436.58,435.96,436.44,3200.0,436.15,436.58,435.96,436.44,3200.0
2023-09-28 15:00:00,436.5,436.87,436.5,436.51,1700.0,436.5,436.87,436.5,436.51,1700.0
2023-09-28 15:05:00,436.66,437.05,436.55,436.62,6000.0,436.66,437.05,436.55,436.62,6000.0
2023-09-28 15:10:00,436.61,437.47,436.6,437.43,3824.0,436.61,437.47,436.6,437.43,3824.0
2023-09-28 15:15:00,437.73,438.33,437.73,438.2,1346.0,437.73,438.33,437.73,438.2,1346.0
2023-09-28 15:20:00,438.11,439.05,438.09,439.05,1200.0,438.11,439.05,438.09,439.05,1200.0
2023-09-28 15:25:00,439.21,439.74,439.21,439.54,1800.0,439.21,439.74,439.21,439.54,1800.0
2023-09-28 15:30:00,439.57,439.58,438.47,438.47,6800.0,439.57,439.58,438.47,438.47,6800.0
2023-09-28 15:35:00,438.47,438.61,436.92,436.92,2300.0,438.47,438.61,436.92,436.92,2300.0
2023-09-28 15:40:00,436.88,438.18,436.87,438.06,6100.0,436.88,438.18,436.87,438.06,6100.0
2023-09-28 15:45:00,438.2,438.62,437.81,438.11,2500.0,438.2,438.62,437.81,438.11,2500.0
2023-09-28 15:50:00,438.08,438.59,436.91,437.28,9633.0,438.08,438.59,436.91,437.28,9633.0
2023-09-28 15:55:00,437.43,437.65,436.99,436.99,28267.0,437.43,437.65,436.99,436.99,28267.0
2023-09-29 09:30:00,441.42,441.77,441.42,441.76,2716.0,441.42,441.77,441.42,441.76,2716.0
2023-09-29 09:35:00,439.27,440.35,438.21,438.96,6944.0,439.27,440.35,438.21,438.96,6944.0
2023-09-29 09:40:00,439.74,439.88,438.57,439.52,2301.0,439.74,439.88,438.57,439.52,2301.0
2023-09-29 09:45:00,438.92,439.68,438.89,439.05,1750.0,438.92,439.68,438.89,439.05,1750.0
2023-09-29 09:50:00,439.38,441.17,439.03,440.71,2230.0,439.38,441.17,439.03,440.71,2230.0
2023-09-29 09:55:00,440.9,442.01,440.74,440.74,2006.0,440.9,442.01,440.74,440.74,2006.0
2023-09-29 10:00:00,441.47,442.11,441.32,442.03,2558.0,441.47,442.11,441.32,442.03,2558.0
2023-09-29 10:05:00,441.87,442.01,440.99,441.36,1812.0,441.87,442.01,440.99,441.36,1812.0
2023-09-29 10:10:00,441.6,441.6,441.13,441.26,700.0,441.6,441.6,441.13,441.26,700.0
2023-09-29 10:15:00,441.22,441.22,440.52,440.53,600.0,441.22,441.22,440.52,440.53,600.0
2023-09-29 10:20:00,440.52,441.04,440.41,440.44,1500.0,440.52,441.04,440.41,440.44,1500.0
2023-09-29 10:25:00,440.35,440.58,439.99,440.11,850.0,440.35,440.58,439.99,440.11,850.0
2023-09-29 10:30:00,440.22,440.33,439.79,440.33,2512.0,440.22,440.33,439.79,440.33,2512.0
2023-09-29 10:35:00,440.35,440.51,440.26,440.26,300.0,440.35,440.51,440.26,440.26,300.0
2023-09-29 10:40:00,440.13,440.35,440.07,440.35,500.0,440.13,440.35,440.07,440.35,500.0
2023-09-29 10:45:00,440.35,441.14,440.35,440.75,875.0,440.35,441.14,440.35,440.75,875.0
2023-09-29 10:50:00,440.83,440.97,440.32,440.97,750.0,440.83,440.97,440.32,440.97,750.0
2023-09-29 10:55:00,440.96,440.96,439.93,439.93,400.0,440.96,440.96,439.93,439.93,400.0
2023-09-29 11:00:00,440.27,440.39,440.02,440.39,800.0,440.27,440.39,440.02,440.39,800.0
2023-09-29 11:05:00,440.27,441.04,440.26,440.82,894.0,440.27,441.04,440.26,440.82,894.0
2023-09-29 11:10:00,440.97,441.76,440.88,441.62,3033.0,440.97,441.76,440.88,441.62,3033.0
2023-09-29 11:15:00,441.27,441.29,441.26,441.29,630.0,441.27,441.29,441.26,441.29,630.0
2023-09-29 11:20:00,441.28,442.36,441.27,442.09,6525.0,441.28,442.36,441.27,442.09,6525.0
2023-09-29 11:25:00,441.77,441.78,440.56,440.56,400.0,441.77,441.78,440.56,440.56,400.0
2023-09-29 11:30:00,440.54,441.04,440.18,440.5,1500.0,440.54,441.04,440.18,440.5,1500.0
2023-09-29 11:35:00,439.39,439.39,438.78,438.87,3523.0,439.39,439.39,438.78,438.87,3523.0
2023-09-29 11:40:00,438.5,438.52,438.0,438.0,400.0,438.5,438.52,438.0,438.0,400.0
2023-09-29 11:45:00,438.39,438.41,438.39,438.41,200.0,438.39,438.41,438.39,438.41,200.0
2023-09-29 11:50:00,438.0,438.3,437.84,438.3,758.0,438.0,438.3,437.84,438.3,758.0
2023-09-29 11:55:00,437.58,437.73,437.58,437.73,200.0,437.58,437.73,437.58,437.73,200.0
2023-09-29 12:00:00,437.74,437.94,437.6,437.94,1000.0,437.74,437.94,437.6,437.94,1000.0
2023-09-29 12:05:00,438.24,438.61,438.09,438.54,600.0,438.24,438.61,438.09,438.54,600.0
2023-09-29 12:10:00,438.1,438.1,437.0,437.0,1100.0,438.1,438.1,437.0,437.0,1100.0
2023-09-29 12:15:00,436.88,437.44,436.42,437.44,1148.0,436.88,437.44,436.42,437.44,1148.0
2023-09-29 12:20:00,437.93,438.62,437.93,438.61,300.0,437.93,438.62,437.93,438.61,300.0
2023-09-29 12:25:00,438.44,438.44,438.04,438.04,499.0,438.44,438.44,438.04,438.04,499.0
2023-09-29 12:30:00,438.29,439.06,438.28,438.99,1367.0,438.29,439.06,438.28,438.99,1367.0
2023-09-29 12:35:00,438.99,438.99,438.99,438.99,0.0,438.99,438.99,438.99,438.99,0.0
2023-09-29 12:40:00,438.61,438.91,438.59,438.59,600.0,438.61,438.91,438.59,438.59,600.0
2023-09-29 12:45:00,437.69,437.69,437.55,437.55,200.0,437.69,437.69,437.55,437.55,200.0
2023-09-29 12:50:00,437.71,437.88,437.32,437.34,700.0,437.71,437.88,437.32,437.34,700.0
2023-09-29 12:55:00,437.25,437.98,437.22,437.98,1400.0,437.25,437.98,437.22,437.98,1400.0
2023-09-29 13:00:00,437.38,437.38,436.92,437.0,1300.0,437.38,437.38,436.92,437.0,1300.0
2023-09-29 13:05:00,436.83,436.83,435.9,436.37,1300.0,436.83,436.83,435.9,436.37,1300.0
2023-09-29 13:10:00,436.19,436.2,435.89,435.99,1357.0,436.19,436.2,435.89,435.99,1357.0
2023-09-29 13:15:00,435.35,435.95,435.35,435.95,900.0,435.35,435.95,435.35,435.95,900.0
2023-09-29 13:20:00,435.71,436.02,435.7,435.7,800.0,435.71,436.02,435.7,435.7,800.0
2023-09-29 13:25:00,436.11,436.15,435.82,435.82,707.0,436.11,436.15,435.82,435.82,707.0
2023-09-29 13:30:00,436.0,436.15,435.91,435.92,1936.0,436.0,436.15,435.91,435.92,1936.0
2023-09-29 13:35:00,436.1,436.28,435.71,435.95,1100.0,436.1,436.28,435.71,435.95,1100.0
2023-09-29 13:40:00,435.95,435.95,435.95,435.95,0.0,435.95,435.95,435.95,435.95,0.0
2023-09-29 13:45:00,436.31,436.62,435.96,436.13,961.0,436.31,436.62,435.96,436.13,961.0
2023-09-29 13:50:00,435.9,436.22,435.9,436.04,730.0,435.9,436.22,435.9,436.04,730.0
2023-09-29 13:55:00,435.97,435.97,435.28,435.28,400.0,435.97,435.97,435.28,435.28,400.0
2023-09-29 14:00:00,435.16,435.75,435.16,435.66,1443.0,435.16,435.75,435.16,435.66,1443.0
2023-09-29 14:05:00,435.93,436.18,435.75,436.11,2991.0,435.93,436.18,435.75,436.11,2991.0
2023-09-29 14:10:00,435.85,436.35,435.85,436.02,3000.0,435.85,436.35,435.85,436.02,3000.0
2023-09-29 14:15:00,436.04,436.05,435.35,435.39,803.0,436.04,436.05,435.35,435.39,803.0
2023-09-29 14:20:00,435.23,435.7,435.23,435.69,1350.0,435.23,435.7,435.23,435.69,1350.0
2023-09-29 14:25:00,435.63,435.69,435.36,435.46,500.0,435.63,435.69,435.36,435.46,500.0
2023-09-29 14:30:00,434.66,435.06,434.62,435.06,630.0,434.66,435.06,434.62,435.06,630.0
2023-09-29 14:35:00,435.0,435.28,434.93,435.28,500.0,435.0,435.28,434.93,435.28,500.0
2023-09-29 14:40:00,435.34,435.72,435.34,435.71,800.0,435.34,435.72,435.34,435.71,800.0
2023-09-29 14:45:00,436.03,436.79,435.98,436.73,1700.0,436.03,436.79,435.98,436.73,1700.0
2023-09-29 14:50:00,435.93,436.33,435.93,436.33,500.0,435.93,436.33,435.93,436.33,500.0
2023-09-29 14:55:00,436.62,437.01,436.6,437.01,300.0,436.62,437.01,436.6,437.01,300.0
2023-09-29 15:00:00,437.35,437.35,436.79,436.83,800.0,437.35,437.35,436.79,436.83,800.0
2023-09-29 15:05:00,436.82,437.04,436.82,437.04,300.0,436.82,437.04,436.82,437.04,300.0
2023-09-29 15:10:00,436.62,437.63,436.62,437.0,1318.0,436.62,437.63,436.62,437.0,1318.0
2023-09-29 15:15:00,437.23,437.43,436.84,437.43,704.0,437.23,437.43,436.84,437.43,704.0
2023-09-29 15:20:00,436.99,437.13,436.8,436.8,400.0,436.99,437.13,436.8,436.8,400.0
2023-09-29 15:25:00,437.08,437.18,436.5,437.18,1725.0,437.08,437.18,436.5,437.18,1725.0
2023-09-29 15:30:00,436.87,436.87,436.33,436.33,1120.0,436.87,436.87,436.33,436.33,1120.0
2023-09-29 15:35:00,436.06,436.58,436.06,436.58,921.0,436.06,436.58,436.06,436.58,921.0
2023-09-29 15:40:00,436.34,436.34,435.76,435.78,900.0,436.34,436.34,435.76,435.78,900.0
2023-09-29 15:45:00,435.77,437.08,435.77,437.08,2700.0,435.77,437.08,435.77,437.08,2700.0
2023-09-29 15:50:00,436.59,438.18,436.36,436.6,7761.0,436.59,438.18,436.36,436.6,7761.0
2023-09-29 15:55:00,436.92,437.63,436.48,437.49,15270.0,436.92,437.63,436.48,437.49,15270.0
2023-10-02 09:30:00,435.0,435.0,432.55,432.57,4610.0,435.0,435.0,432.55,432.57,4610.0
2023-10-02 09:35:00,433.65,434.34,433.65,434.34,400.0,433.65,434.34,433.65,434.34,400.0
2023-10-02 09:40:00,434.25,434.27,432.48,432.48,956.0,434.25,434.27,432.48,432.48,956.0
2023-10-02 09:45:00,433.62,434.5,433.62,433.89,500.0,433.62,434.5,433.62,433.89,500.0
2023-10-02 09:50:00,433.69,434.38,432.15,432.15,8944.0,433.69,434.38,432.15,432.15,8944.0
2023-10-02 09:55:00,432.96,434.81,432.96,434.33,4015.0,432.96,434.81,432.96,434.33,4015.0
2023-10-02 10:00:00,433.32,434.8,433.14,433.69,3221.0,433.32,434.8,433.14,433.69,3221.0
2023-10-02 10:05:00,434.06,434.16,433.31,433.7,4010.0,434.06,434.16,433.31,433.7,4010.0
2023-10-02 10:10:00,433.36,433.8,433.16,433.16,1359.0,433.36,433.8,433.16,433.16,1359.0
2023-10-02 10:15:00,432.93,433.21,432.7,432.7,400.0,432.93,433.21,432.7,432.7,400.0
2023-10-02 10:20:00,432.22,432.37,431.73,432.27,826.0,432.22,432.37,431.73,432.27,826.0
2023-10-02 10:25:00,432.5,433.06,432.2,432.21,1297.0,432.5,433.06,432.2,432.21,1297.0
2023-10-02 10:30:00,431.83,432.12,431.4,432.12,700.0,431.83,432.12,431.4,432.12,700.0
2023-10-02 10:35:00,432.1,432.2,432.08,432.2,580.0,432.1,432.2,432.08,432.2,580.0
2023-10-02 10:40:00,431.87,431.98,431.46,431.88,1700.0,431.87,431.98,431.46,431.88,1700.0
2023-10-02 10:45:00,432.09,432.57,431.95,431.97,2850.0,432.09,432.57,431.95,431.97,2850.0
2023-10-02 10:50:00,432.15,432.4,431.64,431.76,1700.0,432.15,432.4,431.64,431.76,1700.0
2023-10-02 10:55:00,431.09,431.34,431.01,431.15,1800.0,431.09,431.34,431.01,431.15,1800.0
2023-10-02 11:00:00,431.17,432.18,431.16,431.53,1907.0,431.17,432.18,431.16,431.53,1907.0
2023-10-02 11:05:00,431.21,431.21,430.42,430.42,800.0,431.21,431.21,430.42,430.42,800.0
2023-10-02 11:10:00,430.55,430.73,430.17,430.57,7867.0,430.55,430.73,430.17,430.57,7867.0
2023-10-02 11:15:00,430.6,432.08,430.59,432.07,8500.0,430.6,432.08,430.59,432.07,8500.0
2023-10-02 11:20:00,431.89,432.89,431.51,432.89,5022.0,431.89,432.89,431.51,432.89,5022.0
2023-10-02 11:25:00,432.78,433.19,431.65,431.65,1000.0,432.78,433.19,431.65,431.65,1000.0
2023-10-02 11:30:00,431.65,431.68,430.09,430.67,6800.0,431.65,431.68,430.09,430.67,6800.0
2023-10-02 11:35:00,430.91,431.15,430.19,430.41,5911.0,430.91,431.15,430.19,430.41,5911.0
2023-10-02 11:40:00,429.97,430.46,429.86,430.03,1300.0,429.97,430.46,429.86,430.03,1300.0
2023-10-02 11:45:00,430.03,430.16,429.74,430.16,900.0,430.03,430.16,429.74,430.16,900.0
2023-10-02 11:50:00,429.9,429.9,428.63,428.64,904.0,429.9,429.9,428.63,428.64,904.0
2023-10-02 11:55:00,428.35,429.08,428.25,428.78,2249.0,428.35,429.08,428.25,428.78,2249.0
2023-10-02 12:00:00,428.61,428.61,427.83,427.84,1200.0,428.61,428.61,427.83,427.84,1200.0
2023-10-02 12:05:00,427.71,427.79,427.39,427.79,800.0,427.71,427.79,427.39,427.79,800.0
2023-10-02 12:10:00,426.96,427.49,426.96,427.45,641.0,426.96,427.49,426.96,427.45,641.0
2023-10-02 12:15:00,427.47,427.51,426.8,426.95,1303.0,427.47,427.51,426.8,426.95,1303.0
2023-10-02 12:20:00,426.96,426.96,426.83,426.83,377.0,426.96,426.96,426.83,426.83,377.0
2023-10-02 12:25:00,427.15,427.81,426.85,427.06,3220.0,427.15,427.81,426.85,427.06,3220.0
2023-10-02 12:30:00,426.85,427.12,426.85,426.86,904.0,426.85,427.12,426.85,426.86,904.0
2023-10-02 12:35:00,427.02,427.02,425.98,426.02,1298.0,427.02,427.02,425.98,426.02,1298.0
2023-10-02 12:40:00,426.05,426.16,425.82,426.1,700.0,426.05,426.16,425.82,426.1,700.0
2023-10-02 12:45:00,426.11,426.19,425.59,425.72,2060.0,426.11,426.19,425.59,425.72,2060.0
2023-10-02 12:50:00,425.51,425.96,425.51,425.95,705.0,425.51,425.96,425.51,425.95,705.0
2023-10-02 12:55:00,425.75,426.8,425.74,426.8,1300.0,425.75,426.8,425.74,426.8,1300.0
2023-10-02 13:00:00,426.75,426.86,426.65,426.79,2039.0,426.75,426.86,426.65,426.79,2039.0
2023-10-02 13:05:00,427.09,427.15,426.44,426.59,3650.0,427.09,427.15,426.44,426.59,3650.0
2023-10-02 13:10:00,426.5,426.93,426.42,426.93,3045.0,426.5,426.93,426.42,426.93,3045.0
2023-10-02 13:15:00,427.52,427.77,426.77,426.77,4223.0,427.52,427.77,426.77,426.77,4223.0
2023-10-02 13:20:00,426.81,427.38,426.81,427.07,900.0,426.81,427.38,426.81,427.07,900.0
2023-10-02 13:25:00,427.21,427.92,427.21,427.64,12020.0,427.21,427.92,427.21,427.64,12020.0
2023-10-02 13:30:00,427.67,427.92,427.44,427.54,2100.0,427.67,427.92,427.44,427.54,2100.0
2023-10-02 13:35:00,427.67,427.85,427.61,427.65,1518.0,427.67,427.85,427.61,427.65,1518.0
2023-10-02 13:40:00,427.44,427.73,427.02,427.73,4936.0,427.44,427.73,427.02,427.73,4936.0
2023-10-02 13:45:00,427.6,427.6,426.56,426.64,1492.0,427.6,427.6,426.56,426.64,1492.0
2023-10-02 13:50:00,426.78,427.09,426.7,427.08,1150.0,426.78,427.09,426.7,427.08,1150.0
2023-10-02 13:55:00,427.22,427.49,426.65,426.65,1335.0,427.22,427.49,426.65,426.65,1335.0
2023-10-02 14:00:00,426.88,427.3,426.87,427.13,700.0,426.88,427.3,426.87,427.13,700.0
2023-10-02 14:05:00,427.25,427.59,427.24,427.43,1337.0,427.25,427.59,427.24,427.43,1337.0
2023-10-02 14:10:00,427.78,428.76,427.78,428.75,1116.0,427.78,428.76,427.78,428.75,1116.0
2023-10-02 14:15:00,428.87,428.91,427.72,427.75,1000.0,428.87,428.91,427.72,427.75,1000.0
2023-10-02 14:20:00,427.87,427.87,427.53,427.6,700.0,427.87,427.87,427.53,427.6,700.0
2023-10-02 14:25:00,427.58,427.6,427.18,427.26,400.0,427.58,427.6,427.18,427.26,400.0
2023-10-02 14:30:00,427.16,427.31,427.06,427.29,725.0,427.16,427.31,427.06,427.29,725.0
2023-10-02 14:35:00,427.23,427.29,426.82,426.83,1151.0,427.23,427.29,426.82,426.83,1151.0
2023-10-02 14:40:00,426.64,426.73,426.62,426.62,711.0,426.64,426.73,426.62,426.62,711.0
2023-10-02 14:45:00,426.63,426.95,426.63,426.92,1430.0,426.63,426.95,426.63,426.92,1430.0
2023-10-02 14:50:00,427.03,427.43,427.03,427.43,800.0,427.03,427.43,427.03,427.43,800.0
2023-10-02 14:55:00,426.89,426.9,426.65,426.89,500.0,426.89,426.9,426.65,426.89,500.0
2023-10-02 15:00:00,426.98,426.98,426.31,426.33,1200.0,426.98,426.98,426.31,426.33,1200.0
2023-10-02 15:05:00,426.25,426.84,426.25,426.84,600.0,426.25,426.84,426.25,426.84,600.0
2023-10-02 15:10:00,427.29,427.48,426.66,426.66,700.0,427.29,427.48,426.66,426.66,700.0
2023-10-02 15:15:00,427.13,427.43,426.97,427.25,1241.0,427.13,427.43,426.97,427.25,1241.0
2023-10-02 15:20:00,427.59,428.53,427.59,428.49,1048.0,427.59,428.53,427.59,428.49,1048.0
2023-10-02 15:25:00,428.64,428.85,428.44,428.44,900.0,428.64,428.85,428.44,428.44,900.0
2023-10-02 15:30:00,428.45,429.08,428.45,429.08,2800.0,428.45,429.08,428.45,429.08,2800.0
2023-10-02 15:35:00,429.17,429.17,428.5,428.79,2197.0,429.17,429.17,428.5,428.79,2197.0
2023-10-02 15:40:00,429.1,429.56,429.1,429.56,2472.0,429.1,429.56,429.1,429.56,2472.0
2023-10-02 15:45:00,429.62,429.94,429.39,429.47,1626.0,429.62,429.94,429.39,429.47,1626.0
2023-10-02 15:50:00,429.48,430.67,429.4,430.62,4709.0,429.48,430.67,429.4,430.62,4709.0
2023-10-02 15:55:00,430.71,431.5,430.58,430.95,8910.0,430.71,431.5,430.58,430.95,8910.0
2023-10-03 09:30:00,427.57,427.57,427.57,427.57,1735.0,427.57,427.57,427.57,427.57,1735.0
2023-10-03 09:35:00,429.27,429.27,427.84,428.97,2222.0,429.27,429.27,427.84,428.97,2222.0
2023-10-03 09:40:00,429.2,430.21,429.2,430.16,1030.0,429.2,430.21,429.2,430.16,1030.0
2023-10-03 09:45:00,430.7,430.87,430.7,430.87,300.0,430.7,430.87,430.7,430.87,300.0
2023-10-03 09:50:00,430.68,430.72,430.18,430.72,1300.0,430.68,430.72,430.18,430.72,1300.0
2023-10-03 09:55:00,430.33,430.72,430.33,430.38,400.0,430.33,430.72,430.33,430.38,400.0
2023-10-03 10:00:00,430.5,430.5,429.02,429.03,400.0,430.5,430.5,429.02,429.03,400.0
2023-10-03 10:05:00,429.1,429.1,428.4,428.41,400.0,429.1,429.1,428.4,428.41,400.0
2023-10-03 10:10:00,429.22,429.22,427.43,427.43,800.0,429.22,429.22,427.43,427.43,800.0
2023-10-03 10:15:00,427.07,427.13,426.25,426.29,980.0,427.07,427.13,426.25,426.29,980.0
2023-10-03 10:20:00,426.27,427.14,425.67,425.67,1216.0,426.27,427.14,425.67,425.67,1216.0
2023-10-03 10:25:00,425.41,425.99,424.72,425.23,1728.0,425.41,425.99,424.72,425.23,1728.0
2023-10-03 10:30:00,425.47,425.68,424.84,424.9,1637.0,425.47,425.68,424.84,424.9,1637.0
2023-10-03 10:35:00,425.0,425.15,424.83,424.95,1100.0,425.0,425.15,424.83,424.95,1100.0
2023-10-03 10:40:00,424.95,425.5,424.95,425.42,2612.0,424.95,425.5,424.95,425.42,2612.0
2023-10-03 10:45:00,425.28,425.28,424.68,425.1,2440.0,425.28,425.28,424.68,425.1,2440.0
2023-10-03 10:50:00,425.06,425.22,424.82,425.22,300.0,425.06,425.22,424.82,425.22,300.0
2023-10-03 10:55:00,425.14,426.08,425.14,426.08,400.0,425.14,426.08,425.14,426.08,400.0
2023-10-03 11:00:00,425.81,425.91,425.44,425.82,500.0,425.81,425.91,425.44,425.82,500.0
2023-10-03 11:05:00,425.59,425.59,424.97,424.97,600.0,425.59,425.59,424.97,424.97,600.0
2023-10-03 11:10:00,424.92,424.92,424.91,424.92,100.0,424.92,424.92,424.91,424.92,100.0
2023-10-03 11:15:00,424.8,425.64,424.53,425.64,4407.0,424.8,425.64,424.53,425.64,4407.0
2023-10-03 11:20:00,425.63,425.98,425.33,425.33,1022.0,425.63,425.98,425.33,425.33,1022.0
2023-10-03 11:25:00,425.27,425.27,424.88,424.89,300.0,425.27,425.27,424.88,424.89,300.0
2023-10-03 11:30:00,425.02,425.02,424.34,424.34,1807.0,425.02,425.02,424.34,424.34,1807.0
2023-10-03 11:35:00,424.19,424.19,424.19,424.19,100.0,424.19,424.19,424.19,424.19,100.0
2023-10-03 11:40:00,424.71,424.95,424.6,424.95,2197.0,424.71,424.95,424.6,424.95,2197.0
2023-10-03 11:45:00,424.52,424.85,423.97,423.97,4300.0,424.52,424.85,423.97,423.97,4300.0
2023-10-03 11:50:00,424.07,424.07,423.24,423.58,3813.0,424.07,424.07,423.24,423.58,3813.0
2023-10-03 11:55:00,423.96,424.58,423.96,424.52,800.0,423.96,424.58,423.96,424.52,800.0
2023-10-03 12:00:00,425.08,426.0,425.08,426.0,1371.0,425.08,426.0,425.08,426.0,1371.0
2023-10-03 12:05:00,425.46,425.46,425.46,425.46,300.0,425.46,425.46,425.46,425.46,300.0
2023-10-03 12:10:00,425.24,425.59,425.18,425.19,542.0,425.24,425.59,425.18,425.19,542.0
2023-10-03 12:15:00,425.23,425.9,425.23,425.9,500.0,425.23,425.9,425.23,425.9,500.0
2023-10-03 12:20:00,425.28,425.9,425.28,425.86,1400.0,425.28,425.9,425.28,425.86,1400.0
2023-10-03 12:25:00,426.01,426.43,426.01,426.04,820.0,426.01,426.43,426.01,426.04,820.0
2023-10-03 12:30:00,426.06,426.06,426.06,426.06,100.0,426.06,426.06,426.06,426.06,100.0
2023-10-03 12:35:00,425.93,426.08,425.89,425.97,700.0,425.93,426.08,425.89,425.97,700.0
2023-10-03 12:40:00,425.64,425.64,425.01,425.01,320.0,425.64,425.64,425.01,425.01,320.0
2023-10-03 12:45:00,424.83,425.28,424.78,424.78,1400.0,424.83,425.28,424.78,424.78,1400.0
2023-10-03 12:50:00,424.67,424.67,423.66,423.66,2094.0,424.67,424.67,423.66,423.66,2094.0
2023-10-03 12:55:00,423.54,424.36,423.08,424.36,1600.0,423.54,424.36,423.08,424.36,1600.0
2023-10-03 13:00:00,424.36,425.74,424.36,425.74,737.0,424.36,425.74,424.36,425.74,737.0
2023-10-03 13:05:00,425.27,425.27,425.16,425.17,200.0,425.27,425.27,425.16,425.17,200.0
2023-10-03 13:10:00,424.66,425.0,424.66,424.77,732.0,424.66,425.0,424.66,424.77,732.0
2023-10-03 13:15:00,424.7,424.7,424.45,424.45,861.0,424.7,424.7,424.45,424.45,861.0
2023-10-03 13:20:00,424.08,424.23,423.67,424.23,1319.0,424.08,424.23,423.67,424.23,1319.0
2023-10-03 13:25:00,424.47,424.55,424.47,424.55,200.0,424.47,424.55,424.47,424.55,200.0
2023-10-03 13:30:00,424.25,424.25,423.9,424.12,523.0,424.25,424.25,423.9,424.12,523.0
2023-10-03 13:35:00,423.6,424.05,423.6,424.05,1100.0,423.6,424.05,423.6,424.05,1100.0
2023-10-03 13:40:00,424.14,424.46,424.13,424.23,405.0,424.14,424.46,424.13,424.23,405.0
2023-10-03 13:45:00,424.2,424.37,424.07,424.07,1630.0,424.2,424.37,424.07,424.07,1630.0
2023-10-03 13:50:00,424.14,424.14,423.33,423.67,1055.0,424.14,424.14,423.33,423.67,1055.0
2023-10-03 13:55:00,423.44,423.5,423.44,423.5,200.0,423.44,423.5,423.44,423.5,200.0
2023-10-03 14:00:00,423.5,423.5,423.5,423.5,0.0,423.5,423.5,423.5,423.5,0.0
2023-10-03 14:05:00,423.0,423.12,422.64,422.64,654.0,423.0,423.12,422.64,422.64,654.0
2023-10-03 14:10:00,422.65,422.79,422.55,422.74,1022.0,422.65,422.79,422.55,422.74,1022.0
2023-10-03 14:15:00,422.36,422.45,422.11,422.39,400.0,422.36,422.45,422.11,422.39,400.0
2023-10-03 14:20:00,422.5,422.5,422.5,422.5,664.0,422.5,422.5,422.5,422.5,664.0
2023-10-03 14:25:00,422.77,423.0,422.58,422.73,1000.0,422.77,423.0,422.58,422.73,1000.0
2023-10-03 14:30:00,422.81,422.81,422.5,422.79,2184.0,422.81,422.81,422.5,422.79,2184.0
2023-10-03 14:35:00,422.68,423.05,422.68,423.05,400.0,422.68,423.05,422.68,423.05,400.0
2023-10-03 14:40:00,423.63,423.63,423.56,423.56,500.0,423.63,423.63,423.56,423.56,500.0
2023-10-03 14:45:00,423.99,424.36,423.99,424.33,610.0,423.99,424.36,423.99,424.33,610.0
2023-10-03 14:50:00,424.99,424.99,424.31,424.31,500.0,424.99,424.99,424.31,424.31,500.0
2023-10-03 14:55:00,424.48,424.48,424.47,424.48,100.0,424.48,424.48,424.47,424.48,100.0
2023-10-03 15:00:00,424.1,424.34,424.1,424.32,300.0,424.1,424.34,424.1,424.32,300.0
2023-10-03 15:05:00,424.31,424.31,423.76,423.96,1000.0,424.31,424.31,423.76,423.96,1000.0
2023-10-03 15:10:00,423.96,423.96,423.96,423.96,0.0,423.96,423.96,423.96,423.96,0.0
2023-10-03 15:15:00,423.9,424.19,423.9,424.01,982.0,423.9,424.19,423.9,424.01,982.0
2023-10-03 15:20:00,423.7,423.76,423.69,423.76,402.0,423.7,423.76,423.69,423.76,402.0
2023-10-03 15:25:00,423.59,423.83,423.44,423.44,1000.0,423.59,423.83,423.44,423.44,1000.0
2023-10-03 15:30:00,423.27,424.08,423.27,423.92,808.0,423.27,424.08,423.27,423.92,808.0
2023-10-03 15:35:00,423.94,424.17,423.93,424.14,2200.0,423.94,424.17,423.93,424.14,2200.0
2023-10-03 15:40:00,424.23,424.64,424.09,424.34,1978.0,424.23,424.64,424.09,424.34,1978.0
2023-10-03 15:45:00,424.4,424.78,424.18,424.69,4918.0,424.4,424.78,424.18,424.69,4918.0
2023-10-03 15:50:00,424.57,425.17,424.3,424.6,6220.0,424.57,425.17,424.3,424.6,6220.0
2023-10-03 15:55:00,425.04,425.58,424.84,425.58,8034.0,425.04,425.58,424.84,425.58,8034.0
2023-10-04 09:30:00,428.46,429.96,426.15,429.36,2891.0,428.46,429.96,426.15,429.36,2891.0
2023-10-04 09:35:00,429.76,429.77,429.0,429.39,600.0,429.76,429.77,429.0,429.39,600.0
2023-10-04 09:40:00,429.41,429.42,427.8,428.52,1440.0,429.41,429.42,427.8,428.52,1440.0
2023-10-04 09:45:00,427.47,428.65,426.5,428.65,700.0,427.47,428.65,426.5,428.65,700.0
2023-10-04 09:50:00,427.94,428.07,427.21,427.78,1015.0,427.94,428.07,427.21,427.78,1015.0
2023-10-04 09:55:00,429.03,429.03,426.8,427.15,1252.0,429.03,429.03,426.8,427.15,1252.0
2023-10-04 10:00:00,426.51,426.92,425.76,426.5,2184.0,426.51,426.92,425.76,426.5,2184.0
2023-10-04 10:05:00,426.6,427.54,426.32,427.07,1200.0,426.6,427.54,426.32,427.07,1200.0
2023-10-04 10:10:00,427.16,428.43,427.08,428.0,800.0,427.16,428.43,427.08,428.0,800.0
2023-10-04 10:15:00,427.9,427.9,427.44,427.56,815.0,427.9,427.9,427.44,427.56,815.0
2023-10-04 10:20:00,427.59,427.59,426.27,426.6,1200.0,427.59,427.59,426.27,426.6,1200.0
2023-10-04 10:25:00,426.64,426.89,426.55,426.6,940.0,426.64,426.89,426.55,426.6,940.0
2023-10-04 10:30:00,426.47,427.26,426.47,427.12,1300.0,426.47,427.26,426.47,427.12,1300.0
2023-10-04 10:35:00,427.72,428.56,427.72,428.14,1008.0,427.72,428.56,427.72,428.14,1008.0
2023-10-04 10:40:00,427.91,428.36,427.67,427.67,800.0,427.91,428.36,427.67,427.67,800.0
2023-10-04 10:45:00,427.47,427.47,426.5,426.5,500.0,427.47,427.47,426.5,426.5,500.0
2023-10-04 10:50:00,426.81,426.95,426.81,426.95,200.0,426.81,426.95,426.81,426.95,200.0
2023-10-04 10:55:00,426.85,426.93,425.7,425.71,709.0,426.85,426.93,425.7,425.71,709.0
2023-10-04 11:00:00,425.9,427.01,425.9,427.01,1200.0,425.9,427.01,425.9,427.01,1200.0
2023-10-04 11:05:00,426.72,426.72,426.6,426.6,200.0,426.72,426.72,426.6,426.6,200.0
2023-10-04 11:10:00,427.39,427.62,427.2,427.4,1111.0,427.39,427.62,427.2,427.4,1111.0
2023-10-04 11:15:00,427.12,427.83,427.12,427.83,801.0,427.12,427.83,427.12,427.83,801.0
2023-10-04 11:20:00,427.94,427.95,427.61,427.61,1500.0,427.94,427.95,427.61,427.61,1500.0
2023-10-04 11:25:00,427.69,427.69,427.68,427.69,100.0,427.69,427.69,427.68,427.69,100.0
2023-10-04 11:30:00,427.75,427.76,427.26,427.31,700.0,427.75,427.76,427.26,427.31,700.0
2023-10-04 11:35:00,427.24,428.03,427.22,427.7,912.0,427.24,428.03,427.22,427.7,912.0
2023-10-04 11:40:00,427.47,427.52,427.05,427.4,602.0,427.47,427.52,427.05,427.4,602.0
2023-10-04 11:45:00,427.39,428.05,427.39,428.01,1100.0,427.39,428.05,427.39,428.01,1100.0
2023-10-04 11:50:00,428.03,428.03,428.02,428.03,100.0,428.03,428.03,428.02,428.03,100.0
2023-10-04 11:55:00,428.08,428.68,428.08,428.68,300.0,428.08,428.68,428.08,428.68,300.0
2023-10-04 12:00:00,428.84,428.84,428.28,428.28,300.0,428.84,428.84,428.28,428.28,300.0
2023-10-04 12:05:00,428.28,428.28,428.28,428.28,0.0,428.28,428.28,428.28,428.28,0.0
2023-10-04 12:10:00,427.91,427.93,427.81,427.86,635.0,427.91,427.93,427.81,427.86,635.0
2023-10-04 12:15:00,428.34,428.77,428.34,428.67,2053.0,428.34,428.77,428.34,428.67,2053.0
2023-10-04 12:20:00,429.0,429.73,428.8,428.8,1700.0,429.0,429.73,428.8,428.8,1700.0
2023-10-04 12:25:00,428.65,428.65,428.65,428.65,100.0,428.65,428.65,428.65,428.65,100.0
2023-10-04 12:30:00,428.89,429.13,428.75,429.04,2089.0,428.89,429.13,428.75,429.04,2089.0
2023-10-04 12:35:00,428.64,428.85,428.58,428.85,700.0,428.64,428.85,428.58,428.85,700.0
2023-10-04 12:40:00,428.32,428.34,427.76,427.77,2610.0,428.32,428.34,427.76,427.77,2610.0
2023-10-04 12:45:00,427.71,428.47,427.71,428.47,1900.0,427.71,428.47,427.71,428.47,1900.0
2023-10-04 12:50:00,428.92,428.92,428.05,428.05,500.0,428.92,428.92,428.05,428.05,500.0
2023-10-04 12:55:00,428.3,428.65,428.08,428.33,1449.0,428.3,428.65,428.08,428.33,1449.0
2023-10-04 13:00:00,428.34,428.34,428.04,428.04,200.0,428.34,428.34,428.04,428.04,200.0
2023-10-04 13:05:00,428.41,428.69,428.4,428.53,700.0,428.41,428.69,428.4,428.53,700.0
2023-10-04 13:10:00,428.54,428.75,428.54,428.75,200.0,428.54,428.75,428.54,428.75,200.0
2023-10-04 13:15:00,428.48,428.48,428.47,428.48,100.0,428.48,428.48,428.47,428.48,100.0
2023-10-04 13:20:00,427.9,427.98,427.9,427.98,300.0,427.9,427.98,427.9,427.98,300.0
2023-10-04 13:25:00,427.83,427.89,427.46,427.88,815.0,427.83,427.89,427.46,427.88,815.0
2023-10-04 13:30:00,427.75,427.75,427.38,427.7,1117.0,427.75,427.75,427.38,427.7,1117.0
2023-10-04 13:35:00,427.65,428.16,427.56,428.16,885.0,427.65,428.16,427.56,428.16,885.0
2023-10-04 13:40:00,428.35,428.35,428.35,428.35,100.0,428.35,428.35,428.35,428.35,100.0
2023-10-04 13:45:00,428.26,428.26,428.26,428.26,155.0,428.26,428.26,428.26,428.26,155.0
2023-10-04 13:50:00,427.97,428.99,427.97,428.51,2002.0,427.97,428.99,427.97,428.51,2002.0
2023-10-04 13:55:00,428.99,428.99,428.9,428.91,200.0,428.99,428.99,428.9,428.91,200.0
2023-10-04 14:00:00,428.71,428.91,428.49,428.91,1300.0,428.71,428.91,428.49,428.91,1300.0
2023-10-04 14:05:00,429.0,429.0,428.0,428.0,1486.0,429.0,429.0,428.0,428.0,1486.0
2023-10-04 14:10:00,428.11,428.81,428.1,428.81,2212.0,428.11,428.81,428.1,428.81,2212.0
2023-10-04 14:15:00,428.91,429.1,428.91,429.0,422.0,428.91,429.1,428.91,429.0,422.0
2023-10-04 14:20:00,429.25,429.51,428.3,428.3,861.0,429.25,429.51,428.3,428.3,861.0
2023-10-04 14:25:00,428.71,428.97,428.7,428.97,300.0,428.71,428.97,428.7,428.97,300.0
2023-10-04 14:30:00,428.78,429.23,428.78,429.14,1607.0,428.78,429.23,428.78,429.14,1607.0
2023-10-04 14:35:00,428.98,429.59,428.96,429.59,2700.0,428.98,429.59,428.96,429.59,2700.0
2023-10-04 14:40:00,429.41,429.68,429.41,429.62,720.0,429.41,429.68,429.41,429.62,720.0
2023-10-04 14:45:00,429.89,429.89,429.41,429.61,600.0,429.89,429.89,429.41,429.61,600.0
2023-10-04 14:50:00,429.45,429.67,429.4,429.49,914.0,429.45,429.67,429.4,429.49,914.0
2023-10-04 14:55:00,429.75,430.5,429.75,430.02,1400.0,429.75,430.5,429.75,430.02,1400.0
2023-10-04 15:00:00,430.34,430.54,430.34,430.54,700.0,430.34,430.54,430.34,430.54,700.0
2023-10-04 15:05:00,430.47,431.05,430.31,430.93,3100.0,430.47,431.05,430.31,430.93,3100.0
2023-10-04 15:10:00,430.96,431.86,430.95,431.72,2010.0,430.96,431.86,430.95,431.72,2010.0
2023-10-04 15:15:00,431.68,432.6,431.66,431.83,2000.0,431.68,432.6,431.66,431.83,2000.0
2023-10-04 15:20:00,431.55,431.87,431.34,431.34,504.0,431.55,431.87,431.34,431.34,504.0
2023-10-04 15:25:00,431.75,431.87,431.55,431.73,5124.0,431.75,431.87,431.55,431.73,5124.0
2023-10-04 15:30:00,431.9,432.79,431.9,432.53,2101.0,431.9,432.79,431.9,432.53,2101.0
2023-10-04 15:35:00,432.7,433.58,432.7,432.95,1600.0,432.7,433.58,432.7,432.95,1600.0
2023-10-04 15:40:00,433.06,433.47,432.92,432.93,2900.0,433.06,433.47,432.92,432.93,2900.0
2023-10-04 15:45:00,432.99,433.8,432.95,433.21,4420.0,432.99,433.8,432.95,433.21,4420.0
2023-10-04 15:50:00,432.74,433.99,432.73,433.92,4073.0,432.74,433.99,432.73,433.92,4073.0
2023-10-04 15:55:00,433.81,433.87,433.0,433.29,13452.0,433.81,433.87,433.0,433.29,13452.0
2023-10-05 09:30:00,432.17,432.21,428.0,428.19,8540.0,432.17,432.21,428.0,428.19,8540.0
2023-10-05 09:35:00,427.81,429.42,427.81,429.42,340.0,427.81,429.42,427.81,429.42,340.0
2023-10-05 09:40:00,428.54,430.6,428.52,429.6,3000.0,428.54,430.6,428.52,429.6,3000.0
2023-10-05 09:45:00,429.46,429.98,428.8,429.79,2700.0,429.46,429.98,428.8,429.79,2700.0
2023-10-05 09:50:00,428.73,429.77,428.66,429.42,1498.0,428.73,429.77,428.66,429.42,1498.0
2023-10-05 09:55:00,429.3,429.3,427.25,427.61,1543.0,429.3,429.3,427.25,427.61,1543.0
2023-10-05 10:00:00,427.17,427.18,425.37,425.82,2500.0,427.17,427.18,425.37,425.82,2500.0
2023-10-05 10:05:00,425.4,425.4,423.8,425.06,3405.0,425.4,425.4,423.8,425.06,3405.0
2023-10-05 10:10:00,424.63,424.63,424.09,424.09,355.0,424.63,424.63,424.09,424.09,355.0
2023-10-05 10:15:00,424.05,425.18,424.04,425.11,2993.0,424.05,425.18,424.04,425.11,2993.0
2023-10-05 10:20:00,425.1,425.24,423.33,423.65,2600.0,425.1,425.24,423.33,423.65,2600.0
2023-10-05 10:25:00,423.69,423.69,423.69,423.69,100.0,423.69,423.69,423.69,423.69,100.0
2023-10-05 10:30:00,423.09,423.43,422.4,422.4,1100.0,423.09,423.43,422.4,422.4,1100.0
2023-10-05 10:35:00,422.36,422.45,420.79,421.11,5229.0,422.36,422.45,420.79,421.11,5229.0
2023-10-05 10:40:00,421.11,422.0,420.89,421.88,1800.0,421.11,422.0,420.89,421.88,1800.0
2023-10-05 10:45:00,421.84,422.15,420.25,420.98,6505.0,421.84,422.15,420.25,420.98,6505.0
2023-10-05 10:50:00,420.75,421.73,420.22,420.91,11800.0,420.75,421.73,420.22,420.91,11800.0
2023-10-05 10:55:00,420.98,422.47,420.71,422.47,5200.0,420.98,422.47,420.71,422.47,5200.0
2023-10-05 11:00:00,422.25,422.85,421.74,421.85,2500.0,422.25,422.85,421.74,421.85,2500.0
2023-10-05 11:05:00,422.0,422.19,421.34,421.72,2100.0,422.0,422.19,421.34,421.72,2100.0
2023-10-05 11:10:00,421.9,421.9,421.48,421.56,1700.0,421.9,421.9,421.48,421.56,1700.0
2023-10-05 11:15:00,421.6,422.67,421.52,422.67,5844.0,421.6,422.67,421.52,422.67,5844.0
2023-10-05 11:20:00,422.47,423.42,422.41,423.19,2100.0,422.47,423.42,422.41,423.19,2100.0
2023-10-05 11:25:00,423.06,423.09,423.05,423.09,500.0,423.06,423.09,423.05,423.09,500.0
2023-10-05 11:30:00,422.8,423.18,422.8,423.16,1721.0,422.8,423.18,422.8,423.16,1721.0
2023-10-05 11:35:00,423.72,424.07,423.51,423.93,827.0,423.72,424.07,423.51,423.93,827.0
2023-10-05 11:40:00,423.9,424.17,423.5,424.17,3100.0,423.9,424.17,423.5,424.17,3100.0
2023-10-05 11:45:00,424.04,424.61,423.94,424.09,1502.0,424.04,424.61,423.94,424.09,1502.0
2023-10-05 11:50:00,423.78,424.08,423.62,424.08,400.0,423.78,424.08,423.62,424.08,400.0
2023-10-05 11:55:00,424.23,424.23,423.78,423.95,1300.0,424.23,424.23,423.78,423.95,1300.0
2023-10-05 12:00:00,423.88,424.62,423.88,424.38,400.0,423.88,424.62,423.88,424.38,400.0
2023-10-05 12:05:00,425.34,425.34,425.11,425.12,505.0,425.34,425.34,425.11,425.12,505.0
2023-10-05 12:10:00,424.98,425.1,424.8,424.81,400.0,424.98,425.1,424.8,424.81,400.0
2023-10-05 12:15:00,425.08,425.08,424.99,425.06,411.0,425.08,425.08,424.99,425.06,411.0
2023-10-05 12:20:00,425.48,426.11,425.48,426.07,2952.0,425.48,426.11,425.48,426.07,2952.0
2023-10-05 12:25:00,426.19,427.05,426.19,426.93,800.0,426.19,427.05,426.19,426.93,800.0
2023-10-05 12:30:00,427.5,427.5,426.66,426.85,1901.0,427.5,427.5,426.66,426.85,1901.0
2023-10-05 12:35:00,426.6,427.26,426.55,427.12,1661.0,426.6,427.26,426.55,427.12,1661.0
2023-10-05 12:40:00,426.81,426.84,426.73,426.73,600.0,426.81,426.84,426.73,426.73,600.0
2023-10-05 12:45:00,426.42,426.7,426.34,426.68,1344.0,426.42,426.7,426.34,426.68,1344.0
2023-10-05 12:50:00,426.73,426.73,426.18,426.28,600.0,426.73,426.73,426.18,426.28,600.0
2023-10-05 12:55:00,426.11,426.11,426.1,426.11,100.0,426.11,426.11,426.1,426.11,100.0
2023-10-05 13:00:00,426.28,426.8,426.27,426.41,1500.0,426.28,426.8,426.27,426.41,1500.0
2023-10-05 13:05:00,426.38,426.65,426.17,426.17,300.0,426.38,426.65,426.17,426.17,300.0
2023-10-05 13:10:00,426.31,427.11,426.18,427.11,1600.0,426.31,427.11,426.18,427.11,1600.0
2023-10-05 13:15:00,427.07,427.6,426.77,427.6,1025.0,427.07,427.6,426.77,427.6,1025.0
2023-10-05 13:20:00,427.67,427.96,427.45,427.96,2000.0,427.67,427.96,427.45,427.96,2000.0
2023-10-05 13:25:00,428.12,428.51,427.76,428.5,4584.0,428.12,428.51,427.76,428.5,4584.0
2023-10-05 13:30:00,428.56,428.87,427.77,428.87,5702.0,428.56,428.87,427.77,428.87,5702.0
2023-10-05 13:35:00,428.75,429.3,428.75,429.09,1700.0,428.75,429.3,428.75,429.09,1700.0
2023-10-05 13:40:00,429.09,429.53,429.05,429.32,6700.0,429.09,429.53,429.05,429.32,6700.0
2023-10-05 13:45:00,429.43,430.1,429.32,429.71,3200.0,429.43,430.1,429.32,429.71,3200.0
2023-10-05 13:50:00,429.52,430.55,429.28,429.57,7364.0,429.52,430.55,429.28,429.57,7364.0
2023-10-05 13:55:00,429.12,429.5,429.12,429.44,1300.0,429.12,429.5,429.12,429.44,1300.0
2023-10-05 14:00:00,429.81,430.0,429.71,430.0,1500.0,429.81,430.0,429.71,430.0,1500.0
2023-10-05 14:05:00,430.24,430.25,429.65,429.84,2925.0,430.24,430.25,429.65,429.84,2925.0
2023-10-05 14:10:00,429.61,429.61,429.36,429.36,300.0,429.61,429.61,429.36,429.36,300.0
2023-10-05 14:15:00,429.46,429.82,429.46,429.53,1752.0,429.46,429.82,429.46,429.53,1752.0
2023-10-05 14:20:00,429.62,429.93,429.62,429.93,716.0,429.62,429.93,429.62,429.93,716.0
2023-10-05 14:25:00,429.99,430.57,429.97,430.49,1900.0,429.99,430.57,429.97,430.49,1900.0
2023-10-05 14:30:00,430.87,431.46,430.75,431.27,1100.0,430.87,431.46,430.75,431.27,1100.0
2023-10-05 14:35:00,431.45,431.5,431.27,431.35,823.0,431.45,431.5,431.27,431.35,823.0
2023-10-05 14:40:00,431.92,432.13,431.7,431.94,2400.0,431.92,432.13,431.7,431.94,2400.0
2023-10-05 14:45:00,432.04,432.04,431.68,431.77,765.0,432.04,432.04,431.68,431.77,765.0
2023-10-05 14:50:00,431.48,431.48,431.22,431.22,400.0,431.48,431.48,431.22,431.22,400.0
2023-10-05 14:55:00,431.29,431.54,431.29,431.54,477.0,431.29,431.54,431.29,431.54,477.0
2023-10-05 15:00:00,431.47,431.47,431.17,431.17,200.0,431.47,431.47,431.17,431.17,200.0
2023-10-05 15:05:00,431.54,431.54,431.33,431.5,405.0,431.54,431.54,431.33,431.5,405.0
2023-10-05 15:10:00,431.73,431.81,430.9,430.91,1403.0,431.73,431.81,430.9,430.91,1403.0
2023-10-05 15:15:00,431.36,431.76,431.36,431.76,1901.0,431.36,431.76,431.36,431.76,1901.0
2023-10-05 15:20:00,431.36,431.6,431.34,431.44,1100.0,431.36,431.6,431.34,431.44,1100.0
2023-10-05 15:25:00,431.68,432.24,431.68,431.8,1745.0,431.68,432.24,431.68,431.8,1745.0
2023-10-05 15:30:00,431.77,431.89,431.5,431.67,2417.0,431.77,431.89,431.5,431.67,2417.0
2023-10-05 15:35:00,431.65,431.95,431.59,431.66,1589.0,431.65,431.95,431.59,431.66,1589.0
2023-10-05 15:40:00,431.65,431.72,431.62,431.67,1171.0,431.65,431.72,431.62,431.67,1171.0
2023-10-05 15:45:00,431.67,431.96,431.6,431.6,3167.0,431.67,431.96,431.6,431.6,3167.0
2023-10-05 15:50:00,431.78,431.78,431.04,431.04,3209.0,431.78,431.78,431.04,431.04,3209.0
2023-10-05 15:55:00,430.87,430.93,430.46,430.89,7758.0,430.87,430.93,430.46,430.89,7758.0
2023-10-06 09:30:00,425.66,427.08,425.66,427.08,2495.0,425.66,427.08,425.66,427.08,2495.0
2023-10-06 09:35:00,428.01,429.77,427.61,428.72,6646.0,428.01,429.77,427.61,428.72,6646.0
2023-10-06 09:40:00,428.57,428.91,427.79,428.91,1117.0,428.57,428.91,427.79,428.91,1117.0
2023-10-06 09:45:00,428.59,431.08,428.58,430.81,4900.0,428.59,431.08,428.58,430.81,4900.0
2023-10-06 09:50:00,430.33,431.9,430.33,431.35,905.0,430.33,431.9,430.33,431.35,905.0
2023-10-06 09:55:00,430.84,431.17,430.34,430.64,3500.0,430.84,431.17,430.34,430.64,3500.0
2023-10-06 10:00:00,430.65,430.97,429.67,429.83,4572.0,430.65,430.97,429.67,429.83,4572.0
2023-10-06 10:05:00,429.4,429.67,428.54,429.48,4600.0,429.4,429.67,428.54,429.48,4600.0
2023-10-06 10:10:00,429.48,429.76,429.1,429.2,9110.0,429.48,429.76,429.1,429.2,9110.0
2023-10-06 10:15:00,430.27,430.64,430.0,430.19,6201.0,430.27,430.64,430.0,430.19,6201.0
2023-10-06 10:20:00,429.64,431.22,429.64,431.22,11338.0,429.64,431.22,429.64,431.22,11338.0
2023-10-06 10:25:00,431.9,433.0,431.9,433.0,2327.0,431.9,433.0,431.9,433.0,2327.0
2023-10-06 10:30:00,433.22,434.05,433.11,434.05,2265.0,433.22,434.05,433.11,434.05,2265.0
2023-10-06 10:35:00,434.08,435.19,433.74,435.19,2289.0,434.08,435.19,433.74,435.19,2289.0
2023-10-06 10:40:00,435.42,436.42,434.91,436.42,3057.0,435.42,436.42,434.91,436.42,3057.0
2023-10-06 10:45:00,436.41,436.52,436.12,436.48,1700.0,436.41,436.52,436.12,436.48,1700.0
2023-10-06 10:50:00,436.57,437.16,436.34,436.34,4209.0,436.57,437.16,436.34,436.34,4209.0
2023-10-06 10:55:00,436.31,436.91,435.54,436.91,2938.0,436.31,436.91,435.54,436.91,2938.0
2023-10-06 11:00:00,436.86,437.8,436.77,437.8,2644.0,436.86,437.8,436.77,437.8,2644.0
2023-10-06 11:05:00,437.83,437.94,437.53,437.82,2800.0,437.83,437.94,437.53,437.82,2800.0
2023-10-06 11:10:00,438.12,438.24,437.91,437.94,4422.0,438.12,438.24,437.91,437.94,4422.0
2023-10-06 11:15:00,438.07,438.24,437.53,437.86,4008.0,438.07,438.24,437.53,437.86,4008.0
2023-10-06 11:20:00,438.02,438.61,437.9,438.32,2560.0,438.02,438.61,437.9,438.32,2560.0
2023-10-06 11:25:00,438.65,440.29,438.65,439.56,3599.0,438.65,440.29,438.65,439.56,3599.0
2023-10-06 11:30:00,439.87,441.03,439.87,440.65,2902.0,439.87,441.03,439.87,440.65,2902.0
2023-10-06 11:35:00,440.69,440.93,440.45,440.7,2320.0,440.69,440.93,440.45,440.7,2320.0
2023-10-06 11:40:00,440.73,442.01,440.73,441.75,6341.0,440.73,442.01,440.73,441.75,6341.0
2023-10-06 11:45:00,441.58,443.17,441.38,442.68,5580.0,441.58,443.17,441.38,442.68,5580.0
2023-10-06 11:50:00,442.54,442.54,441.69,442.17,1580.0,442.54,442.54,441.69,442.17,1580.0
2023-10-06 11:55:00,442.18,443.0,442.18,443.0,1332.0,442.18,443.0,442.18,443.0,1332.0
2023-10-06 12:00:00,442.99,443.89,442.99,443.54,3742.0,442.99,443.89,442.99,443.54,3742.0
2023-10-06 12:05:00,443.68,443.68,442.79,442.79,2611.0,443.68,443.68,442.79,442.79,2611.0
2023-10-06 12:10:00,442.45,442.56,442.32,442.56,400.0,442.45,442.56,442.32,442.56,400.0
2023-10-06 12:15:00,442.73,443.17,442.73,443.08,1300.0,442.73,443.17,442.73,443.08,1300.0
2023-10-06 12:20:00,443.14,443.15,442.45,443.02,10251.0,443.14,443.15,442.45,443.02,10251.0
2023-10-06 12:25:00,443.15,443.71,443.01,443.47,4261.0,443.15,443.71,443.01,443.47,4261.0
2023-10-06 12:30:00,443.52,444.81,443.45,443.94,8825.0,443.52,444.81,443.45,443.94,8825.0
2023-10-06 12:35:00,443.77,444.63,443.66,444.16,7776.0,443.77,444.63,443.66,444.16,7776.0
2023-10-06 12:40:00,444.05,445.28,444.04,445.25,3000.0,444.05,445.28,444.04,445.25,3000.0
2023-10-06 12:45:00,445.39,445.63,445.11,445.49,1900.0,445.39,445.63,445.11,445.49,1900.0
2023-10-06 12:50:00,445.65,445.84,444.63,444.91,4501.0,445.65,445.84,444.63,444.91,4501.0
2023-10-06 12:55:00,444.9,445.0,444.9,444.97,1100.0,444.9,445.0,444.9,444.97,1100.0
2023-10-06 13:00:00,445.58,445.58,444.55,444.55,1755.0,445.58,445.58,444.55,444.55,1755.0
2023-10-06 13:05:00,444.66,445.19,444.6,445.19,1225.0,444.66,445.19,444.6,445.19,1225.0
2023-10-06 13:10:00,445.2,445.72,444.86,445.72,1043.0,445.2,445.72,444.86,445.72,1043.0
2023-10-06 13:15:00,445.94,446.06,445.67,445.91,1933.0,445.94,446.06,445.67,445.91,1933.0
2023-10-06 13:20:00,445.95,446.81,445.95,446.51,2000.0,445.95,446.81,445.95,446.51,2000.0
2023-10-06 13:25:00,446.55,447.41,446.55,447.41,1700.0,446.55,447.41,446.55,447.41,1700.0
2023-10-06 13:30:00,447.47,447.55,447.12,447.12,2652.0,447.47,447.55,447.12,447.12,2652.0
2023-10-06 13:35:00,447.17,447.27,446.74,446.74,1083.0,447.17,447.27,446.74,446.74,1083.0
2023-10-06 13:40:00,447.25,447.34,446.21,446.29,1754.0,447.25,447.34,446.21,446.29,1754.0
2023-10-06 13:45:00,445.82,446.48,445.82,446.24,2360.0,445.82,446.48,445.82,446.24,2360.0
2023-10-06 13:50:00,446.0,446.57,445.74,446.57,900.0,446.0,446.57,445.74,446.57,900.0
2023-10-06 13:55:00,446.24,446.58,445.98,445.98,2108.0,446.24,446.58,445.98,445.98,2108.0
2023-10-06 14:00:00,445.86,446.12,445.82,445.97,1374.0,445.86,446.12,445.82,445.97,1374.0
2023-10-06 14:05:00,445.96,445.96,445.48,445.63,800.0,445.96,445.96,445.48,445.63,800.0
2023-10-06 14:10:00,445.75,445.89,445.38,445.84,4943.0,445.75,445.89,445.38,445.84,4943.0
2023-10-06 14:15:00,445.93,446.57,445.93,446.35,4096.0,445.93,446.57,445.93,446.35,4096.0
2023-10-06 14:20:00,446.5,446.64,446.17,446.24,700.0,446.5,446.64,446.17,446.24,700.0
2023-10-06 14:25:00,446.33,446.97,446.33,446.51,1935.0,446.33,446.97,446.33,446.51,1935.0
2023-10-06 14:30:00,446.31,446.77,446.31,446.44,2581.0,446.31,446.77,446.31,446.44,2581.0
2023-10-06 14:35:00,446.26,447.0,446.26,446.81,729.0,446.26,447.0,446.26,446.81,729.0
2023-10-06 14:40:00,447.05,447.6,446.9,447.6,1400.0,447.05,447.6,446.9,447.6,1400.0
2023-10-06 14:45:00,447.55,448.04,447.54,448.04,1000.0,447.55,448.04,447.54,448.04,1000.0
2023-10-06 14:50:00,447.77,447.77,447.08,447.08,1555.0,447.77,447.77,447.08,447.08,1555.0
2023-10-06 14:55:00,447.38,447.63,447.28,447.6,1399.0,447.38,447.63,447.28,447.6,1399.0
2023-10-06 15:00:00,447.41,447.42,446.8,446.8,1500.0,447.41,447.42,446.8,446.8,1500.0
2023-10-06 15:05:00,446.77,447.38,446.75,447.38,1104.0,446.77,447.38,446.75,447.38,1104.0
2023-10-06 15:10:00,447.07,447.11,446.3,446.3,700.0,447.07,447.11,446.3,446.3,700.0
2023-10-06 15:15:00,446.58,446.58,446.23,446.41,828.0,446.58,446.58,446.23,446.41,828.0
2023-10-06 15:20:00,446.28,447.13,446.28,447.12,1358.0,446.28,447.13,446.28,447.12,1358.0
2023-10-06 15:25:00,447.01,447.17,446.68,447.0,1600.0,447.01,447.17,446.68,447.0,1600.0
2023-10-06 15:30:00,446.87,447.42,446.83,447.07,2823.0,446.87,447.42,446.83,447.07,2823.0
2023-10-06 15:35:00,447.22,447.36,446.96,447.36,1290.0,447.22,447.36,446.96,447.36,1290.0
2023-10-06 15:40:00,447.33,447.34,446.07,446.07,3203.0,447.33,447.34,446.07,446.07,3203.0
2023-10-06 15:45:00,446.44,446.8,446.17,446.67,5059.0,446.44,446.8,446.17,446.67,5059.0
2023-10-06 15:50:00,446.51,446.51,445.97,446.0,8643.0,446.51,446.51,445.97,446.0,8643.0
2023-10-06 15:55:00,446.06,446.6,445.96,446.22,18764.0,446.06,446.6,445.96,446.22,18764.0
2023-10-09 09:30:00,444.03,444.03,441.2,441.92,3788.0,444.03,444.03,441.2,441.92,3788.0
2023-10-09 09:35:00,441.69,442.79,441.68,442.11,500.0,441.69,442.79,441.68,442.11,500.0
2023-10-09 09:40:00,441.6,442.45,441.6,442.45,300.0,441.6,442.45,441.6,442.45,300.0
2023-10-09 09:45:00,443.35,444.35,443.34,443.95,1100.0,443.35,444.35,443.34,443.95,1100.0
2023-10-09 09:50:00,444.46,444.46,443.05,443.05,1900.0,444.46,444.46,443.05,443.05,1900.0
2023-10-09 09:55:00,441.69,442.31,441.05,442.31,1700.0,441.69,442.31,441.05,442.31,1700.0
2023-10-09 10:00:00,442.49,442.49,439.52,439.52,1430.0,442.49,442.49,439.52,439.52,1430.0
2023-10-09 10:05:00,439.08,439.89,439.08,439.89,2959.0,439.08,439.89,439.08,439.89,2959.0
2023-10-09 10:10:00,439.39,439.39,438.97,438.97,800.0,439.39,439.39,438.97,438.97,800.0
2023-10-09 10:15:00,438.5,439.58,438.49,439.58,833.0,438.5,439.58,438.49,439.58,833.0
2023-10-09 10:20:00,439.31,439.67,439.15,439.48,1000.0,439.31,439.67,439.15,439.48,1000.0
2023-10-09 10:25:00,439.88,439.88,438.86,438.87,702.0,439.88,439.88,438.86,438.87,702.0
2023-10-09 10:30:00,438.81,438.81,438.37,438.52,1016.0,438.81,438.81,438.37,438.52,1016.0
2023-10-09 10:35:00,438.0,438.7,438.0,438.38,700.0,438.0,438.7,438.0,438.38,700.0
2023-10-09 10:40:00,438.67,438.94,438.67,438.94,200.0,438.67,438.94,438.67,438.94,200.0
2023-10-09 10:45:00,438.72,438.93,438.25,438.58,1450.0,438.72,438.93,438.25,438.58,1450.0
2023-10-09 10:50:00,438.45,438.86,438.15,438.86,1200.0,438.45,438.86,438.15,438.86,1200.0
2023-10-09 10:55:00,439.3,439.58,439.3,439.58,500.0,439.3,439.58,439.3,439.58,500.0
2023-10-09 11:00:00,439.0,439.26,438.09,438.63,4605.0,439.0,439.26,438.09,438.63,4605.0
2023-10-09 11:05:00,438.08,438.38,437.84,438.02,2320.0,438.08,438.38,437.84,438.02,2320.0
2023-10-09 11:10:00,437.7,437.7,437.0,437.6,1100.0,437.7,437.7,437.0,437.6,1100.0
2023-10-09 11:15:00,438.32,438.33,437.97,437.98,300.0,438.32,438.33,437.97,437.98,300.0
2023-10-09 11:20:00,437.88,438.0,437.16,437.21,4386.0,437.88,438.0,437.16,437.21,4386.0
2023-10-09 11:25:00,437.4,437.6,437.12,437.3,2314.0,437.4,437.6,437.12,437.3,2314.0
2023-10-09 11:30:00,437.44,438.55,437.36,437.92,3900.0,437.44,438.55,437.36,437.92,3900.0
2023-10-09 11:35:00,437.88,437.88,436.58,436.58,1900.0,437.88,437.88,436.58,436.58,1900.0
2023-10-09 11:40:00,436.23,436.63,436.15,436.59,2037.0,436.23,436.63,436.15,436.59,2037.0
2023-10-09 11:45:00,436.5,436.5,436.06,436.5,400.0,436.5,436.5,436.06,436.5,400.0
2023-10-09 11:50:00,436.7,436.94,436.34,436.49,1119.0,436.7,436.94,436.34,436.49,1119.0
2023-10-09 11:55:00,436.79,437.12,436.48,437.11,2700.0,436.79,437.12,436.48,437.11,2700.0
2023-10-09 12:00:00,437.1,437.55,436.86,437.4,4600.0,437.1,437.55,436.86,437.4,4600.0
2023-10-09 12:05:00,437.48,437.86,437.36,437.36,2435.0,437.48,437.86,437.36,437.36,2435.0
2023-10-09 12:10:00,437.17,437.68,436.81,437.59,2200.0,437.17,437.68,436.81,437.59,2200.0
2023-10-09 12:15:00,437.32,437.32,437.11,437.11,300.0,437.32,437.32,437.11,437.11,300.0
2023-10-09 12:20:00,437.45,437.58,437.23,437.39,1601.0,437.45,437.58,437.23,437.39,1601.0
2023-10-09 12:25:00,437.07,437.32,437.0,437.0,300.0,437.07,437.32,437.0,437.0,300.0
2023-10-09 12:30:00,437.07,437.37,437.02,437.17,1100.0,437.07,437.37,437.02,437.17,1100.0
2023-10-09 12:35:00,437.23,437.35,436.8,437.09,828.0,437.23,437.35,436.8,437.09,828.0
2023-10-09 12:40:00,437.31,437.43,437.31,437.35,442.0,437.31,437.43,437.31,437.35,442.0
2023-10-09 12:45:00,437.33,437.61,437.33,437.61,600.0,437.33,437.61,437.33,437.61,600.0
2023-10-09 12:50:00,437.4,437.6,437.11,437.36,2071.0,437.4,437.6,437.11,437.36,2071.0
2023-10-09 12:55:00,437.32,437.57,436.47,436.47,2400.0,437.32,437.57,436.47,436.47,2400.0
2023-10-09 13:00:00,436.48,436.49,436.4,436.4,500.0,436.48,436.49,436.4,436.4,500.0
2023-10-09 13:05:00,435.91,436.52,435.9,436.52,631.0,435.91,436.52,435.9,436.52,631.0
2023-10-09 13:10:00,436.6,436.65,436.36,436.65,300.0,436.6,436.65,436.36,436.65,300.0
2023-10-09 13:15:00,436.35,436.65,436.35,436.65,300.0,436.35,436.65,436.35,436.65,300.0
2023-10-09 13:20:00,436.59,436.59,436.56,436.58,328.0,436.59,436.59,436.56,436.58,328.0
2023-10-09 13:25:00,436.82,437.24,436.82,437.24,1000.0,436.82,437.24,436.82,437.24,1000.0
2023-10-09 13:30:00,437.56,438.07,437.35,438.06,2084.0,437.56,438.07,437.35,438.06,2084.0
2023-10-09 13:35:00,438.26,438.46,438.26,438.46,200.0,438.26,438.46,438.26,438.46,200.0
2023-10-09 13:40:00,438.5,439.28,438.41,439.28,1650.0,438.5,439.28,438.41,439.28,1650.0
2023-10-09 13:45:00,439.23,439.28,438.92,439.19,1090.0,439.23,439.28,438.92,439.19,1090.0
2023-10-09 13:50:00,439.19,439.38,438.95,439.25,949.0,439.19,439.38,438.95,439.25,949.0
2023-10-09 13:55:00,439.28,439.76,439.11,439.52,3306.0,439.28,439.76,439.11,439.52,3306.0
2023-10-09 14:00:00,439.77,440.0,439.46,439.53,1800.0,439.77,440.0,439.46,439.53,1800.0
2023-10-09 14:05:00,439.56,440.24,439.48,440.06,3293.0,439.56,440.24,439.48,440.06,3293.0
2023-10-09 14:10:00,440.18,440.66,440.05,440.62,1100.0,440.18,440.66,440.05,440.62,1100.0
2023-10-09 14:15:00,440.66,440.72,440.27,440.27,3100.0,440.66,440.72,440.27,440.27,3100.0
2023-10-09 14:20:00,440.22,440.43,439.7,440.24,1500.0,440.22,440.43,439.7,440.24,1500.0
2023-10-09 14:25:00,439.89,440.5,439.89,440.0,1200.0,439.89,440.5,439.89,440.0,1200.0
2023-10-09 14:30:00,440.16,440.16,439.57,439.75,2410.0,440.16,440.16,439.57,439.75,2410.0
2023-10-09 14:35:00,439.57,439.6,439.57,439.6,600.0,439.57,439.6,439.57,439.6,600.0
2023-10-09 14:40:00,439.66,440.16,439.56,440.16,2730.0,439.66,440.16,439.56,440.16,2730.0
2023-10-09 14:45:00,439.9,439.9,439.64,439.69,700.0,439.9,439.9,439.64,439.69,700.0
2023-10-09 14:50:00,439.43,439.54,439.28,439.44,1100.0,439.43,439.54,439.28,439.44,1100.0
2023-10-09 14:55:00,439.44,439.54,438.97,438.99,2400.0,439.44,439.54,438.97,438.99,2400.0
2023-10-09 15:00:00,438.85,439.31,438.73,438.92,4704.0,438.85,439.31,438.73,438.92,4704.0
2023-10-09 15:05:00,438.98,438.98,438.51,438.58,1700.0,438.98,438.98,438.51,438.58,1700.0
2023-10-09 15:10:00,438.6,439.14,438.39,438.98,3368.0,438.6,439.14,438.39,438.98,3368.0
2023-10-09 15:15:00,438.73,439.6,438.73,439.6,3500.0,438.73,439.6,438.73,439.6,3500.0
2023-10-09 15:20:00,439.56,439.77,439.42,439.43,4636.0,439.56,439.77,439.42,439.43,4636.0
2023-10-09 15:25:00,439.1,439.48,438.7,438.78,2438.0,439.1,439.48,438.7,438.78,2438.0
2023-10-09 15:30:00,438.41,438.86,438.34,438.34,2301.0,438.41,438.86,438.34,438.34,2301.0
2023-10-09 15:35:00,438.42,440.06,438.15,440.0,3813.0,438.42,440.06,438.15,440.0,3813.0
2023-10-09 15:40:00,440.04,440.63,439.87,440.63,2400.0,440.04,440.63,439.87,440.63,2400.0
2023-10-09 15:45:00,440.59,441.67,440.49,441.35,3937.0,440.59,441.67,440.49,441.35,3937.0
2023-10-09 15:50:00,441.58,442.04,441.01,441.52,9293.0,441.58,442.04,441.01,441.52,9293.0
2023-10-09 15:55:00,441.58,442.27,441.58,442.25,11592.0,441.58,442.27,441.58,442.25,11592.0
2023-10-10 09:30:00,446.93,446.93,444.77,444.78,6220.0,446.93,446.93,444.77,444.78,6220.0
2023-10-10 09:35:00,444.51,444.51,441.54,442.35,3900.0,444.51,444.51,441.54,442.35,3900.0
2023-10-10 09:40:00,441.23,441.23,439.23,439.88,2100.0,441.23,441.23,439.23,439.88,2100.0
2023-10-10 09:45:00,440.0,440.0,438.12,438.28,1000.0,440.0,440.0,438.12,438.28,1000.0
2023-10-10 09:50:00,438.89,441.29,438.89,441.29,1900.0,438.89,441.29,438.89,441.29,1900.0
2023-10-10 09:55:00,441.91,444.23,441.91,444.23,1600.0,441.91,444.23,441.91,444.23,1600.0
2023-10-10 10:00:00,444.58,445.64,443.52,445.26,1910.0,444.58,445.64,443.52,445.26,1910.0
2023-10-10 10:05:00,444.67,446.0,444.66,446.0,3000.0,444.67,446.0,444.66,446.0,3000.0
2023-10-10 10:10:00,445.93,447.94,445.9,447.77,8432.0,445.93,447.94,445.9,447.77,8432.0
2023-10-10 10:15:00,447.97,448.66,447.62,447.64,3200.0,447.97,448.66,447.62,447.64,3200.0
2023-10-10 10:20:00,447.63,447.77,446.57,447.77,2002.0,447.63,447.77,446.57,447.77,2002.0
2023-10-10 10:25:00,447.72,448.89,447.48,448.5,4016.0,447.72,448.89,447.48,448.5,4016.0
2023-10-10 10:30:00,448.62,449.44,448.59,449.44,900.0,448.62,449.44,448.59,449.44,900.0
2023-10-10 10:35:00,449.6,449.62,448.68,448.75,6047.0,449.6,449.62,448.68,448.75,6047.0
2023-10-10 10:40:00,448.74,449.29,448.14,448.26,5601.0,448.74,449.29,448.14,448.26,5601.0
2023-10-10 10:45:00,448.23,448.52,448.03,448.42,3958.0,448.23,448.52,448.03,448.42,3958.0
2023-10-10 10:50:00,448.44,448.45,447.61,447.95,1600.0,448.44,448.45,447.61,447.95,1600.0
2023-10-10 10:55:00,448.07,449.3,448.03,449.08,1800.0,448.07,449.3,448.03,449.08,1800.0
2023-10-10 11:00:00,448.75,449.11,448.71,449.04,900.0,448.75,449.11,448.71,449.04,900.0
2023-10-10 11:05:00,449.38,449.38,448.4,448.85,3523.0,449.38,449.38,448.4,448.85,3523.0
2023-10-10 11:10:00,448.57,449.62,448.53,449.45,2640.0,448.57,449.62,448.53,449.45,2640.0
2023-10-10 11:15:00,449.72,450.49,449.72,450.45,1000.0,449.72,450.49,449.72,450.45,1000.0
2023-10-10 11:20:00,450.43,450.97,450.12,450.97,2230.0,450.43,450.97,450.12,450.97,2230.0
2023-10-10 11:25:00,450.85,451.43,450.84,451.39,2200.0,450.85,451.43,450.84,451.39,2200.0
2023-10-10 11:30:00,451.68,452.0,450.97,451.43,3450.0,451.68,452.0,450.97,451.43,3450.0
2023-10-10 11:35:00,451.58,451.74,451.22,451.74,2015.0,451.58,451.74,451.22,451.74,2015.0
2023-10-10 11:40:00,452.2,452.84,452.13,452.8,4357.0,452.2,452.84,452.13,452.8,4357.0
2023-10-10 11:45:00,452.8,452.8,450.62,450.73,11270.0,452.8,452.8,450.62,450.73,11270.0
2023-10-10 11:50:00,450.74,450.82,450.15,450.24,5539.0,450.74,450.82,450.15,450.24,5539.0
2023-10-10 11:55:00,450.31,450.62,449.73,450.0,1911.0,450.31,450.62,449.73,450.0,1911.0
2023-10-10 12:00:00,450.05,450.11,449.83,449.84,1200.0,450.05,450.11,449.83,449.84,1200.0
2023-10-10 12:05:00,449.83,451.06,449.83,451.01,5815.0,449.83,451.06,449.83,451.01,5815.0
2023-10-10 12:10:00,450.93,451.34,450.79,451.34,1866.0,450.93,451.34,450.79,451.34,1866.0
2023-10-10 12:15:00,451.3,452.0,451.27,451.89,3551.0,451.3,452.0,451.27,451.89,3551.0
2023-10-10 12:20:00,451.82,452.25,451.24,452.25,2900.0,451.82,452.25,451.24,452.25,2900.0
2023-10-10 12:25:00,452.4,452.4,451.96,452.13,800.0,452.4,452.4,451.96,452.13,800.0
2023-10-10 12:30:00,452.38,452.39,452.12,452.38,1151.0,452.38,452.39,452.12,452.38,1151.0
2023-10-10 12:35:00,452.4,452.91,452.28,452.81,3171.0,452.4,452.91,452.28,452.81,3171.0
2023-10-10 12:40:00,453.17,453.19,451.68,451.79,4837.0,453.17,453.19,451.68,451.79,4837.0
2023-10-10 12:45:00,451.7,451.77,450.78,451.5,4186.0,451.7,451.77,450.78,451.5,4186.0
2023-10-10 12:50:00,451.5,452.2,451.5,451.87,2273.0,451.5,452.2,451.5,451.87,2273.0
2023-10-10 12:55:00,451.85,452.59,451.72,452.58,2338.0,451.85,452.59,451.72,452.58,2338.0
2023-10-10 13:00:00,452.35,452.6,451.73,451.73,2118.0,452.35,452.6,451.73,451.73,2118.0
2023-10-10 13:05:00,451.78,451.98,451.08,451.87,1400.0,451.78,451.98,451.08,451.87,1400.0
2023-10-10 13:10:00,452.16,452.21,451.25,451.52,2130.0,452.16,452.21,451.25,451.52,2130.0
2023-10-10 13:15:00,451.25,451.64,450.88,451.64,1500.0,451.25,451.64,450.88,451.64,1500.0
2023-10-10 13:20:00,451.58,452.21,451.57,452.21,2428.0,451.58,452.21,451.57,452.21,2428.0
2023-10-10 13:25:00,451.77,452.3,451.76,452.3,800.0,451.77,452.3,451.76,452.3,800.0
2023-10-10 13:30:00,452.36,452.57,452.09,452.09,2807.0,452.36,452.57,452.09,452.09,2807.0
2023-10-10 13:35:00,452.08,452.53,451.91,452.27,1800.0,452.08,452.53,451.91,452.27,1800.0
2023-10-10 13:40:00,452.57,452.73,452.57,452.69,500.0,452.57,452.73,452.57,452.69,500.0
2023-10-10 13:45:00,452.72,453.13,452.55,452.97,2942.0,452.72,453.13,452.55,452.97,2942.0
2023-10-10 13:50:00,452.98,452.99,451.94,452.12,5026.0,452.98,452.99,451.94,452.12,5026.0
2023-10-10 13:55:00,451.88,452.19,451.77,451.95,1300.0,451.88,452.19,451.77,451.95,1300.0
2023-10-10 14:00:00,452.15,452.49,452.05,452.32,1600.0,452.15,452.49,452.05,452.32,1600.0
2023-10-10 14:05:00,452.35,452.35,451.24,451.24,1300.0,452.35,452.35,451.24,451.24,1300.0
2023-10-10 14:10:00,451.14,451.14,450.49,450.49,610.0,451.14,451.14,450.49,450.49,610.0
2023-10-10 14:15:00,450.15,450.24,449.68,450.24,3614.0,450.15,450.24,449.68,450.24,3614.0
2023-10-10 14:20:00,450.39,450.56,450.18,450.54,1000.0,450.39,450.56,450.18,450.54,1000.0
2023-10-10 14:25:00,450.41,451.1,450.08,450.14,3596.0,450.41,451.1,450.08,450.14,3596.0
2023-10-10 14:30:00,450.44,450.85,450.43,450.85,700.0,450.44,450.85,450.43,450.85,700.0
2023-10-10 14:35:00,450.8,450.8,450.06,450.11,800.0,450.8,450.8,450.06,450.11,800.0
2023-10-10 14:40:00,450.2,450.43,450.2,450.43,700.0,450.2,450.43,450.2,450.43,700.0
2023-10-10 14:45:00,450.38,451.4,450.38,451.24,2600.0,450.38,451.4,450.38,451.24,2600.0
2023-10-10 14:50:00,451.02,451.02,450.39,450.39,2100.0,451.02,451.02,450.39,450.39,2100.0
2023-10-10 14:55:00,450.08,450.53,450.08,450.5,1200.0,450.08,450.53,450.08,450.5,1200.0
2023-10-10 15:00:00,450.67,450.87,450.35,450.84,7802.0,450.67,450.87,450.35,450.84,7802.0
2023-10-10 15:05:00,450.84,451.14,450.77,451.0,4020.0,450.84,451.14,450.77,451.0,4020.0
2023-10-10 15:10:00,451.06,451.11,450.69,451.11,1900.0,451.06,451.11,450.69,451.11,1900.0
2023-10-10 15:15:00,451.23,451.8,450.88,451.66,4889.0,451.23,451.8,450.88,451.66,4889.0
2023-10-10 15:20:00,451.64,451.64,451.05,451.49,2000.0,451.64,451.64,451.05,451.49,2000.0
2023-10-10 15:25:00,451.62,451.93,451.39,451.82,3500.0,451.62,451.93,451.39,451.82,3500.0
2023-10-10 15:30:00,451.78,452.22,451.73,451.81,6967.0,451.78,452.22,451.73,451.81,6967.0
2023-10-10 15:35:00,451.81,451.81,450.94,451.33,4829.0,451.81,451.81,450.94,451.33,4829.0
2023-10-10 15:40:00,451.36,451.8,451.12,451.8,3514.0,451.36,451.8,451.12,451.8,3514.0
2023-10-10 15:45:00,451.75,452.08,451.13,451.32,4300.0,451.75,452.08,451.13,451.32,4300.0
2023-10-10 15:50:00,451.47,451.55,450.06,450.73,12629.0,451.47,451.55,450.06,450.73,12629.0
2023-10-10 15:55:00,450.75,450.9,450.37,450.81,18393.0,450.75,450.9,450.37,450.81,18393.0
2023-10-11 09:30:00,451.59,454.42,451.59,454.42,5563.0,451.59,454.42,451.59,454.42,5563.0
2023-10-11 09:35:00,453.27,453.86,451.6,452.92,5100.0,453.27,453.86,451.6,452.92,5100.0
2023-10-11 09:40:00,453.13,454.08,452.06,453.29,9218.0,453.13,454.08,452.06,453.29,9218.0
2023-10-11 09:45:00,453.73,456.78,453.63,455.11,5600.0,453.73,456.78,453.63,455.11,5600.0
2023-10-11 09:50:00,454.9,455.06,453.81,454.55,4895.0,454.9,455.06,453.81,454.55,4895.0
2023-10-11 09:55:00,454.59,455.35,454.59,455.27,1538.0,454.59,455.35,454.59,455.27,1538.0
2023-10-11 10:00:00,454.74,454.77,452.8,453.68,5651.0,454.74,454.77,452.8,453.68,5651.0
2023-10-11 10:05:00,453.54,454.21,453.16,454.21,17287.0,453.54,454.21,453.16,454.21,17287.0
2023-10-11 10:10:00,454.29,454.73,453.74,453.93,6650.0,454.29,454.73,453.74,453.93,6650.0
2023-10-11 10:15:00,453.55,453.55,449.49,449.49,4835.0,453.55,453.55,449.49,449.49,4835.0
2023-10-11 10:20:00,449.24,450.1,447.11,447.53,3342.0,449.24,450.1,447.11,447.53,3342.0
2023-10-11 10:25:00,447.08,447.08,445.9,445.91,3569.0,447.08,447.08,445.9,445.91,3569.0
2023-10-11 10:30:00,446.18,447.29,445.85,447.09,2112.0,446.18,447.29,445.85,447.09,2112.0
2023-10-11 10:35:00,447.09,447.42,446.1,446.9,3466.0,447.09,447.42,446.1,446.9,3466.0
2023-10-11 10:40:00,447.15,447.34,445.51,446.16,2000.0,447.15,447.34,445.51,446.16,2000.0
2023-10-11 10:45:00,446.39,446.39,444.82,445.3,3738.0,446.39,446.39,444.82,445.3,3738.0
2023-10-11 10:50:00,445.77,447.51,445.76,446.9,1837.0,445.77,447.51,445.76,446.9,1837.0
2023-10-11 10:55:00,446.5,447.64,446.49,447.35,800.0,446.5,447.64,446.49,447.35,800.0
2023-10-11 11:00:00,447.44,448.81,447.44,448.39,1400.0,447.44,448.81,447.44,448.39,1400.0
2023-10-11 11:05:00,448.46,449.77,448.44,449.77,1300.0,448.46,449.77,448.44,449.77,1300.0
2023-10-11 11:10:00,450.48,451.05,449.92,451.04,1200.0,450.48,451.05,449.92,451.04,1200.0
2023-10-11 11:15:00,451.08,451.09,449.46,449.95,2300.0,451.08,451.09,449.46,449.95,2300.0
2023-10-11 11:20:00,449.91,450.52,449.83,450.41,1000.0,449.91,450.52,449.83,450.41,1000.0
2023-10-11 11:25:00,450.56,450.73,448.89,449.27,2100.0,450.56,450.73,448.89,449.27,2100.0
2023-10-11 11:30:00,449.64,451.1,449.64,450.9,2318.0,449.64,451.1,449.64,450.9,2318.0
2023-10-11 11:35:00,451.18,451.89,451.04,451.16,1100.0,451.18,451.89,451.04,451.16,1100.0
2023-10-11 11:40:00,450.79,451.42,450.78,451.16,1000.0,450.79,451.42,450.78,451.16,1000.0
2023-10-11 11:45:00,451.41,451.54,450.67,450.84,1800.0,451.41,451.54,450.67,450.84,1800.0
2023-10-11 11:50:00,451.31,452.62,451.31,452.24,3130.0,451.31,452.62,451.31,452.24,3130.0
2023-10-11 11:55:00,451.79,452.01,451.55,451.63,1700.0,451.79,452.01,451.55,451.63,1700.0
2023-10-11 12:00:00,451.3,452.13,451.29,451.76,1800.0,451.3,452.13,451.29,451.76,1800.0
2023-10-11 12:05:00,451.63,452.65,451.63,452.36,1214.0,451.63,452.65,451.63,452.36,1214.0
2023-10-11 12:10:00,452.63,452.77,452.56,452.63,800.0,452.63,452.77,452.56,452.63,800.0
2023-10-11 12:15:00,451.99,452.6,451.86,452.46,1525.0,451.99,452.6,451.86,452.46,1525.0
2023-10-11 12:20:00,452.39,452.39,451.15,451.32,2304.0,452.39,452.39,451.15,451.32,2304.0
2023-10-11 12:25:00,451.29,452.17,451.24,452.06,1804.0,451.29,452.17,451.24,452.06,1804.0
2023-10-11 12:30:00,452.12,452.25,450.81,450.98,3407.0,452.12,452.25,450.81,450.98,3407.0
2023-10-11 12:35:00,451.1,451.75,451.1,451.72,2653.0,451.1,451.75,451.1,451.72,2653.0
2023-10-11 12:40:00,451.75,452.34,451.71,452.33,3104.0,451.75,452.34,451.71,452.33,3104.0
2023-10-11 12:45:00,452.23,452.42,451.6,452.42,3106.0,452.23,452.42,451.6,452.42,3106.0
2023-10-11 12:50:00,452.27,452.45,452.08,452.09,1700.0,452.27,452.45,452.08,452.09,1700.0
2023-10-11 12:55:00,452.09,452.72,452.09,452.72,1928.0,452.09,452.72,452.09,452.72,1928.0
2023-10-11 13:00:00,452.71,452.71,452.39,452.42,2404.0,452.71,452.71,452.39,452.42,2404.0
2023-10-11 13:05:00,452.37,452.74,452.37,452.74,2970.0,452.37,452.74,452.37,452.74,2970.0
2023-10-11 13:10:00,452.76,452.76,451.42,451.59,2961.0,452.76,452.76,451.42,451.59,2961.0
2023-10-11 13:15:00,451.72,451.74,450.56,450.6,2595.0,451.72,451.74,450.56,450.6,2595.0
2023-10-11 13:20:00,450.75,450.75,449.18,449.9,4130.0,450.75,450.75,449.18,449.9,4130.0
2023-10-11 13:25:00,449.9,450.07,449.8,450.07,1661.0,449.9,450.07,449.8,450.07,1661.0
2023-10-11 13:30:00,449.92,449.92,448.67,448.95,1600.0,449.92,449.92,448.67,448.95,1600.0
2023-10-11 13:35:00,448.83,449.39,448.83,449.28,1647.0,448.83,449.39,448.83,449.28,1647.0
2023-10-11 13:40:00,449.33,449.4,448.76,448.77,4566.0,449.33,449.4,448.76,448.77,4566.0
2023-10-11 13:45:00,448.83,449.4,448.83,449.16,3702.0,448.83,449.4,448.83,449.16,3702.0
2023-10-11 13:50:00,449.16,449.31,449.13,449.16,1100.0,449.16,449.31,449.13,449.16,1100.0
2023-10-11 13:55:00,449.09,449.5,448.98,448.98,1300.0,449.09,449.5,448.98,448.98,1300.0
2023-10-11 14:00:00,448.85,449.42,448.85,449.42,1300.0,448.85,449.42,448.85,449.42,1300.0
2023-10-11 14:05:00,448.88,449.24,448.54,448.54,900.0,448.88,449.24,448.54,448.54,900.0
2023-10-11 14:10:00,448.37,448.37,447.8,447.86,2200.0,448.37,448.37,447.8,447.86,2200.0
2023-10-11 14:15:00,447.93,448.45,447.39,447.49,1346.0,447.93,448.45,447.39,447.49,1346.0
2023-10-11 14:20:00,447.64,448.58,447.51,448.55,2937.0,447.64,448.58,447.51,448.55,2937.0
2023-10-11 14:25:00,448.58,449.18,448.48,448.48,3400.0,448.58,449.18,448.48,448.48,3400.0
2023-10-11 14:30:00,448.59,449.01,448.4,448.65,2200.0,448.59,449.01,448.4,448.65,2200.0
2023-10-11 14:35:00,448.85,449.0,448.74,448.75,800.0,448.85,449.0,448.74,448.75,800.0
2023-10-11 14:40:00,448.75,449.05,448.75,448.75,4366.0,448.75,449.05,448.75,448.75,4366.0
2023-10-11 14:45:00,448.71,448.77,447.6,447.61,3458.0,448.71,448.77,447.6,447.61,3458.0
2023-10-11 14:50:00,447.65,448.0,447.04,447.66,3232.0,447.65,448.0,447.04,447.66,3232.0
2023-10-11 14:55:00,447.65,447.66,446.9,446.98,1900.0,447.65,447.66,446.9,446.98,1900.0
2023-10-11 15:00:00,447.0,447.12,446.68,446.69,2132.0,447.0,447.12,446.68,446.69,2132.0
2023-10-11 15:05:00,446.88,446.92,445.98,445.99,11596.0,446.88,446.92,445.98,445.99,11596.0
2023-10-11 15:10:00,446.14,446.53,445.46,445.72,3529.0,446.14,446.53,445.46,445.72,3529.0
2023-10-11 15:15:00,445.25,445.61,445.2,445.36,2088.0,445.25,445.61,445.2,445.36,2088.0
2023-10-11 15:20:00,445.47,445.69,445.0,445.52,2801.0,445.47,445.69,445.0,445.52,2801.0
2023-10-11 15:25:00,445.57,446.4,445.53,446.32,3563.0,445.57,446.4,445.53,446.32,3563.0
2023-10-11 15:30:00,446.3,446.95,446.29,446.77,5300.0,446.3,446.95,446.29,446.77,5300.0
2023-10-11 15:35:00,446.88,448.52,446.47,448.5,6600.0,446.88,448.52,446.47,448.5,6600.0
2023-10-11 15:40:00,448.5,448.65,447.27,447.37,7293.0,448.5,448.65,447.27,447.37,7293.0
2023-10-11 15:45:00,447.27,447.92,447.04,447.13,4912.0,447.27,447.92,447.04,447.13,4912.0
2023-10-11 15:50:00,447.35,447.55,446.41,446.53,18757.0,447.35,447.55,446.41,446.53,18757.0
2023-10-11 15:55:00,446.05,446.34,445.28,445.99,44517.0,446.05,446.34,445.28,445.99,44517.0
2023-10-12 09:30:00,447.27,447.27,445.88,445.88,8629.0,447.27,447.27,445.88,445.88,8629.0
2023-10-12 09:35:00,445.02,445.73,444.45,444.64,2361.0,445.02,445.73,444.45,444.64,2361.0
2023-10-12 09:40:00,444.49,444.65,440.88,440.89,1600.0,444.49,444.65,440.88,440.89,1600.0
2023-10-12 09:45:00,440.28,440.29,438.75,439.99,947.0,440.28,440.29,438.75,439.99,947.0
2023-10-12 09:50:00,441.12,441.39,440.99,440.99,450.0,441.12,441.39,440.99,440.99,450.0
2023-10-12 09:55:00,441.23,441.31,440.37,440.81,1700.0,441.23,441.31,440.37,440.81,1700.0
2023-10-12 10:00:00,439.49,439.92,437.2,437.2,1900.0,439.49,439.92,437.2,437.2,1900.0
2023-10-12 10:05:00,436.92,437.79,436.54,437.54,1835.0,436.92,437.79,436.54,437.54,1835.0
2023-10-12 10:10:00,437.92,439.72,437.77,439.72,6485.0,437.92,439.72,437.77,439.72,6485.0
2023-10-12 10:15:00,439.01,439.03,439.01,439.03,200.0,439.01,439.03,439.01,439.03,200.0
2023-10-12 10:20:00,439.32,439.32,438.78,438.78,400.0,439.32,439.32,438.78,438.78,400.0
2023-10-12 10:25:00,439.04,439.27,437.94,438.14,3846.0,439.04,439.27,437.94,438.14,3846.0
2023-10-12 10:30:00,437.29,437.29,436.41,436.66,1000.0,437.29,437.29,436.41,436.66,1000.0
2023-10-12 10:35:00,436.74,437.27,436.7,436.86,1000.0,436.74,437.27,436.7,436.86,1000.0
2023-10-12 10:40:00,437.27,437.27,437.27,437.27,100.0,437.27,437.27,437.27,437.27,100.0
2023-10-12 10:45:00,436.56,438.11,436.55,438.11,1300.0,436.56,438.11,436.55,438.11,1300.0
2023-10-12 10:50:00,437.7,437.82,437.49,437.5,800.0,437.7,437.82,437.49,437.5,800.0
2023-10-12 10:55:00,437.37,437.63,437.32,437.62,800.0,437.37,437.63,437.32,437.62,800.0
2023-10-12 11:00:00,437.2,437.2,436.41,437.05,3025.0,437.2,437.2,436.41,437.05,3025.0
2023-10-12 11:05:00,437.02,437.82,436.98,437.65,3017.0,437.02,437.82,436.98,437.65,3017.0
2023-10-12 11:10:00,437.71,438.33,437.36,437.36,14881.0,437.71,438.33,437.36,437.36,14881.0
2023-10-12 11:15:00,437.54,437.65,436.82,437.65,903.0,437.54,437.65,436.82,437.65,903.0
2023-10-12 11:20:00,437.81,437.81,436.5,436.5,3062.0,437.81,437.81,436.5,436.5,3062.0
2023-10-12 11:25:00,436.61,436.61,435.64,435.64,2722.0,436.61,436.61,435.64,435.64,2722.0
2023-10-12 11:30:00,435.37,435.99,435.28,435.69,2428.0,435.37,435.99,435.28,435.69,2428.0
2023-10-12 11:35:00,436.15,437.11,436.06,437.11,600.0,436.15,437.11,436.06,437.11,600.0
2023-10-12 11:40:00,437.11,437.11,437.11,437.11,0.0,437.11,437.11,437.11,437.11,0.0
2023-10-12 11:45:00,436.51,436.71,436.2,436.2,1352.0,436.51,436.71,436.2,436.2,1352.0
2023-10-12 11:50:00,436.23,436.23,435.89,436.19,600.0,436.23,436.23,435.89,436.19,600.0
2023-10-12 11:55:00,436.39,436.83,436.39,436.82,501.0,436.39,436.83,436.39,436.82,501.0
2023-10-12 12:00:00,437.18,437.18,436.36,436.51,1300.0,437.18,437.18,436.36,436.51,1300.0
2023-10-12 12:05:00,436.77,436.8,436.49,436.49,800.0,436.77,436.8,436.49,436.49,800.0
2023-10-12 12:10:00,436.22,436.85,436.22,436.82,989.0,436.22,436.85,436.22,436.82,989.0
2023-10-12 12:15:00,436.82,437.07,436.82,436.89,448.0,436.82,437.07,436.82,436.89,448.0
2023-10-12 12:20:00,436.87,438.02,436.87,437.59,2446.0,436.87,438.02,436.87,437.59,2446.0
2023-10-12 12:25:00,437.48,437.99,437.05,437.61,7176.0,437.48,437.99,437.05,437.61,7176.0
2023-10-12 12:30:00,437.53,437.78,436.96,436.96,1633.0,437.53,437.78,436.96,436.96,1633.0
2023-10-12 12:35:00,437.0,437.21,436.69,437.11,2936.0,437.0,437.21,436.69,437.11,2936.0
2023-10-12 12:40:00,437.29,437.72,436.76,436.81,4400.0,437.29,437.72,436.76,436.81,4400.0
2023-10-12 12:45:00,436.24,436.43,435.79,436.0,2199.0,436.24,436.43,435.79,436.0,2199.0
2023-10-12 12:50:00,436.24,436.24,433.48,433.48,5832.0,436.24,436.24,433.48,433.48,5832.0
2023-10-12 12:55:00,433.7,433.91,432.05,433.48,6701.0,433.7,433.91,432.05,433.48,6701.0
2023-10-12 13:00:00,433.48,433.7,431.54,431.54,3425.0,433.48,433.7,431.54,431.54,3425.0
2023-10-12 13:05:00,431.13,431.66,430.53,431.2,13026.0,431.13,431.66,430.53,431.2,13026.0
2023-10-12 13:10:00,431.0,431.0,430.5,430.72,2000.0,431.0,431.0,430.5,430.72,2000.0
2023-10-12 13:15:00,430.5,430.5,430.31,430.35,300.0,430.5,430.5,430.31,430.35,300.0
2023-10-12 13:20:00,430.35,431.36,430.35,430.77,4942.0,430.35,431.36,430.35,430.77,4942.0
2023-10-12 13:25:00,430.59,430.59,430.0,430.29,600.0,430.59,430.59,430.0,430.29,600.0
2023-10-12 13:30:00,430.21,430.68,430.2,430.4,1264.0,430.21,430.68,430.2,430.4,1264.0
2023-10-12 13:35:00,429.88,430.38,429.88,429.89,578.0,429.88,430.38,429.88,429.89,578.0
2023-10-12 13:40:00,429.74,429.87,429.48,429.48,1200.0,429.74,429.87,429.48,429.48,1200.0
2023-10-12 13:45:00,429.6,430.65,429.59,430.55,3758.0,429.6,430.65,429.59,430.55,3758.0
2023-10-12 13:50:00,430.4,431.06,430.4,430.86,906.0,430.4,431.06,430.4,430.86,906.0
2023-10-12 13:55:00,430.66,431.27,430.45,430.45,6669.0,430.66,431.27,430.45,430.45,6669.0
2023-10-12 14:00:00,430.76,431.69,430.76,431.6,13113.0,430.76,431.69,430.76,431.6,13113.0
2023-10-12 14:05:00,431.89,431.95,431.42,431.42,1700.0,431.89,431.95,431.42,431.42,1700.0
2023-10-12 14:10:00,431.43,431.7,431.01,431.3,2100.0,431.43,431.7,431.01,431.3,2100.0
2023-10-12 14:15:00,431.76,431.76,431.37,431.41,400.0,431.76,431.76,431.37,431.41,400.0
2023-10-12 14:20:00,431.47,432.61,431.47,432.61,1404.0,431.47,432.61,431.47,432.61,1404.0
2023-10-12 14:25:00,432.91,433.66,432.9,433.48,3800.0,432.91,433.66,432.9,433.48,3800.0
2023-10-12 14:30:00,433.55,433.95,433.22,433.22,1000.0,433.55,433.95,433.22,433.22,1000.0
2023-10-12 14:35:00,433.73,433.73,432.51,432.51,3174.0,433.73,433.73,432.51,432.51,3174.0
2023-10-12 14:40:00,432.12,432.12,431.52,431.58,500.0,432.12,432.12,431.52,431.58,500.0
2023-10-12 14:45:00,431.68,431.68,431.2,431.36,1900.0,431.68,431.68,431.2,431.36,1900.0
2023-10-12 14:50:00,431.37,431.42,430.71,431.19,1064.0,431.37,431.42,430.71,431.19,1064.0
2023-10-12 14:55:00,431.07,431.22,430.74,430.96,1613.0,431.07,431.22,430.74,430.96,1613.0
2023-10-12 15:00:00,431.04,431.07,430.4,430.4,600.0,431.04,431.07,430.4,430.4,600.0
2023-10-12 15:05:00,429.58,429.58,428.8,428.8,500.0,429.58,429.58,428.8,428.8,500.0
2023-10-12 15:10:00,428.76,428.76,427.44,427.51,1600.0,428.76,428.76,427.44,427.51,1600.0
2023-10-12 15:15:00,427.83,429.14,427.83,429.14,1187.0,427.83,429.14,427.83,429.14,1187.0
2023-10-12 15:20:00,429.35,429.45,429.04,429.18,900.0,429.35,429.45,429.04,429.18,900.0
2023-10-12 15:25:00,429.46,429.46,428.39,428.99,2692.0,429.46,429.46,428.39,428.99,2692.0
2023-10-12 15:30:00,428.82,429.84,428.72,429.44,4928.0,428.82,429.84,428.72,429.44,4928.0
2023-10-12 15:35:00,429.42,430.31,429.41,430.3,3208.0,429.42,430.31,429.41,430.3,3208.0
2023-10-12 15:40:00,430.37,430.37,428.9,429.05,3401.0,430.37,430.37,428.9,429.05,3401.0
2023-10-12 15:45:00,428.76,429.04,428.08,428.59,6428.0,428.76,429.04,428.08,428.59,6428.0
2023-10-12 15:50:00,428.51,429.13,427.9,428.06,12268.0,428.51,429.13,427.9,428.06,12268.0
2023-10-12 15:55:00,428.22,428.49,427.63,428.45,14841.0,428.22,428.49,427.63,428.45,14841.0
2023-10-13 09:30:00,429.86,431.73,427.43,431.73,6978.0,429.86,431.73,427.43,431.73,6978.0
2023-10-13 09:35:00,432.33,434.0,430.08,433.99,3191.0,432.33,434.0,430.08,433.99,3191.0
2023-10-13 09:40:00,434.12,435.81,434.12,434.83,2700.0,434.12,435.81,434.12,434.83,2700.0
2023-10-13 09:45:00,434.79,435.16,434.21,434.32,3884.0,434.79,435.16,434.21,434.32,3884.0
2023-10-13 09:50:00,433.83,434.61,433.83,434.61,1700.0,433.83,434.61,433.83,434.61,1700.0
2023-10-13 09:55:00,435.53,436.0,433.79,435.1,28700.0,435.53,436.0,433.79,435.1,28700.0
2023-10-13 10:00:00,435.09,436.99,434.66,435.62,3545.0,435.09,436.99,434.66,435.62,3545.0
2023-10-13 10:05:00,434.83,434.83,433.89,434.39,1100.0,434.83,434.83,433.89,434.39,1100.0
2023-10-13 10:10:00,433.79,434.9,433.43,434.9,2000.0,433.79,434.9,433.43,434.9,2000.0
2023-10-13 10:15:00,434.91,436.9,434.84,436.4,1895.0,434.91,436.9,434.84,436.4,1895.0
2023-10-13 10:20:00,436.51,437.7,436.51,437.22,3600.0,436.51,437.7,436.51,437.22,3600.0
2023-10-13 10:25:00,437.22,437.73,436.97,437.33,2839.0,437.22,437.73,436.97,437.33,2839.0
2023-10-13 10:30:00,436.93,436.93,436.31,436.62,4193.0,436.93,436.93,436.31,436.62,4193.0
2023-10-13 10:35:00,436.38,436.62,435.32,435.77,4860.0,436.38,436.62,435.32,435.77,4860.0
2023-10-13 10:40:00,435.68,435.93,435.24,435.81,2171.0,435.68,435.93,435.24,435.81,2171.0
2023-10-13 10:45:00,435.87,435.87,434.77,434.77,4362.0,435.87,435.87,434.77,434.77,4362.0
2023-10-13 10:50:00,434.05,434.05,432.83,433.22,3663.0,434.05,434.05,432.83,433.22,3663.0
2023-10-13 10:55:00,433.43,433.47,432.47,433.35,2100.0,433.43,433.47,432.47,433.35,2100.0
2023-10-13 11:00:00,433.46,433.93,433.46,433.93,500.0,433.46,433.93,433.46,433.93,500.0
2023-10-13 11:05:00,433.95,433.98,432.15,432.83,6161.0,433.95,433.98,432.15,432.83,6161.0
2023-10-13 11:10:00,432.78,433.16,432.53,432.79,1983.0,432.78,433.16,432.53,432.79,1983.0
2023-10-13 11:15:00,432.91,433.09,432.55,432.56,1467.0,432.91,433.09,432.55,432.56,1467.0
2023-10-13 11:20:00,432.76,432.93,432.09,432.14,2834.0,432.76,432.93,432.09,432.14,2834.0
2023-10-13 11:25:00,431.98,432.06,431.41,431.96,2700.0,431.98,432.06,431.41,431.96,2700.0
2023-10-13 11:30:00,432.29,433.2,432.28,432.5,3108.0,432.29,433.2,432.28,432.5,3108.0
2023-10-13 11:35:00,432.52,432.85,432.28,432.56,3118.0,432.52,432.85,432.28,432.56,3118.0
2023-10-13 11:40:00,432.79,433.28,432.5,432.71,2256.0,432.79,433.28,432.5,432.71,2256.0
2023-10-13 11:45:00,432.5,432.5,431.42,431.43,900.0,432.5,432.5,431.42,431.43,900.0
2023-10-13 11:50:00,431.05,431.06,430.85,430.99,1600.0,431.05,431.06,430.85,430.99,1600.0
2023-10-13 11:55:00,430.83,430.83,429.93,430.36,5218.0,430.83,430.83,429.93,430.36,5218.0
2023-10-13 12:00:00,430.32,431.02,430.32,431.02,2337.0,430.32,431.02,430.32,431.02,2337.0
2023-10-13 12:05:00,430.87,431.0,430.41,430.86,2157.0,430.87,431.0,430.41,430.86,2157.0
2023-10-13 12:10:00,430.68,430.92,430.68,430.92,600.0,430.68,430.92,430.68,430.92,600.0
2023-10-13 12:15:00,430.87,431.45,430.59,430.97,3350.0,430.87,431.45,430.59,430.97,3350.0
2023-10-13 12:20:00,431.03,431.81,431.02,431.19,1936.0,431.03,431.81,431.02,431.19,1936.0
2023-10-13 12:25:00,431.53,431.81,431.36,431.67,2380.0,431.53,431.81,431.36,431.67,2380.0
2023-10-13 12:30:00,431.83,431.89,431.28,431.7,2006.0,431.83,431.89,431.28,431.7,2006.0
2023-10-13 12:35:00,431.91,432.29,431.42,432.29,2845.0,431.91,432.29,431.42,432.29,2845.0
2023-10-13 12:40:00,432.34,432.5,432.27,432.49,1006.0,432.34,432.5,432.27,432.49,1006.0
2023-10-13 12:45:00,432.28,432.52,431.87,431.87,2056.0,432.28,432.52,431.87,431.87,2056.0
2023-10-13 12:50:00,431.42,431.42,430.67,430.94,1246.0,431.42,431.42,430.67,430.94,1246.0
2023-10-13 12:55:00,430.9,431.64,430.89,431.64,3380.0,430.9,431.64,430.89,431.64,3380.0
2023-10-13 13:00:00,431.53,431.68,430.42,430.42,2965.0,431.53,431.68,430.42,430.42,2965.0
2023-10-13 13:05:00,430.49,430.59,429.21,429.38,1497.0,430.49,430.59,429.21,429.38,1497.0
2023-10-13 13:10:00,429.42,429.87,429.26,429.43,4635.0,429.42,429.87,429.26,429.43,4635.0
2023-10-13 13:15:00,429.41,430.15,429.09,430.15,2457.0,429.41,430.15,429.09,430.15,2457.0
2023-10-13 13:20:00,429.78,430.19,429.52,430.19,2102.0,429.78,430.19,429.52,430.19,2102.0
2023-10-13 13:25:00,429.96,429.96,428.92,429.11,1901.0,429.96,429.96,428.92,429.11,1901.0
2023-10-13 13:30:00,429.11,429.41,428.22,429.41,10460.0,429.11,429.41,428.22,429.41,10460.0
2023-10-13 13:35:00,429.35,429.65,428.99,429.32,2986.0,429.35,429.65,428.99,429.32,2986.0
2023-10-13 13:40:00,429.54,430.86,429.39,430.47,53448.0,429.54,430.86,429.39,430.47,53448.0
2023-10-13 13:45:00,430.48,430.75,429.31,430.07,5766.0,430.48,430.75,429.31,430.07,5766.0
2023-10-13 13:50:00,430.11,430.12,429.31,429.31,5452.0,430.11,430.12,429.31,429.31,5452.0
2023-10-13 13:55:00,429.59,429.59,428.7,429.25,1782.0,429.59,429.59,428.7,429.25,1782.0
2023-10-13 14:00:00,429.09,429.41,428.59,428.89,8761.0,429.09,429.41,428.59,428.89,8761.0
2023-10-13 14:05:00,428.83,429.02,428.1,428.36,8582.0,428.83,429.02,428.1,428.36,8582.0
2023-10-13 14:10:00,428.47,428.51,427.82,428.06,4814.0,428.47,428.51,427.82,428.06,4814.0
2023-10-13 14:15:00,427.87,427.87,427.25,427.43,11565.0,427.87,427.87,427.25,427.43,11565.0
2023-10-13 14:20:00,427.5,428.01,427.29,427.31,25021.0,427.5,428.01,427.29,427.31,25021.0
2023-10-13 14:25:00,427.17,427.27,426.86,427.0,7644.0,427.17,427.27,426.86,427.0,7644.0
2023-10-13 14:30:00,426.89,427.43,426.74,427.18,33868.0,426.89,427.43,426.74,427.18,33868.0
2023-10-13 14:35:00,427.17,427.24,426.61,427.0,4160.0,427.17,427.24,426.61,427.0,4160.0
2023-10-13 14:40:00,426.81,427.01,426.35,426.4,2035.0,426.81,427.01,426.35,426.4,2035.0
2023-10-13 14:45:00,426.44,426.46,425.66,425.98,8977.0,426.44,426.46,425.66,425.98,8977.0
2023-10-13 14:50:00,425.83,426.48,425.78,426.29,51378.0,425.83,426.48,425.78,426.29,51378.0
2023-10-13 14:55:00,426.39,426.6,425.66,425.66,5866.0,426.39,426.6,425.66,425.66,5866.0
2023-10-13 15:00:00,425.63,426.03,425.41,426.0,2984.0,425.63,426.03,425.41,426.0,2984.0
2023-10-13 15:05:00,425.62,425.62,424.25,425.34,20198.0,425.62,425.62,424.25,425.34,20198.0
2023-10-13 15:10:00,425.24,426.29,425.23,425.62,5719.0,425.24,426.29,425.23,425.62,5719.0
2023-10-13 15:15:00,425.57,425.57,424.42,424.56,9232.0,425.57,425.57,424.42,424.56,9232.0
2023-10-13 15:20:00,424.14,424.14,422.44,422.68,12841.0,424.14,424.14,422.44,422.68,12841.0
2023-10-13 15:25:00,422.58,422.58,420.33,421.48,16914.0,422.58,422.58,420.33,421.48,16914.0
2023-10-13 15:30:00,422.11,426.55,422.11,424.91,9285.0,422.11,426.55,422.11,424.91,9285.0
2023-10-13 15:35:00,425.11,425.37,424.85,424.89,4275.0,425.11,425.37,424.85,424.89,4275.0
2023-10-13 15:40:00,424.64,424.64,423.31,423.91,3836.0,424.64,424.64,423.31,423.91,3836.0
2023-10-13 15:45:00,424.47,425.23,424.22,425.2,6659.0,424.47,425.23,424.22,425.2,6659.0
2023-10-13 15:50:00,424.87,427.07,424.85,427.07,34271.0,424.87,427.07,424.85,427.07,34271.0
2023-10-13 15:55:00,427.26,427.58,425.85,425.99,84167.0,427.26,427.58,425.85,425.99,84167.0
2023-10-16 09:30:00,433.82,435.75,433.54,434.06,7758.0,433.82,435.75,433.54,434.06,7758.0
2023-10-16 09:35:00,434.14,435.54,432.99,433.0,3900.0,434.14,435.54,432.99,433.0,3900.0
2023-10-16 09:40:00,432.14,432.33,428.82,430.57,2100.0,432.14,432.33,428.82,430.57,2100.0
2023-10-16 09:45:00,431.98,433.87,431.96,433.25,1266.0,431.98,433.87,431.96,433.25,1266.0
2023-10-16 09:50:00,434.16,435.19,433.92,434.77,1144.0,434.16,435.19,433.92,434.77,1144.0
2023-10-16 09:55:00,434.38,435.78,434.22,435.78,771.0,434.38,435.78,434.22,435.78,771.0
2023-10-16 10:00:00,435.5,436.47,434.87,435.79,1651.0,435.5,436.47,434.87,435.79,1651.0
2023-10-16 10:05:00,435.74,435.74,434.08,434.08,2079.0,435.74,435.74,434.08,434.08,2079.0
2023-10-16 10:10:00,433.89,433.89,432.71,432.72,700.0,433.89,433.89,432.71,432.72,700.0
2023-10-16 10:15:00,432.86,432.86,431.84,431.85,1200.0,432.86,432.86,431.84,431.85,1200.0
2023-10-16 10:20:00,431.52,432.27,431.28,431.97,700.0,431.52,432.27,431.28,431.97,700.0
2023-10-16 10:25:00,432.63,434.1,432.62,434.1,3149.0,432.63,434.1,432.62,434.1,3149.0
2023-10-16 10:30:00,434.74,434.78,433.77,433.8,1800.0,434.74,434.78,433.77,433.8,1800.0
2023-10-16 10:35:00,433.65,433.69,433.46,433.46,1117.0,433.65,433.69,433.46,433.46,1117.0
2023-10-16 10:40:00,433.86,434.32,433.29,433.66,6415.0,433.86,434.32,433.29,433.66,6415.0
2023-10-16 10:45:00,433.59,433.97,433.4,433.97,530.0,433.59,433.97,433.4,433.97,530.0
2023-10-16 10:50:00,433.9,434.39,433.35,433.35,3000.0,433.9,434.39,433.35,433.35,3000.0
2023-10-16 10:55:00,432.75,433.1,432.75,433.1,324.0,432.75,433.1,432.75,433.1,324.0
2023-10-16 11:00:00,433.7,433.91,433.24,433.42,1800.0,433.7,433.91,433.24,433.42,1800.0
2023-10-16 11:05:00,433.4,433.4,432.61,432.97,5808.0,433.4,433.4,432.61,432.97,5808.0
2023-10-16 11:10:00,433.05,433.1,432.69,432.77,1500.0,433.05,433.1,432.69,432.77,1500.0
2023-10-16 11:15:00,432.96,433.59,432.96,433.33,4300.0,432.96,433.59,432.96,433.33,4300.0
2023-10-16 11:20:00,433.32,433.91,433.26,433.89,3107.0,433.32,433.91,433.26,433.89,3107.0
2023-10-16 11:25:00,433.77,434.25,433.61,434.25,2692.0,433.77,434.25,433.61,434.25,2692.0
2023-10-16 11:30:00,434.48,434.52,433.45,434.08,3892.0,434.48,434.52,433.45,434.08,3892.0
2023-10-16 11:35:00,433.56,433.64,433.08,433.13,800.0,433.56,433.64,433.08,433.13,800.0
2023-10-16 11:40:00,432.62,432.65,432.59,432.65,300.0,432.62,432.65,432.59,432.65,300.0
2023-10-16 11:45:00,432.6,432.6,432.27,432.53,1000.0,432.6,432.6,432.27,432.53,1000.0
2023-10-16 11:50:00,432.94,434.02,432.93,434.02,700.0,432.94,434.02,432.93,434.02,700.0
2023-10-16 11:55:00,434.03,434.23,433.82,434.23,2794.0,434.03,434.23,433.82,434.23,2794.0
2023-10-16 12:00:00,434.2,434.63,434.2,434.42,1548.0,434.2,434.63,434.2,434.42,1548.0
2023-10-16 12:05:00,434.78,435.67,434.61,434.62,4429.0,434.78,435.67,434.61,434.62,4429.0
2023-10-16 12:10:00,434.29,434.29,433.75,433.9,700.0,434.29,434.29,433.75,433.9,700.0
2023-10-16 12:15:00,433.85,435.36,433.84,435.36,813.0,433.85,435.36,433.84,435.36,813.0
2023-10-16 12:20:00,434.19,435.46,434.19,434.89,745.0,434.19,435.46,434.19,434.89,745.0
2023-10-16 12:25:00,435.63,435.63,433.5,435.02,6853.0,435.63,435.63,433.5,435.02,6853.0
2023-10-16 12:30:00,434.91,435.42,434.91,435.26,1900.0,434.91,435.42,434.91,435.26,1900.0
2023-10-16 12:35:00,435.0,435.32,434.83,434.98,1353.0,435.0,435.32,434.83,434.98,1353.0
2023-10-16 12:40:00,435.11,435.13,434.51,434.53,1100.0,435.11,435.13,434.51,434.53,1100.0
2023-10-16 12:45:00,434.48,434.73,434.39,434.48,2467.0,434.48,434.73,434.39,434.48,2467.0
2023-10-16 12:50:00,434.79,435.14,434.3,434.3,3324.0,434.79,435.14,434.3,434.3,3324.0
2023-10-16 12:55:00,434.21,434.68,433.05,434.68,6867.0,434.21,434.68,433.05,434.68,6867.0
2023-10-16 13:00:00,434.66,435.08,434.35,435.08,1900.0,434.66,435.08,434.35,435.08,1900.0
2023-10-16 13:05:00,435.25,435.38,434.79,435.03,4703.0,435.25,435.38,434.79,435.03,4703.0
2023-10-16 13:10:00,435.03,435.05,434.84,434.88,900.0,435.03,435.05,434.84,434.88,900.0
2023-10-16 13:15:00,434.88,434.88,433.16,433.17,1300.0,434.88,434.88,433.16,433.17,1300.0
2023-10-16 13:20:00,432.5,432.71,431.94,432.5,6769.0,432.5,432.71,431.94,432.5,6769.0
2023-10-16 13:25:00,432.08,432.86,431.47,432.81,2807.0,432.08,432.86,431.47,432.81,2807.0
2023-10-16 13:30:00,432.67,433.03,432.6,432.84,2038.0,432.67,433.03,432.6,432.84,2038.0
2023-10-16 13:35:00,432.85,434.06,432.84,434.06,1103.0,432.85,434.06,432.84,434.06,1103.0
2023-10-16 13:40:00,433.92,433.92,433.71,433.87,700.0,433.92,433.92,433.71,433.87,700.0
2023-10-16 13:45:00,433.58,433.68,432.75,432.75,2965.0,433.58,433.68,432.75,432.75,2965.0
2023-10-16 13:50:00,432.76,432.76,432.76,432.76,200.0,432.76,432.76,432.76,432.76,200.0
2023-10-16 13:55:00,432.95,433.22,432.78,433.04,1200.0,432.95,433.22,432.78,433.04,1200.0
2023-10-16 14:00:00,433.06,433.38,432.68,432.86,1900.0,433.06,433.38,432.68,432.86,1900.0
2023-10-16 14:05:00,432.75,433.22,432.62,433.0,900.0,432.75,433.22,432.62,433.0,900.0
2023-10-16 14:10:00,433.05,433.35,432.76,433.16,1500.0,433.05,433.35,432.76,433.16,1500.0
2023-10-16 14:15:00,432.76,432.76,432.24,432.75,5946.0,432.76,432.76,432.24,432.75,5946.0
2023-10-16 14:20:00,432.9,432.9,432.51,432.71,400.0,432.9,432.9,432.51,432.71,400.0
2023-10-16 14:25:00,433.07,433.25,432.49,432.49,1581.0,433.07,433.25,432.49,432.49,1581.0
2023-10-16 14:30:00,432.37,432.49,432.06,432.06,3795.0,432.37,432.49,432.06,432.06,3795.0
2023-10-16 14:35:00,432.32,432.41,432.08,432.2,1900.0,432.32,432.41,432.08,432.2,1900.0
2023-10-16 14:40:00,432.24,432.24,431.83,431.87,2313.0,432.24,432.24,431.83,431.87,2313.0
2023-10-16 14:45:00,432.01,432.23,431.88,432.17,2925.0,432.01,432.23,431.88,432.17,2925.0
2023-10-16 14:50:00,432.22,432.44,431.95,432.23,2340.0,432.22,432.44,431.95,432.23,2340.0
2023-10-16 14:55:00,432.19,432.5,432.18,432.35,2091.0,432.19,432.5,432.18,432.35,2091.0
2023-10-16 15:00:00,432.41,432.41,431.4,431.77,2700.0,432.41,432.41,431.4,431.77,2700.0
2023-10-16 15:05:00,431.82,432.03,431.82,432.03,1400.0,431.82,432.03,431.82,432.03,1400.0
2023-10-16 15:10:00,432.05,432.07,431.71,431.71,2806.0,432.05,432.07,431.71,431.71,2806.0
2023-10-16 15:15:00,431.88,431.96,431.53,431.86,2736.0,431.88,431.96,431.53,431.86,2736.0
2023-10-16 15:20:00,431.85,432.5,431.85,432.3,4410.0,431.85,432.5,431.85,432.3,4410.0
2023-10-16 15:25:00,432.29,432.47,432.14,432.46,1700.0,432.29,432.47,432.14,432.46,1700.0
2023-10-16 15:30:00,432.54,432.55,431.68,431.69,8573.0,432.54,432.55,431.68,431.69,8573.0
2023-10-16 15:35:00,431.76,431.76,431.39,431.72,2028.0,431.76,431.76,431.39,431.72,2028.0
2023-10-16 15:40:00,431.73,431.87,431.12,431.12,8402.0,431.73,431.87,431.12,431.12,8402.0
2023-10-16 15:45:00,431.15,431.2,430.63,430.63,13048.0,431.15,431.2,430.63,430.63,13048.0
2023-10-16 15:50:00,430.57,430.7,429.8,430.25,48551.0,430.57,430.7,429.8,430.25,48551.0
2023-10-16 15:55:00,430.28,430.55,429.1,429.36,80276.0,430.28,430.55,429.1,429.36,80276.0
2023-10-17 09:30:00,425.55,425.55,420.78,422.45,4285.0,425.55,425.55,420.78,422.45,4285.0
2023-10-17 09:35:00,423.03,425.11,423.03,423.53,1032.0,423.03,425.11,423.03,423.53,1032.0
2023-10-17 09:40:00,423.6,426.2,423.6,426.2,1400.0,423.6,426.2,423.6,426.2,1400.0
2023-10-17 09:45:00,426.73,428.9,426.73,428.9,2431.0,426.73,428.9,426.73,428.9,2431.0
2023-10-17 09:50:00,428.83,429.46,428.5,428.88,6207.0,428.83,429.46,428.5,428.88,6207.0
2023-10-17 09:55:00,429.19,429.19,428.29,428.29,1200.0,429.19,429.19,428.29,428.29,1200.0
2023-10-17 10:00:00,427.83,428.27,426.19,426.19,662.0,427.83,428.27,426.19,426.19,662.0
2023-10-17 10:05:00,426.72,426.72,426.72,426.72,100.0,426.72,426.72,426.72,426.72,100.0
2023-10-17 10:10:00,430.34,430.41,430.07,430.38,451.0,430.34,430.41,430.07,430.38,451.0
2023-10-17 10:15:00,429.69,430.76,429.68,430.33,600.0,429.69,430.76,429.68,430.33,600.0
2023-10-17 10:20:00,430.63,430.68,430.62,430.68,300.0,430.63,430.68,430.62,430.68,300.0
2023-10-17 10:25:00,429.66,429.67,427.81,428.48,2432.0,429.66,429.67,427.81,428.48,2432.0
2023-10-17 10:30:00,428.53,428.74,428.47,428.71,621.0,428.53,428.74,428.47,428.71,621.0
2023-10-17 10:35:00,429.84,430.0,429.84,430.0,200.0,429.84,430.0,429.84,430.0,200.0
2023-10-17 10:40:00,430.1,430.67,430.1,430.24,400.0,430.1,430.67,430.1,430.24,400.0
2023-10-17 10:45:00,430.93,431.21,430.51,430.51,300.0,430.93,431.21,430.51,430.51,300.0
2023-10-17 10:50:00,429.84,429.84,429.54,429.8,900.0,429.84,429.84,429.54,429.8,900.0
2023-10-17 10:55:00,429.96,429.96,429.96,429.96,200.0,429.96,429.96,429.96,429.96,200.0
2023-10-17 11:00:00,430.4,430.4,429.99,430.0,300.0,430.4,430.4,429.99,430.0,300.0
2023-10-17 11:05:00,430.43,430.43,429.18,429.18,800.0,430.43,430.43,429.18,429.18,800.0
2023-10-17 11:10:00,429.66,429.66,429.66,429.66,100.0,429.66,429.66,429.66,429.66,100.0
2023-10-17 11:15:00,429.52,430.42,429.35,429.86,1502.0,429.52,430.42,429.35,429.86,1502.0
2023-10-17 11:20:00,429.66,429.83,429.66,429.83,300.0,429.66,429.83,429.66,429.83,300.0
2023-10-17 11:25:00,429.91,430.28,429.91,430.28,400.0,429.91,430.28,429.91,430.28,400.0
2023-10-17 11:30:00,430.34,431.01,430.34,430.69,1100.0,430.34,431.01,430.34,430.69,1100.0
2023-10-17 11:35:00,430.95,432.14,430.95,431.84,1433.0,430.95,432.14,430.95,431.84,1433.0
2023-10-17 11:40:00,432.02,432.97,432.02,432.97,800.0,432.02,432.97,432.02,432.97,800.0
2023-10-17 11:45:00,432.57,432.73,432.21,432.59,947.0,432.57,432.73,432.21,432.59,947.0
2023-10-17 11:50:00,432.93,433.47,432.67,433.47,2200.0,432.93,433.47,432.67,433.47,2200.0
2023-10-17 11:55:00,433.39,433.98,432.97,433.98,3200.0,433.39,433.98,432.97,433.98,3200.0
2023-10-17 12:00:00,433.93,434.32,432.91,433.62,7140.0,433.93,434.32,432.91,433.62,7140.0
2023-10-17 12:05:00,433.47,433.73,433.42,433.53,2417.0,433.47,433.73,433.42,433.53,2417.0
2023-10-17 12:10:00,433.73,433.73,432.2,432.4,2157.0,433.73,433.73,432.2,432.4,2157.0
2023-10-17 12:15:00,432.89,433.99,432.88,433.99,1500.0,432.89,433.99,432.88,433.99,1500.0
2023-10-17 12:20:00,435.17,435.6,435.17,435.23,600.0,435.17,435.6,435.17,435.23,600.0
2023-10-17 12:25:00,434.84,435.16,434.57,435.16,822.0,434.84,435.16,434.57,435.16,822.0
2023-10-17 12:30:00,435.06,435.06,434.03,434.07,1000.0,435.06,435.06,434.03,434.07,1000.0
2023-10-17 12:35:00,433.85,434.13,433.85,434.13,900.0,433.85,434.13,433.85,434.13,900.0
2023-10-17 12:40:00,433.91,434.0,433.91,434.0,400.0,433.91,434.0,433.91,434.0,400.0
2023-10-17 12:45:00,434.41,434.41,433.41,434.1,800.0,434.41,434.41,433.41,434.1,800.0
2023-10-17 12:50:00,433.14,434.14,433.13,434.14,500.0,433.14,434.14,433.13,434.14,500.0
2023-10-17 12:55:00,433.94,433.94,432.87,432.87,600.0,433.94,433.94,432.87,432.87,600.0
2023-10-17 13:00:00,433.09,433.23,433.08,433.13,600.0,433.09,433.23,433.08,433.13,600.0
2023-10-17 13:05:00,432.85,433.16,432.85,433.16,200.0,432.85,433.16,432.85,433.16,200.0
2023-10-17 13:10:00,433.42,433.42,433.01,433.08,700.0,433.42,433.42,433.01,433.08,700.0
2023-10-17 13:15:00,432.36,432.59,432.35,432.58,648.0,432.36,432.59,432.35,432.58,648.0
2023-10-17 13:20:00,432.96,433.54,432.96,433.39,700.0,432.96,433.54,432.96,433.39,700.0
2023-10-17 13:25:00,433.34,433.52,433.34,433.38,600.0,433.34,433.52,433.34,433.38,600.0
2023-10-17 13:30:00,433.24,433.62,433.02,433.62,1318.0,433.24,433.62,433.02,433.62,1318.0
2023-10-17 13:35:00,433.67,433.67,433.57,433.58,400.0,433.67,433.67,433.57,433.58,400.0
2023-10-17 13:40:00,433.58,434.28,433.58,433.87,1115.0,433.58,434.28,433.58,433.87,1115.0
2023-10-17 13:45:00,433.77,433.78,432.45,432.56,2214.0,433.77,433.78,432.45,432.56,2214.0
2023-10-17 13:50:00,433.11,433.11,431.68,431.73,1500.0,433.11,433.11,431.68,431.73,1500.0
2023-10-17 13:55:00,431.94,432.25,431.72,432.25,2205.0,431.94,432.25,431.72,432.25,2205.0
2023-10-17 14:00:00,431.89,432.84,431.79,432.75,2100.0,431.89,432.84,431.79,432.75,2100.0
2023-10-17 14:05:00,432.53,433.69,432.52,433.46,2257.0,432.53,433.69,432.52,433.46,2257.0
2023-10-17 14:10:00,433.78,433.99,433.62,433.63,500.0,433.78,433.99,433.62,433.63,500.0
2023-10-17 14:15:00,433.99,433.99,433.4,433.54,800.0,433.99,433.99,433.4,433.54,800.0
2023-10-17 14:20:00,433.74,433.92,433.74,433.83,600.0,433.74,433.92,433.74,433.83,600.0
2023-10-17 14:25:00,433.9,433.93,433.52,433.86,718.0,433.9,433.93,433.52,433.86,718.0
2023-10-17 14:30:00,433.59,433.71,433.57,433.71,500.0,433.59,433.71,433.57,433.71,500.0
2023-10-17 14:35:00,433.58,433.72,433.58,433.72,321.0,433.58,433.72,433.58,433.72,321.0
2023-10-17 14:40:00,434.81,434.93,434.55,434.9,432.0,434.81,434.93,434.55,434.9,432.0
2023-10-17 14:45:00,435.04,435.04,434.73,434.96,600.0,435.04,435.04,434.73,434.96,600.0
2023-10-17 14:50:00,435.15,435.15,434.02,434.06,3515.0,435.15,435.15,434.02,434.06,3515.0
2023-10-17 14:55:00,433.96,434.68,433.44,434.58,945.0,433.96,434.68,433.44,434.58,945.0
2023-10-17 15:00:00,434.61,434.61,434.16,434.19,900.0,434.61,434.61,434.16,434.19,900.0
2023-10-17 15:05:00,433.86,434.52,433.86,434.39,619.0,433.86,434.52,433.86,434.39,619.0
2023-10-17 15:10:00,434.42,434.42,434.14,434.23,465.0,434.42,434.42,434.14,434.23,465.0
2023-10-17 15:15:00,434.58,435.05,434.58,434.82,1800.0,434.58,435.05,434.58,434.82,1800.0
2023-10-17 15:20:00,435.0,435.16,435.0,435.0,700.0,435.0,435.16,435.0,435.0,700.0
2023-10-17 15:25:00,434.81,435.25,434.62,435.04,3870.0,434.81,435.25,434.62,435.04,3870.0
2023-10-17 15:30:00,434.91,435.06,434.55,434.55,2700.0,434.91,435.06,434.55,434.55,2700.0
2023-10-17 15:35:00,434.69,434.82,434.42,434.65,700.0,434.69,434.82,434.42,434.65,700.0
2023-10-17 15:40:00,434.65,434.85,434.37,434.54,2237.0,434.65,434.85,434.37,434.54,2237.0
2023-10-17 15:45:00,434.73,435.01,434.18,434.9,3408.0,434.73,435.01,434.18,434.9,3408.0
2023-10-17 15:50:00,434.72,435.96,434.72,435.96,8367.0,434.72,435.96,434.72,435.96,8367.0
2023-10-17 15:55:00,436.28,436.33,435.29,435.79,12895.0,436.28,436.33,435.29,435.79,12895.0
2023-10-18 09:30:00,433.75,433.75,431.74,432.56,3059.0,433.75,433.75,431.74,432.56,3059.0
2023-10-18 09:35:00,430.0,430.78,427.58,427.58,2721.0,430.0,430.78,427.58,427.58,2721.0
2023-10-18 09:40:00,428.15,428.43,426.95,428.43,5980.0,428.15,428.43,426.95,428.43,5980.0
2023-10-18 09:45:00,428.99,430.43,428.04,430.43,5545.0,428.99,430.43,428.04,430.43,5545.0
2023-10-18 09:50:00,430.16,430.17,429.04,429.05,1017.0,430.16,430.17,429.04,429.05,1017.0
2023-10-18 09:55:00,430.21,430.88,429.69,430.65,400.0,430.21,430.88,429.69,430.65,400.0
2023-10-18 10:00:00,430.7,430.76,429.05,430.5,2300.0,430.7,430.76,429.05,430.5,2300.0
2023-10-18 10:05:00,430.4,431.12,430.26,430.41,1900.0,430.4,431.12,430.26,430.41,1900.0
2023-10-18 10:10:00,430.16,430.3,429.92,429.93,700.0,430.16,430.3,429.92,429.93,700.0
2023-10-18 10:15:00,429.93,430.1,429.51,430.1,1000.0,429.93,430.1,429.51,430.1,1000.0
2023-10-18 10:20:00,431.85,432.41,431.85,432.14,800.0,431.85,432.41,431.85,432.14,800.0
2023-10-18 10:25:00,432.43,432.43,430.22,430.22,1445.0,432.43,432.43,430.22,430.22,1445.0
2023-10-18 10:30:00,430.21,430.39,429.76,429.89,2643.0,430.21,430.39,429.76,429.89,2643.0
2023-10-18 10:35:00,430.13,430.24,429.9,430.24,1000.0,430.13,430.24,429.9,430.24,1000.0
2023-10-18 10:40:00,431.58,431.58,430.63,430.63,403.0,431.58,431.58,430.63,430.63,403.0
2023-10-18 10:45:00,430.76,431.23,430.76,430.94,400.0,430.76,431.23,430.76,430.94,400.0
2023-10-18 10:50:00,430.56,430.56,430.07,430.23,700.0,430.56,430.56,430.07,430.23,700.0
2023-10-18 10:55:00,430.03,430.31,429.95,430.18,700.0,430.03,430.31,429.95,430.18,700.0
2023-10-18 11:00:00,430.47,431.65,430.03,430.9,2520.0,430.47,431.65,430.03,430.9,2520.0
2023-10-18 11:05:00,431.25,431.26,430.32,430.5,600.0,431.25,431.26,430.32,430.5,600.0
2023-10-18 11:10:00,430.29,430.29,430.29,430.29,100.0,430.29,430.29,430.29,430.29,100.0
2023-10-18 11:15:00,430.94,431.42,430.7,431.41,1090.0,430.94,431.42,430.7,431.41,1090.0
2023-10-18 11:20:00,431.73,431.73,430.85,430.85,300.0,431.73,431.73,430.85,430.85,300.0
2023-10-18 11:25:00,431.33,432.79,431.33,431.47,1700.0,431.33,432.79,431.33,431.47,1700.0
2023-10-18 11:30:00,431.11,431.24,430.55,430.55,415.0,431.11,431.24,430.55,430.55,415.0
2023-10-18 11:35:00,430.66,430.9,430.66,430.9,600.0,430.66,430.9,430.66,430.9,600.0
2023-10-18 11:40:00,430.57,430.57,430.02,430.18,500.0,430.57,430.57,430.02,430.18,500.0
2023-10-18 11:45:00,429.98,430.47,429.85,430.47,300.0,429.98,430.47,429.85,430.47,300.0
2023-10-18 11:50:00,430.86,430.86,430.86,430.86,100.0,430.86,430.86,430.86,430.86,100.0
2023-10-18 11:55:00,430.61,430.91,430.61,430.62,500.0,430.61,430.91,430.61,430.62,500.0
2023-10-18 12:00:00,430.71,431.5,430.42,431.5,1300.0,430.71,431.5,430.42,431.5,1300.0
2023-10-18 12:05:00,431.93,431.94,430.81,431.32,1200.0,431.93,431.94,430.81,431.32,1200.0
2023-10-18 12:10:00,430.88,430.88,430.25,430.25,501.0,430.88,430.88,430.25,430.25,501.0
2023-10-18 12:15:00,430.8,430.8,430.75,430.75,216.0,430.8,430.8,430.75,430.75,216.0
2023-10-18 12:20:00,430.16,430.79,430.16,430.79,300.0,430.16,430.79,430.16,430.79,300.0
2023-10-18 12:25:00,430.79,430.79,430.79,430.79,0.0,430.79,430.79,430.79,430.79,0.0
2023-10-18 12:30:00,430.64,430.98,430.51,430.86,610.0,430.64,430.98,430.51,430.86,610.0
2023-10-18 12:35:00,430.45,430.61,430.45,430.61,200.0,430.45,430.61,430.45,430.61,200.0
2023-10-18 12:40:00,430.4,430.8,430.35,430.8,400.0,430.4,430.8,430.35,430.8,400.0
2023-10-18 12:45:00,430.55,430.93,430.55,430.93,998.0,430.55,430.93,430.55,430.93,998.0
2023-10-18 12:50:00,430.62,430.62,430.27,430.35,1400.0,430.62,430.62,430.27,430.35,1400.0
2023-10-18 12:55:00,430.35,430.35,430.35,430.35,0.0,430.35,430.35,430.35,430.35,0.0
2023-10-18 13:00:00,430.11,431.52,430.1,431.52,700.0,430.11,431.52,430.1,431.52,700.0
2023-10-18 13:05:00,432.21,432.21,431.39,431.97,900.0,432.21,432.21,431.39,431.97,900.0
2023-10-18 13:10:00,431.28,432.41,431.28,432.41,600.0,431.28,432.41,431.28,432.41,600.0
2023-10-18 13:15:00,432.09,432.09,432.07,432.07,200.0,432.09,432.09,432.07,432.07,200.0
2023-10-18 13:20:00,431.71,432.03,431.42,431.82,400.0,431.71,432.03,431.42,431.82,400.0
2023-10-18 13:25:00,431.62,431.78,431.29,431.58,800.0,431.62,431.78,431.29,431.58,800.0
2023-10-18 13:30:00,431.5,431.5,430.13,430.24,1800.0,431.5,431.5,430.13,430.24,1800.0
2023-10-18 13:35:00,429.55,429.8,429.04,429.04,1532.0,429.55,429.8,429.04,429.04,1532.0
2023-10-18 13:40:00,428.9,429.03,428.88,428.89,600.0,428.9,429.03,428.88,428.89,600.0
2023-10-18 13:45:00,428.72,429.06,428.72,428.76,860.0,428.72,429.06,428.72,428.76,860.0
2023-10-18 13:50:00,429.21,429.47,429.16,429.4,1970.0,429.21,429.47,429.16,429.4,1970.0
2023-10-18 13:55:00,429.7,430.46,429.6,430.36,3500.0,429.7,430.46,429.6,430.36,3500.0
2023-10-18 14:00:00,430.35,430.39,429.38,429.55,1815.0,430.35,430.39,429.38,429.55,1815.0
2023-10-18 14:05:00,429.35,430.51,429.22,430.46,2452.0,429.35,430.51,429.22,430.46,2452.0
2023-10-18 14:10:00,430.55,430.55,429.89,429.92,1100.0,430.55,430.55,429.89,429.92,1100.0
2023-10-18 14:15:00,429.92,430.1,429.79,429.79,2943.0,429.92,430.1,429.79,429.79,2943.0
2023-10-18 14:20:00,429.71,429.71,429.24,429.4,1783.0,429.71,429.71,429.24,429.4,1783.0
2023-10-18 14:25:00,429.27,429.88,429.27,429.53,1599.0,429.27,429.88,429.27,429.53,1599.0
2023-10-18 14:30:00,429.77,430.17,429.76,429.8,300.0,429.77,430.17,429.76,429.8,300.0
2023-10-18 14:35:00,429.35,429.47,429.35,429.42,752.0,429.35,429.47,429.35,429.42,752.0
2023-10-18 14:40:00,429.37,429.37,428.96,429.2,1100.0,429.37,429.37,428.96,429.2,1100.0
2023-10-18 14:45:00,429.2,429.25,428.73,429.07,1389.0,429.2,429.25,428.73,429.07,1389.0
2023-10-18 14:50:00,428.81,428.81,428.51,428.8,1477.0,428.81,428.81,428.51,428.8,1477.0
2023-10-18 14:55:00,428.58,429.07,428.56,429.03,2821.0,428.58,429.07,428.56,429.03,2821.0
2023-10-18 15:00:00,429.04,429.04,428.45,428.58,3692.0,429.04,429.04,428.45,428.58,3692.0
2023-10-18 15:05:00,428.78,428.78,428.14,428.15,3799.0,428.78,428.78,428.14,428.15,3799.0
2023-10-18 15:10:00,428.33,428.8,428.24,428.58,4204.0,428.33,428.8,428.24,428.58,4204.0
2023-10-18 15:15:00,428.47,428.81,428.27,428.28,4214.0,428.47,428.81,428.27,428.28,4214.0
2023-10-18 15:20:00,428.33,428.59,428.33,428.53,2513.0,428.33,428.59,428.33,428.53,2513.0
2023-10-18 15:25:00,427.95,427.95,427.49,427.7,2875.0,427.95,427.95,427.49,427.7,2875.0
2023-10-18 15:30:00,427.75,427.86,426.48,426.61,3664.0,427.75,427.86,426.48,426.61,3664.0
2023-10-18 15:35:00,426.77,426.84,426.2,426.34,5031.0,426.77,426.84,426.2,426.34,5031.0
2023-10-18 15:40:00,426.28,426.45,426.17,426.21,3693.0,426.28,426.45,426.17,426.21,3693.0
2023-10-18 15:45:00,426.21,426.21,425.36,425.67,5759.0,426.21,426.21,425.36,425.67,5759.0
2023-10-18 15:50:00,425.84,426.41,425.36,425.37,7765.0,425.84,426.41,425.36,425.37,7765.0
2023-10-18 15:55:00,425.78,425.88,425.16,425.42,19442.0,425.78,425.88,425.16,425.42,19442.0
2023-10-19 09:30:00,427.93,430.94,426.01,428.23,2548.0,427.93,430.94,426.01,428.23,2548.0
2023-10-19 09:35:00,426.25,426.25,426.25,426.25,100.0,426.25,426.25,426.25,426.25,100.0
2023-10-19 09:40:00,428.12,428.51,426.87,428.51,862.0,428.12,428.51,426.87,428.51,862.0
2023-10-19 09:45:00,428.46,428.71,427.79,428.71,706.0,428.46,428.71,427.79,428.71,706.0
2023-10-19 09:50:00,429.19,429.19,427.68,427.68,900.0,429.19,429.19,427.68,427.68,900.0
2023-10-19 09:55:00,427.46,428.95,427.46,428.95,1797.0,427.46,428.95,427.46,428.95,1797.0
2023-10-19 10:00:00,428.66,428.68,428.51,428.51,938.0,428.66,428.68,428.51,428.51,938.0
2023-10-19 10:05:00,426.59,426.59,426.46,426.47,400.0,426.59,426.59,426.46,426.47,400.0
2023-10-19 10:10:00,426.63,427.73,426.63,427.73,2689.0,426.63,427.73,426.63,427.73,2689.0
2023-10-19 10:15:00,427.73,427.73,426.29,426.29,781.0,427.73,427.73,426.29,426.29,781.0
2023-10-19 10:20:00,426.28,426.28,426.07,426.07,200.0,426.28,426.28,426.07,426.07,200.0
2023-10-19 10:25:00,425.82,425.99,424.66,425.23,1503.0,425.82,425.99,424.66,425.23,1503.0
2023-10-19 10:30:00,425.23,425.23,425.23,425.23,0.0,425.23,425.23,425.23,425.23,0.0
2023-10-19 10:35:00,423.28,424.13,423.27,423.48,400.0,423.28,424.13,423.27,423.48,400.0
2023-10-19 10:40:00,423.48,423.48,423.48,423.48,0.0,423.48,423.48,423.48,423.48,0.0
2023-10-19 10:45:00,423.48,423.48,423.48,423.48,0.0,423.48,423.48,423.48,423.48,0.0
2023-10-19 10:50:00,424.27,424.27,422.63,422.63,500.0,424.27,424.27,422.63,422.63,500.0
2023-10-19 10:55:00,422.8,422.8,422.8,422.8,100.0,422.8,422.8,422.8,422.8,100.0
2023-10-19 11:00:00,422.37,422.89,422.37,422.83,600.0,422.37,422.89,422.37,422.83,600.0
2023-10-19 11:05:00,422.83,424.01,422.82,424.01,1200.0,422.83,424.01,422.82,424.01,1200.0
2023-10-19 11:10:00,423.59,423.59,423.58,423.59,100.0,423.59,423.59,423.58,423.59,100.0
2023-10-19 11:15:00,422.99,422.99,422.85,422.85,200.0,422.99,422.99,422.85,422.85,200.0
2023-10-19 11:20:00,422.97,423.25,422.96,423.18,500.0,422.97,423.25,422.96,423.18,500.0
2023-10-19 11:25:00,424.51,424.51,424.51,424.51,100.0,424.51,424.51,424.51,424.51,100.0
2023-10-19 11:30:00,424.15,425.45,424.15,425.02,765.0,424.15,425.45,424.15,425.02,765.0
2023-10-19 11:35:00,425.02,425.39,423.97,423.97,1400.0,425.02,425.39,423.97,423.97,1400.0
2023-10-19 11:40:00,424.4,425.03,424.33,424.56,1402.0,424.4,425.03,424.33,424.56,1402.0
2023-10-19 11:45:00,424.74,425.1,424.5,424.52,897.0,424.74,425.1,424.5,424.52,897.0
2023-10-19 11:50:00,424.25,424.44,424.05,424.05,953.0,424.25,424.44,424.05,424.05,953.0
2023-10-19 11:55:00,424.05,424.05,424.05,424.05,0.0,424.05,424.05,424.05,424.05,0.0
2023-10-19 12:00:00,423.49,426.81,423.49,426.81,2047.0,423.49,426.81,423.49,426.81,2047.0
2023-10-19 12:05:00,426.27,426.27,425.08,425.24,380.0,426.27,426.27,425.08,425.24,380.0
2023-10-19 12:10:00,425.2,425.77,425.2,425.77,250.0,425.2,425.77,425.2,425.77,250.0
2023-10-19 12:15:00,426.4,426.4,426.39,426.4,100.0,426.4,426.4,426.39,426.4,100.0
2023-10-19 12:20:00,428.57,428.57,427.97,428.13,665.0,428.57,428.57,427.97,428.13,665.0
2023-10-19 12:25:00,427.33,427.33,424.47,424.47,268.0,427.33,427.33,424.47,424.47,268.0
2023-10-19 12:30:00,424.26,424.26,423.55,423.55,300.0,424.26,424.26,423.55,423.55,300.0
2023-10-19 12:35:00,422.0,422.24,421.18,421.87,800.0,422.0,422.24,421.18,421.87,800.0
2023-10-19 12:40:00,422.76,422.76,422.76,422.76,145.0,422.76,422.76,422.76,422.76,145.0
2023-10-19 12:45:00,423.72,425.0,423.72,425.0,700.0,423.72,425.0,423.72,425.0,700.0
2023-10-19 12:50:00,425.06,425.47,425.06,425.44,500.0,425.06,425.47,425.06,425.44,500.0
2023-10-19 12:55:00,425.64,426.16,425.64,425.72,477.0,425.64,426.16,425.64,425.72,477.0
2023-10-19 13:00:00,426.1,427.29,426.1,427.29,900.0,426.1,427.29,426.1,427.29,900.0
2023-10-19 13:05:00,427.3,427.53,426.92,427.53,1216.0,427.3,427.53,426.92,427.53,1216.0
2023-10-19 13:10:00,427.71,427.79,427.35,427.43,1265.0,427.71,427.79,427.35,427.43,1265.0
2023-10-19 13:15:00,427.16,427.16,426.44,427.14,506.0,427.16,427.16,426.44,427.14,506.0
2023-10-19 13:20:00,427.05,427.06,426.36,426.36,442.0,427.05,427.06,426.36,426.36,442.0
2023-10-19 13:25:00,426.81,427.53,426.81,427.53,648.0,426.81,427.53,426.81,427.53,648.0
2023-10-19 13:30:00,427.53,427.53,427.53,427.53,0.0,427.53,427.53,427.53,427.53,0.0
2023-10-19 13:35:00,425.84,425.84,424.99,425.0,261.0,425.84,425.84,424.99,425.0,261.0
2023-10-19 13:40:00,423.69,424.94,423.68,424.94,1500.0,423.69,424.94,423.68,424.94,1500.0
2023-10-19 13:45:00,424.93,425.04,424.89,424.89,480.0,424.93,425.04,424.89,424.89,480.0
2023-10-19 13:50:00,424.82,425.61,424.71,425.09,830.0,424.82,425.61,424.71,425.09,830.0
2023-10-19 13:55:00,425.49,425.71,425.33,425.71,1308.0,425.49,425.71,425.33,425.71,1308.0
2023-10-19 14:00:00,425.49,426.23,425.13,425.91,1000.0,425.49,426.23,425.13,425.91,1000.0
2023-10-19 14:05:00,425.81,426.11,425.48,425.89,1700.0,425.81,426.11,425.48,425.89,1700.0
2023-10-19 14:10:00,425.84,427.68,425.84,427.25,4600.0,425.84,427.68,425.84,427.25,4600.0
2023-10-19 14:15:00,427.37,427.71,426.85,427.61,2831.0,427.37,427.71,426.85,427.61,2831.0
2023-10-19 14:20:00,427.71,428.35,427.17,427.79,2600.0,427.71,428.35,427.17,427.79,2600.0
2023-10-19 14:25:00,427.91,428.26,427.35,427.36,3376.0,427.91,428.26,427.35,427.36,3376.0
2023-10-19 14:30:00,427.33,427.33,426.28,426.5,3682.0,427.33,427.33,426.28,426.5,3682.0
2023-10-19 14:35:00,426.23,426.49,425.77,426.23,1725.0,426.23,426.49,425.77,426.23,1725.0
2023-10-19 14:40:00,425.8,426.3,425.36,426.3,554.0,425.8,426.3,425.36,426.3,554.0
2023-10-19 14:45:00,426.29,426.32,425.68,426.03,1382.0,426.29,426.32,425.68,426.03,1382.0
2023-10-19 14:50:00,426.41,426.57,425.56,426.18,2985.0,426.41,426.57,425.56,426.18,2985.0
2023-10-19 14:55:00,426.64,426.86,426.02,426.43,3440.0,426.64,426.86,426.02,426.43,3440.0
2023-10-19 15:00:00,426.42,426.42,425.74,425.97,1700.0,426.42,426.42,425.74,425.97,1700.0
2023-10-19 15:05:00,425.41,425.76,424.97,424.97,1574.0,425.41,425.76,424.97,424.97,1574.0
2023-10-19 15:10:00,424.92,424.93,424.59,424.8,1300.0,424.92,424.93,424.59,424.8,1300.0
2023-10-19 15:15:00,424.72,425.0,424.15,424.42,1175.0,424.72,425.0,424.15,424.42,1175.0
2023-10-19 15:20:00,424.76,424.77,424.18,424.58,1604.0,424.76,424.77,424.18,424.58,1604.0
2023-10-19 15:25:00,424.73,424.73,424.73,424.73,100.0,424.73,424.73,424.73,424.73,100.0
2023-10-19 15:30:00,424.76,425.02,424.24,424.62,2751.0,424.76,425.02,424.24,424.62,2751.0
2023-10-19 15:35:00,424.8,424.87,424.49,424.66,900.0,424.8,424.87,424.49,424.66,900.0
2023-10-19 15:40:00,424.34,424.34,422.77,422.94,917.0,424.34,424.34,422.77,422.94,917.0
2023-10-19 15:45:00,422.99,424.7,422.77,424.7,2830.0,422.99,424.7,422.77,424.7,2830.0
2023-10-19 15:50:00,425.09,426.04,425.09,425.8,4000.0,425.09,426.04,425.09,425.8,4000.0
2023-10-19 15:55:00,425.83,426.18,425.67,425.93,12837.0,425.83,426.18,425.67,425.93,12837.0
2023-10-20 09:30:00,425.68,429.06,424.03,428.35,34315.0,425.68,429.06,424.03,428.35,34315.0
2023-10-20 09:35:00,428.62,430.28,426.84,429.14,3754.0,428.62,430.28,426.84,429.14,3754.0
2023-10-20 09:40:00,428.61,429.93,427.09,428.35,3314.0,428.61,429.93,427.09,428.35,3314.0
2023-10-20 09:45:00,427.6,429.11,426.84,428.47,2214.0,427.6,429.11,426.84,428.47,2214.0
2023-10-20 09:50:00,428.12,428.12,425.16,425.16,1800.0,428.12,428.12,425.16,425.16,1800.0
2023-10-20 09:55:00,425.73,425.79,424.07,424.13,1800.0,425.73,425.79,424.07,424.13,1800.0
2023-10-20 10:00:00,424.16,425.72,424.02,425.23,5899.0,424.16,425.72,424.02,425.23,5899.0
2023-10-20 10:05:00,424.96,425.28,424.78,424.93,2326.0,424.96,425.28,424.78,424.93,2326.0
2023-10-20 10:10:00,424.8,425.64,424.69,425.11,3180.0,424.8,425.64,424.69,425.11,3180.0
2023-10-20 10:15:00,424.92,425.73,424.59,425.62,6930.0,424.92,425.73,424.59,425.62,6930.0
2023-10-20 10:20:00,425.03,426.16,425.03,425.81,1200.0,425.03,426.16,425.03,425.81,1200.0
2023-10-20 10:25:00,425.66,426.72,425.23,425.65,9795.0,425.66,426.72,425.23,425.65,9795.0
2023-10-20 10:30:00,425.62,426.97,424.93,426.65,5724.0,425.62,426.97,424.93,426.65,5724.0
2023-10-20 10:35:00,426.58,426.78,425.55,425.6,1349.0,426.58,426.78,425.55,425.6,1349.0
2023-10-20 10:40:00,424.65,424.87,424.28,424.87,2519.0,424.65,424.87,424.28,424.87,2519.0
2023-10-20 10:45:00,424.75,425.42,424.32,424.9,4000.0,424.75,425.42,424.32,424.9,4000.0
2023-10-20 10:50:00,425.13,425.55,424.73,425.53,900.0,425.13,425.55,424.73,425.53,900.0
2023-10-20 10:55:00,425.14,425.59,423.76,423.95,3650.0,425.14,425.59,423.76,423.95,3650.0
2023-10-20 11:00:00,423.96,424.36,423.35,424.22,4313.0,423.96,424.36,423.35,424.22,4313.0
2023-10-20 11:05:00,424.21,425.5,423.78,425.5,3412.0,424.21,425.5,423.78,425.5,3412.0
2023-10-20 11:10:00,424.84,424.86,424.48,424.49,600.0,424.84,424.86,424.48,424.49,600.0
2023-10-20 11:15:00,424.25,424.26,423.08,423.6,700.0,424.25,424.26,423.08,423.6,700.0
2023-10-20 11:20:00,423.13,423.92,423.13,423.92,400.0,423.13,423.92,423.13,423.92,400.0
2023-10-20 11:25:00,424.01,424.4,423.65,424.11,1078.0,424.01,424.4,423.65,424.11,1078.0
2023-10-20 11:30:00,423.72,423.72,423.18,423.31,1700.0,423.72,423.72,423.18,423.31,1700.0
2023-10-20 11:35:00,423.08,424.31,423.07,424.31,900.0,423.08,424.31,423.07,424.31,900.0
2023-10-20 11:40:00,424.31,424.31,424.31,424.31,0.0,424.31,424.31,424.31,424.31,0.0
2023-10-20 11:45:00,424.54,424.84,424.01,424.73,1200.0,424.54,424.84,424.01,424.73,1200.0
2023-10-20 11:50:00,424.56,424.57,424.56,424.57,200.0,424.56,424.57,424.56,424.57,200.0
2023-10-20 11:55:00,424.69,425.51,424.62,424.9,3700.0,424.69,425.51,424.62,424.9,3700.0
2023-10-20 12:00:00,424.8,424.8,423.77,424.2,1300.0,424.8,424.8,423.77,424.2,1300.0
2023-10-20 12:05:00,424.08,424.08,423.65,423.8,1404.0,424.08,424.08,423.65,423.8,1404.0
2023-10-20 12:10:00,423.74,423.74,423.41,423.42,500.0,423.74,423.74,423.41,423.42,500.0
2023-10-20 12:15:00,423.47,423.96,423.47,423.69,2300.0,423.47,423.96,423.47,423.69,2300.0
2023-10-20 12:20:00,423.54,425.65,423.48,425.65,3300.0,423.54,425.65,423.48,425.65,3300.0
2023-10-20 12:25:00,425.86,426.05,425.62,425.63,1500.0,425.86,426.05,425.62,425.63,1500.0
2023-10-20 12:30:00,425.68,425.98,425.64,425.64,300.0,425.68,425.98,425.64,425.64,300.0
2023-10-20 12:35:00,425.91,425.91,425.05,425.05,700.0,425.91,425.91,425.05,425.05,700.0
2023-10-20 12:40:00,425.53,425.53,425.2,425.2,800.0,425.53,425.53,425.2,425.2,800.0
2023-10-20 12:45:00,425.45,426.07,425.45,426.07,400.0,425.45,426.07,425.45,426.07,400.0
2023-10-20 12:50:00,425.75,425.75,425.26,425.26,700.0,425.75,425.75,425.26,425.26,700.0
2023-10-20 12:55:00,425.58,426.32,425.58,426.32,500.0,425.58,426.32,425.58,426.32,500.0
2023-10-20 13:00:00,426.1,426.1,425.82,425.82,300.0,426.1,426.1,425.82,425.82,300.0
2023-10-20 13:05:00,425.71,426.05,425.7,426.05,400.0,425.71,426.05,425.7,426.05,400.0
2023-10-20 13:10:00,426.35,426.68,426.35,426.68,300.0,426.35,426.68,426.35,426.68,300.0
2023-10-20 13:15:00,427.11,429.2,427.1,429.2,1500.0,427.11,429.2,427.1,429.2,1500.0
2023-10-20 13:20:00,428.1,428.96,428.1,428.92,733.0,428.1,428.96,428.1,428.92,733.0
2023-10-20 13:25:00,428.55,429.34,428.54,429.15,900.0,428.55,429.34,428.54,429.15,900.0
2023-10-20 13:30:00,429.04,429.04,428.05,428.05,1029.0,429.04,429.04,428.05,428.05,1029.0
2023-10-20 13:35:00,428.3,428.36,428.29,428.36,400.0,428.3,428.36,428.29,428.36,400.0
2023-10-20 13:40:00,429.42,429.42,429.18,429.18,300.0,429.42,429.42,429.18,429.18,300.0
2023-10-20 13:45:00,428.33,428.75,428.33,428.75,400.0,428.33,428.75,428.33,428.75,400.0
2023-10-20 13:50:00,428.55,428.65,428.18,428.65,300.0,428.55,428.65,428.18,428.65,300.0
2023-10-20 13:55:00,428.92,429.53,428.86,429.16,900.0,428.92,429.53,428.86,429.16,900.0
2023-10-20 14:00:00,429.31,429.31,428.7,428.7,1100.0,429.31,429.31,428.7,428.7,1100.0
2023-10-20 14:05:00,428.5,429.22,428.5,428.94,400.0,428.5,429.22,428.5,428.94,400.0
2023-10-20 14:10:00,429.11,429.11,428.15,428.15,300.0,429.11,429.11,428.15,428.15,300.0
2023-10-20 14:15:00,428.01,428.04,427.47,428.03,1600.0,428.01,428.04,427.47,428.03,1600.0
2023-10-20 14:20:00,428.02,428.02,428.01,428.02,100.0,428.02,428.02,428.01,428.02,100.0
2023-10-20 14:25:00,428.12,428.12,427.78,427.78,900.0,428.12,428.12,427.78,427.78,900.0
2023-10-20 14:30:00,427.65,428.04,427.41,428.04,600.0,427.65,428.04,427.41,428.04,600.0
2023-10-20 14:35:00,428.47,428.95,428.2,428.2,1096.0,428.47,428.95,428.2,428.2,1096.0
2023-10-20 14:40:00,427.1,427.23,427.1,427.23,300.0,427.1,427.23,427.1,427.23,300.0
2023-10-20 14:45:00,427.74,427.98,427.69,427.98,800.0,427.74,427.98,427.69,427.98,800.0
2023-10-20 14:50:00,427.8,428.39,427.8,428.39,800.0,427.8,428.39,427.8,428.39,800.0
2023-10-20 14:55:00,428.62,428.62,428.11,428.27,505.0,428.62,428.62,428.11,428.27,505.0
2023-10-20 15:00:00,428.4,428.76,428.38,428.38,1000.0,428.4,428.76,428.38,428.38,1000.0
2023-10-20 15:05:00,428.5,428.5,427.81,427.81,200.0,428.5,428.5,427.81,427.81,200.0
2023-10-20 15:10:00,427.31,427.61,427.28,427.59,1000.0,427.31,427.61,427.28,427.59,1000.0
2023-10-20 15:15:00,427.41,427.64,427.41,427.59,478.0,427.41,427.64,427.41,427.59,478.0
2023-10-20 15:20:00,427.42,427.42,426.76,426.83,700.0,427.42,427.42,426.76,426.83,700.0
2023-10-20 15:25:00,426.61,427.07,426.25,426.88,1900.0,426.61,427.07,426.25,426.88,1900.0
2023-10-20 15:30:00,427.27,427.27,427.05,427.22,1297.0,427.27,427.27,427.05,427.22,1297.0
2023-10-20 15:35:00,427.01,427.3,426.93,427.17,2396.0,427.01,427.3,426.93,427.17,2396.0
2023-10-20 15:40:00,426.98,427.52,426.63,427.2,1050.0,426.98,427.52,426.63,427.2,1050.0
2023-10-20 15:45:00,427.06,427.46,427.02,427.18,3300.0,427.06,427.46,427.02,427.18,3300.0
2023-10-20 15:50:00,427.05,427.05,425.69,426.69,7585.0,427.05,427.05,425.69,426.69,7585.0
2023-10-20 15:55:00,426.47,427.27,426.29,427.17,17158.0,426.47,427.27,426.29,427.17,17158.0
2023-10-23 09:30:00,428.15,428.15,422.61,422.61,3644.0,428.15,428.15,422.61,422.61,3644.0
2023-10-23 09:35:00,423.3,423.3,422.61,422.94,723.0,423.3,423.3,422.61,422.94,723.0
2023-10-23 09:40:00,422.99,423.41,422.38,423.31,1000.0,422.99,423.41,422.38,423.31,1000.0
2023-10-23 09:45:00,423.54,424.75,423.54,424.75,300.0,423.54,424.75,423.54,424.75,300.0
2023-10-23 09:50:00,427.93,427.93,427.93,427.93,100.0,427.93,427.93,427.93,427.93,100.0
2023-10-23 09:55:00,427.83,430.19,427.82,430.19,2743.0,427.83,430.19,427.82,430.19,2743.0
2023-10-23 10:00:00,429.29,430.5,426.58,426.58,1367.0,429.29,430.5,426.58,426.58,1367.0
2023-10-23 10:05:00,426.58,426.58,426.58,426.58,0.0,426.58,426.58,426.58,426.58,0.0
2023-10-23 10:10:00,427.16,427.61,426.24,427.61,413.0,427.16,427.61,426.24,427.61,413.0
2023-10-23 10:15:00,427.02,428.37,427.02,427.73,1350.0,427.02,428.37,427.02,427.73,1350.0
2023-10-23 10:20:00,427.27,427.27,426.37,426.47,638.0,427.27,427.27,426.37,426.47,638.0
2023-10-23 10:25:00,427.63,427.67,427.2,427.67,838.0,427.63,427.67,427.2,427.67,838.0
2023-10-23 10:30:00,427.58,428.34,427.53,427.95,1017.0,427.58,428.34,427.53,427.95,1017.0
2023-10-23 10:35:00,428.23,428.74,427.77,428.74,400.0,428.23,428.74,427.77,428.74,400.0
2023-10-23 10:40:00,428.05,428.31,427.39,428.05,1402.0,428.05,428.31,427.39,428.05,1402.0
2023-10-23 10:45:00,427.95,427.95,427.27,427.27,300.0,427.95,427.95,427.27,427.27,300.0
2023-10-23 10:50:00,428.41,428.75,427.82,428.25,509.0,428.41,428.75,427.82,428.25,509.0
2023-10-23 10:55:00,428.03,428.03,427.27,427.5,400.0,428.03,428.03,427.27,427.5,400.0
2023-10-23 11:00:00,427.27,427.95,427.26,427.26,2013.0,427.27,427.95,427.26,427.26,2013.0
2023-10-23 11:05:00,427.26,427.29,427.06,427.06,3518.0,427.26,427.29,427.06,427.06,3518.0
2023-10-23 11:10:00,427.92,427.92,427.82,427.83,200.0,427.92,427.92,427.82,427.83,200.0
2023-10-23 11:15:00,428.79,429.04,427.8,428.11,1302.0,428.79,429.04,427.8,428.11,1302.0
2023-10-23 11:20:00,427.71,428.56,427.7,427.72,1900.0,427.71,428.56,427.7,427.72,1900.0
2023-10-23 11:25:00,428.22,428.63,427.85,428.34,800.0,428.22,428.63,427.85,428.34,800.0
2023-10-23 11:30:00,427.64,427.76,427.21,427.21,375.0,427.64,427.76,427.21,427.21,375.0
2023-10-23 11:35:00,428.08,428.41,428.08,428.34,641.0,428.08,428.41,428.08,428.34,641.0
2023-10-23 11:40:00,428.35,428.44,427.78,427.78,2176.0,428.35,428.44,427.78,427.78,2176.0
2023-10-23 11:45:00,426.76,426.76,426.76,426.76,100.0,426.76,426.76,426.76,426.76,100.0
2023-10-23 11:50:00,427.99,428.4,427.85,427.85,800.0,427.99,428.4,427.85,427.85,800.0
2023-10-23 11:55:00,428.35,428.35,427.54,428.04,3500.0,428.35,428.35,427.54,428.04,3500.0
2023-10-23 12:00:00,427.88,428.42,427.35,427.35,3921.0,427.88,428.42,427.35,427.35,3921.0
2023-10-23 12:05:00,428.25,428.65,427.74,428.65,3345.0,428.25,428.65,427.74,428.65,3345.0
2023-10-23 12:10:00,428.21,428.44,428.1,428.1,760.0,428.21,428.44,428.1,428.1,760.0
2023-10-23 12:15:00,427.92,428.56,427.86,427.86,439.0,427.92,428.56,427.86,427.86,439.0
2023-10-23 12:20:00,427.22,428.33,427.22,428.29,700.0,427.22,428.33,427.22,428.29,700.0
2023-10-23 12:25:00,429.12,429.31,428.81,429.1,1400.0,429.12,429.31,428.81,429.1,1400.0
2023-10-23 12:30:00,429.06,429.06,429.06,429.06,200.0,429.06,429.06,429.06,429.06,200.0
2023-10-23 12:35:00,429.78,429.98,429.74,429.74,500.0,429.78,429.98,429.74,429.74,500.0
2023-10-23 12:40:00,429.67,429.68,429.67,429.68,273.0,429.67,429.68,429.67,429.68,273.0
2023-10-23 12:45:00,429.39,429.57,429.39,429.56,400.0,429.39,429.57,429.39,429.56,400.0
2023-10-23 12:50:00,429.97,430.4,429.85,430.4,734.0,429.97,430.4,429.85,430.4,734.0
2023-10-23 12:55:00,430.5,431.11,430.43,430.44,1625.0,430.5,431.11,430.43,430.44,1625.0
2023-10-23 13:00:00,430.88,430.88,430.3,430.46,433.0,430.88,430.88,430.3,430.46,433.0
2023-10-23 13:05:00,431.17,431.17,431.12,431.13,200.0,431.17,431.17,431.12,431.13,200.0
2023-10-23 13:10:00,430.3,430.66,430.3,430.65,651.0,430.3,430.66,430.3,430.65,651.0
2023-10-23 13:15:00,429.68,429.89,428.92,429.05,757.0,429.68,429.89,428.92,429.05,757.0
2023-10-23 13:20:00,428.97,429.78,428.34,429.55,1305.0,428.97,429.78,428.34,429.55,1305.0
2023-10-23 13:25:00,429.59,429.61,428.94,428.94,400.0,429.59,429.61,428.94,428.94,400.0
2023-10-23 13:30:00,429.12,429.39,429.12,429.13,600.0,429.12,429.39,429.12,429.13,600.0
2023-10-23 13:35:00,429.72,429.72,429.55,429.56,200.0,429.72,429.72,429.55,429.56,200.0
2023-10-23 13:40:00,430.04,430.04,430.03,430.04,200.0,430.04,430.04,430.03,430.04,200.0
2023-10-23 13:45:00,430.39,430.59,429.8,430.37,2846.0,430.39,430.59,429.8,430.37,2846.0
2023-10-23 13:50:00,430.08,430.08,429.35,429.36,1000.0,430.08,430.08,429.35,429.36,1000.0
2023-10-23 13:55:00,429.35,429.36,427.46,428.07,1987.0,429.35,429.36,427.46,428.07,1987.0
2023-10-23 14:00:00,428.05,428.53,427.57,428.53,1308.0,428.05,428.53,427.57,428.53,1308.0
2023-10-23 14:05:00,428.56,429.4,428.56,429.4,600.0,428.56,429.4,428.56,429.4,600.0
2023-10-23 14:10:00,428.97,428.97,428.59,428.6,400.0,428.97,428.97,428.59,428.6,400.0
2023-10-23 14:15:00,428.37,428.37,428.2,428.21,300.0,428.37,428.37,428.2,428.21,300.0
2023-10-23 14:20:00,427.51,428.58,427.51,428.57,700.0,427.51,428.58,427.51,428.57,700.0
2023-10-23 14:25:00,428.74,428.74,428.41,428.41,500.0,428.74,428.74,428.41,428.41,500.0
2023-10-23 14:30:00,428.48,428.82,428.16,428.82,1573.0,428.48,428.82,428.16,428.82,1573.0
2023-10-23 14:35:00,428.89,429.71,428.89,429.71,800.0,428.89,429.71,428.89,429.71,800.0
2023-10-23 14:40:00,429.9,430.66,429.18,429.18,2700.0,429.9,430.66,429.18,429.18,2700.0
2023-10-23 14:45:00,429.48,430.12,429.48,429.91,2182.0,429.48,430.12,429.48,429.91,2182.0
2023-10-23 14:50:00,429.67,430.01,429.55,429.71,2259.0,429.67,430.01,429.55,429.71,2259.0
2023-10-23 14:55:00,429.9,430.04,429.34,429.96,1911.0,429.9,430.04,429.34,429.96,1911.0
2023-10-23 15:00:00,430.11,430.24,429.5,429.8,2200.0,430.11,430.24,429.5,429.8,2200.0
2023-10-23 15:05:00,429.78,429.78,429.22,429.76,1663.0,429.78,429.78,429.22,429.76,1663.0
2023-10-23 15:10:00,429.59,429.6,429.03,429.36,959.0,429.59,429.6,429.03,429.36,959.0
2023-10-23 15:15:00,429.39,429.47,429.3,429.31,500.0,429.39,429.47,429.3,429.31,500.0
2023-10-23 15:20:00,429.4,429.41,428.3,428.63,2558.0,429.4,429.41,428.3,428.63,2558.0
2023-10-23 15:25:00,428.57,428.89,428.39,428.83,2508.0,428.57,428.89,428.39,428.83,2508.0
2023-10-23 15:30:00,428.55,429.04,428.42,428.84,1239.0,428.55,429.04,428.42,428.84,1239.0
2023-10-23 15:35:00,428.96,429.0,428.61,428.75,2872.0,428.96,429.0,428.61,428.75,2872.0
2023-10-23 15:40:00,428.81,429.21,428.28,428.56,5957.0,428.81,429.21,428.28,428.56,5957.0
2023-10-23 15:45:00,428.56,429.27,428.56,428.94,3200.0,428.56,429.27,428.56,428.94,3200.0
2023-10-23 15:50:00,428.73,428.73,427.48,427.48,3426.0,428.73,428.73,427.48,427.48,3426.0
2023-10-23 15:55:00,427.65,427.96,427.12,427.59,12858.0,427.65,427.96,427.12,427.59,12858.0
2023-10-24 09:30:00,427.82,428.47,425.88,426.77,3651.0,427.82,428.47,425.88,426.77,3651.0
2023-10-24 09:35:00,427.88,428.56,426.83,426.84,3200.0,427.88,428.56,426.83,426.84,3200.0
2023-10-24 09:40:00,427.0,427.0,424.54,425.69,400.0,427.0,427.0,424.54,425.69,400.0
2023-10-24 09:45:00,423.1,423.2,421.33,422.53,1200.0,423.1,423.2,421.33,422.53,1200.0
2023-10-24 09:50:00,423.15,423.16,423.15,423.16,300.0,423.15,423.16,423.15,423.16,300.0
2023-10-24 09:55:00,423.53,423.95,423.53,423.95,200.0,423.53,423.95,423.53,423.95,200.0
2023-10-24 10:00:00,424.76,424.76,423.67,423.96,800.0,424.76,424.76,423.67,423.96,800.0
2023-10-24 10:05:00,423.78,424.72,423.6,424.63,426.0,423.78,424.72,423.6,424.63,426.0
2023-10-24 10:10:00,426.31,426.31,426.3,426.31,197.0,426.31,426.31,426.3,426.31,197.0
2023-10-24 10:15:00,425.47,425.64,425.35,425.64,1275.0,425.47,425.64,425.35,425.64,1275.0
2023-10-24 10:20:00,425.64,425.64,425.64,425.64,0.0,425.64,425.64,425.64,425.64,0.0
2023-10-24 10:25:00,427.26,427.86,427.26,427.86,414.0,427.26,427.86,427.26,427.86,414.0
2023-10-24 10:30:00,428.0,428.0,428.0,428.0,100.0,428.0,428.0,428.0,428.0,100.0
2023-10-24 10:35:00,427.81,428.66,427.81,428.6,1100.0,427.81,428.66,427.81,428.6,1100.0
2023-10-24 10:40:00,428.3,428.3,428.3,428.3,200.0,428.3,428.3,428.3,428.3,200.0
2023-10-24 10:45:00,428.66,429.06,428.36,428.36,624.0,428.66,429.06,428.36,428.36,624.0
2023-10-24 10:50:00,428.47,428.47,427.34,427.35,1431.0,428.47,428.47,427.34,427.35,1431.0
2023-10-24 10:55:00,427.64,428.38,427.41,428.2,600.0,427.64,428.38,427.41,428.2,600.0
2023-10-24 11:00:00,427.26,427.89,427.26,427.89,206.0,427.26,427.89,427.26,427.89,206.0
2023-10-24 11:05:00,428.13,428.27,427.34,427.39,1500.0,428.13,428.27,427.34,427.39,1500.0
2023-10-24 11:10:00,427.38,427.38,426.81,427.2,400.0,427.38,427.38,426.81,427.2,400.0
2023-10-24 11:15:00,426.94,427.21,426.94,427.07,500.0,426.94,427.21,426.94,427.07,500.0
2023-10-24 11:20:00,427.15,427.15,425.68,425.68,1573.0,427.15,427.15,425.68,425.68,1573.0
2023-10-24 11:25:00,426.04,426.18,425.91,425.91,400.0,426.04,426.18,425.91,425.91,400.0
2023-10-24 11:30:00,425.8,426.73,425.79,426.15,500.0,425.8,426.73,425.79,426.15,500.0
2023-10-24 11:35:00,426.15,426.15,426.15,426.15,0.0,426.15,426.15,426.15,426.15,0.0
2023-10-24 11:40:00,426.15,426.15,426.15,426.15,0.0,426.15,426.15,426.15,426.15,0.0
2023-10-24 11:45:00,425.91,425.91,425.91,425.91,100.0,425.91,425.91,425.91,425.91,100.0
2023-10-24 11:50:00,425.37,426.19,425.23,426.19,900.0,425.37,426.19,425.23,426.19,900.0
2023-10-24 11:55:00,425.72,426.26,425.71,426.26,300.0,425.72,426.26,425.71,426.26,300.0
2023-10-24 12:00:00,426.13,426.84,425.87,425.87,722.0,426.13,426.84,425.87,425.87,722.0
2023-10-24 12:05:00,426.13,426.15,426.12,426.15,200.0,426.13,426.15,426.12,426.15,200.0
2023-10-24 12:10:00,426.53,426.53,426.12,426.13,400.0,426.53,426.53,426.12,426.13,400.0
2023-10-24 12:15:00,425.53,425.53,425.06,425.06,400.0,425.53,425.53,425.06,425.06,400.0
2023-10-24 12:20:00,424.23,424.53,424.23,424.29,300.0,424.23,424.53,424.23,424.29,300.0
2023-10-24 12:25:00,424.36,424.8,424.21,424.21,400.0,424.36,424.8,424.21,424.21,400.0
2023-10-24 12:30:00,424.31,424.31,424.31,424.31,100.0,424.31,424.31,424.31,424.31,100.0
2023-10-24 12:35:00,423.81,424.06,423.51,424.06,700.0,423.81,424.06,423.51,424.06,700.0
2023-10-24 12:40:00,424.67,424.67,424.44,424.44,200.0,424.67,424.67,424.44,424.44,200.0
2023-10-24 12:45:00,424.2,424.41,423.92,424.04,823.0,424.2,424.41,423.92,424.04,823.0
2023-10-24 12:50:00,424.3,424.3,424.14,424.21,300.0,424.3,424.3,424.14,424.21,300.0
2023-10-24 12:55:00,423.96,425.16,423.96,425.16,500.0,423.96,425.16,423.96,425.16,500.0
2023-10-24 13:00:00,425.04,425.08,424.84,424.84,400.0,425.04,425.08,424.84,424.84,400.0
2023-10-24 13:05:00,424.36,424.87,424.36,424.87,300.0,424.36,424.87,424.36,424.87,300.0
2023-10-24 13:10:00,424.05,424.97,424.05,424.97,1200.0,424.05,424.97,424.05,424.97,1200.0
2023-10-24 13:15:00,424.99,425.18,424.86,424.94,1588.0,424.99,425.18,424.86,424.94,1588.0
2023-10-24 13:20:00,425.15,425.3,424.34,424.35,2000.0,425.15,425.3,424.34,424.35,2000.0
2023-10-24 13:25:00,424.35,424.49,424.1,424.41,6706.0,424.35,424.49,424.1,424.41,6706.0
2023-10-24 13:30:00,424.41,425.13,424.15,424.15,8300.0,424.41,425.13,424.15,424.15,8300.0
2023-10-24 13:35:00,424.33,424.99,424.32,424.99,354.0,424.33,424.99,424.32,424.99,354.0
2023-10-24 13:40:00,425.04,425.55,425.04,425.55,200.0,425.04,425.55,425.04,425.55,200.0
2023-10-24 13:45:00,425.74,425.74,425.74,425.74,200.0,425.74,425.74,425.74,425.74,200.0
2023-10-24 13:50:00,425.4,425.4,425.4,425.4,100.0,425.4,425.4,425.4,425.4,100.0
2023-10-24 13:55:00,425.03,425.53,425.03,425.53,300.0,425.03,425.53,425.03,425.53,300.0
2023-10-24 14:00:00,425.89,427.24,425.4,425.91,2719.0,425.89,427.24,425.4,425.91,2719.0
2023-10-24 14:05:00,426.09,426.41,426.09,426.41,200.0,426.09,426.41,426.09,426.41,200.0
2023-10-24 14:10:00,426.18,426.18,425.15,426.04,2400.0,426.18,426.18,425.15,426.04,2400.0
2023-10-24 14:15:00,425.77,426.09,425.77,426.09,475.0,425.77,426.09,425.77,426.09,475.0
2023-10-24 14:20:00,426.36,426.6,426.24,426.6,700.0,426.36,426.6,426.24,426.6,700.0
2023-10-24 14:25:00,427.05,427.24,426.46,427.24,600.0,427.05,427.24,426.46,427.24,600.0
2023-10-24 14:30:00,428.12,428.12,427.93,427.93,400.0,428.12,428.12,427.93,427.93,400.0
2023-10-24 14:35:00,427.72,428.23,427.72,427.89,937.0,427.72,428.23,427.72,427.89,937.0
2023-10-24 14:40:00,427.96,429.47,427.88,429.47,2701.0,427.96,429.47,427.88,429.47,2701.0
2023-10-24 14:45:00,429.38,429.38,428.63,429.19,3164.0,429.38,429.38,428.63,429.19,3164.0
2023-10-24 14:50:00,429.24,429.37,428.79,429.05,5079.0,429.24,429.37,428.79,429.05,5079.0
2023-10-24 14:55:00,429.05,429.21,428.08,428.16,4204.0,429.05,429.21,428.08,428.16,4204.0
2023-10-24 15:00:00,428.16,429.78,428.05,429.19,5254.0,428.16,429.78,428.05,429.19,5254.0
2023-10-24 15:05:00,429.07,429.83,429.04,429.52,2899.0,429.07,429.83,429.04,429.52,2899.0
2023-10-24 15:10:00,429.11,430.31,429.11,429.79,2720.0,429.11,430.31,429.11,429.79,2720.0
2023-10-24 15:15:00,429.89,430.83,429.83,430.76,5556.0,429.89,430.83,429.83,430.76,5556.0
2023-10-24 15:20:00,430.78,431.52,430.48,430.92,7781.0,430.78,431.52,430.48,430.92,7781.0
2023-10-24 15:25:00,430.8,431.49,430.68,430.91,3429.0,430.8,431.49,430.68,430.91,3429.0
2023-10-24 15:30:00,431.03,431.59,430.88,430.89,5584.0,431.03,431.59,430.88,430.89,5584.0
2023-10-24 15:35:00,430.76,431.18,430.3,430.79,5304.0,430.76,431.18,430.3,430.79,5304.0
2023-10-24 15:40:00,430.99,431.82,430.93,431.26,5200.0,430.99,431.82,430.93,431.26,5200.0
2023-10-24 15:45:00,431.21,431.55,430.88,431.03,6878.0,431.21,431.55,430.88,431.03,6878.0
2023-10-24 15:50:00,431.23,431.34,430.65,431.09,9946.0,431.23,431.34,430.65,431.09,9946.0
2023-10-24 15:55:00,430.73,431.56,430.64,430.95,15906.0,430.73,431.56,430.64,430.95,15906.0
2023-10-25 09:30:00,425.62,425.62,421.83,423.03,5045.0,425.62,425.62,421.83,423.03,5045.0
2023-10-25 09:35:00,423.03,423.03,418.81,419.62,1790.0,423.03,423.03,418.81,419.62,1790.0
2023-10-25 09:40:00,418.86,418.86,417.63,417.64,500.0,418.86,418.86,417.63,417.64,500.0
2023-10-25 09:45:00,417.02,417.72,416.25,417.72,1915.0,417.02,417.72,416.25,417.72,1915.0
2023-10-25 09:50:00,417.68,418.68,417.29,417.39,1900.0,417.68,418.68,417.29,417.39,1900.0
2023-10-25 09:55:00,417.56,417.84,414.11,414.98,3248.0,417.56,417.84,414.11,414.98,3248.0
2023-10-25 10:00:00,415.55,416.03,415.04,415.3,1600.0,415.55,416.03,415.04,415.3,1600.0
2023-10-25 10:05:00,415.91,416.28,415.36,416.28,1300.0,415.91,416.28,415.36,416.28,1300.0
2023-10-25 10:10:00,417.11,417.56,416.47,416.47,4100.0,417.11,417.56,416.47,416.47,4100.0
2023-10-25 10:15:00,416.5,416.51,415.5,415.69,2433.0,416.5,416.51,415.5,415.69,2433.0
2023-10-25 10:20:00,416.14,416.16,415.06,415.12,2514.0,416.14,416.16,415.06,415.12,2514.0
2023-10-25 10:25:00,415.66,416.41,415.62,416.31,2927.0,415.66,416.41,415.62,416.31,2927.0
2023-10-25 10:30:00,416.64,417.88,416.39,417.46,1500.0,416.64,417.88,416.39,417.46,1500.0
2023-10-25 10:35:00,417.97,417.97,417.97,417.97,100.0,417.97,417.97,417.97,417.97,100.0
2023-10-25 10:40:00,418.53,419.56,418.36,419.54,1300.0,418.53,419.56,418.36,419.54,1300.0
2023-10-25 10:45:00,419.35,419.49,418.59,419.28,1400.0,419.35,419.49,418.59,419.28,1400.0
2023-10-25 10:50:00,418.95,419.73,418.95,419.57,900.0,418.95,419.73,418.95,419.57,900.0
2023-10-25 10:55:00,419.13,419.64,419.13,419.63,936.0,419.13,419.64,419.13,419.63,936.0
2023-10-25 11:00:00,419.78,421.76,419.78,421.75,2821.0,419.78,421.76,419.78,421.75,2821.0
2023-10-25 11:05:00,421.5,421.5,420.46,420.46,1000.0,421.5,421.5,420.46,420.46,1000.0
2023-10-25 11:10:00,420.62,421.1,420.25,420.78,1052.0,420.62,421.1,420.25,420.78,1052.0
2023-10-25 11:15:00,420.86,421.16,420.09,420.85,6065.0,420.86,421.16,420.09,420.85,6065.0
2023-10-25 11:20:00,421.04,421.69,419.65,419.86,4651.0,421.04,421.69,419.65,419.86,4651.0
2023-10-25 11:25:00,420.21,421.12,420.19,421.12,700.0,420.21,421.12,420.19,421.12,700.0
2023-10-25 11:30:00,420.73,421.18,420.47,420.72,700.0,420.73,421.18,420.47,420.72,700.0
2023-10-25 11:35:00,421.19,421.76,421.1,421.75,725.0,421.19,421.76,421.1,421.75,725.0
2023-10-25 11:40:00,421.34,421.34,420.48,420.77,400.0,421.34,421.34,420.48,420.77,400.0
2023-10-25 11:45:00,421.29,421.7,421.29,421.7,500.0,421.29,421.7,421.29,421.7,500.0
2023-10-25 11:50:00,420.91,421.25,420.87,421.22,2100.0,420.91,421.25,420.87,421.22,2100.0
2023-10-25 11:55:00,420.46,420.62,419.83,419.83,600.0,420.46,420.62,419.83,419.83,600.0
2023-10-25 12:00:00,419.93,419.93,419.39,419.39,437.0,419.93,419.93,419.39,419.39,437.0
2023-10-25 12:05:00,419.14,419.32,419.14,419.32,1200.0,419.14,419.32,419.14,419.32,1200.0
2023-10-25 12:10:00,418.82,418.93,418.56,418.93,1200.0,418.82,418.93,418.56,418.93,1200.0
2023-10-25 12:15:00,419.12,419.12,418.45,418.59,1500.0,419.12,419.12,418.45,418.59,1500.0
2023-10-25 12:20:00,418.72,419.35,418.7,419.35,800.0,418.72,419.35,418.7,419.35,800.0
2023-10-25 12:25:00,419.96,419.96,419.83,419.83,200.0,419.96,419.96,419.83,419.83,200.0
2023-10-25 12:30:00,420.55,420.85,420.38,420.38,400.0,420.55,420.85,420.38,420.38,400.0
2023-10-25 12:35:00,420.67,420.68,420.51,420.68,300.0,420.67,420.68,420.51,420.68,300.0
2023-10-25 12:40:00,420.52,420.64,419.96,420.63,1300.0,420.52,420.64,419.96,420.63,1300.0
2023-10-25 12:45:00,420.65,420.65,419.81,420.12,900.0,420.65,420.65,419.81,420.12,900.0
2023-10-25 12:50:00,420.06,420.07,419.7,419.7,1239.0,420.06,420.07,419.7,419.7,1239.0
2023-10-25 12:55:00,418.88,419.89,418.88,419.89,700.0,418.88,419.89,418.88,419.89,700.0
2023-10-25 13:00:00,420.69,420.69,419.9,420.64,632.0,420.69,420.69,419.9,420.64,632.0
2023-10-25 13:05:00,420.85,420.85,419.87,419.87,430.0,420.85,420.85,419.87,419.87,430.0
2023-10-25 13:10:00,420.04,420.24,419.74,420.24,1100.0,420.04,420.24,419.74,420.24,1100.0
2023-10-25 13:15:00,420.69,420.69,419.37,419.61,1700.0,420.69,420.69,419.37,419.61,1700.0
2023-10-25 13:20:00,419.39,419.39,418.43,418.71,1600.0,419.39,419.39,418.43,418.71,1600.0
2023-10-25 13:25:00,418.44,418.53,417.84,418.0,10968.0,418.44,418.53,417.84,418.0,10968.0
2023-10-25 13:30:00,417.79,417.82,417.0,417.0,701.0,417.79,417.82,417.0,417.0,701.0
2023-10-25 13:35:00,416.83,417.26,416.67,416.67,600.0,416.83,417.26,416.67,416.67,600.0
2023-10-25 13:40:00,417.06,417.06,416.38,416.48,700.0,417.06,417.06,416.38,416.48,700.0
2023-10-25 13:45:00,416.29,416.29,416.16,416.16,500.0,416.29,416.29,416.16,416.16,500.0
2023-10-25 13:50:00,416.31,416.46,415.83,415.91,26518.0,416.31,416.46,415.83,415.91,26518.0
2023-10-25 13:55:00,415.76,415.76,415.57,415.57,323.0,415.76,415.76,415.57,415.57,323.0
2023-10-25 14:00:00,415.97,416.05,415.19,415.19,1106.0,415.97,416.05,415.19,415.19,1106.0
2023-10-25 14:05:00,415.0,415.62,415.0,415.62,300.0,415.0,415.62,415.0,415.62,300.0
2023-10-25 14:10:00,415.38,416.0,414.89,416.0,1550.0,415.38,416.0,414.89,416.0,1550.0
2023-10-25 14:15:00,415.89,415.99,415.11,415.11,641.0,415.89,415.99,415.11,415.11,641.0
2023-10-25 14:20:00,414.72,414.72,414.72,414.72,187.0,414.72,414.72,414.72,414.72,187.0
2023-10-25 14:25:00,414.53,414.53,414.24,414.24,377.0,414.53,414.53,414.24,414.24,377.0
2023-10-25 14:30:00,414.25,414.83,413.9,414.11,1925.0,414.25,414.83,413.9,414.11,1925.0
2023-10-25 14:35:00,413.56,413.79,413.19,413.43,1856.0,413.56,413.79,413.19,413.43,1856.0
2023-10-25 14:40:00,413.67,413.67,412.27,412.69,5473.0,413.67,413.67,412.27,412.69,5473.0
2023-10-25 14:45:00,412.37,413.0,411.92,412.18,7634.0,412.37,413.0,411.92,412.18,7634.0
2023-10-25 14:50:00,411.81,413.69,411.25,413.69,4450.0,411.81,413.69,411.25,413.69,4450.0
2023-10-25 14:55:00,413.69,413.69,413.21,413.22,600.0,413.69,413.69,413.21,413.22,600.0
2023-10-25 15:00:00,413.38,413.55,413.18,413.37,2800.0,413.38,413.55,413.18,413.37,2800.0
2023-10-25 15:05:00,413.32,413.65,413.04,413.14,2050.0,413.32,413.65,413.04,413.14,2050.0
2023-10-25 15:10:00,413.37,413.37,412.76,412.84,1000.0,413.37,413.37,412.76,412.84,1000.0
2023-10-25 15:15:00,412.73,413.0,412.72,413.0,400.0,412.73,413.0,412.72,413.0,400.0
2023-10-25 15:20:00,412.73,413.65,412.73,413.47,10496.0,412.73,413.65,412.73,413.47,10496.0
2023-10-25 15:25:00,413.47,414.27,412.58,413.11,5271.0,413.47,414.27,412.58,413.11,5271.0
2023-10-25 15:30:00,413.63,413.9,413.47,413.78,7163.0,413.63,413.9,413.47,413.78,7163.0
2023-10-25 15:35:00,413.22,414.05,413.22,413.65,2268.0,413.22,414.05,413.22,413.65,2268.0
2023-10-25 15:40:00,413.4,413.4,412.72,412.95,1428.0,413.4,413.4,412.72,412.95,1428.0
2023-10-25 15:45:00,412.95,413.98,412.95,413.73,2211.0,412.95,413.98,412.95,413.73,2211.0
2023-10-25 15:50:00,413.96,414.39,412.68,412.7,5949.0,413.96,414.39,412.68,412.7,5949.0
2023-10-25 15:55:00,412.79,413.48,412.59,412.68,11245.0,412.79,413.48,412.59,412.68,11245.0
2023-10-26 09:30:00,410.0,410.0,399.32,402.22,21296.0,410.0,410.0,399.32,402.22,21296.0
2023-10-26 09:35:00,401.52,402.28,399.17,401.2,6885.0,401.52,402.28,399.17,401.2,6885.0
2023-10-26 09:40:00,400.56,401.37,398.97,400.92,7540.0,400.56,401.37,398.97,400.92,7540.0
2023-10-26 09:45:00,400.53,402.94,399.31,400.61,12834.0,400.53,402.94,399.31,400.61,12834.0
2023-10-26 09:50:00,400.84,400.91,400.01,400.04,1998.0,400.84,400.91,400.01,400.04,1998.0
2023-10-26 09:55:00,400.08,400.08,397.12,399.04,9902.0,400.08,400.08,397.12,399.04,9902.0
2023-10-26 10:00:00,399.04,399.26,396.83,398.16,15066.0,399.04,399.26,396.83,398.16,15066.0
2023-10-26 10:05:00,398.65,398.85,394.94,394.94,7832.0,398.65,398.85,394.94,394.94,7832.0
2023-10-26 10:10:00,395.22,395.7,393.98,394.89,10043.0,395.22,395.7,393.98,394.89,10043.0
2023-10-26 10:15:00,394.69,395.37,393.08,393.39,14193.0,394.69,395.37,393.08,393.39,14193.0
2023-10-26 10:20:00,393.33,393.77,392.16,392.81,15071.0,393.33,393.77,392.16,392.81,15071.0
2023-10-26 10:25:00,393.61,394.41,392.66,393.64,12725.0,393.61,394.41,392.66,393.64,12725.0
2023-10-26 10:30:00,393.6,393.6,391.3,391.87,5602.0,393.6,393.6,391.3,391.87,5602.0
2023-10-26 10:35:00,391.53,391.98,390.12,390.31,6995.0,391.53,391.98,390.12,390.31,6995.0
2023-10-26 10:40:00,390.24,391.54,390.06,391.45,5057.0,390.24,391.54,390.06,391.45,5057.0
2023-10-26 10:45:00,391.58,394.08,391.57,394.08,7608.0,391.58,394.08,391.57,394.08,7608.0
2023-10-26 10:50:00,394.13,396.23,393.86,396.23,8035.0,394.13,396.23,393.86,396.23,8035.0
2023-10-26 10:55:00,395.68,398.37,395.51,398.34,3944.0,395.68,398.37,395.51,398.34,3944.0
2023-10-26 11:00:00,398.06,400.28,397.93,399.12,12363.0,398.06,400.28,397.93,399.12,12363.0
2023-10-26 11:05:00,399.59,399.88,398.1,398.23,4195.0,399.59,399.88,398.1,398.23,4195.0
2023-10-26 11:10:00,398.23,398.55,397.37,397.64,8487.0,398.23,398.55,397.37,397.64,8487.0
2023-10-26 11:15:00,397.16,399.54,397.05,399.2,3353.0,397.16,399.54,397.05,399.2,3353.0
2023-10-26 11:20:00,399.01,400.16,398.56,399.59,4800.0,399.01,400.16,398.56,399.59,4800.0
2023-10-26 11:25:00,399.79,400.02,399.09,399.65,2768.0,399.79,400.02,399.09,399.65,2768.0
2023-10-26 11:30:00,399.99,399.99,398.33,399.01,3426.0,399.99,399.99,398.33,399.01,3426.0
2023-10-26 11:35:00,398.62,401.21,398.62,400.66,2504.0,398.62,401.21,398.62,400.66,2504.0
2023-10-26 11:40:00,400.28,400.28,398.57,398.93,2209.0,400.28,400.28,398.57,398.93,2209.0
2023-10-26 11:45:00,399.74,399.92,398.97,398.97,1100.0,399.74,399.92,398.97,398.97,1100.0
2023-10-26 11:50:00,399.72,399.81,399.17,399.53,2149.0,399.72,399.81,399.17,399.53,2149.0
2023-10-26 11:55:00,399.15,399.93,399.15,399.74,2739.0,399.15,399.93,399.15,399.74,2739.0
2023-10-26 12:00:00,399.33,399.57,398.15,398.63,1520.0,399.33,399.57,398.15,398.63,1520.0
2023-10-26 12:05:00,398.31,398.51,397.82,398.12,4009.0,398.31,398.51,397.82,398.12,4009.0
2023-10-26 12:10:00,398.12,398.43,397.77,398.34,5816.0,398.12,398.43,397.77,398.34,5816.0
2023-10-26 12:15:00,397.78,398.43,396.66,396.66,3756.0,397.78,398.43,396.66,396.66,3756.0
2023-10-26 12:20:00,396.41,397.11,396.07,397.0,4310.0,396.41,397.11,396.07,397.0,4310.0
2023-10-26 12:25:00,396.66,398.55,396.54,398.0,3400.0,396.66,398.55,396.54,398.0,3400.0
2023-10-26 12:30:00,397.77,398.04,396.99,397.19,2500.0,397.77,398.04,396.99,397.19,2500.0
2023-10-26 12:35:00,397.55,397.78,396.67,396.67,1500.0,397.55,397.78,396.67,396.67,1500.0
2023-10-26 12:40:00,397.46,398.09,397.05,398.07,2080.0,397.46,398.09,397.05,398.07,2080.0
2023-10-26 12:45:00,397.73,398.57,397.73,398.12,1625.0,397.73,398.57,397.73,398.12,1625.0
2023-10-26 12:50:00,398.12,398.12,397.61,398.03,900.0,398.12,398.12,397.61,398.03,900.0
2023-10-26 12:55:00,398.03,398.84,397.98,398.2,2700.0,398.03,398.84,397.98,398.2,2700.0
2023-10-26 13:00:00,398.21,399.96,397.69,399.26,8300.0,398.21,399.96,397.69,399.26,8300.0
2023-10-26 13:05:00,399.19,399.58,399.13,399.58,813.0,399.19,399.58,399.13,399.58,813.0
2023-10-26 13:10:00,399.57,400.19,399.57,399.92,1300.0,399.57,400.19,399.57,399.92,1300.0
2023-10-26 13:15:00,400.05,400.05,399.44,399.73,2032.0,400.05,400.05,399.44,399.73,2032.0
2023-10-26 13:20:00,399.67,399.67,398.7,398.75,1590.0,399.67,399.67,398.7,398.75,1590.0
2023-10-26 13:25:00,398.88,399.9,398.88,399.14,5739.0,398.88,399.9,398.88,399.14,5739.0
2023-10-26 13:30:00,398.81,399.72,398.56,399.72,800.0,398.81,399.72,398.56,399.72,800.0
2023-10-26 13:35:00,399.89,400.24,399.83,399.87,1000.0,399.89,400.24,399.83,399.87,1000.0
2023-10-26 13:40:00,400.23,401.67,400.23,401.38,1105.0,400.23,401.67,400.23,401.38,1105.0
2023-10-26 13:45:00,401.34,401.76,400.95,400.95,2700.0,401.34,401.76,400.95,400.95,2700.0
2023-10-26 13:50:00,401.14,401.14,399.91,400.2,14225.0,401.14,401.14,399.91,400.2,14225.0
2023-10-26 13:55:00,400.37,400.48,399.52,400.03,1570.0,400.37,400.48,399.52,400.03,1570.0
2023-10-26 14:00:00,399.65,399.65,399.54,399.54,200.0,399.65,399.65,399.54,399.54,200.0
2023-10-26 14:05:00,400.24,400.98,400.02,400.41,6441.0,400.24,400.98,400.02,400.41,6441.0
2023-10-26 14:10:00,400.44,401.08,400.36,400.75,4871.0,400.44,401.08,400.36,400.75,4871.0
2023-10-26 14:15:00,400.43,400.43,400.15,400.24,600.0,400.43,400.43,400.15,400.24,600.0
2023-10-26 14:20:00,400.44,400.78,400.06,400.78,700.0,400.44,400.78,400.06,400.78,700.0
2023-10-26 14:25:00,400.29,400.58,400.09,400.22,6303.0,400.29,400.58,400.09,400.22,6303.0
2023-10-26 14:30:00,400.07,401.26,399.94,400.77,7167.0,400.07,401.26,399.94,400.77,7167.0
2023-10-26 14:35:00,400.57,400.63,400.08,400.63,1410.0,400.57,400.63,400.08,400.63,1410.0
2023-10-26 14:40:00,400.31,400.67,399.75,400.23,1944.0,400.31,400.67,399.75,400.23,1944.0
2023-10-26 14:45:00,399.77,400.84,399.77,400.62,1040.0,399.77,400.84,399.77,400.62,1040.0
2023-10-26 14:50:00,400.5,400.84,399.91,400.67,2022.0,400.5,400.84,399.91,400.67,2022.0
2023-10-26 14:55:00,400.35,400.74,400.26,400.74,1657.0,400.35,400.74,400.26,400.74,1657.0
2023-10-26 15:00:00,400.57,401.2,400.57,400.96,2213.0,400.57,401.2,400.57,400.96,2213.0
2023-10-26 15:05:00,401.1,401.38,400.91,401.38,1369.0,401.1,401.38,400.91,401.38,1369.0
2023-10-26 15:10:00,401.45,401.49,400.16,400.16,3259.0,401.45,401.49,400.16,400.16,3259.0
2023-10-26 15:15:00,400.18,401.29,400.06,401.05,2346.0,400.18,401.29,400.06,401.05,2346.0
2023-10-26 15:20:00,400.56,400.91,400.3,400.43,2189.0,400.56,400.91,400.3,400.43,2189.0
2023-10-26 15:25:00,400.17,400.71,400.17,400.24,1727.0,400.17,400.71,400.17,400.24,1727.0
2023-10-26 15:30:00,400.15,400.55,399.52,399.78,2600.0,400.15,400.55,399.52,399.78,2600.0
2023-10-26 15:35:00,399.81,399.82,398.49,398.79,6102.0,399.81,399.82,398.49,398.79,6102.0
2023-10-26 15:40:00,398.45,398.5,397.54,397.78,3285.0,398.45,398.5,397.54,397.78,3285.0
2023-10-26 15:45:00,397.56,398.05,397.06,397.81,6525.0,397.56,398.05,397.06,397.81,6525.0
2023-10-26 15:50:00,398.01,398.23,397.35,397.63,11708.0,398.01,398.23,397.35,397.63,11708.0
2023-10-26 15:55:00,397.35,397.88,397.19,397.33,25488.0,397.35,397.88,397.19,397.33,25488.0
2023-10-27 09:30:00,398.05,401.21,398.05,398.88,7880.0,398.05,401.21,398.05,398.88,7880.0
2023-10-27 09:35:00,398.87,398.99,396.4,396.83,5222.0,398.87,398.99,396.4,396.83,5222.0
2023-10-27 09:40:00,397.14,397.14,393.93,395.03,9210.0,397.14,397.14,393.93,395.03,9210.0
2023-10-27 09:45:00,396.04,396.47,392.57,393.18,3116.0,396.04,396.47,392.57,393.18,3116.0
2023-10-27 09:50:00,391.87,394.21,391.86,394.21,3236.0,391.87,394.21,391.86,394.21,3236.0
2023-10-27 09:55:00,394.03,395.98,393.68,395.98,4951.0,394.03,395.98,393.68,395.98,4951.0
2023-10-27 10:00:00,394.4,397.02,393.59,396.67,4900.0,394.4,397.02,393.59,396.67,4900.0
2023-10-27 10:05:00,396.7,397.36,396.27,396.56,2394.0,396.7,397.36,396.27,396.56,2394.0
2023-10-27 10:10:00,396.48,396.55,395.58,395.94,2101.0,396.48,396.55,395.58,395.94,2101.0
2023-10-27 10:15:00,395.94,395.94,394.89,394.89,1668.0,395.94,395.94,394.89,394.89,1668.0
2023-10-27 10:20:00,395.11,396.1,394.98,395.6,3221.0,395.11,396.1,394.98,395.6,3221.0
2023-10-27 10:25:00,395.91,396.39,395.31,395.86,2400.0,395.91,396.39,395.31,395.86,2400.0
2023-10-27 10:30:00,396.04,396.86,395.92,396.05,2391.0,396.04,396.86,395.92,396.05,2391.0
2023-10-27 10:35:00,396.32,396.37,395.24,395.24,4050.0,396.32,396.37,395.24,395.24,4050.0
2023-10-27 10:40:00,395.52,395.85,395.1,395.67,2733.0,395.52,395.85,395.1,395.67,2733.0
2023-10-27 10:45:00,395.8,396.33,395.65,396.33,6573.0,395.8,396.33,395.65,396.33,6573.0
2023-10-27 10:50:00,396.44,397.01,396.19,396.85,5090.0,396.44,397.01,396.19,396.85,5090.0
2023-10-27 10:55:00,396.96,397.42,396.73,397.09,12161.0,396.96,397.42,396.73,397.09,12161.0
2023-10-27 11:00:00,397.04,397.14,396.46,396.79,2600.0,397.04,397.14,396.46,396.79,2600.0
2023-10-27 11:05:00,396.81,398.17,396.79,397.83,4100.0,396.81,398.17,396.79,397.83,4100.0
2023-10-27 11:10:00,397.93,398.1,397.51,397.79,11400.0,397.93,398.1,397.51,397.79,11400.0
2023-10-27 11:15:00,397.8,398.55,397.79,398.26,4699.0,397.8,398.55,397.79,398.26,4699.0
2023-10-27 11:20:00,398.26,398.7,397.86,398.29,2329.0,398.26,398.7,397.86,398.29,2329.0
2023-10-27 11:25:00,398.35,398.55,397.97,398.38,3300.0,398.35,398.55,397.97,398.38,3300.0
2023-10-27 11:30:00,398.31,398.63,397.24,397.46,3863.0,398.31,398.63,397.24,397.46,3863.0
2023-10-27 11:35:00,397.47,398.56,397.35,398.16,2100.0,397.47,398.56,397.35,398.16,2100.0
2023-10-27 11:40:00,398.05,398.67,398.05,398.48,700.0,398.05,398.67,398.05,398.48,700.0
2023-10-27 11:45:00,398.46,398.46,397.83,397.94,1365.0,398.46,398.46,397.83,397.94,1365.0
2023-10-27 11:50:00,398.07,398.15,397.31,397.62,1525.0,398.07,398.15,397.31,397.62,1525.0
2023-10-27 11:55:00,397.5,397.77,396.95,397.77,2074.0,397.5,397.77,396.95,397.77,2074.0
2023-10-27 12:00:00,397.32,397.32,396.95,396.96,500.0,397.32,397.32,396.95,396.96,500.0
2023-10-27 12:05:00,397.08,397.94,396.9,397.55,1985.0,397.08,397.94,396.9,397.55,1985.0
2023-10-27 12:10:00,397.45,397.5,397.3,397.3,600.0,397.45,397.5,397.3,397.3,600.0
2023-10-27 12:15:00,397.35,397.35,397.2,397.27,940.0,397.35,397.35,397.2,397.27,940.0
2023-10-27 12:20:00,397.05,397.05,396.92,396.92,400.0,397.05,397.05,396.92,396.92,400.0
2023-10-27 12:25:00,396.09,396.52,396.04,396.52,1918.0,396.09,396.52,396.04,396.52,1918.0
2023-10-27 12:30:00,396.89,397.09,396.53,396.71,1800.0,396.89,397.09,396.53,396.71,1800.0
2023-10-27 12:35:00,397.09,397.18,396.98,397.01,1200.0,397.09,397.18,396.98,397.01,1200.0
2023-10-27 12:40:00,396.85,396.88,396.15,396.16,1410.0,396.85,396.88,396.15,396.16,1410.0
2023-10-27 12:45:00,396.0,396.32,396.0,396.31,400.0,396.0,396.32,396.0,396.31,400.0
2023-10-27 12:50:00,396.05,396.2,395.53,396.11,1535.0,396.05,396.2,395.53,396.11,1535.0
2023-10-27 12:55:00,396.0,396.32,395.92,396.25,1318.0,396.0,396.32,395.92,396.25,1318.0
2023-10-27 13:00:00,396.28,396.78,396.02,396.1,2000.0,396.28,396.78,396.02,396.1,2000.0
2023-10-27 13:05:00,395.76,395.76,394.32,395.18,10274.0,395.76,395.76,394.32,395.18,10274.0
2023-10-27 13:10:00,395.34,395.34,394.78,394.78,638.0,395.34,395.34,394.78,394.78,638.0
2023-10-27 13:15:00,394.95,395.58,394.55,395.12,3289.0,394.95,395.58,394.55,395.12,3289.0
2023-10-27 13:20:00,394.94,395.07,394.63,394.68,1731.0,394.94,395.07,394.63,394.68,1731.0
2023-10-27 13:25:00,394.8,394.85,394.14,394.14,600.0,394.8,394.85,394.14,394.14,600.0
2023-10-27 13:30:00,393.86,393.86,393.42,393.65,3458.0,393.86,393.86,393.42,393.65,3458.0
2023-10-27 13:35:00,393.3,393.39,393.02,393.23,2035.0,393.3,393.39,393.02,393.23,2035.0
2023-10-27 13:40:00,392.99,394.5,392.99,394.29,1200.0,392.99,394.5,392.99,394.29,1200.0
2023-10-27 13:45:00,393.8,393.92,393.12,393.18,1804.0,393.8,393.92,393.12,393.18,1804.0
2023-10-27 13:50:00,393.18,393.77,393.08,393.14,1807.0,393.18,393.77,393.08,393.14,1807.0
2023-10-27 13:55:00,392.87,393.04,392.64,392.65,2723.0,392.87,393.04,392.64,392.65,2723.0
2023-10-27 14:00:00,393.01,393.33,393.01,393.02,800.0,393.01,393.33,393.01,393.02,800.0
2023-10-27 14:05:00,393.0,393.59,393.0,393.54,1000.0,393.0,393.59,393.0,393.54,1000.0
2023-10-27 14:10:00,394.07,394.07,393.47,393.6,1500.0,394.07,394.07,393.47,393.6,1500.0
2023-10-27 14:15:00,393.75,394.2,393.6,393.63,1264.0,393.75,394.2,393.6,393.63,1264.0
2023-10-27 14:20:00,393.02,393.2,392.93,393.19,801.0,393.02,393.2,392.93,393.19,801.0
2023-10-27 14:25:00,393.23,393.49,392.7,392.86,2300.0,393.23,393.49,392.7,392.86,2300.0
2023-10-27 14:30:00,393.09,394.19,392.96,393.88,1400.0,393.09,394.19,392.96,393.88,1400.0
2023-10-27 14:35:00,394.04,394.53,393.81,394.14,2302.0,394.04,394.53,393.81,394.14,2302.0
2023-10-27 14:40:00,394.4,394.4,394.02,394.28,1400.0,394.4,394.4,394.02,394.28,1400.0
2023-10-27 14:45:00,394.28,394.46,393.42,393.42,2468.0,394.28,394.46,393.42,393.42,2468.0
2023-10-27 14:50:00,393.56,393.63,393.26,393.34,2883.0,393.56,393.63,393.26,393.34,2883.0
2023-10-27 14:55:00,393.1,393.1,392.22,392.69,6001.0,393.1,393.1,392.22,392.69,6001.0
2023-10-27 15:00:00,392.72,393.11,392.71,392.86,1413.0,392.72,393.11,392.71,392.86,1413.0
2023-10-27 15:05:00,392.64,393.17,392.64,392.77,2100.0,392.64,393.17,392.64,392.77,2100.0
2023-10-27 15:10:00,392.56,393.31,392.52,393.26,2176.0,392.56,393.31,392.52,393.26,2176.0
2023-10-27 15:15:00,393.16,393.32,392.98,393.3,800.0,393.16,393.32,392.98,393.3,800.0
2023-10-27 15:20:00,393.62,393.78,393.38,393.75,1282.0,393.62,393.78,393.38,393.75,1282.0
2023-10-27 15:25:00,394.16,394.41,394.1,394.15,2502.0,394.16,394.41,394.1,394.15,2502.0
2023-10-27 15:30:00,393.97,394.06,392.68,392.69,4300.0,393.97,394.06,392.68,392.69,4300.0
2023-10-27 15:35:00,392.37,392.46,391.77,391.83,4613.0,392.37,392.46,391.77,391.83,4613.0
2023-10-27 15:40:00,391.64,392.67,391.53,392.11,3430.0,391.64,392.67,391.53,392.11,3430.0
2023-10-27 15:45:00,392.28,392.58,392.01,392.44,3790.0,392.28,392.58,392.01,392.44,3790.0
2023-10-27 15:50:00,392.79,393.0,391.93,392.2,26263.0,392.79,393.0,391.93,392.2,26263.0
2023-10-27 15:55:00,391.93,392.1,390.51,391.37,63938.0,391.93,392.1,390.51,391.37,63938.0
2023-10-30 09:30:00,394.1,399.88,392.69,393.75,4802.0,394.1,399.88,392.69,393.75,4802.0
2023-10-30 09:35:00,395.59,395.59,392.15,392.16,4300.0,395.59,395.59,392.15,392.16,4300.0
2023-10-30 09:40:00,391.61,392.61,389.06,392.61,4829.0,391.61,392.61,389.06,392.61,4829.0
2023-10-30 09:45:00,391.48,391.48,390.49,390.59,1202.0,391.48,391.48,390.49,390.59,1202.0
2023-10-30 09:50:00,390.16,390.26,388.4,388.41,3656.0,390.16,390.26,388.4,388.41,3656.0
2023-10-30 09:55:00,388.96,390.53,387.67,389.58,5652.0,388.96,390.53,387.67,389.58,5652.0
2023-10-30 10:00:00,389.5,389.72,388.17,388.56,4600.0,389.5,389.72,388.17,388.56,4600.0
2023-10-30 10:05:00,388.48,388.49,387.43,387.67,8085.0,388.48,388.49,387.43,387.67,8085.0
2023-10-30 10:10:00,387.76,388.76,387.63,388.65,2009.0,387.76,388.76,387.63,388.65,2009.0
2023-10-30 10:15:00,388.39,389.21,388.39,388.85,5839.0,388.39,389.21,388.39,388.85,5839.0
2023-10-30 10:20:00,388.5,388.5,387.75,388.17,3901.0,388.5,388.5,387.75,388.17,3901.0
2023-10-30 10:25:00,388.1,388.5,387.7,388.2,3653.0,388.1,388.5,387.7,388.2,3653.0
2023-10-30 10:30:00,387.92,388.18,387.77,387.77,800.0,387.92,388.18,387.77,387.77,800.0
2023-10-30 10:35:00,387.68,387.86,387.44,387.83,2902.0,387.68,387.86,387.44,387.83,2902.0
2023-10-30 10:40:00,387.91,389.48,387.9,389.22,3301.0,387.91,389.48,387.9,389.22,3301.0
2023-10-30 10:45:00,389.11,390.05,388.98,389.72,17291.0,389.11,390.05,388.98,389.72,17291.0
2023-10-30 10:50:00,390.23,390.5,389.62,389.9,11392.0,390.23,390.5,389.62,389.9,11392.0
2023-10-30 10:55:00,389.43,390.08,389.0,390.08,2316.0,389.43,390.08,389.0,390.08,2316.0
2023-10-30 11:00:00,390.27,391.31,390.26,391.22,2108.0,390.27,391.31,390.26,391.22,2108.0
2023-10-30 11:05:00,391.3,393.02,391.11,392.92,1900.0,391.3,393.02,391.11,392.92,1900.0
2023-10-30 11:10:00,392.59,392.9,391.57,391.57,4808.0,392.59,392.9,391.57,391.57,4808.0
2023-10-30 11:15:00,391.61,391.61,391.3,391.36,1000.0,391.61,391.61,391.3,391.36,1000.0
2023-10-30 11:20:00,391.62,392.81,391.6,391.7,2793.0,391.62,392.81,391.6,391.7,2793.0
2023-10-30 11:25:00,392.08,393.0,391.85,393.0,2315.0,392.08,393.0,391.85,393.0,2315.0
2023-10-30 11:30:00,393.35,394.42,392.87,394.03,2206.0,393.35,394.42,392.87,394.03,2206.0
2023-10-30 11:35:00,393.94,394.19,393.61,393.62,4267.0,393.94,394.19,393.61,393.62,4267.0
2023-10-30 11:40:00,393.53,394.08,393.28,394.08,2288.0,393.53,394.08,393.28,394.08,2288.0
2023-10-30 11:45:00,393.94,394.29,393.86,394.06,1351.0,393.94,394.29,393.86,394.06,1351.0
2023-10-30 11:50:00,393.91,394.73,393.72,394.61,1759.0,393.91,394.73,393.72,394.61,1759.0
2023-10-30 11:55:00,394.35,394.52,393.99,394.52,1628.0,394.35,394.52,393.99,394.52,1628.0
2023-10-30 12:00:00,394.45,394.86,394.28,394.84,1743.0,394.45,394.86,394.28,394.84,1743.0
2023-10-30 12:05:00,394.73,394.81,394.41,394.48,2742.0,394.73,394.81,394.41,394.48,2742.0
2023-10-30 12:10:00,394.48,394.75,394.28,394.55,700.0,394.48,394.75,394.28,394.55,700.0
2023-10-30 12:15:00,394.76,395.05,394.28,394.28,2714.0,394.76,395.05,394.28,394.28,2714.0
2023-10-30 12:20:00,394.77,394.78,394.01,394.12,3826.0,394.77,394.78,394.01,394.12,3826.0
2023-10-30 12:25:00,394.31,395.14,394.31,395.14,821.0,394.31,395.14,394.31,395.14,821.0
2023-10-30 12:30:00,394.98,395.07,394.52,394.94,1614.0,394.98,395.07,394.52,394.94,1614.0
2023-10-30 12:35:00,394.91,394.91,394.14,394.14,1650.0,394.91,394.91,394.14,394.14,1650.0
2023-10-30 12:40:00,394.12,394.12,393.81,393.81,1553.0,394.12,394.12,393.81,393.81,1553.0
2023-10-30 12:45:00,393.39,394.18,393.22,394.18,1009.0,393.39,394.18,393.22,394.18,1009.0
2023-10-30 12:50:00,394.06,394.4,394.06,394.18,685.0,394.06,394.4,394.06,394.18,685.0
2023-10-30 12:55:00,394.4,394.88,394.39,394.39,2150.0,394.4,394.88,394.39,394.39,2150.0
2023-10-30 13:00:00,394.45,394.8,394.45,394.8,1680.0,394.45,394.8,394.45,394.8,1680.0
2023-10-30 13:05:00,394.85,395.03,394.52,394.61,1595.0,394.85,395.03,394.52,394.61,1595.0
2023-10-30 13:10:00,394.51,394.51,394.26,394.4,1794.0,394.51,394.51,394.26,394.4,1794.0
2023-10-30 13:15:00,394.36,394.36,394.18,394.35,787.0,394.36,394.36,394.18,394.35,787.0
2023-10-30 13:20:00,394.41,395.2,394.27,394.87,3700.0,394.41,395.2,394.27,394.87,3700.0
2023-10-30 13:25:00,395.1,396.32,395.1,396.1,4391.0,395.1,396.32,395.1,396.1,4391.0
2023-10-30 13:30:00,396.1,397.29,396.1,396.4,5555.0,396.1,397.29,396.1,396.4,5555.0
2023-10-30 13:35:00,396.27,396.55,395.74,396.55,1880.0,396.27,396.55,395.74,396.55,1880.0
2023-10-30 13:40:00,396.55,396.92,396.41,396.85,1855.0,396.55,396.92,396.41,396.85,1855.0
2023-10-30 13:45:00,396.53,396.93,396.53,396.82,1255.0,396.53,396.93,396.53,396.82,1255.0
2023-10-30 13:50:00,396.75,397.06,396.73,396.73,1116.0,396.75,397.06,396.73,396.73,1116.0
2023-10-30 13:55:00,396.64,396.65,396.38,396.65,1700.0,396.64,396.65,396.38,396.65,1700.0
2023-10-30 14:00:00,396.35,396.65,396.31,396.4,3905.0,396.35,396.65,396.31,396.4,3905.0
2023-10-30 14:05:00,396.32,396.42,396.21,396.34,1946.0,396.32,396.42,396.21,396.34,1946.0
2023-10-30 14:10:00,396.52,396.57,396.29,396.41,2982.0,396.52,396.57,396.29,396.41,2982.0
2023-10-30 14:15:00,396.25,396.34,395.9,396.29,6705.0,396.25,396.34,395.9,396.29,6705.0
2023-10-30 14:20:00,396.28,397.22,396.25,397.1,1900.0,396.28,397.22,396.25,397.1,1900.0
2023-10-30 14:25:00,397.19,397.61,396.79,397.61,2829.0,397.19,397.61,396.79,397.61,2829.0
2023-10-30 14:30:00,397.6,397.64,397.23,397.51,2493.0,397.6,397.64,397.23,397.51,2493.0
2023-10-30 14:35:00,397.69,398.56,397.69,398.07,2453.0,397.69,398.56,397.69,398.07,2453.0
2023-10-30 14:40:00,398.14,398.14,398.03,398.03,800.0,398.14,398.14,398.03,398.03,800.0
2023-10-30 14:45:00,398.05,398.58,397.85,398.38,7023.0,398.05,398.58,397.85,398.38,7023.0
2023-10-30 14:50:00,398.34,398.5,398.04,398.24,3927.0,398.34,398.5,398.04,398.24,3927.0
2023-10-30 14:55:00,398.25,398.41,398.02,398.32,2332.0,398.25,398.41,398.02,398.32,2332.0
2023-10-30 15:00:00,398.47,399.18,398.36,398.92,4915.0,398.47,399.18,398.36,398.92,4915.0
2023-10-30 15:05:00,398.72,398.88,398.38,398.4,5161.0,398.72,398.88,398.38,398.4,5161.0
2023-10-30 15:10:00,398.4,398.8,398.26,398.46,5323.0,398.4,398.8,398.26,398.46,5323.0
2023-10-30 15:15:00,398.54,398.96,398.33,398.69,3257.0,398.54,398.96,398.33,398.69,3257.0
2023-10-30 15:20:00,398.69,398.73,398.46,398.69,2829.0,398.69,398.73,398.46,398.69,2829.0
2023-10-30 15:25:00,398.92,399.17,398.47,398.69,2969.0,398.92,399.17,398.47,398.69,2969.0
2023-10-30 15:30:00,398.58,398.89,398.47,398.47,4990.0,398.58,398.89,398.47,398.47,4990.0
2023-10-30 15:35:00,398.44,398.58,397.89,398.0,20633.0,398.44,398.58,397.89,398.0,20633.0
2023-10-30 15:40:00,398.1,398.11,397.48,397.48,4708.0,398.1,398.11,397.48,397.48,4708.0
2023-10-30 15:45:00,397.55,397.55,396.28,396.29,7000.0,397.55,397.55,396.28,396.29,7000.0
2023-10-30 15:50:00,395.95,397.57,395.95,397.43,16346.0,395.95,397.57,395.95,397.43,16346.0
2023-10-30 15:55:00,397.43,397.43,396.14,396.46,38384.0,397.43,397.43,396.14,396.46,38384.0
2023-10-31 09:30:00,397.99,399.98,397.99,399.98,6364.0,397.99,399.98,397.99,399.98,6364.0
2023-10-31 09:35:00,398.87,398.99,397.14,397.14,1654.0,398.87,398.99,397.14,397.14,1654.0
2023-10-31 09:40:00,398.36,398.47,398.36,398.47,200.0,398.36,398.47,398.36,398.47,200.0
2023-10-31 09:45:00,397.33,397.65,396.54,396.54,6295.0,397.33,397.65,396.54,396.54,6295.0
2023-10-31 09:50:00,397.83,397.92,396.27,396.68,4603.0,397.83,397.92,396.27,396.68,4603.0
2023-10-31 09:55:00,397.13,397.51,396.31,397.44,1834.0,397.13,397.51,396.31,397.44,1834.0
2023-10-31 10:00:00,397.35,397.35,395.71,395.72,1816.0,397.35,397.35,395.71,395.72,1816.0
2023-10-31 10:05:00,395.77,398.16,395.77,398.13,1217.0,395.77,398.16,395.77,398.13,1217.0
2023-10-31 10:10:00,399.0,399.27,398.58,398.58,1500.0,399.0,399.27,398.58,398.58,1500.0
2023-10-31 10:15:00,398.65,399.24,397.71,397.72,16873.0,398.65,399.24,397.71,397.72,16873.0
2023-10-31 10:20:00,397.93,399.2,397.93,399.12,2989.0,397.93,399.2,397.93,399.12,2989.0
2023-10-31 10:25:00,399.02,399.63,398.73,399.11,6650.0,399.02,399.63,398.73,399.11,6650.0
2023-10-31 10:30:00,399.19,400.58,399.12,400.36,5210.0,399.19,400.58,399.12,400.36,5210.0
2023-10-31 10:35:00,400.37,400.44,399.78,400.35,2943.0,400.37,400.44,399.78,400.35,2943.0
2023-10-31 10:40:00,400.86,400.86,399.33,400.26,2074.0,400.86,400.86,399.33,400.26,2074.0
2023-10-31 10:45:00,400.31,401.03,399.92,400.2,2420.0,400.31,401.03,399.92,400.2,2420.0
2023-10-31 10:50:00,400.68,400.8,400.21,400.23,4100.0,400.68,400.8,400.21,400.23,4100.0
2023-10-31 10:55:00,400.74,401.16,400.23,401.0,1838.0,400.74,401.16,400.23,401.0,1838.0
2023-10-31 11:00:00,400.93,401.12,400.5,400.72,1200.0,400.93,401.12,400.5,400.72,1200.0
2023-10-31 11:05:00,400.65,400.89,399.65,399.69,3385.0,400.65,400.89,399.65,399.69,3385.0
2023-10-31 11:10:00,399.69,400.24,399.2,399.31,1300.0,399.69,400.24,399.2,399.31,1300.0
2023-10-31 11:15:00,399.48,399.48,398.31,398.61,1000.0,399.48,399.48,398.31,398.61,1000.0
2023-10-31 11:20:00,398.46,399.08,398.13,398.27,4000.0,398.46,399.08,398.13,398.27,4000.0
2023-10-31 11:25:00,398.13,398.97,398.12,398.35,4500.0,398.13,398.97,398.12,398.35,4500.0
2023-10-31 11:30:00,398.49,398.89,398.07,398.88,7007.0,398.49,398.89,398.07,398.88,7007.0
2023-10-31 11:35:00,398.95,399.23,398.74,399.22,950.0,398.95,399.23,398.74,399.22,950.0
2023-10-31 11:40:00,399.85,399.85,399.1,399.58,998.0,399.85,399.85,399.1,399.58,998.0
2023-10-31 11:45:00,399.93,400.06,399.73,400.06,300.0,399.93,400.06,399.73,400.06,300.0
2023-10-31 11:50:00,399.51,399.51,398.82,398.85,2500.0,399.51,399.51,398.82,398.85,2500.0
2023-10-31 11:55:00,399.08,400.19,399.02,400.1,3977.0,399.08,400.19,399.02,400.1,3977.0
2023-10-31 12:00:00,400.49,400.49,399.82,400.21,2301.0,400.49,400.49,399.82,400.21,2301.0
2023-10-31 12:05:00,400.22,400.74,400.07,400.25,1714.0,400.22,400.74,400.07,400.25,1714.0
2023-10-31 12:10:00,400.24,400.96,400.03,400.21,2387.0,400.24,400.96,400.03,400.21,2387.0
2023-10-31 12:15:00,400.54,400.99,399.86,400.99,2700.0,400.54,400.99,399.86,400.99,2700.0
2023-10-31 12:20:00,401.13,401.79,401.06,401.43,5438.0,401.13,401.79,401.06,401.43,5438.0
2023-10-31 12:25:00,401.23,402.12,400.91,400.92,2720.0,401.23,402.12,400.91,400.92,2720.0
2023-10-31 12:30:00,402.16,402.16,401.54,401.96,1884.0,402.16,402.16,401.54,401.96,1884.0
2023-10-31 12:35:00,401.5,401.57,400.41,400.41,2200.0,401.5,401.57,400.41,400.41,2200.0
2023-10-31 12:40:00,400.13,400.53,399.56,400.45,641.0,400.13,400.53,399.56,400.45,641.0
2023-10-31 12:45:00,400.45,400.5,399.88,400.4,2663.0,400.45,400.5,399.88,400.4,2663.0
2023-10-31 12:50:00,400.18,400.83,400.14,400.83,5044.0,400.18,400.83,400.14,400.83,5044.0
2023-10-31 12:55:00,401.08,401.17,399.9,400.22,2192.0,401.08,401.17,399.9,400.22,2192.0
2023-10-31 13:00:00,400.69,400.9,400.0,400.62,1700.0,400.69,400.9,400.0,400.62,1700.0
2023-10-31 13:05:00,400.95,401.53,400.84,401.19,1200.0,400.95,401.53,400.84,401.19,1200.0
2023-10-31 13:10:00,401.29,401.84,401.07,401.24,6470.0,401.29,401.84,401.07,401.24,6470.0
2023-10-31 13:15:00,401.21,401.41,401.2,401.23,1128.0,401.21,401.41,401.2,401.23,1128.0
2023-10-31 13:20:00,401.46,401.46,400.52,400.73,4700.0,401.46,401.46,400.52,400.73,4700.0
2023-10-31 13:25:00,400.94,401.81,400.8,401.81,4283.0,400.94,401.81,400.8,401.81,4283.0
2023-10-31 13:30:00,401.47,402.33,401.46,402.29,1045.0,401.47,402.33,401.46,402.29,1045.0
2023-10-31 13:35:00,402.67,402.67,401.88,402.55,3540.0,402.67,402.67,401.88,402.55,3540.0
2023-10-31 13:40:00,401.93,402.5,401.93,402.07,2158.0,401.93,402.5,401.93,402.07,2158.0
2023-10-31 13:45:00,401.99,402.32,401.04,401.82,4515.0,401.99,402.32,401.04,401.82,4515.0
2023-10-31 13:50:00,402.39,402.46,401.9,402.46,1900.0,402.39,402.46,401.9,402.46,1900.0
2023-10-31 13:55:00,402.36,402.68,402.22,402.52,800.0,402.36,402.68,402.22,402.52,800.0
2023-10-31 14:00:00,402.25,402.54,401.55,401.78,4965.0,402.25,402.54,401.55,401.78,4965.0
2023-10-31 14:05:00,401.96,401.96,401.28,401.58,2860.0,401.96,401.96,401.28,401.58,2860.0
2023-10-31 14:10:00,401.57,401.57,401.09,401.31,2965.0,401.57,401.57,401.09,401.31,2965.0
2023-10-31 14:15:00,401.06,401.56,400.89,401.5,2500.0,401.06,401.56,400.89,401.5,2500.0
2023-10-31 14:20:00,401.6,401.99,401.5,401.76,3049.0,401.6,401.99,401.5,401.76,3049.0
2023-10-31 14:25:00,401.4,402.19,400.79,400.79,3451.0,401.4,402.19,400.79,400.79,3451.0
2023-10-31 14:30:00,400.65,401.34,400.21,401.34,2751.0,400.65,401.34,400.21,401.34,2751.0
2023-10-31 14:35:00,401.33,401.93,401.08,401.84,4827.0,401.33,401.93,401.08,401.84,4827.0
2023-10-31 14:40:00,402.04,403.35,402.04,402.95,3617.0,402.04,403.35,402.04,402.95,3617.0
2023-10-31 14:45:00,402.86,403.14,402.49,402.89,3434.0,402.86,403.14,402.49,402.89,3434.0
2023-10-31 14:50:00,402.97,403.51,402.97,403.41,1160.0,402.97,403.51,402.97,403.41,1160.0
2023-10-31 14:55:00,403.41,403.47,403.33,403.47,1500.0,403.41,403.47,403.33,403.47,1500.0
2023-10-31 15:00:00,403.5,403.98,403.47,403.53,4596.0,403.5,403.98,403.47,403.53,4596.0
2023-10-31 15:05:00,403.73,403.73,402.43,403.16,14589.0,403.73,403.73,402.43,403.16,14589.0
2023-10-31 15:10:00,402.97,403.2,402.68,402.91,4157.0,402.97,403.2,402.68,402.91,4157.0
2023-10-31 15:15:00,402.65,403.09,402.64,402.65,5633.0,402.65,403.09,402.64,402.65,5633.0
2023-10-31 15:20:00,402.66,403.01,402.59,402.95,6883.0,402.66,403.01,402.59,402.95,6883.0
2023-10-31 15:25:00,402.79,402.99,402.49,402.66,12548.0,402.79,402.99,402.49,402.66,12548.0
2023-10-31 15:30:00,402.6,402.66,401.15,401.18,4182.0,402.6,402.66,401.15,401.18,4182.0
2023-10-31 15:35:00,401.06,401.13,400.45,400.47,3636.0,401.06,401.13,400.45,400.47,3636.0
2023-10-31 15:40:00,400.43,400.59,400.14,400.47,3481.0,400.43,400.59,400.14,400.47,3481.0
2023-10-31 15:45:00,400.24,400.24,399.4,399.75,4182.0,400.24,400.24,399.4,399.75,4182.0
2023-10-31 15:50:00,400.01,400.13,399.26,399.85,11629.0,400.01,400.13,399.26,399.85,11629.0
2023-10-31 15:55:00,399.7,399.87,398.54,399.38,25042.0,399.7,399.87,398.54,399.38,25042.0
2023-11-01 09:30:00,388.37,390.56,381.5,388.81,42981.0,388.37,390.56,381.5,388.81,42981.0
2023-11-01 09:35:00,388.78,389.0,380.31,383.13,53367.0,388.78,389.0,380.31,383.13,53367.0
2023-11-01 09:40:00,383.41,384.94,380.0,382.42,37696.0,383.41,384.94,380.0,382.42,37696.0
2023-11-01 09:45:00,384.49,384.5,374.07,375.47,15212.0,384.49,384.5,374.07,375.47,15212.0
2023-11-01 09:50:00,376.13,378.27,372.73,375.0,33069.0,376.13,378.27,372.73,375.0,33069.0
2023-11-01 09:55:00,376.6,380.78,375.17,377.38,11564.0,376.6,380.78,375.17,377.38,11564.0
2023-11-01 10:00:00,377.06,379.17,374.24,376.48,28858.0,377.06,379.17,374.24,376.48,28858.0
2023-11-01 10:05:00,377.8,377.88,374.3,375.37,30769.0,377.8,377.88,374.3,375.37,30769.0
2023-11-01 10:10:00,375.24,376.43,372.5,373.55,14326.0,375.24,376.43,372.5,373.55,14326.0
2023-11-01 10:15:00,373.42,375.18,372.5,375.0,7995.0,373.42,375.18,372.5,375.0,7995.0
2023-11-01 10:20:00,375.02,375.41,374.35,375.0,3106.0,375.02,375.41,374.35,375.0,3106.0
2023-11-01 10:25:00,375.19,377.26,375.0,376.67,11512.0,375.19,377.26,375.0,376.67,11512.0
2023-11-01 10:30:00,377.06,378.49,377.03,378.44,2809.0,377.06,378.49,377.03,378.44,2809.0
2023-11-01 10:35:00,378.44,378.94,377.51,378.94,2426.0,378.44,378.94,377.51,378.94,2426.0
2023-11-01 10:40:00,378.14,378.14,375.58,376.53,6302.0,378.14,378.14,375.58,376.53,6302.0
2023-11-01 10:45:00,376.53,376.81,374.16,374.52,7400.0,376.53,376.81,374.16,374.52,7400.0
2023-11-01 10:50:00,374.44,375.2,373.58,374.64,3635.0,374.44,375.2,373.58,374.64,3635.0
2023-11-01 10:55:00,374.43,376.36,374.11,375.36,35367.0,374.43,376.36,374.11,375.36,35367.0
2023-11-01 11:00:00,376.79,379.01,376.78,379.01,600.0,376.79,379.01,376.78,379.01,600.0
2023-11-01 11:05:00,379.13,380.78,378.4,380.22,22068.0,379.13,380.78,378.4,380.22,22068.0
2023-11-01 11:10:00,380.59,380.97,378.62,378.98,11041.0,380.59,380.97,378.62,378.98,11041.0
2023-11-01 11:15:00,379.39,382.23,379.3,381.94,6034.0,379.39,382.23,379.3,381.94,6034.0
2023-11-01 11:20:00,381.48,381.7,380.22,381.22,3252.0,381.48,381.7,380.22,381.22,3252.0
2023-11-01 11:25:00,381.53,384.13,381.29,383.65,3196.0,381.53,384.13,381.29,383.65,3196.0
2023-11-01 11:30:00,383.43,384.4,382.35,382.89,4273.0,383.43,384.4,382.35,382.89,4273.0
2023-11-01 11:35:00,383.13,383.94,382.42,383.64,4218.0,383.13,383.94,382.42,383.64,4218.0
2023-11-01 11:40:00,384.09,384.27,381.26,382.0,27803.0,384.09,384.27,381.26,382.0,27803.0
2023-11-01 11:45:00,382.49,382.54,382.1,382.54,1137.0,382.49,382.54,382.1,382.54,1137.0
2023-11-01 11:50:00,382.68,384.25,382.45,383.36,4900.0,382.68,384.25,382.45,383.36,4900.0
2023-11-01 11:55:00,383.93,384.76,383.19,383.55,4950.0,383.93,384.76,383.19,383.55,4950.0
2023-11-01 12:00:00,383.36,383.67,381.96,383.5,9686.0,383.36,383.67,381.96,383.5,9686.0
2023-11-01 12:05:00,383.91,384.11,382.54,383.21,2900.0,383.91,384.11,382.54,383.21,2900.0
2023-11-01 12:10:00,383.01,383.04,382.17,383.02,3720.0,383.01,383.04,382.17,383.02,3720.0
2023-11-01 12:15:00,383.31,383.76,382.64,383.75,4186.0,383.31,383.76,382.64,383.75,4186.0
2023-11-01 12:20:00,383.96,385.67,383.96,384.7,3240.0,383.96,385.67,383.96,384.7,3240.0
2023-11-01 12:25:00,384.75,385.85,384.65,385.84,11041.0,384.75,385.85,384.65,385.84,11041.0
2023-11-01 12:30:00,384.9,387.04,384.76,385.71,5708.0,384.9,387.04,384.76,385.71,5708.0
2023-11-01 12:35:00,385.89,386.83,385.66,385.79,2907.0,385.89,386.83,385.66,385.79,2907.0
2023-11-01 12:40:00,386.18,386.18,385.29,385.37,3500.0,386.18,386.18,385.29,385.37,3500.0
2023-11-01 12:45:00,385.43,385.68,385.01,385.22,6868.0,385.43,385.68,385.01,385.22,6868.0
2023-11-01 12:50:00,385.64,387.07,385.4,387.07,2755.0,385.64,387.07,385.4,387.07,2755.0
2023-11-01 12:55:00,387.35,387.35,385.45,385.99,4402.0,387.35,387.35,385.45,385.99,4402.0
2023-11-01 13:00:00,385.75,386.03,384.73,385.57,4178.0,385.75,386.03,384.73,385.57,4178.0
2023-11-01 13:05:00,386.04,389.0,385.73,388.56,4669.0,386.04,389.0,385.73,388.56,4669.0
2023-11-01 13:10:00,389.06,390.0,388.65,389.83,4577.0,389.06,390.0,388.65,389.83,4577.0
2023-11-01 13:15:00,389.46,389.99,388.38,388.63,4631.0,389.46,389.99,388.38,388.63,4631.0
2023-11-01 13:20:00,388.35,388.91,387.71,388.91,5800.0,388.35,388.91,387.71,388.91,5800.0
2023-11-01 13:25:00,388.64,389.43,387.96,388.69,6425.0,388.64,389.43,387.96,388.69,6425.0
2023-11-01 13:30:00,388.7,389.26,388.02,388.8,6266.0,388.7,389.26,388.02,388.8,6266.0
2023-11-01 13:35:00,388.73,389.24,388.63,389.21,11337.0,388.73,389.24,388.63,389.21,11337.0
2023-11-01 13:40:00,389.05,390.38,389.04,390.17,11321.0,389.05,390.38,389.04,390.17,11321.0
2023-11-01 13:45:00,390.23,391.71,386.35,387.59,23550.0,390.23,391.71,386.35,387.59,23550.0
2023-11-01 13:50:00,388.07,388.73,387.05,387.25,7462.0,388.07,388.73,387.05,387.25,7462.0
2023-11-01 13:55:00,386.86,389.17,386.85,388.83,3413.0,386.86,389.17,386.85,388.83,3413.0
2023-11-01 14:00:00,388.77,390.73,388.75,389.71,4945.0,388.77,390.73,388.75,389.71,4945.0
2023-11-01 14:05:00,389.78,389.79,387.89,388.83,4800.0,389.78,389.79,387.89,388.83,4800.0
2023-11-01 14:10:00,388.53,389.28,388.02,388.71,3116.0,388.53,389.28,388.02,388.71,3116.0
2023-11-01 14:15:00,389.28,390.31,388.95,389.7,14064.0,389.28,390.31,388.95,389.7,14064.0
2023-11-01 14:20:00,389.81,390.8,389.81,390.42,2548.0,389.81,390.8,389.81,390.42,2548.0
2023-11-01 14:25:00,390.46,390.55,389.75,389.97,2937.0,390.46,390.55,389.75,389.97,2937.0
2023-11-01 14:30:00,390.03,391.49,389.96,390.87,3790.0,390.03,391.49,389.96,390.87,3790.0
2023-11-01 14:35:00,390.63,391.41,387.71,387.71,11154.0,390.63,391.41,387.71,387.71,11154.0
2023-11-01 14:40:00,387.71,388.4,386.18,387.77,7422.0,387.71,388.4,386.18,387.77,7422.0
2023-11-01 14:45:00,388.16,388.28,386.75,387.05,9038.0,388.16,388.28,386.75,387.05,9038.0
2023-11-01 14:50:00,387.55,388.46,386.57,387.96,20097.0,387.55,388.46,386.57,387.96,20097.0
2023-11-01 14:55:00,387.92,390.03,387.92,389.74,5932.0,387.92,390.03,387.92,389.74,5932.0
2023-11-01 15:00:00,389.69,391.16,388.89,389.62,28443.0,389.69,391.16,388.89,389.62,28443.0
2023-11-01 15:05:00,389.87,391.51,389.87,391.47,8948.0,389.87,391.51,389.87,391.47,8948.0
2023-11-01 15:10:00,391.6,393.4,391.5,392.27,7154.0,391.6,393.4,391.5,392.27,7154.0
2023-11-01 15:15:00,392.73,394.31,392.65,393.79,4317.0,392.73,394.31,392.65,393.79,4317.0
2023-11-01 15:20:00,393.77,394.17,392.92,393.38,7733.0,393.77,394.17,392.92,393.38,7733.0
2023-11-01 15:25:00,393.53,393.57,392.1,392.31,15024.0,393.53,393.57,392.1,392.31,15024.0
2023-11-01 15:30:00,392.27,394.82,392.27,394.14,6077.0,392.27,394.82,392.27,394.14,6077.0
2023-11-01 15:35:00,394.18,394.68,394.04,394.55,5941.0,394.18,394.68,394.04,394.55,5941.0
2023-11-01 15:40:00,394.32,394.92,394.01,394.79,9602.0,394.32,394.92,394.01,394.79,9602.0
2023-11-01 15:45:00,394.95,395.86,394.64,395.25,12283.0,394.95,395.86,394.64,395.25,12283.0
2023-11-01 15:50:00,395.07,395.78,394.17,395.78,23008.0,395.07,395.78,394.17,395.78,23008.0
2023-11-01 15:55:00,395.27,395.77,394.44,395.31,40855.0,395.27,395.77,394.44,395.31,40855.0
2023-11-02 09:30:00,401.17,411.0,395.37,411.0,11371.0,401.17,411.0,395.37,411.0,11371.0
2023-11-02 09:35:00,412.17,414.59,410.73,411.52,9505.0,412.17,414.59,410.73,411.52,9505.0
2023-11-02 09:40:00,413.88,414.81,411.88,411.88,9349.0,413.88,414.81,411.88,411.88,9349.0
2023-11-02 09:45:00,412.6,413.68,411.16,412.1,13519.0,412.6,413.68,411.16,412.1,13519.0
2023-11-02 09:50:00,413.21,413.21,407.6,408.44,4748.0,413.21,413.21,407.6,408.44,4748.0
2023-11-02 09:55:00,408.75,410.98,408.75,408.9,8722.0,408.75,410.98,408.75,408.9,8722.0
2023-11-02 10:00:00,409.73,409.73,407.0,407.4,2337.0,409.73,409.73,407.0,407.4,2337.0
2023-11-02 10:05:00,407.57,408.13,406.89,407.03,2407.0,407.57,408.13,406.89,407.03,2407.0
2023-11-02 10:10:00,406.39,406.61,404.72,404.94,3413.0,406.39,406.61,404.72,404.94,3413.0
2023-11-02 10:15:00,404.64,405.22,404.05,405.22,2765.0,404.64,405.22,404.05,405.22,2765.0
2023-11-02 10:20:00,405.56,407.1,405.28,406.76,3105.0,405.56,407.1,405.28,406.76,3105.0
2023-11-02 10:25:00,406.96,409.49,406.96,409.44,2234.0,406.96,409.49,406.96,409.44,2234.0
2023-11-02 10:30:00,409.68,409.68,408.82,409.01,2934.0,409.68,409.68,408.82,409.01,2934.0
2023-11-02 10:35:00,408.95,409.02,408.27,408.83,2290.0,408.95,409.02,408.27,408.83,2290.0
2023-11-02 10:40:00,408.84,408.97,407.3,407.31,2600.0,408.84,408.97,407.3,407.31,2600.0
2023-11-02 10:45:00,407.62,408.51,407.28,408.51,2645.0,407.62,408.51,407.28,408.51,2645.0
2023-11-02 10:50:00,408.3,409.52,408.24,408.73,5135.0,408.3,409.52,408.24,408.73,5135.0
2023-11-02 10:55:00,408.92,409.2,408.6,409.2,1200.0,408.92,409.2,408.6,409.2,1200.0
2023-11-02 11:00:00,409.23,409.3,408.21,409.3,2700.0,409.23,409.3,408.21,409.3,2700.0
2023-11-02 11:05:00,409.41,410.21,409.41,410.21,1901.0,409.41,410.21,409.41,410.21,1901.0
2023-11-02 11:10:00,410.31,410.57,409.88,409.98,3346.0,410.31,410.57,409.88,409.98,3346.0
2023-11-02 11:15:00,409.66,410.08,408.64,409.78,2300.0,409.66,410.08,408.64,409.78,2300.0
2023-11-02 11:20:00,409.69,409.69,408.49,408.65,1718.0,409.69,409.69,408.49,408.65,1718.0
2023-11-02 11:25:00,408.75,408.76,408.02,408.31,2456.0,408.75,408.76,408.02,408.31,2456.0
2023-11-02 11:30:00,408.12,408.42,406.98,408.42,1300.0,408.12,408.42,406.98,408.42,1300.0
2023-11-02 11:35:00,408.43,409.93,408.43,409.55,2120.0,408.43,409.93,408.43,409.55,2120.0
2023-11-02 11:40:00,409.64,410.18,408.81,409.5,4167.0,409.64,410.18,408.81,409.5,4167.0
2023-11-02 11:45:00,409.39,409.39,408.94,409.25,316.0,409.39,409.39,408.94,409.25,316.0
2023-11-02 11:50:00,409.54,409.77,408.51,408.51,3433.0,409.54,409.77,408.51,408.51,3433.0
2023-11-02 11:55:00,408.24,409.7,408.24,409.7,2900.0,408.24,409.7,408.24,409.7,2900.0
2023-11-02 12:00:00,409.26,409.51,408.94,408.94,2200.0,409.26,409.51,408.94,408.94,2200.0
2023-11-02 12:05:00,408.98,409.28,408.6,408.89,3164.0,408.98,409.28,408.6,408.89,3164.0
2023-11-02 12:10:00,408.71,409.23,408.23,408.87,5619.0,408.71,409.23,408.23,408.87,5619.0
2023-11-02 12:15:00,408.75,409.21,408.39,408.64,2111.0,408.75,409.21,408.39,408.64,2111.0
2023-11-02 12:20:00,408.53,408.96,408.52,408.79,3000.0,408.53,408.96,408.52,408.79,3000.0
2023-11-02 12:25:00,408.66,409.81,408.31,409.68,4546.0,408.66,409.81,408.31,409.68,4546.0
2023-11-02 12:30:00,409.59,409.82,408.97,409.45,4122.0,409.59,409.82,408.97,409.45,4122.0
2023-11-02 12:35:00,409.68,410.63,409.05,410.41,4679.0,409.68,410.63,409.05,410.41,4679.0
2023-11-02 12:40:00,410.4,411.81,410.39,411.81,7997.0,410.4,411.81,410.39,411.81,7997.0
2023-11-02 12:45:00,411.71,412.37,411.35,411.68,4091.0,411.71,412.37,411.35,411.68,4091.0
2023-11-02 12:50:00,411.68,411.94,410.9,411.52,1700.0,411.68,411.94,410.9,411.52,1700.0
2023-11-02 12:55:00,411.71,412.45,411.51,412.27,8228.0,411.71,412.45,411.51,412.27,8228.0
2023-11-02 13:00:00,412.46,412.81,411.18,411.43,4054.0,412.46,412.81,411.18,411.43,4054.0
2023-11-02 13:05:00,411.5,412.07,411.26,411.91,3470.0,411.5,412.07,411.26,411.91,3470.0
2023-11-02 13:10:00,412.16,413.55,412.16,413.24,3521.0,412.16,413.55,412.16,413.24,3521.0
2023-11-02 13:15:00,413.33,413.51,413.02,413.14,1601.0,413.33,413.51,413.02,413.14,1601.0
2023-11-02 13:20:00,413.32,413.52,412.51,413.14,3144.0,413.32,413.52,412.51,413.14,3144.0
2023-11-02 13:25:00,413.22,413.86,412.93,413.86,2400.0,413.22,413.86,412.93,413.86,2400.0
2023-11-02 13:30:00,414.0,414.61,413.96,414.61,1675.0,414.0,414.61,413.96,414.61,1675.0
2023-11-02 13:35:00,414.44,415.08,414.41,415.06,3325.0,414.44,415.08,414.41,415.06,3325.0
2023-11-02 13:40:00,415.06,415.06,414.57,414.94,1683.0,415.06,415.06,414.57,414.94,1683.0
2023-11-02 13:45:00,415.04,415.46,414.86,414.93,4500.0,415.04,415.46,414.86,414.93,4500.0
2023-11-02 13:50:00,414.84,414.84,414.01,414.65,2600.0,414.84,414.84,414.01,414.65,2600.0
2023-11-02 13:55:00,414.75,415.9,414.75,415.83,2400.0,414.75,415.9,414.75,415.83,2400.0
2023-11-02 14:00:00,416.0,416.02,414.98,415.56,2792.0,416.0,416.02,414.98,415.56,2792.0
2023-11-02 14:05:00,415.43,416.26,415.4,415.74,2820.0,415.43,416.26,415.4,415.74,2820.0
2023-11-02 14:10:00,415.48,416.44,415.37,416.42,5101.0,415.48,416.44,415.37,416.42,5101.0
2023-11-02 14:15:00,416.25,417.12,416.03,417.12,3986.0,416.25,417.12,416.03,417.12,3986.0
2023-11-02 14:20:00,417.42,417.75,416.75,416.75,2601.0,417.42,417.75,416.75,416.75,2601.0
2023-11-02 14:25:00,416.42,416.62,415.48,415.68,2763.0,416.42,416.62,415.48,415.68,2763.0
2023-11-02 14:30:00,415.58,415.85,415.39,415.73,3213.0,415.58,415.85,415.39,415.73,3213.0
2023-11-02 14:35:00,415.89,416.03,415.58,415.73,2400.0,415.89,416.03,415.58,415.73,2400.0
2023-11-02 14:40:00,415.75,416.29,415.54,416.29,2918.0,415.75,416.29,415.54,416.29,2918.0
2023-11-02 14:45:00,416.5,417.5,416.27,417.45,4900.0,416.5,417.5,416.27,417.45,4900.0
2023-11-02 14:50:00,417.54,417.56,416.78,417.34,2600.0,417.54,417.56,416.78,417.34,2600.0
2023-11-02 14:55:00,417.23,418.08,417.16,418.05,3036.0,417.23,418.08,417.16,418.05,3036.0
2023-11-02 15:00:00,417.92,418.47,417.65,418.15,9040.0,417.92,418.47,417.65,418.15,9040.0
2023-11-02 15:05:00,418.08,418.71,417.97,418.33,6474.0,418.08,418.71,417.97,418.33,6474.0
2023-11-02 15:10:00,418.34,418.93,418.22,418.73,6771.0,418.34,418.93,418.22,418.73,6771.0
2023-11-02 15:15:00,419.1,419.62,418.71,419.22,8698.0,419.1,419.62,418.71,419.22,8698.0
2023-11-02 15:20:00,419.11,419.82,419.1,419.82,8503.0,419.11,419.82,419.1,419.82,8503.0
2023-11-02 15:25:00,419.54,420.33,419.26,420.25,10541.0,419.54,420.33,419.26,420.25,10541.0
2023-11-02 15:30:00,420.29,420.53,419.24,419.75,10901.0,420.29,420.53,419.24,419.75,10901.0
2023-11-02 15:35:00,419.75,420.75,419.75,420.68,7700.0,419.75,420.75,419.75,420.68,7700.0
2023-11-02 15:40:00,420.91,420.91,420.07,420.72,8737.0,420.91,420.91,420.07,420.72,8737.0
2023-11-02 15:45:00,420.69,421.96,420.69,421.79,13352.0,420.69,421.96,420.69,421.79,13352.0
2023-11-02 15:50:00,421.77,421.95,420.28,420.51,20349.0,421.77,421.95,420.28,420.51,20349.0
2023-11-02 15:55:00,420.18,420.34,418.82,419.36,42169.0,420.18,420.34,418.82,419.36,42169.0
2023-11-03 09:30:00,425.64,428.99,422.63,428.2,5524.0,425.64,428.99,422.63,428.2,5524.0
2023-11-03 09:35:00,427.36,430.2,426.6,429.0,4452.0,427.36,430.2,426.6,429.0,4452.0
2023-11-03 09:40:00,429.4,430.43,428.96,429.81,3053.0,429.4,430.43,428.96,429.81,3053.0
2023-11-03 09:45:00,430.19,430.19,428.28,429.23,1125.0,430.19,430.19,428.28,429.23,1125.0
2023-11-03 09:50:00,429.19,430.8,428.89,430.1,4765.0,429.19,430.8,428.89,430.1,4765.0
2023-11-03 09:55:00,430.05,430.46,429.73,430.05,5445.0,430.05,430.46,429.73,430.05,5445.0
2023-11-03 10:00:00,430.46,433.16,430.3,433.15,9924.0,430.46,433.16,430.3,433.15,9924.0
2023-11-03 10:05:00,433.6,433.73,432.97,433.11,3944.0,433.6,433.73,432.97,433.11,3944.0
2023-11-03 10:10:00,433.72,433.84,433.18,433.74,3000.0,433.72,433.84,433.18,433.74,3000.0
2023-11-03 10:15:00,433.74,434.77,432.63,434.51,3700.0,433.74,434.77,432.63,434.51,3700.0
2023-11-03 10:20:00,434.66,435.83,434.21,434.93,12770.0,434.66,435.83,434.21,434.93,12770.0
2023-11-03 10:25:00,435.35,435.35,434.16,435.26,9036.0,435.35,435.35,434.16,435.26,9036.0
2023-11-03 10:30:00,435.09,435.69,434.9,435.49,8324.0,435.09,435.69,434.9,435.49,8324.0
2023-11-03 10:35:00,435.15,435.37,432.51,433.9,12917.0,435.15,435.37,432.51,433.9,12917.0
2023-11-03 10:40:00,434.05,434.14,432.81,432.91,3790.0,434.05,434.14,432.81,432.91,3790.0
2023-11-03 10:45:00,432.91,433.92,432.9,433.36,2700.0,432.91,433.92,432.9,433.36,2700.0
2023-11-03 10:50:00,433.53,433.54,430.63,431.16,3700.0,433.53,433.54,430.63,431.16,3700.0
2023-11-03 10:55:00,431.36,431.67,430.9,431.63,1800.0,431.36,431.67,430.9,431.63,1800.0
2023-11-03 11:00:00,431.43,431.47,429.79,430.08,2800.0,431.43,431.47,429.79,430.08,2800.0
2023-11-03 11:05:00,430.45,430.59,428.35,429.06,4075.0,430.45,430.59,428.35,429.06,4075.0
2023-11-03 11:10:00,429.55,430.86,429.33,430.58,2657.0,429.55,430.86,429.33,430.58,2657.0
2023-11-03 11:15:00,430.27,430.76,429.99,430.41,1400.0,430.27,430.76,429.99,430.41,1400.0
2023-11-03 11:20:00,430.22,430.24,430.21,430.23,400.0,430.22,430.24,430.21,430.23,400.0
2023-11-03 11:25:00,430.8,431.52,430.53,431.3,2700.0,430.8,431.52,430.53,431.3,2700.0
2023-11-03 11:30:00,431.6,432.58,431.6,432.2,1700.0,431.6,432.58,431.6,432.2,1700.0
2023-11-03 11:35:00,431.89,431.89,431.81,431.81,300.0,431.89,431.89,431.81,431.81,300.0
2023-11-03 11:40:00,431.83,432.71,431.69,432.52,2300.0,431.83,432.71,431.69,432.52,2300.0
2023-11-03 11:45:00,433.15,433.87,433.15,433.87,1000.0,433.15,433.87,433.15,433.87,1000.0
2023-11-03 11:50:00,433.46,434.79,433.46,434.79,2100.0,433.46,434.79,433.46,434.79,2100.0
2023-11-03 11:55:00,434.05,434.66,433.94,434.66,1700.0,434.05,434.66,433.94,434.66,1700.0
2023-11-03 12:00:00,434.66,434.66,433.74,434.48,1774.0,434.66,434.66,433.74,434.48,1774.0
2023-11-03 12:05:00,434.37,434.7,434.01,434.57,2020.0,434.37,434.7,434.01,434.57,2020.0
2023-11-03 12:10:00,434.58,434.58,433.64,433.79,3602.0,434.58,434.58,433.64,433.79,3602.0
2023-11-03 12:15:00,433.8,433.8,432.94,433.21,3244.0,433.8,433.8,432.94,433.21,3244.0
2023-11-03 12:20:00,433.19,434.13,433.18,434.03,3057.0,433.19,434.13,433.18,434.03,3057.0
2023-11-03 12:25:00,433.81,434.34,433.12,434.34,2243.0,433.81,434.34,433.12,434.34,2243.0
2023-11-03 12:30:00,434.08,435.12,434.08,435.12,2192.0,434.08,435.12,434.08,435.12,2192.0
2023-11-03 12:35:00,435.46,435.75,434.97,435.23,1400.0,435.46,435.75,434.97,435.23,1400.0
2023-11-03 12:40:00,435.59,435.59,434.76,434.76,1200.0,435.59,435.59,434.76,434.76,1200.0
2023-11-03 12:45:00,434.48,435.21,434.44,435.21,1115.0,434.48,435.21,434.44,435.21,1115.0
2023-11-03 12:50:00,435.19,435.2,434.53,434.71,3180.0,435.19,435.2,434.53,434.71,3180.0
2023-11-03 12:55:00,434.84,435.32,434.76,435.01,1301.0,434.84,435.32,434.76,435.01,1301.0
2023-11-03 13:00:00,435.06,435.36,434.65,434.84,3538.0,435.06,435.36,434.65,434.84,3538.0
2023-11-03 13:05:00,434.69,434.7,433.95,433.95,1336.0,434.69,434.7,433.95,433.95,1336.0
2023-11-03 13:10:00,433.95,433.95,433.45,433.87,1570.0,433.95,433.95,433.45,433.87,1570.0
2023-11-03 13:15:00,433.99,434.71,433.81,434.31,2851.0,433.99,434.71,433.81,434.31,2851.0
2023-11-03 13:20:00,434.95,434.95,434.14,434.16,1267.0,434.95,434.95,434.14,434.16,1267.0
2023-11-03 13:25:00,434.13,434.13,433.52,433.64,1400.0,434.13,434.13,433.52,433.64,1400.0
2023-11-03 13:30:00,433.45,434.35,433.06,434.35,2100.0,433.45,434.35,433.06,434.35,2100.0
2023-11-03 13:35:00,434.23,434.54,434.1,434.41,1341.0,434.23,434.54,434.1,434.41,1341.0
2023-11-03 13:40:00,434.09,434.09,433.38,433.98,1661.0,434.09,434.09,433.38,433.98,1661.0
2023-11-03 13:45:00,433.9,434.17,433.38,433.41,2426.0,433.9,434.17,433.38,433.41,2426.0
2023-11-03 13:50:00,433.37,433.48,433.23,433.23,1521.0,433.37,433.48,433.23,433.23,1521.0
2023-11-03 13:55:00,433.24,434.17,433.21,433.36,3100.0,433.24,434.17,433.21,433.36,3100.0
2023-11-03 14:00:00,433.02,433.02,432.28,432.49,2615.0,433.02,433.02,432.28,432.49,2615.0
2023-11-03 14:05:00,432.5,432.66,432.28,432.63,985.0,432.5,432.66,432.28,432.63,985.0
2023-11-03 14:10:00,432.63,432.92,432.46,432.86,1424.0,432.63,432.92,432.46,432.86,1424.0
2023-11-03 14:15:00,432.59,433.01,432.59,433.0,543.0,432.59,433.01,432.59,433.0,543.0
2023-11-03 14:20:00,433.06,433.06,432.58,432.84,899.0,433.06,433.06,432.58,432.84,899.0
2023-11-03 14:25:00,432.6,433.29,432.52,433.29,1200.0,432.6,433.29,432.52,433.29,1200.0
2023-11-03 14:30:00,432.77,433.14,432.6,432.6,1202.0,432.77,433.14,432.6,432.6,1202.0
2023-11-03 14:35:00,432.68,433.48,432.68,433.26,3875.0,432.68,433.48,432.68,433.26,3875.0
2023-11-03 14:40:00,433.38,434.23,433.37,434.23,1500.0,433.38,434.23,433.37,434.23,1500.0
2023-11-03 14:45:00,434.0,434.34,433.75,434.34,1000.0,434.0,434.34,433.75,434.34,1000.0
2023-11-03 14:50:00,434.3,434.47,434.11,434.47,1935.0,434.3,434.47,434.11,434.47,1935.0
2023-11-03 14:55:00,434.6,434.6,434.19,434.24,1905.0,434.6,434.6,434.19,434.24,1905.0
2023-11-03 15:00:00,434.04,434.13,433.81,433.98,1323.0,434.04,434.13,433.81,433.98,1323.0
2023-11-03 15:05:00,434.14,434.14,433.72,433.75,2625.0,434.14,434.14,433.72,433.75,2625.0
2023-11-03 15:10:00,433.83,433.91,433.0,433.06,2241.0,433.83,433.91,433.0,433.06,2241.0
2023-11-03 15:15:00,433.1,433.13,432.33,432.58,5707.0,433.1,433.13,432.33,432.58,5707.0
2023-11-03 15:20:00,432.59,432.59,432.28,432.47,1962.0,432.59,432.59,432.28,432.47,1962.0
2023-11-03 15:25:00,432.5,433.09,432.41,433.04,7254.0,432.5,433.09,432.41,433.04,7254.0
2023-11-03 15:30:00,432.83,433.03,432.33,432.33,2606.0,432.83,433.03,432.33,432.33,2606.0
2023-11-03 15:35:00,432.11,432.23,431.87,432.12,3236.0,432.11,432.23,431.87,432.12,3236.0
2023-11-03 15:40:00,432.29,432.48,431.93,432.0,2218.0,432.29,432.48,431.93,432.0,2218.0
2023-11-03 15:45:00,432.08,432.08,431.31,431.74,5060.0,432.08,432.08,431.31,431.74,5060.0
2023-11-03 15:50:00,431.67,431.99,430.1,430.11,7593.0,431.67,431.99,430.1,430.11,7593.0
2023-11-03 15:55:00,430.05,430.36,429.08,429.48,18681.0,430.05,430.36,429.08,429.48,18681.0
2023-11-06 09:30:00,430.92,433.96,426.44,428.06,7235.0,430.92,433.96,426.44,428.06,7235.0
2023-11-06 09:35:00,426.62,428.61,425.0,426.21,5948.0,426.62,428.61,425.0,426.21,5948.0
2023-11-06 09:40:00,425.03,427.19,422.67,423.63,4147.0,425.03,427.19,422.67,423.63,4147.0
2023-11-06 09:45:00,423.63,426.59,423.62,426.59,2800.0,423.63,426.59,423.62,426.59,2800.0
2023-11-06 09:50:00,427.0,427.57,426.09,427.04,1840.0,427.0,427.57,426.09,427.04,1840.0
2023-11-06 09:55:00,426.8,427.93,425.6,426.11,3115.0,426.8,427.93,425.6,426.11,3115.0
2023-11-06 10:00:00,425.33,426.31,423.96,424.84,3030.0,425.33,426.31,423.96,424.84,3030.0
2023-11-06 10:05:00,424.11,424.86,422.42,423.53,4262.0,424.11,424.86,422.42,423.53,4262.0
2023-11-06 10:10:00,424.03,425.6,424.03,424.91,3823.0,424.03,425.6,424.03,424.91,3823.0
2023-11-06 10:15:00,424.64,425.12,423.98,424.38,2100.0,424.64,425.12,423.98,424.38,2100.0
2023-11-06 10:20:00,424.49,424.99,424.31,424.41,1799.0,424.49,424.99,424.31,424.41,1799.0
2023-11-06 10:25:00,424.03,424.05,423.62,424.05,700.0,424.03,424.05,423.62,424.05,700.0
2023-11-06 10:30:00,423.66,423.66,423.46,423.56,1425.0,423.66,423.66,423.46,423.56,1425.0
2023-11-06 10:35:00,423.54,423.56,422.73,422.97,2800.0,423.54,423.56,422.73,422.97,2800.0
2023-11-06 10:40:00,423.18,423.89,422.97,423.16,3000.0,423.18,423.89,422.97,423.16,3000.0
2023-11-06 10:45:00,423.2,425.52,423.2,425.52,3900.0,423.2,425.52,423.2,425.52,3900.0
2023-11-06 10:50:00,425.84,425.84,424.31,425.08,10086.0,425.84,425.84,424.31,425.08,10086.0
2023-11-06 10:55:00,424.59,424.86,423.47,423.96,2896.0,424.59,424.86,423.47,423.96,2896.0
2023-11-06 11:00:00,423.25,423.25,422.86,422.86,900.0,423.25,423.25,422.86,422.86,900.0
2023-11-06 11:05:00,423.45,423.9,423.45,423.45,1273.0,423.45,423.9,423.45,423.45,1273.0
2023-11-06 11:10:00,423.36,423.36,422.5,422.68,3445.0,423.36,423.36,422.5,422.68,3445.0
2023-11-06 11:15:00,422.34,422.47,422.2,422.44,1605.0,422.34,422.47,422.2,422.44,1605.0
2023-11-06 11:20:00,422.34,422.34,420.9,421.09,2300.0,422.34,422.34,420.9,421.09,2300.0
2023-11-06 11:25:00,421.1,422.15,420.85,422.15,1898.0,421.1,422.15,420.85,422.15,1898.0
2023-11-06 11:30:00,421.98,422.23,421.75,422.1,889.0,421.98,422.23,421.75,422.1,889.0
2023-11-06 11:35:00,422.35,422.35,420.77,420.77,1382.0,422.35,422.35,420.77,420.77,1382.0
2023-11-06 11:40:00,421.62,422.04,421.42,421.42,831.0,421.62,422.04,421.42,421.42,831.0
2023-11-06 11:45:00,421.36,422.07,421.33,421.78,5108.0,421.36,422.07,421.33,421.78,5108.0
2023-11-06 11:50:00,421.98,421.98,421.24,421.24,1737.0,421.98,421.98,421.24,421.24,1737.0
2023-11-06 11:55:00,421.48,421.73,421.27,421.73,842.0,421.48,421.73,421.27,421.73,842.0
2023-11-06 12:00:00,421.45,421.45,420.25,420.58,1530.0,421.45,421.45,420.25,420.58,1530.0
2023-11-06 12:05:00,420.85,421.15,420.85,420.86,500.0,420.85,421.15,420.85,420.86,500.0
2023-11-06 12:10:00,420.91,421.36,420.68,421.23,2080.0,420.91,421.36,420.68,421.23,2080.0
2023-11-06 12:15:00,421.07,421.4,420.78,421.25,2783.0,421.07,421.4,420.78,421.25,2783.0
2023-11-06 12:20:00,421.42,421.5,420.87,420.88,1651.0,421.42,421.5,420.87,420.88,1651.0
2023-11-06 12:25:00,420.5,420.8,420.5,420.8,500.0,420.5,420.8,420.5,420.8,500.0
2023-11-06 12:30:00,420.86,421.36,420.68,421.36,653.0,420.86,421.36,420.68,421.36,653.0
2023-11-06 12:35:00,421.08,421.37,420.87,421.31,1450.0,421.08,421.37,420.87,421.31,1450.0
2023-11-06 12:40:00,420.96,421.52,420.96,421.03,578.0,420.96,421.52,420.96,421.03,578.0
2023-11-06 12:45:00,421.15,421.56,421.14,421.4,999.0,421.15,421.56,421.14,421.4,999.0
2023-11-06 12:50:00,421.56,421.56,421.04,421.04,1552.0,421.56,421.56,421.04,421.04,1552.0
2023-11-06 12:55:00,421.22,422.01,421.21,421.91,900.0,421.22,422.01,421.21,421.91,900.0
2023-11-06 13:00:00,422.61,423.12,422.42,422.59,6820.0,422.61,423.12,422.42,422.59,6820.0
2023-11-06 13:05:00,422.35,422.41,422.17,422.17,790.0,422.35,422.41,422.17,422.17,790.0
2023-11-06 13:10:00,421.75,421.78,421.31,421.33,1675.0,421.75,421.78,421.31,421.33,1675.0
2023-11-06 13:15:00,421.2,421.38,420.78,420.85,809.0,421.2,421.38,420.78,420.85,809.0
2023-11-06 13:20:00,421.06,421.59,420.94,421.52,2201.0,421.06,421.59,420.94,421.52,2201.0
2023-11-06 13:25:00,421.41,421.41,420.9,420.9,500.0,421.41,421.41,420.9,420.9,500.0
2023-11-06 13:30:00,420.71,420.85,420.59,420.85,414.0,420.71,420.85,420.59,420.85,414.0
2023-11-06 13:35:00,420.94,421.99,420.81,421.99,900.0,420.94,421.99,420.81,421.99,900.0
2023-11-06 13:40:00,421.94,422.92,421.84,422.27,2400.0,421.94,422.92,421.84,422.27,2400.0
2023-11-06 13:45:00,422.23,422.36,421.83,422.0,1869.0,422.23,422.36,421.83,422.0,1869.0
2023-11-06 13:50:00,421.73,421.78,421.24,421.34,1000.0,421.73,421.78,421.24,421.34,1000.0
2023-11-06 13:55:00,421.62,421.72,421.36,421.36,1481.0,421.62,421.72,421.36,421.36,1481.0
2023-11-06 14:00:00,421.23,421.78,421.16,421.78,1100.0,421.23,421.78,421.16,421.78,1100.0
2023-11-06 14:05:00,421.55,421.78,420.54,420.54,1360.0,421.55,421.78,420.54,420.54,1360.0
2023-11-06 14:10:00,420.76,420.83,420.02,420.02,858.0,420.76,420.83,420.02,420.02,858.0
2023-11-06 14:15:00,420.02,420.6,420.02,420.18,800.0,420.02,420.6,420.02,420.18,800.0
2023-11-06 14:20:00,420.0,420.39,419.84,419.9,1925.0,420.0,420.39,419.84,419.9,1925.0
2023-11-06 14:25:00,420.08,420.08,419.54,419.73,2807.0,420.08,420.08,419.54,419.73,2807.0
2023-11-06 14:30:00,419.86,420.83,419.85,420.83,1200.0,419.86,420.83,419.85,420.83,1200.0
2023-11-06 14:35:00,420.7,420.89,420.66,420.85,723.0,420.7,420.89,420.66,420.85,723.0
2023-11-06 14:40:00,420.72,421.59,420.72,421.4,1200.0,420.72,421.59,420.72,421.4,1200.0
2023-11-06 14:45:00,421.6,421.6,420.22,420.22,1144.0,421.6,421.6,420.22,420.22,1144.0
2023-11-06 14:50:00,420.28,421.03,420.28,421.03,1389.0,420.28,421.03,420.28,421.03,1389.0
2023-11-06 14:55:00,420.76,421.25,420.72,421.21,1600.0,420.76,421.25,420.72,421.21,1600.0
2023-11-06 15:00:00,421.24,421.85,421.02,421.59,3711.0,421.24,421.85,421.02,421.59,3711.0
2023-11-06 15:05:00,421.71,422.09,421.47,421.47,1500.0,421.71,422.09,421.47,421.47,1500.0
2023-11-06 15:10:00,421.49,421.66,420.79,420.79,2325.0,421.49,421.66,420.79,420.79,2325.0
2023-11-06 15:15:00,421.03,421.35,421.03,421.22,482.0,421.03,421.35,421.03,421.22,482.0
2023-11-06 15:20:00,421.13,421.13,420.62,420.62,1216.0,421.13,421.13,420.62,420.62,1216.0
2023-11-06 15:25:00,420.5,421.13,420.32,421.13,1591.0,420.5,421.13,420.32,421.13,1591.0
2023-11-06 15:30:00,421.07,422.06,420.87,422.06,1606.0,421.07,422.06,420.87,422.06,1606.0
2023-11-06 15:35:00,422.15,422.74,421.98,422.3,5169.0,422.15,422.74,421.98,422.3,5169.0
2023-11-06 15:40:00,422.27,422.91,422.27,422.3,4071.0,422.27,422.91,422.27,422.3,4071.0
2023-11-06 15:45:00,422.22,422.81,422.22,422.79,4400.0,422.22,422.81,422.22,422.79,4400.0
2023-11-06 15:50:00,423.16,423.49,422.08,422.25,7267.0,423.16,423.49,422.08,422.25,7267.0
2023-11-06 15:55:00,422.25,423.26,422.02,423.26,14891.0,422.25,423.26,422.02,423.26,14891.0
2023-11-07 09:30:00,423.75,423.75,420.44,420.44,3707.0,423.75,423.75,420.44,420.44,3707.0
2023-11-07 09:35:00,420.47,421.74,420.0,420.87,1870.0,420.47,421.74,420.0,420.87,1870.0
2023-11-07 09:40:00,421.56,421.57,418.82,420.92,7925.0,421.56,421.57,418.82,420.92,7925.0
2023-11-07 09:45:00,421.56,421.56,419.0,420.34,2872.0,421.56,421.56,419.0,420.34,2872.0
2023-11-07 09:50:00,420.89,421.96,420.26,420.84,4821.0,420.89,421.96,420.26,420.84,4821.0
2023-11-07 09:55:00,420.52,421.0,420.15,420.39,3806.0,420.52,421.0,420.15,420.39,3806.0
2023-11-07 10:00:00,420.73,421.26,418.69,419.25,5391.0,420.73,421.26,418.69,419.25,5391.0
2023-11-07 10:05:00,419.33,419.48,418.84,418.96,1000.0,419.33,419.48,418.84,418.96,1000.0
2023-11-07 10:10:00,418.77,419.72,418.6,419.63,2600.0,418.77,419.72,418.6,419.63,2600.0
2023-11-07 10:15:00,420.17,420.55,419.38,419.49,2425.0,420.17,420.55,419.38,419.49,2425.0
2023-11-07 10:20:00,419.44,420.38,419.44,420.0,3364.0,419.44,420.38,419.44,420.0,3364.0
2023-11-07 10:25:00,420.24,421.85,420.23,421.85,3104.0,420.24,421.85,420.23,421.85,3104.0
2023-11-07 10:30:00,422.41,423.92,422.18,423.36,5169.0,422.41,423.92,422.18,423.36,5169.0
2023-11-07 10:35:00,423.31,423.92,423.15,423.92,500.0,423.31,423.92,423.15,423.92,500.0
2023-11-07 10:40:00,425.25,427.25,425.25,425.58,3229.0,425.25,427.25,425.25,425.58,3229.0
2023-11-07 10:45:00,425.67,425.96,425.02,425.96,501.0,425.67,425.96,425.02,425.96,501.0
2023-11-07 10:50:00,425.26,425.26,424.02,424.02,2660.0,425.26,425.26,424.02,424.02,2660.0
2023-11-07 10:55:00,424.46,424.46,423.67,423.94,1460.0,424.46,424.46,423.67,423.94,1460.0
2023-11-07 11:00:00,423.62,423.94,423.62,423.89,1528.0,423.62,423.94,423.62,423.89,1528.0
2023-11-07 11:05:00,424.0,424.01,423.55,423.95,700.0,424.0,424.01,423.55,423.95,700.0
2023-11-07 11:10:00,423.83,424.68,423.82,424.68,3855.0,423.83,424.68,423.82,424.68,3855.0
2023-11-07 11:15:00,424.81,425.47,424.81,425.06,2200.0,424.81,425.47,424.81,425.06,2200.0
2023-11-07 11:20:00,425.04,425.18,424.79,424.79,904.0,425.04,425.18,424.79,424.79,904.0
2023-11-07 11:25:00,425.0,425.58,424.64,424.65,2999.0,425.0,425.58,424.64,424.65,2999.0
2023-11-07 11:30:00,424.74,425.55,424.49,425.55,1005.0,424.74,425.55,424.49,425.55,1005.0
2023-11-07 11:35:00,425.36,426.01,425.36,425.83,500.0,425.36,426.01,425.36,425.83,500.0
2023-11-07 11:40:00,425.81,425.81,424.8,424.8,2638.0,425.81,425.81,424.8,424.8,2638.0
2023-11-07 11:45:00,424.63,424.63,423.82,424.39,4717.0,424.63,424.63,423.82,424.39,4717.0
2023-11-07 11:50:00,424.19,424.83,423.97,424.71,4600.0,424.19,424.83,423.97,424.71,4600.0
2023-11-07 11:55:00,424.7,425.62,424.63,425.36,2600.0,424.7,425.62,424.63,425.36,2600.0
2023-11-07 12:00:00,425.25,425.25,424.46,424.46,900.0,425.25,425.25,424.46,424.46,900.0
2023-11-07 12:05:00,424.31,424.65,424.01,424.12,1498.0,424.31,424.65,424.01,424.12,1498.0
2023-11-07 12:10:00,424.06,424.88,423.9,423.92,9596.0,424.06,424.88,423.9,423.92,9596.0
2023-11-07 12:15:00,423.74,424.49,423.74,424.49,800.0,423.74,424.49,423.74,424.49,800.0
2023-11-07 12:20:00,424.15,424.57,424.14,424.32,600.0,424.15,424.57,424.14,424.32,600.0
2023-11-07 12:25:00,424.32,424.91,424.0,424.11,3327.0,424.32,424.91,424.0,424.11,3327.0
2023-11-07 12:30:00,424.01,425.0,423.84,424.88,2967.0,424.01,425.0,423.84,424.88,2967.0
2023-11-07 12:35:00,424.87,425.0,424.67,424.8,2983.0,424.87,425.0,424.67,424.8,2983.0
2023-11-07 12:40:00,424.6,424.69,424.38,424.38,1024.0,424.6,424.69,424.38,424.38,1024.0
2023-11-07 12:45:00,424.6,424.8,423.89,423.91,2942.0,424.6,424.8,423.89,423.91,2942.0
2023-11-07 12:50:00,423.91,424.16,423.39,423.39,2117.0,423.91,424.16,423.39,423.39,2117.0
2023-11-07 12:55:00,423.42,423.68,423.35,423.68,600.0,423.42,423.68,423.35,423.68,600.0
2023-11-07 13:00:00,424.09,424.32,423.78,424.2,1600.0,424.09,424.32,423.78,424.2,1600.0
2023-11-07 13:05:00,424.0,424.52,423.75,424.52,2032.0,424.0,424.52,423.75,424.52,2032.0
2023-11-07 13:10:00,424.42,424.42,424.03,424.12,2002.0,424.42,424.42,424.03,424.12,2002.0
2023-11-07 13:15:00,424.1,424.35,423.75,423.75,1953.0,424.1,424.35,423.75,423.75,1953.0
2023-11-07 13:20:00,424.01,424.23,423.26,423.88,1307.0,424.01,424.23,423.26,423.88,1307.0
2023-11-07 13:25:00,423.82,424.22,423.82,423.99,615.0,423.82,424.22,423.82,423.99,615.0
2023-11-07 13:30:00,423.72,424.26,423.72,423.78,1200.0,423.72,424.26,423.72,423.78,1200.0
2023-11-07 13:35:00,423.74,424.18,423.68,423.68,2148.0,423.74,424.18,423.68,423.68,2148.0
2023-11-07 13:40:00,423.87,424.07,423.54,423.94,1045.0,423.87,424.07,423.54,423.94,1045.0
2023-11-07 13:45:00,423.76,424.61,423.73,424.09,2595.0,423.76,424.61,423.73,424.09,2595.0
2023-11-07 13:50:00,424.09,424.32,424.02,424.02,400.0,424.09,424.32,424.02,424.02,400.0
2023-11-07 13:55:00,423.71,423.98,423.71,423.98,1200.0,423.71,423.98,423.71,423.98,1200.0
2023-11-07 14:00:00,423.95,424.18,423.6,424.09,2100.0,423.95,424.18,423.6,424.09,2100.0
2023-11-07 14:05:00,424.05,424.05,423.47,423.71,700.0,424.05,424.05,423.47,423.71,700.0
2023-11-07 14:10:00,423.75,423.93,423.04,423.05,2245.0,423.75,423.93,423.04,423.05,2245.0
2023-11-07 14:15:00,423.39,423.39,422.65,422.65,1732.0,423.39,423.39,422.65,422.65,1732.0
2023-11-07 14:20:00,423.12,423.12,422.7,422.8,832.0,423.12,423.12,422.7,422.8,832.0
2023-11-07 14:25:00,422.75,423.29,422.75,422.96,2300.0,422.75,423.29,422.75,422.96,2300.0
2023-11-07 14:30:00,422.98,422.99,422.71,422.71,1098.0,422.98,422.99,422.71,422.71,1098.0
2023-11-07 14:35:00,422.74,423.32,422.74,422.95,2909.0,422.74,423.32,422.74,422.95,2909.0
2023-11-07 14:40:00,422.66,423.34,422.64,422.81,2900.0,422.66,423.34,422.64,422.81,2900.0
2023-11-07 14:45:00,423.0,423.61,423.0,423.41,3649.0,423.0,423.61,423.0,423.41,3649.0
2023-11-07 14:50:00,423.37,423.88,423.07,423.07,1500.0,423.37,423.88,423.07,423.07,1500.0
2023-11-07 14:55:00,422.97,423.15,422.51,422.81,1900.0,422.97,423.15,422.51,422.81,1900.0
2023-11-07 15:00:00,422.96,423.23,422.73,422.74,6376.0,422.96,423.23,422.73,422.74,6376.0
2023-11-07 15:05:00,422.78,423.03,422.71,422.72,1277.0,422.78,423.03,422.71,422.72,1277.0
2023-11-07 15:10:00,422.93,423.35,422.5,423.05,3260.0,422.93,423.35,422.5,423.05,3260.0
2023-11-07 15:15:00,422.81,423.24,422.8,423.0,3403.0,422.81,423.24,422.8,423.0,3403.0
2023-11-07 15:20:00,422.59,422.74,422.1,422.44,2419.0,422.59,422.74,422.1,422.44,2419.0
2023-11-07 15:25:00,422.62,423.5,422.62,423.31,1300.0,422.62,423.5,422.62,423.31,1300.0
2023-11-07 15:30:00,423.32,423.72,423.32,423.61,3529.0,423.32,423.72,423.32,423.61,3529.0
2023-11-07 15:35:00,423.56,423.93,423.41,423.66,2510.0,423.56,423.93,423.41,423.66,2510.0
2023-11-07 15:40:00,423.7,423.86,423.33,423.56,4615.0,423.7,423.86,423.33,423.56,4615.0
2023-11-07 15:45:00,423.23,423.29,422.38,422.46,4750.0,423.23,423.29,422.38,422.46,4750.0
2023-11-07 15:50:00,422.36,422.5,421.74,421.75,11231.0,422.36,422.5,421.74,421.75,11231.0
2023-11-07 15:55:00,421.83,422.71,421.23,422.56,15161.0,421.83,422.71,421.23,422.56,15161.0
2023-11-08 09:30:00,426.93,427.25,424.85,426.81,4974.0,426.93,427.25,424.85,426.81,4974.0
2023-11-08 09:35:00,428.22,429.73,428.19,429.73,2081.0,428.22,429.73,428.19,429.73,2081.0
2023-11-08 09:40:00,428.51,428.51,427.51,427.58,900.0,428.51,428.51,427.51,427.58,900.0
2023-11-08 09:45:00,427.71,427.71,426.15,427.51,1010.0,427.71,427.71,426.15,427.51,1010.0
2023-11-08 09:50:00,427.15,428.45,427.15,428.45,1100.0,427.15,428.45,427.15,428.45,1100.0
2023-11-08 09:55:00,429.2,429.75,428.54,429.17,1798.0,429.2,429.75,428.54,429.17,1798.0
2023-11-08 10:00:00,429.02,429.29,428.25,428.36,3565.0,429.02,429.29,428.25,428.36,3565.0
2023-11-08 10:05:00,428.29,428.29,428.13,428.13,651.0,428.29,428.29,428.13,428.13,651.0
2023-11-08 10:10:00,428.26,428.52,426.67,426.72,2903.0,428.26,428.52,426.67,426.72,2903.0
2023-11-08 10:15:00,426.76,427.36,426.46,426.47,2013.0,426.76,427.36,426.46,426.47,2013.0
2023-11-08 10:20:00,426.93,426.93,424.55,424.55,1300.0,426.93,426.93,424.55,424.55,1300.0
2023-11-08 10:25:00,425.19,425.19,424.55,424.84,1000.0,425.19,425.19,424.55,424.84,1000.0
2023-11-08 10:30:00,425.48,426.24,425.4,425.9,700.0,425.48,426.24,425.4,425.9,700.0
2023-11-08 10:35:00,425.66,426.24,424.81,426.24,1112.0,425.66,426.24,424.81,426.24,1112.0
2023-11-08 10:40:00,426.38,426.38,425.6,425.92,1700.0,426.38,426.38,425.6,425.92,1700.0
2023-11-08 10:45:00,425.86,425.86,425.49,425.71,600.0,425.86,425.86,425.49,425.71,600.0
2023-11-08 10:50:00,425.32,426.08,425.25,425.9,1439.0,425.32,426.08,425.25,425.9,1439.0
2023-11-08 10:55:00,425.8,426.47,425.78,425.78,1900.0,425.8,426.47,425.78,425.78,1900.0
2023-11-08 11:00:00,425.78,425.78,425.22,425.43,999.0,425.78,425.78,425.22,425.43,999.0
2023-11-08 11:05:00,425.19,425.97,425.18,425.83,1100.0,425.19,425.97,425.18,425.83,1100.0
2023-11-08 11:10:00,426.09,426.09,425.28,425.46,1102.0,426.09,426.09,425.28,425.46,1102.0
2023-11-08 11:15:00,425.58,425.58,425.22,425.43,503.0,425.58,425.58,425.22,425.43,503.0
2023-11-08 11:20:00,425.54,425.54,424.55,424.55,2100.0,425.54,425.54,424.55,424.55,2100.0
2023-11-08 11:25:00,424.43,425.09,424.43,424.81,402.0,424.43,425.09,424.43,424.81,402.0
2023-11-08 11:30:00,424.75,425.21,424.61,424.66,2662.0,424.75,425.21,424.61,424.66,2662.0
2023-11-08 11:35:00,424.91,425.2,424.5,424.5,1302.0,424.91,425.2,424.5,424.5,1302.0
2023-11-08 11:40:00,424.39,425.27,424.39,425.21,805.0,424.39,425.27,424.39,425.21,805.0
2023-11-08 11:45:00,425.84,426.57,425.84,426.01,1300.0,425.84,426.57,425.84,426.01,1300.0
2023-11-08 11:50:00,426.03,426.25,426.03,426.25,200.0,426.03,426.25,426.03,426.25,200.0
2023-11-08 11:55:00,426.2,426.31,425.84,425.84,900.0,426.2,426.31,425.84,425.84,900.0
2023-11-08 12:00:00,425.84,425.84,424.87,424.87,1989.0,425.84,425.84,424.87,424.87,1989.0
2023-11-08 12:05:00,425.06,425.07,423.75,423.85,3700.0,425.06,425.07,423.75,423.85,3700.0
2023-11-08 12:10:00,423.72,424.61,423.66,423.66,4631.0,423.72,424.61,423.66,423.66,4631.0
2023-11-08 12:15:00,423.76,424.56,423.66,424.56,860.0,423.76,424.56,423.66,424.56,860.0
2023-11-08 12:20:00,424.22,424.23,423.57,423.65,1100.0,424.22,424.23,423.57,423.65,1100.0
2023-11-08 12:25:00,423.32,423.51,423.22,423.22,900.0,423.32,423.51,423.22,423.22,900.0
2023-11-08 12:30:00,423.29,423.47,423.0,423.08,1600.0,423.29,423.47,423.0,423.08,1600.0
2023-11-08 12:35:00,423.38,424.47,423.38,424.47,2131.0,423.38,424.47,423.38,424.47,2131.0
2023-11-08 12:40:00,424.58,425.02,424.36,425.02,1100.0,424.58,425.02,424.36,425.02,1100.0
2023-11-08 12:45:00,424.91,424.91,424.39,424.75,2466.0,424.91,424.91,424.39,424.75,2466.0
2023-11-08 12:50:00,424.53,424.59,424.29,424.36,733.0,424.53,424.59,424.29,424.36,733.0
2023-11-08 12:55:00,424.9,424.9,424.39,424.46,1600.0,424.9,424.9,424.39,424.46,1600.0
2023-11-08 13:00:00,424.15,425.0,423.98,424.6,3746.0,424.15,425.0,423.98,424.6,3746.0
2023-11-08 13:05:00,424.69,425.93,424.69,425.89,3259.0,424.69,425.93,424.69,425.89,3259.0
2023-11-08 13:10:00,425.99,426.51,425.5,426.51,3823.0,425.99,426.51,425.5,426.51,3823.0
2023-11-08 13:15:00,426.58,426.86,426.37,426.58,3897.0,426.58,426.86,426.37,426.58,3897.0
2023-11-08 13:20:00,426.58,426.85,426.25,426.36,2400.0,426.58,426.85,426.25,426.36,2400.0
2023-11-08 13:25:00,426.6,426.86,426.59,426.86,200.0,426.6,426.86,426.59,426.86,200.0
2023-11-08 13:30:00,426.88,426.97,426.75,426.86,900.0,426.88,426.97,426.75,426.86,900.0
2023-11-08 13:35:00,426.5,426.56,425.96,426.11,2663.0,426.5,426.56,425.96,426.11,2663.0
2023-11-08 13:40:00,425.96,426.07,425.95,426.06,400.0,425.96,426.07,425.95,426.06,400.0
2023-11-08 13:45:00,426.39,426.39,426.35,426.36,300.0,426.39,426.39,426.35,426.36,300.0
2023-11-08 13:50:00,426.46,427.31,426.44,427.02,2198.0,426.46,427.31,426.44,427.02,2198.0
2023-11-08 13:55:00,427.24,427.24,426.96,427.16,400.0,427.24,427.24,426.96,427.16,400.0
2023-11-08 14:00:00,427.02,427.1,426.72,427.1,2017.0,427.02,427.1,426.72,427.1,2017.0
2023-11-08 14:05:00,427.06,427.31,427.05,427.24,1238.0,427.06,427.31,427.05,427.24,1238.0
2023-11-08 14:10:00,427.47,427.72,427.47,427.72,614.0,427.47,427.72,427.47,427.72,614.0
2023-11-08 14:15:00,427.64,427.64,427.32,427.56,1100.0,427.64,427.64,427.32,427.56,1100.0
2023-11-08 14:20:00,427.56,427.71,427.08,427.19,1800.0,427.56,427.71,427.08,427.19,1800.0
2023-11-08 14:25:00,426.86,427.04,426.86,427.04,400.0,426.86,427.04,426.86,427.04,400.0
2023-11-08 14:30:00,427.11,427.65,427.04,427.43,2100.0,427.11,427.65,427.04,427.43,2100.0
2023-11-08 14:35:00,427.44,427.69,427.37,427.47,1807.0,427.44,427.69,427.37,427.47,1807.0
2023-11-08 14:40:00,427.41,428.33,427.4,428.26,1959.0,427.41,428.33,427.4,428.26,1959.0
2023-11-08 14:45:00,428.17,428.17,428.05,428.07,1100.0,428.17,428.17,428.05,428.07,1100.0
2023-11-08 14:50:00,427.91,428.89,427.86,428.73,2912.0,427.91,428.89,427.86,428.73,2912.0
2023-11-08 14:55:00,428.88,428.88,427.92,428.07,2454.0,428.88,428.88,427.92,428.07,2454.0
2023-11-08 15:00:00,428.03,428.04,427.65,427.87,1806.0,428.03,428.04,427.65,427.87,1806.0
2023-11-08 15:05:00,428.0,428.23,427.89,428.23,900.0,428.0,428.23,427.89,428.23,900.0
2023-11-08 15:10:00,428.29,428.77,427.76,428.3,2439.0,428.29,428.77,427.76,428.3,2439.0
2023-11-08 15:15:00,428.75,428.75,428.07,428.07,2794.0,428.75,428.75,428.07,428.07,2794.0
2023-11-08 15:20:00,428.44,428.66,428.37,428.44,1939.0,428.44,428.66,428.37,428.44,1939.0
2023-11-08 15:25:00,428.42,429.31,428.42,429.31,1557.0,428.42,429.31,428.42,429.31,1557.0
2023-11-08 15:30:00,429.3,429.35,428.92,428.92,3821.0,429.3,429.35,428.92,428.92,3821.0
2023-11-08 15:35:00,428.91,429.35,428.69,429.31,2700.0,428.91,429.35,428.69,429.31,2700.0
2023-11-08 15:40:00,429.03,429.76,429.03,429.26,4000.0,429.03,429.76,429.03,429.26,4000.0
2023-11-08 15:45:00,429.38,429.6,428.78,428.78,3010.0,429.38,429.6,428.78,428.78,3010.0
2023-11-08 15:50:00,428.73,428.95,428.28,428.35,6312.0,428.73,428.95,428.28,428.35,6312.0
2023-11-08 15:55:00,428.22,428.54,427.72,427.73,11784.0,428.22,428.54,427.72,427.73,11784.0
2023-11-09 09:30:00,428.86,430.92,428.06,428.06,9868.0,428.86,430.92,428.06,428.06,9868.0
2023-11-09 09:35:00,428.59,428.59,426.26,426.26,4250.0,428.59,428.59,426.26,426.26,4250.0
2023-11-09 09:40:00,427.03,429.94,427.03,429.94,200.0,427.03,429.94,427.03,429.94,200.0
2023-11-09 09:45:00,431.44,432.25,428.4,428.4,2782.0,431.44,432.25,428.4,428.4,2782.0
2023-11-09 09:50:00,429.54,429.54,429.54,429.54,200.0,429.54,429.54,429.54,429.54,200.0
2023-11-09 09:55:00,429.81,430.73,428.81,430.72,3518.0,429.81,430.73,428.81,430.72,3518.0
2023-11-09 10:00:00,432.19,432.19,430.86,431.58,958.0,432.19,432.19,430.86,431.58,958.0
2023-11-09 10:05:00,430.85,430.85,429.06,430.19,3621.0,430.85,430.85,429.06,430.19,3621.0
2023-11-09 10:10:00,429.91,430.01,429.36,429.46,500.0,429.91,430.01,429.36,429.46,500.0
2023-11-09 10:15:00,429.66,429.66,427.79,427.79,2204.0,429.66,429.66,427.79,427.79,2204.0
2023-11-09 10:20:00,427.64,427.64,426.79,426.79,1437.0,427.64,427.64,426.79,426.79,1437.0
2023-11-09 10:25:00,426.54,427.0,425.86,426.28,2500.0,426.54,427.0,425.86,426.28,2500.0
2023-11-09 10:30:00,426.36,426.36,424.98,425.06,2097.0,426.36,426.36,424.98,425.06,2097.0
2023-11-09 10:35:00,425.56,425.96,424.93,424.97,1993.0,425.56,425.96,424.93,424.97,1993.0
2023-11-09 10:40:00,424.82,425.33,424.33,425.33,1100.0,424.82,425.33,424.33,425.33,1100.0
2023-11-09 10:45:00,424.99,425.01,424.35,424.38,2200.0,424.99,425.01,424.35,424.38,2200.0
2023-11-09 10:50:00,424.56,424.58,423.45,424.44,1443.0,424.56,424.58,423.45,424.44,1443.0
2023-11-09 10:55:00,424.51,425.03,424.51,425.03,1092.0,424.51,425.03,424.51,425.03,1092.0
2023-11-09 11:00:00,424.73,424.82,423.9,424.52,3386.0,424.73,424.82,423.9,424.52,3386.0
2023-11-09 11:05:00,424.59,425.67,424.18,425.65,1900.0,424.59,425.67,424.18,425.65,1900.0
2023-11-09 11:10:00,425.79,427.18,425.71,427.13,1500.0,425.79,427.18,425.71,427.13,1500.0
2023-11-09 11:15:00,427.35,427.94,426.97,426.97,2320.0,427.35,427.94,426.97,426.97,2320.0
2023-11-09 11:20:00,426.78,426.78,426.21,426.48,1228.0,426.78,426.78,426.21,426.48,1228.0
2023-11-09 11:25:00,426.49,426.49,426.41,426.41,200.0,426.49,426.49,426.41,426.41,200.0
2023-11-09 11:30:00,426.74,427.71,426.74,427.61,1000.0,426.74,427.71,426.74,427.61,1000.0
2023-11-09 11:35:00,427.77,427.81,426.59,426.59,1419.0,427.77,427.81,426.59,426.59,1419.0
2023-11-09 11:40:00,426.67,426.91,426.39,426.86,3100.0,426.67,426.91,426.39,426.86,3100.0
2023-11-09 11:45:00,427.06,427.54,426.91,427.06,1800.0,427.06,427.54,426.91,427.06,1800.0
2023-11-09 11:50:00,427.11,427.17,425.97,426.19,2356.0,427.11,427.17,425.97,426.19,2356.0
2023-11-09 11:55:00,426.23,426.24,425.51,425.51,2284.0,426.23,426.24,425.51,425.51,2284.0
2023-11-09 12:00:00,425.67,425.67,424.54,425.02,3315.0,425.67,425.67,424.54,425.02,3315.0
2023-11-09 12:05:00,425.12,425.12,423.83,423.83,1113.0,425.12,425.12,423.83,423.83,1113.0
2023-11-09 12:10:00,424.06,424.27,424.06,424.16,500.0,424.06,424.27,424.06,424.16,500.0
2023-11-09 12:15:00,424.21,424.21,423.2,423.4,2147.0,424.21,424.21,423.2,423.4,2147.0
2023-11-09 12:20:00,423.59,424.09,423.59,424.09,600.0,423.59,424.09,423.59,424.09,600.0
2023-11-09 12:25:00,423.85,423.87,423.07,423.26,1200.0,423.85,423.87,423.07,423.26,1200.0
2023-11-09 12:30:00,423.56,423.79,423.56,423.79,200.0,423.56,423.79,423.56,423.79,200.0
2023-11-09 12:35:00,424.06,424.14,423.21,423.21,1500.0,424.06,424.14,423.21,423.21,1500.0
2023-11-09 12:40:00,423.36,424.12,423.36,424.12,630.0,423.36,424.12,423.36,424.12,630.0
2023-11-09 12:45:00,424.5,424.5,424.3,424.3,400.0,424.5,424.5,424.3,424.3,400.0
2023-11-09 12:50:00,424.68,424.96,424.56,424.56,1125.0,424.68,424.96,424.56,424.56,1125.0
2023-11-09 12:55:00,424.49,424.87,424.38,424.44,839.0,424.49,424.87,424.38,424.44,839.0
2023-11-09 13:00:00,424.55,424.55,422.05,422.36,2625.0,424.55,424.55,422.05,422.36,2625.0
2023-11-09 13:05:00,422.62,422.98,422.13,422.53,974.0,422.62,422.98,422.13,422.53,974.0
2023-11-09 13:10:00,423.02,423.97,423.02,423.97,400.0,423.02,423.97,423.02,423.97,400.0
2023-11-09 13:15:00,424.24,424.45,423.82,424.12,900.0,424.24,424.45,423.82,424.12,900.0
2023-11-09 13:20:00,424.11,424.11,423.15,423.81,2747.0,424.11,424.11,423.15,423.81,2747.0
2023-11-09 13:25:00,424.0,424.3,423.86,424.13,1471.0,424.0,424.3,423.86,424.13,1471.0
2023-11-09 13:30:00,423.74,423.98,423.41,423.54,1379.0,423.74,423.98,423.41,423.54,1379.0
2023-11-09 13:35:00,423.77,423.97,423.21,423.21,1200.0,423.77,423.97,423.21,423.21,1200.0
2023-11-09 13:40:00,422.89,423.19,422.51,423.11,3400.0,422.89,423.19,422.51,423.11,3400.0
2023-11-09 13:45:00,423.15,423.15,422.39,422.54,1200.0,423.15,423.15,422.39,422.54,1200.0
2023-11-09 13:50:00,422.65,422.84,421.78,421.78,1004.0,422.65,422.84,421.78,421.78,1004.0
2023-11-09 13:55:00,422.0,422.12,421.56,421.56,2000.0,422.0,422.12,421.56,421.56,2000.0
2023-11-09 14:00:00,421.39,421.42,420.55,420.75,1500.0,421.39,421.42,420.55,420.75,1500.0
2023-11-09 14:05:00,420.69,421.07,420.31,420.65,2258.0,420.69,421.07,420.31,420.65,2258.0
2023-11-09 14:10:00,420.75,421.1,420.75,420.82,1120.0,420.75,421.1,420.75,420.82,1120.0
2023-11-09 14:15:00,420.5,420.82,419.72,419.72,1320.0,420.5,420.82,419.72,419.72,1320.0
2023-11-09 14:20:00,419.79,420.25,419.57,420.25,1786.0,419.79,420.25,419.57,420.25,1786.0
2023-11-09 14:25:00,419.84,420.27,419.83,420.27,1440.0,419.84,420.27,419.83,420.27,1440.0
2023-11-09 14:30:00,419.96,420.52,419.96,420.33,610.0,419.96,420.52,419.96,420.33,610.0
2023-11-09 14:35:00,420.26,420.26,419.7,420.06,2200.0,420.26,420.26,419.7,420.06,2200.0
2023-11-09 14:40:00,420.23,420.23,419.54,419.9,2943.0,420.23,420.23,419.54,419.9,2943.0
2023-11-09 14:45:00,419.91,419.94,419.54,419.91,2033.0,419.91,419.94,419.54,419.91,2033.0
2023-11-09 14:50:00,419.7,419.7,419.37,419.48,1400.0,419.7,419.7,419.37,419.48,1400.0
2023-11-09 14:55:00,419.47,420.07,419.47,419.91,2620.0,419.47,420.07,419.47,419.91,2620.0
2023-11-09 15:00:00,419.82,420.01,419.27,419.86,4625.0,419.82,420.01,419.27,419.86,4625.0
2023-11-09 15:05:00,419.66,419.79,419.32,419.78,1015.0,419.66,419.79,419.32,419.78,1015.0
2023-11-09 15:10:00,419.76,419.79,419.4,419.57,3405.0,419.76,419.79,419.4,419.57,3405.0
2023-11-09 15:15:00,419.56,419.67,419.41,419.61,2420.0,419.56,419.67,419.41,419.61,2420.0
2023-11-09 15:20:00,419.61,419.61,419.16,419.25,2789.0,419.61,419.61,419.16,419.25,2789.0
2023-11-09 15:25:00,419.23,419.46,418.65,418.65,1420.0,419.23,419.46,418.65,418.65,1420.0
2023-11-09 15:30:00,418.65,418.82,418.51,418.67,1955.0,418.65,418.82,418.51,418.67,1955.0
2023-11-09 15:35:00,418.41,418.41,417.73,417.85,2820.0,418.41,418.41,417.73,417.85,2820.0
2023-11-09 15:40:00,417.74,417.99,417.53,417.58,3820.0,417.74,417.99,417.53,417.58,3820.0
2023-11-09 15:45:00,417.56,417.83,417.48,417.51,5994.0,417.56,417.83,417.48,417.51,5994.0
2023-11-09 15:50:00,417.63,418.53,417.62,417.75,11195.0,417.63,418.53,417.62,417.75,11195.0
2023-11-09 15:55:00,418.18,419.11,418.17,418.77,13980.0,418.18,419.11,418.17,418.77,13980.0
2023-11-10 09:30:00,423.46,423.46,417.93,417.94,3911.0,423.46,423.46,417.93,417.94,3911.0
2023-11-10 09:35:00,418.89,419.97,418.71,419.32,900.0,418.89,419.97,418.71,419.32,900.0
2023-11-10 09:40:00,420.59,421.22,419.45,419.84,2142.0,420.59,421.22,419.45,419.84,2142.0
2023-11-10 09:45:00,421.35,421.57,421.35,421.45,300.0,421.35,421.57,421.35,421.45,300.0
2023-11-10 09:50:00,421.62,421.68,420.25,420.25,1948.0,421.62,421.68,420.25,420.25,1948.0
2023-11-10 09:55:00,420.83,421.79,420.17,421.79,11109.0,420.83,421.79,420.17,421.79,11109.0
2023-11-10 10:00:00,421.13,421.76,420.12,421.58,3237.0,421.13,421.76,420.12,421.58,3237.0
2023-11-10 10:05:00,421.33,421.44,420.78,421.03,2925.0,421.33,421.44,420.78,421.03,2925.0
2023-11-10 10:10:00,421.15,421.91,421.15,421.78,1377.0,421.15,421.91,421.15,421.78,1377.0
2023-11-10 10:15:00,421.36,421.81,421.35,421.81,200.0,421.36,421.81,421.35,421.81,200.0
2023-11-10 10:20:00,422.57,423.23,422.21,422.28,1300.0,422.57,423.23,422.21,422.28,1300.0
2023-11-10 10:25:00,421.96,422.09,421.7,422.02,458.0,421.96,422.09,421.7,422.02,458.0
2023-11-10 10:30:00,422.34,423.0,422.34,423.0,400.0,422.34,423.0,422.34,423.0,400.0
2023-11-10 10:35:00,422.74,423.68,422.51,422.88,2976.0,422.74,423.68,422.51,422.88,2976.0
2023-11-10 10:40:00,422.65,423.23,422.64,422.85,1000.0,422.65,423.23,422.64,422.85,1000.0
2023-11-10 10:45:00,422.66,423.15,422.45,422.79,2000.0,422.66,423.15,422.45,422.79,2000.0
2023-11-10 10:50:00,423.0,423.17,422.56,423.08,1741.0,423.0,423.17,422.56,423.08,1741.0
2023-11-10 10:55:00,423.18,424.03,423.18,423.99,1200.0,423.18,424.03,423.18,423.99,1200.0
2023-11-10 11:00:00,424.14,424.8,424.14,424.8,850.0,424.14,424.8,424.14,424.8,850.0
2023-11-10 11:05:00,425.03,425.53,424.77,424.98,2581.0,425.03,425.53,424.77,424.98,2581.0
2023-11-10 11:10:00,424.7,425.0,424.57,424.68,2956.0,424.7,425.0,424.57,424.68,2956.0
2023-11-10 11:15:00,425.23,425.23,424.48,424.48,1094.0,425.23,425.23,424.48,424.48,1094.0
2023-11-10 11:20:00,424.4,425.1,424.4,424.78,604.0,424.4,425.1,424.4,424.78,604.0
2023-11-10 11:25:00,425.35,425.59,424.93,425.14,2774.0,425.35,425.59,424.93,425.14,2774.0
2023-11-10 11:30:00,425.21,425.21,424.24,424.25,550.0,425.21,425.21,424.24,424.25,550.0
2023-11-10 11:35:00,424.17,424.29,423.76,424.24,700.0,424.17,424.29,423.76,424.24,700.0
2023-11-10 11:40:00,424.42,424.58,424.12,424.58,1100.0,424.42,424.58,424.12,424.58,1100.0
2023-11-10 11:45:00,424.47,424.47,424.08,424.08,400.0,424.47,424.47,424.08,424.08,400.0
2023-11-10 11:50:00,424.17,424.73,423.96,424.73,531.0,424.17,424.73,423.96,424.73,531.0
2023-11-10 11:55:00,425.15,425.15,424.88,425.12,473.0,425.15,425.15,424.88,425.12,473.0
2023-11-10 12:00:00,424.95,425.95,424.95,425.24,7216.0,424.95,425.95,424.95,425.24,7216.0
2023-11-10 12:05:00,424.99,425.39,424.73,424.97,1426.0,424.99,425.39,424.73,424.97,1426.0
2023-11-10 12:10:00,424.97,425.59,424.96,425.27,318.0,424.97,425.59,424.96,425.27,318.0
2023-11-10 12:15:00,425.79,425.79,425.25,425.4,356.0,425.79,425.79,425.25,425.4,356.0
2023-11-10 12:20:00,425.53,425.93,425.53,425.93,750.0,425.53,425.93,425.53,425.93,750.0
2023-11-10 12:25:00,426.36,426.38,426.19,426.24,1500.0,426.36,426.38,426.19,426.24,1500.0
2023-11-10 12:30:00,426.23,427.93,426.22,427.93,2400.0,426.23,427.93,426.22,427.93,2400.0
2023-11-10 12:35:00,427.97,428.52,427.97,428.52,300.0,427.97,428.52,427.97,428.52,300.0
2023-11-10 12:40:00,428.27,428.71,427.78,427.86,2100.0,428.27,428.71,427.78,427.86,2100.0
2023-11-10 12:45:00,427.87,427.87,427.64,427.65,970.0,427.87,427.87,427.64,427.65,970.0
2023-11-10 12:50:00,427.35,427.82,427.24,427.82,690.0,427.35,427.82,427.24,427.82,690.0
2023-11-10 12:55:00,427.67,427.67,427.19,427.5,1200.0,427.67,427.67,427.19,427.5,1200.0
2023-11-10 13:00:00,427.43,427.43,427.13,427.13,804.0,427.43,427.43,427.13,427.13,804.0
2023-11-10 13:05:00,427.26,427.77,427.07,427.65,800.0,427.26,427.77,427.07,427.65,800.0
2023-11-10 13:10:00,427.53,427.96,427.46,427.96,700.0,427.53,427.96,427.46,427.96,700.0
2023-11-10 13:15:00,428.16,428.16,427.33,427.33,889.0,428.16,428.16,427.33,427.33,889.0
2023-11-10 13:20:00,428.5,428.63,428.18,428.18,1651.0,428.5,428.63,428.18,428.18,1651.0
2023-11-10 13:25:00,428.5,429.11,428.5,429.1,1152.0,428.5,429.11,428.5,429.1,1152.0
2023-11-10 13:30:00,429.23,429.5,429.23,429.5,300.0,429.23,429.5,429.23,429.5,300.0
2023-11-10 13:35:00,429.47,429.47,428.89,428.94,1387.0,429.47,429.47,428.89,428.94,1387.0
2023-11-10 13:40:00,429.26,429.43,428.96,429.3,1459.0,429.26,429.43,428.96,429.3,1459.0
2023-11-10 13:45:00,429.56,429.56,429.29,429.29,202.0,429.56,429.56,429.29,429.29,202.0
2023-11-10 13:50:00,429.25,429.29,428.52,428.67,3554.0,429.25,429.29,428.52,428.67,3554.0
2023-11-10 13:55:00,428.81,429.21,428.81,428.93,400.0,428.81,429.21,428.81,428.93,400.0
2023-11-10 14:00:00,429.05,429.05,428.71,429.0,1841.0,429.05,429.05,428.71,429.0,1841.0
2023-11-10 14:05:00,429.36,429.61,429.23,429.52,2509.0,429.36,429.61,429.23,429.52,2509.0
2023-11-10 14:10:00,429.94,431.02,429.89,431.02,2536.0,429.94,431.02,429.89,431.02,2536.0
2023-11-10 14:15:00,430.93,431.25,430.38,430.38,4649.0,430.93,431.25,430.38,430.38,4649.0
2023-11-10 14:20:00,430.4,430.59,428.88,429.17,13191.0,430.4,430.59,428.88,429.17,13191.0
2023-11-10 14:25:00,429.28,429.94,429.28,429.93,2600.0,429.28,429.94,429.28,429.93,2600.0
2023-11-10 14:30:00,430.12,430.12,429.71,429.71,509.0,430.12,430.12,429.71,429.71,509.0
2023-11-10 14:35:00,429.55,430.67,429.47,430.52,2867.0,429.55,430.67,429.47,430.52,2867.0
2023-11-10 14:40:00,430.62,431.07,430.61,431.07,2500.0,430.62,431.07,430.61,431.07,2500.0
2023-11-10 14:45:00,431.2,431.47,430.22,430.41,4414.0,431.2,431.47,430.22,430.41,4414.0
2023-11-10 14:50:00,430.18,430.7,430.18,430.59,1619.0,430.18,430.7,430.18,430.59,1619.0
2023-11-10 14:55:00,430.55,430.6,430.21,430.49,900.0,430.55,430.6,430.21,430.49,900.0
2023-11-10 15:00:00,430.19,430.52,430.19,430.52,900.0,430.19,430.52,430.19,430.52,900.0
2023-11-10 15:05:00,430.52,430.94,430.33,430.94,2037.0,430.52,430.94,430.33,430.94,2037.0
2023-11-10 15:10:00,431.08,431.4,430.99,431.0,4434.0,431.08,431.4,430.99,431.0,4434.0
2023-11-10 15:15:00,431.0,431.05,430.27,431.05,2869.0,431.0,431.05,430.27,431.05,2869.0
2023-11-10 15:20:00,430.87,431.75,430.86,431.05,2228.0,430.87,431.75,430.86,431.05,2228.0
2023-11-10 15:25:00,431.02,431.34,430.73,431.34,1973.0,431.02,431.34,430.73,431.34,1973.0
2023-11-10 15:30:00,431.25,431.25,430.8,430.8,2332.0,431.25,431.25,430.8,430.8,2332.0
2023-11-10 15:35:00,430.93,430.99,430.35,430.35,2635.0,430.93,430.99,430.35,430.35,2635.0
2023-11-10 15:40:00,430.31,430.73,430.2,430.21,1684.0,430.31,430.73,430.2,430.21,1684.0
2023-11-10 15:45:00,430.21,430.73,429.98,430.07,3288.0,430.21,430.73,429.98,430.07,3288.0
2023-11-10 15:50:00,430.15,430.61,429.01,429.01,7027.0,430.15,430.61,429.01,429.01,7027.0
2023-11-10 15:55:00,428.78,429.19,428.47,428.72,20251.0,428.78,429.19,428.47,428.72,20251.0
2023-11-13 09:30:00,428.44,431.05,428.4,430.06,4347.0,428.44,431.05,428.4,430.06,4347.0
2023-11-13 09:35:00,430.48,433.35,429.93,432.98,2700.0,430.48,433.35,429.93,432.98,2700.0
2023-11-13 09:40:00,431.23,432.01,430.53,430.66,3529.0,431.23,432.01,430.53,430.66,3529.0
2023-11-13 09:45:00,431.17,432.29,431.17,431.57,1925.0,431.17,432.29,431.17,431.57,1925.0
2023-11-13 09:50:00,431.51,433.18,429.8,430.61,6418.0,431.51,433.18,429.8,430.61,6418.0
2023-11-13 09:55:00,430.48,430.48,428.12,430.39,800.0,430.48,430.48,428.12,430.39,800.0
2023-11-13 10:00:00,430.59,431.84,429.68,431.84,6483.0,430.59,431.84,429.68,431.84,6483.0
2023-11-13 10:05:00,431.64,431.93,430.5,431.39,6186.0,431.64,431.93,430.5,431.39,6186.0
2023-11-13 10:10:00,431.38,431.73,430.98,431.7,2694.0,431.38,431.73,430.98,431.7,2694.0
2023-11-13 10:15:00,431.57,431.76,430.09,431.07,10489.0,431.57,431.76,430.09,431.07,10489.0
2023-11-13 10:20:00,431.85,431.96,431.74,431.8,1022.0,431.85,431.96,431.74,431.8,1022.0
2023-11-13 10:25:00,431.72,433.66,431.64,433.15,2888.0,431.72,433.66,431.64,433.15,2888.0
2023-11-13 10:30:00,433.67,434.32,433.56,433.74,1240.0,433.67,434.32,433.56,433.74,1240.0
2023-11-13 10:35:00,433.4,434.0,432.89,433.36,1640.0,433.4,434.0,432.89,433.36,1640.0
2023-11-13 10:40:00,433.35,434.2,433.11,433.75,2118.0,433.35,434.2,433.11,433.75,2118.0
2023-11-13 10:45:00,433.75,433.75,433.15,433.16,5019.0,433.75,433.75,433.15,433.16,5019.0
2023-11-13 10:50:00,433.02,433.78,432.87,433.78,1917.0,433.02,433.78,432.87,433.78,1917.0
2023-11-13 10:55:00,433.61,433.87,433.15,433.21,900.0,433.61,433.87,433.15,433.21,900.0
2023-11-13 11:00:00,433.77,434.13,433.7,433.75,2359.0,433.77,434.13,433.7,433.75,2359.0
2023-11-13 11:05:00,433.69,434.67,433.63,434.67,2198.0,433.69,434.67,433.63,434.67,2198.0
2023-11-13 11:10:00,434.69,435.34,434.69,435.34,300.0,434.69,435.34,434.69,435.34,300.0
2023-11-13 11:15:00,435.18,435.58,434.81,435.38,1300.0,435.18,435.58,434.81,435.38,1300.0
2023-11-13 11:20:00,435.0,435.07,434.62,435.01,909.0,435.0,435.07,434.62,435.01,909.0
2023-11-13 11:25:00,434.6,434.6,434.15,434.15,501.0,434.6,434.6,434.15,434.15,501.0
2023-11-13 11:30:00,433.75,433.99,433.45,433.45,1000.0,433.75,433.99,433.45,433.45,1000.0
2023-11-13 11:35:00,433.5,433.76,433.24,433.58,2057.0,433.5,433.76,433.24,433.58,2057.0
2023-11-13 11:40:00,433.0,433.88,432.93,433.88,1201.0,433.0,433.88,432.93,433.88,1201.0
2023-11-13 11:45:00,434.1,435.08,434.1,435.0,1148.0,434.1,435.08,434.1,435.0,1148.0
2023-11-13 11:50:00,435.25,435.28,434.24,434.35,1234.0,435.25,435.28,434.24,434.35,1234.0
2023-11-13 11:55:00,434.86,434.86,434.38,434.8,1042.0,434.86,434.86,434.38,434.8,1042.0
2023-11-13 12:00:00,434.8,435.56,434.8,435.44,1510.0,434.8,435.56,434.8,435.44,1510.0
2023-11-13 12:05:00,435.49,435.5,434.99,435.45,1901.0,435.49,435.5,434.99,435.45,1901.0
2023-11-13 12:10:00,433.78,434.18,433.78,434.18,300.0,433.78,434.18,433.78,434.18,300.0
2023-11-13 12:15:00,434.15,434.42,434.14,434.42,300.0,434.15,434.42,434.14,434.42,300.0
2023-11-13 12:20:00,434.19,434.71,433.9,434.71,2395.0,434.19,434.71,433.9,434.71,2395.0
2023-11-13 12:25:00,434.6,434.61,434.21,434.61,1075.0,434.6,434.61,434.21,434.61,1075.0
2023-11-13 12:30:00,434.34,434.95,434.14,434.94,1984.0,434.34,434.95,434.14,434.94,1984.0
2023-11-13 12:35:00,434.71,434.72,434.7,434.72,200.0,434.71,434.72,434.7,434.72,200.0
2023-11-13 12:40:00,434.49,434.55,434.19,434.55,1100.0,434.49,434.55,434.19,434.55,1100.0
2023-11-13 12:45:00,434.16,434.55,433.86,434.19,1207.0,434.16,434.55,433.86,434.19,1207.0
2023-11-13 12:50:00,433.91,433.91,433.74,433.74,400.0,433.91,433.91,433.74,433.74,400.0
2023-11-13 12:55:00,433.86,434.21,433.78,434.21,775.0,433.86,434.21,433.78,434.21,775.0
2023-11-13 13:00:00,434.21,434.42,434.02,434.42,801.0,434.21,434.42,434.02,434.42,801.0
2023-11-13 13:05:00,434.35,434.42,434.08,434.17,701.0,434.35,434.42,434.08,434.17,701.0
2023-11-13 13:10:00,434.08,434.08,434.08,434.08,100.0,434.08,434.08,434.08,434.08,100.0
2023-11-13 13:15:00,434.31,435.04,434.31,435.04,1400.0,434.31,435.04,434.31,435.04,1400.0
2023-11-13 13:20:00,435.08,435.61,434.49,435.49,1650.0,435.08,435.61,434.49,435.49,1650.0
2023-11-13 13:25:00,435.13,435.13,434.69,434.69,801.0,435.13,435.13,434.69,434.69,801.0
2023-11-13 13:30:00,434.56,434.57,434.07,434.07,600.0,434.56,434.57,434.07,434.07,600.0
2023-11-13 13:35:00,434.18,434.4,434.18,434.4,400.0,434.18,434.4,434.18,434.4,400.0
2023-11-13 13:40:00,434.64,434.73,434.64,434.72,279.0,434.64,434.73,434.64,434.72,279.0
2023-11-13 13:45:00,434.94,435.12,434.52,434.52,1056.0,434.94,435.12,434.52,434.52,1056.0
2023-11-13 13:50:00,434.16,434.21,433.81,433.81,701.0,434.16,434.21,433.81,433.81,701.0
2023-11-13 13:55:00,434.03,434.59,434.02,434.59,600.0,434.03,434.59,434.02,434.59,600.0
2023-11-13 14:00:00,434.15,434.59,434.1,434.59,300.0,434.15,434.59,434.1,434.59,300.0
2023-11-13 14:05:00,434.25,434.63,434.22,434.63,1500.0,434.25,434.63,434.22,434.63,1500.0
2023-11-13 14:10:00,434.64,434.99,434.61,434.74,5025.0,434.64,434.99,434.61,434.74,5025.0
2023-11-13 14:15:00,434.76,434.76,434.47,434.65,700.0,434.76,434.76,434.47,434.65,700.0
2023-11-13 14:20:00,434.73,435.02,434.41,434.94,900.0,434.73,435.02,434.41,434.94,900.0
2023-11-13 14:25:00,435.09,435.09,435.08,435.09,100.0,435.09,435.09,435.08,435.09,100.0
2023-11-13 14:30:00,435.63,435.82,435.63,435.73,400.0,435.63,435.82,435.63,435.73,400.0
2023-11-13 14:35:00,435.6,435.79,435.46,435.79,1566.0,435.6,435.79,435.46,435.79,1566.0
2023-11-13 14:40:00,435.84,436.17,435.0,435.35,5921.0,435.84,436.17,435.0,435.35,5921.0
2023-11-13 14:45:00,435.21,435.53,435.21,435.3,900.0,435.21,435.53,435.21,435.3,900.0
2023-11-13 14:50:00,435.16,435.3,434.86,435.06,1200.0,435.16,435.3,434.86,435.06,1200.0
2023-11-13 14:55:00,435.14,435.16,435.04,435.14,500.0,435.14,435.16,435.04,435.14,500.0
2023-11-13 15:00:00,435.07,435.07,434.37,434.82,1300.0,435.07,435.07,434.37,434.82,1300.0
2023-11-13 15:05:00,434.65,434.65,434.4,434.4,300.0,434.65,434.65,434.4,434.4,300.0
2023-11-13 15:10:00,434.43,434.51,433.56,433.8,2001.0,434.43,434.51,433.56,433.8,2001.0
2023-11-13 15:15:00,433.63,433.8,433.56,433.56,766.0,433.63,433.8,433.56,433.56,766.0
2023-11-13 15:20:00,433.76,433.76,433.57,433.73,1299.0,433.76,433.76,433.57,433.73,1299.0
2023-11-13 15:25:00,433.75,433.85,432.97,432.97,3559.0,433.75,433.85,432.97,432.97,3559.0
2023-11-13 15:30:00,432.82,433.51,432.82,433.09,2200.0,432.82,433.51,432.82,433.09,2200.0
2023-11-13 15:35:00,433.1,433.1,432.58,432.64,3207.0,433.1,433.1,432.58,432.64,3207.0
2023-11-13 15:40:00,432.57,432.57,431.85,431.85,3730.0,432.57,432.57,431.85,431.85,3730.0
2023-11-13 15:45:00,432.07,432.58,431.7,431.91,3117.0,432.07,432.58,431.7,431.91,3117.0
2023-11-13 15:50:00,432.05,432.43,431.58,432.11,6948.0,432.05,432.43,431.58,432.11,6948.0
2023-11-13 15:55:00,432.24,432.56,431.75,432.42,14625.0,432.24,432.56,431.75,432.42,14625.0
2023-11-14 09:30:00,445.51,456.0,445.51,453.98,24083.0,445.51,456.0,445.51,453.98,24083.0
2023-11-14 09:35:00,453.48,454.91,451.8,453.08,4404.0,453.48,454.91,451.8,453.08,4404.0
2023-11-14 09:40:00,452.96,453.94,450.89,452.72,3517.0,452.96,453.94,450.89,452.72,3517.0
2023-11-14 09:45:00,452.72,454.44,451.96,453.04,1947.0,452.72,454.44,451.96,453.04,1947.0
2023-11-14 09:50:00,453.06,454.57,452.04,454.18,1704.0,453.06,454.57,452.04,454.18,1704.0
2023-11-14 09:55:00,454.34,455.2,454.26,454.55,3124.0,454.34,455.2,454.26,454.55,3124.0
2023-11-14 10:00:00,453.92,455.56,453.92,454.13,4934.0,453.92,455.56,453.92,454.13,4934.0
2023-11-14 10:05:00,454.25,455.4,454.25,454.28,3306.0,454.25,455.4,454.25,454.28,3306.0
2023-11-14 10:10:00,455.07,455.57,454.61,455.2,3324.0,455.07,455.57,454.61,455.2,3324.0
2023-11-14 10:15:00,455.21,455.73,454.58,454.61,1542.0,455.21,455.73,454.58,454.61,1542.0
2023-11-14 10:20:00,454.51,454.67,452.36,454.2,3362.0,454.51,454.67,452.36,454.2,3362.0
2023-11-14 10:25:00,453.7,455.47,453.44,455.47,1900.0,453.7,455.47,453.44,455.47,1900.0
2023-11-14 10:30:00,455.26,457.47,455.26,457.47,3566.0,455.26,457.47,455.26,457.47,3566.0
2023-11-14 10:35:00,457.46,457.81,456.23,456.68,2054.0,457.46,457.81,456.23,456.68,2054.0
2023-11-14 10:40:00,456.82,456.82,455.86,455.88,2171.0,456.82,456.82,455.86,455.88,2171.0
2023-11-14 10:45:00,455.89,456.14,454.99,454.99,1720.0,455.89,456.14,454.99,454.99,1720.0
2023-11-14 10:50:00,455.25,457.03,455.25,455.97,1849.0,455.25,457.03,455.25,455.97,1849.0
2023-11-14 10:55:00,456.69,457.78,456.69,457.78,1500.0,456.69,457.78,456.69,457.78,1500.0
2023-11-14 11:00:00,457.8,458.63,457.72,457.86,3124.0,457.8,458.63,457.72,457.86,3124.0
2023-11-14 11:05:00,457.85,458.53,457.7,458.39,2717.0,457.85,458.53,457.7,458.39,2717.0
2023-11-14 11:10:00,458.71,458.71,457.19,457.74,920.0,458.71,458.71,457.19,457.74,920.0
2023-11-14 11:15:00,457.89,458.68,457.77,458.17,961.0,457.89,458.68,457.77,458.17,961.0
2023-11-14 11:20:00,458.26,458.35,457.66,458.35,1840.0,458.26,458.35,457.66,458.35,1840.0
2023-11-14 11:25:00,458.03,458.03,457.43,458.03,3150.0,458.03,458.03,457.43,458.03,3150.0
2023-11-14 11:30:00,458.0,458.0,457.2,457.43,1308.0,458.0,458.0,457.2,457.43,1308.0
2023-11-14 11:35:00,457.83,457.98,457.63,457.88,1796.0,457.83,457.98,457.63,457.88,1796.0
2023-11-14 11:40:00,458.36,458.59,458.36,458.59,300.0,458.36,458.59,458.36,458.59,300.0
2023-11-14 11:45:00,458.74,458.8,457.38,457.7,2258.0,458.74,458.8,457.38,457.7,2258.0
2023-11-14 11:50:00,457.52,457.58,456.62,456.67,1896.0,457.52,457.58,456.62,456.67,1896.0
2023-11-14 11:55:00,456.37,456.37,455.97,456.08,700.0,456.37,456.37,455.97,456.08,700.0
2023-11-14 12:00:00,456.26,456.98,456.14,456.75,5518.0,456.26,456.98,456.14,456.75,5518.0
2023-11-14 12:05:00,456.75,456.75,455.21,455.21,2422.0,456.75,456.75,455.21,455.21,2422.0
2023-11-14 12:10:00,455.17,455.48,455.14,455.48,605.0,455.17,455.48,455.14,455.48,605.0
2023-11-14 12:15:00,455.08,455.61,454.91,455.43,813.0,455.08,455.61,454.91,455.43,813.0
2023-11-14 12:20:00,455.15,455.88,455.09,455.88,600.0,455.15,455.88,455.09,455.88,600.0
2023-11-14 12:25:00,455.99,456.17,455.57,455.64,4222.0,455.99,456.17,455.57,455.64,4222.0
2023-11-14 12:30:00,455.56,455.6,455.2,455.31,4741.0,455.56,455.6,455.2,455.31,4741.0
2023-11-14 12:35:00,455.18,455.84,454.99,455.4,1840.0,455.18,455.84,454.99,455.4,1840.0
2023-11-14 12:40:00,455.88,455.88,454.83,455.37,700.0,455.88,455.88,454.83,455.37,700.0
2023-11-14 12:45:00,454.95,455.25,454.95,455.11,400.0,454.95,455.25,454.95,455.11,400.0
2023-11-14 12:50:00,455.41,455.43,454.41,454.43,1295.0,455.41,455.43,454.41,454.43,1295.0
2023-11-14 12:55:00,454.55,454.55,454.55,454.55,100.0,454.55,454.55,454.55,454.55,100.0
2023-11-14 13:00:00,454.2,454.62,454.2,454.44,800.0,454.2,454.62,454.2,454.44,800.0
2023-11-14 13:05:00,454.6,455.06,454.59,454.84,812.0,454.6,455.06,454.59,454.84,812.0
2023-11-14 13:10:00,455.03,455.7,455.03,455.7,709.0,455.03,455.7,455.03,455.7,709.0
2023-11-14 13:15:00,455.06,455.06,454.65,454.65,400.0,455.06,455.06,454.65,454.65,400.0
2023-11-14 13:20:00,454.24,454.75,453.69,453.7,7160.0,454.24,454.75,453.69,453.7,7160.0
2023-11-14 13:25:00,454.03,454.03,454.03,454.03,100.0,454.03,454.03,454.03,454.03,100.0
2023-11-14 13:30:00,454.3,454.52,454.29,454.52,1200.0,454.3,454.52,454.29,454.52,1200.0
2023-11-14 13:35:00,454.3,454.67,453.97,454.67,600.0,454.3,454.67,453.97,454.67,600.0
2023-11-14 13:40:00,454.32,454.39,454.32,454.39,300.0,454.32,454.39,454.32,454.39,300.0
2023-11-14 13:45:00,454.29,454.86,454.28,454.71,1746.0,454.29,454.86,454.28,454.71,1746.0
2023-11-14 13:50:00,454.48,454.48,453.7,453.7,2327.0,454.48,454.48,453.7,453.7,2327.0
2023-11-14 13:55:00,453.74,453.79,452.85,452.85,1147.0,453.74,453.79,452.85,452.85,1147.0
2023-11-14 14:00:00,452.84,453.13,452.39,452.39,600.0,452.84,453.13,452.39,452.39,600.0
2023-11-14 14:05:00,452.52,452.52,451.84,451.99,400.0,452.52,452.52,451.84,451.99,400.0
2023-11-14 14:10:00,451.65,452.27,451.63,452.27,2968.0,451.65,452.27,451.63,452.27,2968.0
2023-11-14 14:15:00,451.98,452.31,451.98,452.31,200.0,451.98,452.31,451.98,452.31,200.0
2023-11-14 14:20:00,452.23,452.29,451.95,451.95,1600.0,452.23,452.29,451.95,451.95,1600.0
2023-11-14 14:25:00,452.19,452.26,451.62,452.04,1200.0,452.19,452.26,451.62,452.04,1200.0
2023-11-14 14:30:00,452.26,453.07,452.23,453.07,1100.0,452.26,453.07,452.23,453.07,1100.0
2023-11-14 14:35:00,453.14,453.53,452.98,453.53,1750.0,453.14,453.53,452.98,453.53,1750.0
2023-11-14 14:40:00,453.55,453.55,453.11,453.11,1761.0,453.55,453.55,453.11,453.11,1761.0
2023-11-14 14:45:00,453.58,453.88,453.26,453.88,1200.0,453.58,453.88,453.26,453.88,1200.0
2023-11-14 14:50:00,454.27,454.42,454.1,454.28,1500.0,454.27,454.42,454.1,454.28,1500.0
2023-11-14 14:55:00,454.53,454.69,454.29,454.39,1774.0,454.53,454.69,454.29,454.39,1774.0
2023-11-14 15:00:00,454.2,454.46,453.82,454.46,1000.0,454.2,454.46,453.82,454.46,1000.0
2023-11-14 15:05:00,454.3,454.78,454.21,454.71,969.0,454.3,454.78,454.21,454.71,969.0
2023-11-14 15:10:00,454.55,454.72,454.55,454.69,909.0,454.55,454.72,454.55,454.69,909.0
2023-11-14 15:15:00,454.73,454.81,454.59,454.59,800.0,454.73,454.81,454.59,454.59,800.0
2023-11-14 15:20:00,454.41,454.9,454.41,454.5,1183.0,454.41,454.9,454.41,454.5,1183.0
2023-11-14 15:25:00,454.44,455.11,454.44,455.11,800.0,454.44,455.11,454.44,455.11,800.0
2023-11-14 15:30:00,454.71,454.88,454.41,454.77,2072.0,454.71,454.88,454.41,454.77,2072.0
2023-11-14 15:35:00,455.02,455.35,454.42,454.78,4710.0,455.02,455.35,454.42,454.78,4710.0
2023-11-14 15:40:00,454.72,455.23,454.56,454.6,1629.0,454.72,455.23,454.56,454.6,1629.0
2023-11-14 15:45:00,454.56,455.22,454.48,455.02,3738.0,454.56,455.22,454.48,455.02,3738.0
2023-11-14 15:50:00,454.18,454.66,453.9,453.9,5835.0,454.18,454.66,453.9,453.9,5835.0
2023-11-14 15:55:00,454.3,454.62,454.03,454.43,17205.0,454.3,454.62,454.03,454.43,17205.0
2023-11-15 09:30:00,454.69,457.17,454.69,456.57,3062.0,454.69,457.17,454.69,456.57,3062.0
2023-11-15 09:35:00,458.17,458.88,457.17,457.71,2192.0,458.17,458.88,457.17,457.71,2192.0
2023-11-15 09:40:00,458.07,459.72,458.07,459.72,678.0,458.07,459.72,458.07,459.72,678.0
2023-11-15 09:45:00,460.0,461.25,459.3,460.38,1378.0,460.0,461.25,459.3,460.38,1378.0
2023-11-15 09:50:00,460.67,461.53,460.48,461.53,1500.0,460.67,461.53,460.48,461.53,1500.0
2023-11-15 09:55:00,460.62,460.62,459.35,459.84,1700.0,460.62,460.62,459.35,459.84,1700.0
2023-11-15 10:00:00,460.17,460.84,458.73,459.45,3454.0,460.17,460.84,458.73,459.45,3454.0
2023-11-15 10:05:00,458.98,459.92,458.48,459.92,1410.0,458.98,459.92,458.48,459.92,1410.0
2023-11-15 10:10:00,459.46,460.03,459.37,460.03,1800.0,459.46,460.03,459.37,460.03,1800.0
2023-11-15 10:15:00,460.63,462.71,460.28,462.49,5512.0,460.63,462.71,460.28,462.49,5512.0
2023-11-15 10:20:00,462.5,464.3,462.5,464.12,5902.0,462.5,464.3,462.5,464.12,5902.0
2023-11-15 10:25:00,464.05,464.57,463.99,464.19,1400.0,464.05,464.57,463.99,464.19,1400.0
2023-11-15 10:30:00,464.76,465.11,464.35,465.11,1500.0,464.76,465.11,464.35,465.11,1500.0
2023-11-15 10:35:00,465.12,465.49,464.5,465.1,2907.0,465.12,465.49,464.5,465.1,2907.0
2023-11-15 10:40:00,465.32,466.19,464.92,465.75,3600.0,465.32,466.19,464.92,465.75,3600.0
2023-11-15 10:45:00,465.9,466.2,464.66,464.71,1501.0,465.9,466.2,464.66,464.71,1501.0
2023-11-15 10:50:00,464.84,464.93,463.37,463.6,1829.0,464.84,464.93,463.37,463.6,1829.0
2023-11-15 10:55:00,463.59,463.59,462.66,462.87,1301.0,463.59,463.59,462.66,462.87,1301.0
2023-11-15 11:00:00,463.27,464.19,463.15,463.8,1900.0,463.27,464.19,463.15,463.8,1900.0
2023-11-15 11:05:00,463.49,463.81,463.14,463.37,600.0,463.49,463.81,463.14,463.37,600.0
2023-11-15 11:10:00,463.0,463.21,462.33,462.72,4700.0,463.0,463.21,462.33,462.72,4700.0
2023-11-15 11:15:00,462.8,462.81,462.55,462.75,1403.0,462.8,462.81,462.55,462.75,1403.0
2023-11-15 11:20:00,463.11,463.9,462.99,463.9,1168.0,463.11,463.9,462.99,463.9,1168.0
2023-11-15 11:25:00,463.75,463.78,462.22,462.22,2000.0,463.75,463.78,462.22,462.22,2000.0
2023-11-15 11:30:00,462.11,462.62,462.05,462.15,928.0,462.11,462.62,462.05,462.15,928.0
2023-11-15 11:35:00,462.16,462.16,461.49,461.53,600.0,462.16,462.16,461.49,461.53,600.0
2023-11-15 11:40:00,461.06,461.06,459.64,459.85,1300.0,461.06,461.06,459.64,459.85,1300.0
2023-11-15 11:45:00,460.6,461.02,460.03,461.02,765.0,460.6,461.02,460.03,461.02,765.0
2023-11-15 11:50:00,460.46,460.58,460.38,460.47,1307.0,460.46,460.58,460.38,460.47,1307.0
2023-11-15 11:55:00,460.67,460.69,459.84,460.69,2400.0,460.67,460.69,459.84,460.69,2400.0
2023-11-15 12:00:00,460.33,460.65,459.91,460.19,2800.0,460.33,460.65,459.91,460.19,2800.0
2023-11-15 12:05:00,460.31,460.69,460.31,460.57,900.0,460.31,460.69,460.31,460.57,900.0
2023-11-15 12:10:00,461.11,461.11,460.51,460.53,1000.0,461.11,461.11,460.51,460.53,1000.0
2023-11-15 12:15:00,460.47,461.49,460.45,461.44,2899.0,460.47,461.49,460.45,461.44,2899.0
2023-11-15 12:20:00,461.39,461.69,461.32,461.69,1100.0,461.39,461.69,461.32,461.69,1100.0
2023-11-15 12:25:00,461.71,461.87,461.68,461.68,799.0,461.71,461.87,461.68,461.68,799.0
2023-11-15 12:30:00,461.59,462.22,461.51,462.22,600.0,461.59,462.22,461.51,462.22,600.0
2023-11-15 12:35:00,462.51,463.0,462.51,462.73,500.0,462.51,463.0,462.51,462.73,500.0
2023-11-15 12:40:00,462.83,462.83,461.86,461.86,700.0,462.83,462.83,461.86,461.86,700.0
2023-11-15 12:45:00,462.47,462.62,462.47,462.62,200.0,462.47,462.62,462.47,462.62,200.0
2023-11-15 12:50:00,462.49,462.71,462.47,462.65,1100.0,462.49,462.71,462.47,462.65,1100.0
2023-11-15 12:55:00,462.58,462.96,461.82,462.17,2500.0,462.58,462.96,461.82,462.17,2500.0
2023-11-15 13:00:00,462.42,462.42,461.46,461.46,787.0,462.42,462.42,461.46,461.46,787.0
2023-11-15 13:05:00,461.4,461.4,461.21,461.21,400.0,461.4,461.4,461.21,461.21,400.0
2023-11-15 13:10:00,461.72,461.72,460.32,460.32,900.0,461.72,461.72,460.32,460.32,900.0
2023-11-15 13:15:00,460.32,460.32,460.32,460.32,0.0,460.32,460.32,460.32,460.32,0.0
2023-11-15 13:20:00,461.22,461.26,460.55,461.19,1820.0,461.22,461.26,460.55,461.19,1820.0
2023-11-15 13:25:00,460.77,461.16,460.32,460.32,522.0,460.77,461.16,460.32,460.32,522.0
2023-11-15 13:30:00,460.81,460.83,460.81,460.83,300.0,460.81,460.83,460.81,460.83,300.0
2023-11-15 13:35:00,461.1,461.1,461.09,461.1,100.0,461.1,461.1,461.09,461.1,100.0
2023-11-15 13:40:00,460.77,461.59,460.77,461.39,806.0,460.77,461.59,460.77,461.39,806.0
2023-11-15 13:45:00,461.14,461.31,461.14,461.31,400.0,461.14,461.31,461.14,461.31,400.0
2023-11-15 13:50:00,461.04,461.53,460.91,461.53,1132.0,461.04,461.53,460.91,461.53,1132.0
2023-11-15 13:55:00,461.55,462.13,461.18,462.13,1100.0,461.55,462.13,461.18,462.13,1100.0
2023-11-15 14:00:00,462.07,462.49,461.92,462.15,700.0,462.07,462.49,461.92,462.15,700.0
2023-11-15 14:05:00,462.13,462.3,461.99,462.27,1737.0,462.13,462.3,461.99,462.27,1737.0
2023-11-15 14:10:00,462.16,462.62,461.99,462.6,1400.0,462.16,462.62,461.99,462.6,1400.0
2023-11-15 14:15:00,462.42,462.42,461.39,461.4,2000.0,462.42,462.42,461.39,461.4,2000.0
2023-11-15 14:20:00,461.55,462.69,461.55,462.68,2724.0,461.55,462.69,461.55,462.68,2724.0
2023-11-15 14:25:00,462.78,463.14,462.78,462.84,300.0,462.78,463.14,462.78,462.84,300.0
2023-11-15 14:30:00,463.35,463.35,462.76,462.81,1220.0,463.35,463.35,462.76,462.81,1220.0
2023-11-15 14:35:00,463.04,463.12,462.88,463.12,1666.0,463.04,463.12,462.88,463.12,1666.0
2023-11-15 14:40:00,463.37,463.53,463.08,463.11,2815.0,463.37,463.53,463.08,463.11,2815.0
2023-11-15 14:45:00,463.22,463.22,461.96,461.99,2100.0,463.22,463.22,461.96,461.99,2100.0
2023-11-15 14:50:00,461.98,462.06,461.73,462.03,1500.0,461.98,462.06,461.73,462.03,1500.0
2023-11-15 14:55:00,462.03,462.27,462.03,462.27,600.0,462.03,462.27,462.03,462.27,600.0
2023-11-15 15:00:00,461.94,462.29,461.67,462.07,1300.0,461.94,462.29,461.67,462.07,1300.0
2023-11-15 15:05:00,462.03,462.04,461.94,461.94,900.0,462.03,462.04,461.94,461.94,900.0
2023-11-15 15:10:00,461.79,461.92,461.5,461.52,2700.0,461.79,461.92,461.5,461.52,2700.0
2023-11-15 15:15:00,461.52,461.52,460.41,460.74,1400.0,461.52,461.52,460.41,460.74,1400.0
2023-11-15 15:20:00,460.85,461.65,460.85,461.47,2817.0,460.85,461.65,460.85,461.47,2817.0
2023-11-15 15:25:00,461.53,461.55,460.82,460.82,2500.0,461.53,461.55,460.82,460.82,2500.0
2023-11-15 15:30:00,461.06,461.58,460.86,460.87,2132.0,461.06,461.58,460.86,460.87,2132.0
2023-11-15 15:35:00,461.15,461.36,460.85,461.23,1641.0,461.15,461.36,460.85,461.23,1641.0
2023-11-15 15:40:00,461.45,461.46,460.96,461.13,3200.0,461.45,461.46,460.96,461.13,3200.0
2023-11-15 15:45:00,460.93,461.69,460.88,460.98,3227.0,460.93,461.69,460.88,460.98,3227.0
2023-11-15 15:50:00,460.85,461.49,460.09,460.47,11887.0,460.85,461.49,460.09,460.47,11887.0
2023-11-15 15:55:00,460.74,461.63,460.49,460.88,25393.0,460.74,461.63,460.49,460.88,25393.0
2023-11-16 09:30:00,463.13,465.31,460.64,465.31,7740.0,463.13,465.31,460.64,465.31,7740.0
2023-11-16 09:35:00,465.27,465.27,465.27,465.27,100.0,465.27,465.27,465.27,465.27,100.0
2023-11-16 09:40:00,465.27,465.27,465.27,465.27,0.0,465.27,465.27,465.27,465.27,0.0
2023-11-16 09:45:00,465.29,467.57,465.29,466.34,1063.0,465.29,467.57,465.29,466.34,1063.0
2023-11-16 09:50:00,466.18,466.18,464.27,464.71,2472.0,466.18,466.18,464.27,464.71,2472.0
2023-11-16 09:55:00,464.29,465.1,462.85,465.1,738.0,464.29,465.1,462.85,465.1,738.0
2023-11-16 10:00:00,466.0,466.67,465.0,465.75,1528.0,466.0,466.67,465.0,465.75,1528.0
2023-11-16 10:05:00,466.31,466.78,465.69,465.73,1083.0,466.31,466.78,465.69,465.73,1083.0
2023-11-16 10:10:00,466.03,466.21,465.46,465.54,1960.0,466.03,466.21,465.46,465.54,1960.0
2023-11-16 10:15:00,465.9,466.06,465.69,466.05,616.0,465.9,466.06,465.69,466.05,616.0
2023-11-16 10:20:00,466.12,466.61,465.9,466.13,4739.0,466.12,466.61,465.9,466.13,4739.0
2023-11-16 10:25:00,466.1,466.1,465.29,465.49,2100.0,466.1,466.1,465.29,465.49,2100.0
2023-11-16 10:30:00,465.38,465.51,464.75,464.75,1400.0,465.38,465.51,464.75,464.75,1400.0
2023-11-16 10:35:00,464.83,465.41,464.83,465.36,1013.0,464.83,465.41,464.83,465.36,1013.0
2023-11-16 10:40:00,465.5,465.91,465.3,465.3,800.0,465.5,465.91,465.3,465.3,800.0
2023-11-16 10:45:00,465.99,466.12,465.99,466.12,400.0,465.99,466.12,465.99,466.12,400.0
2023-11-16 10:50:00,465.99,465.99,464.89,464.9,4397.0,465.99,465.99,464.89,464.9,4397.0
2023-11-16 10:55:00,464.81,464.81,464.36,464.74,510.0,464.81,464.81,464.36,464.74,510.0
2023-11-16 11:00:00,464.84,464.84,464.11,464.11,320.0,464.84,464.84,464.11,464.11,320.0
2023-11-16 11:05:00,464.46,465.73,464.46,465.32,1947.0,464.46,465.73,464.46,465.32,1947.0
2023-11-16 11:10:00,465.77,465.92,464.38,464.84,900.0,465.77,465.92,464.38,464.84,900.0
2023-11-16 11:15:00,465.3,465.3,464.05,464.05,700.0,465.3,465.3,464.05,464.05,700.0
2023-11-16 11:20:00,464.33,464.6,464.32,464.6,200.0,464.33,464.6,464.32,464.6,200.0
2023-11-16 11:25:00,464.53,465.07,464.34,464.63,2300.0,464.53,465.07,464.34,464.63,2300.0
2023-11-16 11:30:00,464.93,465.88,464.93,465.46,2531.0,464.93,465.88,464.93,465.46,2531.0
2023-11-16 11:35:00,465.61,465.86,465.08,465.29,1149.0,465.61,465.86,465.08,465.29,1149.0
2023-11-16 11:40:00,465.06,465.61,465.06,465.61,620.0,465.06,465.61,465.06,465.61,620.0
2023-11-16 11:45:00,466.42,467.05,465.98,466.55,2605.0,466.42,467.05,465.98,466.55,2605.0
2023-11-16 11:50:00,467.04,467.11,466.11,466.31,1718.0,467.04,467.11,466.11,466.31,1718.0
2023-11-16 11:55:00,466.33,467.46,466.33,467.23,993.0,466.33,467.46,466.33,467.23,993.0
2023-11-16 12:00:00,467.59,467.95,467.26,467.57,1634.0,467.59,467.95,467.26,467.57,1634.0
2023-11-16 12:05:00,467.75,468.16,467.75,467.78,1616.0,467.75,468.16,467.75,467.78,1616.0
2023-11-16 12:10:00,468.0,468.12,466.73,466.97,1461.0,468.0,468.12,466.73,466.97,1461.0
2023-11-16 12:15:00,467.03,467.15,466.41,466.41,1100.0,467.03,467.15,466.41,466.41,1100.0
2023-11-16 12:20:00,466.41,466.55,466.06,466.06,600.0,466.41,466.55,466.06,466.06,600.0
2023-11-16 12:25:00,465.29,465.49,465.29,465.39,780.0,465.29,465.49,465.29,465.39,780.0
2023-11-16 12:30:00,465.49,466.16,465.48,465.79,600.0,465.49,466.16,465.48,465.79,600.0
2023-11-16 12:35:00,465.81,466.07,465.81,466.07,200.0,465.81,466.07,465.81,466.07,200.0
2023-11-16 12:40:00,466.63,467.35,466.63,466.81,1836.0,466.63,467.35,466.63,466.81,1836.0
2023-11-16 12:45:00,466.81,466.81,466.81,466.81,0.0,466.81,466.81,466.81,466.81,0.0
2023-11-16 12:50:00,466.8,467.02,466.58,466.71,800.0,466.8,467.02,466.58,466.71,800.0
2023-11-16 12:55:00,466.85,467.21,466.43,466.92,2110.0,466.85,467.21,466.43,466.92,2110.0
2023-11-16 13:00:00,467.18,467.4,466.98,467.09,1700.0,467.18,467.4,466.98,467.09,1700.0
2023-11-16 13:05:00,467.03,467.03,466.96,466.96,500.0,467.03,467.03,466.96,466.96,500.0
2023-11-16 13:10:00,466.8,467.01,466.45,467.01,2173.0,466.8,467.01,466.45,467.01,2173.0
2023-11-16 13:15:00,467.33,467.6,467.02,467.02,1255.0,467.33,467.6,467.02,467.02,1255.0
2023-11-16 13:20:00,466.94,467.39,466.93,467.39,617.0,466.94,467.39,466.93,467.39,617.0
2023-11-16 13:25:00,467.46,467.95,467.4,467.4,1186.0,467.46,467.95,467.4,467.4,1186.0
2023-11-16 13:30:00,467.75,467.77,466.83,466.83,1587.0,467.75,467.77,466.83,466.83,1587.0
2023-11-16 13:35:00,466.96,467.22,466.79,467.09,816.0,466.96,467.22,466.79,467.09,816.0
2023-11-16 13:40:00,466.8,467.17,466.26,466.27,1200.0,466.8,467.17,466.26,466.27,1200.0
2023-11-16 13:45:00,466.52,466.93,466.26,466.26,700.0,466.52,466.93,466.26,466.26,700.0
2023-11-16 13:50:00,466.55,466.63,466.23,466.47,1006.0,466.55,466.63,466.23,466.47,1006.0
2023-11-16 13:55:00,466.33,466.76,466.13,466.63,2105.0,466.33,466.76,466.13,466.63,2105.0
2023-11-16 14:00:00,466.21,466.43,466.21,466.29,400.0,466.21,466.43,466.21,466.29,400.0
2023-11-16 14:05:00,466.29,466.31,465.82,465.82,800.0,466.29,466.31,465.82,465.82,800.0
2023-11-16 14:10:00,466.02,466.39,466.02,466.26,700.0,466.02,466.39,466.02,466.26,700.0
2023-11-16 14:15:00,466.25,466.79,466.25,466.78,757.0,466.25,466.79,466.25,466.78,757.0
2023-11-16 14:20:00,466.85,466.85,466.19,466.41,2023.0,466.85,466.85,466.19,466.41,2023.0
2023-11-16 14:25:00,466.16,466.46,466.16,466.42,600.0,466.16,466.46,466.16,466.42,600.0
2023-11-16 14:30:00,466.59,467.31,466.41,467.31,1696.0,466.59,467.31,466.41,467.31,1696.0
2023-11-16 14:35:00,467.49,467.49,466.73,466.73,2877.0,467.49,467.49,466.73,466.73,2877.0
2023-11-16 14:40:00,466.93,467.59,466.74,467.46,10379.0,466.93,467.59,466.74,467.46,10379.0
2023-11-16 14:45:00,467.77,468.64,467.77,468.26,2280.0,467.77,468.64,467.77,468.26,2280.0
2023-11-16 14:50:00,468.57,468.57,467.93,467.94,3764.0,468.57,468.57,467.93,467.94,3764.0
2023-11-16 14:55:00,467.98,468.75,467.98,468.44,711.0,467.98,468.75,467.98,468.44,711.0
2023-11-16 15:00:00,468.66,469.0,468.42,468.5,1324.0,468.66,469.0,468.42,468.5,1324.0
2023-11-16 15:05:00,468.37,468.37,467.5,467.79,800.0,468.37,468.37,467.5,467.79,800.0
2023-11-16 15:10:00,467.79,468.09,467.52,468.08,1398.0,467.79,468.09,467.52,468.08,1398.0
2023-11-16 15:15:00,467.93,468.02,467.18,467.29,1800.0,467.93,468.02,467.18,467.29,1800.0
2023-11-16 15:20:00,467.3,467.3,466.93,467.16,1100.0,467.3,467.3,466.93,467.16,1100.0
2023-11-16 15:25:00,467.21,467.73,467.2,467.59,1000.0,467.21,467.73,467.2,467.59,1000.0
2023-11-16 15:30:00,467.68,467.68,466.92,467.0,3315.0,467.68,467.68,466.92,467.0,3315.0
2023-11-16 15:35:00,466.94,467.17,466.86,466.96,5029.0,466.94,467.17,466.86,466.96,5029.0
2023-11-16 15:40:00,467.14,467.97,466.77,467.96,4458.0,467.14,467.97,466.77,467.96,4458.0
2023-11-16 15:45:00,468.11,469.01,468.0,468.52,8338.0,468.11,469.01,468.0,468.52,8338.0
2023-11-16 15:50:00,468.63,468.69,466.62,466.86,6811.0,468.63,468.69,466.62,466.86,6811.0
2023-11-16 15:55:00,466.81,467.17,466.38,466.72,22026.0,466.81,467.17,466.38,466.72,22026.0
2023-11-17 09:30:00,469.97,469.97,465.2,466.54,45337.0,469.97,469.97,465.2,466.54,45337.0
2023-11-17 09:35:00,467.19,467.19,464.0,464.0,38324.0,467.19,467.19,464.0,464.0,38324.0
2023-11-17 09:40:00,463.99,464.38,462.43,462.98,13784.0,463.99,464.38,462.43,462.98,13784.0
2023-11-17 09:45:00,462.99,463.12,460.02,460.3,4099.0,462.99,463.12,460.02,460.3,4099.0
2023-11-17 09:50:00,460.33,460.35,458.55,459.38,5100.0,460.33,460.35,458.55,459.38,5100.0
2023-11-17 09:55:00,459.47,460.4,458.99,459.35,2429.0,459.47,460.4,458.99,459.35,2429.0
2023-11-17 10:00:00,459.22,459.55,457.52,459.04,3612.0,459.22,459.55,457.52,459.04,3612.0
2023-11-17 10:05:00,458.24,458.92,458.08,458.8,992.0,458.24,458.92,458.08,458.8,992.0
2023-11-17 10:10:00,458.97,459.36,458.31,459.14,3083.0,458.97,459.36,458.31,459.14,3083.0
2023-11-17 10:15:00,459.48,460.77,459.45,460.21,1821.0,459.48,460.77,459.45,460.21,1821.0
2023-11-17 10:20:00,460.22,460.35,459.49,459.94,1015.0,460.22,460.35,459.49,459.94,1015.0
2023-11-17 10:25:00,460.16,461.48,459.31,461.15,19397.0,460.16,461.48,459.31,461.15,19397.0
2023-11-17 10:30:00,462.0,462.0,460.58,460.86,2598.0,462.0,462.0,460.58,460.86,2598.0
2023-11-17 10:35:00,462.06,462.07,460.46,460.47,2719.0,462.06,462.07,460.46,460.47,2719.0
2023-11-17 10:40:00,460.45,461.83,459.97,461.74,1900.0,460.45,461.83,459.97,461.74,1900.0
2023-11-17 10:45:00,461.69,462.17,461.47,461.8,609.0,461.69,462.17,461.47,461.8,609.0
2023-11-17 10:50:00,461.74,462.27,461.62,461.68,990.0,461.74,462.27,461.62,461.68,990.0
2023-11-17 10:55:00,462.16,462.41,462.01,462.02,400.0,462.16,462.41,462.01,462.02,400.0
2023-11-17 11:00:00,462.58,462.58,460.67,460.67,1498.0,462.58,462.58,460.67,460.67,1498.0
2023-11-17 11:05:00,460.29,460.29,459.35,459.41,2350.0,460.29,460.29,459.35,459.41,2350.0
2023-11-17 11:10:00,459.36,461.18,459.27,461.11,2360.0,459.36,461.18,459.27,461.11,2360.0
2023-11-17 11:15:00,460.77,460.77,460.22,460.27,606.0,460.77,460.77,460.22,460.27,606.0
2023-11-17 11:20:00,460.44,460.44,459.78,459.78,700.0,460.44,460.44,459.78,459.78,700.0
2023-11-17 11:25:00,459.72,459.75,458.61,459.75,1200.0,459.72,459.75,458.61,459.75,1200.0
2023-11-17 11:30:00,459.38,459.86,458.74,458.89,1200.0,459.38,459.86,458.74,458.89,1200.0
2023-11-17 11:35:00,459.13,459.62,459.12,459.34,1000.0,459.13,459.62,459.12,459.34,1000.0
2023-11-17 11:40:00,459.2,459.33,458.86,459.11,1566.0,459.2,459.33,458.86,459.11,1566.0
2023-11-17 11:45:00,458.91,459.21,458.9,459.21,300.0,458.91,459.21,458.9,459.21,300.0
2023-11-17 11:50:00,458.93,459.8,458.92,459.25,1022.0,458.93,459.8,458.92,459.25,1022.0
2023-11-17 11:55:00,459.42,459.42,458.52,458.53,3500.0,459.42,459.42,458.52,458.53,3500.0
2023-11-17 12:00:00,458.97,459.05,458.86,459.04,1402.0,458.97,459.05,458.86,459.04,1402.0
2023-11-17 12:05:00,458.96,459.39,458.95,459.12,4536.0,458.96,459.39,458.95,459.12,4536.0
2023-11-17 12:10:00,459.56,459.56,458.93,459.36,2250.0,459.56,459.56,458.93,459.36,2250.0
2023-11-17 12:15:00,458.72,459.14,458.72,459.14,409.0,458.72,459.14,458.72,459.14,409.0
2023-11-17 12:20:00,458.98,458.98,458.37,458.67,800.0,458.98,458.98,458.37,458.67,800.0
2023-11-17 12:25:00,458.75,458.75,458.01,458.42,999.0,458.75,458.75,458.01,458.42,999.0
2023-11-17 12:30:00,457.85,457.95,457.61,457.95,500.0,457.85,457.95,457.61,457.95,500.0
2023-11-17 12:35:00,457.71,457.71,457.62,457.68,498.0,457.71,457.71,457.62,457.68,498.0
2023-11-17 12:40:00,457.74,458.36,457.65,457.65,2070.0,457.74,458.36,457.65,457.65,2070.0
2023-11-17 12:45:00,457.6,457.81,457.24,457.81,799.0,457.6,457.81,457.24,457.81,799.0
2023-11-17 12:50:00,457.57,457.57,457.04,457.04,1275.0,457.57,457.57,457.04,457.04,1275.0
2023-11-17 12:55:00,457.24,457.46,457.24,457.46,500.0,457.24,457.46,457.24,457.46,500.0
2023-11-17 13:00:00,457.47,457.78,457.1,457.31,1253.0,457.47,457.78,457.1,457.31,1253.0
2023-11-17 13:05:00,457.09,457.09,456.93,457.03,425.0,457.09,457.09,456.93,457.03,425.0
2023-11-17 13:10:00,457.42,458.59,457.4,458.38,1644.0,457.42,458.59,457.4,458.38,1644.0
2023-11-17 13:15:00,458.48,458.52,457.93,458.48,11680.0,458.48,458.52,457.93,458.48,11680.0
2023-11-17 13:20:00,458.24,458.54,458.21,458.54,9618.0,458.24,458.54,458.21,458.54,9618.0
2023-11-17 13:25:00,459.18,459.39,459.12,459.17,700.0,459.18,459.39,459.12,459.17,700.0
2023-11-17 13:30:00,459.69,460.24,459.06,460.06,28850.0,459.69,460.24,459.06,460.06,28850.0
2023-11-17 13:35:00,460.73,461.0,460.72,461.0,200.0,460.73,461.0,460.72,461.0,200.0
2023-11-17 13:40:00,461.17,462.02,461.14,461.9,715.0,461.17,462.02,461.14,461.9,715.0
2023-11-17 13:45:00,462.34,462.35,461.16,461.6,3058.0,462.34,462.35,461.16,461.6,3058.0
2023-11-17 13:50:00,461.88,462.22,461.65,461.87,11940.0,461.88,462.22,461.65,461.87,11940.0
2023-11-17 13:55:00,462.13,462.29,461.44,461.5,18166.0,462.13,462.29,461.44,461.5,18166.0
2023-11-17 14:00:00,461.49,461.84,460.99,461.5,2737.0,461.49,461.84,460.99,461.5,2737.0
2023-11-17 14:05:00,461.17,461.17,460.73,460.96,7500.0,461.17,461.17,460.73,460.96,7500.0
2023-11-17 14:10:00,461.4,461.54,460.89,461.54,7472.0,461.4,461.54,460.89,461.54,7472.0
2023-11-17 14:15:00,461.55,461.86,461.55,461.57,1500.0,461.55,461.86,461.55,461.57,1500.0
2023-11-17 14:20:00,461.98,462.03,461.53,461.53,1100.0,461.98,462.03,461.53,461.53,1100.0
2023-11-17 14:25:00,461.44,461.71,461.17,461.71,800.0,461.44,461.71,461.17,461.71,800.0
2023-11-17 14:30:00,461.81,461.81,461.53,461.55,551.0,461.81,461.81,461.53,461.55,551.0
2023-11-17 14:35:00,461.75,462.45,461.75,462.45,500.0,461.75,462.45,461.75,462.45,500.0
2023-11-17 14:40:00,462.47,462.6,462.35,462.6,795.0,462.47,462.6,462.35,462.6,795.0
2023-11-17 14:45:00,463.12,463.17,462.65,462.66,757.0,463.12,463.17,462.65,462.66,757.0
2023-11-17 14:50:00,462.77,462.77,462.32,462.34,1416.0,462.77,462.77,462.32,462.34,1416.0
2023-11-17 14:55:00,462.43,462.67,462.31,462.34,1313.0,462.43,462.67,462.31,462.34,1313.0
2023-11-17 15:00:00,462.21,462.35,462.17,462.23,900.0,462.21,462.35,462.17,462.23,900.0
2023-11-17 15:05:00,462.19,462.19,462.02,462.04,1100.0,462.19,462.19,462.02,462.04,1100.0
2023-11-17 15:10:00,461.84,461.96,461.06,461.58,1853.0,461.84,461.96,461.06,461.58,1853.0
2023-11-17 15:15:00,461.84,462.68,461.84,462.68,1550.0,461.84,462.68,461.84,462.68,1550.0
2023-11-17 15:20:00,462.64,463.06,461.81,461.81,6203.0,462.64,463.06,461.81,461.81,6203.0
2023-11-17 15:25:00,462.03,462.86,462.03,462.75,1325.0,462.03,462.86,462.03,462.75,1325.0
2023-11-17 15:30:00,462.99,462.99,461.65,462.24,3723.0,462.99,462.99,461.65,462.24,3723.0
2023-11-17 15:35:00,462.59,462.86,462.3,462.32,3151.0,462.59,462.86,462.3,462.32,3151.0
2023-11-17 15:40:00,462.35,463.24,462.35,462.94,3793.0,462.35,463.24,462.35,462.94,3793.0
2023-11-17 15:45:00,463.17,464.0,462.91,463.97,6132.0,463.17,464.0,462.91,463.97,6132.0
2023-11-17 15:50:00,463.62,464.07,463.01,463.33,13452.0,463.62,464.07,463.01,463.33,13452.0
2023-11-17 15:55:00,463.07,464.49,462.96,463.89,11206.0,463.07,464.49,462.96,463.89,11206.0
2023-11-20 09:30:00,462.55,462.55,459.53,461.86,7646.0,462.55,462.55,459.53,461.86,7646.0
2023-11-20 09:35:00,461.49,465.24,461.48,465.24,3258.0,461.49,465.24,461.48,465.24,3258.0
2023-11-20 09:40:00,465.66,465.66,464.76,464.91,1956.0,465.66,465.66,464.76,464.91,1956.0
2023-11-20 09:45:00,464.97,465.08,463.89,463.89,1705.0,464.97,465.08,463.89,463.89,1705.0
2023-11-20 09:50:00,464.85,464.85,464.38,464.38,600.0,464.85,464.85,464.38,464.38,600.0
2023-11-20 09:55:00,464.58,467.16,464.58,467.16,1300.0,464.58,467.16,464.58,467.16,1300.0
2023-11-20 10:00:00,466.0,467.29,465.98,466.74,1400.0,466.0,467.29,465.98,466.74,1400.0
2023-11-20 10:05:00,468.01,468.21,467.73,467.74,800.0,468.01,468.21,467.73,467.74,800.0
2023-11-20 10:10:00,467.3,468.78,467.3,468.12,1964.0,467.3,468.78,467.3,468.12,1964.0
2023-11-20 10:15:00,468.2,469.17,467.62,469.15,1700.0,468.2,469.17,467.62,469.15,1700.0
2023-11-20 10:20:00,468.94,469.25,467.75,467.88,1630.0,468.94,469.25,467.75,467.88,1630.0
2023-11-20 10:25:00,468.09,469.22,468.09,468.83,2138.0,468.09,469.22,468.09,468.83,2138.0
2023-11-20 10:30:00,468.64,468.87,468.63,468.87,200.0,468.64,468.87,468.63,468.87,200.0
2023-11-20 10:35:00,469.05,469.6,468.68,469.08,1738.0,469.05,469.6,468.68,469.08,1738.0
2023-11-20 10:40:00,469.38,470.3,469.36,470.0,2693.0,469.38,470.3,469.36,470.0,2693.0
2023-11-20 10:45:00,470.21,470.38,469.9,469.91,709.0,470.21,470.38,469.9,469.91,709.0
2023-11-20 10:50:00,469.91,470.7,469.87,470.61,1039.0,469.91,470.7,469.87,470.61,1039.0
2023-11-20 10:55:00,470.61,470.61,470.61,470.61,300.0,470.61,470.61,470.61,470.61,300.0
2023-11-20 11:00:00,470.72,470.72,469.96,469.96,921.0,470.72,470.72,469.96,469.96,921.0
2023-11-20 11:05:00,469.77,470.41,469.77,470.22,1125.0,469.77,470.41,469.77,470.22,1125.0
2023-11-20 11:10:00,470.02,470.11,469.71,469.71,1100.0,470.02,470.11,469.71,469.71,1100.0
2023-11-20 11:15:00,468.93,468.93,468.43,468.68,1301.0,468.93,468.93,468.43,468.68,1301.0
2023-11-20 11:20:00,468.41,468.52,467.36,468.02,813.0,468.41,468.52,467.36,468.02,813.0
2023-11-20 11:25:00,467.89,467.89,467.55,467.64,600.0,467.89,467.89,467.55,467.64,600.0
2023-11-20 11:30:00,468.16,468.16,467.45,468.04,900.0,468.16,468.16,467.45,468.04,900.0
2023-11-20 11:35:00,468.19,468.19,467.84,467.84,500.0,468.19,468.19,467.84,467.84,500.0
2023-11-20 11:40:00,468.37,468.37,468.37,468.37,419.0,468.37,468.37,468.37,468.37,419.0
2023-11-20 11:45:00,468.41,468.77,468.03,468.77,1074.0,468.41,468.77,468.03,468.77,1074.0
2023-11-20 11:50:00,468.97,469.45,468.97,469.32,700.0,468.97,469.45,468.97,469.32,700.0
2023-11-20 11:55:00,469.33,469.45,468.95,469.44,1000.0,469.33,469.45,468.95,469.44,1000.0
2023-11-20 12:00:00,469.52,469.62,469.42,469.62,300.0,469.52,469.62,469.42,469.62,300.0
2023-11-20 12:05:00,469.9,470.25,469.72,470.1,2540.0,469.9,470.25,469.72,470.1,2540.0
2023-11-20 12:10:00,470.08,470.08,469.26,469.59,2519.0,470.08,470.08,469.26,469.59,2519.0
2023-11-20 12:15:00,469.53,470.19,469.53,470.18,923.0,469.53,470.19,469.53,470.18,923.0
2023-11-20 12:20:00,470.07,470.07,469.77,469.77,1100.0,470.07,470.07,469.77,469.77,1100.0
2023-11-20 12:25:00,469.6,469.83,469.46,469.46,753.0,469.6,469.83,469.46,469.46,753.0
2023-11-20 12:30:00,469.83,469.98,469.83,469.98,200.0,469.83,469.98,469.83,469.98,200.0
2023-11-20 12:35:00,469.92,469.97,469.91,469.97,200.0,469.92,469.97,469.91,469.97,200.0
2023-11-20 12:40:00,470.21,470.55,470.2,470.55,700.0,470.21,470.55,470.2,470.55,700.0
2023-11-20 12:45:00,470.27,470.5,470.12,470.49,1417.0,470.27,470.5,470.12,470.49,1417.0
2023-11-20 12:50:00,470.33,470.33,469.9,469.9,600.0,470.33,470.33,469.9,469.9,600.0
2023-11-20 12:55:00,470.13,470.31,470.13,470.24,600.0,470.13,470.31,470.13,470.24,600.0
2023-11-20 13:00:00,470.49,472.16,470.49,471.83,1788.0,470.49,472.16,470.49,471.83,1788.0
2023-11-20 13:05:00,471.8,472.31,471.78,472.03,2520.0,471.8,472.31,471.78,472.03,2520.0
2023-11-20 13:10:00,471.81,472.13,471.63,472.13,722.0,471.81,472.13,471.63,472.13,722.0
2023-11-20 13:15:00,472.13,472.61,471.9,471.9,1705.0,472.13,472.61,471.9,471.9,1705.0
2023-11-20 13:20:00,471.98,472.41,471.98,472.25,1000.0,471.98,472.41,471.98,472.25,1000.0
2023-11-20 13:25:00,472.33,472.33,472.09,472.28,710.0,472.33,472.33,472.09,472.28,710.0
2023-11-20 13:30:00,472.39,472.57,472.16,472.41,1000.0,472.39,472.57,472.16,472.41,1000.0
2023-11-20 13:35:00,472.64,472.64,471.98,472.26,1431.0,472.64,472.64,471.98,472.26,1431.0
2023-11-20 13:40:00,472.05,472.29,471.98,472.29,700.0,472.05,472.29,471.98,472.29,700.0
2023-11-20 13:45:00,472.28,472.28,471.89,472.22,516.0,472.28,472.28,471.89,472.22,516.0
2023-11-20 13:50:00,471.91,472.5,471.86,472.5,1617.0,471.91,472.5,471.86,472.5,1617.0
2023-11-20 13:55:00,472.5,472.77,472.43,472.77,840.0,472.5,472.77,472.43,472.77,840.0
2023-11-20 14:00:00,472.77,472.88,472.6,472.84,700.0,472.77,472.88,472.6,472.84,700.0
2023-11-20 14:05:00,472.54,473.04,472.17,472.86,1100.0,472.54,473.04,472.17,472.86,1100.0
2023-11-20 14:10:00,473.13,473.13,472.71,472.71,400.0,473.13,473.13,472.71,472.71,400.0
2023-11-20 14:15:00,472.83,473.03,472.73,472.78,1907.0,472.83,473.03,472.73,472.78,1907.0
2023-11-20 14:20:00,472.62,472.66,472.47,472.66,373.0,472.62,472.66,472.47,472.66,373.0
2023-11-20 14:25:00,472.41,472.64,471.96,471.96,1355.0,472.41,472.64,471.96,471.96,1355.0
2023-11-20 14:30:00,472.5,472.55,472.39,472.43,400.0,472.5,472.55,472.39,472.43,400.0
2023-11-20 14:35:00,472.48,473.47,472.48,472.94,1700.0,472.48,473.47,472.48,472.94,1700.0
2023-11-20 14:40:00,473.18,473.27,473.16,473.16,400.0,473.18,473.27,473.16,473.16,400.0
2023-11-20 14:45:00,473.32,473.42,472.93,473.21,1374.0,473.32,473.42,472.93,473.21,1374.0
2023-11-20 14:50:00,473.02,473.02,472.44,472.45,500.0,473.02,473.02,472.44,472.45,500.0
2023-11-20 14:55:00,472.47,473.01,472.31,472.93,2153.0,472.47,473.01,472.31,472.93,2153.0
2023-11-20 15:00:00,472.63,472.87,472.63,472.86,300.0,472.63,472.87,472.63,472.86,300.0
2023-11-20 15:05:00,472.83,473.15,472.81,473.15,600.0,472.83,473.15,472.81,473.15,600.0
2023-11-20 15:10:00,472.86,473.59,472.85,473.59,1500.0,472.86,473.59,472.85,473.59,1500.0
2023-11-20 15:15:00,473.49,473.52,473.06,473.06,1823.0,473.49,473.52,473.06,473.06,1823.0
2023-11-20 15:20:00,472.83,473.18,472.83,473.18,1488.0,472.83,473.18,472.83,473.18,1488.0
2023-11-20 15:25:00,473.47,473.95,473.29,473.9,1711.0,473.47,473.95,473.29,473.9,1711.0
2023-11-20 15:30:00,473.81,473.81,473.08,473.53,3868.0,473.81,473.81,473.08,473.53,3868.0
2023-11-20 15:35:00,473.47,473.47,472.86,473.42,2540.0,473.47,473.47,472.86,473.42,2540.0
2023-11-20 15:40:00,473.33,473.67,473.33,473.61,3284.0,473.33,473.67,473.33,473.61,3284.0
2023-11-20 15:45:00,473.54,473.81,473.13,473.81,4513.0,473.54,473.81,473.13,473.81,4513.0
2023-11-20 15:50:00,473.56,473.68,472.45,472.9,8364.0,473.56,473.68,472.45,472.9,8364.0
2023-11-20 15:55:00,472.82,473.82,472.72,473.12,19795.0,472.82,473.82,472.72,473.12,19795.0
2023-11-21 09:30:00,474.58,474.99,470.02,474.99,7480.0,474.58,474.99,470.02,474.99,7480.0
2023-11-21 09:35:00,472.62,473.5,472.08,473.5,1412.0,472.62,473.5,472.08,473.5,1412.0
2023-11-21 09:40:00,473.89,475.47,473.88,474.26,1854.0,473.89,475.47,473.88,474.26,1854.0
2023-11-21 09:45:00,474.0,476.15,473.39,475.53,2640.0,474.0,476.15,473.39,475.53,2640.0
2023-11-21 09:50:00,475.78,477.0,475.78,477.0,200.0,475.78,477.0,475.78,477.0,200.0
2023-11-21 09:55:00,476.29,476.97,476.29,476.5,554.0,476.29,476.97,476.29,476.5,554.0
2023-11-21 10:00:00,476.27,477.59,476.27,477.59,575.0,476.27,477.59,476.27,477.59,575.0
2023-11-21 10:05:00,477.41,478.32,477.05,478.32,1200.0,477.41,478.32,477.05,478.32,1200.0
2023-11-21 10:10:00,477.49,478.3,477.33,477.59,1129.0,477.49,478.3,477.33,477.59,1129.0
2023-11-21 10:15:00,478.17,478.17,477.6,477.6,500.0,478.17,478.17,477.6,477.6,500.0
2023-11-21 10:20:00,477.35,478.5,477.35,478.5,500.0,477.35,478.5,477.35,478.5,500.0
2023-11-21 10:25:00,477.92,477.92,476.66,476.66,1000.0,477.92,477.92,476.66,476.66,1000.0
2023-11-21 10:30:00,475.26,475.65,474.81,474.96,900.0,475.26,475.65,474.81,474.96,900.0
2023-11-21 10:35:00,475.63,476.06,475.63,476.06,1500.0,475.63,476.06,475.63,476.06,1500.0
2023-11-21 10:40:00,476.02,476.19,476.01,476.07,505.0,476.02,476.19,476.01,476.07,505.0
2023-11-21 10:45:00,477.14,477.63,477.14,477.63,300.0,477.14,477.63,477.14,477.63,300.0
2023-11-21 10:50:00,477.59,477.59,476.14,476.17,1550.0,477.59,477.59,476.14,476.17,1550.0
2023-11-21 10:55:00,476.12,476.78,476.1,476.76,611.0,476.12,476.78,476.1,476.76,611.0
2023-11-21 11:00:00,476.11,476.13,475.43,475.43,700.0,476.11,476.13,475.43,475.43,700.0
2023-11-21 11:05:00,476.13,476.71,476.03,476.71,543.0,476.13,476.71,476.03,476.71,543.0
2023-11-21 11:10:00,476.07,476.07,475.96,475.96,300.0,476.07,476.07,475.96,475.96,300.0
2023-11-21 11:15:00,477.17,477.31,476.35,476.35,300.0,477.17,477.31,476.35,476.35,300.0
2023-11-21 11:20:00,476.35,476.35,476.35,476.35,0.0,476.35,476.35,476.35,476.35,0.0
2023-11-21 11:25:00,477.25,477.25,476.64,476.82,308.0,477.25,477.25,476.64,476.82,308.0
2023-11-21 11:30:00,476.35,476.93,476.35,476.93,200.0,476.35,476.93,476.35,476.93,200.0
2023-11-21 11:35:00,477.16,477.35,477.16,477.2,600.0,477.16,477.35,477.16,477.2,600.0
2023-11-21 11:40:00,478.13,478.13,477.64,477.79,1400.0,478.13,478.13,477.64,477.79,1400.0
2023-11-21 11:45:00,477.6,478.18,477.55,478.17,1200.0,477.6,478.18,477.55,478.17,1200.0
2023-11-21 11:50:00,478.21,478.65,478.17,478.6,1450.0,478.21,478.65,478.17,478.6,1450.0
2023-11-21 11:55:00,478.54,478.74,478.54,478.69,604.0,478.54,478.74,478.54,478.69,604.0
2023-11-21 12:00:00,478.67,478.67,477.87,477.87,1250.0,478.67,478.67,477.87,477.87,1250.0
2023-11-21 12:05:00,477.54,477.54,476.98,476.98,1100.0,477.54,477.54,476.98,476.98,1100.0
2023-11-21 12:10:00,477.4,477.86,477.4,477.66,886.0,477.4,477.86,477.4,477.66,886.0
2023-11-21 12:15:00,477.8,477.93,477.62,477.62,700.0,477.8,477.93,477.62,477.62,700.0
2023-11-21 12:20:00,477.73,478.3,477.56,478.19,2000.0,477.73,478.3,477.56,478.19,2000.0
2023-11-21 12:25:00,478.29,478.55,478.29,478.55,700.0,478.29,478.55,478.29,478.55,700.0
2023-11-21 12:30:00,478.49,478.68,478.11,478.28,1700.0,478.49,478.68,478.11,478.28,1700.0
2023-11-21 12:35:00,478.04,478.2,477.81,478.2,600.0,478.04,478.2,477.81,478.2,600.0
2023-11-21 12:40:00,477.6,477.6,477.6,477.6,100.0,477.6,477.6,477.6,477.6,100.0
2023-11-21 12:45:00,478.06,478.06,478.06,478.06,100.0,478.06,478.06,478.06,478.06,100.0
2023-11-21 12:50:00,478.54,479.14,478.54,479.13,608.0,478.54,479.14,478.54,479.13,608.0
2023-11-21 12:55:00,478.59,478.59,478.49,478.49,700.0,478.59,478.59,478.49,478.49,700.0
2023-11-21 13:00:00,478.81,478.82,478.81,478.81,111.0,478.81,478.82,478.81,478.81,111.0
2023-11-21 13:05:00,478.41,478.85,478.4,478.85,730.0,478.41,478.85,478.4,478.85,730.0
2023-11-21 13:10:00,478.55,478.75,478.51,478.69,1600.0,478.55,478.75,478.51,478.69,1600.0
2023-11-21 13:15:00,478.67,478.98,478.67,478.98,200.0,478.67,478.98,478.67,478.98,200.0
2023-11-21 13:20:00,479.07,479.07,479.07,479.07,100.0,479.07,479.07,479.07,479.07,100.0
2023-11-21 13:25:00,479.02,479.02,478.44,478.44,1117.0,479.02,479.02,478.44,478.44,1117.0
2023-11-21 13:30:00,478.86,478.86,478.5,478.59,800.0,478.86,478.86,478.5,478.59,800.0
2023-11-21 13:35:00,478.47,478.47,478.17,478.17,402.0,478.47,478.47,478.17,478.17,402.0
2023-11-21 13:40:00,478.47,478.47,478.46,478.47,100.0,478.47,478.47,478.46,478.47,100.0
2023-11-21 13:45:00,478.66,478.66,478.21,478.21,200.0,478.66,478.66,478.21,478.21,200.0
2023-11-21 13:50:00,478.46,478.46,478.46,478.46,100.0,478.46,478.46,478.46,478.46,100.0
2023-11-21 13:55:00,478.46,478.46,478.46,478.46,0.0,478.46,478.46,478.46,478.46,0.0
2023-11-21 14:00:00,478.21,478.79,478.13,478.79,2161.0,478.21,478.79,478.13,478.79,2161.0
2023-11-21 14:05:00,478.87,478.94,478.62,478.62,800.0,478.87,478.94,478.62,478.62,800.0
2023-11-21 14:10:00,478.35,478.35,478.05,478.05,300.0,478.35,478.35,478.05,478.05,300.0
2023-11-21 14:15:00,477.78,477.89,477.78,477.78,300.0,477.78,477.89,477.78,477.78,300.0
2023-11-21 14:20:00,477.36,477.36,477.12,477.34,662.0,477.36,477.36,477.12,477.34,662.0
2023-11-21 14:25:00,477.6,477.63,477.6,477.63,641.0,477.6,477.63,477.6,477.63,641.0
2023-11-21 14:30:00,477.74,477.74,477.49,477.64,600.0,477.74,477.74,477.49,477.64,600.0
2023-11-21 14:35:00,477.48,477.96,477.48,477.96,510.0,477.48,477.96,477.48,477.96,510.0
2023-11-21 14:40:00,477.89,478.16,477.79,478.06,1500.0,477.89,478.16,477.79,478.06,1500.0
2023-11-21 14:45:00,478.25,478.25,478.25,478.25,100.0,478.25,478.25,478.25,478.25,100.0
2023-11-21 14:50:00,478.29,478.29,477.87,477.99,1506.0,478.29,478.29,477.87,477.99,1506.0
2023-11-21 14:55:00,477.94,478.26,477.94,478.26,300.0,477.94,478.26,477.94,478.26,300.0
2023-11-21 15:00:00,478.47,478.85,478.46,478.77,1737.0,478.47,478.85,478.46,478.77,1737.0
2023-11-21 15:05:00,478.71,478.72,478.39,478.39,510.0,478.71,478.72,478.39,478.39,510.0
2023-11-21 15:10:00,478.09,478.31,478.09,478.31,200.0,478.09,478.31,478.09,478.31,200.0
2023-11-21 15:15:00,478.4,478.42,478.35,478.36,700.0,478.4,478.42,478.35,478.36,700.0
2023-11-21 15:20:00,478.56,478.58,478.43,478.58,604.0,478.56,478.58,478.43,478.58,604.0
2023-11-21 15:25:00,478.73,480.0,478.69,479.54,3648.0,478.73,480.0,478.69,479.54,3648.0
2023-11-21 15:30:00,479.43,479.55,478.43,478.49,3689.0,479.43,479.55,478.43,478.49,3689.0
2023-11-21 15:35:00,478.31,478.51,478.02,478.29,2302.0,478.31,478.51,478.02,478.29,2302.0
2023-11-21 15:40:00,478.34,478.72,477.95,478.72,5298.0,478.34,478.72,477.95,478.72,5298.0
2023-11-21 15:45:00,478.13,478.13,477.43,477.71,2064.0,478.13,478.13,477.43,477.71,2064.0
2023-11-21 15:50:00,477.81,478.59,477.8,478.4,5155.0,477.81,478.59,477.8,478.4,5155.0
2023-11-21 15:55:00,478.39,478.41,477.51,477.71,16368.0,478.39,478.41,477.51,477.71,16368.0
2023-11-22 09:30:00,481.65,481.65,478.89,479.62,3942.0,481.65,481.65,478.89,479.62,3942.0
2023-11-22 09:35:00,478.75,482.81,478.75,482.81,688.0,478.75,482.81,478.75,482.81,688.0
2023-11-22 09:40:00,483.91,484.07,481.67,482.38,2483.0,483.91,484.07,481.67,482.38,2483.0
2023-11-22 09:45:00,483.65,483.65,481.57,482.12,18734.0,483.65,483.65,481.57,482.12,18734.0
2023-11-22 09:50:00,481.88,481.88,481.87,481.88,100.0,481.88,481.88,481.87,481.88,100.0
2023-11-22 09:55:00,481.0,481.0,478.03,479.74,1700.0,481.0,481.0,478.03,479.74,1700.0
2023-11-22 10:00:00,479.57,479.68,479.4,479.53,600.0,479.57,479.68,479.4,479.53,600.0
2023-11-22 10:05:00,479.51,480.1,479.1,479.1,707.0,479.51,480.1,479.1,479.1,707.0
2023-11-22 10:10:00,479.31,480.86,479.18,480.86,966.0,479.31,480.86,479.18,480.86,966.0
2023-11-22 10:15:00,481.35,481.35,480.2,480.83,932.0,481.35,481.35,480.2,480.83,932.0
2023-11-22 10:20:00,481.79,481.81,480.78,481.26,908.0,481.79,481.81,480.78,481.26,908.0
2023-11-22 10:25:00,481.62,481.87,481.41,481.87,600.0,481.62,481.87,481.41,481.87,600.0
2023-11-22 10:30:00,481.97,481.97,480.71,481.08,1600.0,481.97,481.97,480.71,481.08,1600.0
2023-11-22 10:35:00,480.95,481.66,480.95,481.66,324.0,480.95,481.66,480.95,481.66,324.0
2023-11-22 10:40:00,481.51,481.73,481.15,481.26,2000.0,481.51,481.73,481.15,481.26,2000.0
2023-11-22 10:45:00,480.74,481.1,480.01,480.25,1300.0,480.74,481.1,480.01,480.25,1300.0
2023-11-22 10:50:00,480.65,480.65,479.93,479.93,1100.0,480.65,480.65,479.93,479.93,1100.0
2023-11-22 10:55:00,479.93,479.93,479.93,479.93,0.0,479.93,479.93,479.93,479.93,0.0
2023-11-22 11:00:00,479.34,479.34,478.33,478.66,2048.0,479.34,479.34,478.33,478.66,2048.0
2023-11-22 11:05:00,478.61,479.12,478.61,478.67,900.0,478.61,479.12,478.61,478.67,900.0
2023-11-22 11:10:00,478.32,479.24,478.3,478.46,1225.0,478.32,479.24,478.3,478.46,1225.0
2023-11-22 11:15:00,478.07,478.38,477.85,477.85,851.0,478.07,478.38,477.85,477.85,851.0
2023-11-22 11:20:00,477.86,478.82,477.86,478.82,500.0,477.86,478.82,477.86,478.82,500.0
2023-11-22 11:25:00,479.05,479.05,479.05,479.05,100.0,479.05,479.05,479.05,479.05,100.0
2023-11-22 11:30:00,478.7,479.29,478.7,479.22,1172.0,478.7,479.29,478.7,479.22,1172.0
2023-11-22 11:35:00,479.19,479.29,478.93,479.29,700.0,479.19,479.29,478.93,479.29,700.0
2023-11-22 11:40:00,479.35,479.35,479.35,479.35,200.0,479.35,479.35,479.35,479.35,200.0
2023-11-22 11:45:00,479.74,479.74,479.74,479.74,100.0,479.74,479.74,479.74,479.74,100.0
2023-11-22 11:50:00,479.41,479.41,479.41,479.41,100.0,479.41,479.41,479.41,479.41,100.0
2023-11-22 11:55:00,479.68,480.48,479.68,480.48,1057.0,479.68,480.48,479.68,480.48,1057.0
2023-11-22 12:00:00,480.69,480.98,480.57,480.98,800.0,480.69,480.98,480.57,480.98,800.0
2023-11-22 12:05:00,480.66,480.7,480.39,480.67,800.0,480.66,480.7,480.39,480.67,800.0
2023-11-22 12:10:00,480.37,480.4,480.11,480.4,800.0,480.37,480.4,480.11,480.4,800.0
2023-11-22 12:15:00,479.44,479.44,479.34,479.34,300.0,479.44,479.44,479.34,479.34,300.0
2023-11-22 12:20:00,479.34,479.34,479.34,479.34,0.0,479.34,479.34,479.34,479.34,0.0
2023-11-22 12:25:00,479.07,479.07,478.26,478.29,751.0,479.07,479.07,478.26,478.29,751.0
2023-11-22 12:30:00,478.24,478.95,478.24,478.79,2962.0,478.24,478.95,478.24,478.79,2962.0
2023-11-22 12:35:00,479.19,479.23,478.16,478.75,4021.0,479.19,479.23,478.16,478.75,4021.0
2023-11-22 12:40:00,478.16,478.32,478.16,478.32,200.0,478.16,478.32,478.16,478.32,200.0
2023-11-22 12:45:00,478.07,478.07,478.07,478.07,100.0,478.07,478.07,478.07,478.07,100.0
2023-11-22 12:50:00,478.15,478.44,478.15,478.44,300.0,478.15,478.44,478.15,478.44,300.0
2023-11-22 12:55:00,478.6,478.86,478.6,478.86,200.0,478.6,478.86,478.6,478.86,200.0
2023-11-22 13:00:00,478.35,478.35,478.0,478.29,700.0,478.35,478.35,478.0,478.29,700.0
2023-11-22 13:05:00,478.35,478.67,478.34,478.43,400.0,478.35,478.67,478.34,478.43,400.0
2023-11-22 13:10:00,478.54,478.63,478.31,478.62,800.0,478.54,478.63,478.31,478.62,800.0
2023-11-22 13:15:00,478.41,478.41,478.08,478.08,300.0,478.41,478.41,478.08,478.08,300.0
2023-11-22 13:20:00,478.41,478.95,478.41,478.95,700.0,478.41,478.95,478.41,478.95,700.0
2023-11-22 13:25:00,478.54,478.59,478.38,478.59,400.0,478.54,478.59,478.38,478.59,400.0
2023-11-22 13:30:00,478.47,478.48,478.4,478.4,300.0,478.47,478.48,478.4,478.4,300.0
2023-11-22 13:35:00,478.21,478.26,478.0,478.0,400.0,478.21,478.26,478.0,478.0,400.0
2023-11-22 13:40:00,478.02,478.22,477.64,478.22,1000.0,478.02,478.22,477.64,478.22,1000.0
2023-11-22 13:45:00,477.65,477.99,477.65,477.96,300.0,477.65,477.99,477.65,477.96,300.0
2023-11-22 13:50:00,477.92,478.05,477.92,478.05,445.0,477.92,478.05,477.92,478.05,445.0
2023-11-22 13:55:00,477.92,478.11,477.26,477.26,3856.0,477.92,478.11,477.26,477.26,3856.0
2023-11-22 14:00:00,477.3,477.3,477.29,477.3,100.0,477.3,477.3,477.29,477.3,100.0
2023-11-22 14:05:00,477.05,477.05,477.04,477.05,200.0,477.05,477.05,477.04,477.05,200.0
2023-11-22 14:10:00,477.14,477.14,477.13,477.14,570.0,477.14,477.14,477.13,477.14,570.0
2023-11-22 14:15:00,477.14,477.14,477.14,477.14,200.0,477.14,477.14,477.14,477.14,200.0
2023-11-22 14:20:00,477.18,477.55,477.18,477.42,800.0,477.18,477.55,477.18,477.42,800.0
2023-11-22 14:25:00,477.17,477.8,477.17,477.8,718.0,477.17,477.8,477.17,477.8,718.0
2023-11-22 14:30:00,477.84,477.84,477.42,477.43,300.0,477.84,477.84,477.42,477.43,300.0
2023-11-22 14:35:00,477.65,477.65,476.71,476.71,861.0,477.65,477.65,476.71,476.71,861.0
2023-11-22 14:40:00,476.97,477.05,476.97,477.05,400.0,476.97,477.05,476.97,477.05,400.0
2023-11-22 14:45:00,477.05,477.05,477.05,477.05,0.0,477.05,477.05,477.05,477.05,0.0
2023-11-22 14:50:00,476.87,477.37,476.87,477.37,920.0,476.87,477.37,476.87,477.37,920.0
2023-11-22 14:55:00,477.42,477.49,477.15,477.15,600.0,477.42,477.49,477.15,477.15,600.0
2023-11-22 15:00:00,477.2,478.08,477.2,477.8,600.0,477.2,478.08,477.2,477.8,600.0
2023-11-22 15:05:00,478.07,478.45,478.05,478.23,700.0,478.07,478.45,478.05,478.23,700.0
2023-11-22 15:10:00,478.19,478.19,478.19,478.19,100.0,478.19,478.19,478.19,478.19,100.0
2023-11-22 15:15:00,478.13,478.36,478.0,478.36,400.0,478.13,478.36,478.0,478.36,400.0
2023-11-22 15:20:00,478.18,478.18,477.83,477.83,767.0,478.18,478.18,477.83,477.83,767.0
2023-11-22 15:25:00,477.79,478.12,477.78,478.12,500.0,477.79,478.12,477.78,478.12,500.0
2023-11-22 15:30:00,478.06,478.21,478.06,478.21,794.0,478.06,478.21,478.06,478.21,794.0
2023-11-22 15:35:00,477.92,478.01,477.92,478.01,200.0,477.92,478.01,477.92,478.01,200.0
2023-11-22 15:40:00,477.89,478.03,477.89,478.03,300.0,477.89,478.03,477.89,478.03,300.0
2023-11-22 15:45:00,478.05,478.17,477.93,478.17,600.0,478.05,478.17,477.93,478.17,600.0
2023-11-22 15:50:00,478.11,478.4,477.51,478.17,3833.0,478.11,478.4,477.51,478.17,3833.0
2023-11-22 15:55:00,478.33,479.11,478.18,478.43,8111.0,478.33,479.11,478.18,478.43,8111.0
2023-11-24 09:30:00,480.0,480.0,480.0,480.0,2815.0,480.0,480.0,480.0,480.0,2815.0
2023-11-24 09:35:00,480.0,480.0,480.0,480.0,0.0,480.0,480.0,480.0,480.0,0.0
2023-11-24 09:40:00,480.0,480.0,480.0,480.0,0.0,480.0,480.0,480.0,480.0,0.0
2023-11-24 09:45:00,480.0,480.0,480.0,480.0,0.0,480.0,480.0,480.0,480.0,0.0
2023-11-24 09:50:00,478.52,478.54,478.43,478.43,300.0,478.52,478.54,478.43,478.43,300.0
2023-11-24 09:55:00,478.4,478.41,477.8,478.38,953.0,478.4,478.41,477.8,478.38,953.0
2023-11-24 10:00:00,478.55,478.55,478.27,478.54,900.0,478.55,478.55,478.27,478.54,900.0
2023-11-24 10:05:00,478.87,478.88,478.05,478.08,788.0,478.87,478.88,478.05,478.08,788.0
2023-11-24 10:10:00,478.06,478.07,478.06,478.06,791.0,478.06,478.07,478.06,478.06,791.0
2023-11-24 10:15:00,476.94,477.48,476.94,476.95,999.0,476.94,477.48,476.94,476.95,999.0
2023-11-24 10:20:00,476.95,476.95,476.22,476.3,1182.0,476.95,476.95,476.22,476.3,1182.0
2023-11-24 10:25:00,476.75,476.75,476.75,476.75,100.0,476.75,476.75,476.75,476.75,100.0
2023-11-24 10:30:00,477.03,477.56,477.03,477.56,300.0,477.03,477.56,477.03,477.56,300.0
2023-11-24 10:35:00,477.56,477.56,477.56,477.56,0.0,477.56,477.56,477.56,477.56,0.0
2023-11-24 10:40:00,477.75,478.44,477.75,478.44,640.0,477.75,478.44,477.75,478.44,640.0
2023-11-24 10:45:00,479.15,479.16,479.15,479.15,274.0,479.15,479.16,479.15,479.15,274.0
2023-11-24 10:50:00,478.25,478.25,477.54,478.01,1400.0,478.25,478.25,477.54,478.01,1400.0
2023-11-24 10:55:00,477.54,477.54,477.42,477.42,200.0,477.54,477.54,477.42,477.42,200.0
2023-11-24 11:00:00,477.6,477.6,476.81,476.81,300.0,477.6,477.6,476.81,476.81,300.0
2023-11-24 11:05:00,476.91,476.96,476.91,476.92,411.0,476.91,476.96,476.91,476.92,411.0
2023-11-24 11:10:00,477.74,477.74,477.74,477.74,100.0,477.74,477.74,477.74,477.74,100.0
2023-11-24 11:15:00,477.35,477.35,477.12,477.12,200.0,477.35,477.35,477.12,477.12,200.0
2023-11-24 11:20:00,476.93,476.93,476.06,476.7,510.0,476.93,476.93,476.06,476.7,510.0
2023-11-24 11:25:00,476.43,476.62,476.24,476.25,921.0,476.43,476.62,476.24,476.25,921.0
2023-11-24 11:30:00,476.21,476.21,476.2,476.2,317.0,476.21,476.21,476.2,476.2,317.0
2023-11-24 11:35:00,476.2,476.56,476.2,476.55,1086.0,476.2,476.56,476.2,476.55,1086.0
2023-11-24 11:40:00,476.29,476.79,476.29,476.79,300.0,476.29,476.79,476.29,476.79,300.0
2023-11-24 11:45:00,476.82,476.86,476.38,476.75,600.0,476.82,476.86,476.38,476.75,600.0
2023-11-24 11:50:00,476.67,476.76,476.67,476.75,400.0,476.67,476.76,476.67,476.75,400.0
2023-11-24 11:55:00,476.78,476.78,476.67,476.67,200.0,476.78,476.78,476.67,476.67,200.0
2023-11-24 12:00:00,476.69,477.6,476.68,477.6,800.0,476.69,477.6,476.68,477.6,800.0
2023-11-24 12:05:00,477.54,477.54,477.54,477.54,500.0,477.54,477.54,477.54,477.54,500.0
2023-11-24 12:10:00,477.67,477.67,477.07,477.08,1150.0,477.67,477.67,477.07,477.08,1150.0
2023-11-24 12:15:00,477.05,477.37,477.04,477.29,700.0,477.05,477.37,477.04,477.29,700.0
2023-11-24 12:20:00,477.49,477.49,477.18,477.18,400.0,477.49,477.49,477.18,477.18,400.0
2023-11-24 12:25:00,477.5,477.62,477.35,477.35,2300.0,477.5,477.62,477.35,477.35,2300.0
2023-11-24 12:30:00,477.69,478.21,477.69,478.09,400.0,477.69,478.21,477.69,478.09,400.0
2023-11-24 12:35:00,478.71,479.09,478.32,479.09,7000.0,478.71,479.09,478.32,479.09,7000.0
2023-11-24 12:40:00,478.78,479.2,478.61,478.62,2732.0,478.78,479.2,478.61,478.62,2732.0
2023-11-24 12:45:00,478.75,479.15,478.56,478.83,2169.0,478.75,479.15,478.56,478.83,2169.0
2023-11-24 12:50:00,478.64,478.9,478.02,478.55,4815.0,478.64,478.9,478.02,478.55,4815.0
2023-11-24 12:55:00,478.54,478.66,477.57,478.18,13807.0,478.54,478.66,477.57,478.18,13807.0
2023-11-27 09:30:00,477.24,477.24,475.48,475.49,4532.0,477.24,477.24,475.48,475.49,4532.0
2023-11-27 09:35:00,474.68,474.68,473.52,474.24,1000.0,474.68,474.68,473.52,474.24,1000.0
2023-11-27 09:40:00,473.38,475.87,473.26,475.8,4600.0,473.38,475.87,473.26,475.8,4600.0
2023-11-27 09:45:00,476.62,476.62,475.58,475.59,300.0,476.62,476.62,475.58,475.59,300.0
2023-11-27 09:50:00,476.16,477.22,475.61,477.22,2276.0,476.16,477.22,475.61,477.22,2276.0
2023-11-27 09:55:00,477.37,477.7,476.31,476.61,1100.0,477.37,477.7,476.31,476.61,1100.0
2023-11-27 10:00:00,476.59,478.41,476.59,478.41,500.0,476.59,478.41,476.59,478.41,500.0
2023-11-27 10:05:00,478.32,479.06,478.22,479.03,1864.0,478.32,479.06,478.22,479.03,1864.0
2023-11-27 10:10:00,479.39,479.39,478.04,478.04,2100.0,479.39,479.39,478.04,478.04,2100.0
2023-11-27 10:15:00,477.84,478.37,477.84,477.97,400.0,477.84,478.37,477.84,477.97,400.0
2023-11-27 10:20:00,477.63,478.66,477.24,477.25,1110.0,477.63,478.66,477.24,477.25,1110.0
2023-11-27 10:25:00,476.67,477.06,476.15,477.03,700.0,476.67,477.06,476.15,477.03,700.0
2023-11-27 10:30:00,477.09,477.66,477.08,477.66,200.0,477.09,477.66,477.08,477.66,200.0
2023-11-27 10:35:00,477.61,477.61,477.25,477.25,300.0,477.61,477.61,477.25,477.25,300.0
2023-11-27 10:40:00,477.77,478.26,477.77,478.26,300.0,477.77,478.26,477.77,478.26,300.0
2023-11-27 10:45:00,477.99,478.08,477.57,478.08,1400.0,477.99,478.08,477.57,478.08,1400.0
2023-11-27 10:50:00,478.19,478.19,478.18,478.18,300.0,478.19,478.19,478.18,478.18,300.0
2023-11-27 10:55:00,479.2,479.48,479.04,479.36,650.0,479.2,479.48,479.04,479.36,650.0
2023-11-27 11:00:00,478.46,478.46,478.16,478.28,1200.0,478.46,478.46,478.16,478.28,1200.0
2023-11-27 11:05:00,478.01,478.01,477.47,477.7,950.0,478.01,478.01,477.47,477.7,950.0
2023-11-27 11:10:00,477.47,477.67,476.94,476.94,1802.0,477.47,477.67,476.94,476.94,1802.0
2023-11-27 11:15:00,476.97,477.42,476.96,477.35,1060.0,476.97,477.42,476.96,477.35,1060.0
2023-11-27 11:20:00,477.45,477.45,476.81,476.81,1007.0,477.45,477.45,476.81,476.81,1007.0
2023-11-27 11:25:00,476.82,476.97,476.59,476.97,1508.0,476.82,476.97,476.59,476.97,1508.0
2023-11-27 11:30:00,476.99,477.55,476.98,477.14,752.0,476.99,477.55,476.98,477.14,752.0
2023-11-27 11:35:00,478.12,478.6,478.12,478.38,300.0,478.12,478.6,478.12,478.38,300.0
2023-11-27 11:40:00,478.64,478.64,478.61,478.62,600.0,478.64,478.64,478.61,478.62,600.0
2023-11-27 11:45:00,478.6,478.6,478.43,478.44,864.0,478.6,478.6,478.43,478.44,864.0
2023-11-27 11:50:00,478.6,478.6,478.27,478.33,2000.0,478.6,478.6,478.27,478.33,2000.0
2023-11-27 11:55:00,478.19,478.86,478.18,478.22,1400.0,478.19,478.86,478.18,478.22,1400.0
2023-11-27 12:00:00,477.92,478.11,477.75,478.11,800.0,477.92,478.11,477.75,478.11,800.0
2023-11-27 12:05:00,478.35,478.54,478.35,478.54,200.0,478.35,478.54,478.35,478.54,200.0
2023-11-27 12:10:00,478.79,478.79,478.52,478.52,200.0,478.79,478.79,478.52,478.52,200.0
2023-11-27 12:15:00,478.78,478.78,478.52,478.61,1400.0,478.78,478.78,478.52,478.61,1400.0
2023-11-27 12:20:00,478.33,478.33,478.07,478.24,800.0,478.33,478.33,478.07,478.24,800.0
2023-11-27 12:25:00,478.24,478.24,478.08,478.08,200.0,478.24,478.24,478.08,478.08,200.0
2023-11-27 12:30:00,478.39,478.39,478.39,478.39,100.0,478.39,478.39,478.39,478.39,100.0
2023-11-27 12:35:00,477.96,477.96,477.94,477.94,300.0,477.96,477.96,477.94,477.94,300.0
2023-11-27 12:40:00,478.35,478.63,478.35,478.63,400.0,478.35,478.63,478.35,478.63,400.0
2023-11-27 12:45:00,478.77,478.77,478.77,478.77,100.0,478.77,478.77,478.77,478.77,100.0
2023-11-27 12:50:00,478.94,478.94,478.76,478.77,200.0,478.94,478.94,478.76,478.77,200.0
2023-11-27 12:55:00,478.54,478.54,478.34,478.34,600.0,478.54,478.54,478.34,478.34,600.0
2023-11-27 13:00:00,478.24,478.64,478.2,478.63,600.0,478.24,478.64,478.2,478.63,600.0
2023-11-27 13:05:00,478.83,479.08,478.82,478.86,394.0,478.83,479.08,478.82,478.86,394.0
2023-11-27 13:10:00,479.08,479.1,479.07,479.1,508.0,479.08,479.1,479.07,479.1,508.0
2023-11-27 13:15:00,479.1,479.11,478.91,478.91,500.0,479.1,479.11,478.91,478.91,500.0
2023-11-27 13:20:00,478.81,479.1,478.74,479.09,5532.0,478.81,479.1,478.74,479.09,5532.0
2023-11-27 13:25:00,478.92,479.43,478.83,479.27,1944.0,478.92,479.43,478.83,479.27,1944.0
2023-11-27 13:30:00,479.7,479.71,479.7,479.71,300.0,479.7,479.71,479.7,479.71,300.0
2023-11-27 13:35:00,479.47,479.61,479.1,479.1,2300.0,479.47,479.61,479.1,479.1,2300.0
2023-11-27 13:40:00,479.16,479.34,479.16,479.34,200.0,479.16,479.34,479.16,479.34,200.0
2023-11-27 13:45:00,479.25,479.44,478.97,478.98,300.0,479.25,479.44,478.97,478.98,300.0
2023-11-27 13:50:00,479.47,479.47,478.87,478.98,900.0,479.47,479.47,478.87,478.98,900.0
2023-11-27 13:55:00,479.1,479.32,478.9,479.32,420.0,479.1,479.32,478.9,479.32,420.0
2023-11-27 14:00:00,479.31,479.72,479.3,479.72,800.0,479.31,479.72,479.3,479.72,800.0
2023-11-27 14:05:00,479.72,479.77,479.46,479.77,600.0,479.72,479.77,479.46,479.77,600.0
2023-11-27 14:10:00,479.75,480.83,479.75,480.83,1100.0,479.75,480.83,479.75,480.83,1100.0
2023-11-27 14:15:00,480.67,480.83,480.65,480.69,400.0,480.67,480.83,480.65,480.69,400.0
2023-11-27 14:20:00,480.25,480.69,480.25,480.37,700.0,480.25,480.69,480.25,480.37,700.0
2023-11-27 14:25:00,480.37,480.37,479.69,479.82,2745.0,480.37,480.37,479.69,479.82,2745.0
2023-11-27 14:30:00,479.44,479.44,479.38,479.38,346.0,479.44,479.44,479.38,479.38,346.0
2023-11-27 14:35:00,479.8,479.95,479.8,479.95,400.0,479.8,479.95,479.8,479.95,400.0
2023-11-27 14:40:00,479.39,479.64,479.14,479.15,1369.0,479.39,479.64,479.14,479.15,1369.0
2023-11-27 14:45:00,479.4,479.4,479.06,479.22,1300.0,479.4,479.4,479.06,479.22,1300.0
2023-11-27 14:50:00,479.05,479.85,479.05,479.85,2348.0,479.05,479.85,479.05,479.85,2348.0
2023-11-27 14:55:00,479.8,479.8,479.28,479.35,1400.0,479.8,479.8,479.28,479.35,1400.0
2023-11-27 15:00:00,479.6,479.67,479.59,479.65,500.0,479.6,479.67,479.59,479.65,500.0
2023-11-27 15:05:00,479.9,479.9,479.63,479.63,300.0,479.9,479.9,479.63,479.63,300.0
2023-11-27 15:10:00,479.61,479.82,479.32,479.32,1900.0,479.61,479.82,479.32,479.32,1900.0
2023-11-27 15:15:00,479.17,479.5,479.17,479.48,600.0,479.17,479.5,479.17,479.48,600.0
2023-11-27 15:20:00,479.69,479.75,479.51,479.57,1105.0,479.69,479.75,479.51,479.57,1105.0
2023-11-27 15:25:00,479.29,480.27,479.28,480.01,1451.0,479.29,480.27,479.28,480.01,1451.0
2023-11-27 15:30:00,480.08,480.11,479.54,479.54,1400.0,480.08,480.11,479.54,479.54,1400.0
2023-11-27 15:35:00,479.88,480.23,479.63,480.23,1300.0,479.88,480.23,479.63,480.23,1300.0
2023-11-27 15:40:00,479.85,480.0,479.85,480.0,403.0,479.85,480.0,479.85,480.0,403.0
2023-11-27 15:45:00,479.98,480.18,479.7,479.76,1694.0,479.98,480.18,479.7,479.76,1694.0
2023-11-27 15:50:00,479.53,479.89,478.32,479.6,5908.0,479.53,479.89,478.32,479.6,5908.0
2023-11-27 15:55:00,479.76,480.06,479.18,479.63,12268.0,479.76,480.06,479.18,479.63,12268.0
2023-11-28 09:30:00,477.27,477.27,475.02,475.02,2480.0,477.27,477.27,475.02,475.02,2480.0
2023-11-28 09:35:00,475.51,475.51,475.51,475.51,104.0,475.51,475.51,475.51,475.51,104.0
2023-11-28 09:40:00,475.92,476.35,474.4,474.4,1399.0,475.92,476.35,474.4,474.4,1399.0
2023-11-28 09:45:00,475.29,475.89,474.81,475.89,1967.0,475.29,475.89,474.81,475.89,1967.0
2023-11-28 09:50:00,474.79,474.79,474.22,474.5,500.0,474.79,474.79,474.22,474.5,500.0
2023-11-28 09:55:00,474.5,474.51,471.57,471.57,2386.0,474.5,474.51,471.57,471.57,2386.0
2023-11-28 10:00:00,472.36,472.36,470.56,471.89,1100.0,472.36,472.36,470.56,471.89,1100.0
2023-11-28 10:05:00,471.87,472.06,471.14,471.57,830.0,471.87,472.06,471.14,471.57,830.0
2023-11-28 10:10:00,472.09,472.76,471.5,472.17,3041.0,472.09,472.76,471.5,472.17,3041.0
2023-11-28 10:15:00,472.02,472.22,471.8,472.22,500.0,472.02,472.22,471.8,472.22,500.0
2023-11-28 10:20:00,472.33,472.62,471.48,471.48,2281.0,472.33,472.62,471.48,471.48,2281.0
2023-11-28 10:25:00,472.32,472.32,471.91,471.91,8700.0,472.32,472.32,471.91,471.91,8700.0
2023-11-28 10:30:00,471.32,471.9,471.0,471.72,1000.0,471.32,471.9,471.0,471.72,1000.0
2023-11-28 10:35:00,471.95,472.1,471.49,472.06,2611.0,471.95,472.1,471.49,472.06,2611.0
2023-11-28 10:40:00,472.72,473.84,472.72,473.7,789.0,472.72,473.84,472.72,473.7,789.0
2023-11-28 10:45:00,473.43,473.43,473.36,473.36,400.0,473.43,473.43,473.36,473.36,400.0
2023-11-28 10:50:00,472.82,473.27,472.82,473.05,1670.0,472.82,473.27,472.82,473.05,1670.0
2023-11-28 10:55:00,472.87,473.0,472.46,472.84,700.0,472.87,473.0,472.46,472.84,700.0
2023-11-28 11:00:00,472.75,473.79,472.75,473.79,303.0,472.75,473.79,472.75,473.79,303.0
2023-11-28 11:05:00,472.55,472.82,472.55,472.82,200.0,472.55,472.82,472.55,472.82,200.0
2023-11-28 11:10:00,472.42,472.88,472.41,472.88,300.0,472.42,472.88,472.41,472.88,300.0
2023-11-28 11:15:00,473.06,473.06,472.48,472.74,600.0,473.06,473.06,472.48,472.74,600.0
2023-11-28 11:20:00,472.53,472.91,472.46,472.47,700.0,472.53,472.91,472.46,472.47,700.0
2023-11-28 11:25:00,472.7,472.7,472.36,472.43,600.0,472.7,472.7,472.36,472.43,600.0
2023-11-28 11:30:00,472.37,472.38,471.96,472.34,898.0,472.37,472.38,471.96,472.34,898.0
2023-11-28 11:35:00,472.59,472.59,472.59,472.59,100.0,472.59,472.59,472.59,472.59,100.0
2023-11-28 11:40:00,472.59,472.59,472.59,472.59,0.0,472.59,472.59,472.59,472.59,0.0
2023-11-28 11:45:00,472.69,472.79,472.31,472.48,600.0,472.69,472.79,472.31,472.48,600.0
2023-11-28 11:50:00,472.44,472.44,472.44,472.44,100.0,472.44,472.44,472.44,472.44,100.0
2023-11-28 11:55:00,472.33,472.33,471.76,472.0,1100.0,472.33,472.33,471.76,472.0,1100.0
2023-11-28 12:00:00,471.81,471.81,471.2,471.2,300.0,471.81,471.81,471.2,471.2,300.0
2023-11-28 12:05:00,471.3,471.3,469.25,469.52,2349.0,471.3,471.3,469.25,469.52,2349.0
2023-11-28 12:10:00,469.65,470.18,469.28,469.44,1864.0,469.65,470.18,469.28,469.44,1864.0
2023-11-28 12:15:00,469.3,469.56,469.12,469.12,600.0,469.3,469.56,469.12,469.12,600.0
2023-11-28 12:20:00,468.75,469.3,468.44,469.3,2416.0,468.75,469.3,468.44,469.3,2416.0
2023-11-28 12:25:00,469.35,469.41,468.97,469.22,1323.0,469.35,469.41,468.97,469.22,1323.0
2023-11-28 12:30:00,469.29,469.3,468.62,468.94,2600.0,469.29,469.3,468.62,468.94,2600.0
2023-11-28 12:35:00,468.95,469.59,468.86,468.86,2012.0,468.95,469.59,468.86,468.86,2012.0
2023-11-28 12:40:00,468.8,468.8,468.8,468.8,300.0,468.8,468.8,468.8,468.8,300.0
2023-11-28 12:45:00,468.82,469.26,468.58,468.77,1867.0,468.82,469.26,468.58,468.77,1867.0
2023-11-28 12:50:00,468.78,469.42,468.78,469.42,200.0,468.78,469.42,468.78,469.42,200.0
2023-11-28 12:55:00,469.26,469.26,468.39,468.39,700.0,469.26,469.26,468.39,468.39,700.0
2023-11-28 13:00:00,468.49,468.63,467.79,467.84,3400.0,468.49,468.63,467.79,467.84,3400.0
2023-11-28 13:05:00,467.89,468.28,467.62,467.68,600.0,467.89,468.28,467.62,467.68,600.0
2023-11-28 13:10:00,467.48,467.59,465.95,466.41,2764.0,467.48,467.59,465.95,466.41,2764.0
2023-11-28 13:15:00,466.29,466.68,465.85,466.68,2858.0,466.29,466.68,465.85,466.68,2858.0
2023-11-28 13:20:00,466.42,466.73,465.85,465.86,900.0,466.42,466.73,465.85,465.86,900.0
2023-11-28 13:25:00,465.67,465.89,465.11,465.61,5501.0,465.67,465.89,465.11,465.61,5501.0
2023-11-28 13:30:00,465.8,467.41,465.8,467.41,2490.0,465.8,467.41,465.8,467.41,2490.0
2023-11-28 13:35:00,467.14,467.14,466.38,466.79,1300.0,467.14,467.14,466.38,466.79,1300.0
2023-11-28 13:40:00,467.29,467.9,466.86,467.9,732.0,467.29,467.9,466.86,467.9,732.0
2023-11-28 13:45:00,467.76,468.0,467.33,468.0,1667.0,467.76,468.0,467.33,468.0,1667.0
2023-11-28 13:50:00,467.31,467.66,467.13,467.5,1021.0,467.31,467.66,467.13,467.5,1021.0
2023-11-28 13:55:00,467.03,467.25,466.61,466.98,600.0,467.03,467.25,466.61,466.98,600.0
2023-11-28 14:00:00,466.8,468.27,466.8,468.27,1300.0,466.8,468.27,466.8,468.27,1300.0
2023-11-28 14:05:00,467.97,468.16,467.72,468.05,700.0,467.97,468.16,467.72,468.05,700.0
2023-11-28 14:10:00,467.79,467.79,467.34,467.62,900.0,467.79,467.79,467.34,467.62,900.0
2023-11-28 14:15:00,467.27,467.51,466.54,466.79,4012.0,467.27,467.51,466.54,466.79,4012.0
2023-11-28 14:20:00,466.52,467.15,466.22,466.22,1200.0,466.52,467.15,466.22,466.22,1200.0
2023-11-28 14:25:00,466.73,467.01,466.39,466.39,922.0,466.73,467.01,466.39,466.39,922.0
2023-11-28 14:30:00,466.36,466.36,465.45,465.63,1100.0,466.36,466.36,465.45,465.63,1100.0
2023-11-28 14:35:00,465.67,466.75,465.67,466.62,5897.0,465.67,466.75,465.67,466.62,5897.0
2023-11-28 14:40:00,466.68,466.99,466.47,466.96,1717.0,466.68,466.99,466.47,466.96,1717.0
2023-11-28 14:45:00,466.83,467.82,466.83,467.5,2500.0,466.83,467.82,466.83,467.5,2500.0
2023-11-28 14:50:00,467.41,468.15,467.41,467.75,2061.0,467.41,468.15,467.41,467.75,2061.0
2023-11-28 14:55:00,467.55,468.04,467.32,467.34,2204.0,467.55,468.04,467.32,467.34,2204.0
2023-11-28 15:00:00,467.5,467.84,467.41,467.5,1620.0,467.5,467.84,467.41,467.5,1620.0
2023-11-28 15:05:00,467.5,468.5,467.41,468.41,2600.0,467.5,468.5,467.41,468.41,2600.0
2023-11-28 15:10:00,468.53,468.53,467.82,468.06,1400.0,468.53,468.53,467.82,468.06,1400.0
2023-11-28 15:15:00,468.31,468.57,467.83,468.55,5790.0,468.31,468.57,467.83,468.55,5790.0
2023-11-28 15:20:00,468.54,469.63,468.23,469.63,8617.0,468.54,469.63,468.23,469.63,8617.0
2023-11-28 15:25:00,469.58,470.02,469.43,469.43,1482.0,469.58,470.02,469.43,469.43,1482.0
2023-11-28 15:30:00,469.41,469.43,468.9,469.12,4658.0,469.41,469.43,468.9,469.12,4658.0
2023-11-28 15:35:00,468.97,469.64,468.96,469.45,684.0,468.97,469.64,468.96,469.45,684.0
2023-11-28 15:40:00,469.09,469.65,468.86,469.45,3364.0,469.09,469.65,468.86,469.45,3364.0
2023-11-28 15:45:00,469.84,471.34,469.81,471.34,1500.0,469.84,471.34,469.81,471.34,1500.0
2023-11-28 15:50:00,470.69,471.01,469.91,469.91,3535.0,470.69,471.01,469.91,469.91,3535.0
2023-11-28 15:55:00,469.98,471.15,469.97,470.74,11939.0,469.98,471.15,469.97,470.74,11939.0
2023-11-29 09:30:00,475.47,475.47,472.17,474.01,5450.0,475.47,475.47,472.17,474.01,5450.0
2023-11-29 09:35:00,473.89,474.14,471.39,474.14,4222.0,473.89,474.14,471.39,474.14,4222.0
2023-11-29 09:40:00,473.78,473.86,472.63,472.68,738.0,473.78,473.86,472.63,472.68,738.0
2023-11-29 09:45:00,473.14,474.44,473.13,474.44,1000.0,473.14,474.44,473.13,474.44,1000.0
2023-11-29 09:50:00,474.67,474.94,474.14,474.14,400.0,474.67,474.94,474.14,474.14,400.0
2023-11-29 09:55:00,475.58,476.03,475.57,476.02,600.0,475.58,476.03,475.57,476.02,600.0
2023-11-29 10:00:00,475.88,476.39,475.74,476.39,1675.0,475.88,476.39,475.74,476.39,1675.0
2023-11-29 10:05:00,476.04,476.04,473.94,473.94,500.0,476.04,476.04,473.94,473.94,500.0
2023-11-29 10:10:00,473.94,473.94,473.94,473.94,0.0,473.94,473.94,473.94,473.94,0.0
2023-11-29 10:15:00,473.05,473.05,472.78,472.79,200.0,473.05,473.05,472.78,472.79,200.0
2023-11-29 10:20:00,472.79,472.79,472.79,472.79,0.0,472.79,472.79,472.79,472.79,0.0
2023-11-29 10:25:00,471.97,472.24,471.34,472.24,840.0,471.97,472.24,471.34,472.24,840.0
2023-11-29 10:30:00,472.25,472.25,471.52,472.02,700.0,472.25,472.25,471.52,472.02,700.0
2023-11-29 10:35:00,471.75,472.54,471.75,472.53,616.0,471.75,472.54,471.75,472.53,616.0
2023-11-29 10:40:00,472.16,472.41,471.76,471.76,417.0,472.16,472.41,471.76,471.76,417.0
2023-11-29 10:45:00,471.66,472.16,471.52,471.88,923.0,471.66,472.16,471.52,471.88,923.0
2023-11-29 10:50:00,471.74,472.26,471.6,471.6,623.0,471.74,472.26,471.6,471.6,623.0
2023-11-29 10:55:00,471.61,471.61,471.0,471.09,950.0,471.61,471.61,471.0,471.09,950.0
2023-11-29 11:00:00,471.01,471.24,470.99,471.15,600.0,471.01,471.24,470.99,471.15,600.0
2023-11-29 11:05:00,470.75,470.75,470.17,470.17,402.0,470.75,470.75,470.17,470.17,402.0
2023-11-29 11:10:00,470.37,470.37,469.08,469.08,1200.0,470.37,470.37,469.08,469.08,1200.0
2023-11-29 11:15:00,469.14,469.14,467.44,468.19,2888.0,469.14,469.14,467.44,468.19,2888.0
2023-11-29 11:20:00,468.6,469.23,468.46,468.9,1400.0,468.6,469.23,468.46,468.9,1400.0
2023-11-29 11:25:00,468.58,468.61,468.2,468.58,1030.0,468.58,468.61,468.2,468.58,1030.0
2023-11-29 11:30:00,468.67,469.45,468.55,469.45,1828.0,468.67,469.45,468.55,469.45,1828.0
2023-11-29 11:35:00,469.24,470.08,469.2,470.08,600.0,469.24,470.08,469.2,470.08,600.0
2023-11-29 11:40:00,470.06,470.17,469.94,469.94,312.0,470.06,470.17,469.94,469.94,312.0
2023-11-29 11:45:00,470.21,470.46,470.18,470.18,300.0,470.21,470.46,470.18,470.18,300.0
2023-11-29 11:50:00,469.87,470.06,469.68,470.06,300.0,469.87,470.06,469.68,470.06,300.0
2023-11-29 11:55:00,470.22,470.22,470.22,470.22,100.0,470.22,470.22,470.22,470.22,100.0
2023-11-29 12:00:00,470.43,470.43,470.16,470.16,200.0,470.43,470.43,470.16,470.16,200.0
2023-11-29 12:05:00,470.17,471.0,470.17,471.0,600.0,470.17,471.0,470.17,471.0,600.0
2023-11-29 12:10:00,471.02,471.66,471.02,471.4,555.0,471.02,471.66,471.02,471.4,555.0
2023-11-29 12:15:00,471.55,471.74,471.52,471.52,400.0,471.55,471.74,471.52,471.52,400.0
2023-11-29 12:20:00,471.64,471.84,471.64,471.84,200.0,471.64,471.84,471.64,471.84,200.0
2023-11-29 12:25:00,471.39,471.73,471.39,471.73,400.0,471.39,471.73,471.39,471.73,400.0
2023-11-29 12:30:00,471.9,471.9,471.52,471.53,400.0,471.9,471.9,471.52,471.53,400.0
2023-11-29 12:35:00,470.86,471.05,470.86,471.05,300.0,470.86,471.05,470.86,471.05,300.0
2023-11-29 12:40:00,471.09,471.49,471.08,471.49,680.0,471.09,471.49,471.08,471.49,680.0
2023-11-29 12:45:00,471.09,471.09,471.09,471.09,100.0,471.09,471.09,471.09,471.09,100.0
2023-11-29 12:50:00,471.09,471.09,471.09,471.09,0.0,471.09,471.09,471.09,471.09,0.0
2023-11-29 12:55:00,471.09,471.09,471.09,471.09,0.0,471.09,471.09,471.09,471.09,0.0
2023-11-29 13:00:00,470.94,471.19,470.68,470.69,583.0,470.94,471.19,470.68,470.69,583.0
2023-11-29 13:05:00,470.69,470.69,470.69,470.69,0.0,470.69,470.69,470.69,470.69,0.0
2023-11-29 13:10:00,469.96,469.96,469.96,469.96,100.0,469.96,469.96,469.96,469.96,100.0
2023-11-29 13:15:00,469.79,469.79,469.5,469.5,200.0,469.79,469.79,469.5,469.5,200.0
2023-11-29 13:20:00,469.68,470.37,469.68,470.25,600.0,469.68,470.37,469.68,470.25,600.0
2023-11-29 13:25:00,470.25,470.25,470.25,470.25,0.0,470.25,470.25,470.25,470.25,0.0
2023-11-29 13:30:00,469.73,469.73,469.72,469.73,100.0,469.73,469.73,469.72,469.73,100.0
2023-11-29 13:35:00,469.78,469.79,469.78,469.79,200.0,469.78,469.79,469.78,469.79,200.0
2023-11-29 13:40:00,469.72,469.73,468.62,468.62,1617.0,469.72,469.73,468.62,468.62,1617.0
2023-11-29 13:45:00,468.57,468.65,468.18,468.2,2200.0,468.57,468.65,468.18,468.2,2200.0
2023-11-29 13:50:00,468.46,468.72,467.77,468.72,6300.0,468.46,468.72,467.77,468.72,6300.0
2023-11-29 13:55:00,468.72,468.72,468.72,468.72,0.0,468.72,468.72,468.72,468.72,0.0
2023-11-29 14:00:00,468.74,469.16,468.74,468.96,901.0,468.74,469.16,468.74,468.96,901.0
2023-11-29 14:05:00,469.37,469.8,469.37,469.49,476.0,469.37,469.8,469.37,469.49,476.0
2023-11-29 14:10:00,469.59,469.77,469.59,469.77,200.0,469.59,469.77,469.59,469.77,200.0
2023-11-29 14:15:00,469.78,469.82,469.62,469.81,432.0,469.78,469.82,469.62,469.81,432.0
2023-11-29 14:20:00,469.57,469.57,468.84,469.53,700.0,469.57,469.57,468.84,469.53,700.0
2023-11-29 14:25:00,469.82,469.83,469.6,469.77,425.0,469.82,469.83,469.6,469.77,425.0
2023-11-29 14:30:00,469.87,469.89,468.38,468.86,2800.0,469.87,469.89,468.38,468.86,2800.0
2023-11-29 14:35:00,468.71,468.73,468.36,468.36,400.0,468.71,468.73,468.36,468.36,400.0
2023-11-29 14:40:00,468.11,468.11,467.94,467.95,800.0,468.11,468.11,467.94,467.95,800.0
2023-11-29 14:45:00,467.63,467.69,467.0,467.0,1400.0,467.63,467.69,467.0,467.0,1400.0
2023-11-29 14:50:00,467.48,467.89,467.48,467.81,1400.0,467.48,467.89,467.48,467.81,1400.0
2023-11-29 14:55:00,467.7,467.7,467.47,467.47,990.0,467.7,467.7,467.47,467.47,990.0
2023-11-29 15:00:00,467.69,467.71,467.21,467.41,856.0,467.69,467.71,467.21,467.41,856.0
2023-11-29 15:05:00,467.48,467.93,467.47,467.9,1367.0,467.48,467.93,467.47,467.9,1367.0
2023-11-29 15:10:00,467.95,467.95,467.61,467.62,200.0,467.95,467.95,467.61,467.62,200.0
2023-11-29 15:15:00,467.4,467.77,466.94,467.77,935.0,467.4,467.77,466.94,467.77,935.0
2023-11-29 15:20:00,467.71,467.71,467.11,467.12,1040.0,467.71,467.71,467.11,467.12,1040.0
2023-11-29 15:25:00,466.9,467.03,466.6,467.03,889.0,466.9,467.03,466.6,467.03,889.0
2023-11-29 15:30:00,466.9,466.9,466.19,466.23,2599.0,466.9,466.9,466.19,466.23,2599.0
2023-11-29 15:35:00,466.03,466.31,466.03,466.21,800.0,466.03,466.31,466.03,466.21,800.0
2023-11-29 15:40:00,465.92,466.33,465.92,466.33,1039.0,465.92,466.33,465.92,466.33,1039.0
2023-11-29 15:45:00,466.21,466.73,466.01,466.73,2500.0,466.21,466.73,466.01,466.73,2500.0
2023-11-29 15:50:00,466.58,466.87,466.41,466.5,4629.0,466.58,466.87,466.41,466.5,4629.0
2023-11-29 15:55:00,466.69,467.04,466.51,466.76,9969.0,466.69,467.04,466.51,466.76,9969.0
2023-11-30 09:30:00,466.02,466.02,462.61,463.23,5472.0,466.02,466.02,462.61,463.23,5472.0
2023-11-30 09:35:00,462.24,464.28,462.23,463.49,2350.0,462.24,464.28,462.23,463.49,2350.0
2023-11-30 09:40:00,460.89,461.99,460.53,461.99,2957.0,460.89,461.99,460.53,461.99,2957.0
2023-11-30 09:45:00,461.7,462.19,460.09,460.09,905.0,461.7,462.19,460.09,460.09,905.0
2023-11-30 09:50:00,460.1,461.01,460.1,460.64,1470.0,460.1,461.01,460.1,460.64,1470.0
2023-11-30 09:55:00,460.69,461.08,459.63,460.26,2300.0,460.69,461.08,459.63,460.26,2300.0
2023-11-30 10:00:00,460.54,460.78,459.35,460.14,2950.0,460.54,460.78,459.35,460.14,2950.0
2023-11-30 10:05:00,460.21,461.06,460.06,460.06,800.0,460.21,461.06,460.06,460.06,800.0
2023-11-30 10:10:00,459.86,459.86,458.97,459.11,539.0,459.86,459.86,458.97,459.11,539.0
2023-11-30 10:15:00,459.33,460.48,459.31,460.48,1396.0,459.33,460.48,459.31,460.48,1396.0
2023-11-30 10:20:00,460.36,462.54,460.13,462.5,2100.0,460.36,462.54,460.13,462.5,2100.0
2023-11-30 10:25:00,463.04,463.54,462.36,463.54,5421.0,463.04,463.54,462.36,463.54,5421.0
2023-11-30 10:30:00,463.72,464.14,462.85,462.86,1218.0,463.72,464.14,462.85,462.86,1218.0
2023-11-30 10:35:00,462.76,462.76,460.79,460.79,400.0,462.76,462.76,460.79,460.79,400.0
2023-11-30 10:40:00,460.08,460.74,460.02,460.74,1425.0,460.08,460.74,460.02,460.74,1425.0
2023-11-30 10:45:00,460.28,460.82,460.13,460.7,766.0,460.28,460.82,460.13,460.7,766.0
2023-11-30 10:50:00,460.75,461.08,460.74,461.08,804.0,460.75,461.08,460.74,461.08,804.0
2023-11-30 10:55:00,462.14,463.29,462.13,463.29,400.0,462.14,463.29,462.13,463.29,400.0
2023-11-30 11:00:00,463.66,465.19,463.63,465.19,1601.0,463.66,465.19,463.63,465.19,1601.0
2023-11-30 11:05:00,464.8,464.82,464.17,464.3,1680.0,464.8,464.82,464.17,464.3,1680.0
2023-11-30 11:10:00,464.81,466.04,464.81,466.04,400.0,464.81,466.04,464.81,466.04,400.0
2023-11-30 11:15:00,465.92,465.93,465.56,465.56,200.0,465.92,465.93,465.56,465.56,200.0
2023-11-30 11:20:00,464.4,464.68,464.28,464.68,400.0,464.4,464.68,464.28,464.68,400.0
2023-11-30 11:25:00,464.45,464.45,463.44,463.45,812.0,464.45,464.45,463.44,463.45,812.0
2023-11-30 11:30:00,463.78,463.88,463.78,463.79,400.0,463.78,463.88,463.78,463.79,400.0
2023-11-30 11:35:00,463.83,464.18,463.5,463.66,1528.0,463.83,464.18,463.5,463.66,1528.0
2023-11-30 11:40:00,463.3,463.69,463.3,463.6,488.0,463.3,463.69,463.3,463.6,488.0
2023-11-30 11:45:00,463.69,463.69,463.19,463.52,1510.0,463.69,463.69,463.19,463.52,1510.0
2023-11-30 11:50:00,463.6,464.17,463.37,464.15,4700.0,463.6,464.17,463.37,464.15,4700.0
2023-11-30 11:55:00,463.75,463.93,461.54,461.54,2153.0,463.75,463.93,461.54,461.54,2153.0
2023-11-30 12:00:00,460.93,462.13,460.93,461.99,2315.0,460.93,462.13,460.93,461.99,2315.0
2023-11-30 12:05:00,461.98,462.2,461.82,462.04,2690.0,461.98,462.2,461.82,462.04,2690.0
2023-11-30 12:10:00,462.03,462.42,461.91,461.92,1994.0,462.03,462.42,461.91,461.92,1994.0
2023-11-30 12:15:00,462.16,462.36,462.16,462.36,868.0,462.16,462.36,462.16,462.36,868.0
2023-11-30 12:20:00,462.41,462.42,461.63,461.84,1840.0,462.41,462.42,461.63,461.84,1840.0
2023-11-30 12:25:00,461.84,462.39,461.64,462.39,2231.0,461.84,462.39,461.64,462.39,2231.0
2023-11-30 12:30:00,462.82,463.35,462.82,463.35,1824.0,462.82,463.35,462.82,463.35,1824.0
2023-11-30 12:35:00,463.37,463.37,463.05,463.2,1000.0,463.37,463.37,463.05,463.2,1000.0
2023-11-30 12:40:00,463.47,464.01,463.47,464.01,600.0,463.47,464.01,463.47,464.01,600.0
2023-11-30 12:45:00,464.43,464.43,463.91,463.92,900.0,464.43,464.43,463.91,463.92,900.0
2023-11-30 12:50:00,464.22,464.34,463.97,464.11,600.0,464.22,464.34,463.97,464.11,600.0
2023-11-30 12:55:00,464.09,464.09,463.73,463.73,800.0,464.09,464.09,463.73,463.73,800.0
2023-11-30 13:00:00,463.72,463.72,462.55,462.56,2474.0,463.72,463.72,462.55,462.56,2474.0
2023-11-30 13:05:00,462.6,462.6,462.21,462.21,715.0,462.6,462.6,462.21,462.21,715.0
2023-11-30 13:10:00,462.41,462.82,462.37,462.82,988.0,462.41,462.82,462.37,462.82,988.0
2023-11-30 13:15:00,463.1,463.1,463.1,463.1,100.0,463.1,463.1,463.1,463.1,100.0
2023-11-30 13:20:00,463.7,463.7,463.28,463.43,600.0,463.7,463.7,463.28,463.43,600.0
2023-11-30 13:25:00,463.42,463.42,462.75,462.75,400.0,463.42,463.42,462.75,462.75,400.0
2023-11-30 13:30:00,463.08,463.1,462.51,463.0,2525.0,463.08,463.1,462.51,463.0,2525.0
2023-11-30 13:35:00,463.27,463.27,463.27,463.27,200.0,463.27,463.27,463.27,463.27,200.0
2023-11-30 13:40:00,463.35,463.35,463.34,463.35,135.0,463.35,463.35,463.34,463.35,135.0
2023-11-30 13:45:00,463.47,463.66,462.36,462.36,1300.0,463.47,463.66,462.36,462.36,1300.0
2023-11-30 13:50:00,462.74,462.74,462.71,462.73,799.0,462.74,462.74,462.71,462.73,799.0
2023-11-30 13:55:00,463.05,463.41,462.91,463.1,900.0,463.05,463.41,462.91,463.1,900.0
2023-11-30 14:00:00,463.13,463.17,462.9,463.17,600.0,463.13,463.17,462.9,463.17,600.0
2023-11-30 14:05:00,462.9,462.98,462.65,462.96,1200.0,462.9,462.98,462.65,462.96,1200.0
2023-11-30 14:10:00,462.98,462.99,462.98,462.99,400.0,462.98,462.99,462.98,462.99,400.0
2023-11-30 14:15:00,463.33,463.66,463.17,463.66,1100.0,463.33,463.66,463.17,463.66,1100.0
2023-11-30 14:20:00,463.42,463.42,462.89,462.9,1000.0,463.42,463.42,462.89,462.9,1000.0
2023-11-30 14:25:00,463.2,463.2,462.83,462.83,400.0,463.2,463.2,462.83,462.83,400.0
2023-11-30 14:30:00,462.88,463.38,462.87,463.38,678.0,462.88,463.38,462.87,463.38,678.0
2023-11-30 14:35:00,463.42,463.42,463.29,463.36,500.0,463.42,463.42,463.29,463.36,500.0
2023-11-30 14:40:00,463.59,464.21,463.59,463.99,1400.0,463.59,464.21,463.59,463.99,1400.0
2023-11-30 14:45:00,463.99,464.0,463.98,463.99,850.0,463.99,464.0,463.98,463.99,850.0
2023-11-30 14:50:00,463.99,464.39,463.79,464.05,1770.0,463.99,464.39,463.79,464.05,1770.0
2023-11-30 14:55:00,464.35,464.59,464.26,464.59,854.0,464.35,464.59,464.26,464.59,854.0
2023-11-30 15:00:00,464.64,464.64,463.83,463.83,500.0,464.64,464.64,463.83,463.83,500.0
2023-11-30 15:05:00,463.57,463.57,463.51,463.51,400.0,463.57,463.57,463.51,463.51,400.0
2023-11-30 15:10:00,463.5,463.51,462.97,462.97,600.0,463.5,463.51,462.97,462.97,600.0
2023-11-30 15:15:00,462.97,462.97,462.89,462.9,500.0,462.97,462.97,462.89,462.9,500.0
2023-11-30 15:20:00,462.9,463.17,462.22,462.25,1615.0,462.9,463.17,462.22,462.25,1615.0
2023-11-30 15:25:00,462.22,462.53,461.82,462.53,1867.0,462.22,462.53,461.82,462.53,1867.0
2023-11-30 15:30:00,462.7,462.93,462.7,462.93,500.0,462.7,462.93,462.7,462.93,500.0
2023-11-30 15:35:00,462.93,463.42,462.93,463.42,1000.0,462.93,463.42,462.93,463.42,1000.0
2023-11-30 15:40:00,463.46,464.25,463.46,464.14,2283.0,463.46,464.25,463.46,464.14,2283.0
2023-11-30 15:45:00,464.25,464.76,464.02,464.25,3164.0,464.25,464.76,464.02,464.25,3164.0
2023-11-30 15:50:00,464.49,466.25,463.96,465.25,12358.0,464.49,466.25,463.96,465.25,12358.0
2023-11-30 15:55:00,465.27,466.47,465.25,466.03,16227.0,465.27,466.47,465.25,466.03,16227.0
2023-12-01 09:30:00,464.59,470.06,464.59,470.06,11502.0,464.59,470.06,464.59,470.06,11502.0
2023-12-01 09:35:00,469.86,471.3,468.13,470.15,5999.0,469.86,471.3,468.13,470.15,5999.0
2023-12-01 09:40:00,470.4,470.96,469.9,470.59,7154.0,470.4,470.96,469.9,470.59,7154.0
2023-12-01 09:45:00,470.7,471.63,469.93,471.38,3235.0,470.7,471.63,469.93,471.38,3235.0
2023-12-01 09:50:00,470.85,473.64,469.55,473.64,7446.0,470.85,473.64,469.55,473.64,7446.0
2023-12-01 09:55:00,473.6,474.31,473.6,474.31,2994.0,473.6,474.31,473.6,474.31,2994.0
2023-12-01 10:00:00,474.28,477.91,474.28,477.91,3147.0,474.28,477.91,474.28,477.91,3147.0
2023-12-01 10:05:00,478.03,479.3,477.08,478.54,3796.0,478.03,479.3,477.08,478.54,3796.0
2023-12-01 10:10:00,478.54,478.54,477.44,477.44,2802.0,478.54,478.54,477.44,477.44,2802.0
2023-12-01 10:15:00,477.89,478.56,477.57,477.83,3145.0,477.89,478.56,477.57,477.83,3145.0
2023-12-01 10:20:00,477.99,478.52,477.52,478.35,3998.0,477.99,478.52,477.52,478.35,3998.0
2023-12-01 10:25:00,478.88,480.0,477.49,477.63,6532.0,478.88,480.0,477.49,477.63,6532.0
2023-12-01 10:30:00,477.28,478.75,476.52,478.72,3116.0,477.28,478.75,476.52,478.72,3116.0
2023-12-01 10:35:00,478.76,479.34,478.46,478.59,2297.0,478.76,479.34,478.46,478.59,2297.0
2023-12-01 10:40:00,478.65,479.61,478.33,479.61,2936.0,478.65,479.61,478.33,479.61,2936.0
2023-12-01 10:45:00,479.71,479.99,479.05,479.58,7400.0,479.71,479.99,479.05,479.58,7400.0
2023-12-01 10:50:00,479.75,480.36,479.0,479.53,5606.0,479.75,480.36,479.0,479.53,5606.0
2023-12-01 10:55:00,479.66,480.31,479.19,479.49,3331.0,479.66,480.31,479.19,479.49,3331.0
2023-12-01 11:00:00,479.24,479.27,477.78,478.39,6203.0,479.24,479.27,477.78,478.39,6203.0
2023-12-01 11:05:00,478.54,478.94,478.54,478.94,621.0,478.54,478.94,478.54,478.94,621.0
2023-12-01 11:10:00,478.93,480.7,478.93,479.87,1491.0,478.93,480.7,478.93,479.87,1491.0
2023-12-01 11:15:00,480.45,480.45,480.27,480.27,200.0,480.45,480.45,480.27,480.27,200.0
2023-12-01 11:20:00,480.12,480.24,480.02,480.13,701.0,480.12,480.24,480.02,480.13,701.0
2023-12-01 11:25:00,480.21,481.48,480.21,481.02,1207.0,480.21,481.48,480.21,481.02,1207.0
2023-12-01 11:30:00,479.77,482.03,479.77,482.03,800.0,479.77,482.03,479.77,482.03,800.0
2023-12-01 11:35:00,481.64,481.69,481.2,481.25,1007.0,481.64,481.69,481.2,481.25,1007.0
2023-12-01 11:40:00,480.48,482.7,480.48,482.6,4080.0,480.48,482.7,480.48,482.6,4080.0
2023-12-01 11:45:00,482.01,482.01,481.41,481.6,1383.0,482.01,482.01,481.41,481.6,1383.0
2023-12-01 11:50:00,481.56,482.26,480.31,480.31,6039.0,481.56,482.26,480.31,480.31,6039.0
2023-12-01 11:55:00,480.75,482.47,480.74,481.51,4614.0,480.75,482.47,480.74,481.51,4614.0
2023-12-01 12:00:00,480.95,480.95,480.01,480.18,937.0,480.95,480.95,480.01,480.18,937.0
2023-12-01 12:05:00,480.63,481.03,480.02,481.03,8182.0,480.63,481.03,480.02,481.03,8182.0
2023-12-01 12:10:00,481.03,481.03,481.03,481.03,0.0,481.03,481.03,481.03,481.03,0.0
2023-12-01 12:15:00,481.9,481.95,480.81,480.81,800.0,481.9,481.95,480.81,480.81,800.0
2023-12-01 12:20:00,480.81,480.81,480.81,480.81,0.0,480.81,480.81,480.81,480.81,0.0
2023-12-01 12:25:00,481.4,481.75,481.01,481.75,1100.0,481.4,481.75,481.01,481.75,1100.0
2023-12-01 12:30:00,481.28,481.92,481.06,481.64,1300.0,481.28,481.92,481.06,481.64,1300.0
2023-12-01 12:35:00,481.9,482.14,481.9,482.14,208.0,481.9,482.14,481.9,482.14,208.0
2023-12-01 12:40:00,482.12,482.24,482.11,482.14,400.0,482.12,482.24,482.11,482.14,400.0
2023-12-01 12:45:00,482.4,482.86,482.39,482.86,1100.0,482.4,482.86,482.39,482.86,1100.0
2023-12-01 12:50:00,482.32,482.48,481.92,482.19,1544.0,482.32,482.48,481.92,482.19,1544.0
2023-12-01 12:55:00,482.0,482.34,482.0,482.34,350.0,482.0,482.34,482.0,482.34,350.0
2023-12-01 13:00:00,482.54,482.56,482.43,482.44,350.0,482.54,482.56,482.43,482.44,350.0
2023-12-01 13:05:00,482.32,482.37,481.83,482.37,705.0,482.32,482.37,481.83,482.37,705.0
2023-12-01 13:10:00,482.43,482.43,482.43,482.43,100.0,482.43,482.43,482.43,482.43,100.0
2023-12-01 13:15:00,482.55,482.55,482.55,482.55,250.0,482.55,482.55,482.55,482.55,250.0
2023-12-01 13:20:00,481.83,482.14,481.83,482.0,1025.0,481.83,482.14,481.83,482.0,1025.0
2023-12-01 13:25:00,482.63,482.63,481.89,482.34,1620.0,482.63,482.63,481.89,482.34,1620.0
2023-12-01 13:30:00,482.01,482.37,482.01,482.37,433.0,482.01,482.37,482.01,482.37,433.0
2023-12-01 13:35:00,482.45,482.97,482.25,482.84,3100.0,482.45,482.97,482.25,482.84,3100.0
2023-12-01 13:40:00,482.58,482.94,482.51,482.6,1225.0,482.58,482.94,482.51,482.6,1225.0
2023-12-01 13:45:00,482.57,482.57,482.57,482.57,197.0,482.57,482.57,482.57,482.57,197.0
2023-12-01 13:50:00,482.94,482.94,482.43,482.62,625.0,482.94,482.94,482.43,482.62,625.0
2023-12-01 13:55:00,482.42,482.74,482.42,482.68,491.0,482.42,482.74,482.42,482.68,491.0
2023-12-01 14:00:00,482.19,482.21,481.73,481.74,600.0,482.19,482.21,481.73,481.74,600.0
2023-12-01 14:05:00,481.28,481.56,480.97,480.97,1100.0,481.28,481.56,480.97,480.97,1100.0
2023-12-01 14:10:00,481.37,481.75,481.37,481.44,300.0,481.37,481.75,481.37,481.44,300.0
2023-12-01 14:15:00,481.29,481.29,480.75,481.04,1189.0,481.29,481.29,480.75,481.04,1189.0
2023-12-01 14:20:00,480.42,480.72,480.1,480.5,700.0,480.42,480.72,480.1,480.5,700.0
2023-12-01 14:25:00,480.63,480.69,480.62,480.69,300.0,480.63,480.69,480.62,480.69,300.0
2023-12-01 14:30:00,480.7,481.48,480.69,481.48,1744.0,480.7,481.48,480.69,481.48,1744.0
2023-12-01 14:35:00,481.36,481.36,481.32,481.32,400.0,481.36,481.36,481.32,481.32,400.0
2023-12-01 14:40:00,481.19,481.19,480.35,480.46,2600.0,481.19,481.19,480.35,480.46,2600.0
2023-12-01 14:45:00,480.5,480.62,480.21,480.4,4433.0,480.5,480.62,480.21,480.4,4433.0
2023-12-01 14:50:00,480.19,480.19,480.17,480.17,200.0,480.19,480.19,480.17,480.17,200.0
2023-12-01 14:55:00,480.06,480.47,480.0,480.4,1550.0,480.06,480.47,480.0,480.4,1550.0
2023-12-01 15:00:00,480.32,480.41,479.92,479.92,962.0,480.32,480.41,479.92,479.92,962.0
2023-12-01 15:05:00,479.98,481.08,479.9,480.96,5202.0,479.98,481.08,479.9,480.96,5202.0
2023-12-01 15:10:00,481.31,481.48,481.31,481.48,355.0,481.31,481.48,481.31,481.48,355.0
2023-12-01 15:15:00,481.22,481.22,481.19,481.19,500.0,481.22,481.22,481.19,481.19,500.0
2023-12-01 15:20:00,481.63,481.72,481.4,481.4,700.0,481.63,481.72,481.4,481.4,700.0
2023-12-01 15:25:00,481.75,483.15,481.75,483.15,21355.0,481.75,483.15,481.75,483.15,21355.0
2023-12-01 15:30:00,483.06,483.27,483.06,483.16,505.0,483.06,483.27,483.06,483.16,505.0
2023-12-01 15:35:00,483.71,484.06,483.15,483.57,7772.0,483.71,484.06,483.15,483.57,7772.0
2023-12-01 15:40:00,483.51,483.72,483.51,483.72,768.0,483.51,483.72,483.51,483.72,768.0
2023-12-01 15:45:00,483.34,483.67,483.3,483.3,1510.0,483.34,483.67,483.3,483.3,1510.0
2023-12-01 15:50:00,483.6,483.6,482.81,483.15,2556.0,483.6,483.6,482.81,483.15,2556.0
2023-12-01 15:55:00,483.38,483.6,482.38,482.46,9689.0,483.38,483.6,482.38,482.46,9689.0
2023-12-04 09:30:00,495.08,515.15,495.0,511.76,41062.0,495.08,515.15,495.0,511.76,41062.0
2023-12-04 09:35:00,514.68,514.68,508.94,511.03,14573.0,514.68,514.68,508.94,511.03,14573.0
2023-12-04 09:40:00,510.41,513.9,509.06,512.12,16877.0,510.41,513.9,509.06,512.12,16877.0
2023-12-04 09:45:00,512.33,517.21,512.33,517.21,12630.0,512.33,517.21,512.33,517.21,12630.0
2023-12-04 09:50:00,517.14,517.27,514.54,515.38,10705.0,517.14,517.27,514.54,515.38,10705.0
2023-12-04 09:55:00,515.4,515.98,513.13,515.92,27907.0,515.4,515.98,513.13,515.92,27907.0
2023-12-04 10:00:00,516.08,517.0,514.94,515.82,37730.0,516.08,517.0,514.94,515.82,37730.0
2023-12-04 10:05:00,516.32,517.93,514.66,517.77,6126.0,516.32,517.93,514.66,517.77,6126.0
2023-12-04 10:10:00,516.96,517.55,515.33,515.38,6524.0,516.96,517.55,515.33,515.38,6524.0
2023-12-04 10:15:00,515.42,516.11,514.5,515.57,3348.0,515.42,516.11,514.5,515.57,3348.0
2023-12-04 10:20:00,515.01,515.52,513.1,513.1,3967.0,515.01,515.52,513.1,513.1,3967.0
2023-12-04 10:25:00,513.1,514.24,510.02,510.02,3991.0,513.1,514.24,510.02,510.02,3991.0
2023-12-04 10:30:00,510.33,510.66,509.37,509.77,3464.0,510.33,510.66,509.37,509.77,3464.0
2023-12-04 10:35:00,509.73,511.45,508.54,511.44,5399.0,509.73,511.45,508.54,511.44,5399.0
2023-12-04 10:40:00,511.13,511.13,510.04,510.84,6173.0,511.13,511.13,510.04,510.84,6173.0
2023-12-04 10:45:00,510.36,510.69,510.03,510.18,15237.0,510.36,510.69,510.03,510.18,15237.0
2023-12-04 10:50:00,510.04,510.17,507.89,508.12,17880.0,510.04,510.17,507.89,508.12,17880.0
2023-12-04 10:55:00,508.12,508.69,507.51,508.09,3313.0,508.12,508.69,507.51,508.09,3313.0
2023-12-04 11:00:00,507.72,508.17,507.31,507.53,2712.0,507.72,508.17,507.31,507.53,2712.0
2023-12-04 11:05:00,507.52,508.06,506.84,507.29,2422.0,507.52,508.06,506.84,507.29,2422.0
2023-12-04 11:10:00,507.0,508.3,507.0,508.04,1600.0,507.0,508.3,507.0,508.04,1600.0
2023-12-04 11:15:00,507.67,510.14,507.66,508.34,7981.0,507.67,510.14,507.66,508.34,7981.0
2023-12-04 11:20:00,508.45,508.78,507.37,508.68,5577.0,508.45,508.78,507.37,508.68,5577.0
2023-12-04 11:25:00,508.88,509.46,507.97,507.99,3487.0,508.88,509.46,507.97,507.99,3487.0
2023-12-04 11:30:00,507.7,508.92,507.52,508.12,4499.0,507.7,508.92,507.52,508.12,4499.0
2023-12-04 11:35:00,508.29,508.37,507.54,507.55,9918.0,508.29,508.37,507.54,507.55,9918.0
2023-12-04 11:40:00,508.05,509.31,508.04,508.52,20611.0,508.05,509.31,508.04,508.52,20611.0
2023-12-04 11:45:00,508.73,509.32,508.08,508.08,15866.0,508.73,509.32,508.08,508.08,15866.0
2023-12-04 11:50:00,508.04,509.56,508.03,509.22,3363.0,508.04,509.56,508.03,509.22,3363.0
2023-12-04 11:55:00,509.23,510.31,509.0,510.08,7427.0,509.23,510.31,509.0,510.08,7427.0
2023-12-04 12:00:00,510.15,510.8,510.14,510.51,13870.0,510.15,510.8,510.14,510.51,13870.0
2023-12-04 12:05:00,510.41,511.0,509.85,509.91,2200.0,510.41,511.0,509.85,509.91,2200.0
2023-12-04 12:10:00,509.9,509.95,509.48,509.88,3821.0,509.9,509.95,509.48,509.88,3821.0
2023-12-04 12:15:00,509.99,509.99,509.4,509.78,2537.0,509.99,509.99,509.4,509.78,2537.0
2023-12-04 12:20:00,509.71,509.8,509.46,509.58,2250.0,509.71,509.8,509.46,509.58,2250.0
2023-12-04 12:25:00,509.37,509.71,508.87,509.57,3116.0,509.37,509.71,508.87,509.57,3116.0
2023-12-04 12:30:00,509.93,509.93,509.31,509.74,3326.0,509.93,509.93,509.31,509.74,3326.0
2023-12-04 12:35:00,509.73,509.73,509.22,509.53,1000.0,509.73,509.73,509.22,509.53,1000.0
2023-12-04 12:40:00,509.33,510.41,509.33,510.41,800.0,509.33,510.41,509.33,510.41,800.0
2023-12-04 12:45:00,510.35,511.07,510.35,510.8,15883.0,510.35,511.07,510.35,510.8,15883.0
2023-12-04 12:50:00,510.8,511.11,510.7,510.86,3675.0,510.8,511.11,510.7,510.86,3675.0
2023-12-04 12:55:00,511.1,511.31,510.59,510.67,2400.0,511.1,511.31,510.59,510.67,2400.0
2023-12-04 13:00:00,510.27,510.27,508.72,508.91,2701.0,510.27,510.27,508.72,508.91,2701.0
2023-12-04 13:05:00,508.97,509.05,508.09,508.09,6301.0,508.97,509.05,508.09,508.09,6301.0
2023-12-04 13:10:00,508.33,508.48,508.18,508.23,2008.0,508.33,508.48,508.18,508.23,2008.0
2023-12-04 13:15:00,508.48,509.14,508.12,509.0,17926.0,508.48,509.14,508.12,509.0,17926.0
2023-12-04 13:20:00,508.99,509.08,508.25,508.25,8000.0,508.99,509.08,508.25,508.25,8000.0
2023-12-04 13:25:00,507.86,507.86,507.4,507.71,900.0,507.86,507.86,507.4,507.71,900.0
2023-12-04 13:30:00,507.4,507.4,507.39,507.4,100.0,507.4,507.4,507.39,507.4,100.0
2023-12-04 13:35:00,507.61,508.07,507.6,508.05,1348.0,507.61,508.07,507.6,508.05,1348.0
2023-12-04 13:40:00,508.06,509.17,508.06,509.17,2470.0,508.06,509.17,508.06,509.17,2470.0
2023-12-04 13:45:00,508.93,509.55,508.68,509.3,1400.0,508.93,509.55,508.68,509.3,1400.0
2023-12-04 13:50:00,509.36,509.37,509.16,509.16,726.0,509.36,509.37,509.16,509.16,726.0
2023-12-04 13:55:00,509.2,509.33,508.91,509.33,900.0,509.2,509.33,508.91,509.33,900.0
2023-12-04 14:00:00,509.93,509.95,509.12,509.13,1833.0,509.93,509.95,509.12,509.13,1833.0
2023-12-04 14:05:00,508.69,509.58,508.68,509.58,909.0,508.69,509.58,508.68,509.58,909.0
2023-12-04 14:10:00,509.57,511.74,509.57,511.74,1044.0,509.57,511.74,509.57,511.74,1044.0
2023-12-04 14:15:00,511.55,511.98,511.35,511.98,1147.0,511.55,511.98,511.35,511.98,1147.0
2023-12-04 14:20:00,511.99,512.0,511.24,511.24,1826.0,511.99,512.0,511.24,511.24,1826.0
2023-12-04 14:25:00,511.4,512.3,511.39,512.03,1512.0,511.4,512.3,511.39,512.03,1512.0
2023-12-04 14:30:00,512.08,512.72,512.07,512.72,1806.0,512.08,512.72,512.07,512.72,1806.0
2023-12-04 14:35:00,512.8,513.22,512.48,512.48,2510.0,512.8,513.22,512.48,512.48,2510.0
2023-12-04 14:40:00,513.19,513.62,513.08,513.38,2819.0,513.19,513.62,513.08,513.38,2819.0
2023-12-04 14:45:00,513.44,513.81,512.5,513.21,4650.0,513.44,513.81,512.5,513.21,4650.0
2023-12-04 14:50:00,512.77,513.42,512.77,513.05,1180.0,512.77,513.42,512.77,513.05,1180.0
2023-12-04 14:55:00,513.06,513.74,513.02,513.16,2708.0,513.06,513.74,513.02,513.16,2708.0
2023-12-04 15:00:00,513.16,513.61,512.68,512.68,3600.0,513.16,513.61,512.68,512.68,3600.0
2023-12-04 15:05:00,512.74,513.09,512.25,512.28,3072.0,512.74,513.09,512.25,512.28,3072.0
2023-12-04 15:10:00,512.58,513.23,512.58,513.2,5850.0,512.58,513.23,512.58,513.2,5850.0
2023-12-04 15:15:00,513.58,513.78,513.36,513.73,1172.0,513.58,513.78,513.36,513.73,1172.0
2023-12-04 15:20:00,513.76,514.11,512.72,512.72,3412.0,513.76,514.11,512.72,512.72,3412.0
2023-12-04 15:25:00,512.4,513.72,512.4,513.5,2457.0,512.4,513.72,512.4,513.5,2457.0
2023-12-04 15:30:00,513.63,513.86,513.19,513.75,2237.0,513.63,513.86,513.19,513.75,2237.0
2023-12-04 15:35:00,513.76,514.05,513.65,513.97,1800.0,513.76,514.05,513.65,513.97,1800.0
2023-12-04 15:40:00,513.83,515.02,513.78,515.01,4187.0,513.83,515.02,513.78,515.01,4187.0
2023-12-04 15:45:00,514.86,515.18,514.53,515.18,6519.0,514.86,515.18,514.53,515.18,6519.0
2023-12-04 15:50:00,515.18,516.51,515.18,516.38,16712.0,515.18,516.51,515.18,516.38,16712.0
2023-12-04 15:55:00,516.45,517.38,516.29,516.65,38623.0,516.45,517.38,516.29,516.65,38623.0
2023-12-05 09:30:00,511.56,512.26,510.08,511.36,11156.0,511.56,512.26,510.08,511.36,11156.0
2023-12-05 09:35:00,511.22,511.72,508.41,508.64,4741.0,511.22,511.72,508.41,508.64,4741.0
2023-12-05 09:40:00,508.26,509.48,507.92,508.3,2256.0,508.26,509.48,507.92,508.3,2256.0
2023-12-05 09:45:00,508.3,510.97,508.17,510.97,5901.0,508.3,510.97,508.17,510.97,5901.0
2023-12-05 09:50:00,510.26,512.19,510.26,512.19,3200.0,510.26,512.19,510.26,512.19,3200.0
2023-12-05 09:55:00,512.17,512.17,511.12,511.48,1400.0,512.17,512.17,511.12,511.48,1400.0
2023-12-05 10:00:00,512.32,514.98,512.32,514.78,2219.0,512.32,514.98,512.32,514.78,2219.0
2023-12-05 10:05:00,514.53,514.95,513.85,514.57,4335.0,514.53,514.95,513.85,514.57,4335.0
2023-12-05 10:10:00,515.45,516.15,515.45,515.61,1600.0,515.45,516.15,515.45,515.61,1600.0
2023-12-05 10:15:00,515.87,515.91,515.31,515.55,2100.0,515.87,515.91,515.31,515.55,2100.0
2023-12-05 10:20:00,515.69,516.67,515.25,516.46,4350.0,515.69,516.67,515.25,516.46,4350.0
2023-12-05 10:25:00,516.22,516.22,513.01,514.1,3366.0,516.22,516.22,513.01,514.1,3366.0
2023-12-05 10:30:00,514.62,515.46,514.62,514.87,1100.0,514.62,515.46,514.62,514.87,1100.0
2023-12-05 10:35:00,514.79,516.44,514.65,516.44,929.0,514.79,516.44,514.65,516.44,929.0
2023-12-05 10:40:00,515.67,515.91,514.81,515.34,2144.0,515.67,515.91,514.81,515.34,2144.0
2023-12-05 10:45:00,516.05,516.9,515.81,516.63,2782.0,516.05,516.9,515.81,516.63,2782.0
2023-12-05 10:50:00,516.48,517.1,516.41,516.93,1615.0,516.48,517.1,516.41,516.93,1615.0
2023-12-05 10:55:00,516.62,517.32,516.23,517.09,4171.0,516.62,517.32,516.23,517.09,4171.0
2023-12-05 11:00:00,516.73,516.98,515.7,516.46,2601.0,516.73,516.98,515.7,516.46,2601.0
2023-12-05 11:05:00,516.81,517.02,516.0,516.65,11591.0,516.81,517.02,516.0,516.65,11591.0
2023-12-05 11:10:00,516.61,517.1,515.27,515.69,6230.0,516.61,517.1,515.27,515.69,6230.0
2023-12-05 11:15:00,515.7,516.33,514.4,514.6,6294.0,515.7,516.33,514.4,514.6,6294.0
2023-12-05 11:20:00,514.52,516.63,514.2,516.63,2258.0,514.52,516.63,514.2,516.63,2258.0
2023-12-05 11:25:00,516.67,518.3,516.67,518.3,1000.0,516.67,518.3,516.67,518.3,1000.0
2023-12-05 11:30:00,518.78,518.91,518.69,518.83,1300.0,518.78,518.91,518.69,518.83,1300.0
2023-12-05 11:35:00,519.03,519.03,517.95,518.27,2395.0,519.03,519.03,517.95,518.27,2395.0
2023-12-05 11:40:00,518.63,519.43,518.63,519.43,1028.0,518.63,519.43,518.63,519.43,1028.0
2023-12-05 11:45:00,519.47,519.47,518.99,519.19,1600.0,519.47,519.47,518.99,519.19,1600.0
2023-12-05 11:50:00,519.21,519.38,517.29,517.38,3980.0,519.21,519.38,517.29,517.38,3980.0
2023-12-05 11:55:00,517.67,517.87,517.07,517.74,2543.0,517.67,517.87,517.07,517.74,2543.0
2023-12-05 12:00:00,517.78,518.01,517.22,517.72,4036.0,517.78,518.01,517.22,517.72,4036.0
2023-12-05 12:05:00,517.71,518.12,517.71,517.75,2544.0,517.71,518.12,517.71,517.75,2544.0
2023-12-05 12:10:00,517.93,517.93,516.49,516.6,2012.0,517.93,517.93,516.49,516.6,2012.0
2023-12-05 12:15:00,516.77,517.57,516.77,517.04,2121.0,516.77,517.57,516.77,517.04,2121.0
2023-12-05 12:20:00,516.8,517.12,516.38,516.38,1500.0,516.8,517.12,516.38,516.38,1500.0
2023-12-05 12:25:00,515.82,515.97,515.5,515.5,4200.0,515.82,515.97,515.5,515.5,4200.0
2023-12-05 12:30:00,515.75,515.75,514.07,514.07,1900.0,515.75,515.75,514.07,514.07,1900.0
2023-12-05 12:35:00,513.88,514.96,513.88,514.33,1764.0,513.88,514.96,513.88,514.33,1764.0
2023-12-05 12:40:00,514.67,514.7,514.05,514.06,1621.0,514.67,514.7,514.05,514.06,1621.0
2023-12-05 12:45:00,514.19,514.84,514.07,514.84,2937.0,514.19,514.84,514.07,514.84,2937.0
2023-12-05 12:50:00,514.82,515.37,514.62,515.06,3082.0,514.82,515.37,514.62,515.06,3082.0
2023-12-05 12:55:00,515.43,516.34,515.39,515.58,1583.0,515.43,516.34,515.39,515.58,1583.0
2023-12-05 13:00:00,515.45,515.78,515.23,515.36,2576.0,515.45,515.78,515.23,515.36,2576.0
2023-12-05 13:05:00,515.04,515.59,515.04,515.43,1200.0,515.04,515.59,515.04,515.43,1200.0
2023-12-05 13:10:00,515.72,516.45,515.72,516.44,1100.0,515.72,516.45,515.72,516.44,1100.0
2023-12-05 13:15:00,516.93,517.07,516.57,517.02,1453.0,516.93,517.07,516.57,517.02,1453.0
2023-12-05 13:20:00,517.09,517.42,516.7,517.02,784.0,517.09,517.42,516.7,517.02,784.0
2023-12-05 13:25:00,517.07,517.07,516.49,516.49,1115.0,517.07,517.07,516.49,516.49,1115.0
2023-12-05 13:30:00,516.25,516.86,516.25,516.44,1100.0,516.25,516.86,516.25,516.44,1100.0
2023-12-05 13:35:00,516.51,516.51,515.78,516.09,4794.0,516.51,516.51,515.78,516.09,4794.0
2023-12-05 13:40:00,516.16,516.16,515.24,515.87,1651.0,516.16,516.16,515.24,515.87,1651.0
2023-12-05 13:45:00,515.82,516.02,515.66,516.02,1116.0,515.82,516.02,515.66,516.02,1116.0
2023-12-05 13:50:00,516.15,516.37,516.13,516.3,900.0,516.15,516.37,516.13,516.3,900.0
2023-12-05 13:55:00,516.47,516.88,516.47,516.84,1363.0,516.47,516.88,516.47,516.84,1363.0
2023-12-05 14:00:00,516.83,517.06,516.35,516.78,1657.0,516.83,517.06,516.35,516.78,1657.0
2023-12-05 14:05:00,516.45,517.24,516.45,517.24,1663.0,516.45,517.24,516.45,517.24,1663.0
2023-12-05 14:10:00,517.48,517.6,517.48,517.56,1872.0,517.48,517.6,517.48,517.56,1872.0
2023-12-05 14:15:00,517.83,518.59,517.82,518.58,1004.0,517.83,518.59,517.82,518.58,1004.0
2023-12-05 14:20:00,518.49,518.72,518.01,518.72,2562.0,518.49,518.72,518.01,518.72,2562.0
2023-12-05 14:25:00,518.72,518.78,518.69,518.78,500.0,518.72,518.78,518.69,518.78,500.0
2023-12-05 14:30:00,518.72,518.75,517.98,518.13,1907.0,518.72,518.75,517.98,518.13,1907.0
2023-12-05 14:35:00,518.22,518.23,517.34,517.65,2020.0,518.22,518.23,517.34,517.65,2020.0
2023-12-05 14:40:00,517.7,517.89,517.09,517.09,1280.0,517.7,517.89,517.09,517.09,1280.0
2023-12-05 14:45:00,517.03,517.86,516.56,517.86,1700.0,517.03,517.86,516.56,517.86,1700.0
2023-12-05 14:50:00,517.73,518.44,517.55,518.44,1094.0,517.73,518.44,517.55,518.44,1094.0
2023-12-05 14:55:00,518.4,518.65,518.25,518.48,2091.0,518.4,518.65,518.25,518.48,2091.0
2023-12-05 15:00:00,517.92,517.92,517.51,517.79,1200.0,517.92,517.92,517.51,517.79,1200.0
2023-12-05 15:05:00,517.62,517.74,517.46,517.74,819.0,517.62,517.74,517.46,517.74,819.0
2023-12-05 15:10:00,517.97,517.98,517.29,517.67,2358.0,517.97,517.98,517.29,517.67,2358.0
2023-12-05 15:15:00,517.44,518.2,517.44,517.72,2100.0,517.44,518.2,517.44,517.72,2100.0
2023-12-05 15:20:00,517.93,518.05,517.7,517.92,1800.0,517.93,518.05,517.7,517.92,1800.0
2023-12-05 15:25:00,517.7,517.91,517.68,517.91,3180.0,517.7,517.91,517.68,517.91,3180.0
2023-12-05 15:30:00,517.84,517.99,517.62,517.62,1100.0,517.84,517.99,517.62,517.62,1100.0
2023-12-05 15:35:00,517.6,517.95,516.89,516.96,6930.0,517.6,517.95,516.89,516.96,6930.0
2023-12-05 15:40:00,517.09,517.5,516.74,517.49,4974.0,517.09,517.5,516.74,517.49,4974.0
2023-12-05 15:45:00,517.49,518.71,517.49,518.08,7761.0,517.49,518.71,517.49,518.08,7761.0
2023-12-05 15:50:00,518.07,519.04,517.71,518.6,8240.0,518.07,519.04,517.71,518.6,8240.0
2023-12-05 15:55:00,518.86,519.17,518.5,519.07,28258.0,518.86,519.17,518.5,519.07,28258.0
2023-12-06 09:30:00,521.19,523.87,521.19,522.64,7061.0,521.19,523.87,521.19,522.64,7061.0
2023-12-06 09:35:00,519.87,519.87,516.63,519.78,1512.0,519.87,519.87,516.63,519.78,1512.0
2023-12-06 09:40:00,520.09,524.03,519.86,523.73,2868.0,520.09,524.03,519.86,523.73,2868.0
2023-12-06 09:45:00,522.38,523.17,521.71,523.01,1000.0,522.38,523.17,521.71,523.01,1000.0
2023-12-06 09:50:00,521.47,522.64,521.46,522.14,1500.0,521.47,522.64,521.46,522.14,1500.0
2023-12-06 09:55:00,522.15,522.87,521.92,522.69,4300.0,522.15,522.87,521.92,522.69,4300.0
2023-12-06 10:00:00,522.72,524.51,521.88,523.58,10419.0,522.72,524.51,521.88,523.58,10419.0
2023-12-06 10:05:00,523.74,525.68,523.73,524.87,2510.0,523.74,525.68,523.73,524.87,2510.0
2023-12-06 10:10:00,524.95,525.76,524.6,524.98,4164.0,524.95,525.76,524.6,524.98,4164.0
2023-12-06 10:15:00,524.91,527.18,524.9,527.18,4233.0,524.91,527.18,524.9,527.18,4233.0
2023-12-06 10:20:00,527.72,528.68,526.44,526.44,2554.0,527.72,528.68,526.44,526.44,2554.0
2023-12-06 10:25:00,526.11,527.96,526.11,526.27,1299.0,526.11,527.96,526.11,526.27,1299.0
2023-12-06 10:30:00,526.77,527.76,526.14,527.76,1533.0,526.77,527.76,526.14,527.76,1533.0
2023-12-06 10:35:00,527.56,527.91,527.02,527.02,4370.0,527.56,527.91,527.02,527.02,4370.0
2023-12-06 10:40:00,527.69,527.69,527.0,527.02,3200.0,527.69,527.69,527.0,527.02,3200.0
2023-12-06 10:45:00,527.82,528.07,527.14,527.14,1726.0,527.82,528.07,527.14,527.14,1726.0
2023-12-06 10:50:00,527.11,527.93,526.72,526.79,4690.0,527.11,527.93,526.72,526.79,4690.0
2023-12-06 10:55:00,526.59,527.37,526.35,527.37,2200.0,526.59,527.37,526.35,527.37,2200.0
2023-12-06 11:00:00,527.19,529.56,527.19,529.03,4812.0,527.19,529.56,527.19,529.03,4812.0
2023-12-06 11:05:00,528.83,528.83,526.49,527.19,9222.0,528.83,528.83,526.49,527.19,9222.0
2023-12-06 11:10:00,527.45,528.61,527.34,527.93,3160.0,527.45,528.61,527.34,527.93,3160.0
2023-12-06 11:15:00,527.99,528.61,526.81,526.82,1800.0,527.99,528.61,526.81,526.82,1800.0
2023-12-06 11:20:00,527.29,527.29,526.21,526.5,1299.0,527.29,527.29,526.21,526.5,1299.0
2023-12-06 11:25:00,526.74,527.62,526.4,526.4,2627.0,526.74,527.62,526.4,526.4,2627.0
2023-12-06 11:30:00,526.18,526.5,524.32,524.34,3333.0,526.18,526.5,524.32,524.34,3333.0
2023-12-06 11:35:00,524.5,525.72,524.5,525.46,3726.0,524.5,525.72,524.5,525.46,3726.0
2023-12-06 11:40:00,525.05,525.4,524.88,525.02,501.0,525.05,525.4,524.88,525.02,501.0
2023-12-06 11:45:00,525.01,525.54,525.01,525.1,2186.0,525.01,525.54,525.01,525.1,2186.0
2023-12-06 11:50:00,525.29,526.36,525.28,526.36,2085.0,525.29,526.36,525.28,526.36,2085.0
2023-12-06 11:55:00,526.12,526.87,526.07,526.52,709.0,526.12,526.87,526.07,526.52,709.0
2023-12-06 12:00:00,526.35,526.49,525.97,526.21,1133.0,526.35,526.49,525.97,526.21,1133.0
2023-12-06 12:05:00,526.0,526.74,525.87,526.47,1200.0,526.0,526.74,525.87,526.47,1200.0
2023-12-06 12:10:00,526.65,526.75,526.2,526.38,1000.0,526.65,526.75,526.2,526.38,1000.0
2023-12-06 12:15:00,525.75,525.85,524.5,524.5,4259.0,525.75,525.85,524.5,524.5,4259.0
2023-12-06 12:20:00,524.29,524.59,524.2,524.21,700.0,524.29,524.59,524.2,524.21,700.0
2023-12-06 12:25:00,524.19,525.08,524.18,524.53,1400.0,524.19,525.08,524.18,524.53,1400.0
2023-12-06 12:30:00,524.53,524.53,523.97,524.12,900.0,524.53,524.53,523.97,524.12,900.0
2023-12-06 12:35:00,524.12,524.7,523.92,524.42,800.0,524.12,524.7,523.92,524.42,800.0
2023-12-06 12:40:00,524.93,524.93,524.0,524.0,500.0,524.93,524.93,524.0,524.0,500.0
2023-12-06 12:45:00,524.08,524.43,523.45,523.73,1378.0,524.08,524.43,523.45,523.73,1378.0
2023-12-06 12:50:00,523.57,523.89,522.61,523.36,2393.0,523.57,523.89,522.61,523.36,2393.0
2023-12-06 12:55:00,522.97,523.08,522.49,522.49,1300.0,522.97,523.08,522.49,522.49,1300.0
2023-12-06 13:00:00,523.14,523.38,523.01,523.23,1350.0,523.14,523.38,523.01,523.23,1350.0
2023-12-06 13:05:00,522.35,522.67,521.97,522.37,1635.0,522.35,522.67,521.97,522.37,1635.0
2023-12-06 13:10:00,522.66,523.24,522.66,523.22,1000.0,522.66,523.24,522.66,523.22,1000.0
2023-12-06 13:15:00,523.0,523.0,522.34,522.81,1736.0,523.0,523.0,522.34,522.81,1736.0
2023-12-06 13:20:00,522.76,523.08,522.76,523.06,700.0,522.76,523.08,522.76,523.06,700.0
2023-12-06 13:25:00,523.43,523.91,523.26,523.85,1000.0,523.43,523.91,523.26,523.85,1000.0
2023-12-06 13:30:00,524.14,524.15,523.51,523.51,700.0,524.14,524.15,523.51,523.51,700.0
2023-12-06 13:35:00,524.2,524.64,524.2,524.63,600.0,524.2,524.64,524.2,524.63,600.0
2023-12-06 13:40:00,524.37,524.62,524.37,524.38,654.0,524.37,524.62,524.37,524.38,654.0
2023-12-06 13:45:00,524.24,524.73,523.89,524.22,1500.0,524.24,524.73,523.89,524.22,1500.0
2023-12-06 13:50:00,524.42,525.29,524.41,525.01,1900.0,524.42,525.29,524.41,525.01,1900.0
2023-12-06 13:55:00,525.13,525.78,525.13,525.18,900.0,525.13,525.78,525.13,525.18,900.0
2023-12-06 14:00:00,525.67,525.98,525.52,525.52,2144.0,525.67,525.98,525.52,525.52,2144.0
2023-12-06 14:05:00,525.27,525.72,525.26,525.43,1203.0,525.27,525.72,525.26,525.43,1203.0
2023-12-06 14:10:00,525.29,525.64,524.94,525.64,1700.0,525.29,525.64,524.94,525.64,1700.0
2023-12-06 14:15:00,525.01,525.74,524.83,525.36,9005.0,525.01,525.74,524.83,525.36,9005.0
2023-12-06 14:20:00,524.6,525.5,524.6,525.45,5200.0,524.6,525.5,524.6,525.45,5200.0
2023-12-06 14:25:00,525.04,525.45,524.75,525.45,724.0,525.04,525.45,524.75,525.45,724.0
2023-12-06 14:30:00,524.98,525.48,524.77,525.15,1935.0,524.98,525.48,524.77,525.15,1935.0
2023-12-06 14:35:00,525.11,525.4,524.74,525.33,1935.0,525.11,525.4,524.74,525.33,1935.0
2023-12-06 14:40:00,525.11,525.34,524.69,524.77,1300.0,525.11,525.34,524.69,524.77,1300.0
2023-12-06 14:45:00,524.66,524.73,523.72,523.73,2795.0,524.66,524.73,523.72,523.73,2795.0
2023-12-06 14:50:00,523.73,523.74,523.17,523.32,3400.0,523.73,523.74,523.17,523.32,3400.0
2023-12-06 14:55:00,523.11,523.63,523.06,523.4,3500.0,523.11,523.63,523.06,523.4,3500.0
2023-12-06 15:00:00,523.07,523.79,523.07,523.49,2659.0,523.07,523.79,523.07,523.49,2659.0
2023-12-06 15:05:00,523.12,523.12,522.87,522.97,1700.0,523.12,523.12,522.87,522.97,1700.0
2023-12-06 15:10:00,522.68,523.41,522.16,523.33,5980.0,522.68,523.41,522.16,523.33,5980.0
2023-12-06 15:15:00,523.23,524.13,522.6,522.76,3544.0,523.23,524.13,522.6,522.76,3544.0
2023-12-06 15:20:00,522.43,522.66,521.51,521.85,3644.0,522.43,522.66,521.51,521.85,3644.0
2023-12-06 15:25:00,521.86,521.96,521.41,521.96,4056.0,521.86,521.96,521.41,521.96,4056.0
2023-12-06 15:30:00,521.85,522.21,521.51,522.07,4199.0,521.85,522.21,521.51,522.07,4199.0
2023-12-06 15:35:00,522.1,522.68,521.95,522.53,5876.0,522.1,522.68,521.95,522.53,5876.0
2023-12-06 15:40:00,522.53,523.56,522.52,523.38,4052.0,522.53,523.56,522.52,523.38,4052.0
2023-12-06 15:45:00,523.36,523.53,522.95,523.35,6603.0,523.36,523.53,522.95,523.35,6603.0
2023-12-06 15:50:00,523.19,524.14,521.86,522.27,19171.0,523.19,524.14,521.86,522.27,19171.0
2023-12-06 15:55:00,522.57,522.57,521.23,521.76,49379.0,522.57,522.57,521.23,521.76,49379.0
2023-12-07 09:30:00,522.0,522.99,519.61,519.61,5203.0,522.0,522.99,519.61,519.61,5203.0
2023-12-07 09:35:00,521.05,522.13,521.04,521.1,1203.0,521.05,522.13,521.04,521.1,1203.0
2023-12-07 09:40:00,521.07,522.67,520.48,520.52,1500.0,521.07,522.67,520.48,520.52,1500.0
2023-12-07 09:45:00,520.06,520.06,518.79,518.79,591.0,520.06,520.06,518.79,518.79,591.0
2023-12-07 09:50:00,518.57,520.02,517.93,520.02,2603.0,518.57,520.02,517.93,520.02,2603.0
2023-12-07 09:55:00,519.45,520.99,518.66,520.99,2238.0,519.45,520.99,518.66,520.99,2238.0
2023-12-07 10:00:00,522.5,522.51,520.4,521.35,1125.0,522.5,522.51,520.4,521.35,1125.0
2023-12-07 10:05:00,521.61,522.17,520.66,520.66,1300.0,521.61,522.17,520.66,520.66,1300.0
2023-12-07 10:10:00,521.54,523.1,521.5,521.5,2475.0,521.54,523.1,521.5,521.5,2475.0
2023-12-07 10:15:00,523.38,524.43,523.3,524.42,1010.0,523.38,524.43,523.3,524.42,1010.0
2023-12-07 10:20:00,524.57,524.93,523.34,523.68,1122.0,524.57,524.93,523.34,523.68,1122.0
2023-12-07 10:25:00,523.66,524.53,522.7,522.99,6729.0,523.66,524.53,522.7,522.99,6729.0
2023-12-07 10:30:00,522.91,523.56,521.61,521.61,5348.0,522.91,523.56,521.61,521.61,5348.0
2023-12-07 10:35:00,521.47,521.91,520.38,520.38,1400.0,521.47,521.91,520.38,520.38,1400.0
2023-12-07 10:40:00,520.13,520.14,519.34,519.92,700.0,520.13,520.14,519.34,519.92,700.0
2023-12-07 10:45:00,519.98,520.66,519.97,520.65,200.0,519.98,520.66,519.97,520.65,200.0
2023-12-07 10:50:00,520.44,520.91,520.31,520.51,1400.0,520.44,520.91,520.31,520.51,1400.0
2023-12-07 10:55:00,520.53,521.53,520.53,521.52,650.0,520.53,521.53,520.53,521.52,650.0
2023-12-07 11:00:00,521.65,522.22,520.54,520.55,894.0,521.65,522.22,520.54,520.55,894.0
2023-12-07 11:05:00,520.83,521.16,520.83,520.84,600.0,520.83,521.16,520.83,520.84,600.0
2023-12-07 11:10:00,520.04,520.04,519.42,519.59,1600.0,520.04,520.04,519.42,519.59,1600.0
2023-12-07 11:15:00,519.5,520.57,519.39,520.57,2100.0,519.5,520.57,519.39,520.57,2100.0
2023-12-07 11:20:00,520.11,520.63,519.69,519.69,500.0,520.11,520.63,519.69,519.69,500.0
2023-12-07 11:25:00,519.64,519.64,519.64,519.64,100.0,519.64,519.64,519.64,519.64,100.0
2023-12-07 11:30:00,519.66,520.43,519.66,520.43,600.0,519.66,520.43,519.66,520.43,600.0
2023-12-07 11:35:00,520.16,520.24,520.08,520.24,300.0,520.16,520.24,520.08,520.24,300.0
2023-12-07 11:40:00,520.95,521.05,520.94,521.05,200.0,520.95,521.05,520.94,521.05,200.0
2023-12-07 11:45:00,521.3,521.3,521.14,521.14,200.0,521.3,521.3,521.14,521.14,200.0
2023-12-07 11:50:00,521.08,521.08,520.77,520.9,500.0,521.08,521.08,520.77,520.9,500.0
2023-12-07 11:55:00,521.28,521.28,519.7,519.7,1776.0,521.28,521.28,519.7,519.7,1776.0
2023-12-07 12:00:00,519.7,521.01,519.62,519.9,4500.0,519.7,521.01,519.62,519.9,4500.0
2023-12-07 12:05:00,519.96,520.28,519.96,520.28,576.0,519.96,520.28,519.96,520.28,576.0
2023-12-07 12:10:00,520.28,520.28,520.28,520.28,0.0,520.28,520.28,520.28,520.28,0.0
2023-12-07 12:15:00,520.64,520.71,520.43,520.71,977.0,520.64,520.71,520.43,520.71,977.0
2023-12-07 12:20:00,521.6,522.05,521.08,521.08,1000.0,521.6,522.05,521.08,521.08,1000.0
2023-12-07 12:25:00,521.11,521.11,520.77,520.77,300.0,521.11,521.11,520.77,520.77,300.0
2023-12-07 12:30:00,520.97,521.32,520.97,521.2,634.0,520.97,521.32,520.97,521.2,634.0
2023-12-07 12:35:00,521.51,521.6,521.51,521.6,200.0,521.51,521.6,521.51,521.6,200.0
2023-12-07 12:40:00,522.12,522.12,521.5,521.5,405.0,522.12,522.12,521.5,521.5,405.0
2023-12-07 12:45:00,521.77,522.15,521.73,521.74,1018.0,521.77,522.15,521.73,521.74,1018.0
2023-12-07 12:50:00,521.4,521.4,521.37,521.4,600.0,521.4,521.4,521.37,521.4,600.0
2023-12-07 12:55:00,521.06,521.21,521.0,521.21,2400.0,521.06,521.21,521.0,521.21,2400.0
2023-12-07 13:00:00,521.21,521.21,521.21,521.21,0.0,521.21,521.21,521.21,521.21,0.0
2023-12-07 13:05:00,521.23,521.52,520.96,521.52,400.0,521.23,521.52,520.96,521.52,400.0
2023-12-07 13:10:00,521.51,521.7,521.51,521.64,500.0,521.51,521.7,521.51,521.64,500.0
2023-12-07 13:15:00,521.35,521.35,519.78,519.78,1600.0,521.35,521.35,519.78,519.78,1600.0
2023-12-07 13:20:00,519.44,519.89,519.44,519.85,852.0,519.44,519.89,519.44,519.85,852.0
2023-12-07 13:25:00,519.72,519.83,519.12,519.75,1062.0,519.72,519.83,519.12,519.75,1062.0
2023-12-07 13:30:00,520.08,520.08,519.77,519.81,1787.0,520.08,520.08,519.77,519.81,1787.0
2023-12-07 13:35:00,519.58,520.0,519.58,520.0,656.0,519.58,520.0,519.58,520.0,656.0
2023-12-07 13:40:00,519.68,520.35,519.66,520.35,1400.0,519.68,520.35,519.66,520.35,1400.0
2023-12-07 13:45:00,520.79,521.19,520.79,521.18,745.0,520.79,521.19,520.79,521.18,745.0
2023-12-07 13:50:00,521.1,521.15,520.8,521.0,752.0,521.1,521.15,520.8,521.0,752.0
2023-12-07 13:55:00,521.08,521.28,520.73,520.85,954.0,521.08,521.28,520.73,520.85,954.0
2023-12-07 14:00:00,520.68,520.68,520.45,520.66,1313.0,520.68,520.68,520.45,520.66,1313.0
2023-12-07 14:05:00,520.66,520.91,520.39,520.77,726.0,520.66,520.91,520.39,520.77,726.0
2023-12-07 14:10:00,520.46,520.54,519.98,520.03,1783.0,520.46,520.54,519.98,520.03,1783.0
2023-12-07 14:15:00,519.73,520.05,519.73,520.0,1312.0,519.73,520.05,519.73,520.0,1312.0
2023-12-07 14:20:00,520.0,520.23,519.89,520.23,1400.0,520.0,520.23,519.89,520.23,1400.0
2023-12-07 14:25:00,520.06,520.95,520.06,520.95,806.0,520.06,520.95,520.06,520.95,806.0
2023-12-07 14:30:00,520.9,521.05,520.63,520.69,700.0,520.9,521.05,520.63,520.69,700.0
2023-12-07 14:35:00,520.54,521.36,520.54,520.91,5090.0,520.54,521.36,520.54,520.91,5090.0
2023-12-07 14:40:00,520.53,520.53,520.1,520.14,566.0,520.53,520.53,520.1,520.14,566.0
2023-12-07 14:45:00,519.81,520.38,519.77,519.83,900.0,519.81,520.38,519.77,519.83,900.0
2023-12-07 14:50:00,520.21,520.21,519.96,520.07,399.0,520.21,520.21,519.96,520.07,399.0
2023-12-07 14:55:00,520.18,520.18,519.94,520.07,1100.0,520.18,520.18,519.94,520.07,1100.0
2023-12-07 15:00:00,520.06,521.13,520.05,521.13,4100.0,520.06,521.13,520.05,521.13,4100.0
2023-12-07 15:05:00,521.13,521.37,521.05,521.37,900.0,521.13,521.37,521.05,521.37,900.0
2023-12-07 15:10:00,521.47,522.33,521.47,522.31,1500.0,521.47,522.33,521.47,522.31,1500.0
2023-12-07 15:15:00,521.97,522.28,521.85,522.28,1208.0,521.97,522.28,521.85,522.28,1208.0
2023-12-07 15:20:00,522.26,522.94,522.26,522.94,1300.0,522.26,522.94,522.26,522.94,1300.0
2023-12-07 15:25:00,523.1,523.84,523.1,523.84,1323.0,523.1,523.84,523.1,523.84,1323.0
2023-12-07 15:30:00,523.64,523.99,522.82,523.16,2426.0,523.64,523.99,522.82,523.16,2426.0
2023-12-07 15:35:00,523.43,523.5,523.2,523.2,900.0,523.43,523.5,523.2,523.2,900.0
2023-12-07 15:40:00,523.68,523.93,523.6,523.6,1715.0,523.68,523.93,523.6,523.6,1715.0
2023-12-07 15:45:00,523.48,523.92,523.38,523.76,1800.0,523.48,523.92,523.38,523.76,1800.0
2023-12-07 15:50:00,523.81,523.85,522.87,523.4,3566.0,523.81,523.85,522.87,523.4,3566.0
2023-12-07 15:55:00,523.46,523.67,522.91,523.37,12884.0,523.46,523.67,522.91,523.37,12884.0
2023-12-08 09:30:00,520.17,525.24,519.17,525.24,5131.0,520.17,525.24,519.17,525.24,5131.0
2023-12-08 09:35:00,523.83,523.83,521.23,521.23,1029.0,523.83,523.83,521.23,521.23,1029.0
2023-12-08 09:40:00,520.98,520.98,519.17,520.68,911.0,520.98,520.98,519.17,520.68,911.0
2023-12-08 09:45:00,521.59,522.79,521.59,522.79,1200.0,521.59,522.79,521.59,522.79,1200.0
2023-12-08 09:50:00,523.16,525.08,523.05,523.96,5170.0,523.16,525.08,523.05,523.96,5170.0
2023-12-08 09:55:00,523.27,523.27,521.74,521.74,600.0,523.27,523.27,521.74,521.74,600.0
2023-12-08 10:00:00,522.31,522.8,522.31,522.79,500.0,522.31,522.8,522.31,522.79,500.0
2023-12-08 10:05:00,523.07,523.86,522.56,523.86,1800.0,523.07,523.86,522.56,523.86,1800.0
2023-12-08 10:10:00,523.64,523.64,523.29,523.29,1621.0,523.64,523.64,523.29,523.29,1621.0
2023-12-08 10:15:00,523.17,523.83,522.77,523.83,900.0,523.17,523.83,522.77,523.83,900.0
2023-12-08 10:20:00,524.34,525.38,524.24,525.38,31460.0,524.34,525.38,524.24,525.38,31460.0
2023-12-08 10:25:00,525.14,526.13,523.77,525.56,3665.0,525.14,526.13,523.77,525.56,3665.0
2023-12-08 10:30:00,524.96,526.63,524.2,524.67,4663.0,524.96,526.63,524.2,524.67,4663.0
2023-12-08 10:35:00,524.74,525.45,524.49,524.91,15477.0,524.74,525.45,524.49,524.91,15477.0
2023-12-08 10:40:00,524.63,525.62,524.5,525.06,888.0,524.63,525.62,524.5,525.06,888.0
2023-12-08 10:45:00,525.06,525.06,525.06,525.06,0.0,525.06,525.06,525.06,525.06,0.0
2023-12-08 10:50:00,525.33,527.84,525.33,527.84,2100.0,525.33,527.84,525.33,527.84,2100.0
2023-12-08 10:55:00,527.89,528.22,527.26,528.16,3117.0,527.89,528.22,527.26,528.16,3117.0
2023-12-08 11:00:00,527.9,528.33,527.59,527.88,3144.0,527.9,528.33,527.59,527.88,3144.0
2023-12-08 11:05:00,527.91,528.24,526.53,526.53,3262.0,527.91,528.24,526.53,526.53,3262.0
2023-12-08 11:10:00,526.68,526.69,525.88,526.65,3320.0,526.68,526.69,525.88,526.65,3320.0
2023-12-08 11:15:00,526.63,526.64,524.97,525.42,1304.0,526.63,526.64,524.97,525.42,1304.0
2023-12-08 11:20:00,525.44,525.45,525.12,525.44,1020.0,525.44,525.45,525.12,525.44,1020.0
2023-12-08 11:25:00,525.45,526.24,525.45,525.47,1300.0,525.45,526.24,525.45,525.47,1300.0
2023-12-08 11:30:00,525.85,526.61,525.85,525.88,500.0,525.85,526.61,525.85,525.88,500.0
2023-12-08 11:35:00,525.86,526.22,524.63,525.14,2456.0,525.86,526.22,524.63,525.14,2456.0
2023-12-08 11:40:00,524.95,525.03,524.94,524.94,610.0,524.95,525.03,524.94,524.94,610.0
2023-12-08 11:45:00,524.92,524.92,524.92,524.92,100.0,524.92,524.92,524.92,524.92,100.0
2023-12-08 11:50:00,525.0,525.25,524.87,524.88,800.0,525.0,525.25,524.87,524.88,800.0
2023-12-08 11:55:00,525.19,525.34,524.95,524.95,400.0,525.19,525.34,524.95,524.95,400.0
2023-12-08 12:00:00,525.2,525.56,525.2,525.56,400.0,525.2,525.56,525.2,525.56,400.0
2023-12-08 12:05:00,525.45,525.68,525.19,525.59,866.0,525.45,525.68,525.19,525.59,866.0
2023-12-08 12:10:00,525.91,525.96,525.53,525.65,826.0,525.91,525.96,525.53,525.65,826.0
2023-12-08 12:15:00,525.38,525.53,524.83,525.53,700.0,525.38,525.53,524.83,525.53,700.0
2023-12-08 12:20:00,524.96,525.61,524.96,525.61,300.0,524.96,525.61,524.96,525.61,300.0
2023-12-08 12:25:00,525.71,526.24,525.21,526.24,2199.0,525.71,526.24,525.21,526.24,2199.0
2023-12-08 12:30:00,526.45,526.96,526.45,526.76,1250.0,526.45,526.96,526.45,526.76,1250.0
2023-12-08 12:35:00,527.18,527.18,527.18,527.18,100.0,527.18,527.18,527.18,527.18,100.0
2023-12-08 12:40:00,527.31,527.31,527.31,527.31,200.0,527.31,527.31,527.31,527.31,200.0
2023-12-08 12:45:00,527.58,527.58,527.13,527.13,1492.0,527.58,527.58,527.13,527.13,1492.0
2023-12-08 12:50:00,527.64,528.11,527.63,527.74,1700.0,527.64,528.11,527.63,527.74,1700.0
2023-12-08 12:55:00,527.93,528.03,527.51,528.03,519.0,527.93,528.03,527.51,528.03,519.0
2023-12-08 13:00:00,528.25,529.01,528.22,529.01,1100.0,528.25,529.01,528.22,529.01,1100.0
2023-12-08 13:05:00,529.26,529.5,528.29,528.58,1700.0,529.26,529.5,528.29,528.58,1700.0
2023-12-08 13:10:00,528.57,529.04,528.57,529.04,900.0,528.57,529.04,528.57,529.04,900.0
2023-12-08 13:15:00,528.99,529.03,528.44,528.52,900.0,528.99,529.03,528.44,528.52,900.0
2023-12-08 13:20:00,528.73,528.93,528.73,528.93,400.0,528.73,528.93,528.73,528.93,400.0
2023-12-08 13:25:00,528.67,529.3,528.67,529.3,400.0,528.67,529.3,528.67,529.3,400.0
2023-12-08 13:30:00,529.1,529.1,529.1,529.1,100.0,529.1,529.1,529.1,529.1,100.0
2023-12-08 13:35:00,528.69,528.73,528.28,528.73,933.0,528.69,528.73,528.28,528.73,933.0
2023-12-08 13:40:00,528.26,528.73,528.0,528.0,2756.0,528.26,528.73,528.0,528.0,2756.0
2023-12-08 13:45:00,528.35,528.46,528.32,528.32,300.0,528.35,528.46,528.32,528.32,300.0
2023-12-08 13:50:00,528.38,528.62,528.38,528.62,342.0,528.38,528.62,528.38,528.62,342.0
2023-12-08 13:55:00,528.95,529.22,528.94,529.22,200.0,528.95,529.22,528.94,529.22,200.0
2023-12-08 14:00:00,529.29,529.49,529.29,529.49,467.0,529.29,529.49,529.29,529.49,467.0
2023-12-08 14:05:00,529.51,529.61,529.35,529.61,600.0,529.51,529.61,529.35,529.61,600.0
2023-12-08 14:10:00,529.64,530.0,529.64,529.76,734.0,529.64,530.0,529.64,529.76,734.0
2023-12-08 14:15:00,529.66,530.01,529.66,529.88,800.0,529.66,530.01,529.66,529.88,800.0
2023-12-08 14:20:00,529.63,529.63,529.11,529.36,1103.0,529.63,529.63,529.11,529.36,1103.0
2023-12-08 14:25:00,529.39,529.4,529.13,529.13,461.0,529.39,529.4,529.13,529.13,461.0
2023-12-08 14:30:00,529.39,529.39,529.39,529.39,100.0,529.39,529.39,529.39,529.39,100.0
2023-12-08 14:35:00,529.64,530.18,529.64,530.18,900.0,529.64,530.18,529.64,530.18,900.0
2023-12-08 14:40:00,530.15,531.43,530.15,531.43,2400.0,530.15,531.43,530.15,531.43,2400.0
2023-12-08 14:45:00,531.19,531.28,530.47,530.77,3363.0,531.19,531.28,530.47,530.77,3363.0
2023-12-08 14:50:00,530.79,530.79,530.69,530.69,200.0,530.79,530.79,530.69,530.69,200.0
2023-12-08 14:55:00,530.75,531.11,530.71,531.11,600.0,530.75,531.11,530.71,531.11,600.0
2023-12-08 15:00:00,531.25,531.26,530.56,530.77,2233.0,531.25,531.26,530.56,530.77,2233.0
2023-12-08 15:05:00,530.58,531.92,530.18,531.23,9562.0,530.58,531.92,530.18,531.23,9562.0
2023-12-08 15:10:00,531.19,531.19,530.52,530.76,1261.0,531.19,531.19,530.52,530.76,1261.0
2023-12-08 15:15:00,531.19,531.19,530.54,530.54,523.0,531.19,531.19,530.54,530.54,523.0
2023-12-08 15:20:00,530.28,530.82,530.07,530.52,2399.0,530.28,530.82,530.07,530.52,2399.0
2023-12-08 15:25:00,531.06,531.06,530.45,531.02,564.0,531.06,531.06,530.45,531.02,564.0
2023-12-08 15:30:00,530.76,531.33,530.76,531.3,1889.0,530.76,531.33,530.76,531.3,1889.0
2023-12-08 15:35:00,531.33,531.75,531.3,531.66,1500.0,531.33,531.75,531.3,531.66,1500.0
2023-12-08 15:40:00,531.52,531.63,531.34,531.34,911.0,531.52,531.63,531.34,531.34,911.0
2023-12-08 15:45:00,531.34,531.66,531.19,531.28,2130.0,531.34,531.66,531.19,531.28,2130.0
2023-12-08 15:50:00,531.22,532.05,530.93,531.85,6149.0,531.22,532.05,530.93,531.85,6149.0
2023-12-08 15:55:00,532.15,532.41,531.0,531.35,15740.0,532.15,532.41,531.0,531.35,15740.0
2023-12-11 09:30:00,531.59,539.83,531.59,538.87,13214.0,531.59,539.83,531.59,538.87,13214.0
2023-12-11 09:35:00,538.99,539.26,537.0,538.64,5242.0,538.99,539.26,537.0,538.64,5242.0
2023-12-11 09:40:00,538.36,539.16,537.81,538.76,4244.0,538.36,539.16,537.81,538.76,4244.0
2023-12-11 09:45:00,538.69,538.7,537.0,538.13,2035.0,538.69,538.7,537.0,538.13,2035.0
2023-12-11 09:50:00,538.65,541.03,538.6,540.49,3032.0,538.65,541.03,538.6,540.49,3032.0
2023-12-11 09:55:00,539.85,540.16,538.12,540.15,1198.0,539.85,540.16,538.12,540.15,1198.0
2023-12-11 10:00:00,540.29,541.19,538.69,539.5,4340.0,540.29,541.19,538.69,539.5,4340.0
2023-12-11 10:05:00,539.53,540.01,538.83,538.99,2071.0,539.53,540.01,538.83,538.99,2071.0
2023-12-11 10:10:00,539.18,539.58,538.36,539.58,4353.0,539.18,539.58,538.36,539.58,4353.0
2023-12-11 10:15:00,539.29,539.52,538.65,539.22,1832.0,539.29,539.52,538.65,539.22,1832.0
2023-12-11 10:20:00,539.55,540.33,539.06,539.81,2551.0,539.55,540.33,539.06,539.81,2551.0
2023-12-11 10:25:00,540.07,540.7,539.57,540.7,1589.0,540.07,540.7,539.57,540.7,1589.0
2023-12-11 10:30:00,540.69,540.69,540.1,540.43,1701.0,540.69,540.69,540.1,540.43,1701.0
2023-12-11 10:35:00,540.66,540.92,540.1,540.1,1300.0,540.66,540.92,540.1,540.1,1300.0
2023-12-11 10:40:00,540.5,540.5,538.71,538.71,1548.0,540.5,540.5,538.71,538.71,1548.0
2023-12-11 10:45:00,539.02,539.02,538.31,538.34,1597.0,539.02,539.02,538.31,538.34,1597.0
2023-12-11 10:50:00,537.84,538.3,537.5,538.27,5300.0,537.84,538.3,537.5,538.27,5300.0
2023-12-11 10:55:00,538.49,539.43,538.11,538.11,1100.0,538.49,539.43,538.11,538.11,1100.0
2023-12-11 11:00:00,538.34,538.34,537.99,537.99,500.0,538.34,538.34,537.99,537.99,500.0
2023-12-11 11:05:00,538.01,538.01,537.13,537.58,2302.0,538.01,538.01,537.13,537.58,2302.0
2023-12-11 11:10:00,537.48,537.52,536.76,537.51,3015.0,537.48,537.52,536.76,537.51,3015.0
2023-12-11 11:15:00,537.0,537.51,536.64,537.38,3650.0,537.0,537.51,536.64,537.38,3650.0
2023-12-11 11:20:00,537.0,537.72,537.0,537.72,645.0,537.0,537.72,537.0,537.72,645.0
2023-12-11 11:25:00,538.68,538.68,537.54,537.54,1000.0,538.68,538.68,537.54,537.54,1000.0
2023-12-11 11:30:00,537.63,537.69,537.16,537.25,900.0,537.63,537.69,537.16,537.25,900.0
2023-12-11 11:35:00,537.62,537.91,537.59,537.77,625.0,537.62,537.91,537.59,537.77,625.0
2023-12-11 11:40:00,537.79,537.8,537.51,537.66,449.0,537.79,537.8,537.51,537.66,449.0
2023-12-11 11:45:00,537.86,538.46,537.57,538.39,762.0,537.86,538.46,537.57,538.39,762.0
2023-12-11 11:50:00,538.37,538.37,537.6,537.6,1800.0,538.37,538.37,537.6,537.6,1800.0
2023-12-11 11:55:00,537.63,537.88,537.52,537.88,700.0,537.63,537.88,537.52,537.88,700.0
2023-12-11 12:00:00,538.06,538.6,537.36,537.44,1530.0,538.06,538.6,537.36,537.44,1530.0
2023-12-11 12:05:00,537.37,537.52,537.14,537.49,1788.0,537.37,537.52,537.14,537.49,1788.0
2023-12-11 12:10:00,537.43,537.43,537.37,537.38,320.0,537.43,537.43,537.37,537.38,320.0
2023-12-11 12:15:00,537.38,537.88,537.38,537.88,600.0,537.38,537.88,537.38,537.88,600.0
2023-12-11 12:20:00,538.13,538.13,537.62,537.97,508.0,538.13,538.13,537.62,537.97,508.0
2023-12-11 12:25:00,537.97,538.15,537.96,538.15,500.0,537.97,538.15,537.96,538.15,500.0
2023-12-11 12:30:00,538.07,538.07,537.74,537.95,1542.0,538.07,538.07,537.74,537.95,1542.0
2023-12-11 12:35:00,537.92,538.0,537.92,537.98,300.0,537.92,538.0,537.92,537.98,300.0
2023-12-11 12:40:00,537.98,538.26,537.97,538.26,300.0,537.98,538.26,537.97,538.26,300.0
2023-12-11 12:45:00,538.46,538.46,538.08,538.18,600.0,538.46,538.46,538.08,538.18,600.0
2023-12-11 12:50:00,538.18,538.29,537.97,538.06,1051.0,538.18,538.29,537.97,538.06,1051.0
2023-12-11 12:55:00,538.15,538.16,538.0,538.14,1400.0,538.15,538.16,538.0,538.14,1400.0
2023-12-11 13:00:00,537.92,538.22,537.77,538.1,1800.0,537.92,538.22,537.77,538.1,1800.0
2023-12-11 13:05:00,538.06,538.11,538.02,538.02,600.0,538.06,538.11,538.02,538.02,600.0
2023-12-11 13:10:00,538.02,538.34,537.99,538.07,2311.0,538.02,538.34,537.99,538.07,2311.0
2023-12-11 13:15:00,538.06,538.06,537.9,538.02,700.0,538.06,538.06,537.9,538.02,700.0
2023-12-11 13:20:00,538.01,538.19,537.67,538.02,1700.0,538.01,538.19,537.67,538.02,1700.0
2023-12-11 13:25:00,537.72,537.72,537.72,537.72,100.0,537.72,537.72,537.72,537.72,100.0
2023-12-11 13:30:00,537.55,537.76,537.41,537.45,963.0,537.55,537.76,537.41,537.45,963.0
2023-12-11 13:35:00,537.59,537.84,537.48,537.76,3165.0,537.59,537.84,537.48,537.76,3165.0
2023-12-11 13:40:00,537.76,537.77,536.7,536.86,2600.0,537.76,537.77,536.7,536.86,2600.0
2023-12-11 13:45:00,536.79,536.79,536.76,536.76,207.0,536.79,536.79,536.76,536.76,207.0
2023-12-11 13:50:00,536.88,537.86,536.79,537.86,1500.0,536.88,537.86,536.79,537.86,1500.0
2023-12-11 13:55:00,537.82,537.82,537.17,537.58,1550.0,537.82,537.82,537.17,537.58,1550.0
2023-12-11 14:00:00,537.52,537.53,537.13,537.2,900.0,537.52,537.53,537.13,537.2,900.0
2023-12-11 14:05:00,537.47,537.47,537.2,537.29,1570.0,537.47,537.47,537.2,537.29,1570.0
2023-12-11 14:10:00,537.27,537.64,537.17,537.5,900.0,537.27,537.64,537.17,537.5,900.0
2023-12-11 14:15:00,537.56,537.95,537.35,537.82,2041.0,537.56,537.95,537.35,537.82,2041.0
2023-12-11 14:20:00,537.98,538.35,537.9,538.35,741.0,537.98,538.35,537.9,538.35,741.0
2023-12-11 14:25:00,538.35,538.65,538.35,538.64,800.0,538.35,538.65,538.35,538.64,800.0
2023-12-11 14:30:00,539.09,539.3,539.03,539.16,700.0,539.09,539.3,539.03,539.16,700.0
2023-12-11 14:35:00,538.98,539.78,538.98,539.5,1220.0,538.98,539.78,538.98,539.5,1220.0
2023-12-11 14:40:00,539.5,539.73,539.49,539.7,900.0,539.5,539.73,539.49,539.7,900.0
2023-12-11 14:45:00,539.64,539.93,539.41,539.41,2038.0,539.64,539.93,539.41,539.41,2038.0
2023-12-11 14:50:00,539.75,539.75,539.42,539.61,2880.0,539.75,539.75,539.42,539.61,2880.0
2023-12-11 14:55:00,539.58,539.79,539.04,539.05,6575.0,539.58,539.79,539.04,539.05,6575.0
2023-12-11 15:00:00,538.73,538.73,537.82,537.93,400.0,538.73,538.73,537.82,537.93,400.0
2023-12-11 15:05:00,538.08,538.45,537.99,538.45,836.0,538.08,538.45,537.99,538.45,836.0
2023-12-11 15:10:00,538.46,538.46,538.1,538.25,998.0,538.46,538.46,538.1,538.25,998.0
2023-12-11 15:15:00,538.38,538.47,537.84,538.18,3084.0,538.38,538.47,537.84,538.18,3084.0
2023-12-11 15:20:00,538.45,538.48,538.02,538.17,1706.0,538.45,538.48,538.02,538.17,1706.0
2023-12-11 15:25:00,538.06,538.06,537.48,537.48,1100.0,538.06,538.06,537.48,537.48,1100.0
2023-12-11 15:30:00,537.19,537.19,536.9,536.9,980.0,537.19,537.19,536.9,536.9,980.0
2023-12-11 15:35:00,536.89,536.9,536.48,536.77,1534.0,536.89,536.9,536.48,536.77,1534.0
2023-12-11 15:40:00,536.77,537.15,536.68,536.75,2337.0,536.77,537.15,536.68,536.75,2337.0
2023-12-11 15:45:00,536.65,536.98,536.65,536.95,1800.0,536.65,536.98,536.65,536.95,1800.0
2023-12-11 15:50:00,537.0,537.2,536.03,536.26,6806.0,537.0,537.2,536.03,536.26,6806.0
2023-12-11 15:55:00,536.26,536.68,536.08,536.31,21335.0,536.26,536.68,536.08,536.31,21335.0
2023-12-12 09:30:00,538.92,541.65,537.07,537.11,6262.0,538.92,541.65,537.07,537.11,6262.0
2023-12-12 09:35:00,540.12,540.35,540.12,540.35,200.0,540.12,540.35,540.12,540.35,200.0
2023-12-12 09:40:00,540.18,541.9,540.18,540.57,1601.0,540.18,541.9,540.18,540.57,1601.0
2023-12-12 09:45:00,540.76,541.64,539.13,541.64,1500.0,540.76,541.64,539.13,541.64,1500.0
2023-12-12 09:50:00,541.1,541.62,538.54,538.83,3491.0,541.1,541.62,538.54,538.83,3491.0
2023-12-12 09:55:00,539.54,539.54,537.78,537.88,2532.0,539.54,539.54,537.78,537.88,2532.0
2023-12-12 10:00:00,538.13,538.13,536.85,537.31,1726.0,538.13,538.13,536.85,537.31,1726.0
2023-12-12 10:05:00,537.84,539.12,537.44,538.61,2418.0,537.84,539.12,537.44,538.61,2418.0
2023-12-12 10:10:00,538.48,538.49,537.79,537.79,600.0,538.48,538.49,537.79,537.79,600.0
2023-12-12 10:15:00,539.13,539.74,539.12,539.74,400.0,539.13,539.74,539.12,539.74,400.0
2023-12-12 10:20:00,540.01,540.04,539.76,539.8,400.0,540.01,540.04,539.76,539.8,400.0
2023-12-12 10:25:00,540.12,540.32,539.63,539.97,2895.0,540.12,540.32,539.63,539.97,2895.0
2023-12-12 10:30:00,540.67,540.85,540.67,540.85,400.0,540.67,540.85,540.67,540.85,400.0
2023-12-12 10:35:00,541.0,541.28,540.77,541.08,2776.0,541.0,541.28,540.77,541.08,2776.0
2023-12-12 10:40:00,541.33,541.48,540.77,541.48,1818.0,541.33,541.48,540.77,541.48,1818.0
2023-12-12 10:45:00,541.71,543.04,541.59,543.04,2954.0,541.71,543.04,541.59,543.04,2954.0
2023-12-12 10:50:00,542.54,543.14,542.54,542.99,2047.0,542.54,543.14,542.54,542.99,2047.0
2023-12-12 10:55:00,543.61,543.61,543.47,543.57,500.0,543.61,543.61,543.47,543.57,500.0
2023-12-12 11:00:00,543.9,544.08,542.98,543.3,1900.0,543.9,544.08,542.98,543.3,1900.0
2023-12-12 11:05:00,543.66,543.81,543.6,543.7,1770.0,543.66,543.81,543.6,543.7,1770.0
2023-12-12 11:10:00,543.57,543.57,543.57,543.57,100.0,543.57,543.57,543.57,543.57,100.0
2023-12-12 11:15:00,543.08,543.21,542.91,543.21,600.0,543.08,543.21,542.91,543.21,600.0
2023-12-12 11:20:00,543.51,543.53,542.73,542.82,2100.0,543.51,543.53,542.73,542.82,2100.0
2023-12-12 11:25:00,542.47,542.67,542.44,542.45,700.0,542.47,542.67,542.44,542.45,700.0
2023-12-12 11:30:00,543.07,543.36,542.97,542.97,1000.0,543.07,543.36,542.97,542.97,1000.0
2023-12-12 11:35:00,542.83,543.03,542.64,543.03,1437.0,542.83,543.03,542.64,543.03,1437.0
2023-12-12 11:40:00,543.53,543.54,543.45,543.45,290.0,543.53,543.54,543.45,543.45,290.0
2023-12-12 11:45:00,543.26,543.26,543.03,543.04,500.0,543.26,543.26,543.03,543.04,500.0
2023-12-12 11:50:00,543.4,543.47,543.01,543.01,702.0,543.4,543.47,543.01,543.01,702.0
2023-12-12 11:55:00,542.48,542.48,541.68,541.69,800.0,542.48,542.48,541.68,541.69,800.0
2023-12-12 12:00:00,541.53,542.56,541.53,542.4,2326.0,541.53,542.56,541.53,542.4,2326.0
2023-12-12 12:05:00,542.42,542.43,541.77,542.18,1800.0,542.42,542.43,541.77,542.18,1800.0
2023-12-12 12:10:00,542.19,542.47,542.18,542.47,300.0,542.19,542.47,542.18,542.47,300.0
2023-12-12 12:15:00,542.69,542.82,542.69,542.82,300.0,542.69,542.82,542.69,542.82,300.0
2023-12-12 12:20:00,543.33,543.33,542.84,542.98,1200.0,543.33,543.33,542.84,542.98,1200.0
2023-12-12 12:25:00,543.08,543.16,542.62,543.04,3315.0,543.08,543.16,542.62,543.04,3315.0
2023-12-12 12:30:00,543.14,543.15,542.88,542.98,1000.0,543.14,543.15,542.88,542.98,1000.0
2023-12-12 12:35:00,542.86,542.89,542.64,542.89,600.0,542.86,542.89,542.64,542.89,600.0
2023-12-12 12:40:00,542.98,542.98,542.97,542.98,100.0,542.98,542.98,542.97,542.98,100.0
2023-12-12 12:45:00,542.6,542.78,542.59,542.78,517.0,542.6,542.78,542.59,542.78,517.0
2023-12-12 12:50:00,542.37,542.37,542.04,542.08,800.0,542.37,542.37,542.04,542.08,800.0
2023-12-12 12:55:00,542.0,542.2,541.65,541.65,920.0,542.0,542.2,541.65,541.65,920.0
2023-12-12 13:00:00,541.61,542.28,541.61,542.26,4300.0,541.61,542.28,541.61,542.26,4300.0
2023-12-12 13:05:00,542.51,542.51,541.72,541.72,600.0,542.51,542.51,541.72,541.72,600.0
2023-12-12 13:10:00,542.0,542.03,542.0,542.02,200.0,542.0,542.03,542.0,542.02,200.0
2023-12-12 13:15:00,542.22,542.61,542.19,542.33,1100.0,542.22,542.61,542.19,542.33,1100.0
2023-12-12 13:20:00,542.22,542.45,542.07,542.45,1300.0,542.22,542.45,542.07,542.45,1300.0
2023-12-12 13:25:00,542.39,542.72,542.39,542.72,300.0,542.39,542.72,542.39,542.72,300.0
2023-12-12 13:30:00,542.98,542.98,542.65,542.79,500.0,542.98,542.98,542.65,542.79,500.0
2023-12-12 13:35:00,542.74,543.35,542.55,543.35,1600.0,542.74,543.35,542.55,543.35,1600.0
2023-12-12 13:40:00,543.38,543.83,543.38,543.68,532.0,543.38,543.83,543.38,543.68,532.0
2023-12-12 13:45:00,543.58,543.58,543.53,543.54,200.0,543.58,543.58,543.53,543.54,200.0
2023-12-12 13:50:00,542.8,543.71,542.79,543.59,900.0,542.8,543.71,542.79,543.59,900.0
2023-12-12 13:55:00,544.11,544.83,544.11,544.83,400.0,544.11,544.83,544.11,544.83,400.0
2023-12-12 14:00:00,544.59,544.59,544.26,544.26,300.0,544.59,544.59,544.26,544.26,300.0
2023-12-12 14:05:00,544.53,544.9,544.45,544.9,1225.0,544.53,544.9,544.45,544.9,1225.0
2023-12-12 14:10:00,544.87,545.76,544.87,545.72,2377.0,544.87,545.76,544.87,545.72,2377.0
2023-12-12 14:15:00,545.81,546.13,545.49,546.11,1300.0,545.81,546.13,545.49,546.11,1300.0
2023-12-12 14:20:00,546.41,546.41,545.98,546.06,1784.0,546.41,546.41,545.98,546.06,1784.0
2023-12-12 14:25:00,546.03,546.18,545.62,545.63,1616.0,546.03,546.18,545.62,545.63,1616.0
2023-12-12 14:30:00,546.0,546.26,545.99,546.25,1781.0,546.0,546.26,545.99,546.25,1781.0
2023-12-12 14:35:00,546.29,546.87,546.0,546.53,4627.0,546.29,546.87,546.0,546.53,4627.0
2023-12-12 14:40:00,546.72,547.16,546.6,547.0,1050.0,546.72,547.16,546.6,547.0,1050.0
2023-12-12 14:45:00,546.9,547.22,546.39,546.57,1259.0,546.9,547.22,546.39,546.57,1259.0
2023-12-12 14:50:00,546.55,546.91,546.45,546.58,3001.0,546.55,546.91,546.45,546.58,3001.0
2023-12-12 14:55:00,546.7,546.8,546.0,546.0,2285.0,546.7,546.8,546.0,546.0,2285.0
2023-12-12 15:00:00,546.0,546.72,545.94,546.72,2143.0,546.0,546.72,545.94,546.72,2143.0
2023-12-12 15:05:00,546.82,547.14,546.65,546.85,5226.0,546.82,547.14,546.65,546.85,5226.0
2023-12-12 15:10:00,547.04,547.42,546.88,547.42,2400.0,547.04,547.42,546.88,547.42,2400.0
2023-12-12 15:15:00,547.46,547.65,547.16,547.18,1391.0,547.46,547.65,547.16,547.18,1391.0
2023-12-12 15:20:00,547.44,547.75,546.8,546.8,1719.0,547.44,547.75,546.8,546.8,1719.0
2023-12-12 15:25:00,546.73,547.06,546.6,546.95,1438.0,546.73,547.06,546.6,546.95,1438.0
2023-12-12 15:30:00,546.77,546.87,546.37,546.43,4277.0,546.77,546.87,546.37,546.43,4277.0
2023-12-12 15:35:00,546.15,546.16,545.63,545.63,800.0,546.15,546.16,545.63,545.63,800.0
2023-12-12 15:40:00,545.45,545.9,545.3,545.64,900.0,545.45,545.9,545.3,545.64,900.0
2023-12-12 15:45:00,545.88,546.08,545.61,545.61,3289.0,545.88,546.08,545.61,545.61,3289.0
2023-12-12 15:50:00,545.42,546.03,544.48,544.79,10244.0,545.42,546.03,544.48,544.79,10244.0
2023-12-12 15:55:00,545.18,545.86,544.8,544.95,18222.0,545.18,545.86,544.8,544.95,18222.0
2023-12-13 09:30:00,545.13,547.77,545.13,547.59,4112.0,545.13,547.77,545.13,547.59,4112.0
2023-12-13 09:35:00,548.41,548.42,545.39,545.77,1699.0,548.41,548.42,545.39,545.77,1699.0
2023-12-13 09:40:00,545.54,547.14,545.54,547.14,300.0,545.54,547.14,545.54,547.14,300.0
2023-12-13 09:45:00,548.34,548.41,548.34,548.4,300.0,548.34,548.41,548.34,548.4,300.0
2023-12-13 09:50:00,547.69,547.94,546.66,546.66,756.0,547.69,547.94,546.66,546.66,756.0
2023-12-13 09:55:00,546.09,546.09,545.45,546.09,1218.0,546.09,546.09,545.45,546.09,1218.0
2023-12-13 10:00:00,546.58,546.58,546.58,546.58,100.0,546.58,546.58,546.58,546.58,100.0
2023-12-13 10:05:00,545.85,546.73,545.51,546.73,1042.0,545.85,546.73,545.51,546.73,1042.0
2023-12-13 10:10:00,546.65,547.31,546.64,546.9,820.0,546.65,547.31,546.64,546.9,820.0
2023-12-13 10:15:00,546.51,547.43,546.51,547.18,800.0,546.51,547.43,546.51,547.18,800.0
2023-12-13 10:20:00,547.22,547.22,546.89,547.21,700.0,547.22,547.22,546.89,547.21,700.0
2023-12-13 10:25:00,547.02,547.67,547.02,547.45,3798.0,547.02,547.67,547.02,547.45,3798.0
2023-12-13 10:30:00,546.99,547.55,546.98,547.55,300.0,546.99,547.55,546.98,547.55,300.0
2023-12-13 10:35:00,547.68,548.06,547.68,548.06,490.0,547.68,548.06,547.68,548.06,490.0
2023-12-13 10:40:00,547.19,547.57,546.94,547.57,2302.0,547.19,547.57,546.94,547.57,2302.0
2023-12-13 10:45:00,548.48,549.53,548.42,549.52,1637.0,548.48,549.53,548.42,549.52,1637.0
2023-12-13 10:50:00,549.54,550.17,549.1,549.17,3205.0,549.54,550.17,549.1,549.17,3205.0
2023-12-13 10:55:00,549.18,549.86,549.18,549.86,200.0,549.18,549.86,549.18,549.86,200.0
2023-12-13 11:00:00,549.7,549.7,549.7,549.7,100.0,549.7,549.7,549.7,549.7,100.0
2023-12-13 11:05:00,549.28,549.28,548.96,549.11,1100.0,549.28,549.28,548.96,549.11,1100.0
2023-12-13 11:10:00,549.09,549.09,548.75,548.82,513.0,549.09,549.09,548.75,548.82,513.0
2023-12-13 11:15:00,548.43,548.43,547.84,547.98,3228.0,548.43,548.43,547.84,547.98,3228.0
2023-12-13 11:20:00,547.73,547.73,547.33,547.34,1000.0,547.73,547.73,547.33,547.34,1000.0
2023-12-13 11:25:00,547.41,547.41,546.65,546.65,500.0,547.41,547.41,546.65,546.65,500.0
2023-12-13 11:30:00,547.14,547.21,546.8,547.21,858.0,547.14,547.21,546.8,547.21,858.0
2023-12-13 11:35:00,547.03,547.03,546.54,546.54,1962.0,547.03,547.03,546.54,546.54,1962.0
2023-12-13 11:40:00,545.56,545.56,545.15,545.26,1313.0,545.56,545.56,545.15,545.26,1313.0
2023-12-13 11:45:00,545.47,545.71,544.85,544.85,3892.0,545.47,545.71,544.85,544.85,3892.0
2023-12-13 11:50:00,545.27,545.33,545.0,545.1,2644.0,545.27,545.33,545.0,545.1,2644.0
2023-12-13 11:55:00,545.27,545.28,545.0,545.0,1305.0,545.27,545.28,545.0,545.0,1305.0
2023-12-13 12:00:00,545.29,545.29,544.88,545.12,1800.0,545.29,545.29,544.88,545.12,1800.0
2023-12-13 12:05:00,545.14,545.25,544.54,544.72,1812.0,545.14,545.25,544.54,544.72,1812.0
2023-12-13 12:10:00,544.72,544.72,544.31,544.47,900.0,544.72,544.72,544.31,544.47,900.0
2023-12-13 12:15:00,544.99,545.26,544.82,544.88,2894.0,544.99,545.26,544.82,544.88,2894.0
2023-12-13 12:20:00,545.07,545.2,544.83,545.02,1602.0,545.07,545.2,544.83,545.02,1602.0
2023-12-13 12:25:00,545.02,545.39,544.91,545.08,2715.0,545.02,545.39,544.91,545.08,2715.0
2023-12-13 12:30:00,544.81,544.81,544.42,544.67,500.0,544.81,544.81,544.42,544.67,500.0
2023-12-13 12:35:00,544.38,544.53,544.22,544.53,600.0,544.38,544.53,544.22,544.53,600.0
2023-12-13 12:40:00,544.28,544.28,543.03,543.04,1300.0,544.28,544.28,543.03,543.04,1300.0
2023-12-13 12:45:00,542.95,543.29,542.44,543.14,2500.0,542.95,543.29,542.44,543.14,2500.0
2023-12-13 12:50:00,543.14,545.21,543.14,545.16,39621.0,543.14,545.21,543.14,545.16,39621.0
2023-12-13 12:55:00,545.26,545.3,544.48,544.48,1315.0,545.26,545.3,544.48,544.48,1315.0
2023-12-13 13:00:00,544.4,544.4,544.13,544.31,1200.0,544.4,544.4,544.13,544.31,1200.0
2023-12-13 13:05:00,543.99,544.49,543.98,544.49,700.0,543.99,544.49,543.98,544.49,700.0
2023-12-13 13:10:00,544.52,544.55,544.52,544.55,200.0,544.52,544.55,544.52,544.55,200.0
2023-12-13 13:15:00,544.55,544.55,544.55,544.55,0.0,544.55,544.55,544.55,544.55,0.0
2023-12-13 13:20:00,544.4,544.4,543.13,543.72,2409.0,544.4,544.4,543.13,543.72,2409.0
2023-12-13 13:25:00,543.77,544.0,543.67,543.69,2110.0,543.77,544.0,543.67,543.69,2110.0
2023-12-13 13:30:00,543.69,543.69,543.69,543.69,0.0,543.69,543.69,543.69,543.69,0.0
2023-12-13 13:35:00,543.45,543.55,543.09,543.09,500.0,543.45,543.55,543.09,543.09,500.0
2023-12-13 13:40:00,543.03,543.03,542.97,542.98,200.0,543.03,543.03,542.97,542.98,200.0
2023-12-13 13:45:00,542.99,543.17,542.15,542.15,2300.0,542.99,543.17,542.15,542.15,2300.0
2023-12-13 13:50:00,542.48,542.62,542.0,542.62,2289.0,542.48,542.62,542.0,542.62,2289.0
2023-12-13 13:55:00,542.73,543.07,542.5,542.5,2874.0,542.73,543.07,542.5,542.5,2874.0
2023-12-13 14:00:00,542.34,545.69,542.34,545.69,4217.0,542.34,545.69,542.34,545.69,4217.0
2023-12-13 14:05:00,545.68,547.37,545.0,547.37,7231.0,545.68,547.37,545.0,547.37,7231.0
2023-12-13 14:10:00,547.48,548.06,546.3,546.54,3817.0,547.48,548.06,546.3,546.54,3817.0
2023-12-13 14:15:00,546.64,547.38,546.4,546.99,6395.0,546.64,547.38,546.4,546.99,6395.0
2023-12-13 14:20:00,546.99,548.53,546.79,547.9,3526.0,546.99,548.53,546.79,547.9,3526.0
2023-12-13 14:25:00,547.88,548.91,546.92,548.91,2574.0,547.88,548.91,546.92,548.91,2574.0
2023-12-13 14:30:00,549.39,549.66,548.8,549.63,1550.0,549.39,549.66,548.8,549.63,1550.0
2023-12-13 14:35:00,550.1,551.05,550.1,550.24,2038.0,550.1,551.05,550.1,550.24,2038.0
2023-12-13 14:40:00,551.12,551.52,550.68,550.82,2830.0,551.12,551.52,550.68,550.82,2830.0
2023-12-13 14:45:00,551.51,553.18,551.36,552.27,2777.0,551.51,553.18,551.36,552.27,2777.0
2023-12-13 14:50:00,553.0,554.23,552.57,553.77,2616.0,553.0,554.23,552.57,553.77,2616.0
2023-12-13 14:55:00,554.46,555.26,553.85,554.09,1400.0,554.46,555.26,553.85,554.09,1400.0
2023-12-13 15:00:00,554.39,557.29,553.85,557.29,5878.0,554.39,557.29,553.85,557.29,5878.0
2023-12-13 15:05:00,557.18,557.86,556.43,556.65,3000.0,557.18,557.86,556.43,556.65,3000.0
2023-12-13 15:10:00,556.22,556.56,555.29,555.74,2332.0,556.22,556.56,555.29,555.74,2332.0
2023-12-13 15:15:00,556.64,556.64,556.2,556.36,1378.0,556.64,556.64,556.2,556.36,1378.0
2023-12-13 15:20:00,556.5,557.21,556.4,556.5,2872.0,556.5,557.21,556.4,556.5,2872.0
2023-12-13 15:25:00,556.39,556.5,554.5,555.41,2000.0,556.39,556.5,554.5,555.41,2000.0
2023-12-13 15:30:00,555.6,557.35,555.51,556.84,2053.0,555.6,557.35,555.51,556.84,2053.0
2023-12-13 15:35:00,557.04,558.16,556.84,558.16,2431.0,557.04,558.16,556.84,558.16,2431.0
2023-12-13 15:40:00,558.35,558.35,557.05,557.35,3093.0,558.35,558.35,557.05,557.35,3093.0
2023-12-13 15:45:00,557.48,558.16,557.37,557.95,5887.0,557.48,558.16,557.37,557.95,5887.0
2023-12-13 15:50:00,558.53,558.79,556.78,557.26,7990.0,558.53,558.79,556.78,557.26,7990.0
2023-12-13 15:55:00,557.17,559.08,556.99,558.06,22117.0,557.17,559.08,556.99,558.06,22117.0
2023-12-14 09:30:00,564.37,568.3,561.07,564.77,22410.0,564.37,568.3,561.07,564.77,22410.0
2023-12-14 09:35:00,564.78,567.13,564.12,565.56,2700.0,564.78,567.13,564.12,565.56,2700.0
2023-12-14 09:40:00,566.67,566.67,563.94,563.94,4810.0,566.67,566.67,563.94,563.94,4810.0
2023-12-14 09:45:00,563.81,563.81,556.25,556.49,7584.0,563.81,563.81,556.25,556.49,7584.0
2023-12-14 09:50:00,556.11,557.08,551.98,555.8,11608.0,556.11,557.08,551.98,555.8,11608.0
2023-12-14 09:55:00,555.97,559.23,554.96,557.36,57726.0,555.97,559.23,554.96,557.36,57726.0
2023-12-14 10:00:00,557.14,558.92,555.83,558.81,6226.0,557.14,558.92,555.83,558.81,6226.0
2023-12-14 10:05:00,558.75,560.53,558.75,559.25,3521.0,558.75,560.53,558.75,559.25,3521.0
2023-12-14 10:10:00,559.26,560.63,558.84,559.33,6091.0,559.26,560.63,558.84,559.33,6091.0
2023-12-14 10:15:00,558.81,559.58,556.58,556.95,4319.0,558.81,559.58,556.58,556.95,4319.0
2023-12-14 10:20:00,556.95,558.25,556.18,557.85,3920.0,556.95,558.25,556.18,557.85,3920.0
2023-12-14 10:25:00,558.16,559.0,557.1,558.02,5705.0,558.16,559.0,557.1,558.02,5705.0
2023-12-14 10:30:00,557.72,560.94,557.58,560.94,9240.0,557.72,560.94,557.58,560.94,9240.0
2023-12-14 10:35:00,560.88,561.08,558.64,559.15,5573.0,560.88,561.08,558.64,559.15,5573.0
2023-12-14 10:40:00,559.65,560.15,558.51,559.62,5748.0,559.65,560.15,558.51,559.62,5748.0
2023-12-14 10:45:00,558.98,560.86,558.98,560.75,3259.0,558.98,560.86,558.98,560.75,3259.0
2023-12-14 10:50:00,560.23,562.47,560.23,562.47,2942.0,560.23,562.47,560.23,562.47,2942.0
2023-12-14 10:55:00,561.99,562.14,561.47,561.82,3168.0,561.99,562.14,561.47,561.82,3168.0
2023-12-14 11:00:00,561.18,561.96,561.17,561.75,2720.0,561.18,561.96,561.17,561.75,2720.0
2023-12-14 11:05:00,561.28,561.86,560.72,561.58,2527.0,561.28,561.86,560.72,561.58,2527.0
2023-12-14 11:10:00,561.71,562.99,559.65,559.65,5912.0,561.71,562.99,559.65,559.65,5912.0
2023-12-14 11:15:00,559.58,559.58,559.01,559.2,3387.0,559.58,559.58,559.01,559.2,3387.0
2023-12-14 11:20:00,559.21,559.34,558.47,558.87,2087.0,559.21,559.34,558.47,558.87,2087.0
2023-12-14 11:25:00,558.88,559.85,558.32,559.39,7557.0,558.88,559.85,558.32,559.39,7557.0
2023-12-14 11:30:00,559.48,559.83,558.85,558.86,1767.0,559.48,559.83,558.85,558.86,1767.0
2023-12-14 11:35:00,558.51,558.77,558.1,558.56,1700.0,558.51,558.77,558.1,558.56,1700.0
2023-12-14 11:40:00,558.25,558.56,558.12,558.27,1705.0,558.25,558.56,558.12,558.27,1705.0
2023-12-14 11:45:00,558.26,559.73,558.26,559.09,4325.0,558.26,559.73,558.26,559.09,4325.0
2023-12-14 11:50:00,559.45,560.33,559.15,559.33,3925.0,559.45,560.33,559.15,559.33,3925.0
2023-12-14 11:55:00,559.0,559.15,558.37,558.38,2608.0,559.0,559.15,558.37,558.38,2608.0
2023-12-14 12:00:00,558.38,559.57,558.3,558.54,4234.0,558.38,559.57,558.3,558.54,4234.0
2023-12-14 12:05:00,558.84,559.48,558.83,559.48,2300.0,558.84,559.48,558.83,559.48,2300.0
2023-12-14 12:10:00,559.44,559.76,559.4,559.75,1711.0,559.44,559.76,559.4,559.75,1711.0
2023-12-14 12:15:00,559.78,560.12,559.76,559.9,3072.0,559.78,560.12,559.76,559.9,3072.0
2023-12-14 12:20:00,560.12,560.85,559.57,559.57,22208.0,560.12,560.85,559.57,559.57,22208.0
2023-12-14 12:25:00,559.47,559.98,559.47,559.88,2176.0,559.47,559.98,559.47,559.88,2176.0
2023-12-14 12:30:00,559.84,559.84,558.14,558.25,2110.0,559.84,559.84,558.14,558.25,2110.0
2023-12-14 12:35:00,558.25,558.31,556.56,558.31,7358.0,558.25,558.31,556.56,558.31,7358.0
2023-12-14 12:40:00,558.44,559.08,558.0,559.05,2375.0,558.44,559.08,558.0,559.05,2375.0
2023-12-14 12:45:00,558.67,559.05,558.59,558.59,955.0,558.67,559.05,558.59,558.59,955.0
2023-12-14 12:50:00,558.14,558.15,557.09,557.09,1659.0,558.14,558.15,557.09,557.09,1659.0
2023-12-14 12:55:00,556.21,557.2,556.08,557.19,4402.0,556.21,557.2,556.08,557.19,4402.0
2023-12-14 13:00:00,556.77,557.54,556.51,557.54,3700.0,556.77,557.54,556.51,557.54,3700.0
2023-12-14 13:05:00,556.54,558.1,556.12,557.89,5698.0,556.54,558.1,556.12,557.89,5698.0
2023-12-14 13:10:00,558.16,558.96,557.99,557.99,1200.0,558.16,558.96,557.99,557.99,1200.0
2023-12-14 13:15:00,558.14,558.61,558.14,558.61,981.0,558.14,558.61,558.14,558.61,981.0
2023-12-14 13:20:00,558.36,558.51,558.12,558.44,1807.0,558.36,558.51,558.12,558.44,1807.0
2023-12-14 13:25:00,558.35,558.35,557.05,557.05,2000.0,558.35,558.35,557.05,557.05,2000.0
2023-12-14 13:30:00,556.86,558.3,556.85,558.3,2700.0,556.86,558.3,556.85,558.3,2700.0
2023-12-14 13:35:00,557.91,558.35,556.84,557.01,3935.0,557.91,558.35,556.84,557.01,3935.0
2023-12-14 13:40:00,556.51,556.59,556.04,556.29,1836.0,556.51,556.59,556.04,556.29,1836.0
2023-12-14 13:45:00,556.17,556.17,554.09,554.1,3167.0,556.17,556.17,554.09,554.1,3167.0
2023-12-14 13:50:00,553.63,553.66,551.63,552.87,7188.0,553.63,553.66,551.63,552.87,7188.0
2023-12-14 13:55:00,552.93,553.65,551.92,553.64,5048.0,552.93,553.65,551.92,553.64,5048.0
2023-12-14 14:00:00,553.2,554.59,552.74,553.67,10600.0,553.2,554.59,552.74,553.67,10600.0
2023-12-14 14:05:00,554.17,554.17,554.09,554.09,422.0,554.17,554.17,554.09,554.09,422.0
2023-12-14 14:10:00,553.19,554.57,552.85,554.32,2136.0,553.19,554.57,552.85,554.32,2136.0
2023-12-14 14:15:00,554.48,555.67,554.45,555.51,1769.0,554.48,555.67,554.45,555.51,1769.0
2023-12-14 14:20:00,555.59,555.81,555.03,555.81,920.0,555.59,555.81,555.03,555.81,920.0
2023-12-14 14:25:00,555.44,556.28,554.67,555.67,3300.0,555.44,556.28,554.67,555.67,3300.0
2023-12-14 14:30:00,555.12,555.5,554.74,555.5,1300.0,555.12,555.5,554.74,555.5,1300.0
2023-12-14 14:35:00,555.52,555.94,555.34,555.7,1717.0,555.52,555.94,555.34,555.7,1717.0
2023-12-14 14:40:00,555.42,555.42,554.87,554.9,3850.0,555.42,555.42,554.87,554.9,3850.0
2023-12-14 14:45:00,555.21,555.26,554.18,554.67,3100.0,555.21,555.26,554.18,554.67,3100.0
2023-12-14 14:50:00,554.54,555.61,554.32,555.61,4845.0,554.54,555.61,554.32,555.61,4845.0
2023-12-14 14:55:00,555.53,555.56,554.69,555.05,5884.0,555.53,555.56,554.69,555.05,5884.0
2023-12-14 15:00:00,555.04,555.55,554.64,554.64,5415.0,555.04,555.55,554.64,554.64,5415.0
2023-12-14 15:05:00,554.89,555.1,554.16,554.88,2344.0,554.89,555.1,554.16,554.88,2344.0
2023-12-14 15:10:00,554.49,555.59,554.49,555.5,10919.0,554.49,555.59,554.49,555.5,10919.0
2023-12-14 15:15:00,555.39,556.44,555.22,555.83,4855.0,555.39,556.44,555.22,555.83,4855.0
2023-12-14 15:20:00,556.03,556.39,554.87,555.82,7322.0,556.03,556.39,554.87,555.82,7322.0
2023-12-14 15:25:00,555.61,555.64,554.95,554.95,1834.0,555.61,555.64,554.95,554.95,1834.0
2023-12-14 15:30:00,555.16,555.71,555.16,555.69,3962.0,555.16,555.71,555.16,555.69,3962.0
2023-12-14 15:35:00,555.41,556.25,555.34,555.59,4499.0,555.41,556.25,555.34,555.59,4499.0
2023-12-14 15:40:00,555.44,555.66,554.97,555.52,4200.0,555.44,555.66,554.97,555.52,4200.0
2023-12-14 15:45:00,555.52,555.89,554.65,554.9,13289.0,555.52,555.89,554.65,554.9,13289.0
2023-12-14 15:50:00,554.54,555.57,554.25,554.77,35296.0,554.54,555.57,554.25,554.77,35296.0
2023-12-14 15:55:00,554.51,554.71,553.73,554.17,40371.0,554.51,554.71,553.73,554.17,40371.0
2023-12-15 09:30:00,545.58,547.7,542.08,544.37,185221.0,545.58,547.7,542.08,544.37,185221.0
2023-12-15 09:35:00,543.3,543.3,539.28,542.35,8591.0,543.3,543.3,539.28,542.35,8591.0
2023-12-15 09:40:00,543.0,543.14,539.07,539.08,11005.0,543.0,543.14,539.07,539.08,11005.0
2023-12-15 09:45:00,539.1,539.77,535.54,538.67,27537.0,539.1,539.77,535.54,538.67,27537.0
2023-12-15 09:50:00,538.27,538.69,536.01,538.05,24250.0,538.27,538.69,536.01,538.05,24250.0
2023-12-15 09:55:00,537.93,539.63,536.48,537.83,12320.0,537.93,539.63,536.48,537.83,12320.0
2023-12-15 10:00:00,538.14,541.16,537.7,541.16,5361.0,538.14,541.16,537.7,541.16,5361.0
2023-12-15 10:05:00,541.14,543.45,541.11,542.81,9602.0,541.14,543.45,541.11,542.81,9602.0
2023-12-15 10:10:00,543.09,543.28,541.65,541.92,16528.0,543.09,543.28,541.65,541.92,16528.0
2023-12-15 10:15:00,541.9,541.9,540.74,540.92,7757.0,541.9,541.9,540.74,540.92,7757.0
2023-12-15 10:20:00,541.21,542.57,541.21,541.97,4643.0,541.21,542.57,541.21,541.97,4643.0
2023-12-15 10:25:00,541.87,542.38,541.78,542.38,2283.0,541.87,542.38,541.78,542.38,2283.0
2023-12-15 10:30:00,542.11,542.11,541.17,541.37,2341.0,542.11,542.11,541.17,541.37,2341.0
2023-12-15 10:35:00,541.45,541.95,540.39,541.12,3201.0,541.45,541.95,540.39,541.12,3201.0
2023-12-15 10:40:00,541.84,544.03,541.82,544.03,2200.0,541.84,544.03,541.82,544.03,2200.0
2023-12-15 10:45:00,543.99,544.12,543.54,543.98,1380.0,543.99,544.12,543.54,543.98,1380.0
2023-12-15 10:50:00,544.45,544.88,544.28,544.88,1202.0,544.45,544.88,544.28,544.88,1202.0
2023-12-15 10:55:00,545.24,547.18,545.24,546.82,600.0,545.24,547.18,545.24,546.82,600.0
2023-12-15 11:00:00,547.09,547.09,545.78,545.95,4315.0,547.09,547.09,545.78,545.95,4315.0
2023-12-15 11:05:00,545.32,545.4,544.04,544.58,1100.0,545.32,545.4,544.04,544.58,1100.0
2023-12-15 11:10:00,544.26,544.45,543.55,544.45,1600.0,544.26,544.45,543.55,544.45,1600.0
2023-12-15 11:15:00,544.17,544.4,544.04,544.37,1361.0,544.17,544.4,544.04,544.37,1361.0
2023-12-15 11:20:00,544.12,544.12,542.41,542.41,4200.0,544.12,544.12,542.41,542.41,4200.0
2023-12-15 11:25:00,542.23,542.78,541.78,541.78,2918.0,542.23,542.78,541.78,541.78,2918.0
2023-12-15 11:30:00,541.68,542.06,541.32,541.57,3113.0,541.68,542.06,541.32,541.57,3113.0
2023-12-15 11:35:00,541.48,541.48,540.62,540.63,813.0,541.48,541.48,540.62,540.63,813.0
2023-12-15 11:40:00,540.52,541.12,540.09,541.12,3515.0,540.52,541.12,540.09,541.12,3515.0
2023-12-15 11:45:00,540.75,540.93,540.43,540.48,2000.0,540.75,540.93,540.43,540.48,2000.0
2023-12-15 11:50:00,540.54,541.56,540.54,541.38,2446.0,540.54,541.56,540.54,541.38,2446.0
2023-12-15 11:55:00,541.76,542.24,541.76,542.24,200.0,541.76,542.24,541.76,542.24,200.0
2023-12-15 12:00:00,541.79,542.98,541.79,542.52,1263.0,541.79,542.98,541.79,542.52,1263.0
2023-12-15 12:05:00,541.91,542.24,541.71,541.71,1002.0,541.91,542.24,541.71,541.71,1002.0
2023-12-15 12:10:00,541.55,541.79,541.18,541.19,1110.0,541.55,541.79,541.18,541.19,1110.0
2023-12-15 12:15:00,541.12,541.72,540.71,540.71,2274.0,541.12,541.72,540.71,540.71,2274.0
2023-12-15 12:20:00,540.37,540.47,539.93,540.4,5512.0,540.37,540.47,539.93,540.4,5512.0
2023-12-15 12:25:00,540.23,541.34,539.78,541.34,3337.0,540.23,541.34,539.78,541.34,3337.0
2023-12-15 12:30:00,542.35,542.35,542.2,542.2,300.0,542.35,542.35,542.2,542.2,300.0
2023-12-15 12:35:00,541.87,541.87,541.66,541.76,1059.0,541.87,541.87,541.66,541.76,1059.0
2023-12-15 12:40:00,541.84,542.11,541.3,541.31,1100.0,541.84,542.11,541.3,541.31,1100.0
2023-12-15 12:45:00,541.2,541.43,540.55,541.43,2124.0,541.2,541.43,540.55,541.43,2124.0
2023-12-15 12:50:00,541.03,541.28,540.6,541.08,3665.0,541.03,541.28,540.6,541.08,3665.0
2023-12-15 12:55:00,540.88,541.19,540.71,540.84,4154.0,540.88,541.19,540.71,540.84,4154.0
2023-12-15 13:00:00,540.75,540.75,539.64,540.54,4574.0,540.75,540.75,539.64,540.54,4574.0
2023-12-15 13:05:00,540.69,540.69,540.0,540.35,600.0,540.69,540.69,540.0,540.35,600.0
2023-12-15 13:10:00,540.53,540.75,540.36,540.45,1400.0,540.53,540.75,540.36,540.45,1400.0
2023-12-15 13:15:00,540.21,540.31,539.64,539.9,3400.0,540.21,540.31,539.64,539.9,3400.0
2023-12-15 13:20:00,540.07,540.37,539.87,540.37,900.0,540.07,540.37,539.87,540.37,900.0
2023-12-15 13:25:00,540.64,540.64,540.23,540.52,1134.0,540.64,540.64,540.23,540.52,1134.0
2023-12-15 13:30:00,541.14,541.15,539.94,539.94,2348.0,541.14,541.15,539.94,539.94,2348.0
2023-12-15 13:35:00,540.47,540.47,539.7,540.25,869.0,540.47,540.47,539.7,540.25,869.0
2023-12-15 13:40:00,539.97,539.98,538.1,538.1,2200.0,539.97,539.98,538.1,538.1,2200.0
2023-12-15 13:45:00,538.08,538.32,537.09,537.09,3855.0,538.08,538.32,537.09,537.09,3855.0
2023-12-15 13:50:00,537.12,537.64,536.91,537.04,2660.0,537.12,537.64,536.91,537.04,2660.0
2023-12-15 13:55:00,537.37,537.75,536.59,537.01,1622.0,537.37,537.75,536.59,537.01,1622.0
2023-12-15 14:00:00,536.84,538.13,536.62,538.0,1890.0,536.84,538.13,536.62,538.0,1890.0
2023-12-15 14:05:00,537.79,538.31,537.79,538.3,1009.0,537.79,538.31,537.79,538.3,1009.0
2023-12-15 14:10:00,538.13,538.37,538.09,538.37,400.0,538.13,538.37,538.09,538.37,400.0
2023-12-15 14:15:00,538.87,539.59,538.87,539.49,600.0,538.87,539.59,538.87,539.49,600.0
2023-12-15 14:20:00,539.5,539.68,539.31,539.68,733.0,539.5,539.68,539.31,539.68,733.0
2023-12-15 14:25:00,539.42,539.58,539.04,539.13,984.0,539.42,539.58,539.04,539.13,984.0
2023-12-15 14:30:00,539.08,539.38,539.08,539.38,872.0,539.08,539.38,539.08,539.38,872.0
2023-12-15 14:35:00,539.38,539.46,539.11,539.46,1282.0,539.38,539.46,539.11,539.46,1282.0
2023-12-15 14:40:00,539.48,540.49,539.37,540.49,1600.0,539.48,540.49,539.37,540.49,1600.0
2023-12-15 14:45:00,540.9,540.9,539.72,539.72,1576.0,540.9,540.9,539.72,539.72,1576.0
2023-12-15 14:50:00,539.71,539.75,539.39,539.39,1702.0,539.71,539.75,539.39,539.39,1702.0
2023-12-15 14:55:00,539.22,539.55,538.82,539.47,3800.0,539.22,539.55,538.82,539.47,3800.0
2023-12-15 15:00:00,539.72,540.1,539.62,540.1,900.0,539.72,540.1,539.62,540.1,900.0
2023-12-15 15:05:00,539.84,539.84,539.68,539.68,500.0,539.84,539.84,539.68,539.68,500.0
2023-12-15 15:10:00,539.74,539.81,539.72,539.73,800.0,539.74,539.81,539.72,539.73,800.0
2023-12-15 15:15:00,539.73,540.02,539.34,540.01,1700.0,539.73,540.02,539.34,540.01,1700.0
2023-12-15 15:20:00,540.67,540.87,540.29,540.29,1748.0,540.67,540.87,540.29,540.29,1748.0
2023-12-15 15:25:00,540.46,541.5,540.35,541.5,900.0,540.46,541.5,540.35,541.5,900.0
2023-12-15 15:30:00,541.61,542.38,541.34,541.43,2373.0,541.61,542.38,541.34,541.43,2373.0
2023-12-15 15:35:00,541.22,541.22,540.76,540.79,1300.0,541.22,541.22,540.76,540.79,1300.0
2023-12-15 15:40:00,540.77,541.37,540.77,541.17,1724.0,540.77,541.37,540.77,541.17,1724.0
2023-12-15 15:45:00,541.15,541.44,540.77,541.18,6376.0,541.15,541.44,540.77,541.18,6376.0
2023-12-15 15:50:00,541.07,542.55,540.82,541.2,15893.0,541.07,542.55,540.82,541.2,15893.0
2023-12-15 15:55:00,540.44,543.15,540.4,541.25,30791.0,540.44,543.15,540.4,541.25,30791.0
2023-12-18 09:30:00,541.5,541.5,536.54,539.25,8376.0,541.5,541.5,536.54,539.25,8376.0
2023-12-18 09:35:00,539.23,543.64,539.17,543.63,4317.0,539.23,543.64,539.17,543.63,4317.0
2023-12-18 09:40:00,542.2,542.2,539.23,540.74,2030.0,542.2,542.2,539.23,540.74,2030.0
2023-12-18 09:45:00,542.0,542.46,539.73,539.74,1960.0,542.0,542.46,539.73,539.74,1960.0
2023-12-18 09:50:00,539.74,540.28,538.78,540.28,517.0,539.74,540.28,538.78,540.28,517.0
2023-12-18 09:55:00,539.26,539.29,539.26,539.29,700.0,539.26,539.29,539.26,539.29,700.0
2023-12-18 10:00:00,539.5,540.48,539.3,539.86,1979.0,539.5,540.48,539.3,539.86,1979.0
2023-12-18 10:05:00,539.05,539.18,538.21,538.22,1200.0,539.05,539.18,538.21,538.22,1200.0
2023-12-18 10:10:00,538.15,538.15,536.46,536.88,1356.0,538.15,538.15,536.46,536.88,1356.0
2023-12-18 10:15:00,536.86,536.86,536.06,536.77,3474.0,536.86,536.86,536.06,536.77,3474.0
2023-12-18 10:20:00,536.28,536.29,535.61,536.14,3518.0,536.28,536.29,535.61,536.14,3518.0
2023-12-18 10:25:00,535.94,535.94,535.2,535.52,500.0,535.94,535.94,535.2,535.52,500.0
2023-12-18 10:30:00,536.32,536.82,536.31,536.82,905.0,536.32,536.82,536.31,536.82,905.0
2023-12-18 10:35:00,536.75,536.75,535.65,536.48,1004.0,536.75,536.75,535.65,536.48,1004.0
2023-12-18 10:40:00,536.08,536.64,535.99,536.33,1400.0,536.08,536.64,535.99,536.33,1400.0
2023-12-18 10:45:00,535.86,536.46,535.55,535.74,2135.0,535.86,536.46,535.55,535.74,2135.0
2023-12-18 10:50:00,535.51,535.56,535.12,535.16,2939.0,535.51,535.56,535.12,535.16,2939.0
2023-12-18 10:55:00,535.53,536.78,535.53,536.78,1850.0,535.53,536.78,535.53,536.78,1850.0
2023-12-18 11:00:00,536.49,536.49,535.64,535.95,2000.0,536.49,536.49,535.64,535.95,2000.0
2023-12-18 11:05:00,535.93,536.23,535.93,536.23,301.0,535.93,536.23,535.93,536.23,301.0
2023-12-18 11:10:00,536.9,537.08,536.83,536.83,731.0,536.9,537.08,536.83,536.83,731.0
2023-12-18 11:15:00,536.48,536.92,536.27,536.9,1370.0,536.48,536.92,536.27,536.9,1370.0
2023-12-18 11:20:00,536.6,536.6,535.55,535.77,1119.0,536.6,536.6,535.55,535.77,1119.0
2023-12-18 11:25:00,535.85,535.85,535.27,535.27,400.0,535.85,535.85,535.27,535.27,400.0
2023-12-18 11:30:00,535.85,536.35,535.85,536.23,700.0,535.85,536.35,535.85,536.23,700.0
2023-12-18 11:35:00,535.66,535.76,534.73,535.03,3139.0,535.66,535.76,534.73,535.03,3139.0
2023-12-18 11:40:00,535.39,535.53,534.53,534.53,900.0,535.39,535.53,534.53,534.53,900.0
2023-12-18 11:45:00,534.6,535.11,534.6,535.11,400.0,534.6,535.11,534.6,535.11,400.0
2023-12-18 11:50:00,534.9,535.53,534.8,534.94,1278.0,534.9,535.53,534.8,534.94,1278.0
2023-12-18 11:55:00,534.72,534.72,534.32,534.54,662.0,534.72,534.72,534.32,534.54,662.0
2023-12-18 12:00:00,534.89,534.99,534.29,534.39,3475.0,534.89,534.99,534.29,534.39,3475.0
2023-12-18 12:05:00,534.69,534.69,534.38,534.47,1100.0,534.69,534.69,534.38,534.47,1100.0
2023-12-18 12:10:00,534.71,535.87,534.54,535.87,3989.0,534.71,535.87,534.54,535.87,3989.0
2023-12-18 12:15:00,535.96,536.62,535.63,536.4,2472.0,535.96,536.62,535.63,536.4,2472.0
2023-12-18 12:20:00,536.47,536.47,536.23,536.23,650.0,536.47,536.47,536.23,536.23,650.0
2023-12-18 12:25:00,536.5,536.5,536.34,536.35,440.0,536.5,536.5,536.34,536.35,440.0
2023-12-18 12:30:00,536.91,538.56,536.79,538.08,1325.0,536.91,538.56,536.79,538.08,1325.0
2023-12-18 12:35:00,538.4,538.96,538.07,538.67,3075.0,538.4,538.96,538.07,538.67,3075.0
2023-12-18 12:40:00,539.23,539.25,539.22,539.25,200.0,539.23,539.25,539.22,539.25,200.0
2023-12-18 12:45:00,539.31,539.49,539.29,539.49,1600.0,539.31,539.49,539.29,539.49,1600.0
2023-12-18 12:50:00,539.61,540.67,539.35,540.67,1556.0,539.61,540.67,539.35,540.67,1556.0
2023-12-18 12:55:00,541.3,541.32,540.83,540.84,400.0,541.3,541.32,540.83,540.84,400.0
2023-12-18 13:00:00,541.42,541.42,539.84,539.84,720.0,541.42,541.42,539.84,539.84,720.0
2023-12-18 13:05:00,539.6,540.7,539.6,540.7,526.0,539.6,540.7,539.6,540.7,526.0
2023-12-18 13:10:00,540.93,540.93,540.24,540.24,560.0,540.93,540.93,540.24,540.24,560.0
2023-12-18 13:15:00,540.5,540.5,539.8,539.82,540.0,540.5,540.5,539.8,539.82,540.0
2023-12-18 13:20:00,540.02,540.02,539.91,539.91,200.0,540.02,540.02,539.91,539.91,200.0
2023-12-18 13:25:00,539.6,539.6,539.6,539.6,100.0,539.6,539.6,539.6,539.6,100.0
2023-12-18 13:30:00,539.75,540.2,539.75,540.2,570.0,539.75,540.2,539.75,540.2,570.0
2023-12-18 13:35:00,540.11,540.18,540.0,540.18,680.0,540.11,540.18,540.0,540.18,680.0
2023-12-18 13:40:00,540.39,540.39,540.24,540.39,300.0,540.39,540.39,540.24,540.39,300.0
2023-12-18 13:45:00,540.76,540.76,540.76,540.76,100.0,540.76,540.76,540.76,540.76,100.0
2023-12-18 13:50:00,540.76,540.76,540.76,540.76,0.0,540.76,540.76,540.76,540.76,0.0
2023-12-18 13:55:00,540.63,540.66,540.11,540.11,819.0,540.63,540.66,540.11,540.11,819.0
2023-12-18 14:00:00,540.45,540.61,540.25,540.61,540.0,540.45,540.61,540.25,540.61,540.0
2023-12-18 14:05:00,540.76,540.82,540.68,540.82,805.0,540.76,540.82,540.68,540.82,805.0
2023-12-18 14:10:00,540.82,540.82,540.82,540.82,0.0,540.82,540.82,540.82,540.82,0.0
2023-12-18 14:15:00,540.58,540.58,540.28,540.28,600.0,540.58,540.58,540.28,540.28,600.0
2023-12-18 14:20:00,540.48,541.1,540.48,541.1,425.0,540.48,541.1,540.48,541.1,425.0
2023-12-18 14:25:00,540.75,540.88,540.48,540.88,567.0,540.75,540.88,540.48,540.88,567.0
2023-12-18 14:30:00,541.1,541.1,540.46,540.46,921.0,541.1,541.1,540.46,540.46,921.0
2023-12-18 14:35:00,540.35,540.74,540.35,540.74,525.0,540.35,540.74,540.35,540.74,525.0
2023-12-18 14:40:00,541.07,541.47,541.0,541.47,925.0,541.07,541.47,541.0,541.47,925.0
2023-12-18 14:45:00,541.6,541.6,541.6,541.6,188.0,541.6,541.6,541.6,541.6,188.0
2023-12-18 14:50:00,541.71,542.32,541.71,542.32,655.0,541.71,542.32,541.71,542.32,655.0
2023-12-18 14:55:00,541.99,541.99,541.23,541.24,500.0,541.99,541.99,541.23,541.24,500.0
2023-12-18 15:00:00,541.43,541.43,540.97,541.02,812.0,541.43,541.43,540.97,541.02,812.0
2023-12-18 15:05:00,541.32,541.32,541.32,541.32,346.0,541.32,541.32,541.32,541.32,346.0
2023-12-18 15:10:00,541.0,541.08,541.0,541.08,1210.0,541.0,541.08,541.0,541.08,1210.0
2023-12-18 15:15:00,541.05,541.05,541.05,541.05,100.0,541.05,541.05,541.05,541.05,100.0
2023-12-18 15:20:00,541.77,541.77,541.74,541.75,300.0,541.77,541.77,541.74,541.75,300.0
2023-12-18 15:25:00,541.28,541.28,541.08,541.09,800.0,541.28,541.28,541.08,541.09,800.0
2023-12-18 15:30:00,540.97,541.06,540.68,540.9,1430.0,540.97,541.06,540.68,540.9,1430.0
2023-12-18 15:35:00,540.86,540.86,540.48,540.48,2521.0,540.86,540.86,540.48,540.48,2521.0
2023-12-18 15:40:00,540.47,540.77,540.35,540.48,2226.0,540.47,540.77,540.35,540.48,2226.0
2023-12-18 15:45:00,540.28,540.49,540.17,540.45,1417.0,540.28,540.49,540.17,540.45,1417.0
2023-12-18 15:50:00,540.19,540.91,540.03,540.27,4646.0,540.19,540.91,540.03,540.27,4646.0
2023-12-18 15:55:00,540.08,540.23,539.26,539.83,17716.0,540.08,540.23,539.26,539.83,17716.0
2023-12-19 09:30:00,543.53,545.48,542.05,544.54,5439.0,543.53,545.48,542.05,544.54,5439.0
2023-12-19 09:35:00,544.72,544.76,541.63,541.63,1781.0,544.72,544.76,541.63,541.63,1781.0
2023-12-19 09:40:00,542.9,543.45,542.05,543.35,900.0,542.9,543.45,542.05,543.35,900.0
2023-12-19 09:45:00,543.22,543.23,541.36,543.14,1596.0,543.22,543.23,541.36,543.14,1596.0
2023-12-19 09:50:00,543.06,543.06,541.98,542.71,800.0,543.06,543.06,541.98,542.71,800.0
2023-12-19 09:55:00,541.89,543.88,541.52,542.95,3186.0,541.89,543.88,541.52,542.95,3186.0
2023-12-19 10:00:00,541.27,542.18,541.0,541.9,3001.0,541.27,542.18,541.0,541.9,3001.0
2023-12-19 10:05:00,542.17,542.97,541.84,542.12,1344.0,542.17,542.97,541.84,542.12,1344.0
2023-12-19 10:10:00,542.43,542.8,542.09,542.09,900.0,542.43,542.8,542.09,542.09,900.0
2023-12-19 10:15:00,542.32,542.48,541.63,541.72,3404.0,542.32,542.48,541.63,541.72,3404.0
2023-12-19 10:20:00,541.46,542.11,541.25,541.51,1828.0,541.46,542.11,541.25,541.51,1828.0
2023-12-19 10:25:00,541.57,542.18,541.47,541.48,1194.0,541.57,542.18,541.47,541.48,1194.0
2023-12-19 10:30:00,541.32,542.34,540.75,542.34,1151.0,541.32,542.34,540.75,542.34,1151.0
2023-12-19 10:35:00,541.63,542.15,540.78,542.15,837.0,541.63,542.15,540.78,542.15,837.0
2023-12-19 10:40:00,541.54,541.54,540.57,540.57,300.0,541.54,541.54,540.57,540.57,300.0
2023-12-19 10:45:00,540.96,542.27,540.95,542.2,700.0,540.96,542.27,540.95,542.2,700.0
2023-12-19 10:50:00,541.96,541.96,541.96,541.96,113.0,541.96,541.96,541.96,541.96,113.0
2023-12-19 10:55:00,541.85,542.14,541.75,541.75,600.0,541.85,542.14,541.75,541.75,600.0
2023-12-19 11:00:00,541.23,541.29,541.23,541.29,200.0,541.23,541.29,541.23,541.29,200.0
2023-12-19 11:05:00,541.3,541.48,541.26,541.48,736.0,541.3,541.48,541.26,541.48,736.0
2023-12-19 11:10:00,541.18,541.93,541.17,541.8,1525.0,541.18,541.93,541.17,541.8,1525.0
2023-12-19 11:15:00,542.06,543.78,542.06,543.78,2200.0,542.06,543.78,542.06,543.78,2200.0
2023-12-19 11:20:00,543.85,543.85,542.49,543.42,3921.0,543.85,543.85,542.49,543.42,3921.0
2023-12-19 11:25:00,543.21,543.33,542.13,542.13,1260.0,543.21,543.33,542.13,542.13,1260.0
2023-12-19 11:30:00,542.13,542.13,540.97,541.07,704.0,542.13,542.13,540.97,541.07,704.0
2023-12-19 11:35:00,541.28,541.83,541.28,541.7,874.0,541.28,541.83,541.28,541.7,874.0
2023-12-19 11:40:00,542.25,542.25,541.48,541.48,400.0,542.25,542.25,541.48,541.48,400.0
2023-12-19 11:45:00,541.47,541.86,541.47,541.86,200.0,541.47,541.86,541.47,541.86,200.0
2023-12-19 11:50:00,541.46,541.88,541.46,541.88,200.0,541.46,541.88,541.46,541.88,200.0
2023-12-19 11:55:00,541.9,542.31,541.37,541.38,1600.0,541.9,542.31,541.37,541.38,1600.0
2023-12-19 12:00:00,541.33,541.33,540.48,540.82,2467.0,541.33,541.33,540.48,540.82,2467.0
2023-12-19 12:05:00,540.89,541.21,540.88,541.21,205.0,540.89,541.21,540.88,541.21,205.0
2023-12-19 12:10:00,540.84,540.84,540.83,540.84,100.0,540.84,540.84,540.83,540.84,100.0
2023-12-19 12:15:00,540.74,540.74,539.87,539.87,300.0,540.74,540.74,539.87,539.87,300.0
2023-12-19 12:20:00,539.94,539.94,539.94,539.94,100.0,539.94,539.94,539.94,539.94,100.0
2023-12-19 12:25:00,541.09,541.14,541.09,541.13,300.0,541.09,541.14,541.09,541.13,300.0
2023-12-19 12:30:00,541.71,541.71,541.04,541.04,200.0,541.71,541.71,541.04,541.04,200.0
2023-12-19 12:35:00,541.44,541.44,541.44,541.44,100.0,541.44,541.44,541.44,541.44,100.0
2023-12-19 12:40:00,541.16,541.6,541.16,541.6,300.0,541.16,541.6,541.16,541.6,300.0
2023-12-19 12:45:00,541.44,541.44,541.44,541.44,100.0,541.44,541.44,541.44,541.44,100.0
2023-12-19 12:50:00,542.03,542.41,541.24,541.24,2626.0,542.03,542.41,541.24,541.24,2626.0
2023-12-19 12:55:00,541.71,542.24,541.23,542.24,1021.0,541.71,542.24,541.23,542.24,1021.0
2023-12-19 13:00:00,542.24,542.24,542.24,542.24,0.0,542.24,542.24,542.24,542.24,0.0
2023-12-19 13:05:00,542.86,542.87,542.86,542.86,400.0,542.86,542.87,542.86,542.86,400.0
2023-12-19 13:10:00,542.23,542.63,541.94,542.63,600.0,542.23,542.63,541.94,542.63,600.0
2023-12-19 13:15:00,542.92,543.5,542.67,542.67,521.0,542.92,543.5,542.67,542.67,521.0
2023-12-19 13:20:00,543.52,543.52,543.52,543.52,200.0,543.52,543.52,543.52,543.52,200.0
2023-12-19 13:25:00,544.26,544.34,544.26,544.34,200.0,544.26,544.34,544.26,544.34,200.0
2023-12-19 13:30:00,545.21,545.21,545.21,545.21,100.0,545.21,545.21,545.21,545.21,100.0
2023-12-19 13:35:00,545.75,546.02,544.0,544.0,10999.0,545.75,546.02,544.0,544.0,10999.0
2023-12-19 13:40:00,544.0,544.0,544.0,544.0,0.0,544.0,544.0,544.0,544.0,0.0
2023-12-19 13:45:00,544.6,545.84,544.6,545.84,400.0,544.6,545.84,544.6,545.84,400.0
2023-12-19 13:50:00,545.2,545.21,544.93,544.93,400.0,545.2,545.21,544.93,544.93,400.0
2023-12-19 13:55:00,544.93,544.93,544.93,544.93,0.0,544.93,544.93,544.93,544.93,0.0
2023-12-19 14:00:00,544.54,544.55,544.54,544.54,714.0,544.54,544.55,544.54,544.54,714.0
2023-12-19 14:05:00,544.4,544.61,544.4,544.61,500.0,544.4,544.61,544.4,544.61,500.0
2023-12-19 14:10:00,544.99,545.08,543.75,543.75,1147.0,544.99,545.08,543.75,543.75,1147.0
2023-12-19 14:15:00,543.13,544.09,543.13,543.84,700.0,543.13,544.09,543.13,543.84,700.0
2023-12-19 14:20:00,543.48,544.08,543.37,544.08,1000.0,543.48,544.08,543.37,544.08,1000.0
2023-12-19 14:25:00,544.08,544.08,544.08,544.08,0.0,544.08,544.08,544.08,544.08,0.0
2023-12-19 14:30:00,543.7,543.94,543.22,543.94,600.0,543.7,543.94,543.22,543.94,600.0
2023-12-19 14:35:00,543.97,544.01,543.97,544.0,245.0,543.97,544.01,543.97,544.0,245.0
2023-12-19 14:40:00,544.22,544.6,543.87,544.23,500.0,544.22,544.6,543.87,544.23,500.0
2023-12-19 14:45:00,543.83,543.83,542.7,542.73,2112.0,543.83,543.83,542.7,542.73,2112.0
2023-12-19 14:50:00,542.43,542.43,542.42,542.43,100.0,542.43,542.43,542.42,542.43,100.0
2023-12-19 14:55:00,543.46,543.5,542.87,543.21,3709.0,543.46,543.5,542.87,543.21,3709.0
2023-12-19 15:00:00,543.21,543.21,543.21,543.21,0.0,543.21,543.21,543.21,543.21,0.0
2023-12-19 15:05:00,543.59,543.59,543.39,543.4,617.0,543.59,543.59,543.39,543.4,617.0
2023-12-19 15:10:00,543.42,543.64,543.42,543.44,752.0,543.42,543.64,543.42,543.44,752.0
2023-12-19 15:15:00,543.12,543.12,543.12,543.12,100.0,543.12,543.12,543.12,543.12,100.0
2023-12-19 15:20:00,542.81,543.25,542.35,542.35,1525.0,542.81,543.25,542.35,542.35,1525.0
2023-12-19 15:25:00,543.09,543.19,542.77,543.06,969.0,543.09,543.19,542.77,543.06,969.0
2023-12-19 15:30:00,543.26,543.26,543.26,543.26,400.0,543.26,543.26,543.26,543.26,400.0
2023-12-19 15:35:00,543.26,543.27,542.73,542.74,682.0,543.26,543.27,542.73,542.74,682.0
2023-12-19 15:40:00,543.03,543.33,542.89,543.25,1629.0,543.03,543.33,542.89,543.25,1629.0
2023-12-19 15:45:00,543.49,543.83,543.38,543.58,1125.0,543.49,543.83,543.38,543.58,1125.0
2023-12-19 15:50:00,543.96,544.58,543.27,543.79,3256.0,543.96,544.58,543.27,543.79,3256.0
2023-12-19 15:55:00,544.12,545.94,544.12,545.61,7396.0,544.12,545.94,544.12,545.61,7396.0
2023-12-20 09:30:00,550.0,550.0,540.12,544.33,15113.0,550.0,550.0,540.12,544.33,15113.0
2023-12-20 09:35:00,544.33,544.33,544.33,544.33,0.0,544.33,544.33,544.33,544.33,0.0
2023-12-20 09:40:00,547.93,549.8,547.2,547.2,1872.0,547.93,549.8,547.2,547.2,1872.0
2023-12-20 09:45:00,546.42,549.14,545.7,547.91,2441.0,546.42,549.14,545.7,547.91,2441.0
2023-12-20 09:50:00,548.21,550.57,548.2,549.71,2060.0,548.21,550.57,548.2,549.71,2060.0
2023-12-20 09:55:00,549.7,550.46,549.08,549.08,2576.0,549.7,550.46,549.08,549.08,2576.0
2023-12-20 10:00:00,550.88,552.38,550.28,550.28,1300.0,550.88,552.38,550.28,550.28,1300.0
2023-12-20 10:05:00,551.61,552.96,550.53,552.96,3025.0,551.61,552.96,550.53,552.96,3025.0
2023-12-20 10:10:00,552.49,552.65,551.93,552.43,800.0,552.49,552.65,551.93,552.43,800.0
2023-12-20 10:15:00,552.12,552.12,550.55,551.22,883.0,552.12,552.12,550.55,551.22,883.0
2023-12-20 10:20:00,550.39,550.39,550.39,550.39,100.0,550.39,550.39,550.39,550.39,100.0
2023-12-20 10:25:00,551.55,553.17,551.39,553.17,1480.0,551.55,553.17,551.39,553.17,1480.0
2023-12-20 10:30:00,554.0,554.0,552.63,553.31,756.0,554.0,554.0,552.63,553.31,756.0
2023-12-20 10:35:00,553.64,553.91,553.33,553.33,300.0,553.64,553.91,553.33,553.33,300.0
2023-12-20 10:40:00,553.0,553.0,550.95,551.02,1329.0,553.0,553.0,550.95,551.02,1329.0
2023-12-20 10:45:00,550.95,550.95,549.27,549.9,1255.0,550.95,550.95,549.27,549.9,1255.0
2023-12-20 10:50:00,549.67,550.96,549.63,549.97,1735.0,549.67,550.96,549.63,549.97,1735.0
2023-12-20 10:55:00,549.88,549.88,548.95,549.2,4988.0,549.88,549.88,548.95,549.2,4988.0
2023-12-20 11:00:00,549.12,549.12,547.35,547.35,4728.0,549.12,549.12,547.35,547.35,4728.0
2023-12-20 11:05:00,547.31,547.54,547.02,547.49,1072.0,547.31,547.54,547.02,547.49,1072.0
2023-12-20 11:10:00,546.98,548.41,546.98,547.65,6017.0,546.98,548.41,546.98,547.65,6017.0
2023-12-20 11:15:00,547.66,547.66,547.27,547.29,463.0,547.66,547.66,547.27,547.29,463.0
2023-12-20 11:20:00,547.34,547.34,546.56,546.56,1105.0,547.34,547.34,546.56,546.56,1105.0
2023-12-20 11:25:00,547.11,548.03,546.56,547.71,4409.0,547.11,548.03,546.56,547.71,4409.0
2023-12-20 11:30:00,548.02,548.02,546.83,546.83,2451.0,548.02,548.02,546.83,546.83,2451.0
2023-12-20 11:35:00,546.79,546.92,546.63,546.92,677.0,546.79,546.92,546.63,546.92,677.0
2023-12-20 11:40:00,546.51,546.72,546.07,546.44,1970.0,546.51,546.72,546.07,546.44,1970.0
2023-12-20 11:45:00,546.72,546.73,546.72,546.73,808.0,546.72,546.73,546.72,546.73,808.0
2023-12-20 11:50:00,546.11,546.45,545.9,545.9,841.0,546.11,546.45,545.9,545.9,841.0
2023-12-20 11:55:00,545.46,546.64,545.46,546.63,1501.0,545.46,546.64,545.46,546.63,1501.0
2023-12-20 12:00:00,546.85,548.37,546.85,547.93,1487.0,546.85,548.37,546.85,547.93,1487.0
2023-12-20 12:05:00,547.68,548.22,547.64,547.64,700.0,547.68,548.22,547.64,547.64,700.0
2023-12-20 12:10:00,547.18,547.23,546.71,546.71,900.0,547.18,547.23,546.71,546.71,900.0
2023-12-20 12:15:00,546.76,546.87,546.45,546.45,790.0,546.76,546.87,546.45,546.45,790.0
2023-12-20 12:20:00,546.45,546.82,545.93,546.4,3765.0,546.45,546.82,545.93,546.4,3765.0
2023-12-20 12:25:00,546.4,546.4,546.04,546.08,500.0,546.4,546.4,546.04,546.08,500.0
2023-12-20 12:30:00,545.74,545.74,545.54,545.54,402.0,545.74,545.74,545.54,545.54,402.0
2023-12-20 12:35:00,545.66,546.59,545.66,546.59,600.0,545.66,546.59,545.66,546.59,600.0
2023-12-20 12:40:00,547.2,547.2,547.2,547.2,100.0,547.2,547.2,547.2,547.2,100.0
2023-12-20 12:45:00,547.86,547.86,547.86,547.86,100.0,547.86,547.86,547.86,547.86,100.0
2023-12-20 12:50:00,548.16,548.31,548.13,548.13,600.0,548.16,548.31,548.13,548.13,600.0
2023-12-20 12:55:00,548.16,548.56,548.16,548.51,400.0,548.16,548.56,548.16,548.51,400.0
2023-12-20 13:00:00,548.54,549.0,548.34,549.0,1200.0,548.54,549.0,548.34,549.0,1200.0
2023-12-20 13:05:00,549.11,549.28,547.93,547.93,2073.0,549.11,549.28,547.93,547.93,2073.0
2023-12-20 13:10:00,547.92,547.92,547.4,547.4,223.0,547.92,547.92,547.4,547.4,223.0
2023-12-20 13:15:00,548.21,548.33,548.21,548.33,200.0,548.21,548.33,548.21,548.33,200.0
2023-12-20 13:20:00,548.69,549.12,548.64,548.64,367.0,548.69,549.12,548.64,548.64,367.0
2023-12-20 13:25:00,548.32,548.32,547.91,548.03,400.0,548.32,548.32,547.91,548.03,400.0
2023-12-20 13:30:00,548.15,548.23,547.9,548.08,1360.0,548.15,548.23,547.9,548.08,1360.0
2023-12-20 13:35:00,547.89,548.58,547.89,548.58,300.0,547.89,548.58,547.89,548.58,300.0
2023-12-20 13:40:00,548.1,548.1,546.99,547.13,590.0,548.1,548.1,546.99,547.13,590.0
2023-12-20 13:45:00,547.08,547.64,547.08,547.63,700.0,547.08,547.64,547.08,547.63,700.0
2023-12-20 13:50:00,547.64,547.79,547.27,547.27,1279.0,547.64,547.79,547.27,547.27,1279.0
2023-12-20 13:55:00,547.67,547.67,546.83,546.83,727.0,547.67,547.67,546.83,546.83,727.0
2023-12-20 14:00:00,546.43,546.65,546.02,546.02,700.0,546.43,546.65,546.02,546.02,700.0
2023-12-20 14:05:00,546.31,546.31,546.06,546.06,200.0,546.31,546.31,546.06,546.06,200.0
2023-12-20 14:10:00,546.06,547.59,546.06,547.59,1365.0,546.06,547.59,546.06,547.59,1365.0
2023-12-20 14:15:00,547.25,547.26,546.57,546.57,300.0,547.25,547.26,546.57,546.57,300.0
2023-12-20 14:20:00,546.81,546.97,546.3,546.74,630.0,546.81,546.97,546.3,546.74,630.0
2023-12-20 14:25:00,546.43,546.43,545.64,546.26,500.0,546.43,546.43,545.64,546.26,500.0
2023-12-20 14:30:00,546.26,546.69,545.61,545.61,700.0,546.26,546.69,545.61,545.61,700.0
2023-12-20 14:35:00,545.73,545.78,543.99,544.0,4604.0,545.73,545.78,543.99,544.0,4604.0
2023-12-20 14:40:00,543.89,545.3,543.87,544.69,2642.0,543.89,545.3,543.87,544.69,2642.0
2023-12-20 14:45:00,544.76,545.41,544.45,544.69,1903.0,544.76,545.41,544.45,544.69,1903.0
2023-12-20 14:50:00,544.73,544.73,541.87,544.03,3175.0,544.73,544.73,541.87,544.03,3175.0
2023-12-20 14:55:00,543.67,543.89,542.52,542.52,2068.0,543.67,543.89,542.52,542.52,2068.0
2023-12-20 15:00:00,541.21,541.43,540.51,540.51,1100.0,541.21,541.43,540.51,540.51,1100.0
2023-12-20 15:05:00,540.24,540.56,539.83,540.09,800.0,540.24,540.56,539.83,540.09,800.0
2023-12-20 15:10:00,541.42,542.12,540.71,540.72,1525.0,541.42,542.12,540.71,540.72,1525.0
2023-12-20 15:15:00,541.36,542.84,540.47,542.38,2824.0,541.36,542.84,540.47,542.38,2824.0
2023-12-20 15:20:00,542.33,542.6,541.31,541.37,1445.0,542.33,542.6,541.31,541.37,1445.0
2023-12-20 15:25:00,541.06,541.47,540.12,540.2,4791.0,541.06,541.47,540.12,540.2,4791.0
2023-12-20 15:30:00,540.45,541.3,539.84,540.12,2458.0,540.45,541.3,539.84,540.12,2458.0
2023-12-20 15:35:00,539.61,539.81,539.02,539.45,2340.0,539.61,539.81,539.02,539.45,2340.0
2023-12-20 15:40:00,539.73,541.02,539.73,540.4,2158.0,539.73,541.02,539.73,540.4,2158.0
2023-12-20 15:45:00,540.17,540.71,539.5,540.71,6377.0,540.17,540.71,539.5,540.71,6377.0
2023-12-20 15:50:00,540.71,541.32,539.88,540.67,16119.0,540.71,541.32,539.88,540.67,16119.0
2023-12-20 15:55:00,540.41,540.46,539.64,539.65,21009.0,540.41,540.46,539.64,539.65,21009.0
2023-12-21 09:30:00,546.05,548.35,540.9,548.25,23208.0,546.05,548.35,540.9,548.25,23208.0
2023-12-21 09:35:00,547.97,549.69,547.1,549.19,13470.0,547.97,549.69,547.1,549.19,13470.0
2023-12-21 09:40:00,550.47,553.84,550.12,551.13,22441.0,550.47,553.84,550.12,551.13,22441.0
2023-12-21 09:45:00,551.17,554.09,550.28,553.76,6082.0,551.17,554.09,550.28,553.76,6082.0
2023-12-21 09:50:00,554.34,554.54,551.86,551.86,3288.0,554.34,554.54,551.86,551.86,3288.0
2023-12-21 09:55:00,552.36,552.36,549.92,550.86,3852.0,552.36,552.36,549.92,550.86,3852.0
2023-12-21 10:00:00,550.94,553.09,550.86,552.12,1900.0,550.94,553.09,550.86,552.12,1900.0
2023-12-21 10:05:00,551.94,551.94,549.47,549.75,6891.0,551.94,551.94,549.47,549.75,6891.0
2023-12-21 10:10:00,549.63,551.71,549.41,551.71,3080.0,549.63,551.71,549.41,551.71,3080.0
2023-12-21 10:15:00,550.95,551.26,550.23,550.32,1701.0,550.95,551.26,550.23,550.32,1701.0
2023-12-21 10:20:00,550.39,553.28,550.14,552.1,3369.0,550.39,553.28,550.14,552.1,3369.0
2023-12-21 10:25:00,551.94,551.94,548.4,548.5,2100.0,551.94,551.94,548.4,548.5,2100.0
2023-12-21 10:30:00,549.04,549.48,547.45,547.85,2571.0,549.04,549.48,547.45,547.85,2571.0
2023-12-21 10:35:00,547.88,547.88,546.97,546.97,967.0,547.88,547.88,546.97,546.97,967.0
2023-12-21 10:40:00,546.12,548.39,546.01,548.06,1337.0,546.12,548.39,546.01,548.06,1337.0
2023-12-21 10:45:00,549.05,549.11,548.57,549.11,500.0,549.05,549.11,548.57,549.11,500.0
2023-12-21 10:50:00,548.84,548.84,548.37,548.49,800.0,548.84,548.84,548.37,548.49,800.0
2023-12-21 10:55:00,547.66,548.58,547.66,548.58,1179.0,547.66,548.58,547.66,548.58,1179.0
2023-12-21 11:00:00,549.93,549.93,549.93,549.93,103.0,549.93,549.93,549.93,549.93,103.0
2023-12-21 11:05:00,551.06,551.07,550.07,550.11,3116.0,551.06,551.07,550.07,550.11,3116.0
2023-12-21 11:10:00,550.48,550.48,549.62,549.8,1149.0,550.48,550.48,549.62,549.8,1149.0
2023-12-21 11:15:00,550.07,550.21,549.2,549.21,600.0,550.07,550.21,549.2,549.21,600.0
2023-12-21 11:20:00,549.33,549.8,549.33,549.8,300.0,549.33,549.8,549.33,549.8,300.0
2023-12-21 11:25:00,549.92,551.01,549.91,550.95,700.0,549.92,551.01,549.91,550.95,700.0
2023-12-21 11:30:00,552.03,552.04,551.6,552.04,300.0,552.03,552.04,551.6,552.04,300.0
2023-12-21 11:35:00,552.01,552.43,551.85,552.42,400.0,552.01,552.43,551.85,552.42,400.0
2023-12-21 11:40:00,551.91,552.62,551.55,551.56,3740.0,551.91,552.62,551.55,551.56,3740.0
2023-12-21 11:45:00,551.56,551.6,550.96,550.96,1821.0,551.56,551.6,550.96,550.96,1821.0
2023-12-21 11:50:00,550.78,550.78,550.78,550.78,100.0,550.78,550.78,550.78,550.78,100.0
2023-12-21 11:55:00,550.74,551.68,550.74,551.43,4417.0,550.74,551.68,550.74,551.43,4417.0
2023-12-21 12:00:00,551.45,551.73,550.36,550.36,1300.0,551.45,551.73,550.36,550.36,1300.0
2023-12-21 12:05:00,550.36,550.36,550.36,550.36,0.0,550.36,550.36,550.36,550.36,0.0
2023-12-21 12:10:00,550.4,550.4,549.53,549.63,721.0,550.4,550.4,549.53,549.63,721.0
2023-12-21 12:15:00,549.66,549.66,549.58,549.59,325.0,549.66,549.66,549.58,549.59,325.0
2023-12-21 12:20:00,550.35,550.35,549.7,549.7,700.0,550.35,550.35,549.7,549.7,700.0
2023-12-21 12:25:00,549.92,549.92,549.11,549.11,200.0,549.92,549.92,549.11,549.11,200.0
2023-12-21 12:30:00,549.64,549.64,549.2,549.2,427.0,549.64,549.64,549.2,549.2,427.0
2023-12-21 12:35:00,549.2,549.2,548.42,548.42,1400.0,549.2,549.2,548.42,548.42,1400.0
2023-12-21 12:40:00,548.38,549.91,548.06,549.61,3824.0,548.38,549.91,548.06,549.61,3824.0
2023-12-21 12:45:00,549.61,550.02,549.06,549.06,1128.0,549.61,550.02,549.06,549.06,1128.0
2023-12-21 12:50:00,549.18,549.18,548.43,548.43,400.0,549.18,549.18,548.43,548.43,400.0
2023-12-21 12:55:00,548.12,548.32,547.79,548.14,2084.0,548.12,548.32,547.79,548.14,2084.0
2023-12-21 13:00:00,548.01,549.06,548.0,549.02,1680.0,548.01,549.06,548.0,549.02,1680.0
2023-12-21 13:05:00,549.13,549.42,548.57,548.57,2546.0,549.13,549.42,548.57,548.57,2546.0
2023-12-21 13:10:00,548.9,549.18,548.37,548.57,712.0,548.9,549.18,548.37,548.57,712.0
2023-12-21 13:15:00,548.72,548.72,547.62,547.62,800.0,548.72,548.72,547.62,547.62,800.0
2023-12-21 13:20:00,547.69,549.97,547.68,549.97,1330.0,547.69,549.97,547.68,549.97,1330.0
2023-12-21 13:25:00,549.51,550.3,549.5,550.3,500.0,549.51,550.3,549.5,550.3,500.0
2023-12-21 13:30:00,550.62,550.94,550.62,550.66,400.0,550.62,550.94,550.62,550.66,400.0
2023-12-21 13:35:00,550.49,550.92,550.45,550.71,897.0,550.49,550.92,550.45,550.71,897.0
2023-12-21 13:40:00,550.76,550.93,550.52,550.93,589.0,550.76,550.93,550.52,550.93,589.0
2023-12-21 13:45:00,550.64,551.1,550.64,550.74,400.0,550.64,551.1,550.64,550.74,400.0
2023-12-21 13:50:00,550.71,550.93,550.5,550.7,2900.0,550.71,550.93,550.5,550.7,2900.0
2023-12-21 13:55:00,550.5,551.04,550.5,551.04,400.0,550.5,551.04,550.5,551.04,400.0
2023-12-21 14:00:00,551.04,551.04,551.04,551.04,0.0,551.04,551.04,551.04,551.04,0.0
2023-12-21 14:05:00,552.13,552.13,551.45,551.45,667.0,552.13,552.13,551.45,551.45,667.0
2023-12-21 14:10:00,551.74,551.74,551.74,551.74,167.0,551.74,551.74,551.74,551.74,167.0
2023-12-21 14:15:00,551.7,552.23,551.7,552.23,345.0,551.7,552.23,551.7,552.23,345.0
2023-12-21 14:20:00,552.19,552.19,551.4,551.46,800.0,552.19,552.19,551.4,551.46,800.0
2023-12-21 14:25:00,551.35,551.55,551.35,551.52,800.0,551.35,551.55,551.35,551.52,800.0
2023-12-21 14:30:00,551.5,551.5,551.36,551.37,200.0,551.5,551.5,551.36,551.37,200.0
2023-12-21 14:35:00,551.58,551.8,551.58,551.8,460.0,551.58,551.8,551.58,551.8,460.0
2023-12-21 14:40:00,551.99,551.99,551.32,551.51,867.0,551.99,551.99,551.32,551.51,867.0
2023-12-21 14:45:00,551.71,551.71,551.22,551.22,2098.0,551.71,551.71,551.22,551.22,2098.0
2023-12-21 14:50:00,551.32,551.74,551.32,551.47,1913.0,551.32,551.74,551.32,551.47,1913.0
2023-12-21 14:55:00,551.17,551.17,550.82,550.88,527.0,551.17,551.17,550.82,550.88,527.0
2023-12-21 15:00:00,551.05,551.64,550.72,551.22,1496.0,551.05,551.64,550.72,551.22,1496.0
2023-12-21 15:05:00,551.09,551.09,550.65,550.84,300.0,551.09,551.09,550.65,550.84,300.0
2023-12-21 15:10:00,550.62,550.94,550.62,550.94,1017.0,550.62,550.94,550.62,550.94,1017.0
2023-12-21 15:15:00,550.92,550.92,550.5,550.68,1300.0,550.92,550.92,550.5,550.68,1300.0
2023-12-21 15:20:00,550.56,550.56,550.06,550.17,925.0,550.56,550.56,550.06,550.17,925.0
2023-12-21 15:25:00,550.45,551.56,550.35,551.56,800.0,550.45,551.56,550.35,551.56,800.0
2023-12-21 15:30:00,551.52,551.96,551.51,551.95,1142.0,551.52,551.96,551.51,551.95,1142.0
2023-12-21 15:35:00,552.33,553.3,552.2,552.74,1444.0,552.33,553.3,552.2,552.74,1444.0
2023-12-21 15:40:00,553.3,553.3,552.73,552.74,1200.0,553.3,553.3,552.73,552.74,1200.0
2023-12-21 15:45:00,552.71,552.71,552.1,552.27,3449.0,552.71,552.71,552.1,552.27,3449.0
2023-12-21 15:50:00,552.58,553.15,552.34,552.93,4699.0,552.58,553.15,552.34,552.93,4699.0
2023-12-21 15:55:00,552.47,552.91,552.4,552.88,11508.0,552.47,552.91,552.4,552.88,11508.0
2023-12-22 09:30:00,554.94,557.05,553.25,555.74,9908.0,554.94,557.05,553.25,555.74,9908.0
2023-12-22 09:35:00,555.74,556.38,555.45,555.96,900.0,555.74,556.38,555.45,555.96,900.0
2023-12-22 09:40:00,554.66,555.42,554.61,554.61,304.0,554.66,555.42,554.61,554.61,304.0
2023-12-22 09:45:00,555.62,555.62,553.52,554.36,600.0,555.62,555.62,553.52,554.36,600.0
2023-12-22 09:50:00,554.34,554.92,553.45,554.92,586.0,554.34,554.92,553.45,554.92,586.0
2023-12-22 09:55:00,556.29,556.29,554.96,554.96,700.0,556.29,556.29,554.96,554.96,700.0
2023-12-22 10:00:00,554.81,554.82,554.15,554.16,1100.0,554.81,554.82,554.15,554.16,1100.0
2023-12-22 10:05:00,554.92,555.99,554.27,555.99,1745.0,554.92,555.99,554.27,555.99,1745.0
2023-12-22 10:10:00,555.44,555.44,554.81,555.34,600.0,555.44,555.44,554.81,555.34,600.0
2023-12-22 10:15:00,555.37,555.54,555.37,555.54,200.0,555.37,555.54,555.37,555.54,200.0
2023-12-22 10:20:00,555.21,555.63,554.6,554.9,2603.0,555.21,555.63,554.6,554.9,2603.0
2023-12-22 10:25:00,554.59,555.91,554.59,555.91,1144.0,554.59,555.91,554.59,555.91,1144.0
2023-12-22 10:30:00,556.09,557.08,556.09,556.5,400.0,556.09,557.08,556.09,556.5,400.0
2023-12-22 10:35:00,557.13,557.13,555.76,555.76,1118.0,557.13,557.13,555.76,555.76,1118.0
2023-12-22 10:40:00,555.76,555.76,555.76,555.76,0.0,555.76,555.76,555.76,555.76,0.0
2023-12-22 10:45:00,556.18,556.18,556.18,556.18,100.0,556.18,556.18,556.18,556.18,100.0
2023-12-22 10:50:00,556.03,556.53,556.03,556.21,500.0,556.03,556.53,556.03,556.21,500.0
2023-12-22 10:55:00,556.23,556.51,555.37,555.37,1724.0,556.23,556.51,555.37,555.37,1724.0
2023-12-22 11:00:00,555.19,555.53,554.74,555.02,1244.0,555.19,555.53,554.74,555.02,1244.0
2023-12-22 11:05:00,554.0,554.43,553.54,554.43,1804.0,554.0,554.43,553.54,554.43,1804.0
2023-12-22 11:10:00,553.94,553.94,553.38,553.38,833.0,553.94,553.94,553.38,553.38,833.0
2023-12-22 11:15:00,553.34,553.34,553.33,553.34,132.0,553.34,553.34,553.33,553.34,132.0
2023-12-22 11:20:00,554.04,554.11,553.74,554.11,990.0,554.04,554.11,553.74,554.11,990.0
2023-12-22 11:25:00,554.22,554.22,554.22,554.22,100.0,554.22,554.22,554.22,554.22,100.0
2023-12-22 11:30:00,554.07,554.36,554.0,554.01,750.0,554.07,554.36,554.0,554.01,750.0
2023-12-22 11:35:00,554.19,554.48,554.19,554.48,300.0,554.19,554.48,554.19,554.48,300.0
2023-12-22 11:40:00,554.89,554.89,554.11,554.4,829.0,554.89,554.89,554.11,554.4,829.0
2023-12-22 11:45:00,554.59,554.59,554.59,554.59,100.0,554.59,554.59,554.59,554.59,100.0
2023-12-22 11:50:00,555.09,555.09,554.05,554.57,944.0,555.09,555.09,554.05,554.57,944.0
2023-12-22 11:55:00,554.6,554.84,554.57,554.62,400.0,554.6,554.84,554.57,554.62,400.0
2023-12-22 12:00:00,554.55,554.8,554.4,554.63,1400.0,554.55,554.8,554.4,554.63,1400.0
2023-12-22 12:05:00,554.5,554.5,553.8,553.8,900.0,554.5,554.5,553.8,553.8,900.0
2023-12-22 12:10:00,553.23,553.23,552.38,552.38,1700.0,553.23,553.23,552.38,552.38,1700.0
2023-12-22 12:15:00,552.38,552.38,552.38,552.38,200.0,552.38,552.38,552.38,552.38,200.0
2023-12-22 12:20:00,552.4,552.78,552.38,552.63,500.0,552.4,552.78,552.38,552.63,500.0
2023-12-22 12:25:00,554.31,554.5,554.31,554.5,204.0,554.31,554.5,554.31,554.5,204.0
2023-12-22 12:30:00,554.68,554.68,553.83,553.83,3000.0,554.68,554.68,553.83,553.83,3000.0
2023-12-22 12:35:00,553.5,553.74,553.45,553.74,600.0,553.5,553.74,553.45,553.74,600.0
2023-12-22 12:40:00,553.77,553.78,553.42,553.59,700.0,553.77,553.78,553.42,553.59,700.0
2023-12-22 12:45:00,554.0,554.19,553.83,553.84,1812.0,554.0,554.19,553.83,553.84,1812.0
2023-12-22 12:50:00,553.85,553.85,553.66,553.66,200.0,553.85,553.85,553.66,553.66,200.0
2023-12-22 12:55:00,553.67,553.67,553.48,553.53,500.0,553.67,553.67,553.48,553.53,500.0
2023-12-22 13:00:00,553.69,553.89,553.68,553.76,400.0,553.69,553.89,553.68,553.76,400.0
2023-12-22 13:05:00,553.88,554.32,553.88,553.93,600.0,553.88,554.32,553.88,553.93,600.0
2023-12-22 13:10:00,553.93,554.08,553.92,554.08,200.0,553.93,554.08,553.92,554.08,200.0
2023-12-22 13:15:00,554.15,554.15,553.73,553.73,826.0,554.15,554.15,553.73,553.73,826.0
2023-12-22 13:20:00,554.6,554.7,554.58,554.7,326.0,554.6,554.7,554.58,554.7,326.0
2023-12-22 13:25:00,555.05,555.05,554.49,554.5,500.0,555.05,555.05,554.49,554.5,500.0
2023-12-22 13:30:00,554.25,554.76,554.25,554.75,200.0,554.25,554.76,554.25,554.75,200.0
2023-12-22 13:35:00,555.03,555.11,554.14,554.46,1000.0,555.03,555.11,554.14,554.46,1000.0
2023-12-22 13:40:00,554.54,554.54,553.75,553.96,1000.0,554.54,554.54,553.75,553.96,1000.0
2023-12-22 13:45:00,553.97,553.97,553.97,553.97,100.0,553.97,553.97,553.97,553.97,100.0
2023-12-22 13:50:00,554.04,554.5,553.51,553.51,600.0,554.04,554.5,553.51,553.51,600.0
2023-12-22 13:55:00,553.77,554.6,553.69,554.43,600.0,553.77,554.6,553.69,554.43,600.0
2023-12-22 14:00:00,553.4,553.4,553.1,553.1,500.0,553.4,553.4,553.1,553.1,500.0
2023-12-22 14:05:00,552.39,552.7,552.39,552.65,832.0,552.39,552.7,552.39,552.65,832.0
2023-12-22 14:10:00,552.65,553.17,552.65,553.01,300.0,552.65,553.17,552.65,553.01,300.0
2023-12-22 14:15:00,553.01,553.01,553.01,553.01,286.0,553.01,553.01,553.01,553.01,286.0
2023-12-22 14:20:00,553.29,553.29,551.7,551.96,1076.0,553.29,553.29,551.7,551.96,1076.0
2023-12-22 14:25:00,551.62,552.02,551.61,551.97,438.0,551.62,552.02,551.61,551.97,438.0
2023-12-22 14:30:00,551.9,552.79,551.3,552.01,824.0,551.9,552.79,551.3,552.01,824.0
2023-12-22 14:35:00,552.72,552.72,552.28,552.29,300.0,552.72,552.72,552.28,552.29,300.0
2023-12-22 14:40:00,552.67,554.42,552.66,554.0,1045.0,552.67,554.42,552.66,554.0,1045.0
2023-12-22 14:45:00,554.0,555.05,554.0,554.91,690.0,554.0,555.05,554.0,554.91,690.0
2023-12-22 14:50:00,555.24,555.51,554.86,555.02,900.0,555.24,555.51,554.86,555.02,900.0
2023-12-22 14:55:00,555.09,555.74,555.09,555.63,800.0,555.09,555.74,555.09,555.63,800.0
2023-12-22 15:00:00,555.83,555.83,554.9,554.95,1704.0,555.83,555.83,554.9,554.95,1704.0
2023-12-22 15:05:00,554.97,554.97,554.97,554.97,100.0,554.97,554.97,554.97,554.97,100.0
2023-12-22 15:10:00,554.89,554.89,553.79,554.5,2765.0,554.89,554.89,553.79,554.5,2765.0
2023-12-22 15:15:00,554.37,554.58,553.98,553.99,526.0,554.37,554.58,553.98,553.99,526.0
2023-12-22 15:20:00,554.16,554.96,554.16,554.96,1420.0,554.16,554.96,554.16,554.96,1420.0
2023-12-22 15:25:00,554.87,555.48,554.87,555.48,600.0,554.87,555.48,554.87,555.48,600.0
2023-12-22 15:30:00,555.27,555.29,554.55,554.84,800.0,555.27,555.29,554.55,554.84,800.0
2023-12-22 15:35:00,555.03,555.03,554.42,554.42,966.0,555.03,555.03,554.42,554.42,966.0
2023-12-22 15:40:00,554.42,554.82,554.2,554.55,1500.0,554.42,554.82,554.2,554.55,1500.0
2023-12-22 15:45:00,554.83,555.22,554.77,555.22,700.0,554.83,555.22,554.77,555.22,700.0
2023-12-22 15:50:00,554.48,555.57,554.2,555.5,2699.0,554.48,555.57,554.2,555.5,2699.0
2023-12-22 15:55:00,555.6,555.6,553.81,554.43,9073.0,555.6,555.6,553.81,554.43,9073.0
2023-12-26 09:30:00,554.09,556.63,554.09,555.55,2516.0,554.09,556.63,554.09,555.55,2516.0
2023-12-26 09:35:00,555.2,555.2,552.09,552.09,900.0,555.2,555.2,552.09,552.09,900.0
2023-12-26 09:40:00,552.07,552.07,552.07,552.07,100.0,552.07,552.07,552.07,552.07,100.0
2023-12-26 09:45:00,553.71,553.71,553.71,553.71,140.0,553.71,553.71,553.71,553.71,140.0
2023-12-26 09:50:00,553.71,553.71,553.71,553.71,0.0,553.71,553.71,553.71,553.71,0.0
2023-12-26 09:55:00,553.65,553.65,553.22,553.48,303.0,553.65,553.65,553.22,553.48,303.0
2023-12-26 10:00:00,553.49,553.94,553.1,553.11,700.0,553.49,553.94,553.1,553.11,700.0
2023-12-26 10:05:00,553.36,553.36,553.2,553.2,200.0,553.36,553.36,553.2,553.2,200.0
2023-12-26 10:10:00,552.61,552.85,552.43,552.85,1996.0,552.61,552.85,552.43,552.85,1996.0
2023-12-26 10:15:00,552.85,552.85,552.85,552.85,0.0,552.85,552.85,552.85,552.85,0.0
2023-12-26 10:20:00,553.51,553.51,552.67,552.67,500.0,553.51,553.51,552.67,552.67,500.0
2023-12-26 10:25:00,552.67,552.67,552.67,552.67,0.0,552.67,552.67,552.67,552.67,0.0
2023-12-26 10:30:00,552.67,552.67,552.67,552.67,0.0,552.67,552.67,552.67,552.67,0.0
2023-12-26 10:35:00,552.19,552.26,551.65,551.75,879.0,552.19,552.26,551.65,551.75,879.0
2023-12-26 10:40:00,552.05,552.12,551.71,552.12,846.0,552.05,552.12,551.71,552.12,846.0
2023-12-26 10:45:00,552.17,552.82,552.16,552.48,2240.0,552.17,552.82,552.16,552.48,2240.0
2023-12-26 10:50:00,552.25,552.25,551.78,551.96,1917.0,552.25,552.25,551.78,551.96,1917.0
2023-12-26 10:55:00,551.58,551.58,551.58,551.58,100.0,551.58,551.58,551.58,551.58,100.0
2023-12-26 11:00:00,552.08,552.08,551.71,551.71,225.0,552.08,552.08,551.71,551.71,225.0
2023-12-26 11:05:00,551.42,552.41,551.27,552.41,650.0,551.42,552.41,551.27,552.41,650.0
2023-12-26 11:10:00,552.41,552.41,552.41,552.41,0.0,552.41,552.41,552.41,552.41,0.0
2023-12-26 11:15:00,552.41,552.41,552.41,552.41,0.0,552.41,552.41,552.41,552.41,0.0
2023-12-26 11:20:00,553.04,553.04,553.04,553.04,100.0,553.04,553.04,553.04,553.04,100.0
2023-12-26 11:25:00,553.04,553.04,553.04,553.04,0.0,553.04,553.04,553.04,553.04,0.0
2023-12-26 11:30:00,552.52,553.01,552.43,552.86,1000.0,552.52,553.01,552.43,552.86,1000.0
2023-12-26 11:35:00,552.56,552.86,552.29,552.29,862.0,552.56,552.86,552.29,552.29,862.0
2023-12-26 11:40:00,552.32,552.32,552.32,552.32,100.0,552.32,552.32,552.32,552.32,100.0
2023-12-26 11:45:00,552.32,552.32,552.32,552.32,0.0,552.32,552.32,552.32,552.32,0.0
2023-12-26 11:50:00,552.84,552.84,551.67,552.35,2680.0,552.84,552.84,551.67,552.35,2680.0
2023-12-26 11:55:00,552.34,552.34,552.34,552.34,212.0,552.34,552.34,552.34,552.34,212.0
2023-12-26 12:00:00,551.86,551.86,551.86,551.86,187.0,551.86,551.86,551.86,551.86,187.0
2023-12-26 12:05:00,551.86,551.86,551.86,551.86,0.0,551.86,551.86,551.86,551.86,0.0
2023-12-26 12:10:00,552.42,552.42,552.42,552.42,100.0,552.42,552.42,552.42,552.42,100.0
2023-12-26 12:15:00,553.56,553.56,553.07,553.07,200.0,553.56,553.56,553.07,553.07,200.0
2023-12-26 12:20:00,553.08,553.08,552.95,553.02,892.0,553.08,553.08,552.95,553.02,892.0
2023-12-26 12:25:00,553.52,553.72,553.5,553.72,500.0,553.52,553.72,553.5,553.72,500.0
2023-12-26 12:30:00,553.32,553.85,553.31,553.85,300.0,553.32,553.85,553.31,553.85,300.0
2023-12-26 12:35:00,553.11,553.11,553.07,553.07,350.0,553.11,553.11,553.07,553.07,350.0
2023-12-26 12:40:00,553.54,553.54,553.4,553.4,200.0,553.54,553.54,553.4,553.4,200.0
2023-12-26 12:45:00,553.63,553.64,553.34,553.35,564.0,553.63,553.64,553.34,553.35,564.0
2023-12-26 12:50:00,553.73,553.73,553.72,553.73,450.0,553.73,553.73,553.72,553.73,450.0
2023-12-26 12:55:00,553.81,553.84,553.81,553.84,200.0,553.81,553.84,553.81,553.84,200.0
2023-12-26 13:00:00,554.11,554.29,554.08,554.29,300.0,554.11,554.29,554.08,554.29,300.0
2023-12-26 13:05:00,554.29,554.29,554.29,554.29,0.0,554.29,554.29,554.29,554.29,0.0
2023-12-26 13:10:00,554.57,554.57,554.56,554.57,200.0,554.57,554.57,554.56,554.57,200.0
2023-12-26 13:15:00,554.13,554.13,554.13,554.13,100.0,554.13,554.13,554.13,554.13,100.0
2023-12-26 13:20:00,555.11,555.11,555.1,555.11,100.0,555.11,555.11,555.1,555.11,100.0
2023-12-26 13:25:00,554.81,554.81,554.79,554.8,300.0,554.81,554.81,554.79,554.8,300.0
2023-12-26 13:30:00,555.36,555.36,554.56,554.56,2045.0,555.36,555.36,554.56,554.56,2045.0
2023-12-26 13:35:00,554.18,554.18,554.17,554.18,100.0,554.18,554.18,554.17,554.18,100.0
2023-12-26 13:40:00,554.43,554.43,554.43,554.43,100.0,554.43,554.43,554.43,554.43,100.0
2023-12-26 13:45:00,554.56,554.56,554.43,554.43,202.0,554.56,554.56,554.43,554.43,202.0
2023-12-26 13:50:00,554.04,554.04,553.87,553.87,200.0,554.04,554.04,553.87,553.87,200.0
2023-12-26 13:55:00,554.24,554.24,553.9,553.9,900.0,554.24,554.24,553.9,553.9,900.0
2023-12-26 14:00:00,553.82,554.22,553.52,553.52,700.0,553.82,554.22,553.52,553.52,700.0
2023-12-26 14:05:00,553.51,553.54,553.51,553.54,200.0,553.51,553.54,553.51,553.54,200.0
2023-12-26 14:10:00,553.98,554.34,553.98,554.34,500.0,553.98,554.34,553.98,554.34,500.0
2023-12-26 14:15:00,553.93,554.7,553.92,554.7,300.0,553.93,554.7,553.92,554.7,300.0
2023-12-26 14:20:00,554.77,554.78,554.77,554.77,100.0,554.77,554.78,554.77,554.77,100.0
2023-12-26 14:25:00,554.77,554.77,554.77,554.77,0.0,554.77,554.77,554.77,554.77,0.0
2023-12-26 14:30:00,554.81,554.81,554.77,554.77,200.0,554.81,554.81,554.77,554.77,200.0
2023-12-26 14:35:00,555.17,555.52,555.15,555.52,300.0,555.17,555.52,555.15,555.52,300.0
2023-12-26 14:40:00,555.56,555.64,555.24,555.63,1264.0,555.56,555.64,555.24,555.63,1264.0
2023-12-26 14:45:00,555.63,555.63,554.76,555.42,3398.0,555.63,555.63,554.76,555.42,3398.0
2023-12-26 14:50:00,554.98,555.43,554.98,555.43,500.0,554.98,555.43,554.98,555.43,500.0
2023-12-26 14:55:00,555.43,555.95,555.43,555.95,500.0,555.43,555.95,555.43,555.95,500.0
2023-12-26 15:00:00,556.08,556.08,555.53,555.85,1243.0,556.08,556.08,555.53,555.85,1243.0
2023-12-26 15:05:00,555.86,555.97,555.85,555.97,200.0,555.86,555.97,555.85,555.97,200.0
2023-12-26 15:10:00,555.99,555.99,555.62,555.82,1000.0,555.99,555.99,555.62,555.82,1000.0
2023-12-26 15:15:00,555.9,556.04,555.44,555.44,3000.0,555.9,556.04,555.44,555.44,3000.0
2023-12-26 15:20:00,555.56,556.01,555.55,556.0,900.0,555.56,556.01,555.55,556.0,900.0
2023-12-26 15:25:00,556.29,557.01,556.29,556.71,1900.0,556.29,557.01,556.29,556.71,1900.0
2023-12-26 15:30:00,556.11,556.74,556.11,556.72,1400.0,556.11,556.74,556.11,556.72,1400.0
2023-12-26 15:35:00,556.72,556.72,555.98,556.3,1006.0,556.72,556.72,555.98,556.3,1006.0
2023-12-26 15:40:00,556.3,556.46,556.29,556.46,300.0,556.3,556.46,556.29,556.46,300.0
2023-12-26 15:45:00,556.1,556.66,556.1,556.6,1547.0,556.1,556.66,556.1,556.6,1547.0
2023-12-26 15:50:00,556.04,556.36,555.69,555.7,2207.0,556.04,556.36,555.69,555.7,2207.0
2023-12-26 15:55:00,556.11,556.23,555.37,556.13,8562.0,556.11,556.23,555.37,556.13,8562.0
2023-12-27 09:30:00,556.01,556.38,555.78,556.11,2976.0,556.01,556.38,555.78,556.11,2976.0
2023-12-27 09:35:00,556.39,556.39,556.39,556.39,100.0,556.39,556.39,556.39,556.39,100.0
2023-12-27 09:40:00,557.11,557.11,556.15,556.84,750.0,557.11,557.11,556.15,556.84,750.0
2023-12-27 09:45:00,555.95,555.95,555.05,555.05,861.0,555.95,555.95,555.05,555.05,861.0
2023-12-27 09:50:00,555.49,555.49,555.19,555.19,1100.0,555.49,555.49,555.19,555.19,1100.0
2023-12-27 09:55:00,557.51,557.65,557.4,557.65,300.0,557.51,557.65,557.4,557.65,300.0
2023-12-27 10:00:00,557.58,557.98,557.57,557.98,200.0,557.58,557.98,557.57,557.98,200.0
2023-12-27 10:05:00,557.64,557.64,557.64,557.64,100.0,557.64,557.64,557.64,557.64,100.0
2023-12-27 10:10:00,556.61,557.02,556.61,557.02,300.0,556.61,557.02,556.61,557.02,300.0
2023-12-27 10:15:00,557.02,557.02,557.02,557.02,0.0,557.02,557.02,557.02,557.02,0.0
2023-12-27 10:20:00,555.76,555.76,555.76,555.76,100.0,555.76,555.76,555.76,555.76,100.0
2023-12-27 10:25:00,556.19,556.19,556.19,556.19,100.0,556.19,556.19,556.19,556.19,100.0
2023-12-27 10:30:00,555.54,555.86,555.54,555.86,200.0,555.54,555.86,555.54,555.86,200.0
2023-12-27 10:35:00,555.17,555.17,555.08,555.08,462.0,555.17,555.17,555.08,555.08,462.0
2023-12-27 10:40:00,554.64,554.64,554.64,554.64,100.0,554.64,554.64,554.64,554.64,100.0
2023-12-27 10:45:00,554.9,554.9,554.9,554.9,100.0,554.9,554.9,554.9,554.9,100.0
2023-12-27 10:50:00,555.47,555.84,555.39,555.84,800.0,555.47,555.84,555.39,555.84,800.0
2023-12-27 10:55:00,556.15,556.15,556.15,556.15,100.0,556.15,556.15,556.15,556.15,100.0
2023-12-27 11:00:00,554.96,554.96,554.96,554.96,100.0,554.96,554.96,554.96,554.96,100.0
2023-12-27 11:05:00,555.88,555.88,555.87,555.88,100.0,555.88,555.88,555.87,555.88,100.0
2023-12-27 11:10:00,556.53,556.53,556.53,556.53,100.0,556.53,556.53,556.53,556.53,100.0
2023-12-27 11:15:00,556.72,556.72,556.71,556.71,200.0,556.72,556.72,556.71,556.71,200.0
2023-12-27 11:20:00,557.55,557.55,557.55,557.55,100.0,557.55,557.55,557.55,557.55,100.0
2023-12-27 11:25:00,556.96,556.96,556.81,556.81,400.0,556.96,556.96,556.81,556.81,400.0
2023-12-27 11:30:00,556.11,556.11,556.11,556.11,117.0,556.11,556.11,556.11,556.11,117.0
2023-12-27 11:35:00,556.97,556.97,556.96,556.97,100.0,556.97,556.97,556.96,556.97,100.0
2023-12-27 11:40:00,556.88,557.13,556.87,557.13,830.0,556.88,557.13,556.87,557.13,830.0
2023-12-27 11:45:00,557.01,557.01,557.01,557.01,100.0,557.01,557.01,557.01,557.01,100.0
2023-12-27 11:50:00,556.63,556.63,556.63,556.63,117.0,556.63,556.63,556.63,556.63,117.0
2023-12-27 11:55:00,556.63,556.63,556.63,556.63,0.0,556.63,556.63,556.63,556.63,0.0
2023-12-27 12:00:00,556.63,556.65,556.58,556.59,490.0,556.63,556.65,556.58,556.59,490.0
2023-12-27 12:05:00,556.46,556.46,556.31,556.31,300.0,556.46,556.46,556.31,556.31,300.0
2023-12-27 12:10:00,556.07,556.2,555.84,556.17,600.0,556.07,556.2,555.84,556.17,600.0
2023-12-27 12:15:00,556.17,556.17,556.16,556.17,1132.0,556.17,556.17,556.16,556.17,1132.0
2023-12-27 12:20:00,556.84,556.97,556.84,556.97,761.0,556.84,556.97,556.84,556.97,761.0
2023-12-27 12:25:00,555.96,556.13,555.96,556.13,300.0,555.96,556.13,555.96,556.13,300.0
2023-12-27 12:30:00,556.13,556.2,556.13,556.2,300.0,556.13,556.2,556.13,556.2,300.0
2023-12-27 12:35:00,556.12,556.12,555.19,555.19,400.0,556.12,556.12,555.19,555.19,400.0
2023-12-27 12:40:00,555.32,555.67,554.65,554.65,300.0,555.32,555.67,554.65,554.65,300.0
2023-12-27 12:45:00,554.65,554.65,554.65,554.65,0.0,554.65,554.65,554.65,554.65,0.0
2023-12-27 12:50:00,554.62,554.84,554.62,554.84,200.0,554.62,554.84,554.62,554.84,200.0
2023-12-27 12:55:00,554.61,554.91,554.61,554.66,300.0,554.61,554.91,554.61,554.66,300.0
2023-12-27 13:00:00,555.56,555.56,554.86,555.36,400.0,555.56,555.56,554.86,555.36,400.0
2023-12-27 13:05:00,555.48,556.18,555.46,555.64,3579.0,555.48,556.18,555.46,555.64,3579.0
2023-12-27 13:10:00,556.16,556.53,555.84,555.85,1100.0,556.16,556.53,555.84,555.85,1100.0
2023-12-27 13:15:00,555.87,555.87,555.86,555.87,400.0,555.87,555.87,555.86,555.87,400.0
2023-12-27 13:20:00,555.85,555.85,555.85,555.85,1800.0,555.85,555.85,555.85,555.85,1800.0
2023-12-27 13:25:00,555.99,555.99,555.37,555.37,600.0,555.99,555.99,555.37,555.37,600.0
2023-12-27 13:30:00,555.47,555.94,555.47,555.94,400.0,555.47,555.94,555.47,555.94,400.0
2023-12-27 13:35:00,556.09,556.22,555.78,556.1,1384.0,556.09,556.22,555.78,556.1,1384.0
2023-12-27 13:40:00,556.27,556.3,556.26,556.3,300.0,556.27,556.3,556.26,556.3,300.0
2023-12-27 13:45:00,556.3,556.3,556.3,556.3,0.0,556.3,556.3,556.3,556.3,0.0
2023-12-27 13:50:00,555.85,555.85,555.56,555.62,500.0,555.85,555.85,555.56,555.62,500.0
2023-12-27 13:55:00,555.62,555.62,555.62,555.62,0.0,555.62,555.62,555.62,555.62,0.0
2023-12-27 14:00:00,554.93,554.93,553.9,553.9,300.0,554.93,554.93,553.9,553.9,300.0
2023-12-27 14:05:00,555.31,555.31,555.31,555.31,100.0,555.31,555.31,555.31,555.31,100.0
2023-12-27 14:10:00,555.31,555.31,555.31,555.31,0.0,555.31,555.31,555.31,555.31,0.0
2023-12-27 14:15:00,555.31,555.31,555.31,555.31,0.0,555.31,555.31,555.31,555.31,0.0
2023-12-27 14:20:00,555.01,555.17,554.5,554.68,900.0,555.01,555.17,554.5,554.68,900.0
2023-12-27 14:25:00,555.63,555.63,555.33,555.34,227.0,555.63,555.63,555.33,555.34,227.0
2023-12-27 14:30:00,555.75,555.75,554.71,554.71,942.0,555.75,555.75,554.71,554.71,942.0
2023-12-27 14:35:00,555.05,555.06,555.05,555.05,111.0,555.05,555.06,555.05,555.05,111.0
2023-12-27 14:40:00,555.74,555.74,554.53,554.54,888.0,555.74,555.74,554.53,554.54,888.0
2023-12-27 14:45:00,555.28,555.28,555.28,555.28,100.0,555.28,555.28,555.28,555.28,100.0
2023-12-27 14:50:00,554.91,554.91,554.91,554.91,230.0,554.91,554.91,554.91,554.91,230.0
2023-12-27 14:55:00,554.54,555.03,554.42,554.68,1825.0,554.54,555.03,554.42,554.68,1825.0
2023-12-27 15:00:00,554.58,554.77,554.22,554.22,1200.0,554.58,554.77,554.22,554.22,1200.0
2023-12-27 15:05:00,554.03,554.03,554.03,554.03,100.0,554.03,554.03,554.03,554.03,100.0
2023-12-27 15:10:00,554.03,554.03,554.03,554.03,0.0,554.03,554.03,554.03,554.03,0.0
2023-12-27 15:15:00,555.72,555.77,555.17,555.17,1018.0,555.72,555.77,555.17,555.17,1018.0
2023-12-27 15:20:00,555.05,555.05,554.45,554.45,500.0,555.05,555.05,554.45,554.45,500.0
2023-12-27 15:25:00,553.92,554.69,553.91,554.68,800.0,553.92,554.69,553.91,554.68,800.0
2023-12-27 15:30:00,554.56,555.0,554.26,554.71,1259.0,554.56,555.0,554.26,554.71,1259.0
2023-12-27 15:35:00,555.13,555.66,555.13,555.27,500.0,555.13,555.66,555.13,555.27,500.0
2023-12-27 15:40:00,555.43,555.43,554.81,554.81,200.0,555.43,555.43,554.81,554.81,200.0
2023-12-27 15:45:00,554.83,555.09,554.71,554.71,404.0,554.83,555.09,554.71,554.71,404.0
2023-12-27 15:50:00,554.7,555.82,554.41,555.82,3725.0,554.7,555.82,554.41,555.82,3725.0
2023-12-27 15:55:00,555.48,557.34,555.48,557.34,4233.0,555.48,557.34,555.48,557.34,4233.0
2023-12-28 09:30:00,562.89,562.89,557.33,557.33,9930.0,562.89,562.89,557.33,557.33,9930.0
2023-12-28 09:35:00,561.94,562.0,561.93,561.94,400.0,561.94,562.0,561.93,561.94,400.0
2023-12-28 09:40:00,562.19,562.19,562.19,562.19,100.0,562.19,562.19,562.19,562.19,100.0
2023-12-28 09:45:00,562.19,562.19,562.19,562.19,0.0,562.19,562.19,562.19,562.19,0.0
2023-12-28 09:50:00,560.05,560.05,560.05,560.05,100.0,560.05,560.05,560.05,560.05,100.0
2023-12-28 09:55:00,560.05,560.05,560.05,560.05,0.0,560.05,560.05,560.05,560.05,0.0
2023-12-28 10:00:00,560.85,560.85,560.84,560.85,100.0,560.85,560.85,560.84,560.85,100.0
2023-12-28 10:05:00,559.99,559.99,558.53,558.53,600.0,559.99,559.99,558.53,558.53,600.0
2023-12-28 10:10:00,558.53,558.53,558.53,558.53,0.0,558.53,558.53,558.53,558.53,0.0
2023-12-28 10:15:00,559.35,559.35,559.35,559.35,100.0,559.35,559.35,559.35,559.35,100.0
2023-12-28 10:20:00,559.36,559.36,559.04,559.04,300.0,559.36,559.36,559.04,559.04,300.0
2023-12-28 10:25:00,559.04,559.04,559.04,559.04,0.0,559.04,559.04,559.04,559.04,0.0
2023-12-28 10:30:00,559.53,559.53,559.12,559.12,200.0,559.53,559.53,559.12,559.12,200.0
2023-12-28 10:35:00,559.38,559.79,558.7,558.7,300.0,559.38,559.79,558.7,558.7,300.0
2023-12-28 10:40:00,559.13,559.13,558.39,558.39,1098.0,559.13,559.13,558.39,558.39,1098.0
2023-12-28 10:45:00,558.14,558.14,557.57,557.58,370.0,558.14,558.14,557.57,557.58,370.0
2023-12-28 10:50:00,557.58,557.58,557.58,557.58,0.0,557.58,557.58,557.58,557.58,0.0
2023-12-28 10:55:00,558.07,558.18,557.47,557.48,515.0,558.07,558.18,557.47,557.48,515.0
2023-12-28 11:00:00,557.48,557.48,557.48,557.48,0.0,557.48,557.48,557.48,557.48,0.0
2023-12-28 11:05:00,557.76,557.76,557.76,557.76,200.0,557.76,557.76,557.76,557.76,200.0
2023-12-28 11:10:00,558.38,558.38,558.38,558.38,200.0,558.38,558.38,558.38,558.38,200.0
2023-12-28 11:15:00,558.34,558.79,558.34,558.72,900.0,558.34,558.79,558.34,558.72,900.0
2023-12-28 11:20:00,558.71,558.72,558.31,558.72,700.0,558.71,558.72,558.31,558.72,700.0
2023-12-28 11:25:00,559.04,559.04,559.03,559.04,200.0,559.04,559.04,559.03,559.04,200.0
2023-12-28 11:30:00,558.97,558.97,558.9,558.9,600.0,558.97,558.97,558.9,558.9,600.0
2023-12-28 11:35:00,559.08,559.36,559.08,559.36,200.0,559.08,559.36,559.08,559.36,200.0
2023-12-28 11:40:00,559.75,559.75,559.75,559.75,100.0,559.75,559.75,559.75,559.75,100.0
2023-12-28 11:45:00,559.5,559.51,559.5,559.5,100.0,559.5,559.51,559.5,559.5,100.0
2023-12-28 11:50:00,559.18,559.19,558.79,559.17,1800.0,559.18,559.19,558.79,559.17,1800.0
2023-12-28 11:55:00,559.11,559.18,559.11,559.17,1100.0,559.11,559.18,559.11,559.17,1100.0
2023-12-28 12:00:00,559.01,559.31,559.01,559.31,200.0,559.01,559.31,559.01,559.31,200.0
2023-12-28 12:05:00,558.96,558.96,558.95,558.96,300.0,558.96,558.96,558.95,558.96,300.0
2023-12-28 12:10:00,559.09,559.09,558.86,558.86,2432.0,559.09,559.09,558.86,558.86,2432.0
2023-12-28 12:15:00,559.29,559.29,558.65,558.65,200.0,559.29,559.29,558.65,558.65,200.0
2023-12-28 12:20:00,559.43,559.78,559.13,559.13,400.0,559.43,559.78,559.13,559.13,400.0
2023-12-28 12:25:00,559.2,559.2,559.19,559.2,103.0,559.2,559.2,559.19,559.2,103.0
2023-12-28 12:30:00,558.9,558.91,558.9,558.9,100.0,558.9,558.91,558.9,558.9,100.0
2023-12-28 12:35:00,558.9,558.9,558.9,558.9,0.0,558.9,558.9,558.9,558.9,0.0
2023-12-28 12:40:00,558.97,559.33,558.97,559.33,700.0,558.97,559.33,558.97,559.33,700.0
2023-12-28 12:45:00,559.33,559.33,559.33,559.33,0.0,559.33,559.33,559.33,559.33,0.0
2023-12-28 12:50:00,558.9,558.9,558.86,558.86,200.0,558.9,558.9,558.86,558.86,200.0
2023-12-28 12:55:00,559.0,559.0,559.0,559.0,100.0,559.0,559.0,559.0,559.0,100.0
2023-12-28 13:00:00,558.97,559.01,558.39,558.58,1900.0,558.97,559.01,558.39,558.58,1900.0
2023-12-28 13:05:00,558.7,559.2,558.7,559.2,600.0,558.7,559.2,558.7,559.2,600.0
2023-12-28 13:10:00,559.15,559.15,559.15,559.15,100.0,559.15,559.15,559.15,559.15,100.0
2023-12-28 13:15:00,559.36,559.36,559.36,559.36,100.0,559.36,559.36,559.36,559.36,100.0
2023-12-28 13:20:00,559.55,559.55,559.54,559.55,1199.0,559.55,559.55,559.54,559.55,1199.0
2023-12-28 13:25:00,559.79,559.79,559.48,559.48,600.0,559.79,559.79,559.48,559.48,600.0
2023-12-28 13:30:00,559.42,559.42,559.42,559.42,100.0,559.42,559.42,559.42,559.42,100.0
2023-12-28 13:35:00,560.18,560.41,559.58,559.76,400.0,560.18,560.41,559.58,559.76,400.0
2023-12-28 13:40:00,559.36,559.36,558.94,558.94,700.0,559.36,559.36,558.94,558.94,700.0
2023-12-28 13:45:00,559.0,559.01,559.0,559.01,300.0,559.0,559.01,559.0,559.01,300.0
2023-12-28 13:50:00,559.11,559.11,559.11,559.11,100.0,559.11,559.11,559.11,559.11,100.0
2023-12-28 13:55:00,559.11,559.11,559.05,559.05,1300.0,559.11,559.11,559.05,559.05,1300.0
2023-12-28 14:00:00,559.68,559.68,559.32,559.33,200.0,559.68,559.68,559.32,559.33,200.0
2023-12-28 14:05:00,559.33,559.33,559.33,559.33,0.0,559.33,559.33,559.33,559.33,0.0
2023-12-28 14:10:00,559.33,559.33,559.33,559.33,0.0,559.33,559.33,559.33,559.33,0.0
2023-12-28 14:15:00,559.33,559.33,559.33,559.33,0.0,559.33,559.33,559.33,559.33,0.0
2023-12-28 14:20:00,559.81,560.09,559.81,560.09,300.0,559.81,560.09,559.81,560.09,300.0
2023-12-28 14:25:00,560.53,560.69,560.53,560.69,500.0,560.53,560.69,560.53,560.69,500.0
2023-12-28 14:30:00,560.63,560.7,560.63,560.7,200.0,560.63,560.7,560.63,560.7,200.0
2023-12-28 14:35:00,560.59,560.77,560.59,560.76,200.0,560.59,560.77,560.59,560.76,200.0
2023-12-28 14:40:00,559.74,559.74,559.74,559.74,100.0,559.74,559.74,559.74,559.74,100.0
2023-12-28 14:45:00,560.36,560.36,560.35,560.36,5600.0,560.36,560.36,560.35,560.36,5600.0
2023-12-28 14:50:00,560.21,560.21,560.21,560.21,100.0,560.21,560.21,560.21,560.21,100.0
2023-12-28 14:55:00,560.24,560.43,560.23,560.43,9700.0,560.24,560.43,560.23,560.43,9700.0
2023-12-28 15:00:00,560.43,560.43,560.43,560.43,0.0,560.43,560.43,560.43,560.43,0.0
2023-12-28 15:05:00,559.41,559.47,559.41,559.47,300.0,559.41,559.47,559.41,559.47,300.0
2023-12-28 15:10:00,559.33,559.51,558.82,558.84,500.0,559.33,559.51,558.82,558.84,500.0
2023-12-28 15:15:00,558.71,558.71,558.19,558.54,740.0,558.71,558.71,558.19,558.54,740.0
2023-12-28 15:20:00,558.54,558.54,558.54,558.54,0.0,558.54,558.54,558.54,558.54,0.0
2023-12-28 15:25:00,558.27,558.27,558.27,558.27,200.0,558.27,558.27,558.27,558.27,200.0
2023-12-28 15:30:00,558.64,558.69,558.55,558.55,773.0,558.64,558.69,558.55,558.55,773.0
2023-12-28 15:35:00,559.04,559.04,559.03,559.04,100.0,559.04,559.04,559.03,559.04,100.0
2023-12-28 15:40:00,559.28,559.28,559.28,559.28,200.0,559.28,559.28,559.28,559.28,200.0
2023-12-28 15:45:00,558.66,558.66,558.14,558.14,553.0,558.66,558.66,558.14,558.14,553.0
2023-12-28 15:50:00,558.49,558.65,557.35,557.62,3713.0,558.49,558.65,557.35,557.62,3713.0
2023-12-28 15:55:00,557.54,557.62,556.17,557.52,8548.0,557.54,557.62,556.17,557.52,8548.0
2023-12-29 09:30:00,552.94,558.9,552.94,558.9,7803.0,552.94,558.9,552.94,558.9,7803.0
2023-12-29 09:35:00,559.59,559.92,558.08,558.08,500.0,559.59,559.92,558.08,558.08,500.0
2023-12-29 09:40:00,558.77,558.77,556.08,556.91,1113.0,558.77,558.77,556.08,556.91,1113.0
2023-12-29 09:45:00,556.91,557.91,556.73,556.73,505.0,556.91,557.91,556.73,556.73,505.0
2023-12-29 09:50:00,557.6,557.6,556.45,556.5,495.0,557.6,557.6,556.45,556.5,495.0
2023-12-29 09:55:00,556.5,556.5,556.5,556.5,0.0,556.5,556.5,556.5,556.5,0.0
2023-12-29 10:00:00,558.08,558.32,557.83,558.23,844.0,558.08,558.32,557.83,558.23,844.0
2023-12-29 10:05:00,557.94,557.94,557.57,557.57,400.0,557.94,557.94,557.57,557.57,400.0
2023-12-29 10:10:00,557.57,557.57,557.57,557.57,0.0,557.57,557.57,557.57,557.57,0.0
2023-12-29 10:15:00,557.16,557.68,556.87,557.68,400.0,557.16,557.68,556.87,557.68,400.0
2023-12-29 10:20:00,557.68,557.68,557.68,557.68,0.0,557.68,557.68,557.68,557.68,0.0
2023-12-29 10:25:00,557.68,557.68,557.68,557.68,0.0,557.68,557.68,557.68,557.68,0.0
2023-12-29 10:30:00,557.4,557.69,556.97,557.69,627.0,557.4,557.69,556.97,557.69,627.0
2023-12-29 10:35:00,557.69,557.69,557.69,557.69,0.0,557.69,557.69,557.69,557.69,0.0
2023-12-29 10:40:00,557.16,557.16,557.02,557.04,300.0,557.16,557.16,557.02,557.04,300.0
2023-12-29 10:45:00,555.65,556.62,555.65,556.61,1136.0,555.65,556.62,555.65,556.61,1136.0
2023-12-29 10:50:00,556.61,556.61,556.61,556.61,0.0,556.61,556.61,556.61,556.61,0.0
2023-12-29 10:55:00,555.83,555.83,555.83,555.83,100.0,555.83,555.83,555.83,555.83,100.0
2023-12-29 11:00:00,556.01,556.02,556.01,556.01,100.0,556.01,556.02,556.01,556.01,100.0
2023-12-29 11:05:00,555.73,555.73,554.93,555.43,400.0,555.73,555.73,554.93,555.43,400.0
2023-12-29 11:10:00,554.59,554.59,554.59,554.59,200.0,554.59,554.59,554.59,554.59,200.0
2023-12-29 11:15:00,554.53,554.53,554.53,554.53,100.0,554.53,554.53,554.53,554.53,100.0
2023-12-29 11:20:00,553.71,554.19,553.42,554.18,1000.0,553.71,554.19,553.42,554.18,1000.0
2023-12-29 11:25:00,554.18,554.39,553.59,553.59,600.0,554.18,554.39,553.59,553.59,600.0
2023-12-29 11:30:00,553.59,553.59,553.59,553.59,0.0,553.59,553.59,553.59,553.59,0.0
2023-12-29 11:35:00,553.71,553.76,553.71,553.76,200.0,553.71,553.76,553.71,553.76,200.0
2023-12-29 11:40:00,553.75,553.75,553.74,553.75,100.0,553.75,553.75,553.74,553.75,100.0
2023-12-29 11:45:00,553.96,554.06,553.96,553.96,400.0,553.96,554.06,553.96,553.96,400.0
2023-12-29 11:50:00,553.69,554.18,553.69,554.07,500.0,553.69,554.18,553.69,554.07,500.0
2023-12-29 11:55:00,554.65,554.82,554.59,554.64,680.0,554.65,554.82,554.59,554.64,680.0
2023-12-29 12:00:00,553.98,554.05,553.97,554.05,315.0,553.98,554.05,553.97,554.05,315.0
2023-12-29 12:05:00,554.17,554.19,554.12,554.12,400.0,554.17,554.19,554.12,554.12,400.0
2023-12-29 12:10:00,554.51,554.52,554.27,554.27,600.0,554.51,554.52,554.27,554.27,600.0
2023-12-29 12:15:00,553.45,553.83,553.33,553.48,600.0,553.45,553.83,553.33,553.48,600.0
2023-12-29 12:20:00,553.6,554.22,553.17,553.17,1000.0,553.6,554.22,553.17,553.17,1000.0
2023-12-29 12:25:00,553.3,553.59,553.3,553.59,308.0,553.3,553.59,553.3,553.59,308.0
2023-12-29 12:30:00,553.77,554.23,553.77,554.09,500.0,553.77,554.23,553.77,554.09,500.0
2023-12-29 12:35:00,554.57,554.57,554.56,554.57,100.0,554.57,554.57,554.56,554.57,100.0
2023-12-29 12:40:00,554.57,554.57,554.57,554.57,0.0,554.57,554.57,554.57,554.57,0.0
2023-12-29 12:45:00,554.48,554.97,554.37,554.97,300.0,554.48,554.97,554.37,554.97,300.0
2023-12-29 12:50:00,554.89,554.89,554.89,554.89,100.0,554.89,554.89,554.89,554.89,100.0
2023-12-29 12:55:00,554.89,554.89,554.89,554.89,0.0,554.89,554.89,554.89,554.89,0.0
2023-12-29 13:00:00,554.96,554.96,554.86,554.86,300.0,554.96,554.96,554.86,554.86,300.0
2023-12-29 13:05:00,555.81,555.81,555.81,555.81,200.0,555.81,555.81,555.81,555.81,200.0
2023-12-29 13:10:00,555.55,555.55,555.55,555.55,100.0,555.55,555.55,555.55,555.55,100.0
2023-12-29 13:15:00,554.57,554.67,554.45,554.45,762.0,554.57,554.67,554.45,554.45,762.0
2023-12-29 13:20:00,554.45,554.45,554.45,554.45,0.0,554.45,554.45,554.45,554.45,0.0
2023-12-29 13:25:00,554.45,554.45,554.45,554.45,0.0,554.45,554.45,554.45,554.45,0.0
2023-12-29 13:30:00,554.37,554.37,554.37,554.37,100.0,554.37,554.37,554.37,554.37,100.0
2023-12-29 13:35:00,554.65,554.66,554.65,554.65,217.0,554.65,554.66,554.65,554.65,217.0
2023-12-29 13:40:00,554.43,555.77,554.42,555.77,560.0,554.43,555.77,554.42,555.77,560.0
2023-12-29 13:45:00,555.77,555.77,555.77,555.77,0.0,555.77,555.77,555.77,555.77,0.0
2023-12-29 13:50:00,555.05,555.05,554.91,554.91,200.0,555.05,555.05,554.91,554.91,200.0
2023-12-29 13:55:00,554.39,554.39,554.39,554.39,100.0,554.39,554.39,554.39,554.39,100.0
2023-12-29 14:00:00,554.5,554.51,554.44,554.44,200.0,554.5,554.51,554.44,554.44,200.0
2023-12-29 14:05:00,554.44,554.44,554.44,554.44,0.0,554.44,554.44,554.44,554.44,0.0
2023-12-29 14:10:00,554.01,554.35,554.01,554.3,400.0,554.01,554.35,554.01,554.3,400.0
2023-12-29 14:15:00,554.12,554.79,554.11,554.79,200.0,554.12,554.79,554.11,554.79,200.0
2023-12-29 14:20:00,555.79,555.79,555.78,555.79,200.0,555.79,555.79,555.78,555.79,200.0
2023-12-29 14:25:00,555.92,555.92,554.87,554.88,400.0,555.92,555.92,554.87,554.88,400.0
2023-12-29 14:30:00,554.88,554.88,554.88,554.88,0.0,554.88,554.88,554.88,554.88,0.0
2023-12-29 14:35:00,555.55,555.55,555.55,555.55,100.0,555.55,555.55,555.55,555.55,100.0
2023-12-29 14:40:00,555.22,555.31,555.12,555.25,1778.0,555.22,555.31,555.12,555.25,1778.0
2023-12-29 14:45:00,555.53,555.53,555.43,555.43,204.0,555.53,555.53,555.43,555.43,204.0
2023-12-29 14:50:00,555.87,555.87,555.82,555.82,300.0,555.87,555.87,555.82,555.82,300.0
2023-12-29 14:55:00,555.44,556.1,555.44,556.1,825.0,555.44,556.1,555.44,556.1,825.0
2023-12-29 15:00:00,556.38,556.38,555.28,555.4,600.0,556.38,556.38,555.28,555.4,600.0
2023-12-29 15:05:00,555.86,556.12,555.86,556.12,225.0,555.86,556.12,555.86,556.12,225.0
2023-12-29 15:10:00,556.38,556.38,556.38,556.38,300.0,556.38,556.38,556.38,556.38,300.0
2023-12-29 15:15:00,556.38,556.38,556.38,556.38,0.0,556.38,556.38,556.38,556.38,0.0
2023-12-29 15:20:00,555.99,556.36,555.99,556.36,500.0,555.99,556.36,555.99,556.36,500.0
2023-12-29 15:25:00,556.93,556.93,556.72,556.72,200.0,556.93,556.93,556.72,556.72,200.0
2023-12-29 15:30:00,556.72,556.72,556.72,556.72,0.0,556.72,556.72,556.72,556.72,0.0
2023-12-29 15:35:00,556.37,557.1,556.37,557.1,400.0,556.37,557.1,556.37,557.1,400.0
2023-12-29 15:40:00,557.23,557.23,557.23,557.23,100.0,557.23,557.23,557.23,557.23,100.0
2023-12-29 15:45:00,557.19,557.19,556.11,556.65,561.0,557.19,557.19,556.11,556.65,561.0
2023-12-29 15:50:00,555.96,555.96,554.37,554.63,1953.0,555.96,555.96,554.37,554.63,1953.0
2023-12-29 15:55:00,553.92,555.6,553.92,555.05,6807.0,553.92,555.6,553.92,555.05,6807.0
2024-01-02 09:30:00,548.4,550.0,542.0,549.31,14044.0,548.4,550.0,542.0,549.31,14044.0
2024-01-02 09:35:00,550.52,552.08,546.64,548.49,2700.0,550.52,552.08,546.64,548.49,2700.0
2024-01-02 09:40:00,548.42,551.36,548.04,551.32,1899.0,548.42,551.36,548.04,551.32,1899.0
2024-01-02 09:45:00,551.62,551.62,548.56,550.48,1191.0,551.62,551.62,548.56,550.48,1191.0
2024-01-02 09:50:00,550.74,551.86,550.04,550.36,1013.0,550.74,551.86,550.04,550.36,1013.0
2024-01-02 09:55:00,551.0,552.23,551.0,551.92,500.0,551.0,552.23,551.0,551.92,500.0
2024-01-02 10:00:00,551.75,554.92,551.75,553.49,2438.0,551.75,554.92,551.75,553.49,2438.0
2024-01-02 10:05:00,552.91,553.44,552.05,552.05,940.0,552.91,553.44,552.05,552.05,940.0
2024-01-02 10:10:00,553.24,553.24,551.89,552.52,1951.0,553.24,553.24,551.89,552.52,1951.0
2024-01-02 10:15:00,552.49,552.72,551.6,552.13,1342.0,552.49,552.72,551.6,552.13,1342.0
2024-01-02 10:20:00,552.73,552.73,552.24,552.25,200.0,552.73,552.73,552.24,552.25,200.0
2024-01-02 10:25:00,551.34,551.34,550.17,550.59,900.0,551.34,551.34,550.17,550.59,900.0
2024-01-02 10:30:00,550.91,551.5,550.51,551.5,8800.0,550.91,551.5,550.51,551.5,8800.0
2024-01-02 10:35:00,550.78,550.78,549.6,550.26,1000.0,550.78,550.78,549.6,550.26,1000.0
2024-01-02 10:40:00,549.65,550.19,549.31,549.99,700.0,549.65,550.19,549.31,549.99,700.0
2024-01-02 10:45:00,549.82,549.82,548.0,548.0,800.0,549.82,549.82,548.0,548.0,800.0
2024-01-02 10:50:00,548.9,548.9,547.85,548.01,1906.0,548.9,548.9,547.85,548.01,1906.0
2024-01-02 10:55:00,547.39,547.43,546.54,546.66,1190.0,547.39,547.43,546.54,546.66,1190.0
2024-01-02 11:00:00,547.69,547.96,547.24,547.66,900.0,547.69,547.96,547.24,547.66,900.0
2024-01-02 11:05:00,547.22,547.54,546.48,546.97,2451.0,547.22,547.54,546.48,546.97,2451.0
2024-01-02 11:10:00,547.3,548.58,546.91,547.87,2515.0,547.3,548.58,546.91,547.87,2515.0
2024-01-02 11:15:00,548.48,548.49,547.59,547.72,1115.0,548.48,548.49,547.59,547.72,1115.0
2024-01-02 11:20:00,546.88,548.13,546.88,548.13,600.0,546.88,548.13,546.88,548.13,600.0
2024-01-02 11:25:00,547.93,548.06,547.26,547.26,700.0,547.93,548.06,547.26,547.26,700.0
2024-01-02 11:30:00,547.13,547.13,547.13,547.13,100.0,547.13,547.13,547.13,547.13,100.0
2024-01-02 11:35:00,547.04,547.26,546.59,546.89,1227.0,547.04,547.26,546.59,546.89,1227.0
2024-01-02 11:40:00,546.62,547.09,546.27,546.27,2060.0,546.62,547.09,546.27,546.27,2060.0
2024-01-02 11:45:00,547.02,547.27,545.98,546.93,1139.0,547.02,547.27,545.98,546.93,1139.0
2024-01-02 11:50:00,546.94,547.47,546.94,547.06,1135.0,546.94,547.47,546.94,547.06,1135.0
2024-01-02 11:55:00,547.09,547.83,547.09,547.4,1145.0,547.09,547.83,547.09,547.4,1145.0
2024-01-02 12:00:00,547.41,547.42,547.03,547.04,400.0,547.41,547.42,547.03,547.04,400.0
2024-01-02 12:05:00,547.43,547.44,547.42,547.44,400.0,547.43,547.44,547.42,547.44,400.0
2024-01-02 12:10:00,547.84,548.6,547.44,548.6,839.0,547.84,548.6,547.44,548.6,839.0
2024-01-02 12:15:00,548.7,548.7,546.88,547.01,2231.0,548.7,548.7,546.88,547.01,2231.0
2024-01-02 12:20:00,547.56,548.5,547.55,548.5,800.0,547.56,548.5,547.55,548.5,800.0
2024-01-02 12:25:00,548.46,548.46,548.06,548.06,200.0,548.46,548.46,548.06,548.06,200.0
2024-01-02 12:30:00,547.85,548.71,547.84,548.71,400.0,547.85,548.71,547.84,548.71,400.0
2024-01-02 12:35:00,548.31,548.48,547.57,548.48,1000.0,548.31,548.48,547.57,548.48,1000.0
2024-01-02 12:40:00,548.48,548.48,548.48,548.48,0.0,548.48,548.48,548.48,548.48,0.0
2024-01-02 12:45:00,548.48,549.04,548.47,549.04,610.0,548.48,549.04,548.47,549.04,610.0
2024-01-02 12:50:00,548.07,548.08,546.77,547.23,500.0,548.07,548.08,546.77,547.23,500.0
2024-01-02 12:55:00,546.78,546.78,546.78,546.78,300.0,546.78,546.78,546.78,546.78,300.0
2024-01-02 13:00:00,546.02,546.02,546.02,546.02,100.0,546.02,546.02,546.02,546.02,100.0
2024-01-02 13:05:00,546.0,546.14,545.64,545.96,1000.0,546.0,546.14,545.64,545.96,1000.0
2024-01-02 13:10:00,545.71,546.37,545.67,546.37,2595.0,545.71,546.37,545.67,546.37,2595.0
2024-01-02 13:15:00,546.08,546.5,546.08,546.5,500.0,546.08,546.5,546.08,546.5,500.0
2024-01-02 13:20:00,546.23,546.55,546.23,546.55,439.0,546.23,546.55,546.23,546.55,439.0
2024-01-02 13:25:00,546.55,546.55,545.96,545.96,800.0,546.55,546.55,545.96,545.96,800.0
2024-01-02 13:30:00,545.87,546.08,545.71,546.0,900.0,545.87,546.08,545.71,546.0,900.0
2024-01-02 13:35:00,546.28,546.58,546.15,546.15,1034.0,546.28,546.58,546.15,546.15,1034.0
2024-01-02 13:40:00,546.41,546.49,546.41,546.49,300.0,546.41,546.49,546.41,546.49,300.0
2024-01-02 13:45:00,546.1,546.33,545.83,546.25,1500.0,546.1,546.33,545.83,546.25,1500.0
2024-01-02 13:50:00,545.89,546.13,545.34,545.34,1760.0,545.89,546.13,545.34,545.34,1760.0
2024-01-02 13:55:00,545.14,545.18,544.4,544.4,699.0,545.14,545.18,544.4,544.4,699.0
2024-01-02 14:00:00,544.4,544.4,544.4,544.4,0.0,544.4,544.4,544.4,544.4,0.0
2024-01-02 14:05:00,544.84,545.0,544.25,545.0,484.0,544.84,545.0,544.25,545.0,484.0
2024-01-02 14:10:00,544.91,545.23,544.86,544.86,1249.0,544.91,545.23,544.86,544.86,1249.0
2024-01-02 14:15:00,544.74,544.98,544.51,544.62,3400.0,544.74,544.98,544.51,544.62,3400.0
2024-01-02 14:20:00,544.62,544.62,544.62,544.62,0.0,544.62,544.62,544.62,544.62,0.0
2024-01-02 14:25:00,545.09,545.13,545.04,545.09,1846.0,545.09,545.13,545.04,545.09,1846.0
2024-01-02 14:30:00,544.91,544.91,544.31,544.31,996.0,544.91,544.91,544.31,544.31,996.0
2024-01-02 14:35:00,543.87,543.88,543.87,543.87,161.0,543.87,543.88,543.87,543.87,161.0
2024-01-02 14:40:00,543.68,543.84,543.38,543.84,600.0,543.68,543.84,543.38,543.84,600.0
2024-01-02 14:45:00,543.99,543.99,543.51,543.51,3395.0,543.99,543.99,543.51,543.51,3395.0
2024-01-02 14:50:00,543.7,543.7,543.29,543.46,300.0,543.7,543.7,543.29,543.46,300.0
2024-01-02 14:55:00,543.36,543.75,543.36,543.75,700.0,543.36,543.75,543.36,543.75,700.0
2024-01-02 15:00:00,543.24,543.55,543.24,543.5,1100.0,543.24,543.55,543.24,543.5,1100.0
2024-01-02 15:05:00,543.07,543.68,542.93,543.61,1200.0,543.07,543.68,542.93,543.61,1200.0
2024-01-02 15:10:00,543.62,543.63,543.32,543.32,600.0,543.62,543.63,543.32,543.32,600.0
2024-01-02 15:15:00,543.24,543.55,542.73,543.45,4358.0,543.24,543.55,542.73,543.45,4358.0
2024-01-02 15:20:00,543.3,543.3,542.43,542.96,6641.0,543.3,543.3,542.43,542.96,6641.0
2024-01-02 15:25:00,543.32,543.76,542.95,543.38,800.0,543.32,543.76,542.95,543.38,800.0
2024-01-02 15:30:00,543.77,544.2,543.71,543.91,2552.0,543.77,544.2,543.71,543.91,2552.0
2024-01-02 15:35:00,543.68,544.17,543.68,544.05,1300.0,543.68,544.17,543.68,544.05,1300.0
2024-01-02 15:40:00,544.05,545.01,544.04,544.73,3267.0,544.05,545.01,544.04,544.73,3267.0
2024-01-02 15:45:00,544.8,545.08,544.41,544.73,4136.0,544.8,545.08,544.41,544.73,4136.0
2024-01-02 15:50:00,544.77,546.49,544.66,546.07,6014.0,544.77,546.49,544.66,546.07,6014.0
2024-01-02 15:55:00,546.82,548.08,546.41,547.74,18929.0,546.82,548.08,546.41,547.74,18929.0
2024-01-03 09:30:00,546.73,546.73,538.33,538.33,7472.0,546.73,546.73,538.33,538.33,7472.0
2024-01-03 09:35:00,535.2,539.93,535.17,538.11,2472.0,535.2,539.93,535.17,538.11,2472.0
2024-01-03 09:40:00,539.64,539.64,534.73,534.74,779.0,539.64,539.64,534.73,534.74,779.0
2024-01-03 09:45:00,534.77,537.69,534.33,536.49,2572.0,534.77,537.69,534.33,536.49,2572.0
2024-01-03 09:50:00,537.63,538.01,537.0,537.07,2000.0,537.63,538.01,537.0,537.07,2000.0
2024-01-03 09:55:00,535.55,535.66,533.9,533.9,1000.0,535.55,535.66,533.9,533.9,1000.0
2024-01-03 10:00:00,535.09,535.43,533.66,535.42,1677.0,535.09,535.43,533.66,535.42,1677.0
2024-01-03 10:05:00,535.92,536.13,533.41,533.7,912.0,535.92,536.13,533.41,533.7,912.0
2024-01-03 10:10:00,533.42,534.03,532.83,533.9,2488.0,533.42,534.03,532.83,533.9,2488.0
2024-01-03 10:15:00,532.32,532.32,531.16,531.91,1250.0,532.32,532.32,531.16,531.91,1250.0
2024-01-03 10:20:00,531.45,531.8,531.44,531.8,1042.0,531.45,531.8,531.44,531.8,1042.0
2024-01-03 10:25:00,531.95,533.2,531.33,531.33,2611.0,531.95,533.2,531.33,531.33,2611.0
2024-01-03 10:30:00,531.31,531.43,530.0,530.0,745.0,531.31,531.43,530.0,530.0,745.0
2024-01-03 10:35:00,529.36,529.95,529.24,529.74,1450.0,529.36,529.95,529.24,529.74,1450.0
2024-01-03 10:40:00,530.0,530.44,530.0,530.38,700.0,530.0,530.44,530.0,530.38,700.0
2024-01-03 10:45:00,530.39,530.8,530.0,530.0,800.0,530.39,530.8,530.0,530.0,800.0
2024-01-03 10:50:00,530.38,530.62,529.65,529.73,2046.0,530.38,530.62,529.65,529.73,2046.0
2024-01-03 10:55:00,529.71,530.83,529.62,530.0,3900.0,529.71,530.83,529.62,530.0,3900.0
2024-01-03 11:00:00,530.5,531.11,530.5,530.71,1252.0,530.5,531.11,530.5,530.71,1252.0
2024-01-03 11:05:00,531.28,531.28,531.0,531.0,400.0,531.28,531.28,531.0,531.0,400.0
2024-01-03 11:10:00,531.25,531.25,530.8,531.0,700.0,531.25,531.25,530.8,531.0,700.0
2024-01-03 11:15:00,531.6,532.14,531.51,531.71,3635.0,531.6,532.14,531.51,531.71,3635.0
2024-01-03 11:20:00,531.97,532.04,530.54,530.54,1599.0,531.97,532.04,530.54,530.54,1599.0
2024-01-03 11:25:00,531.92,532.21,531.48,531.87,887.0,531.92,532.21,531.48,531.87,887.0
2024-01-03 11:30:00,532.0,532.0,531.85,531.86,970.0,532.0,532.0,531.85,531.86,970.0
2024-01-03 11:35:00,531.43,532.13,531.43,532.13,260.0,531.43,532.13,531.43,532.13,260.0
2024-01-03 11:40:00,531.72,532.21,530.87,532.21,1900.0,531.72,532.21,530.87,532.21,1900.0
2024-01-03 11:45:00,532.29,533.06,532.16,532.84,1213.0,532.29,533.06,532.16,532.84,1213.0
2024-01-03 11:50:00,532.87,533.31,532.79,533.0,1488.0,532.87,533.31,532.79,533.0,1488.0
2024-01-03 11:55:00,533.0,534.3,532.8,532.91,2503.0,533.0,534.3,532.8,532.91,2503.0
2024-01-03 12:00:00,532.76,533.07,532.72,532.81,610.0,532.76,533.07,532.72,532.81,610.0
2024-01-03 12:05:00,532.76,532.8,532.7,532.71,616.0,532.76,532.8,532.7,532.71,616.0
2024-01-03 12:10:00,532.81,533.12,532.66,532.93,945.0,532.81,533.12,532.66,532.93,945.0
2024-01-03 12:15:00,533.58,533.84,533.48,533.49,400.0,533.58,533.84,533.48,533.49,400.0
2024-01-03 12:20:00,532.76,533.52,532.76,533.52,450.0,532.76,533.52,532.76,533.52,450.0
2024-01-03 12:25:00,533.52,533.52,533.52,533.52,0.0,533.52,533.52,533.52,533.52,0.0
2024-01-03 12:30:00,533.74,533.92,533.37,533.37,400.0,533.74,533.92,533.37,533.37,400.0
2024-01-03 12:35:00,533.37,533.37,533.37,533.37,0.0,533.37,533.37,533.37,533.37,0.0
2024-01-03 12:40:00,533.71,533.77,533.24,533.36,900.0,533.71,533.77,533.24,533.36,900.0
2024-01-03 12:45:00,533.06,533.06,533.06,533.06,100.0,533.06,533.06,533.06,533.06,100.0
2024-01-03 12:50:00,532.53,533.07,532.53,533.07,300.0,532.53,533.07,532.53,533.07,300.0
2024-01-03 12:55:00,533.8,534.01,533.42,533.42,510.0,533.8,534.01,533.42,533.42,510.0
2024-01-03 13:00:00,533.81,534.4,533.65,534.02,1439.0,533.81,534.4,533.65,534.02,1439.0
2024-01-03 13:05:00,534.45,534.45,534.45,534.45,100.0,534.45,534.45,534.45,534.45,100.0
2024-01-03 13:10:00,534.45,534.48,534.45,534.48,400.0,534.45,534.48,534.45,534.48,400.0
2024-01-03 13:15:00,534.61,534.78,534.61,534.78,500.0,534.61,534.78,534.61,534.78,500.0
2024-01-03 13:20:00,534.5,534.5,534.5,534.5,100.0,534.5,534.5,534.5,534.5,100.0
2024-01-03 13:25:00,534.06,534.06,534.06,534.06,100.0,534.06,534.06,534.06,534.06,100.0
2024-01-03 13:30:00,534.15,534.16,533.76,533.76,200.0,534.15,534.16,533.76,533.76,200.0
2024-01-03 13:35:00,533.44,534.64,533.44,534.45,1600.0,533.44,534.64,533.44,534.45,1600.0
2024-01-03 13:40:00,534.29,534.43,534.2,534.21,1500.0,534.29,534.43,534.2,534.21,1500.0
2024-01-03 13:45:00,534.21,535.08,534.2,534.51,2547.0,534.21,535.08,534.2,534.51,2547.0
2024-01-03 13:50:00,534.52,534.78,534.21,534.78,730.0,534.52,534.78,534.21,534.78,730.0
2024-01-03 13:55:00,534.0,534.97,534.0,534.9,1300.0,534.0,534.97,534.0,534.9,1300.0
2024-01-03 14:00:00,534.77,535.91,534.77,535.08,1100.0,534.77,535.91,534.77,535.08,1100.0
2024-01-03 14:05:00,533.99,534.24,533.41,533.87,2417.0,533.99,534.24,533.41,533.87,2417.0
2024-01-03 14:10:00,533.29,533.65,533.28,533.48,1075.0,533.29,533.65,533.28,533.48,1075.0
2024-01-03 14:15:00,533.99,533.99,533.97,533.98,300.0,533.99,533.99,533.97,533.98,300.0
2024-01-03 14:20:00,533.92,533.92,533.21,533.5,1172.0,533.92,533.92,533.21,533.5,1172.0
2024-01-03 14:25:00,534.27,536.0,534.27,535.93,3071.0,534.27,536.0,534.27,535.93,3071.0
2024-01-03 14:30:00,536.36,536.36,535.8,536.09,1146.0,536.36,536.36,535.8,536.09,1146.0
2024-01-03 14:35:00,535.83,536.31,535.82,536.31,200.0,535.83,536.31,535.82,536.31,200.0
2024-01-03 14:40:00,535.67,536.45,535.67,536.45,316.0,535.67,536.45,535.67,536.45,316.0
2024-01-03 14:45:00,536.12,536.45,535.74,536.41,1106.0,536.12,536.45,535.74,536.41,1106.0
2024-01-03 14:50:00,535.83,535.84,535.53,535.59,658.0,535.83,535.84,535.53,535.59,658.0
2024-01-03 14:55:00,535.06,535.16,535.01,535.01,600.0,535.06,535.16,535.01,535.01,600.0
2024-01-03 15:00:00,535.14,535.14,534.16,535.01,700.0,535.14,535.14,534.16,535.01,700.0
2024-01-03 15:05:00,533.92,533.92,533.14,533.38,600.0,533.92,533.92,533.14,533.38,600.0
2024-01-03 15:10:00,533.41,533.5,533.15,533.5,800.0,533.41,533.5,533.15,533.5,800.0
2024-01-03 15:15:00,532.99,533.35,532.93,533.35,500.0,532.99,533.35,532.93,533.35,500.0
2024-01-03 15:20:00,533.09,533.46,532.84,532.84,1963.0,533.09,533.46,532.84,532.84,1963.0
2024-01-03 15:25:00,532.79,533.45,532.67,533.45,1172.0,532.79,533.45,532.67,533.45,1172.0
2024-01-03 15:30:00,533.51,535.06,533.51,535.01,1709.0,533.51,535.06,533.51,535.01,1709.0
2024-01-03 15:35:00,535.02,535.1,534.29,535.08,2100.0,535.02,535.1,534.29,535.08,2100.0
2024-01-03 15:40:00,535.0,535.62,534.35,534.35,2000.0,535.0,535.62,534.35,534.35,2000.0
2024-01-03 15:45:00,534.28,535.24,534.28,534.93,1225.0,534.28,535.24,534.28,534.93,1225.0
2024-01-03 15:50:00,534.7,535.59,533.92,534.31,6606.0,534.7,535.59,533.92,534.31,6606.0
2024-01-03 15:55:00,534.12,535.77,534.09,535.29,8856.0,534.12,535.77,534.09,535.29,8856.0
2024-01-04 09:30:00,530.45,530.45,530.45,530.45,5604.0,530.45,530.45,530.45,530.45,5604.0
2024-01-04 09:35:00,533.79,535.43,533.12,533.69,1300.0,533.79,535.43,533.12,533.69,1300.0
2024-01-04 09:40:00,533.69,533.69,533.69,533.69,0.0,533.69,533.69,533.69,533.69,0.0
2024-01-04 09:45:00,533.37,533.57,533.37,533.57,204.0,533.37,533.57,533.37,533.57,204.0
2024-01-04 09:50:00,533.57,535.31,533.57,534.44,700.0,533.57,535.31,533.57,534.44,700.0
2024-01-04 09:55:00,534.9,534.9,532.47,532.47,1200.0,534.9,534.9,532.47,532.47,1200.0
2024-01-04 10:00:00,534.0,535.02,534.0,535.01,500.0,534.0,535.02,534.0,535.01,500.0
2024-01-04 10:05:00,535.23,535.32,535.09,535.1,629.0,535.23,535.32,535.09,535.1,629.0
2024-01-04 10:10:00,535.44,536.06,534.74,535.73,2274.0,535.44,536.06,534.74,535.73,2274.0
2024-01-04 10:15:00,535.93,535.93,535.92,535.93,100.0,535.93,535.93,535.92,535.93,100.0
2024-01-04 10:20:00,536.42,536.99,536.09,536.38,703.0,536.42,536.99,536.09,536.38,703.0
2024-01-04 10:25:00,536.59,536.6,536.16,536.16,2100.0,536.59,536.6,536.16,536.16,2100.0
2024-01-04 10:30:00,536.34,536.65,535.67,536.64,1400.0,536.34,536.65,535.67,536.64,1400.0
2024-01-04 10:35:00,536.68,537.04,536.36,536.37,400.0,536.68,537.04,536.36,536.37,400.0
2024-01-04 10:40:00,536.68,537.08,536.67,537.08,200.0,536.68,537.08,536.67,537.08,200.0
2024-01-04 10:45:00,537.27,537.27,537.01,537.21,498.0,537.27,537.27,537.01,537.21,498.0
2024-01-04 10:50:00,536.67,537.43,536.16,537.43,600.0,536.67,537.43,536.16,537.43,600.0
2024-01-04 10:55:00,537.23,537.42,536.47,536.47,615.0,537.23,537.42,536.47,536.47,615.0
2024-01-04 11:00:00,537.01,537.55,537.01,537.55,1000.0,537.01,537.55,537.01,537.55,1000.0
2024-01-04 11:05:00,537.55,537.55,537.55,537.55,0.0,537.55,537.55,537.55,537.55,0.0
2024-01-04 11:10:00,536.99,536.99,536.98,536.99,300.0,536.99,536.99,536.98,536.99,300.0
2024-01-04 11:15:00,539.06,539.06,538.64,538.64,300.0,539.06,539.06,538.64,538.64,300.0
2024-01-04 11:20:00,538.97,539.52,538.77,539.52,700.0,538.97,539.52,538.77,539.52,700.0
2024-01-04 11:25:00,539.89,539.98,539.31,539.72,900.0,539.89,539.98,539.31,539.72,900.0
2024-01-04 11:30:00,540.0,540.02,539.8,540.0,801.0,540.0,540.02,539.8,540.0,801.0
2024-01-04 11:35:00,540.6,540.6,540.12,540.12,200.0,540.6,540.6,540.12,540.12,200.0
2024-01-04 11:40:00,540.3,540.75,539.61,540.29,725.0,540.3,540.75,539.61,540.29,725.0
2024-01-04 11:45:00,539.77,539.99,539.35,539.99,500.0,539.77,539.99,539.35,539.99,500.0
2024-01-04 11:50:00,539.78,539.78,538.97,538.97,300.0,539.78,539.78,538.97,538.97,300.0
2024-01-04 11:55:00,539.71,540.1,539.11,539.94,621.0,539.71,540.1,539.11,539.94,621.0
2024-01-04 12:00:00,539.44,539.44,538.18,538.38,2608.0,539.44,539.44,538.18,538.38,2608.0
2024-01-04 12:05:00,538.38,538.38,538.38,538.38,0.0,538.38,538.38,538.38,538.38,0.0
2024-01-04 12:10:00,538.49,539.5,538.34,539.5,2589.0,538.49,539.5,538.34,539.5,2589.0
2024-01-04 12:15:00,539.5,539.94,539.32,539.42,3882.0,539.5,539.94,539.32,539.42,3882.0
2024-01-04 12:20:00,539.71,539.86,539.56,539.56,1308.0,539.71,539.86,539.56,539.56,1308.0
2024-01-04 12:25:00,539.69,539.73,539.38,539.38,1003.0,539.69,539.73,539.38,539.38,1003.0
2024-01-04 12:30:00,539.58,539.58,539.17,539.55,901.0,539.58,539.58,539.17,539.55,901.0
2024-01-04 12:35:00,539.22,539.42,538.9,539.2,2100.0,539.22,539.42,538.9,539.2,2100.0
2024-01-04 12:40:00,539.43,539.43,537.69,537.7,1000.0,539.43,539.43,537.69,537.7,1000.0
2024-01-04 12:45:00,536.9,537.16,536.9,537.16,200.0,536.9,537.16,536.9,537.16,200.0
2024-01-04 12:50:00,536.6,537.88,536.6,537.88,800.0,536.6,537.88,536.6,537.88,800.0
2024-01-04 12:55:00,537.84,538.1,537.82,538.09,500.0,537.84,538.1,537.82,538.09,500.0
2024-01-04 13:00:00,538.09,538.11,538.08,538.11,302.0,538.09,538.11,538.08,538.11,302.0
2024-01-04 13:05:00,538.31,539.2,538.31,538.74,1300.0,538.31,539.2,538.31,538.74,1300.0
2024-01-04 13:10:00,538.71,538.86,538.29,538.74,1100.0,538.71,538.86,538.29,538.74,1100.0
2024-01-04 13:15:00,538.25,538.56,538.25,538.56,336.0,538.25,538.56,538.25,538.56,336.0
2024-01-04 13:20:00,538.23,538.23,538.23,538.23,100.0,538.23,538.23,538.23,538.23,100.0
2024-01-04 13:25:00,538.34,538.84,538.34,538.75,1998.0,538.34,538.84,538.34,538.75,1998.0
2024-01-04 13:30:00,538.71,539.1,538.68,539.02,600.0,538.71,539.1,538.68,539.02,600.0
2024-01-04 13:35:00,538.72,538.72,538.43,538.5,500.0,538.72,538.72,538.43,538.5,500.0
2024-01-04 13:40:00,538.82,538.82,538.72,538.72,200.0,538.82,538.82,538.72,538.72,200.0
2024-01-04 13:45:00,539.08,539.08,538.87,538.87,200.0,539.08,539.08,538.87,538.87,200.0
2024-01-04 13:50:00,539.08,539.08,538.95,538.95,200.0,539.08,539.08,538.95,538.95,200.0
2024-01-04 13:55:00,538.54,538.66,537.55,537.77,2100.0,538.54,538.66,537.55,537.77,2100.0
2024-01-04 14:00:00,538.23,538.23,537.77,537.77,698.0,538.23,538.23,537.77,537.77,698.0
2024-01-04 14:05:00,537.79,538.53,537.77,538.49,1325.0,537.79,538.53,537.77,538.49,1325.0
2024-01-04 14:10:00,538.5,539.05,538.4,539.05,4202.0,538.5,539.05,538.4,539.05,4202.0
2024-01-04 14:15:00,539.13,539.6,538.86,539.1,2470.0,539.13,539.6,538.86,539.1,2470.0
2024-01-04 14:20:00,538.98,539.03,538.1,538.1,3184.0,538.98,539.03,538.1,538.1,3184.0
2024-01-04 14:25:00,538.39,539.21,538.32,538.8,1603.0,538.39,539.21,538.32,538.8,1603.0
2024-01-04 14:30:00,538.8,538.8,538.8,538.8,0.0,538.8,538.8,538.8,538.8,0.0
2024-01-04 14:35:00,539.06,539.06,538.57,538.57,300.0,539.06,539.06,538.57,538.57,300.0
2024-01-04 14:40:00,538.96,539.25,538.96,539.03,1111.0,538.96,539.25,538.96,539.03,1111.0
2024-01-04 14:45:00,538.55,539.65,538.55,539.65,1512.0,538.55,539.65,538.55,539.65,1512.0
2024-01-04 14:50:00,539.68,540.19,539.67,540.19,1400.0,539.68,540.19,539.67,540.19,1400.0
2024-01-04 14:55:00,540.21,540.35,540.1,540.1,1405.0,540.21,540.35,540.1,540.1,1405.0
2024-01-04 15:00:00,540.22,540.38,539.95,539.95,1000.0,540.22,540.38,539.95,539.95,1000.0
2024-01-04 15:05:00,540.27,540.89,540.27,540.82,4370.0,540.27,540.89,540.27,540.82,4370.0
2024-01-04 15:10:00,540.48,540.63,539.83,539.83,2345.0,540.48,540.63,539.83,539.83,2345.0
2024-01-04 15:15:00,539.66,539.7,539.31,539.45,3012.0,539.66,539.7,539.31,539.45,3012.0
2024-01-04 15:20:00,539.44,539.62,539.06,539.45,2017.0,539.44,539.62,539.06,539.45,2017.0
2024-01-04 15:25:00,539.69,539.7,539.2,539.44,2100.0,539.69,539.7,539.2,539.44,2100.0
2024-01-04 15:30:00,539.19,539.37,538.77,539.06,3415.0,539.19,539.37,538.77,539.06,3415.0
2024-01-04 15:35:00,539.31,539.34,538.83,538.83,4700.0,539.31,539.34,538.83,538.83,4700.0
2024-01-04 15:40:00,539.18,539.67,538.88,539.49,7425.0,539.18,539.67,538.88,539.49,7425.0
2024-01-04 15:45:00,539.11,539.13,538.53,538.53,2800.0,539.11,539.13,538.53,538.53,2800.0
2024-01-04 15:50:00,538.12,538.59,537.9,538.19,3606.0,538.12,538.59,537.9,538.19,3606.0
2024-01-04 15:55:00,538.79,539.04,538.47,538.52,10591.0,538.79,539.04,538.47,538.52,10591.0
2024-01-05 09:30:00,537.98,538.49,537.0,537.47,5797.0,537.98,538.49,537.0,537.47,5797.0
2024-01-05 09:35:00,537.19,538.1,536.25,536.45,3451.0,537.19,538.1,536.25,536.45,3451.0
2024-01-05 09:40:00,535.72,539.27,535.61,537.42,1910.0,535.72,539.27,535.61,537.42,1910.0
2024-01-05 09:45:00,537.02,537.98,537.02,537.21,900.0,537.02,537.98,537.02,537.21,900.0
2024-01-05 09:50:00,538.22,539.4,538.22,538.74,3657.0,538.22,539.4,538.22,538.74,3657.0
2024-01-05 09:55:00,538.87,538.87,538.1,538.34,900.0,538.87,538.87,538.1,538.34,900.0
2024-01-05 10:00:00,537.91,539.56,537.65,539.56,5200.0,537.91,539.56,537.65,539.56,5200.0
2024-01-05 10:05:00,539.82,539.84,537.59,538.76,32995.0,539.82,539.84,537.59,538.76,32995.0
2024-01-05 10:10:00,539.69,540.07,538.25,538.4,12016.0,539.69,540.07,538.25,538.4,12016.0
2024-01-05 10:15:00,538.61,538.61,535.91,535.92,884.0,538.61,538.61,535.91,535.92,884.0
2024-01-05 10:20:00,536.97,537.11,536.96,537.11,800.0,536.97,537.11,536.96,537.11,800.0
2024-01-05 10:25:00,537.12,537.64,537.11,537.12,1500.0,537.12,537.64,537.11,537.12,1500.0
2024-01-05 10:30:00,537.74,538.55,537.35,537.98,3012.0,537.74,538.55,537.35,537.98,3012.0
2024-01-05 10:35:00,538.9,540.66,538.9,540.65,3451.0,538.9,540.66,538.9,540.65,3451.0
2024-01-05 10:40:00,540.81,540.81,539.96,540.29,1609.0,540.81,540.81,539.96,540.29,1609.0
2024-01-05 10:45:00,540.27,540.39,540.19,540.39,1167.0,540.27,540.39,540.19,540.39,1167.0
2024-01-05 10:50:00,540.2,541.4,540.0,540.98,9400.0,540.2,541.4,540.0,540.98,9400.0
2024-01-05 10:55:00,540.94,540.94,539.7,539.7,1100.0,540.94,540.94,539.7,539.7,1100.0
2024-01-05 11:00:00,540.23,540.23,540.22,540.23,200.0,540.23,540.23,540.22,540.23,200.0
2024-01-05 11:05:00,540.68,541.06,539.81,540.12,3700.0,540.68,541.06,539.81,540.12,3700.0
2024-01-05 11:10:00,540.07,540.79,540.06,540.79,600.0,540.07,540.79,540.06,540.79,600.0
2024-01-05 11:15:00,541.21,541.32,539.68,539.68,1100.0,541.21,541.32,539.68,539.68,1100.0
2024-01-05 11:20:00,540.32,540.76,540.25,540.25,800.0,540.32,540.76,540.25,540.25,800.0
2024-01-05 11:25:00,540.78,540.79,538.99,539.65,1414.0,540.78,540.79,538.99,539.65,1414.0
2024-01-05 11:30:00,539.63,540.11,539.63,539.97,3042.0,539.63,540.11,539.63,539.97,3042.0
2024-01-05 11:35:00,539.65,540.22,539.15,540.04,2393.0,539.65,540.22,539.15,540.04,2393.0
2024-01-05 11:40:00,540.94,540.97,540.46,540.64,600.0,540.94,540.97,540.46,540.64,600.0
2024-01-05 11:45:00,540.19,540.19,540.19,540.19,200.0,540.19,540.19,540.19,540.19,200.0
2024-01-05 11:50:00,540.04,540.49,540.0,540.49,400.0,540.04,540.49,540.0,540.49,400.0
2024-01-05 11:55:00,540.37,540.37,540.37,540.37,200.0,540.37,540.37,540.37,540.37,200.0
2024-01-05 12:00:00,540.8,540.8,540.0,540.0,1598.0,540.8,540.8,540.0,540.0,1598.0
2024-01-05 12:05:00,539.86,539.86,538.66,538.67,1100.0,539.86,539.86,538.66,538.67,1100.0
2024-01-05 12:10:00,539.18,539.41,538.62,539.41,1000.0,539.18,539.41,538.62,539.41,1000.0
2024-01-05 12:15:00,539.41,539.41,539.41,539.41,0.0,539.41,539.41,539.41,539.41,0.0
2024-01-05 12:20:00,539.06,539.06,538.79,538.79,300.0,539.06,539.06,538.79,538.79,300.0
2024-01-05 12:25:00,538.79,538.79,538.79,538.79,0.0,538.79,538.79,538.79,538.79,0.0
2024-01-05 12:30:00,537.84,537.84,537.7,537.7,200.0,537.84,537.84,537.7,537.7,200.0
2024-01-05 12:35:00,537.72,538.21,537.72,538.21,420.0,537.72,538.21,537.72,538.21,420.0
2024-01-05 12:40:00,537.7,538.91,537.49,538.91,547.0,537.7,538.91,537.49,538.91,547.0
2024-01-05 12:45:00,538.21,538.25,537.35,537.36,2100.0,538.21,538.25,537.35,537.36,2100.0
2024-01-05 12:50:00,537.24,537.77,537.24,537.52,1136.0,537.24,537.77,537.24,537.52,1136.0
2024-01-05 12:55:00,537.38,537.38,537.38,537.38,200.0,537.38,537.38,537.38,537.38,200.0
2024-01-05 13:00:00,536.95,537.45,536.68,536.7,900.0,536.95,537.45,536.68,536.7,900.0
2024-01-05 13:05:00,537.03,537.03,537.02,537.03,1058.0,537.03,537.03,537.02,537.03,1058.0
2024-01-05 13:10:00,537.08,537.23,536.77,537.22,843.0,537.08,537.23,536.77,537.22,843.0
2024-01-05 13:15:00,537.11,537.11,537.11,537.11,200.0,537.11,537.11,537.11,537.11,200.0
2024-01-05 13:20:00,536.57,536.97,536.54,536.97,600.0,536.57,536.97,536.54,536.97,600.0
2024-01-05 13:25:00,537.07,538.03,537.07,538.0,2104.0,537.07,538.03,537.07,538.0,2104.0
2024-01-05 13:30:00,538.38,538.39,538.1,538.1,400.0,538.38,538.39,538.1,538.1,400.0
2024-01-05 13:35:00,538.1,539.37,538.1,538.7,2100.0,538.1,539.37,538.1,538.7,2100.0
2024-01-05 13:40:00,538.77,538.79,538.12,538.13,1100.0,538.77,538.79,538.12,538.13,1100.0
2024-01-05 13:45:00,538.41,538.56,538.09,538.56,300.0,538.41,538.56,538.09,538.56,300.0
2024-01-05 13:50:00,538.56,539.02,538.49,538.77,1323.0,538.56,539.02,538.49,538.77,1323.0
2024-01-05 13:55:00,538.8,539.1,538.49,538.76,1400.0,538.8,539.1,538.49,538.76,1400.0
2024-01-05 14:00:00,539.05,539.05,538.51,538.79,1800.0,539.05,539.05,538.51,538.79,1800.0
2024-01-05 14:05:00,538.79,539.25,538.5,538.5,2000.0,538.79,539.25,538.5,538.5,2000.0
2024-01-05 14:10:00,539.17,539.22,538.18,538.18,1500.0,539.17,539.22,538.18,538.18,1500.0
2024-01-05 14:15:00,538.81,538.81,538.19,538.19,600.0,538.81,538.81,538.19,538.19,600.0
2024-01-05 14:20:00,538.49,538.49,537.83,537.83,1200.0,538.49,538.49,537.83,537.83,1200.0
2024-01-05 14:25:00,538.35,538.35,537.67,537.67,623.0,538.35,538.35,537.67,537.67,623.0
2024-01-05 14:30:00,537.08,537.08,537.08,537.08,100.0,537.08,537.08,537.08,537.08,100.0
2024-01-05 14:35:00,537.36,537.36,536.79,536.79,500.0,537.36,537.36,536.79,536.79,500.0
2024-01-05 14:40:00,536.47,536.47,536.04,536.04,300.0,536.47,536.47,536.04,536.04,300.0
2024-01-05 14:45:00,536.14,536.14,535.95,535.95,300.0,536.14,536.14,535.95,535.95,300.0
2024-01-05 14:50:00,536.25,536.25,535.69,535.69,800.0,536.25,536.25,535.69,535.69,800.0
2024-01-05 14:55:00,535.72,535.73,535.44,535.73,300.0,535.72,535.73,535.44,535.73,300.0
2024-01-05 15:00:00,535.63,535.67,535.63,535.67,300.0,535.63,535.67,535.63,535.67,300.0
2024-01-05 15:05:00,536.18,536.31,536.18,536.31,300.0,536.18,536.31,536.18,536.31,300.0
2024-01-05 15:10:00,536.47,537.42,536.44,537.42,1065.0,536.47,537.42,536.44,537.42,1065.0
2024-01-05 15:15:00,536.5,536.5,536.29,536.3,346.0,536.5,536.5,536.29,536.3,346.0
2024-01-05 15:20:00,536.86,536.91,536.5,536.5,400.0,536.86,536.91,536.5,536.5,400.0
2024-01-05 15:25:00,536.37,537.1,536.24,537.0,1300.0,536.37,537.1,536.24,537.0,1300.0
2024-01-05 15:30:00,536.39,537.02,535.99,535.99,800.0,536.39,537.02,535.99,535.99,800.0
2024-01-05 15:35:00,536.51,537.21,536.47,537.13,2400.0,536.51,537.21,536.47,537.13,2400.0
2024-01-05 15:40:00,537.05,537.92,537.05,537.92,2100.0,537.05,537.92,537.05,537.92,2100.0
2024-01-05 15:45:00,538.0,538.14,537.61,538.01,1942.0,538.0,538.14,537.61,538.01,1942.0
2024-01-05 15:50:00,537.46,537.69,536.72,537.25,2532.0,537.46,537.69,536.72,537.25,2532.0
2024-01-05 15:55:00,537.25,537.51,536.44,537.15,13041.0,537.25,537.51,536.44,537.15,13041.0
2024-01-08 09:30:00,540.88,543.29,537.66,541.42,7054.0,540.88,543.29,537.66,541.42,7054.0
2024-01-08 09:35:00,541.4,541.83,539.29,540.23,800.0,541.4,541.83,539.29,540.23,800.0
2024-01-08 09:40:00,540.24,540.24,538.73,539.02,1900.0,540.24,540.24,538.73,539.02,1900.0
2024-01-08 09:45:00,538.89,539.83,538.89,539.64,3448.0,538.89,539.83,538.89,539.64,3448.0
2024-01-08 09:50:00,540.31,540.31,540.3,540.31,100.0,540.31,540.31,540.3,540.31,100.0
2024-01-08 09:55:00,539.42,540.62,539.41,540.62,400.0,539.42,540.62,539.41,540.62,400.0
2024-01-08 10:00:00,542.52,542.64,541.99,542.32,4137.0,542.52,542.64,541.99,542.32,4137.0
2024-01-08 10:05:00,542.32,542.32,541.44,541.44,700.0,542.32,542.32,541.44,541.44,700.0
2024-01-08 10:10:00,541.84,542.38,541.48,542.22,1500.0,541.84,542.38,541.48,542.22,1500.0
2024-01-08 10:15:00,542.11,543.02,542.0,542.35,3836.0,542.11,543.02,542.0,542.35,3836.0
2024-01-08 10:20:00,542.4,542.4,541.52,541.52,1000.0,542.4,542.4,541.52,541.52,1000.0
2024-01-08 10:25:00,541.66,542.12,541.66,542.0,22342.0,541.66,542.12,541.66,542.0,22342.0
2024-01-08 10:30:00,543.08,545.63,543.08,544.38,8588.0,543.08,545.63,543.08,544.38,8588.0
2024-01-08 10:35:00,544.2,544.2,542.8,543.32,700.0,544.2,544.2,542.8,543.32,700.0
2024-01-08 10:40:00,543.33,543.33,542.75,542.75,400.0,543.33,543.33,542.75,542.75,400.0
2024-01-08 10:45:00,543.41,544.52,543.41,544.52,300.0,543.41,544.52,543.41,544.52,300.0
2024-01-08 10:50:00,543.32,544.1,543.12,543.13,1200.0,543.32,544.1,543.12,543.13,1200.0
2024-01-08 10:55:00,543.67,543.99,542.66,543.98,2800.0,543.67,543.99,542.66,543.98,2800.0
2024-01-08 11:00:00,544.0,544.0,542.63,542.63,2200.0,544.0,544.0,542.63,542.63,2200.0
2024-01-08 11:05:00,542.85,543.1,542.09,542.1,600.0,542.85,543.1,542.09,542.1,600.0
2024-01-08 11:10:00,541.93,542.94,541.93,542.94,200.0,541.93,542.94,541.93,542.94,200.0
2024-01-08 11:15:00,542.53,542.53,541.83,541.83,1115.0,542.53,542.53,541.83,541.83,1115.0
2024-01-08 11:20:00,542.48,542.5,542.47,542.5,200.0,542.48,542.5,542.47,542.5,200.0
2024-01-08 11:25:00,541.92,542.37,541.92,542.37,400.0,541.92,542.37,541.92,542.37,400.0
2024-01-08 11:30:00,542.4,542.46,542.4,542.46,300.0,542.4,542.46,542.4,542.46,300.0
2024-01-08 11:35:00,542.04,542.27,542.04,542.26,200.0,542.04,542.27,542.04,542.26,200.0
2024-01-08 11:40:00,542.04,542.64,541.91,542.25,1700.0,542.04,542.64,541.91,542.25,1700.0
2024-01-08 11:45:00,542.63,542.64,542.63,542.63,100.0,542.63,542.64,542.63,542.63,100.0
2024-01-08 11:50:00,542.58,542.69,542.23,542.23,891.0,542.58,542.69,542.23,542.23,891.0
2024-01-08 11:55:00,542.32,542.49,542.19,542.45,700.0,542.32,542.49,542.19,542.45,700.0
2024-01-08 12:00:00,542.94,543.54,542.94,543.13,511.0,542.94,543.54,542.94,543.13,511.0
2024-01-08 12:05:00,543.63,543.71,542.54,542.58,2700.0,543.63,543.71,542.54,542.58,2700.0
2024-01-08 12:10:00,541.98,542.21,541.98,542.21,400.0,541.98,542.21,541.98,542.21,400.0
2024-01-08 12:15:00,542.17,542.59,542.16,542.59,212.0,542.17,542.59,542.16,542.59,212.0
2024-01-08 12:20:00,542.2,542.2,542.2,542.2,200.0,542.2,542.2,542.2,542.2,200.0
2024-01-08 12:25:00,541.9,542.52,541.9,542.14,600.0,541.9,542.52,541.9,542.14,600.0
2024-01-08 12:30:00,542.42,543.15,542.23,543.14,929.0,542.42,543.15,542.23,543.14,929.0
2024-01-08 12:35:00,543.14,543.14,543.14,543.14,0.0,543.14,543.14,543.14,543.14,0.0
2024-01-08 12:40:00,542.56,542.75,542.56,542.75,300.0,542.56,542.75,542.56,542.75,300.0
2024-01-08 12:45:00,542.44,542.56,542.25,542.56,300.0,542.44,542.56,542.25,542.56,300.0
2024-01-08 12:50:00,542.9,543.28,542.56,543.28,900.0,542.9,543.28,542.56,543.28,900.0
2024-01-08 12:55:00,543.85,543.93,543.36,543.36,525.0,543.85,543.93,543.36,543.36,525.0
2024-01-08 13:00:00,543.72,544.22,543.71,544.0,1100.0,543.72,544.22,543.71,544.0,1100.0
2024-01-08 13:05:00,543.85,543.85,543.01,543.01,400.0,543.85,543.85,543.01,543.01,400.0
2024-01-08 13:10:00,543.4,544.15,543.28,543.69,1108.0,543.4,544.15,543.28,543.69,1108.0
2024-01-08 13:15:00,543.65,543.65,543.65,543.65,100.0,543.65,543.65,543.65,543.65,100.0
2024-01-08 13:20:00,543.57,544.04,543.57,544.04,400.0,543.57,544.04,543.57,544.04,400.0
2024-01-08 13:25:00,543.73,544.24,543.65,543.93,1812.0,543.73,544.24,543.65,543.93,1812.0
2024-01-08 13:30:00,543.69,544.5,543.67,543.78,1600.0,543.69,544.5,543.67,543.78,1600.0
2024-01-08 13:35:00,544.16,544.27,543.57,543.57,2203.0,544.16,544.27,543.57,543.57,2203.0
2024-01-08 13:40:00,542.77,543.15,542.77,543.15,800.0,542.77,543.15,542.77,543.15,800.0
2024-01-08 13:45:00,543.68,543.68,542.65,542.65,1115.0,543.68,543.68,542.65,542.65,1115.0
2024-01-08 13:50:00,542.69,542.73,542.58,542.58,300.0,542.69,542.73,542.58,542.58,300.0
2024-01-08 13:55:00,542.73,543.07,542.73,542.92,320.0,542.73,543.07,542.73,542.92,320.0
2024-01-08 14:00:00,542.65,542.71,542.65,542.71,400.0,542.65,542.71,542.65,542.71,400.0
2024-01-08 14:05:00,542.62,542.62,542.44,542.44,500.0,542.62,542.62,542.44,542.44,500.0
2024-01-08 14:10:00,542.92,542.92,542.65,542.72,500.0,542.92,542.92,542.65,542.72,500.0
2024-01-08 14:15:00,543.09,543.09,542.88,543.04,400.0,543.09,543.09,542.88,543.04,400.0
2024-01-08 14:20:00,543.34,543.46,542.92,543.08,959.0,543.34,543.46,542.92,543.08,959.0
2024-01-08 14:25:00,543.28,543.66,543.2,543.55,588.0,543.28,543.66,543.2,543.55,588.0
2024-01-08 14:30:00,543.87,543.94,543.51,543.94,1000.0,543.87,543.94,543.51,543.94,1000.0
2024-01-08 14:35:00,543.55,544.02,543.49,543.62,600.0,543.55,544.02,543.49,543.62,600.0
2024-01-08 14:40:00,543.6,543.61,542.87,542.88,2337.0,543.6,543.61,542.87,542.88,2337.0
2024-01-08 14:45:00,542.83,543.08,542.51,542.51,1900.0,542.83,543.08,542.51,542.51,1900.0
2024-01-08 14:50:00,542.95,543.04,542.59,543.04,907.0,542.95,543.04,542.59,543.04,907.0
2024-01-08 14:55:00,543.94,544.36,543.84,544.36,888.0,543.94,544.36,543.84,544.36,888.0
2024-01-08 15:00:00,544.24,544.24,543.99,544.21,1400.0,544.24,544.24,543.99,544.21,1400.0
2024-01-08 15:05:00,544.22,544.22,543.98,544.0,1059.0,544.22,544.22,543.98,544.0,1059.0
2024-01-08 15:10:00,544.13,544.14,543.09,543.09,1026.0,544.13,544.14,543.09,543.09,1026.0
2024-01-08 15:15:00,543.1,543.89,543.1,543.88,1035.0,543.1,543.89,543.1,543.88,1035.0
2024-01-08 15:20:00,543.54,544.06,543.51,544.01,3503.0,543.54,544.06,543.51,544.01,3503.0
2024-01-08 15:25:00,543.48,543.66,542.96,543.21,1500.0,543.48,543.66,542.96,543.21,1500.0
2024-01-08 15:30:00,542.89,544.12,542.89,543.68,8927.0,542.89,544.12,542.89,543.68,8927.0
2024-01-08 15:35:00,543.66,544.04,543.32,544.04,3216.0,543.66,544.04,543.32,544.04,3216.0
2024-01-08 15:40:00,544.02,544.12,543.65,544.0,2820.0,544.02,544.12,543.65,544.0,2820.0
2024-01-08 15:45:00,543.48,543.93,543.04,543.54,2500.0,543.48,543.93,543.04,543.54,2500.0
2024-01-08 15:50:00,543.78,545.23,543.78,544.15,22878.0,543.78,545.23,543.78,544.15,22878.0
2024-01-08 15:55:00,544.2,544.34,543.31,543.78,24184.0,544.2,544.34,543.31,543.78,24184.0
2024-01-09 09:30:00,536.7,540.32,535.97,540.32,5081.0,536.7,540.32,535.97,540.32,5081.0
2024-01-09 09:35:00,544.9,546.97,544.88,546.91,400.0,544.9,546.97,544.88,546.91,400.0
2024-01-09 09:40:00,545.69,548.64,545.68,546.21,9123.0,545.69,548.64,545.68,546.21,9123.0
2024-01-09 09:45:00,547.07,547.47,546.17,547.05,1700.0,547.07,547.47,546.17,547.05,1700.0
2024-01-09 09:50:00,547.43,547.91,546.86,547.27,2766.0,547.43,547.91,546.86,547.27,2766.0
2024-01-09 09:55:00,547.35,548.68,546.99,547.96,2911.0,547.35,548.68,546.99,547.96,2911.0
2024-01-09 10:00:00,548.13,549.18,547.45,548.19,7137.0,548.13,549.18,547.45,548.19,7137.0
2024-01-09 10:05:00,547.63,549.0,547.11,548.72,4302.0,547.63,549.0,547.11,548.72,4302.0
2024-01-09 10:10:00,548.91,548.91,548.07,548.88,3129.0,548.91,548.91,548.07,548.88,3129.0
2024-01-09 10:15:00,548.89,551.0,548.42,550.19,3692.0,548.89,551.0,548.42,550.19,3692.0
2024-01-09 10:20:00,550.05,550.9,549.63,550.37,4315.0,550.05,550.9,549.63,550.37,4315.0
2024-01-09 10:25:00,549.7,549.7,548.59,549.03,2042.0,549.7,549.7,548.59,549.03,2042.0
2024-01-09 10:30:00,549.75,549.86,549.75,549.86,200.0,549.75,549.86,549.75,549.86,200.0
2024-01-09 10:35:00,550.87,552.06,550.58,552.06,1415.0,550.87,552.06,550.58,552.06,1415.0
2024-01-09 10:40:00,551.6,553.26,551.6,553.26,475.0,551.6,553.26,551.6,553.26,475.0
2024-01-09 10:45:00,554.38,554.38,552.83,553.24,1551.0,554.38,554.38,552.83,553.24,1551.0
2024-01-09 10:50:00,553.65,554.13,553.37,554.13,987.0,553.65,554.13,553.37,554.13,987.0
2024-01-09 10:55:00,554.31,555.03,553.5,553.5,2506.0,554.31,555.03,553.5,553.5,2506.0
2024-01-09 11:00:00,553.17,553.97,552.48,553.0,2246.0,553.17,553.97,552.48,553.0,2246.0
2024-01-09 11:05:00,553.46,553.46,552.07,552.24,1000.0,553.46,553.46,552.07,552.24,1000.0
2024-01-09 11:10:00,552.82,552.82,552.27,552.63,1100.0,552.82,552.82,552.27,552.63,1100.0
2024-01-09 11:15:00,552.78,553.35,552.52,553.12,711.0,552.78,553.35,552.52,553.12,711.0
2024-01-09 11:20:00,553.28,553.51,552.6,552.66,1600.0,553.28,553.51,552.6,552.66,1600.0
2024-01-09 11:25:00,552.69,553.05,552.68,553.05,500.0,552.69,553.05,552.68,553.05,500.0
2024-01-09 11:30:00,553.83,554.16,553.48,554.04,1900.0,553.83,554.16,553.48,554.04,1900.0
2024-01-09 11:35:00,553.63,553.66,552.3,552.54,2000.0,553.63,553.66,552.3,552.54,2000.0
2024-01-09 11:40:00,552.0,552.21,551.73,551.99,1300.0,552.0,552.21,551.73,551.99,1300.0
2024-01-09 11:45:00,550.75,552.1,550.59,552.05,1400.0,550.75,552.1,550.59,552.05,1400.0
2024-01-09 11:50:00,552.14,553.08,552.14,552.83,1000.0,552.14,553.08,552.14,552.83,1000.0
2024-01-09 11:55:00,552.44,553.42,552.43,553.06,1609.0,552.44,553.42,552.43,553.06,1609.0
2024-01-09 12:00:00,553.85,553.85,552.31,552.85,850.0,553.85,553.85,552.31,552.85,850.0
2024-01-09 12:05:00,552.82,553.09,552.82,553.09,700.0,552.82,553.09,552.82,553.09,700.0
2024-01-09 12:10:00,553.57,553.75,552.78,553.14,1292.0,553.57,553.75,552.78,553.14,1292.0
2024-01-09 12:15:00,552.61,552.61,552.37,552.38,300.0,552.61,552.61,552.37,552.38,300.0
2024-01-09 12:20:00,552.49,553.25,552.09,553.25,600.0,552.49,553.25,552.09,553.25,600.0
2024-01-09 12:25:00,552.93,552.97,552.54,552.97,652.0,552.93,552.97,552.54,552.97,652.0
2024-01-09 12:30:00,553.02,553.79,552.7,553.0,2612.0,553.02,553.79,552.7,553.0,2612.0
2024-01-09 12:35:00,553.0,553.62,552.84,553.62,2913.0,553.0,553.62,552.84,553.62,2913.0
2024-01-09 12:40:00,553.5,554.3,552.96,554.17,2777.0,553.5,554.3,552.96,554.17,2777.0
2024-01-09 12:45:00,553.8,553.8,553.8,553.8,100.0,553.8,553.8,553.8,553.8,100.0
2024-01-09 12:50:00,554.23,554.25,554.23,554.25,200.0,554.23,554.25,554.23,554.25,200.0
2024-01-09 12:55:00,554.0,554.01,553.44,553.72,2050.0,554.0,554.01,553.44,553.72,2050.0
2024-01-09 13:00:00,554.22,555.0,554.2,554.48,1238.0,554.22,555.0,554.2,554.48,1238.0
2024-01-09 13:05:00,554.63,554.63,553.42,553.42,500.0,554.63,554.63,553.42,553.42,500.0
2024-01-09 13:10:00,553.23,553.33,553.23,553.33,259.0,553.23,553.33,553.23,553.33,259.0
2024-01-09 13:15:00,552.8,552.8,552.79,552.8,100.0,552.8,552.8,552.79,552.8,100.0
2024-01-09 13:20:00,552.36,552.64,551.73,552.17,1600.0,552.36,552.64,551.73,552.17,1600.0
2024-01-09 13:25:00,552.09,552.15,552.07,552.15,400.0,552.09,552.15,552.07,552.15,400.0
2024-01-09 13:30:00,552.14,552.81,551.09,552.12,1700.0,552.14,552.81,551.09,552.12,1700.0
2024-01-09 13:35:00,553.61,554.07,553.61,554.07,218.0,553.61,554.07,553.61,554.07,218.0
2024-01-09 13:40:00,553.81,554.45,553.81,554.45,322.0,553.81,554.45,553.81,554.45,322.0
2024-01-09 13:45:00,554.33,555.16,554.25,555.16,5298.0,554.33,555.16,554.25,555.16,5298.0
2024-01-09 13:50:00,555.01,555.34,554.95,555.26,1742.0,555.01,555.34,554.95,555.26,1742.0
2024-01-09 13:55:00,555.25,555.26,554.82,555.05,600.0,555.25,555.26,554.82,555.05,600.0
2024-01-09 14:00:00,555.09,555.09,554.56,555.01,1200.0,555.09,555.09,554.56,555.01,1200.0
2024-01-09 14:05:00,555.14,555.14,554.74,555.05,1054.0,555.14,555.14,554.74,555.05,1054.0
2024-01-09 14:10:00,554.61,555.09,554.27,554.35,5628.0,554.61,555.09,554.27,554.35,5628.0
2024-01-09 14:15:00,554.17,554.21,553.54,554.03,1600.0,554.17,554.21,553.54,554.03,1600.0
2024-01-09 14:20:00,553.82,554.19,553.82,554.19,500.0,553.82,554.19,553.82,554.19,500.0
2024-01-09 14:25:00,553.93,554.29,553.7,553.7,561.0,553.93,554.29,553.7,553.7,561.0
2024-01-09 14:30:00,554.1,554.74,554.08,554.74,700.0,554.1,554.74,554.08,554.74,700.0
2024-01-09 14:35:00,554.93,554.93,553.71,553.72,1400.0,554.93,554.93,553.71,553.72,1400.0
2024-01-09 14:40:00,553.54,553.54,552.22,552.43,800.0,553.54,553.54,552.22,552.43,800.0
2024-01-09 14:45:00,552.84,552.84,551.82,552.16,1000.0,552.84,552.84,551.82,552.16,1000.0
2024-01-09 14:50:00,552.55,552.76,551.9,552.75,950.0,552.55,552.76,551.9,552.75,950.0
2024-01-09 14:55:00,552.93,553.37,552.35,553.37,748.0,552.93,553.37,552.35,553.37,748.0
2024-01-09 15:00:00,553.52,554.0,553.52,553.86,1300.0,553.52,554.0,553.52,553.86,1300.0
2024-01-09 15:05:00,554.11,554.11,552.29,552.29,3300.0,554.11,554.11,552.29,552.29,3300.0
2024-01-09 15:10:00,552.7,553.21,552.63,552.83,1100.0,552.7,553.21,552.63,552.83,1100.0
2024-01-09 15:15:00,553.44,553.47,552.93,553.04,907.0,553.44,553.47,552.93,553.04,907.0
2024-01-09 15:20:00,553.07,554.05,553.04,553.19,1823.0,553.07,554.05,553.04,553.19,1823.0
2024-01-09 15:25:00,553.25,553.37,552.88,553.04,1875.0,553.25,553.37,552.88,553.04,1875.0
2024-01-09 15:30:00,553.36,553.42,552.6,552.99,1573.0,553.36,553.42,552.6,552.99,1573.0
2024-01-09 15:35:00,552.99,553.34,552.54,552.57,4200.0,552.99,553.34,552.54,552.57,4200.0
2024-01-09 15:40:00,552.65,552.75,552.07,552.75,3823.0,552.65,552.75,552.07,552.75,3823.0
2024-01-09 15:45:00,552.46,552.46,550.17,550.44,7700.0,552.46,552.46,550.17,550.44,7700.0
2024-01-09 15:50:00,550.44,553.11,550.07,552.62,15850.0,550.44,553.11,550.07,552.62,15850.0
2024-01-09 15:55:00,552.71,553.45,552.11,553.04,24466.0,552.71,553.45,552.11,553.04,24466.0
2024-01-10 09:30:00,552.86,555.03,552.04,555.03,3640.0,552.86,555.03,552.04,555.03,3640.0
2024-01-10 09:35:00,553.83,553.83,553.83,553.83,200.0,553.83,553.83,553.83,553.83,200.0
2024-01-10 09:40:00,555.25,555.36,554.19,554.19,1000.0,555.25,555.36,554.19,554.19,1000.0
2024-01-10 09:45:00,551.51,553.36,551.51,553.36,600.0,551.51,553.36,551.51,553.36,600.0
2024-01-10 09:50:00,552.64,552.64,551.48,552.19,628.0,552.64,552.64,551.48,552.19,628.0
2024-01-10 09:55:00,552.19,552.19,552.19,552.19,0.0,552.19,552.19,552.19,552.19,0.0
2024-01-10 10:00:00,551.4,551.4,550.07,550.41,4195.0,551.4,551.4,550.07,550.41,4195.0
2024-01-10 10:05:00,550.1,550.1,548.49,550.04,1218.0,550.1,550.1,548.49,550.04,1218.0
2024-01-10 10:10:00,551.02,551.02,550.05,550.23,502.0,551.02,551.02,550.05,550.23,502.0
2024-01-10 10:15:00,550.09,550.09,549.49,549.49,700.0,550.09,550.09,549.49,549.49,700.0
2024-01-10 10:20:00,549.8,550.4,549.68,549.68,700.0,549.8,550.4,549.68,549.68,700.0
2024-01-10 10:25:00,549.5,549.53,549.02,549.53,1008.0,549.5,549.53,549.02,549.53,1008.0
2024-01-10 10:30:00,549.2,549.2,549.18,549.19,200.0,549.2,549.2,549.18,549.19,200.0
2024-01-10 10:35:00,549.51,549.51,548.88,549.0,400.0,549.51,549.51,548.88,549.0,400.0
2024-01-10 10:40:00,550.04,550.04,550.04,550.04,100.0,550.04,550.04,550.04,550.04,100.0
2024-01-10 10:45:00,549.64,550.03,549.64,550.03,400.0,549.64,550.03,549.64,550.03,400.0
2024-01-10 10:50:00,549.48,549.48,549.48,549.48,100.0,549.48,549.48,549.48,549.48,100.0
2024-01-10 10:55:00,549.72,550.14,549.72,549.76,1000.0,549.72,550.14,549.72,549.76,1000.0
2024-01-10 11:00:00,550.08,550.1,549.69,549.69,1300.0,550.08,550.1,549.69,549.69,1300.0
2024-01-10 11:05:00,550.0,550.38,549.87,550.15,2400.0,550.0,550.38,549.87,550.15,2400.0
2024-01-10 11:10:00,550.01,550.31,549.18,549.18,2100.0,550.01,550.31,549.18,549.18,2100.0
2024-01-10 11:15:00,549.55,550.0,549.54,550.0,1225.0,549.55,550.0,549.54,550.0,1225.0
2024-01-10 11:20:00,550.04,551.12,550.03,550.6,3900.0,550.04,551.12,550.03,550.6,3900.0
2024-01-10 11:25:00,550.61,550.66,550.36,550.36,1100.0,550.61,550.66,550.36,550.36,1100.0
2024-01-10 11:30:00,550.14,550.6,550.01,550.6,1000.0,550.14,550.6,550.01,550.6,1000.0
2024-01-10 11:35:00,550.86,550.86,550.57,550.57,300.0,550.86,550.86,550.57,550.57,300.0
2024-01-10 11:40:00,551.21,551.21,550.72,550.72,700.0,551.21,551.21,550.72,550.72,700.0
2024-01-10 11:45:00,551.13,551.13,550.03,550.03,1200.0,551.13,551.13,550.03,550.03,1200.0
2024-01-10 11:50:00,550.35,550.71,550.11,550.52,1600.0,550.35,550.71,550.11,550.52,1600.0
2024-01-10 11:55:00,550.77,550.78,550.77,550.77,100.0,550.77,550.78,550.77,550.77,100.0
2024-01-10 12:00:00,550.69,551.23,550.39,550.79,3248.0,550.69,551.23,550.39,550.79,3248.0
2024-01-10 12:05:00,551.18,551.18,550.81,551.11,2450.0,551.18,551.18,550.81,551.11,2450.0
2024-01-10 12:10:00,550.81,553.16,550.81,553.16,3803.0,550.81,553.16,550.81,553.16,3803.0
2024-01-10 12:15:00,552.47,552.47,552.22,552.37,700.0,552.47,552.47,552.22,552.37,700.0
2024-01-10 12:20:00,552.83,553.66,552.83,553.66,700.0,552.83,553.66,552.83,553.66,700.0
2024-01-10 12:25:00,553.66,553.66,553.66,553.66,0.0,553.66,553.66,553.66,553.66,0.0
2024-01-10 12:30:00,554.0,554.07,553.15,553.15,1080.0,554.0,554.07,553.15,553.15,1080.0
2024-01-10 12:35:00,554.0,554.26,553.53,553.67,4900.0,554.0,554.26,553.53,553.67,4900.0
2024-01-10 12:40:00,554.22,554.22,552.57,553.01,1300.0,554.22,554.22,552.57,553.01,1300.0
2024-01-10 12:45:00,552.01,552.07,552.0,552.07,400.0,552.01,552.07,552.0,552.07,400.0
2024-01-10 12:50:00,552.45,552.45,551.78,551.78,800.0,552.45,552.45,551.78,551.78,800.0
2024-01-10 12:55:00,551.97,552.39,551.97,552.37,1857.0,551.97,552.39,551.97,552.37,1857.0
2024-01-10 13:00:00,552.9,553.27,552.59,553.27,300.0,552.9,553.27,552.59,553.27,300.0
2024-01-10 13:05:00,554.02,554.03,553.01,553.06,500.0,554.02,554.03,553.01,553.06,500.0
2024-01-10 13:10:00,552.05,552.05,552.04,552.04,200.0,552.05,552.05,552.04,552.04,200.0
2024-01-10 13:15:00,552.04,552.04,552.04,552.04,0.0,552.04,552.04,552.04,552.04,0.0
2024-01-10 13:20:00,552.59,552.85,552.59,552.85,200.0,552.59,552.85,552.59,552.85,200.0
2024-01-10 13:25:00,553.24,553.24,553.24,553.24,100.0,553.24,553.24,553.24,553.24,100.0
2024-01-10 13:30:00,553.04,553.1,553.03,553.09,899.0,553.04,553.1,553.03,553.09,899.0
2024-01-10 13:35:00,552.95,553.17,552.48,553.17,1300.0,552.95,553.17,552.48,553.17,1300.0
2024-01-10 13:40:00,552.99,552.99,552.64,552.64,500.0,552.99,552.99,552.64,552.64,500.0
2024-01-10 13:45:00,552.47,553.13,551.54,552.25,3634.0,552.47,553.13,551.54,552.25,3634.0
2024-01-10 13:50:00,553.0,553.01,552.98,552.98,400.0,553.0,553.01,552.98,552.98,400.0
2024-01-10 13:55:00,552.63,552.66,552.63,552.66,514.0,552.63,552.66,552.63,552.66,514.0
2024-01-10 14:00:00,552.5,552.84,552.5,552.66,600.0,552.5,552.84,552.5,552.66,600.0
2024-01-10 14:05:00,552.75,552.75,552.16,552.35,500.0,552.75,552.75,552.16,552.35,500.0
2024-01-10 14:10:00,552.3,552.94,552.26,552.66,800.0,552.3,552.94,552.26,552.66,800.0
2024-01-10 14:15:00,552.41,552.97,552.41,552.97,500.0,552.41,552.97,552.41,552.97,500.0
2024-01-10 14:20:00,552.8,553.04,552.79,553.04,1191.0,552.8,553.04,552.79,553.04,1191.0
2024-01-10 14:25:00,552.96,553.19,552.78,553.19,400.0,552.96,553.19,552.78,553.19,400.0
2024-01-10 14:30:00,553.24,553.48,553.24,553.25,400.0,553.24,553.48,553.24,553.25,400.0
2024-01-10 14:35:00,553.07,553.07,552.97,553.06,300.0,553.07,553.07,552.97,553.06,300.0
2024-01-10 14:40:00,553.24,553.24,553.02,553.03,300.0,553.24,553.24,553.02,553.03,300.0
2024-01-10 14:45:00,553.66,554.02,553.64,553.81,1600.0,553.66,554.02,553.64,553.81,1600.0
2024-01-10 14:50:00,553.81,554.33,553.8,554.16,2500.0,553.81,554.33,553.8,554.16,2500.0
2024-01-10 14:55:00,554.03,554.03,553.65,553.71,700.0,554.03,554.03,553.65,553.71,700.0
2024-01-10 15:00:00,553.47,553.65,553.38,553.48,1200.0,553.47,553.65,553.38,553.48,1200.0
2024-01-10 15:05:00,554.37,554.44,553.93,554.44,900.0,554.37,554.44,553.93,554.44,900.0
2024-01-10 15:10:00,553.99,553.99,553.24,553.42,2067.0,553.99,553.99,553.24,553.42,2067.0
2024-01-10 15:15:00,553.4,553.79,553.18,553.75,2000.0,553.4,553.79,553.18,553.75,2000.0
2024-01-10 15:20:00,553.43,553.56,552.4,552.68,2508.0,553.43,553.56,552.4,552.68,2508.0
2024-01-10 15:25:00,552.03,553.08,551.94,553.07,3900.0,552.03,553.08,551.94,553.07,3900.0
2024-01-10 15:30:00,553.07,553.57,553.04,553.31,5390.0,553.07,553.57,553.04,553.31,5390.0
2024-01-10 15:35:00,553.36,553.45,552.83,552.83,2013.0,553.36,553.45,552.83,552.83,2013.0
2024-01-10 15:40:00,552.68,552.68,551.79,551.96,5120.0,552.68,552.68,551.79,551.96,5120.0
2024-01-10 15:45:00,551.99,552.07,550.67,550.99,12750.0,551.99,552.07,550.67,550.99,12750.0
2024-01-10 15:50:00,550.86,553.23,550.33,553.23,20465.0,550.86,553.23,550.33,553.23,20465.0
2024-01-10 15:55:00,553.24,554.67,552.75,554.37,34342.0,553.24,554.67,552.75,554.37,34342.0
2024-01-11 09:30:00,551.58,552.3,546.05,551.06,7119.0,551.58,552.3,546.05,551.06,7119.0
2024-01-11 09:35:00,550.45,554.41,550.44,554.35,1132.0,550.45,554.41,550.44,554.35,1132.0
2024-01-11 09:40:00,553.55,553.84,552.18,552.18,400.0,553.55,553.84,552.18,552.18,400.0
2024-01-11 09:45:00,553.29,553.29,553.14,553.26,600.0,553.29,553.29,553.14,553.26,600.0
2024-01-11 09:50:00,552.42,553.39,550.85,553.24,3380.0,552.42,553.39,550.85,553.24,3380.0
2024-01-11 09:55:00,553.83,554.68,553.83,554.68,200.0,553.83,554.68,553.83,554.68,200.0
2024-01-11 10:00:00,553.54,553.54,551.73,551.99,1200.0,553.54,553.54,551.73,551.99,1200.0
2024-01-11 10:05:00,551.85,552.06,550.85,550.85,400.0,551.85,552.06,550.85,550.85,400.0
2024-01-11 10:10:00,551.17,551.78,550.45,550.45,1300.0,551.17,551.78,550.45,550.45,1300.0
2024-01-11 10:15:00,550.45,550.45,550.45,550.45,0.0,550.45,550.45,550.45,550.45,0.0
2024-01-11 10:20:00,553.22,553.44,551.57,551.72,1949.0,553.22,553.44,551.57,551.72,1949.0
2024-01-11 10:25:00,551.58,551.84,551.15,551.23,4100.0,551.58,551.84,551.15,551.23,4100.0
2024-01-11 10:30:00,552.25,552.6,551.44,551.45,3138.0,552.25,552.6,551.44,551.45,3138.0
2024-01-11 10:35:00,552.07,552.17,552.07,552.16,500.0,552.07,552.17,552.07,552.16,500.0
2024-01-11 10:40:00,551.89,551.89,551.37,551.74,500.0,551.89,551.89,551.37,551.74,500.0
2024-01-11 10:45:00,551.78,552.29,551.65,551.71,900.0,551.78,552.29,551.65,551.71,900.0
2024-01-11 10:50:00,551.3,551.88,550.88,550.88,800.0,551.3,551.88,550.88,550.88,800.0
2024-01-11 10:55:00,551.2,551.74,550.48,551.29,3277.0,551.2,551.74,550.48,551.29,3277.0
2024-01-11 11:00:00,552.15,552.16,551.52,551.8,900.0,552.15,552.16,551.52,551.8,900.0
2024-01-11 11:05:00,552.22,552.9,551.91,552.9,2706.0,552.22,552.9,551.91,552.9,2706.0
2024-01-11 11:10:00,552.89,552.89,551.49,551.66,1720.0,552.89,552.89,551.49,551.66,1720.0
2024-01-11 11:15:00,550.85,551.43,550.74,551.38,1100.0,550.85,551.43,550.74,551.38,1100.0
2024-01-11 11:20:00,551.46,552.42,551.46,552.04,600.0,551.46,552.42,551.46,552.04,600.0
2024-01-11 11:25:00,552.54,552.55,551.66,551.66,1400.0,552.54,552.55,551.66,551.66,1400.0
2024-01-11 11:30:00,551.66,552.31,551.56,552.31,1300.0,551.66,552.31,551.56,552.31,1300.0
2024-01-11 11:35:00,551.93,552.45,550.18,550.18,5280.0,551.93,552.45,550.18,550.18,5280.0
2024-01-11 11:40:00,550.55,551.27,550.0,550.09,1400.0,550.55,551.27,550.0,550.09,1400.0
2024-01-11 11:45:00,549.75,550.8,549.75,550.71,1400.0,549.75,550.8,549.75,550.71,1400.0
2024-01-11 11:50:00,551.42,551.42,549.96,549.96,1107.0,551.42,551.42,549.96,549.96,1107.0
2024-01-11 11:55:00,549.7,550.58,549.45,549.76,1242.0,549.7,550.58,549.45,549.76,1242.0
2024-01-11 12:00:00,550.45,550.97,550.25,550.58,1900.0,550.45,550.97,550.25,550.58,1900.0
2024-01-11 12:05:00,550.77,551.45,550.53,551.45,2490.0,550.77,551.45,550.53,551.45,2490.0
2024-01-11 12:10:00,551.31,551.72,550.94,551.44,600.0,551.31,551.72,550.94,551.44,600.0
2024-01-11 12:15:00,551.51,551.93,550.75,550.93,6578.0,551.51,551.93,550.75,550.93,6578.0
2024-01-11 12:20:00,551.64,552.36,551.58,551.89,2419.0,551.64,552.36,551.58,551.89,2419.0
2024-01-11 12:25:00,552.02,552.25,551.2,551.2,1300.0,552.02,552.25,551.2,551.2,1300.0
2024-01-11 12:30:00,551.62,551.97,551.2,551.7,2132.0,551.62,551.97,551.2,551.7,2132.0
2024-01-11 12:35:00,551.49,551.56,551.13,551.25,1470.0,551.49,551.56,551.13,551.25,1470.0
2024-01-11 12:40:00,552.05,553.55,551.99,553.55,900.0,552.05,553.55,551.99,553.55,900.0
2024-01-11 12:45:00,554.14,554.92,553.1,554.92,7399.0,554.14,554.92,553.1,554.92,7399.0
2024-01-11 12:50:00,555.35,555.62,554.22,554.64,900.0,555.35,555.62,554.22,554.64,900.0
2024-01-11 12:55:00,555.19,555.19,554.81,554.81,300.0,555.19,555.19,554.81,554.81,300.0
2024-01-11 13:00:00,555.09,555.26,555.09,555.25,200.0,555.09,555.26,555.09,555.25,200.0
2024-01-11 13:05:00,554.54,555.01,554.34,555.01,700.0,554.54,555.01,554.34,555.01,700.0
2024-01-11 13:10:00,555.37,555.85,555.37,555.7,500.0,555.37,555.85,555.37,555.7,500.0
2024-01-11 13:15:00,555.95,556.52,555.71,556.52,800.0,555.95,556.52,555.71,556.52,800.0
2024-01-11 13:20:00,556.68,557.11,556.39,556.97,1130.0,556.68,557.11,556.39,556.97,1130.0
2024-01-11 13:25:00,556.91,556.94,556.58,556.94,800.0,556.91,556.94,556.58,556.94,800.0
2024-01-11 13:30:00,556.93,557.29,556.9,557.29,500.0,556.93,557.29,556.9,557.29,500.0
2024-01-11 13:35:00,557.85,558.13,557.03,557.1,8060.0,557.85,558.13,557.03,557.1,8060.0
2024-01-11 13:40:00,557.28,558.23,557.23,558.23,700.0,557.28,558.23,557.23,558.23,700.0
2024-01-11 13:45:00,557.96,557.96,557.76,557.87,587.0,557.96,557.96,557.76,557.87,587.0
2024-01-11 13:50:00,557.23,557.78,557.18,557.27,800.0,557.23,557.78,557.18,557.27,800.0
2024-01-11 13:55:00,558.24,559.44,558.24,559.09,1759.0,558.24,559.44,558.24,559.09,1759.0
2024-01-11 14:00:00,559.1,559.35,558.71,559.35,1308.0,559.1,559.35,558.71,559.35,1308.0
2024-01-11 14:05:00,558.95,559.13,558.46,558.46,900.0,558.95,559.13,558.46,558.46,900.0
2024-01-11 14:10:00,558.34,558.52,557.44,558.48,2720.0,558.34,558.52,557.44,558.48,2720.0
2024-01-11 14:15:00,558.49,558.75,557.4,557.4,3834.0,558.49,558.75,557.4,557.4,3834.0
2024-01-11 14:20:00,558.16,558.16,556.6,556.86,1300.0,558.16,558.16,556.6,556.86,1300.0
2024-01-11 14:25:00,556.73,556.83,556.13,556.55,3616.0,556.73,556.83,556.13,556.55,3616.0
2024-01-11 14:30:00,556.71,556.98,556.16,556.28,816.0,556.71,556.98,556.16,556.28,816.0
2024-01-11 14:35:00,556.15,556.15,555.5,555.84,12000.0,556.15,556.15,555.5,555.84,12000.0
2024-01-11 14:40:00,556.2,556.49,556.14,556.49,700.0,556.2,556.49,556.14,556.49,700.0
2024-01-11 14:45:00,556.04,556.55,555.29,555.53,1505.0,556.04,556.55,555.29,555.53,1505.0
2024-01-11 14:50:00,555.45,555.55,555.44,555.55,953.0,555.45,555.55,555.44,555.55,953.0
2024-01-11 14:55:00,555.5,557.75,555.44,557.28,6600.0,555.5,557.75,555.44,557.28,6600.0
2024-01-11 15:00:00,556.97,557.2,556.68,557.0,2200.0,556.97,557.2,556.68,557.0,2200.0
2024-01-11 15:05:00,556.78,557.78,556.78,557.77,1800.0,556.78,557.78,556.78,557.77,1800.0
2024-01-11 15:10:00,557.88,558.1,556.75,557.68,2100.0,557.88,558.1,556.75,557.68,2100.0
2024-01-11 15:15:00,557.64,557.65,556.71,557.5,7100.0,557.64,557.65,556.71,557.5,7100.0
2024-01-11 15:20:00,557.91,558.2,557.86,557.86,1666.0,557.91,558.2,557.86,557.86,1666.0
2024-01-11 15:25:00,558.1,558.26,558.08,558.25,1200.0,558.1,558.26,558.08,558.25,1200.0
2024-01-11 15:30:00,558.15,559.69,558.15,559.45,2368.0,558.15,559.69,558.15,559.45,2368.0
2024-01-11 15:35:00,559.64,559.71,558.78,559.09,3200.0,559.64,559.71,558.78,559.09,3200.0
2024-01-11 15:40:00,559.28,559.58,558.75,559.46,3600.0,559.28,559.58,558.75,559.46,3600.0
2024-01-11 15:45:00,559.18,559.42,558.8,559.41,7511.0,559.18,559.42,558.8,559.41,7511.0
2024-01-11 15:50:00,559.25,559.25,557.51,558.19,11349.0,559.25,559.25,557.51,558.19,11349.0
2024-01-11 15:55:00,558.2,559.16,558.05,559.1,22010.0,558.2,559.16,558.05,559.1,22010.0
2024-01-12 09:30:00,563.0,564.8,554.61,556.27,15235.0,563.0,564.8,554.61,556.27,15235.0
2024-01-12 09:35:00,556.61,562.34,556.6,560.24,2300.0,556.61,562.34,556.6,560.24,2300.0
2024-01-12 09:40:00,560.25,560.86,559.49,560.56,1163.0,560.25,560.86,559.49,560.56,1163.0
2024-01-12 09:45:00,558.79,558.79,558.78,558.78,419.0,558.79,558.79,558.78,558.78,419.0
2024-01-12 09:50:00,558.86,560.46,558.85,560.25,800.0,558.86,560.46,558.85,560.25,800.0
2024-01-12 09:55:00,559.15,559.93,557.04,557.13,3212.0,559.15,559.93,557.04,557.13,3212.0
2024-01-12 10:00:00,557.25,557.25,553.85,554.32,6953.0,557.25,557.25,553.85,554.32,6953.0
2024-01-12 10:05:00,554.89,555.87,553.25,553.82,11527.0,554.89,555.87,553.25,553.82,11527.0
2024-01-12 10:10:00,554.15,555.39,550.1,550.72,8569.0,554.15,555.39,550.1,550.72,8569.0
2024-01-12 10:15:00,549.85,550.62,547.69,548.59,8550.0,549.85,550.62,547.69,548.59,8550.0
2024-01-12 10:20:00,548.7,549.23,546.89,548.4,3700.0,548.7,549.23,546.89,548.4,3700.0
2024-01-12 10:25:00,548.26,548.26,546.12,546.19,7457.0,548.26,548.26,546.12,546.19,7457.0
2024-01-12 10:30:00,546.51,548.3,545.66,548.3,2803.0,546.51,548.3,545.66,548.3,2803.0
2024-01-12 10:35:00,547.75,547.93,546.27,546.27,3570.0,547.75,547.93,546.27,546.27,3570.0
2024-01-12 10:40:00,546.79,547.62,546.37,547.51,2380.0,546.79,547.62,546.37,547.51,2380.0
2024-01-12 10:45:00,547.36,548.04,544.68,544.68,4326.0,547.36,548.04,544.68,544.68,4326.0
2024-01-12 10:50:00,544.79,545.32,544.02,544.02,1500.0,544.79,545.32,544.02,544.02,1500.0
2024-01-12 10:55:00,544.34,545.07,543.29,544.43,6612.0,544.34,545.07,543.29,544.43,6612.0
2024-01-12 11:00:00,543.69,544.03,543.32,543.95,13789.0,543.69,544.03,543.32,543.95,13789.0
2024-01-12 11:05:00,543.8,543.8,542.17,542.93,4152.0,543.8,543.8,542.17,542.93,4152.0
2024-01-12 11:10:00,542.39,543.5,542.38,542.77,1600.0,542.39,543.5,542.38,542.77,1600.0
2024-01-12 11:15:00,542.89,544.02,542.89,543.72,5806.0,542.89,544.02,542.89,543.72,5806.0
2024-01-12 11:20:00,543.4,543.59,541.77,541.92,2920.0,543.4,543.59,541.77,541.92,2920.0
2024-01-12 11:25:00,541.82,542.49,541.28,541.28,2900.0,541.82,542.49,541.28,541.28,2900.0
2024-01-12 11:30:00,540.97,541.32,540.38,540.66,1700.0,540.97,541.32,540.38,540.66,1700.0
2024-01-12 11:35:00,540.3,540.3,539.91,540.24,704.0,540.3,540.3,539.91,540.24,704.0
2024-01-12 11:40:00,540.58,540.77,539.69,540.41,947.0,540.58,540.77,539.69,540.41,947.0
2024-01-12 11:45:00,539.68,539.8,538.33,538.36,3142.0,539.68,539.8,538.33,538.36,3142.0
2024-01-12 11:50:00,538.37,539.7,538.37,539.04,1326.0,538.37,539.7,538.37,539.04,1326.0
2024-01-12 11:55:00,539.78,540.05,539.45,539.67,963.0,539.78,540.05,539.45,539.67,963.0
2024-01-12 12:00:00,539.27,539.27,538.6,538.6,300.0,539.27,539.27,538.6,538.6,300.0
2024-01-12 12:05:00,538.82,539.6,538.38,539.08,1503.0,538.82,539.6,538.38,539.08,1503.0
2024-01-12 12:10:00,539.66,539.66,539.66,539.66,200.0,539.66,539.66,539.66,539.66,200.0
2024-01-12 12:15:00,539.62,539.65,539.0,539.39,1268.0,539.62,539.65,539.0,539.39,1268.0
2024-01-12 12:20:00,539.39,539.43,538.75,538.75,2878.0,539.39,539.43,538.75,538.75,2878.0
2024-01-12 12:25:00,537.6,538.75,537.6,538.29,500.0,537.6,538.75,537.6,538.29,500.0
2024-01-12 12:30:00,538.77,538.81,537.44,537.73,1000.0,538.77,538.81,537.44,537.73,1000.0
2024-01-12 12:35:00,537.79,538.19,537.22,538.19,1203.0,537.79,538.19,537.22,538.19,1203.0
2024-01-12 12:40:00,538.37,538.55,537.66,537.84,2820.0,538.37,538.55,537.66,537.84,2820.0
2024-01-12 12:45:00,537.23,538.03,537.23,537.55,1600.0,537.23,538.03,537.23,537.55,1600.0
2024-01-12 12:50:00,537.75,538.96,537.75,537.85,2186.0,537.75,538.96,537.75,537.85,2186.0
2024-01-12 12:55:00,538.25,538.77,538.16,538.33,16000.0,538.25,538.77,538.16,538.33,16000.0
2024-01-12 13:00:00,538.31,538.65,538.23,538.46,1200.0,538.31,538.65,538.23,538.46,1200.0
2024-01-12 13:05:00,538.59,538.74,538.15,538.15,4613.0,538.59,538.74,538.15,538.15,4613.0
2024-01-12 13:10:00,538.59,538.59,537.99,538.31,7867.0,538.59,538.59,537.99,538.31,7867.0
2024-01-12 13:15:00,538.31,539.35,538.3,539.11,16581.0,538.31,539.35,538.3,539.11,16581.0
2024-01-12 13:20:00,538.99,539.59,538.93,539.15,1720.0,538.99,539.59,538.93,539.15,1720.0
2024-01-12 13:25:00,539.17,539.92,539.16,539.68,4973.0,539.17,539.92,539.16,539.68,4973.0
2024-01-12 13:30:00,539.68,539.93,538.93,539.03,2531.0,539.68,539.93,538.93,539.03,2531.0
2024-01-12 13:35:00,538.99,539.23,538.68,539.23,1659.0,538.99,539.23,538.68,539.23,1659.0
2024-01-12 13:40:00,539.14,539.14,539.14,539.14,200.0,539.14,539.14,539.14,539.14,200.0
2024-01-12 13:45:00,539.16,539.16,539.16,539.16,100.0,539.16,539.16,539.16,539.16,100.0
2024-01-12 13:50:00,538.55,538.75,538.55,538.75,200.0,538.55,538.75,538.55,538.75,200.0
2024-01-12 13:55:00,538.11,538.11,537.48,537.48,600.0,538.11,538.11,537.48,537.48,600.0
2024-01-12 14:00:00,537.84,537.84,537.64,537.64,200.0,537.84,537.84,537.64,537.64,200.0
2024-01-12 14:05:00,538.19,538.29,537.55,538.15,2086.0,538.19,538.29,537.55,538.15,2086.0
2024-01-12 14:10:00,537.96,537.96,537.96,537.96,200.0,537.96,537.96,537.96,537.96,200.0
2024-01-12 14:15:00,537.48,537.54,537.44,537.44,476.0,537.48,537.54,537.44,537.44,476.0
2024-01-12 14:20:00,537.48,537.72,537.05,537.37,800.0,537.48,537.72,537.05,537.37,800.0
2024-01-12 14:25:00,537.37,537.37,537.37,537.37,0.0,537.37,537.37,537.37,537.37,0.0
2024-01-12 14:30:00,537.31,537.31,536.02,536.02,1000.0,537.31,537.31,536.02,536.02,1000.0
2024-01-12 14:35:00,536.77,536.87,536.36,536.87,1295.0,536.77,536.87,536.36,536.87,1295.0
2024-01-12 14:40:00,536.48,536.49,536.33,536.41,536.0,536.48,536.49,536.33,536.41,536.0
2024-01-12 14:45:00,536.02,536.45,536.02,536.45,500.0,536.02,536.45,536.02,536.45,500.0
2024-01-12 14:50:00,536.43,536.6,535.88,535.96,1774.0,536.43,536.6,535.88,535.96,1774.0
2024-01-12 14:55:00,535.67,535.8,535.48,535.62,1500.0,535.67,535.8,535.48,535.62,1500.0
2024-01-12 15:00:00,535.71,535.71,535.27,535.32,997.0,535.71,535.71,535.27,535.32,997.0
2024-01-12 15:05:00,535.15,535.96,535.15,535.74,4955.0,535.15,535.96,535.15,535.74,4955.0
2024-01-12 15:10:00,535.46,535.97,535.32,535.67,1684.0,535.46,535.97,535.32,535.67,1684.0
2024-01-12 15:15:00,536.11,536.11,535.28,535.42,2000.0,536.11,536.11,535.28,535.42,2000.0
2024-01-12 15:20:00,535.26,535.3,534.83,535.1,1400.0,535.26,535.3,534.83,535.1,1400.0
2024-01-12 15:25:00,535.3,536.08,535.3,535.91,5452.0,535.3,536.08,535.3,535.91,5452.0
2024-01-12 15:30:00,535.63,536.39,535.63,535.98,3732.0,535.63,536.39,535.63,535.98,3732.0
2024-01-12 15:35:00,535.97,535.98,535.59,535.6,2180.0,535.97,535.98,535.59,535.6,2180.0
2024-01-12 15:40:00,535.65,536.42,535.13,535.98,20383.0,535.65,536.42,535.13,535.98,20383.0
2024-01-12 15:45:00,535.65,536.54,535.65,536.01,9508.0,535.65,536.54,535.65,536.01,9508.0
2024-01-12 15:50:00,535.99,537.06,535.47,536.08,10341.0,535.99,537.06,535.47,536.08,10341.0
2024-01-12 15:55:00,536.13,536.32,535.18,535.26,31931.0,536.13,536.32,535.18,535.26,31931.0
2024-01-16 09:30:00,533.69,536.43,528.06,532.17,16860.0,533.69,536.43,528.06,532.17,16860.0
2024-01-16 09:35:00,532.19,534.74,532.14,532.88,4999.0,532.19,534.74,532.14,532.88,4999.0
2024-01-16 09:40:00,533.59,533.64,531.96,531.96,1800.0,533.59,533.64,531.96,531.96,1800.0
2024-01-16 09:45:00,531.97,532.68,531.47,531.47,1904.0,531.97,532.68,531.47,531.47,1904.0
2024-01-16 09:50:00,531.84,532.68,527.99,528.64,19729.0,531.84,532.68,527.99,528.64,19729.0
2024-01-16 09:55:00,528.92,530.91,528.25,529.36,13403.0,528.92,530.91,528.25,529.36,13403.0
2024-01-16 10:00:00,530.12,530.7,528.82,529.75,13997.0,530.12,530.7,528.82,529.75,13997.0
2024-01-16 10:05:00,530.36,532.03,530.32,531.52,10710.0,530.36,532.03,530.32,531.52,10710.0
2024-01-16 10:10:00,531.84,532.71,531.84,532.5,1500.0,531.84,532.71,531.84,532.5,1500.0
2024-01-16 10:15:00,532.82,535.23,532.82,534.64,11113.0,532.82,535.23,532.82,534.64,11113.0
2024-01-16 10:20:00,534.94,535.09,533.4,533.78,3048.0,534.94,535.09,533.4,533.78,3048.0
2024-01-16 10:25:00,534.42,534.66,533.0,533.67,1625.0,534.42,534.66,533.0,533.67,1625.0
2024-01-16 10:30:00,533.11,533.6,532.37,533.6,900.0,533.11,533.6,532.37,533.6,900.0
2024-01-16 10:35:00,534.4,534.42,534.0,534.29,5500.0,534.4,534.42,534.0,534.29,5500.0
2024-01-16 10:40:00,534.53,535.49,534.27,535.15,1004.0,534.53,535.49,534.27,535.15,1004.0
2024-01-16 10:45:00,535.05,535.95,535.04,535.95,3900.0,535.05,535.95,535.04,535.95,3900.0
2024-01-16 10:50:00,535.63,536.43,535.21,536.43,800.0,535.63,536.43,535.21,536.43,800.0
2024-01-16 10:55:00,536.5,536.5,534.81,534.81,1544.0,536.5,536.5,534.81,534.81,1544.0
2024-01-16 11:00:00,534.65,534.8,532.78,534.0,1239.0,534.65,534.8,532.78,534.0,1239.0
2024-01-16 11:05:00,533.86,534.82,533.17,533.17,2488.0,533.86,534.82,533.17,533.17,2488.0
2024-01-16 11:10:00,533.49,533.49,531.56,532.35,1600.0,533.49,533.49,531.56,532.35,1600.0
2024-01-16 11:15:00,531.91,533.07,531.9,532.73,3178.0,531.91,533.07,531.9,532.73,3178.0
2024-01-16 11:20:00,532.23,533.09,532.22,532.8,1200.0,532.23,533.09,532.22,532.8,1200.0
2024-01-16 11:25:00,532.32,532.36,531.73,531.92,800.0,532.32,532.36,531.73,531.92,800.0
2024-01-16 11:30:00,531.47,532.54,531.47,532.41,916.0,531.47,532.54,531.47,532.41,916.0
2024-01-16 11:35:00,532.13,532.25,530.24,530.24,4472.0,532.13,532.25,530.24,530.24,4472.0
2024-01-16 11:40:00,530.54,530.54,529.15,529.26,2211.0,530.54,530.54,529.15,529.26,2211.0
2024-01-16 11:45:00,529.34,529.41,528.5,528.84,3760.0,529.34,529.41,528.5,528.84,3760.0
2024-01-16 11:50:00,528.47,529.34,528.47,529.18,1012.0,528.47,529.34,528.47,529.18,1012.0
2024-01-16 11:55:00,528.61,529.17,528.18,528.19,1992.0,528.61,529.17,528.18,528.19,1992.0
2024-01-16 12:00:00,528.42,529.36,528.42,528.59,2672.0,528.42,529.36,528.42,528.59,2672.0
2024-01-16 12:05:00,528.58,529.13,528.02,528.17,1600.0,528.58,529.13,528.02,528.17,1600.0
2024-01-16 12:10:00,527.89,528.71,527.89,528.49,700.0,527.89,528.71,527.89,528.49,700.0
2024-01-16 12:15:00,529.0,529.46,528.87,529.22,1204.0,529.0,529.46,528.87,529.22,1204.0
2024-01-16 12:20:00,528.89,528.89,528.88,528.88,400.0,528.89,528.89,528.88,528.88,400.0
2024-01-16 12:25:00,528.53,528.55,527.68,528.24,900.0,528.53,528.55,527.68,528.24,900.0
2024-01-16 12:30:00,527.88,527.88,527.5,527.82,1200.0,527.88,527.88,527.5,527.82,1200.0
2024-01-16 12:35:00,527.88,528.64,527.88,528.64,470.0,527.88,528.64,527.88,528.64,470.0
2024-01-16 12:40:00,527.72,528.14,527.72,528.13,800.0,527.72,528.14,527.72,528.13,800.0
2024-01-16 12:45:00,527.98,527.98,527.69,527.84,800.0,527.98,527.98,527.69,527.84,800.0
2024-01-16 12:50:00,527.6,528.36,527.6,528.36,1441.0,527.6,528.36,527.6,528.36,1441.0
2024-01-16 12:55:00,528.18,528.27,526.96,527.49,2495.0,528.18,528.27,526.96,527.49,2495.0
2024-01-16 13:00:00,527.82,528.88,527.82,528.61,1169.0,527.82,528.88,527.82,528.61,1169.0
2024-01-16 13:05:00,528.99,529.57,528.99,529.5,1153.0,528.99,529.57,528.99,529.5,1153.0
2024-01-16 13:10:00,529.38,529.39,529.27,529.37,668.0,529.38,529.39,529.27,529.37,668.0
2024-01-16 13:15:00,529.69,531.0,529.69,530.71,2746.0,529.69,531.0,529.69,530.71,2746.0
2024-01-16 13:20:00,530.56,530.56,529.85,529.97,1044.0,530.56,530.56,529.85,529.97,1044.0
2024-01-16 13:25:00,529.67,529.89,529.3,529.37,2300.0,529.67,529.89,529.3,529.37,2300.0
2024-01-16 13:30:00,529.63,529.78,529.6,529.75,800.0,529.63,529.78,529.6,529.75,800.0
2024-01-16 13:35:00,529.84,529.84,528.98,528.98,1200.0,529.84,529.84,528.98,528.98,1200.0
2024-01-16 13:40:00,529.0,529.01,528.65,528.67,700.0,529.0,529.01,528.65,528.67,700.0
2024-01-16 13:45:00,528.36,528.43,528.04,528.22,600.0,528.36,528.43,528.04,528.22,600.0
2024-01-16 13:50:00,527.96,527.96,527.17,527.2,700.0,527.96,527.96,527.17,527.2,700.0
2024-01-16 13:55:00,527.16,527.22,526.98,527.22,806.0,527.16,527.22,526.98,527.22,806.0
2024-01-16 14:00:00,527.04,527.04,526.55,526.55,500.0,527.04,527.04,526.55,526.55,500.0
2024-01-16 14:05:00,526.36,526.78,525.71,525.75,1068.0,526.36,526.78,525.71,525.75,1068.0
2024-01-16 14:10:00,525.33,525.6,525.02,525.6,937.0,525.33,525.6,525.02,525.6,937.0
2024-01-16 14:15:00,525.21,525.35,525.01,525.25,1302.0,525.21,525.35,525.01,525.25,1302.0
2024-01-16 14:20:00,524.83,525.06,524.79,524.91,500.0,524.83,525.06,524.79,524.91,500.0
2024-01-16 14:25:00,524.87,525.52,524.8,525.24,1481.0,524.87,525.52,524.8,525.24,1481.0
2024-01-16 14:30:00,525.3,525.4,524.78,525.35,2439.0,525.3,525.4,524.78,525.35,2439.0
2024-01-16 14:35:00,525.62,525.62,524.85,524.85,700.0,525.62,525.62,524.85,524.85,700.0
2024-01-16 14:40:00,524.91,524.91,524.31,524.31,600.0,524.91,524.91,524.31,524.31,600.0
2024-01-16 14:45:00,524.57,524.68,524.15,524.15,913.0,524.57,524.68,524.15,524.15,913.0
2024-01-16 14:50:00,523.98,524.09,523.29,523.36,5300.0,523.98,524.09,523.29,523.36,5300.0
2024-01-16 14:55:00,523.45,524.3,523.42,523.42,6957.0,523.45,524.3,523.42,523.42,6957.0
2024-01-16 15:00:00,523.39,523.45,522.89,523.07,2644.0,523.39,523.45,522.89,523.07,2644.0
2024-01-16 15:05:00,522.89,523.02,522.57,522.76,4435.0,522.89,523.02,522.57,522.76,4435.0
2024-01-16 15:10:00,522.76,523.46,522.6,522.61,5699.0,522.76,523.46,522.6,522.61,5699.0
2024-01-16 15:15:00,522.99,523.18,522.64,522.85,3257.0,522.99,523.18,522.64,522.85,3257.0
2024-01-16 15:20:00,522.94,522.94,521.88,522.0,3411.0,522.94,522.94,521.88,522.0,3411.0
2024-01-16 15:25:00,521.63,521.87,521.36,521.76,4046.0,521.63,521.87,521.36,521.76,4046.0
2024-01-16 15:30:00,521.7,521.98,520.63,520.8,6976.0,521.7,521.98,520.63,520.8,6976.0
2024-01-16 15:35:00,520.63,520.84,520.31,520.48,6715.0,520.63,520.84,520.31,520.48,6715.0
2024-01-16 15:40:00,520.47,520.63,520.07,520.27,10850.0,520.47,520.63,520.07,520.27,10850.0
2024-01-16 15:45:00,520.28,520.61,519.82,520.05,6352.0,520.28,520.61,519.82,520.05,6352.0
2024-01-16 15:50:00,520.39,521.0,519.52,520.06,20096.0,520.39,521.0,519.52,520.06,20096.0
2024-01-16 15:55:00,520.01,520.46,519.64,520.0,43719.0,520.01,520.46,519.64,520.0,43719.0
2024-01-17 09:30:00,516.23,517.77,507.6,517.76,9642.0,516.23,517.77,507.6,517.76,9642.0
2024-01-17 09:35:00,517.05,518.85,516.6,517.59,2240.0,517.05,518.85,516.6,517.59,2240.0
2024-01-17 09:40:00,518.16,518.27,515.1,517.21,5186.0,518.16,518.27,515.1,517.21,5186.0
2024-01-17 09:45:00,517.68,518.61,516.55,518.2,4037.0,517.68,518.61,516.55,518.2,4037.0
2024-01-17 09:50:00,518.18,518.44,514.25,514.25,6868.0,518.18,518.44,514.25,514.25,6868.0
2024-01-17 09:55:00,513.94,513.96,512.5,513.16,724.0,513.94,513.96,512.5,513.16,724.0
2024-01-17 10:00:00,512.68,515.37,512.68,514.9,5700.0,512.68,515.37,512.68,514.9,5700.0
2024-01-17 10:05:00,514.74,516.36,514.74,516.0,1814.0,514.74,516.36,514.74,516.0,1814.0
2024-01-17 10:10:00,516.15,517.51,515.84,517.19,5000.0,516.15,517.51,515.84,517.19,5000.0
2024-01-17 10:15:00,517.47,517.6,515.22,515.22,2100.0,517.47,517.6,515.22,515.22,2100.0
2024-01-17 10:20:00,515.22,516.15,515.22,516.15,946.0,515.22,516.15,515.22,516.15,946.0
2024-01-17 10:25:00,516.15,516.71,516.11,516.55,3400.0,516.15,516.71,516.11,516.55,3400.0
2024-01-17 10:30:00,516.2,517.24,516.08,516.15,8140.0,516.2,517.24,516.08,516.15,8140.0
2024-01-17 10:35:00,515.79,517.23,515.58,517.2,5687.0,515.79,517.23,515.58,517.2,5687.0
2024-01-17 10:40:00,516.92,517.03,516.43,516.45,2468.0,516.92,517.03,516.43,516.45,2468.0
2024-01-17 10:45:00,516.23,516.27,515.71,516.1,2682.0,516.23,516.27,515.71,516.1,2682.0
2024-01-17 10:50:00,516.19,516.19,515.9,516.15,700.0,516.19,516.19,515.9,516.15,700.0
2024-01-17 10:55:00,516.15,517.06,516.01,516.74,6443.0,516.15,517.06,516.01,516.74,6443.0
2024-01-17 11:00:00,517.05,517.56,517.01,517.05,2900.0,517.05,517.56,517.01,517.05,2900.0
2024-01-17 11:05:00,518.95,520.04,518.94,519.15,2692.0,518.95,520.04,518.94,519.15,2692.0
2024-01-17 11:10:00,519.0,519.0,518.28,518.88,1200.0,519.0,519.0,518.28,518.88,1200.0
2024-01-17 11:15:00,518.35,518.35,517.64,517.7,4500.0,518.35,518.35,517.64,517.7,4500.0
2024-01-17 11:20:00,517.73,518.52,517.73,518.49,2100.0,517.73,518.52,517.73,518.49,2100.0
2024-01-17 11:25:00,519.99,519.99,518.87,519.34,10495.0,519.99,519.99,518.87,519.34,10495.0
2024-01-17 11:30:00,519.39,519.4,518.52,519.22,1800.0,519.39,519.4,518.52,519.22,1800.0
2024-01-17 11:35:00,519.32,519.33,518.3,518.34,1876.0,519.32,519.33,518.3,518.34,1876.0
2024-01-17 11:40:00,518.46,518.57,517.91,518.32,3211.0,518.46,518.57,517.91,518.32,3211.0
2024-01-17 11:45:00,518.54,518.95,518.54,518.82,2106.0,518.54,518.95,518.54,518.82,2106.0
2024-01-17 11:50:00,518.54,518.68,517.35,517.4,5763.0,518.54,518.68,517.35,517.4,5763.0
2024-01-17 11:55:00,518.07,518.07,516.67,516.67,2067.0,518.07,518.07,516.67,516.67,2067.0
2024-01-17 12:00:00,516.09,516.39,515.7,515.99,3839.0,516.09,516.39,515.7,515.99,3839.0
2024-01-17 12:05:00,515.61,515.61,515.53,515.6,426.0,515.61,515.61,515.53,515.6,426.0
2024-01-17 12:10:00,515.21,515.21,514.54,514.54,1100.0,515.21,515.21,514.54,514.54,1100.0
2024-01-17 12:15:00,513.01,513.51,512.72,512.72,2468.0,513.01,513.51,512.72,512.72,2468.0
2024-01-17 12:20:00,512.75,513.39,512.75,513.15,3745.0,512.75,513.39,512.75,513.15,3745.0
2024-01-17 12:25:00,513.2,513.36,513.17,513.36,1500.0,513.2,513.36,513.17,513.36,1500.0
2024-01-17 12:30:00,513.37,513.39,513.36,513.39,900.0,513.37,513.39,513.36,513.39,900.0
2024-01-17 12:35:00,513.36,513.76,512.17,512.67,6862.0,513.36,513.76,512.17,512.67,6862.0
2024-01-17 12:40:00,512.72,513.25,512.39,513.08,2376.0,512.72,513.25,512.39,513.08,2376.0
2024-01-17 12:45:00,513.09,513.6,513.06,513.6,1130.0,513.09,513.6,513.06,513.6,1130.0
2024-01-17 12:50:00,513.89,513.92,513.27,513.45,3700.0,513.89,513.92,513.27,513.45,3700.0
2024-01-17 12:55:00,513.58,513.9,513.17,513.17,2382.0,513.58,513.9,513.17,513.17,2382.0
2024-01-17 13:00:00,513.4,513.41,512.89,513.05,4067.0,513.4,513.41,512.89,513.05,4067.0
2024-01-17 13:05:00,513.05,513.05,512.57,512.94,534.0,513.05,513.05,512.57,512.94,534.0
2024-01-17 13:10:00,512.41,512.43,512.05,512.05,1425.0,512.41,512.43,512.05,512.05,1425.0
2024-01-17 13:15:00,511.83,512.51,511.46,512.5,2166.0,511.83,512.51,511.46,512.5,2166.0
2024-01-17 13:20:00,511.95,512.1,511.83,512.03,1100.0,511.95,512.1,511.83,512.03,1100.0
2024-01-17 13:25:00,511.98,512.13,511.94,512.08,1800.0,511.98,512.13,511.94,512.08,1800.0
2024-01-17 13:30:00,511.78,512.05,511.52,511.73,2600.0,511.78,512.05,511.52,511.73,2600.0
2024-01-17 13:35:00,511.79,511.79,511.3,511.39,2009.0,511.79,511.79,511.3,511.39,2009.0
2024-01-17 13:40:00,511.14,511.2,510.54,510.76,1600.0,511.14,511.2,510.54,510.76,1600.0
2024-01-17 13:45:00,511.03,511.03,510.18,510.48,2317.0,511.03,511.03,510.18,510.48,2317.0
2024-01-17 13:50:00,510.78,511.98,510.44,511.98,6843.0,510.78,511.98,510.44,511.98,6843.0
2024-01-17 13:55:00,512.05,512.67,511.7,512.67,1103.0,512.05,512.67,511.7,512.67,1103.0
2024-01-17 14:00:00,513.64,513.99,513.64,513.69,400.0,513.64,513.99,513.64,513.69,400.0
2024-01-17 14:05:00,513.47,513.47,513.22,513.32,1200.0,513.47,513.47,513.22,513.32,1200.0
2024-01-17 14:10:00,513.37,513.37,512.74,512.83,2125.0,513.37,513.37,512.74,512.83,2125.0
2024-01-17 14:15:00,512.84,513.04,512.84,513.03,1000.0,512.84,513.04,512.84,513.03,1000.0
2024-01-17 14:20:00,512.71,513.44,512.37,513.17,2300.0,512.71,513.44,512.37,513.17,2300.0
2024-01-17 14:25:00,513.23,513.36,512.79,513.29,2176.0,513.23,513.36,512.79,513.29,2176.0
2024-01-17 14:30:00,513.27,513.77,513.27,513.74,2700.0,513.27,513.77,513.27,513.74,2700.0
2024-01-17 14:35:00,513.26,513.36,513.02,513.15,700.0,513.26,513.36,513.02,513.15,700.0
2024-01-17 14:40:00,512.99,513.3,512.99,513.3,3300.0,512.99,513.3,512.99,513.3,3300.0
2024-01-17 14:45:00,513.3,513.46,513.29,513.29,1000.0,513.3,513.46,513.29,513.29,1000.0
2024-01-17 14:50:00,513.54,514.0,513.35,514.0,10344.0,513.54,514.0,513.35,514.0,10344.0
2024-01-17 14:55:00,514.31,514.76,514.31,514.73,1300.0,514.31,514.76,514.31,514.73,1300.0
2024-01-17 15:00:00,514.73,514.74,513.54,513.78,1451.0,514.73,514.74,513.54,513.78,1451.0
2024-01-17 15:05:00,513.79,514.22,513.79,514.03,1217.0,513.79,514.22,513.79,514.03,1217.0
2024-01-17 15:10:00,513.88,513.95,513.66,513.81,1221.0,513.88,513.95,513.66,513.81,1221.0
2024-01-17 15:15:00,513.81,513.95,513.53,513.64,7437.0,513.81,513.95,513.53,513.64,7437.0
2024-01-17 15:20:00,513.58,513.85,513.42,513.75,4035.0,513.58,513.85,513.42,513.75,4035.0
2024-01-17 15:25:00,513.77,514.07,513.6,513.91,12871.0,513.77,514.07,513.6,513.91,12871.0
2024-01-17 15:30:00,513.99,514.5,513.55,513.9,22777.0,513.99,514.5,513.55,513.9,22777.0
2024-01-17 15:35:00,514.03,514.39,513.33,513.45,11915.0,514.03,514.39,513.33,513.45,11915.0
2024-01-17 15:40:00,513.5,513.92,513.44,513.52,9698.0,513.5,513.92,513.44,513.52,9698.0
2024-01-17 15:45:00,513.52,514.1,512.69,512.69,20085.0,513.52,514.1,512.69,512.69,20085.0
2024-01-17 15:50:00,512.78,515.58,512.78,515.34,19434.0,512.78,515.58,512.78,515.34,19434.0
2024-01-17 15:55:00,515.33,515.4,514.73,515.29,36179.0,515.33,515.4,514.73,515.29,36179.0
2024-01-18 09:30:00,515.91,522.0,515.91,519.72,5288.0,515.91,522.0,515.91,519.72,5288.0
2024-01-18 09:35:00,519.66,520.98,515.5,518.22,2090.0,519.66,520.98,515.5,518.22,2090.0
2024-01-18 09:40:00,516.87,521.6,516.17,516.17,6838.0,516.87,521.6,516.17,516.17,6838.0
2024-01-18 09:45:00,515.51,521.0,515.5,518.27,23664.0,515.51,521.0,515.5,518.27,23664.0
2024-01-18 09:50:00,520.03,522.0,519.57,520.18,2912.0,520.03,522.0,519.57,520.18,2912.0
2024-01-18 09:55:00,520.14,521.43,519.89,521.43,10439.0,520.14,521.43,519.89,521.43,10439.0
2024-01-18 10:00:00,521.0,521.0,518.93,519.45,3077.0,521.0,521.0,518.93,519.45,3077.0
2024-01-18 10:05:00,519.7,520.41,519.04,519.49,1866.0,519.7,520.41,519.04,519.49,1866.0
2024-01-18 10:10:00,519.69,522.18,519.69,521.31,24936.0,519.69,522.18,519.69,521.31,24936.0
2024-01-18 10:15:00,521.0,521.37,520.21,521.07,3313.0,521.0,521.37,520.21,521.07,3313.0
2024-01-18 10:20:00,520.65,521.0,520.26,520.49,5007.0,520.65,521.0,520.26,520.49,5007.0
2024-01-18 10:25:00,520.49,521.11,520.41,520.61,5059.0,520.49,521.11,520.41,520.61,5059.0
2024-01-18 10:30:00,521.1,521.1,519.25,519.82,1810.0,521.1,521.1,519.25,519.82,1810.0
2024-01-18 10:35:00,520.7,521.13,520.7,520.84,500.0,520.7,521.13,520.7,520.84,500.0
2024-01-18 10:40:00,521.0,521.24,520.67,521.01,2569.0,521.0,521.24,520.67,521.01,2569.0
2024-01-18 10:45:00,521.12,521.2,520.53,521.0,1250.0,521.12,521.2,520.53,521.0,1250.0
2024-01-18 10:50:00,521.1,521.1,520.55,521.0,2644.0,521.1,521.1,520.55,521.0,2644.0
2024-01-18 10:55:00,520.75,520.79,520.11,520.11,1010.0,520.75,520.79,520.11,520.11,1010.0
2024-01-18 11:00:00,519.94,519.95,519.62,519.8,800.0,519.94,519.95,519.62,519.8,800.0
2024-01-18 11:05:00,519.85,520.1,519.84,520.1,421.0,519.85,520.1,519.84,520.1,421.0
2024-01-18 11:10:00,520.6,520.6,520.01,520.46,1369.0,520.6,520.6,520.01,520.46,1369.0
2024-01-18 11:15:00,520.25,520.25,519.9,519.97,1018.0,520.25,520.25,519.9,519.97,1018.0
2024-01-18 11:20:00,519.75,520.17,519.75,520.17,400.0,519.75,520.17,519.75,520.17,400.0
2024-01-18 11:25:00,520.55,520.56,519.17,519.59,2100.0,520.55,520.56,519.17,519.59,2100.0
2024-01-18 11:30:00,519.71,519.71,519.09,519.23,536.0,519.71,519.71,519.09,519.23,536.0
2024-01-18 11:35:00,519.77,519.82,519.11,519.14,1305.0,519.77,519.82,519.11,519.14,1305.0
2024-01-18 11:40:00,519.11,519.24,518.87,519.05,1114.0,519.11,519.24,518.87,519.05,1114.0
2024-01-18 11:45:00,519.08,519.08,518.09,518.09,1000.0,519.08,519.08,518.09,518.09,1000.0
2024-01-18 11:50:00,518.44,519.23,518.44,519.23,597.0,518.44,519.23,518.44,519.23,597.0
2024-01-18 11:55:00,519.21,519.21,518.73,518.74,200.0,519.21,519.21,518.73,518.74,200.0
2024-01-18 12:00:00,518.74,518.74,517.69,518.24,1418.0,518.74,518.74,517.69,518.24,1418.0
2024-01-18 12:05:00,518.33,518.91,518.32,518.91,300.0,518.33,518.91,518.32,518.91,300.0
2024-01-18 12:10:00,519.19,519.19,518.3,518.95,843.0,519.19,519.19,518.3,518.95,843.0
2024-01-18 12:15:00,519.23,519.23,519.23,519.23,100.0,519.23,519.23,519.23,519.23,100.0
2024-01-18 12:20:00,519.21,519.42,519.16,519.17,600.0,519.21,519.42,519.16,519.17,600.0
2024-01-18 12:25:00,519.09,519.56,519.09,519.56,400.0,519.09,519.56,519.09,519.56,400.0
2024-01-18 12:30:00,520.0,521.0,520.0,521.0,1429.0,520.0,521.0,520.0,521.0,1429.0
2024-01-18 12:35:00,521.21,521.21,520.87,521.0,1800.0,521.21,521.21,520.87,521.0,1800.0
2024-01-18 12:40:00,520.94,521.0,520.94,521.0,200.0,520.94,521.0,520.94,521.0,200.0
2024-01-18 12:45:00,521.02,521.02,520.69,520.69,900.0,521.02,521.02,520.69,520.69,900.0
2024-01-18 12:50:00,521.0,521.0,519.67,519.67,3582.0,521.0,521.0,519.67,519.67,3582.0
2024-01-18 12:55:00,520.22,520.22,519.66,519.66,747.0,520.22,520.22,519.66,519.66,747.0
2024-01-18 13:00:00,519.65,519.91,519.5,519.61,864.0,519.65,519.91,519.5,519.61,864.0
2024-01-18 13:05:00,519.3,519.78,519.02,519.78,600.0,519.3,519.78,519.02,519.78,600.0
2024-01-18 13:10:00,519.78,520.28,519.78,520.27,600.0,519.78,520.28,519.78,520.27,600.0
2024-01-18 13:15:00,520.31,521.0,520.31,520.81,400.0,520.31,521.0,520.31,520.81,400.0
2024-01-18 13:20:00,520.86,521.02,520.18,520.63,2300.0,520.86,521.02,520.18,520.63,2300.0
2024-01-18 13:25:00,520.74,521.05,520.49,520.54,1200.0,520.74,521.05,520.49,520.54,1200.0
2024-01-18 13:30:00,520.51,520.51,520.04,520.24,2217.0,520.51,520.51,520.04,520.24,2217.0
2024-01-18 13:35:00,520.55,520.55,520.55,520.55,100.0,520.55,520.55,520.55,520.55,100.0
2024-01-18 13:40:00,520.87,520.87,520.27,520.27,300.0,520.87,520.87,520.27,520.27,300.0
2024-01-18 13:45:00,520.6,520.66,520.29,520.65,1056.0,520.6,520.66,520.29,520.65,1056.0
2024-01-18 13:50:00,520.71,521.04,520.71,521.04,1044.0,520.71,521.04,520.71,521.04,1044.0
2024-01-18 13:55:00,520.84,520.84,520.03,520.44,5331.0,520.84,520.84,520.03,520.44,5331.0
2024-01-18 14:00:00,520.62,520.66,520.23,520.23,991.0,520.62,520.66,520.23,520.23,991.0
2024-01-18 14:05:00,520.28,520.28,519.61,519.61,3854.0,520.28,520.28,519.61,519.61,3854.0
2024-01-18 14:10:00,519.41,519.9,519.24,519.58,2146.0,519.41,519.9,519.24,519.58,2146.0
2024-01-18 14:15:00,519.46,519.46,518.51,518.81,4260.0,519.46,519.46,518.51,518.81,4260.0
2024-01-18 14:20:00,518.81,519.68,518.72,519.68,2510.0,518.81,519.68,518.72,519.68,2510.0
2024-01-18 14:25:00,519.52,519.55,519.13,519.28,1404.0,519.52,519.55,519.13,519.28,1404.0
2024-01-18 14:30:00,519.51,519.51,519.21,519.21,1610.0,519.51,519.51,519.21,519.21,1610.0
2024-01-18 14:35:00,519.52,519.9,519.37,519.71,1153.0,519.52,519.9,519.37,519.71,1153.0
2024-01-18 14:40:00,519.72,519.72,519.23,519.23,1400.0,519.72,519.72,519.23,519.23,1400.0
2024-01-18 14:45:00,519.07,519.22,518.76,519.19,1388.0,519.07,519.22,518.76,519.19,1388.0
2024-01-18 14:50:00,519.56,520.14,519.56,520.14,2377.0,519.56,520.14,519.56,520.14,2377.0
2024-01-18 14:55:00,519.84,520.04,519.61,519.61,1100.0,519.84,520.04,519.61,519.61,1100.0
2024-01-18 15:00:00,519.89,520.52,519.85,520.32,570.0,519.89,520.52,519.85,520.32,570.0
2024-01-18 15:05:00,520.65,521.32,520.45,521.0,6056.0,520.65,521.32,520.45,521.0,6056.0
2024-01-18 15:10:00,521.05,522.32,520.88,521.8,7339.0,521.05,522.32,520.88,521.8,7339.0
2024-01-18 15:15:00,521.75,521.88,521.47,521.56,7589.0,521.75,521.88,521.47,521.56,7589.0
2024-01-18 15:20:00,521.55,522.01,521.28,521.49,43919.0,521.55,522.01,521.28,521.49,43919.0
2024-01-18 15:25:00,521.48,522.66,521.45,522.66,14990.0,521.48,522.66,521.45,522.66,14990.0
2024-01-18 15:30:00,523.0,523.09,521.5,521.5,7926.0,523.0,523.09,521.5,521.5,7926.0
2024-01-18 15:35:00,521.5,522.48,521.21,522.13,4948.0,521.5,522.48,521.21,522.13,4948.0
2024-01-18 15:40:00,522.08,523.52,522.05,523.52,950.0,522.08,523.52,522.05,523.52,950.0
2024-01-18 15:45:00,524.15,525.56,523.68,524.94,4870.0,524.15,525.56,523.68,524.94,4870.0
2024-01-18 15:50:00,524.99,525.72,524.62,525.25,9551.0,524.99,525.72,524.62,525.25,9551.0
2024-01-18 15:55:00,525.06,525.76,524.11,525.56,22695.0,525.06,525.76,524.11,525.56,22695.0
2024-01-19 09:30:00,525.23,525.23,522.75,524.8,28496.0,525.23,525.23,522.75,524.8,28496.0
2024-01-19 09:35:00,524.48,525.02,521.36,521.37,599.0,524.48,525.02,521.36,521.37,599.0
2024-01-19 09:40:00,521.37,521.37,521.37,521.37,0.0,521.37,521.37,521.37,521.37,0.0
2024-01-19 09:45:00,519.43,520.18,517.01,517.86,4100.0,519.43,520.18,517.01,517.86,4100.0
2024-01-19 09:50:00,515.59,516.31,513.33,515.32,5526.0,515.59,516.31,513.33,515.32,5526.0
2024-01-19 09:55:00,515.73,515.73,515.72,515.73,100.0,515.73,515.73,515.72,515.73,100.0
2024-01-19 10:00:00,519.11,521.06,518.17,521.06,2292.0,519.11,521.06,518.17,521.06,2292.0
2024-01-19 10:05:00,520.49,520.61,518.53,520.61,1834.0,520.49,520.61,518.53,520.61,1834.0
2024-01-19 10:10:00,520.27,520.31,519.48,519.95,2106.0,520.27,520.31,519.48,519.95,2106.0
2024-01-19 10:15:00,520.39,520.88,519.88,520.73,1700.0,520.39,520.88,519.88,520.73,1700.0
2024-01-19 10:20:00,520.51,520.52,520.51,520.51,100.0,520.51,520.52,520.51,520.51,100.0
2024-01-19 10:25:00,520.0,521.2,519.39,521.2,4661.0,520.0,521.2,519.39,521.2,4661.0
2024-01-19 10:30:00,520.87,521.18,520.0,520.2,1788.0,520.87,521.18,520.0,520.2,1788.0
2024-01-19 10:35:00,520.81,521.37,520.81,520.93,300.0,520.81,521.37,520.81,520.93,300.0
2024-01-19 10:40:00,520.98,521.37,520.65,520.9,1410.0,520.98,521.37,520.65,520.9,1410.0
2024-01-19 10:45:00,520.63,520.63,520.47,520.47,300.0,520.63,520.63,520.47,520.47,300.0
2024-01-19 10:50:00,520.64,521.36,520.64,521.03,881.0,520.64,521.36,520.64,521.03,881.0
2024-01-19 10:55:00,521.52,521.6,520.69,520.69,5210.0,521.52,521.6,520.69,520.69,5210.0
2024-01-19 11:00:00,521.07,521.08,519.76,520.0,1779.0,521.07,521.08,519.76,520.0,1779.0
2024-01-19 11:05:00,520.0,520.65,519.95,520.25,5330.0,520.0,520.65,519.95,520.25,5330.0
2024-01-19 11:10:00,520.32,520.79,519.8,520.0,10820.0,520.32,520.79,519.8,520.0,10820.0
2024-01-19 11:15:00,520.25,520.36,519.86,520.36,5398.0,520.25,520.36,519.86,520.36,5398.0
2024-01-19 11:20:00,520.37,520.74,519.93,519.93,2000.0,520.37,520.74,519.93,519.93,2000.0
2024-01-19 11:25:00,520.66,520.66,519.94,520.4,1500.0,520.66,520.66,519.94,520.4,1500.0
2024-01-19 11:30:00,520.81,520.81,520.53,520.53,700.0,520.81,520.81,520.53,520.53,700.0
2024-01-19 11:35:00,520.63,520.67,519.93,520.05,1323.0,520.63,520.67,519.93,520.05,1323.0
2024-01-19 11:40:00,519.99,520.19,519.04,520.19,4964.0,519.99,520.19,519.04,520.19,4964.0
2024-01-19 11:45:00,520.08,520.08,519.55,519.64,400.0,520.08,520.08,519.55,519.64,400.0
2024-01-19 11:50:00,520.44,520.44,520.44,520.44,100.0,520.44,520.44,520.44,520.44,100.0
2024-01-19 11:55:00,520.11,520.11,520.11,520.11,100.0,520.11,520.11,520.11,520.11,100.0
2024-01-19 12:00:00,520.44,520.44,519.96,519.96,495.0,520.44,520.44,519.96,519.96,495.0
2024-01-19 12:05:00,519.96,519.96,519.96,519.96,0.0,519.96,519.96,519.96,519.96,0.0
2024-01-19 12:10:00,519.95,520.09,519.4,519.4,1200.0,519.95,520.09,519.4,519.4,1200.0
2024-01-19 12:15:00,519.4,519.44,519.17,519.17,400.0,519.4,519.44,519.17,519.17,400.0
2024-01-19 12:20:00,519.36,519.36,519.36,519.36,200.0,519.36,519.36,519.36,519.36,200.0
2024-01-19 12:25:00,519.71,520.1,519.71,520.1,500.0,519.71,520.1,519.71,520.1,500.0
2024-01-19 12:30:00,519.92,520.84,519.92,519.99,2339.0,519.92,520.84,519.92,519.99,2339.0
2024-01-19 12:35:00,520.33,520.58,520.32,520.37,1239.0,520.33,520.58,520.32,520.37,1239.0
2024-01-19 12:40:00,520.35,520.73,519.96,520.54,700.0,520.35,520.73,519.96,520.54,700.0
2024-01-19 12:45:00,519.96,520.38,519.52,520.38,640.0,519.96,520.38,519.52,520.38,640.0
2024-01-19 12:50:00,520.49,520.59,520.45,520.45,496.0,520.49,520.59,520.45,520.45,496.0
2024-01-19 12:55:00,520.62,521.02,520.62,521.01,500.0,520.62,521.02,520.62,521.01,500.0
2024-01-19 13:00:00,520.71,522.0,520.71,521.59,3439.0,520.71,522.0,520.71,521.59,3439.0
2024-01-19 13:05:00,521.64,521.86,521.64,521.86,300.0,521.64,521.86,521.64,521.86,300.0
2024-01-19 13:10:00,521.85,521.88,521.85,521.88,200.0,521.85,521.88,521.85,521.88,200.0
2024-01-19 13:15:00,522.13,522.53,521.91,521.91,600.0,522.13,522.53,521.91,521.91,600.0
2024-01-19 13:20:00,521.93,522.31,521.92,522.08,400.0,521.93,522.31,521.92,522.08,400.0
2024-01-19 13:25:00,522.09,522.6,522.08,522.6,400.0,522.09,522.6,522.08,522.6,400.0
2024-01-19 13:30:00,522.81,523.06,522.43,522.68,1300.0,522.81,523.06,522.43,522.68,1300.0
2024-01-19 13:35:00,522.68,523.57,522.68,523.57,700.0,522.68,523.57,522.68,523.57,700.0
2024-01-19 13:40:00,523.79,523.79,523.79,523.79,100.0,523.79,523.79,523.79,523.79,100.0
2024-01-19 13:45:00,523.72,523.72,523.3,523.53,300.0,523.72,523.72,523.3,523.53,300.0
2024-01-19 13:50:00,523.04,523.42,523.04,523.27,500.0,523.04,523.42,523.04,523.27,500.0
2024-01-19 13:55:00,523.45,524.02,523.45,524.01,400.0,523.45,524.02,523.45,524.01,400.0
2024-01-19 14:00:00,523.79,524.02,523.79,524.02,768.0,523.79,524.02,523.79,524.02,768.0
2024-01-19 14:05:00,523.45,524.4,523.45,524.4,608.0,523.45,524.4,523.45,524.4,608.0
2024-01-19 14:10:00,523.97,524.04,523.7,524.04,1200.0,523.97,524.04,523.7,524.04,1200.0
2024-01-19 14:15:00,523.82,523.82,522.83,522.93,800.0,523.82,523.82,522.83,522.93,800.0
2024-01-19 14:20:00,522.6,523.6,522.6,523.56,1100.0,522.6,523.6,522.6,523.56,1100.0
2024-01-19 14:25:00,523.74,524.86,523.41,524.14,1541.0,523.74,524.86,523.41,524.14,1541.0
2024-01-19 14:30:00,524.11,524.11,523.23,523.54,1100.0,524.11,524.11,523.23,523.54,1100.0
2024-01-19 14:35:00,523.58,523.79,522.91,523.79,1227.0,523.58,523.79,522.91,523.79,1227.0
2024-01-19 14:40:00,523.88,524.29,523.71,523.71,900.0,523.88,524.29,523.71,523.71,900.0
2024-01-19 14:45:00,523.8,524.24,523.69,524.24,600.0,523.8,524.24,523.69,524.24,600.0
2024-01-19 14:50:00,524.33,524.43,523.83,524.2,1600.0,524.33,524.43,523.83,524.2,1600.0
2024-01-19 14:55:00,524.27,524.56,523.95,524.03,3300.0,524.27,524.56,523.95,524.03,3300.0
2024-01-19 15:00:00,524.05,524.84,524.05,524.79,645.0,524.05,524.84,524.05,524.79,645.0
2024-01-19 15:05:00,525.35,525.44,525.04,525.04,1653.0,525.35,525.44,525.04,525.04,1653.0
2024-01-19 15:10:00,525.02,525.4,525.0,525.2,926.0,525.02,525.4,525.0,525.2,926.0
2024-01-19 15:15:00,524.89,525.38,524.88,525.11,1000.0,524.89,525.38,524.88,525.11,1000.0
2024-01-19 15:20:00,525.48,525.51,524.51,524.68,2330.0,525.48,525.51,524.51,524.68,2330.0
2024-01-19 15:25:00,524.75,524.94,524.52,524.83,1006.0,524.75,524.94,524.52,524.83,1006.0
2024-01-19 15:30:00,524.95,525.15,524.85,525.01,2200.0,524.95,525.15,524.85,525.01,2200.0
2024-01-19 15:35:00,525.02,525.38,524.87,525.07,2589.0,525.02,525.38,524.87,525.07,2589.0
2024-01-19 15:40:00,525.09,525.11,524.73,524.91,2616.0,525.09,525.11,524.73,524.91,2616.0
2024-01-19 15:45:00,524.7,524.78,524.36,524.78,1640.0,524.7,524.78,524.36,524.78,1640.0
2024-01-19 15:50:00,524.87,524.96,523.98,524.34,6850.0,524.87,524.96,523.98,524.34,6850.0
2024-01-19 15:55:00,524.19,524.31,523.42,523.82,9822.0,524.19,524.31,523.42,523.82,9822.0
2024-01-22 09:30:00,525.91,531.73,525.91,531.08,8728.0,525.91,531.73,525.91,531.08,8728.0
2024-01-22 09:35:00,531.09,534.6,531.08,532.82,1467.0,531.09,534.6,531.08,532.82,1467.0
2024-01-22 09:40:00,532.91,532.91,531.81,531.81,464.0,532.91,532.91,531.81,531.81,464.0
2024-01-22 09:45:00,534.21,534.21,534.2,534.2,200.0,534.21,534.21,534.2,534.2,200.0
2024-01-22 09:50:00,535.59,536.7,534.35,536.7,1069.0,535.59,536.7,534.35,536.7,1069.0
2024-01-22 09:55:00,537.1,537.85,534.07,534.07,1448.0,537.1,537.85,534.07,534.07,1448.0
2024-01-22 10:00:00,535.83,536.0,534.64,536.0,1525.0,535.83,536.0,534.64,536.0,1525.0
2024-01-22 10:05:00,536.19,536.34,536.01,536.17,700.0,536.19,536.34,536.01,536.17,700.0
2024-01-22 10:10:00,536.09,536.09,534.74,535.34,700.0,536.09,536.09,534.74,535.34,700.0
2024-01-22 10:15:00,535.5,535.5,534.52,534.52,700.0,535.5,535.5,534.52,534.52,700.0
2024-01-22 10:20:00,534.91,535.06,534.36,534.72,614.0,534.91,535.06,534.36,534.72,614.0
2024-01-22 10:25:00,535.5,536.42,535.47,535.64,600.0,535.5,536.42,535.47,535.64,600.0
2024-01-22 10:30:00,535.96,536.4,535.33,535.44,1500.0,535.96,536.4,535.33,535.44,1500.0
2024-01-22 10:35:00,535.17,536.11,535.17,535.32,700.0,535.17,536.11,535.17,535.32,700.0
2024-01-22 10:40:00,536.14,536.8,535.36,535.36,1800.0,536.14,536.8,535.36,535.36,1800.0
2024-01-22 10:45:00,535.13,535.27,534.1,534.1,700.0,535.13,535.27,534.1,534.1,700.0
2024-01-22 10:50:00,534.13,534.56,533.45,533.76,1754.0,534.13,534.56,533.45,533.76,1754.0
2024-01-22 10:55:00,533.62,533.62,532.88,533.38,700.0,533.62,533.62,532.88,533.38,700.0
2024-01-22 11:00:00,532.57,533.06,532.0,533.06,800.0,532.57,533.06,532.0,533.06,800.0
2024-01-22 11:05:00,532.71,532.71,532.39,532.39,200.0,532.71,532.71,532.39,532.39,200.0
2024-01-22 11:10:00,532.31,532.73,531.97,531.97,1500.0,532.31,532.73,531.97,531.97,1500.0
2024-01-22 11:15:00,532.82,532.82,532.38,532.47,900.0,532.82,532.82,532.38,532.47,900.0
2024-01-22 11:20:00,533.2,533.2,531.53,531.53,1200.0,533.2,533.2,531.53,531.53,1200.0
2024-01-22 11:25:00,531.18,532.29,531.18,532.29,1100.0,531.18,532.29,531.18,532.29,1100.0
2024-01-22 11:30:00,532.61,533.01,532.52,532.52,668.0,532.61,533.01,532.52,532.52,668.0
2024-01-22 11:35:00,532.73,532.73,532.1,532.1,710.0,532.73,532.73,532.1,532.1,710.0
2024-01-22 11:40:00,531.99,532.08,531.6,531.6,400.0,531.99,532.08,531.6,531.6,400.0
2024-01-22 11:45:00,531.44,531.44,531.21,531.21,300.0,531.44,531.44,531.21,531.21,300.0
2024-01-22 11:50:00,531.09,531.33,531.09,531.09,654.0,531.09,531.33,531.09,531.09,654.0
2024-01-22 11:55:00,531.09,531.09,531.09,531.09,0.0,531.09,531.09,531.09,531.09,0.0
2024-01-22 12:00:00,531.94,532.53,531.94,532.52,300.0,531.94,532.53,531.94,532.52,300.0
2024-01-22 12:05:00,531.96,532.21,531.8,532.21,700.0,531.96,532.21,531.8,532.21,700.0
2024-01-22 12:10:00,532.63,532.8,532.63,532.8,223.0,532.63,532.8,532.63,532.8,223.0
2024-01-22 12:15:00,533.19,533.19,532.86,533.1,400.0,533.19,533.19,532.86,533.1,400.0
2024-01-22 12:20:00,532.92,533.11,532.92,533.11,200.0,532.92,533.11,532.92,533.11,200.0
2024-01-22 12:25:00,533.21,533.31,533.13,533.31,526.0,533.21,533.31,533.13,533.31,526.0
2024-01-22 12:30:00,533.01,533.34,532.81,533.08,900.0,533.01,533.34,532.81,533.08,900.0
2024-01-22 12:35:00,532.81,532.85,532.7,532.85,800.0,532.81,532.85,532.7,532.85,800.0
2024-01-22 12:40:00,532.86,533.0,532.65,532.68,800.0,532.86,533.0,532.65,532.68,800.0
2024-01-22 12:45:00,532.38,532.65,532.32,532.46,800.0,532.38,532.65,532.32,532.46,800.0
2024-01-22 12:50:00,532.16,532.16,532.16,532.16,100.0,532.16,532.16,532.16,532.16,100.0
2024-01-22 12:55:00,532.18,532.22,531.51,531.51,700.0,532.18,532.22,531.51,531.51,700.0
2024-01-22 13:00:00,531.65,531.66,531.65,531.65,100.0,531.65,531.66,531.65,531.65,100.0
2024-01-22 13:05:00,531.34,531.67,531.29,531.36,704.0,531.34,531.67,531.29,531.36,704.0
2024-01-22 13:10:00,531.46,531.6,531.46,531.6,300.0,531.46,531.6,531.46,531.6,300.0
2024-01-22 13:15:00,531.6,531.6,531.12,531.12,700.0,531.6,531.6,531.12,531.12,700.0
2024-01-22 13:20:00,530.79,530.79,530.41,530.41,208.0,530.79,530.79,530.41,530.41,208.0
2024-01-22 13:25:00,530.71,530.8,530.25,530.37,717.0,530.71,530.8,530.25,530.37,717.0
2024-01-22 13:30:00,530.39,530.4,530.39,530.39,200.0,530.39,530.4,530.39,530.39,200.0
2024-01-22 13:35:00,530.32,530.7,530.32,530.7,400.0,530.32,530.7,530.32,530.7,400.0
2024-01-22 13:40:00,530.64,530.65,530.6,530.6,300.0,530.64,530.65,530.6,530.6,300.0
2024-01-22 13:45:00,530.29,530.35,530.29,530.35,400.0,530.29,530.35,530.29,530.35,400.0
2024-01-22 13:50:00,531.09,531.09,530.86,530.86,500.0,531.09,531.09,530.86,530.86,500.0
2024-01-22 13:55:00,531.29,532.57,531.29,532.15,5679.0,531.29,532.57,531.29,532.15,5679.0
2024-01-22 14:00:00,531.93,531.93,531.66,531.66,200.0,531.93,531.93,531.66,531.66,200.0
2024-01-22 14:05:00,531.92,532.02,531.82,532.01,400.0,531.92,532.02,531.82,532.01,400.0
2024-01-22 14:10:00,531.93,531.93,531.64,531.84,600.0,531.93,531.93,531.64,531.84,600.0
2024-01-22 14:15:00,531.52,531.52,530.45,530.45,999.0,531.52,531.52,530.45,530.45,999.0
2024-01-22 14:20:00,530.22,530.54,530.22,530.3,300.0,530.22,530.54,530.22,530.3,300.0
2024-01-22 14:25:00,530.37,530.63,530.0,530.33,815.0,530.37,530.63,530.0,530.33,815.0
2024-01-22 14:30:00,530.42,530.77,529.85,529.85,1500.0,530.42,530.77,529.85,529.85,1500.0
2024-01-22 14:35:00,529.55,529.78,529.55,529.77,502.0,529.55,529.78,529.55,529.77,502.0
2024-01-22 14:40:00,529.78,529.86,529.56,529.8,800.0,529.78,529.86,529.56,529.8,800.0
2024-01-22 14:45:00,529.41,529.41,528.32,528.59,2793.0,529.41,529.41,528.32,528.59,2793.0
2024-01-22 14:50:00,529.01,529.75,528.7,529.36,1760.0,529.01,529.75,528.7,529.36,1760.0
2024-01-22 14:55:00,529.19,529.79,529.19,529.69,1232.0,529.19,529.79,529.19,529.69,1232.0
2024-01-22 15:00:00,529.29,529.55,529.23,529.4,400.0,529.29,529.55,529.23,529.4,400.0
2024-01-22 15:05:00,529.1,529.77,529.08,529.46,2409.0,529.1,529.77,529.08,529.46,2409.0
2024-01-22 15:10:00,529.76,530.36,529.76,530.15,680.0,529.76,530.36,529.76,530.15,680.0
2024-01-22 15:15:00,530.43,530.69,530.43,530.69,500.0,530.43,530.69,530.43,530.69,500.0
2024-01-22 15:20:00,530.69,531.0,530.69,530.96,1477.0,530.69,531.0,530.69,530.96,1477.0
2024-01-22 15:25:00,531.22,532.07,531.22,531.92,3006.0,531.22,532.07,531.22,531.92,3006.0
2024-01-22 15:30:00,532.19,532.25,531.77,531.82,4651.0,532.19,532.25,531.77,531.82,4651.0
2024-01-22 15:35:00,532.05,532.09,531.59,531.71,1446.0,532.05,532.09,531.59,531.71,1446.0
2024-01-22 15:40:00,531.61,532.08,531.61,531.93,1838.0,531.61,532.08,531.61,531.93,1838.0
2024-01-22 15:45:00,531.7,531.82,531.41,531.52,2350.0,531.7,531.82,531.41,531.52,2350.0
2024-01-22 15:50:00,531.69,531.78,530.59,530.93,8637.0,531.69,531.78,530.59,530.93,8637.0
2024-01-22 15:55:00,530.85,531.88,530.74,530.99,14429.0,530.85,531.88,530.74,530.99,14429.0
2024-01-23 09:30:00,533.73,534.35,533.47,533.48,3596.0,533.73,534.35,533.47,533.48,3596.0
2024-01-23 09:35:00,533.47,534.98,530.69,530.7,2400.0,533.47,534.98,530.69,530.7,2400.0
2024-01-23 09:40:00,530.69,531.41,528.66,530.59,1900.0,530.69,531.41,528.66,530.59,1900.0
2024-01-23 09:45:00,530.21,531.97,530.2,531.97,1100.0,530.21,531.97,530.2,531.97,1100.0
2024-01-23 09:50:00,531.92,531.92,530.9,531.07,518.0,531.92,531.92,530.9,531.07,518.0
2024-01-23 09:55:00,530.35,531.07,529.61,530.58,1253.0,530.35,531.07,529.61,530.58,1253.0
2024-01-23 10:00:00,529.64,529.64,528.54,529.46,1000.0,529.64,529.64,528.54,529.46,1000.0
2024-01-23 10:05:00,528.84,528.84,528.38,528.38,610.0,528.84,528.84,528.38,528.38,610.0
2024-01-23 10:10:00,528.38,529.12,528.38,528.59,300.0,528.38,529.12,528.38,528.59,300.0
2024-01-23 10:15:00,528.3,528.3,527.56,527.56,262.0,528.3,528.3,527.56,527.56,262.0
2024-01-23 10:20:00,528.33,528.33,526.68,526.68,1598.0,528.33,528.33,526.68,526.68,1598.0
2024-01-23 10:25:00,526.93,527.25,526.79,527.25,300.0,526.93,527.25,526.79,527.25,300.0
2024-01-23 10:30:00,526.63,526.9,526.03,526.59,800.0,526.63,526.9,526.03,526.59,800.0
2024-01-23 10:35:00,525.34,526.51,525.34,525.92,517.0,525.34,526.51,525.34,525.92,517.0
2024-01-23 10:40:00,525.36,525.69,524.1,524.1,1850.0,525.36,525.69,524.1,524.1,1850.0
2024-01-23 10:45:00,524.0,525.17,524.0,525.17,325.0,524.0,525.17,524.0,525.17,325.0
2024-01-23 10:50:00,525.0,525.97,524.8,525.97,2137.0,525.0,525.97,524.8,525.97,2137.0
2024-01-23 10:55:00,525.66,525.66,525.65,525.66,100.0,525.66,525.66,525.65,525.66,100.0
2024-01-23 11:00:00,526.02,526.03,524.45,524.93,1700.0,526.02,526.03,524.45,524.93,1700.0
2024-01-23 11:05:00,525.01,525.01,524.8,524.83,407.0,525.01,525.01,524.8,524.83,407.0
2024-01-23 11:10:00,524.8,525.38,524.49,524.62,1500.0,524.8,525.38,524.49,524.62,1500.0
2024-01-23 11:15:00,524.64,524.64,524.64,524.64,100.0,524.64,524.64,524.64,524.64,100.0
2024-01-23 11:20:00,524.88,525.34,524.09,524.86,3514.0,524.88,525.34,524.09,524.86,3514.0
2024-01-23 11:25:00,524.86,524.86,524.23,524.77,1346.0,524.86,524.86,524.23,524.77,1346.0
2024-01-23 11:30:00,524.79,524.79,524.78,524.79,100.0,524.79,524.79,524.78,524.79,100.0
2024-01-23 11:35:00,525.53,526.06,525.11,525.69,1600.0,525.53,526.06,525.11,525.69,1600.0
2024-01-23 11:40:00,525.6,526.18,525.6,526.09,400.0,525.6,526.18,525.6,526.09,400.0
2024-01-23 11:45:00,526.19,526.19,525.95,525.96,324.0,526.19,526.19,525.95,525.96,324.0
2024-01-23 11:50:00,525.96,525.96,525.96,525.96,0.0,525.96,525.96,525.96,525.96,0.0
2024-01-23 11:55:00,526.4,527.39,526.38,527.39,1100.0,526.4,527.39,526.38,527.39,1100.0
2024-01-23 12:00:00,526.8,527.17,526.67,526.88,607.0,526.8,527.17,526.67,526.88,607.0
2024-01-23 12:05:00,527.54,527.54,526.53,526.53,749.0,527.54,527.54,526.53,526.53,749.0
2024-01-23 12:10:00,527.55,527.89,527.45,527.89,700.0,527.55,527.89,527.45,527.89,700.0
2024-01-23 12:15:00,527.68,528.24,527.68,527.8,453.0,527.68,528.24,527.68,527.8,453.0
2024-01-23 12:20:00,528.05,528.06,527.31,527.31,550.0,528.05,528.06,527.31,527.31,550.0
2024-01-23 12:25:00,527.4,527.45,527.4,527.45,400.0,527.4,527.45,527.4,527.45,400.0
2024-01-23 12:30:00,527.25,527.26,527.25,527.25,300.0,527.25,527.26,527.25,527.25,300.0
2024-01-23 12:35:00,527.44,527.44,525.94,526.02,1400.0,527.44,527.44,525.94,526.02,1400.0
2024-01-23 12:40:00,526.68,526.7,526.68,526.7,300.0,526.68,526.7,526.68,526.7,300.0
2024-01-23 12:45:00,526.58,526.89,526.43,526.78,900.0,526.58,526.89,526.43,526.78,900.0
2024-01-23 12:50:00,526.78,527.34,526.42,527.34,2889.0,526.78,527.34,526.42,527.34,2889.0
2024-01-23 12:55:00,527.53,527.53,527.19,527.19,400.0,527.53,527.53,527.19,527.19,400.0
2024-01-23 13:00:00,526.86,527.01,526.63,527.01,500.0,526.86,527.01,526.63,527.01,500.0
2024-01-23 13:05:00,526.76,526.9,526.76,526.9,300.0,526.76,526.9,526.76,526.9,300.0
2024-01-23 13:10:00,527.13,527.13,527.01,527.01,200.0,527.13,527.13,527.01,527.01,200.0
2024-01-23 13:15:00,527.01,527.01,527.01,527.01,0.0,527.01,527.01,527.01,527.01,0.0
2024-01-23 13:20:00,526.74,526.75,526.74,526.74,465.0,526.74,526.75,526.74,526.74,465.0
2024-01-23 13:25:00,527.43,527.43,527.0,527.22,404.0,527.43,527.43,527.0,527.22,404.0
2024-01-23 13:30:00,527.32,527.32,526.93,526.94,908.0,527.32,527.32,526.93,526.94,908.0
2024-01-23 13:35:00,527.04,527.04,526.36,526.7,540.0,527.04,527.04,526.36,526.7,540.0
2024-01-23 13:40:00,526.64,526.73,526.53,526.53,389.0,526.64,526.73,526.53,526.53,389.0
2024-01-23 13:45:00,526.81,526.95,525.99,526.71,619.0,526.81,526.95,525.99,526.71,619.0
2024-01-23 13:50:00,527.06,527.95,527.06,527.7,761.0,527.06,527.95,527.06,527.7,761.0
2024-01-23 13:55:00,527.7,527.7,527.69,527.7,100.0,527.7,527.7,527.69,527.7,100.0
2024-01-23 14:00:00,528.14,528.14,527.5,527.5,414.0,528.14,528.14,527.5,527.5,414.0
2024-01-23 14:05:00,527.85,528.36,527.75,528.36,600.0,527.85,528.36,527.75,528.36,600.0
2024-01-23 14:10:00,528.01,528.1,527.84,528.1,1200.0,528.01,528.1,527.84,528.1,1200.0
2024-01-23 14:15:00,528.02,528.12,527.9,527.94,625.0,528.02,528.12,527.9,527.94,625.0
2024-01-23 14:20:00,528.15,528.26,527.92,527.92,800.0,528.15,528.26,527.92,527.92,800.0
2024-01-23 14:25:00,527.19,527.85,527.18,527.85,600.0,527.19,527.85,527.18,527.85,600.0
2024-01-23 14:30:00,527.8,527.9,527.43,527.43,2688.0,527.8,527.9,527.43,527.43,2688.0
2024-01-23 14:35:00,527.6,528.67,527.6,528.67,727.0,527.6,528.67,527.6,528.67,727.0
2024-01-23 14:40:00,528.72,529.38,528.72,529.05,2634.0,528.72,529.38,528.72,529.05,2634.0
2024-01-23 14:45:00,529.09,529.48,529.04,529.14,1628.0,529.09,529.48,529.04,529.14,1628.0
2024-01-23 14:50:00,528.96,529.04,528.44,528.44,900.0,528.96,529.04,528.44,528.44,900.0
2024-01-23 14:55:00,529.32,529.73,529.32,529.73,200.0,529.32,529.73,529.32,529.73,200.0
2024-01-23 15:00:00,528.61,529.44,528.61,529.44,500.0,528.61,529.44,528.61,529.44,500.0
2024-01-23 15:05:00,529.56,530.63,529.56,530.35,4030.0,529.56,530.63,529.56,530.35,4030.0
2024-01-23 15:10:00,530.4,530.94,530.05,530.26,1520.0,530.4,530.94,530.05,530.26,1520.0
2024-01-23 15:15:00,529.89,531.28,529.82,531.28,3498.0,529.89,531.28,529.82,531.28,3498.0
2024-01-23 15:20:00,531.2,531.73,530.92,530.99,1700.0,531.2,531.73,530.92,530.99,1700.0
2024-01-23 15:25:00,530.99,531.11,530.77,530.87,1900.0,530.99,531.11,530.77,530.87,1900.0
2024-01-23 15:30:00,531.45,531.61,531.19,531.24,1459.0,531.45,531.61,531.19,531.24,1459.0
2024-01-23 15:35:00,531.22,531.51,531.22,531.44,800.0,531.22,531.51,531.22,531.44,800.0
2024-01-23 15:40:00,531.7,531.97,531.31,531.5,3343.0,531.7,531.97,531.31,531.5,3343.0
2024-01-23 15:45:00,531.79,531.83,530.8,530.97,2733.0,531.79,531.83,530.8,530.97,2733.0
2024-01-23 15:50:00,530.97,532.35,530.96,531.66,4852.0,530.97,532.35,530.96,531.66,4852.0
2024-01-23 15:55:00,531.9,532.17,531.31,531.5,11110.0,531.9,532.17,531.31,531.5,11110.0
2024-01-24 09:30:00,535.37,535.37,530.6,533.06,5264.0,535.37,535.37,530.6,533.06,5264.0
2024-01-24 09:35:00,535.65,536.08,534.45,535.95,1064.0,535.65,536.08,534.45,535.95,1064.0
2024-01-24 09:40:00,536.0,537.18,535.83,537.13,900.0,536.0,537.18,535.83,537.13,900.0
2024-01-24 09:45:00,537.25,537.73,534.54,536.84,8311.0,537.25,537.73,534.54,536.84,8311.0
2024-01-24 09:50:00,536.76,536.76,534.77,534.86,2388.0,536.76,536.76,534.77,534.86,2388.0
2024-01-24 09:55:00,535.1,535.1,533.26,533.9,2195.0,535.1,535.1,533.26,533.9,2195.0
2024-01-24 10:00:00,533.15,533.21,532.26,532.43,1600.0,533.15,533.21,532.26,532.43,1600.0
2024-01-24 10:05:00,532.32,533.26,532.31,533.19,2477.0,532.32,533.26,532.31,533.19,2477.0
2024-01-24 10:10:00,533.27,533.7,533.02,533.41,1722.0,533.27,533.7,533.02,533.41,1722.0
2024-01-24 10:15:00,533.4,533.82,532.77,532.95,1925.0,533.4,533.82,532.77,532.95,1925.0
2024-01-24 10:20:00,532.95,532.95,532.17,532.17,400.0,532.95,532.95,532.17,532.17,400.0
2024-01-24 10:25:00,532.45,533.28,531.41,533.28,2440.0,532.45,533.28,531.41,533.28,2440.0
2024-01-24 10:30:00,532.77,532.77,530.0,530.0,3057.0,532.77,532.77,530.0,530.0,3057.0
2024-01-24 10:35:00,530.0,530.23,529.06,530.23,4048.0,530.0,530.23,529.06,530.23,4048.0
2024-01-24 10:40:00,529.78,530.01,529.12,529.12,1100.0,529.78,530.01,529.12,529.12,1100.0
2024-01-24 10:45:00,528.16,528.37,527.06,527.89,2600.0,528.16,528.37,527.06,527.89,2600.0
2024-01-24 10:50:00,526.83,526.83,526.01,526.06,707.0,526.83,526.83,526.01,526.06,707.0
2024-01-24 10:55:00,525.39,526.33,525.39,526.22,705.0,525.39,526.33,525.39,526.22,705.0
2024-01-24 11:00:00,526.78,527.01,525.03,525.61,1100.0,526.78,527.01,525.03,525.61,1100.0
2024-01-24 11:05:00,524.63,525.29,524.45,525.29,500.0,524.63,525.29,524.45,525.29,500.0
2024-01-24 11:10:00,525.08,525.08,524.48,524.48,400.0,525.08,525.08,524.48,524.48,400.0
2024-01-24 11:15:00,524.55,525.08,524.42,524.86,500.0,524.55,525.08,524.42,524.86,500.0
2024-01-24 11:20:00,525.34,525.94,525.34,525.94,500.0,525.34,525.94,525.34,525.94,500.0
2024-01-24 11:25:00,525.54,526.16,525.12,525.21,1200.0,525.54,526.16,525.12,525.21,1200.0
2024-01-24 11:30:00,525.22,525.52,524.59,524.59,637.0,525.22,525.52,524.59,524.59,637.0
2024-01-24 11:35:00,524.54,524.54,524.06,524.07,300.0,524.54,524.54,524.06,524.07,300.0
2024-01-24 11:40:00,524.08,525.1,524.05,525.1,1200.0,524.08,525.1,524.05,525.1,1200.0
2024-01-24 11:45:00,524.44,524.61,524.03,524.03,400.0,524.44,524.61,524.03,524.03,400.0
2024-01-24 11:50:00,524.74,525.71,524.74,525.54,900.0,524.74,525.71,524.74,525.54,900.0
2024-01-24 11:55:00,525.53,525.57,525.01,525.01,975.0,525.53,525.57,525.01,525.01,975.0
2024-01-24 12:00:00,525.19,525.19,524.93,525.15,300.0,525.19,525.19,524.93,525.15,300.0
2024-01-24 12:05:00,524.9,525.28,524.9,525.0,1710.0,524.9,525.28,524.9,525.0,1710.0
2024-01-24 12:10:00,524.57,524.83,524.57,524.83,392.0,524.57,524.83,524.57,524.83,392.0
2024-01-24 12:15:00,523.83,524.34,523.83,524.33,1200.0,523.83,524.34,523.83,524.33,1200.0
2024-01-24 12:20:00,523.74,523.74,522.8,522.81,1300.0,523.74,523.74,522.8,522.81,1300.0
2024-01-24 12:25:00,522.87,523.71,522.8,523.71,800.0,522.87,523.71,522.8,523.71,800.0
2024-01-24 12:30:00,523.21,525.11,523.2,524.64,5573.0,523.21,525.11,523.2,524.64,5573.0
2024-01-24 12:35:00,523.7,523.7,523.35,523.35,200.0,523.7,523.7,523.35,523.35,200.0
2024-01-24 12:40:00,523.45,523.45,523.45,523.45,100.0,523.45,523.45,523.45,523.45,100.0
2024-01-24 12:45:00,523.75,524.72,523.75,524.46,600.0,523.75,524.72,523.75,524.46,600.0
2024-01-24 12:50:00,524.91,524.91,524.28,524.28,876.0,524.91,524.91,524.28,524.28,876.0
2024-01-24 12:55:00,524.28,524.28,524.28,524.28,0.0,524.28,524.28,524.28,524.28,0.0
2024-01-24 13:00:00,524.35,524.77,524.16,524.41,500.0,524.35,524.77,524.16,524.41,500.0
2024-01-24 13:05:00,524.1,524.1,523.05,523.21,1200.0,524.1,524.1,523.05,523.21,1200.0
2024-01-24 13:10:00,523.05,523.05,522.04,522.04,2000.0,523.05,523.05,522.04,522.04,2000.0
2024-01-24 13:15:00,522.35,522.52,521.44,521.44,400.0,522.35,522.52,521.44,521.44,400.0
2024-01-24 13:20:00,521.5,522.22,521.3,522.22,1320.0,521.5,522.22,521.3,522.22,1320.0
2024-01-24 13:25:00,522.52,522.54,522.52,522.54,200.0,522.52,522.54,522.52,522.54,200.0
2024-01-24 13:30:00,522.68,522.68,522.68,522.68,100.0,522.68,522.68,522.68,522.68,100.0
2024-01-24 13:35:00,522.28,522.61,521.84,521.84,800.0,522.28,522.61,521.84,521.84,800.0
2024-01-24 13:40:00,521.9,522.35,521.89,522.35,688.0,521.9,522.35,521.89,522.35,688.0
2024-01-24 13:45:00,522.02,522.02,521.2,521.53,1550.0,522.02,522.02,521.2,521.53,1550.0
2024-01-24 13:50:00,521.07,522.0,520.67,522.0,600.0,521.07,522.0,520.67,522.0,600.0
2024-01-24 13:55:00,521.76,522.1,521.75,521.99,2634.0,521.76,522.1,521.75,521.99,2634.0
2024-01-24 14:00:00,522.37,522.37,521.75,521.75,700.0,522.37,522.37,521.75,521.75,700.0
2024-01-24 14:05:00,521.65,522.21,521.64,521.64,850.0,521.65,522.21,521.64,521.64,850.0
2024-01-24 14:10:00,522.12,522.4,521.77,522.4,900.0,522.12,522.4,521.77,522.4,900.0
2024-01-24 14:15:00,522.01,522.35,521.93,522.27,2400.0,522.01,522.35,521.93,522.27,2400.0
2024-01-24 14:20:00,521.7,521.94,521.7,521.94,325.0,521.7,521.94,521.7,521.94,325.0
2024-01-24 14:25:00,521.94,521.94,521.94,521.94,0.0,521.94,521.94,521.94,521.94,0.0
2024-01-24 14:30:00,522.95,522.95,522.33,522.33,464.0,522.95,522.95,522.33,522.33,464.0
2024-01-24 14:35:00,522.33,522.33,522.33,522.33,0.0,522.33,522.33,522.33,522.33,0.0
2024-01-24 14:40:00,522.36,522.8,522.36,522.69,600.0,522.36,522.8,522.36,522.69,600.0
2024-01-24 14:45:00,523.11,523.2,522.92,522.92,304.0,523.11,523.2,522.92,522.92,304.0
2024-01-24 14:50:00,523.46,523.46,523.01,523.34,675.0,523.46,523.46,523.01,523.34,675.0
2024-01-24 14:55:00,522.8,522.8,522.3,522.35,934.0,522.8,522.8,522.3,522.35,934.0
2024-01-24 15:00:00,522.24,522.34,521.85,522.34,907.0,522.24,522.34,521.85,522.34,907.0
2024-01-24 15:05:00,522.34,522.34,522.34,522.34,0.0,522.34,522.34,522.34,522.34,0.0
2024-01-24 15:10:00,522.99,523.03,522.84,523.03,1021.0,522.99,523.03,522.84,523.03,1021.0
2024-01-24 15:15:00,522.62,523.16,522.54,522.54,2951.0,522.62,523.16,522.54,522.54,2951.0
2024-01-24 15:20:00,522.15,522.15,521.74,521.82,900.0,522.15,522.15,521.74,521.82,900.0
2024-01-24 15:25:00,521.18,521.18,521.04,521.11,600.0,521.18,521.18,521.04,521.11,600.0
2024-01-24 15:30:00,521.19,521.54,520.98,521.54,592.0,521.19,521.54,520.98,521.54,592.0
2024-01-24 15:35:00,521.07,521.35,521.07,521.3,651.0,521.07,521.35,521.07,521.3,651.0
2024-01-24 15:40:00,521.21,521.67,521.1,521.34,2108.0,521.21,521.67,521.1,521.34,2108.0
2024-01-24 15:45:00,521.27,521.27,520.32,520.33,701.0,521.27,521.27,520.32,520.33,701.0
2024-01-24 15:50:00,520.38,520.77,520.0,520.28,2302.0,520.38,520.77,520.0,520.28,2302.0
2024-01-24 15:55:00,520.62,520.69,519.99,520.52,7205.0,520.62,520.69,519.99,520.52,7205.0
2024-01-25 09:30:00,525.98,527.8,524.24,526.63,9645.0,525.98,527.8,524.24,526.63,9645.0
2024-01-25 09:35:00,528.02,529.57,525.34,526.21,5221.0,528.02,529.57,525.34,526.21,5221.0
2024-01-25 09:40:00,526.2,527.81,525.25,527.81,13310.0,526.2,527.81,525.25,527.81,13310.0
2024-01-25 09:45:00,528.5,529.47,527.58,527.84,1819.0,528.5,529.47,527.58,527.84,1819.0
2024-01-25 09:50:00,526.74,528.01,525.35,528.0,3225.0,526.74,528.01,525.35,528.0,3225.0
2024-01-25 09:55:00,529.5,530.0,528.92,528.93,2681.0,529.5,530.0,528.92,528.93,2681.0
2024-01-25 10:00:00,528.61,530.13,527.28,527.63,4092.0,528.61,530.13,527.28,527.63,4092.0
2024-01-25 10:05:00,527.68,528.51,527.26,528.3,3313.0,527.68,528.51,527.26,528.3,3313.0
2024-01-25 10:10:00,528.35,528.83,526.32,526.52,1012.0,528.35,528.83,526.32,526.52,1012.0
2024-01-25 10:15:00,528.08,528.08,526.54,527.4,2670.0,528.08,528.08,526.54,527.4,2670.0
2024-01-25 10:20:00,528.28,528.43,527.34,527.64,924.0,528.28,528.43,527.34,527.64,924.0
2024-01-25 10:25:00,527.0,527.0,526.58,526.87,1400.0,527.0,527.0,526.58,526.87,1400.0
2024-01-25 10:30:00,527.19,527.49,526.53,526.69,900.0,527.19,527.49,526.53,526.69,900.0
2024-01-25 10:35:00,526.46,526.46,526.17,526.24,500.0,526.46,526.46,526.17,526.24,500.0
2024-01-25 10:40:00,526.45,526.45,526.42,526.42,200.0,526.45,526.45,526.42,526.42,200.0
2024-01-25 10:45:00,526.26,526.96,525.75,525.75,887.0,526.26,526.96,525.75,525.75,887.0
2024-01-25 10:50:00,526.19,526.89,526.18,526.68,836.0,526.19,526.89,526.18,526.68,836.0
2024-01-25 10:55:00,526.9,526.9,526.05,526.2,995.0,526.9,526.9,526.05,526.2,995.0
2024-01-25 11:00:00,525.94,525.94,525.28,525.28,782.0,525.94,525.94,525.28,525.28,782.0
2024-01-25 11:05:00,525.5,526.13,525.5,526.13,600.0,525.5,526.13,525.5,526.13,600.0
2024-01-25 11:10:00,525.17,526.19,525.17,525.95,500.0,525.17,526.19,525.17,525.95,500.0
2024-01-25 11:15:00,526.24,526.35,525.18,525.27,1725.0,526.24,526.35,525.18,525.27,1725.0
2024-01-25 11:20:00,524.8,524.8,524.36,524.36,200.0,524.8,524.8,524.36,524.36,200.0
2024-01-25 11:25:00,524.88,525.05,524.74,525.05,950.0,524.88,525.05,524.74,525.05,950.0
2024-01-25 11:30:00,525.52,525.77,525.02,525.02,1676.0,525.52,525.77,525.02,525.02,1676.0
2024-01-25 11:35:00,525.76,525.76,525.61,525.62,550.0,525.76,525.76,525.61,525.62,550.0
2024-01-25 11:40:00,525.01,525.01,524.25,524.97,1000.0,525.01,525.01,524.25,524.97,1000.0
2024-01-25 11:45:00,525.43,525.43,525.01,525.01,200.0,525.43,525.43,525.01,525.01,200.0
2024-01-25 11:50:00,524.98,524.98,524.34,524.57,913.0,524.98,524.98,524.34,524.57,913.0
2024-01-25 11:55:00,524.03,524.05,523.35,524.05,400.0,524.03,524.05,523.35,524.05,400.0
2024-01-25 12:00:00,523.51,523.51,523.48,523.48,200.0,523.51,523.51,523.48,523.48,200.0
2024-01-25 12:05:00,522.56,522.76,522.21,522.76,586.0,522.56,522.76,522.21,522.76,586.0
2024-01-25 12:10:00,523.05,523.05,522.42,522.42,300.0,523.05,523.05,522.42,522.42,300.0
2024-01-25 12:15:00,522.55,522.55,522.23,522.24,400.0,522.55,522.55,522.23,522.24,400.0
2024-01-25 12:20:00,522.22,522.36,522.17,522.17,415.0,522.22,522.36,522.17,522.17,415.0
2024-01-25 12:25:00,521.77,521.77,521.59,521.65,400.0,521.77,521.77,521.59,521.65,400.0
2024-01-25 12:30:00,521.7,521.87,521.42,521.42,500.0,521.7,521.87,521.42,521.42,500.0
2024-01-25 12:35:00,521.17,521.72,521.13,521.72,1100.0,521.17,521.72,521.13,521.72,1100.0
2024-01-25 12:40:00,521.52,521.79,521.52,521.79,500.0,521.52,521.79,521.52,521.79,500.0
2024-01-25 12:45:00,522.03,522.03,520.21,520.52,1100.0,522.03,522.03,520.21,520.52,1100.0
2024-01-25 12:50:00,520.52,520.52,520.52,520.52,394.0,520.52,520.52,520.52,520.52,394.0
2024-01-25 12:55:00,520.06,520.59,519.96,520.59,1158.0,520.06,520.59,519.96,520.59,1158.0
2024-01-25 13:00:00,521.16,522.06,521.16,522.06,300.0,521.16,522.06,521.16,522.06,300.0
2024-01-25 13:05:00,522.31,522.37,522.31,522.33,389.0,522.31,522.37,522.31,522.33,389.0
2024-01-25 13:10:00,521.73,521.75,521.31,521.31,768.0,521.73,521.75,521.31,521.31,768.0
2024-01-25 13:15:00,520.81,521.19,520.69,520.82,1300.0,520.81,521.19,520.69,520.82,1300.0
2024-01-25 13:20:00,520.57,520.61,520.57,520.61,300.0,520.57,520.61,520.57,520.61,300.0
2024-01-25 13:25:00,520.73,521.27,520.26,520.51,1500.0,520.73,521.27,520.26,520.51,1500.0
2024-01-25 13:30:00,520.65,520.66,520.65,520.66,317.0,520.65,520.66,520.65,520.66,317.0
2024-01-25 13:35:00,520.54,520.93,520.54,520.93,500.0,520.54,520.93,520.54,520.93,500.0
2024-01-25 13:40:00,520.98,521.27,520.88,521.04,538.0,520.98,521.27,520.88,521.04,538.0
2024-01-25 13:45:00,521.39,521.4,521.39,521.39,200.0,521.39,521.4,521.39,521.39,200.0
2024-01-25 13:50:00,521.82,521.82,521.81,521.82,100.0,521.82,521.82,521.81,521.82,100.0
2024-01-25 13:55:00,521.39,521.84,521.29,521.74,1216.0,521.39,521.84,521.29,521.74,1216.0
2024-01-25 14:00:00,521.11,521.35,520.7,521.35,2776.0,521.11,521.35,520.7,521.35,2776.0
2024-01-25 14:05:00,521.21,522.0,521.21,521.73,2600.0,521.21,522.0,521.21,521.73,2600.0
2024-01-25 14:10:00,521.68,521.96,521.49,521.96,1100.0,521.68,521.96,521.49,521.96,1100.0
2024-01-25 14:15:00,522.13,522.16,521.98,522.16,300.0,522.13,522.16,521.98,522.16,300.0
2024-01-25 14:20:00,522.2,522.2,522.03,522.03,200.0,522.2,522.2,522.03,522.03,200.0
2024-01-25 14:25:00,522.02,522.42,522.02,522.3,500.0,522.02,522.42,522.02,522.3,500.0
2024-01-25 14:30:00,522.42,522.59,522.16,522.59,672.0,522.42,522.59,522.16,522.59,672.0
2024-01-25 14:35:00,522.65,522.66,521.96,521.99,1000.0,522.65,522.66,521.96,521.99,1000.0
2024-01-25 14:40:00,521.7,522.08,521.6,521.61,1000.0,521.7,522.08,521.6,521.61,1000.0
2024-01-25 14:45:00,521.94,521.94,521.76,521.76,200.0,521.94,521.94,521.76,521.76,200.0
2024-01-25 14:50:00,521.59,522.01,521.59,521.74,1018.0,521.59,522.01,521.59,521.74,1018.0
2024-01-25 14:55:00,522.12,522.19,521.66,521.69,1372.0,522.12,522.19,521.66,521.69,1372.0
2024-01-25 15:00:00,522.07,522.23,522.07,522.23,200.0,522.07,522.23,522.07,522.23,200.0
2024-01-25 15:05:00,522.23,522.23,522.23,522.23,0.0,522.23,522.23,522.23,522.23,0.0
2024-01-25 15:10:00,522.08,522.08,521.48,521.53,500.0,522.08,522.08,521.48,521.53,500.0
2024-01-25 15:15:00,521.72,521.88,521.72,521.88,350.0,521.72,521.88,521.72,521.88,350.0
2024-01-25 15:20:00,522.04,522.05,521.55,521.55,300.0,522.04,522.05,521.55,521.55,300.0
2024-01-25 15:25:00,521.45,521.65,521.32,521.65,500.0,521.45,521.65,521.32,521.65,500.0
2024-01-25 15:30:00,521.4,521.9,521.4,521.9,1000.0,521.4,521.9,521.4,521.9,1000.0
2024-01-25 15:35:00,521.98,521.98,521.62,521.63,1518.0,521.98,521.98,521.62,521.63,1518.0
2024-01-25 15:40:00,521.85,521.97,521.25,521.39,900.0,521.85,521.97,521.25,521.39,900.0
2024-01-25 15:45:00,521.16,522.15,521.16,522.06,1026.0,521.16,522.15,521.16,522.06,1026.0
2024-01-25 15:50:00,522.24,522.24,520.97,521.68,4705.0,522.24,522.24,520.97,521.68,4705.0
2024-01-25 15:55:00,521.68,522.69,521.39,522.69,15479.0,521.68,522.69,521.39,522.69,15479.0
2024-01-26 09:30:00,526.59,528.48,526.59,528.0,3822.0,526.59,528.48,526.59,528.0,3822.0
2024-01-26 09:35:00,527.04,527.04,524.37,525.65,1200.0,527.04,527.04,524.37,525.65,1200.0
2024-01-26 09:40:00,524.65,525.4,524.65,525.4,1925.0,524.65,525.4,524.65,525.4,1925.0
2024-01-26 09:45:00,524.45,525.36,523.75,523.75,8112.0,524.45,525.36,523.75,523.75,8112.0
2024-01-26 09:50:00,524.41,524.77,523.46,523.71,900.0,524.41,524.77,523.46,523.71,900.0
2024-01-26 09:55:00,523.57,523.57,521.43,521.94,1758.0,523.57,523.57,521.43,521.94,1758.0
2024-01-26 10:00:00,521.99,523.46,521.98,522.97,1429.0,521.99,523.46,521.98,522.97,1429.0
2024-01-26 10:05:00,522.97,522.97,522.97,522.97,0.0,522.97,522.97,522.97,522.97,0.0
2024-01-26 10:10:00,523.49,523.76,523.23,523.76,963.0,523.49,523.76,523.23,523.76,963.0
2024-01-26 10:15:00,523.76,523.83,523.16,523.76,623.0,523.76,523.83,523.16,523.76,623.0
2024-01-26 10:20:00,523.87,524.47,523.86,524.3,400.0,523.87,524.47,523.86,524.3,400.0
2024-01-26 10:25:00,524.0,525.03,524.0,525.03,1164.0,524.0,525.03,524.0,525.03,1164.0
2024-01-26 10:30:00,525.03,526.16,524.77,526.16,1644.0,525.03,526.16,524.77,526.16,1644.0
2024-01-26 10:35:00,525.63,526.16,525.01,525.35,2515.0,525.63,526.16,525.01,525.35,2515.0
2024-01-26 10:40:00,524.82,525.81,524.82,525.62,600.0,524.82,525.81,524.82,525.62,600.0
2024-01-26 10:45:00,525.08,526.16,524.89,526.16,700.0,525.08,526.16,524.89,526.16,700.0
2024-01-26 10:50:00,527.0,527.0,526.43,526.44,500.0,527.0,527.0,526.43,526.44,500.0
2024-01-26 10:55:00,526.45,527.0,526.44,526.94,820.0,526.45,527.0,526.44,526.94,820.0
2024-01-26 11:00:00,526.96,527.48,526.96,527.48,4031.0,526.96,527.48,526.96,527.48,4031.0
2024-01-26 11:05:00,527.07,527.07,527.07,527.07,100.0,527.07,527.07,527.07,527.07,100.0
2024-01-26 11:10:00,527.5,527.7,526.99,527.03,2111.0,527.5,527.7,526.99,527.03,2111.0
2024-01-26 11:15:00,526.99,527.89,526.99,527.89,300.0,526.99,527.89,526.99,527.89,300.0
2024-01-26 11:20:00,527.61,527.84,527.31,527.84,1570.0,527.61,527.84,527.31,527.84,1570.0
2024-01-26 11:25:00,527.2,528.15,527.2,528.15,400.0,527.2,528.15,527.2,528.15,400.0
2024-01-26 11:30:00,528.15,528.15,528.15,528.15,0.0,528.15,528.15,528.15,528.15,0.0
2024-01-26 11:35:00,528.23,528.23,527.48,527.48,1100.0,528.23,528.23,527.48,527.48,1100.0
2024-01-26 11:40:00,527.48,527.48,527.48,527.48,0.0,527.48,527.48,527.48,527.48,0.0
2024-01-26 11:45:00,527.62,527.62,527.62,527.62,100.0,527.62,527.62,527.62,527.62,100.0
2024-01-26 11:50:00,528.01,528.02,528.01,528.01,150.0,528.01,528.02,528.01,528.01,150.0
2024-01-26 11:55:00,528.4,528.59,528.4,528.59,200.0,528.4,528.59,528.4,528.59,200.0
2024-01-26 12:00:00,528.53,528.53,528.53,528.53,100.0,528.53,528.53,528.53,528.53,100.0
2024-01-26 12:05:00,528.54,528.56,528.36,528.37,600.0,528.54,528.56,528.36,528.37,600.0
2024-01-26 12:10:00,528.27,528.66,528.27,528.66,300.0,528.27,528.66,528.27,528.66,300.0
2024-01-26 12:15:00,529.14,529.14,529.14,529.14,100.0,529.14,529.14,529.14,529.14,100.0
2024-01-26 12:20:00,529.42,529.42,528.79,528.79,600.0,529.42,529.42,528.79,528.79,600.0
2024-01-26 12:25:00,528.47,528.47,528.28,528.33,700.0,528.47,528.47,528.28,528.33,700.0
2024-01-26 12:30:00,528.1,528.1,527.51,527.51,500.0,528.1,528.1,527.51,527.51,500.0
2024-01-26 12:35:00,527.36,527.36,526.28,526.28,402.0,527.36,527.36,526.28,526.28,402.0
2024-01-26 12:40:00,526.45,526.61,525.48,525.49,600.0,526.45,526.61,525.48,525.49,600.0
2024-01-26 12:45:00,525.01,525.5,524.79,524.79,890.0,525.01,525.5,524.79,524.79,890.0
2024-01-26 12:50:00,525.19,525.24,524.76,524.88,730.0,525.19,525.24,524.76,524.88,730.0
2024-01-26 12:55:00,524.36,524.36,524.36,524.36,100.0,524.36,524.36,524.36,524.36,100.0
2024-01-26 13:00:00,524.01,524.56,524.01,524.56,400.0,524.01,524.56,524.01,524.56,400.0
2024-01-26 13:05:00,524.24,524.63,524.24,524.63,200.0,524.24,524.63,524.24,524.63,200.0
2024-01-26 13:10:00,524.9,524.9,524.9,524.9,100.0,524.9,524.9,524.9,524.9,100.0
2024-01-26 13:15:00,524.9,524.9,524.9,524.9,0.0,524.9,524.9,524.9,524.9,0.0
2024-01-26 13:20:00,524.92,524.99,524.58,524.58,800.0,524.92,524.99,524.58,524.58,800.0
2024-01-26 13:25:00,524.37,524.37,524.2,524.2,300.0,524.37,524.37,524.2,524.2,300.0
2024-01-26 13:30:00,524.06,524.17,523.87,524.11,800.0,524.06,524.17,523.87,524.11,800.0
2024-01-26 13:35:00,524.11,524.11,524.11,524.11,0.0,524.11,524.11,524.11,524.11,0.0
2024-01-26 13:40:00,524.01,524.8,524.0,524.8,2400.0,524.01,524.8,524.0,524.8,2400.0
2024-01-26 13:45:00,524.58,524.58,524.35,524.57,300.0,524.58,524.58,524.35,524.57,300.0
2024-01-26 13:50:00,524.96,524.96,524.96,524.96,100.0,524.96,524.96,524.96,524.96,100.0
2024-01-26 13:55:00,524.95,524.95,524.95,524.95,100.0,524.95,524.95,524.95,524.95,100.0
2024-01-26 14:00:00,524.96,524.96,524.75,524.84,400.0,524.96,524.96,524.75,524.84,400.0
2024-01-26 14:05:00,524.51,524.51,524.39,524.39,300.0,524.51,524.51,524.39,524.39,300.0
2024-01-26 14:10:00,524.63,524.63,524.09,524.27,700.0,524.63,524.63,524.09,524.27,700.0
2024-01-26 14:15:00,524.27,524.27,524.27,524.27,200.0,524.27,524.27,524.27,524.27,200.0
2024-01-26 14:20:00,524.15,524.23,523.69,523.69,900.0,524.15,524.23,523.69,523.69,900.0
2024-01-26 14:25:00,523.69,524.22,523.69,523.82,601.0,523.69,524.22,523.69,523.82,601.0
2024-01-26 14:30:00,523.98,524.03,523.63,523.73,5731.0,523.98,524.03,523.63,523.73,5731.0
2024-01-26 14:35:00,523.94,524.47,523.94,524.47,300.0,523.94,524.47,523.94,524.47,300.0
2024-01-26 14:40:00,525.2,525.2,524.88,525.07,300.0,525.2,525.2,524.88,525.07,300.0
2024-01-26 14:45:00,524.79,525.0,524.78,525.0,490.0,524.79,525.0,524.78,525.0,490.0
2024-01-26 14:50:00,524.97,524.97,524.51,524.52,500.0,524.97,524.97,524.51,524.52,500.0
2024-01-26 14:55:00,524.42,524.65,524.38,524.65,500.0,524.42,524.65,524.38,524.65,500.0
2024-01-26 15:00:00,524.2,524.2,524.2,524.2,125.0,524.2,524.2,524.2,524.2,125.0
2024-01-26 15:05:00,524.38,524.38,523.96,523.97,5720.0,524.38,524.38,523.96,523.97,5720.0
2024-01-26 15:10:00,524.21,524.53,524.11,524.53,700.0,524.21,524.53,524.11,524.53,700.0
2024-01-26 15:15:00,524.72,524.84,524.72,524.84,243.0,524.72,524.84,524.72,524.84,243.0
2024-01-26 15:20:00,524.39,524.46,523.33,523.33,1000.0,524.39,524.46,523.33,523.33,1000.0
2024-01-26 15:25:00,523.84,523.94,523.68,523.71,500.0,523.84,523.94,523.68,523.71,500.0
2024-01-26 15:30:00,523.3,523.42,523.24,523.31,600.0,523.3,523.42,523.24,523.31,600.0
2024-01-26 15:35:00,523.71,523.71,523.25,523.25,200.0,523.71,523.71,523.25,523.25,200.0
2024-01-26 15:40:00,523.47,523.62,523.47,523.62,330.0,523.47,523.62,523.47,523.62,330.0
2024-01-26 15:45:00,523.63,524.61,523.63,524.59,2310.0,523.63,524.61,523.63,524.59,2310.0
2024-01-26 15:50:00,524.58,525.01,524.28,524.68,7856.0,524.58,525.01,524.28,524.68,7856.0
2024-01-26 15:55:00,525.17,525.37,524.79,524.88,8064.0,525.17,525.37,524.79,524.88,8064.0
2024-01-29 09:30:00,523.71,524.98,522.18,523.94,6981.0,523.71,524.98,522.18,523.94,6981.0
2024-01-29 09:35:00,523.95,525.26,523.62,524.75,1765.0,523.95,525.26,523.62,524.75,1765.0
2024-01-29 09:40:00,524.83,524.91,524.82,524.9,200.0,524.83,524.91,524.82,524.9,200.0
2024-01-29 09:45:00,525.1,525.1,524.22,524.54,1300.0,525.1,525.1,524.22,524.54,1300.0
2024-01-29 09:50:00,524.21,525.8,524.2,525.1,1033.0,524.21,525.8,524.2,525.1,1033.0
2024-01-29 09:55:00,524.44,526.58,524.44,526.58,3130.0,524.44,526.58,524.44,526.58,3130.0
2024-01-29 10:00:00,526.25,526.59,525.03,525.38,3598.0,526.25,526.59,525.03,525.38,3598.0
2024-01-29 10:05:00,525.76,526.3,525.57,525.83,974.0,525.76,526.3,525.57,525.83,974.0
2024-01-29 10:10:00,525.07,526.13,525.06,526.13,1034.0,525.07,526.13,525.06,526.13,1034.0
2024-01-29 10:15:00,525.43,525.43,525.43,525.43,400.0,525.43,525.43,525.43,525.43,400.0
2024-01-29 10:20:00,526.22,526.22,525.62,525.62,525.0,526.22,526.22,525.62,525.62,525.0
2024-01-29 10:25:00,526.12,526.12,525.94,525.95,1400.0,526.12,526.12,525.94,525.95,1400.0
2024-01-29 10:30:00,525.95,525.95,525.04,525.04,1300.0,525.95,525.95,525.04,525.04,1300.0
2024-01-29 10:35:00,525.03,526.35,525.03,526.35,700.0,525.03,526.35,525.03,526.35,700.0
2024-01-29 10:40:00,526.44,526.48,525.61,525.61,1300.0,526.44,526.48,525.61,525.61,1300.0
2024-01-29 10:45:00,525.92,525.93,525.52,525.88,700.0,525.92,525.93,525.52,525.88,700.0
2024-01-29 10:50:00,525.84,526.41,525.84,526.41,600.0,525.84,526.41,525.84,526.41,600.0
2024-01-29 10:55:00,526.43,526.43,525.7,525.86,700.0,526.43,526.43,525.7,525.86,700.0
2024-01-29 11:00:00,525.71,525.72,525.26,525.61,1473.0,525.71,525.72,525.26,525.61,1473.0
2024-01-29 11:05:00,525.61,525.61,525.6,525.61,100.0,525.61,525.61,525.6,525.61,100.0
2024-01-29 11:10:00,525.7,526.99,525.69,526.99,1440.0,525.7,526.99,525.69,526.99,1440.0
2024-01-29 11:15:00,527.35,527.7,526.76,527.7,1032.0,527.35,527.7,526.76,527.7,1032.0
2024-01-29 11:20:00,527.4,527.77,527.4,527.77,720.0,527.4,527.77,527.4,527.77,720.0
2024-01-29 11:25:00,527.79,528.42,527.79,527.96,1162.0,527.79,528.42,527.79,527.96,1162.0
2024-01-29 11:30:00,528.01,528.38,528.01,528.38,600.0,528.01,528.38,528.01,528.38,600.0
2024-01-29 11:35:00,528.49,528.7,528.49,528.66,1100.0,528.49,528.7,528.49,528.66,1100.0
2024-01-29 11:40:00,528.66,528.66,528.35,528.52,2000.0,528.66,528.66,528.35,528.52,2000.0
2024-01-29 11:45:00,528.37,528.7,528.37,528.7,200.0,528.37,528.7,528.37,528.7,200.0
2024-01-29 11:50:00,528.43,528.43,528.43,528.43,100.0,528.43,528.43,528.43,528.43,100.0
2024-01-29 11:55:00,528.97,529.69,528.84,529.52,1540.0,528.97,529.69,528.84,529.52,1540.0
2024-01-29 12:00:00,529.53,529.55,528.35,529.33,1860.0,529.53,529.55,528.35,529.33,1860.0
2024-01-29 12:05:00,528.52,529.38,528.52,528.92,1275.0,528.52,529.38,528.52,528.92,1275.0
2024-01-29 12:10:00,528.86,528.97,528.05,528.26,1100.0,528.86,528.97,528.05,528.26,1100.0
2024-01-29 12:15:00,528.2,528.2,527.99,528.13,400.0,528.2,528.2,527.99,528.13,400.0
2024-01-29 12:20:00,528.02,528.66,527.94,528.56,3500.0,528.02,528.66,527.94,528.56,3500.0
2024-01-29 12:25:00,528.63,528.9,528.63,528.7,544.0,528.63,528.9,528.63,528.7,544.0
2024-01-29 12:30:00,529.54,529.73,529.3,529.72,400.0,529.54,529.73,529.3,529.72,400.0
2024-01-29 12:35:00,529.48,529.76,529.33,529.33,1000.0,529.48,529.76,529.33,529.33,1000.0
2024-01-29 12:40:00,529.79,529.79,529.28,529.35,700.0,529.79,529.79,529.28,529.35,700.0
2024-01-29 12:45:00,529.5,529.5,528.97,529.33,694.0,529.5,529.5,528.97,529.33,694.0
2024-01-29 12:50:00,529.33,529.33,529.33,529.33,0.0,529.33,529.33,529.33,529.33,0.0
2024-01-29 12:55:00,529.87,529.87,529.47,529.48,300.0,529.87,529.87,529.47,529.48,300.0
2024-01-29 13:00:00,529.14,529.15,529.09,529.12,400.0,529.14,529.15,529.09,529.12,400.0
2024-01-29 13:05:00,529.12,529.87,529.12,529.82,1512.0,529.12,529.87,529.12,529.82,1512.0
2024-01-29 13:10:00,529.38,529.38,528.45,528.46,400.0,529.38,529.38,528.45,528.46,400.0
2024-01-29 13:15:00,528.61,528.61,528.61,528.61,100.0,528.61,528.61,528.61,528.61,100.0
2024-01-29 13:20:00,528.61,528.62,528.31,528.38,1100.0,528.61,528.62,528.31,528.38,1100.0
2024-01-29 13:25:00,528.45,529.02,528.45,529.02,1317.0,528.45,529.02,528.45,529.02,1317.0
2024-01-29 13:30:00,529.37,529.37,529.17,529.17,200.0,529.37,529.37,529.17,529.17,200.0
2024-01-29 13:35:00,528.8,528.8,528.8,528.8,200.0,528.8,528.8,528.8,528.8,200.0
2024-01-29 13:40:00,528.26,528.66,528.02,528.02,700.0,528.26,528.66,528.02,528.02,700.0
2024-01-29 13:45:00,527.67,527.67,527.19,527.19,700.0,527.67,527.67,527.19,527.19,700.0
2024-01-29 13:50:00,527.06,527.31,527.06,527.3,800.0,527.06,527.31,527.06,527.3,800.0
2024-01-29 13:55:00,527.13,527.18,527.13,527.18,300.0,527.13,527.18,527.13,527.18,300.0
2024-01-29 14:00:00,527.43,527.59,527.31,527.32,544.0,527.43,527.59,527.31,527.32,544.0
2024-01-29 14:05:00,527.43,527.43,527.43,527.43,190.0,527.43,527.43,527.43,527.43,190.0
2024-01-29 14:10:00,527.94,528.01,527.87,528.01,313.0,527.94,528.01,527.87,528.01,313.0
2024-01-29 14:15:00,528.15,528.16,528.02,528.02,400.0,528.15,528.16,528.02,528.02,400.0
2024-01-29 14:20:00,528.0,528.21,527.99,528.2,473.0,528.0,528.21,527.99,528.2,473.0
2024-01-29 14:25:00,528.0,528.0,527.37,527.37,1810.0,528.0,528.0,527.37,527.37,1810.0
2024-01-29 14:30:00,527.12,527.83,527.12,527.83,600.0,527.12,527.83,527.12,527.83,600.0
2024-01-29 14:35:00,527.9,528.28,527.9,528.26,704.0,527.9,528.28,527.9,528.26,704.0
2024-01-29 14:40:00,528.3,528.74,528.3,528.74,600.0,528.3,528.74,528.3,528.74,600.0
2024-01-29 14:45:00,528.29,528.29,528.18,528.18,231.0,528.29,528.29,528.18,528.18,231.0
2024-01-29 14:50:00,528.19,528.22,527.96,528.22,1371.0,528.19,528.22,527.96,528.22,1371.0
2024-01-29 14:55:00,528.11,528.27,528.05,528.2,400.0,528.11,528.27,528.05,528.2,400.0
2024-01-29 15:00:00,528.36,530.01,528.36,530.01,1164.0,528.36,530.01,528.36,530.01,1164.0
2024-01-29 15:05:00,530.32,530.94,529.97,530.94,1273.0,530.32,530.94,529.97,530.94,1273.0
2024-01-29 15:10:00,531.37,531.37,530.76,531.01,1028.0,531.37,531.37,530.76,531.01,1028.0
2024-01-29 15:15:00,531.0,531.42,530.59,530.91,2100.0,531.0,531.42,530.59,530.91,2100.0
2024-01-29 15:20:00,531.29,531.9,531.29,531.9,800.0,531.29,531.9,531.29,531.9,800.0
2024-01-29 15:25:00,531.9,532.27,531.62,532.27,1600.0,531.9,532.27,531.62,532.27,1600.0
2024-01-29 15:30:00,532.33,532.7,532.19,532.19,800.0,532.33,532.7,532.19,532.19,800.0
2024-01-29 15:35:00,532.35,532.43,532.04,532.31,1200.0,532.35,532.43,532.04,532.31,1200.0
2024-01-29 15:40:00,532.46,532.58,532.05,532.18,1210.0,532.46,532.58,532.05,532.18,1210.0
2024-01-29 15:45:00,531.89,532.19,531.06,531.07,4504.0,531.89,532.19,531.06,531.07,4504.0
2024-01-29 15:50:00,531.16,532.24,530.86,531.43,10042.0,531.16,532.24,530.86,531.43,10042.0
2024-01-29 15:55:00,531.34,532.06,531.12,532.06,12129.0,531.34,532.06,531.12,532.06,12129.0
2024-01-30 09:30:00,520.8,521.33,517.15,520.17,35463.0,520.8,521.33,517.15,520.17,35463.0
2024-01-30 09:35:00,520.17,527.79,520.17,526.15,7185.0,520.17,527.79,520.17,526.15,7185.0
2024-01-30 09:40:00,526.25,527.09,524.62,524.62,1707.0,526.25,527.09,524.62,524.62,1707.0
2024-01-30 09:45:00,525.75,525.75,523.2,523.2,1600.0,525.75,525.75,523.2,523.2,1600.0
2024-01-30 09:50:00,523.14,526.26,522.66,526.26,3898.0,523.14,526.26,522.66,526.26,3898.0
2024-01-30 09:55:00,526.14,526.14,525.25,525.64,699.0,526.14,526.14,525.25,525.64,699.0
2024-01-30 10:00:00,524.88,524.89,522.45,522.45,5304.0,524.88,524.89,522.45,522.45,5304.0
2024-01-30 10:05:00,522.0,522.1,520.07,521.09,2929.0,522.0,522.1,520.07,521.09,2929.0
2024-01-30 10:10:00,521.53,522.12,520.76,520.76,829.0,521.53,522.12,520.76,520.76,829.0
2024-01-30 10:15:00,520.64,520.76,520.31,520.65,700.0,520.64,520.76,520.31,520.65,700.0
2024-01-30 10:20:00,519.79,519.79,518.32,519.32,1100.0,519.79,519.79,518.32,519.32,1100.0
2024-01-30 10:25:00,518.55,519.55,518.3,519.21,725.0,518.55,519.55,518.3,519.21,725.0
2024-01-30 10:30:00,519.44,521.1,519.44,520.34,625.0,519.44,521.1,519.44,520.34,625.0
2024-01-30 10:35:00,521.1,521.25,520.69,521.25,300.0,521.1,521.25,520.69,521.25,300.0
2024-01-30 10:40:00,521.34,522.2,521.34,521.49,521.0,521.34,522.2,521.34,521.49,521.0
2024-01-30 10:45:00,521.39,522.33,521.11,522.33,700.0,521.39,522.33,521.11,522.33,700.0
2024-01-30 10:50:00,522.14,522.79,522.14,522.64,600.0,522.14,522.79,522.14,522.64,600.0
2024-01-30 10:55:00,523.0,523.35,522.92,523.0,3701.0,523.0,523.35,522.92,523.0,3701.0
2024-01-30 11:00:00,523.0,523.0,522.73,522.75,1100.0,523.0,523.0,522.73,522.75,1100.0
2024-01-30 11:05:00,522.99,523.0,522.67,522.67,500.0,522.99,523.0,522.67,522.67,500.0
2024-01-30 11:10:00,523.0,523.11,522.49,522.65,3400.0,523.0,523.11,522.49,522.65,3400.0
2024-01-30 11:15:00,522.44,522.44,521.69,522.02,1656.0,522.44,522.44,521.69,522.02,1656.0
2024-01-30 11:20:00,522.41,522.78,522.08,522.7,980.0,522.41,522.78,522.08,522.7,980.0
2024-01-30 11:25:00,522.3,522.53,522.09,522.52,1344.0,522.3,522.53,522.09,522.52,1344.0
2024-01-30 11:30:00,522.53,522.53,521.87,521.87,374.0,522.53,522.53,521.87,521.87,374.0
2024-01-30 11:35:00,522.39,522.46,522.01,522.01,600.0,522.39,522.46,522.01,522.01,600.0
2024-01-30 11:40:00,521.98,522.79,521.9,522.79,2868.0,521.98,522.79,521.9,522.79,2868.0
2024-01-30 11:45:00,522.83,523.26,522.81,522.82,5132.0,522.83,523.26,522.81,522.82,5132.0
2024-01-30 11:50:00,522.6,522.6,522.59,522.59,200.0,522.6,522.6,522.59,522.59,200.0
2024-01-30 11:55:00,522.57,523.1,522.57,522.82,4800.0,522.57,523.1,522.57,522.82,4800.0
2024-01-30 12:00:00,522.81,523.1,522.81,522.99,1450.0,522.81,523.1,522.81,522.99,1450.0
2024-01-30 12:05:00,522.6,522.75,522.39,522.48,737.0,522.6,522.75,522.39,522.48,737.0
2024-01-30 12:10:00,522.08,522.3,521.97,522.22,967.0,522.08,522.3,521.97,522.22,967.0
2024-01-30 12:15:00,522.06,522.06,521.33,521.48,1965.0,522.06,522.06,521.33,521.48,1965.0
2024-01-30 12:20:00,521.69,522.04,521.38,522.04,1667.0,521.69,522.04,521.38,522.04,1667.0
2024-01-30 12:25:00,520.91,521.22,520.86,521.06,618.0,520.91,521.22,520.86,521.06,618.0
2024-01-30 12:30:00,520.93,520.93,520.8,520.86,300.0,520.93,520.93,520.8,520.86,300.0
2024-01-30 12:35:00,520.88,521.42,520.86,521.12,1037.0,520.88,521.42,520.86,521.12,1037.0
2024-01-30 12:40:00,520.96,521.12,520.74,521.11,550.0,520.96,521.12,520.74,521.11,550.0
2024-01-30 12:45:00,521.03,521.1,521.03,521.1,200.0,521.03,521.1,521.03,521.1,200.0
2024-01-30 12:50:00,520.75,520.83,520.41,520.41,411.0,520.75,520.83,520.41,520.41,411.0
2024-01-30 12:55:00,521.31,522.28,521.06,522.28,7121.0,521.31,522.28,521.06,522.28,7121.0
2024-01-30 13:00:00,522.37,522.54,522.18,522.35,1851.0,522.37,522.54,522.18,522.35,1851.0
2024-01-30 13:05:00,522.35,522.35,522.35,522.35,0.0,522.35,522.35,522.35,522.35,0.0
2024-01-30 13:10:00,523.0,523.0,522.8,522.8,200.0,523.0,523.0,522.8,522.8,200.0
2024-01-30 13:15:00,523.0,523.05,522.47,522.57,2468.0,523.0,523.05,522.47,522.57,2468.0
2024-01-30 13:20:00,522.42,522.42,522.42,522.42,100.0,522.42,522.42,522.42,522.42,100.0
2024-01-30 13:25:00,522.67,523.05,522.66,523.0,977.0,522.67,523.05,522.66,523.0,977.0
2024-01-30 13:30:00,523.07,523.07,522.65,522.65,935.0,523.07,523.07,522.65,522.65,935.0
2024-01-30 13:35:00,522.77,522.77,522.77,522.77,100.0,522.77,522.77,522.77,522.77,100.0
2024-01-30 13:40:00,522.93,523.0,522.55,522.79,897.0,522.93,523.0,522.55,522.79,897.0
2024-01-30 13:45:00,522.49,522.63,522.37,522.48,600.0,522.49,522.63,522.37,522.48,600.0
2024-01-30 13:50:00,522.7,522.79,522.7,522.79,300.0,522.7,522.79,522.7,522.79,300.0
2024-01-30 13:55:00,522.8,522.8,522.8,522.8,100.0,522.8,522.8,522.8,522.8,100.0
2024-01-30 14:00:00,522.59,522.59,522.59,522.59,200.0,522.59,522.59,522.59,522.59,200.0
2024-01-30 14:05:00,522.75,522.75,522.64,522.64,400.0,522.75,522.75,522.64,522.64,400.0
2024-01-30 14:10:00,522.64,523.06,522.64,522.76,3506.0,522.64,523.06,522.64,522.76,3506.0
2024-01-30 14:15:00,522.65,522.65,522.16,522.35,800.0,522.65,522.65,522.16,522.35,800.0
2024-01-30 14:20:00,522.53,522.99,522.53,522.99,3100.0,522.53,522.99,522.53,522.99,3100.0
2024-01-30 14:25:00,522.81,523.05,522.81,522.82,9474.0,522.81,523.05,522.81,522.82,9474.0
2024-01-30 14:30:00,522.67,523.0,522.65,522.84,2577.0,522.67,523.0,522.65,522.84,2577.0
2024-01-30 14:35:00,522.8,523.02,522.65,522.85,998.0,522.8,523.02,522.65,522.85,998.0
2024-01-30 14:40:00,522.74,522.74,522.64,522.64,200.0,522.74,522.74,522.64,522.64,200.0
2024-01-30 14:45:00,522.54,522.73,522.33,522.73,600.0,522.54,522.73,522.33,522.73,600.0
2024-01-30 14:50:00,522.74,522.86,522.65,522.86,500.0,522.74,522.86,522.65,522.86,500.0
2024-01-30 14:55:00,522.7,523.0,522.69,522.75,2245.0,522.7,523.0,522.69,522.75,2245.0
2024-01-30 15:00:00,522.75,522.91,522.74,522.91,200.0,522.75,522.91,522.74,522.91,200.0
2024-01-30 15:05:00,522.75,522.76,522.37,522.47,2060.0,522.75,522.76,522.37,522.47,2060.0
2024-01-30 15:10:00,522.48,523.01,522.47,522.8,1700.0,522.48,523.01,522.47,522.8,1700.0
2024-01-30 15:15:00,522.74,522.74,522.72,522.72,200.0,522.74,522.74,522.72,522.72,200.0
2024-01-30 15:20:00,522.99,523.04,522.85,523.0,4002.0,522.99,523.04,522.85,523.0,4002.0
2024-01-30 15:25:00,522.95,523.04,522.87,522.96,3400.0,522.95,523.04,522.87,522.96,3400.0
2024-01-30 15:30:00,522.65,522.72,522.08,522.14,1395.0,522.65,522.72,522.08,522.14,1395.0
2024-01-30 15:35:00,522.12,522.12,521.73,521.79,1400.0,522.12,522.12,521.73,521.79,1400.0
2024-01-30 15:40:00,521.38,521.86,521.38,521.86,1600.0,521.38,521.86,521.38,521.86,1600.0
2024-01-30 15:45:00,521.69,522.15,521.38,522.15,2741.0,521.69,522.15,521.38,522.15,2741.0
2024-01-30 15:50:00,522.15,522.42,521.57,521.98,4295.0,522.15,522.42,521.57,521.98,4295.0
2024-01-30 15:55:00,521.77,521.84,520.87,520.99,14741.0,521.77,521.84,520.87,520.99,14741.0
2024-01-31 09:30:00,522.67,524.33,522.67,522.83,4501.0,522.67,524.33,522.67,522.83,4501.0
2024-01-31 09:35:00,519.23,520.54,518.27,519.69,1520.0,519.23,520.54,518.27,519.69,1520.0
2024-01-31 09:40:00,521.0,521.0,517.82,518.59,3611.0,521.0,521.0,517.82,518.59,3611.0
2024-01-31 09:45:00,517.61,518.54,517.15,517.15,903.0,517.61,518.54,517.15,517.15,903.0
2024-01-31 09:50:00,517.66,517.66,515.69,516.06,675.0,517.66,517.66,515.69,516.06,675.0
2024-01-31 09:55:00,517.54,517.66,516.77,517.34,1201.0,517.54,517.66,516.77,517.34,1201.0
2024-01-31 10:00:00,517.96,518.5,516.62,516.96,1690.0,517.96,518.5,516.62,516.96,1690.0
2024-01-31 10:05:00,517.46,517.46,516.83,516.83,400.0,517.46,517.46,516.83,516.83,400.0
2024-01-31 10:10:00,517.06,517.06,516.71,516.71,300.0,517.06,517.06,516.71,516.71,300.0
2024-01-31 10:15:00,516.52,517.96,516.52,517.96,1000.0,516.52,517.96,516.52,517.96,1000.0
2024-01-31 10:20:00,517.94,517.94,517.93,517.94,100.0,517.94,517.94,517.93,517.94,100.0
2024-01-31 10:25:00,517.48,519.88,517.47,519.78,954.0,517.48,519.88,517.47,519.78,954.0
2024-01-31 10:30:00,519.44,520.1,518.85,518.96,1575.0,519.44,520.1,518.85,518.96,1575.0
2024-01-31 10:35:00,518.26,518.26,518.08,518.08,330.0,518.26,518.26,518.08,518.08,330.0
2024-01-31 10:40:00,519.09,520.09,519.09,519.46,512.0,519.09,520.09,519.09,519.46,512.0
2024-01-31 10:45:00,519.64,519.64,519.64,519.64,100.0,519.64,519.64,519.64,519.64,100.0
2024-01-31 10:50:00,519.36,519.36,518.94,518.99,700.0,519.36,519.36,518.94,518.99,700.0
2024-01-31 10:55:00,519.19,519.29,518.43,518.43,900.0,519.19,519.29,518.43,518.43,900.0
2024-01-31 11:00:00,519.22,519.56,519.22,519.5,400.0,519.22,519.56,519.22,519.5,400.0
2024-01-31 11:05:00,519.44,519.77,519.26,519.77,1044.0,519.44,519.77,519.26,519.77,1044.0
2024-01-31 11:10:00,519.39,519.82,519.39,519.82,322.0,519.39,519.82,519.39,519.82,322.0
2024-01-31 11:15:00,520.14,520.14,520.14,520.14,100.0,520.14,520.14,520.14,520.14,100.0
2024-01-31 11:20:00,520.74,520.74,519.98,519.98,1400.0,520.74,520.74,519.98,519.98,1400.0
2024-01-31 11:25:00,519.98,519.98,519.98,519.98,0.0,519.98,519.98,519.98,519.98,0.0
2024-01-31 11:30:00,520.04,520.04,519.61,519.61,300.0,520.04,520.04,519.61,519.61,300.0
2024-01-31 11:35:00,519.92,519.92,519.92,519.92,100.0,519.92,519.92,519.92,519.92,100.0
2024-01-31 11:40:00,519.88,519.92,519.42,519.76,1400.0,519.88,519.92,519.42,519.76,1400.0
2024-01-31 11:45:00,519.76,519.76,519.76,519.76,0.0,519.76,519.76,519.76,519.76,0.0
2024-01-31 11:50:00,520.02,520.3,520.02,520.3,444.0,520.02,520.3,520.02,520.3,444.0
2024-01-31 11:55:00,519.89,520.14,519.69,519.85,1514.0,519.89,520.14,519.69,519.85,1514.0
2024-01-31 12:00:00,519.77,519.78,519.68,519.7,700.0,519.77,519.78,519.68,519.7,700.0
2024-01-31 12:05:00,520.09,520.56,520.09,520.56,600.0,520.09,520.56,520.09,520.56,600.0
2024-01-31 12:10:00,520.25,520.88,520.24,520.42,1600.0,520.25,520.88,520.24,520.42,1600.0
2024-01-31 12:15:00,520.24,520.24,519.8,519.8,1400.0,520.24,520.24,519.8,519.8,1400.0
2024-01-31 12:20:00,519.7,520.52,519.62,520.51,1200.0,519.7,520.52,519.62,520.51,1200.0
2024-01-31 12:25:00,521.53,521.82,521.53,521.82,200.0,521.53,521.82,521.53,521.82,200.0
2024-01-31 12:30:00,522.47,522.47,521.94,521.94,300.0,522.47,522.47,521.94,521.94,300.0
2024-01-31 12:35:00,521.75,521.93,521.7,521.7,300.0,521.75,521.93,521.7,521.7,300.0
2024-01-31 12:40:00,521.68,522.09,521.68,522.09,300.0,521.68,522.09,521.68,522.09,300.0
2024-01-31 12:45:00,522.58,522.58,521.99,522.0,700.0,522.58,522.58,521.99,522.0,700.0
2024-01-31 12:50:00,522.09,522.09,521.75,521.75,367.0,522.09,522.09,521.75,521.75,367.0
2024-01-31 12:55:00,522.38,522.68,522.3,522.3,1300.0,522.38,522.68,522.3,522.3,1300.0
2024-01-31 13:00:00,522.63,522.63,522.62,522.63,100.0,522.63,522.63,522.62,522.63,100.0
2024-01-31 13:05:00,522.93,523.0,522.65,523.0,826.0,522.93,523.0,522.65,523.0,826.0
2024-01-31 13:10:00,522.99,522.99,522.48,522.48,744.0,522.99,522.99,522.48,522.48,744.0
2024-01-31 13:15:00,523.0,523.0,522.48,522.71,900.0,523.0,523.0,522.48,522.71,900.0
2024-01-31 13:20:00,522.46,522.46,522.22,522.22,800.0,522.46,522.46,522.22,522.22,800.0
2024-01-31 13:25:00,522.44,522.47,521.76,522.19,3442.0,522.44,522.47,521.76,522.19,3442.0
2024-01-31 13:30:00,522.22,522.54,522.21,522.54,300.0,522.22,522.54,522.21,522.54,300.0
2024-01-31 13:35:00,522.94,522.94,522.93,522.94,120.0,522.94,522.94,522.93,522.94,120.0
2024-01-31 13:40:00,522.58,522.61,522.58,522.61,300.0,522.58,522.61,522.58,522.61,300.0
2024-01-31 13:45:00,523.0,523.0,522.65,522.92,1678.0,523.0,523.0,522.65,522.92,1678.0
2024-01-31 13:50:00,522.55,522.65,522.55,522.61,600.0,522.55,522.65,522.55,522.61,600.0
2024-01-31 13:55:00,522.61,522.61,522.61,522.61,0.0,522.61,522.61,522.61,522.61,0.0
2024-01-31 14:00:00,523.0,523.0,520.09,520.1,1600.0,523.0,523.0,520.09,520.1,1600.0
2024-01-31 14:05:00,520.84,520.84,518.5,518.5,845.0,520.84,520.84,518.5,518.5,845.0
2024-01-31 14:10:00,519.06,519.13,518.3,518.3,1500.0,519.06,519.13,518.3,518.3,1500.0
2024-01-31 14:15:00,518.88,519.01,518.88,519.01,218.0,518.88,519.01,518.88,519.01,218.0
2024-01-31 14:20:00,517.98,517.98,517.6,517.61,250.0,517.98,517.98,517.6,517.61,250.0
2024-01-31 14:25:00,517.48,518.07,517.38,517.38,1884.0,517.48,518.07,517.38,517.38,1884.0
2024-01-31 14:30:00,518.36,519.13,518.35,518.79,800.0,518.36,519.13,518.35,518.79,800.0
2024-01-31 14:35:00,519.68,520.56,517.96,520.56,1100.0,519.68,520.56,517.96,520.56,1100.0
2024-01-31 14:40:00,521.3,523.14,520.63,522.47,6594.0,521.3,523.14,520.63,522.47,6594.0
2024-01-31 14:45:00,522.34,523.39,522.28,522.28,10427.0,522.34,523.39,522.28,522.28,10427.0
2024-01-31 14:50:00,521.87,521.87,520.71,521.41,1000.0,521.87,521.87,520.71,521.41,1000.0
2024-01-31 14:55:00,520.51,520.51,519.44,519.44,838.0,520.51,520.51,519.44,519.44,838.0
2024-01-31 15:00:00,519.41,519.41,514.3,514.31,11560.0,519.41,519.41,514.3,514.31,11560.0
2024-01-31 15:05:00,513.99,514.99,513.99,514.99,400.0,513.99,514.99,513.99,514.99,400.0
2024-01-31 15:10:00,516.29,516.29,514.61,514.96,1650.0,516.29,516.29,514.61,514.96,1650.0
2024-01-31 15:15:00,515.93,515.95,514.68,514.95,1300.0,515.93,515.95,514.68,514.95,1300.0
2024-01-31 15:20:00,515.98,516.85,515.97,516.85,400.0,515.98,516.85,515.97,516.85,400.0
2024-01-31 15:25:00,516.2,516.2,515.79,515.95,1115.0,516.2,516.2,515.79,515.95,1115.0
2024-01-31 15:30:00,515.25,515.53,514.95,515.38,1679.0,515.25,515.53,514.95,515.38,1679.0
2024-01-31 15:35:00,515.01,516.5,514.91,515.63,7056.0,515.01,516.5,514.91,515.63,7056.0
2024-01-31 15:40:00,515.48,515.72,515.01,515.1,1716.0,515.48,515.72,515.01,515.1,1716.0
2024-01-31 15:45:00,514.91,514.94,514.18,514.25,3500.0,514.91,514.94,514.18,514.25,3500.0
2024-01-31 15:50:00,514.35,515.79,513.25,515.35,14702.0,514.35,515.79,513.25,515.35,14702.0
2024-01-31 15:55:00,515.39,516.58,514.86,515.33,9306.0,515.39,516.58,514.86,515.33,9306.0
2024-02-01 09:30:00,519.62,520.0,515.72,519.33,6987.0,519.62,520.0,515.72,519.33,6987.0
2024-02-01 09:35:00,519.21,519.21,515.31,515.31,1500.0,519.21,519.21,515.31,515.31,1500.0
2024-02-01 09:40:00,515.45,516.35,515.45,516.3,644.0,515.45,516.35,515.45,516.3,644.0
2024-02-01 09:45:00,518.34,518.34,513.87,514.82,7200.0,518.34,518.34,513.87,514.82,7200.0
2024-02-01 09:50:00,514.42,515.27,514.05,514.05,738.0,514.42,515.27,514.05,514.05,738.0
2024-02-01 09:55:00,513.37,513.37,510.28,510.28,900.0,513.37,513.37,510.28,510.28,900.0
2024-02-01 10:00:00,510.32,512.41,510.02,512.21,1500.0,510.32,512.41,510.02,512.21,1500.0
2024-02-01 10:05:00,512.64,513.17,512.64,512.99,1951.0,512.64,513.17,512.64,512.99,1951.0
2024-02-01 10:10:00,515.93,515.93,514.83,515.34,1331.0,515.93,515.93,514.83,515.34,1331.0
2024-02-01 10:15:00,515.57,516.04,515.57,515.99,400.0,515.57,516.04,515.57,515.99,400.0
2024-02-01 10:20:00,514.65,514.65,512.82,512.82,1300.0,514.65,514.65,512.82,512.82,1300.0
2024-02-01 10:25:00,513.14,515.8,513.14,515.8,1211.0,513.14,515.8,513.14,515.8,1211.0
2024-02-01 10:30:00,515.41,515.88,514.5,514.58,1039.0,515.41,515.88,514.5,514.58,1039.0
2024-02-01 10:35:00,515.21,515.93,514.64,515.93,15633.0,515.21,515.93,514.64,515.93,15633.0
2024-02-01 10:40:00,515.98,516.7,515.89,516.52,1200.0,515.98,516.7,515.89,516.52,1200.0
2024-02-01 10:45:00,516.9,517.2,516.47,516.97,1891.0,516.9,517.2,516.47,516.97,1891.0
2024-02-01 10:50:00,516.73,516.73,515.15,515.15,1350.0,516.73,516.73,515.15,515.15,1350.0
2024-02-01 10:55:00,515.06,515.06,513.95,514.02,700.0,515.06,515.06,513.95,514.02,700.0
2024-02-01 11:00:00,514.36,514.56,513.58,514.41,1616.0,514.36,514.56,513.58,514.41,1616.0
2024-02-01 11:05:00,514.18,514.49,513.72,513.72,1100.0,514.18,514.49,513.72,513.72,1100.0
2024-02-01 11:10:00,513.8,513.88,513.26,513.88,600.0,513.8,513.88,513.26,513.88,600.0
2024-02-01 11:15:00,514.93,514.93,513.83,513.93,600.0,514.93,514.93,513.83,513.93,600.0
2024-02-01 11:20:00,513.85,514.24,513.85,513.87,700.0,513.85,514.24,513.85,513.87,700.0
2024-02-01 11:25:00,514.35,514.63,513.8,514.24,1100.0,514.35,514.63,513.8,514.24,1100.0
2024-02-01 11:30:00,514.54,516.04,514.54,516.04,1100.0,514.54,516.04,514.54,516.04,1100.0
2024-02-01 11:35:00,516.05,516.75,515.35,516.75,795.0,516.05,516.75,515.35,516.75,795.0
2024-02-01 11:40:00,516.86,518.11,516.86,517.97,1215.0,516.86,518.11,516.86,517.97,1215.0
2024-02-01 11:45:00,518.11,518.23,517.04,517.27,800.0,518.11,518.23,517.04,517.27,800.0
2024-02-01 11:50:00,517.28,517.68,516.65,517.02,1941.0,517.28,517.68,516.65,517.02,1941.0
2024-02-01 11:55:00,517.07,517.07,516.05,516.31,1197.0,517.07,517.07,516.05,516.31,1197.0
2024-02-01 12:00:00,517.33,519.55,517.33,518.65,4710.0,517.33,519.55,517.33,518.65,4710.0
2024-02-01 12:05:00,518.88,520.12,518.88,520.09,2073.0,518.88,520.12,518.88,520.09,2073.0
2024-02-01 12:10:00,520.32,520.52,519.02,519.13,1400.0,520.32,520.52,519.02,519.13,1400.0
2024-02-01 12:15:00,518.68,518.86,518.68,518.86,500.0,518.68,518.86,518.68,518.86,500.0
2024-02-01 12:20:00,519.65,519.65,518.94,519.11,500.0,519.65,519.65,518.94,519.11,500.0
2024-02-01 12:25:00,519.21,519.54,519.18,519.53,600.0,519.21,519.54,519.18,519.53,600.0
2024-02-01 12:30:00,519.53,520.5,519.53,520.14,1028.0,519.53,520.5,519.53,520.14,1028.0
2024-02-01 12:35:00,520.53,521.18,520.38,521.18,950.0,520.53,521.18,520.38,521.18,950.0
2024-02-01 12:40:00,521.37,522.96,521.29,522.96,1788.0,521.37,522.96,521.29,522.96,1788.0
2024-02-01 12:45:00,523.33,523.99,523.25,523.29,1966.0,523.33,523.99,523.25,523.29,1966.0
2024-02-01 12:50:00,523.3,524.02,523.24,524.01,600.0,523.3,524.02,523.24,524.01,600.0
2024-02-01 12:55:00,524.52,524.92,523.99,524.02,700.0,524.52,524.92,523.99,524.02,700.0
2024-02-01 13:00:00,524.6,524.6,523.25,523.25,741.0,524.6,524.6,523.25,523.25,741.0
2024-02-01 13:05:00,523.09,523.31,522.11,522.11,600.0,523.09,523.31,522.11,522.11,600.0
2024-02-01 13:10:00,522.52,522.78,522.18,522.78,400.0,522.52,522.78,522.18,522.78,400.0
2024-02-01 13:15:00,522.73,523.21,522.26,522.26,3300.0,522.73,523.21,522.26,522.26,3300.0
2024-02-01 13:20:00,522.4,525.16,522.4,525.0,17342.0,522.4,525.16,522.4,525.0,17342.0
2024-02-01 13:25:00,525.0,525.09,524.11,524.11,1411.0,525.0,525.09,524.11,524.11,1411.0
2024-02-01 13:30:00,524.35,525.54,524.35,525.01,1400.0,524.35,525.54,524.35,525.01,1400.0
2024-02-01 13:35:00,524.92,524.92,523.02,523.03,4305.0,524.92,524.92,523.02,523.03,4305.0
2024-02-01 13:40:00,523.83,524.0,523.82,523.97,800.0,523.83,524.0,523.82,523.97,800.0
2024-02-01 13:45:00,524.06,524.46,524.06,524.07,925.0,524.06,524.46,524.06,524.07,925.0
2024-02-01 13:50:00,524.3,524.32,523.7,523.79,1000.0,524.3,524.32,523.7,523.79,1000.0
2024-02-01 13:55:00,524.41,524.43,523.73,524.15,818.0,524.41,524.43,523.73,524.15,818.0
2024-02-01 14:00:00,523.95,524.81,523.95,524.81,2718.0,523.95,524.81,523.95,524.81,2718.0
2024-02-01 14:05:00,525.15,525.98,525.15,525.74,1740.0,525.15,525.98,525.15,525.74,1740.0
2024-02-01 14:10:00,525.68,525.68,525.0,525.0,702.0,525.68,525.68,525.0,525.0,702.0
2024-02-01 14:15:00,524.89,525.12,524.89,525.12,210.0,524.89,525.12,524.89,525.12,210.0
2024-02-01 14:20:00,525.6,525.6,525.22,525.53,302.0,525.6,525.6,525.22,525.53,302.0
2024-02-01 14:25:00,525.4,525.54,524.99,525.54,1518.0,525.4,525.54,524.99,525.54,1518.0
2024-02-01 14:30:00,525.56,525.59,524.99,525.17,2660.0,525.56,525.59,524.99,525.17,2660.0
2024-02-01 14:35:00,525.37,526.0,525.04,526.0,2842.0,525.37,526.0,525.04,526.0,2842.0
2024-02-01 14:40:00,526.25,526.25,525.77,526.02,900.0,526.25,526.25,525.77,526.02,900.0
2024-02-01 14:45:00,526.0,526.51,525.71,526.16,2000.0,526.0,526.51,525.71,526.16,2000.0
2024-02-01 14:50:00,526.0,526.0,524.89,525.04,768.0,526.0,526.0,524.89,525.04,768.0
2024-02-01 14:55:00,525.13,525.13,524.86,524.86,200.0,525.13,525.13,524.86,524.86,200.0
2024-02-01 15:00:00,525.39,526.58,525.39,526.58,3647.0,525.39,526.58,525.39,526.58,3647.0
2024-02-01 15:05:00,526.94,526.94,526.2,526.36,804.0,526.94,526.94,526.2,526.36,804.0
2024-02-01 15:10:00,525.99,525.99,525.68,525.98,1260.0,525.99,525.99,525.68,525.98,1260.0
2024-02-01 15:15:00,525.94,526.68,525.94,526.68,600.0,525.94,526.68,525.94,526.68,600.0
2024-02-01 15:20:00,526.6,527.54,526.46,527.36,4100.0,526.6,527.54,526.46,527.36,4100.0
2024-02-01 15:25:00,527.5,527.95,527.42,527.42,1784.0,527.5,527.95,527.42,527.42,1784.0
2024-02-01 15:30:00,527.56,527.97,527.56,527.57,1103.0,527.56,527.97,527.56,527.57,1103.0
2024-02-01 15:35:00,527.78,527.82,527.47,527.47,868.0,527.78,527.82,527.47,527.47,868.0
2024-02-01 15:40:00,527.81,527.81,527.32,527.52,800.0,527.81,527.81,527.32,527.52,800.0
2024-02-01 15:45:00,527.4,527.85,526.87,526.87,2708.0,527.4,527.85,526.87,526.87,2708.0
2024-02-01 15:50:00,526.92,526.92,526.15,526.6,3948.0,526.92,526.92,526.15,526.6,3948.0
2024-02-01 15:55:00,526.89,527.8,526.87,527.3,8803.0,526.89,527.8,526.87,527.3,8803.0
2024-02-02 09:30:00,521.68,524.86,520.6,521.85,7275.0,521.68,524.86,520.6,521.85,7275.0
2024-02-02 09:35:00,521.04,522.81,518.48,522.18,4791.0,521.04,522.81,518.48,522.18,4791.0
2024-02-02 09:40:00,520.3,522.46,518.94,522.46,2329.0,520.3,522.46,518.94,522.46,2329.0
2024-02-02 09:45:00,522.74,523.05,520.34,521.71,3928.0,522.74,523.05,520.34,521.71,3928.0
2024-02-02 09:50:00,520.56,522.08,520.25,521.93,4671.0,520.56,522.08,520.25,521.93,4671.0
2024-02-02 09:55:00,521.87,524.0,520.78,523.46,3058.0,521.87,524.0,520.78,523.46,3058.0
2024-02-02 10:00:00,524.16,524.94,521.98,523.99,2751.0,524.16,524.94,521.98,523.99,2751.0
2024-02-02 10:05:00,524.99,526.8,523.19,525.07,5138.0,524.99,526.8,523.19,525.07,5138.0
2024-02-02 10:10:00,525.46,529.14,525.46,528.43,4009.0,525.46,529.14,525.46,528.43,4009.0
2024-02-02 10:15:00,529.16,529.16,526.72,527.88,2848.0,529.16,529.16,526.72,527.88,2848.0
2024-02-02 10:20:00,527.88,530.87,527.74,530.87,5153.0,527.88,530.87,527.74,530.87,5153.0
2024-02-02 10:25:00,531.22,531.22,527.44,529.94,7123.0,531.22,531.22,527.44,529.94,7123.0
2024-02-02 10:30:00,529.1,529.11,527.97,528.69,4840.0,529.1,529.11,527.97,528.69,4840.0
2024-02-02 10:35:00,528.57,529.84,527.27,527.57,3826.0,528.57,529.84,527.27,527.57,3826.0
2024-02-02 10:40:00,528.01,528.22,526.87,528.06,3472.0,528.01,528.22,526.87,528.06,3472.0
2024-02-02 10:45:00,528.08,528.08,526.4,526.4,1200.0,528.08,528.08,526.4,526.4,1200.0
2024-02-02 10:50:00,526.49,528.29,526.19,526.89,6901.0,526.49,528.29,526.19,526.89,6901.0
2024-02-02 10:55:00,527.04,529.51,527.01,529.17,2300.0,527.04,529.51,527.01,529.17,2300.0
2024-02-02 11:00:00,529.49,529.49,528.62,528.8,2300.0,529.49,529.49,528.62,528.8,2300.0
2024-02-02 11:05:00,528.86,529.24,528.19,528.33,1114.0,528.86,529.24,528.19,528.33,1114.0
2024-02-02 11:10:00,528.44,528.44,527.67,527.68,1114.0,528.44,528.44,527.67,527.68,1114.0
2024-02-02 11:15:00,528.55,528.61,527.75,528.57,1418.0,528.55,528.61,527.75,528.57,1418.0
2024-02-02 11:20:00,528.11,528.46,527.9,528.29,1600.0,528.11,528.46,527.9,528.29,1600.0
2024-02-02 11:25:00,528.53,529.33,528.2,529.33,3400.0,528.53,529.33,528.2,529.33,3400.0
2024-02-02 11:30:00,529.74,529.9,528.84,529.77,2675.0,529.74,529.9,528.84,529.77,2675.0
2024-02-02 11:35:00,529.11,529.78,528.48,528.87,2200.0,529.11,529.78,528.48,528.87,2200.0
2024-02-02 11:40:00,528.91,529.41,528.89,529.41,1000.0,528.91,529.41,528.89,529.41,1000.0
2024-02-02 11:45:00,528.56,528.81,527.85,528.5,7100.0,528.56,528.81,527.85,528.5,7100.0
2024-02-02 11:50:00,528.46,528.79,528.1,528.23,4026.0,528.46,528.79,528.1,528.23,4026.0
2024-02-02 11:55:00,528.17,528.58,526.8,526.8,1650.0,528.17,528.58,526.8,526.8,1650.0
2024-02-02 12:00:00,527.37,528.0,526.82,526.84,1600.0,527.37,528.0,526.82,526.84,1600.0
2024-02-02 12:05:00,526.85,527.12,525.92,525.93,3400.0,526.85,527.12,525.92,525.93,3400.0
2024-02-02 12:10:00,525.61,525.61,525.06,525.06,200.0,525.61,525.61,525.06,525.06,200.0
2024-02-02 12:15:00,525.61,525.72,525.61,525.72,300.0,525.61,525.72,525.61,525.72,300.0
2024-02-02 12:20:00,525.73,525.74,525.18,525.45,3080.0,525.73,525.74,525.18,525.45,3080.0
2024-02-02 12:25:00,525.54,526.45,525.54,526.24,1218.0,525.54,526.45,525.54,526.24,1218.0
2024-02-02 12:30:00,526.53,526.74,526.41,526.42,3300.0,526.53,526.74,526.41,526.42,3300.0
2024-02-02 12:35:00,526.82,526.83,526.5,526.5,278.0,526.82,526.83,526.5,526.5,278.0
2024-02-02 12:40:00,526.89,526.89,524.28,524.56,1600.0,526.89,526.89,524.28,524.56,1600.0
2024-02-02 12:45:00,523.72,525.56,523.72,525.56,500.0,523.72,525.56,523.72,525.56,500.0
2024-02-02 12:50:00,524.22,525.04,524.17,524.76,400.0,524.22,525.04,524.17,524.76,400.0
2024-02-02 12:55:00,524.33,525.15,524.31,524.87,3614.0,524.33,525.15,524.31,524.87,3614.0
2024-02-02 13:00:00,525.19,525.98,525.18,525.98,897.0,525.19,525.98,525.18,525.98,897.0
2024-02-02 13:05:00,526.09,526.2,525.13,525.23,1600.0,526.09,526.2,525.13,525.23,1600.0
2024-02-02 13:10:00,525.98,526.12,525.92,525.92,400.0,525.98,526.12,525.92,525.92,400.0
2024-02-02 13:15:00,525.48,527.44,525.48,527.44,701.0,525.48,527.44,525.48,527.44,701.0
2024-02-02 13:20:00,527.91,527.91,527.42,527.69,1000.0,527.91,527.91,527.42,527.69,1000.0
2024-02-02 13:25:00,527.66,527.88,526.84,527.37,2600.0,527.66,527.88,526.84,527.37,2600.0
2024-02-02 13:30:00,527.41,527.41,526.68,526.69,800.0,527.41,527.41,526.68,526.69,800.0
2024-02-02 13:35:00,527.04,527.37,526.0,526.0,2050.0,527.04,527.37,526.0,526.0,2050.0
2024-02-02 13:40:00,526.89,527.16,526.39,527.16,649.0,526.89,527.16,526.39,527.16,649.0
2024-02-02 13:45:00,527.55,527.83,526.58,526.58,1750.0,527.55,527.83,526.58,526.58,1750.0
2024-02-02 13:50:00,527.26,527.66,527.04,527.27,1200.0,527.26,527.66,527.04,527.27,1200.0
2024-02-02 13:55:00,527.0,527.54,526.07,526.37,4523.0,527.0,527.54,526.07,526.37,4523.0
2024-02-02 14:00:00,526.49,527.22,526.49,527.18,1380.0,526.49,527.22,526.49,527.18,1380.0
2024-02-02 14:05:00,527.09,528.25,527.09,527.97,2470.0,527.09,528.25,527.09,527.97,2470.0
2024-02-02 14:10:00,527.97,528.26,527.5,527.99,2208.0,527.97,528.26,527.5,527.99,2208.0
2024-02-02 14:15:00,528.47,528.6,528.28,528.28,300.0,528.47,528.6,528.28,528.28,300.0
2024-02-02 14:20:00,528.46,528.65,527.89,528.15,2009.0,528.46,528.65,527.89,528.15,2009.0
2024-02-02 14:25:00,528.74,529.0,528.62,529.0,600.0,528.74,529.0,528.62,529.0,600.0
2024-02-02 14:30:00,528.53,529.55,528.5,529.54,1400.0,528.53,529.55,528.5,529.54,1400.0
2024-02-02 14:35:00,530.31,530.31,529.55,529.55,500.0,530.31,530.31,529.55,529.55,500.0
2024-02-02 14:40:00,529.99,530.13,529.56,529.7,700.0,529.99,530.13,529.56,529.7,700.0
2024-02-02 14:45:00,529.61,530.13,529.6,530.05,684.0,529.61,530.13,529.6,530.05,684.0
2024-02-02 14:50:00,530.39,530.43,528.8,529.09,3807.0,530.39,530.43,528.8,529.09,3807.0
2024-02-02 14:55:00,529.23,529.71,528.6,529.55,2254.0,529.23,529.71,528.6,529.55,2254.0
2024-02-02 15:00:00,529.94,529.94,529.15,529.15,1723.0,529.94,529.94,529.15,529.15,1723.0
2024-02-02 15:05:00,529.49,529.49,529.48,529.49,300.0,529.49,529.49,529.48,529.49,300.0
2024-02-02 15:10:00,530.41,530.74,529.6,529.61,1400.0,530.41,530.74,529.6,529.61,1400.0
2024-02-02 15:15:00,529.57,531.06,529.56,531.06,2020.0,529.57,531.06,529.56,531.06,2020.0
2024-02-02 15:20:00,530.46,530.6,529.22,529.38,2000.0,530.46,530.6,529.22,529.38,2000.0
2024-02-02 15:25:00,529.53,531.04,529.21,530.81,1450.0,529.53,531.04,529.21,530.81,1450.0
2024-02-02 15:30:00,531.1,531.37,530.32,530.32,2400.0,531.1,531.37,530.32,530.32,2400.0
2024-02-02 15:35:00,530.5,530.5,529.48,529.75,1700.0,530.5,530.5,529.48,529.75,1700.0
2024-02-02 15:40:00,529.83,529.83,528.11,528.58,3991.0,529.83,529.83,528.11,528.58,3991.0
2024-02-02 15:45:00,528.29,529.31,527.31,527.98,6861.0,528.29,529.31,527.31,527.98,6861.0
2024-02-02 15:50:00,527.89,529.26,526.62,528.01,11266.0,527.89,529.26,526.62,528.01,11266.0
2024-02-02 15:55:00,528.4,528.63,526.66,527.11,7575.0,528.4,528.63,526.66,527.11,7575.0
2024-02-05 09:30:00,531.51,561.28,531.51,559.38,28045.0,531.51,561.28,531.51,559.38,28045.0
2024-02-05 09:35:00,557.75,558.78,543.23,550.18,18630.0,557.75,558.78,543.23,550.18,18630.0
2024-02-05 09:40:00,553.27,555.31,552.16,554.0,8060.0,553.27,555.31,552.16,554.0,8060.0
2024-02-05 09:45:00,554.0,564.68,554.0,564.32,10876.0,554.0,564.68,554.0,564.32,10876.0
2024-02-05 09:50:00,563.0,566.66,560.25,566.2,4623.0,563.0,566.66,560.25,566.2,4623.0
2024-02-05 09:55:00,565.91,565.91,562.31,564.0,12319.0,565.91,565.91,562.31,564.0,12319.0
2024-02-05 10:00:00,562.18,565.0,558.0,558.0,10410.0,562.18,565.0,558.0,558.0,10410.0
2024-02-05 10:05:00,558.43,560.58,558.42,559.44,3602.0,558.43,560.58,558.42,559.44,3602.0
2024-02-05 10:10:00,559.25,562.54,559.24,561.47,3177.0,559.25,562.54,559.24,561.47,3177.0
2024-02-05 10:15:00,561.34,562.37,560.8,561.0,1323.0,561.34,562.37,560.8,561.0,1323.0
2024-02-05 10:20:00,560.93,561.45,558.54,561.05,5056.0,560.93,561.45,558.54,561.05,5056.0
2024-02-05 10:25:00,561.44,565.85,561.44,564.15,2418.0,561.44,565.85,561.44,564.15,2418.0
2024-02-05 10:30:00,563.75,563.75,561.24,561.59,1627.0,563.75,563.75,561.24,561.59,1627.0
2024-02-05 10:35:00,560.69,561.39,557.41,557.9,2826.0,560.69,561.39,557.41,557.9,2826.0
2024-02-05 10:40:00,558.61,560.55,556.95,560.44,4287.0,558.61,560.55,556.95,560.44,4287.0
2024-02-05 10:45:00,560.33,560.33,557.99,557.99,1600.0,560.33,560.33,557.99,557.99,1600.0
2024-02-05 10:50:00,557.34,557.44,555.56,555.65,3236.0,557.34,557.44,555.56,555.65,3236.0
2024-02-05 10:55:00,556.48,558.09,554.64,557.97,5282.0,556.48,558.09,554.64,557.97,5282.0
2024-02-05 11:00:00,557.41,557.44,557.41,557.41,400.0,557.41,557.44,557.41,557.41,400.0
2024-02-05 11:05:00,556.71,557.8,556.14,557.47,1474.0,556.71,557.8,556.14,557.47,1474.0
2024-02-05 11:10:00,558.01,560.54,557.8,559.47,5388.0,558.01,560.54,557.8,559.47,5388.0
2024-02-05 11:15:00,559.63,559.63,558.0,558.24,1768.0,559.63,559.63,558.0,558.24,1768.0
2024-02-05 11:20:00,558.22,559.04,558.0,558.06,3322.0,558.22,559.04,558.0,558.06,3322.0
2024-02-05 11:25:00,558.51,559.05,557.36,558.29,2992.0,558.51,559.05,557.36,558.29,2992.0
2024-02-05 11:30:00,558.51,558.52,558.51,558.51,400.0,558.51,558.52,558.51,558.51,400.0
2024-02-05 11:35:00,559.34,560.83,558.59,559.46,2906.0,559.34,560.83,558.59,559.46,2906.0
2024-02-05 11:40:00,559.49,560.05,559.43,560.05,905.0,559.49,560.05,559.43,560.05,905.0
2024-02-05 11:45:00,559.36,560.4,559.01,560.11,1900.0,559.36,560.4,559.01,560.11,1900.0
2024-02-05 11:50:00,559.89,560.26,559.26,559.26,1400.0,559.89,560.26,559.26,559.26,1400.0
2024-02-05 11:55:00,559.38,559.39,558.15,558.8,1200.0,559.38,559.39,558.15,558.8,1200.0
2024-02-05 12:00:00,559.28,560.08,558.44,559.85,2400.0,559.28,560.08,558.44,559.85,2400.0
2024-02-05 12:05:00,559.87,562.47,559.84,562.47,5476.0,559.87,562.47,559.84,562.47,5476.0
2024-02-05 12:10:00,562.99,563.28,562.12,562.12,3950.0,562.99,563.28,562.12,562.12,3950.0
2024-02-05 12:15:00,562.89,562.98,562.1,562.11,1458.0,562.89,562.98,562.1,562.11,1458.0
2024-02-05 12:20:00,562.2,562.27,561.1,561.31,3282.0,562.2,562.27,561.1,561.31,3282.0
2024-02-05 12:25:00,561.79,563.18,561.67,562.86,3000.0,561.79,563.18,561.67,562.86,3000.0
2024-02-05 12:30:00,563.36,563.8,562.59,562.6,1856.0,563.36,563.8,562.59,562.6,1856.0
2024-02-05 12:35:00,562.61,562.91,561.71,561.8,3506.0,562.61,562.91,561.71,561.8,3506.0
2024-02-05 12:40:00,561.86,563.39,561.66,561.74,1966.0,561.86,563.39,561.66,561.74,1966.0
2024-02-05 12:45:00,561.24,561.87,560.53,561.27,2279.0,561.24,561.87,560.53,561.27,2279.0
2024-02-05 12:50:00,561.08,562.45,561.07,562.44,3909.0,561.08,562.45,561.07,562.44,3909.0
2024-02-05 12:55:00,562.06,562.06,560.5,560.7,2000.0,562.06,562.06,560.5,560.7,2000.0
2024-02-05 13:00:00,560.35,560.35,559.25,559.25,700.0,560.35,560.35,559.25,559.25,700.0
2024-02-05 13:05:00,558.65,559.16,558.56,558.58,840.0,558.65,559.16,558.56,558.58,840.0
2024-02-05 13:10:00,558.93,559.78,558.01,559.49,2336.0,558.93,559.78,558.01,559.49,2336.0
2024-02-05 13:15:00,559.6,559.6,558.88,559.32,800.0,559.6,559.6,558.88,559.32,800.0
2024-02-05 13:20:00,559.76,559.76,559.18,559.58,445.0,559.76,559.76,559.18,559.58,445.0
2024-02-05 13:25:00,559.57,560.94,559.52,560.57,1847.0,559.57,560.94,559.52,560.57,1847.0
2024-02-05 13:30:00,560.15,561.11,560.15,560.84,1100.0,560.15,561.11,560.15,560.84,1100.0
2024-02-05 13:35:00,561.6,562.3,561.19,562.3,2647.0,561.6,562.3,561.19,562.3,2647.0
2024-02-05 13:40:00,562.21,562.89,562.21,562.89,400.0,562.21,562.89,562.21,562.89,400.0
2024-02-05 13:45:00,563.19,563.47,562.61,562.69,2000.0,563.19,563.47,562.61,562.69,2000.0
2024-02-05 13:50:00,562.69,564.7,562.68,563.87,1821.0,562.69,564.7,562.68,563.87,1821.0
2024-02-05 13:55:00,564.75,565.13,564.3,564.3,1345.0,564.75,565.13,564.3,564.3,1345.0
2024-02-05 14:00:00,564.28,564.64,564.1,564.17,950.0,564.28,564.64,564.1,564.17,950.0
2024-02-05 14:05:00,563.63,565.12,563.63,564.7,1387.0,563.63,565.12,563.63,564.7,1387.0
2024-02-05 14:10:00,565.1,565.27,564.42,564.42,1483.0,565.1,565.27,564.42,564.42,1483.0
2024-02-05 14:15:00,564.97,564.97,564.08,564.08,1716.0,564.97,564.97,564.08,564.08,1716.0
2024-02-05 14:20:00,564.47,564.99,564.46,564.8,624.0,564.47,564.99,564.46,564.8,624.0
2024-02-05 14:25:00,564.88,564.88,564.68,564.68,300.0,564.88,564.88,564.68,564.68,300.0
2024-02-05 14:30:00,564.73,564.85,564.32,564.33,610.0,564.73,564.85,564.32,564.33,610.0
2024-02-05 14:35:00,564.59,564.59,563.67,563.68,1723.0,564.59,564.59,563.67,563.68,1723.0
2024-02-05 14:40:00,563.6,564.1,563.59,564.1,2603.0,563.6,564.1,563.59,564.1,2603.0
2024-02-05 14:45:00,564.45,565.11,564.25,565.11,2606.0,564.45,565.11,564.25,565.11,2606.0
2024-02-05 14:50:00,565.15,566.35,565.13,566.01,2256.0,565.15,566.35,565.13,566.01,2256.0
2024-02-05 14:55:00,566.06,566.66,565.92,566.38,1600.0,566.06,566.66,565.92,566.38,1600.0
2024-02-05 15:00:00,566.22,566.66,566.22,566.28,2032.0,566.22,566.66,566.22,566.28,2032.0
2024-02-05 15:05:00,566.2,567.06,566.2,566.27,4031.0,566.2,567.06,566.2,566.27,4031.0
2024-02-05 15:10:00,566.29,566.47,566.15,566.47,801.0,566.29,566.47,566.15,566.47,801.0
2024-02-05 15:15:00,566.3,568.05,566.24,567.72,1659.0,566.3,568.05,566.24,567.72,1659.0
2024-02-05 15:20:00,567.93,568.47,567.64,568.39,2772.0,567.93,568.47,567.64,568.39,2772.0
2024-02-05 15:25:00,568.72,570.0,568.71,569.77,3848.0,568.72,570.0,568.71,569.77,3848.0
2024-02-05 15:30:00,569.7,569.7,568.89,569.52,3568.0,569.7,569.7,568.89,569.52,3568.0
2024-02-05 15:35:00,569.5,569.76,569.12,569.5,4090.0,569.5,569.76,569.12,569.5,4090.0
2024-02-05 15:40:00,569.52,569.53,568.33,569.5,6514.0,569.52,569.53,568.33,569.5,6514.0
2024-02-05 15:45:00,569.18,571.66,569.18,571.66,9132.0,569.18,571.66,569.18,571.66,9132.0
2024-02-05 15:50:00,570.83,573.51,570.83,572.85,11762.0,570.83,573.51,570.83,572.85,11762.0
2024-02-05 15:55:00,573.03,573.63,571.78,572.24,25194.0,573.03,573.63,571.78,572.24,25194.0
2024-02-06 09:30:00,575.96,579.68,570.92,573.87,8021.0,575.96,579.68,570.92,573.87,8021.0
2024-02-06 09:35:00,569.7,572.17,569.7,572.17,300.0,569.7,572.17,569.7,572.17,300.0
2024-02-06 09:40:00,571.18,571.73,569.03,570.14,2564.0,571.18,571.73,569.03,570.14,2564.0
2024-02-06 09:45:00,569.93,569.93,568.9,569.34,939.0,569.93,569.93,568.9,569.34,939.0
2024-02-06 09:50:00,569.23,574.3,569.03,573.14,4481.0,569.23,574.3,569.03,573.14,4481.0
2024-02-06 09:55:00,575.48,575.48,572.32,572.6,1500.0,575.48,575.48,572.32,572.6,1500.0
2024-02-06 10:00:00,571.48,571.97,570.4,570.48,3870.0,571.48,571.97,570.4,570.48,3870.0
2024-02-06 10:05:00,570.61,570.61,569.33,570.14,1764.0,570.61,570.61,569.33,570.14,1764.0
2024-02-06 10:10:00,569.8,569.81,569.59,569.59,400.0,569.8,569.81,569.59,569.59,400.0
2024-02-06 10:15:00,570.47,572.32,569.67,572.32,1500.0,570.47,572.32,569.67,572.32,1500.0
2024-02-06 10:20:00,572.3,573.84,572.03,573.06,822.0,572.3,573.84,572.03,573.06,822.0
2024-02-06 10:25:00,573.51,573.67,573.51,573.67,200.0,573.51,573.67,573.51,573.67,200.0
2024-02-06 10:30:00,574.62,574.62,574.16,574.17,200.0,574.62,574.62,574.16,574.17,200.0
2024-02-06 10:35:00,574.58,575.46,573.31,573.32,1503.0,574.58,575.46,573.31,573.32,1503.0
2024-02-06 10:40:00,572.82,572.86,572.81,572.86,305.0,572.82,572.86,572.81,572.86,305.0
2024-02-06 10:45:00,572.59,572.7,572.02,572.69,1900.0,572.59,572.7,572.02,572.69,1900.0
2024-02-06 10:50:00,571.49,571.66,570.93,570.93,1107.0,571.49,571.66,570.93,570.93,1107.0
2024-02-06 10:55:00,571.36,571.71,570.65,570.68,1261.0,571.36,571.71,570.65,570.68,1261.0
2024-02-06 11:00:00,570.64,570.64,570.27,570.56,300.0,570.64,570.64,570.27,570.56,300.0
2024-02-06 11:05:00,570.04,570.31,569.58,570.02,1333.0,570.04,570.31,569.58,570.02,1333.0
2024-02-06 11:10:00,570.07,571.43,570.07,571.19,3000.0,570.07,571.43,570.07,571.19,3000.0
2024-02-06 11:15:00,571.62,571.85,571.62,571.85,259.0,571.62,571.85,571.62,571.85,259.0
2024-02-06 11:20:00,571.88,571.94,571.72,571.81,803.0,571.88,571.94,571.72,571.81,803.0
2024-02-06 11:25:00,572.0,572.0,570.79,570.79,560.0,572.0,572.0,570.79,570.79,560.0
2024-02-06 11:30:00,569.08,569.59,568.8,569.59,600.0,569.08,569.59,568.8,569.59,600.0
2024-02-06 11:35:00,570.0,570.48,570.0,570.48,800.0,570.0,570.48,570.0,570.48,800.0
2024-02-06 11:40:00,569.67,569.68,568.82,568.83,700.0,569.67,569.68,568.82,568.83,700.0
2024-02-06 11:45:00,568.4,568.45,568.4,568.45,200.0,568.4,568.45,568.4,568.45,200.0
2024-02-06 11:50:00,568.91,568.91,568.9,568.91,100.0,568.91,568.91,568.9,568.91,100.0
2024-02-06 11:55:00,568.0,569.95,568.0,569.95,1600.0,568.0,569.95,568.0,569.95,1600.0
2024-02-06 12:00:00,570.13,570.43,569.67,569.67,1805.0,570.13,570.43,569.67,569.67,1805.0
2024-02-06 12:05:00,569.08,569.08,568.84,568.85,394.0,569.08,569.08,568.84,568.85,394.0
2024-02-06 12:10:00,569.17,569.69,568.48,569.69,3132.0,569.17,569.69,568.48,569.69,3132.0
2024-02-06 12:15:00,570.13,570.54,569.64,569.64,1470.0,570.13,570.54,569.64,569.64,1470.0
2024-02-06 12:20:00,569.64,569.64,569.64,569.64,0.0,569.64,569.64,569.64,569.64,0.0
2024-02-06 12:25:00,569.34,570.0,568.82,568.82,2636.0,569.34,570.0,568.82,568.82,2636.0
2024-02-06 12:30:00,568.75,568.75,568.06,568.13,800.0,568.75,568.75,568.06,568.13,800.0
2024-02-06 12:35:00,567.45,568.12,567.45,568.03,400.0,567.45,568.12,567.45,568.03,400.0
2024-02-06 12:40:00,568.08,568.08,566.65,566.69,2016.0,568.08,568.08,566.65,566.69,2016.0
2024-02-06 12:45:00,567.49,567.49,566.71,566.71,900.0,567.49,567.49,566.71,566.71,900.0
2024-02-06 12:50:00,567.64,568.07,567.42,567.64,998.0,567.64,568.07,567.42,567.64,998.0
2024-02-06 12:55:00,568.07,568.72,567.44,568.01,1806.0,568.07,568.72,567.44,568.01,1806.0
2024-02-06 13:00:00,567.88,568.3,567.73,567.87,600.0,567.88,568.3,567.73,567.87,600.0
2024-02-06 13:05:00,568.43,568.51,567.15,567.15,1618.0,568.43,568.51,567.15,567.15,1618.0
2024-02-06 13:10:00,567.11,567.11,566.21,566.29,1571.0,567.11,567.11,566.21,566.29,1571.0
2024-02-06 13:15:00,566.25,566.37,565.57,565.63,1490.0,566.25,566.37,565.57,565.63,1490.0
2024-02-06 13:20:00,565.44,565.79,565.44,565.79,1012.0,565.44,565.79,565.44,565.79,1012.0
2024-02-06 13:25:00,565.86,566.75,565.71,566.75,2169.0,565.86,566.75,565.71,566.75,2169.0
2024-02-06 13:30:00,566.64,566.64,566.0,566.2,1316.0,566.64,566.64,566.0,566.2,1316.0
2024-02-06 13:35:00,565.65,565.65,565.02,565.4,664.0,565.65,565.65,565.02,565.4,664.0
2024-02-06 13:40:00,565.61,565.99,564.96,565.09,700.0,565.61,565.99,564.96,565.09,700.0
2024-02-06 13:45:00,565.29,565.74,565.29,565.72,1000.0,565.29,565.74,565.29,565.72,1000.0
2024-02-06 13:50:00,565.71,565.71,565.13,565.13,1249.0,565.71,565.71,565.13,565.13,1249.0
2024-02-06 13:55:00,564.83,565.44,564.83,565.15,515.0,564.83,565.44,564.83,565.15,515.0
2024-02-06 14:00:00,565.15,565.99,564.97,565.44,1110.0,565.15,565.99,564.97,565.44,1110.0
2024-02-06 14:05:00,565.57,565.58,562.5,562.81,4944.0,565.57,565.58,562.5,562.81,4944.0
2024-02-06 14:10:00,562.35,563.93,561.97,563.69,6220.0,562.35,563.93,561.97,563.69,6220.0
2024-02-06 14:15:00,563.33,564.5,563.32,563.66,1200.0,563.33,564.5,563.32,563.66,1200.0
2024-02-06 14:20:00,563.55,566.0,563.14,566.0,1725.0,563.55,566.0,563.14,566.0,1725.0
2024-02-06 14:25:00,565.99,566.52,565.22,565.4,2124.0,565.99,566.52,565.22,565.4,2124.0
2024-02-06 14:30:00,564.39,565.38,564.39,565.38,1494.0,564.39,565.38,564.39,565.38,1494.0
2024-02-06 14:35:00,565.26,565.26,564.5,564.5,1487.0,565.26,565.26,564.5,564.5,1487.0
2024-02-06 14:40:00,564.7,564.78,564.51,564.63,900.0,564.7,564.78,564.51,564.63,900.0
2024-02-06 14:45:00,564.62,566.2,564.36,565.35,8901.0,564.62,566.2,564.36,565.35,8901.0
2024-02-06 14:50:00,565.18,565.92,565.18,565.32,2819.0,565.18,565.92,565.18,565.32,2819.0
2024-02-06 14:55:00,565.31,566.01,565.08,565.43,2802.0,565.31,566.01,565.08,565.43,2802.0
2024-02-06 15:00:00,565.31,566.59,565.17,565.6,2581.0,565.31,566.59,565.17,565.6,2581.0
2024-02-06 15:05:00,565.81,566.32,565.33,566.24,4014.0,565.81,566.32,565.33,566.24,4014.0
2024-02-06 15:10:00,566.0,566.48,565.15,565.15,4058.0,566.0,566.48,565.15,565.15,4058.0
2024-02-06 15:15:00,565.27,565.32,564.46,564.5,2037.0,565.27,565.32,564.46,564.5,2037.0
2024-02-06 15:20:00,564.37,564.97,564.1,564.66,2582.0,564.37,564.97,564.1,564.66,2582.0
2024-02-06 15:25:00,564.63,564.82,564.4,564.76,1380.0,564.63,564.82,564.4,564.76,1380.0
2024-02-06 15:30:00,564.76,565.2,564.41,565.2,3720.0,564.76,565.2,564.41,565.2,3720.0
2024-02-06 15:35:00,565.17,565.65,564.95,565.65,2754.0,565.17,565.65,564.95,565.65,2754.0
2024-02-06 15:40:00,565.34,566.35,565.21,565.94,4302.0,565.34,566.35,565.21,565.94,4302.0
2024-02-06 15:45:00,565.89,567.02,565.88,567.01,4132.0,565.89,567.02,565.88,567.01,4132.0
2024-02-06 15:50:00,566.8,567.02,565.43,566.08,9195.0,566.8,567.02,565.43,566.08,9195.0
2024-02-06 15:55:00,566.17,567.48,566.17,566.67,14126.0,566.17,567.48,566.17,566.67,14126.0
2024-02-07 09:30:00,568.79,568.79,562.1,565.92,9823.0,568.79,568.79,562.1,565.92,9823.0
2024-02-07 09:35:00,564.45,566.76,562.72,566.33,3358.0,564.45,566.76,562.72,566.33,3358.0
2024-02-07 09:40:00,566.5,566.65,563.76,566.65,1598.0,566.5,566.65,563.76,566.65,1598.0
2024-02-07 09:45:00,564.62,565.64,563.95,565.64,1764.0,564.62,565.64,563.95,565.64,1764.0
2024-02-07 09:50:00,565.98,567.47,565.84,567.47,767.0,565.98,567.47,565.84,567.47,767.0
2024-02-07 09:55:00,564.8,567.21,564.41,566.6,5803.0,564.8,567.21,564.41,566.6,5803.0
2024-02-07 10:00:00,567.33,568.25,566.69,567.24,1868.0,567.33,568.25,566.69,567.24,1868.0
2024-02-07 10:05:00,566.28,568.27,565.31,568.12,2138.0,566.28,568.27,565.31,568.12,2138.0
2024-02-07 10:10:00,568.24,568.24,566.42,566.75,4355.0,568.24,568.24,566.42,566.75,4355.0
2024-02-07 10:15:00,566.89,569.94,566.84,568.62,1250.0,566.89,569.94,566.84,568.62,1250.0
2024-02-07 10:20:00,569.04,569.84,568.33,569.43,2200.0,569.04,569.84,568.33,569.43,2200.0
2024-02-07 10:25:00,568.96,571.59,568.96,570.97,2400.0,568.96,571.59,568.96,570.97,2400.0
2024-02-07 10:30:00,571.89,572.4,570.38,571.0,2803.0,571.89,572.4,570.38,571.0,2803.0
2024-02-07 10:35:00,570.21,571.2,569.78,571.2,609.0,570.21,571.2,569.78,571.2,609.0
2024-02-07 10:40:00,571.21,571.68,570.74,571.55,400.0,571.21,571.68,570.74,571.55,400.0
2024-02-07 10:45:00,571.39,571.87,571.12,571.5,2476.0,571.39,571.87,571.12,571.5,2476.0
2024-02-07 10:50:00,571.61,572.48,571.16,571.77,5005.0,571.61,572.48,571.16,571.77,5005.0
2024-02-07 10:55:00,571.16,572.61,570.33,572.61,2124.0,571.16,572.61,570.33,572.61,2124.0
2024-02-07 11:00:00,572.9,572.91,571.38,571.65,1828.0,572.9,572.91,571.38,571.65,1828.0
2024-02-07 11:05:00,571.97,572.27,571.96,572.17,2528.0,571.97,572.27,571.96,572.17,2528.0
2024-02-07 11:10:00,572.19,573.32,572.18,572.53,3273.0,572.19,573.32,572.18,572.53,3273.0
2024-02-07 11:15:00,572.44,572.44,571.46,572.31,1801.0,572.44,572.44,571.46,572.31,1801.0
2024-02-07 11:20:00,572.1,572.27,571.21,571.21,1200.0,572.1,572.27,571.21,571.21,1200.0
2024-02-07 11:25:00,571.27,571.9,570.66,571.7,3486.0,571.27,571.9,570.66,571.7,3486.0
2024-02-07 11:30:00,572.16,572.26,571.28,572.05,2831.0,572.16,572.26,571.28,572.05,2831.0
2024-02-07 11:35:00,571.8,571.81,571.65,571.69,717.0,571.8,571.81,571.65,571.69,717.0
2024-02-07 11:40:00,571.69,572.48,571.69,572.48,500.0,571.69,572.48,571.69,572.48,500.0
2024-02-07 11:45:00,572.23,572.23,571.17,571.17,1022.0,572.23,572.23,571.17,571.17,1022.0
2024-02-07 11:50:00,571.28,572.26,571.28,571.87,1393.0,571.28,572.26,571.28,571.87,1393.0
2024-02-07 11:55:00,571.94,571.94,571.43,571.43,800.0,571.94,571.94,571.43,571.43,800.0
2024-02-07 12:00:00,571.79,571.9,571.08,571.08,1000.0,571.79,571.9,571.08,571.08,1000.0
2024-02-07 12:05:00,571.07,571.85,571.0,571.78,1569.0,571.07,571.85,571.0,571.78,1569.0
2024-02-07 12:10:00,571.72,571.72,571.31,571.58,769.0,571.72,571.72,571.31,571.58,769.0
2024-02-07 12:15:00,571.62,572.39,571.61,572.01,1810.0,571.62,572.39,571.61,572.01,1810.0
2024-02-07 12:20:00,571.86,572.03,570.88,571.25,1442.0,571.86,572.03,570.88,571.25,1442.0
2024-02-07 12:25:00,571.03,571.03,570.63,570.86,850.0,571.03,571.03,570.63,570.86,850.0
2024-02-07 12:30:00,570.73,571.09,570.1,570.27,1500.0,570.73,571.09,570.1,570.27,1500.0
2024-02-07 12:35:00,570.05,570.46,569.8,570.46,933.0,570.05,570.46,569.8,570.46,933.0
2024-02-07 12:40:00,570.42,570.45,569.51,569.64,900.0,570.42,570.45,569.51,569.64,900.0
2024-02-07 12:45:00,569.95,570.56,569.72,570.56,900.0,569.95,570.56,569.72,570.56,900.0
2024-02-07 12:50:00,570.6,570.85,570.6,570.85,400.0,570.6,570.85,570.6,570.85,400.0
2024-02-07 12:55:00,571.1,571.1,570.49,570.61,803.0,571.1,571.1,570.49,570.61,803.0
2024-02-07 13:00:00,570.93,571.65,570.05,570.05,992.0,570.93,571.65,570.05,570.05,992.0
2024-02-07 13:05:00,570.17,570.5,570.04,570.07,700.0,570.17,570.5,570.04,570.07,700.0
2024-02-07 13:10:00,570.15,570.59,570.13,570.15,1073.0,570.15,570.59,570.13,570.15,1073.0
2024-02-07 13:15:00,570.15,570.36,570.01,570.34,700.0,570.15,570.36,570.01,570.34,700.0
2024-02-07 13:20:00,570.36,570.36,569.0,569.15,2950.0,570.36,570.36,569.0,569.15,2950.0
2024-02-07 13:25:00,569.14,570.05,569.14,570.05,1300.0,569.14,570.05,569.14,570.05,1300.0
2024-02-07 13:30:00,570.48,570.74,570.04,570.04,1563.0,570.48,570.74,570.04,570.04,1563.0
2024-02-07 13:35:00,569.87,570.42,569.87,570.17,1311.0,569.87,570.42,569.87,570.17,1311.0
2024-02-07 13:40:00,570.27,570.33,569.03,569.67,3442.0,570.27,570.33,569.03,569.67,3442.0
2024-02-07 13:45:00,569.7,569.7,569.56,569.56,600.0,569.7,569.7,569.56,569.56,600.0
2024-02-07 13:50:00,569.96,570.54,569.49,569.49,5457.0,569.96,570.54,569.49,569.49,5457.0
2024-02-07 13:55:00,569.84,569.84,568.71,569.62,2084.0,569.84,569.84,568.71,569.62,2084.0
2024-02-07 14:00:00,570.03,570.33,569.79,569.94,1136.0,570.03,570.33,569.79,569.94,1136.0
2024-02-07 14:05:00,569.36,570.36,569.36,570.36,900.0,569.36,570.36,569.36,570.36,900.0
2024-02-07 14:10:00,570.43,571.4,570.43,571.39,1548.0,570.43,571.4,570.43,571.39,1548.0
2024-02-07 14:15:00,571.78,571.98,571.53,571.77,2094.0,571.78,571.98,571.53,571.77,2094.0
2024-02-07 14:20:00,572.0,573.32,571.92,573.32,1000.0,572.0,573.32,571.92,573.32,1000.0
2024-02-07 14:25:00,573.32,573.78,573.32,573.53,1581.0,573.32,573.78,573.32,573.53,1581.0
2024-02-07 14:30:00,573.55,574.18,573.55,574.18,2206.0,573.55,574.18,573.55,574.18,2206.0
2024-02-07 14:35:00,573.86,574.93,573.79,574.73,4300.0,573.86,574.93,573.79,574.73,4300.0
2024-02-07 14:40:00,574.73,576.12,574.73,575.2,3004.0,574.73,576.12,574.73,575.2,3004.0
2024-02-07 14:45:00,575.39,575.76,575.39,575.63,700.0,575.39,575.76,575.39,575.63,700.0
2024-02-07 14:50:00,575.25,575.71,574.99,575.0,1400.0,575.25,575.71,574.99,575.0,1400.0
2024-02-07 14:55:00,575.0,575.17,574.48,574.88,1900.0,575.0,575.17,574.48,574.88,1900.0
2024-02-07 15:00:00,574.61,574.62,574.24,574.43,4507.0,574.61,574.62,574.24,574.43,4507.0
2024-02-07 15:05:00,574.42,574.42,572.66,573.14,2679.0,574.42,574.42,572.66,573.14,2679.0
2024-02-07 15:10:00,573.17,573.17,572.27,572.54,2252.0,573.17,573.17,572.27,572.54,2252.0
2024-02-07 15:15:00,572.17,572.93,571.7,572.93,1989.0,572.17,572.93,571.7,572.93,1989.0
2024-02-07 15:20:00,572.69,572.88,572.38,572.83,16700.0,572.69,572.88,572.38,572.83,16700.0
2024-02-07 15:25:00,572.87,573.22,572.51,573.02,5473.0,572.87,573.22,572.51,573.02,5473.0
2024-02-07 15:30:00,573.33,573.37,572.32,572.36,7483.0,573.33,573.37,572.32,572.36,7483.0
2024-02-07 15:35:00,572.19,572.56,571.99,572.09,6392.0,572.19,572.56,571.99,572.09,6392.0
2024-02-07 15:40:00,572.3,572.7,571.17,571.42,4663.0,572.3,572.7,571.17,571.42,4663.0
2024-02-07 15:45:00,571.32,572.34,571.12,571.77,7008.0,571.32,572.34,571.12,571.77,7008.0
2024-02-07 15:50:00,571.95,573.12,571.32,573.12,9514.0,571.95,573.12,571.32,573.12,9514.0
2024-02-07 15:55:00,571.78,572.75,571.68,572.32,12511.0,571.78,572.75,571.68,572.32,12511.0
2024-02-08 09:30:00,565.72,569.09,565.72,567.07,7494.0,565.72,569.09,565.72,567.07,7494.0
2024-02-08 09:35:00,569.64,569.64,569.64,569.64,100.0,569.64,569.64,569.64,569.64,100.0
2024-02-08 09:40:00,566.59,569.74,566.59,569.11,1474.0,566.59,569.74,566.59,569.11,1474.0
2024-02-08 09:45:00,569.13,569.14,568.35,568.35,600.0,569.13,569.14,568.35,568.35,600.0
2024-02-08 09:50:00,568.46,568.56,567.6,567.88,800.0,568.46,568.56,567.6,567.88,800.0
2024-02-08 09:55:00,567.4,567.4,563.73,563.74,1670.0,567.4,567.4,563.73,563.74,1670.0
2024-02-08 10:00:00,562.89,568.22,562.42,568.21,4141.0,562.89,568.22,562.42,568.21,4141.0
2024-02-08 10:05:00,568.4,568.4,566.0,566.0,1324.0,568.4,568.4,566.0,566.0,1324.0
2024-02-08 10:10:00,566.77,566.77,565.67,566.55,543.0,566.77,566.77,565.67,566.55,543.0
2024-02-08 10:15:00,566.6,567.18,566.59,566.62,2537.0,566.6,567.18,566.59,566.62,2537.0
2024-02-08 10:20:00,566.93,567.19,566.31,566.32,2215.0,566.93,567.19,566.31,566.32,2215.0
2024-02-08 10:25:00,565.52,565.72,565.52,565.72,200.0,565.52,565.72,565.52,565.72,200.0
2024-02-08 10:30:00,564.8,564.8,564.32,564.32,521.0,564.8,564.8,564.32,564.32,521.0
2024-02-08 10:35:00,564.74,564.74,564.74,564.74,100.0,564.74,564.74,564.74,564.74,100.0
2024-02-08 10:40:00,564.75,565.51,564.68,565.31,1933.0,564.75,565.51,564.68,565.31,1933.0
2024-02-08 10:45:00,565.93,565.93,564.22,564.37,1700.0,565.93,565.93,564.22,564.37,1700.0
2024-02-08 10:50:00,563.92,564.35,563.73,563.73,1907.0,563.92,564.35,563.73,563.73,1907.0
2024-02-08 10:55:00,563.71,565.35,563.1,565.35,960.0,563.71,565.35,563.1,565.35,960.0
2024-02-08 11:00:00,565.1,566.47,565.1,566.47,1833.0,565.1,566.47,565.1,566.47,1833.0
2024-02-08 11:05:00,566.15,566.73,566.15,566.5,624.0,566.15,566.73,566.15,566.5,624.0
2024-02-08 11:10:00,566.21,566.77,565.93,566.38,2443.0,566.21,566.77,565.93,566.38,2443.0
2024-02-08 11:15:00,567.0,567.0,566.16,566.17,3376.0,567.0,567.0,566.16,566.17,3376.0
2024-02-08 11:20:00,566.72,566.72,566.72,566.72,100.0,566.72,566.72,566.72,566.72,100.0
2024-02-08 11:25:00,566.7,567.57,566.59,567.52,2822.0,566.7,567.57,566.59,567.52,2822.0
2024-02-08 11:30:00,567.67,567.67,566.76,567.29,1593.0,567.67,567.67,566.76,567.29,1593.0
2024-02-08 11:35:00,567.14,567.4,566.78,566.78,1300.0,567.14,567.4,566.78,566.78,1300.0
2024-02-08 11:40:00,567.29,567.29,566.65,566.99,600.0,567.29,567.29,566.65,566.99,600.0
2024-02-08 11:45:00,566.89,567.2,566.83,567.12,2016.0,566.89,567.2,566.83,567.12,2016.0
2024-02-08 11:50:00,567.24,567.24,567.05,567.06,200.0,567.24,567.24,567.05,567.06,200.0
2024-02-08 11:55:00,567.51,567.59,567.07,567.55,1101.0,567.51,567.59,567.07,567.55,1101.0
2024-02-08 12:00:00,567.56,567.56,566.97,566.98,1800.0,567.56,567.56,566.97,566.98,1800.0
2024-02-08 12:05:00,566.96,568.13,566.95,567.56,5958.0,566.96,568.13,566.95,567.56,5958.0
2024-02-08 12:10:00,566.76,567.41,566.76,567.41,200.0,566.76,567.41,566.76,567.41,200.0
2024-02-08 12:15:00,567.33,567.66,567.33,567.66,200.0,567.33,567.66,567.33,567.66,200.0
2024-02-08 12:20:00,567.8,568.33,567.8,568.33,3000.0,567.8,568.33,567.8,568.33,3000.0
2024-02-08 12:25:00,568.29,568.57,568.22,568.57,1102.0,568.29,568.57,568.22,568.57,1102.0
2024-02-08 12:30:00,568.07,568.3,568.04,568.29,1300.0,568.07,568.3,568.04,568.29,1300.0
2024-02-08 12:35:00,569.0,569.59,569.0,569.59,2461.0,569.0,569.59,569.0,569.59,2461.0
2024-02-08 12:40:00,569.9,570.26,569.67,569.95,2720.0,569.9,570.26,569.67,569.95,2720.0
2024-02-08 12:45:00,569.92,570.04,569.54,569.54,600.0,569.92,570.04,569.54,569.54,600.0
2024-02-08 12:50:00,570.29,571.08,570.12,571.08,700.0,570.29,571.08,570.12,571.08,700.0
2024-02-08 12:55:00,570.87,571.7,570.87,571.56,640.0,570.87,571.7,570.87,571.56,640.0
2024-02-08 13:00:00,571.93,572.94,571.93,572.94,900.0,571.93,572.94,571.93,572.94,900.0
2024-02-08 13:05:00,572.42,572.42,572.4,572.4,500.0,572.42,572.42,572.4,572.4,500.0
2024-02-08 13:10:00,572.79,572.97,572.53,572.97,955.0,572.79,572.97,572.53,572.97,955.0
2024-02-08 13:15:00,573.31,573.39,572.63,573.04,1205.0,573.31,573.39,572.63,573.04,1205.0
2024-02-08 13:20:00,572.71,573.3,571.85,572.42,5909.0,572.71,573.3,571.85,572.42,5909.0
2024-02-08 13:25:00,572.79,574.2,572.77,574.1,3348.0,572.79,574.2,572.77,574.1,3348.0
2024-02-08 13:30:00,574.51,575.53,574.22,575.53,1352.0,574.51,575.53,574.22,575.53,1352.0
2024-02-08 13:35:00,575.52,575.56,574.49,574.82,3452.0,575.52,575.56,574.49,574.82,3452.0
2024-02-08 13:40:00,575.0,575.0,574.22,574.72,6861.0,575.0,575.0,574.22,574.72,6861.0
2024-02-08 13:45:00,574.64,574.65,574.21,574.22,1724.0,574.64,574.65,574.21,574.22,1724.0
2024-02-08 13:50:00,574.38,574.38,573.94,573.94,300.0,574.38,574.38,573.94,573.94,300.0
2024-02-08 13:55:00,574.01,574.3,573.89,574.3,602.0,574.01,574.3,573.89,574.3,602.0
2024-02-08 14:00:00,574.53,574.54,574.1,574.1,900.0,574.53,574.54,574.1,574.1,900.0
2024-02-08 14:05:00,574.18,574.18,573.55,573.55,400.0,574.18,574.18,573.55,573.55,400.0
2024-02-08 14:10:00,574.17,574.17,574.08,574.09,1379.0,574.17,574.17,574.08,574.09,1379.0
2024-02-08 14:15:00,573.8,574.55,573.79,574.03,999.0,573.8,574.55,573.79,574.03,999.0
2024-02-08 14:20:00,574.72,574.81,574.67,574.81,400.0,574.72,574.81,574.67,574.81,400.0
2024-02-08 14:25:00,574.97,574.98,574.38,574.42,1005.0,574.97,574.98,574.38,574.42,1005.0
2024-02-08 14:30:00,574.44,574.61,574.43,574.48,1173.0,574.44,574.61,574.43,574.48,1173.0
2024-02-08 14:35:00,574.45,574.45,574.07,574.15,703.0,574.45,574.45,574.07,574.15,703.0
2024-02-08 14:40:00,574.83,575.29,574.6,575.29,401.0,574.83,575.29,574.6,575.29,401.0
2024-02-08 14:45:00,575.58,575.95,575.34,575.67,1030.0,575.58,575.95,575.34,575.67,1030.0
2024-02-08 14:50:00,575.53,575.94,575.4,575.43,2000.0,575.53,575.94,575.4,575.43,2000.0
2024-02-08 14:55:00,575.77,575.77,575.77,575.77,100.0,575.77,575.77,575.77,575.77,100.0
2024-02-08 15:00:00,575.8,575.85,575.51,575.51,900.0,575.8,575.85,575.51,575.51,900.0
2024-02-08 15:05:00,575.37,575.37,574.76,574.85,1300.0,575.37,575.37,574.76,574.85,1300.0
2024-02-08 15:10:00,574.97,575.2,574.94,575.2,893.0,574.97,575.2,574.94,575.2,893.0
2024-02-08 15:15:00,575.4,575.4,574.81,574.81,1523.0,575.4,575.4,574.81,574.81,1523.0
2024-02-08 15:20:00,574.75,575.23,574.75,575.07,968.0,574.75,575.23,574.75,575.07,968.0
2024-02-08 15:25:00,574.91,574.91,574.52,574.63,2605.0,574.91,574.91,574.52,574.63,2605.0
2024-02-08 15:30:00,574.2,574.2,573.56,573.76,1829.0,574.2,574.2,573.56,573.76,1829.0
2024-02-08 15:35:00,573.47,573.47,572.52,572.76,4511.0,573.47,573.47,572.52,572.76,4511.0
2024-02-08 15:40:00,572.66,572.94,572.28,572.74,2087.0,572.66,572.94,572.28,572.74,2087.0
2024-02-08 15:45:00,572.74,572.96,571.46,571.5,5133.0,572.74,572.96,571.46,571.5,5133.0
2024-02-08 15:50:00,571.56,572.09,571.29,571.93,4774.0,571.56,572.09,571.29,571.93,4774.0
2024-02-08 15:55:00,572.74,574.29,572.5,574.16,14392.0,572.74,574.29,572.5,574.16,14392.0
2024-02-09 09:30:00,575.8,578.35,572.0,573.52,3346.0,575.8,578.35,572.0,573.52,3346.0
2024-02-09 09:35:00,571.57,574.94,571.57,573.19,1450.0,571.57,574.94,571.57,573.19,1450.0
2024-02-09 09:40:00,572.1,572.1,572.1,572.1,100.0,572.1,572.1,572.1,572.1,100.0
2024-02-09 09:45:00,572.0,572.0,569.53,570.16,2744.0,572.0,572.0,569.53,570.16,2744.0
2024-02-09 09:50:00,570.5,571.45,569.31,569.31,1177.0,570.5,571.45,569.31,569.31,1177.0
2024-02-09 09:55:00,570.73,570.73,570.73,570.73,225.0,570.73,570.73,570.73,570.73,225.0
2024-02-09 10:00:00,571.91,571.91,570.42,570.42,700.0,571.91,571.91,570.42,570.42,700.0
2024-02-09 10:05:00,570.63,570.63,570.42,570.57,709.0,570.63,570.63,570.42,570.57,709.0
2024-02-09 10:10:00,570.32,570.74,568.82,569.97,2302.0,570.32,570.74,568.82,569.97,2302.0
2024-02-09 10:15:00,569.71,569.71,567.68,567.68,1732.0,569.71,569.71,567.68,567.68,1732.0
2024-02-09 10:20:00,566.52,567.18,565.52,565.83,1200.0,566.52,567.18,565.52,565.83,1200.0
2024-02-09 10:25:00,566.03,567.95,566.03,567.0,2579.0,566.03,567.95,566.03,567.0,2579.0
2024-02-09 10:30:00,567.3,569.39,565.54,569.39,2207.0,567.3,569.39,565.54,569.39,2207.0
2024-02-09 10:35:00,569.4,569.4,568.35,568.88,600.0,569.4,569.4,568.35,568.88,600.0
2024-02-09 10:40:00,568.63,568.63,567.15,568.24,1447.0,568.63,568.63,567.15,568.24,1447.0
2024-02-09 10:45:00,568.45,568.45,568.19,568.37,460.0,568.45,568.45,568.19,568.37,460.0
2024-02-09 10:50:00,567.9,569.41,567.75,567.75,570.0,567.9,569.41,567.75,567.75,570.0
2024-02-09 10:55:00,567.64,568.15,565.74,567.39,2100.0,567.64,568.15,565.74,567.39,2100.0
2024-02-09 11:00:00,568.15,569.09,567.73,568.95,500.0,568.15,569.09,567.73,568.95,500.0
2024-02-09 11:05:00,569.05,569.05,568.06,568.33,1150.0,569.05,569.05,568.06,568.33,1150.0
2024-02-09 11:10:00,568.35,569.07,567.55,568.95,800.0,568.35,569.07,567.55,568.95,800.0
2024-02-09 11:15:00,568.9,568.9,568.4,568.5,400.0,568.9,568.9,568.4,568.5,400.0
2024-02-09 11:20:00,568.5,568.52,567.58,567.62,1666.0,568.5,568.52,567.58,567.62,1666.0
2024-02-09 11:25:00,567.55,567.63,566.9,567.63,1100.0,567.55,567.63,566.9,567.63,1100.0
2024-02-09 11:30:00,567.4,568.02,566.46,567.62,1778.0,567.4,568.02,566.46,567.62,1778.0
2024-02-09 11:35:00,567.34,567.34,566.95,566.96,254.0,567.34,567.34,566.95,566.96,254.0
2024-02-09 11:40:00,566.94,567.26,566.17,566.79,1900.0,566.94,567.26,566.17,566.79,1900.0
2024-02-09 11:45:00,566.97,567.26,566.74,566.83,2140.0,566.97,567.26,566.74,566.83,2140.0
2024-02-09 11:50:00,566.83,567.9,566.82,567.9,1568.0,566.83,567.9,566.82,567.9,1568.0
2024-02-09 11:55:00,567.44,567.64,567.44,567.55,700.0,567.44,567.64,567.44,567.55,700.0
2024-02-09 12:00:00,567.54,567.94,567.13,567.37,900.0,567.54,567.94,567.13,567.37,900.0
2024-02-09 12:05:00,566.96,568.14,566.96,568.14,900.0,566.96,568.14,566.96,568.14,900.0
2024-02-09 12:10:00,567.73,567.9,566.96,567.62,2050.0,567.73,567.9,566.96,567.62,2050.0
2024-02-09 12:15:00,567.96,567.96,567.26,567.44,1126.0,567.96,567.96,567.26,567.44,1126.0
2024-02-09 12:20:00,567.67,568.05,567.26,567.3,600.0,567.67,568.05,567.26,567.3,600.0
2024-02-09 12:25:00,567.49,568.36,567.49,567.81,1500.0,567.49,568.36,567.49,567.81,1500.0
2024-02-09 12:30:00,567.81,567.81,567.81,567.81,0.0,567.81,567.81,567.81,567.81,0.0
2024-02-09 12:35:00,567.27,568.12,567.18,568.09,400.0,567.27,568.12,567.18,568.09,400.0
2024-02-09 12:40:00,568.21,568.21,568.15,568.21,300.0,568.21,568.21,568.15,568.21,300.0
2024-02-09 12:45:00,568.25,568.91,568.24,568.82,1000.0,568.25,568.91,568.24,568.82,1000.0
2024-02-09 12:50:00,568.62,569.58,568.61,569.22,1100.0,568.62,569.58,568.61,569.22,1100.0
2024-02-09 12:55:00,569.06,569.67,568.42,568.93,700.0,569.06,569.67,568.42,568.93,700.0
2024-02-09 13:00:00,569.0,569.37,568.99,569.0,400.0,569.0,569.37,568.99,569.0,400.0
2024-02-09 13:05:00,569.08,569.6,569.08,569.25,300.0,569.08,569.6,569.08,569.25,300.0
2024-02-09 13:10:00,569.56,570.26,569.15,569.15,978.0,569.56,570.26,569.15,569.15,978.0
2024-02-09 13:15:00,570.0,570.0,567.76,567.76,7939.0,570.0,570.0,567.76,567.76,7939.0
2024-02-09 13:20:00,568.52,568.52,568.51,568.52,100.0,568.52,568.52,568.51,568.52,100.0
2024-02-09 13:25:00,568.64,568.64,568.64,568.64,100.0,568.64,568.64,568.64,568.64,100.0
2024-02-09 13:30:00,568.97,568.97,568.6,568.69,600.0,568.97,568.97,568.6,568.69,600.0
2024-02-09 13:35:00,568.29,568.86,567.57,568.63,1149.0,568.29,568.86,567.57,568.63,1149.0
2024-02-09 13:40:00,568.11,568.23,567.33,567.42,1100.0,568.11,568.23,567.33,567.42,1100.0
2024-02-09 13:45:00,567.34,567.34,567.33,567.34,128.0,567.34,567.34,567.33,567.34,128.0
2024-02-09 13:50:00,567.34,567.34,567.34,567.34,0.0,567.34,567.34,567.34,567.34,0.0
2024-02-09 13:55:00,567.03,569.35,567.03,569.35,2500.0,567.03,569.35,567.03,569.35,2500.0
2024-02-09 14:00:00,569.93,570.2,568.99,568.99,4636.0,569.93,570.2,568.99,568.99,4636.0
2024-02-09 14:05:00,568.71,569.05,568.71,569.05,300.0,568.71,569.05,568.71,569.05,300.0
2024-02-09 14:10:00,568.95,568.95,568.94,568.95,100.0,568.95,568.95,568.94,568.95,100.0
2024-02-09 14:15:00,569.17,569.85,569.17,569.85,1293.0,569.17,569.85,569.17,569.85,1293.0
2024-02-09 14:20:00,569.5,570.08,569.5,569.76,2385.0,569.5,570.08,569.5,569.76,2385.0
2024-02-09 14:25:00,570.0,570.34,569.86,570.27,1200.0,570.0,570.34,569.86,570.27,1200.0
2024-02-09 14:30:00,570.31,570.39,570.24,570.31,600.0,570.31,570.39,570.24,570.31,600.0
2024-02-09 14:35:00,570.1,570.8,569.73,570.8,1400.0,570.1,570.8,569.73,570.8,1400.0
2024-02-09 14:40:00,570.83,571.1,570.74,570.81,799.0,570.83,571.1,570.74,570.81,799.0
2024-02-09 14:45:00,570.41,570.56,570.3,570.56,300.0,570.41,570.56,570.3,570.56,300.0
2024-02-09 14:50:00,570.4,570.53,570.1,570.53,700.0,570.4,570.53,570.1,570.53,700.0
2024-02-09 14:55:00,570.72,571.15,570.72,571.15,800.0,570.72,571.15,570.72,571.15,800.0
2024-02-09 15:00:00,571.16,572.73,571.16,572.73,900.0,571.16,572.73,571.16,572.73,900.0
2024-02-09 15:05:00,572.6,572.68,572.6,572.66,400.0,572.6,572.68,572.6,572.66,400.0
2024-02-09 15:10:00,572.92,573.02,572.46,573.02,900.0,572.92,573.02,572.46,573.02,900.0
2024-02-09 15:15:00,573.04,573.28,572.95,573.27,800.0,573.04,573.28,572.95,573.27,800.0
2024-02-09 15:20:00,573.03,573.33,572.99,572.99,1396.0,573.03,573.33,572.99,572.99,1396.0
2024-02-09 15:25:00,572.98,573.08,572.65,573.0,700.0,572.98,573.08,572.65,573.0,700.0
2024-02-09 15:30:00,572.97,572.97,572.63,572.68,1600.0,572.97,572.97,572.63,572.68,1600.0
2024-02-09 15:35:00,573.01,573.3,572.93,573.3,400.0,573.01,573.3,572.93,573.3,400.0
2024-02-09 15:40:00,573.54,573.54,572.76,572.76,1200.0,573.54,573.54,572.76,572.76,1200.0
2024-02-09 15:45:00,573.11,573.51,573.11,573.48,300.0,573.11,573.51,573.11,573.48,300.0
2024-02-09 15:50:00,573.5,574.37,573.02,573.15,7887.0,573.5,574.37,573.02,573.15,7887.0
2024-02-09 15:55:00,573.61,573.61,571.91,572.21,6582.0,573.61,573.61,571.91,572.21,6582.0
2024-02-12 09:30:00,568.96,569.27,568.96,568.99,4396.0,568.96,569.27,568.96,568.99,4396.0
2024-02-12 09:35:00,568.92,569.84,568.71,569.7,1006.0,568.92,569.84,568.71,569.7,1006.0
2024-02-12 09:40:00,569.62,569.62,568.29,568.4,601.0,569.62,569.62,568.29,568.4,601.0
2024-02-12 09:45:00,569.18,569.18,569.17,569.18,100.0,569.18,569.18,569.17,569.18,100.0
2024-02-12 09:50:00,569.01,569.02,567.04,567.53,909.0,569.01,569.02,567.04,567.53,909.0
2024-02-12 09:55:00,566.98,567.08,565.22,565.57,1744.0,566.98,567.08,565.22,565.57,1744.0
2024-02-12 10:00:00,566.51,566.51,563.78,563.78,1340.0,566.51,566.51,563.78,563.78,1340.0
2024-02-12 10:05:00,563.14,564.44,562.84,563.8,1334.0,563.14,564.44,562.84,563.8,1334.0
2024-02-12 10:10:00,564.56,565.0,564.56,564.94,300.0,564.56,565.0,564.56,564.94,300.0
2024-02-12 10:15:00,566.11,566.66,565.58,566.65,672.0,566.11,566.66,565.58,566.65,672.0
2024-02-12 10:20:00,567.01,567.01,565.64,565.64,1000.0,567.01,567.01,565.64,565.64,1000.0
2024-02-12 10:25:00,566.02,566.02,564.81,565.56,3600.0,566.02,566.02,564.81,565.56,3600.0
2024-02-12 10:30:00,564.56,564.76,564.19,564.46,537.0,564.56,564.76,564.19,564.46,537.0
2024-02-12 10:35:00,564.48,564.48,563.24,563.38,1822.0,564.48,564.48,563.24,563.38,1822.0
2024-02-12 10:40:00,563.38,563.89,563.38,563.89,1375.0,563.38,563.89,563.38,563.89,1375.0
2024-02-12 10:45:00,563.98,564.75,563.9,564.75,2155.0,563.98,564.75,563.9,564.75,2155.0
2024-02-12 10:50:00,564.74,565.53,564.26,565.52,3550.0,564.74,565.53,564.26,565.52,3550.0
2024-02-12 10:55:00,565.88,565.88,565.33,565.34,500.0,565.88,565.88,565.33,565.34,500.0
2024-02-12 11:00:00,565.18,565.18,564.95,564.95,600.0,565.18,565.18,564.95,564.95,600.0
2024-02-12 11:05:00,564.94,565.33,564.94,565.33,200.0,564.94,565.33,564.94,565.33,200.0
2024-02-12 11:10:00,565.0,565.45,564.94,565.44,906.0,565.0,565.45,564.94,565.44,906.0
2024-02-12 11:15:00,564.95,565.16,564.06,564.06,1775.0,564.95,565.16,564.06,564.06,1775.0
2024-02-12 11:20:00,563.93,564.37,563.92,564.1,1200.0,563.93,564.37,563.92,564.1,1200.0
2024-02-12 11:25:00,564.62,564.62,564.26,564.34,300.0,564.62,564.62,564.26,564.34,300.0
2024-02-12 11:30:00,564.35,564.35,563.85,563.85,400.0,564.35,564.35,563.85,563.85,400.0
2024-02-12 11:35:00,563.71,563.71,563.44,563.44,885.0,563.71,563.71,563.44,563.44,885.0
2024-02-12 11:40:00,563.07,563.28,563.04,563.2,900.0,563.07,563.28,563.04,563.2,900.0
2024-02-12 11:45:00,562.76,563.08,562.74,562.74,400.0,562.76,563.08,562.74,562.74,400.0
2024-02-12 11:50:00,562.91,563.71,562.91,563.14,400.0,562.91,563.71,562.91,563.14,400.0
2024-02-12 11:55:00,563.0,563.48,563.0,563.48,837.0,563.0,563.48,563.0,563.48,837.0
2024-02-12 12:00:00,563.23,563.23,562.87,562.87,328.0,563.23,563.23,562.87,562.87,328.0
2024-02-12 12:05:00,563.39,563.4,562.92,562.92,320.0,563.39,563.4,562.92,562.92,320.0
2024-02-12 12:10:00,563.48,564.06,563.48,564.06,300.0,563.48,564.06,563.48,564.06,300.0
2024-02-12 12:15:00,563.7,564.1,563.7,564.1,549.0,563.7,564.1,563.7,564.1,549.0
2024-02-12 12:20:00,564.21,564.21,564.03,564.13,500.0,564.21,564.21,564.03,564.13,500.0
2024-02-12 12:25:00,563.78,565.0,563.66,564.94,1431.0,563.78,565.0,563.66,564.94,1431.0
2024-02-12 12:30:00,564.98,564.98,564.92,564.92,200.0,564.98,564.98,564.92,564.92,200.0
2024-02-12 12:35:00,564.96,565.29,564.95,565.29,200.0,564.96,565.29,564.95,565.29,200.0
2024-02-12 12:40:00,565.08,565.08,565.08,565.08,100.0,565.08,565.08,565.08,565.08,100.0
2024-02-12 12:45:00,565.05,565.64,565.04,565.63,1400.0,565.05,565.64,565.04,565.63,1400.0
2024-02-12 12:50:00,565.67,565.78,565.43,565.43,700.0,565.67,565.78,565.43,565.43,700.0
2024-02-12 12:55:00,565.77,565.78,565.52,565.52,200.0,565.77,565.78,565.52,565.52,200.0
2024-02-12 13:00:00,566.03,566.18,565.78,565.86,1139.0,566.03,566.18,565.78,565.86,1139.0
2024-02-12 13:05:00,566.0,566.14,566.0,566.14,200.0,566.0,566.14,566.0,566.14,200.0
2024-02-12 13:10:00,566.34,566.34,566.33,566.34,200.0,566.34,566.34,566.33,566.34,200.0
2024-02-12 13:15:00,566.34,566.34,565.54,565.54,954.0,566.34,566.34,565.54,565.54,954.0
2024-02-12 13:20:00,565.19,565.38,564.75,564.75,400.0,565.19,565.38,564.75,564.75,400.0
2024-02-12 13:25:00,563.71,563.71,563.71,563.71,100.0,563.71,563.71,563.71,563.71,100.0
2024-02-12 13:30:00,563.27,563.27,563.27,563.27,100.0,563.27,563.27,563.27,563.27,100.0
2024-02-12 13:35:00,562.41,562.41,562.41,562.41,200.0,562.41,562.41,562.41,562.41,200.0
2024-02-12 13:40:00,562.11,562.11,562.11,562.11,100.0,562.11,562.11,562.11,562.11,100.0
2024-02-12 13:45:00,562.11,562.11,562.11,562.11,0.0,562.11,562.11,562.11,562.11,0.0
2024-02-12 13:50:00,562.74,563.2,562.74,563.2,500.0,562.74,563.2,562.74,563.2,500.0
2024-02-12 13:55:00,563.0,563.01,562.82,562.82,200.0,563.0,563.01,562.82,562.82,200.0
2024-02-12 14:00:00,562.45,562.45,562.11,562.14,1621.0,562.45,562.45,562.11,562.14,1621.0
2024-02-12 14:05:00,562.11,562.16,561.73,562.08,2127.0,562.11,562.16,561.73,562.08,2127.0
2024-02-12 14:10:00,561.88,562.8,561.88,562.5,3045.0,561.88,562.8,561.88,562.5,3045.0
2024-02-12 14:15:00,562.5,562.73,561.22,561.22,1700.0,562.5,562.73,561.22,561.22,1700.0
2024-02-12 14:20:00,561.26,563.64,561.26,563.14,2183.0,561.26,563.64,561.26,563.14,2183.0
2024-02-12 14:25:00,563.2,563.98,562.55,563.23,1200.0,563.2,563.98,562.55,563.23,1200.0
2024-02-12 14:30:00,562.55,564.25,562.55,564.25,1078.0,562.55,564.25,562.55,564.25,1078.0
2024-02-12 14:35:00,564.49,564.86,564.09,564.19,802.0,564.49,564.86,564.09,564.19,802.0
2024-02-12 14:40:00,563.94,564.19,563.94,564.19,660.0,563.94,564.19,563.94,564.19,660.0
2024-02-12 14:45:00,564.26,564.6,564.0,564.6,700.0,564.26,564.6,564.0,564.6,700.0
2024-02-12 14:50:00,563.81,564.21,563.81,564.21,700.0,563.81,564.21,563.81,564.21,700.0
2024-02-12 14:55:00,563.95,563.95,563.77,563.77,204.0,563.95,563.95,563.77,563.77,204.0
2024-02-12 15:00:00,564.1,565.0,563.94,565.0,800.0,564.1,565.0,563.94,565.0,800.0
2024-02-12 15:05:00,564.99,565.4,564.98,565.4,1083.0,564.99,565.4,564.98,565.4,1083.0
2024-02-12 15:10:00,565.44,565.73,565.2,565.23,1146.0,565.44,565.73,565.2,565.23,1146.0
2024-02-12 15:15:00,565.42,565.44,565.26,565.3,538.0,565.42,565.44,565.26,565.3,538.0
2024-02-12 15:20:00,565.25,565.38,564.87,565.16,1745.0,565.25,565.38,564.87,565.16,1745.0
2024-02-12 15:25:00,565.01,565.37,564.92,565.25,1000.0,565.01,565.37,564.92,565.25,1000.0
2024-02-12 15:30:00,565.66,565.88,565.45,565.62,1164.0,565.66,565.88,565.45,565.62,1164.0
2024-02-12 15:35:00,565.83,566.02,565.77,566.02,1459.0,565.83,566.02,565.77,566.02,1459.0
2024-02-12 15:40:00,565.73,566.01,565.65,565.95,982.0,565.73,566.01,565.65,565.95,982.0
2024-02-12 15:45:00,566.42,566.42,565.94,565.94,400.0,566.42,566.42,565.94,565.94,400.0
2024-02-12 15:50:00,566.03,566.2,565.65,565.71,2264.0,566.03,566.2,565.65,565.71,2264.0
2024-02-12 15:55:00,565.56,565.97,565.11,565.46,6124.0,565.56,565.97,565.11,565.46,6124.0
2024-02-13 09:30:00,553.14,553.38,550.22,551.54,4044.0,553.14,553.38,550.22,551.54,4044.0
2024-02-13 09:35:00,553.68,555.0,551.54,552.76,2498.0,553.68,555.0,551.54,552.76,2498.0
2024-02-13 09:40:00,551.74,551.97,547.57,547.57,2000.0,551.74,551.97,547.57,547.57,2000.0
2024-02-13 09:45:00,547.47,548.34,546.41,548.05,5634.0,547.47,548.34,546.41,548.05,5634.0
2024-02-13 09:50:00,548.38,548.38,546.99,548.12,1700.0,548.38,548.38,546.99,548.12,1700.0
2024-02-13 09:55:00,549.27,549.84,548.88,549.78,1612.0,549.27,549.84,548.88,549.78,1612.0
2024-02-13 10:00:00,549.78,550.08,548.91,549.63,2622.0,549.78,550.08,548.91,549.63,2622.0
2024-02-13 10:05:00,549.87,549.87,548.94,549.42,2629.0,549.87,549.87,548.94,549.42,2629.0
2024-02-13 10:10:00,550.61,550.61,549.91,549.91,402.0,550.61,550.61,549.91,549.91,402.0
2024-02-13 10:15:00,549.84,550.34,549.63,550.15,1399.0,549.84,550.34,549.63,550.15,1399.0
2024-02-13 10:20:00,550.52,551.21,550.52,551.21,200.0,550.52,551.21,550.52,551.21,200.0
2024-02-13 10:25:00,551.28,553.39,551.28,552.34,1090.0,551.28,553.39,551.28,552.34,1090.0
2024-02-13 10:30:00,553.14,554.61,552.68,554.61,1861.0,553.14,554.61,552.68,554.61,1861.0
2024-02-13 10:35:00,554.65,555.6,554.48,554.88,2000.0,554.65,555.6,554.48,554.88,2000.0
2024-02-13 10:40:00,556.22,556.52,555.97,556.07,600.0,556.22,556.52,555.97,556.07,600.0
2024-02-13 10:45:00,556.32,556.32,556.32,556.32,200.0,556.32,556.32,556.32,556.32,200.0
2024-02-13 10:50:00,555.35,556.15,555.35,556.15,300.0,555.35,556.15,555.35,556.15,300.0
2024-02-13 10:55:00,554.98,555.03,554.96,555.03,400.0,554.98,555.03,554.96,555.03,400.0
2024-02-13 11:00:00,555.03,555.03,555.03,555.03,0.0,555.03,555.03,555.03,555.03,0.0
2024-02-13 11:05:00,555.0,555.0,555.0,555.0,200.0,555.0,555.0,555.0,555.0,200.0
2024-02-13 11:10:00,555.12,555.12,554.29,554.44,600.0,555.12,555.12,554.29,554.44,600.0
2024-02-13 11:15:00,554.75,555.16,554.75,555.16,206.0,554.75,555.16,554.75,555.16,206.0
2024-02-13 11:20:00,555.44,555.87,555.43,555.87,200.0,555.44,555.87,555.43,555.87,200.0
2024-02-13 11:25:00,556.57,556.57,556.15,556.38,1493.0,556.57,556.57,556.15,556.38,1493.0
2024-02-13 11:30:00,557.07,557.16,556.42,556.8,1113.0,557.07,557.16,556.42,556.8,1113.0
2024-02-13 11:35:00,556.59,557.38,556.58,557.38,4000.0,556.59,557.38,556.58,557.38,4000.0
2024-02-13 11:40:00,557.34,557.94,557.33,557.85,1147.0,557.34,557.94,557.33,557.85,1147.0
2024-02-13 11:45:00,557.84,558.88,557.83,558.88,500.0,557.84,558.88,557.83,558.88,500.0
2024-02-13 11:50:00,558.41,558.44,556.83,556.83,1025.0,558.41,558.44,556.83,556.83,1025.0
2024-02-13 11:55:00,555.84,555.84,555.47,555.63,551.0,555.84,555.84,555.47,555.63,551.0
2024-02-13 12:00:00,555.4,555.4,555.4,555.4,100.0,555.4,555.4,555.4,555.4,100.0
2024-02-13 12:05:00,557.02,557.02,557.02,557.02,100.0,557.02,557.02,557.02,557.02,100.0
2024-02-13 12:10:00,556.25,556.36,556.25,556.36,200.0,556.25,556.36,556.25,556.36,200.0
2024-02-13 12:15:00,556.11,556.11,556.11,556.11,100.0,556.11,556.11,556.11,556.11,100.0
2024-02-13 12:20:00,556.38,556.39,555.63,555.63,200.0,556.38,556.39,555.63,555.63,200.0
2024-02-13 12:25:00,555.49,555.49,555.42,555.42,200.0,555.49,555.49,555.42,555.42,200.0
2024-02-13 12:30:00,555.75,556.05,555.75,556.05,200.0,555.75,556.05,555.75,556.05,200.0
2024-02-13 12:35:00,555.38,555.39,555.18,555.18,500.0,555.38,555.39,555.18,555.18,500.0
2024-02-13 12:40:00,555.8,555.8,554.93,555.75,1060.0,555.8,555.8,554.93,555.75,1060.0
2024-02-13 12:45:00,555.44,555.73,555.0,555.0,507.0,555.44,555.73,555.0,555.0,507.0
2024-02-13 12:50:00,555.0,555.0,555.0,555.0,0.0,555.0,555.0,555.0,555.0,0.0
2024-02-13 12:55:00,555.0,555.39,555.0,555.39,393.0,555.0,555.39,555.0,555.39,393.0
2024-02-13 13:00:00,555.62,555.62,554.88,554.88,2059.0,555.62,555.62,554.88,554.88,2059.0
2024-02-13 13:05:00,554.47,554.72,554.22,554.22,300.0,554.47,554.72,554.22,554.22,300.0
2024-02-13 13:10:00,553.01,553.02,553.01,553.02,629.0,553.01,553.02,553.01,553.02,629.0
2024-02-13 13:15:00,553.02,553.02,553.02,553.02,0.0,553.02,553.02,553.02,553.02,0.0
2024-02-13 13:20:00,552.57,552.57,552.36,552.36,300.0,552.57,552.57,552.36,552.36,300.0
2024-02-13 13:25:00,552.35,552.36,552.0,552.0,208.0,552.35,552.36,552.0,552.0,208.0
2024-02-13 13:30:00,552.03,552.47,551.98,552.43,500.0,552.03,552.47,551.98,552.43,500.0
2024-02-13 13:35:00,552.23,552.57,551.91,551.92,600.0,552.23,552.57,551.91,551.92,600.0
2024-02-13 13:40:00,551.92,551.92,551.92,551.92,0.0,551.92,551.92,551.92,551.92,0.0
2024-02-13 13:45:00,551.73,551.73,551.73,551.73,100.0,551.73,551.73,551.73,551.73,100.0
2024-02-13 13:50:00,551.68,552.38,551.68,552.38,900.0,551.68,552.38,551.68,552.38,900.0
2024-02-13 13:55:00,551.43,551.72,551.23,551.72,517.0,551.43,551.72,551.23,551.72,517.0
2024-02-13 14:00:00,551.21,551.21,551.21,551.21,100.0,551.21,551.21,551.21,551.21,100.0
2024-02-13 14:05:00,551.23,551.23,550.89,550.89,200.0,551.23,551.23,550.89,550.89,200.0
2024-02-13 14:10:00,550.7,550.7,550.25,550.25,400.0,550.7,550.7,550.25,550.25,400.0
2024-02-13 14:15:00,549.87,550.08,549.87,550.08,600.0,549.87,550.08,549.87,550.08,600.0
2024-02-13 14:20:00,550.63,550.63,550.28,550.28,200.0,550.63,550.63,550.28,550.28,200.0
2024-02-13 14:25:00,549.92,549.92,549.46,549.91,543.0,549.92,549.92,549.46,549.91,543.0
2024-02-13 14:30:00,549.9,550.28,549.9,550.27,300.0,549.9,550.28,549.9,550.27,300.0
2024-02-13 14:35:00,550.3,551.38,550.29,551.38,343.0,550.3,551.38,550.29,551.38,343.0
2024-02-13 14:40:00,551.7,551.97,551.69,551.87,400.0,551.7,551.97,551.69,551.87,400.0
2024-02-13 14:45:00,551.46,551.46,550.59,550.6,600.0,551.46,551.46,550.59,550.6,600.0
2024-02-13 14:50:00,550.44,550.91,550.44,550.9,800.0,550.44,550.91,550.44,550.9,800.0
2024-02-13 14:55:00,550.58,551.57,550.58,551.02,1600.0,550.58,551.57,550.58,551.02,1600.0
2024-02-13 15:00:00,551.19,551.25,550.15,550.48,3512.0,551.19,551.25,550.15,550.48,3512.0
2024-02-13 15:05:00,550.49,550.62,550.29,550.57,1500.0,550.49,550.62,550.29,550.57,1500.0
2024-02-13 15:10:00,549.93,550.32,549.84,550.19,2279.0,549.93,550.32,549.84,550.19,2279.0
2024-02-13 15:15:00,550.13,550.3,549.42,549.42,1203.0,550.13,550.3,549.42,549.42,1203.0
2024-02-13 15:20:00,549.11,549.97,549.11,549.96,738.0,549.11,549.97,549.11,549.96,738.0
2024-02-13 15:25:00,550.34,550.8,550.34,550.8,795.0,550.34,550.8,550.34,550.8,795.0
2024-02-13 15:30:00,550.99,551.74,550.98,551.74,500.0,550.99,551.74,550.98,551.74,500.0
2024-02-13 15:35:00,552.13,552.13,550.33,550.74,1315.0,552.13,552.13,550.33,550.74,1315.0
2024-02-13 15:40:00,550.16,551.31,550.16,551.04,1297.0,550.16,551.31,550.16,551.04,1297.0
2024-02-13 15:45:00,551.4,552.48,551.4,552.48,1469.0,551.4,552.48,551.4,552.48,1469.0
2024-02-13 15:50:00,552.5,553.66,551.86,552.51,4137.0,552.5,553.66,551.86,552.51,4137.0
2024-02-13 15:55:00,552.91,555.67,552.88,555.31,14012.0,552.91,555.67,552.88,555.31,14012.0
2024-02-14 09:30:00,558.54,562.74,557.23,557.23,2790.0,558.54,562.74,557.23,557.23,2790.0
2024-02-14 09:35:00,556.19,557.83,556.19,557.83,1172.0,556.19,557.83,556.19,557.83,1172.0
2024-02-14 09:40:00,556.59,558.96,556.59,558.92,1442.0,556.59,558.96,556.59,558.92,1442.0
2024-02-14 09:45:00,559.25,559.25,557.85,558.21,865.0,559.25,559.25,557.85,558.21,865.0
2024-02-14 09:50:00,558.56,560.46,558.03,560.46,765.0,558.56,560.46,558.03,560.46,765.0
2024-02-14 09:55:00,559.54,559.69,558.89,559.62,1916.0,559.54,559.69,558.89,559.62,1916.0
2024-02-14 10:00:00,559.96,559.96,558.91,558.92,400.0,559.96,559.96,558.91,558.92,400.0
2024-02-14 10:05:00,559.16,559.19,557.33,557.34,2464.0,559.16,559.19,557.33,557.34,2464.0
2024-02-14 10:10:00,558.17,558.37,558.01,558.37,400.0,558.17,558.37,558.01,558.37,400.0
2024-02-14 10:15:00,558.37,558.37,558.37,558.37,0.0,558.37,558.37,558.37,558.37,0.0
2024-02-14 10:20:00,559.25,559.98,558.87,559.71,1327.0,559.25,559.98,558.87,559.71,1327.0
2024-02-14 10:25:00,561.54,561.61,560.92,560.92,500.0,561.54,561.61,560.92,560.92,500.0
2024-02-14 10:30:00,560.67,562.07,560.67,562.07,348.0,560.67,562.07,560.67,562.07,348.0
2024-02-14 10:35:00,562.25,562.25,560.44,561.34,2810.0,562.25,562.25,560.44,561.34,2810.0
2024-02-14 10:40:00,560.42,560.42,559.76,559.76,300.0,560.42,560.42,559.76,559.76,300.0
2024-02-14 10:45:00,559.41,559.41,558.89,558.89,650.0,559.41,559.41,558.89,558.89,650.0
2024-02-14 10:50:00,559.0,559.0,558.36,558.7,400.0,559.0,559.0,558.36,558.7,400.0
2024-02-14 10:55:00,558.4,559.99,558.4,559.31,3229.0,558.4,559.99,558.4,559.31,3229.0
2024-02-14 11:00:00,558.48,558.94,557.99,558.63,902.0,558.48,558.94,557.99,558.63,902.0
2024-02-14 11:05:00,558.86,559.07,558.55,559.03,500.0,558.86,559.07,558.55,559.03,500.0
2024-02-14 11:10:00,559.03,559.03,559.03,559.03,0.0,559.03,559.03,559.03,559.03,0.0
2024-02-14 11:15:00,559.62,559.94,559.55,559.94,1000.0,559.62,559.94,559.55,559.94,1000.0
2024-02-14 11:20:00,560.36,560.57,560.36,560.57,300.0,560.36,560.57,560.36,560.57,300.0
2024-02-14 11:25:00,560.76,560.77,559.84,559.85,3561.0,560.76,560.77,559.84,559.85,3561.0
2024-02-14 11:30:00,559.73,560.0,559.07,559.72,1540.0,559.73,560.0,559.07,559.72,1540.0
2024-02-14 11:35:00,559.72,559.72,558.08,558.75,1500.0,559.72,559.72,558.08,558.75,1500.0
2024-02-14 11:40:00,558.57,558.57,557.96,557.96,700.0,558.57,558.57,557.96,557.96,700.0
2024-02-14 11:45:00,557.83,558.24,557.83,558.23,1552.0,557.83,558.24,557.83,558.23,1552.0
2024-02-14 11:50:00,558.5,558.82,557.69,557.77,843.0,558.5,558.82,557.69,557.77,843.0
2024-02-14 11:55:00,557.55,557.55,556.31,556.32,800.0,557.55,557.55,556.31,556.32,800.0
2024-02-14 12:00:00,555.89,556.39,555.52,556.11,800.0,555.89,556.39,555.52,556.11,800.0
2024-02-14 12:05:00,555.67,555.69,555.66,555.69,300.0,555.67,555.69,555.66,555.69,300.0
2024-02-14 12:10:00,557.35,557.35,557.34,557.35,100.0,557.35,557.35,557.34,557.35,100.0
2024-02-14 12:15:00,557.22,557.58,557.21,557.52,400.0,557.22,557.58,557.21,557.52,400.0
2024-02-14 12:20:00,557.3,557.82,557.3,557.39,2234.0,557.3,557.82,557.3,557.39,2234.0
2024-02-14 12:25:00,557.57,557.78,557.56,557.77,214.0,557.57,557.78,557.56,557.77,214.0
2024-02-14 12:30:00,557.81,558.56,557.26,558.41,8425.0,557.81,558.56,557.26,558.41,8425.0
2024-02-14 12:35:00,558.08,558.41,557.73,558.2,1040.0,558.08,558.41,557.73,558.2,1040.0
2024-02-14 12:40:00,558.15,559.37,558.15,559.37,1570.0,558.15,559.37,558.15,559.37,1570.0
2024-02-14 12:45:00,558.98,558.98,558.39,558.39,300.0,558.98,558.98,558.39,558.39,300.0
2024-02-14 12:50:00,558.19,558.82,558.19,558.36,437.0,558.19,558.82,558.19,558.36,437.0
2024-02-14 12:55:00,558.82,558.82,558.49,558.82,300.0,558.82,558.82,558.49,558.82,300.0
2024-02-14 13:00:00,558.54,558.81,558.53,558.81,650.0,558.54,558.81,558.53,558.81,650.0
2024-02-14 13:05:00,558.81,558.81,558.81,558.81,0.0,558.81,558.81,558.81,558.81,0.0
2024-02-14 13:10:00,558.47,558.47,557.82,557.97,1025.0,558.47,558.47,557.82,557.97,1025.0
2024-02-14 13:15:00,557.83,558.09,557.83,558.09,200.0,557.83,558.09,557.83,558.09,200.0
2024-02-14 13:20:00,557.96,557.96,557.88,557.88,200.0,557.96,557.96,557.88,557.88,200.0
2024-02-14 13:25:00,557.23,557.23,557.16,557.17,1000.0,557.23,557.23,557.16,557.17,1000.0
2024-02-14 13:30:00,557.2,557.56,557.2,557.26,1300.0,557.2,557.56,557.2,557.26,1300.0
2024-02-14 13:35:00,557.5,558.51,557.26,558.5,1800.0,557.5,558.51,557.26,558.5,1800.0
2024-02-14 13:40:00,558.49,558.49,557.51,557.63,1300.0,558.49,558.49,557.51,557.63,1300.0
2024-02-14 13:45:00,557.86,558.19,557.8,558.06,1400.0,557.86,558.19,557.8,558.06,1400.0
2024-02-14 13:50:00,558.06,558.06,557.59,557.88,5663.0,558.06,558.06,557.59,557.88,5663.0
2024-02-14 13:55:00,557.87,557.87,556.88,557.25,1086.0,557.87,557.87,556.88,557.25,1086.0
2024-02-14 14:00:00,557.92,557.92,556.58,556.74,1104.0,557.92,557.92,556.58,556.74,1104.0
2024-02-14 14:05:00,556.54,556.54,556.1,556.21,664.0,556.54,556.54,556.1,556.21,664.0
2024-02-14 14:10:00,555.74,556.44,555.61,555.62,1354.0,555.74,556.44,555.61,555.62,1354.0
2024-02-14 14:15:00,556.11,556.59,556.11,556.59,435.0,556.11,556.59,556.11,556.59,435.0
2024-02-14 14:20:00,556.22,556.23,556.21,556.23,300.0,556.22,556.23,556.21,556.23,300.0
2024-02-14 14:25:00,556.1,557.02,556.09,557.02,1049.0,556.1,557.02,556.09,557.02,1049.0
2024-02-14 14:30:00,556.89,557.08,556.23,556.97,2058.0,556.89,557.08,556.23,556.97,2058.0
2024-02-14 14:35:00,556.83,557.26,556.79,557.26,2509.0,556.83,557.26,556.79,557.26,2509.0
2024-02-14 14:40:00,556.86,557.0,556.85,556.88,1100.0,556.86,557.0,556.85,556.88,1100.0
2024-02-14 14:45:00,556.82,556.92,556.82,556.92,211.0,556.82,556.92,556.82,556.92,211.0
2024-02-14 14:50:00,556.91,557.25,556.88,557.25,700.0,556.91,557.25,556.88,557.25,700.0
2024-02-14 14:55:00,557.39,557.78,557.08,557.49,944.0,557.39,557.78,557.08,557.49,944.0
2024-02-14 15:00:00,557.81,558.27,557.43,557.44,703.0,557.81,558.27,557.43,557.44,703.0
2024-02-14 15:05:00,557.74,558.27,557.74,558.27,900.0,557.74,558.27,557.74,558.27,900.0
2024-02-14 15:10:00,558.29,558.45,558.12,558.12,708.0,558.29,558.45,558.12,558.12,708.0
2024-02-14 15:15:00,558.32,558.37,557.91,557.92,1100.0,558.32,558.37,557.91,557.92,1100.0
2024-02-14 15:20:00,557.95,558.16,557.71,558.16,400.0,557.95,558.16,557.71,558.16,400.0
2024-02-14 15:25:00,558.31,558.68,558.13,558.45,1309.0,558.31,558.68,558.13,558.45,1309.0
2024-02-14 15:30:00,558.4,558.4,557.65,557.65,1443.0,558.4,558.4,557.65,557.65,1443.0
2024-02-14 15:35:00,557.93,558.6,557.93,558.6,800.0,557.93,558.6,557.93,558.6,800.0
2024-02-14 15:40:00,558.76,558.77,558.51,558.71,427.0,558.76,558.77,558.51,558.71,427.0
2024-02-14 15:45:00,558.32,558.69,558.32,558.69,602.0,558.32,558.69,558.32,558.69,602.0
2024-02-14 15:50:00,558.79,560.05,558.54,559.15,8233.0,558.79,560.05,558.54,559.15,8233.0
2024-02-14 15:55:00,559.47,560.72,559.16,560.16,7339.0,559.47,560.72,559.16,560.16,7339.0
2024-02-15 09:30:00,562.39,562.39,562.39,562.39,3324.0,562.39,562.39,562.39,562.39,3324.0
2024-02-15 09:35:00,562.39,562.39,562.39,562.39,0.0,562.39,562.39,562.39,562.39,0.0
2024-02-15 09:40:00,563.94,565.29,563.94,564.52,400.0,563.94,565.29,563.94,564.52,400.0
2024-02-15 09:45:00,564.29,565.04,564.28,564.54,600.0,564.29,565.04,564.28,564.54,600.0
2024-02-15 09:50:00,564.64,565.64,564.11,564.43,1416.0,564.64,565.64,564.11,564.43,1416.0
2024-02-15 09:55:00,564.09,564.09,564.08,564.09,148.0,564.09,564.09,564.08,564.09,148.0
2024-02-15 10:00:00,564.12,564.12,563.07,563.31,800.0,564.12,564.12,563.07,563.31,800.0
2024-02-15 10:05:00,564.06,564.37,563.12,563.12,500.0,564.06,564.37,563.12,563.12,500.0
2024-02-15 10:10:00,562.56,562.56,561.51,561.51,300.0,562.56,562.56,561.51,561.51,300.0
2024-02-15 10:15:00,561.15,561.24,560.21,560.21,400.0,561.15,561.24,560.21,560.21,400.0
2024-02-15 10:20:00,560.38,560.9,560.38,560.9,406.0,560.38,560.9,560.38,560.9,406.0
2024-02-15 10:25:00,560.75,560.75,559.69,559.69,510.0,560.75,560.75,559.69,559.69,510.0
2024-02-15 10:30:00,558.5,558.9,558.49,558.63,400.0,558.5,558.9,558.49,558.63,400.0
2024-02-15 10:35:00,558.64,560.44,558.64,560.44,2280.0,558.64,560.44,558.64,560.44,2280.0
2024-02-15 10:40:00,560.62,560.63,560.23,560.44,523.0,560.62,560.63,560.23,560.44,523.0
2024-02-15 10:45:00,560.7,560.7,560.64,560.64,200.0,560.7,560.7,560.64,560.64,200.0
2024-02-15 10:50:00,562.02,562.29,562.02,562.09,300.0,562.02,562.29,562.02,562.09,300.0
2024-02-15 10:55:00,562.04,562.07,561.22,561.22,700.0,562.04,562.07,561.22,561.22,700.0
2024-02-15 11:00:00,561.23,561.47,560.96,561.14,1209.0,561.23,561.47,560.96,561.14,1209.0
2024-02-15 11:05:00,561.06,561.23,561.06,561.17,591.0,561.06,561.23,561.06,561.17,591.0
2024-02-15 11:10:00,561.14,561.15,561.14,561.14,100.0,561.14,561.15,561.14,561.14,100.0
2024-02-15 11:15:00,561.07,561.56,560.97,561.56,400.0,561.07,561.56,560.97,561.56,400.0
2024-02-15 11:20:00,561.26,561.26,560.82,560.82,200.0,561.26,561.26,560.82,560.82,200.0
2024-02-15 11:25:00,560.75,560.95,560.74,560.74,507.0,560.75,560.95,560.74,560.74,507.0
2024-02-15 11:30:00,561.0,561.22,560.91,560.94,400.0,561.0,561.22,560.91,560.94,400.0
2024-02-15 11:35:00,560.97,561.13,560.96,561.13,600.0,560.97,561.13,560.96,561.13,600.0
2024-02-15 11:40:00,560.77,560.78,560.54,560.68,800.0,560.77,560.78,560.54,560.68,800.0
2024-02-15 11:45:00,560.62,561.06,560.58,560.71,1045.0,560.62,561.06,560.58,560.71,1045.0
2024-02-15 11:50:00,560.73,560.73,560.28,560.35,500.0,560.73,560.73,560.28,560.35,500.0
2024-02-15 11:55:00,560.68,561.01,560.68,561.0,500.0,560.68,561.01,560.68,561.0,500.0
2024-02-15 12:00:00,561.38,561.38,561.38,561.38,100.0,561.38,561.38,561.38,561.38,100.0
2024-02-15 12:05:00,560.91,561.43,560.91,561.22,690.0,560.91,561.43,560.91,561.22,690.0
2024-02-15 12:10:00,561.18,561.78,561.18,561.78,400.0,561.18,561.78,561.18,561.78,400.0
2024-02-15 12:15:00,561.66,562.2,561.66,562.2,500.0,561.66,562.2,561.66,562.2,500.0
2024-02-15 12:20:00,561.79,561.79,561.79,561.79,336.0,561.79,561.79,561.79,561.79,336.0
2024-02-15 12:25:00,561.75,562.19,561.75,561.83,599.0,561.75,562.19,561.75,561.83,599.0
2024-02-15 12:30:00,562.21,562.21,561.36,561.36,700.0,562.21,562.21,561.36,561.36,700.0
2024-02-15 12:35:00,561.67,561.67,561.67,561.67,100.0,561.67,561.67,561.67,561.67,100.0
2024-02-15 12:40:00,561.69,561.97,561.41,561.41,600.0,561.69,561.97,561.41,561.41,600.0
2024-02-15 12:45:00,561.57,561.84,561.4,561.4,801.0,561.57,561.84,561.4,561.4,801.0
2024-02-15 12:50:00,561.78,562.0,561.74,562.0,300.0,561.78,562.0,561.74,562.0,300.0
2024-02-15 12:55:00,561.79,562.16,561.78,561.94,704.0,561.79,562.16,561.78,561.94,704.0
2024-02-15 13:00:00,562.19,562.19,561.98,561.98,200.0,562.19,562.19,561.98,561.98,200.0
2024-02-15 13:05:00,562.1,563.32,562.1,563.32,400.0,562.1,563.32,562.1,563.32,400.0
2024-02-15 13:10:00,563.84,564.96,563.84,564.96,400.0,563.84,564.96,563.84,564.96,400.0
2024-02-15 13:15:00,564.99,565.14,564.99,565.14,200.0,564.99,565.14,564.99,565.14,200.0
2024-02-15 13:20:00,566.19,566.19,565.82,565.9,400.0,566.19,566.19,565.82,565.9,400.0
2024-02-15 13:25:00,565.72,566.26,565.72,566.26,300.0,565.72,566.26,565.72,566.26,300.0
2024-02-15 13:30:00,567.04,567.11,566.87,566.87,311.0,567.04,567.11,566.87,566.87,311.0
2024-02-15 13:35:00,566.63,566.96,566.39,566.96,1100.0,566.63,566.96,566.39,566.96,1100.0
2024-02-15 13:40:00,566.89,566.89,566.89,566.89,200.0,566.89,566.89,566.89,566.89,200.0
2024-02-15 13:45:00,566.73,566.73,566.39,566.39,213.0,566.73,566.73,566.39,566.39,213.0
2024-02-15 13:50:00,567.7,567.95,567.7,567.92,400.0,567.7,567.95,567.7,567.92,400.0
2024-02-15 13:55:00,567.92,567.92,567.92,567.92,0.0,567.92,567.92,567.92,567.92,0.0
2024-02-15 14:00:00,568.0,568.48,567.73,568.26,1068.0,568.0,568.48,567.73,568.26,1068.0
2024-02-15 14:05:00,568.42,568.75,568.31,568.31,400.0,568.42,568.75,568.31,568.31,400.0
2024-02-15 14:10:00,568.13,568.15,568.13,568.15,200.0,568.13,568.15,568.13,568.15,200.0
2024-02-15 14:15:00,568.25,568.79,568.25,568.79,300.0,568.25,568.79,568.25,568.79,300.0
2024-02-15 14:20:00,568.23,568.23,568.23,568.23,100.0,568.23,568.23,568.23,568.23,100.0
2024-02-15 14:25:00,568.24,568.46,567.7,567.71,714.0,568.24,568.46,567.7,567.71,714.0
2024-02-15 14:30:00,568.21,568.45,568.14,568.26,500.0,568.21,568.45,568.14,568.26,500.0
2024-02-15 14:35:00,568.19,568.19,567.81,567.81,773.0,568.19,568.19,567.81,567.81,773.0
2024-02-15 14:40:00,567.76,568.0,567.56,568.0,620.0,567.76,568.0,567.56,568.0,620.0
2024-02-15 14:45:00,568.15,568.62,568.15,568.62,300.0,568.15,568.62,568.15,568.62,300.0
2024-02-15 14:50:00,568.59,569.16,568.37,568.74,1034.0,568.59,569.16,568.37,568.74,1034.0
2024-02-15 14:55:00,568.74,568.74,568.74,568.74,0.0,568.74,568.74,568.74,568.74,0.0
2024-02-15 15:00:00,568.17,568.17,567.15,567.15,200.0,568.17,568.17,567.15,567.15,200.0
2024-02-15 15:05:00,566.93,566.93,566.83,566.84,429.0,566.93,566.93,566.83,566.84,429.0
2024-02-15 15:10:00,567.14,567.51,567.14,567.51,300.0,567.14,567.51,567.14,567.51,300.0
2024-02-15 15:15:00,567.45,567.48,567.19,567.2,513.0,567.45,567.48,567.19,567.2,513.0
2024-02-15 15:20:00,567.0,567.0,566.9,566.9,623.0,567.0,567.0,566.9,566.9,623.0
2024-02-15 15:25:00,567.1,567.59,567.09,567.59,200.0,567.1,567.59,567.09,567.59,200.0
2024-02-15 15:30:00,568.1,568.1,567.6,567.6,609.0,568.1,568.1,567.6,567.6,609.0
2024-02-15 15:35:00,567.16,567.35,567.07,567.07,1726.0,567.16,567.35,567.07,567.07,1726.0
2024-02-15 15:40:00,567.37,568.05,567.03,568.05,1812.0,567.37,568.05,567.03,568.05,1812.0
2024-02-15 15:45:00,567.87,568.74,567.87,568.14,4120.0,567.87,568.74,567.87,568.14,4120.0
2024-02-15 15:50:00,568.0,568.95,567.81,568.93,9660.0,568.0,568.95,567.81,568.93,9660.0
2024-02-15 15:55:00,569.03,569.26,568.59,569.02,4201.0,569.03,569.26,568.59,569.02,4201.0
2024-02-16 09:30:00,565.15,565.15,561.71,563.72,14688.0,565.15,565.15,561.71,563.72,14688.0
2024-02-16 09:35:00,563.35,563.35,562.27,562.27,633.0,563.35,563.35,562.27,562.27,633.0
2024-02-16 09:40:00,565.37,565.37,563.03,563.04,700.0,565.37,565.37,563.03,563.04,700.0
2024-02-16 09:45:00,563.16,563.16,562.75,562.75,400.0,563.16,563.16,562.75,562.75,400.0
2024-02-16 09:50:00,564.38,564.9,562.78,562.78,2000.0,564.38,564.9,562.78,562.78,2000.0
2024-02-16 09:55:00,562.43,562.43,562.42,562.43,100.0,562.43,562.43,562.42,562.43,100.0
2024-02-16 10:00:00,562.57,562.57,560.71,560.82,1900.0,562.57,562.57,560.71,560.82,1900.0
2024-02-16 10:05:00,561.25,561.52,560.68,561.36,1600.0,561.25,561.52,560.68,561.36,1600.0
2024-02-16 10:10:00,561.42,561.63,560.88,560.88,700.0,561.42,561.63,560.88,560.88,700.0
2024-02-16 10:15:00,561.0,561.0,560.16,560.17,1800.0,561.0,561.0,560.16,560.17,1800.0
2024-02-16 10:20:00,560.04,560.04,558.75,559.41,1300.0,560.04,560.04,558.75,559.41,1300.0
2024-02-16 10:25:00,559.21,560.29,559.21,560.0,1400.0,559.21,560.29,559.21,560.0,1400.0
2024-02-16 10:30:00,559.52,559.52,559.09,559.14,1300.0,559.52,559.52,559.09,559.14,1300.0
2024-02-16 10:35:00,559.21,560.23,559.21,560.23,805.0,559.21,560.23,559.21,560.23,805.0
2024-02-16 10:40:00,560.26,560.97,560.26,560.42,1350.0,560.26,560.97,560.26,560.42,1350.0
2024-02-16 10:45:00,560.31,560.61,559.66,559.67,4641.0,560.31,560.61,559.66,559.67,4641.0
2024-02-16 10:50:00,559.67,560.1,558.98,559.11,5000.0,559.67,560.1,558.98,559.11,5000.0
2024-02-16 10:55:00,559.17,559.17,558.81,559.0,1500.0,559.17,559.17,558.81,559.0,1500.0
2024-02-16 11:00:00,558.77,558.91,558.77,558.9,800.0,558.77,558.91,558.77,558.9,800.0
2024-02-16 11:05:00,558.93,559.29,558.89,559.08,1000.0,558.93,559.29,558.89,559.08,1000.0
2024-02-16 11:10:00,559.49,559.94,559.49,559.94,200.0,559.49,559.94,559.49,559.94,200.0
2024-02-16 11:15:00,560.21,560.56,559.67,560.56,2297.0,560.21,560.56,559.67,560.56,2297.0
2024-02-16 11:20:00,560.61,561.57,560.3,561.57,4137.0,560.61,561.57,560.3,561.57,4137.0
2024-02-16 11:25:00,562.06,562.53,562.06,562.18,400.0,562.06,562.53,562.06,562.18,400.0
2024-02-16 11:30:00,562.4,562.5,562.4,562.5,400.0,562.4,562.5,562.4,562.5,400.0
2024-02-16 11:35:00,562.56,563.46,562.47,563.46,1500.0,562.56,563.46,562.47,563.46,1500.0
2024-02-16 11:40:00,563.94,564.28,563.91,563.92,600.0,563.94,564.28,563.91,563.92,600.0
2024-02-16 11:45:00,563.88,563.88,563.83,563.83,200.0,563.88,563.88,563.83,563.83,200.0
2024-02-16 11:50:00,564.21,564.23,563.49,563.65,2200.0,564.21,564.23,563.49,563.65,2200.0
2024-02-16 11:55:00,563.19,563.42,563.18,563.42,500.0,563.19,563.42,563.18,563.42,500.0
2024-02-16 12:00:00,563.36,563.36,563.36,563.36,300.0,563.36,563.36,563.36,563.36,300.0
2024-02-16 12:05:00,562.65,562.83,562.16,562.72,1400.0,562.65,562.83,562.16,562.72,1400.0
2024-02-16 12:10:00,562.81,562.82,562.54,562.72,900.0,562.81,562.82,562.54,562.72,900.0
2024-02-16 12:15:00,562.45,562.49,562.16,562.34,825.0,562.45,562.49,562.16,562.34,825.0
2024-02-16 12:20:00,562.08,562.83,562.08,562.83,1030.0,562.08,562.83,562.08,562.83,1030.0
2024-02-16 12:25:00,563.31,563.31,563.31,563.31,200.0,563.31,563.31,563.31,563.31,200.0
2024-02-16 12:30:00,563.77,563.77,563.38,563.5,600.0,563.77,563.77,563.38,563.5,600.0
2024-02-16 12:35:00,562.97,562.97,562.43,562.43,939.0,562.97,562.97,562.43,562.43,939.0
2024-02-16 12:40:00,562.83,562.91,562.63,562.88,1000.0,562.83,562.91,562.63,562.88,1000.0
2024-02-16 12:45:00,563.12,563.58,563.12,563.36,327.0,563.12,563.58,563.12,563.36,327.0
2024-02-16 12:50:00,563.69,563.69,563.15,563.35,1542.0,563.69,563.69,563.15,563.35,1542.0
2024-02-16 12:55:00,563.27,563.27,562.88,562.88,300.0,563.27,563.27,562.88,562.88,300.0
2024-02-16 13:00:00,562.5,562.51,561.98,561.99,1500.0,562.5,562.51,561.98,561.99,1500.0
2024-02-16 13:05:00,562.03,562.14,562.03,562.14,200.0,562.03,562.14,562.03,562.14,200.0
2024-02-16 13:10:00,562.43,562.71,562.43,562.71,1100.0,562.43,562.71,562.43,562.71,1100.0
2024-02-16 13:15:00,562.45,562.9,562.42,562.86,3770.0,562.45,562.9,562.42,562.86,3770.0
2024-02-16 13:20:00,562.88,563.49,562.88,563.49,1300.0,562.88,563.49,562.88,563.49,1300.0
2024-02-16 13:25:00,563.73,563.73,563.26,563.52,1100.0,563.73,563.73,563.26,563.52,1100.0
2024-02-16 13:30:00,563.54,564.02,563.54,564.02,1045.0,563.54,564.02,563.54,564.02,1045.0
2024-02-16 13:35:00,563.9,563.9,563.86,563.86,200.0,563.9,563.9,563.86,563.86,200.0
2024-02-16 13:40:00,564.02,564.02,563.62,563.62,400.0,564.02,564.02,563.62,563.62,400.0
2024-02-16 13:45:00,563.68,563.71,563.68,563.71,300.0,563.68,563.71,563.68,563.71,300.0
2024-02-16 13:50:00,563.57,563.57,563.2,563.38,1250.0,563.57,563.57,563.2,563.38,1250.0
2024-02-16 13:55:00,563.24,563.24,562.82,562.89,1100.0,563.24,563.24,562.82,562.89,1100.0
2024-02-16 14:00:00,562.87,563.05,562.81,562.84,1500.0,562.87,563.05,562.81,562.84,1500.0
2024-02-16 14:05:00,562.85,563.56,562.7,563.47,2078.0,562.85,563.56,562.7,563.47,2078.0
2024-02-16 14:10:00,563.43,563.67,563.42,563.5,1575.0,563.43,563.67,563.42,563.5,1575.0
2024-02-16 14:15:00,563.84,563.84,563.29,563.29,532.0,563.84,563.84,563.29,563.29,532.0
2024-02-16 14:20:00,563.24,563.24,563.23,563.24,112.0,563.24,563.24,563.23,563.24,112.0
2024-02-16 14:25:00,563.25,563.47,563.25,563.47,200.0,563.25,563.47,563.25,563.47,200.0
2024-02-16 14:30:00,562.76,562.76,562.18,562.18,1974.0,562.76,562.76,562.18,562.18,1974.0
2024-02-16 14:35:00,562.18,562.57,562.18,562.49,3700.0,562.18,562.57,562.18,562.49,3700.0
2024-02-16 14:40:00,562.58,562.58,562.33,562.35,725.0,562.58,562.58,562.33,562.35,725.0
2024-02-16 14:45:00,562.31,562.31,560.11,560.12,4779.0,562.31,562.31,560.11,560.12,4779.0
2024-02-16 14:50:00,560.01,560.02,558.79,559.54,3173.0,560.01,560.02,558.79,559.54,3173.0
2024-02-16 14:55:00,559.44,559.73,559.43,559.53,1700.0,559.44,559.73,559.43,559.53,1700.0
2024-02-16 15:00:00,559.51,559.58,558.79,558.96,2300.0,559.51,559.58,558.79,558.96,2300.0
2024-02-16 15:05:00,558.97,558.99,558.79,558.87,1312.0,558.97,558.99,558.79,558.87,1312.0
2024-02-16 15:10:00,558.66,558.66,557.85,557.85,2000.0,558.66,558.66,557.85,557.85,2000.0
2024-02-16 15:15:00,557.76,558.83,557.56,558.23,2699.0,557.76,558.83,557.56,558.23,2699.0
2024-02-16 15:20:00,558.33,558.75,557.98,558.49,1200.0,558.33,558.75,557.98,558.49,1200.0
2024-02-16 15:25:00,558.73,559.04,558.55,558.84,2800.0,558.73,559.04,558.55,558.84,2800.0
2024-02-16 15:30:00,558.85,558.88,558.31,558.77,1700.0,558.85,558.88,558.31,558.77,1700.0
2024-02-16 15:35:00,558.5,558.5,557.42,557.43,2000.0,558.5,558.5,557.42,557.43,2000.0
2024-02-16 15:40:00,557.63,557.97,557.0,557.73,3538.0,557.63,557.97,557.0,557.73,3538.0
2024-02-16 15:45:00,557.75,557.77,556.46,556.76,2070.0,557.75,557.77,556.46,556.76,2070.0
2024-02-16 15:50:00,556.69,556.87,555.0,555.92,9903.0,556.69,556.87,555.0,555.92,9903.0
2024-02-16 15:55:00,556.08,556.08,555.13,555.36,10443.0,556.08,556.08,555.13,555.36,10443.0
2024-02-20 09:30:00,553.77,553.77,551.75,551.75,8619.0,553.77,553.77,551.75,551.75,8619.0
2024-02-20 09:35:00,551.05,551.17,549.52,550.02,3787.0,551.05,551.17,549.52,550.02,3787.0
2024-02-20 09:40:00,548.26,548.85,547.56,547.93,3770.0,548.26,548.85,547.56,547.93,3770.0
2024-02-20 09:45:00,547.12,548.46,546.94,548.46,1475.0,547.12,548.46,546.94,548.46,1475.0
2024-02-20 09:50:00,548.56,549.98,548.08,549.9,1555.0,548.56,549.98,548.08,549.9,1555.0
2024-02-20 09:55:00,550.64,550.76,549.68,550.29,2001.0,550.64,550.76,549.68,550.29,2001.0
2024-02-20 10:00:00,549.92,550.05,549.73,550.05,460.0,549.92,550.05,549.73,550.05,460.0
2024-02-20 10:05:00,549.52,549.61,549.01,549.51,1261.0,549.52,549.61,549.01,549.51,1261.0
2024-02-20 10:10:00,549.74,550.06,548.84,548.84,1562.0,549.74,550.06,548.84,548.84,1562.0
2024-02-20 10:15:00,548.89,550.78,548.89,550.55,1764.0,548.89,550.78,548.89,550.55,1764.0
2024-02-20 10:20:00,549.85,551.04,549.85,551.04,1391.0,549.85,551.04,549.85,551.04,1391.0
2024-02-20 10:25:00,551.39,551.79,551.08,551.32,527.0,551.39,551.79,551.08,551.32,527.0
2024-02-20 10:30:00,551.86,551.86,550.6,550.79,1929.0,551.86,551.86,550.6,550.79,1929.0
2024-02-20 10:35:00,550.37,550.79,550.29,550.79,800.0,550.37,550.79,550.29,550.79,800.0
2024-02-20 10:40:00,550.81,551.31,550.74,551.31,1781.0,550.81,551.31,550.74,551.31,1781.0
2024-02-20 10:45:00,551.52,552.09,551.52,552.09,200.0,551.52,552.09,551.52,552.09,200.0
2024-02-20 10:50:00,551.88,552.05,551.42,551.42,1600.0,551.88,552.05,551.42,551.42,1600.0
2024-02-20 10:55:00,550.81,550.99,550.28,550.99,1200.0,550.81,550.99,550.28,550.99,1200.0
2024-02-20 11:00:00,551.17,551.74,551.17,551.46,1601.0,551.17,551.74,551.17,551.46,1601.0
2024-02-20 11:05:00,551.47,551.47,551.24,551.24,972.0,551.47,551.47,551.24,551.24,972.0
2024-02-20 11:10:00,551.26,551.26,550.65,551.22,3286.0,551.26,551.26,550.65,551.22,3286.0
2024-02-20 11:15:00,551.47,552.14,551.42,551.51,1571.0,551.47,552.14,551.42,551.51,1571.0
2024-02-20 11:20:00,551.33,552.58,551.33,552.27,1031.0,551.33,552.58,551.33,552.27,1031.0
2024-02-20 11:25:00,552.56,552.56,552.56,552.56,114.0,552.56,552.56,552.56,552.56,114.0
2024-02-20 11:30:00,552.6,552.65,551.75,552.17,2896.0,552.6,552.65,551.75,552.17,2896.0
2024-02-20 11:35:00,552.03,552.04,551.58,551.58,925.0,552.03,552.04,551.58,551.58,925.0
2024-02-20 11:40:00,552.06,552.06,551.27,551.47,800.0,552.06,552.06,551.27,551.47,800.0
2024-02-20 11:45:00,551.34,551.92,551.34,551.92,1140.0,551.34,551.92,551.34,551.92,1140.0
2024-02-20 11:50:00,552.21,552.21,552.21,552.21,614.0,552.21,552.21,552.21,552.21,614.0
2024-02-20 11:55:00,552.15,552.15,551.74,551.74,500.0,552.15,552.15,551.74,551.74,500.0
2024-02-20 12:00:00,551.67,551.67,550.76,550.76,800.0,551.67,551.67,550.76,550.76,800.0
2024-02-20 12:05:00,550.28,550.62,550.26,550.32,1938.0,550.28,550.62,550.26,550.32,1938.0
2024-02-20 12:10:00,550.67,550.67,549.99,550.14,500.0,550.67,550.67,549.99,550.14,500.0
2024-02-20 12:15:00,549.93,549.93,549.63,549.78,755.0,549.93,549.93,549.63,549.78,755.0
2024-02-20 12:20:00,549.86,549.95,549.86,549.95,200.0,549.86,549.95,549.86,549.95,200.0
2024-02-20 12:25:00,549.87,549.87,549.27,549.27,1175.0,549.87,549.87,549.27,549.27,1175.0
2024-02-20 12:30:00,549.23,550.61,548.69,550.61,2441.0,549.23,550.61,548.69,550.61,2441.0
2024-02-20 12:35:00,550.21,550.21,549.37,549.37,300.0,550.21,550.21,549.37,549.37,300.0
2024-02-20 12:40:00,549.1,549.72,549.09,549.72,552.0,549.1,549.72,549.09,549.72,552.0
2024-02-20 12:45:00,550.15,550.15,549.89,549.89,600.0,550.15,550.15,549.89,549.89,600.0
2024-02-20 12:50:00,549.9,550.41,549.9,550.4,800.0,549.9,550.41,549.9,550.4,800.0
2024-02-20 12:55:00,550.49,550.81,550.48,550.81,300.0,550.49,550.81,550.48,550.81,300.0
2024-02-20 13:00:00,550.62,550.62,550.08,550.08,1090.0,550.62,550.62,550.08,550.08,1090.0
2024-02-20 13:05:00,549.97,549.97,549.59,549.59,200.0,549.97,549.97,549.59,549.59,200.0
2024-02-20 13:10:00,549.3,549.63,549.3,549.63,200.0,549.3,549.63,549.3,549.63,200.0
2024-02-20 13:15:00,548.93,549.37,548.93,549.37,1200.0,548.93,549.37,548.93,549.37,1200.0
2024-02-20 13:20:00,549.91,549.95,549.6,549.95,704.0,549.91,549.95,549.6,549.95,704.0
2024-02-20 13:25:00,549.96,549.96,548.82,548.86,863.0,549.96,549.96,548.82,548.86,863.0
2024-02-20 13:30:00,549.11,549.11,548.41,548.42,600.0,549.11,549.11,548.41,548.42,600.0
2024-02-20 13:35:00,548.42,548.42,548.42,548.42,0.0,548.42,548.42,548.42,548.42,0.0
2024-02-20 13:40:00,548.05,548.76,548.05,548.72,790.0,548.05,548.76,548.05,548.72,790.0
2024-02-20 13:45:00,548.73,548.74,548.43,548.43,652.0,548.73,548.74,548.43,548.43,652.0
2024-02-20 13:50:00,548.6,548.65,548.59,548.64,200.0,548.6,548.65,548.59,548.64,200.0
2024-02-20 13:55:00,548.38,549.12,548.38,549.12,1200.0,548.38,549.12,548.38,549.12,1200.0
2024-02-20 14:00:00,549.01,549.12,548.78,548.99,1385.0,549.01,549.12,548.78,548.99,1385.0
2024-02-20 14:05:00,549.14,549.77,549.14,549.7,783.0,549.14,549.77,549.14,549.7,783.0
2024-02-20 14:10:00,549.58,549.58,549.37,549.38,400.0,549.58,549.58,549.37,549.38,400.0
2024-02-20 14:15:00,548.94,550.15,548.74,550.15,2217.0,548.94,550.15,548.74,550.15,2217.0
2024-02-20 14:20:00,549.79,549.88,549.62,549.88,730.0,549.79,549.88,549.62,549.88,730.0
2024-02-20 14:25:00,550.0,550.0,549.99,550.0,455.0,550.0,550.0,549.99,550.0,455.0
2024-02-20 14:30:00,549.82,550.02,549.71,549.71,1500.0,549.82,550.02,549.71,549.71,1500.0
2024-02-20 14:35:00,549.76,549.76,549.46,549.46,839.0,549.76,549.76,549.46,549.46,839.0
2024-02-20 14:40:00,549.14,549.3,548.49,549.09,2866.0,549.14,549.3,548.49,549.09,2866.0
2024-02-20 14:45:00,549.13,550.44,549.09,550.44,3414.0,549.13,550.44,549.09,550.44,3414.0
2024-02-20 14:50:00,550.87,550.9,550.64,550.7,908.0,550.87,550.9,550.64,550.7,908.0
2024-02-20 14:55:00,550.58,550.86,550.12,550.84,897.0,550.58,550.86,550.12,550.84,897.0
2024-02-20 15:00:00,550.7,550.7,550.11,550.11,700.0,550.7,550.7,550.11,550.11,700.0
2024-02-20 15:05:00,550.02,550.38,549.98,550.12,1125.0,550.02,550.38,549.98,550.12,1125.0
2024-02-20 15:10:00,549.94,549.94,549.49,549.49,600.0,549.94,549.94,549.49,549.49,600.0
2024-02-20 15:15:00,549.38,549.53,549.24,549.53,1510.0,549.38,549.53,549.24,549.53,1510.0
2024-02-20 15:20:00,549.45,549.45,548.99,549.0,600.0,549.45,549.45,548.99,549.0,600.0
2024-02-20 15:25:00,549.39,549.73,549.38,549.71,800.0,549.39,549.73,549.38,549.71,800.0
2024-02-20 15:30:00,549.26,549.53,547.97,548.21,4744.0,549.26,549.53,547.97,548.21,4744.0
2024-02-20 15:35:00,548.02,548.77,547.64,548.62,1925.0,548.02,548.77,547.64,548.62,1925.0
2024-02-20 15:40:00,548.68,549.17,548.23,549.01,3408.0,548.68,549.17,548.23,549.01,3408.0
2024-02-20 15:45:00,549.01,551.31,549.0,551.31,3483.0,549.01,551.31,549.0,551.31,3483.0
2024-02-20 15:50:00,551.09,551.26,550.18,551.11,8330.0,551.09,551.26,550.18,551.11,8330.0
2024-02-20 15:55:00,551.33,551.65,550.1,551.21,12736.0,551.33,551.65,550.1,551.21,12736.0
2024-02-21 09:30:00,552.0,554.72,548.65,549.9,4990.0,552.0,554.72,548.65,549.9,4990.0
2024-02-21 09:35:00,549.37,551.06,547.45,551.0,1326.0,549.37,551.06,547.45,551.0,1326.0
2024-02-21 09:40:00,549.4,549.4,547.0,547.92,500.0,549.4,549.4,547.0,547.92,500.0
2024-02-21 09:45:00,547.95,548.15,546.4,547.0,916.0,547.95,548.15,546.4,547.0,916.0
2024-02-21 09:50:00,547.62,547.62,545.69,545.69,1300.0,547.62,547.62,545.69,545.69,1300.0
2024-02-21 09:55:00,546.01,547.5,546.0,546.0,2367.0,546.01,547.5,546.0,546.0,2367.0
2024-02-21 10:00:00,546.81,548.27,546.81,547.31,1497.0,546.81,548.27,546.81,547.31,1497.0
2024-02-21 10:05:00,547.24,547.94,546.18,546.51,3160.0,547.24,547.94,546.18,546.51,3160.0
2024-02-21 10:10:00,546.5,548.0,546.5,547.58,2400.0,546.5,548.0,546.5,547.58,2400.0
2024-02-21 10:15:00,547.9,548.41,547.82,548.04,1136.0,547.9,548.41,547.82,548.04,1136.0
2024-02-21 10:20:00,548.25,548.25,548.19,548.24,906.0,548.25,548.25,548.19,548.24,906.0
2024-02-21 10:25:00,547.71,547.71,546.88,547.12,778.0,547.71,547.71,546.88,547.12,778.0
2024-02-21 10:30:00,546.52,546.52,546.52,546.52,100.0,546.52,546.52,546.52,546.52,100.0
2024-02-21 10:35:00,546.42,546.9,546.42,546.62,1019.0,546.42,546.9,546.42,546.62,1019.0
2024-02-21 10:40:00,547.24,548.33,547.22,547.27,1405.0,547.24,548.33,547.22,547.27,1405.0
2024-02-21 10:45:00,548.0,549.4,548.0,548.84,1600.0,548.0,549.4,548.0,548.84,1600.0
2024-02-21 10:50:00,548.84,548.94,548.27,548.87,1000.0,548.84,548.94,548.27,548.87,1000.0
2024-02-21 10:55:00,549.58,549.58,548.98,548.98,300.0,549.58,549.58,548.98,548.98,300.0
2024-02-21 11:00:00,549.63,550.41,549.63,550.22,600.0,549.63,550.41,549.63,550.22,600.0
2024-02-21 11:05:00,550.24,550.4,549.72,550.22,1960.0,550.24,550.4,549.72,550.22,1960.0
2024-02-21 11:10:00,550.36,551.07,550.36,550.71,1200.0,550.36,551.07,550.36,550.71,1200.0
2024-02-21 11:15:00,550.39,550.48,549.98,550.0,912.0,550.39,550.48,549.98,550.0,912.0
2024-02-21 11:20:00,550.61,550.61,549.84,549.85,1540.0,550.61,550.61,549.84,549.85,1540.0
2024-02-21 11:25:00,550.4,550.41,549.79,549.79,1443.0,550.4,550.41,549.79,549.79,1443.0
2024-02-21 11:30:00,549.81,550.19,549.74,549.74,400.0,549.81,550.19,549.74,549.74,400.0
2024-02-21 11:35:00,550.31,550.31,549.75,549.79,2315.0,550.31,550.31,549.75,549.79,2315.0
2024-02-21 11:40:00,549.17,549.75,549.17,549.44,1131.0,549.17,549.75,549.17,549.44,1131.0
2024-02-21 11:45:00,549.27,549.95,549.27,549.77,816.0,549.27,549.95,549.27,549.77,816.0
2024-02-21 11:50:00,549.94,550.08,549.85,549.87,1397.0,549.94,550.08,549.85,549.87,1397.0
2024-02-21 11:55:00,549.87,550.1,549.82,550.07,5723.0,549.87,550.1,549.82,550.07,5723.0
2024-02-21 12:00:00,550.08,550.08,549.61,549.7,1125.0,550.08,550.08,549.61,549.7,1125.0
2024-02-21 12:05:00,549.25,549.26,548.33,548.59,600.0,549.25,549.26,548.33,548.59,600.0
2024-02-21 12:10:00,548.64,549.17,548.64,548.78,2799.0,548.64,549.17,548.64,548.78,2799.0
2024-02-21 12:15:00,548.93,549.08,548.48,548.49,1400.0,548.93,549.08,548.48,548.49,1400.0
2024-02-21 12:20:00,548.94,549.2,548.94,549.2,800.0,548.94,549.2,548.94,549.2,800.0
2024-02-21 12:25:00,549.18,549.18,548.15,548.15,900.0,549.18,549.18,548.15,548.15,900.0
2024-02-21 12:30:00,548.63,548.75,548.15,548.15,2106.0,548.63,548.75,548.15,548.15,2106.0
2024-02-21 12:35:00,548.38,549.52,548.38,549.33,841.0,548.38,549.52,548.38,549.33,841.0
2024-02-21 12:40:00,549.47,549.61,548.74,549.22,1228.0,549.47,549.61,548.74,549.22,1228.0
2024-02-21 12:45:00,549.5,549.55,549.5,549.55,300.0,549.5,549.55,549.5,549.55,300.0
2024-02-21 12:50:00,550.39,550.4,550.27,550.27,500.0,550.39,550.4,550.27,550.27,500.0
2024-02-21 12:55:00,550.2,550.52,550.0,550.2,1775.0,550.2,550.52,550.0,550.2,1775.0
2024-02-21 13:00:00,550.26,550.38,549.46,550.26,1601.0,550.26,550.38,549.46,550.26,1601.0
2024-02-21 13:05:00,550.38,550.38,550.38,550.38,100.0,550.38,550.38,550.38,550.38,100.0
2024-02-21 13:10:00,550.12,550.85,550.12,550.8,921.0,550.12,550.85,550.12,550.8,921.0
2024-02-21 13:15:00,550.65,550.66,550.65,550.65,100.0,550.65,550.66,550.65,550.65,100.0
2024-02-21 13:20:00,550.65,550.65,550.65,550.65,0.0,550.65,550.65,550.65,550.65,0.0
2024-02-21 13:25:00,551.71,551.71,551.65,551.65,407.0,551.71,551.71,551.65,551.65,407.0
2024-02-21 13:30:00,551.11,551.11,550.93,550.94,800.0,551.11,551.11,550.93,550.94,800.0
2024-02-21 13:35:00,551.22,551.66,550.66,550.66,1785.0,551.22,551.66,550.66,550.66,1785.0
2024-02-21 13:40:00,551.02,551.02,550.67,550.67,400.0,551.02,551.02,550.67,550.67,400.0
2024-02-21 13:45:00,550.65,550.88,550.32,550.88,1558.0,550.65,550.88,550.32,550.88,1558.0
2024-02-21 13:50:00,550.37,550.38,549.91,549.92,700.0,550.37,550.38,549.91,549.92,700.0
2024-02-21 13:55:00,550.24,550.24,549.85,549.88,900.0,550.24,550.24,549.85,549.88,900.0
2024-02-21 14:00:00,549.69,550.27,548.95,550.27,3700.0,549.69,550.27,548.95,550.27,3700.0
2024-02-21 14:05:00,549.65,549.66,549.65,549.66,200.0,549.65,549.66,549.65,549.66,200.0
2024-02-21 14:10:00,549.74,549.74,549.44,549.45,745.0,549.74,549.74,549.44,549.45,745.0
2024-02-21 14:15:00,549.11,549.12,548.98,548.99,400.0,549.11,549.12,548.98,548.99,400.0
2024-02-21 14:20:00,549.13,549.13,547.12,547.65,1200.0,549.13,549.13,547.12,547.65,1200.0
2024-02-21 14:25:00,547.91,548.25,547.1,547.5,3974.0,547.91,548.25,547.1,547.5,3974.0
2024-02-21 14:30:00,547.44,547.75,546.63,546.88,6978.0,547.44,547.75,546.63,546.88,6978.0
2024-02-21 14:35:00,547.25,548.2,547.24,548.12,600.0,547.25,548.2,547.24,548.12,600.0
2024-02-21 14:40:00,548.05,548.05,547.03,547.61,2149.0,548.05,548.05,547.03,547.61,2149.0
2024-02-21 14:45:00,547.38,548.56,547.38,548.56,600.0,547.38,548.56,547.38,548.56,600.0
2024-02-21 14:50:00,548.3,548.76,548.01,548.57,728.0,548.3,548.76,548.01,548.57,728.0
2024-02-21 14:55:00,548.72,548.95,548.61,548.95,1200.0,548.72,548.95,548.61,548.95,1200.0
2024-02-21 15:00:00,548.95,548.95,548.5,548.85,750.0,548.95,548.95,548.5,548.85,750.0
2024-02-21 15:05:00,548.93,549.04,548.93,549.04,900.0,548.93,549.04,548.93,549.04,900.0
2024-02-21 15:10:00,548.75,548.92,548.62,548.86,431.0,548.75,548.92,548.62,548.86,431.0
2024-02-21 15:15:00,548.79,549.46,548.79,549.46,1424.0,548.79,549.46,548.79,549.46,1424.0
2024-02-21 15:20:00,549.02,549.38,548.48,549.05,838.0,549.02,549.38,548.48,549.05,838.0
2024-02-21 15:25:00,549.81,549.9,549.57,549.76,2455.0,549.81,549.9,549.57,549.76,2455.0
2024-02-21 15:30:00,550.08,551.7,550.01,551.7,1377.0,550.08,551.7,550.01,551.7,1377.0
2024-02-21 15:35:00,551.87,553.84,551.86,553.43,1916.0,551.87,553.84,551.86,553.43,1916.0
2024-02-21 15:40:00,554.27,554.76,554.1,554.53,1300.0,554.27,554.76,554.1,554.53,1300.0
2024-02-21 15:45:00,554.09,554.38,554.09,554.24,800.0,554.09,554.38,554.09,554.24,800.0
2024-02-21 15:50:00,554.3,554.92,553.89,554.76,2304.0,554.3,554.92,553.89,554.76,2304.0
2024-02-21 15:55:00,554.42,555.22,554.41,554.87,7921.0,554.42,555.22,554.41,554.87,7921.0
2024-02-22 09:30:00,558.51,563.53,558.51,560.53,4187.0,558.51,563.53,558.51,560.53,4187.0
2024-02-22 09:35:00,560.86,560.86,560.86,560.86,100.0,560.86,560.86,560.86,560.86,100.0
2024-02-22 09:40:00,560.95,561.34,560.31,560.31,400.0,560.95,561.34,560.31,560.31,400.0
2024-02-22 09:45:00,560.63,562.52,559.64,562.51,1025.0,560.63,562.52,559.64,562.51,1025.0
2024-02-22 09:50:00,562.19,562.19,561.04,561.05,1200.0,562.19,562.19,561.04,561.05,1200.0
2024-02-22 09:55:00,561.1,562.1,561.1,562.08,500.0,561.1,562.1,561.1,562.08,500.0
2024-02-22 10:00:00,562.05,562.42,561.0,562.05,3459.0,562.05,562.42,561.0,562.05,3459.0
2024-02-22 10:05:00,560.5,560.97,559.7,560.97,2317.0,560.5,560.97,559.7,560.97,2317.0
2024-02-22 10:10:00,560.97,560.97,560.97,560.97,0.0,560.97,560.97,560.97,560.97,0.0
2024-02-22 10:15:00,561.26,562.59,561.12,561.77,1200.0,561.26,562.59,561.12,561.77,1200.0
2024-02-22 10:20:00,560.93,561.0,560.92,560.93,650.0,560.93,561.0,560.92,560.93,650.0
2024-02-22 10:25:00,561.96,563.22,561.7,562.46,1750.0,561.96,563.22,561.7,562.46,1750.0
2024-02-22 10:30:00,563.29,563.3,563.29,563.29,105.0,563.29,563.3,563.29,563.29,105.0
2024-02-22 10:35:00,563.09,563.71,562.99,563.14,2930.0,563.09,563.71,562.99,563.14,2930.0
2024-02-22 10:40:00,562.77,562.77,562.77,562.77,100.0,562.77,562.77,562.77,562.77,100.0
2024-02-22 10:45:00,562.54,563.74,562.46,562.88,2542.0,562.54,563.74,562.46,562.88,2542.0
2024-02-22 10:50:00,562.5,563.36,562.5,563.36,410.0,562.5,563.36,562.5,563.36,410.0
2024-02-22 10:55:00,563.41,563.41,562.83,562.98,1200.0,563.41,563.41,562.83,562.98,1200.0
2024-02-22 11:00:00,562.98,562.98,562.43,562.43,400.0,562.98,562.98,562.43,562.43,400.0
2024-02-22 11:05:00,562.79,563.28,562.79,563.13,300.0,562.79,563.28,562.79,563.13,300.0
2024-02-22 11:10:00,563.65,564.27,563.65,564.26,1347.0,563.65,564.27,563.65,564.26,1347.0
2024-02-22 11:15:00,564.34,564.34,564.34,564.34,100.0,564.34,564.34,564.34,564.34,100.0
2024-02-22 11:20:00,564.0,565.3,563.96,565.3,2700.0,564.0,565.3,563.96,565.3,2700.0
2024-02-22 11:25:00,565.68,566.02,565.4,565.91,1900.0,565.68,566.02,565.4,565.91,1900.0
2024-02-22 11:30:00,565.85,566.2,565.51,565.51,500.0,565.85,566.2,565.51,565.51,500.0
2024-02-22 11:35:00,565.74,565.74,565.73,565.74,300.0,565.74,565.74,565.73,565.74,300.0
2024-02-22 11:40:00,566.31,566.56,566.14,566.56,3017.0,566.31,566.56,566.14,566.56,3017.0
2024-02-22 11:45:00,566.5,566.5,565.19,565.5,7550.0,566.5,566.5,565.19,565.5,7550.0
2024-02-22 11:50:00,565.52,567.02,565.04,566.96,13408.0,565.52,567.02,565.04,566.96,13408.0
2024-02-22 11:55:00,566.45,567.21,566.45,566.89,5066.0,566.45,567.21,566.45,566.89,5066.0
2024-02-22 12:00:00,566.93,567.92,566.92,567.92,1105.0,566.93,567.92,566.92,567.92,1105.0
2024-02-22 12:05:00,568.26,568.4,568.0,568.0,789.0,568.26,568.4,568.0,568.0,789.0
2024-02-22 12:10:00,567.72,568.04,567.71,567.94,1700.0,567.72,568.04,567.71,567.94,1700.0
2024-02-22 12:15:00,567.94,568.37,567.73,567.98,2298.0,567.94,568.37,567.73,567.98,2298.0
2024-02-22 12:20:00,567.98,567.98,566.92,567.33,1749.0,567.98,567.98,566.92,567.33,1749.0
2024-02-22 12:25:00,567.3,567.99,567.3,567.99,613.0,567.3,567.99,567.3,567.99,613.0
2024-02-22 12:30:00,568.27,568.51,568.27,568.5,400.0,568.27,568.51,568.27,568.5,400.0
2024-02-22 12:35:00,568.35,568.73,568.19,568.7,1655.0,568.35,568.73,568.19,568.7,1655.0
2024-02-22 12:40:00,568.45,568.45,567.95,568.44,990.0,568.45,568.45,567.95,568.44,990.0
2024-02-22 12:45:00,568.03,568.25,568.03,568.03,1100.0,568.03,568.25,568.03,568.03,1100.0
2024-02-22 12:50:00,567.97,568.39,567.97,568.39,300.0,567.97,568.39,567.97,568.39,300.0
2024-02-22 12:55:00,568.0,568.0,568.0,568.0,196.0,568.0,568.0,568.0,568.0,196.0
2024-02-22 13:00:00,568.11,568.51,567.97,568.51,900.0,568.11,568.51,567.97,568.51,900.0
2024-02-22 13:05:00,568.98,568.98,568.67,568.67,401.0,568.98,568.98,568.67,568.67,401.0
2024-02-22 13:10:00,568.67,568.99,568.63,568.99,800.0,568.67,568.99,568.63,568.99,800.0
2024-02-22 13:15:00,569.13,570.0,569.13,569.58,1245.0,569.13,570.0,569.13,569.58,1245.0
2024-02-22 13:20:00,570.0,570.77,570.0,570.77,720.0,570.0,570.77,570.0,570.77,720.0
2024-02-22 13:25:00,571.26,571.7,571.26,571.7,500.0,571.26,571.7,571.26,571.7,500.0
2024-02-22 13:30:00,571.72,571.72,571.06,571.22,2374.0,571.72,571.72,571.06,571.22,2374.0
2024-02-22 13:35:00,571.67,571.67,571.67,571.67,100.0,571.67,571.67,571.67,571.67,100.0
2024-02-22 13:40:00,572.13,572.14,571.91,571.91,300.0,572.13,572.14,571.91,571.91,300.0
2024-02-22 13:45:00,572.11,572.31,571.74,571.84,1400.0,572.11,572.31,571.74,571.84,1400.0
2024-02-22 13:50:00,572.05,572.06,571.74,571.88,1400.0,572.05,572.06,571.74,571.88,1400.0
2024-02-22 13:55:00,572.09,572.22,572.09,572.22,400.0,572.09,572.22,572.09,572.22,400.0
2024-02-22 14:00:00,572.68,573.38,572.51,573.38,1100.0,572.68,573.38,572.51,573.38,1100.0
2024-02-22 14:05:00,573.1,573.14,572.9,573.14,600.0,573.1,573.14,572.9,573.14,600.0
2024-02-22 14:10:00,572.17,572.93,572.12,572.9,2527.0,572.17,572.93,572.12,572.9,2527.0
2024-02-22 14:15:00,573.05,573.49,572.91,573.37,1624.0,573.05,573.49,572.91,573.37,1624.0
2024-02-22 14:20:00,573.14,573.65,573.14,573.65,700.0,573.14,573.65,573.14,573.65,700.0
2024-02-22 14:25:00,573.65,573.69,573.39,573.49,1489.0,573.65,573.69,573.39,573.49,1489.0
2024-02-22 14:30:00,573.87,574.11,572.58,573.46,2398.0,573.87,574.11,572.58,573.46,2398.0
2024-02-22 14:35:00,573.79,574.36,573.74,574.2,2837.0,573.79,574.36,573.74,574.2,2837.0
2024-02-22 14:40:00,574.22,574.74,573.71,573.71,1696.0,574.22,574.74,573.71,573.71,1696.0
2024-02-22 14:45:00,573.71,573.71,573.07,573.5,8448.0,573.71,573.71,573.07,573.5,8448.0
2024-02-22 14:50:00,573.16,573.83,572.95,573.64,2931.0,573.16,573.83,572.95,573.64,2931.0
2024-02-22 14:55:00,573.98,574.29,573.24,574.29,9751.0,573.98,574.29,573.24,574.29,9751.0
2024-02-22 15:00:00,574.09,574.33,573.61,573.98,3347.0,574.09,574.33,573.61,573.98,3347.0
2024-02-22 15:05:00,574.06,574.11,573.05,573.06,2187.0,574.06,574.11,573.05,573.06,2187.0
2024-02-22 15:10:00,573.34,573.43,572.18,572.19,2129.0,573.34,573.43,572.18,572.19,2129.0
2024-02-22 15:15:00,572.54,572.72,571.99,572.03,1325.0,572.54,572.72,571.99,572.03,1325.0
2024-02-22 15:20:00,571.71,571.98,571.35,571.9,1675.0,571.71,571.98,571.35,571.9,1675.0
2024-02-22 15:25:00,571.96,572.49,571.75,571.75,2250.0,571.96,572.49,571.75,571.75,2250.0
2024-02-22 15:30:00,571.54,571.74,571.19,571.22,1127.0,571.54,571.74,571.19,571.22,1127.0
2024-02-22 15:35:00,571.08,571.74,571.08,571.59,2731.0,571.08,571.74,571.08,571.59,2731.0
2024-02-22 15:40:00,571.49,571.7,571.16,571.17,2100.0,571.49,571.7,571.16,571.17,2100.0
2024-02-22 15:45:00,571.03,571.36,571.01,571.23,2500.0,571.03,571.36,571.01,571.23,2500.0
2024-02-22 15:50:00,571.45,572.67,571.04,572.67,4565.0,571.45,572.67,571.04,572.67,4565.0
2024-02-22 15:55:00,572.62,572.62,571.07,571.45,8491.0,572.62,572.62,571.07,571.45,8491.0
2024-02-23 09:30:00,568.76,571.76,568.76,571.76,5827.0,568.76,571.76,568.76,571.76,5827.0
2024-02-23 09:35:00,571.76,571.76,571.76,571.76,0.0,571.76,571.76,571.76,571.76,0.0
2024-02-23 09:40:00,573.02,573.02,573.02,573.02,100.0,573.02,573.02,573.02,573.02,100.0
2024-02-23 09:45:00,573.43,573.43,573.02,573.02,925.0,573.43,573.43,573.02,573.02,925.0
2024-02-23 09:50:00,572.93,572.93,572.93,572.93,120.0,572.93,572.93,572.93,572.93,120.0
2024-02-23 09:55:00,572.53,572.59,572.44,572.59,443.0,572.53,572.59,572.44,572.59,443.0
2024-02-23 10:00:00,573.58,573.58,572.95,573.15,600.0,573.58,573.58,572.95,573.15,600.0
2024-02-23 10:05:00,573.67,574.44,573.67,574.44,850.0,573.67,574.44,573.67,574.44,850.0
2024-02-23 10:10:00,575.0,575.9,574.32,575.9,805.0,575.0,575.9,574.32,575.9,805.0
2024-02-23 10:15:00,576.05,577.07,576.05,576.3,3034.0,576.05,577.07,576.05,576.3,3034.0
2024-02-23 10:20:00,576.74,576.74,575.51,575.51,623.0,576.74,576.74,575.51,575.51,623.0
2024-02-23 10:25:00,576.47,576.47,576.47,576.47,200.0,576.47,576.47,576.47,576.47,200.0
2024-02-23 10:30:00,577.24,577.24,576.23,576.23,400.0,577.24,577.24,576.23,576.23,400.0
2024-02-23 10:35:00,576.92,576.92,576.92,576.92,100.0,576.92,576.92,576.92,576.92,100.0
2024-02-23 10:40:00,577.52,577.52,577.06,577.1,300.0,577.52,577.52,577.06,577.1,300.0
2024-02-23 10:45:00,576.9,577.06,575.67,575.67,1000.0,576.9,577.06,575.67,575.67,1000.0
2024-02-23 10:50:00,575.41,575.41,574.76,574.76,999.0,575.41,575.41,574.76,574.76,999.0
2024-02-23 10:55:00,574.45,574.45,574.1,574.18,400.0,574.45,574.45,574.1,574.18,400.0
2024-02-23 11:00:00,573.44,573.44,573.44,573.44,100.0,573.44,573.44,573.44,573.44,100.0
2024-02-23 11:05:00,572.56,572.61,572.41,572.61,600.0,572.56,572.61,572.41,572.61,600.0
2024-02-23 11:10:00,572.4,572.9,572.4,572.63,500.0,572.4,572.9,572.4,572.63,500.0
2024-02-23 11:15:00,573.21,573.38,572.79,573.38,1760.0,573.21,573.38,572.79,573.38,1760.0
2024-02-23 11:20:00,573.17,574.16,573.17,573.96,4850.0,573.17,574.16,573.17,573.96,4850.0
2024-02-23 11:25:00,573.86,574.99,573.79,574.99,1700.0,573.86,574.99,573.79,574.99,1700.0
2024-02-23 11:30:00,574.75,574.75,573.61,573.75,1511.0,574.75,574.75,573.61,573.75,1511.0
2024-02-23 11:35:00,574.22,574.31,574.21,574.27,500.0,574.22,574.31,574.21,574.27,500.0
2024-02-23 11:40:00,574.16,574.16,573.48,574.13,1500.0,574.16,574.16,573.48,574.13,1500.0
2024-02-23 11:45:00,574.52,574.52,573.86,573.86,400.0,574.52,574.52,573.86,573.86,400.0
2024-02-23 11:50:00,573.53,574.07,573.53,574.07,564.0,573.53,574.07,573.53,574.07,564.0
2024-02-23 11:55:00,574.5,574.5,573.05,573.17,2359.0,574.5,574.5,573.05,573.17,2359.0
2024-02-23 12:00:00,573.18,574.51,573.17,574.51,300.0,573.18,574.51,573.17,574.51,300.0
2024-02-23 12:05:00,574.57,575.18,574.11,575.18,2050.0,574.57,575.18,574.11,575.18,2050.0
2024-02-23 12:10:00,574.69,575.09,574.68,575.09,600.0,574.69,575.09,574.68,575.09,600.0
2024-02-23 12:15:00,575.08,575.45,574.54,574.82,1700.0,575.08,575.45,574.54,574.82,1700.0
2024-02-23 12:20:00,574.82,575.12,574.7,575.12,2100.0,574.82,575.12,574.7,575.12,2100.0
2024-02-23 12:25:00,574.85,574.88,574.23,574.54,1000.0,574.85,574.88,574.23,574.54,1000.0
2024-02-23 12:30:00,574.68,574.76,574.5,574.55,946.0,574.68,574.76,574.5,574.55,946.0
2024-02-23 12:35:00,574.58,574.58,574.58,574.58,300.0,574.58,574.58,574.58,574.58,300.0
2024-02-23 12:40:00,574.7,574.8,574.25,574.25,1348.0,574.7,574.8,574.25,574.25,1348.0
2024-02-23 12:45:00,574.5,574.57,574.42,574.43,974.0,574.5,574.57,574.42,574.43,974.0
2024-02-23 12:50:00,574.69,574.82,574.5,574.71,1600.0,574.69,574.82,574.5,574.71,1600.0
2024-02-23 12:55:00,574.93,575.56,574.71,575.0,700.0,574.93,575.56,574.71,575.0,700.0
2024-02-23 13:00:00,574.9,574.9,574.9,574.9,100.0,574.9,574.9,574.9,574.9,100.0
2024-02-23 13:05:00,575.02,575.02,574.88,574.88,300.0,575.02,575.02,574.88,574.88,300.0
2024-02-23 13:10:00,574.87,576.02,574.87,576.02,572.0,574.87,576.02,574.87,576.02,572.0
2024-02-23 13:15:00,575.51,575.51,575.51,575.51,100.0,575.51,575.51,575.51,575.51,100.0
2024-02-23 13:20:00,575.83,575.83,575.83,575.83,100.0,575.83,575.83,575.83,575.83,100.0
2024-02-23 13:25:00,575.84,575.84,575.42,575.78,1300.0,575.84,575.84,575.42,575.78,1300.0
2024-02-23 13:30:00,576.0,576.13,576.0,576.13,200.0,576.0,576.13,576.0,576.13,200.0
2024-02-23 13:35:00,575.83,575.83,575.82,575.82,700.0,575.83,575.83,575.82,575.82,700.0
2024-02-23 13:40:00,575.65,575.65,575.4,575.4,600.0,575.65,575.65,575.4,575.4,600.0
2024-02-23 13:45:00,575.4,575.4,575.4,575.4,100.0,575.4,575.4,575.4,575.4,100.0
2024-02-23 13:50:00,575.4,575.4,575.4,575.4,0.0,575.4,575.4,575.4,575.4,0.0
2024-02-23 13:55:00,575.98,576.13,575.8,576.13,400.0,575.98,576.13,575.8,576.13,400.0
2024-02-23 14:00:00,575.79,575.79,574.77,574.77,1150.0,575.79,575.79,574.77,574.77,1150.0
2024-02-23 14:05:00,575.48,575.51,574.94,574.94,1966.0,575.48,575.51,574.94,574.94,1966.0
2024-02-23 14:10:00,574.5,574.55,574.4,574.49,1300.0,574.5,574.55,574.4,574.49,1300.0
2024-02-23 14:15:00,574.49,574.49,574.49,574.49,0.0,574.49,574.49,574.49,574.49,0.0
2024-02-23 14:20:00,574.25,574.25,574.15,574.15,600.0,574.25,574.25,574.15,574.15,600.0
2024-02-23 14:25:00,574.8,574.83,573.55,573.97,1600.0,574.8,574.83,573.55,573.97,1600.0
2024-02-23 14:30:00,573.97,573.97,573.97,573.97,0.0,573.97,573.97,573.97,573.97,0.0
2024-02-23 14:35:00,573.24,574.03,573.15,574.02,1027.0,573.24,574.03,573.15,574.02,1027.0
2024-02-23 14:40:00,573.82,574.02,573.81,573.81,800.0,573.82,574.02,573.81,573.81,800.0
2024-02-23 14:45:00,574.1,574.1,573.45,573.45,952.0,574.1,574.1,573.45,573.45,952.0
2024-02-23 14:50:00,573.96,575.52,573.95,575.52,4669.0,573.96,575.52,573.95,575.52,4669.0
2024-02-23 14:55:00,575.35,575.36,575.35,575.36,200.0,575.35,575.36,575.35,575.36,200.0
2024-02-23 15:00:00,575.1,576.14,575.1,575.73,1019.0,575.1,576.14,575.1,575.73,1019.0
2024-02-23 15:05:00,575.97,575.97,575.01,575.24,1500.0,575.97,575.97,575.01,575.24,1500.0
2024-02-23 15:10:00,575.26,575.37,575.26,575.37,200.0,575.26,575.37,575.26,575.37,200.0
2024-02-23 15:15:00,575.37,575.37,575.37,575.37,0.0,575.37,575.37,575.37,575.37,0.0
2024-02-23 15:20:00,575.37,575.37,575.37,575.37,0.0,575.37,575.37,575.37,575.37,0.0
2024-02-23 15:25:00,575.72,575.72,575.11,575.11,1600.0,575.72,575.72,575.11,575.11,1600.0
2024-02-23 15:30:00,574.62,575.02,574.55,575.01,600.0,574.62,575.02,574.55,575.01,600.0
2024-02-23 15:35:00,575.43,575.43,575.31,575.31,200.0,575.43,575.43,575.31,575.31,200.0
2024-02-23 15:40:00,575.35,575.58,574.54,574.54,1206.0,575.35,575.58,574.54,574.54,1206.0
2024-02-23 15:45:00,574.91,575.83,574.91,575.83,1633.0,574.91,575.83,574.91,575.83,1633.0
2024-02-23 15:50:00,575.62,575.87,574.9,575.87,4931.0,575.62,575.87,574.9,575.87,4931.0
2024-02-23 15:55:00,576.07,576.78,575.82,576.29,7989.0,576.07,576.78,575.82,576.29,7989.0
2024-02-26 09:30:00,576.29,576.49,575.5,575.5,3718.0,576.29,576.49,575.5,575.5,3718.0
2024-02-26 09:35:00,576.08,576.11,575.08,575.25,1271.0,576.08,576.11,575.08,575.25,1271.0
2024-02-26 09:40:00,575.4,575.4,575.19,575.23,900.0,575.4,575.4,575.19,575.23,900.0
2024-02-26 09:45:00,573.67,573.99,573.49,573.88,600.0,573.67,573.99,573.49,573.88,600.0
2024-02-26 09:50:00,573.39,573.59,572.78,572.78,1314.0,573.39,573.59,572.78,572.78,1314.0
2024-02-26 09:55:00,573.45,575.38,573.45,575.38,2950.0,573.45,575.38,573.45,575.38,2950.0
2024-02-26 10:00:00,574.71,574.75,574.02,574.23,1197.0,574.71,574.75,574.02,574.23,1197.0
2024-02-26 10:05:00,573.83,574.19,573.39,574.19,901.0,573.83,574.19,573.39,574.19,901.0
2024-02-26 10:10:00,573.88,574.67,573.85,574.08,1100.0,573.88,574.67,573.85,574.08,1100.0
2024-02-26 10:15:00,573.12,573.31,572.91,573.16,600.0,573.12,573.31,572.91,573.16,600.0
2024-02-26 10:20:00,572.39,572.39,572.39,572.39,100.0,572.39,572.39,572.39,572.39,100.0
2024-02-26 10:25:00,573.91,574.15,573.69,573.69,911.0,573.91,574.15,573.69,573.69,911.0
2024-02-26 10:30:00,573.7,573.84,573.45,573.45,850.0,573.7,573.84,573.45,573.45,850.0
2024-02-26 10:35:00,573.81,574.98,573.81,574.06,1886.0,573.81,574.98,573.81,574.06,1886.0
2024-02-26 10:40:00,573.67,573.68,573.67,573.67,105.0,573.67,573.68,573.67,573.67,105.0
2024-02-26 10:45:00,573.05,573.18,572.18,572.18,900.0,573.05,573.18,572.18,572.18,900.0
2024-02-26 10:50:00,572.18,572.18,571.31,571.51,2702.0,572.18,572.18,571.31,571.51,2702.0
2024-02-26 10:55:00,571.17,571.73,570.28,570.28,1459.0,571.17,571.73,570.28,570.28,1459.0
2024-02-26 11:00:00,570.05,571.27,570.05,571.26,367.0,570.05,571.27,570.05,571.26,367.0
2024-02-26 11:05:00,570.91,570.91,570.29,570.29,600.0,570.91,570.91,570.29,570.29,600.0
2024-02-26 11:10:00,570.61,570.85,570.61,570.76,882.0,570.61,570.85,570.61,570.76,882.0
2024-02-26 11:15:00,570.24,570.6,569.94,570.6,1700.0,570.24,570.6,569.94,570.6,1700.0
2024-02-26 11:20:00,569.88,570.55,569.28,569.4,1782.0,569.88,570.55,569.28,569.4,1782.0
2024-02-26 11:25:00,569.25,569.25,569.01,569.01,3078.0,569.25,569.25,569.01,569.01,3078.0
2024-02-26 11:30:00,569.19,569.41,568.39,568.39,1500.0,569.19,569.41,568.39,568.39,1500.0
2024-02-26 11:35:00,568.44,569.28,568.44,569.12,3696.0,568.44,569.28,568.44,569.12,3696.0
2024-02-26 11:40:00,569.27,569.71,569.05,569.05,578.0,569.27,569.71,569.05,569.05,578.0
2024-02-26 11:45:00,568.97,569.31,566.87,566.87,5073.0,568.97,569.31,566.87,566.87,5073.0
2024-02-26 11:50:00,567.43,569.26,567.43,569.26,2154.0,567.43,569.26,567.43,569.26,2154.0
2024-02-26 11:55:00,569.27,569.91,569.18,569.18,700.0,569.27,569.91,569.18,569.18,700.0
2024-02-26 12:00:00,569.14,569.51,568.94,569.51,400.0,569.14,569.51,568.94,569.51,400.0
2024-02-26 12:05:00,568.89,568.89,568.29,568.29,400.0,568.89,568.89,568.29,568.29,400.0
2024-02-26 12:10:00,567.92,567.92,567.87,567.88,300.0,567.92,567.92,567.87,567.88,300.0
2024-02-26 12:15:00,567.26,568.1,567.26,568.1,200.0,567.26,568.1,567.26,568.1,200.0
2024-02-26 12:20:00,568.51,568.71,568.11,568.63,1544.0,568.51,568.71,568.11,568.63,1544.0
2024-02-26 12:25:00,568.88,570.0,568.67,569.62,1600.0,568.88,570.0,568.67,569.62,1600.0
2024-02-26 12:30:00,570.0,570.0,568.99,568.99,871.0,570.0,570.0,568.99,568.99,871.0
2024-02-26 12:35:00,568.63,568.63,568.55,568.63,700.0,568.63,568.63,568.55,568.63,700.0
2024-02-26 12:40:00,568.39,568.45,568.09,568.45,300.0,568.39,568.45,568.09,568.45,300.0
2024-02-26 12:45:00,568.06,568.22,568.05,568.22,700.0,568.06,568.22,568.05,568.22,700.0
2024-02-26 12:50:00,568.58,568.58,567.38,567.96,2714.0,568.58,568.58,567.38,567.96,2714.0
2024-02-26 12:55:00,567.95,568.34,567.94,568.29,500.0,567.95,568.34,567.94,568.29,500.0
2024-02-26 13:00:00,567.73,568.52,567.68,568.17,900.0,567.73,568.52,567.68,568.17,900.0
2024-02-26 13:05:00,568.17,568.17,568.17,568.17,0.0,568.17,568.17,568.17,568.17,0.0
2024-02-26 13:10:00,568.14,568.15,568.14,568.14,200.0,568.14,568.15,568.14,568.14,200.0
2024-02-26 13:15:00,568.52,568.52,567.99,567.99,827.0,568.52,568.52,567.99,567.99,827.0
2024-02-26 13:20:00,568.09,568.1,567.77,568.04,520.0,568.09,568.1,567.77,568.04,520.0
2024-02-26 13:25:00,568.04,568.04,566.97,566.98,900.0,568.04,568.04,566.97,566.98,900.0
2024-02-26 13:30:00,566.76,567.8,566.76,567.4,1200.0,566.76,567.8,566.76,567.4,1200.0
2024-02-26 13:35:00,567.3,567.3,567.29,567.3,125.0,567.3,567.3,567.29,567.3,125.0
2024-02-26 13:40:00,567.45,567.45,567.06,567.34,300.0,567.45,567.45,567.06,567.34,300.0
2024-02-26 13:45:00,567.64,567.64,567.0,567.0,1300.0,567.64,567.64,567.0,567.0,1300.0
2024-02-26 13:50:00,566.39,566.39,566.38,566.38,200.0,566.39,566.39,566.38,566.38,200.0
2024-02-26 13:55:00,566.46,567.05,566.46,567.05,1200.0,566.46,567.05,566.46,567.05,1200.0
2024-02-26 14:00:00,567.04,567.96,567.03,567.23,1845.0,567.04,567.96,567.03,567.23,1845.0
2024-02-26 14:05:00,567.63,567.7,567.63,567.7,200.0,567.63,567.7,567.63,567.7,200.0
2024-02-26 14:10:00,567.95,567.95,566.5,566.51,1510.0,567.95,567.95,566.5,566.51,1510.0
2024-02-26 14:15:00,567.42,567.42,567.41,567.42,100.0,567.42,567.42,567.41,567.42,100.0
2024-02-26 14:20:00,567.59,568.6,567.18,568.09,3853.0,567.59,568.6,567.18,568.09,3853.0
2024-02-26 14:25:00,568.83,569.23,568.83,569.23,300.0,568.83,569.23,568.83,569.23,300.0
2024-02-26 14:30:00,569.49,570.13,569.09,569.09,1671.0,569.49,570.13,569.09,569.09,1671.0
2024-02-26 14:35:00,569.28,569.28,569.28,569.28,100.0,569.28,569.28,569.28,569.28,100.0
2024-02-26 14:40:00,569.13,569.13,568.27,568.27,1479.0,569.13,569.13,568.27,568.27,1479.0
2024-02-26 14:45:00,568.16,568.79,568.1,568.38,1438.0,568.16,568.79,568.1,568.38,1438.0
2024-02-26 14:50:00,568.49,569.28,568.49,568.82,869.0,568.49,569.28,568.49,568.82,869.0
2024-02-26 14:55:00,568.99,568.99,568.93,568.93,236.0,568.99,568.99,568.93,568.93,236.0
2024-02-26 15:00:00,568.93,568.93,568.93,568.93,0.0,568.93,568.93,568.93,568.93,0.0
2024-02-26 15:05:00,569.02,569.46,568.93,569.22,1516.0,569.02,569.46,568.93,569.22,1516.0
2024-02-26 15:10:00,569.47,570.0,569.24,569.89,2825.0,569.47,570.0,569.24,569.89,2825.0
2024-02-26 15:15:00,570.23,570.33,569.7,569.7,1622.0,570.23,570.33,569.7,569.7,1622.0
2024-02-26 15:20:00,568.8,569.44,568.71,568.71,1065.0,568.8,569.44,568.71,568.71,1065.0
2024-02-26 15:25:00,568.87,569.48,568.72,569.29,2341.0,568.87,569.48,568.72,569.29,2341.0
2024-02-26 15:30:00,569.23,569.23,568.17,568.67,1275.0,569.23,569.23,568.17,568.67,1275.0
2024-02-26 15:35:00,568.79,568.95,568.6,568.65,643.0,568.79,568.95,568.6,568.65,643.0
2024-02-26 15:40:00,568.87,568.87,568.63,568.63,200.0,568.87,568.87,568.63,568.63,200.0
2024-02-26 15:45:00,568.98,570.06,568.98,569.8,1084.0,568.98,570.06,568.98,569.8,1084.0
2024-02-26 15:50:00,570.06,570.34,569.51,570.25,3616.0,570.06,570.34,569.51,570.25,3616.0
2024-02-26 15:55:00,570.22,570.27,569.53,569.53,8239.0,570.22,570.27,569.53,569.53,8239.0
2024-02-27 09:30:00,569.61,569.61,567.67,567.68,3224.0,569.61,569.61,567.67,567.68,3224.0
2024-02-27 09:35:00,569.37,569.42,569.37,569.42,602.0,569.37,569.42,569.37,569.42,602.0
2024-02-27 09:40:00,568.4,568.4,568.4,568.4,100.0,568.4,568.4,568.4,568.4,100.0
2024-02-27 09:45:00,568.4,568.4,568.4,568.4,0.0,568.4,568.4,568.4,568.4,0.0
2024-02-27 09:50:00,568.49,570.39,568.49,570.39,904.0,568.49,570.39,568.49,570.39,904.0
2024-02-27 09:55:00,570.39,570.39,570.39,570.39,0.0,570.39,570.39,570.39,570.39,0.0
2024-02-27 10:00:00,571.95,572.0,570.27,570.53,1584.0,571.95,572.0,570.27,570.53,1584.0
2024-02-27 10:05:00,570.13,570.13,569.85,569.86,200.0,570.13,570.13,569.85,569.86,200.0
2024-02-27 10:10:00,569.49,569.49,568.61,568.62,200.0,569.49,569.49,568.61,568.62,200.0
2024-02-27 10:15:00,568.62,568.62,568.62,568.62,0.0,568.62,568.62,568.62,568.62,0.0
2024-02-27 10:20:00,569.93,569.93,569.93,569.93,269.0,569.93,569.93,569.93,569.93,269.0
2024-02-27 10:25:00,570.83,571.59,570.83,571.59,800.0,570.83,571.59,570.83,571.59,800.0
2024-02-27 10:30:00,572.92,572.92,572.91,572.91,400.0,572.92,572.92,572.91,572.91,400.0
2024-02-27 10:35:00,573.01,573.33,572.27,572.43,799.0,573.01,573.33,572.27,572.43,799.0
2024-02-27 10:40:00,572.55,572.55,572.22,572.22,200.0,572.55,572.55,572.22,572.22,200.0
2024-02-27 10:45:00,571.59,572.49,571.58,572.49,400.0,571.59,572.49,571.58,572.49,400.0
2024-02-27 10:50:00,572.07,573.48,572.07,573.48,1284.0,572.07,573.48,572.07,573.48,1284.0
2024-02-27 10:55:00,573.83,573.83,572.17,572.72,1610.0,573.83,573.83,572.17,572.72,1610.0
2024-02-27 11:00:00,572.84,572.84,572.69,572.79,400.0,572.84,572.84,572.69,572.79,400.0
2024-02-27 11:05:00,572.79,572.79,572.79,572.79,0.0,572.79,572.79,572.79,572.79,0.0
2024-02-27 11:10:00,572.79,572.79,572.79,572.79,0.0,572.79,572.79,572.79,572.79,0.0
2024-02-27 11:15:00,572.65,572.65,572.65,572.65,278.0,572.65,572.65,572.65,572.65,278.0
2024-02-27 11:20:00,572.38,572.38,572.12,572.13,300.0,572.38,572.38,572.12,572.13,300.0
2024-02-27 11:25:00,572.33,572.4,571.97,572.09,600.0,572.33,572.4,571.97,572.09,600.0
2024-02-27 11:30:00,572.3,572.41,572.3,572.41,300.0,572.3,572.41,572.3,572.41,300.0
2024-02-27 11:35:00,572.69,572.69,572.04,572.04,606.0,572.69,572.69,572.04,572.04,606.0
2024-02-27 11:40:00,572.47,572.47,571.67,571.67,313.0,572.47,572.47,571.67,571.67,313.0
2024-02-27 11:45:00,572.03,572.14,571.69,571.69,300.0,572.03,572.14,571.69,571.69,300.0
2024-02-27 11:50:00,572.31,572.32,571.32,571.33,699.0,572.31,572.32,571.32,571.33,699.0
2024-02-27 11:55:00,572.09,572.09,572.09,572.09,100.0,572.09,572.09,572.09,572.09,100.0
2024-02-27 12:00:00,572.9,573.26,572.9,573.26,300.0,572.9,573.26,572.9,573.26,300.0
2024-02-27 12:05:00,573.53,573.54,573.53,573.53,191.0,573.53,573.54,573.53,573.53,191.0
2024-02-27 12:10:00,573.53,573.53,573.53,573.53,0.0,573.53,573.53,573.53,573.53,0.0
2024-02-27 12:15:00,573.34,573.34,573.25,573.25,400.0,573.34,573.34,573.25,573.25,400.0
2024-02-27 12:20:00,573.93,574.97,573.58,573.82,3353.0,573.93,574.97,573.58,573.82,3353.0
2024-02-27 12:25:00,573.47,573.89,571.85,571.85,1869.0,573.47,573.89,571.85,571.85,1869.0
2024-02-27 12:30:00,572.4,572.57,572.4,572.57,649.0,572.4,572.57,572.4,572.57,649.0
2024-02-27 12:35:00,572.0,572.0,571.69,571.71,732.0,572.0,572.0,571.69,571.71,732.0
2024-02-27 12:40:00,572.2,572.68,572.2,572.34,500.0,572.2,572.68,572.2,572.34,500.0
2024-02-27 12:45:00,572.24,572.24,572.24,572.24,100.0,572.24,572.24,572.24,572.24,100.0
2024-02-27 12:50:00,572.73,572.73,572.73,572.73,107.0,572.73,572.73,572.73,572.73,107.0
2024-02-27 12:55:00,572.41,572.41,571.95,571.95,553.0,572.41,572.41,571.95,571.95,553.0
2024-02-27 13:00:00,571.79,571.79,571.78,571.79,100.0,571.79,571.79,571.78,571.79,100.0
2024-02-27 13:05:00,572.84,572.84,572.37,572.37,600.0,572.84,572.84,572.37,572.37,600.0
2024-02-27 13:10:00,573.15,573.16,572.81,572.88,700.0,573.15,573.16,572.81,572.88,700.0
2024-02-27 13:15:00,573.09,573.09,573.09,573.09,100.0,573.09,573.09,573.09,573.09,100.0
2024-02-27 13:20:00,572.68,573.54,572.19,573.53,1148.0,572.68,573.54,572.19,573.53,1148.0
2024-02-27 13:25:00,573.44,573.44,573.44,573.44,100.0,573.44,573.44,573.44,573.44,100.0
2024-02-27 13:30:00,573.55,573.82,573.55,573.81,400.0,573.55,573.82,573.55,573.81,400.0
2024-02-27 13:35:00,574.07,574.07,574.07,574.07,100.0,574.07,574.07,574.07,574.07,100.0
2024-02-27 13:40:00,574.33,574.34,574.28,574.29,3500.0,574.33,574.34,574.28,574.29,3500.0
2024-02-27 13:45:00,574.45,575.15,574.45,575.14,300.0,574.45,575.15,574.45,575.14,300.0
2024-02-27 13:50:00,575.65,575.65,575.39,575.63,300.0,575.65,575.65,575.39,575.63,300.0
2024-02-27 13:55:00,575.25,576.57,575.25,575.55,1607.0,575.25,576.57,575.25,575.55,1607.0
2024-02-27 14:00:00,575.62,575.62,575.62,575.62,100.0,575.62,575.62,575.62,575.62,100.0
2024-02-27 14:05:00,575.63,575.98,575.63,575.98,200.0,575.63,575.98,575.63,575.98,200.0
2024-02-27 14:10:00,576.34,576.37,575.66,575.66,527.0,576.34,576.37,575.66,575.66,527.0
2024-02-27 14:15:00,575.46,575.61,575.08,575.09,590.0,575.46,575.61,575.08,575.09,590.0
2024-02-27 14:20:00,575.21,575.41,575.21,575.41,400.0,575.21,575.41,575.21,575.41,400.0
2024-02-27 14:25:00,575.14,575.59,575.14,575.59,1189.0,575.14,575.59,575.14,575.59,1189.0
2024-02-27 14:30:00,575.8,575.91,575.3,575.31,800.0,575.8,575.91,575.3,575.31,800.0
2024-02-27 14:35:00,575.22,575.53,574.56,574.56,1125.0,575.22,575.53,574.56,574.56,1125.0
2024-02-27 14:40:00,574.87,575.12,574.76,574.91,700.0,574.87,575.12,574.76,574.91,700.0
2024-02-27 14:45:00,574.66,574.66,573.99,574.11,1585.0,574.66,574.66,573.99,574.11,1585.0
2024-02-27 14:50:00,574.37,574.49,574.2,574.41,1100.0,574.37,574.49,574.2,574.41,1100.0
2024-02-27 14:55:00,574.62,574.62,574.62,574.62,100.0,574.62,574.62,574.62,574.62,100.0
2024-02-27 15:00:00,575.68,575.68,575.54,575.55,200.0,575.68,575.68,575.54,575.55,200.0
2024-02-27 15:05:00,575.5,575.75,575.27,575.27,543.0,575.5,575.75,575.27,575.27,543.0
2024-02-27 15:10:00,575.66,575.72,575.66,575.72,257.0,575.66,575.72,575.66,575.72,257.0
2024-02-27 15:15:00,575.33,575.44,575.05,575.19,1201.0,575.33,575.44,575.05,575.19,1201.0
2024-02-27 15:20:00,575.13,575.57,575.13,575.57,400.0,575.13,575.57,575.13,575.57,400.0
2024-02-27 15:25:00,576.0,576.55,576.0,576.33,1104.0,576.0,576.55,576.0,576.33,1104.0
2024-02-27 15:30:00,576.09,576.09,575.69,575.84,1304.0,576.09,576.09,575.69,575.84,1304.0
2024-02-27 15:35:00,575.93,575.93,575.87,575.87,200.0,575.93,575.93,575.87,575.87,200.0
2024-02-27 15:40:00,575.72,575.77,575.19,575.77,1802.0,575.72,575.77,575.19,575.77,1802.0
2024-02-27 15:45:00,576.08,576.08,575.25,575.57,1207.0,576.08,576.08,575.25,575.57,1207.0
2024-02-27 15:50:00,575.88,575.92,574.11,575.07,5580.0,575.88,575.92,574.11,575.07,5580.0
2024-02-27 15:55:00,574.77,575.52,574.34,575.29,10037.0,574.77,575.52,574.34,575.29,10037.0
2024-02-28 09:30:00,573.19,573.19,573.19,573.19,3452.0,573.19,573.19,573.19,573.19,3452.0
2024-02-28 09:35:00,573.15,574.79,571.73,571.75,1156.0,573.15,574.79,571.73,571.75,1156.0
2024-02-28 09:40:00,572.94,573.8,572.36,573.8,600.0,572.94,573.8,572.36,573.8,600.0
2024-02-28 09:45:00,573.92,574.97,572.64,574.11,1495.0,573.92,574.97,572.64,574.11,1495.0
2024-02-28 09:50:00,574.25,574.98,573.41,573.54,1669.0,574.25,574.98,573.41,573.54,1669.0
2024-02-28 09:55:00,574.61,574.97,573.6,574.97,400.0,574.61,574.97,573.6,574.97,400.0
2024-02-28 10:00:00,574.98,574.98,574.34,574.51,300.0,574.98,574.98,574.34,574.51,300.0
2024-02-28 10:05:00,574.25,575.58,574.25,575.12,1495.0,574.25,575.58,574.25,575.12,1495.0
2024-02-28 10:10:00,575.12,575.12,575.12,575.12,0.0,575.12,575.12,575.12,575.12,0.0
2024-02-28 10:15:00,575.37,575.37,574.8,574.93,500.0,575.37,575.37,574.8,574.93,500.0
2024-02-28 10:20:00,574.28,574.28,574.07,574.07,800.0,574.28,574.28,574.07,574.07,800.0
2024-02-28 10:25:00,574.06,574.06,573.51,573.51,646.0,574.06,574.06,573.51,573.51,646.0
2024-02-28 10:30:00,573.64,574.51,573.64,574.51,700.0,573.64,574.51,573.64,574.51,700.0
2024-02-28 10:35:00,574.89,574.89,573.8,573.8,500.0,574.89,574.89,573.8,573.8,500.0
2024-02-28 10:40:00,573.48,573.48,573.32,573.32,343.0,573.48,573.48,573.32,573.32,343.0
2024-02-28 10:45:00,574.08,574.84,573.78,573.78,1800.0,574.08,574.84,573.78,573.78,1800.0
2024-02-28 10:50:00,573.83,573.93,573.53,573.93,4625.0,573.83,573.93,573.53,573.93,4625.0
2024-02-28 10:55:00,573.63,573.63,572.0,572.0,1200.0,573.63,573.63,572.0,572.0,1200.0
2024-02-28 11:00:00,572.48,572.86,571.65,572.28,1600.0,572.48,572.86,571.65,572.28,1600.0
2024-02-28 11:05:00,572.74,573.58,571.94,573.0,3102.0,572.74,573.58,571.94,573.0,3102.0
2024-02-28 11:10:00,573.03,573.21,573.01,573.01,500.0,573.03,573.21,573.01,573.01,500.0
2024-02-28 11:15:00,573.0,573.0,572.02,572.11,600.0,573.0,573.0,572.02,572.11,600.0
2024-02-28 11:20:00,572.51,573.61,572.51,573.6,1600.0,572.51,573.61,572.51,573.6,1600.0
2024-02-28 11:25:00,573.55,573.55,572.67,572.9,700.0,573.55,573.55,572.67,572.9,700.0
2024-02-28 11:30:00,573.29,573.29,572.61,572.61,300.0,573.29,573.29,572.61,572.61,300.0
2024-02-28 11:35:00,572.28,572.97,572.26,572.97,707.0,572.28,572.97,572.26,572.97,707.0
2024-02-28 11:40:00,572.91,573.0,572.91,573.0,258.0,572.91,573.0,572.91,573.0,258.0
2024-02-28 11:45:00,573.12,573.41,571.67,571.67,3000.0,573.12,573.41,571.67,571.67,3000.0
2024-02-28 11:50:00,571.7,572.2,571.58,571.58,2574.0,571.7,572.2,571.58,571.58,2574.0
2024-02-28 11:55:00,572.24,573.21,572.24,573.21,1123.0,572.24,573.21,572.24,573.21,1123.0
2024-02-28 12:00:00,573.0,573.23,572.89,572.89,400.0,573.0,573.23,572.89,572.89,400.0
2024-02-28 12:05:00,573.29,573.67,573.24,573.31,500.0,573.29,573.67,573.24,573.31,500.0
2024-02-28 12:10:00,574.13,574.37,573.99,574.04,500.0,574.13,574.37,573.99,574.04,500.0
2024-02-28 12:15:00,573.92,574.13,573.92,574.13,400.0,573.92,574.13,573.92,574.13,400.0
2024-02-28 12:20:00,574.3,574.87,574.3,574.47,1172.0,574.3,574.87,574.3,574.47,1172.0
2024-02-28 12:25:00,574.47,574.81,573.13,573.2,5177.0,574.47,574.81,573.13,573.2,5177.0
2024-02-28 12:30:00,573.65,573.65,573.09,573.09,300.0,573.65,573.65,573.09,573.09,300.0
2024-02-28 12:35:00,573.01,573.01,572.15,572.77,600.0,573.01,573.01,572.15,572.77,600.0
2024-02-28 12:40:00,572.65,573.18,572.65,573.13,714.0,572.65,573.18,572.65,573.13,714.0
2024-02-28 12:45:00,572.76,573.17,572.74,572.77,1015.0,572.76,573.17,572.74,572.77,1015.0
2024-02-28 12:50:00,572.49,572.72,571.6,572.17,1114.0,572.49,572.72,571.6,572.17,1114.0
2024-02-28 12:55:00,572.27,572.28,572.15,572.15,295.0,572.27,572.28,572.15,572.15,295.0
2024-02-28 13:00:00,571.92,571.92,571.55,571.55,800.0,571.92,571.92,571.55,571.55,800.0
2024-02-28 13:05:00,571.47,571.7,571.46,571.7,400.0,571.47,571.7,571.46,571.7,400.0
2024-02-28 13:10:00,571.0,571.21,570.46,570.46,2343.0,571.0,571.21,570.46,570.46,2343.0
2024-02-28 13:15:00,571.02,571.21,570.47,570.68,1531.0,571.02,571.21,570.47,570.68,1531.0
2024-02-28 13:20:00,570.86,571.88,570.85,571.88,1011.0,570.86,571.88,570.85,571.88,1011.0
2024-02-28 13:25:00,572.02,572.02,571.59,571.9,624.0,572.02,572.02,571.59,571.9,624.0
2024-02-28 13:30:00,571.7,572.47,571.7,572.1,1200.0,571.7,572.47,571.7,572.1,1200.0
2024-02-28 13:35:00,572.12,572.9,572.12,572.9,500.0,572.12,572.9,572.12,572.9,500.0
2024-02-28 13:40:00,572.13,572.42,572.13,572.42,200.0,572.13,572.42,572.13,572.42,200.0
2024-02-28 13:45:00,572.5,572.88,572.5,572.88,300.0,572.5,572.88,572.5,572.88,300.0
2024-02-28 13:50:00,572.77,572.77,572.14,572.14,300.0,572.77,572.77,572.14,572.14,300.0
2024-02-28 13:55:00,572.4,572.63,572.03,572.46,414.0,572.4,572.63,572.03,572.46,414.0
2024-02-28 14:00:00,572.87,572.87,571.64,571.74,1005.0,572.87,572.87,571.64,571.74,1005.0
2024-02-28 14:05:00,571.4,571.43,571.39,571.39,400.0,571.4,571.43,571.39,571.39,400.0
2024-02-28 14:10:00,571.73,571.73,570.84,570.9,700.0,571.73,571.73,570.84,570.9,700.0
2024-02-28 14:15:00,570.82,571.63,570.82,571.63,500.0,570.82,571.63,570.82,571.63,500.0
2024-02-28 14:20:00,571.6,571.6,570.04,570.75,6874.0,571.6,571.6,570.04,570.75,6874.0
2024-02-28 14:25:00,570.93,571.13,570.93,571.11,404.0,570.93,571.13,570.93,571.11,404.0
2024-02-28 14:30:00,571.34,571.34,570.36,570.36,317.0,571.34,571.34,570.36,570.36,317.0
2024-02-28 14:35:00,569.76,570.1,569.73,569.89,400.0,569.76,570.1,569.73,569.89,400.0
2024-02-28 14:40:00,570.11,570.25,570.11,570.12,300.0,570.11,570.25,570.11,570.12,300.0
2024-02-28 14:45:00,569.89,570.2,568.97,569.4,700.0,569.89,570.2,568.97,569.4,700.0
2024-02-28 14:50:00,568.71,569.22,568.71,569.22,500.0,568.71,569.22,568.71,569.22,500.0
2024-02-28 14:55:00,569.68,569.96,569.68,569.96,600.0,569.68,569.96,569.68,569.96,600.0
2024-02-28 15:00:00,570.23,570.46,570.23,570.46,600.0,570.23,570.46,570.23,570.46,600.0
2024-02-28 15:05:00,570.61,570.61,569.63,569.63,1182.0,570.61,570.61,569.63,569.63,1182.0
2024-02-28 15:10:00,570.26,570.26,570.26,570.26,100.0,570.26,570.26,570.26,570.26,100.0
2024-02-28 15:15:00,570.55,570.55,569.72,570.1,500.0,570.55,570.55,569.72,570.1,500.0
2024-02-28 15:20:00,570.12,571.01,570.03,571.01,713.0,570.12,571.01,570.03,571.01,713.0
2024-02-28 15:25:00,571.31,572.69,570.78,570.78,3985.0,571.31,572.69,570.78,570.78,3985.0
2024-02-28 15:30:00,570.6,570.89,570.54,570.54,400.0,570.6,570.89,570.54,570.54,400.0
2024-02-28 15:35:00,570.77,570.95,570.59,570.95,700.0,570.77,570.95,570.59,570.95,700.0
2024-02-28 15:40:00,571.63,571.63,570.55,570.59,800.0,571.63,571.63,570.55,570.59,800.0
2024-02-28 15:45:00,570.5,570.84,570.45,570.79,600.0,570.5,570.84,570.45,570.79,600.0
2024-02-28 15:50:00,571.12,571.47,570.52,571.47,1610.0,571.12,571.47,570.52,571.47,1610.0
2024-02-28 15:55:00,571.52,572.02,571.33,572.01,5005.0,571.52,572.02,571.33,572.01,5005.0
2024-02-29 09:30:00,573.13,574.1,568.88,574.1,4696.0,573.13,574.1,568.88,574.1,4696.0
2024-02-29 09:35:00,573.73,574.19,572.55,572.55,300.0,573.73,574.19,572.55,572.55,300.0
2024-02-29 09:40:00,572.41,574.36,572.41,574.36,600.0,572.41,574.36,572.41,574.36,600.0
2024-02-29 09:45:00,574.17,574.22,572.96,572.97,926.0,574.17,574.22,572.96,572.97,926.0
2024-02-29 09:50:00,573.23,573.23,573.05,573.05,200.0,573.23,573.23,573.05,573.05,200.0
2024-02-29 09:55:00,572.8,574.33,572.79,574.33,500.0,572.8,574.33,572.79,574.33,500.0
2024-02-29 10:00:00,574.48,575.2,574.0,575.2,300.0,574.48,575.2,574.0,575.2,300.0
2024-02-29 10:05:00,575.14,575.14,573.78,573.78,2969.0,575.14,575.14,573.78,573.78,2969.0
2024-02-29 10:10:00,574.09,574.09,571.08,571.08,365.0,574.09,574.09,571.08,571.08,365.0
2024-02-29 10:15:00,570.48,570.48,570.48,570.48,390.0,570.48,570.48,570.48,570.48,390.0
2024-02-29 10:20:00,570.35,570.5,569.65,570.5,5400.0,570.35,570.5,569.65,570.5,5400.0
2024-02-29 10:25:00,570.22,570.47,570.09,570.37,1504.0,570.22,570.47,570.09,570.37,1504.0
2024-02-29 10:30:00,570.54,570.54,569.87,569.91,700.0,570.54,570.54,569.87,569.91,700.0
2024-02-29 10:35:00,569.46,569.86,569.44,569.45,400.0,569.46,569.86,569.44,569.45,400.0
2024-02-29 10:40:00,569.82,570.68,569.66,570.21,2466.0,569.82,570.68,569.66,570.21,2466.0
2024-02-29 10:45:00,569.29,570.59,569.13,570.41,3022.0,569.29,570.59,569.13,570.41,3022.0
2024-02-29 10:50:00,569.86,570.96,569.86,570.96,6412.0,569.86,570.96,569.86,570.96,6412.0
2024-02-29 10:55:00,570.57,570.57,569.26,569.29,800.0,570.57,570.57,569.26,569.29,800.0
2024-02-29 11:00:00,569.04,570.7,569.03,570.7,1400.0,569.04,570.7,569.03,570.7,1400.0
2024-02-29 11:05:00,570.48,571.14,570.47,570.75,600.0,570.48,571.14,570.47,570.75,600.0
2024-02-29 11:10:00,571.63,571.7,571.24,571.68,608.0,571.63,571.7,571.24,571.68,608.0
2024-02-29 11:15:00,571.88,572.23,571.14,571.76,2458.0,571.88,572.23,571.14,571.76,2458.0
2024-02-29 11:20:00,571.82,571.82,571.1,571.42,600.0,571.82,571.82,571.1,571.42,600.0
2024-02-29 11:25:00,571.61,571.88,571.42,571.79,626.0,571.61,571.88,571.42,571.79,626.0
2024-02-29 11:30:00,571.43,571.43,570.99,571.26,800.0,571.43,571.43,570.99,571.26,800.0
2024-02-29 11:35:00,570.92,571.26,569.94,570.51,850.0,570.92,571.26,569.94,570.51,850.0
2024-02-29 11:40:00,570.53,570.53,570.0,570.45,600.0,570.53,570.53,570.0,570.45,600.0
2024-02-29 11:45:00,570.45,570.45,570.45,570.45,0.0,570.45,570.45,570.45,570.45,0.0
2024-02-29 11:50:00,570.45,570.45,570.45,570.45,0.0,570.45,570.45,570.45,570.45,0.0
2024-02-29 11:55:00,571.1,571.55,571.1,571.54,251.0,571.1,571.55,571.1,571.54,251.0
2024-02-29 12:00:00,571.4,571.4,571.4,571.4,100.0,571.4,571.4,571.4,571.4,100.0
2024-02-29 12:05:00,571.08,571.08,570.51,570.51,700.0,571.08,571.08,570.51,570.51,700.0
2024-02-29 12:10:00,570.43,570.43,570.42,570.43,100.0,570.43,570.43,570.42,570.43,100.0
2024-02-29 12:15:00,570.76,571.28,570.61,571.28,325.0,570.76,571.28,570.61,571.28,325.0
2024-02-29 12:20:00,571.24,571.24,570.72,570.73,700.0,571.24,571.24,570.72,570.73,700.0
2024-02-29 12:25:00,570.73,570.73,570.73,570.73,0.0,570.73,570.73,570.73,570.73,0.0
2024-02-29 12:30:00,570.57,570.57,570.22,570.22,498.0,570.57,570.57,570.22,570.22,498.0
2024-02-29 12:35:00,570.81,570.95,570.81,570.94,300.0,570.81,570.95,570.81,570.94,300.0
2024-02-29 12:40:00,570.66,570.66,570.66,570.66,200.0,570.66,570.66,570.66,570.66,200.0
2024-02-29 12:45:00,570.83,571.1,570.83,571.1,300.0,570.83,571.1,570.83,571.1,300.0
2024-02-29 12:50:00,571.05,571.11,570.79,570.79,845.0,571.05,571.11,570.79,570.79,845.0
2024-02-29 12:55:00,571.11,571.11,570.59,570.59,822.0,571.11,571.11,570.59,570.59,822.0
2024-02-29 13:00:00,571.05,571.34,571.01,571.34,1200.0,571.05,571.34,571.01,571.34,1200.0
2024-02-29 13:05:00,571.34,571.34,571.34,571.34,0.0,571.34,571.34,571.34,571.34,0.0
2024-02-29 13:10:00,571.67,571.82,571.67,571.82,225.0,571.67,571.82,571.67,571.82,225.0
2024-02-29 13:15:00,570.83,572.02,570.83,572.01,420.0,570.83,572.02,570.83,572.01,420.0
2024-02-29 13:20:00,572.07,572.09,570.57,571.56,2200.0,572.07,572.09,570.57,571.56,2200.0
2024-02-29 13:25:00,572.38,572.39,572.36,572.39,300.0,572.38,572.39,572.36,572.39,300.0
2024-02-29 13:30:00,572.69,572.69,572.68,572.69,100.0,572.69,572.69,572.68,572.69,100.0
2024-02-29 13:35:00,572.93,573.0,572.93,573.0,200.0,572.93,573.0,572.93,573.0,200.0
2024-02-29 13:40:00,572.79,572.98,572.41,572.82,999.0,572.79,572.98,572.41,572.82,999.0
2024-02-29 13:45:00,572.82,572.82,572.81,572.82,100.0,572.82,572.82,572.81,572.82,100.0
2024-02-29 13:50:00,573.84,573.85,573.84,573.85,300.0,573.84,573.85,573.84,573.85,300.0
2024-02-29 13:55:00,574.07,574.07,574.06,574.07,300.0,574.07,574.07,574.06,574.07,300.0
2024-02-29 14:00:00,573.85,573.85,573.8,573.8,200.0,573.85,573.85,573.8,573.8,200.0
2024-02-29 14:05:00,573.3,573.3,572.9,572.9,200.0,573.3,573.3,572.9,572.9,200.0
2024-02-29 14:10:00,573.79,573.79,573.75,573.75,200.0,573.79,573.79,573.75,573.75,200.0
2024-02-29 14:15:00,573.54,574.29,573.53,574.22,1170.0,573.54,574.29,573.53,574.22,1170.0
2024-02-29 14:20:00,574.17,574.24,573.99,574.24,1713.0,574.17,574.24,573.99,574.24,1713.0
2024-02-29 14:25:00,573.89,573.9,573.89,573.89,100.0,573.89,573.9,573.89,573.89,100.0
2024-02-29 14:30:00,573.8,574.16,573.79,573.88,1317.0,573.8,574.16,573.79,573.88,1317.0
2024-02-29 14:35:00,573.79,574.14,573.78,574.0,700.0,573.79,574.14,573.78,574.0,700.0
2024-02-29 14:40:00,573.8,573.8,573.7,573.7,1146.0,573.8,573.8,573.7,573.7,1146.0
2024-02-29 14:45:00,573.45,573.8,573.27,573.71,2100.0,573.45,573.8,573.27,573.71,2100.0
2024-02-29 14:50:00,573.71,574.34,573.71,574.1,4206.0,573.71,574.34,573.71,574.1,4206.0
2024-02-29 14:55:00,574.27,575.24,574.27,575.0,1801.0,574.27,575.24,574.27,575.0,1801.0
2024-02-29 15:00:00,574.71,574.71,574.71,574.71,100.0,574.71,574.71,574.71,574.71,100.0
2024-02-29 15:05:00,574.87,575.0,574.87,575.0,200.0,574.87,575.0,574.87,575.0,200.0
2024-02-29 15:10:00,574.78,574.91,574.61,574.61,300.0,574.78,574.91,574.61,574.61,300.0
2024-02-29 15:15:00,574.75,574.89,574.75,574.89,629.0,574.75,574.89,574.75,574.89,629.0
2024-02-29 15:20:00,575.05,575.05,575.05,575.05,200.0,575.05,575.05,575.05,575.05,200.0
2024-02-29 15:25:00,575.38,575.39,575.38,575.38,400.0,575.38,575.39,575.38,575.38,400.0
2024-02-29 15:30:00,575.5,575.58,575.08,575.33,3456.0,575.5,575.58,575.08,575.33,3456.0
2024-02-29 15:35:00,575.35,575.75,574.66,575.39,3625.0,575.35,575.75,574.66,575.39,3625.0
2024-02-29 15:40:00,575.53,575.6,575.36,575.37,300.0,575.53,575.6,575.36,575.37,300.0
2024-02-29 15:45:00,575.56,575.74,575.15,575.15,2972.0,575.56,575.74,575.15,575.15,2972.0
2024-02-29 15:50:00,575.34,576.84,574.53,576.3,9929.0,575.34,576.84,574.53,576.3,9929.0
2024-02-29 15:55:00,575.54,576.27,574.24,575.15,16434.0,575.54,576.27,574.24,575.15,16434.0
2024-03-01 09:30:00,575.23,575.23,565.48,565.51,9069.0,575.23,575.23,565.48,565.51,9069.0
2024-03-01 09:35:00,565.0,565.71,563.24,565.49,3300.0,565.0,565.71,563.24,565.49,3300.0
2024-03-01 09:40:00,564.13,565.42,563.18,564.24,2281.0,564.13,565.42,563.18,564.24,2281.0
2024-03-01 09:45:00,566.0,566.0,560.18,565.1,10090.0,566.0,566.0,560.18,565.1,10090.0
2024-03-01 09:50:00,565.4,568.14,565.4,568.1,1806.0,565.4,568.14,565.4,568.1,1806.0
2024-03-01 09:55:00,568.28,568.98,567.19,568.98,1540.0,568.28,568.98,567.19,568.98,1540.0
2024-03-01 10:00:00,571.28,571.96,568.97,568.97,1450.0,571.28,571.96,568.97,568.97,1450.0
2024-03-01 10:05:00,568.61,568.77,568.61,568.77,500.0,568.61,568.77,568.61,568.77,500.0
2024-03-01 10:10:00,570.52,571.02,569.71,570.66,1020.0,570.52,571.02,569.71,570.66,1020.0
2024-03-01 10:15:00,570.32,571.29,570.11,570.11,9048.0,570.32,571.29,570.11,570.11,9048.0
2024-03-01 10:20:00,570.85,571.71,570.46,570.47,1362.0,570.85,571.71,570.46,570.47,1362.0
2024-03-01 10:25:00,572.83,572.83,572.45,572.51,700.0,572.83,572.83,572.45,572.51,700.0
2024-03-01 10:30:00,572.99,573.5,572.72,572.88,1300.0,572.99,573.5,572.72,572.88,1300.0
2024-03-01 10:35:00,574.71,574.71,574.71,574.71,100.0,574.71,574.71,574.71,574.71,100.0
2024-03-01 10:40:00,574.17,575.69,574.16,575.68,1300.0,574.17,575.69,574.16,575.68,1300.0
2024-03-01 10:45:00,576.82,577.17,576.82,577.16,800.0,576.82,577.17,576.82,577.16,800.0
2024-03-01 10:50:00,577.83,579.56,577.63,579.53,4285.0,577.83,579.56,577.63,579.53,4285.0
2024-03-01 10:55:00,579.98,580.93,579.98,580.67,1525.0,579.98,580.93,579.98,580.67,1525.0
2024-03-01 11:00:00,580.01,581.17,579.61,580.39,1610.0,580.01,581.17,579.61,580.39,1610.0
2024-03-01 11:05:00,579.24,581.09,579.24,581.09,1701.0,579.24,581.09,579.24,581.09,1701.0
2024-03-01 11:10:00,581.37,581.37,580.23,580.23,300.0,581.37,581.37,580.23,580.23,300.0
2024-03-01 11:15:00,580.83,581.57,580.27,580.88,1405.0,580.83,581.57,580.27,580.88,1405.0
2024-03-01 11:20:00,580.3,580.3,578.68,578.68,693.0,580.3,580.3,578.68,578.68,693.0
2024-03-01 11:25:00,579.26,579.26,578.48,578.76,840.0,579.26,579.26,578.48,578.76,840.0
2024-03-01 11:30:00,578.78,580.5,578.78,579.22,2100.0,578.78,580.5,578.78,579.22,2100.0
2024-03-01 11:35:00,579.04,580.05,579.04,579.51,1127.0,579.04,580.05,579.04,579.51,1127.0
2024-03-01 11:40:00,580.55,580.83,580.55,580.83,200.0,580.55,580.83,580.55,580.83,200.0
2024-03-01 11:45:00,580.5,580.79,579.98,580.32,2299.0,580.5,580.79,579.98,580.32,2299.0
2024-03-01 11:50:00,579.96,581.85,579.96,581.85,1822.0,579.96,581.85,579.96,581.85,1822.0
2024-03-01 11:55:00,582.3,582.3,581.18,581.18,2941.0,582.3,582.3,581.18,581.18,2941.0
2024-03-01 12:00:00,580.18,581.35,580.18,581.32,540.0,580.18,581.35,580.18,581.32,540.0
2024-03-01 12:05:00,581.51,581.51,581.51,581.51,300.0,581.51,581.51,581.51,581.51,300.0
2024-03-01 12:10:00,581.59,581.79,581.59,581.79,200.0,581.59,581.79,581.59,581.79,200.0
2024-03-01 12:15:00,581.72,581.83,580.53,581.0,700.0,581.72,581.83,580.53,581.0,700.0
2024-03-01 12:20:00,580.8,580.8,579.72,580.7,2028.0,580.8,580.8,579.72,580.7,2028.0
2024-03-01 12:25:00,580.19,580.89,580.19,580.89,200.0,580.19,580.89,580.19,580.89,200.0
2024-03-01 12:30:00,580.87,580.87,580.36,580.36,700.0,580.87,580.87,580.36,580.36,700.0
2024-03-01 12:35:00,580.56,580.56,580.56,580.56,100.0,580.56,580.56,580.56,580.56,100.0
2024-03-01 12:40:00,580.7,581.46,580.69,581.46,773.0,580.7,581.46,580.69,581.46,773.0
2024-03-01 12:45:00,581.04,581.42,581.04,581.42,525.0,581.04,581.42,581.04,581.42,525.0
2024-03-01 12:50:00,581.8,583.18,581.44,582.59,900.0,581.8,583.18,581.44,582.59,900.0
2024-03-01 12:55:00,582.68,583.39,582.68,583.39,500.0,582.68,583.39,582.68,583.39,500.0
2024-03-01 13:00:00,583.24,583.25,582.48,583.25,700.0,583.24,583.25,582.48,583.25,700.0
2024-03-01 13:05:00,583.23,583.25,582.18,582.33,1240.0,583.23,583.25,582.18,582.33,1240.0
2024-03-01 13:10:00,582.34,582.43,581.51,581.51,900.0,582.34,582.43,581.51,581.51,900.0
2024-03-01 13:15:00,581.51,581.51,581.51,581.51,0.0,581.51,581.51,581.51,581.51,0.0
2024-03-01 13:20:00,581.51,581.51,581.51,581.51,0.0,581.51,581.51,581.51,581.51,0.0
2024-03-01 13:25:00,580.71,580.71,579.46,579.46,1278.0,580.71,580.71,579.46,579.46,1278.0
2024-03-01 13:30:00,579.57,581.43,579.57,580.98,2400.0,579.57,581.43,579.57,580.98,2400.0
2024-03-01 13:35:00,580.98,580.98,580.22,580.28,2719.0,580.98,580.98,580.22,580.28,2719.0
2024-03-01 13:40:00,580.44,580.44,579.65,579.65,200.0,580.44,580.44,579.65,579.65,200.0
2024-03-01 13:45:00,580.14,580.55,579.82,580.14,1837.0,580.14,580.55,579.82,580.14,1837.0
2024-03-01 13:50:00,580.1,580.14,580.05,580.13,537.0,580.1,580.14,580.05,580.13,537.0
2024-03-01 13:55:00,580.14,580.33,580.14,580.33,700.0,580.14,580.33,580.14,580.33,700.0
2024-03-01 14:00:00,580.37,580.76,580.13,580.23,3635.0,580.37,580.76,580.13,580.23,3635.0
2024-03-01 14:05:00,580.02,580.02,578.32,578.95,2032.0,580.02,580.02,578.32,578.95,2032.0
2024-03-01 14:10:00,579.21,579.61,578.77,578.77,2524.0,579.21,579.61,578.77,578.77,2524.0
2024-03-01 14:15:00,580.0,580.06,580.0,580.06,300.0,580.0,580.06,580.0,580.06,300.0
2024-03-01 14:20:00,579.7,579.71,578.52,578.52,1000.0,579.7,579.71,578.52,578.52,1000.0
2024-03-01 14:25:00,579.52,580.51,579.25,580.51,1517.0,579.52,580.51,579.25,580.51,1517.0
2024-03-01 14:30:00,580.73,580.78,579.51,579.51,789.0,580.73,580.78,579.51,579.51,789.0
2024-03-01 14:35:00,579.65,579.65,579.17,579.56,933.0,579.65,579.65,579.17,579.56,933.0
2024-03-01 14:40:00,579.01,579.46,579.0,579.0,444.0,579.01,579.46,579.0,579.0,444.0
2024-03-01 14:45:00,579.44,579.5,579.08,579.47,574.0,579.44,579.5,579.08,579.47,574.0
2024-03-01 14:50:00,579.6,579.75,578.56,578.56,2200.0,579.6,579.75,578.56,578.56,2200.0
2024-03-01 14:55:00,578.11,579.44,578.03,579.44,2568.0,578.11,579.44,578.03,579.44,2568.0
2024-03-01 15:00:00,578.82,578.82,578.82,578.82,400.0,578.82,578.82,578.82,578.82,400.0
2024-03-01 15:05:00,578.72,579.21,578.72,579.21,697.0,578.72,579.21,578.72,579.21,697.0
2024-03-01 15:10:00,578.39,578.9,578.0,578.15,1029.0,578.39,578.9,578.0,578.15,1029.0
2024-03-01 15:15:00,578.6,578.6,578.59,578.6,147.0,578.6,578.6,578.59,578.6,147.0
2024-03-01 15:20:00,578.79,579.19,578.43,578.67,700.0,578.79,579.19,578.43,578.67,700.0
2024-03-01 15:25:00,578.9,578.9,578.27,578.34,1082.0,578.9,578.9,578.27,578.34,1082.0
2024-03-01 15:30:00,577.46,577.46,576.72,577.25,1912.0,577.46,577.46,576.72,577.25,1912.0
2024-03-01 15:35:00,577.2,577.2,575.75,575.93,1700.0,577.2,577.2,575.75,575.93,1700.0
2024-03-01 15:40:00,576.12,576.35,575.63,576.34,1600.0,576.12,576.35,575.63,576.34,1600.0
2024-03-01 15:45:00,576.28,577.35,575.96,576.87,908.0,576.28,577.35,575.96,576.87,908.0
2024-03-01 15:50:00,576.45,576.87,575.29,575.4,2600.0,576.45,576.87,575.29,575.4,2600.0
2024-03-01 15:55:00,576.21,577.1,575.64,576.87,10594.0,576.21,577.1,575.64,576.87,10594.0
2024-03-04 09:30:00,578.34,578.34,577.31,577.32,2870.0,578.34,578.34,577.31,577.32,2870.0
2024-03-04 09:35:00,579.7,579.75,578.87,578.88,600.0,579.7,579.75,578.87,578.88,600.0
2024-03-04 09:40:00,579.5,579.51,577.31,577.31,200.0,579.5,579.51,577.31,577.31,200.0
2024-03-04 09:45:00,576.55,578.82,576.55,578.82,2718.0,576.55,578.82,576.55,578.82,2718.0
2024-03-04 09:50:00,579.63,579.69,579.62,579.69,200.0,579.63,579.69,579.62,579.69,200.0
2024-03-04 09:55:00,580.17,580.17,579.01,579.02,215.0,580.17,580.17,579.01,579.02,215.0
2024-03-04 10:00:00,580.18,580.18,579.48,579.48,304.0,580.18,580.18,579.48,579.48,304.0
2024-03-04 10:05:00,578.3,579.55,578.17,579.55,2728.0,578.3,579.55,578.17,579.55,2728.0
2024-03-04 10:10:00,579.55,579.55,575.36,575.36,1700.0,579.55,579.55,575.36,575.36,1700.0
2024-03-04 10:15:00,576.48,576.56,572.94,572.94,3611.0,576.48,576.56,572.94,572.94,3611.0
2024-03-04 10:20:00,573.99,574.0,572.21,573.33,3281.0,573.99,574.0,572.21,573.33,3281.0
2024-03-04 10:25:00,572.13,572.13,571.04,571.2,400.0,572.13,572.13,571.04,571.2,400.0
2024-03-04 10:30:00,571.37,572.84,571.37,572.84,1200.0,571.37,572.84,571.37,572.84,1200.0
2024-03-04 10:35:00,572.01,572.1,571.19,571.19,1379.0,572.01,572.1,571.19,571.19,1379.0
2024-03-04 10:40:00,572.1,572.91,572.1,572.91,405.0,572.1,572.91,572.1,572.91,405.0
2024-03-04 10:45:00,572.11,572.11,571.05,571.49,1180.0,572.11,572.11,571.05,571.49,1180.0
2024-03-04 10:50:00,572.66,572.99,572.39,572.99,300.0,572.66,572.99,572.39,572.99,300.0
2024-03-04 10:55:00,572.55,572.55,571.48,571.86,800.0,572.55,572.55,571.48,571.86,800.0
2024-03-04 11:00:00,572.41,572.75,572.25,572.75,500.0,572.41,572.75,572.25,572.75,500.0
2024-03-04 11:05:00,571.81,572.44,571.8,572.44,200.0,571.81,572.44,571.8,572.44,200.0
2024-03-04 11:10:00,572.04,572.33,572.04,572.33,200.0,572.04,572.33,572.04,572.33,200.0
2024-03-04 11:15:00,571.74,571.74,571.74,571.74,100.0,571.74,571.74,571.74,571.74,100.0
2024-03-04 11:20:00,572.25,572.25,571.7,571.7,700.0,572.25,572.25,571.7,571.7,700.0
2024-03-04 11:25:00,571.7,571.87,571.05,571.77,2126.0,571.7,571.87,571.05,571.77,2126.0
2024-03-04 11:30:00,571.05,571.22,570.76,571.0,800.0,571.05,571.22,570.76,571.0,800.0
2024-03-04 11:35:00,571.26,571.27,570.53,570.54,536.0,571.26,571.27,570.53,570.54,536.0
2024-03-04 11:40:00,570.5,570.5,570.0,570.22,500.0,570.5,570.5,570.0,570.22,500.0
2024-03-04 11:45:00,569.55,570.14,569.52,569.71,2068.0,569.55,570.14,569.52,569.71,2068.0
2024-03-04 11:50:00,569.94,570.67,569.94,570.54,1525.0,569.94,570.67,569.94,570.54,1525.0
2024-03-04 11:55:00,570.49,570.9,569.51,569.82,1915.0,570.49,570.9,569.51,569.82,1915.0
2024-03-04 12:00:00,568.51,568.51,568.51,568.51,100.0,568.51,568.51,568.51,568.51,100.0
2024-03-04 12:05:00,568.77,568.77,568.34,568.76,300.0,568.77,568.77,568.34,568.76,300.0
2024-03-04 12:10:00,568.09,568.25,567.49,567.5,432.0,568.09,568.25,567.49,567.5,432.0
2024-03-04 12:15:00,566.71,567.62,566.35,567.13,1440.0,566.71,567.62,566.35,567.13,1440.0
2024-03-04 12:20:00,567.62,568.25,567.13,568.15,1090.0,567.62,568.25,567.13,568.15,1090.0
2024-03-04 12:25:00,566.36,566.9,565.81,566.37,879.0,566.36,566.9,565.81,566.37,879.0
2024-03-04 12:30:00,566.4,567.07,566.1,567.07,2774.0,566.4,567.07,566.1,567.07,2774.0
2024-03-04 12:35:00,566.74,566.74,566.73,566.74,100.0,566.74,566.74,566.73,566.74,100.0
2024-03-04 12:40:00,566.64,567.09,566.09,566.09,1584.0,566.64,567.09,566.09,566.09,1584.0
2024-03-04 12:45:00,566.01,566.47,566.01,566.47,1566.0,566.01,566.47,566.01,566.47,1566.0
2024-03-04 12:50:00,565.76,566.17,565.76,565.77,716.0,565.76,566.17,565.76,565.77,716.0
2024-03-04 12:55:00,565.1,566.48,565.01,566.18,4400.0,565.1,566.48,565.01,566.18,4400.0
2024-03-04 13:00:00,566.49,566.99,566.29,566.29,3300.0,566.49,566.99,566.29,566.29,3300.0
2024-03-04 13:05:00,567.06,567.46,567.06,567.46,400.0,567.06,567.46,567.06,567.46,400.0
2024-03-04 13:10:00,566.36,566.92,566.36,566.92,400.0,566.36,566.92,566.36,566.92,400.0
2024-03-04 13:15:00,566.87,567.52,566.83,567.52,1300.0,566.87,567.52,566.83,567.52,1300.0
2024-03-04 13:20:00,567.16,567.16,567.16,567.16,100.0,567.16,567.16,567.16,567.16,100.0
2024-03-04 13:25:00,567.42,568.03,567.42,567.5,500.0,567.42,568.03,567.42,567.5,500.0
2024-03-04 13:30:00,567.42,567.53,567.0,567.51,700.0,567.42,567.53,567.0,567.51,700.0
2024-03-04 13:35:00,567.7,568.17,567.7,568.17,600.0,567.7,568.17,567.7,568.17,600.0
2024-03-04 13:40:00,568.23,568.57,568.14,568.14,400.0,568.23,568.57,568.14,568.14,400.0
2024-03-04 13:45:00,567.79,568.0,567.79,568.0,300.0,567.79,568.0,567.79,568.0,300.0
2024-03-04 13:50:00,567.51,567.86,567.51,567.76,400.0,567.51,567.86,567.51,567.76,400.0
2024-03-04 13:55:00,568.26,568.55,568.24,568.55,1254.0,568.26,568.55,568.24,568.55,1254.0
2024-03-04 14:00:00,568.56,568.56,568.26,568.51,500.0,568.56,568.56,568.26,568.51,500.0
2024-03-04 14:05:00,568.56,569.49,568.56,568.99,1800.0,568.56,569.49,568.56,568.99,1800.0
2024-03-04 14:10:00,568.99,568.99,568.99,568.99,0.0,568.99,568.99,568.99,568.99,0.0
2024-03-04 14:15:00,568.71,568.97,568.25,568.38,1615.0,568.71,568.97,568.25,568.38,1615.0
2024-03-04 14:20:00,568.5,568.51,567.8,567.92,1620.0,568.5,568.51,567.8,567.92,1620.0
2024-03-04 14:25:00,567.14,568.1,567.14,567.9,800.0,567.14,568.1,567.14,567.9,800.0
2024-03-04 14:30:00,567.97,568.86,567.79,568.86,1722.0,567.97,568.86,567.79,568.86,1722.0
2024-03-04 14:35:00,569.55,570.26,569.55,570.26,1100.0,569.55,570.26,569.55,570.26,1100.0
2024-03-04 14:40:00,570.38,570.38,569.76,569.92,850.0,570.38,570.38,569.76,569.92,850.0
2024-03-04 14:45:00,569.89,570.59,569.42,570.59,2185.0,569.89,570.59,569.42,570.59,2185.0
2024-03-04 14:50:00,570.17,571.09,570.17,570.96,2537.0,570.17,571.09,570.17,570.96,2537.0
2024-03-04 14:55:00,570.97,571.64,570.95,570.96,2950.0,570.97,571.64,570.95,570.96,2950.0
2024-03-04 15:00:00,571.1,572.19,570.95,572.19,2207.0,571.1,572.19,570.95,572.19,2207.0
2024-03-04 15:05:00,572.53,573.03,572.53,573.03,500.0,572.53,573.03,572.53,573.03,500.0
2024-03-04 15:10:00,572.64,572.65,572.64,572.64,164.0,572.64,572.65,572.64,572.64,164.0
2024-03-04 15:15:00,572.65,572.97,572.03,572.82,1000.0,572.65,572.97,572.03,572.82,1000.0
2024-03-04 15:20:00,572.26,572.82,572.26,572.65,500.0,572.26,572.82,572.26,572.65,500.0
2024-03-04 15:25:00,572.14,572.14,570.72,570.72,500.0,572.14,572.14,570.72,570.72,500.0
2024-03-04 15:30:00,570.74,571.42,570.61,570.82,986.0,570.74,571.42,570.61,570.82,986.0
2024-03-04 15:35:00,570.14,570.4,569.46,570.2,1400.0,570.14,570.4,569.46,570.2,1400.0
2024-03-04 15:40:00,570.32,570.74,569.77,569.77,2788.0,570.32,570.74,569.77,569.77,2788.0
2024-03-04 15:45:00,569.86,569.86,568.43,569.5,1725.0,569.86,569.86,568.43,569.5,1725.0
2024-03-04 15:50:00,568.4,571.01,568.3,571.01,3519.0,568.4,571.01,568.3,571.01,3519.0
2024-03-04 15:55:00,571.27,571.73,570.88,570.88,12649.0,571.27,571.73,570.88,570.88,12649.0
2024-03-05 09:30:00,571.67,571.67,569.06,569.07,2550.0,571.67,571.67,569.06,569.07,2550.0
2024-03-05 09:35:00,569.92,569.92,567.03,567.03,1607.0,569.92,569.92,567.03,567.03,1607.0
2024-03-05 09:40:00,567.08,567.08,565.94,566.97,870.0,567.08,567.08,565.94,566.97,870.0
2024-03-05 09:45:00,567.81,567.81,567.8,567.81,165.0,567.81,567.81,567.8,567.81,165.0
2024-03-05 09:50:00,567.81,567.81,567.81,567.81,0.0,567.81,567.81,567.81,567.81,0.0
2024-03-05 09:55:00,566.48,566.48,564.75,565.57,1240.0,566.48,566.48,564.75,565.57,1240.0
2024-03-05 10:00:00,566.69,567.03,565.93,567.03,800.0,566.69,567.03,565.93,567.03,800.0
2024-03-05 10:05:00,566.62,566.69,564.47,564.47,500.0,566.62,566.69,564.47,564.47,500.0
2024-03-05 10:10:00,563.6,565.23,563.6,565.23,1500.0,563.6,565.23,563.6,565.23,1500.0
2024-03-05 10:15:00,564.96,564.96,562.39,562.72,801.0,564.96,564.96,562.39,562.72,801.0
2024-03-05 10:20:00,562.86,564.33,562.86,563.51,1500.0,562.86,564.33,562.86,563.51,1500.0
2024-03-05 10:25:00,562.98,563.47,562.64,563.26,2633.0,562.98,563.47,562.64,563.26,2633.0
2024-03-05 10:30:00,563.26,563.49,563.26,563.32,800.0,563.26,563.49,563.26,563.32,800.0
2024-03-05 10:35:00,563.32,564.31,563.32,564.27,1379.0,563.32,564.31,563.32,564.27,1379.0
2024-03-05 10:40:00,563.64,564.28,562.81,563.73,2365.0,563.64,564.28,562.81,563.73,2365.0
2024-03-05 10:45:00,563.57,563.57,562.58,562.58,1054.0,563.57,563.57,562.58,562.58,1054.0
2024-03-05 10:50:00,561.97,562.48,560.31,560.76,1100.0,561.97,562.48,560.31,560.76,1100.0
2024-03-05 10:55:00,560.76,561.52,558.4,558.81,4546.0,560.76,561.52,558.4,558.81,4546.0
2024-03-05 11:00:00,559.01,559.97,558.24,558.87,1891.0,559.01,559.97,558.24,558.87,1891.0
2024-03-05 11:05:00,558.45,558.45,557.62,558.31,1600.0,558.45,558.45,557.62,558.31,1600.0
2024-03-05 11:10:00,557.85,558.39,557.45,558.12,1400.0,557.85,558.39,557.45,558.12,1400.0
2024-03-05 11:15:00,558.39,558.58,557.62,557.67,1921.0,558.39,558.58,557.62,557.67,1921.0
2024-03-05 11:20:00,558.51,558.51,556.49,556.98,1200.0,558.51,558.51,556.49,556.98,1200.0
2024-03-05 11:25:00,556.5,557.63,556.43,557.38,3383.0,556.5,557.63,556.43,557.38,3383.0
2024-03-05 11:30:00,557.54,559.37,557.11,559.07,4447.0,557.54,559.37,557.11,559.07,4447.0
2024-03-05 11:35:00,559.07,559.54,559.07,559.2,899.0,559.07,559.54,559.07,559.2,899.0
2024-03-05 11:40:00,559.52,560.01,557.55,558.08,3861.0,559.52,560.01,557.55,558.08,3861.0
2024-03-05 11:45:00,558.19,559.67,557.54,559.67,2955.0,558.19,559.67,557.54,559.67,2955.0
2024-03-05 11:50:00,559.68,560.35,559.64,559.93,1925.0,559.68,560.35,559.64,559.93,1925.0
2024-03-05 11:55:00,560.18,560.75,559.76,560.4,1270.0,560.18,560.75,559.76,560.4,1270.0
2024-03-05 12:00:00,560.62,560.62,559.25,559.49,1800.0,560.62,560.62,559.25,559.49,1800.0
2024-03-05 12:05:00,559.34,559.34,559.33,559.34,300.0,559.34,559.34,559.33,559.34,300.0
2024-03-05 12:10:00,559.25,560.05,559.25,559.56,1200.0,559.25,560.05,559.25,559.56,1200.0
2024-03-05 12:15:00,559.53,559.53,559.53,559.53,100.0,559.53,559.53,559.53,559.53,100.0
2024-03-05 12:20:00,560.13,560.13,559.15,559.65,1200.0,560.13,560.13,559.15,559.65,1200.0
2024-03-05 12:25:00,559.64,560.15,558.47,558.48,1240.0,559.64,560.15,558.47,558.48,1240.0
2024-03-05 12:30:00,558.42,558.42,557.45,557.45,700.0,558.42,558.42,557.45,557.45,700.0
2024-03-05 12:35:00,558.38,558.39,557.89,557.89,600.0,558.38,558.39,557.89,557.89,600.0
2024-03-05 12:40:00,557.55,557.55,557.09,557.43,700.0,557.55,557.55,557.09,557.43,700.0
2024-03-05 12:45:00,557.63,558.51,557.43,558.44,2280.0,557.63,558.51,557.43,558.44,2280.0
2024-03-05 12:50:00,558.82,559.21,558.65,558.65,1703.0,558.82,559.21,558.65,558.65,1703.0
2024-03-05 12:55:00,559.14,559.81,559.14,559.53,1100.0,559.14,559.81,559.14,559.53,1100.0
2024-03-05 13:00:00,559.08,559.19,558.19,558.19,1124.0,559.08,559.19,558.19,558.19,1124.0
2024-03-05 13:05:00,558.27,558.27,558.02,558.02,200.0,558.27,558.27,558.02,558.02,200.0
2024-03-05 13:10:00,558.31,558.36,558.3,558.36,200.0,558.31,558.36,558.3,558.36,200.0
2024-03-05 13:15:00,558.03,558.04,556.43,556.43,1300.0,558.03,558.04,556.43,556.43,1300.0
2024-03-05 13:20:00,556.96,557.43,556.69,557.12,1500.0,556.96,557.43,556.69,557.12,1500.0
2024-03-05 13:25:00,557.11,557.5,556.99,557.46,1900.0,557.11,557.5,556.99,557.46,1900.0
2024-03-05 13:30:00,557.32,557.35,557.31,557.35,300.0,557.32,557.35,557.31,557.35,300.0
2024-03-05 13:35:00,557.01,557.17,556.38,557.17,3860.0,557.01,557.17,556.38,557.17,3860.0
2024-03-05 13:40:00,557.22,557.22,556.41,556.41,3430.0,557.22,557.22,556.41,556.41,3430.0
2024-03-05 13:45:00,556.8,557.74,556.8,557.74,5650.0,556.8,557.74,556.8,557.74,5650.0
2024-03-05 13:50:00,557.74,557.78,557.2,557.78,1300.0,557.74,557.78,557.2,557.78,1300.0
2024-03-05 13:55:00,557.59,557.59,557.03,557.05,432.0,557.59,557.59,557.03,557.05,432.0
2024-03-05 14:00:00,557.32,558.01,557.32,558.0,937.0,557.32,558.01,557.32,558.0,937.0
2024-03-05 14:05:00,557.73,558.36,557.66,558.34,1605.0,557.73,558.36,557.66,558.34,1605.0
2024-03-05 14:10:00,559.13,559.13,557.52,557.52,2667.0,559.13,559.13,557.52,557.52,2667.0
2024-03-05 14:15:00,557.86,557.86,557.85,557.86,200.0,557.86,557.86,557.85,557.86,200.0
2024-03-05 14:20:00,557.78,558.66,557.75,558.66,2288.0,557.78,558.66,557.75,558.66,2288.0
2024-03-05 14:25:00,558.67,558.69,558.67,558.69,300.0,558.67,558.69,558.67,558.69,300.0
2024-03-05 14:30:00,558.69,559.12,557.98,558.49,3120.0,558.69,559.12,557.98,558.49,3120.0
2024-03-05 14:35:00,558.49,558.5,558.06,558.31,3170.0,558.49,558.5,558.06,558.31,3170.0
2024-03-05 14:40:00,557.82,558.3,557.82,557.97,1000.0,557.82,558.3,557.82,557.97,1000.0
2024-03-05 14:45:00,557.77,558.02,556.91,556.92,1800.0,557.77,558.02,556.91,556.92,1800.0
2024-03-05 14:50:00,557.22,557.7,557.17,557.18,1549.0,557.22,557.7,557.17,557.18,1549.0
2024-03-05 14:55:00,557.51,557.71,557.47,557.48,565.0,557.51,557.71,557.47,557.48,565.0
2024-03-05 15:00:00,557.17,557.9,556.85,557.9,1705.0,557.17,557.9,556.85,557.9,1705.0
2024-03-05 15:05:00,558.12,558.12,557.41,557.43,1089.0,558.12,558.12,557.41,557.43,1089.0
2024-03-05 15:10:00,557.39,557.39,557.2,557.2,200.0,557.39,557.39,557.2,557.2,200.0
2024-03-05 15:15:00,557.1,557.11,556.85,556.85,700.0,557.1,557.11,556.85,556.85,700.0
2024-03-05 15:20:00,556.83,557.08,556.55,557.0,1200.0,556.83,557.08,556.55,557.0,1200.0
2024-03-05 15:25:00,557.01,557.01,556.45,556.45,800.0,557.01,557.01,556.45,556.45,800.0
2024-03-05 15:30:00,556.07,557.0,555.92,556.9,2735.0,556.07,557.0,555.92,556.9,2735.0
2024-03-05 15:35:00,556.89,557.19,556.81,556.83,1565.0,556.89,557.19,556.81,556.83,1565.0
2024-03-05 15:40:00,556.49,557.08,556.41,557.08,3191.0,556.49,557.08,556.41,557.08,3191.0
2024-03-05 15:45:00,557.0,558.04,557.0,557.93,2702.0,557.0,558.04,557.0,557.93,2702.0
2024-03-05 15:50:00,558.08,558.81,557.23,558.81,5421.0,558.08,558.81,557.23,558.81,5421.0
2024-03-05 15:55:00,558.41,558.76,557.85,558.32,12319.0,558.41,558.76,557.85,558.32,12319.0
2024-03-06 09:30:00,563.59,564.98,558.05,563.54,3041.0,563.59,564.98,558.05,563.54,3041.0
2024-03-06 09:35:00,563.58,563.58,563.57,563.58,100.0,563.58,563.58,563.57,563.58,100.0
2024-03-06 09:40:00,563.68,564.56,561.99,562.0,1930.0,563.68,564.56,561.99,562.0,1930.0
2024-03-06 09:45:00,562.14,562.14,561.65,561.65,300.0,562.14,562.14,561.65,561.65,300.0
2024-03-06 09:50:00,562.47,562.47,562.47,562.47,176.0,562.47,562.47,562.47,562.47,176.0
2024-03-06 09:55:00,563.78,564.44,563.78,564.44,836.0,563.78,564.44,563.78,564.44,836.0
2024-03-06 10:00:00,563.94,563.95,562.8,562.8,1779.0,563.94,563.95,562.8,562.8,1779.0
2024-03-06 10:05:00,562.95,562.95,562.26,562.76,359.0,562.95,562.95,562.26,562.76,359.0
2024-03-06 10:10:00,562.52,562.72,561.96,562.72,800.0,562.52,562.72,561.96,562.72,800.0
2024-03-06 10:15:00,563.14,563.68,563.14,563.6,500.0,563.14,563.68,563.14,563.6,500.0
2024-03-06 10:20:00,563.62,565.13,563.22,564.29,2400.0,563.62,565.13,563.22,564.29,2400.0
2024-03-06 10:25:00,564.47,564.97,564.46,564.97,500.0,564.47,564.97,564.46,564.97,500.0
2024-03-06 10:30:00,563.75,563.82,562.64,563.23,5516.0,563.75,563.82,562.64,563.23,5516.0
2024-03-06 10:35:00,563.63,564.77,563.38,564.77,900.0,563.63,564.77,563.38,564.77,900.0
2024-03-06 10:40:00,564.77,564.83,564.77,564.83,200.0,564.77,564.83,564.77,564.83,200.0
2024-03-06 10:45:00,565.13,565.57,564.75,565.57,868.0,565.13,565.57,564.75,565.57,868.0
2024-03-06 10:50:00,565.33,565.92,565.33,565.92,710.0,565.33,565.92,565.33,565.92,710.0
2024-03-06 10:55:00,565.9,566.34,565.11,565.19,3383.0,565.9,566.34,565.11,565.19,3383.0
2024-03-06 11:00:00,565.54,565.7,564.77,565.46,4138.0,565.54,565.7,564.77,565.46,4138.0
2024-03-06 11:05:00,565.94,566.35,565.94,566.35,204.0,565.94,566.35,565.94,566.35,204.0
2024-03-06 11:10:00,565.77,565.82,565.42,565.42,300.0,565.77,565.82,565.42,565.42,300.0
2024-03-06 11:15:00,565.42,565.42,565.42,565.42,0.0,565.42,565.42,565.42,565.42,0.0
2024-03-06 11:20:00,565.07,565.08,564.38,564.6,1317.0,565.07,565.08,564.38,564.6,1317.0
2024-03-06 11:25:00,563.88,565.32,563.88,565.32,600.0,563.88,565.32,563.88,565.32,600.0
2024-03-06 11:30:00,565.65,565.65,564.16,564.16,1215.0,565.65,565.65,564.16,564.16,1215.0
2024-03-06 11:35:00,564.47,565.22,564.46,565.22,762.0,564.47,565.22,564.46,565.22,762.0
2024-03-06 11:40:00,565.48,565.62,565.48,565.62,500.0,565.48,565.62,565.48,565.62,500.0
2024-03-06 11:45:00,565.62,565.62,565.62,565.62,0.0,565.62,565.62,565.62,565.62,0.0
2024-03-06 11:50:00,565.22,565.71,565.22,565.71,200.0,565.22,565.71,565.22,565.71,200.0
2024-03-06 11:55:00,566.3,566.42,565.36,565.36,1200.0,566.3,566.42,565.36,565.36,1200.0
2024-03-06 12:00:00,565.64,566.36,565.25,566.36,1918.0,565.64,566.36,565.25,566.36,1918.0
2024-03-06 12:05:00,566.0,567.01,565.77,567.01,2038.0,566.0,567.01,565.77,567.01,2038.0
2024-03-06 12:10:00,567.03,567.03,566.5,566.6,800.0,567.03,567.03,566.5,566.6,800.0
2024-03-06 12:15:00,566.3,566.55,565.73,565.82,1965.0,566.3,566.55,565.73,565.82,1965.0
2024-03-06 12:20:00,565.68,566.3,565.6,566.12,3105.0,565.68,566.3,565.6,566.12,3105.0
2024-03-06 12:25:00,565.79,566.3,565.33,565.61,3807.0,565.79,566.3,565.33,565.61,3807.0
2024-03-06 12:30:00,566.03,566.03,564.97,565.27,1532.0,566.03,566.03,564.97,565.27,1532.0
2024-03-06 12:35:00,565.27,565.27,565.27,565.27,0.0,565.27,565.27,565.27,565.27,0.0
2024-03-06 12:40:00,565.46,565.46,564.72,564.72,300.0,565.46,565.46,564.72,564.72,300.0
2024-03-06 12:45:00,564.95,564.95,564.16,564.16,200.0,564.95,564.95,564.16,564.16,200.0
2024-03-06 12:50:00,563.74,564.07,563.74,563.75,405.0,563.74,564.07,563.74,563.75,405.0
2024-03-06 12:55:00,563.15,563.56,563.0,563.56,2365.0,563.15,563.56,563.0,563.56,2365.0
2024-03-06 13:00:00,563.64,563.64,562.94,563.1,2886.0,563.64,563.64,562.94,563.1,2886.0
2024-03-06 13:05:00,562.69,562.69,561.6,561.6,800.0,562.69,562.69,561.6,561.6,800.0
2024-03-06 13:10:00,561.64,561.64,561.62,561.63,525.0,561.64,561.64,561.62,561.63,525.0
2024-03-06 13:15:00,562.04,563.16,562.04,562.73,1710.0,562.04,563.16,562.04,562.73,1710.0
2024-03-06 13:20:00,562.73,563.58,562.72,562.83,1100.0,562.73,563.58,562.72,562.83,1100.0
2024-03-06 13:25:00,562.95,562.95,562.94,562.95,100.0,562.95,562.95,562.94,562.95,100.0
2024-03-06 13:30:00,562.81,562.81,559.95,561.09,1600.0,562.81,562.81,559.95,561.09,1600.0
2024-03-06 13:35:00,560.93,561.3,560.3,561.3,1607.0,560.93,561.3,560.3,561.3,1607.0
2024-03-06 13:40:00,561.52,561.64,561.52,561.59,500.0,561.52,561.64,561.52,561.59,500.0
2024-03-06 13:45:00,561.17,561.17,560.21,560.61,546.0,561.17,561.17,560.21,560.61,546.0
2024-03-06 13:50:00,559.18,560.09,559.18,559.56,1778.0,559.18,560.09,559.18,559.56,1778.0
2024-03-06 13:55:00,559.34,559.34,559.33,559.33,363.0,559.34,559.34,559.33,559.33,363.0
2024-03-06 14:00:00,559.33,559.33,559.33,559.33,0.0,559.33,559.33,559.33,559.33,0.0
2024-03-06 14:05:00,559.72,559.72,559.27,559.27,389.0,559.72,559.72,559.27,559.27,389.0
2024-03-06 14:10:00,559.14,559.57,559.11,559.11,800.0,559.14,559.57,559.11,559.11,800.0
2024-03-06 14:15:00,557.72,558.85,557.69,558.85,921.0,557.72,558.85,557.69,558.85,921.0
2024-03-06 14:20:00,558.99,559.29,558.24,558.85,1183.0,558.99,559.29,558.24,558.85,1183.0
2024-03-06 14:25:00,558.59,559.29,558.59,559.2,1188.0,558.59,559.29,558.59,559.2,1188.0
2024-03-06 14:30:00,559.25,559.25,558.54,558.63,994.0,559.25,559.25,558.54,558.63,994.0
2024-03-06 14:35:00,558.59,558.75,558.59,558.75,200.0,558.59,558.75,558.59,558.75,200.0
2024-03-06 14:40:00,558.61,558.89,558.61,558.89,641.0,558.61,558.89,558.61,558.89,641.0
2024-03-06 14:45:00,558.3,558.32,557.61,558.32,1415.0,558.3,558.32,557.61,558.32,1415.0
2024-03-06 14:50:00,558.11,558.32,558.1,558.17,1002.0,558.11,558.32,558.1,558.17,1002.0
2024-03-06 14:55:00,558.39,559.11,557.85,558.82,1400.0,558.39,559.11,557.85,558.82,1400.0
2024-03-06 15:00:00,558.77,558.78,558.31,558.31,995.0,558.77,558.78,558.31,558.31,995.0
2024-03-06 15:05:00,558.68,559.14,558.68,558.89,1858.0,558.68,559.14,558.68,558.89,1858.0
2024-03-06 15:10:00,559.39,559.4,558.43,558.43,947.0,559.39,559.4,558.43,558.43,947.0
2024-03-06 15:15:00,558.94,559.21,558.59,558.59,1402.0,558.94,559.21,558.59,558.59,1402.0
2024-03-06 15:20:00,558.97,558.97,557.65,557.67,1885.0,558.97,558.97,557.65,557.67,1885.0
2024-03-06 15:25:00,557.76,558.55,557.59,558.46,1918.0,557.76,558.55,557.59,558.46,1918.0
2024-03-06 15:30:00,558.38,558.38,557.62,557.62,2330.0,558.38,558.38,557.62,557.62,2330.0
2024-03-06 15:35:00,557.5,558.35,557.41,558.35,2690.0,557.5,558.35,557.41,558.35,2690.0
2024-03-06 15:40:00,558.35,558.42,557.39,558.01,3287.0,558.35,558.42,557.39,558.01,3287.0
2024-03-06 15:45:00,557.93,559.39,557.92,558.55,5249.0,557.93,559.39,557.92,558.55,5249.0
2024-03-06 15:50:00,558.16,559.36,557.29,558.26,5364.0,558.16,559.36,557.29,558.26,5364.0
2024-03-06 15:55:00,559.07,559.18,557.32,557.32,21292.0,559.07,559.18,557.32,557.32,21292.0
2024-03-07 09:30:00,565.21,567.82,560.5,567.35,4416.0,565.21,567.82,560.5,567.35,4416.0
2024-03-07 09:35:00,568.72,570.71,568.72,570.06,1075.0,568.72,570.71,568.72,570.06,1075.0
2024-03-07 09:40:00,569.51,569.52,563.51,563.51,11152.0,569.51,569.52,563.51,563.51,11152.0
2024-03-07 09:45:00,564.19,567.37,563.49,567.37,3165.0,564.19,567.37,563.49,567.37,3165.0
2024-03-07 09:50:00,567.2,567.2,564.69,564.7,1600.0,567.2,567.2,564.69,564.7,1600.0
2024-03-07 09:55:00,565.25,565.25,563.31,563.37,2987.0,565.25,565.25,563.31,563.37,2987.0
2024-03-07 10:00:00,561.92,562.62,561.87,562.61,351.0,561.92,562.62,561.87,562.61,351.0
2024-03-07 10:05:00,561.83,562.18,559.49,561.01,2129.0,561.83,562.18,559.49,561.01,2129.0
2024-03-07 10:10:00,562.2,562.2,561.83,561.83,200.0,562.2,562.2,561.83,561.83,200.0
2024-03-07 10:15:00,562.16,562.66,561.37,561.37,1056.0,562.16,562.66,561.37,561.37,1056.0
2024-03-07 10:20:00,561.72,561.94,561.0,561.0,519.0,561.72,561.94,561.0,561.0,519.0
2024-03-07 10:25:00,561.0,561.0,561.0,561.0,0.0,561.0,561.0,561.0,561.0,0.0
2024-03-07 10:30:00,562.45,562.66,562.15,562.66,800.0,562.45,562.66,562.15,562.66,800.0
2024-03-07 10:35:00,562.08,563.0,561.9,561.9,1609.0,562.08,563.0,561.9,561.9,1609.0
2024-03-07 10:40:00,562.35,563.47,561.32,563.47,2043.0,562.35,563.47,561.32,563.47,2043.0
2024-03-07 10:45:00,563.74,564.49,563.73,564.49,1184.0,563.74,564.49,563.73,564.49,1184.0
2024-03-07 10:50:00,563.95,563.95,563.38,563.92,857.0,563.95,563.95,563.38,563.92,857.0
2024-03-07 10:55:00,563.2,563.2,562.66,562.66,600.0,563.2,563.2,562.66,562.66,600.0
2024-03-07 11:00:00,563.33,563.48,562.72,563.12,2632.0,563.33,563.48,562.72,563.12,2632.0
2024-03-07 11:05:00,563.51,563.52,563.51,563.51,200.0,563.51,563.52,563.51,563.51,200.0
2024-03-07 11:10:00,563.41,564.56,563.21,564.56,843.0,563.41,564.56,563.21,564.56,843.0
2024-03-07 11:15:00,564.16,564.61,563.25,563.26,1164.0,564.16,564.61,563.25,563.26,1164.0
2024-03-07 11:20:00,563.49,564.09,563.49,563.67,700.0,563.49,564.09,563.49,563.67,700.0
2024-03-07 11:25:00,563.51,564.67,563.51,564.66,718.0,563.51,564.67,563.51,564.66,718.0
2024-03-07 11:30:00,564.1,564.12,562.79,562.8,600.0,564.1,564.12,562.79,562.8,600.0
2024-03-07 11:35:00,563.05,563.49,563.01,563.01,700.0,563.05,563.49,563.01,563.01,700.0
2024-03-07 11:40:00,563.61,563.61,563.1,563.1,300.0,563.61,563.61,563.1,563.1,300.0
2024-03-07 11:45:00,563.83,564.05,563.39,563.59,865.0,563.83,564.05,563.39,563.59,865.0
2024-03-07 11:50:00,563.33,563.43,562.91,563.43,910.0,563.33,563.43,562.91,563.43,910.0
2024-03-07 11:55:00,563.57,563.93,563.57,563.93,792.0,563.57,563.93,563.57,563.93,792.0
2024-03-07 12:00:00,564.54,564.54,564.31,564.31,400.0,564.54,564.54,564.31,564.31,400.0
2024-03-07 12:05:00,563.97,563.97,563.97,563.97,100.0,563.97,563.97,563.97,563.97,100.0
2024-03-07 12:10:00,564.5,564.5,563.91,564.23,600.0,564.5,564.5,563.91,564.23,600.0
2024-03-07 12:15:00,564.03,564.46,564.03,564.46,415.0,564.03,564.46,564.03,564.46,415.0
2024-03-07 12:20:00,564.62,565.2,564.11,565.2,646.0,564.62,565.2,564.11,565.2,646.0
2024-03-07 12:25:00,565.33,565.33,564.18,564.7,700.0,565.33,565.33,564.18,564.7,700.0
2024-03-07 12:30:00,564.2,564.2,564.2,564.2,100.0,564.2,564.2,564.2,564.2,100.0
2024-03-07 12:35:00,565.49,565.59,565.49,565.59,401.0,565.49,565.59,565.49,565.59,401.0
2024-03-07 12:40:00,565.64,565.64,565.64,565.64,100.0,565.64,565.64,565.64,565.64,100.0
2024-03-07 12:45:00,565.73,565.73,565.73,565.73,100.0,565.73,565.73,565.73,565.73,100.0
2024-03-07 12:50:00,566.02,566.06,565.04,565.04,1291.0,566.02,566.06,565.04,565.04,1291.0
2024-03-07 12:55:00,565.0,565.21,564.51,565.02,1800.0,565.0,565.21,564.51,565.02,1800.0
2024-03-07 13:00:00,565.5,565.71,565.19,565.71,900.0,565.5,565.71,565.19,565.71,900.0
2024-03-07 13:05:00,565.91,565.91,565.91,565.91,100.0,565.91,565.91,565.91,565.91,100.0
2024-03-07 13:10:00,566.32,566.32,565.33,565.33,815.0,566.32,566.32,565.33,565.33,815.0
2024-03-07 13:15:00,565.73,566.45,565.66,566.45,1240.0,565.73,566.45,565.66,566.45,1240.0
2024-03-07 13:20:00,566.81,567.02,566.34,567.02,1669.0,566.81,567.02,566.34,567.02,1669.0
2024-03-07 13:25:00,566.9,566.91,566.29,566.72,1300.0,566.9,566.91,566.29,566.72,1300.0
2024-03-07 13:30:00,566.6,566.74,566.59,566.74,314.0,566.6,566.74,566.59,566.74,314.0
2024-03-07 13:35:00,567.0,567.05,566.61,566.62,1180.0,567.0,567.05,566.61,566.62,1180.0
2024-03-07 13:40:00,566.96,567.02,566.92,566.93,500.0,566.96,567.02,566.92,566.93,500.0
2024-03-07 13:45:00,566.94,566.94,566.94,566.94,100.0,566.94,566.94,566.94,566.94,100.0
2024-03-07 13:50:00,566.94,566.94,566.94,566.94,0.0,566.94,566.94,566.94,566.94,0.0
2024-03-07 13:55:00,566.99,567.49,566.98,567.49,500.0,566.99,567.49,566.98,567.49,500.0
2024-03-07 14:00:00,567.2,567.33,566.8,567.11,2279.0,567.2,567.33,566.8,567.11,2279.0
2024-03-07 14:05:00,566.55,566.55,566.23,566.23,1015.0,566.55,566.55,566.23,566.23,1015.0
2024-03-07 14:10:00,566.9,567.06,566.9,567.03,400.0,566.9,567.06,566.9,567.03,400.0
2024-03-07 14:15:00,567.05,567.05,567.05,567.05,325.0,567.05,567.05,567.05,567.05,325.0
2024-03-07 14:20:00,567.06,567.06,566.45,566.57,400.0,567.06,567.06,566.45,566.57,400.0
2024-03-07 14:25:00,566.9,567.03,566.33,566.68,1086.0,566.9,567.03,566.33,566.68,1086.0
2024-03-07 14:30:00,566.58,566.58,566.58,566.58,100.0,566.58,566.58,566.58,566.58,100.0
2024-03-07 14:35:00,566.84,566.86,566.69,566.7,400.0,566.84,566.86,566.69,566.7,400.0
2024-03-07 14:40:00,566.56,566.64,566.37,566.37,400.0,566.56,566.64,566.37,566.37,400.0
2024-03-07 14:45:00,566.64,566.68,566.63,566.68,400.0,566.64,566.68,566.63,566.68,400.0
2024-03-07 14:50:00,566.76,566.82,566.76,566.82,300.0,566.76,566.82,566.76,566.82,300.0
2024-03-07 14:55:00,566.64,566.72,565.81,565.82,1100.0,566.64,566.72,565.81,565.82,1100.0
2024-03-07 15:00:00,565.11,565.12,564.91,564.95,600.0,565.11,565.12,564.91,564.95,600.0
2024-03-07 15:05:00,564.95,564.99,564.22,564.23,1200.0,564.95,564.99,564.22,564.23,1200.0
2024-03-07 15:10:00,564.15,564.7,564.15,564.44,900.0,564.15,564.7,564.15,564.44,900.0
2024-03-07 15:15:00,564.92,564.92,563.89,563.89,1322.0,564.92,564.92,563.89,563.89,1322.0
2024-03-07 15:20:00,563.82,563.82,563.41,563.42,1014.0,563.82,563.82,563.41,563.42,1014.0
2024-03-07 15:25:00,563.46,563.46,563.28,563.35,500.0,563.46,563.46,563.28,563.35,500.0
2024-03-07 15:30:00,563.95,564.42,563.95,564.04,1513.0,563.95,564.42,563.95,564.04,1513.0
2024-03-07 15:35:00,564.07,564.07,563.75,563.76,1189.0,564.07,564.07,563.75,563.76,1189.0
2024-03-07 15:40:00,563.93,564.29,563.92,564.29,1410.0,563.93,564.29,563.92,564.29,1410.0
2024-03-07 15:45:00,564.39,564.39,562.7,562.7,3045.0,564.39,564.39,562.7,562.7,3045.0
2024-03-07 15:50:00,562.68,564.14,562.37,562.86,10172.0,562.68,564.14,562.37,562.86,10172.0
2024-03-07 15:55:00,563.77,564.8,562.76,563.01,17580.0,563.77,564.8,562.76,563.01,17580.0
2024-03-08 09:30:00,564.81,569.95,564.81,569.82,5900.0,564.81,569.95,564.81,569.82,5900.0
2024-03-08 09:35:00,569.74,571.92,569.74,571.15,1442.0,569.74,571.92,569.74,571.15,1442.0
2024-03-08 09:40:00,571.14,572.0,571.14,572.0,584.0,571.14,572.0,571.14,572.0,584.0
2024-03-08 09:45:00,573.28,574.94,572.64,572.97,2759.0,573.28,574.94,572.64,572.97,2759.0
2024-03-08 09:50:00,573.49,573.87,572.35,572.35,700.0,573.49,573.87,572.35,572.35,700.0
2024-03-08 09:55:00,572.12,572.93,571.45,572.9,1475.0,572.12,572.93,571.45,572.9,1475.0
2024-03-08 10:00:00,572.95,574.49,572.95,573.44,1688.0,572.95,574.49,572.95,573.44,1688.0
2024-03-08 10:05:00,573.65,573.66,572.42,572.42,1743.0,573.65,573.66,572.42,572.42,1743.0
2024-03-08 10:10:00,571.72,573.44,571.72,573.33,600.0,571.72,573.44,571.72,573.33,600.0
2024-03-08 10:15:00,573.54,573.94,573.54,573.57,700.0,573.54,573.94,573.54,573.57,700.0
2024-03-08 10:20:00,572.93,573.08,571.74,572.21,1838.0,572.93,573.08,571.74,572.21,1838.0
2024-03-08 10:25:00,572.47,572.71,571.69,572.71,1858.0,572.47,572.71,571.69,572.71,1858.0
2024-03-08 10:30:00,572.09,572.09,570.93,570.93,300.0,572.09,572.09,570.93,570.93,300.0
2024-03-08 10:35:00,570.34,570.34,569.96,569.99,438.0,570.34,570.34,569.96,569.99,438.0
2024-03-08 10:40:00,569.78,570.09,569.4,569.98,1212.0,569.78,570.09,569.4,569.98,1212.0
2024-03-08 10:45:00,569.91,570.69,569.43,570.53,2215.0,569.91,570.69,569.43,570.53,2215.0
2024-03-08 10:50:00,570.74,570.74,570.74,570.74,200.0,570.74,570.74,570.74,570.74,200.0
2024-03-08 10:55:00,571.1,571.1,571.0,571.0,1858.0,571.1,571.1,571.0,571.0,1858.0
2024-03-08 11:00:00,570.38,570.38,569.96,569.97,200.0,570.38,570.38,569.96,569.97,200.0
2024-03-08 11:05:00,570.39,570.39,568.25,568.25,900.0,570.39,570.39,568.25,568.25,900.0
2024-03-08 11:10:00,568.87,569.67,568.53,569.67,1100.0,568.87,569.67,568.53,569.67,1100.0
2024-03-08 11:15:00,569.92,570.06,569.13,569.13,2727.0,569.92,570.06,569.13,569.13,2727.0
2024-03-08 11:20:00,569.57,569.8,569.57,569.8,500.0,569.57,569.8,569.57,569.8,500.0
2024-03-08 11:25:00,569.75,569.75,568.37,568.83,2000.0,569.75,569.75,568.37,568.83,2000.0
2024-03-08 11:30:00,568.77,569.13,568.77,568.94,600.0,568.77,569.13,568.77,568.94,600.0
2024-03-08 11:35:00,568.84,569.14,567.85,568.97,1232.0,568.84,569.14,567.85,568.97,1232.0
2024-03-08 11:40:00,568.97,568.97,568.97,568.97,0.0,568.97,568.97,568.97,568.97,0.0
2024-03-08 11:45:00,568.97,568.97,568.97,568.97,0.0,568.97,568.97,568.97,568.97,0.0
2024-03-08 11:50:00,569.24,569.24,569.23,569.24,100.0,569.24,569.24,569.23,569.24,100.0
2024-03-08 11:55:00,569.5,569.55,568.86,569.14,1406.0,569.5,569.55,568.86,569.14,1406.0
2024-03-08 12:00:00,569.13,569.46,568.37,568.92,700.0,569.13,569.46,568.37,568.92,700.0
2024-03-08 12:05:00,568.85,568.85,568.75,568.75,400.0,568.85,568.85,568.75,568.75,400.0
2024-03-08 12:10:00,568.76,568.76,567.78,567.79,900.0,568.76,568.76,567.78,567.79,900.0
2024-03-08 12:15:00,568.12,568.42,568.05,568.06,640.0,568.12,568.42,568.05,568.06,640.0
2024-03-08 12:20:00,567.73,567.73,567.68,567.68,500.0,567.73,567.73,567.68,567.68,500.0
2024-03-08 12:25:00,567.68,567.68,567.68,567.68,0.0,567.68,567.68,567.68,567.68,0.0
2024-03-08 12:30:00,567.68,567.92,567.26,567.92,425.0,567.68,567.92,567.26,567.92,425.0
2024-03-08 12:35:00,568.39,568.63,568.26,568.26,1500.0,568.39,568.63,568.26,568.26,1500.0
2024-03-08 12:40:00,567.84,568.39,567.56,567.68,563.0,567.84,568.39,567.56,567.68,563.0
2024-03-08 12:45:00,567.38,567.38,566.77,566.77,500.0,567.38,567.38,566.77,566.77,500.0
2024-03-08 12:50:00,566.52,566.6,566.1,566.11,900.0,566.52,566.6,566.1,566.11,900.0
2024-03-08 12:55:00,566.01,566.01,565.96,565.96,626.0,566.01,566.01,565.96,565.96,626.0
2024-03-08 13:00:00,565.83,566.08,565.6,566.08,700.0,565.83,566.08,565.6,566.08,700.0
2024-03-08 13:05:00,565.59,566.19,565.59,566.19,300.0,565.59,566.19,565.59,566.19,300.0
2024-03-08 13:10:00,566.31,566.32,566.05,566.05,215.0,566.31,566.32,566.05,566.05,215.0
2024-03-08 13:15:00,565.98,565.98,565.98,565.98,100.0,565.98,565.98,565.98,565.98,100.0
2024-03-08 13:20:00,565.98,565.98,565.98,565.98,0.0,565.98,565.98,565.98,565.98,0.0
2024-03-08 13:25:00,565.55,565.79,565.34,565.79,1599.0,565.55,565.79,565.34,565.79,1599.0
2024-03-08 13:30:00,565.84,566.06,565.24,566.06,3421.0,565.84,566.06,565.24,566.06,3421.0
2024-03-08 13:35:00,565.6,565.6,563.61,563.62,3482.0,565.6,565.6,563.61,563.62,3482.0
2024-03-08 13:40:00,563.29,563.29,562.56,562.62,400.0,563.29,563.29,562.56,562.62,400.0
2024-03-08 13:45:00,563.1,563.39,562.87,563.39,300.0,563.1,563.39,562.87,563.39,300.0
2024-03-08 13:50:00,562.47,562.47,562.4,562.4,300.0,562.47,562.47,562.4,562.4,300.0
2024-03-08 13:55:00,562.33,562.33,561.65,561.77,925.0,562.33,562.33,561.65,561.77,925.0
2024-03-08 14:00:00,561.48,562.07,561.48,562.01,400.0,561.48,562.07,561.48,562.01,400.0
2024-03-08 14:05:00,561.7,561.99,561.64,561.86,400.0,561.7,561.99,561.64,561.86,400.0
2024-03-08 14:10:00,561.79,561.79,561.77,561.77,200.0,561.79,561.79,561.77,561.77,200.0
2024-03-08 14:15:00,562.07,562.47,562.07,562.47,1536.0,562.07,562.47,562.07,562.47,1536.0
2024-03-08 14:20:00,562.53,562.53,562.53,562.53,100.0,562.53,562.53,562.53,562.53,100.0
2024-03-08 14:25:00,562.08,562.64,562.07,562.49,979.0,562.08,562.64,562.07,562.49,979.0
2024-03-08 14:30:00,562.18,563.27,562.18,563.27,500.0,562.18,563.27,562.18,563.27,500.0
2024-03-08 14:35:00,563.28,563.7,563.26,563.26,723.0,563.28,563.7,563.26,563.26,723.0
2024-03-08 14:40:00,563.11,563.9,563.11,563.9,300.0,563.11,563.9,563.11,563.9,300.0
2024-03-08 14:45:00,564.07,564.07,563.44,563.44,410.0,564.07,564.07,563.44,563.44,410.0
2024-03-08 14:50:00,563.95,564.53,563.6,563.6,1663.0,563.95,564.53,563.6,563.6,1663.0
2024-03-08 14:55:00,563.02,563.19,562.92,563.19,300.0,563.02,563.19,562.92,563.19,300.0
2024-03-08 15:00:00,563.16,563.45,563.16,563.16,888.0,563.16,563.45,563.16,563.16,888.0
2024-03-08 15:05:00,563.13,563.13,562.27,562.27,834.0,563.13,563.13,562.27,562.27,834.0
2024-03-08 15:10:00,562.07,562.08,561.57,561.89,500.0,562.07,562.08,561.57,561.89,500.0
2024-03-08 15:15:00,561.29,561.29,561.16,561.25,600.0,561.29,561.29,561.16,561.25,600.0
2024-03-08 15:20:00,561.16,561.38,561.13,561.38,585.0,561.16,561.38,561.13,561.38,585.0
2024-03-08 15:25:00,560.12,560.18,559.8,559.8,300.0,560.12,560.18,559.8,559.8,300.0
2024-03-08 15:30:00,559.58,560.78,559.32,560.77,1956.0,559.58,560.78,559.32,560.77,1956.0
2024-03-08 15:35:00,560.83,561.47,560.82,561.35,2290.0,560.83,561.47,560.82,561.35,2290.0
2024-03-08 15:40:00,561.06,561.54,560.85,560.85,3586.0,561.06,561.54,560.85,560.85,3586.0
2024-03-08 15:45:00,560.5,561.11,560.01,560.01,734.0,560.5,561.11,560.01,560.01,734.0
2024-03-08 15:50:00,560.18,560.56,559.75,560.56,5865.0,560.18,560.56,559.75,560.56,5865.0
2024-03-08 15:55:00,560.99,561.43,560.27,561.14,8204.0,560.99,561.43,560.27,561.14,8204.0
2024-03-11 09:30:00,562.25,562.25,559.5,561.48,5496.0,562.25,562.25,559.5,561.48,5496.0
2024-03-11 09:35:00,559.74,559.74,558.03,558.03,734.0,559.74,559.74,558.03,558.03,734.0
2024-03-11 09:40:00,558.61,560.19,555.4,555.4,1278.0,558.61,560.19,555.4,555.4,1278.0
2024-03-11 09:45:00,555.74,555.74,554.05,555.19,600.0,555.74,555.74,554.05,555.19,600.0
2024-03-11 09:50:00,555.23,555.23,553.93,553.93,1105.0,555.23,555.23,553.93,553.93,1105.0
2024-03-11 09:55:00,553.51,554.56,551.72,554.3,3122.0,553.51,554.56,551.72,554.3,3122.0
2024-03-11 10:00:00,554.0,555.39,552.98,552.98,3609.0,554.0,555.39,552.98,552.98,3609.0
2024-03-11 10:05:00,553.71,553.73,551.29,551.51,2600.0,553.71,553.73,551.29,551.51,2600.0
2024-03-11 10:10:00,551.52,552.26,550.01,551.13,1400.0,551.52,552.26,550.01,551.13,1400.0
2024-03-11 10:15:00,551.39,551.39,550.46,551.09,600.0,551.39,551.39,550.46,551.09,600.0
2024-03-11 10:20:00,551.78,551.79,550.38,550.49,1255.0,551.78,551.79,550.38,550.49,1255.0
2024-03-11 10:25:00,550.24,551.74,550.24,551.74,200.0,550.24,551.74,550.24,551.74,200.0
2024-03-11 10:30:00,551.3,552.39,550.93,551.82,2800.0,551.3,552.39,550.93,551.82,2800.0
2024-03-11 10:35:00,551.81,552.37,551.59,551.59,2654.0,551.81,552.37,551.59,551.59,2654.0
2024-03-11 10:40:00,550.91,550.91,550.7,550.7,500.0,550.91,550.91,550.7,550.7,500.0
2024-03-11 10:45:00,550.07,550.37,549.95,549.95,468.0,550.07,550.37,549.95,549.95,468.0
2024-03-11 10:50:00,549.95,550.25,549.75,550.21,1006.0,549.95,550.25,549.75,550.21,1006.0
2024-03-11 10:55:00,550.15,550.66,549.84,550.33,2487.0,550.15,550.66,549.84,550.33,2487.0
2024-03-11 11:00:00,550.72,551.65,550.34,551.03,1834.0,550.72,551.65,550.34,551.03,1834.0
2024-03-11 11:05:00,551.78,552.24,551.61,552.24,1000.0,551.78,552.24,551.61,552.24,1000.0
2024-03-11 11:10:00,551.62,552.23,551.37,551.62,1526.0,551.62,552.23,551.37,551.62,1526.0
2024-03-11 11:15:00,551.26,551.26,551.26,551.26,100.0,551.26,551.26,551.26,551.26,100.0
2024-03-11 11:20:00,549.76,550.14,549.21,549.21,350.0,549.76,550.14,549.21,549.21,350.0
2024-03-11 11:25:00,549.65,549.97,549.21,549.32,800.0,549.65,549.97,549.21,549.32,800.0
2024-03-11 11:30:00,549.88,549.88,548.91,549.21,915.0,549.88,549.88,548.91,549.21,915.0
2024-03-11 11:35:00,549.21,549.21,548.74,548.74,539.0,549.21,549.21,548.74,548.74,539.0
2024-03-11 11:40:00,549.33,549.33,548.45,549.18,1100.0,549.33,549.33,548.45,549.18,1100.0
2024-03-11 11:45:00,549.21,550.83,549.2,550.57,1630.0,549.21,550.83,549.2,550.57,1630.0
2024-03-11 11:50:00,550.83,551.65,550.53,551.02,3270.0,550.83,551.65,550.53,551.02,3270.0
2024-03-11 11:55:00,550.75,551.56,550.74,551.56,901.0,550.75,551.56,550.74,551.56,901.0
2024-03-11 12:00:00,551.08,551.08,550.73,550.73,300.0,551.08,551.08,550.73,550.73,300.0
2024-03-11 12:05:00,550.54,551.15,550.28,550.89,2719.0,550.54,551.15,550.28,550.89,2719.0
2024-03-11 12:10:00,550.99,551.01,549.08,549.15,2243.0,550.99,551.01,549.08,549.15,2243.0
2024-03-11 12:15:00,549.96,550.14,549.88,550.14,300.0,549.96,550.14,549.88,550.14,300.0
2024-03-11 12:20:00,549.73,549.95,549.73,549.95,868.0,549.73,549.95,549.73,549.95,868.0
2024-03-11 12:25:00,549.93,549.93,549.58,549.72,784.0,549.93,549.93,549.58,549.72,784.0
2024-03-11 12:30:00,549.75,550.17,549.47,549.81,600.0,549.75,550.17,549.47,549.81,600.0
2024-03-11 12:35:00,549.55,549.9,548.69,548.88,6747.0,549.55,549.9,548.69,548.88,6747.0
2024-03-11 12:40:00,548.87,548.91,548.77,548.9,600.0,548.87,548.91,548.77,548.9,600.0
2024-03-11 12:45:00,548.94,549.88,548.87,549.62,2200.0,548.94,549.88,548.87,549.62,2200.0
2024-03-11 12:50:00,549.51,549.56,548.93,549.35,1401.0,549.51,549.56,548.93,549.35,1401.0
2024-03-11 12:55:00,548.97,549.2,548.77,548.89,2719.0,548.97,549.2,548.77,548.89,2719.0
2024-03-11 13:00:00,549.04,549.07,547.93,547.93,3282.0,549.04,549.07,547.93,547.93,3282.0
2024-03-11 13:05:00,547.93,547.93,547.02,547.02,834.0,547.93,547.93,547.02,547.02,834.0
2024-03-11 13:10:00,547.02,547.02,547.02,547.02,0.0,547.02,547.02,547.02,547.02,0.0
2024-03-11 13:15:00,547.02,547.02,547.02,547.02,0.0,547.02,547.02,547.02,547.02,0.0
2024-03-11 13:20:00,547.14,547.14,546.4,546.49,2300.0,547.14,547.14,546.4,546.49,2300.0
2024-03-11 13:25:00,547.05,548.05,546.91,547.69,5417.0,547.05,548.05,546.91,547.69,5417.0
2024-03-11 13:30:00,548.11,548.56,547.86,547.86,1900.0,548.11,548.56,547.86,547.86,1900.0
2024-03-11 13:35:00,547.94,547.94,547.44,547.44,600.0,547.94,547.94,547.44,547.44,600.0
2024-03-11 13:40:00,547.11,547.11,546.19,546.19,857.0,547.11,547.11,546.19,546.19,857.0
2024-03-11 13:45:00,546.56,546.56,546.07,546.08,500.0,546.56,546.56,546.07,546.08,500.0
2024-03-11 13:50:00,546.08,546.08,546.08,546.08,0.0,546.08,546.08,546.08,546.08,0.0
2024-03-11 13:55:00,545.93,545.96,545.69,545.69,300.0,545.93,545.96,545.69,545.69,300.0
2024-03-11 14:00:00,545.77,547.37,545.77,547.37,4500.0,545.77,547.37,545.77,547.37,4500.0
2024-03-11 14:05:00,547.08,547.09,546.9,546.95,1000.0,547.08,547.09,546.9,546.95,1000.0
2024-03-11 14:10:00,547.09,547.09,546.63,547.0,500.0,547.09,547.09,546.63,547.0,500.0
2024-03-11 14:15:00,546.99,546.99,546.52,546.52,200.0,546.99,546.99,546.52,546.52,200.0
2024-03-11 14:20:00,546.46,546.58,545.83,546.22,2325.0,546.46,546.58,545.83,546.22,2325.0
2024-03-11 14:25:00,546.23,546.82,546.01,546.58,2930.0,546.23,546.82,546.01,546.58,2930.0
2024-03-11 14:30:00,546.55,546.58,546.36,546.58,1037.0,546.55,546.58,546.36,546.58,1037.0
2024-03-11 14:35:00,546.42,546.87,546.31,546.56,3229.0,546.42,546.87,546.31,546.56,3229.0
2024-03-11 14:40:00,546.74,546.74,546.61,546.74,400.0,546.74,546.74,546.61,546.74,400.0
2024-03-11 14:45:00,546.79,547.14,546.7,546.71,1348.0,546.79,547.14,546.7,546.71,1348.0
2024-03-11 14:50:00,546.89,547.24,546.42,546.42,1903.0,546.89,547.24,546.42,546.42,1903.0
2024-03-11 14:55:00,546.51,546.58,546.05,546.14,1617.0,546.51,546.58,546.05,546.14,1617.0
2024-03-11 15:00:00,545.86,546.39,545.86,546.07,2600.0,545.86,546.39,545.86,546.07,2600.0
2024-03-11 15:05:00,546.18,546.35,545.97,546.35,2055.0,546.18,546.35,545.97,546.35,2055.0
2024-03-11 15:10:00,546.37,546.37,545.62,545.8,1300.0,546.37,546.37,545.62,545.8,1300.0
2024-03-11 15:15:00,544.69,544.77,544.31,544.63,3545.0,544.69,544.77,544.31,544.63,3545.0
2024-03-11 15:20:00,544.56,545.81,544.55,545.81,10148.0,544.56,545.81,544.55,545.81,10148.0
2024-03-11 15:25:00,545.94,546.37,545.61,546.02,2222.0,545.94,546.37,545.61,546.02,2222.0
2024-03-11 15:30:00,546.27,546.77,546.26,546.77,1697.0,546.27,546.77,546.26,546.77,1697.0
2024-03-11 15:35:00,546.96,547.6,546.86,547.6,2037.0,546.96,547.6,546.86,547.6,2037.0
2024-03-11 15:40:00,547.71,549.23,547.71,549.13,1314.0,547.71,549.23,547.71,549.13,1314.0
2024-03-11 15:45:00,548.92,549.64,548.48,548.49,3163.0,548.92,549.64,548.48,548.49,3163.0
2024-03-11 15:50:00,548.8,548.8,547.63,548.08,5792.0,548.8,548.8,547.63,548.08,5792.0
2024-03-11 15:55:00,547.59,548.56,547.43,548.49,11001.0,547.59,548.56,547.43,548.49,11001.0
2024-03-12 09:30:00,549.12,550.92,547.83,549.61,4008.0,549.12,550.92,547.83,549.61,4008.0
2024-03-12 09:35:00,548.46,548.46,545.69,546.74,1700.0,548.46,548.46,545.69,546.74,1700.0
2024-03-12 09:40:00,546.32,548.38,545.01,545.01,2500.0,546.32,548.38,545.01,545.01,2500.0
2024-03-12 09:45:00,544.9,547.85,544.77,546.89,3984.0,544.9,547.85,544.77,546.89,3984.0
2024-03-12 09:50:00,547.13,547.51,547.13,547.51,600.0,547.13,547.51,547.13,547.51,600.0
2024-03-12 09:55:00,547.19,549.23,547.18,549.23,1200.0,547.19,549.23,547.18,549.23,1200.0
2024-03-12 10:00:00,549.3,550.33,549.3,549.84,3308.0,549.3,550.33,549.3,549.84,3308.0
2024-03-12 10:05:00,550.17,550.76,550.16,550.28,733.0,550.17,550.76,550.16,550.28,733.0
2024-03-12 10:10:00,550.56,550.66,549.76,550.14,2046.0,550.56,550.66,549.76,550.14,2046.0
2024-03-12 10:15:00,551.62,551.62,550.83,551.09,1022.0,551.62,551.62,550.83,551.09,1022.0
2024-03-12 10:20:00,551.24,551.82,551.08,551.82,605.0,551.24,551.82,551.08,551.82,605.0
2024-03-12 10:25:00,552.2,552.2,550.14,550.14,1200.0,552.2,552.2,550.14,550.14,1200.0
2024-03-12 10:30:00,550.02,550.54,550.02,550.05,302.0,550.02,550.54,550.02,550.05,302.0
2024-03-12 10:35:00,550.37,550.37,548.85,549.87,4229.0,550.37,550.37,548.85,549.87,4229.0
2024-03-12 10:40:00,549.17,549.18,548.0,548.0,1000.0,549.17,549.18,548.0,548.0,1000.0
2024-03-12 10:45:00,547.78,548.6,546.81,548.6,3041.0,547.78,548.6,546.81,548.6,3041.0
2024-03-12 10:50:00,548.25,548.94,547.9,548.94,1600.0,548.25,548.94,547.9,548.94,1600.0
2024-03-12 10:55:00,548.85,548.85,547.53,547.83,2574.0,548.85,548.85,547.53,547.83,2574.0
2024-03-12 11:00:00,547.97,548.55,547.88,548.34,900.0,547.97,548.55,547.88,548.34,900.0
2024-03-12 11:05:00,548.02,548.65,548.02,548.26,450.0,548.02,548.65,548.02,548.26,450.0
2024-03-12 11:10:00,549.25,549.25,549.16,549.17,764.0,549.25,549.25,549.16,549.17,764.0
2024-03-12 11:15:00,549.38,550.18,549.38,550.18,1063.0,549.38,550.18,549.38,550.18,1063.0
2024-03-12 11:20:00,550.06,550.06,549.53,549.53,630.0,550.06,550.06,549.53,549.53,630.0
2024-03-12 11:25:00,549.57,549.68,549.19,549.19,800.0,549.57,549.68,549.19,549.19,800.0
2024-03-12 11:30:00,549.01,549.27,548.71,549.12,1400.0,549.01,549.27,548.71,549.12,1400.0
2024-03-12 11:35:00,548.84,549.92,548.84,549.92,600.0,548.84,549.92,548.84,549.92,600.0
2024-03-12 11:40:00,549.72,549.72,549.44,549.64,500.0,549.72,549.72,549.44,549.64,500.0
2024-03-12 11:45:00,549.34,549.34,549.29,549.29,200.0,549.34,549.34,549.29,549.29,200.0
2024-03-12 11:50:00,549.54,549.81,549.07,549.81,878.0,549.54,549.81,549.07,549.81,878.0
2024-03-12 11:55:00,549.8,549.8,548.36,548.58,1400.0,549.8,549.8,548.36,548.58,1400.0
2024-03-12 12:00:00,548.03,548.11,547.57,547.94,1100.0,548.03,548.11,547.57,547.94,1100.0
2024-03-12 12:05:00,547.56,548.09,547.44,547.59,1500.0,547.56,548.09,547.44,547.59,1500.0
2024-03-12 12:10:00,547.32,547.57,547.32,547.57,500.0,547.32,547.57,547.32,547.57,500.0
2024-03-12 12:15:00,547.38,547.38,546.45,546.45,700.0,547.38,547.38,546.45,546.45,700.0
2024-03-12 12:20:00,546.88,546.88,546.2,546.2,702.0,546.88,546.88,546.2,546.2,702.0
2024-03-12 12:25:00,546.3,546.3,546.3,546.3,100.0,546.3,546.3,546.3,546.3,100.0
2024-03-12 12:30:00,546.35,546.77,546.34,546.62,900.0,546.35,546.77,546.34,546.62,900.0
2024-03-12 12:35:00,546.94,546.94,546.22,546.23,1400.0,546.94,546.94,546.22,546.23,1400.0
2024-03-12 12:40:00,545.96,546.0,545.92,545.92,841.0,545.96,546.0,545.92,545.92,841.0
2024-03-12 12:45:00,545.42,545.46,544.45,544.94,3124.0,545.42,545.46,544.45,544.94,3124.0
2024-03-12 12:50:00,544.98,545.12,544.97,545.12,900.0,544.98,545.12,544.97,545.12,900.0
2024-03-12 12:55:00,545.62,545.91,544.79,544.81,1421.0,545.62,545.91,544.79,544.81,1421.0
2024-03-12 13:00:00,545.03,545.03,543.16,544.15,2700.0,545.03,545.03,543.16,544.15,2700.0
2024-03-12 13:05:00,544.42,544.42,544.01,544.01,300.0,544.42,544.42,544.01,544.01,300.0
2024-03-12 13:10:00,544.43,544.5,544.42,544.5,500.0,544.43,544.5,544.42,544.5,500.0
2024-03-12 13:15:00,544.4,545.07,544.4,545.07,500.0,544.4,545.07,544.4,545.07,500.0
2024-03-12 13:20:00,545.73,546.61,545.72,546.61,600.0,545.73,546.61,545.72,546.61,600.0
2024-03-12 13:25:00,546.75,546.75,546.75,546.75,400.0,546.75,546.75,546.75,546.75,400.0
2024-03-12 13:30:00,547.17,547.36,547.17,547.36,212.0,547.17,547.36,547.17,547.36,212.0
2024-03-12 13:35:00,547.81,548.31,547.8,548.31,300.0,547.81,548.31,547.8,548.31,300.0
2024-03-12 13:40:00,548.13,548.44,547.86,548.44,1372.0,548.13,548.44,547.86,548.44,1372.0
2024-03-12 13:45:00,548.43,548.43,548.43,548.43,100.0,548.43,548.43,548.43,548.43,100.0
2024-03-12 13:50:00,548.56,548.56,548.35,548.35,400.0,548.56,548.56,548.35,548.35,400.0
2024-03-12 13:55:00,549.05,549.17,549.05,549.09,310.0,549.05,549.17,549.05,549.09,310.0
2024-03-12 14:00:00,549.05,549.39,548.59,548.94,1846.0,549.05,549.39,548.59,548.94,1846.0
2024-03-12 14:05:00,549.12,549.12,549.12,549.12,100.0,549.12,549.12,549.12,549.12,100.0
2024-03-12 14:10:00,549.59,549.9,549.3,549.3,1150.0,549.59,549.9,549.3,549.3,1150.0
2024-03-12 14:15:00,549.35,549.82,549.35,549.82,407.0,549.35,549.82,549.35,549.82,407.0
2024-03-12 14:20:00,550.0,550.0,550.0,550.0,100.0,550.0,550.0,550.0,550.0,100.0
2024-03-12 14:25:00,549.65,549.88,549.09,549.09,909.0,549.65,549.88,549.09,549.09,909.0
2024-03-12 14:30:00,549.38,549.59,549.04,549.1,1255.0,549.38,549.59,549.04,549.1,1255.0
2024-03-12 14:35:00,548.94,548.94,548.0,548.21,712.0,548.94,548.94,548.0,548.21,712.0
2024-03-12 14:40:00,548.02,548.03,547.04,547.04,944.0,548.02,548.03,547.04,547.04,944.0
2024-03-12 14:45:00,547.15,547.69,547.15,547.69,800.0,547.15,547.69,547.15,547.69,800.0
2024-03-12 14:50:00,547.86,548.54,547.7,548.54,1403.0,547.86,548.54,547.7,548.54,1403.0
2024-03-12 14:55:00,548.05,548.05,547.62,547.62,500.0,548.05,548.05,547.62,547.62,500.0
2024-03-12 15:00:00,547.6,547.78,547.35,547.77,300.0,547.6,547.78,547.35,547.77,300.0
2024-03-12 15:05:00,547.88,547.88,547.29,547.32,1322.0,547.88,547.88,547.29,547.32,1322.0
2024-03-12 15:10:00,546.97,547.16,546.85,547.08,720.0,546.97,547.16,546.85,547.08,720.0
2024-03-12 15:15:00,546.98,547.19,546.84,546.89,1221.0,546.98,547.19,546.84,546.89,1221.0
2024-03-12 15:20:00,546.86,548.09,546.86,548.09,2049.0,546.86,548.09,546.86,548.09,2049.0
2024-03-12 15:25:00,547.87,547.87,547.85,547.86,629.0,547.87,547.87,547.85,547.86,629.0
2024-03-12 15:30:00,547.54,548.2,547.54,547.56,1571.0,547.54,548.2,547.54,547.56,1571.0
2024-03-12 15:35:00,547.43,547.58,547.23,547.23,1072.0,547.43,547.58,547.23,547.23,1072.0
2024-03-12 15:40:00,547.11,547.11,546.49,546.56,905.0,547.11,547.11,546.49,546.56,905.0
2024-03-12 15:45:00,546.36,546.56,546.11,546.11,2650.0,546.36,546.56,546.11,546.11,2650.0
2024-03-12 15:50:00,546.2,546.59,545.31,546.43,7258.0,546.2,546.59,545.31,546.43,7258.0
2024-03-12 15:55:00,546.98,547.08,546.49,546.55,10274.0,546.98,547.08,546.49,546.55,10274.0
2024-03-13 09:30:00,547.28,547.38,546.56,546.56,2550.0,547.28,547.38,546.56,546.56,2550.0
2024-03-13 09:35:00,548.11,548.11,547.13,547.13,1153.0,548.11,548.11,547.13,547.13,1153.0
2024-03-13 09:40:00,547.9,547.92,547.9,547.92,200.0,547.9,547.92,547.9,547.92,200.0
2024-03-13 09:45:00,548.92,548.92,548.92,548.92,100.0,548.92,548.92,548.92,548.92,100.0
2024-03-13 09:50:00,549.49,549.49,547.57,547.57,600.0,549.49,549.49,547.57,547.57,600.0
2024-03-13 09:55:00,547.95,547.95,546.51,546.51,900.0,547.95,547.95,546.51,546.51,900.0
2024-03-13 10:00:00,546.5,546.82,546.37,546.82,400.0,546.5,546.82,546.37,546.82,400.0
2024-03-13 10:05:00,547.13,547.58,547.12,547.57,369.0,547.13,547.58,547.12,547.57,369.0
2024-03-13 10:10:00,546.95,546.95,546.95,546.95,100.0,546.95,546.95,546.95,546.95,100.0
2024-03-13 10:15:00,547.74,549.32,547.74,549.18,1452.0,547.74,549.32,547.74,549.18,1452.0
2024-03-13 10:20:00,549.48,550.17,549.48,549.94,1635.0,549.48,550.17,549.48,549.94,1635.0
2024-03-13 10:25:00,550.24,550.24,549.65,549.65,400.0,550.24,550.24,549.65,549.65,400.0
2024-03-13 10:30:00,548.91,548.91,548.6,548.6,200.0,548.91,548.91,548.6,548.6,200.0
2024-03-13 10:35:00,548.66,548.94,548.0,548.0,1710.0,548.66,548.94,548.0,548.0,1710.0
2024-03-13 10:40:00,547.48,547.75,546.72,547.7,500.0,547.48,547.75,546.72,547.7,500.0
2024-03-13 10:45:00,547.5,547.5,547.5,547.5,100.0,547.5,547.5,547.5,547.5,100.0
2024-03-13 10:50:00,547.33,547.37,546.56,546.56,900.0,547.33,547.37,546.56,546.56,900.0
2024-03-13 10:55:00,546.35,546.66,545.91,546.66,1200.0,546.35,546.66,545.91,546.66,1200.0
2024-03-13 11:00:00,546.21,546.21,545.87,545.87,200.0,546.21,546.21,545.87,545.87,200.0
2024-03-13 11:05:00,545.44,545.44,544.56,544.56,600.0,545.44,545.44,544.56,544.56,600.0
2024-03-13 11:10:00,545.59,545.59,545.09,545.1,600.0,545.59,545.59,545.09,545.1,600.0
2024-03-13 11:15:00,545.59,546.06,545.59,546.06,550.0,545.59,546.06,545.59,546.06,550.0
2024-03-13 11:20:00,546.05,546.41,545.8,546.41,700.0,546.05,546.41,545.8,546.41,700.0
2024-03-13 11:25:00,546.11,546.72,545.88,546.38,1625.0,546.11,546.72,545.88,546.38,1625.0
2024-03-13 11:30:00,546.32,546.44,546.07,546.21,1300.0,546.32,546.44,546.07,546.21,1300.0
2024-03-13 11:35:00,546.55,546.67,546.55,546.67,300.0,546.55,546.67,546.55,546.67,300.0
2024-03-13 11:40:00,546.85,547.21,546.85,547.21,300.0,546.85,547.21,546.85,547.21,300.0
2024-03-13 11:45:00,546.93,546.93,545.96,545.96,600.0,546.93,546.93,545.96,545.96,600.0
2024-03-13 11:50:00,545.98,546.24,545.97,546.23,200.0,545.98,546.24,545.97,546.23,200.0
2024-03-13 11:55:00,545.45,545.67,545.45,545.67,500.0,545.45,545.67,545.45,545.67,500.0
2024-03-13 12:00:00,545.55,545.55,545.27,545.37,300.0,545.55,545.55,545.27,545.37,300.0
2024-03-13 12:05:00,545.39,545.77,545.39,545.77,200.0,545.39,545.77,545.39,545.77,200.0
2024-03-13 12:10:00,545.65,545.65,545.38,545.38,200.0,545.65,545.65,545.38,545.38,200.0
2024-03-13 12:15:00,545.4,546.31,545.34,545.89,1583.0,545.4,546.31,545.34,545.89,1583.0
2024-03-13 12:20:00,546.23,546.72,545.91,546.24,800.0,546.23,546.72,545.91,546.24,800.0
2024-03-13 12:25:00,545.8,545.89,545.79,545.89,1566.0,545.8,545.89,545.79,545.89,1566.0
2024-03-13 12:30:00,545.06,545.06,544.22,544.22,400.0,545.06,545.06,544.22,544.22,400.0
2024-03-13 12:35:00,544.57,544.57,544.28,544.28,400.0,544.57,544.57,544.28,544.28,400.0
2024-03-13 12:40:00,544.28,544.28,544.28,544.28,0.0,544.28,544.28,544.28,544.28,0.0
2024-03-13 12:45:00,544.98,544.98,544.97,544.97,300.0,544.98,544.98,544.97,544.97,300.0
2024-03-13 12:50:00,545.36,545.36,544.3,544.3,402.0,545.36,545.36,544.3,544.3,402.0
2024-03-13 12:55:00,544.51,544.52,544.21,544.21,600.0,544.51,544.52,544.21,544.21,600.0
2024-03-13 13:00:00,543.68,544.11,543.67,543.67,800.0,543.68,544.11,543.67,543.67,800.0
2024-03-13 13:05:00,543.23,543.43,543.01,543.43,700.0,543.23,543.43,543.01,543.43,700.0
2024-03-13 13:10:00,543.39,543.4,543.39,543.39,100.0,543.39,543.4,543.39,543.39,100.0
2024-03-13 13:15:00,543.39,543.39,543.39,543.39,0.0,543.39,543.39,543.39,543.39,0.0
2024-03-13 13:20:00,543.48,543.58,543.42,543.58,300.0,543.48,543.58,543.42,543.58,300.0
2024-03-13 13:25:00,543.58,543.58,543.58,543.58,0.0,543.58,543.58,543.58,543.58,0.0
2024-03-13 13:30:00,543.59,543.59,543.59,543.59,300.0,543.59,543.59,543.59,543.59,300.0
2024-03-13 13:35:00,543.66,543.66,543.42,543.42,700.0,543.66,543.66,543.42,543.42,700.0
2024-03-13 13:40:00,543.44,543.44,543.23,543.23,318.0,543.44,543.44,543.23,543.23,318.0
2024-03-13 13:45:00,543.23,543.23,543.23,543.23,0.0,543.23,543.23,543.23,543.23,0.0
2024-03-13 13:50:00,543.23,543.23,543.23,543.23,0.0,543.23,543.23,543.23,543.23,0.0
2024-03-13 13:55:00,543.52,544.62,543.52,544.62,889.0,543.52,544.62,543.52,544.62,889.0
2024-03-13 14:00:00,543.34,543.34,543.33,543.33,200.0,543.34,543.34,543.33,543.33,200.0
2024-03-13 14:05:00,543.23,543.23,542.81,542.81,478.0,543.23,543.23,542.81,542.81,478.0
2024-03-13 14:10:00,543.02,543.54,543.02,543.38,300.0,543.02,543.54,543.02,543.38,300.0
2024-03-13 14:15:00,543.34,543.34,543.06,543.06,401.0,543.34,543.34,543.06,543.06,401.0
2024-03-13 14:20:00,543.13,543.13,543.04,543.05,201.0,543.13,543.13,543.04,543.05,201.0
2024-03-13 14:25:00,542.84,542.84,542.84,542.84,100.0,542.84,542.84,542.84,542.84,100.0
2024-03-13 14:30:00,542.9,542.95,542.61,542.77,1370.0,542.9,542.95,542.61,542.77,1370.0
2024-03-13 14:35:00,542.52,543.2,542.51,542.51,936.0,542.52,543.2,542.51,542.51,936.0
2024-03-13 14:40:00,542.68,542.68,542.4,542.4,300.0,542.68,542.68,542.4,542.4,300.0
2024-03-13 14:45:00,541.87,542.24,541.87,542.15,500.0,541.87,542.24,541.87,542.15,500.0
2024-03-13 14:50:00,542.15,542.15,542.15,542.15,0.0,542.15,542.15,542.15,542.15,0.0
2024-03-13 14:55:00,542.03,542.04,541.51,541.51,645.0,542.03,542.04,541.51,541.51,645.0
2024-03-13 15:00:00,542.1,542.19,541.73,542.19,700.0,542.1,542.19,541.73,542.19,700.0
2024-03-13 15:05:00,541.54,541.83,541.54,541.83,300.0,541.54,541.83,541.54,541.83,300.0
2024-03-13 15:10:00,542.08,542.08,541.15,541.52,1775.0,542.08,542.08,541.15,541.52,1775.0
2024-03-13 15:15:00,541.55,541.79,541.0,541.0,959.0,541.55,541.79,541.0,541.0,959.0
2024-03-13 15:20:00,540.96,540.96,539.86,539.86,624.0,540.96,540.96,539.86,539.86,624.0
2024-03-13 15:25:00,539.72,539.93,538.52,538.87,1000.0,539.72,539.93,538.52,538.87,1000.0
2024-03-13 15:30:00,539.03,539.66,538.87,539.65,1100.0,539.03,539.66,538.87,539.65,1100.0
2024-03-13 15:35:00,540.07,540.94,540.07,540.81,800.0,540.07,540.94,540.07,540.81,800.0
2024-03-13 15:40:00,540.66,540.66,540.08,540.26,1261.0,540.66,540.66,540.08,540.26,1261.0
2024-03-13 15:45:00,539.72,539.78,538.58,538.74,3229.0,539.72,539.78,538.58,538.74,3229.0
2024-03-13 15:50:00,538.55,540.06,537.91,539.6,7215.0,538.55,540.06,537.91,539.6,7215.0
2024-03-13 15:55:00,539.39,540.7,539.27,540.03,9196.0,539.39,540.7,539.27,540.03,9196.0
2024-03-14 09:30:00,540.68,542.43,540.68,540.96,4022.0,540.68,542.43,540.68,540.96,4022.0
2024-03-14 09:35:00,540.96,540.96,540.96,540.96,0.0,540.96,540.96,540.96,540.96,0.0
2024-03-14 09:40:00,541.83,541.83,541.83,541.83,110.0,541.83,541.83,541.83,541.83,110.0
2024-03-14 09:45:00,542.0,542.0,537.3,537.3,1900.0,542.0,542.0,537.3,537.3,1900.0
2024-03-14 09:50:00,536.63,538.28,536.59,536.99,1484.0,536.63,538.28,536.59,536.99,1484.0
2024-03-14 09:55:00,536.22,537.25,535.29,536.32,1800.0,536.22,537.25,535.29,536.32,1800.0
2024-03-14 10:00:00,536.11,537.45,535.69,535.69,3589.0,536.11,537.45,535.69,535.69,3589.0
2024-03-14 10:05:00,535.91,536.14,535.57,535.57,724.0,535.91,536.14,535.57,535.57,724.0
2024-03-14 10:10:00,535.8,536.04,535.73,535.73,300.0,535.8,536.04,535.73,535.73,300.0
2024-03-14 10:15:00,535.73,536.98,535.73,536.69,800.0,535.73,536.98,535.73,536.69,800.0
2024-03-14 10:20:00,536.93,537.23,535.93,535.93,1835.0,536.93,537.23,535.93,535.93,1835.0
2024-03-14 10:25:00,535.93,536.18,535.32,536.18,1008.0,535.93,536.18,535.32,536.18,1008.0
2024-03-14 10:30:00,536.37,536.9,536.32,536.65,804.0,536.37,536.9,536.32,536.65,804.0
2024-03-14 10:35:00,537.37,537.37,536.54,536.54,700.0,537.37,537.37,536.54,536.54,700.0
2024-03-14 10:40:00,536.43,536.52,535.95,535.96,400.0,536.43,536.52,535.95,535.96,400.0
2024-03-14 10:45:00,536.37,536.37,535.78,535.97,420.0,536.37,536.37,535.78,535.97,420.0
2024-03-14 10:50:00,535.99,535.99,534.9,535.2,400.0,535.99,535.99,534.9,535.2,400.0
2024-03-14 10:55:00,534.63,534.63,534.12,534.63,300.0,534.63,534.63,534.12,534.63,300.0
2024-03-14 11:00:00,535.17,536.32,535.16,535.52,1100.0,535.17,536.32,535.16,535.52,1100.0
2024-03-14 11:05:00,534.61,535.47,534.61,534.81,2833.0,534.61,535.47,534.61,534.81,2833.0
2024-03-14 11:10:00,535.72,535.73,535.32,535.32,1200.0,535.72,535.73,535.32,535.32,1200.0
2024-03-14 11:15:00,535.52,535.56,534.56,534.86,850.0,535.52,535.56,534.56,534.86,850.0
2024-03-14 11:20:00,535.07,535.5,535.06,535.5,328.0,535.07,535.5,535.06,535.5,328.0
2024-03-14 11:25:00,535.5,535.5,535.5,535.5,0.0,535.5,535.5,535.5,535.5,0.0
2024-03-14 11:30:00,536.13,537.47,535.84,537.47,1700.0,536.13,537.47,535.84,537.47,1700.0
2024-03-14 11:35:00,536.94,537.77,536.86,536.86,1225.0,536.94,537.77,536.86,536.86,1225.0
2024-03-14 11:40:00,536.64,536.94,536.64,536.73,1150.0,536.64,536.94,536.64,536.73,1150.0
2024-03-14 11:45:00,536.81,536.96,536.61,536.96,554.0,536.81,536.96,536.61,536.96,554.0
2024-03-14 11:50:00,537.31,537.37,537.31,537.37,200.0,537.31,537.37,537.31,537.37,200.0
2024-03-14 11:55:00,537.37,537.37,537.37,537.37,0.0,537.37,537.37,537.37,537.37,0.0
2024-03-14 12:00:00,538.61,538.61,537.98,538.13,839.0,538.61,538.61,537.98,538.13,839.0
2024-03-14 12:05:00,537.38,537.62,536.86,536.86,700.0,537.38,537.62,536.86,536.86,700.0
2024-03-14 12:10:00,536.48,536.48,536.48,536.48,200.0,536.48,536.48,536.48,536.48,200.0
2024-03-14 12:15:00,536.48,536.48,536.48,536.48,0.0,536.48,536.48,536.48,536.48,0.0
2024-03-14 12:20:00,536.47,537.19,536.47,537.19,508.0,536.47,537.19,536.47,537.19,508.0
2024-03-14 12:25:00,537.05,537.05,536.57,536.57,200.0,537.05,537.05,536.57,536.57,200.0
2024-03-14 12:30:00,536.46,536.46,535.95,535.95,900.0,536.46,536.46,535.95,535.95,900.0
2024-03-14 12:35:00,536.3,536.35,536.3,536.35,300.0,536.3,536.35,536.3,536.35,300.0
2024-03-14 12:40:00,536.18,536.18,534.95,534.95,959.0,536.18,536.18,534.95,534.95,959.0
2024-03-14 12:45:00,535.54,535.54,534.71,534.95,700.0,535.54,535.54,534.71,534.95,700.0
2024-03-14 12:50:00,534.92,534.98,534.51,534.73,1313.0,534.92,534.98,534.51,534.73,1313.0
2024-03-14 12:55:00,534.32,534.32,534.19,534.32,400.0,534.32,534.32,534.19,534.32,400.0
2024-03-14 13:00:00,534.26,534.26,534.26,534.26,100.0,534.26,534.26,534.26,534.26,100.0
2024-03-14 13:05:00,534.18,534.21,534.01,534.01,500.0,534.18,534.21,534.01,534.01,500.0
2024-03-14 13:10:00,534.27,534.32,533.95,533.97,1191.0,534.27,534.32,533.95,533.97,1191.0
2024-03-14 13:15:00,534.33,534.33,534.32,534.33,100.0,534.33,534.33,534.32,534.33,100.0
2024-03-14 13:20:00,533.48,533.59,532.97,533.18,1400.0,533.48,533.59,532.97,533.18,1400.0
2024-03-14 13:25:00,532.8,532.8,532.51,532.71,300.0,532.8,532.8,532.51,532.71,300.0
2024-03-14 13:30:00,532.7,534.3,532.69,533.64,300.0,532.7,534.3,532.69,533.64,300.0
2024-03-14 13:35:00,533.99,534.28,533.75,534.02,1360.0,533.99,534.28,533.75,534.02,1360.0
2024-03-14 13:40:00,534.22,534.66,534.22,534.35,500.0,534.22,534.66,534.22,534.35,500.0
2024-03-14 13:45:00,534.74,534.74,534.74,534.74,402.0,534.74,534.74,534.74,534.74,402.0
2024-03-14 13:50:00,535.01,535.01,534.93,534.94,200.0,535.01,535.01,534.93,534.94,200.0
2024-03-14 13:55:00,535.69,536.11,535.29,535.29,1320.0,535.69,536.11,535.29,535.29,1320.0
2024-03-14 14:00:00,534.95,536.0,534.95,536.0,300.0,534.95,536.0,534.95,536.0,300.0
2024-03-14 14:05:00,535.18,536.46,535.18,536.45,940.0,535.18,536.46,535.18,536.45,940.0
2024-03-14 14:10:00,536.2,536.2,534.51,535.45,1200.0,536.2,536.2,534.51,535.45,1200.0
2024-03-14 14:15:00,536.05,536.05,536.05,536.05,100.0,536.05,536.05,536.05,536.05,100.0
2024-03-14 14:20:00,536.47,536.47,536.47,536.47,100.0,536.47,536.47,536.47,536.47,100.0
2024-03-14 14:25:00,536.47,536.67,536.22,536.25,800.0,536.47,536.67,536.22,536.25,800.0
2024-03-14 14:30:00,535.88,535.88,535.56,535.6,875.0,535.88,535.88,535.56,535.6,875.0
2024-03-14 14:35:00,535.75,536.02,535.65,536.02,780.0,535.75,536.02,535.65,536.02,780.0
2024-03-14 14:40:00,535.47,535.47,535.14,535.14,200.0,535.47,535.47,535.14,535.14,200.0
2024-03-14 14:45:00,535.21,535.24,534.95,534.98,900.0,535.21,535.24,534.95,534.98,900.0
2024-03-14 14:50:00,535.32,535.32,534.94,534.94,300.0,535.32,535.32,534.94,534.94,300.0
2024-03-14 14:55:00,533.77,534.1,533.77,533.8,400.0,533.77,534.1,533.77,533.8,400.0
2024-03-14 15:00:00,533.29,533.5,532.8,533.45,667.0,533.29,533.5,532.8,533.45,667.0
2024-03-14 15:05:00,533.7,533.7,533.46,533.46,500.0,533.7,533.7,533.46,533.46,500.0
2024-03-14 15:10:00,532.92,532.92,532.92,532.92,100.0,532.92,532.92,532.92,532.92,100.0
2024-03-14 15:15:00,532.76,533.38,532.68,533.38,832.0,532.76,533.38,532.68,533.38,832.0
2024-03-14 15:20:00,533.61,533.61,532.9,532.9,1111.0,533.61,533.61,532.9,532.9,1111.0
2024-03-14 15:25:00,532.77,533.14,532.77,532.88,1229.0,532.77,533.14,532.77,532.88,1229.0
2024-03-14 15:30:00,532.67,532.67,531.71,531.89,1340.0,532.67,532.67,531.71,531.89,1340.0
2024-03-14 15:35:00,531.88,532.29,531.55,532.29,1438.0,531.88,532.29,531.55,532.29,1438.0
2024-03-14 15:40:00,532.5,532.94,532.23,532.83,930.0,532.5,532.94,532.23,532.83,930.0
2024-03-14 15:45:00,533.42,534.42,533.04,534.42,1200.0,533.42,534.42,533.04,534.42,1200.0
2024-03-14 15:50:00,534.43,535.27,533.45,535.27,3841.0,534.43,535.27,533.45,535.27,3841.0
2024-03-14 15:55:00,534.92,536.12,534.92,536.12,7028.0,534.92,536.12,534.92,536.12,7028.0
2024-03-15 09:30:00,531.78,534.66,530.12,534.66,104723.0,531.78,534.66,530.12,534.66,104723.0
2024-03-15 09:35:00,534.37,535.81,532.81,534.84,3025.0,534.37,535.81,532.81,534.84,3025.0
2024-03-15 09:40:00,535.19,535.42,531.72,532.31,900.0,535.19,535.42,531.72,532.31,900.0
2024-03-15 09:45:00,531.16,532.62,531.16,532.35,1654.0,531.16,532.62,531.16,532.35,1654.0
2024-03-15 09:50:00,531.62,533.08,531.14,532.71,2288.0,531.62,533.08,531.14,532.71,2288.0
2024-03-15 09:55:00,533.11,533.53,532.63,533.24,639.0,533.11,533.53,532.63,533.24,639.0
2024-03-15 10:00:00,532.72,533.34,531.9,533.0,1614.0,532.72,533.34,531.9,533.0,1614.0
2024-03-15 10:05:00,532.74,532.94,531.73,532.26,1953.0,532.74,532.94,531.73,532.26,1953.0
2024-03-15 10:10:00,532.69,532.97,532.69,532.97,2500.0,532.69,532.97,532.69,532.97,2500.0
2024-03-15 10:15:00,533.88,534.15,533.32,533.32,925.0,533.88,534.15,533.32,533.32,925.0
2024-03-15 10:20:00,533.93,534.44,533.88,534.44,3165.0,533.93,534.44,533.88,534.44,3165.0
2024-03-15 10:25:00,533.98,534.09,532.88,533.36,2017.0,533.98,534.09,532.88,533.36,2017.0
2024-03-15 10:30:00,533.11,534.04,533.11,534.03,5650.0,533.11,534.04,533.11,534.03,5650.0
2024-03-15 10:35:00,534.56,535.52,534.43,534.67,3688.0,534.56,535.52,534.43,534.67,3688.0
2024-03-15 10:40:00,534.86,535.06,534.13,534.19,5198.0,534.86,535.06,534.13,534.19,5198.0
2024-03-15 10:45:00,535.0,536.14,534.91,536.13,893.0,535.0,536.14,534.91,536.13,893.0
2024-03-15 10:50:00,535.79,536.86,535.13,536.85,1551.0,535.79,536.86,535.13,536.85,1551.0
2024-03-15 10:55:00,535.87,535.87,534.44,535.17,2145.0,535.87,535.87,534.44,535.17,2145.0
2024-03-15 11:00:00,535.5,535.51,535.32,535.32,400.0,535.5,535.51,535.32,535.32,400.0
2024-03-15 11:05:00,534.98,534.98,534.23,534.62,2229.0,534.98,534.98,534.23,534.62,2229.0
2024-03-15 11:10:00,534.05,534.24,534.05,534.21,1646.0,534.05,534.24,534.05,534.21,1646.0
2024-03-15 11:15:00,534.2,534.32,533.4,533.51,1000.0,534.2,534.32,533.4,533.51,1000.0
2024-03-15 11:20:00,533.06,533.25,532.41,533.03,1363.0,533.06,533.25,532.41,533.03,1363.0
2024-03-15 11:25:00,533.25,533.4,532.88,533.34,1301.0,533.25,533.4,532.88,533.34,1301.0
2024-03-15 11:30:00,533.22,534.23,533.22,533.46,1400.0,533.22,534.23,533.22,533.46,1400.0
2024-03-15 11:35:00,533.4,533.4,532.47,532.48,400.0,533.4,533.4,532.47,532.48,400.0
2024-03-15 11:40:00,533.04,533.17,532.59,532.59,525.0,533.04,533.17,532.59,532.59,525.0
2024-03-15 11:45:00,532.6,532.6,531.64,531.64,825.0,532.6,532.6,531.64,531.64,825.0
2024-03-15 11:50:00,531.42,531.86,531.42,531.72,853.0,531.42,531.86,531.42,531.72,853.0
2024-03-15 11:55:00,531.76,532.87,531.76,532.69,2172.0,531.76,532.87,531.76,532.69,2172.0
2024-03-15 12:00:00,532.48,532.48,531.73,532.22,700.0,532.48,532.48,531.73,532.22,700.0
2024-03-15 12:05:00,532.34,532.36,531.34,531.34,900.0,532.34,532.36,531.34,531.34,900.0
2024-03-15 12:10:00,531.75,531.75,531.75,531.75,100.0,531.75,531.75,531.75,531.75,100.0
2024-03-15 12:15:00,531.84,531.84,530.91,531.05,1800.0,531.84,531.84,530.91,531.05,1800.0
2024-03-15 12:20:00,530.85,531.74,530.85,531.54,1675.0,530.85,531.74,530.85,531.54,1675.0
2024-03-15 12:25:00,532.12,532.34,531.43,531.72,1300.0,532.12,532.34,531.43,531.72,1300.0
2024-03-15 12:30:00,531.72,533.37,531.71,532.62,2850.0,531.72,533.37,531.71,532.62,2850.0
2024-03-15 12:35:00,532.49,533.16,532.48,533.16,2700.0,532.49,533.16,532.48,533.16,2700.0
2024-03-15 12:40:00,533.29,533.29,532.46,532.46,610.0,533.29,533.29,532.46,532.46,610.0
2024-03-15 12:45:00,532.79,533.36,532.78,532.93,1000.0,532.79,533.36,532.78,532.93,1000.0
2024-03-15 12:50:00,533.1,533.1,532.8,532.85,300.0,533.1,533.1,532.8,532.85,300.0
2024-03-15 12:55:00,532.95,532.95,532.92,532.93,200.0,532.95,532.95,532.92,532.93,200.0
2024-03-15 13:00:00,532.49,533.17,532.48,532.8,1859.0,532.49,533.17,532.48,532.8,1859.0
2024-03-15 13:05:00,532.69,533.4,532.69,533.39,900.0,532.69,533.4,532.69,533.39,900.0
2024-03-15 13:10:00,533.39,533.78,533.39,533.78,300.0,533.39,533.78,533.39,533.78,300.0
2024-03-15 13:15:00,533.47,533.66,533.26,533.26,600.0,533.47,533.66,533.26,533.26,600.0
2024-03-15 13:20:00,533.36,533.36,532.69,532.99,1400.0,533.36,533.36,532.69,532.99,1400.0
2024-03-15 13:25:00,532.98,533.14,532.98,533.14,1025.0,532.98,533.14,532.98,533.14,1025.0
2024-03-15 13:30:00,533.31,533.31,532.75,532.75,634.0,533.31,533.31,532.75,532.75,634.0
2024-03-15 13:35:00,532.47,532.47,532.46,532.47,2600.0,532.47,532.47,532.46,532.47,2600.0
2024-03-15 13:40:00,532.73,533.25,532.72,533.24,1479.0,532.73,533.25,532.72,533.24,1479.0
2024-03-15 13:45:00,532.63,532.64,532.63,532.63,100.0,532.63,532.64,532.63,532.63,100.0
2024-03-15 13:50:00,532.71,532.89,532.19,532.4,9722.0,532.71,532.89,532.19,532.4,9722.0
2024-03-15 13:55:00,531.9,532.3,531.61,531.61,689.0,531.9,532.3,531.61,531.61,689.0
2024-03-15 14:00:00,531.67,531.67,530.62,530.72,512.0,531.67,531.67,530.62,530.72,512.0
2024-03-15 14:05:00,529.86,529.86,529.85,529.85,245.0,529.86,529.86,529.85,529.85,245.0
2024-03-15 14:10:00,529.66,529.77,529.03,529.1,1596.0,529.66,529.77,529.03,529.1,1596.0
2024-03-15 14:15:00,529.01,529.02,528.78,528.78,300.0,529.01,529.02,528.78,528.78,300.0
2024-03-15 14:20:00,529.16,529.21,528.24,528.41,1186.0,529.16,529.21,528.24,528.41,1186.0
2024-03-15 14:25:00,527.65,527.96,527.33,527.96,1100.0,527.65,527.96,527.33,527.96,1100.0
2024-03-15 14:30:00,528.37,528.37,527.2,527.21,1000.0,528.37,528.37,527.2,527.21,1000.0
2024-03-15 14:35:00,527.33,528.5,527.32,528.22,1074.0,527.33,528.5,527.32,528.22,1074.0
2024-03-15 14:40:00,528.24,528.5,526.99,526.99,4850.0,528.24,528.5,526.99,526.99,4850.0
2024-03-15 14:45:00,527.64,527.85,526.73,526.92,1290.0,527.64,527.85,526.73,526.92,1290.0
2024-03-15 14:50:00,526.99,529.34,526.99,529.27,5465.0,526.99,529.34,526.99,529.27,5465.0
2024-03-15 14:55:00,529.36,529.41,528.96,528.97,2972.0,529.36,529.41,528.96,528.97,2972.0
2024-03-15 15:00:00,528.27,530.1,528.27,530.1,2440.0,528.27,530.1,528.27,530.1,2440.0
2024-03-15 15:05:00,530.38,530.38,529.55,529.55,1465.0,530.38,530.38,529.55,529.55,1465.0
2024-03-15 15:10:00,529.5,530.33,529.49,530.22,2914.0,529.5,530.33,529.49,530.22,2914.0
2024-03-15 15:15:00,530.36,530.79,530.12,530.12,1044.0,530.36,530.79,530.12,530.12,1044.0
2024-03-15 15:20:00,530.12,530.12,530.12,530.12,0.0,530.12,530.12,530.12,530.12,0.0
2024-03-15 15:25:00,530.17,530.38,529.86,529.87,2602.0,530.17,530.38,529.86,529.87,2602.0
2024-03-15 15:30:00,529.37,530.34,529.37,530.34,3404.0,529.37,530.34,529.37,530.34,3404.0
2024-03-15 15:35:00,530.52,530.71,530.15,530.17,2482.0,530.52,530.71,530.15,530.17,2482.0
2024-03-15 15:40:00,529.5,530.18,529.37,529.6,2676.0,529.5,530.18,529.37,529.6,2676.0
2024-03-15 15:45:00,529.88,529.94,528.99,529.93,4514.0,529.88,529.94,528.99,529.93,4514.0
2024-03-15 15:50:00,529.75,530.58,527.96,530.35,18332.0,529.75,530.58,527.96,530.35,18332.0
2024-03-15 15:55:00,529.98,529.98,528.73,529.61,18608.0,529.98,529.98,528.73,529.61,18608.0
2024-03-18 09:30:00,532.83,535.69,532.83,535.69,3650.0,532.83,535.69,532.83,535.69,3650.0
2024-03-18 09:35:00,535.37,535.37,533.01,533.01,1500.0,535.37,535.37,533.01,533.01,1500.0
2024-03-18 09:40:00,532.82,532.82,532.82,532.82,400.0,532.82,532.82,532.82,532.82,400.0
2024-03-18 09:45:00,531.77,531.78,531.77,531.78,200.0,531.77,531.78,531.77,531.78,200.0
2024-03-18 09:50:00,531.78,531.79,531.18,531.18,833.0,531.78,531.79,531.18,531.18,833.0
2024-03-18 09:55:00,531.22,532.02,531.22,531.66,1981.0,531.22,532.02,531.22,531.66,1981.0
2024-03-18 10:00:00,532.7,533.3,532.66,533.3,1701.0,532.7,533.3,532.66,533.3,1701.0
2024-03-18 10:05:00,533.68,534.36,533.21,534.11,2400.0,533.68,534.36,533.21,534.11,2400.0
2024-03-18 10:10:00,533.93,534.5,533.43,534.4,1409.0,533.93,534.5,533.43,534.4,1409.0
2024-03-18 10:15:00,534.41,534.41,534.16,534.16,500.0,534.41,534.41,534.16,534.16,500.0
2024-03-18 10:20:00,534.26,535.0,533.85,535.0,2092.0,534.26,535.0,533.85,535.0,2092.0
2024-03-18 10:25:00,535.31,535.41,534.5,534.5,1333.0,535.31,535.41,534.5,534.5,1333.0
2024-03-18 10:30:00,535.18,535.18,534.52,534.6,628.0,535.18,535.18,534.52,534.6,628.0
2024-03-18 10:35:00,534.21,534.21,533.6,533.6,900.0,534.21,534.21,533.6,533.6,900.0
2024-03-18 10:40:00,533.75,534.06,533.17,534.06,1682.0,533.75,534.06,533.17,534.06,1682.0
2024-03-18 10:45:00,534.31,534.9,534.31,534.44,1603.0,534.31,534.9,534.31,534.44,1603.0
2024-03-18 10:50:00,534.83,534.83,534.01,534.01,1201.0,534.83,534.83,534.01,534.01,1201.0
2024-03-18 10:55:00,534.1,534.17,534.09,534.17,400.0,534.1,534.17,534.09,534.17,400.0
2024-03-18 11:00:00,533.66,533.85,533.2,533.59,2336.0,533.66,533.85,533.2,533.59,2336.0
2024-03-18 11:05:00,533.7,533.92,533.08,533.09,1829.0,533.7,533.92,533.08,533.09,1829.0
2024-03-18 11:10:00,533.0,533.69,532.91,533.48,1497.0,533.0,533.69,532.91,533.48,1497.0
2024-03-18 11:15:00,533.78,533.78,532.69,532.69,500.0,533.78,533.78,532.69,532.69,500.0
2024-03-18 11:20:00,532.93,533.94,532.93,533.94,3267.0,532.93,533.94,532.93,533.94,3267.0
2024-03-18 11:25:00,534.04,534.04,533.73,533.93,1139.0,534.04,534.04,533.73,533.93,1139.0
2024-03-18 11:30:00,533.46,533.92,533.46,533.73,830.0,533.46,533.92,533.46,533.73,830.0
2024-03-18 11:35:00,533.37,533.52,533.37,533.52,300.0,533.37,533.52,533.37,533.52,300.0
2024-03-18 11:40:00,533.22,533.56,533.22,533.56,500.0,533.22,533.56,533.22,533.56,500.0
2024-03-18 11:45:00,533.63,533.64,533.59,533.59,400.0,533.63,533.64,533.59,533.59,400.0
2024-03-18 11:50:00,533.74,533.77,533.41,533.41,1317.0,533.74,533.77,533.41,533.41,1317.0
2024-03-18 11:55:00,533.25,534.02,533.25,533.8,1200.0,533.25,534.02,533.25,533.8,1200.0
2024-03-18 12:00:00,533.64,533.65,533.64,533.64,397.0,533.64,533.65,533.64,533.64,397.0
2024-03-18 12:05:00,533.39,533.51,533.15,533.45,1125.0,533.39,533.51,533.15,533.45,1125.0
2024-03-18 12:10:00,532.37,533.08,532.37,533.08,500.0,532.37,533.08,532.37,533.08,500.0
2024-03-18 12:15:00,533.13,533.32,533.08,533.32,451.0,533.13,533.32,533.08,533.32,451.0
2024-03-18 12:20:00,533.32,533.32,533.32,533.32,0.0,533.32,533.32,533.32,533.32,0.0
2024-03-18 12:25:00,533.59,533.7,533.33,533.35,2530.0,533.59,533.7,533.33,533.35,2530.0
2024-03-18 12:30:00,533.46,534.2,533.46,533.61,2501.0,533.46,534.2,533.46,533.61,2501.0
2024-03-18 12:35:00,533.81,533.92,533.75,533.75,500.0,533.81,533.92,533.75,533.75,500.0
2024-03-18 12:40:00,533.7,534.54,533.7,534.33,1300.0,533.7,534.54,533.7,534.33,1300.0
2024-03-18 12:45:00,533.81,533.81,533.8,533.8,400.0,533.81,533.81,533.8,533.8,400.0
2024-03-18 12:50:00,533.25,533.66,532.93,532.93,1238.0,533.25,533.66,532.93,532.93,1238.0
2024-03-18 12:55:00,533.3,533.3,532.59,532.59,500.0,533.3,533.3,532.59,532.59,500.0
2024-03-18 13:00:00,532.55,533.43,532.55,533.43,500.0,532.55,533.43,532.55,533.43,500.0
2024-03-18 13:05:00,533.43,533.43,533.43,533.43,0.0,533.43,533.43,533.43,533.43,0.0
2024-03-18 13:10:00,532.53,532.82,532.45,532.45,508.0,532.53,532.82,532.45,532.45,508.0
2024-03-18 13:15:00,532.33,532.33,532.08,532.19,500.0,532.33,532.33,532.08,532.19,500.0
2024-03-18 13:20:00,531.64,531.98,531.64,531.98,200.0,531.64,531.98,531.64,531.98,200.0
2024-03-18 13:25:00,531.98,532.37,531.98,532.02,820.0,531.98,532.37,531.98,532.02,820.0
2024-03-18 13:30:00,532.24,532.24,532.24,532.24,108.0,532.24,532.24,532.24,532.24,108.0
2024-03-18 13:35:00,531.82,531.82,531.81,531.82,606.0,531.82,531.82,531.81,531.82,606.0
2024-03-18 13:40:00,531.47,531.47,531.12,531.13,200.0,531.47,531.47,531.12,531.13,200.0
2024-03-18 13:45:00,530.85,530.85,530.84,530.85,100.0,530.85,530.85,530.84,530.85,100.0
2024-03-18 13:50:00,530.85,530.85,530.85,530.85,0.0,530.85,530.85,530.85,530.85,0.0
2024-03-18 13:55:00,530.43,531.09,530.43,531.09,900.0,530.43,531.09,530.43,531.09,900.0
2024-03-18 14:00:00,531.25,531.62,531.25,531.42,579.0,531.25,531.62,531.25,531.42,579.0
2024-03-18 14:05:00,531.13,531.13,531.08,531.08,200.0,531.13,531.13,531.08,531.08,200.0
2024-03-18 14:10:00,531.26,531.58,531.26,531.58,648.0,531.26,531.58,531.26,531.58,648.0
2024-03-18 14:15:00,531.19,531.19,530.75,530.75,700.0,531.19,531.19,530.75,530.75,700.0
2024-03-18 14:20:00,530.18,530.18,530.18,530.18,100.0,530.18,530.18,530.18,530.18,100.0
2024-03-18 14:25:00,530.27,530.67,530.13,530.13,1449.0,530.27,530.67,530.13,530.13,1449.0
2024-03-18 14:30:00,530.17,530.35,530.17,530.35,840.0,530.17,530.35,530.17,530.35,840.0
2024-03-18 14:35:00,530.17,530.67,530.17,530.48,1600.0,530.17,530.67,530.17,530.48,1600.0
2024-03-18 14:40:00,530.68,531.23,530.68,531.23,1325.0,530.68,531.23,530.68,531.23,1325.0
2024-03-18 14:45:00,531.55,531.55,531.55,531.55,100.0,531.55,531.55,531.55,531.55,100.0
2024-03-18 14:50:00,532.37,532.67,531.59,531.59,1109.0,532.37,532.67,531.59,531.59,1109.0
2024-03-18 14:55:00,532.11,532.68,532.09,532.56,1050.0,532.11,532.68,532.09,532.56,1050.0
2024-03-18 15:00:00,532.94,533.55,532.94,533.18,7858.0,532.94,533.55,532.94,533.18,7858.0
2024-03-18 15:05:00,533.17,533.9,533.06,533.9,800.0,533.17,533.9,533.06,533.9,800.0
2024-03-18 15:10:00,534.01,534.01,532.73,533.05,5201.0,534.01,534.01,532.73,533.05,5201.0
2024-03-18 15:15:00,533.08,533.6,533.08,533.56,2725.0,533.08,533.6,533.08,533.56,2725.0
2024-03-18 15:20:00,533.2,533.29,531.71,531.71,2148.0,533.2,533.29,531.71,531.71,2148.0
2024-03-18 15:25:00,531.61,531.61,530.55,530.73,1100.0,531.61,531.61,530.55,530.73,1100.0
2024-03-18 15:30:00,530.52,531.0,530.42,530.59,1100.0,530.52,531.0,530.42,530.59,1100.0
2024-03-18 15:35:00,530.49,530.49,529.84,529.84,1233.0,530.49,530.49,529.84,529.84,1233.0
2024-03-18 15:40:00,529.52,530.4,529.52,530.25,3860.0,529.52,530.4,529.52,530.25,3860.0
2024-03-18 15:45:00,530.17,530.55,529.89,529.89,3125.0,530.17,530.55,529.89,529.89,3125.0
2024-03-18 15:50:00,529.85,529.85,529.0,529.49,5645.0,529.85,529.85,529.0,529.49,5645.0
2024-03-18 15:55:00,529.99,530.18,529.1,529.72,9875.0,529.99,530.18,529.1,529.72,9875.0
2024-03-19 09:30:00,529.1,530.6,529.1,530.6,3281.0,529.1,530.6,529.1,530.6,3281.0
2024-03-19 09:35:00,530.52,530.52,529.03,529.83,1234.0,530.52,530.52,529.03,529.83,1234.0
2024-03-19 09:40:00,530.51,530.74,530.25,530.25,664.0,530.51,530.74,530.25,530.25,664.0
2024-03-19 09:45:00,530.6,532.21,530.42,530.96,3711.0,530.6,532.21,530.42,530.96,3711.0
2024-03-19 09:50:00,530.93,532.33,530.93,531.92,3275.0,530.93,532.33,530.93,531.92,3275.0
2024-03-19 09:55:00,532.1,532.45,531.99,532.45,300.0,532.1,532.45,531.99,532.45,300.0
2024-03-19 10:00:00,532.48,533.5,532.44,532.44,1700.0,532.48,533.5,532.44,532.44,1700.0
2024-03-19 10:05:00,531.76,531.87,531.53,531.71,1101.0,531.76,531.87,531.53,531.71,1101.0
2024-03-19 10:10:00,531.0,531.0,530.81,530.81,300.0,531.0,531.0,530.81,530.81,300.0
2024-03-19 10:15:00,530.81,530.81,530.81,530.81,0.0,530.81,530.81,530.81,530.81,0.0
2024-03-19 10:20:00,532.28,532.62,532.28,532.62,300.0,532.28,532.62,532.28,532.62,300.0
2024-03-19 10:25:00,532.64,532.98,532.53,532.55,1119.0,532.64,532.98,532.53,532.55,1119.0
2024-03-19 10:30:00,532.54,532.94,532.22,532.9,820.0,532.54,532.94,532.22,532.9,820.0
2024-03-19 10:35:00,532.53,532.53,532.1,532.1,1259.0,532.53,532.53,532.1,532.1,1259.0
2024-03-19 10:40:00,532.41,532.41,532.21,532.36,446.0,532.41,532.41,532.21,532.36,446.0
2024-03-19 10:45:00,532.53,533.23,532.47,533.23,3812.0,532.53,533.23,532.47,533.23,3812.0
2024-03-19 10:50:00,533.01,533.02,532.55,532.56,325.0,533.01,533.02,532.55,532.56,325.0
2024-03-19 10:55:00,532.64,532.64,532.64,532.64,100.0,532.64,532.64,532.64,532.64,100.0
2024-03-19 11:00:00,532.25,532.25,531.05,531.42,600.0,532.25,532.25,531.05,531.42,600.0
2024-03-19 11:05:00,531.15,531.15,531.15,531.15,100.0,531.15,531.15,531.15,531.15,100.0
2024-03-19 11:10:00,531.04,531.25,531.0,531.11,900.0,531.04,531.25,531.0,531.11,900.0
2024-03-19 11:15:00,531.02,532.28,531.02,531.93,3558.0,531.02,532.28,531.02,531.93,3558.0
2024-03-19 11:20:00,532.24,532.46,532.18,532.46,1300.0,532.24,532.46,532.18,532.46,1300.0
2024-03-19 11:25:00,532.72,533.07,532.72,532.91,1931.0,532.72,533.07,532.72,532.91,1931.0
2024-03-19 11:30:00,533.18,533.97,533.18,533.97,669.0,533.18,533.97,533.18,533.97,669.0
2024-03-19 11:35:00,534.04,534.23,533.72,533.76,2829.0,534.04,534.23,533.72,533.76,2829.0
2024-03-19 11:40:00,534.02,534.57,533.68,534.35,901.0,534.02,534.57,533.68,534.35,901.0
2024-03-19 11:45:00,534.35,534.35,534.35,534.35,0.0,534.35,534.35,534.35,534.35,0.0
2024-03-19 11:50:00,534.44,534.91,534.32,534.72,1004.0,534.44,534.91,534.32,534.72,1004.0
2024-03-19 11:55:00,534.84,535.89,534.56,535.88,4740.0,534.84,535.89,534.56,535.88,4740.0
2024-03-19 12:00:00,535.88,535.89,535.25,535.6,2697.0,535.88,535.89,535.25,535.6,2697.0
2024-03-19 12:05:00,535.32,535.6,534.88,535.36,2372.0,535.32,535.6,534.88,535.36,2372.0
2024-03-19 12:10:00,535.37,535.4,534.7,534.7,4356.0,535.37,535.4,534.7,534.7,4356.0
2024-03-19 12:15:00,534.62,534.62,534.2,534.47,1300.0,534.62,534.62,534.2,534.47,1300.0
2024-03-19 12:20:00,535.3,535.68,535.3,535.68,1125.0,535.3,535.68,535.3,535.68,1125.0
2024-03-19 12:25:00,535.42,535.42,534.97,535.16,1300.0,535.42,535.42,534.97,535.16,1300.0
2024-03-19 12:30:00,535.36,535.51,534.93,534.93,800.0,535.36,535.51,534.93,534.93,800.0
2024-03-19 12:35:00,535.03,535.84,535.03,535.32,700.0,535.03,535.84,535.03,535.32,700.0
2024-03-19 12:40:00,535.32,535.32,535.32,535.32,0.0,535.32,535.32,535.32,535.32,0.0
2024-03-19 12:45:00,536.44,536.45,535.85,535.85,627.0,536.44,536.45,535.85,535.85,627.0
2024-03-19 12:50:00,535.66,535.66,535.63,535.63,400.0,535.66,535.66,535.63,535.63,400.0
2024-03-19 12:55:00,535.44,535.44,535.02,535.02,1000.0,535.44,535.44,535.02,535.02,1000.0
2024-03-19 13:00:00,535.29,536.08,534.99,535.17,4442.0,535.29,536.08,534.99,535.17,4442.0
2024-03-19 13:05:00,534.94,534.94,534.93,534.94,100.0,534.94,534.94,534.93,534.94,100.0
2024-03-19 13:10:00,535.68,536.03,535.67,536.02,400.0,535.68,536.03,535.67,536.02,400.0
2024-03-19 13:15:00,536.36,536.54,535.89,536.54,1005.0,536.36,536.54,535.89,536.54,1005.0
2024-03-19 13:20:00,536.1,536.33,536.1,536.33,750.0,536.1,536.33,536.1,536.33,750.0
2024-03-19 13:25:00,536.48,536.48,536.29,536.29,200.0,536.48,536.48,536.29,536.29,200.0
2024-03-19 13:30:00,536.58,536.58,535.86,536.02,800.0,536.58,536.58,535.86,536.02,800.0
2024-03-19 13:35:00,535.85,535.85,535.76,535.83,400.0,535.85,535.85,535.76,535.83,400.0
2024-03-19 13:40:00,535.61,535.61,535.24,535.24,858.0,535.61,535.61,535.24,535.24,858.0
2024-03-19 13:45:00,535.62,535.63,534.74,534.86,1135.0,535.62,535.63,534.74,534.86,1135.0
2024-03-19 13:50:00,534.62,534.62,534.4,534.4,1300.0,534.62,534.62,534.4,534.4,1300.0
2024-03-19 13:55:00,534.42,534.42,534.41,534.42,100.0,534.42,534.42,534.41,534.42,100.0
2024-03-19 14:00:00,533.9,533.9,533.71,533.73,610.0,533.9,533.9,533.71,533.73,610.0
2024-03-19 14:05:00,533.49,533.49,533.49,533.49,200.0,533.49,533.49,533.49,533.49,200.0
2024-03-19 14:10:00,533.58,533.75,533.55,533.75,390.0,533.58,533.75,533.55,533.75,390.0
2024-03-19 14:15:00,533.48,533.48,533.26,533.46,625.0,533.48,533.48,533.26,533.46,625.0
2024-03-19 14:20:00,533.59,533.59,533.58,533.59,241.0,533.59,533.59,533.58,533.59,241.0
2024-03-19 14:25:00,533.24,533.24,533.24,533.24,100.0,533.24,533.24,533.24,533.24,100.0
2024-03-19 14:30:00,533.35,533.54,533.34,533.54,527.0,533.35,533.54,533.34,533.54,527.0
2024-03-19 14:35:00,533.92,533.92,533.84,533.84,200.0,533.92,533.92,533.84,533.84,200.0
2024-03-19 14:40:00,533.67,533.82,533.66,533.82,200.0,533.67,533.82,533.66,533.82,200.0
2024-03-19 14:45:00,533.82,533.82,533.82,533.82,0.0,533.82,533.82,533.82,533.82,0.0
2024-03-19 14:50:00,534.08,534.47,533.75,533.85,1608.0,534.08,534.47,533.75,533.85,1608.0
2024-03-19 14:55:00,534.03,534.03,533.75,533.78,400.0,534.03,534.03,533.75,533.78,400.0
2024-03-19 15:00:00,533.78,534.52,533.78,534.15,1630.0,533.78,534.52,533.78,534.15,1630.0
2024-03-19 15:05:00,533.92,533.92,533.64,533.64,400.0,533.92,533.92,533.64,533.64,400.0
2024-03-19 15:10:00,533.94,533.95,533.74,533.75,963.0,533.94,533.95,533.74,533.75,963.0
2024-03-19 15:15:00,533.54,533.63,533.18,533.62,953.0,533.54,533.63,533.18,533.62,953.0
2024-03-19 15:20:00,533.67,533.76,533.67,533.76,397.0,533.67,533.76,533.67,533.76,397.0
2024-03-19 15:25:00,533.47,533.47,533.24,533.25,200.0,533.47,533.47,533.24,533.25,200.0
2024-03-19 15:30:00,533.11,533.33,532.84,532.99,1951.0,533.11,533.33,532.84,532.99,1951.0
2024-03-19 15:35:00,532.98,533.61,532.97,533.61,700.0,532.98,533.61,532.97,533.61,700.0
2024-03-19 15:40:00,533.88,534.78,533.64,534.75,2631.0,533.88,534.78,533.64,534.75,2631.0
2024-03-19 15:45:00,534.86,534.86,533.46,533.5,7004.0,534.86,534.86,533.46,533.5,7004.0
2024-03-19 15:50:00,533.5,534.78,532.7,534.22,10113.0,533.5,534.78,532.7,534.22,10113.0
2024-03-19 15:55:00,534.09,534.86,533.95,534.42,10270.0,534.09,534.86,533.95,534.42,10270.0
2024-03-20 09:30:00,533.27,534.76,533.27,533.95,4534.0,533.27,534.76,533.27,533.95,4534.0
2024-03-20 09:35:00,534.41,535.48,533.65,534.47,8599.0,534.41,535.48,533.65,534.47,8599.0
2024-03-20 09:40:00,534.52,534.6,529.99,529.99,5716.0,534.52,534.6,529.99,529.99,5716.0
2024-03-20 09:45:00,529.99,532.4,529.99,532.4,995.0,529.99,532.4,529.99,532.4,995.0
2024-03-20 09:50:00,531.53,532.73,531.06,532.3,2500.0,531.53,532.73,531.06,532.3,2500.0
2024-03-20 09:55:00,531.52,531.52,528.94,530.52,2030.0,531.52,531.52,528.94,530.52,2030.0
2024-03-20 10:00:00,530.52,530.9,529.5,529.94,3427.0,530.52,530.9,529.5,529.94,3427.0
2024-03-20 10:05:00,529.93,530.23,529.23,529.24,2077.0,529.93,530.23,529.23,529.24,2077.0
2024-03-20 10:10:00,529.08,530.37,528.83,529.99,3407.0,529.08,530.37,528.83,529.99,3407.0
2024-03-20 10:15:00,529.99,529.99,528.33,528.33,1613.0,529.99,529.99,528.33,528.33,1613.0
2024-03-20 10:20:00,528.81,529.36,528.39,528.6,2996.0,528.81,529.36,528.39,528.6,2996.0
2024-03-20 10:25:00,528.61,528.61,528.6,528.61,200.0,528.61,528.61,528.6,528.61,200.0
2024-03-20 10:30:00,528.72,529.39,528.72,528.95,700.0,528.72,529.39,528.72,528.95,700.0
2024-03-20 10:35:00,528.6,528.93,528.19,528.25,2657.0,528.6,528.93,528.19,528.25,2657.0
2024-03-20 10:40:00,528.44,528.44,528.0,528.0,651.0,528.44,528.44,528.0,528.0,651.0
2024-03-20 10:45:00,527.57,528.35,527.09,528.34,1800.0,527.57,528.35,527.09,528.34,1800.0
2024-03-20 10:50:00,528.37,528.42,528.37,528.42,200.0,528.37,528.42,528.37,528.42,200.0
2024-03-20 10:55:00,528.62,529.07,528.4,528.95,3631.0,528.62,529.07,528.4,528.95,3631.0
2024-03-20 11:00:00,529.01,529.46,528.28,529.12,5011.0,529.01,529.46,528.28,529.12,5011.0
2024-03-20 11:05:00,529.16,529.35,529.12,529.13,544.0,529.16,529.35,529.12,529.13,544.0
2024-03-20 11:10:00,529.45,529.81,529.45,529.59,631.0,529.45,529.81,529.45,529.59,631.0
2024-03-20 11:15:00,529.74,529.74,529.46,529.46,1025.0,529.74,529.74,529.46,529.46,1025.0
2024-03-20 11:20:00,529.46,529.69,529.46,529.69,884.0,529.46,529.69,529.46,529.69,884.0
2024-03-20 11:25:00,529.69,529.69,529.69,529.69,0.0,529.69,529.69,529.69,529.69,0.0
2024-03-20 11:30:00,529.36,529.36,527.59,528.53,4102.0,529.36,529.36,527.59,528.53,4102.0
2024-03-20 11:35:00,528.5,528.5,528.0,528.0,1172.0,528.5,528.5,528.0,528.0,1172.0
2024-03-20 11:40:00,526.5,526.5,526.49,526.49,200.0,526.5,526.5,526.49,526.49,200.0
2024-03-20 11:45:00,526.59,526.61,526.06,526.17,2000.0,526.59,526.61,526.06,526.17,2000.0
2024-03-20 11:50:00,526.25,526.75,526.2,526.51,1677.0,526.25,526.75,526.2,526.51,1677.0
2024-03-20 11:55:00,526.94,527.75,526.93,527.75,1325.0,526.94,527.75,526.93,527.75,1325.0
2024-03-20 12:00:00,527.31,527.31,526.59,526.59,900.0,527.31,527.31,526.59,526.59,900.0
2024-03-20 12:05:00,526.38,526.49,526.11,526.47,1561.0,526.38,526.49,526.11,526.47,1561.0
2024-03-20 12:10:00,526.33,526.33,525.05,525.56,2456.0,526.33,526.33,525.05,525.56,2456.0
2024-03-20 12:15:00,525.62,526.05,525.61,525.87,2653.0,525.62,526.05,525.61,525.87,2653.0
2024-03-20 12:20:00,525.64,525.64,524.75,524.8,400.0,525.64,525.64,524.75,524.8,400.0
2024-03-20 12:25:00,524.67,524.67,524.61,524.62,1360.0,524.67,524.67,524.61,524.62,1360.0
2024-03-20 12:30:00,524.55,524.7,524.54,524.62,800.0,524.55,524.7,524.54,524.62,800.0
2024-03-20 12:35:00,524.89,525.97,524.72,525.97,3515.0,524.89,525.97,524.72,525.97,3515.0
2024-03-20 12:40:00,526.08,526.08,526.08,526.08,100.0,526.08,526.08,526.08,526.08,100.0
2024-03-20 12:45:00,526.71,527.82,526.66,527.4,1668.0,526.71,527.82,526.66,527.4,1668.0
2024-03-20 12:50:00,527.27,527.44,527.08,527.08,1761.0,527.27,527.44,527.08,527.08,1761.0
2024-03-20 12:55:00,527.52,527.76,527.52,527.55,300.0,527.52,527.76,527.52,527.55,300.0
2024-03-20 13:00:00,527.55,527.55,527.55,527.55,0.0,527.55,527.55,527.55,527.55,0.0
2024-03-20 13:05:00,527.81,527.81,527.14,527.14,1200.0,527.81,527.81,527.14,527.14,1200.0
2024-03-20 13:10:00,527.12,527.19,527.11,527.19,200.0,527.12,527.19,527.11,527.19,200.0
2024-03-20 13:15:00,527.11,527.74,527.08,527.08,2129.0,527.11,527.74,527.08,527.08,2129.0
2024-03-20 13:20:00,527.08,527.08,527.08,527.08,0.0,527.08,527.08,527.08,527.08,0.0
2024-03-20 13:25:00,527.2,527.2,527.2,527.2,100.0,527.2,527.2,527.2,527.2,100.0
2024-03-20 13:30:00,527.2,527.2,527.2,527.2,0.0,527.2,527.2,527.2,527.2,0.0
2024-03-20 13:35:00,527.04,527.11,526.76,526.76,300.0,527.04,527.11,526.76,526.76,300.0
2024-03-20 13:40:00,526.39,526.39,526.39,526.39,100.0,526.39,526.39,526.39,526.39,100.0
2024-03-20 13:45:00,527.06,527.06,526.81,526.81,640.0,527.06,527.06,526.81,526.81,640.0
2024-03-20 13:50:00,526.84,527.08,526.84,527.07,703.0,526.84,527.08,526.84,527.07,703.0
2024-03-20 13:55:00,527.6,527.6,527.14,527.21,602.0,527.6,527.6,527.14,527.21,602.0
2024-03-20 14:00:00,528.0,530.03,528.0,530.02,3563.0,528.0,530.03,528.0,530.02,3563.0
2024-03-20 14:05:00,530.0,531.0,529.11,529.11,3200.0,530.0,531.0,529.11,529.11,3200.0
2024-03-20 14:10:00,529.17,529.17,528.98,528.98,209.0,529.17,529.17,528.98,528.98,209.0
2024-03-20 14:15:00,527.93,528.75,527.93,528.46,863.0,527.93,528.75,527.93,528.46,863.0
2024-03-20 14:20:00,527.14,527.3,526.98,526.99,1446.0,527.14,527.3,526.98,526.99,1446.0
2024-03-20 14:25:00,526.62,528.56,526.62,528.32,2300.0,526.62,528.56,526.62,528.32,2300.0
2024-03-20 14:30:00,528.27,528.75,526.46,526.72,2300.0,528.27,528.75,526.46,526.72,2300.0
2024-03-20 14:35:00,526.42,526.94,525.95,526.43,5439.0,526.42,526.94,525.95,526.43,5439.0
2024-03-20 14:40:00,526.84,527.87,526.71,527.19,3429.0,526.84,527.87,526.71,527.19,3429.0
2024-03-20 14:45:00,527.67,529.46,527.67,529.21,2668.0,527.67,529.46,527.67,529.21,2668.0
2024-03-20 14:50:00,529.19,529.2,528.56,528.87,2300.0,529.19,529.2,528.56,528.87,2300.0
2024-03-20 14:55:00,529.07,529.17,528.45,528.7,2785.0,529.07,529.17,528.45,528.7,2785.0
2024-03-20 15:00:00,528.59,529.52,528.58,529.23,1575.0,528.59,529.52,528.58,529.23,1575.0
2024-03-20 15:05:00,529.6,530.15,529.59,529.83,1324.0,529.6,530.15,529.59,529.83,1324.0
2024-03-20 15:10:00,530.46,530.46,529.39,529.76,900.0,530.46,530.46,529.39,529.76,900.0
2024-03-20 15:15:00,528.7,530.15,528.7,529.95,2139.0,528.7,530.15,528.7,529.95,2139.0
2024-03-20 15:20:00,530.06,530.06,529.62,529.68,1710.0,530.06,530.06,529.62,529.68,1710.0
2024-03-20 15:25:00,529.45,530.51,529.44,530.51,1748.0,529.45,530.51,529.44,530.51,1748.0
2024-03-20 15:30:00,529.99,530.78,529.98,530.33,2422.0,529.99,530.78,529.98,530.33,2422.0
2024-03-20 15:35:00,530.2,530.62,529.98,530.01,4644.0,530.2,530.62,529.98,530.01,4644.0
2024-03-20 15:40:00,530.36,530.62,528.49,528.78,2285.0,530.36,530.62,528.49,528.78,2285.0
2024-03-20 15:45:00,529.21,529.21,527.85,528.0,1500.0,529.21,529.21,527.85,528.0,1500.0
2024-03-20 15:50:00,527.42,529.14,527.42,528.86,5993.0,527.42,529.14,527.42,528.86,5993.0
2024-03-20 15:55:00,528.92,529.9,528.92,529.56,9089.0,528.92,529.9,528.92,529.56,9089.0
2024-03-21 09:30:00,535.0,538.7,533.42,537.75,6535.0,535.0,538.7,533.42,537.75,6535.0
2024-03-21 09:35:00,538.7,540.96,538.46,539.34,2716.0,538.7,540.96,538.46,539.34,2716.0
2024-03-21 09:40:00,540.57,541.84,538.44,538.44,6725.0,540.57,541.84,538.44,538.44,6725.0
2024-03-21 09:45:00,538.45,538.45,533.99,533.99,4660.0,538.45,538.45,533.99,533.99,4660.0
2024-03-21 09:50:00,535.36,536.61,533.42,535.86,1800.0,535.36,536.61,533.42,535.86,1800.0
2024-03-21 09:55:00,537.28,538.27,536.5,538.27,1400.0,537.28,538.27,536.5,538.27,1400.0
2024-03-21 10:00:00,538.1,538.21,537.34,537.8,2388.0,538.1,538.21,537.34,537.8,2388.0
2024-03-21 10:05:00,537.8,537.8,536.2,536.85,2613.0,537.8,537.8,536.2,536.85,2613.0
2024-03-21 10:10:00,536.86,536.86,535.79,535.8,1433.0,536.86,536.86,535.79,535.8,1433.0
2024-03-21 10:15:00,535.8,537.14,535.79,536.43,1100.0,535.8,537.14,535.79,536.43,1100.0
2024-03-21 10:20:00,535.98,536.08,535.84,535.84,2200.0,535.98,536.08,535.84,535.84,2200.0
2024-03-21 10:25:00,535.97,536.59,535.97,536.59,3192.0,535.97,536.59,535.97,536.59,3192.0
2024-03-21 10:30:00,536.36,536.53,535.96,535.96,2700.0,536.36,536.53,535.96,535.96,2700.0
2024-03-21 10:35:00,536.64,537.04,536.64,537.04,209.0,536.64,537.04,536.64,537.04,209.0
2024-03-21 10:40:00,536.6,537.58,536.29,536.83,3084.0,536.6,537.58,536.29,536.83,3084.0
2024-03-21 10:45:00,537.98,538.82,537.93,537.98,700.0,537.98,538.82,537.93,537.98,700.0
2024-03-21 10:50:00,538.42,539.59,538.42,539.56,746.0,538.42,539.59,538.42,539.56,746.0
2024-03-21 10:55:00,539.28,540.0,539.28,540.0,700.0,539.28,540.0,539.28,540.0,700.0
2024-03-21 11:00:00,539.06,539.37,538.05,539.37,2192.0,539.06,539.37,538.05,539.37,2192.0
2024-03-21 11:05:00,538.77,539.0,538.05,539.0,3127.0,538.77,539.0,538.05,539.0,3127.0
2024-03-21 11:10:00,539.65,539.65,539.0,539.65,600.0,539.65,539.65,539.0,539.65,600.0
2024-03-21 11:15:00,539.48,539.48,537.55,537.55,5398.0,539.48,539.48,537.55,537.55,5398.0
2024-03-21 11:20:00,537.47,537.92,536.28,537.58,7706.0,537.47,537.92,536.28,537.58,7706.0
2024-03-21 11:25:00,537.47,537.63,537.2,537.63,719.0,537.47,537.63,537.2,537.63,719.0
2024-03-21 11:30:00,537.73,538.13,537.24,537.24,2630.0,537.73,538.13,537.24,537.24,2630.0
2024-03-21 11:35:00,537.25,537.72,537.24,537.72,700.0,537.25,537.72,537.24,537.72,700.0
2024-03-21 11:40:00,537.64,537.89,537.32,537.86,1875.0,537.64,537.89,537.32,537.86,1875.0
2024-03-21 11:45:00,537.32,537.86,537.02,537.86,600.0,537.32,537.86,537.02,537.86,600.0
2024-03-21 11:50:00,537.0,538.12,537.0,537.17,1400.0,537.0,538.12,537.0,537.17,1400.0
2024-03-21 11:55:00,537.62,539.18,537.61,539.18,500.0,537.62,539.18,537.61,539.18,500.0
2024-03-21 12:00:00,538.7,538.82,538.2,538.27,900.0,538.7,538.82,538.2,538.27,900.0
2024-03-21 12:05:00,537.77,537.77,537.77,537.77,100.0,537.77,537.77,537.77,537.77,100.0
2024-03-21 12:10:00,538.58,538.58,537.44,537.44,500.0,538.58,538.58,537.44,537.44,500.0
2024-03-21 12:15:00,537.45,537.57,537.15,537.2,2014.0,537.45,537.57,537.15,537.2,2014.0
2024-03-21 12:20:00,537.66,537.66,537.66,537.66,100.0,537.66,537.66,537.66,537.66,100.0
2024-03-21 12:25:00,537.13,537.56,536.96,537.19,750.0,537.13,537.56,536.96,537.19,750.0
2024-03-21 12:30:00,537.01,537.29,536.83,537.29,2846.0,537.01,537.29,536.83,537.29,2846.0
2024-03-21 12:35:00,537.14,537.15,536.65,536.77,600.0,537.14,537.15,536.65,536.77,600.0
2024-03-21 12:40:00,536.89,537.37,536.86,536.86,800.0,536.89,537.37,536.86,536.86,800.0
2024-03-21 12:45:00,536.65,536.74,536.45,536.59,1500.0,536.65,536.74,536.45,536.59,1500.0
2024-03-21 12:50:00,536.24,536.24,535.86,535.86,300.0,536.24,536.24,535.86,535.86,300.0
2024-03-21 12:55:00,537.06,537.06,535.28,535.28,3202.0,537.06,537.06,535.28,535.28,3202.0
2024-03-21 13:00:00,535.49,535.69,535.49,535.5,400.0,535.49,535.69,535.49,535.5,400.0
2024-03-21 13:05:00,535.64,535.77,535.32,535.47,1930.0,535.64,535.77,535.32,535.47,1930.0
2024-03-21 13:10:00,536.16,536.42,536.16,536.42,300.0,536.16,536.42,536.16,536.42,300.0
2024-03-21 13:15:00,536.42,536.64,536.42,536.64,460.0,536.42,536.64,536.42,536.64,460.0
2024-03-21 13:20:00,536.63,536.7,536.63,536.7,400.0,536.63,536.7,536.63,536.7,400.0
2024-03-21 13:25:00,536.7,536.76,536.7,536.76,855.0,536.7,536.76,536.7,536.76,855.0
2024-03-21 13:30:00,536.76,536.76,536.27,536.39,3927.0,536.76,536.76,536.27,536.39,3927.0
2024-03-21 13:35:00,536.39,536.39,536.39,536.39,0.0,536.39,536.39,536.39,536.39,0.0
2024-03-21 13:40:00,536.73,536.73,536.0,536.0,1600.0,536.73,536.73,536.0,536.0,1600.0
2024-03-21 13:45:00,535.78,535.78,535.25,535.25,400.0,535.78,535.78,535.25,535.25,400.0
2024-03-21 13:50:00,535.63,535.81,535.63,535.64,673.0,535.63,535.81,535.63,535.64,673.0
2024-03-21 13:55:00,535.5,535.69,535.5,535.69,200.0,535.5,535.69,535.5,535.69,200.0
2024-03-21 14:00:00,535.67,535.68,535.28,535.46,700.0,535.67,535.68,535.28,535.46,700.0
2024-03-21 14:05:00,536.05,536.05,536.04,536.04,300.0,536.05,536.05,536.04,536.04,300.0
2024-03-21 14:10:00,535.51,535.51,535.0,535.35,3014.0,535.51,535.51,535.0,535.35,3014.0
2024-03-21 14:15:00,535.35,536.23,535.35,535.5,1988.0,535.35,536.23,535.35,535.5,1988.0
2024-03-21 14:20:00,535.5,535.5,535.49,535.5,200.0,535.5,535.5,535.49,535.5,200.0
2024-03-21 14:25:00,535.61,535.61,535.09,535.61,300.0,535.61,535.61,535.09,535.61,300.0
2024-03-21 14:30:00,535.34,535.64,534.84,535.18,1000.0,535.34,535.64,534.84,535.18,1000.0
2024-03-21 14:35:00,534.84,535.01,534.32,534.32,1472.0,534.84,535.01,534.32,534.32,1472.0
2024-03-21 14:40:00,533.41,533.99,533.41,533.75,913.0,533.41,533.99,533.41,533.75,913.0
2024-03-21 14:45:00,533.78,533.88,533.78,533.88,500.0,533.78,533.88,533.78,533.88,500.0
2024-03-21 14:50:00,534.1,534.29,533.69,533.76,1400.0,534.1,534.29,533.69,533.76,1400.0
2024-03-21 14:55:00,533.54,533.54,532.76,532.76,1100.0,533.54,533.54,532.76,532.76,1100.0
2024-03-21 15:00:00,532.96,533.35,532.96,533.35,754.0,532.96,533.35,532.96,533.35,754.0
2024-03-21 15:05:00,533.55,534.27,533.55,534.26,1100.0,533.55,534.27,533.55,534.26,1100.0
2024-03-21 15:10:00,533.84,533.85,532.79,532.79,1171.0,533.84,533.85,532.79,532.79,1171.0
2024-03-21 15:15:00,532.82,533.01,532.81,533.01,319.0,532.82,533.01,532.81,533.01,319.0
2024-03-21 15:20:00,532.61,532.95,532.06,532.43,2004.0,532.61,532.95,532.06,532.43,2004.0
2024-03-21 15:25:00,532.51,532.51,532.51,532.51,100.0,532.51,532.51,532.51,532.51,100.0
2024-03-21 15:30:00,532.91,533.64,532.61,532.92,4518.0,532.91,533.64,532.61,532.92,4518.0
2024-03-21 15:35:00,532.53,532.64,532.32,532.63,1144.0,532.53,532.64,532.32,532.63,1144.0
2024-03-21 15:40:00,532.68,533.16,532.44,532.72,1798.0,532.68,533.16,532.44,532.72,1798.0
2024-03-21 15:45:00,532.72,532.72,532.04,532.16,1400.0,532.72,532.72,532.04,532.16,1400.0
2024-03-21 15:50:00,531.78,532.39,530.74,530.74,5927.0,531.78,532.39,530.74,530.74,5927.0
2024-03-21 15:55:00,531.26,532.09,531.16,532.09,14317.0,531.26,532.09,531.16,532.09,14317.0
2024-03-22 09:30:00,532.92,537.78,532.92,535.49,2535.0,532.92,537.78,532.92,535.49,2535.0
2024-03-22 09:35:00,533.98,534.86,531.71,531.71,2816.0,533.98,534.86,531.71,531.71,2816.0
2024-03-22 09:40:00,532.17,532.17,532.16,532.17,100.0,532.17,532.17,532.16,532.17,100.0
2024-03-22 09:45:00,533.8,533.8,532.1,532.1,218.0,533.8,533.8,532.1,532.1,218.0
2024-03-22 09:50:00,533.21,534.46,533.21,534.17,725.0,533.21,534.46,533.21,534.17,725.0
2024-03-22 09:55:00,533.28,533.28,533.21,533.28,802.0,533.28,533.28,533.21,533.28,802.0
2024-03-22 10:00:00,532.34,532.47,532.06,532.09,1638.0,532.34,532.47,532.06,532.09,1638.0
2024-03-22 10:05:00,532.05,532.32,532.04,532.31,472.0,532.05,532.32,532.04,532.31,472.0
2024-03-22 10:10:00,533.35,533.35,532.18,532.19,1382.0,533.35,533.35,532.18,532.19,1382.0
2024-03-22 10:15:00,532.23,532.23,532.23,532.23,600.0,532.23,532.23,532.23,532.23,600.0
2024-03-22 10:20:00,531.91,531.91,530.9,531.09,600.0,531.91,531.91,530.9,531.09,600.0
2024-03-22 10:25:00,530.63,530.78,530.5,530.78,400.0,530.63,530.78,530.5,530.78,400.0
2024-03-22 10:30:00,530.56,530.56,529.87,529.87,300.0,530.56,530.56,529.87,529.87,300.0
2024-03-22 10:35:00,529.44,529.44,528.88,528.88,200.0,529.44,529.44,528.88,528.88,200.0
2024-03-22 10:40:00,529.07,530.08,529.07,530.08,3378.0,529.07,530.08,529.07,530.08,3378.0
2024-03-22 10:45:00,530.06,530.63,530.05,530.32,1200.0,530.06,530.63,530.05,530.32,1200.0
2024-03-22 10:50:00,530.65,530.87,528.38,528.38,1960.0,530.65,530.87,528.38,528.38,1960.0
2024-03-22 10:55:00,528.39,528.39,526.88,528.01,5325.0,528.39,528.39,526.88,528.01,5325.0
2024-03-22 11:00:00,528.37,528.97,528.08,528.97,700.0,528.37,528.97,528.08,528.97,700.0
2024-03-22 11:05:00,528.38,529.13,528.38,529.13,401.0,528.38,529.13,528.38,529.13,401.0
2024-03-22 11:10:00,529.58,529.7,529.35,529.7,500.0,529.58,529.7,529.35,529.7,500.0
2024-03-22 11:15:00,529.4,529.4,528.5,528.75,3132.0,529.4,529.4,528.5,528.75,3132.0
2024-03-22 11:20:00,529.4,530.6,529.4,530.44,1122.0,529.4,530.6,529.4,530.44,1122.0
2024-03-22 11:25:00,529.88,529.88,529.2,529.2,900.0,529.88,529.88,529.2,529.2,900.0
2024-03-22 11:30:00,529.72,530.54,529.72,530.54,700.0,529.72,530.54,529.72,530.54,700.0
2024-03-22 11:35:00,530.32,530.37,529.83,529.83,900.0,530.32,530.37,529.83,529.83,900.0
2024-03-22 11:40:00,530.23,530.7,530.23,530.47,1281.0,530.23,530.7,530.23,530.47,1281.0
2024-03-22 11:45:00,530.47,530.47,529.79,529.79,782.0,530.47,530.47,529.79,529.79,782.0
2024-03-22 11:50:00,529.22,529.89,529.22,529.87,800.0,529.22,529.89,529.22,529.87,800.0
2024-03-22 11:55:00,529.5,530.15,529.5,530.15,1356.0,529.5,530.15,529.5,530.15,1356.0
2024-03-22 12:00:00,529.79,529.79,529.79,529.79,200.0,529.79,529.79,529.79,529.79,200.0
2024-03-22 12:05:00,529.7,529.8,529.7,529.73,300.0,529.7,529.8,529.7,529.73,300.0
2024-03-22 12:10:00,529.71,530.11,529.71,530.11,1300.0,529.71,530.11,529.71,530.11,1300.0
2024-03-22 12:15:00,530.1,530.1,529.44,529.51,1564.0,530.1,530.1,529.44,529.51,1564.0
2024-03-22 12:20:00,529.51,529.51,529.51,529.51,0.0,529.51,529.51,529.51,529.51,0.0
2024-03-22 12:25:00,529.51,529.51,529.51,529.51,0.0,529.51,529.51,529.51,529.51,0.0
2024-03-22 12:30:00,530.15,530.27,529.7,529.71,752.0,530.15,530.27,529.7,529.71,752.0
2024-03-22 12:35:00,529.71,529.71,529.71,529.71,0.0,529.71,529.71,529.71,529.71,0.0
2024-03-22 12:40:00,529.71,529.71,529.71,529.71,0.0,529.71,529.71,529.71,529.71,0.0
2024-03-22 12:45:00,529.72,530.04,529.71,529.93,1611.0,529.72,530.04,529.71,529.93,1611.0
2024-03-22 12:50:00,529.84,529.84,529.46,529.46,400.0,529.84,529.84,529.46,529.46,400.0
2024-03-22 12:55:00,529.46,529.46,529.46,529.46,0.0,529.46,529.46,529.46,529.46,0.0
2024-03-22 13:00:00,529.69,529.69,529.69,529.69,100.0,529.69,529.69,529.69,529.69,100.0
2024-03-22 13:05:00,529.88,530.22,529.88,529.99,3345.0,529.88,530.22,529.88,529.99,3345.0
2024-03-22 13:10:00,530.08,530.09,530.01,530.09,325.0,530.08,530.09,530.01,530.09,325.0
2024-03-22 13:15:00,530.08,530.38,530.08,530.32,325.0,530.08,530.38,530.08,530.32,325.0
2024-03-22 13:20:00,530.79,530.97,530.41,530.97,500.0,530.79,530.97,530.41,530.97,500.0
2024-03-22 13:25:00,530.97,530.97,530.97,530.97,0.0,530.97,530.97,530.97,530.97,0.0
2024-03-22 13:30:00,531.06,531.06,531.05,531.06,100.0,531.06,531.06,531.05,531.06,100.0
2024-03-22 13:35:00,530.6,530.76,530.6,530.75,225.0,530.6,530.76,530.6,530.75,225.0
2024-03-22 13:40:00,530.75,530.75,530.75,530.75,0.0,530.75,530.75,530.75,530.75,0.0
2024-03-22 13:45:00,531.23,531.38,531.22,531.38,1200.0,531.23,531.38,531.22,531.38,1200.0
2024-03-22 13:50:00,531.69,532.11,531.69,531.94,800.0,531.69,532.11,531.69,531.94,800.0
2024-03-22 13:55:00,531.94,532.75,531.93,532.34,2819.0,531.94,532.75,531.93,532.34,2819.0
2024-03-22 14:00:00,533.04,533.04,532.53,532.55,600.0,533.04,533.04,532.53,532.55,600.0
2024-03-22 14:05:00,532.53,532.69,532.17,532.69,610.0,532.53,532.69,532.17,532.69,610.0
2024-03-22 14:10:00,532.72,532.73,532.72,532.72,112.0,532.72,532.73,532.72,532.72,112.0
2024-03-22 14:15:00,532.43,532.44,532.42,532.44,200.0,532.43,532.44,532.42,532.44,200.0
2024-03-22 14:20:00,532.45,532.48,532.27,532.27,600.0,532.45,532.48,532.27,532.27,600.0
2024-03-22 14:25:00,532.47,532.47,532.47,532.47,100.0,532.47,532.47,532.47,532.47,100.0
2024-03-22 14:30:00,532.1,532.1,531.57,531.57,200.0,532.1,532.1,531.57,531.57,200.0
2024-03-22 14:35:00,531.77,531.79,531.21,531.47,700.0,531.77,531.79,531.21,531.47,700.0
2024-03-22 14:40:00,530.76,530.81,530.76,530.81,286.0,530.76,530.81,530.76,530.81,286.0
2024-03-22 14:45:00,530.81,530.81,530.81,530.81,0.0,530.81,530.81,530.81,530.81,0.0
2024-03-22 14:50:00,530.67,531.48,530.67,531.48,2032.0,530.67,531.48,530.67,531.48,2032.0
2024-03-22 14:55:00,531.82,532.23,531.81,532.23,300.0,531.82,532.23,531.81,532.23,300.0
2024-03-22 15:00:00,532.26,532.27,531.95,532.18,974.0,532.26,532.27,531.95,532.18,974.0
2024-03-22 15:05:00,532.79,532.79,532.2,532.2,400.0,532.79,532.79,532.2,532.2,400.0
2024-03-22 15:10:00,531.82,531.82,531.67,531.67,200.0,531.82,531.82,531.67,531.67,200.0
2024-03-22 15:15:00,532.19,532.21,531.88,531.88,600.0,532.19,532.21,531.88,531.88,600.0
2024-03-22 15:20:00,530.89,530.9,530.89,530.89,276.0,530.89,530.9,530.89,530.89,276.0
2024-03-22 15:25:00,531.36,531.55,531.35,531.55,300.0,531.36,531.55,531.35,531.55,300.0
2024-03-22 15:30:00,531.13,531.39,531.13,531.39,300.0,531.13,531.39,531.13,531.39,300.0
2024-03-22 15:35:00,531.79,531.79,531.72,531.73,300.0,531.79,531.79,531.72,531.73,300.0
2024-03-22 15:40:00,531.71,532.1,531.63,532.1,1236.0,531.71,532.1,531.63,532.1,1236.0
2024-03-22 15:45:00,531.6,531.98,531.48,531.6,1827.0,531.6,531.98,531.48,531.6,1827.0
2024-03-22 15:50:00,531.75,531.97,531.58,531.67,1904.0,531.75,531.97,531.58,531.67,1904.0
2024-03-22 15:55:00,531.54,531.54,530.51,530.71,6070.0,531.54,531.54,530.51,530.71,6070.0
2024-03-25 09:30:00,530.19,534.99,529.35,531.42,4658.0,530.19,534.99,529.35,531.42,4658.0
2024-03-25 09:35:00,529.47,529.47,527.11,527.12,569.0,529.47,529.47,527.11,527.12,569.0
2024-03-25 09:40:00,527.0,527.01,525.82,526.05,953.0,527.0,527.01,525.82,526.05,953.0
2024-03-25 09:45:00,525.06,525.86,525.05,525.86,200.0,525.06,525.86,525.05,525.86,200.0
2024-03-25 09:50:00,527.25,530.0,527.08,529.0,5630.0,527.25,530.0,527.08,529.0,5630.0
2024-03-25 09:55:00,529.0,529.78,528.98,529.78,1368.0,529.0,529.78,528.98,529.78,1368.0
2024-03-25 10:00:00,529.0,529.72,528.84,529.44,1300.0,529.0,529.72,528.84,529.44,1300.0
2024-03-25 10:05:00,529.0,529.46,528.0,528.06,1823.0,529.0,529.46,528.0,528.06,1823.0
2024-03-25 10:10:00,527.24,527.56,526.62,526.63,900.0,527.24,527.56,526.62,526.63,900.0
2024-03-25 10:15:00,526.83,527.72,526.83,527.72,1731.0,526.83,527.72,526.83,527.72,1731.0
2024-03-25 10:20:00,527.44,527.44,526.22,526.22,1698.0,527.44,527.44,526.22,526.22,1698.0
2024-03-25 10:25:00,525.84,526.26,525.6,526.26,1486.0,525.84,526.26,525.6,526.26,1486.0
2024-03-25 10:30:00,526.21,527.15,526.19,526.25,1409.0,526.21,527.15,526.19,526.25,1409.0
2024-03-25 10:35:00,526.26,528.58,526.25,526.39,2934.0,526.26,528.58,526.25,526.39,2934.0
2024-03-25 10:40:00,526.82,527.27,526.82,527.27,844.0,526.82,527.27,526.82,527.27,844.0
2024-03-25 10:45:00,526.91,526.91,526.57,526.57,1335.0,526.91,526.91,526.57,526.57,1335.0
2024-03-25 10:50:00,526.32,527.12,525.65,525.65,856.0,526.32,527.12,525.65,525.65,856.0
2024-03-25 10:55:00,525.96,526.01,525.45,525.45,1307.0,525.96,526.01,525.45,525.45,1307.0
2024-03-25 11:00:00,525.44,526.3,525.26,526.28,904.0,525.44,526.3,525.26,526.28,904.0
2024-03-25 11:05:00,526.1,526.1,525.48,525.49,1283.0,526.1,526.1,525.48,525.49,1283.0
2024-03-25 11:10:00,525.95,526.44,525.95,526.44,941.0,525.95,526.44,525.95,526.44,941.0
2024-03-25 11:15:00,526.52,526.52,526.31,526.31,1240.0,526.52,526.52,526.31,526.31,1240.0
2024-03-25 11:20:00,526.47,526.71,526.47,526.71,915.0,526.47,526.71,526.47,526.71,915.0
2024-03-25 11:25:00,526.36,526.61,526.17,526.61,1622.0,526.36,526.61,526.17,526.61,1622.0
2024-03-25 11:30:00,526.63,526.64,526.52,526.52,300.0,526.63,526.64,526.52,526.52,300.0
2024-03-25 11:35:00,526.39,527.12,526.11,527.12,1730.0,526.39,527.12,526.11,527.12,1730.0
2024-03-25 11:40:00,526.69,527.15,526.69,527.15,702.0,526.69,527.15,526.69,527.15,702.0
2024-03-25 11:45:00,527.61,527.61,527.6,527.61,200.0,527.61,527.61,527.6,527.61,200.0
2024-03-25 11:50:00,527.53,527.53,527.53,527.53,100.0,527.53,527.53,527.53,527.53,100.0
2024-03-25 11:55:00,527.87,527.87,527.56,527.57,300.0,527.87,527.87,527.56,527.57,300.0
2024-03-25 12:00:00,527.81,528.2,527.71,528.2,1000.0,527.81,528.2,527.71,528.2,1000.0
2024-03-25 12:05:00,528.24,528.54,528.13,528.13,2509.0,528.24,528.54,528.13,528.13,2509.0
2024-03-25 12:10:00,527.96,528.03,527.58,527.59,550.0,527.96,528.03,527.58,527.59,550.0
2024-03-25 12:15:00,527.68,527.84,527.68,527.84,383.0,527.68,527.84,527.68,527.84,383.0
2024-03-25 12:20:00,527.47,527.57,527.41,527.42,900.0,527.47,527.57,527.41,527.42,900.0
2024-03-25 12:25:00,527.27,527.89,527.24,527.84,1104.0,527.27,527.89,527.24,527.84,1104.0
2024-03-25 12:30:00,527.22,527.22,527.22,527.22,800.0,527.22,527.22,527.22,527.22,800.0
2024-03-25 12:35:00,526.12,526.59,526.11,526.4,700.0,526.12,526.59,526.11,526.4,700.0
2024-03-25 12:40:00,526.4,526.4,526.4,526.4,0.0,526.4,526.4,526.4,526.4,0.0
2024-03-25 12:45:00,525.6,526.04,525.6,525.97,900.0,525.6,526.04,525.6,525.97,900.0
2024-03-25 12:50:00,525.99,526.34,525.99,526.34,945.0,525.99,526.34,525.99,526.34,945.0
2024-03-25 12:55:00,525.99,526.23,525.98,526.23,320.0,525.99,526.23,525.98,526.23,320.0
2024-03-25 13:00:00,526.0,526.0,525.95,525.95,572.0,526.0,526.0,525.95,525.95,572.0
2024-03-25 13:05:00,525.95,525.95,525.95,525.95,0.0,525.95,525.95,525.95,525.95,0.0
2024-03-25 13:10:00,525.81,526.35,525.81,526.35,500.0,525.81,526.35,525.81,526.35,500.0
2024-03-25 13:15:00,526.52,526.57,526.01,526.57,1650.0,526.52,526.57,526.01,526.57,1650.0
2024-03-25 13:20:00,526.37,526.37,525.59,525.59,1900.0,526.37,526.37,525.59,525.59,1900.0
2024-03-25 13:25:00,525.94,525.94,525.46,525.61,647.0,525.94,525.94,525.46,525.61,647.0
2024-03-25 13:30:00,526.21,526.22,524.52,524.97,1662.0,526.21,526.22,524.52,524.97,1662.0
2024-03-25 13:35:00,524.77,525.14,524.77,525.13,927.0,524.77,525.14,524.77,525.13,927.0
2024-03-25 13:40:00,525.1,525.86,525.1,525.86,700.0,525.1,525.86,525.1,525.86,700.0
2024-03-25 13:45:00,525.72,525.72,525.28,525.28,440.0,525.72,525.72,525.28,525.28,440.0
2024-03-25 13:50:00,524.88,525.81,524.88,525.81,574.0,524.88,525.81,524.88,525.81,574.0
2024-03-25 13:55:00,525.95,526.02,525.94,526.01,200.0,525.95,526.02,525.94,526.01,200.0
2024-03-25 14:00:00,525.88,525.88,525.88,525.88,708.0,525.88,525.88,525.88,525.88,708.0
2024-03-25 14:05:00,525.73,526.02,525.72,526.02,500.0,525.73,526.02,525.72,526.02,500.0
2024-03-25 14:10:00,526.36,526.51,526.36,526.51,700.0,526.36,526.51,526.36,526.51,700.0
2024-03-25 14:15:00,526.92,527.03,526.73,526.73,600.0,526.92,527.03,526.73,526.73,600.0
2024-03-25 14:20:00,526.93,526.93,526.66,526.83,2965.0,526.93,526.93,526.66,526.83,2965.0
2024-03-25 14:25:00,526.8,527.76,526.8,527.66,2671.0,526.8,527.76,526.8,527.66,2671.0
2024-03-25 14:30:00,527.29,527.73,527.21,527.35,2604.0,527.29,527.73,527.21,527.35,2604.0
2024-03-25 14:35:00,527.26,527.51,527.0,527.51,958.0,527.26,527.51,527.0,527.51,958.0
2024-03-25 14:40:00,527.48,527.48,527.11,527.11,200.0,527.48,527.48,527.11,527.11,200.0
2024-03-25 14:45:00,527.57,527.57,527.41,527.48,1344.0,527.57,527.57,527.41,527.48,1344.0
2024-03-25 14:50:00,527.3,527.96,527.0,527.73,4257.0,527.3,527.96,527.0,527.73,4257.0
2024-03-25 14:55:00,527.71,528.41,527.42,528.41,600.0,527.71,528.41,527.42,528.41,600.0
2024-03-25 15:00:00,528.34,528.84,528.33,528.84,1900.0,528.34,528.84,528.33,528.84,1900.0
2024-03-25 15:05:00,528.9,528.9,528.4,528.58,4271.0,528.9,528.9,528.4,528.58,4271.0
2024-03-25 15:10:00,528.67,528.71,528.62,528.71,744.0,528.67,528.71,528.62,528.71,744.0
2024-03-25 15:15:00,528.61,528.86,528.37,528.75,2925.0,528.61,528.86,528.37,528.75,2925.0
2024-03-25 15:20:00,528.74,528.88,528.31,528.53,4405.0,528.74,528.88,528.31,528.53,4405.0
2024-03-25 15:25:00,528.5,528.82,528.39,528.82,2131.0,528.5,528.82,528.39,528.82,2131.0
2024-03-25 15:30:00,528.72,528.72,528.31,528.35,2105.0,528.72,528.72,528.31,528.35,2105.0
2024-03-25 15:35:00,528.15,528.44,528.08,528.19,2453.0,528.15,528.44,528.08,528.19,2453.0
2024-03-25 15:40:00,528.24,528.32,528.15,528.15,1473.0,528.24,528.32,528.15,528.15,1473.0
2024-03-25 15:45:00,528.14,528.33,527.67,527.96,3810.0,528.14,528.33,527.67,527.96,3810.0
2024-03-25 15:50:00,528.07,528.7,528.06,528.55,5956.0,528.07,528.7,528.06,528.55,5956.0
2024-03-25 15:55:00,529.16,530.1,528.79,529.52,17299.0,529.16,530.1,528.79,529.52,17299.0
2024-03-26 09:30:00,528.27,528.66,526.15,528.61,3116.0,528.27,528.66,526.15,528.61,3116.0
2024-03-26 09:35:00,527.01,531.21,527.01,529.8,1495.0,527.01,531.21,527.01,529.8,1495.0
2024-03-26 09:40:00,531.14,531.55,530.26,531.55,850.0,531.14,531.55,530.26,531.55,850.0
2024-03-26 09:45:00,530.72,531.77,529.83,529.83,560.0,530.72,531.77,529.83,529.83,560.0
2024-03-26 09:50:00,530.56,531.36,529.98,531.18,1600.0,530.56,531.36,529.98,531.18,1600.0
2024-03-26 09:55:00,531.81,532.34,531.47,532.3,3207.0,531.81,532.34,531.47,532.3,3207.0
2024-03-26 10:00:00,532.1,532.1,531.11,531.62,2610.0,532.1,532.1,531.11,531.62,2610.0
2024-03-26 10:05:00,531.19,531.19,529.61,529.95,1173.0,531.19,531.19,529.61,529.95,1173.0
2024-03-26 10:10:00,530.02,531.8,529.98,531.8,1658.0,530.02,531.8,529.98,531.8,1658.0
2024-03-26 10:15:00,532.12,532.4,531.82,531.94,2590.0,532.12,532.4,531.82,531.94,2590.0
2024-03-26 10:20:00,531.53,531.92,531.36,531.72,1200.0,531.53,531.92,531.36,531.72,1200.0
2024-03-26 10:25:00,532.07,532.54,531.97,532.2,1354.0,532.07,532.54,531.97,532.2,1354.0
2024-03-26 10:30:00,532.38,532.38,531.21,531.81,2331.0,532.38,532.38,531.21,531.81,2331.0
2024-03-26 10:35:00,532.07,532.81,532.0,532.57,2174.0,532.07,532.81,532.0,532.57,2174.0
2024-03-26 10:40:00,532.81,533.0,532.26,532.26,2262.0,532.81,533.0,532.26,532.26,2262.0
2024-03-26 10:45:00,533.27,533.27,532.25,532.59,738.0,533.27,533.27,532.25,532.59,738.0
2024-03-26 10:50:00,532.93,533.27,532.61,532.61,3891.0,532.93,533.27,532.61,532.61,3891.0
2024-03-26 10:55:00,533.18,533.37,532.78,533.37,1200.0,533.18,533.37,532.78,533.37,1200.0
2024-03-26 11:00:00,533.77,533.77,533.21,533.61,1099.0,533.77,533.77,533.21,533.61,1099.0
2024-03-26 11:05:00,532.93,532.93,532.62,532.63,1098.0,532.93,532.93,532.62,532.63,1098.0
2024-03-26 11:10:00,532.39,532.39,531.69,531.69,1109.0,532.39,532.39,531.69,531.69,1109.0
2024-03-26 11:15:00,531.73,532.0,531.23,531.93,2300.0,531.73,532.0,531.23,531.93,2300.0
2024-03-26 11:20:00,531.82,531.82,531.59,531.59,300.0,531.82,531.82,531.59,531.59,300.0
2024-03-26 11:25:00,532.0,532.02,531.38,531.51,1612.0,532.0,532.02,531.38,531.51,1612.0
2024-03-26 11:30:00,531.77,531.77,531.21,531.21,504.0,531.77,531.77,531.21,531.21,504.0
2024-03-26 11:35:00,531.6,531.7,531.2,531.65,1455.0,531.6,531.7,531.2,531.65,1455.0
2024-03-26 11:40:00,531.67,532.0,531.67,531.77,1600.0,531.67,532.0,531.67,531.77,1600.0
2024-03-26 11:45:00,531.77,531.78,531.35,531.69,1446.0,531.77,531.78,531.35,531.69,1446.0
2024-03-26 11:50:00,531.89,531.93,531.0,531.0,3131.0,531.89,531.93,531.0,531.0,3131.0
2024-03-26 11:55:00,530.75,530.75,530.0,530.23,1007.0,530.75,530.75,530.0,530.23,1007.0
2024-03-26 12:00:00,530.03,530.03,530.02,530.02,225.0,530.03,530.03,530.02,530.02,225.0
2024-03-26 12:05:00,529.43,529.78,529.32,529.43,800.0,529.43,529.78,529.32,529.43,800.0
2024-03-26 12:10:00,529.05,529.12,529.05,529.12,299.0,529.05,529.12,529.05,529.12,299.0
2024-03-26 12:15:00,528.94,529.79,528.93,529.77,2674.0,528.94,529.79,528.93,529.77,2674.0
2024-03-26 12:20:00,529.74,529.74,529.74,529.74,700.0,529.74,529.74,529.74,529.74,700.0
2024-03-26 12:25:00,529.86,530.15,529.47,529.47,2714.0,529.86,530.15,529.47,529.47,2714.0
2024-03-26 12:30:00,529.38,529.39,529.03,529.05,1000.0,529.38,529.39,529.03,529.05,1000.0
2024-03-26 12:35:00,529.31,529.74,529.31,529.72,795.0,529.31,529.74,529.31,529.72,795.0
2024-03-26 12:40:00,529.87,530.1,529.69,529.69,1354.0,529.87,530.1,529.69,529.69,1354.0
2024-03-26 12:45:00,529.59,529.67,529.36,529.47,1119.0,529.59,529.67,529.36,529.47,1119.0
2024-03-26 12:50:00,529.63,529.92,529.63,529.81,2025.0,529.63,529.92,529.63,529.81,2025.0
2024-03-26 12:55:00,529.83,529.83,529.83,529.83,100.0,529.83,529.83,529.83,529.83,100.0
2024-03-26 13:00:00,530.05,530.05,529.42,529.42,2390.0,530.05,530.05,529.42,529.42,2390.0
2024-03-26 13:05:00,529.42,529.42,529.42,529.42,0.0,529.42,529.42,529.42,529.42,0.0
2024-03-26 13:10:00,529.42,529.42,529.42,529.42,0.0,529.42,529.42,529.42,529.42,0.0
2024-03-26 13:15:00,529.69,529.86,529.63,529.85,413.0,529.69,529.86,529.63,529.85,413.0
2024-03-26 13:20:00,529.69,529.72,529.39,529.39,1557.0,529.69,529.72,529.39,529.39,1557.0
2024-03-26 13:25:00,529.31,529.55,529.31,529.55,300.0,529.31,529.55,529.31,529.55,300.0
2024-03-26 13:30:00,529.56,529.87,529.53,529.72,956.0,529.56,529.87,529.53,529.72,956.0
2024-03-26 13:35:00,529.54,529.54,528.89,529.48,2823.0,529.54,529.54,528.89,529.48,2823.0
2024-03-26 13:40:00,529.46,529.75,529.05,529.09,1465.0,529.46,529.75,529.05,529.09,1465.0
2024-03-26 13:45:00,529.05,529.05,528.34,528.35,1800.0,529.05,529.05,528.34,528.35,1800.0
2024-03-26 13:50:00,528.22,528.6,528.21,528.35,500.0,528.22,528.6,528.21,528.35,500.0
2024-03-26 13:55:00,528.38,528.42,528.38,528.42,200.0,528.38,528.42,528.38,528.42,200.0
2024-03-26 14:00:00,528.59,528.8,528.59,528.8,700.0,528.59,528.8,528.59,528.8,700.0
2024-03-26 14:05:00,528.8,528.83,528.54,528.54,2949.0,528.8,528.83,528.54,528.54,2949.0
2024-03-26 14:10:00,528.88,528.99,528.88,528.99,600.0,528.88,528.99,528.88,528.99,600.0
2024-03-26 14:15:00,528.98,529.11,528.98,529.11,1235.0,528.98,529.11,528.98,529.11,1235.0
2024-03-26 14:20:00,529.34,529.34,528.93,529.13,4107.0,529.34,529.34,528.93,529.13,4107.0
2024-03-26 14:25:00,529.32,530.05,529.28,530.0,4761.0,529.32,530.05,529.28,530.0,4761.0
2024-03-26 14:30:00,529.87,529.87,529.46,529.46,1000.0,529.87,529.87,529.46,529.46,1000.0
2024-03-26 14:35:00,529.64,529.64,529.51,529.59,700.0,529.64,529.64,529.51,529.59,700.0
2024-03-26 14:40:00,529.3,529.55,529.3,529.42,300.0,529.3,529.55,529.3,529.42,300.0
2024-03-26 14:45:00,529.31,529.51,529.31,529.51,700.0,529.31,529.51,529.31,529.51,700.0
2024-03-26 14:50:00,529.69,529.89,529.57,529.88,1150.0,529.69,529.89,529.57,529.88,1150.0
2024-03-26 14:55:00,529.7,529.75,529.2,529.24,4489.0,529.7,529.75,529.2,529.24,4489.0
2024-03-26 15:00:00,528.94,528.96,528.78,528.78,1531.0,528.94,528.96,528.78,528.78,1531.0
2024-03-26 15:05:00,528.57,529.21,528.57,529.21,2608.0,528.57,529.21,528.57,529.21,2608.0
2024-03-26 15:10:00,529.09,529.09,528.89,528.89,3090.0,529.09,529.09,528.89,528.89,3090.0
2024-03-26 15:15:00,528.97,529.44,528.96,529.36,1647.0,528.97,529.44,528.96,529.36,1647.0
2024-03-26 15:20:00,529.75,529.96,529.72,529.9,1030.0,529.75,529.96,529.72,529.9,1030.0
2024-03-26 15:25:00,530.03,530.03,529.59,529.75,4176.0,530.03,530.03,529.59,529.75,4176.0
2024-03-26 15:30:00,529.79,530.06,529.79,529.97,2300.0,529.79,530.06,529.79,529.97,2300.0
2024-03-26 15:35:00,530.1,530.1,529.8,529.87,1511.0,530.1,530.1,529.8,529.87,1511.0
2024-03-26 15:40:00,529.99,530.16,529.7,529.71,2988.0,529.99,530.16,529.7,529.71,2988.0
2024-03-26 15:45:00,529.75,530.1,529.25,530.1,7986.0,529.75,530.1,529.25,530.1,7986.0
2024-03-26 15:50:00,530.02,531.0,530.02,530.81,6772.0,530.02,531.0,530.02,530.81,6772.0
2024-03-26 15:55:00,530.49,530.93,530.19,530.85,11429.0,530.49,530.93,530.19,530.85,11429.0
2024-03-27 09:30:00,537.78,538.99,535.56,538.99,4379.0,537.78,538.99,535.56,538.99,4379.0
2024-03-27 09:35:00,538.0,538.99,538.0,538.56,1430.0,538.0,538.99,538.0,538.56,1430.0
2024-03-27 09:40:00,538.59,539.25,538.2,539.25,1300.0,538.59,539.25,538.2,539.25,1300.0
2024-03-27 09:45:00,539.22,540.48,539.03,539.45,2211.0,539.22,540.48,539.03,539.45,2211.0
2024-03-27 09:50:00,539.34,539.38,537.14,537.71,2823.0,539.34,539.38,537.14,537.71,2823.0
2024-03-27 09:55:00,538.03,538.46,537.79,537.87,885.0,538.03,538.46,537.79,537.87,885.0
2024-03-27 10:00:00,538.06,538.06,536.7,536.7,900.0,538.06,538.06,536.7,536.7,900.0
2024-03-27 10:05:00,536.33,536.33,536.04,536.04,400.0,536.33,536.33,536.04,536.04,400.0
2024-03-27 10:10:00,535.97,536.11,535.69,535.7,700.0,535.97,536.11,535.69,535.7,700.0
2024-03-27 10:15:00,537.33,537.76,537.32,537.76,247.0,537.33,537.76,537.32,537.76,247.0
2024-03-27 10:20:00,537.78,537.78,536.99,537.0,745.0,537.78,537.78,536.99,537.0,745.0
2024-03-27 10:25:00,537.65,537.65,537.65,537.65,100.0,537.65,537.65,537.65,537.65,100.0
2024-03-27 10:30:00,537.28,537.83,536.24,537.83,319.0,537.28,537.83,536.24,537.83,319.0
2024-03-27 10:35:00,537.3,537.3,536.51,536.51,1207.0,537.3,537.3,536.51,536.51,1207.0
2024-03-27 10:40:00,535.83,536.23,535.54,535.55,700.0,535.83,536.23,535.54,535.55,700.0
2024-03-27 10:45:00,535.31,535.64,534.97,535.3,1000.0,535.31,535.64,534.97,535.3,1000.0
2024-03-27 10:50:00,535.41,535.6,535.28,535.5,600.0,535.41,535.6,535.28,535.5,600.0
2024-03-27 10:55:00,535.67,535.72,535.46,535.65,700.0,535.67,535.72,535.46,535.65,700.0
2024-03-27 11:00:00,535.42,535.67,535.42,535.67,400.0,535.42,535.67,535.42,535.67,400.0
2024-03-27 11:05:00,536.19,536.56,535.99,535.99,2750.0,536.19,536.56,535.99,535.99,2750.0
2024-03-27 11:10:00,535.73,536.17,535.0,535.0,1830.0,535.73,536.17,535.0,535.0,1830.0
2024-03-27 11:15:00,535.22,535.22,534.91,534.93,804.0,535.22,535.22,534.91,534.93,804.0
2024-03-27 11:20:00,534.73,534.87,534.03,534.03,900.0,534.73,534.87,534.03,534.03,900.0
2024-03-27 11:25:00,533.99,534.12,533.99,534.12,200.0,533.99,534.12,533.99,534.12,200.0
2024-03-27 11:30:00,534.12,534.12,534.12,534.12,0.0,534.12,534.12,534.12,534.12,0.0
2024-03-27 11:35:00,534.71,534.71,534.33,534.33,300.0,534.71,534.71,534.33,534.33,300.0
2024-03-27 11:40:00,534.62,535.25,534.62,535.25,1200.0,534.62,535.25,534.62,535.25,1200.0
2024-03-27 11:45:00,535.72,535.99,535.47,535.8,2365.0,535.72,535.99,535.47,535.8,2365.0
2024-03-27 11:50:00,536.09,536.47,536.06,536.27,500.0,536.09,536.47,536.06,536.27,500.0
2024-03-27 11:55:00,536.03,536.03,536.03,536.03,100.0,536.03,536.03,536.03,536.03,100.0
2024-03-27 12:00:00,536.13,536.15,535.61,535.98,702.0,536.13,536.15,535.61,535.98,702.0
2024-03-27 12:05:00,536.36,536.36,536.36,536.36,100.0,536.36,536.36,536.36,536.36,100.0
2024-03-27 12:10:00,536.35,536.99,536.34,536.99,478.0,536.35,536.99,536.34,536.99,478.0
2024-03-27 12:15:00,536.99,536.99,536.99,536.99,0.0,536.99,536.99,536.99,536.99,0.0
2024-03-27 12:20:00,537.37,537.37,537.16,537.17,600.0,537.37,537.37,537.16,537.17,600.0
2024-03-27 12:25:00,537.17,537.17,537.17,537.17,0.0,537.17,537.17,537.17,537.17,0.0
2024-03-27 12:30:00,537.88,537.89,537.71,537.71,1142.0,537.88,537.89,537.71,537.71,1142.0
2024-03-27 12:35:00,537.42,537.42,537.42,537.42,100.0,537.42,537.42,537.42,537.42,100.0
2024-03-27 12:40:00,537.17,537.17,537.17,537.17,100.0,537.17,537.17,537.17,537.17,100.0
2024-03-27 12:45:00,536.75,536.75,536.52,536.53,600.0,536.75,536.75,536.52,536.53,600.0
2024-03-27 12:50:00,536.13,536.43,535.85,536.43,400.0,536.13,536.43,535.85,536.43,400.0
2024-03-27 12:55:00,536.54,536.54,536.54,536.54,100.0,536.54,536.54,536.54,536.54,100.0
2024-03-27 13:00:00,536.28,536.28,536.13,536.13,500.0,536.28,536.28,536.13,536.13,500.0
2024-03-27 13:05:00,536.08,536.08,536.08,536.08,388.0,536.08,536.08,536.08,536.08,388.0
2024-03-27 13:10:00,535.55,535.61,535.55,535.61,300.0,535.55,535.61,535.55,535.61,300.0
2024-03-27 13:15:00,535.4,535.4,535.0,535.35,1000.0,535.4,535.4,535.0,535.35,1000.0
2024-03-27 13:20:00,535.68,535.68,535.67,535.68,100.0,535.68,535.68,535.67,535.68,100.0
2024-03-27 13:25:00,536.14,536.17,536.14,536.17,200.0,536.14,536.17,536.14,536.17,200.0
2024-03-27 13:30:00,536.06,536.14,536.05,536.13,200.0,536.06,536.14,536.05,536.13,200.0
2024-03-27 13:35:00,536.11,536.47,536.11,536.46,4275.0,536.11,536.47,536.11,536.46,4275.0
2024-03-27 13:40:00,536.51,536.74,536.39,536.5,911.0,536.51,536.74,536.39,536.5,911.0
2024-03-27 13:45:00,536.33,536.5,536.32,536.5,405.0,536.33,536.5,536.32,536.5,405.0
2024-03-27 13:50:00,536.24,536.54,536.24,536.54,1800.0,536.24,536.54,536.24,536.54,1800.0
2024-03-27 13:55:00,536.22,536.49,536.21,536.22,900.0,536.22,536.49,536.21,536.22,900.0
2024-03-27 14:00:00,536.62,536.62,536.62,536.62,100.0,536.62,536.62,536.62,536.62,100.0
2024-03-27 14:05:00,536.69,536.69,536.69,536.69,111.0,536.69,536.69,536.69,536.69,111.0
2024-03-27 14:10:00,536.47,537.0,536.4,536.71,1447.0,536.47,537.0,536.4,536.71,1447.0
2024-03-27 14:15:00,537.27,537.98,537.27,537.98,754.0,537.27,537.98,537.27,537.98,754.0
2024-03-27 14:20:00,538.43,538.73,538.43,538.73,1300.0,538.43,538.73,538.43,538.73,1300.0
2024-03-27 14:25:00,538.57,538.57,538.14,538.54,1615.0,538.57,538.57,538.14,538.54,1615.0
2024-03-27 14:30:00,538.57,539.65,538.57,539.3,4216.0,538.57,539.65,538.57,539.3,4216.0
2024-03-27 14:35:00,539.38,539.38,538.55,538.64,1611.0,539.38,539.38,538.55,538.64,1611.0
2024-03-27 14:40:00,538.63,538.69,538.63,538.67,500.0,538.63,538.69,538.63,538.67,500.0
2024-03-27 14:45:00,538.91,538.94,538.9,538.9,327.0,538.91,538.94,538.9,538.9,327.0
2024-03-27 14:50:00,538.9,538.9,538.9,538.9,0.0,538.9,538.9,538.9,538.9,0.0
2024-03-27 14:55:00,538.93,538.93,538.44,538.58,1889.0,538.93,538.93,538.44,538.58,1889.0
2024-03-27 15:00:00,537.72,537.92,537.68,537.92,800.0,537.72,537.92,537.68,537.92,800.0
2024-03-27 15:05:00,538.0,538.06,537.65,537.65,1611.0,538.0,538.06,537.65,537.65,1611.0
2024-03-27 15:10:00,537.61,537.61,537.44,537.44,300.0,537.61,537.61,537.44,537.44,300.0
2024-03-27 15:15:00,537.44,537.44,537.44,537.44,0.0,537.44,537.44,537.44,537.44,0.0
2024-03-27 15:20:00,537.68,538.0,537.63,538.0,940.0,537.68,538.0,537.63,538.0,940.0
2024-03-27 15:25:00,538.0,538.13,537.57,537.83,5821.0,538.0,538.13,537.57,537.83,5821.0
2024-03-27 15:30:00,538.33,538.9,538.32,538.81,997.0,538.33,538.9,538.32,538.81,997.0
2024-03-27 15:35:00,539.0,539.34,538.99,539.34,400.0,539.0,539.34,538.99,539.34,400.0
2024-03-27 15:40:00,539.58,540.5,539.58,540.5,761.0,539.58,540.5,539.58,540.5,761.0
2024-03-27 15:45:00,540.75,540.92,540.32,540.33,2035.0,540.75,540.92,540.32,540.33,2035.0
2024-03-27 15:50:00,539.94,540.38,539.46,539.46,4279.0,539.94,540.38,539.46,539.46,4279.0
2024-03-27 15:55:00,538.96,539.85,538.68,539.63,9241.0,538.96,539.85,538.68,539.63,9241.0
2024-03-28 09:30:00,542.2,542.2,540.99,540.99,3956.0,542.2,542.2,540.99,540.99,3956.0
2024-03-28 09:35:00,542.24,542.26,542.24,542.26,200.0,542.24,542.26,542.24,542.26,200.0
2024-03-28 09:40:00,540.99,541.18,537.39,540.09,6080.0,540.99,541.18,537.39,540.09,6080.0
2024-03-28 09:45:00,540.09,540.09,540.09,540.09,0.0,540.09,540.09,540.09,540.09,0.0
2024-03-28 09:50:00,540.0,542.45,540.0,541.53,1265.0,540.0,542.45,540.0,541.53,1265.0
2024-03-28 09:55:00,541.53,541.53,541.53,541.53,0.0,541.53,541.53,541.53,541.53,0.0
2024-03-28 10:00:00,542.74,542.74,542.64,542.64,600.0,542.74,542.74,542.64,542.64,600.0
2024-03-28 10:05:00,543.12,543.12,542.81,542.85,2288.0,543.12,543.12,542.81,542.85,2288.0
2024-03-28 10:10:00,542.4,543.18,542.26,542.26,386.0,542.4,543.18,542.26,542.26,386.0
2024-03-28 10:15:00,542.02,542.02,542.02,542.02,100.0,542.02,542.02,542.02,542.02,100.0
2024-03-28 10:20:00,542.42,542.59,541.29,541.29,600.0,542.42,542.59,541.29,541.29,600.0
2024-03-28 10:25:00,540.96,540.96,539.91,539.91,1000.0,540.96,540.96,539.91,539.91,1000.0
2024-03-28 10:30:00,540.5,541.57,540.49,541.49,1700.0,540.5,541.57,540.49,541.49,1700.0
2024-03-28 10:35:00,542.03,542.03,541.68,542.02,406.0,542.03,542.03,541.68,542.02,406.0
2024-03-28 10:40:00,541.98,542.67,541.98,542.24,1248.0,541.98,542.67,541.98,542.24,1248.0
2024-03-28 10:45:00,542.0,542.0,541.95,541.95,200.0,542.0,542.0,541.95,541.95,200.0
2024-03-28 10:50:00,542.04,542.12,542.04,542.12,300.0,542.04,542.12,542.04,542.12,300.0
2024-03-28 10:55:00,541.95,541.95,541.95,541.95,100.0,541.95,541.95,541.95,541.95,100.0
2024-03-28 11:00:00,542.23,542.23,541.76,541.76,1369.0,542.23,542.23,541.76,541.76,1369.0
2024-03-28 11:05:00,541.22,541.22,541.02,541.03,502.0,541.22,541.22,541.02,541.03,502.0
2024-03-28 11:10:00,541.16,542.18,541.16,542.17,604.0,541.16,542.18,541.16,542.17,604.0
2024-03-28 11:15:00,542.52,542.52,542.52,542.52,100.0,542.52,542.52,542.52,542.52,100.0
2024-03-28 11:20:00,542.29,542.83,542.27,542.31,700.0,542.29,542.83,542.27,542.31,700.0
2024-03-28 11:25:00,542.24,542.24,542.24,542.24,100.0,542.24,542.24,542.24,542.24,100.0
2024-03-28 11:30:00,541.98,541.98,541.97,541.98,100.0,541.98,541.98,541.97,541.98,100.0
2024-03-28 11:35:00,542.26,542.26,542.26,542.26,300.0,542.26,542.26,542.26,542.26,300.0
2024-03-28 11:40:00,542.55,543.1,542.26,542.85,957.0,542.55,543.1,542.26,542.85,957.0
2024-03-28 11:45:00,543.13,543.13,543.13,543.13,100.0,543.13,543.13,543.13,543.13,100.0
2024-03-28 11:50:00,543.33,543.33,543.28,543.29,300.0,543.33,543.33,543.28,543.29,300.0
2024-03-28 11:55:00,543.29,543.29,543.29,543.29,0.0,543.29,543.29,543.29,543.29,0.0
2024-03-28 12:00:00,542.9,542.9,542.88,542.88,200.0,542.9,542.9,542.88,542.88,200.0
2024-03-28 12:05:00,543.22,543.22,542.68,542.68,474.0,543.22,543.22,542.68,542.68,474.0
2024-03-28 12:10:00,542.51,542.6,542.5,542.6,1030.0,542.51,542.6,542.5,542.6,1030.0
2024-03-28 12:15:00,542.22,542.22,542.11,542.11,300.0,542.22,542.22,542.11,542.11,300.0
2024-03-28 12:20:00,542.11,542.11,541.73,541.98,860.0,542.11,542.11,541.73,541.98,860.0
2024-03-28 12:25:00,541.87,542.26,541.86,542.19,700.0,541.87,542.26,541.86,542.19,700.0
2024-03-28 12:30:00,541.93,541.93,541.25,541.25,605.0,541.93,541.93,541.25,541.25,605.0
2024-03-28 12:35:00,541.11,541.12,540.65,540.65,400.0,541.11,541.12,540.65,540.65,400.0
2024-03-28 12:40:00,539.94,540.04,539.94,540.04,200.0,539.94,540.04,539.94,540.04,200.0
2024-03-28 12:45:00,540.04,540.04,540.04,540.04,0.0,540.04,540.04,540.04,540.04,0.0
2024-03-28 12:50:00,539.36,539.36,539.36,539.36,100.0,539.36,539.36,539.36,539.36,100.0
2024-03-28 12:55:00,539.76,539.76,539.76,539.76,256.0,539.76,539.76,539.76,539.76,256.0
2024-03-28 13:00:00,539.76,539.76,539.76,539.76,0.0,539.76,539.76,539.76,539.76,0.0
2024-03-28 13:05:00,539.74,540.05,539.74,540.05,300.0,539.74,540.05,539.74,540.05,300.0
2024-03-28 13:10:00,539.86,540.02,539.74,540.02,600.0,539.86,540.02,539.74,540.02,600.0
2024-03-28 13:15:00,539.51,540.02,539.51,539.92,700.0,539.51,540.02,539.51,539.92,700.0
2024-03-28 13:20:00,539.92,539.92,539.92,539.92,0.0,539.92,539.92,539.92,539.92,0.0
2024-03-28 13:25:00,539.92,539.92,539.92,539.92,0.0,539.92,539.92,539.92,539.92,0.0
2024-03-28 13:30:00,539.92,539.92,539.92,539.92,0.0,539.92,539.92,539.92,539.92,0.0
2024-03-28 13:35:00,539.46,540.26,539.46,540.26,300.0,539.46,540.26,539.46,540.26,300.0
2024-03-28 13:40:00,540.26,540.26,540.26,540.26,0.0,540.26,540.26,540.26,540.26,0.0
2024-03-28 13:45:00,540.5,540.71,540.5,540.71,200.0,540.5,540.71,540.5,540.71,200.0
2024-03-28 13:50:00,540.18,540.61,540.18,540.51,400.0,540.18,540.61,540.18,540.51,400.0
2024-03-28 13:55:00,540.51,540.51,540.51,540.51,0.0,540.51,540.51,540.51,540.51,0.0
2024-03-28 14:00:00,541.01,541.01,540.68,540.68,200.0,541.01,541.01,540.68,540.68,200.0
2024-03-28 14:05:00,540.68,540.68,540.68,540.68,0.0,540.68,540.68,540.68,540.68,0.0
2024-03-28 14:10:00,541.0,541.13,541.0,541.13,300.0,541.0,541.13,541.0,541.13,300.0
2024-03-28 14:15:00,540.99,540.99,540.75,540.77,754.0,540.99,540.99,540.75,540.77,754.0
2024-03-28 14:20:00,541.09,541.09,541.09,541.09,100.0,541.09,541.09,541.09,541.09,100.0
2024-03-28 14:25:00,541.09,541.09,541.09,541.09,0.0,541.09,541.09,541.09,541.09,0.0
2024-03-28 14:30:00,540.96,540.96,540.96,540.96,100.0,540.96,540.96,540.96,540.96,100.0
2024-03-28 14:35:00,540.63,540.66,540.63,540.65,412.0,540.63,540.66,540.63,540.65,412.0
2024-03-28 14:40:00,540.56,541.02,540.55,540.96,1128.0,540.56,541.02,540.55,540.96,1128.0
2024-03-28 14:45:00,541.04,541.28,541.03,541.28,300.0,541.04,541.28,541.03,541.28,300.0
2024-03-28 14:50:00,541.79,542.62,541.79,542.62,600.0,541.79,542.62,541.79,542.62,600.0
2024-03-28 14:55:00,542.37,543.06,542.37,542.66,1600.0,542.37,543.06,542.37,542.66,1600.0
2024-03-28 15:00:00,542.56,542.56,541.97,541.97,600.0,542.56,542.56,541.97,541.97,600.0
2024-03-28 15:05:00,542.17,542.17,542.12,542.12,200.0,542.17,542.17,542.12,542.12,200.0
2024-03-28 15:10:00,542.55,542.55,542.37,542.37,200.0,542.55,542.55,542.37,542.37,200.0
2024-03-28 15:15:00,542.26,542.27,542.22,542.23,200.0,542.26,542.27,542.22,542.23,200.0
2024-03-28 15:20:00,542.27,542.61,542.12,542.61,1900.0,542.27,542.61,542.12,542.61,1900.0
2024-03-28 15:25:00,542.59,542.87,542.58,542.87,300.0,542.59,542.87,542.58,542.87,300.0
2024-03-28 15:30:00,543.23,543.23,542.19,542.19,900.0,543.23,543.23,542.19,542.19,900.0
2024-03-28 15:35:00,541.94,542.1,541.94,542.1,500.0,541.94,542.1,541.94,542.1,500.0
2024-03-28 15:40:00,541.97,542.18,541.57,541.57,3323.0,541.97,542.18,541.57,541.57,3323.0
2024-03-28 15:45:00,540.95,541.16,540.91,541.16,400.0,540.95,541.16,540.91,541.16,400.0
2024-03-28 15:50:00,540.93,541.85,540.46,540.89,9560.0,540.93,541.85,540.46,540.89,9560.0
2024-03-28 15:55:00,540.77,540.78,539.57,539.93,6736.0,540.77,540.78,539.57,539.93,6736.0
2024-04-01 09:30:00,541.37,542.41,539.37,539.57,5041.0,541.37,542.41,539.37,539.57,5041.0
2024-04-01 09:35:00,537.0,539.0,535.41,539.0,1933.0,537.0,539.0,535.41,539.0,1933.0
2024-04-01 09:40:00,536.5,536.75,536.5,536.75,200.0,536.5,536.75,536.5,536.75,200.0
2024-04-01 09:45:00,535.77,536.53,533.01,534.51,3543.0,535.77,536.53,533.01,534.51,3543.0
2024-04-01 09:50:00,535.01,536.37,535.01,536.37,600.0,535.01,536.37,535.01,536.37,600.0
2024-04-01 09:55:00,536.22,536.22,536.22,536.22,200.0,536.22,536.22,536.22,536.22,200.0
2024-04-01 10:00:00,534.23,535.63,534.04,534.86,2231.0,534.23,535.63,534.04,534.86,2231.0
2024-04-01 10:05:00,534.86,534.86,534.86,534.86,0.0,534.86,534.86,534.86,534.86,0.0
2024-04-01 10:10:00,533.92,533.92,532.99,533.43,3937.0,533.92,533.92,532.99,533.43,3937.0
2024-04-01 10:15:00,533.36,533.44,532.49,533.34,1593.0,533.36,533.44,532.49,533.34,1593.0
2024-04-01 10:20:00,532.9,532.91,532.9,532.9,100.0,532.9,532.91,532.9,532.9,100.0
2024-04-01 10:25:00,532.23,532.87,532.23,532.87,560.0,532.23,532.87,532.23,532.87,560.0
2024-04-01 10:30:00,532.77,532.77,531.63,531.63,1515.0,532.77,532.77,531.63,531.63,1515.0
2024-04-01 10:35:00,531.71,532.35,531.02,531.45,1655.0,531.71,532.35,531.02,531.45,1655.0
2024-04-01 10:40:00,531.31,531.79,531.31,531.79,900.0,531.31,531.79,531.31,531.79,900.0
2024-04-01 10:45:00,531.49,531.49,531.48,531.49,100.0,531.49,531.49,531.48,531.49,100.0
2024-04-01 10:50:00,530.88,531.8,530.88,531.8,1260.0,530.88,531.8,530.88,531.8,1260.0
2024-04-01 10:55:00,531.36,532.79,531.29,532.79,1894.0,531.36,532.79,531.29,532.79,1894.0
2024-04-01 11:00:00,532.04,532.04,531.67,531.67,421.0,532.04,532.04,531.67,531.67,421.0
2024-04-01 11:05:00,531.11,532.03,531.11,532.03,300.0,531.11,532.03,531.11,532.03,300.0
2024-04-01 11:10:00,531.76,532.3,531.12,531.71,2399.0,531.76,532.3,531.12,531.71,2399.0
2024-04-01 11:15:00,531.79,531.79,530.98,531.22,521.0,531.79,531.79,530.98,531.22,521.0
2024-04-01 11:20:00,530.63,531.46,530.63,531.46,2611.0,530.63,531.46,530.63,531.46,2611.0
2024-04-01 11:25:00,531.07,531.12,530.61,530.61,1035.0,531.07,531.12,530.61,530.61,1035.0
2024-04-01 11:30:00,530.88,531.12,530.79,530.8,1389.0,530.88,531.12,530.79,530.8,1389.0
2024-04-01 11:35:00,530.6,530.6,529.98,529.98,1325.0,530.6,530.6,529.98,529.98,1325.0
2024-04-01 11:40:00,529.75,529.75,529.28,529.28,286.0,529.75,529.75,529.28,529.28,286.0
2024-04-01 11:45:00,529.19,529.8,529.18,529.8,500.0,529.19,529.8,529.18,529.8,500.0
2024-04-01 11:50:00,529.28,529.28,528.72,528.72,400.0,529.28,529.28,528.72,528.72,400.0
2024-04-01 11:55:00,528.83,528.89,528.18,528.18,1329.0,528.83,528.89,528.18,528.18,1329.0
2024-04-01 12:00:00,528.32,528.92,528.11,528.92,1523.0,528.32,528.92,528.11,528.92,1523.0
2024-04-01 12:05:00,528.82,529.99,528.71,528.82,2300.0,528.82,529.99,528.71,528.82,2300.0
2024-04-01 12:10:00,528.92,529.98,528.81,529.06,775.0,528.92,529.98,528.81,529.06,775.0
2024-04-01 12:15:00,529.45,529.67,529.2,529.32,625.0,529.45,529.67,529.2,529.32,625.0
2024-04-01 12:20:00,529.09,531.81,529.08,531.81,5342.0,529.09,531.81,529.08,531.81,5342.0
2024-04-01 12:25:00,531.63,531.63,530.95,530.96,500.0,531.63,531.63,530.95,530.96,500.0
2024-04-01 12:30:00,530.96,530.96,530.65,530.65,911.0,530.96,530.96,530.65,530.65,911.0
2024-04-01 12:35:00,531.24,531.24,531.24,531.24,100.0,531.24,531.24,531.24,531.24,100.0
2024-04-01 12:40:00,531.42,531.46,531.41,531.46,386.0,531.42,531.46,531.41,531.46,386.0
2024-04-01 12:45:00,531.65,531.82,531.47,531.82,3323.0,531.65,531.82,531.47,531.82,3323.0
2024-04-01 12:50:00,531.2,531.43,531.01,531.43,2757.0,531.2,531.43,531.01,531.43,2757.0
2024-04-01 12:55:00,531.05,531.05,531.04,531.05,100.0,531.05,531.05,531.04,531.05,100.0
2024-04-01 13:00:00,531.02,531.02,530.46,530.47,600.0,531.02,531.02,530.46,530.47,600.0
2024-04-01 13:05:00,530.43,530.44,529.86,529.86,289.0,530.43,530.44,529.86,529.86,289.0
2024-04-01 13:10:00,530.19,530.47,530.18,530.38,500.0,530.19,530.47,530.18,530.38,500.0
2024-04-01 13:15:00,530.68,530.69,530.68,530.68,119.0,530.68,530.69,530.68,530.68,119.0
2024-04-01 13:20:00,530.51,530.52,530.39,530.39,200.0,530.51,530.52,530.39,530.39,200.0
2024-04-01 13:25:00,530.49,531.64,530.45,531.63,700.0,530.49,531.64,530.45,531.63,700.0
2024-04-01 13:30:00,531.3,531.3,530.82,530.82,300.0,531.3,531.3,530.82,530.82,300.0
2024-04-01 13:35:00,530.64,531.0,530.53,530.81,700.0,530.64,531.0,530.53,530.81,700.0
2024-04-01 13:40:00,530.77,531.66,530.77,531.33,1506.0,530.77,531.66,530.77,531.33,1506.0
2024-04-01 13:45:00,531.03,531.03,531.03,531.03,100.0,531.03,531.03,531.03,531.03,100.0
2024-04-01 13:50:00,531.03,531.03,530.41,530.54,400.0,531.03,531.03,530.41,530.54,400.0
2024-04-01 13:55:00,530.67,530.85,530.31,530.31,713.0,530.67,530.85,530.31,530.31,713.0
2024-04-01 14:00:00,530.85,530.85,530.85,530.85,106.0,530.85,530.85,530.85,530.85,106.0
2024-04-01 14:05:00,530.96,530.96,530.95,530.96,100.0,530.96,530.96,530.95,530.96,100.0
2024-04-01 14:10:00,530.75,530.76,529.61,529.61,800.0,530.75,530.76,529.61,529.61,800.0
2024-04-01 14:15:00,529.77,529.96,529.46,529.96,400.0,529.77,529.96,529.46,529.96,400.0
2024-04-01 14:20:00,529.96,529.96,529.96,529.96,0.0,529.96,529.96,529.96,529.96,0.0
2024-04-01 14:25:00,530.42,530.53,530.14,530.14,600.0,530.42,530.53,530.14,530.14,600.0
2024-04-01 14:30:00,530.22,530.22,530.21,530.22,200.0,530.22,530.22,530.21,530.22,200.0
2024-04-01 14:35:00,530.22,530.22,530.22,530.22,0.0,530.22,530.22,530.22,530.22,0.0
2024-04-01 14:40:00,530.22,530.22,530.22,530.22,0.0,530.22,530.22,530.22,530.22,0.0
2024-04-01 14:45:00,530.22,530.22,530.22,530.22,0.0,530.22,530.22,530.22,530.22,0.0
2024-04-01 14:50:00,529.69,529.69,529.08,529.66,656.0,529.69,529.69,529.08,529.66,656.0
2024-04-01 14:55:00,529.13,530.11,529.13,530.05,1050.0,529.13,530.11,529.13,530.05,1050.0
2024-04-01 15:00:00,529.76,529.76,529.63,529.64,400.0,529.76,529.76,529.63,529.64,400.0
2024-04-01 15:05:00,530.01,530.36,530.01,530.36,900.0,530.01,530.36,530.01,530.36,900.0
2024-04-01 15:10:00,530.31,530.97,530.31,530.97,920.0,530.31,530.97,530.31,530.97,920.0
2024-04-01 15:15:00,531.18,531.29,531.18,531.29,500.0,531.18,531.29,531.18,531.29,500.0
2024-04-01 15:20:00,531.7,531.99,531.58,531.69,782.0,531.7,531.99,531.58,531.69,782.0
2024-04-01 15:25:00,531.7,531.7,530.73,531.54,1460.0,531.7,531.7,530.73,531.54,1460.0
2024-04-01 15:30:00,531.04,531.92,531.03,531.42,703.0,531.04,531.92,531.03,531.42,703.0
2024-04-01 15:35:00,531.5,531.5,530.54,530.55,857.0,531.5,531.5,530.54,530.55,857.0
2024-04-01 15:40:00,530.61,531.64,530.6,531.64,857.0,530.61,531.64,530.6,531.64,857.0
2024-04-01 15:45:00,531.45,531.69,531.2,531.59,930.0,531.45,531.69,531.2,531.59,930.0
2024-04-01 15:50:00,531.11,532.3,530.76,532.3,3470.0,531.11,532.3,530.76,532.3,3470.0
2024-04-01 15:55:00,532.3,532.56,531.87,532.42,9193.0,532.3,532.56,531.87,532.42,9193.0
2024-04-02 09:30:00,527.6,527.6,519.58,520.45,8117.0,527.6,527.6,519.58,520.45,8117.0
2024-04-02 09:35:00,520.45,520.82,519.74,519.74,960.0,520.45,520.82,519.74,519.74,960.0
2024-04-02 09:40:00,520.08,521.66,519.26,521.35,4518.0,520.08,521.66,519.26,521.35,4518.0
2024-04-02 09:45:00,520.32,521.02,520.3,520.3,1260.0,520.32,521.02,520.3,520.3,1260.0
2024-04-02 09:50:00,520.01,521.02,518.53,518.53,3196.0,520.01,521.02,518.53,518.53,3196.0
2024-04-02 09:55:00,518.86,520.62,518.86,520.61,600.0,518.86,520.62,518.86,520.61,600.0
2024-04-02 10:00:00,519.93,521.96,519.92,521.96,5612.0,519.93,521.96,519.92,521.96,5612.0
2024-04-02 10:05:00,521.61,523.11,520.83,521.27,5644.0,521.61,523.11,520.83,521.27,5644.0
2024-04-02 10:10:00,520.85,521.48,520.85,521.48,700.0,520.85,521.48,520.85,521.48,700.0
2024-04-02 10:15:00,522.35,522.65,521.79,522.1,5233.0,522.35,522.65,521.79,522.1,5233.0
2024-04-02 10:20:00,522.22,522.65,522.22,522.38,3935.0,522.22,522.65,522.22,522.38,3935.0
2024-04-02 10:25:00,522.64,522.89,522.28,522.46,4850.0,522.64,522.89,522.28,522.46,4850.0
2024-04-02 10:30:00,522.46,524.37,522.4,524.37,7026.0,522.46,524.37,522.4,524.37,7026.0
2024-04-02 10:35:00,524.94,525.45,524.0,525.45,2014.0,524.94,525.45,524.0,525.45,2014.0
2024-04-02 10:40:00,524.8,525.13,524.2,525.13,700.0,524.8,525.13,524.2,525.13,700.0
2024-04-02 10:45:00,525.19,525.78,524.21,524.21,1800.0,525.19,525.78,524.21,524.21,1800.0
2024-04-02 10:50:00,524.82,524.82,524.61,524.62,600.0,524.82,524.82,524.61,524.62,600.0
2024-04-02 10:55:00,524.68,524.68,524.08,524.4,1800.0,524.68,524.68,524.08,524.4,1800.0
2024-04-02 11:00:00,524.49,524.58,524.48,524.58,300.0,524.49,524.58,524.48,524.58,300.0
2024-04-02 11:05:00,525.25,525.71,525.25,525.55,1288.0,525.25,525.71,525.25,525.55,1288.0
2024-04-02 11:10:00,525.41,525.7,525.41,525.7,700.0,525.41,525.7,525.41,525.7,700.0
2024-04-02 11:15:00,525.69,525.77,524.87,525.76,2300.0,525.69,525.77,524.87,525.76,2300.0
2024-04-02 11:20:00,526.04,526.04,526.04,526.04,100.0,526.04,526.04,526.04,526.04,100.0
2024-04-02 11:25:00,526.15,526.41,525.97,525.98,900.0,526.15,526.41,525.97,525.98,900.0
2024-04-02 11:30:00,526.12,526.44,525.99,526.28,1400.0,526.12,526.44,525.99,526.28,1400.0
2024-04-02 11:35:00,526.7,526.7,525.71,525.77,1940.0,526.7,526.7,525.71,525.77,1940.0
2024-04-02 11:40:00,525.6,526.17,525.6,526.17,850.0,525.6,526.17,525.6,526.17,850.0
2024-04-02 11:45:00,525.54,525.54,524.83,524.83,582.0,525.54,525.54,524.83,524.83,582.0
2024-04-02 11:50:00,524.06,524.37,523.9,524.1,2317.0,524.06,524.37,523.9,524.1,2317.0
2024-04-02 11:55:00,524.62,524.62,524.62,524.62,100.0,524.62,524.62,524.62,524.62,100.0
2024-04-02 12:00:00,524.92,525.07,524.92,525.07,200.0,524.92,525.07,524.92,525.07,200.0
2024-04-02 12:05:00,524.19,524.43,523.17,523.17,620.0,524.19,524.43,523.17,523.17,620.0
2024-04-02 12:10:00,523.03,523.24,523.03,523.24,215.0,523.03,523.24,523.03,523.24,215.0
2024-04-02 12:15:00,522.92,523.06,522.88,522.88,500.0,522.92,523.06,522.88,522.88,500.0
2024-04-02 12:20:00,523.15,523.2,523.12,523.2,300.0,523.15,523.2,523.12,523.2,300.0
2024-04-02 12:25:00,523.12,523.24,522.59,522.6,800.0,523.12,523.24,522.59,522.6,800.0
2024-04-02 12:30:00,522.84,523.06,522.43,522.43,1494.0,522.84,523.06,522.43,522.43,1494.0
2024-04-02 12:35:00,521.83,522.18,521.59,521.6,1764.0,521.83,522.18,521.59,521.6,1764.0
2024-04-02 12:40:00,521.87,522.12,521.86,522.12,600.0,521.87,522.12,521.86,522.12,600.0
2024-04-02 12:45:00,522.16,522.31,521.67,522.19,900.0,522.16,522.31,521.67,522.19,900.0
2024-04-02 12:50:00,521.76,521.76,521.76,521.76,100.0,521.76,521.76,521.76,521.76,100.0
2024-04-02 12:55:00,521.93,521.93,521.93,521.93,200.0,521.93,521.93,521.93,521.93,200.0
2024-04-02 13:00:00,521.67,521.88,521.67,521.88,200.0,521.67,521.88,521.67,521.88,200.0
2024-04-02 13:05:00,521.87,521.87,521.46,521.52,1600.0,521.87,521.87,521.46,521.52,1600.0
2024-04-02 13:10:00,521.42,521.46,521.31,521.46,725.0,521.42,521.46,521.31,521.46,725.0
2024-04-02 13:15:00,521.27,521.39,521.27,521.39,200.0,521.27,521.39,521.27,521.39,200.0
2024-04-02 13:20:00,521.59,521.91,521.59,521.89,400.0,521.59,521.91,521.59,521.89,400.0
2024-04-02 13:25:00,522.13,522.29,521.68,521.68,845.0,522.13,522.29,521.68,521.68,845.0
2024-04-02 13:30:00,521.61,522.01,521.61,521.88,618.0,521.61,522.01,521.61,521.88,618.0
2024-04-02 13:35:00,522.01,522.01,521.95,521.95,200.0,522.01,522.01,521.95,521.95,200.0
2024-04-02 13:40:00,521.87,521.87,521.87,521.87,100.0,521.87,521.87,521.87,521.87,100.0
2024-04-02 13:45:00,521.56,522.02,521.56,522.02,500.0,521.56,522.02,521.56,522.02,500.0
2024-04-02 13:50:00,521.77,521.77,521.59,521.61,600.0,521.77,521.77,521.59,521.61,600.0
2024-04-02 13:55:00,521.16,521.36,521.16,521.36,300.0,521.16,521.36,521.16,521.36,300.0
2024-04-02 14:00:00,521.36,521.36,521.36,521.36,0.0,521.36,521.36,521.36,521.36,0.0
2024-04-02 14:05:00,520.26,520.38,520.26,520.38,500.0,520.26,520.38,520.26,520.38,500.0
2024-04-02 14:10:00,520.36,520.36,520.31,520.35,670.0,520.36,520.36,520.31,520.35,670.0
2024-04-02 14:15:00,520.34,521.15,520.33,521.12,1000.0,520.34,521.15,520.33,521.12,1000.0
2024-04-02 14:20:00,521.56,521.56,520.99,521.46,950.0,521.56,521.56,520.99,521.46,950.0
2024-04-02 14:25:00,521.19,521.46,520.74,520.74,1400.0,521.19,521.46,520.74,520.74,1400.0
2024-04-02 14:30:00,520.46,520.61,520.46,520.47,405.0,520.46,520.61,520.46,520.47,405.0
2024-04-02 14:35:00,520.13,520.29,520.05,520.05,300.0,520.13,520.29,520.05,520.05,300.0
2024-04-02 14:40:00,520.09,520.38,519.81,519.81,1245.0,520.09,520.38,519.81,519.81,1245.0
2024-04-02 14:45:00,519.7,519.82,518.81,519.62,2837.0,519.7,519.82,518.81,519.62,2837.0
2024-04-02 14:50:00,520.15,520.16,520.15,520.15,100.0,520.15,520.16,520.15,520.15,100.0
2024-04-02 14:55:00,519.89,519.9,519.77,519.77,700.0,519.89,519.9,519.77,519.77,700.0
2024-04-02 15:00:00,519.25,520.14,519.25,520.14,300.0,519.25,520.14,519.25,520.14,300.0
2024-04-02 15:05:00,520.53,521.38,520.53,520.58,958.0,520.53,521.38,520.53,520.58,958.0
2024-04-02 15:10:00,520.58,520.58,520.58,520.58,0.0,520.58,520.58,520.58,520.58,0.0
2024-04-02 15:15:00,520.42,520.42,520.31,520.31,300.0,520.42,520.42,520.31,520.31,300.0
2024-04-02 15:20:00,520.36,520.36,520.14,520.32,800.0,520.36,520.36,520.14,520.32,800.0
2024-04-02 15:25:00,520.79,521.01,520.79,520.94,300.0,520.79,521.01,520.79,520.94,300.0
2024-04-02 15:30:00,521.38,521.52,521.38,521.52,400.0,521.38,521.52,521.38,521.52,400.0
2024-04-02 15:35:00,521.77,522.14,521.33,521.51,1465.0,521.77,522.14,521.33,521.51,1465.0
2024-04-02 15:40:00,521.28,521.3,520.63,521.15,1200.0,521.28,521.3,520.63,521.15,1200.0
2024-04-02 15:45:00,521.69,521.95,521.67,521.69,502.0,521.69,521.95,521.67,521.69,502.0
2024-04-02 15:50:00,521.48,521.99,521.27,521.71,3356.0,521.48,521.99,521.27,521.71,3356.0
2024-04-02 15:55:00,522.04,522.05,521.54,521.93,8151.0,522.04,522.05,521.54,521.93,8151.0
2024-04-03 09:30:00,521.1,525.92,521.1,525.92,3127.0,521.1,525.92,521.1,525.92,3127.0
2024-04-03 09:35:00,525.66,525.66,522.98,523.13,1100.0,525.66,525.66,522.98,523.13,1100.0
2024-04-03 09:40:00,523.77,523.78,523.77,523.77,100.0,523.77,523.78,523.77,523.77,100.0
2024-04-03 09:45:00,523.51,524.81,523.51,524.81,300.0,523.51,524.81,523.51,524.81,300.0
2024-04-03 09:50:00,524.44,524.99,524.44,524.99,415.0,524.44,524.99,524.44,524.99,415.0
2024-04-03 09:55:00,524.78,524.97,523.6,523.87,2199.0,524.78,524.97,523.6,523.87,2199.0
2024-04-03 10:00:00,523.89,527.6,523.41,527.6,605.0,523.89,527.6,523.41,527.6,605.0
2024-04-03 10:05:00,527.08,527.12,526.21,526.81,2617.0,527.08,527.12,526.21,526.81,2617.0
2024-04-03 10:10:00,525.68,526.44,525.67,526.44,500.0,525.68,526.44,525.67,526.44,500.0
2024-04-03 10:15:00,526.02,526.64,526.02,526.17,2471.0,526.02,526.64,526.02,526.17,2471.0
2024-04-03 10:20:00,526.81,527.01,525.95,527.01,5500.0,526.81,527.01,525.95,527.01,5500.0
2024-04-03 10:25:00,526.54,526.7,526.02,526.02,400.0,526.54,526.7,526.02,526.02,400.0
2024-04-03 10:30:00,526.71,527.28,526.66,527.28,654.0,526.71,527.28,526.66,527.28,654.0
2024-04-03 10:35:00,526.61,526.61,526.6,526.61,100.0,526.61,526.61,526.6,526.61,100.0
2024-04-03 10:40:00,526.3,526.82,526.0,526.82,1287.0,526.3,526.82,526.0,526.82,1287.0
2024-04-03 10:45:00,527.53,527.53,527.53,527.53,100.0,527.53,527.53,527.53,527.53,100.0
2024-04-03 10:50:00,527.64,528.56,527.38,527.38,4633.0,527.64,528.56,527.38,527.38,4633.0
2024-04-03 10:55:00,527.67,527.78,527.46,527.46,500.0,527.67,527.78,527.46,527.46,500.0
2024-04-03 11:00:00,527.79,527.93,527.78,527.93,300.0,527.79,527.93,527.78,527.93,300.0
2024-04-03 11:05:00,527.82,527.82,527.1,527.4,800.0,527.82,527.82,527.1,527.4,800.0
2024-04-03 11:10:00,527.88,528.09,527.88,528.08,500.0,527.88,528.09,527.88,528.08,500.0
2024-04-03 11:15:00,528.29,528.29,528.17,528.17,1325.0,528.29,528.29,528.17,528.17,1325.0
2024-04-03 11:20:00,529.11,530.36,529.11,530.36,1976.0,529.11,530.36,529.11,530.36,1976.0
2024-04-03 11:25:00,530.48,530.76,530.21,530.75,2300.0,530.48,530.76,530.21,530.75,2300.0
2024-04-03 11:30:00,530.46,530.72,530.19,530.36,5890.0,530.46,530.72,530.19,530.36,5890.0
2024-04-03 11:35:00,530.49,530.7,530.43,530.44,1622.0,530.49,530.7,530.43,530.44,1622.0
2024-04-03 11:40:00,530.21,530.5,529.07,529.15,2134.0,530.21,530.5,529.07,529.15,2134.0
2024-04-03 11:45:00,529.03,529.03,528.0,528.11,1452.0,529.03,529.03,528.0,528.11,1452.0
2024-04-03 11:50:00,528.19,528.46,527.74,527.74,887.0,528.19,528.46,527.74,527.74,887.0
2024-04-03 11:55:00,527.41,527.42,527.31,527.31,700.0,527.41,527.42,527.31,527.31,700.0
2024-04-03 12:00:00,527.31,527.31,527.31,527.31,0.0,527.31,527.31,527.31,527.31,0.0
2024-04-03 12:05:00,527.01,527.43,527.01,527.43,300.0,527.01,527.43,527.01,527.43,300.0
2024-04-03 12:10:00,527.76,528.14,527.76,528.1,585.0,527.76,528.14,527.76,528.1,585.0
2024-04-03 12:15:00,528.0,528.0,527.11,527.11,1922.0,528.0,528.0,527.11,527.11,1922.0
2024-04-03 12:20:00,527.3,527.3,527.3,527.3,100.0,527.3,527.3,527.3,527.3,100.0
2024-04-03 12:25:00,527.11,528.08,527.1,528.08,557.0,527.11,528.08,527.1,528.08,557.0
2024-04-03 12:30:00,528.09,528.64,527.68,527.69,748.0,528.09,528.64,527.68,527.69,748.0
2024-04-03 12:35:00,527.3,527.3,526.15,526.15,500.0,527.3,527.3,526.15,526.15,500.0
2024-04-03 12:40:00,526.72,526.72,526.35,526.35,400.0,526.72,526.72,526.35,526.35,400.0
2024-04-03 12:45:00,527.27,527.27,526.5,526.5,500.0,527.27,527.27,526.5,526.5,500.0
2024-04-03 12:50:00,526.5,526.5,526.5,526.5,0.0,526.5,526.5,526.5,526.5,0.0
2024-04-03 12:55:00,527.05,527.05,526.81,526.81,567.0,527.05,527.05,526.81,526.81,567.0
2024-04-03 13:00:00,526.94,527.12,526.84,526.84,800.0,526.94,527.12,526.84,526.84,800.0
2024-04-03 13:05:00,526.35,526.35,525.95,526.15,950.0,526.35,526.35,525.95,526.15,950.0
2024-04-03 13:10:00,525.48,525.76,525.08,525.11,1713.0,525.48,525.76,525.08,525.11,1713.0
2024-04-03 13:15:00,524.96,525.48,524.88,525.48,800.0,524.96,525.48,524.88,525.48,800.0
2024-04-03 13:20:00,525.65,525.8,525.65,525.8,300.0,525.65,525.8,525.65,525.8,300.0
2024-04-03 13:25:00,525.82,525.95,525.68,525.79,832.0,525.82,525.95,525.68,525.79,832.0
2024-04-03 13:30:00,525.66,525.92,525.66,525.92,200.0,525.66,525.92,525.66,525.92,200.0
2024-04-03 13:35:00,525.83,525.83,525.32,525.32,600.0,525.83,525.83,525.32,525.32,600.0
2024-04-03 13:40:00,525.78,525.78,525.57,525.58,256.0,525.78,525.78,525.57,525.58,256.0
2024-04-03 13:45:00,525.58,525.58,525.58,525.58,0.0,525.58,525.58,525.58,525.58,0.0
2024-04-03 13:50:00,525.98,525.98,525.57,525.57,1278.0,525.98,525.98,525.57,525.57,1278.0
2024-04-03 13:55:00,524.96,525.14,524.96,525.13,370.0,524.96,525.14,524.96,525.13,370.0
2024-04-03 14:00:00,525.3,525.67,525.3,525.5,978.0,525.3,525.67,525.3,525.5,978.0
2024-04-03 14:05:00,525.26,525.46,525.26,525.39,557.0,525.26,525.46,525.26,525.39,557.0
2024-04-03 14:10:00,525.79,525.79,525.39,525.39,700.0,525.79,525.79,525.39,525.39,700.0
2024-04-03 14:15:00,524.91,524.91,524.77,524.77,400.0,524.91,524.91,524.77,524.77,400.0
2024-04-03 14:20:00,524.48,524.8,524.48,524.8,1167.0,524.48,524.8,524.48,524.8,1167.0
2024-04-03 14:25:00,524.64,524.78,524.37,524.78,699.0,524.64,524.78,524.37,524.78,699.0
2024-04-03 14:30:00,524.71,524.71,524.04,524.04,625.0,524.71,524.71,524.04,524.04,625.0
2024-04-03 14:35:00,524.23,524.23,524.23,524.23,100.0,524.23,524.23,524.23,524.23,100.0
2024-04-03 14:40:00,524.79,524.79,524.1,524.27,1427.0,524.79,524.79,524.1,524.27,1427.0
2024-04-03 14:45:00,524.46,524.46,524.46,524.46,125.0,524.46,524.46,524.46,524.46,125.0
2024-04-03 14:50:00,524.24,524.54,523.98,524.06,1047.0,524.24,524.54,523.98,524.06,1047.0
2024-04-03 14:55:00,524.18,524.18,524.17,524.18,200.0,524.18,524.18,524.17,524.18,200.0
2024-04-03 15:00:00,524.51,524.93,524.38,524.4,1595.0,524.51,524.93,524.38,524.4,1595.0
2024-04-03 15:05:00,524.32,524.32,524.1,524.25,600.0,524.32,524.32,524.1,524.25,600.0
2024-04-03 15:10:00,524.48,524.48,523.7,523.7,1521.0,524.48,524.48,523.7,523.7,1521.0
2024-04-03 15:15:00,523.51,523.6,523.19,523.19,1566.0,523.51,523.6,523.19,523.19,1566.0
2024-04-03 15:20:00,523.18,523.18,522.55,522.56,636.0,523.18,523.18,522.55,522.56,636.0
2024-04-03 15:25:00,523.08,523.48,522.77,523.42,920.0,523.08,523.48,522.77,523.42,920.0
2024-04-03 15:30:00,523.24,523.65,523.24,523.56,1054.0,523.24,523.65,523.24,523.56,1054.0
2024-04-03 15:35:00,523.74,524.68,523.74,524.68,669.0,523.74,524.68,523.74,524.68,669.0
2024-04-03 15:40:00,524.64,524.64,522.91,522.92,1925.0,524.64,524.64,522.91,522.92,1925.0
2024-04-03 15:45:00,522.79,523.07,522.74,523.04,2719.0,522.79,523.07,522.74,523.04,2719.0
2024-04-03 15:50:00,522.86,525.04,522.48,524.64,10686.0,522.86,525.04,522.48,524.64,10686.0
2024-04-03 15:55:00,524.45,524.45,523.61,524.32,8525.0,524.45,524.45,523.61,524.32,8525.0
2024-04-04 09:30:00,530.69,531.24,530.69,531.24,2831.0,530.69,531.24,530.69,531.24,2831.0
2024-04-04 09:35:00,530.36,530.36,529.39,530.24,875.0,530.36,530.36,529.39,530.24,875.0
2024-04-04 09:40:00,530.3,530.3,528.6,528.6,603.0,530.3,530.3,528.6,528.6,603.0
2024-04-04 09:45:00,530.17,530.35,529.81,529.81,613.0,530.17,530.35,529.81,529.81,613.0
2024-04-04 09:50:00,530.2,531.64,530.0,530.0,1045.0,530.2,531.64,530.0,530.0,1045.0
2024-04-04 09:55:00,529.58,529.58,528.13,528.75,716.0,529.58,529.58,528.13,528.75,716.0
2024-04-04 10:00:00,528.09,528.89,527.9,528.89,1100.0,528.09,528.89,527.9,528.89,1100.0
2024-04-04 10:05:00,528.22,528.47,527.9,527.9,759.0,528.22,528.47,527.9,527.9,759.0
2024-04-04 10:10:00,527.28,528.29,527.22,528.29,1310.0,527.28,528.29,527.22,528.29,1310.0
2024-04-04 10:15:00,527.92,527.92,527.85,527.85,1000.0,527.92,527.92,527.85,527.85,1000.0
2024-04-04 10:20:00,527.88,527.88,527.14,527.14,1514.0,527.88,527.88,527.14,527.14,1514.0
2024-04-04 10:25:00,528.18,528.6,527.74,528.6,300.0,528.18,528.6,527.74,528.6,300.0
2024-04-04 10:30:00,529.03,530.26,528.73,530.26,4486.0,529.03,530.26,528.73,530.26,4486.0
2024-04-04 10:35:00,529.76,530.29,529.65,530.29,2175.0,529.76,530.29,529.65,530.29,2175.0
2024-04-04 10:40:00,530.53,530.99,529.91,530.89,1210.0,530.53,530.99,529.91,530.89,1210.0
2024-04-04 10:45:00,530.58,530.58,529.9,529.9,743.0,530.58,530.58,529.9,529.9,743.0
2024-04-04 10:50:00,529.9,529.9,529.31,529.31,570.0,529.9,529.9,529.31,529.31,570.0
2024-04-04 10:55:00,529.99,529.99,529.3,529.6,2017.0,529.99,529.99,529.3,529.6,2017.0
2024-04-04 11:00:00,529.07,529.62,528.78,528.79,1098.0,529.07,529.62,528.78,528.79,1098.0
2024-04-04 11:05:00,528.63,528.64,528.01,528.01,1000.0,528.63,528.64,528.01,528.01,1000.0
2024-04-04 11:10:00,528.77,529.02,528.64,528.64,500.0,528.77,529.02,528.64,528.64,500.0
2024-04-04 11:15:00,528.38,528.38,528.38,528.38,100.0,528.38,528.38,528.38,528.38,100.0
2024-04-04 11:20:00,528.32,529.18,528.32,529.18,400.0,528.32,529.18,528.32,529.18,400.0
2024-04-04 11:25:00,529.04,530.05,529.04,529.41,1334.0,529.04,530.05,529.04,529.41,1334.0
2024-04-04 11:30:00,529.4,530.28,529.4,530.28,762.0,529.4,530.28,529.4,530.28,762.0
2024-04-04 11:35:00,530.14,530.5,529.79,530.24,900.0,530.14,530.5,529.79,530.24,900.0
2024-04-04 11:40:00,530.34,530.85,530.07,530.85,800.0,530.34,530.85,530.07,530.85,800.0
2024-04-04 11:45:00,530.7,530.7,530.7,530.7,100.0,530.7,530.7,530.7,530.7,100.0
2024-04-04 11:50:00,530.76,531.25,530.44,531.07,2947.0,530.76,531.25,530.44,531.07,2947.0
2024-04-04 11:55:00,530.73,530.77,530.47,530.47,456.0,530.73,530.77,530.47,530.47,456.0
2024-04-04 12:00:00,531.1,531.76,531.1,531.36,2181.0,531.1,531.76,531.1,531.36,2181.0
2024-04-04 12:05:00,531.31,531.86,531.31,531.66,400.0,531.31,531.86,531.31,531.66,400.0
2024-04-04 12:10:00,531.65,532.45,531.09,531.94,1896.0,531.65,532.45,531.09,531.94,1896.0
2024-04-04 12:15:00,531.94,531.94,531.94,531.94,0.0,531.94,531.94,531.94,531.94,0.0
2024-04-04 12:20:00,531.39,531.65,531.39,531.65,300.0,531.39,531.65,531.39,531.65,300.0
2024-04-04 12:25:00,531.65,531.65,531.65,531.65,0.0,531.65,531.65,531.65,531.65,0.0
2024-04-04 12:30:00,531.25,531.32,529.68,529.69,1856.0,531.25,531.32,529.68,529.69,1856.0
2024-04-04 12:35:00,529.11,529.55,529.1,529.1,1000.0,529.11,529.55,529.1,529.1,1000.0
2024-04-04 12:40:00,529.32,529.53,529.11,529.23,1000.0,529.32,529.53,529.11,529.23,1000.0
2024-04-04 12:45:00,528.9,528.9,528.9,528.9,400.0,528.9,528.9,528.9,528.9,400.0
2024-04-04 12:50:00,528.85,528.85,528.59,528.72,800.0,528.85,528.85,528.59,528.72,800.0
2024-04-04 12:55:00,528.6,528.69,527.58,527.84,1479.0,528.6,528.69,527.58,527.84,1479.0
2024-04-04 13:00:00,527.53,527.83,527.52,527.83,700.0,527.53,527.83,527.52,527.83,700.0
2024-04-04 13:05:00,527.74,527.93,527.6,527.93,600.0,527.74,527.93,527.6,527.93,600.0
2024-04-04 13:10:00,528.21,528.21,527.55,527.56,606.0,528.21,528.21,527.55,527.56,606.0
2024-04-04 13:15:00,527.54,528.0,527.54,527.9,1000.0,527.54,528.0,527.54,527.9,1000.0
2024-04-04 13:20:00,527.88,528.18,527.88,527.9,1681.0,527.88,528.18,527.88,527.9,1681.0
2024-04-04 13:25:00,528.21,528.91,528.2,528.65,1731.0,528.21,528.91,528.2,528.65,1731.0
2024-04-04 13:30:00,528.33,528.33,528.21,528.21,400.0,528.33,528.33,528.21,528.21,400.0
2024-04-04 13:35:00,528.01,528.36,528.0,528.33,941.0,528.01,528.36,528.0,528.33,941.0
2024-04-04 13:40:00,528.32,528.32,528.32,528.32,123.0,528.32,528.32,528.32,528.32,123.0
2024-04-04 13:45:00,528.5,528.5,527.74,528.14,1930.0,528.5,528.5,527.74,528.14,1930.0
2024-04-04 13:50:00,528.43,528.43,528.02,528.03,525.0,528.43,528.43,528.02,528.03,525.0
2024-04-04 13:55:00,528.11,528.11,527.7,527.7,446.0,528.11,528.11,527.7,527.7,446.0
2024-04-04 14:00:00,527.95,527.95,527.88,527.88,542.0,527.95,527.95,527.88,527.88,542.0
2024-04-04 14:05:00,527.6,527.6,525.61,525.61,2962.0,527.6,527.6,525.61,525.61,2962.0
2024-04-04 14:10:00,525.2,525.51,525.2,525.25,400.0,525.2,525.51,525.2,525.25,400.0
2024-04-04 14:15:00,524.88,525.01,523.51,523.52,1000.0,524.88,525.01,523.51,523.52,1000.0
2024-04-04 14:20:00,523.71,524.26,523.7,524.26,500.0,523.71,524.26,523.7,524.26,500.0
2024-04-04 14:25:00,524.3,524.3,522.65,522.65,1425.0,524.3,524.3,522.65,522.65,1425.0
2024-04-04 14:30:00,522.1,522.12,521.16,521.68,1112.0,522.1,522.12,521.16,521.68,1112.0
2024-04-04 14:35:00,522.13,522.89,522.13,522.63,953.0,522.13,522.89,522.13,522.63,953.0
2024-04-04 14:40:00,522.47,522.47,520.79,520.79,600.0,522.47,522.47,520.79,520.79,600.0
2024-04-04 14:45:00,521.21,522.02,521.21,521.88,1326.0,521.21,522.02,521.21,521.88,1326.0
2024-04-04 14:50:00,521.57,521.83,521.17,521.17,900.0,521.57,521.83,521.17,521.17,900.0
2024-04-04 14:55:00,520.74,520.74,520.14,520.25,725.0,520.74,520.74,520.14,520.25,725.0
2024-04-04 15:00:00,519.97,519.97,519.18,519.19,1125.0,519.97,519.97,519.18,519.19,1125.0
2024-04-04 15:05:00,519.35,519.6,519.34,519.39,500.0,519.35,519.6,519.34,519.39,500.0
2024-04-04 15:10:00,519.3,519.57,519.3,519.57,300.0,519.3,519.57,519.3,519.57,300.0
2024-04-04 15:15:00,519.17,519.28,518.85,518.85,2125.0,519.17,519.28,518.85,518.85,2125.0
2024-04-04 15:20:00,519.24,519.38,519.23,519.38,465.0,519.24,519.38,519.23,519.38,465.0
2024-04-04 15:25:00,519.34,519.36,518.71,518.71,1154.0,519.34,519.36,518.71,518.71,1154.0
2024-04-04 15:30:00,518.84,518.84,518.34,518.63,1050.0,518.84,518.84,518.34,518.63,1050.0
2024-04-04 15:35:00,518.44,519.09,518.33,518.37,948.0,518.44,519.09,518.33,518.37,948.0
2024-04-04 15:40:00,518.23,518.23,516.81,517.12,3392.0,518.23,518.23,516.81,517.12,3392.0
2024-04-04 15:45:00,517.32,519.56,517.32,519.56,2576.0,517.32,519.56,517.32,519.56,2576.0
2024-04-04 15:50:00,519.58,519.67,518.7,519.67,9443.0,519.58,519.67,518.7,519.67,9443.0
2024-04-04 15:55:00,519.35,519.36,517.6,518.07,13488.0,519.35,519.36,517.6,518.07,13488.0
2024-04-05 09:30:00,518.1,520.0,517.58,517.58,2615.0,518.1,520.0,517.58,517.58,2615.0
2024-04-05 09:35:00,518.1,518.1,518.1,518.1,130.0,518.1,518.1,518.1,518.1,130.0
2024-04-05 09:40:00,519.8,520.74,518.74,520.74,1966.0,519.8,520.74,518.74,520.74,1966.0
2024-04-05 09:45:00,519.64,521.7,519.64,520.35,6642.0,519.64,521.7,519.64,520.35,6642.0
2024-04-05 09:50:00,521.1,521.1,521.07,521.07,500.0,521.1,521.1,521.07,521.07,500.0
2024-04-05 09:55:00,520.51,521.55,520.51,521.55,945.0,520.51,521.55,520.51,521.55,945.0
2024-04-05 10:00:00,520.83,521.5,519.86,521.48,4266.0,520.83,521.5,519.86,521.48,4266.0
2024-04-05 10:05:00,521.6,522.72,520.84,522.14,1491.0,521.6,522.72,520.84,522.14,1491.0
2024-04-05 10:10:00,522.14,522.14,522.14,522.14,0.0,522.14,522.14,522.14,522.14,0.0
2024-04-05 10:15:00,521.65,521.75,521.65,521.75,848.0,521.65,521.75,521.65,521.75,848.0
2024-04-05 10:20:00,522.36,522.37,520.96,521.79,1865.0,522.36,522.37,520.96,521.79,1865.0
2024-04-05 10:25:00,521.2,521.54,521.2,521.54,200.0,521.2,521.54,521.2,521.54,200.0
2024-04-05 10:30:00,521.29,522.03,521.29,522.03,774.0,521.29,522.03,521.29,522.03,774.0
2024-04-05 10:35:00,522.03,522.03,522.03,522.03,0.0,522.03,522.03,522.03,522.03,0.0
2024-04-05 10:40:00,521.06,521.98,521.05,521.98,843.0,521.06,521.98,521.05,521.98,843.0
2024-04-05 10:45:00,522.25,522.33,521.59,522.23,2362.0,522.25,522.33,521.59,522.23,2362.0
2024-04-05 10:50:00,522.26,522.67,521.99,522.31,3636.0,522.26,522.67,521.99,522.31,3636.0
2024-04-05 10:55:00,522.42,523.11,522.32,522.79,4443.0,522.42,523.11,522.32,522.79,4443.0
2024-04-05 11:00:00,523.38,523.38,522.42,523.09,1497.0,523.38,523.38,522.42,523.09,1497.0
2024-04-05 11:05:00,522.67,523.1,522.53,523.1,700.0,522.67,523.1,522.53,523.1,700.0
2024-04-05 11:10:00,523.8,524.06,523.14,523.14,1894.0,523.8,524.06,523.14,523.14,1894.0
2024-04-05 11:15:00,522.31,523.1,522.31,523.1,750.0,522.31,523.1,522.31,523.1,750.0
2024-04-05 11:20:00,523.1,523.1,523.1,523.1,0.0,523.1,523.1,523.1,523.1,0.0
2024-04-05 11:25:00,523.31,523.31,522.43,523.09,3057.0,523.31,523.31,522.43,523.09,3057.0
2024-04-05 11:30:00,522.34,522.6,522.11,522.11,500.0,522.34,522.6,522.11,522.11,500.0
2024-04-05 11:35:00,521.92,522.1,521.54,521.54,1500.0,521.92,522.1,521.54,521.54,1500.0
2024-04-05 11:40:00,522.09,522.94,521.69,522.69,4315.0,522.09,522.94,521.69,522.69,4315.0
2024-04-05 11:45:00,522.74,522.76,522.22,522.22,1100.0,522.74,522.76,522.22,522.22,1100.0
2024-04-05 11:50:00,522.62,522.64,522.12,522.12,1500.0,522.62,522.64,522.12,522.12,1500.0
2024-04-05 11:55:00,522.63,522.63,522.17,522.17,2674.0,522.63,522.63,522.17,522.17,2674.0
2024-04-05 12:00:00,522.25,522.25,522.0,522.2,325.0,522.25,522.25,522.0,522.2,325.0
2024-04-05 12:05:00,521.76,522.14,521.76,522.14,855.0,521.76,522.14,521.76,522.14,855.0
2024-04-05 12:10:00,521.96,522.31,521.9,522.31,900.0,521.96,522.31,521.9,522.31,900.0
2024-04-05 12:15:00,522.04,522.04,522.04,522.04,200.0,522.04,522.04,522.04,522.04,200.0
2024-04-05 12:20:00,521.67,521.67,521.5,521.5,750.0,521.67,521.67,521.5,521.5,750.0
2024-04-05 12:25:00,521.3,521.5,520.97,521.5,2385.0,521.3,521.5,520.97,521.5,2385.0
2024-04-05 12:30:00,521.47,521.67,521.37,521.62,400.0,521.47,521.67,521.37,521.62,400.0
2024-04-05 12:35:00,521.32,521.33,521.32,521.33,200.0,521.32,521.33,521.32,521.33,200.0
2024-04-05 12:40:00,521.38,521.39,520.84,521.17,1698.0,521.38,521.39,520.84,521.17,1698.0
2024-04-05 12:45:00,521.02,521.03,519.86,519.94,822.0,521.02,521.03,519.86,519.94,822.0
2024-04-05 12:50:00,520.21,520.54,520.08,520.31,1857.0,520.21,520.54,520.08,520.31,1857.0
2024-04-05 12:55:00,520.5,521.16,520.36,520.5,3023.0,520.5,521.16,520.36,520.5,3023.0
2024-04-05 13:00:00,520.96,521.17,520.66,520.66,12436.0,520.96,521.17,520.66,520.66,12436.0
2024-04-05 13:05:00,521.18,521.39,520.5,520.76,9215.0,521.18,521.39,520.5,520.76,9215.0
2024-04-05 13:10:00,521.51,521.51,521.26,521.26,300.0,521.51,521.51,521.26,521.26,300.0
2024-04-05 13:15:00,521.51,521.51,521.51,521.51,100.0,521.51,521.51,521.51,521.51,100.0
2024-04-05 13:20:00,521.4,522.04,521.4,521.79,800.0,521.4,522.04,521.4,521.79,800.0
2024-04-05 13:25:00,521.55,521.78,521.55,521.74,1915.0,521.55,521.78,521.55,521.74,1915.0
2024-04-05 13:30:00,522.07,522.22,521.4,521.4,8690.0,522.07,522.22,521.4,521.4,8690.0
2024-04-05 13:35:00,521.57,521.58,521.14,521.14,766.0,521.57,521.58,521.14,521.14,766.0
2024-04-05 13:40:00,520.7,521.0,520.25,520.25,1538.0,520.7,521.0,520.25,520.25,1538.0
2024-04-05 13:45:00,520.22,520.24,520.0,520.09,1101.0,520.22,520.24,520.0,520.09,1101.0
2024-04-05 13:50:00,520.08,520.2,520.06,520.2,716.0,520.08,520.2,520.06,520.2,716.0
2024-04-05 13:55:00,519.83,519.83,519.0,519.22,7970.0,519.83,519.83,519.0,519.22,7970.0
2024-04-05 14:00:00,518.95,519.32,518.23,519.32,656.0,518.95,519.32,518.23,519.32,656.0
2024-04-05 14:05:00,518.94,519.97,518.93,519.9,2039.0,518.94,519.97,518.93,519.9,2039.0
2024-04-05 14:10:00,519.77,520.12,519.43,519.84,1275.0,519.77,520.12,519.43,519.84,1275.0
2024-04-05 14:15:00,519.8,520.04,519.76,519.88,1244.0,519.8,520.04,519.76,519.88,1244.0
2024-04-05 14:20:00,520.15,520.4,519.52,519.52,1418.0,520.15,520.4,519.52,519.52,1418.0
2024-04-05 14:25:00,519.54,519.54,519.14,519.14,300.0,519.54,519.54,519.14,519.14,300.0
2024-04-05 14:30:00,518.5,518.57,518.12,518.55,599.0,518.5,518.57,518.12,518.55,599.0
2024-04-05 14:35:00,518.39,518.77,518.28,518.76,1007.0,518.39,518.77,518.28,518.76,1007.0
2024-04-05 14:40:00,518.39,518.82,518.39,518.82,1692.0,518.39,518.82,518.39,518.82,1692.0
2024-04-05 14:45:00,517.99,517.99,517.95,517.95,300.0,517.99,517.99,517.95,517.95,300.0
2024-04-05 14:50:00,517.16,517.32,516.92,516.96,1600.0,517.16,517.32,516.92,516.96,1600.0
2024-04-05 14:55:00,516.95,518.57,516.94,518.56,4148.0,516.95,518.57,516.94,518.56,4148.0
2024-04-05 15:00:00,518.56,518.56,518.56,518.56,0.0,518.56,518.56,518.56,518.56,0.0
2024-04-05 15:05:00,518.99,519.52,518.99,519.14,1105.0,518.99,519.52,518.99,519.14,1105.0
2024-04-05 15:10:00,519.26,519.71,519.26,519.71,600.0,519.26,519.71,519.26,519.71,600.0
2024-04-05 15:15:00,519.46,519.48,519.43,519.48,900.0,519.46,519.48,519.43,519.48,900.0
2024-04-05 15:20:00,519.34,519.34,519.28,519.28,200.0,519.34,519.34,519.28,519.28,200.0
2024-04-05 15:25:00,519.27,519.45,519.27,519.4,300.0,519.27,519.45,519.27,519.4,300.0
2024-04-05 15:30:00,519.46,520.07,519.45,520.02,1500.0,519.46,520.07,519.45,520.02,1500.0
2024-04-05 15:35:00,519.92,520.02,519.09,519.32,1870.0,519.92,520.02,519.09,519.32,1870.0
2024-04-05 15:40:00,519.2,519.2,518.59,518.6,603.0,519.2,519.2,518.59,518.6,603.0
2024-04-05 15:45:00,518.25,518.95,518.24,518.82,1517.0,518.25,518.95,518.24,518.82,1517.0
2024-04-05 15:50:00,518.35,520.2,518.34,519.96,7680.0,518.35,520.2,518.34,519.96,7680.0
2024-04-05 15:55:00,520.0,520.23,519.0,519.31,19630.0,520.0,520.23,519.0,519.31,19630.0
2024-04-08 09:30:00,519.83,521.04,517.72,517.72,6586.0,519.83,521.04,517.72,517.72,6586.0
2024-04-08 09:35:00,517.76,517.77,515.57,516.18,4530.0,517.76,517.77,515.57,516.18,4530.0
2024-04-08 09:40:00,516.63,517.78,516.63,517.78,1225.0,516.63,517.78,516.63,517.78,1225.0
2024-04-08 09:45:00,519.43,519.43,517.48,517.48,936.0,519.43,519.43,517.48,517.48,936.0
2024-04-08 09:50:00,517.42,517.9,516.72,517.58,2988.0,517.42,517.9,516.72,517.58,2988.0
2024-04-08 09:55:00,516.88,517.21,515.68,517.13,5512.0,516.88,517.21,515.68,517.13,5512.0
2024-04-08 10:00:00,516.19,516.73,515.85,516.4,3000.0,516.19,516.73,515.85,516.4,3000.0
2024-04-08 10:05:00,515.73,516.26,515.18,516.09,7572.0,515.73,516.26,515.18,516.09,7572.0
2024-04-08 10:10:00,516.49,516.49,516.38,516.38,222.0,516.49,516.49,516.38,516.38,222.0
2024-04-08 10:15:00,516.32,516.32,514.55,514.55,3772.0,516.32,516.32,514.55,514.55,3772.0
2024-04-08 10:20:00,514.86,515.35,514.55,515.05,2200.0,514.86,515.35,514.55,515.05,2200.0
2024-04-08 10:25:00,516.0,516.59,515.56,516.03,5560.0,516.0,516.59,515.56,516.03,5560.0
2024-04-08 10:30:00,516.2,516.9,516.19,516.41,2850.0,516.2,516.9,516.19,516.41,2850.0
2024-04-08 10:35:00,516.3,516.67,516.22,516.38,4401.0,516.3,516.67,516.22,516.38,4401.0
2024-04-08 10:40:00,516.39,516.73,516.39,516.46,2061.0,516.39,516.73,516.39,516.46,2061.0
2024-04-08 10:45:00,516.5,516.61,516.34,516.59,3256.0,516.5,516.61,516.34,516.59,3256.0
2024-04-08 10:50:00,516.6,516.83,516.59,516.83,1152.0,516.6,516.83,516.59,516.83,1152.0
2024-04-08 10:55:00,516.91,517.68,516.6,517.12,7209.0,516.91,517.68,516.6,517.12,7209.0
2024-04-08 11:00:00,516.66,516.66,514.37,514.38,1778.0,516.66,516.66,514.37,514.38,1778.0
2024-04-08 11:05:00,514.78,515.03,514.57,514.87,2918.0,514.78,515.03,514.57,514.87,2918.0
2024-04-08 11:10:00,514.84,515.05,514.44,514.78,5245.0,514.84,515.05,514.44,514.78,5245.0
2024-04-08 11:15:00,514.75,514.87,514.36,514.52,1500.0,514.75,514.87,514.36,514.52,1500.0
2024-04-08 11:20:00,514.72,515.32,514.53,515.32,2388.0,514.72,515.32,514.53,515.32,2388.0
2024-04-08 11:25:00,514.99,515.41,514.48,514.61,2474.0,514.99,515.41,514.48,514.61,2474.0
2024-04-08 11:30:00,514.59,514.83,514.31,514.83,656.0,514.59,514.83,514.31,514.83,656.0
2024-04-08 11:35:00,515.0,515.14,514.29,514.34,2007.0,515.0,515.14,514.29,514.34,2007.0
2024-04-08 11:40:00,514.37,514.53,514.3,514.3,700.0,514.37,514.53,514.3,514.3,700.0
2024-04-08 11:45:00,515.05,515.05,513.7,514.48,4522.0,515.05,515.05,513.7,514.48,4522.0
2024-04-08 11:50:00,514.71,514.72,513.67,513.72,1859.0,514.71,514.72,513.67,513.72,1859.0
2024-04-08 11:55:00,513.81,514.6,513.75,514.6,1236.0,513.81,514.6,513.75,514.6,1236.0
2024-04-08 12:00:00,514.43,514.72,514.18,514.55,1132.0,514.43,514.72,514.18,514.55,1132.0
2024-04-08 12:05:00,514.49,515.59,514.48,514.95,3634.0,514.49,515.59,514.48,514.95,3634.0
2024-04-08 12:10:00,514.95,514.95,514.64,514.91,429.0,514.95,514.95,514.64,514.91,429.0
2024-04-08 12:15:00,515.01,515.48,514.94,515.11,2368.0,515.01,515.48,514.94,515.11,2368.0
2024-04-08 12:20:00,515.17,515.45,515.03,515.12,1514.0,515.17,515.45,515.03,515.12,1514.0
2024-04-08 12:25:00,515.33,515.41,515.08,515.4,1302.0,515.33,515.41,515.08,515.4,1302.0
2024-04-08 12:30:00,515.42,515.44,515.14,515.18,1510.0,515.42,515.44,515.14,515.18,1510.0
2024-04-08 12:35:00,515.38,515.38,515.31,515.32,635.0,515.38,515.38,515.31,515.32,635.0
2024-04-08 12:40:00,515.32,515.65,515.31,515.39,2076.0,515.32,515.65,515.31,515.39,2076.0
2024-04-08 12:45:00,515.62,516.09,515.62,516.09,616.0,515.62,516.09,515.62,516.09,616.0
2024-04-08 12:50:00,515.84,516.21,515.68,515.68,1100.0,515.84,516.21,515.68,515.68,1100.0
2024-04-08 12:55:00,515.7,516.0,515.7,515.97,1284.0,515.7,516.0,515.7,515.97,1284.0
2024-04-08 13:00:00,515.97,516.23,515.72,516.01,2198.0,515.97,516.23,515.72,516.01,2198.0
2024-04-08 13:05:00,515.92,516.03,515.92,516.03,200.0,515.92,516.03,515.92,516.03,200.0
2024-04-08 13:10:00,515.86,516.0,515.74,515.99,1120.0,515.86,516.0,515.74,515.99,1120.0
2024-04-08 13:15:00,516.0,516.06,515.69,516.06,1559.0,516.0,516.06,515.69,516.06,1559.0
2024-04-08 13:20:00,515.97,516.1,515.97,516.1,219.0,515.97,516.1,515.97,516.1,219.0
2024-04-08 13:25:00,515.84,516.2,515.16,516.2,3398.0,515.84,516.2,515.16,516.2,3398.0
2024-04-08 13:30:00,515.98,516.02,515.69,515.96,800.0,515.98,516.02,515.69,515.96,800.0
2024-04-08 13:35:00,515.9,516.0,515.79,516.0,1630.0,515.9,516.0,515.79,516.0,1630.0
2024-04-08 13:40:00,516.03,516.08,516.03,516.03,621.0,516.03,516.08,516.03,516.03,621.0
2024-04-08 13:45:00,516.24,516.33,516.02,516.02,619.0,516.24,516.33,516.02,516.02,619.0
2024-04-08 13:50:00,516.26,516.4,515.97,516.01,3800.0,516.26,516.4,515.97,516.01,3800.0
2024-04-08 13:55:00,516.56,516.99,516.43,516.59,1241.0,516.56,516.99,516.43,516.59,1241.0
2024-04-08 14:00:00,516.9,516.9,515.82,515.83,1245.0,516.9,516.9,515.82,515.83,1245.0
2024-04-08 14:05:00,516.07,516.47,515.93,515.93,3041.0,516.07,516.47,515.93,515.93,3041.0
2024-04-08 14:10:00,515.99,516.13,515.91,516.13,821.0,515.99,516.13,515.91,516.13,821.0
2024-04-08 14:15:00,516.09,516.16,516.08,516.15,305.0,516.09,516.16,516.08,516.15,305.0
2024-04-08 14:20:00,515.82,515.96,515.64,515.64,924.0,515.82,515.96,515.64,515.64,924.0
2024-04-08 14:25:00,515.28,515.3,515.15,515.15,421.0,515.28,515.3,515.15,515.15,421.0
2024-04-08 14:30:00,515.1,515.12,515.1,515.12,336.0,515.1,515.12,515.1,515.12,336.0
2024-04-08 14:35:00,515.12,515.38,515.11,515.12,422.0,515.12,515.38,515.11,515.12,422.0
2024-04-08 14:40:00,514.97,514.97,514.97,514.97,100.0,514.97,514.97,514.97,514.97,100.0
2024-04-08 14:45:00,515.2,515.2,514.74,515.17,1123.0,515.2,515.2,514.74,515.17,1123.0
2024-04-08 14:50:00,514.95,515.11,514.81,515.11,584.0,514.95,515.11,514.81,515.11,584.0
2024-04-08 14:55:00,515.11,515.19,514.8,514.81,656.0,515.11,515.19,514.8,514.81,656.0
2024-04-08 15:00:00,515.33,515.56,514.96,514.96,2376.0,515.33,515.56,514.96,514.96,2376.0
2024-04-08 15:05:00,514.88,514.94,514.1,514.4,1719.0,514.88,514.94,514.1,514.4,1719.0
2024-04-08 15:10:00,514.69,514.69,514.41,514.41,1182.0,514.69,514.69,514.41,514.41,1182.0
2024-04-08 15:15:00,514.28,514.33,514.14,514.14,1006.0,514.28,514.33,514.14,514.14,1006.0
2024-04-08 15:20:00,514.19,514.19,513.42,513.5,1239.0,514.19,514.19,513.42,513.5,1239.0
2024-04-08 15:25:00,513.14,514.28,513.14,514.28,3945.0,513.14,514.28,513.14,514.28,3945.0
2024-04-08 15:30:00,514.15,514.44,514.1,514.44,2639.0,514.15,514.44,514.1,514.44,2639.0
2024-04-08 15:35:00,514.31,514.31,513.77,513.77,1201.0,514.31,514.31,513.77,513.77,1201.0
2024-04-08 15:40:00,513.82,513.82,512.63,512.63,2127.0,513.82,513.82,512.63,512.63,2127.0
2024-04-08 15:45:00,512.94,513.46,512.93,513.46,3345.0,512.94,513.46,512.93,513.46,3345.0
2024-04-08 15:50:00,513.44,514.76,512.84,514.54,7013.0,513.44,514.76,512.84,514.54,7013.0
2024-04-08 15:55:00,514.54,514.76,514.11,514.43,12332.0,514.54,514.76,514.11,514.43,12332.0
2024-04-09 09:30:00,515.64,515.64,512.53,512.54,4025.0,515.64,515.64,512.53,512.54,4025.0
2024-04-09 09:35:00,511.15,514.55,511.15,514.48,2513.0,511.15,514.55,511.15,514.48,2513.0
2024-04-09 09:40:00,514.28,515.41,512.75,514.08,2208.0,514.28,515.41,512.75,514.08,2208.0
2024-04-09 09:45:00,513.21,514.89,513.21,514.89,889.0,513.21,514.89,513.21,514.89,889.0
2024-04-09 09:50:00,514.48,514.48,512.39,512.39,1916.0,514.48,514.48,512.39,512.39,1916.0
2024-04-09 09:55:00,513.49,513.52,512.14,512.47,3422.0,513.49,513.52,512.14,512.47,3422.0
2024-04-09 10:00:00,512.99,513.18,512.54,512.76,1000.0,512.99,513.18,512.54,512.76,1000.0
2024-04-09 10:05:00,512.24,512.24,511.8,512.11,730.0,512.24,512.24,511.8,512.11,730.0
2024-04-09 10:10:00,512.75,514.39,512.75,514.39,1424.0,512.75,514.39,512.75,514.39,1424.0
2024-04-09 10:15:00,514.02,515.0,513.78,515.0,1900.0,514.02,515.0,513.78,515.0,1900.0
2024-04-09 10:20:00,516.23,516.23,513.3,513.76,3876.0,516.23,516.23,513.3,513.76,3876.0
2024-04-09 10:25:00,513.67,513.67,512.81,513.4,1751.0,513.67,513.67,512.81,513.4,1751.0
2024-04-09 10:30:00,512.83,512.83,511.9,512.35,1000.0,512.83,512.83,511.9,512.35,1000.0
2024-04-09 10:35:00,512.38,512.51,512.11,512.12,569.0,512.38,512.51,512.11,512.12,569.0
2024-04-09 10:40:00,511.98,512.02,510.5,511.51,2149.0,511.98,512.02,510.5,511.51,2149.0
2024-04-09 10:45:00,511.76,511.76,510.84,510.85,634.0,511.76,511.76,510.84,510.85,634.0
2024-04-09 10:50:00,511.42,511.54,511.42,511.54,300.0,511.42,511.54,511.42,511.54,300.0
2024-04-09 10:55:00,511.77,512.75,511.77,512.75,600.0,511.77,512.75,511.77,512.75,600.0
2024-04-09 11:00:00,513.39,514.66,513.39,514.65,1617.0,513.39,514.66,513.39,514.65,1617.0
2024-04-09 11:05:00,514.46,514.83,514.46,514.8,800.0,514.46,514.83,514.46,514.8,800.0
2024-04-09 11:10:00,514.76,514.89,514.76,514.89,821.0,514.76,514.89,514.76,514.89,821.0
2024-04-09 11:15:00,515.19,515.65,515.19,515.56,1116.0,515.19,515.65,515.19,515.56,1116.0
2024-04-09 11:20:00,515.55,515.55,514.77,514.78,1000.0,515.55,515.55,514.77,514.78,1000.0
2024-04-09 11:25:00,514.78,514.79,514.78,514.78,100.0,514.78,514.79,514.78,514.78,100.0
2024-04-09 11:30:00,515.34,515.34,514.86,514.86,1125.0,515.34,515.34,514.86,514.86,1125.0
2024-04-09 11:35:00,514.76,514.9,513.95,513.96,2332.0,514.76,514.9,513.95,513.96,2332.0
2024-04-09 11:40:00,514.42,514.6,514.42,514.6,500.0,514.42,514.6,514.42,514.6,500.0
2024-04-09 11:45:00,514.66,515.34,514.66,514.97,1000.0,514.66,515.34,514.66,514.97,1000.0
2024-04-09 11:50:00,514.98,515.0,514.97,515.0,688.0,514.98,515.0,514.97,515.0,688.0
2024-04-09 11:55:00,515.01,515.17,515.01,515.07,400.0,515.01,515.17,515.01,515.07,400.0
2024-04-09 12:00:00,514.8,514.81,514.59,514.59,900.0,514.8,514.81,514.59,514.59,900.0
2024-04-09 12:05:00,514.83,514.83,514.33,514.52,839.0,514.83,514.83,514.33,514.52,839.0
2024-04-09 12:10:00,514.29,514.85,514.01,514.85,770.0,514.29,514.85,514.01,514.85,770.0
2024-04-09 12:15:00,514.98,515.25,514.98,515.25,337.0,514.98,515.25,514.98,515.25,337.0
2024-04-09 12:20:00,515.15,516.0,515.14,516.0,645.0,515.15,516.0,515.14,516.0,645.0
2024-04-09 12:25:00,516.9,516.9,516.77,516.78,312.0,516.9,516.9,516.77,516.78,312.0
2024-04-09 12:30:00,517.12,518.29,517.12,518.29,800.0,517.12,518.29,517.12,518.29,800.0
2024-04-09 12:35:00,518.29,518.29,517.24,517.63,1200.0,518.29,518.29,517.24,517.63,1200.0
2024-04-09 12:40:00,517.8,517.8,517.8,517.8,100.0,517.8,517.8,517.8,517.8,100.0
2024-04-09 12:45:00,517.8,517.8,517.8,517.8,0.0,517.8,517.8,517.8,517.8,0.0
2024-04-09 12:50:00,517.94,517.94,517.24,517.24,774.0,517.94,517.94,517.24,517.24,774.0
2024-04-09 12:55:00,518.26,518.27,518.26,518.26,1029.0,518.26,518.27,518.26,518.26,1029.0
2024-04-09 13:00:00,518.29,518.29,518.29,518.29,400.0,518.29,518.29,518.29,518.29,400.0
2024-04-09 13:05:00,519.27,519.45,519.08,519.45,500.0,519.27,519.45,519.08,519.45,500.0
2024-04-09 13:10:00,519.45,519.45,519.45,519.45,0.0,519.45,519.45,519.45,519.45,0.0
2024-04-09 13:15:00,519.27,519.31,518.63,519.0,1700.0,519.27,519.31,518.63,519.0,1700.0
2024-04-09 13:20:00,519.09,519.09,518.42,518.61,900.0,519.09,519.09,518.42,518.61,900.0
2024-04-09 13:25:00,518.57,518.57,518.13,518.13,670.0,518.57,518.57,518.13,518.13,670.0
2024-04-09 13:30:00,518.77,518.77,518.77,518.77,100.0,518.77,518.77,518.77,518.77,100.0
2024-04-09 13:35:00,519.31,519.31,519.31,519.31,100.0,519.31,519.31,519.31,519.31,100.0
2024-04-09 13:40:00,519.41,519.5,518.84,518.84,800.0,519.41,519.5,518.84,518.84,800.0
2024-04-09 13:45:00,518.52,518.52,518.52,518.52,100.0,518.52,518.52,518.52,518.52,100.0
2024-04-09 13:50:00,518.73,519.05,518.4,518.4,800.0,518.73,519.05,518.4,518.4,800.0
2024-04-09 13:55:00,518.78,518.79,518.57,518.58,200.0,518.78,518.79,518.57,518.58,200.0
2024-04-09 14:00:00,518.44,518.48,518.08,518.13,1387.0,518.44,518.48,518.08,518.13,1387.0
2024-04-09 14:05:00,518.29,518.69,518.29,518.69,400.0,518.29,518.69,518.29,518.69,400.0
2024-04-09 14:10:00,518.86,519.35,518.74,519.11,400.0,518.86,519.35,518.74,519.11,400.0
2024-04-09 14:15:00,519.5,519.5,518.92,519.49,900.0,519.5,519.5,518.92,519.49,900.0
2024-04-09 14:20:00,519.33,519.33,518.55,518.55,560.0,519.33,519.33,518.55,518.55,560.0
2024-04-09 14:25:00,518.44,518.65,518.32,518.65,300.0,518.44,518.65,518.32,518.65,300.0
2024-04-09 14:30:00,518.33,518.33,517.47,517.47,1596.0,518.33,518.33,517.47,517.47,1596.0
2024-04-09 14:35:00,517.67,517.98,517.5,517.5,1000.0,517.67,517.98,517.5,517.5,1000.0
2024-04-09 14:40:00,517.67,518.07,517.67,518.07,439.0,517.67,518.07,517.67,518.07,439.0
2024-04-09 14:45:00,517.72,518.32,517.72,518.32,325.0,517.72,518.32,517.72,518.32,325.0
2024-04-09 14:50:00,518.38,518.81,518.36,518.81,321.0,518.38,518.81,518.36,518.81,321.0
2024-04-09 14:55:00,518.62,519.19,518.24,518.76,1136.0,518.62,519.19,518.24,518.76,1136.0
2024-04-09 15:00:00,518.49,518.72,518.46,518.59,907.0,518.49,518.72,518.46,518.59,907.0
2024-04-09 15:05:00,519.03,519.08,518.43,518.43,1276.0,519.03,519.08,518.43,518.43,1276.0
2024-04-09 15:10:00,518.35,519.14,518.27,519.14,833.0,518.35,519.14,518.27,519.14,833.0
2024-04-09 15:15:00,519.08,519.83,519.07,519.64,725.0,519.08,519.83,519.07,519.64,725.0
2024-04-09 15:20:00,519.92,521.52,519.77,521.52,1622.0,519.92,521.52,519.77,521.52,1622.0
2024-04-09 15:25:00,521.15,522.26,520.98,522.26,1600.0,521.15,522.26,520.98,522.26,1600.0
2024-04-09 15:30:00,521.58,522.39,521.58,521.74,3200.0,521.58,522.39,521.58,521.74,3200.0
2024-04-09 15:35:00,521.66,521.81,520.34,520.72,2284.0,521.66,521.81,520.34,520.72,2284.0
2024-04-09 15:40:00,521.05,521.16,520.04,520.4,2251.0,521.05,521.16,520.04,520.4,2251.0
2024-04-09 15:45:00,520.78,521.06,519.93,520.09,4496.0,520.78,521.06,519.93,520.09,4496.0
2024-04-09 15:50:00,519.9,520.52,519.29,520.52,8738.0,519.9,520.52,519.29,520.52,8738.0
2024-04-09 15:55:00,520.51,520.58,518.33,519.81,32045.0,520.51,520.58,518.33,519.81,32045.0
2024-04-10 09:30:00,510.35,512.72,504.44,505.14,16259.0,510.35,512.72,504.44,505.14,16259.0
2024-04-10 09:35:00,504.83,505.97,504.6,504.92,1608.0,504.83,505.97,504.6,504.92,1608.0
2024-04-10 09:40:00,504.22,504.22,501.75,503.89,1201.0,504.22,504.22,501.75,503.89,1201.0
2024-04-10 09:45:00,503.18,503.8,502.03,502.08,4447.0,503.18,503.8,502.03,502.08,4447.0
2024-04-10 09:50:00,502.64,503.28,502.64,503.28,1699.0,502.64,503.28,502.64,503.28,1699.0
2024-04-10 09:55:00,502.75,503.6,502.66,502.91,3210.0,502.75,503.6,502.66,502.91,3210.0
2024-04-10 10:00:00,503.0,503.41,502.66,502.8,2100.0,503.0,503.41,502.66,502.8,2100.0
2024-04-10 10:05:00,503.05,503.05,501.95,502.72,858.0,503.05,503.05,501.95,502.72,858.0
2024-04-10 10:10:00,502.96,503.64,502.95,503.44,2400.0,502.96,503.64,502.95,503.44,2400.0
2024-04-10 10:15:00,503.58,504.14,502.88,504.04,1117.0,503.58,504.14,502.88,504.04,1117.0
2024-04-10 10:20:00,503.8,504.25,502.99,503.31,911.0,503.8,504.25,502.99,503.31,911.0
2024-04-10 10:25:00,503.46,503.77,503.46,503.77,400.0,503.46,503.77,503.46,503.77,400.0
2024-04-10 10:30:00,503.56,503.65,502.67,503.58,1695.0,503.56,503.65,502.67,503.58,1695.0
2024-04-10 10:35:00,503.89,505.29,503.89,504.82,2338.0,503.89,505.29,503.89,504.82,2338.0
2024-04-10 10:40:00,504.57,504.57,502.97,502.97,881.0,504.57,504.57,502.97,502.97,881.0
2024-04-10 10:45:00,502.53,502.53,502.0,502.34,900.0,502.53,502.53,502.0,502.34,900.0
2024-04-10 10:50:00,501.91,502.44,501.56,502.44,1191.0,501.91,502.44,501.56,502.44,1191.0
2024-04-10 10:55:00,502.44,502.63,502.07,502.63,500.0,502.44,502.63,502.07,502.63,500.0
2024-04-10 11:00:00,502.93,502.95,502.4,502.87,1300.0,502.93,502.95,502.4,502.87,1300.0
2024-04-10 11:05:00,503.05,504.04,503.04,503.82,2325.0,503.05,504.04,503.04,503.82,2325.0
2024-04-10 11:10:00,503.91,504.11,503.34,503.4,1927.0,503.91,504.11,503.34,503.4,1927.0
2024-04-10 11:15:00,502.99,503.91,502.99,503.91,764.0,502.99,503.91,502.99,503.91,764.0
2024-04-10 11:20:00,503.73,503.74,501.1,502.38,14519.0,503.73,503.74,501.1,502.38,14519.0
2024-04-10 11:25:00,502.95,503.47,502.12,502.12,1483.0,502.95,503.47,502.12,502.12,1483.0
2024-04-10 11:30:00,501.84,502.02,501.4,501.66,3217.0,501.84,502.02,501.4,501.66,3217.0
2024-04-10 11:35:00,501.54,501.54,500.68,500.76,2045.0,501.54,501.54,500.68,500.76,2045.0
2024-04-10 11:40:00,501.28,501.66,500.96,500.96,1300.0,501.28,501.66,500.96,500.96,1300.0
2024-04-10 11:45:00,500.73,501.55,500.73,501.55,1400.0,500.73,501.55,500.73,501.55,1400.0
2024-04-10 11:50:00,501.18,502.36,501.18,502.36,400.0,501.18,502.36,501.18,502.36,400.0
2024-04-10 11:55:00,501.74,502.05,501.59,501.82,1100.0,501.74,502.05,501.59,501.82,1100.0
2024-04-10 12:00:00,501.73,502.61,501.72,502.53,700.0,501.73,502.61,501.72,502.53,700.0
2024-04-10 12:05:00,502.44,502.44,501.92,501.92,900.0,502.44,502.44,501.92,501.92,900.0
2024-04-10 12:10:00,501.78,501.78,500.79,500.8,900.0,501.78,501.78,500.79,500.8,900.0
2024-04-10 12:15:00,501.32,501.41,500.95,501.11,1160.0,501.32,501.41,500.95,501.11,1160.0
2024-04-10 12:20:00,501.03,501.46,501.03,501.46,2293.0,501.03,501.46,501.03,501.46,2293.0
2024-04-10 12:25:00,501.46,502.33,501.45,502.12,3995.0,501.46,502.33,501.45,502.12,3995.0
2024-04-10 12:30:00,502.56,502.56,501.92,502.22,745.0,502.56,502.56,501.92,502.22,745.0
2024-04-10 12:35:00,502.68,503.0,502.67,503.0,200.0,502.68,503.0,502.67,503.0,200.0
2024-04-10 12:40:00,502.51,502.55,501.98,502.24,1600.0,502.51,502.55,501.98,502.24,1600.0
2024-04-10 12:45:00,501.89,502.34,501.89,502.34,200.0,501.89,502.34,501.89,502.34,200.0
2024-04-10 12:50:00,502.49,502.7,502.33,502.64,1400.0,502.49,502.7,502.33,502.64,1400.0
2024-04-10 12:55:00,502.69,503.1,502.68,503.09,1007.0,502.69,503.1,502.68,503.09,1007.0
2024-04-10 13:00:00,503.3,503.31,501.81,501.92,5685.0,503.3,503.31,501.81,501.92,5685.0
2024-04-10 13:05:00,501.49,501.92,501.22,501.51,3153.0,501.49,501.92,501.22,501.51,3153.0
2024-04-10 13:10:00,501.37,502.06,501.37,502.06,934.0,501.37,502.06,501.37,502.06,934.0
2024-04-10 13:15:00,502.07,503.14,502.07,502.87,1817.0,502.07,503.14,502.07,502.87,1817.0
2024-04-10 13:20:00,503.33,503.69,503.33,503.55,300.0,503.33,503.69,503.33,503.55,300.0
2024-04-10 13:25:00,503.96,503.96,503.22,503.22,500.0,503.96,503.96,503.22,503.22,500.0
2024-04-10 13:30:00,503.27,503.27,502.07,502.54,1300.0,503.27,503.27,502.07,502.54,1300.0
2024-04-10 13:35:00,502.15,502.31,502.15,502.19,300.0,502.15,502.31,502.15,502.19,300.0
2024-04-10 13:40:00,502.02,502.48,501.92,502.38,1066.0,502.02,502.48,501.92,502.38,1066.0
2024-04-10 13:45:00,502.36,502.36,502.35,502.36,100.0,502.36,502.36,502.35,502.36,100.0
2024-04-10 13:50:00,502.13,502.82,502.13,502.82,1000.0,502.13,502.82,502.13,502.82,1000.0
2024-04-10 13:55:00,502.61,504.52,502.61,503.92,2501.0,502.61,504.52,502.61,503.92,2501.0
2024-04-10 14:00:00,504.26,504.85,503.42,504.48,1200.0,504.26,504.85,503.42,504.48,1200.0
2024-04-10 14:05:00,504.22,504.37,503.71,504.2,1326.0,504.22,504.37,503.71,504.2,1326.0
2024-04-10 14:10:00,503.94,504.23,503.56,504.23,1701.0,503.94,504.23,503.56,504.23,1701.0
2024-04-10 14:15:00,504.32,504.32,503.4,503.4,587.0,504.32,504.32,503.4,503.4,587.0
2024-04-10 14:20:00,503.56,503.87,503.17,503.17,300.0,503.56,503.87,503.17,503.17,300.0
2024-04-10 14:25:00,502.25,502.52,502.25,502.52,240.0,502.25,502.52,502.25,502.52,240.0
2024-04-10 14:30:00,502.3,502.54,502.29,502.48,300.0,502.3,502.54,502.29,502.48,300.0
2024-04-10 14:35:00,502.82,503.74,502.82,503.48,500.0,502.82,503.74,502.82,503.48,500.0
2024-04-10 14:40:00,503.97,504.2,503.97,504.1,326.0,503.97,504.2,503.97,504.1,326.0
2024-04-10 14:45:00,504.14,504.14,503.89,504.1,681.0,504.14,504.14,503.89,504.1,681.0
2024-04-10 14:50:00,504.44,505.1,503.87,503.87,1973.0,504.44,505.1,503.87,503.87,1973.0
2024-04-10 14:55:00,503.44,503.56,502.81,502.92,675.0,503.44,503.56,502.81,502.92,675.0
2024-04-10 15:00:00,503.52,503.52,503.19,503.24,1000.0,503.52,503.52,503.19,503.24,1000.0
2024-04-10 15:05:00,503.0,503.56,502.99,503.56,400.0,503.0,503.56,502.99,503.56,400.0
2024-04-10 15:10:00,504.52,504.83,504.51,504.78,2873.0,504.52,504.83,504.51,504.78,2873.0
2024-04-10 15:15:00,505.04,505.14,504.74,505.13,2100.0,505.04,505.14,504.74,505.13,2100.0
2024-04-10 15:20:00,505.69,505.94,505.4,505.86,1600.0,505.69,505.94,505.4,505.86,1600.0
2024-04-10 15:25:00,506.16,506.18,505.0,505.0,1782.0,506.16,506.18,505.0,505.0,1782.0
2024-04-10 15:30:00,504.83,504.83,504.05,504.13,1765.0,504.83,504.83,504.05,504.13,1765.0
2024-04-10 15:35:00,504.31,504.59,504.05,504.06,2726.0,504.31,504.59,504.05,504.06,2726.0
2024-04-10 15:40:00,503.97,504.78,503.96,504.78,2661.0,503.97,504.78,503.96,504.78,2661.0
2024-04-10 15:45:00,504.74,505.01,504.36,504.36,3552.0,504.74,505.01,504.36,504.36,3552.0
2024-04-10 15:50:00,504.31,504.31,503.06,504.27,2188.0,504.31,504.31,503.06,504.27,2188.0
2024-04-10 15:55:00,504.3,504.63,503.82,503.95,13704.0,504.3,504.63,503.82,503.95,13704.0
2024-04-11 09:30:00,504.18,504.18,504.18,504.18,2542.0,504.18,504.18,504.18,504.18,2542.0
2024-04-11 09:35:00,504.24,504.89,503.67,503.67,907.0,504.24,504.89,503.67,503.67,907.0
2024-04-11 09:40:00,503.65,503.84,502.25,503.84,900.0,503.65,503.84,502.25,503.84,900.0
2024-04-11 09:45:00,503.84,503.84,503.84,503.84,0.0,503.84,503.84,503.84,503.84,0.0
2024-04-11 09:50:00,504.08,504.38,503.7,504.05,2055.0,504.08,504.38,503.7,504.05,2055.0
2024-04-11 09:55:00,503.82,504.79,503.82,504.79,600.0,503.82,504.79,503.82,504.79,600.0
2024-04-11 10:00:00,504.3,504.63,503.5,504.56,2013.0,504.3,504.63,503.5,504.56,2013.0
2024-04-11 10:05:00,504.59,505.0,504.36,504.36,2019.0,504.59,505.0,504.36,504.36,2019.0
2024-04-11 10:10:00,504.78,505.01,504.75,505.0,700.0,504.78,505.01,504.75,505.0,700.0
2024-04-11 10:15:00,505.08,505.78,504.98,505.78,1869.0,505.08,505.78,504.98,505.78,1869.0
2024-04-11 10:20:00,505.74,506.36,505.74,506.06,300.0,505.74,506.36,505.74,506.06,300.0
2024-04-11 10:25:00,505.88,505.88,505.78,505.79,1455.0,505.88,505.88,505.78,505.79,1455.0
2024-04-11 10:30:00,506.43,507.09,506.35,506.35,1069.0,506.43,507.09,506.35,506.35,1069.0
2024-04-11 10:35:00,506.54,506.56,506.54,506.56,250.0,506.54,506.56,506.54,506.56,250.0
2024-04-11 10:40:00,506.77,506.92,506.76,506.92,300.0,506.77,506.92,506.76,506.92,300.0
2024-04-11 10:45:00,507.1,507.1,506.07,506.68,1500.0,507.1,507.1,506.07,506.68,1500.0
2024-04-11 10:50:00,507.26,507.26,505.46,505.47,1840.0,507.26,507.26,505.46,505.47,1840.0
2024-04-11 10:55:00,506.18,506.18,504.05,504.56,2067.0,506.18,506.18,504.05,504.56,2067.0
2024-04-11 11:00:00,503.98,504.67,503.85,504.67,1525.0,503.98,504.67,503.85,504.67,1525.0
2024-04-11 11:05:00,503.5,503.5,503.5,503.5,100.0,503.5,503.5,503.5,503.5,100.0
2024-04-11 11:10:00,504.25,504.93,504.16,504.66,725.0,504.25,504.93,504.16,504.66,725.0
2024-04-11 11:15:00,505.1,505.47,505.1,505.25,1100.0,505.1,505.47,505.1,505.25,1100.0
2024-04-11 11:20:00,505.18,505.62,504.81,505.62,4000.0,505.18,505.62,504.81,505.62,4000.0
2024-04-11 11:25:00,505.61,505.9,505.61,505.83,1064.0,505.61,505.9,505.61,505.83,1064.0
2024-04-11 11:30:00,505.66,506.91,505.66,506.2,1654.0,505.66,506.91,505.66,506.2,1654.0
2024-04-11 11:35:00,506.42,506.42,506.21,506.21,200.0,506.42,506.42,506.21,506.21,200.0
2024-04-11 11:40:00,506.34,506.88,506.25,506.26,1556.0,506.34,506.88,506.25,506.26,1556.0
2024-04-11 11:45:00,506.33,506.84,506.07,506.45,752.0,506.33,506.84,506.07,506.45,752.0
2024-04-11 11:50:00,506.52,506.56,506.52,506.56,200.0,506.52,506.56,506.52,506.56,200.0
2024-04-11 11:55:00,506.28,507.06,506.28,506.88,1000.0,506.28,507.06,506.28,506.88,1000.0
2024-04-11 12:00:00,506.63,506.63,506.23,506.23,200.0,506.63,506.63,506.23,506.23,200.0
2024-04-11 12:05:00,506.27,506.27,505.95,505.95,436.0,506.27,506.27,505.95,505.95,436.0
2024-04-11 12:10:00,506.24,506.38,505.82,506.22,723.0,506.24,506.38,505.82,506.22,723.0
2024-04-11 12:15:00,506.12,506.25,506.12,506.25,400.0,506.12,506.25,506.12,506.25,400.0
2024-04-11 12:20:00,506.02,506.24,505.17,505.17,1000.0,506.02,506.24,505.17,505.17,1000.0
2024-04-11 12:25:00,505.32,505.54,504.31,504.31,459.0,505.32,505.54,504.31,504.31,459.0
2024-04-11 12:30:00,504.43,504.92,504.43,504.92,400.0,504.43,504.92,504.43,504.92,400.0
2024-04-11 12:35:00,504.94,504.94,504.66,504.67,383.0,504.94,504.94,504.66,504.67,383.0
2024-04-11 12:40:00,504.73,505.32,504.73,505.32,761.0,504.73,505.32,504.73,505.32,761.0
2024-04-11 12:45:00,505.25,505.25,505.25,505.25,100.0,505.25,505.25,505.25,505.25,100.0
2024-04-11 12:50:00,505.21,505.21,505.21,505.21,500.0,505.21,505.21,505.21,505.21,500.0
2024-04-11 12:55:00,505.39,505.85,505.39,505.85,578.0,505.39,505.85,505.39,505.85,578.0
2024-04-11 13:00:00,505.75,506.88,505.72,506.88,683.0,505.75,506.88,505.72,506.88,683.0
2024-04-11 13:05:00,507.07,507.16,507.07,507.13,1200.0,507.07,507.16,507.07,507.13,1200.0
2024-04-11 13:10:00,507.25,507.25,506.89,506.89,1181.0,507.25,507.25,506.89,506.89,1181.0
2024-04-11 13:15:00,506.52,507.29,506.52,507.27,600.0,506.52,507.29,506.52,507.27,600.0
2024-04-11 13:20:00,508.17,508.17,508.17,508.17,100.0,508.17,508.17,508.17,508.17,100.0
2024-04-11 13:25:00,508.49,508.49,507.81,507.81,1000.0,508.49,508.49,507.81,507.81,1000.0
2024-04-11 13:30:00,507.73,508.06,507.72,508.06,200.0,507.73,508.06,507.72,508.06,200.0
2024-04-11 13:35:00,507.37,507.37,507.29,507.29,200.0,507.37,507.37,507.29,507.29,200.0
2024-04-11 13:40:00,507.17,507.32,506.83,507.31,506.0,507.17,507.32,506.83,507.31,506.0
2024-04-11 13:45:00,507.36,507.83,507.35,507.83,400.0,507.36,507.83,507.35,507.83,400.0
2024-04-11 13:50:00,507.83,507.83,507.83,507.83,0.0,507.83,507.83,507.83,507.83,0.0
2024-04-11 13:55:00,508.11,508.11,507.65,507.65,800.0,508.11,508.11,507.65,507.65,800.0
2024-04-11 14:00:00,508.07,508.07,508.07,508.07,100.0,508.07,508.07,508.07,508.07,100.0
2024-04-11 14:05:00,508.0,508.61,508.0,508.52,2455.0,508.0,508.61,508.0,508.52,2455.0
2024-04-11 14:10:00,508.11,509.12,508.04,508.18,2602.0,508.11,509.12,508.04,508.18,2602.0
2024-04-11 14:15:00,508.4,508.57,508.06,508.06,515.0,508.4,508.57,508.06,508.06,515.0
2024-04-11 14:20:00,507.84,508.05,507.84,508.03,400.0,507.84,508.05,507.84,508.03,400.0
2024-04-11 14:25:00,508.22,508.22,507.77,507.77,200.0,508.22,508.22,507.77,507.77,200.0
2024-04-11 14:30:00,507.91,508.01,507.91,508.01,477.0,507.91,508.01,507.91,508.01,477.0
2024-04-11 14:35:00,508.2,508.24,508.19,508.24,439.0,508.2,508.24,508.19,508.24,439.0
2024-04-11 14:40:00,507.98,507.98,507.31,507.66,1400.0,507.98,507.98,507.31,507.66,1400.0
2024-04-11 14:45:00,507.68,507.68,506.76,506.76,500.0,507.68,507.68,506.76,506.76,500.0
2024-04-11 14:50:00,506.85,506.85,506.54,506.54,300.0,506.85,506.85,506.54,506.54,300.0
2024-04-11 14:55:00,506.31,506.48,505.86,505.89,2065.0,506.31,506.48,505.86,505.89,2065.0
2024-04-11 15:00:00,505.89,506.52,505.88,506.35,1708.0,505.89,506.52,505.88,506.35,1708.0
2024-04-11 15:05:00,506.86,506.86,505.93,505.93,600.0,506.86,506.86,505.93,505.93,600.0
2024-04-11 15:10:00,506.02,506.24,505.35,505.36,1386.0,506.02,506.24,505.35,505.36,1386.0
2024-04-11 15:15:00,505.15,505.78,505.07,505.32,2080.0,505.15,505.78,505.07,505.32,2080.0
2024-04-11 15:20:00,505.02,505.29,504.98,504.99,1577.0,505.02,505.29,504.98,504.99,1577.0
2024-04-11 15:25:00,505.12,505.46,504.51,504.51,2688.0,505.12,505.46,504.51,504.51,2688.0
2024-04-11 15:30:00,504.49,504.59,504.03,504.35,2103.0,504.49,504.59,504.03,504.35,2103.0
2024-04-11 15:35:00,504.33,504.33,503.7,503.88,2802.0,504.33,504.33,503.7,503.88,2802.0
2024-04-11 15:40:00,504.14,504.2,503.49,503.98,5080.0,504.14,504.2,503.49,503.98,5080.0
2024-04-11 15:45:00,503.75,504.25,503.73,503.92,5544.0,503.75,504.25,503.73,503.92,5544.0
2024-04-11 15:50:00,503.79,504.05,502.81,503.96,10964.0,503.79,504.05,502.81,503.96,10964.0
2024-04-11 15:55:00,504.0,504.0,502.69,502.85,20824.0,504.0,504.0,502.69,502.85,20824.0
2024-04-12 09:30:00,497.5,500.44,496.27,500.44,4637.0,497.5,500.44,496.27,500.44,4637.0
2024-04-12 09:35:00,499.03,500.05,498.99,500.03,700.0,499.03,500.05,498.99,500.03,700.0
2024-04-12 09:40:00,501.44,501.44,499.95,500.05,1200.0,501.44,501.44,499.95,500.05,1200.0
2024-04-12 09:45:00,500.04,500.07,498.81,499.57,4487.0,500.04,500.07,498.81,499.57,4487.0
2024-04-12 09:50:00,499.57,499.57,499.57,499.57,0.0,499.57,499.57,499.57,499.57,0.0
2024-04-12 09:55:00,500.22,500.39,498.01,498.28,3548.0,500.22,500.39,498.01,498.28,3548.0
2024-04-12 10:00:00,497.44,497.99,497.36,497.84,2175.0,497.44,497.99,497.36,497.84,2175.0
2024-04-12 10:05:00,498.21,498.91,497.52,498.77,1606.0,498.21,498.91,497.52,498.77,1606.0
2024-04-12 10:10:00,498.59,498.59,497.4,498.15,776.0,498.59,498.59,497.4,498.15,776.0
2024-04-12 10:15:00,498.26,499.75,498.18,499.59,1522.0,498.26,499.75,498.18,499.59,1522.0
2024-04-12 10:20:00,499.5,499.5,498.81,498.81,1600.0,499.5,499.5,498.81,498.81,1600.0
2024-04-12 10:25:00,498.81,498.81,498.81,498.81,0.0,498.81,498.81,498.81,498.81,0.0
2024-04-12 10:30:00,499.04,499.62,499.04,499.52,1121.0,499.04,499.62,499.04,499.52,1121.0
2024-04-12 10:35:00,498.34,498.34,496.71,496.86,1600.0,498.34,498.34,496.71,496.86,1600.0
2024-04-12 10:40:00,497.06,497.48,495.0,495.21,7604.0,497.06,497.48,495.0,495.21,7604.0
2024-04-12 10:45:00,495.43,496.07,493.92,494.47,3299.0,495.43,496.07,493.92,494.47,3299.0
2024-04-12 10:50:00,495.6,495.6,494.72,494.86,1110.0,495.6,495.6,494.72,494.86,1110.0
2024-04-12 10:55:00,495.09,496.66,493.97,493.98,3451.0,495.09,496.66,493.97,493.98,3451.0
2024-04-12 11:00:00,494.5,496.28,494.5,496.28,1300.0,494.5,496.28,494.5,496.28,1300.0
2024-04-12 11:05:00,496.41,496.41,495.31,495.9,2575.0,496.41,496.41,495.31,495.9,2575.0
2024-04-12 11:10:00,495.88,495.88,495.73,495.73,200.0,495.88,495.88,495.73,495.73,200.0
2024-04-12 11:15:00,495.56,496.47,495.55,495.75,2800.0,495.56,496.47,495.55,495.75,2800.0
2024-04-12 11:20:00,496.22,496.22,495.19,495.4,9795.0,496.22,496.22,495.19,495.4,9795.0
2024-04-12 11:25:00,495.35,496.69,495.35,496.23,2663.0,495.35,496.69,495.35,496.23,2663.0
2024-04-12 11:30:00,496.21,496.42,496.0,496.27,3200.0,496.21,496.42,496.0,496.27,3200.0
2024-04-12 11:35:00,496.39,496.39,496.0,496.33,2400.0,496.39,496.39,496.0,496.33,2400.0
2024-04-12 11:40:00,496.66,496.71,495.92,496.17,3292.0,496.66,496.71,495.92,496.17,3292.0
2024-04-12 11:45:00,496.3,496.5,496.21,496.22,643.0,496.3,496.5,496.21,496.22,643.0
2024-04-12 11:50:00,496.13,496.29,496.03,496.14,1625.0,496.13,496.29,496.03,496.14,1625.0
2024-04-12 11:55:00,495.74,496.0,495.31,496.0,2457.0,495.74,496.0,495.31,496.0,2457.0
2024-04-12 12:00:00,495.5,495.73,494.79,494.95,14625.0,495.5,495.73,494.79,494.95,14625.0
2024-04-12 12:05:00,494.92,495.95,494.92,495.71,4660.0,494.92,495.95,494.92,495.71,4660.0
2024-04-12 12:10:00,495.69,495.9,494.71,494.87,4072.0,495.69,495.9,494.71,494.87,4072.0
2024-04-12 12:15:00,495.85,496.27,495.04,495.16,2619.0,495.85,496.27,495.04,495.16,2619.0
2024-04-12 12:20:00,495.04,495.67,495.03,495.67,500.0,495.04,495.67,495.03,495.67,500.0
2024-04-12 12:25:00,495.6,495.6,495.6,495.6,100.0,495.6,495.6,495.6,495.6,100.0
2024-04-12 12:30:00,495.56,495.61,495.56,495.58,1400.0,495.56,495.61,495.56,495.58,1400.0
2024-04-12 12:35:00,495.99,496.0,494.96,495.39,3960.0,495.99,496.0,494.96,495.39,3960.0
2024-04-12 12:40:00,495.39,495.91,495.38,495.69,1437.0,495.39,495.91,495.38,495.69,1437.0
2024-04-12 12:45:00,495.5,495.78,495.42,495.48,2701.0,495.5,495.78,495.42,495.48,2701.0
2024-04-12 12:50:00,495.59,495.95,495.59,495.72,1866.0,495.59,495.95,495.59,495.72,1866.0
2024-04-12 12:55:00,495.86,495.86,495.09,495.2,3102.0,495.86,495.86,495.09,495.2,3102.0
2024-04-12 13:00:00,495.41,495.41,494.26,494.77,2826.0,495.41,495.41,494.26,494.77,2826.0
2024-04-12 13:05:00,494.43,494.92,494.43,494.83,1747.0,494.43,494.92,494.43,494.83,1747.0
2024-04-12 13:10:00,494.92,495.24,494.86,494.99,1611.0,494.92,495.24,494.86,494.99,1611.0
2024-04-12 13:15:00,495.06,495.29,494.93,494.94,1397.0,495.06,495.29,494.93,494.94,1397.0
2024-04-12 13:20:00,494.93,494.93,493.78,494.31,5973.0,494.93,494.93,493.78,494.31,5973.0
2024-04-12 13:25:00,494.18,494.5,493.5,493.63,7244.0,494.18,494.5,493.5,493.63,7244.0
2024-04-12 13:30:00,493.14,493.43,493.02,493.43,2430.0,493.14,493.43,493.02,493.43,2430.0
2024-04-12 13:35:00,493.2,493.67,492.99,493.67,2277.0,493.2,493.67,492.99,493.67,2277.0
2024-04-12 13:40:00,493.94,495.05,493.94,494.52,2477.0,493.94,495.05,493.94,494.52,2477.0
2024-04-12 13:45:00,494.39,495.32,494.27,495.32,1186.0,494.39,495.32,494.27,495.32,1186.0
2024-04-12 13:50:00,494.81,494.81,494.45,494.46,437.0,494.81,494.81,494.45,494.46,437.0
2024-04-12 13:55:00,494.0,494.01,493.76,493.86,2075.0,494.0,494.01,493.76,493.86,2075.0
2024-04-12 14:00:00,494.0,494.4,493.68,494.4,3447.0,494.0,494.4,493.68,494.4,3447.0
2024-04-12 14:05:00,494.97,495.73,494.96,495.73,1025.0,494.97,495.73,494.96,495.73,1025.0
2024-04-12 14:10:00,495.88,495.88,495.87,495.88,100.0,495.88,495.88,495.87,495.88,100.0
2024-04-12 14:15:00,495.8,495.99,495.43,495.43,1448.0,495.8,495.99,495.43,495.43,1448.0
2024-04-12 14:20:00,495.7,495.7,494.82,495.39,2013.0,495.7,495.7,494.82,495.39,2013.0
2024-04-12 14:25:00,494.63,495.17,494.31,494.42,2379.0,494.63,495.17,494.31,494.42,2379.0
2024-04-12 14:30:00,494.25,494.75,493.89,494.75,1847.0,494.25,494.75,493.89,494.75,1847.0
2024-04-12 14:35:00,494.47,494.65,494.47,494.65,302.0,494.47,494.65,494.47,494.65,302.0
2024-04-12 14:40:00,494.55,495.46,494.38,494.89,1925.0,494.55,495.46,494.38,494.89,1925.0
2024-04-12 14:45:00,495.06,495.38,495.0,495.37,1437.0,495.06,495.38,495.0,495.37,1437.0
2024-04-12 14:50:00,495.7,496.16,495.7,495.78,1571.0,495.7,496.16,495.7,495.78,1571.0
2024-04-12 14:55:00,495.7,495.71,495.19,495.21,926.0,495.7,495.71,495.19,495.21,926.0
2024-04-12 15:00:00,495.23,496.09,495.05,496.09,605.0,495.23,496.09,495.05,496.09,605.0
2024-04-12 15:05:00,495.92,496.12,495.7,495.7,1662.0,495.92,496.12,495.7,495.7,1662.0
2024-04-12 15:10:00,496.16,496.42,495.77,495.78,920.0,496.16,496.42,495.77,495.78,920.0
2024-04-12 15:15:00,495.3,496.55,495.3,496.55,754.0,495.3,496.55,495.3,496.55,754.0
2024-04-12 15:20:00,496.06,496.06,495.55,495.75,1948.0,496.06,496.06,495.55,495.75,1948.0
2024-04-12 15:25:00,496.15,496.16,495.84,495.85,717.0,496.15,496.16,495.84,495.85,717.0
2024-04-12 15:30:00,496.12,497.16,495.97,496.97,3768.0,496.12,497.16,495.97,496.97,3768.0
2024-04-12 15:35:00,496.96,497.24,496.95,496.99,2253.0,496.96,497.24,496.95,496.99,2253.0
2024-04-12 15:40:00,497.21,498.16,497.08,498.02,2826.0,497.21,498.16,497.08,498.02,2826.0
2024-04-12 15:45:00,498.17,498.64,496.91,496.91,2424.0,498.17,498.64,496.91,496.91,2424.0
2024-04-12 15:50:00,497.4,497.86,496.74,497.23,11189.0,497.4,497.86,496.74,497.23,11189.0
2024-04-12 15:55:00,497.27,497.97,496.94,497.79,26617.0,497.27,497.97,496.94,497.79,26617.0
2024-04-15 09:30:00,506.57,506.57,502.61,504.48,4837.0,506.57,506.57,502.61,504.48,4837.0
2024-04-15 09:35:00,504.48,504.52,502.41,502.41,3100.0,504.48,504.52,502.41,502.41,3100.0
2024-04-15 09:40:00,502.27,503.06,501.22,502.18,1157.0,502.27,503.06,501.22,502.18,1157.0
2024-04-15 09:45:00,501.62,501.86,499.22,500.81,3555.0,501.62,501.86,499.22,500.81,3555.0
2024-04-15 09:50:00,500.02,500.37,499.48,499.98,825.0,500.02,500.37,499.48,499.98,825.0
2024-04-15 09:55:00,500.61,501.21,499.81,500.56,2525.0,500.61,501.21,499.81,500.56,2525.0
2024-04-15 10:00:00,500.51,500.51,499.0,499.74,2878.0,500.51,500.51,499.0,499.74,2878.0
2024-04-15 10:05:00,499.5,499.6,497.1,497.1,2208.0,499.5,499.6,497.1,497.1,2208.0
2024-04-15 10:10:00,497.26,497.26,496.58,496.9,400.0,497.26,497.26,496.58,496.9,400.0
2024-04-15 10:15:00,496.34,497.67,496.34,497.08,977.0,496.34,497.67,496.34,497.08,977.0
2024-04-15 10:20:00,496.58,497.44,496.01,496.61,1500.0,496.58,497.44,496.01,496.61,1500.0
2024-04-15 10:25:00,497.06,497.06,497.06,497.06,100.0,497.06,497.06,497.06,497.06,100.0
2024-04-15 10:30:00,496.34,497.73,496.34,497.73,735.0,496.34,497.73,496.34,497.73,735.0
2024-04-15 10:35:00,497.18,497.7,496.59,496.59,509.0,497.18,497.7,496.59,496.59,509.0
2024-04-15 10:40:00,495.8,497.53,495.8,495.85,3120.0,495.8,497.53,495.8,495.85,3120.0
2024-04-15 10:45:00,496.0,497.1,495.59,497.03,1525.0,496.0,497.1,495.59,497.03,1525.0
2024-04-15 10:50:00,496.83,497.08,496.04,496.04,984.0,496.83,497.08,496.04,496.04,984.0
2024-04-15 10:55:00,496.16,496.26,495.93,496.26,500.0,496.16,496.26,495.93,496.26,500.0
2024-04-15 11:00:00,495.96,497.18,495.95,497.18,400.0,495.96,497.18,495.95,497.18,400.0
2024-04-15 11:05:00,497.03,497.6,497.02,497.5,3444.0,497.03,497.6,497.02,497.5,3444.0
2024-04-15 11:10:00,497.5,498.03,497.5,498.03,1240.0,497.5,498.03,497.5,498.03,1240.0
2024-04-15 11:15:00,498.11,498.3,498.1,498.3,681.0,498.11,498.3,498.1,498.3,681.0
2024-04-15 11:20:00,498.61,499.08,498.61,499.08,1600.0,498.61,499.08,498.61,499.08,1600.0
2024-04-15 11:25:00,499.25,499.7,499.25,499.62,1257.0,499.25,499.7,499.25,499.62,1257.0
2024-04-15 11:30:00,499.72,499.82,499.72,499.82,200.0,499.72,499.82,499.72,499.82,200.0
2024-04-15 11:35:00,499.44,500.04,499.44,500.04,837.0,499.44,500.04,499.44,500.04,837.0
2024-04-15 11:40:00,499.83,499.83,498.91,499.27,2889.0,499.83,499.83,498.91,499.27,2889.0
2024-04-15 11:45:00,499.29,499.33,499.28,499.33,300.0,499.29,499.33,499.28,499.33,300.0
2024-04-15 11:50:00,498.87,500.61,498.68,500.61,1181.0,498.87,500.61,498.68,500.61,1181.0
2024-04-15 11:55:00,500.71,500.71,500.47,500.47,200.0,500.71,500.71,500.47,500.47,200.0
2024-04-15 12:00:00,500.47,500.47,500.47,500.47,0.0,500.47,500.47,500.47,500.47,0.0
2024-04-15 12:05:00,500.29,500.63,500.19,500.35,2150.0,500.29,500.63,500.19,500.35,2150.0
2024-04-15 12:10:00,500.64,500.74,500.53,500.62,1194.0,500.64,500.74,500.53,500.62,1194.0
2024-04-15 12:15:00,500.68,500.68,500.33,500.34,954.0,500.68,500.68,500.33,500.34,954.0
2024-04-15 12:20:00,500.64,500.64,499.65,499.66,668.0,500.64,500.64,499.65,499.66,668.0
2024-04-15 12:25:00,499.64,500.06,499.64,499.81,520.0,499.64,500.06,499.64,499.81,520.0
2024-04-15 12:30:00,499.66,500.02,499.54,499.78,2210.0,499.66,500.02,499.54,499.78,2210.0
2024-04-15 12:35:00,499.79,500.03,499.55,499.74,1499.0,499.79,500.03,499.55,499.74,1499.0
2024-04-15 12:40:00,499.94,500.65,499.94,500.26,1245.0,499.94,500.65,499.94,500.26,1245.0
2024-04-15 12:45:00,500.28,500.28,500.27,500.28,100.0,500.28,500.28,500.27,500.28,100.0
2024-04-15 12:50:00,499.9,500.0,499.37,499.42,1553.0,499.9,500.0,499.37,499.42,1553.0
2024-04-15 12:55:00,499.29,499.67,499.29,499.67,655.0,499.29,499.67,499.29,499.67,655.0
2024-04-15 13:00:00,499.48,499.8,499.46,499.8,607.0,499.48,499.8,499.46,499.8,607.0
2024-04-15 13:05:00,499.56,500.15,499.45,500.08,600.0,499.56,500.15,499.45,500.08,600.0
2024-04-15 13:10:00,499.96,500.73,499.95,500.71,1800.0,499.96,500.73,499.95,500.71,1800.0
2024-04-15 13:15:00,500.42,500.42,499.26,499.59,3537.0,500.42,500.42,499.26,499.59,3537.0
2024-04-15 13:20:00,499.51,499.59,498.0,498.2,1100.0,499.51,499.59,498.0,498.2,1100.0
2024-04-15 13:25:00,498.0,498.21,497.83,498.18,2519.0,498.0,498.21,497.83,498.18,2519.0
2024-04-15 13:30:00,498.0,498.0,497.02,497.96,5554.0,498.0,498.0,497.02,497.96,5554.0
2024-04-15 13:35:00,498.35,498.35,497.39,497.98,1872.0,498.35,498.35,497.39,497.98,1872.0
2024-04-15 13:40:00,497.72,498.37,497.56,498.37,1401.0,497.72,498.37,497.56,498.37,1401.0
2024-04-15 13:45:00,498.28,498.33,497.57,497.73,4459.0,498.28,498.33,497.57,497.73,4459.0
2024-04-15 13:50:00,497.56,497.77,497.08,497.55,6094.0,497.56,497.77,497.08,497.55,6094.0
2024-04-15 13:55:00,497.77,498.08,497.37,498.08,4194.0,497.77,498.08,497.37,498.08,4194.0
2024-04-15 14:00:00,497.97,497.97,496.78,497.14,4644.0,497.97,497.97,496.78,497.14,4644.0
2024-04-15 14:05:00,497.33,497.33,497.02,497.03,200.0,497.33,497.33,497.02,497.03,200.0
2024-04-15 14:10:00,496.79,497.08,496.52,496.81,2829.0,496.79,497.08,496.52,496.81,2829.0
2024-04-15 14:15:00,496.89,496.89,496.5,496.52,1100.0,496.89,496.89,496.5,496.52,1100.0
2024-04-15 14:20:00,496.37,496.37,495.59,495.6,2140.0,496.37,496.37,495.59,495.6,2140.0
2024-04-15 14:25:00,495.94,496.2,495.65,495.65,605.0,495.94,496.2,495.65,495.65,605.0
2024-04-15 14:30:00,495.42,496.28,495.41,495.78,13829.0,495.42,496.28,495.41,495.78,13829.0
2024-04-15 14:35:00,495.71,495.8,494.72,494.72,2982.0,495.71,495.8,494.72,494.72,2982.0
2024-04-15 14:40:00,493.7,493.9,492.73,493.81,2027.0,493.7,493.9,492.73,493.81,2027.0
2024-04-15 14:45:00,493.48,493.48,492.63,492.63,600.0,493.48,493.48,492.63,492.63,600.0
2024-04-15 14:50:00,492.53,492.53,491.7,491.7,905.0,492.53,492.53,491.7,491.7,905.0
2024-04-15 14:55:00,491.84,492.74,491.84,492.52,800.0,491.84,492.74,491.84,492.52,800.0
2024-04-15 15:00:00,491.87,492.14,491.78,491.78,600.0,491.87,492.14,491.78,491.78,600.0
2024-04-15 15:05:00,491.54,491.57,491.43,491.43,500.0,491.54,491.57,491.43,491.43,500.0
2024-04-15 15:10:00,491.6,491.76,491.6,491.61,309.0,491.6,491.76,491.6,491.61,309.0
2024-04-15 15:15:00,491.24,491.58,490.94,491.4,2542.0,491.24,491.58,490.94,491.4,2542.0
2024-04-15 15:20:00,491.62,492.81,491.56,491.78,1600.0,491.62,492.81,491.56,491.78,1600.0
2024-04-15 15:25:00,491.6,491.6,491.03,491.03,300.0,491.6,491.6,491.03,491.03,300.0
2024-04-15 15:30:00,491.42,492.5,491.42,492.3,2198.0,491.42,492.5,491.42,492.3,2198.0
2024-04-15 15:35:00,492.25,492.25,490.77,491.22,1208.0,492.25,492.25,490.77,491.22,1208.0
2024-04-15 15:40:00,490.68,491.36,489.81,489.81,1431.0,490.68,491.36,489.81,489.81,1431.0
2024-04-15 15:45:00,490.17,491.06,489.85,491.05,3350.0,490.17,491.06,489.85,491.05,3350.0
2024-04-15 15:50:00,491.29,491.58,490.47,490.47,10114.0,491.29,491.58,490.47,490.47,10114.0
2024-04-15 15:55:00,491.06,492.16,491.01,491.31,7302.0,491.06,492.16,491.01,491.31,7302.0
2024-04-16 09:30:00,490.62,493.61,490.51,490.52,4970.0,490.62,493.61,490.51,490.52,4970.0
2024-04-16 09:35:00,489.92,490.74,488.79,490.74,1349.0,489.92,490.74,488.79,490.74,1349.0
2024-04-16 09:40:00,491.09,491.09,488.76,488.77,690.0,491.09,491.09,488.76,488.77,690.0
2024-04-16 09:45:00,488.77,489.35,488.76,489.15,600.0,488.77,489.35,488.76,489.15,600.0
2024-04-16 09:50:00,489.49,490.51,489.01,489.36,2808.0,489.49,490.51,489.01,489.36,2808.0
2024-04-16 09:55:00,489.99,490.89,489.42,490.89,3520.0,489.99,490.89,489.42,490.89,3520.0
2024-04-16 10:00:00,490.38,490.38,489.91,490.07,700.0,490.38,490.38,489.91,490.07,700.0
2024-04-16 10:05:00,490.71,491.51,489.91,490.75,2028.0,490.71,491.51,489.91,490.75,2028.0
2024-04-16 10:10:00,491.26,493.6,491.26,493.6,5127.0,491.26,493.6,491.26,493.6,5127.0
2024-04-16 10:15:00,493.03,493.56,492.02,492.54,2839.0,493.03,493.56,492.02,492.54,2839.0
2024-04-16 10:20:00,493.53,494.75,492.91,494.65,5254.0,493.53,494.75,492.91,494.65,5254.0
2024-04-16 10:25:00,494.61,494.61,493.14,493.14,2700.0,494.61,494.61,493.14,493.14,2700.0
2024-04-16 10:30:00,492.61,493.35,492.6,493.35,823.0,492.61,493.35,492.6,493.35,823.0
2024-04-16 10:35:00,493.28,493.28,492.32,492.65,1688.0,493.28,493.28,492.32,492.65,1688.0
2024-04-16 10:40:00,493.19,494.0,493.18,494.0,1489.0,493.19,494.0,493.18,494.0,1489.0
2024-04-16 10:45:00,493.61,494.21,493.35,494.03,1109.0,493.61,494.21,493.35,494.03,1109.0
2024-04-16 10:50:00,493.62,493.87,493.16,493.72,2112.0,493.62,493.87,493.16,493.72,2112.0
2024-04-16 10:55:00,494.19,494.89,494.01,494.85,5896.0,494.19,494.89,494.01,494.85,5896.0
2024-04-16 11:00:00,494.49,495.25,494.47,495.25,1661.0,494.49,495.25,494.47,495.25,1661.0
2024-04-16 11:05:00,495.25,495.57,494.45,494.51,8696.0,495.25,495.57,494.45,494.51,8696.0
2024-04-16 11:10:00,494.92,495.59,494.92,495.59,2710.0,494.92,495.59,494.92,495.59,2710.0
2024-04-16 11:15:00,495.62,495.93,493.76,493.97,6793.0,495.62,495.93,493.76,493.97,6793.0
2024-04-16 11:20:00,493.65,494.75,493.47,494.63,5300.0,493.65,494.75,493.47,494.63,5300.0
2024-04-16 11:25:00,494.73,494.73,494.32,494.42,1950.0,494.73,494.73,494.32,494.42,1950.0
2024-04-16 11:30:00,494.11,494.11,493.02,493.6,27790.0,494.11,494.11,493.02,493.6,27790.0
2024-04-16 11:35:00,493.6,493.6,493.16,493.16,1500.0,493.6,493.6,493.16,493.16,1500.0
2024-04-16 11:40:00,493.16,494.16,492.78,494.16,13488.0,493.16,494.16,492.78,494.16,13488.0
2024-04-16 11:45:00,493.78,494.08,492.62,493.4,5337.0,493.78,494.08,492.62,493.4,5337.0
2024-04-16 11:50:00,493.38,493.6,492.84,493.41,3626.0,493.38,493.6,492.84,493.41,3626.0
2024-04-16 11:55:00,493.3,493.76,493.23,493.24,2282.0,493.3,493.76,493.23,493.24,2282.0
2024-04-16 12:00:00,492.0,492.0,491.76,491.88,1000.0,492.0,492.0,491.76,491.88,1000.0
2024-04-16 12:05:00,491.39,492.34,491.0,492.34,3082.0,491.39,492.34,491.0,492.34,3082.0
2024-04-16 12:10:00,492.27,492.63,492.07,492.63,700.0,492.27,492.63,492.07,492.63,700.0
2024-04-16 12:15:00,492.9,492.9,492.56,492.56,800.0,492.9,492.9,492.56,492.56,800.0
2024-04-16 12:20:00,492.56,492.56,492.55,492.56,100.0,492.56,492.56,492.55,492.56,100.0
2024-04-16 12:25:00,492.93,493.62,492.93,493.62,8580.0,492.93,493.62,492.93,493.62,8580.0
2024-04-16 12:30:00,493.63,493.71,493.06,493.06,1300.0,493.63,493.71,493.06,493.06,1300.0
2024-04-16 12:35:00,491.91,491.91,491.91,491.91,100.0,491.91,491.91,491.91,491.91,100.0
2024-04-16 12:40:00,492.06,492.56,492.06,492.09,1400.0,492.06,492.56,492.06,492.09,1400.0
2024-04-16 12:45:00,491.66,492.18,491.4,491.89,500.0,491.66,492.18,491.4,491.89,500.0
2024-04-16 12:50:00,491.89,492.55,491.66,492.37,1500.0,491.89,492.55,491.66,492.37,1500.0
2024-04-16 12:55:00,492.39,492.39,492.39,492.39,173.0,492.39,492.39,492.39,492.39,173.0
2024-04-16 13:00:00,492.31,492.56,492.03,492.24,1800.0,492.31,492.56,492.03,492.24,1800.0
2024-04-16 13:05:00,492.24,492.77,492.23,492.77,700.0,492.24,492.77,492.23,492.77,700.0
2024-04-16 13:10:00,493.17,493.59,492.89,493.36,543.0,493.17,493.59,492.89,493.36,543.0
2024-04-16 13:15:00,493.36,493.36,493.36,493.36,0.0,493.36,493.36,493.36,493.36,0.0
2024-04-16 13:20:00,494.18,494.66,493.76,494.6,900.0,494.18,494.66,493.76,494.6,900.0
2024-04-16 13:25:00,494.22,495.32,493.61,494.38,2206.0,494.22,495.32,493.61,494.38,2206.0
2024-04-16 13:30:00,493.47,493.47,492.89,493.21,1742.0,493.47,493.47,492.89,493.21,1742.0
2024-04-16 13:35:00,494.13,494.57,493.97,494.4,735.0,494.13,494.57,493.97,494.4,735.0
2024-04-16 13:40:00,494.69,494.69,493.58,493.66,1206.0,494.69,494.69,493.58,493.66,1206.0
2024-04-16 13:45:00,493.38,493.38,493.38,493.38,200.0,493.38,493.38,493.38,493.38,200.0
2024-04-16 13:50:00,493.36,494.31,493.0,494.24,1480.0,493.36,494.31,493.0,494.24,1480.0
2024-04-16 13:55:00,494.11,494.26,493.96,493.96,900.0,494.11,494.26,493.96,493.96,900.0
2024-04-16 14:00:00,494.12,494.12,493.75,494.02,700.0,494.12,494.12,493.75,494.02,700.0
2024-04-16 14:05:00,494.1,495.41,493.89,495.41,1500.0,494.1,495.41,493.89,495.41,1500.0
2024-04-16 14:10:00,495.71,495.94,494.48,494.65,3860.0,495.71,495.94,494.48,494.65,3860.0
2024-04-16 14:15:00,494.65,494.65,494.65,494.65,0.0,494.65,494.65,494.65,494.65,0.0
2024-04-16 14:20:00,492.61,492.61,492.03,492.3,1888.0,492.61,492.61,492.03,492.3,1888.0
2024-04-16 14:25:00,492.66,493.0,492.03,492.39,1200.0,492.66,493.0,492.03,492.39,1200.0
2024-04-16 14:30:00,492.5,492.84,492.03,492.84,635.0,492.5,492.84,492.03,492.84,635.0
2024-04-16 14:35:00,493.39,493.39,492.99,493.0,500.0,493.39,493.39,492.99,493.0,500.0
2024-04-16 14:40:00,493.0,493.0,493.0,493.0,0.0,493.0,493.0,493.0,493.0,0.0
2024-04-16 14:45:00,493.25,493.99,493.24,493.87,700.0,493.25,493.99,493.24,493.87,700.0
2024-04-16 14:50:00,493.91,495.14,493.9,495.14,2645.0,493.91,495.14,493.9,495.14,2645.0
2024-04-16 14:55:00,495.0,495.0,494.22,494.56,2809.0,495.0,495.0,494.22,494.56,2809.0
2024-04-16 15:00:00,494.36,494.36,492.05,492.28,4398.0,494.36,494.36,492.05,492.28,4398.0
2024-04-16 15:05:00,492.12,492.65,492.12,492.43,1725.0,492.12,492.65,492.12,492.43,1725.0
2024-04-16 15:10:00,492.27,492.59,492.03,492.03,3335.0,492.27,492.59,492.03,492.03,3335.0
2024-04-16 15:15:00,491.83,492.32,491.26,491.61,4711.0,491.83,492.32,491.26,491.61,4711.0
2024-04-16 15:20:00,491.61,492.54,491.39,492.2,2013.0,491.61,492.54,491.39,492.2,2013.0
2024-04-16 15:25:00,492.17,492.75,491.88,492.2,4409.0,492.17,492.75,491.88,492.2,4409.0
2024-04-16 15:30:00,492.19,492.19,490.5,490.5,3130.0,492.19,492.19,490.5,490.5,3130.0
2024-04-16 15:35:00,489.72,490.7,489.71,490.22,2669.0,489.72,490.7,489.71,490.22,2669.0
2024-04-16 15:40:00,490.14,490.23,489.51,489.52,8497.0,490.14,490.23,489.51,489.52,8497.0
2024-04-16 15:45:00,489.5,491.39,489.5,491.39,6037.0,489.5,491.39,489.5,491.39,6037.0
2024-04-16 15:50:00,490.86,490.94,489.25,490.37,8890.0,490.86,490.94,489.25,490.37,8890.0
2024-04-16 15:55:00,490.65,490.92,489.3,489.3,22965.0,490.65,490.92,489.3,489.3,22965.0
2024-04-17 09:30:00,489.44,489.65,487.21,488.92,4427.0,489.44,489.65,487.21,488.92,4427.0
2024-04-17 09:35:00,489.32,489.68,488.67,488.67,1078.0,489.32,489.68,488.67,488.67,1078.0
2024-04-17 09:40:00,488.81,489.41,488.24,488.35,2540.0,488.81,489.41,488.24,488.35,2540.0
2024-04-17 09:45:00,488.27,489.79,488.27,488.98,2430.0,488.27,489.79,488.27,488.98,2430.0
2024-04-17 09:50:00,489.79,490.49,489.65,490.04,975.0,489.79,490.49,489.65,490.04,975.0
2024-04-17 09:55:00,490.0,490.0,489.0,489.0,2300.0,490.0,490.0,489.0,489.0,2300.0
2024-04-17 10:00:00,488.37,488.37,485.28,485.53,3158.0,488.37,488.37,485.28,485.53,3158.0
2024-04-17 10:05:00,485.37,487.18,485.24,486.7,1260.0,485.37,487.18,485.24,486.7,1260.0
2024-04-17 10:10:00,487.36,487.36,485.45,486.44,1891.0,487.36,487.36,485.45,486.44,1891.0
2024-04-17 10:15:00,485.92,486.25,485.74,485.76,2507.0,485.92,486.25,485.74,485.76,2507.0
2024-04-17 10:20:00,485.4,485.79,484.6,484.76,4653.0,485.4,485.79,484.6,484.76,4653.0
2024-04-17 10:25:00,485.36,485.36,484.24,484.66,700.0,485.36,485.36,484.24,484.66,700.0
2024-04-17 10:30:00,484.43,484.43,483.51,483.84,800.0,484.43,484.43,483.51,483.84,800.0
2024-04-17 10:35:00,483.71,483.71,482.92,482.92,709.0,483.71,483.71,482.92,482.92,709.0
2024-04-17 10:40:00,483.03,483.58,483.02,483.58,400.0,483.03,483.58,483.02,483.58,400.0
2024-04-17 10:45:00,483.58,483.76,482.84,483.11,918.0,483.58,483.76,482.84,483.11,918.0
2024-04-17 10:50:00,483.48,483.48,481.34,482.18,1854.0,483.48,483.48,481.34,482.18,1854.0
2024-04-17 10:55:00,482.0,482.11,482.0,482.11,300.0,482.0,482.11,482.0,482.11,300.0
2024-04-17 11:00:00,482.53,483.29,482.27,483.29,1391.0,482.53,483.29,482.27,483.29,1391.0
2024-04-17 11:05:00,483.06,483.06,482.06,482.06,750.0,483.06,483.06,482.06,482.06,750.0
2024-04-17 11:10:00,482.31,482.39,482.21,482.21,644.0,482.31,482.39,482.21,482.21,644.0
2024-04-17 11:15:00,482.83,482.83,482.49,482.49,478.0,482.83,482.83,482.49,482.49,478.0
2024-04-17 11:20:00,482.4,482.4,482.03,482.04,500.0,482.4,482.4,482.03,482.04,500.0
2024-04-17 11:25:00,481.81,481.92,480.19,480.36,11090.0,481.81,481.92,480.19,480.36,11090.0
2024-04-17 11:30:00,480.06,480.06,478.59,479.25,9778.0,480.06,480.06,478.59,479.25,9778.0
2024-04-17 11:35:00,479.54,480.27,479.32,480.2,7043.0,479.54,480.27,479.32,480.2,7043.0
2024-04-17 11:40:00,480.04,481.37,480.0,480.69,2986.0,480.04,481.37,480.0,480.69,2986.0
2024-04-17 11:45:00,479.64,479.64,479.63,479.63,200.0,479.64,479.64,479.63,479.63,200.0
2024-04-17 11:50:00,480.02,480.58,479.64,480.58,2366.0,480.02,480.58,479.64,480.58,2366.0
2024-04-17 11:55:00,480.56,480.57,480.31,480.31,762.0,480.56,480.57,480.31,480.31,762.0
2024-04-17 12:00:00,479.89,479.89,479.06,479.06,500.0,479.89,479.89,479.06,479.06,500.0
2024-04-17 12:05:00,478.43,479.35,478.43,478.48,1560.0,478.43,479.35,478.43,478.48,1560.0
2024-04-17 12:10:00,478.79,479.58,478.71,479.21,5398.0,478.79,479.58,478.71,479.21,5398.0
2024-04-17 12:15:00,479.12,479.12,478.42,478.54,600.0,479.12,479.12,478.42,478.54,600.0
2024-04-17 12:20:00,478.7,478.7,478.42,478.43,495.0,478.7,478.7,478.42,478.43,495.0
2024-04-17 12:25:00,478.53,479.61,478.32,478.61,11900.0,478.53,479.61,478.32,478.61,11900.0
2024-04-17 12:30:00,479.11,479.52,479.1,479.52,610.0,479.11,479.52,479.1,479.52,610.0
2024-04-17 12:35:00,478.96,479.7,478.96,479.7,600.0,478.96,479.7,478.96,479.7,600.0
2024-04-17 12:40:00,479.79,480.18,479.19,479.19,2102.0,479.79,480.18,479.19,479.19,2102.0
2024-04-17 12:45:00,479.5,480.74,479.5,480.36,1251.0,479.5,480.74,479.5,480.36,1251.0
2024-04-17 12:50:00,480.0,480.0,480.0,480.0,200.0,480.0,480.0,480.0,480.0,200.0
2024-04-17 12:55:00,480.37,481.22,480.16,480.96,11642.0,480.37,481.22,480.16,480.96,11642.0
2024-04-17 13:00:00,480.96,481.35,480.6,481.1,2672.0,480.96,481.35,480.6,481.1,2672.0
2024-04-17 13:05:00,480.57,481.22,480.54,481.22,1530.0,480.57,481.22,480.54,481.22,1530.0
2024-04-17 13:10:00,481.02,481.02,481.01,481.02,100.0,481.02,481.02,481.01,481.02,100.0
2024-04-17 13:15:00,481.1,482.12,481.1,481.59,1555.0,481.1,482.12,481.1,481.59,1555.0
2024-04-17 13:20:00,481.89,482.15,481.23,481.7,2008.0,481.89,482.15,481.23,481.7,2008.0
2024-04-17 13:25:00,481.7,481.7,481.7,481.7,0.0,481.7,481.7,481.7,481.7,0.0
2024-04-17 13:30:00,482.04,482.04,481.01,481.18,1692.0,482.04,482.04,481.01,481.18,1692.0
2024-04-17 13:35:00,481.58,481.58,480.31,480.5,4336.0,481.58,481.58,480.31,480.5,4336.0
2024-04-17 13:40:00,480.33,480.77,480.26,480.76,2770.0,480.33,480.77,480.26,480.76,2770.0
2024-04-17 13:45:00,480.67,480.67,480.66,480.67,100.0,480.67,480.67,480.66,480.67,100.0
2024-04-17 13:50:00,481.11,481.15,480.27,480.84,1145.0,481.11,481.15,480.27,480.84,1145.0
2024-04-17 13:55:00,481.47,481.47,481.18,481.18,1331.0,481.47,481.47,481.18,481.18,1331.0
2024-04-17 14:00:00,481.3,481.3,481.02,481.11,700.0,481.3,481.3,481.02,481.11,700.0
2024-04-17 14:05:00,481.16,481.4,480.79,481.16,2803.0,481.16,481.4,480.79,481.16,2803.0
2024-04-17 14:10:00,480.9,480.97,480.12,480.12,1700.0,480.9,480.97,480.12,480.12,1700.0
2024-04-17 14:15:00,479.81,480.9,479.81,480.9,1975.0,479.81,480.9,479.81,480.9,1975.0
2024-04-17 14:20:00,480.46,480.46,479.94,479.94,514.0,480.46,480.46,479.94,479.94,514.0
2024-04-17 14:25:00,480.04,481.07,480.04,480.41,3263.0,480.04,481.07,480.04,480.41,3263.0
2024-04-17 14:30:00,480.42,480.42,480.34,480.34,200.0,480.42,480.42,480.34,480.34,200.0
2024-04-17 14:35:00,479.51,480.24,479.48,480.24,3226.0,479.51,480.24,479.48,480.24,3226.0
2024-04-17 14:40:00,480.62,481.55,480.62,481.5,1100.0,480.62,481.55,480.62,481.5,1100.0
2024-04-17 14:45:00,481.94,481.94,480.73,480.73,1906.0,481.94,481.94,480.73,480.73,1906.0
2024-04-17 14:50:00,480.19,480.21,478.79,478.79,2022.0,480.19,480.21,478.79,478.79,2022.0
2024-04-17 14:55:00,478.5,478.6,478.11,478.16,2317.0,478.5,478.6,478.11,478.16,2317.0
2024-04-17 15:00:00,478.21,478.89,478.19,478.49,3885.0,478.21,478.89,478.19,478.49,3885.0
2024-04-17 15:05:00,478.52,478.99,478.36,478.91,2151.0,478.52,478.99,478.36,478.91,2151.0
2024-04-17 15:10:00,479.06,479.23,478.79,478.99,1758.0,479.06,479.23,478.79,478.99,1758.0
2024-04-17 15:15:00,479.0,479.59,478.79,479.59,1646.0,479.0,479.59,478.79,479.59,1646.0
2024-04-17 15:20:00,479.31,479.84,479.02,479.67,2216.0,479.31,479.84,479.02,479.67,2216.0
2024-04-17 15:25:00,479.69,480.01,479.69,479.9,1325.0,479.69,480.01,479.69,479.9,1325.0
2024-04-17 15:30:00,480.24,480.42,479.91,480.25,1760.0,480.24,480.42,479.91,480.25,1760.0
2024-04-17 15:35:00,480.0,480.21,479.5,479.96,2827.0,480.0,480.21,479.5,479.96,2827.0
2024-04-17 15:40:00,479.82,479.82,478.95,478.96,5407.0,479.82,479.82,478.95,478.96,5407.0
2024-04-17 15:45:00,478.8,479.81,478.68,479.66,8030.0,478.8,479.81,478.68,479.66,8030.0
2024-04-17 15:50:00,479.71,480.34,479.35,479.64,11863.0,479.71,480.34,479.35,479.64,11863.0
2024-04-17 15:55:00,480.0,480.19,477.63,477.84,38307.0,480.0,480.19,477.63,477.84,38307.0
2024-04-18 09:30:00,478.29,482.97,476.32,478.19,6718.0,478.29,482.97,476.32,478.19,6718.0
2024-04-18 09:35:00,480.55,480.55,475.56,476.15,6317.0,480.55,480.55,475.56,476.15,6317.0
2024-04-18 09:40:00,476.81,477.0,475.73,476.56,4075.0,476.81,477.0,475.73,476.56,4075.0
2024-04-18 09:45:00,476.68,477.23,476.06,477.06,3554.0,476.68,477.23,476.06,477.06,3554.0
2024-04-18 09:50:00,476.81,476.82,475.84,475.84,1810.0,476.81,476.82,475.84,475.84,1810.0
2024-04-18 09:55:00,476.2,478.09,476.2,477.92,2865.0,476.2,478.09,476.2,477.92,2865.0
2024-04-18 10:00:00,477.95,478.43,476.59,476.86,3209.0,477.95,478.43,476.59,476.86,3209.0
2024-04-18 10:05:00,476.99,477.42,476.96,477.4,1692.0,476.99,477.42,476.96,477.4,1692.0
2024-04-18 10:10:00,477.54,480.06,477.52,480.06,1200.0,477.54,480.06,477.52,480.06,1200.0
2024-04-18 10:15:00,480.39,480.97,480.31,480.31,500.0,480.39,480.97,480.31,480.31,500.0
2024-04-18 10:20:00,480.44,481.16,480.31,480.61,3034.0,480.44,481.16,480.31,480.61,3034.0
2024-04-18 10:25:00,480.5,481.2,480.27,480.73,1106.0,480.5,481.2,480.27,480.73,1106.0
2024-04-18 10:30:00,480.73,480.73,480.73,480.73,0.0,480.73,480.73,480.73,480.73,0.0
2024-04-18 10:35:00,481.14,481.9,480.69,480.69,2610.0,481.14,481.9,480.69,480.69,2610.0
2024-04-18 10:40:00,481.02,481.48,481.02,481.41,400.0,481.02,481.48,481.02,481.41,400.0
2024-04-18 10:45:00,481.95,482.03,480.34,481.04,7000.0,481.95,482.03,480.34,481.04,7000.0
2024-04-18 10:50:00,481.71,481.72,480.71,480.84,600.0,481.71,481.72,480.71,480.84,600.0
2024-04-18 10:55:00,480.85,481.42,480.85,480.86,320.0,480.85,481.42,480.85,480.86,320.0
2024-04-18 11:00:00,481.57,481.57,481.57,481.57,300.0,481.57,481.57,481.57,481.57,300.0
2024-04-18 11:05:00,481.79,482.14,481.78,482.14,852.0,481.79,482.14,481.78,482.14,852.0
2024-04-18 11:10:00,482.04,482.95,481.67,482.63,3542.0,482.04,482.95,481.67,482.63,3542.0
2024-04-18 11:15:00,482.81,482.85,481.86,481.86,1316.0,482.81,482.85,481.86,481.86,1316.0
2024-04-18 11:20:00,482.14,482.14,482.03,482.03,315.0,482.14,482.14,482.03,482.03,315.0
2024-04-18 11:25:00,481.9,481.9,481.85,481.86,300.0,481.9,481.9,481.85,481.86,300.0
2024-04-18 11:30:00,481.32,481.5,481.32,481.5,400.0,481.32,481.5,481.32,481.5,400.0
2024-04-18 11:35:00,481.32,482.08,481.32,482.04,1406.0,481.32,482.08,481.32,482.04,1406.0
2024-04-18 11:40:00,482.19,482.47,481.83,482.24,5557.0,482.19,482.47,481.83,482.24,5557.0
2024-04-18 11:45:00,482.31,482.58,482.31,482.58,900.0,482.31,482.58,482.31,482.58,900.0
2024-04-18 11:50:00,482.7,482.7,481.92,482.25,1415.0,482.7,482.7,481.92,482.25,1415.0
2024-04-18 11:55:00,482.92,483.1,482.55,482.55,522.0,482.92,483.1,482.55,482.55,522.0
2024-04-18 12:00:00,482.52,482.52,481.81,481.81,1190.0,482.52,482.52,481.81,481.81,1190.0
2024-04-18 12:05:00,481.83,481.88,481.83,481.88,500.0,481.83,481.88,481.83,481.88,500.0
2024-04-18 12:10:00,481.96,482.14,481.83,482.14,500.0,481.96,482.14,481.83,482.14,500.0
2024-04-18 12:15:00,481.77,482.01,481.76,482.0,422.0,481.77,482.01,481.76,482.0,422.0
2024-04-18 12:20:00,482.0,482.01,482.0,482.0,210.0,482.0,482.01,482.0,482.0,210.0
2024-04-18 12:25:00,482.0,482.59,481.89,482.53,6393.0,482.0,482.59,481.89,482.53,6393.0
2024-04-18 12:30:00,482.21,482.5,481.41,481.47,4937.0,482.21,482.5,481.41,481.47,4937.0
2024-04-18 12:35:00,481.56,482.32,481.56,481.59,1552.0,481.56,482.32,481.56,481.59,1552.0
2024-04-18 12:40:00,481.75,481.86,481.74,481.86,937.0,481.75,481.86,481.74,481.86,937.0
2024-04-18 12:45:00,481.53,481.53,480.77,480.95,800.0,481.53,481.53,480.77,480.95,800.0
2024-04-18 12:50:00,480.9,480.9,479.51,479.62,1000.0,480.9,480.9,479.51,479.62,1000.0
2024-04-18 12:55:00,479.65,479.91,479.52,479.86,1032.0,479.65,479.91,479.52,479.86,1032.0
2024-04-18 13:00:00,480.05,480.06,479.96,479.96,500.0,480.05,480.06,479.96,479.96,500.0
2024-04-18 13:05:00,479.76,480.25,479.51,480.1,1480.0,479.76,480.25,479.51,480.1,1480.0
2024-04-18 13:10:00,479.95,479.95,479.2,479.47,1000.0,479.95,479.95,479.2,479.47,1000.0
2024-04-18 13:15:00,479.29,479.35,478.46,478.77,1289.0,479.29,479.35,478.46,478.77,1289.0
2024-04-18 13:20:00,479.25,479.32,478.3,478.31,500.0,479.25,479.32,478.3,478.31,500.0
2024-04-18 13:25:00,478.1,479.44,478.09,479.44,800.0,478.1,479.44,478.09,479.44,800.0
2024-04-18 13:30:00,479.1,479.1,478.67,478.67,800.0,479.1,479.1,478.67,478.67,800.0
2024-04-18 13:35:00,478.74,479.17,476.63,477.16,6800.0,478.74,479.17,476.63,477.16,6800.0
2024-04-18 13:40:00,477.03,477.32,476.65,477.32,600.0,477.03,477.32,476.65,477.32,600.0
2024-04-18 13:45:00,477.54,477.56,477.54,477.56,275.0,477.54,477.56,477.54,477.56,275.0
2024-04-18 13:50:00,476.98,476.98,476.56,476.56,311.0,476.98,476.98,476.56,476.56,311.0
2024-04-18 13:55:00,476.52,477.39,476.52,477.39,1000.0,476.52,477.39,476.52,477.39,1000.0
2024-04-18 14:00:00,477.17,477.51,476.91,477.1,1909.0,477.17,477.51,476.91,477.1,1909.0
2024-04-18 14:05:00,477.28,477.83,477.25,477.64,2855.0,477.28,477.83,477.25,477.64,2855.0
2024-04-18 14:10:00,477.64,478.46,477.5,478.45,2304.0,477.64,478.46,477.5,478.45,2304.0
2024-04-18 14:15:00,478.58,478.78,478.35,478.74,1700.0,478.58,478.78,478.35,478.74,1700.0
2024-04-18 14:20:00,478.69,479.18,478.58,479.18,3105.0,478.69,479.18,478.58,479.18,3105.0
2024-04-18 14:25:00,479.14,479.45,478.18,478.23,2686.0,479.14,479.45,478.18,478.23,2686.0
2024-04-18 14:30:00,477.25,477.25,476.74,476.74,1400.0,477.25,477.25,476.74,476.74,1400.0
2024-04-18 14:35:00,476.95,477.42,476.95,477.42,720.0,476.95,477.42,476.95,477.42,720.0
2024-04-18 14:40:00,477.73,477.8,477.73,477.8,300.0,477.73,477.8,477.73,477.8,300.0
2024-04-18 14:45:00,477.86,478.12,477.76,478.0,1021.0,477.86,478.12,477.76,478.0,1021.0
2024-04-18 14:50:00,477.74,477.78,477.63,477.63,1272.0,477.74,477.78,477.63,477.63,1272.0
2024-04-18 14:55:00,478.07,478.07,477.33,477.58,1300.0,478.07,478.07,477.33,477.58,1300.0
2024-04-18 15:00:00,477.38,478.3,477.37,478.3,1000.0,477.38,478.3,477.37,478.3,1000.0
2024-04-18 15:05:00,478.32,478.42,477.93,477.93,1300.0,478.32,478.42,477.93,477.93,1300.0
2024-04-18 15:10:00,478.57,478.58,477.77,477.91,700.0,478.57,478.58,477.77,477.91,700.0
2024-04-18 15:15:00,477.8,477.81,477.4,477.41,2074.0,477.8,477.81,477.4,477.41,2074.0
2024-04-18 15:20:00,477.5,478.37,477.29,477.71,1896.0,477.5,478.37,477.29,477.71,1896.0
2024-04-18 15:25:00,477.27,477.84,477.18,477.69,1000.0,477.27,477.84,477.18,477.69,1000.0
2024-04-18 15:30:00,477.66,477.76,477.66,477.74,700.0,477.66,477.76,477.66,477.74,700.0
2024-04-18 15:35:00,478.15,478.54,476.64,476.64,4694.0,478.15,478.54,476.64,476.64,4694.0
2024-04-18 15:40:00,476.39,476.95,476.39,476.94,1100.0,476.39,476.95,476.39,476.94,1100.0
2024-04-18 15:45:00,476.98,477.45,476.84,477.45,2375.0,476.98,477.45,476.84,477.45,2375.0
2024-04-18 15:50:00,477.38,477.55,476.18,476.63,6880.0,477.38,477.55,476.18,476.63,6880.0
2024-04-18 15:55:00,476.65,478.07,476.57,477.91,17110.0,476.65,478.07,476.57,477.91,17110.0
2024-04-19 09:30:00,482.2,482.21,477.64,477.64,25606.0,482.2,482.21,477.64,477.64,25606.0
2024-04-19 09:35:00,479.9,479.9,478.52,478.53,1119.0,479.9,479.9,478.52,478.53,1119.0
2024-04-19 09:40:00,478.99,478.99,476.48,477.96,1700.0,478.99,478.99,476.48,477.96,1700.0
2024-04-19 09:45:00,478.37,479.82,478.14,478.53,3373.0,478.37,479.82,478.14,478.53,3373.0
2024-04-19 09:50:00,477.6,477.6,476.05,476.74,1308.0,477.6,477.6,476.05,476.74,1308.0
2024-04-19 09:55:00,476.75,476.83,475.36,476.16,9827.0,476.75,476.83,475.36,476.16,9827.0
2024-04-19 10:00:00,476.73,477.64,475.5,476.38,3273.0,476.73,477.64,475.5,476.38,3273.0
2024-04-19 10:05:00,476.67,476.67,475.47,475.99,2183.0,476.67,476.67,475.47,475.99,2183.0
2024-04-19 10:10:00,475.92,475.92,474.8,474.9,1100.0,475.92,475.92,474.8,474.9,1100.0
2024-04-19 10:15:00,475.12,475.23,474.33,474.49,3073.0,475.12,475.23,474.33,474.49,3073.0
2024-04-19 10:20:00,474.79,475.26,474.55,475.0,1861.0,474.79,475.26,474.55,475.0,1861.0
2024-04-19 10:25:00,474.9,476.39,474.89,476.35,2297.0,474.9,476.39,474.89,476.35,2297.0
2024-04-19 10:30:00,476.29,476.38,475.7,476.15,3092.0,476.29,476.38,475.7,476.15,3092.0
2024-04-19 10:35:00,476.25,476.38,475.48,475.49,1892.0,476.25,476.38,475.48,475.49,1892.0
2024-04-19 10:40:00,474.82,476.21,474.82,476.19,700.0,474.82,476.21,474.82,476.19,700.0
2024-04-19 10:45:00,476.55,476.78,476.43,476.43,1350.0,476.55,476.78,476.43,476.43,1350.0
2024-04-19 10:50:00,476.41,476.98,476.14,476.73,1064.0,476.41,476.98,476.14,476.73,1064.0
2024-04-19 10:55:00,476.46,476.46,475.89,475.89,1300.0,476.46,476.46,475.89,475.89,1300.0
2024-04-19 11:00:00,475.49,475.49,474.11,474.11,700.0,475.49,475.49,474.11,474.11,700.0
2024-04-19 11:05:00,475.3,475.42,474.79,474.79,1278.0,475.3,475.42,474.79,474.79,1278.0
2024-04-19 11:10:00,474.95,475.16,473.92,473.93,1727.0,474.95,475.16,473.92,473.93,1727.0
2024-04-19 11:15:00,473.69,474.57,473.69,474.25,2210.0,473.69,474.57,473.69,474.25,2210.0
2024-04-19 11:20:00,474.24,474.24,474.23,474.24,100.0,474.24,474.24,474.23,474.24,100.0
2024-04-19 11:25:00,474.06,474.24,473.88,474.24,400.0,474.06,474.24,473.88,474.24,400.0
2024-04-19 11:30:00,474.03,474.03,473.62,473.88,1400.0,474.03,474.03,473.62,473.88,1400.0
2024-04-19 11:35:00,474.33,474.33,473.73,474.2,2331.0,474.33,474.33,473.73,474.2,2331.0
2024-04-19 11:40:00,474.62,474.79,473.96,474.06,1290.0,474.62,474.79,473.96,474.06,1290.0
2024-04-19 11:45:00,474.08,474.65,474.08,474.65,2530.0,474.08,474.65,474.08,474.65,2530.0
2024-04-19 11:50:00,474.87,475.65,474.78,475.52,1000.0,474.87,475.65,474.78,475.52,1000.0
2024-04-19 11:55:00,475.48,475.48,474.67,474.88,3364.0,475.48,475.48,474.67,474.88,3364.0
2024-04-19 12:00:00,475.11,475.36,474.67,474.74,4805.0,475.11,475.36,474.67,474.74,4805.0
2024-04-19 12:05:00,474.73,475.67,474.73,475.67,600.0,474.73,475.67,474.73,475.67,600.0
2024-04-19 12:10:00,475.38,475.55,475.0,475.0,1620.0,475.38,475.55,475.0,475.0,1620.0
2024-04-19 12:15:00,474.98,475.23,474.79,475.01,1000.0,474.98,475.23,474.79,475.01,1000.0
2024-04-19 12:20:00,474.76,475.06,474.24,474.25,956.0,474.76,475.06,474.24,474.25,956.0
2024-04-19 12:25:00,474.53,475.04,473.85,474.11,5876.0,474.53,475.04,473.85,474.11,5876.0
2024-04-19 12:30:00,474.85,475.1,474.85,475.1,700.0,474.85,475.1,474.85,475.1,700.0
2024-04-19 12:35:00,474.84,474.84,474.38,474.68,1244.0,474.84,474.84,474.38,474.68,1244.0
2024-04-19 12:40:00,474.65,475.13,474.65,474.94,500.0,474.65,475.13,474.65,474.94,500.0
2024-04-19 12:45:00,474.96,475.22,474.72,475.19,1100.0,474.96,475.22,474.72,475.19,1100.0
2024-04-19 12:50:00,475.23,476.0,475.23,475.34,1199.0,475.23,476.0,475.23,475.34,1199.0
2024-04-19 12:55:00,475.36,475.58,475.08,475.35,1407.0,475.36,475.58,475.08,475.35,1407.0
2024-04-19 13:00:00,475.45,475.45,475.21,475.21,200.0,475.45,475.45,475.21,475.21,200.0
2024-04-19 13:05:00,475.28,475.9,475.27,475.69,1146.0,475.28,475.9,475.27,475.69,1146.0
2024-04-19 13:10:00,475.93,475.93,475.5,475.79,1287.0,475.93,475.93,475.5,475.79,1287.0
2024-04-19 13:15:00,475.47,475.62,475.47,475.62,651.0,475.47,475.62,475.47,475.62,651.0
2024-04-19 13:20:00,475.77,475.8,475.53,475.53,978.0,475.77,475.8,475.53,475.53,978.0
2024-04-19 13:25:00,475.41,475.46,475.1,475.4,1300.0,475.41,475.46,475.1,475.4,1300.0
2024-04-19 13:30:00,474.86,475.29,474.78,474.78,850.0,474.86,475.29,474.78,474.78,850.0
2024-04-19 13:35:00,474.72,474.95,474.14,474.14,400.0,474.72,474.95,474.14,474.14,400.0
2024-04-19 13:40:00,474.0,474.1,473.73,474.08,1292.0,474.0,474.1,473.73,474.08,1292.0
2024-04-19 13:45:00,474.31,475.03,474.28,475.03,1387.0,474.31,475.03,474.28,475.03,1387.0
2024-04-19 13:50:00,475.2,475.68,475.2,475.68,947.0,475.2,475.68,475.2,475.68,947.0
2024-04-19 13:55:00,475.4,475.4,474.65,474.8,2555.0,475.4,475.4,474.65,474.8,2555.0
2024-04-19 14:00:00,474.87,474.87,474.11,474.29,3554.0,474.87,474.87,474.11,474.29,3554.0
2024-04-19 14:05:00,474.67,475.18,474.23,474.48,2005.0,474.67,475.18,474.23,474.48,2005.0
2024-04-19 14:10:00,474.81,474.81,474.02,474.02,3446.0,474.81,474.81,474.02,474.02,3446.0
2024-04-19 14:15:00,474.01,474.12,473.98,474.02,2945.0,474.01,474.12,473.98,474.02,2945.0
2024-04-19 14:20:00,474.07,474.51,474.07,474.29,800.0,474.07,474.51,474.07,474.29,800.0
2024-04-19 14:25:00,474.3,474.7,474.14,474.14,5062.0,474.3,474.7,474.14,474.14,5062.0
2024-04-19 14:30:00,473.84,474.11,473.56,473.87,1000.0,473.84,474.11,473.56,473.87,1000.0
2024-04-19 14:35:00,473.99,473.99,472.86,472.91,3586.0,473.99,473.99,472.86,472.91,3586.0
2024-04-19 14:40:00,472.87,472.87,472.38,472.86,2103.0,472.87,472.87,472.38,472.86,2103.0
2024-04-19 14:45:00,472.58,472.99,472.47,472.99,3754.0,472.58,472.99,472.47,472.99,3754.0
2024-04-19 14:50:00,472.98,473.11,471.41,471.6,6918.0,472.98,473.11,471.41,471.6,6918.0
2024-04-19 14:55:00,471.89,472.7,471.5,472.7,1535.0,471.89,472.7,471.5,472.7,1535.0
2024-04-19 15:00:00,472.48,472.72,472.48,472.72,300.0,472.48,472.72,472.48,472.72,300.0
2024-04-19 15:05:00,472.98,472.98,471.97,472.75,2800.0,472.98,472.98,471.97,472.75,2800.0
2024-04-19 15:10:00,472.37,473.23,472.34,473.05,2750.0,472.37,473.23,472.34,473.05,2750.0
2024-04-19 15:15:00,472.91,472.91,472.62,472.76,1328.0,472.91,472.91,472.62,472.76,1328.0
2024-04-19 15:20:00,472.97,473.46,472.88,473.4,1623.0,472.97,473.46,472.88,473.4,1623.0
2024-04-19 15:25:00,473.13,473.88,473.13,473.52,4045.0,473.13,473.88,473.13,473.52,4045.0
2024-04-19 15:30:00,473.54,473.57,473.14,473.41,1128.0,473.54,473.57,473.14,473.41,1128.0
2024-04-19 15:35:00,473.2,473.23,472.34,472.51,6313.0,473.2,473.23,472.34,472.51,6313.0
2024-04-19 15:40:00,472.34,472.51,471.58,472.5,3000.0,472.34,472.51,471.58,472.5,3000.0
2024-04-19 15:45:00,472.38,472.92,472.1,472.7,2252.0,472.38,472.92,472.1,472.7,2252.0
2024-04-19 15:50:00,472.5,474.39,472.5,474.39,5819.0,472.5,474.39,472.5,474.39,5819.0
2024-04-19 15:55:00,474.11,476.42,474.11,476.36,43743.0,474.11,476.42,474.11,476.36,43743.0
2024-04-22 09:30:00,481.12,481.12,474.67,475.72,9743.0,481.12,481.12,474.67,475.72,9743.0
2024-04-22 09:35:00,474.03,477.8,473.86,477.8,2552.0,474.03,477.8,473.86,477.8,2552.0
2024-04-22 09:40:00,477.1,477.34,476.35,477.34,1300.0,477.1,477.34,476.35,477.34,1300.0
2024-04-22 09:45:00,477.82,477.82,477.82,477.82,105.0,477.82,477.82,477.82,477.82,105.0
2024-04-22 09:50:00,477.6,478.04,477.6,478.04,300.0,477.6,478.04,477.6,478.04,300.0
2024-04-22 09:55:00,478.09,478.09,476.58,476.76,3183.0,478.09,478.09,476.58,476.76,3183.0
2024-04-22 10:00:00,476.78,478.51,476.78,477.41,3630.0,476.78,478.51,476.78,477.41,3630.0
2024-04-22 10:05:00,477.54,478.12,477.54,478.12,369.0,477.54,478.12,477.54,478.12,369.0
2024-04-22 10:10:00,478.03,478.19,476.92,476.93,2202.0,478.03,478.19,476.92,476.93,2202.0
2024-04-22 10:15:00,477.13,477.14,476.42,476.81,2349.0,477.13,477.14,476.42,476.81,2349.0
2024-04-22 10:20:00,476.0,476.75,476.0,476.75,865.0,476.0,476.75,476.0,476.75,865.0
2024-04-22 10:25:00,477.63,477.63,477.2,477.2,400.0,477.63,477.63,477.2,477.2,400.0
2024-04-22 10:30:00,476.84,476.95,476.5,476.5,906.0,476.84,476.95,476.5,476.5,906.0
2024-04-22 10:35:00,477.17,477.17,476.6,476.6,1770.0,477.17,477.17,476.6,476.6,1770.0
2024-04-22 10:40:00,476.79,476.79,475.75,475.75,1997.0,476.79,476.79,475.75,475.75,1997.0
2024-04-22 10:45:00,475.59,476.37,475.59,476.37,980.0,475.59,476.37,475.59,476.37,980.0
2024-04-22 10:50:00,476.18,476.18,474.91,475.21,4334.0,476.18,476.18,474.91,475.21,4334.0
2024-04-22 10:55:00,475.16,475.4,475.16,475.4,600.0,475.16,475.4,475.16,475.4,600.0
2024-04-22 11:00:00,475.47,476.0,475.46,475.46,1357.0,475.47,476.0,475.46,475.46,1357.0
2024-04-22 11:05:00,475.47,475.5,474.99,475.46,800.0,475.47,475.5,474.99,475.46,800.0
2024-04-22 11:10:00,475.28,475.66,475.16,475.29,1100.0,475.28,475.66,475.16,475.29,1100.0
2024-04-22 11:15:00,474.58,474.88,474.36,474.88,700.0,474.58,474.88,474.36,474.88,700.0
2024-04-22 11:20:00,475.27,475.62,475.15,475.25,1600.0,475.27,475.62,475.15,475.25,1600.0
2024-04-22 11:25:00,475.08,475.2,474.88,474.88,1449.0,475.08,475.2,474.88,474.88,1449.0
2024-04-22 11:30:00,475.36,475.86,474.92,475.17,1019.0,475.36,475.86,474.92,475.17,1019.0
2024-04-22 11:35:00,475.66,475.82,475.47,475.55,500.0,475.66,475.82,475.47,475.55,500.0
2024-04-22 11:40:00,475.17,475.37,474.8,475.26,1316.0,475.17,475.37,474.8,475.26,1316.0
2024-04-22 11:45:00,474.83,475.26,474.63,474.63,1501.0,474.83,475.26,474.63,474.63,1501.0
2024-04-22 11:50:00,474.61,475.38,474.6,475.38,4324.0,474.61,475.38,474.6,475.38,4324.0
2024-04-22 11:55:00,475.77,476.12,475.76,476.12,600.0,475.77,476.12,475.76,476.12,600.0
2024-04-22 12:00:00,476.52,476.53,476.07,476.18,2201.0,476.52,476.53,476.07,476.18,2201.0
2024-04-22 12:05:00,476.32,476.46,476.32,476.42,700.0,476.32,476.46,476.32,476.42,700.0
2024-04-22 12:10:00,476.56,476.73,476.4,476.46,1051.0,476.56,476.73,476.4,476.46,1051.0
2024-04-22 12:15:00,476.57,476.76,476.16,476.52,1600.0,476.57,476.76,476.16,476.52,1600.0
2024-04-22 12:20:00,475.64,475.88,474.72,474.73,1795.0,475.64,475.88,474.72,474.73,1795.0
2024-04-22 12:25:00,474.77,475.15,474.77,474.99,800.0,474.77,475.15,474.77,474.99,800.0
2024-04-22 12:30:00,474.92,475.39,474.92,475.16,1683.0,474.92,475.39,474.92,475.16,1683.0
2024-04-22 12:35:00,475.06,475.26,474.84,475.14,1153.0,475.06,475.26,474.84,475.14,1153.0
2024-04-22 12:40:00,475.41,475.41,475.41,475.41,200.0,475.41,475.41,475.41,475.41,200.0
2024-04-22 12:45:00,475.68,475.81,475.68,475.71,801.0,475.68,475.81,475.68,475.71,801.0
2024-04-22 12:50:00,476.09,476.15,475.68,475.97,660.0,476.09,476.15,475.68,475.97,660.0
2024-04-22 12:55:00,476.25,476.83,476.25,476.6,1100.0,476.25,476.83,476.25,476.6,1100.0
2024-04-22 13:00:00,476.65,476.83,476.29,476.53,1404.0,476.65,476.83,476.29,476.53,1404.0
2024-04-22 13:05:00,477.02,477.13,476.91,476.93,800.0,477.02,477.13,476.91,476.93,800.0
2024-04-22 13:10:00,477.46,477.61,477.11,477.11,377.0,477.46,477.61,477.11,477.11,377.0
2024-04-22 13:15:00,477.55,477.55,477.29,477.29,1296.0,477.55,477.55,477.29,477.29,1296.0
2024-04-22 13:20:00,477.63,477.78,477.15,477.78,4430.0,477.63,477.78,477.15,477.78,4430.0
2024-04-22 13:25:00,478.0,478.5,477.98,478.5,2183.0,478.0,478.5,477.98,478.5,2183.0
2024-04-22 13:30:00,478.54,478.72,478.24,478.72,1603.0,478.54,478.72,478.24,478.72,1603.0
2024-04-22 13:35:00,478.7,478.72,478.51,478.7,600.0,478.7,478.72,478.51,478.7,600.0
2024-04-22 13:40:00,478.41,478.68,478.41,478.68,286.0,478.41,478.68,478.41,478.68,286.0
2024-04-22 13:45:00,478.94,479.61,478.94,479.61,1100.0,478.94,479.61,478.94,479.61,1100.0
2024-04-22 13:50:00,479.68,480.31,479.5,480.31,2711.0,479.68,480.31,479.5,480.31,2711.0
2024-04-22 13:55:00,480.02,480.04,479.76,479.99,1200.0,480.02,480.04,479.76,479.99,1200.0
2024-04-22 14:00:00,479.89,480.11,479.85,479.86,400.0,479.89,480.11,479.85,479.86,400.0
2024-04-22 14:05:00,479.96,480.4,479.81,479.82,983.0,479.96,480.4,479.81,479.82,983.0
2024-04-22 14:10:00,479.73,480.31,479.59,480.27,2477.0,479.73,480.31,479.59,480.27,2477.0
2024-04-22 14:15:00,480.15,480.54,480.14,480.24,802.0,480.15,480.54,480.14,480.24,802.0
2024-04-22 14:20:00,480.42,480.89,480.41,480.89,1551.0,480.42,480.89,480.41,480.89,1551.0
2024-04-22 14:25:00,481.25,481.25,480.59,480.87,900.0,481.25,481.25,480.59,480.87,900.0
2024-04-22 14:30:00,480.93,481.22,480.93,481.1,1007.0,480.93,481.22,480.93,481.1,1007.0
2024-04-22 14:35:00,481.31,481.94,480.7,480.72,2233.0,481.31,481.94,480.7,480.72,2233.0
2024-04-22 14:40:00,480.74,480.74,479.73,479.73,1000.0,480.74,480.74,479.73,479.73,1000.0
2024-04-22 14:45:00,479.92,480.06,479.43,480.03,2520.0,479.92,480.06,479.43,480.03,2520.0
2024-04-22 14:50:00,479.91,480.26,479.9,480.13,1801.0,479.91,480.26,479.9,480.13,1801.0
2024-04-22 14:55:00,480.52,481.31,480.52,481.31,1836.0,480.52,481.31,480.52,481.31,1836.0
2024-04-22 15:00:00,481.0,481.06,480.86,481.06,4581.0,481.0,481.06,480.86,481.06,4581.0
2024-04-22 15:05:00,481.26,481.36,481.11,481.12,1191.0,481.26,481.36,481.11,481.12,1191.0
2024-04-22 15:10:00,481.47,481.71,481.03,481.42,4302.0,481.47,481.71,481.03,481.42,4302.0
2024-04-22 15:15:00,481.14,481.28,481.01,481.01,900.0,481.14,481.28,481.01,481.01,900.0
2024-04-22 15:20:00,480.94,481.16,480.54,480.8,3847.0,480.94,481.16,480.54,480.8,3847.0
2024-04-22 15:25:00,481.1,481.46,480.95,481.07,2800.0,481.1,481.46,480.95,481.07,2800.0
2024-04-22 15:30:00,480.94,480.94,480.26,480.31,1900.0,480.94,480.94,480.26,480.31,1900.0
2024-04-22 15:35:00,480.28,480.58,480.13,480.42,2344.0,480.28,480.58,480.13,480.42,2344.0
2024-04-22 15:40:00,480.41,480.8,480.24,480.47,2121.0,480.41,480.8,480.24,480.47,2121.0
2024-04-22 15:45:00,480.62,481.17,480.57,481.05,1707.0,480.62,481.17,480.57,481.05,1707.0
2024-04-22 15:50:00,480.91,480.91,479.72,479.98,7385.0,480.91,480.91,479.72,479.98,7385.0
2024-04-22 15:55:00,479.82,479.85,479.18,479.57,10962.0,479.82,479.85,479.18,479.57,10962.0
2024-04-23 09:30:00,482.6,484.33,482.24,482.44,5405.0,482.6,484.33,482.24,482.44,5405.0
2024-04-23 09:35:00,483.25,484.99,483.25,483.87,2767.0,483.25,484.99,483.25,483.87,2767.0
2024-04-23 09:40:00,481.49,487.82,481.49,487.82,3325.0,481.49,487.82,481.49,487.82,3325.0
2024-04-23 09:45:00,487.26,487.26,485.46,486.81,2120.0,487.26,487.26,485.46,486.81,2120.0
2024-04-23 09:50:00,485.54,486.78,485.54,486.78,1303.0,485.54,486.78,485.54,486.78,1303.0
2024-04-23 09:55:00,487.0,487.93,487.0,487.46,6396.0,487.0,487.93,487.0,487.46,6396.0
2024-04-23 10:00:00,487.6,488.13,486.93,488.13,2807.0,487.6,488.13,486.93,488.13,2807.0
2024-04-23 10:05:00,488.06,488.11,486.96,487.22,2075.0,488.06,488.11,486.96,487.22,2075.0
2024-04-23 10:10:00,486.96,486.96,486.25,486.66,1107.0,486.96,486.96,486.25,486.66,1107.0
2024-04-23 10:15:00,487.0,487.5,486.84,487.0,2830.0,487.0,487.5,486.84,487.0,2830.0
2024-04-23 10:20:00,487.59,487.62,486.75,487.38,1638.0,487.59,487.62,486.75,487.38,1638.0
2024-04-23 10:25:00,486.78,487.29,486.78,486.96,361.0,486.78,487.29,486.78,486.96,361.0
2024-04-23 10:30:00,487.49,487.79,487.41,487.45,2802.0,487.49,487.79,487.41,487.45,2802.0
2024-04-23 10:35:00,487.46,487.68,486.49,486.76,936.0,487.46,487.68,486.49,486.76,936.0
2024-04-23 10:40:00,487.03,487.59,487.02,487.23,1191.0,487.03,487.59,487.02,487.23,1191.0
2024-04-23 10:45:00,487.08,487.08,486.03,486.47,1055.0,487.08,487.08,486.03,486.47,1055.0
2024-04-23 10:50:00,486.18,487.4,486.18,487.39,1449.0,486.18,487.4,486.18,487.39,1449.0
2024-04-23 10:55:00,487.54,489.01,487.54,489.01,3175.0,487.54,489.01,487.54,489.01,3175.0
2024-04-23 11:00:00,489.0,489.0,487.74,488.15,5542.0,489.0,489.0,487.74,488.15,5542.0
2024-04-23 11:05:00,487.8,487.97,487.11,487.11,1243.0,487.8,487.97,487.11,487.11,1243.0
2024-04-23 11:10:00,487.57,488.74,487.57,488.34,5257.0,487.57,488.74,487.57,488.34,5257.0
2024-04-23 11:15:00,488.62,489.0,488.61,488.81,800.0,488.62,489.0,488.61,488.81,800.0
2024-04-23 11:20:00,488.92,489.82,488.91,489.82,2017.0,488.92,489.82,488.91,489.82,2017.0
2024-04-23 11:25:00,489.4,489.56,489.13,489.19,807.0,489.4,489.56,489.13,489.19,807.0
2024-04-23 11:30:00,488.94,488.98,488.24,488.24,865.0,488.94,488.98,488.24,488.24,865.0
2024-04-23 11:35:00,487.96,488.57,487.96,488.57,300.0,487.96,488.57,487.96,488.57,300.0
2024-04-23 11:40:00,488.75,489.03,488.75,488.94,300.0,488.75,489.03,488.75,488.94,300.0
2024-04-23 11:45:00,488.1,488.41,488.1,488.41,500.0,488.1,488.41,488.1,488.41,500.0
2024-04-23 11:50:00,488.6,488.6,488.32,488.46,691.0,488.6,488.6,488.32,488.46,691.0
2024-04-23 11:55:00,488.31,488.85,488.31,488.85,800.0,488.31,488.85,488.31,488.85,800.0
2024-04-23 12:00:00,488.31,488.56,488.27,488.45,439.0,488.31,488.56,488.27,488.45,439.0
2024-04-23 12:05:00,488.78,488.78,488.2,488.2,1055.0,488.78,488.78,488.2,488.2,1055.0
2024-04-23 12:10:00,488.29,488.29,487.94,487.94,200.0,488.29,488.29,487.94,487.94,200.0
2024-04-23 12:15:00,488.7,489.03,488.63,489.03,898.0,488.7,489.03,488.63,489.03,898.0
2024-04-23 12:20:00,488.86,488.86,488.86,488.86,100.0,488.86,488.86,488.86,488.86,100.0
2024-04-23 12:25:00,488.5,488.61,488.43,488.61,900.0,488.5,488.61,488.43,488.61,900.0
2024-04-23 12:30:00,488.92,489.36,488.92,489.17,353.0,488.92,489.36,488.92,489.17,353.0
2024-04-23 12:35:00,489.16,489.16,488.82,489.14,500.0,489.16,489.16,488.82,489.14,500.0
2024-04-23 12:40:00,489.19,489.46,489.18,489.45,441.0,489.19,489.46,489.18,489.45,441.0
2024-04-23 12:45:00,489.52,489.73,489.52,489.73,400.0,489.52,489.73,489.52,489.73,400.0
2024-04-23 12:50:00,489.84,489.98,489.7,489.98,829.0,489.84,489.98,489.7,489.98,829.0
2024-04-23 12:55:00,489.54,490.08,489.53,490.08,1703.0,489.54,490.08,489.53,490.08,1703.0
2024-04-23 13:00:00,490.07,490.27,489.85,490.27,600.0,490.07,490.27,489.85,490.27,600.0
2024-04-23 13:05:00,490.45,491.62,490.43,491.31,2500.0,490.45,491.62,490.43,491.31,2500.0
2024-04-23 13:10:00,490.94,491.35,490.78,491.1,2100.0,490.94,491.35,490.78,491.1,2100.0
2024-04-23 13:15:00,490.84,491.07,490.75,490.75,950.0,490.84,491.07,490.75,490.75,950.0
2024-04-23 13:20:00,491.07,491.25,490.98,490.99,1420.0,491.07,491.25,490.98,490.99,1420.0
2024-04-23 13:25:00,491.0,491.0,491.0,491.0,200.0,491.0,491.0,491.0,491.0,200.0
2024-04-23 13:30:00,491.12,491.13,490.97,490.97,543.0,491.12,491.13,490.97,490.97,543.0
2024-04-23 13:35:00,491.13,491.89,491.13,491.89,3610.0,491.13,491.89,491.13,491.89,3610.0
2024-04-23 13:40:00,492.24,492.68,492.24,492.68,362.0,492.24,492.68,492.24,492.68,362.0
2024-04-23 13:45:00,492.33,492.35,491.83,492.26,6223.0,492.33,492.35,491.83,492.26,6223.0
2024-04-23 13:50:00,492.39,492.72,492.39,492.72,901.0,492.39,492.72,492.39,492.72,901.0
2024-04-23 13:55:00,492.77,493.02,492.76,492.89,1332.0,492.77,493.02,492.76,492.89,1332.0
2024-04-23 14:00:00,492.94,492.94,492.86,492.86,300.0,492.94,492.94,492.86,492.86,300.0
2024-04-23 14:05:00,492.74,493.11,492.72,493.03,1836.0,492.74,493.11,492.72,493.03,1836.0
2024-04-23 14:10:00,493.17,493.39,492.46,492.81,4157.0,493.17,493.39,492.46,492.81,4157.0
2024-04-23 14:15:00,492.85,493.1,492.75,492.94,1900.0,492.85,493.1,492.75,492.94,1900.0
2024-04-23 14:20:00,493.12,493.26,492.99,493.23,1200.0,493.12,493.26,492.99,493.23,1200.0
2024-04-23 14:25:00,493.25,493.75,493.11,493.53,5044.0,493.25,493.75,493.11,493.53,5044.0
2024-04-23 14:30:00,493.69,493.7,493.08,493.31,3720.0,493.69,493.7,493.08,493.31,3720.0
2024-04-23 14:35:00,493.0,493.0,492.18,492.62,3048.0,493.0,493.0,492.18,492.62,3048.0
2024-04-23 14:40:00,492.82,493.33,492.82,493.25,2800.0,492.82,493.33,492.82,493.25,2800.0
2024-04-23 14:45:00,492.93,492.93,492.09,492.24,9227.0,492.93,492.93,492.09,492.24,9227.0
2024-04-23 14:50:00,492.49,492.65,491.96,492.23,6660.0,492.49,492.65,491.96,492.23,6660.0
2024-04-23 14:55:00,492.4,493.25,492.4,493.09,1400.0,492.4,493.25,492.4,493.09,1400.0
2024-04-23 15:00:00,493.34,493.47,492.82,493.0,3200.0,493.34,493.47,492.82,493.0,3200.0
2024-04-23 15:05:00,493.58,493.73,492.5,493.73,4821.0,493.58,493.73,492.5,493.73,4821.0
2024-04-23 15:10:00,493.38,494.31,493.38,493.7,6102.0,493.38,494.31,493.38,493.7,6102.0
2024-04-23 15:15:00,493.7,493.83,493.03,493.83,3075.0,493.7,493.83,493.03,493.83,3075.0
2024-04-23 15:20:00,493.79,494.02,493.18,493.31,3609.0,493.79,494.02,493.18,493.31,3609.0
2024-04-23 15:25:00,493.3,493.3,491.85,491.86,3329.0,493.3,493.3,491.85,491.86,3329.0
2024-04-23 15:30:00,491.85,492.41,491.58,492.34,6241.0,491.85,492.41,491.58,492.34,6241.0
2024-04-23 15:35:00,492.08,493.13,492.08,492.89,6919.0,492.08,493.13,492.08,492.89,6919.0
2024-04-23 15:40:00,492.85,492.91,492.47,492.47,2331.0,492.85,492.91,492.47,492.47,2331.0
2024-04-23 15:45:00,492.63,493.24,492.42,493.24,7028.0,492.63,493.24,492.42,493.24,7028.0
2024-04-23 15:50:00,493.16,494.45,492.72,494.35,18117.0,493.16,494.45,492.72,494.35,18117.0
2024-04-23 15:55:00,494.01,494.27,492.91,493.8,30583.0,494.01,494.27,492.91,493.8,30583.0
2024-04-24 09:30:00,489.24,492.74,487.88,492.74,8861.0,489.24,492.74,487.88,492.74,8861.0
2024-04-24 09:35:00,490.76,496.36,490.76,496.35,2949.0,490.76,496.36,490.76,496.35,2949.0
2024-04-24 09:40:00,496.28,497.4,496.2,496.37,3978.0,496.28,497.4,496.2,496.37,3978.0
2024-04-24 09:45:00,495.83,496.19,492.83,494.63,4058.0,495.83,496.19,492.83,494.63,4058.0
2024-04-24 09:50:00,494.4,496.2,494.4,494.72,2075.0,494.4,496.2,494.4,494.72,2075.0
2024-04-24 09:55:00,495.29,496.03,494.19,494.19,2684.0,495.29,496.03,494.19,494.19,2684.0
2024-04-24 10:00:00,493.8,494.83,493.77,494.0,2568.0,493.8,494.83,493.77,494.0,2568.0
2024-04-24 10:05:00,494.61,495.34,494.61,494.64,1505.0,494.61,495.34,494.61,494.64,1505.0
2024-04-24 10:10:00,494.61,495.01,494.14,494.67,1700.0,494.61,495.01,494.14,494.67,1700.0
2024-04-24 10:15:00,494.4,495.11,494.35,495.11,1000.0,494.4,495.11,494.35,495.11,1000.0
2024-04-24 10:20:00,494.92,495.67,494.59,495.36,1700.0,494.92,495.67,494.59,495.36,1700.0
2024-04-24 10:25:00,495.2,495.2,494.29,494.29,1373.0,495.2,495.2,494.29,494.29,1373.0
2024-04-24 10:30:00,494.45,494.99,494.45,494.69,6718.0,494.45,494.99,494.45,494.69,6718.0
2024-04-24 10:35:00,494.73,494.88,494.04,494.27,20790.0,494.73,494.88,494.04,494.27,20790.0
2024-04-24 10:40:00,494.27,494.42,492.88,493.02,6093.0,494.27,494.42,492.88,493.02,6093.0
2024-04-24 10:45:00,493.72,493.85,492.98,493.04,2122.0,493.72,493.85,492.98,493.04,2122.0
2024-04-24 10:50:00,492.71,492.71,491.85,491.86,300.0,492.71,492.71,491.85,491.86,300.0
2024-04-24 10:55:00,491.69,491.69,490.76,490.94,1200.0,491.69,491.69,490.76,490.94,1200.0
2024-04-24 11:00:00,491.51,491.51,491.19,491.41,1100.0,491.51,491.51,491.19,491.41,1100.0
2024-04-24 11:05:00,491.78,493.1,491.78,493.1,971.0,491.78,493.1,491.78,493.1,971.0
2024-04-24 11:10:00,493.34,494.09,493.33,494.09,1525.0,493.34,494.09,493.33,494.09,1525.0
2024-04-24 11:15:00,494.34,494.34,493.62,493.71,1850.0,494.34,494.34,493.62,493.71,1850.0
2024-04-24 11:20:00,493.79,494.21,493.5,494.21,2100.0,493.79,494.21,493.5,494.21,2100.0
2024-04-24 11:25:00,494.27,494.63,494.26,494.52,2750.0,494.27,494.63,494.26,494.52,2750.0
2024-04-24 11:30:00,494.9,495.29,494.86,494.87,409.0,494.9,495.29,494.86,494.87,409.0
2024-04-24 11:35:00,495.01,495.7,494.57,495.7,1800.0,495.01,495.7,494.57,495.7,1800.0
2024-04-24 11:40:00,495.11,495.3,494.27,494.27,4422.0,495.11,495.3,494.27,494.27,4422.0
2024-04-24 11:45:00,494.28,494.28,493.21,493.21,3000.0,494.28,494.28,493.21,493.21,3000.0
2024-04-24 11:50:00,493.45,493.45,492.89,492.9,1100.0,493.45,493.45,492.89,492.9,1100.0
2024-04-24 11:55:00,492.83,493.31,492.75,493.31,1000.0,492.83,493.31,492.75,493.31,1000.0
2024-04-24 12:00:00,493.92,494.01,493.29,494.01,1100.0,493.92,494.01,493.29,494.01,1100.0
2024-04-24 12:05:00,493.84,493.84,493.34,493.64,700.0,493.84,493.84,493.34,493.64,700.0
2024-04-24 12:10:00,493.5,493.5,492.86,492.89,1800.0,493.5,493.5,492.86,492.89,1800.0
2024-04-24 12:15:00,493.14,493.14,493.14,493.14,100.0,493.14,493.14,493.14,493.14,100.0
2024-04-24 12:20:00,493.23,493.66,492.9,492.9,3670.0,493.23,493.66,492.9,492.9,3670.0
2024-04-24 12:25:00,492.97,493.18,492.2,492.73,3335.0,492.97,493.18,492.2,492.73,3335.0
2024-04-24 12:30:00,492.37,492.37,491.16,491.36,600.0,492.37,492.37,491.16,491.36,600.0
2024-04-24 12:35:00,491.27,491.27,490.34,490.49,900.0,491.27,491.27,490.34,490.49,900.0
2024-04-24 12:40:00,490.55,491.29,490.04,491.29,5000.0,490.55,491.29,490.04,491.29,5000.0
2024-04-24 12:45:00,491.02,491.45,490.94,491.45,1141.0,491.02,491.45,490.94,491.45,1141.0
2024-04-24 12:50:00,492.25,492.72,491.8,492.72,400.0,492.25,492.72,491.8,492.72,400.0
2024-04-24 12:55:00,492.55,493.45,492.48,493.11,1810.0,492.55,493.45,492.48,493.11,1810.0
2024-04-24 13:00:00,492.57,492.57,492.39,492.39,487.0,492.57,492.57,492.39,492.39,487.0
2024-04-24 13:05:00,491.94,493.06,491.94,492.92,2069.0,491.94,493.06,491.94,492.92,2069.0
2024-04-24 13:10:00,493.12,493.58,493.12,493.47,300.0,493.12,493.58,493.12,493.47,300.0
2024-04-24 13:15:00,493.18,493.18,493.01,493.01,900.0,493.18,493.18,493.01,493.01,900.0
2024-04-24 13:20:00,493.01,493.01,493.01,493.01,0.0,493.01,493.01,493.01,493.01,0.0
2024-04-24 13:25:00,493.56,494.06,493.4,493.4,1258.0,493.56,494.06,493.4,493.4,1258.0
2024-04-24 13:30:00,493.93,494.02,493.84,493.88,600.0,493.93,494.02,493.84,493.88,600.0
2024-04-24 13:35:00,493.93,494.57,493.75,493.75,1233.0,493.93,494.57,493.75,493.75,1233.0
2024-04-24 13:40:00,493.99,493.99,493.99,493.99,100.0,493.99,493.99,493.99,493.99,100.0
2024-04-24 13:45:00,494.54,494.54,494.54,494.54,100.0,494.54,494.54,494.54,494.54,100.0
2024-04-24 13:50:00,494.35,495.08,494.35,495.08,400.0,494.35,495.08,494.35,495.08,400.0
2024-04-24 13:55:00,494.89,495.1,494.83,494.86,1000.0,494.89,495.1,494.83,494.86,1000.0
2024-04-24 14:00:00,494.75,494.76,494.28,494.28,800.0,494.75,494.76,494.28,494.28,800.0
2024-04-24 14:05:00,494.31,494.38,493.82,494.12,1300.0,494.31,494.38,493.82,494.12,1300.0
2024-04-24 14:10:00,493.92,493.92,493.74,493.75,2163.0,493.92,493.92,493.74,493.75,2163.0
2024-04-24 14:15:00,492.89,493.25,492.88,492.92,500.0,492.89,493.25,492.88,492.92,500.0
2024-04-24 14:20:00,493.18,493.49,493.17,493.49,400.0,493.18,493.49,493.17,493.49,400.0
2024-04-24 14:25:00,493.21,493.21,492.87,493.02,800.0,493.21,493.21,492.87,493.02,800.0
2024-04-24 14:30:00,492.7,492.83,492.7,492.83,380.0,492.7,492.83,492.7,492.83,380.0
2024-04-24 14:35:00,492.89,493.31,492.89,493.28,600.0,492.89,493.31,492.89,493.28,600.0
2024-04-24 14:40:00,493.44,493.44,493.1,493.1,600.0,493.44,493.44,493.1,493.1,600.0
2024-04-24 14:45:00,493.46,493.46,493.13,493.17,909.0,493.46,493.46,493.13,493.17,909.0
2024-04-24 14:50:00,492.66,493.11,492.66,493.1,1349.0,492.66,493.11,492.66,493.1,1349.0
2024-04-24 14:55:00,493.27,493.27,492.9,492.98,400.0,493.27,493.27,492.9,492.98,400.0
2024-04-24 15:00:00,492.79,492.79,492.39,492.6,1835.0,492.79,492.79,492.39,492.6,1835.0
2024-04-24 15:05:00,492.6,493.0,492.56,492.82,800.0,492.6,493.0,492.56,492.82,800.0
2024-04-24 15:10:00,492.87,493.35,492.87,493.16,1657.0,492.87,493.35,492.87,493.16,1657.0
2024-04-24 15:15:00,493.25,493.26,493.0,493.04,500.0,493.25,493.26,493.0,493.04,500.0
2024-04-24 15:20:00,492.98,493.4,492.98,493.38,631.0,492.98,493.4,492.98,493.38,631.0
2024-04-24 15:25:00,493.54,494.34,493.54,494.33,1825.0,493.54,494.34,493.54,494.33,1825.0
2024-04-24 15:30:00,494.49,494.49,494.28,494.43,1600.0,494.49,494.49,494.28,494.43,1600.0
2024-04-24 15:35:00,494.41,494.8,494.15,494.32,4781.0,494.41,494.8,494.15,494.32,4781.0
2024-04-24 15:40:00,494.66,494.66,494.09,494.31,1873.0,494.66,494.66,494.09,494.31,1873.0
2024-04-24 15:45:00,494.16,494.53,494.05,494.31,1967.0,494.16,494.53,494.05,494.31,1967.0
2024-04-24 15:50:00,494.3,495.3,494.21,494.37,8482.0,494.3,495.3,494.21,494.37,8482.0
2024-04-24 15:55:00,494.6,495.27,494.11,494.4,13511.0,494.6,495.27,494.11,494.4,13511.0
2024-04-25 09:30:00,494.82,494.82,487.6,487.6,7271.0,494.82,494.82,487.6,487.6,7271.0
2024-04-25 09:35:00,487.1,488.83,487.09,488.83,400.0,487.1,488.83,487.09,488.83,400.0
2024-04-25 09:40:00,485.63,487.5,485.63,486.6,4011.0,485.63,487.5,485.63,486.6,4011.0
2024-04-25 09:45:00,485.43,485.69,484.47,484.48,1294.0,485.43,485.69,484.47,484.48,1294.0
2024-04-25 09:50:00,484.26,485.06,483.94,483.94,1871.0,484.26,485.06,483.94,483.94,1871.0
2024-04-25 09:55:00,483.68,485.27,483.67,484.89,1200.0,483.68,485.27,483.67,484.89,1200.0
2024-04-25 10:00:00,483.65,484.11,481.14,481.67,1748.0,483.65,484.11,481.14,481.67,1748.0
2024-04-25 10:05:00,481.17,482.93,480.8,482.93,3442.0,481.17,482.93,480.8,482.93,3442.0
2024-04-25 10:10:00,482.36,483.26,482.36,482.95,1661.0,482.36,483.26,482.36,482.95,1661.0
2024-04-25 10:15:00,482.61,483.3,482.2,482.93,2000.0,482.61,483.3,482.2,482.93,2000.0
2024-04-25 10:20:00,482.42,482.42,481.88,481.88,300.0,482.42,482.42,481.88,481.88,300.0
2024-04-25 10:25:00,482.18,482.76,481.83,482.76,900.0,482.18,482.76,481.83,482.76,900.0
2024-04-25 10:30:00,482.0,482.0,482.0,482.0,300.0,482.0,482.0,482.0,482.0,300.0
2024-04-25 10:35:00,481.25,481.65,481.17,481.43,955.0,481.25,481.65,481.17,481.43,955.0
2024-04-25 10:40:00,481.79,481.79,480.98,481.18,1503.0,481.79,481.79,480.98,481.18,1503.0
2024-04-25 10:45:00,480.9,481.59,480.8,481.29,1139.0,480.9,481.59,480.8,481.29,1139.0
2024-04-25 10:50:00,480.79,480.79,479.88,480.33,1725.0,480.79,480.79,479.88,480.33,1725.0
2024-04-25 10:55:00,480.15,481.55,480.1,481.55,1600.0,480.15,481.55,480.1,481.55,1600.0
2024-04-25 11:00:00,481.89,482.21,481.89,482.04,1331.0,481.89,482.21,481.89,482.04,1331.0
2024-04-25 11:05:00,482.04,482.04,482.04,482.04,200.0,482.04,482.04,482.04,482.04,200.0
2024-04-25 11:10:00,482.46,483.16,482.46,483.16,700.0,482.46,483.16,482.46,483.16,700.0
2024-04-25 11:15:00,482.88,483.07,482.1,482.51,1499.0,482.88,483.07,482.1,482.51,1499.0
2024-04-25 11:20:00,482.68,482.95,482.34,482.95,700.0,482.68,482.95,482.34,482.95,700.0
2024-04-25 11:25:00,483.15,483.3,483.15,483.26,300.0,483.15,483.3,483.15,483.26,300.0
2024-04-25 11:30:00,483.0,483.0,481.01,481.01,2500.0,483.0,483.0,481.01,481.01,2500.0
2024-04-25 11:35:00,481.87,482.68,481.73,482.48,1155.0,481.87,482.68,481.73,482.48,1155.0
2024-04-25 11:40:00,481.69,482.08,481.69,482.08,500.0,481.69,482.08,481.69,482.08,500.0
2024-04-25 11:45:00,482.52,482.64,482.11,482.12,1601.0,482.52,482.64,482.11,482.12,1601.0
2024-04-25 11:50:00,482.0,482.72,481.96,482.72,1791.0,482.0,482.72,481.96,482.72,1791.0
2024-04-25 11:55:00,482.42,483.09,482.42,482.97,514.0,482.42,483.09,482.42,482.97,514.0
2024-04-25 12:00:00,483.15,483.15,481.92,481.92,700.0,483.15,483.15,481.92,481.92,700.0
2024-04-25 12:05:00,482.04,482.81,482.04,482.81,900.0,482.04,482.81,482.04,482.81,900.0
2024-04-25 12:10:00,482.55,482.55,481.8,481.8,925.0,482.55,482.55,481.8,481.8,925.0
2024-04-25 12:15:00,482.0,482.68,481.98,482.37,1500.0,482.0,482.68,481.98,482.37,1500.0
2024-04-25 12:20:00,482.71,482.78,482.33,482.33,513.0,482.71,482.78,482.33,482.33,513.0
2024-04-25 12:25:00,482.23,482.73,481.67,482.73,1312.0,482.23,482.73,481.67,482.73,1312.0
2024-04-25 12:30:00,482.47,482.47,482.31,482.31,300.0,482.47,482.47,482.31,482.31,300.0
2024-04-25 12:35:00,482.12,482.34,481.79,482.34,800.0,482.12,482.34,481.79,482.34,800.0
2024-04-25 12:40:00,482.44,482.62,482.13,482.62,1000.0,482.44,482.62,482.13,482.62,1000.0
2024-04-25 12:45:00,482.65,482.67,482.42,482.43,1950.0,482.65,482.67,482.42,482.43,1950.0
2024-04-25 12:50:00,482.95,483.4,482.95,483.4,1201.0,482.95,483.4,482.95,483.4,1201.0
2024-04-25 12:55:00,483.5,483.85,483.27,483.85,1662.0,483.5,483.85,483.27,483.85,1662.0
2024-04-25 13:00:00,483.71,484.18,483.71,484.18,600.0,483.71,484.18,483.71,484.18,600.0
2024-04-25 13:05:00,484.45,484.45,484.22,484.22,300.0,484.45,484.45,484.22,484.22,300.0
2024-04-25 13:10:00,484.25,484.29,483.97,484.29,700.0,484.25,484.29,483.97,484.29,700.0
2024-04-25 13:15:00,483.89,484.42,483.89,484.41,503.0,483.89,484.42,483.89,484.41,503.0
2024-04-25 13:20:00,484.07,487.38,483.52,487.19,17225.0,484.07,487.38,483.52,487.19,17225.0
2024-04-25 13:25:00,486.74,486.74,485.22,485.87,3600.0,486.74,486.74,485.22,485.87,3600.0
2024-04-25 13:30:00,486.16,486.76,486.16,486.47,898.0,486.16,486.76,486.16,486.47,898.0
2024-04-25 13:35:00,486.76,487.91,486.76,487.91,600.0,486.76,487.91,486.76,487.91,600.0
2024-04-25 13:40:00,488.33,488.72,488.33,488.72,300.0,488.33,488.72,488.33,488.72,300.0
2024-04-25 13:45:00,488.83,489.14,488.83,488.86,700.0,488.83,489.14,488.83,488.86,700.0
2024-04-25 13:50:00,489.17,489.37,489.17,489.37,300.0,489.17,489.37,489.17,489.37,300.0
2024-04-25 13:55:00,489.33,489.45,489.33,489.45,499.0,489.33,489.45,489.33,489.45,499.0
2024-04-25 14:00:00,489.37,489.37,488.6,488.83,2200.0,489.37,489.37,488.6,488.83,2200.0
2024-04-25 14:05:00,488.9,489.69,488.87,489.51,1000.0,488.9,489.69,488.87,489.51,1000.0
2024-04-25 14:10:00,489.34,489.34,489.23,489.23,200.0,489.34,489.34,489.23,489.23,200.0
2024-04-25 14:15:00,489.65,489.65,489.65,489.65,100.0,489.65,489.65,489.65,489.65,100.0
2024-04-25 14:20:00,489.98,490.02,489.12,489.12,1427.0,489.98,490.02,489.12,489.12,1427.0
2024-04-25 14:25:00,488.73,488.73,488.73,488.73,100.0,488.73,488.73,488.73,488.73,100.0
2024-04-25 14:30:00,488.77,489.3,488.52,488.52,1100.0,488.77,489.3,488.52,488.52,1100.0
2024-04-25 14:35:00,488.31,488.63,488.31,488.5,1219.0,488.31,488.63,488.31,488.5,1219.0
2024-04-25 14:40:00,488.51,488.51,488.48,488.49,200.0,488.51,488.51,488.48,488.49,200.0
2024-04-25 14:45:00,488.09,488.09,487.65,487.66,900.0,488.09,488.09,487.65,487.66,900.0
2024-04-25 14:50:00,488.03,488.27,487.91,487.93,600.0,488.03,488.27,487.91,487.93,600.0
2024-04-25 14:55:00,487.84,489.1,487.63,489.0,2700.0,487.84,489.1,487.63,489.0,2700.0
2024-04-25 15:00:00,489.22,490.42,489.21,490.42,1300.0,489.22,490.42,489.21,490.42,1300.0
2024-04-25 15:05:00,490.32,490.52,490.08,490.12,2570.0,490.32,490.52,490.08,490.12,2570.0
2024-04-25 15:10:00,490.02,490.09,489.38,489.38,2300.0,490.02,490.09,489.38,489.38,2300.0
2024-04-25 15:15:00,489.73,490.02,489.73,489.92,1600.0,489.73,490.02,489.73,489.92,1600.0
2024-04-25 15:20:00,490.44,491.08,490.43,490.66,2000.0,490.44,491.08,490.43,490.66,2000.0
2024-04-25 15:25:00,490.17,490.23,489.9,489.92,1300.0,490.17,490.23,489.9,489.92,1300.0
2024-04-25 15:30:00,489.63,489.7,489.17,489.17,900.0,489.63,489.7,489.17,489.17,900.0
2024-04-25 15:35:00,488.92,489.33,487.99,488.91,2708.0,488.92,489.33,487.99,488.91,2708.0
2024-04-25 15:40:00,488.33,488.33,487.63,487.84,2340.0,488.33,488.33,487.63,487.84,2340.0
2024-04-25 15:45:00,487.47,487.8,487.3,487.52,1338.0,487.47,487.8,487.3,487.52,1338.0
2024-04-25 15:50:00,487.4,488.12,487.38,487.65,5495.0,487.4,488.12,487.38,487.65,5495.0
2024-04-25 15:55:00,487.91,489.44,487.91,489.39,8481.0,487.91,489.44,487.91,489.39,8481.0
2024-04-26 09:30:00,484.03,488.99,484.03,488.99,7468.0,484.03,488.99,484.03,488.99,7468.0
2024-04-26 09:35:00,489.86,492.7,489.86,492.7,1475.0,489.86,492.7,489.86,492.7,1475.0
2024-04-26 09:40:00,493.75,493.75,490.93,493.27,3490.0,493.75,493.75,490.93,493.27,3490.0
2024-04-26 09:45:00,492.45,493.27,492.45,492.91,1450.0,492.45,493.27,492.45,492.91,1450.0
2024-04-26 09:50:00,492.97,494.04,492.97,493.79,1026.0,492.97,494.04,492.97,493.79,1026.0
2024-04-26 09:55:00,494.74,494.94,494.02,494.46,1938.0,494.74,494.94,494.02,494.46,1938.0
2024-04-26 10:00:00,494.76,495.33,494.07,494.85,2726.0,494.76,495.33,494.07,494.85,2726.0
2024-04-26 10:05:00,495.15,495.58,494.76,495.24,3520.0,495.15,495.58,494.76,495.24,3520.0
2024-04-26 10:10:00,495.08,496.85,495.0,496.42,13125.0,495.08,496.85,495.0,496.42,13125.0
2024-04-26 10:15:00,496.31,496.8,495.39,496.8,1739.0,496.31,496.8,495.39,496.8,1739.0
2024-04-26 10:20:00,496.72,497.0,495.13,495.44,2144.0,496.72,497.0,495.13,495.44,2144.0
2024-04-26 10:25:00,495.2,495.75,494.94,495.31,1689.0,495.2,495.75,494.94,495.31,1689.0
2024-04-26 10:30:00,495.04,496.41,494.96,496.41,1770.0,495.04,496.41,494.96,496.41,1770.0
2024-04-26 10:35:00,495.52,495.85,495.26,495.66,2404.0,495.52,495.85,495.26,495.66,2404.0
2024-04-26 10:40:00,496.29,496.54,494.81,494.81,1092.0,496.29,496.54,494.81,494.81,1092.0
2024-04-26 10:45:00,494.94,495.41,494.41,495.14,1400.0,494.94,495.41,494.41,495.14,1400.0
2024-04-26 10:50:00,495.24,495.61,495.05,495.44,1300.0,495.24,495.61,495.05,495.44,1300.0
2024-04-26 10:55:00,495.23,495.95,495.15,495.79,1370.0,495.23,495.95,495.15,495.79,1370.0
2024-04-26 11:00:00,495.95,496.35,495.95,496.35,300.0,495.95,496.35,495.95,496.35,300.0
2024-04-26 11:05:00,496.74,497.16,496.38,496.5,3778.0,496.74,497.16,496.38,496.5,3778.0
2024-04-26 11:10:00,496.54,496.79,495.12,495.32,2640.0,496.54,496.79,495.12,495.32,2640.0
2024-04-26 11:15:00,495.2,495.39,494.62,494.83,2097.0,495.2,495.39,494.62,494.83,2097.0
2024-04-26 11:20:00,494.62,494.72,493.45,494.09,1825.0,494.62,494.72,493.45,494.09,1825.0
2024-04-26 11:25:00,494.09,494.09,493.86,493.86,200.0,494.09,494.09,493.86,493.86,200.0
2024-04-26 11:30:00,493.81,493.81,493.56,493.66,1386.0,493.81,493.81,493.56,493.66,1386.0
2024-04-26 11:35:00,494.14,494.14,494.11,494.11,200.0,494.14,494.14,494.11,494.11,200.0
2024-04-26 11:40:00,494.23,494.46,494.1,494.41,3978.0,494.23,494.46,494.1,494.41,3978.0
2024-04-26 11:45:00,494.72,495.17,494.64,494.64,3674.0,494.72,495.17,494.64,494.64,3674.0
2024-04-26 11:50:00,494.79,494.81,494.39,494.65,1708.0,494.79,494.81,494.39,494.65,1708.0
2024-04-26 11:55:00,494.87,495.02,494.87,495.02,510.0,494.87,495.02,494.87,495.02,510.0
2024-04-26 12:00:00,494.71,494.94,494.47,494.48,1400.0,494.71,494.94,494.47,494.48,1400.0
2024-04-26 12:05:00,494.41,494.79,494.4,494.79,750.0,494.41,494.79,494.4,494.79,750.0
2024-04-26 12:10:00,495.03,495.42,494.86,495.42,925.0,495.03,495.42,494.86,495.42,925.0
2024-04-26 12:15:00,495.31,495.42,495.27,495.42,800.0,495.31,495.42,495.27,495.42,800.0
2024-04-26 12:20:00,495.13,495.37,495.0,495.0,700.0,495.13,495.37,495.0,495.0,700.0
2024-04-26 12:25:00,494.93,495.32,494.59,495.31,2400.0,494.93,495.32,494.59,495.31,2400.0
2024-04-26 12:30:00,495.04,495.3,494.87,495.29,2115.0,495.04,495.3,494.87,495.29,2115.0
2024-04-26 12:35:00,495.03,495.61,495.03,495.48,1024.0,495.03,495.61,495.03,495.48,1024.0
2024-04-26 12:40:00,495.32,495.33,494.71,494.71,1350.0,495.32,495.33,494.71,494.71,1350.0
2024-04-26 12:45:00,494.55,494.77,494.55,494.64,600.0,494.55,494.77,494.55,494.64,600.0
2024-04-26 12:50:00,495.03,495.05,494.93,494.94,300.0,495.03,495.05,494.93,494.94,300.0
2024-04-26 12:55:00,495.25,495.44,495.25,495.44,200.0,495.25,495.44,495.25,495.44,200.0
2024-04-26 13:00:00,495.6,496.29,495.59,496.09,2002.0,495.6,496.29,495.59,496.09,2002.0
2024-04-26 13:05:00,496.45,496.45,495.99,496.3,1500.0,496.45,496.45,495.99,496.3,1500.0
2024-04-26 13:10:00,495.96,496.07,495.59,495.93,3540.0,495.96,496.07,495.59,495.93,3540.0
2024-04-26 13:15:00,496.24,496.33,496.0,496.0,1254.0,496.24,496.33,496.0,496.0,1254.0
2024-04-26 13:20:00,496.25,496.36,496.19,496.24,800.0,496.25,496.36,496.19,496.24,800.0
2024-04-26 13:25:00,496.31,496.79,496.11,496.74,1000.0,496.31,496.79,496.11,496.74,1000.0
2024-04-26 13:30:00,496.46,497.21,496.46,496.87,4100.0,496.46,497.21,496.46,496.87,4100.0
2024-04-26 13:35:00,497.14,497.49,496.77,497.49,1825.0,497.14,497.49,496.77,497.49,1825.0
2024-04-26 13:40:00,497.49,497.49,496.67,496.88,6852.0,497.49,497.49,496.67,496.88,6852.0
2024-04-26 13:45:00,497.61,497.8,497.61,497.8,200.0,497.61,497.8,497.61,497.8,200.0
2024-04-26 13:50:00,497.95,497.95,497.59,497.61,3800.0,497.95,497.95,497.59,497.61,3800.0
2024-04-26 13:55:00,497.29,497.41,497.05,497.34,1632.0,497.29,497.41,497.05,497.34,1632.0
2024-04-26 14:00:00,497.58,497.91,497.49,497.91,2097.0,497.58,497.91,497.49,497.91,2097.0
2024-04-26 14:05:00,497.87,497.87,497.74,497.74,500.0,497.87,497.87,497.74,497.74,500.0
2024-04-26 14:10:00,497.45,497.45,496.85,497.19,1352.0,497.45,497.45,496.85,497.19,1352.0
2024-04-26 14:15:00,496.8,496.89,496.79,496.89,1100.0,496.8,496.89,496.79,496.89,1100.0
2024-04-26 14:20:00,497.33,497.4,497.33,497.4,300.0,497.33,497.4,497.33,497.4,300.0
2024-04-26 14:25:00,497.15,498.18,496.94,498.18,2795.0,497.15,498.18,496.94,498.18,2795.0
2024-04-26 14:30:00,498.08,498.08,497.36,497.82,4774.0,498.08,498.08,497.36,497.82,4774.0
2024-04-26 14:35:00,498.13,498.13,498.01,498.02,800.0,498.13,498.13,498.01,498.02,800.0
2024-04-26 14:40:00,498.16,498.25,497.86,497.86,2244.0,498.16,498.25,497.86,497.86,2244.0
2024-04-26 14:45:00,498.17,498.17,498.16,498.17,100.0,498.17,498.17,498.16,498.17,100.0
2024-04-26 14:50:00,498.13,498.25,498.0,498.25,1400.0,498.13,498.25,498.0,498.25,1400.0
2024-04-26 14:55:00,498.2,498.75,497.99,498.75,1472.0,498.2,498.75,497.99,498.75,1472.0
2024-04-26 15:00:00,498.5,498.5,498.29,498.5,600.0,498.5,498.5,498.29,498.5,600.0
2024-04-26 15:05:00,498.15,498.7,498.07,498.7,1401.0,498.15,498.7,498.07,498.7,1401.0
2024-04-26 15:10:00,498.74,498.74,498.56,498.61,900.0,498.74,498.74,498.56,498.61,900.0
2024-04-26 15:15:00,498.13,498.96,498.13,498.86,2529.0,498.13,498.96,498.13,498.86,2529.0
2024-04-26 15:20:00,498.91,500.46,498.91,500.46,22233.0,498.91,500.46,498.91,500.46,22233.0
2024-04-26 15:25:00,500.41,500.48,499.98,500.0,2942.0,500.41,500.48,499.98,500.0,2942.0
2024-04-26 15:30:00,499.95,500.08,499.44,499.44,2300.0,499.95,500.08,499.44,499.44,2300.0
2024-04-26 15:35:00,499.08,500.27,499.05,499.45,9734.0,499.08,500.27,499.05,499.45,9734.0
2024-04-26 15:40:00,499.39,499.87,499.26,499.26,2500.0,499.39,499.87,499.26,499.26,2500.0
2024-04-26 15:45:00,499.26,499.32,498.89,498.99,1800.0,499.26,499.32,498.89,498.99,1800.0
2024-04-26 15:50:00,499.11,499.84,498.72,499.56,9131.0,499.11,499.84,498.72,499.56,9131.0
2024-04-26 15:55:00,499.26,499.64,498.7,499.41,22223.0,499.26,499.64,498.7,499.41,22223.0
2024-04-29 09:30:00,500.47,508.88,500.47,508.88,4591.0,500.47,508.88,500.47,508.88,4591.0
2024-04-29 09:35:00,508.31,508.83,506.62,508.41,3800.0,508.31,508.83,506.62,508.41,3800.0
2024-04-29 09:40:00,507.63,508.01,504.66,505.27,2745.0,507.63,508.01,504.66,505.27,2745.0
2024-04-29 09:45:00,505.05,506.71,505.03,506.71,2218.0,505.05,506.71,505.03,506.71,2218.0
2024-04-29 09:50:00,506.3,506.3,504.42,504.42,2212.0,506.3,506.3,504.42,504.42,2212.0
2024-04-29 09:55:00,504.27,504.28,503.44,503.44,400.0,504.27,504.28,503.44,503.44,400.0
2024-04-29 10:00:00,503.09,503.09,501.92,502.02,3860.0,503.09,503.09,501.92,502.02,3860.0
2024-04-29 10:05:00,502.29,502.56,501.65,501.67,1825.0,502.29,502.56,501.65,501.67,1825.0
2024-04-29 10:10:00,501.67,504.87,501.66,504.87,2301.0,501.67,504.87,501.66,504.87,2301.0
2024-04-29 10:15:00,504.69,504.69,503.11,503.11,2127.0,504.69,504.69,503.11,503.11,2127.0
2024-04-29 10:20:00,503.49,505.23,503.12,505.23,4609.0,503.49,505.23,503.12,505.23,4609.0
2024-04-29 10:25:00,505.13,505.14,504.72,504.88,1859.0,505.13,505.14,504.72,504.88,1859.0
2024-04-29 10:30:00,505.29,505.75,505.29,505.72,400.0,505.29,505.75,505.29,505.72,400.0
2024-04-29 10:35:00,505.4,505.99,504.99,505.27,5351.0,505.4,505.99,504.99,505.27,5351.0
2024-04-29 10:40:00,504.95,505.24,504.85,505.22,600.0,504.95,505.24,504.85,505.22,600.0
2024-04-29 10:45:00,505.04,505.55,504.98,505.42,4284.0,505.04,505.55,504.98,505.42,4284.0
2024-04-29 10:50:00,504.99,504.99,504.05,504.42,2100.0,504.99,504.99,504.05,504.42,2100.0
2024-04-29 10:55:00,504.68,505.73,504.68,505.73,3100.0,504.68,505.73,504.68,505.73,3100.0
2024-04-29 11:00:00,505.68,505.72,505.49,505.67,1151.0,505.68,505.72,505.49,505.67,1151.0
2024-04-29 11:05:00,505.63,505.77,505.31,505.47,1900.0,505.63,505.77,505.31,505.47,1900.0
2024-04-29 11:10:00,505.37,505.63,505.37,505.63,1024.0,505.37,505.63,505.37,505.63,1024.0
2024-04-29 11:15:00,505.45,505.76,505.27,505.54,2873.0,505.45,505.76,505.27,505.54,2873.0
2024-04-29 11:20:00,505.55,505.55,505.03,505.26,600.0,505.55,505.55,505.03,505.26,600.0
2024-04-29 11:25:00,505.47,505.56,505.33,505.56,1000.0,505.47,505.56,505.33,505.56,1000.0
2024-04-29 11:30:00,505.12,505.12,504.19,504.54,1273.0,505.12,505.12,504.19,504.54,1273.0
2024-04-29 11:35:00,504.79,505.52,504.78,505.33,1155.0,504.79,505.52,504.78,505.33,1155.0
2024-04-29 11:40:00,505.52,506.08,505.52,505.99,900.0,505.52,506.08,505.52,505.99,900.0
2024-04-29 11:45:00,505.82,506.24,505.6,506.24,2005.0,505.82,506.24,505.6,506.24,2005.0
2024-04-29 11:50:00,506.25,506.39,506.25,506.28,500.0,506.25,506.39,506.25,506.28,500.0
2024-04-29 11:55:00,506.52,506.91,506.52,506.88,836.0,506.52,506.91,506.52,506.88,836.0
2024-04-29 12:00:00,507.09,507.29,507.07,507.07,1500.0,507.09,507.29,507.07,507.07,1500.0
2024-04-29 12:05:00,507.36,507.57,507.32,507.33,800.0,507.36,507.57,507.32,507.33,800.0
2024-04-29 12:10:00,507.8,507.8,507.33,507.48,1160.0,507.8,507.8,507.33,507.48,1160.0
2024-04-29 12:15:00,507.31,507.69,507.31,507.69,900.0,507.31,507.69,507.31,507.69,900.0
2024-04-29 12:20:00,507.36,507.36,507.11,507.11,700.0,507.36,507.36,507.11,507.11,700.0
2024-04-29 12:25:00,506.43,506.84,506.14,506.54,2035.0,506.43,506.84,506.14,506.54,2035.0
2024-04-29 12:30:00,507.04,507.04,507.02,507.03,310.0,507.04,507.04,507.02,507.03,310.0
2024-04-29 12:35:00,506.41,506.41,506.41,506.41,100.0,506.41,506.41,506.41,506.41,100.0
2024-04-29 12:40:00,506.14,506.27,505.87,505.87,1400.0,506.14,506.27,505.87,505.87,1400.0
2024-04-29 12:45:00,506.03,506.49,506.03,506.39,300.0,506.03,506.49,506.03,506.39,300.0
2024-04-29 12:50:00,506.51,506.52,506.19,506.2,1604.0,506.51,506.52,506.19,506.2,1604.0
2024-04-29 12:55:00,506.25,506.25,506.25,506.25,200.0,506.25,506.25,506.25,506.25,200.0
2024-04-29 13:00:00,506.23,506.23,506.23,506.23,200.0,506.23,506.23,506.23,506.23,200.0
2024-04-29 13:05:00,506.29,506.29,505.98,506.22,567.0,506.29,506.29,505.98,506.22,567.0
2024-04-29 13:10:00,506.49,506.49,506.37,506.38,400.0,506.49,506.49,506.37,506.38,400.0
2024-04-29 13:15:00,506.46,506.56,506.42,506.47,500.0,506.46,506.56,506.42,506.47,500.0
2024-04-29 13:20:00,506.48,506.59,505.64,505.64,1954.0,506.48,506.59,505.64,505.64,1954.0
2024-04-29 13:25:00,505.98,506.23,505.65,505.66,1000.0,505.98,506.23,505.65,505.66,1000.0
2024-04-29 13:30:00,505.63,505.95,505.33,505.4,1346.0,505.63,505.95,505.33,505.4,1346.0
2024-04-29 13:35:00,505.2,505.2,505.2,505.2,100.0,505.2,505.2,505.2,505.2,100.0
2024-04-29 13:40:00,505.2,505.2,505.2,505.2,0.0,505.2,505.2,505.2,505.2,0.0
2024-04-29 13:45:00,505.45,505.45,504.69,504.69,1500.0,505.45,505.45,504.69,504.69,1500.0
2024-04-29 13:50:00,504.67,504.67,504.33,504.45,700.0,504.67,504.67,504.33,504.45,700.0
2024-04-29 13:55:00,504.11,504.56,504.11,504.56,500.0,504.11,504.56,504.11,504.56,500.0
2024-04-29 14:00:00,504.32,504.47,504.17,504.47,700.0,504.32,504.47,504.17,504.47,700.0
2024-04-29 14:05:00,504.52,504.56,504.29,504.56,400.0,504.52,504.56,504.29,504.56,400.0
2024-04-29 14:10:00,504.65,504.65,504.3,504.34,1175.0,504.65,504.65,504.3,504.34,1175.0
2024-04-29 14:15:00,504.15,504.21,503.69,503.69,850.0,504.15,504.21,503.69,503.69,850.0
2024-04-29 14:20:00,503.87,504.11,503.87,504.11,200.0,503.87,504.11,503.87,504.11,200.0
2024-04-29 14:25:00,503.66,503.68,503.63,503.64,600.0,503.66,503.68,503.63,503.64,600.0
2024-04-29 14:30:00,503.64,503.64,502.62,502.81,1100.0,503.64,503.64,502.62,502.81,1100.0
2024-04-29 14:35:00,502.96,503.04,502.27,502.51,867.0,502.96,503.04,502.27,502.51,867.0
2024-04-29 14:40:00,502.63,502.73,502.63,502.73,500.0,502.63,502.73,502.63,502.73,500.0
2024-04-29 14:45:00,502.92,503.01,502.72,502.72,900.0,502.92,503.01,502.72,502.72,900.0
2024-04-29 14:50:00,502.72,502.72,502.72,502.72,0.0,502.72,502.72,502.72,502.72,0.0
2024-04-29 14:55:00,502.92,503.38,502.84,503.32,2388.0,502.92,503.38,502.84,503.32,2388.0
2024-04-29 15:00:00,502.99,503.17,501.58,501.9,2788.0,502.99,503.17,501.58,501.9,2788.0
2024-04-29 15:05:00,501.53,502.12,501.28,502.0,1967.0,501.53,502.12,501.28,502.0,1967.0
2024-04-29 15:10:00,502.25,502.54,501.71,502.54,2167.0,502.25,502.54,501.71,502.54,2167.0
2024-04-29 15:15:00,502.26,503.12,502.26,503.12,1899.0,502.26,503.12,502.26,503.12,1899.0
2024-04-29 15:20:00,502.99,503.52,502.96,502.96,3109.0,502.99,503.52,502.96,502.96,3109.0
2024-04-29 15:25:00,503.09,503.48,503.01,503.28,3100.0,503.09,503.48,503.01,503.28,3100.0
2024-04-29 15:30:00,503.34,503.38,502.95,503.25,2242.0,503.34,503.38,502.95,503.25,2242.0
2024-04-29 15:35:00,503.15,503.49,502.99,503.24,2868.0,503.15,503.49,502.99,503.24,2868.0
2024-04-29 15:40:00,503.03,503.27,502.98,503.03,2300.0,503.03,503.27,502.98,503.03,2300.0
2024-04-29 15:45:00,503.05,503.42,503.01,503.39,2417.0,503.05,503.42,503.01,503.39,2417.0
2024-04-29 15:50:00,503.49,505.16,503.42,505.11,7463.0,503.49,505.16,503.42,505.11,7463.0
2024-04-29 15:55:00,505.14,505.77,505.08,505.62,23645.0,505.14,505.77,505.08,505.62,23645.0
2024-04-30 09:30:00,503.37,503.37,500.42,501.83,4835.0,503.37,503.37,500.42,501.83,4835.0
2024-04-30 09:35:00,502.08,502.35,500.01,500.77,3147.0,502.08,502.35,500.01,500.77,3147.0
2024-04-30 09:40:00,501.03,502.33,499.12,502.33,8821.0,501.03,502.33,499.12,502.33,8821.0
2024-04-30 09:45:00,502.3,506.59,502.28,505.91,8168.0,502.3,506.59,502.28,505.91,8168.0
2024-04-30 09:50:00,506.02,506.02,503.38,503.83,6539.0,506.02,506.02,503.38,503.83,6539.0
2024-04-30 09:55:00,503.66,504.78,503.42,504.78,4700.0,503.66,504.78,503.42,504.78,4700.0
2024-04-30 10:00:00,504.84,505.67,504.13,504.57,2995.0,504.84,505.67,504.13,504.57,2995.0
2024-04-30 10:05:00,504.94,505.2,504.75,504.9,2357.0,504.94,505.2,504.75,504.9,2357.0
2024-04-30 10:10:00,504.97,505.71,504.77,505.51,2356.0,504.97,505.71,504.77,505.51,2356.0
2024-04-30 10:15:00,505.56,505.75,505.0,505.0,4004.0,505.56,505.75,505.0,505.0,4004.0
2024-04-30 10:20:00,504.38,505.66,504.35,505.54,8088.0,504.38,505.66,504.35,505.54,8088.0
2024-04-30 10:25:00,505.55,506.24,505.54,505.61,2263.0,505.55,506.24,505.54,505.61,2263.0
2024-04-30 10:30:00,505.5,505.57,504.05,504.05,8764.0,505.5,505.57,504.05,504.05,8764.0
2024-04-30 10:35:00,504.26,505.06,504.26,504.85,11122.0,504.26,505.06,504.26,504.85,11122.0
2024-04-30 10:40:00,504.58,505.25,504.5,505.25,907.0,504.58,505.25,504.5,505.25,907.0
2024-04-30 10:45:00,505.85,506.44,505.79,505.86,2744.0,505.85,506.44,505.79,505.86,2744.0
2024-04-30 10:50:00,505.86,505.86,504.52,504.52,2513.0,505.86,505.86,504.52,504.52,2513.0
2024-04-30 10:55:00,504.48,505.02,504.23,504.62,3687.0,504.48,505.02,504.23,504.62,3687.0
2024-04-30 11:00:00,504.67,504.7,503.85,503.85,2400.0,504.67,504.7,503.85,503.85,2400.0
2024-04-30 11:05:00,503.52,503.52,502.54,502.54,3303.0,503.52,503.52,502.54,502.54,3303.0
2024-04-30 11:10:00,502.49,502.49,501.33,501.64,1457.0,502.49,502.49,501.33,501.64,1457.0
2024-04-30 11:15:00,501.36,501.63,500.33,500.65,7077.0,501.36,501.63,500.33,500.65,7077.0
2024-04-30 11:20:00,500.86,501.19,500.61,500.63,1435.0,500.86,501.19,500.61,500.63,1435.0
2024-04-30 11:25:00,500.95,500.96,499.91,499.96,3849.0,500.95,500.96,499.91,499.96,3849.0
2024-04-30 11:30:00,500.26,500.43,499.57,500.43,3677.0,500.26,500.43,499.57,500.43,3677.0
2024-04-30 11:35:00,500.28,500.35,499.5,500.35,1742.0,500.28,500.35,499.5,500.35,1742.0
2024-04-30 11:40:00,500.06,500.06,499.13,499.53,2105.0,500.06,500.06,499.13,499.53,2105.0
2024-04-30 11:45:00,499.54,499.94,499.2,499.21,8141.0,499.54,499.94,499.2,499.21,8141.0
2024-04-30 11:50:00,499.34,499.45,497.6,498.01,8279.0,499.34,499.45,497.6,498.01,8279.0
2024-04-30 11:55:00,498.42,499.41,498.2,499.35,3545.0,498.42,499.41,498.2,499.35,3545.0
2024-04-30 12:00:00,499.44,499.44,498.44,498.64,1500.0,499.44,499.44,498.44,498.64,1500.0
2024-04-30 12:05:00,498.65,498.65,497.16,497.17,4357.0,498.65,498.65,497.16,497.17,4357.0
2024-04-30 12:10:00,496.93,497.39,496.63,496.68,4030.0,496.93,497.39,496.63,496.68,4030.0
2024-04-30 12:15:00,496.57,496.65,495.99,496.28,3982.0,496.57,496.65,495.99,496.28,3982.0
2024-04-30 12:20:00,496.06,496.41,495.97,496.08,1820.0,496.06,496.41,495.97,496.08,1820.0
2024-04-30 12:25:00,495.4,495.99,495.37,495.53,2960.0,495.4,495.99,495.37,495.53,2960.0
2024-04-30 12:30:00,495.56,495.56,494.01,494.01,1124.0,495.56,495.56,494.01,494.01,1124.0
2024-04-30 12:35:00,493.51,494.37,493.39,493.4,1741.0,493.51,494.37,493.39,493.4,1741.0
2024-04-30 12:40:00,493.37,493.37,492.97,493.13,2000.0,493.37,493.37,492.97,493.13,2000.0
2024-04-30 12:45:00,493.14,493.14,492.61,492.65,1100.0,493.14,493.14,492.61,492.65,1100.0
2024-04-30 12:50:00,492.9,492.9,492.71,492.81,1843.0,492.9,492.9,492.71,492.81,1843.0
2024-04-30 12:55:00,492.9,493.36,492.82,492.82,3522.0,492.9,493.36,492.82,492.82,3522.0
2024-04-30 13:00:00,492.47,493.0,491.8,492.81,3510.0,492.47,493.0,491.8,492.81,3510.0
2024-04-30 13:05:00,492.75,493.47,492.13,492.14,9750.0,492.75,493.47,492.13,492.14,9750.0
2024-04-30 13:10:00,492.59,492.87,492.35,492.77,1136.0,492.59,492.87,492.35,492.77,1136.0
2024-04-30 13:15:00,493.09,494.83,493.09,494.58,2286.0,493.09,494.83,493.09,494.58,2286.0
2024-04-30 13:20:00,495.04,495.57,495.04,495.57,636.0,495.04,495.57,495.04,495.57,636.0
2024-04-30 13:25:00,496.04,496.62,495.89,496.16,1689.0,496.04,496.62,495.89,496.16,1689.0
2024-04-30 13:30:00,496.13,496.13,495.77,495.8,662.0,496.13,496.13,495.77,495.8,662.0
2024-04-30 13:35:00,495.45,496.38,495.45,496.38,980.0,495.45,496.38,495.45,496.38,980.0
2024-04-30 13:40:00,496.23,496.23,495.32,495.56,1439.0,496.23,496.23,495.32,495.56,1439.0
2024-04-30 13:45:00,495.94,495.94,495.44,495.58,876.0,495.94,495.94,495.44,495.58,876.0
2024-04-30 13:50:00,495.82,495.97,495.4,495.41,1721.0,495.82,495.97,495.4,495.41,1721.0
2024-04-30 13:55:00,495.7,496.38,495.32,496.3,4424.0,495.7,496.38,495.32,496.3,4424.0
2024-04-30 14:00:00,496.27,496.53,495.67,495.67,2278.0,496.27,496.53,495.67,495.67,2278.0
2024-04-30 14:05:00,495.21,495.21,494.47,494.99,2000.0,495.21,495.21,494.47,494.99,2000.0
2024-04-30 14:10:00,494.83,494.84,494.3,494.31,2050.0,494.83,494.84,494.3,494.31,2050.0
2024-04-30 14:15:00,494.27,495.5,494.0,494.65,3575.0,494.27,495.5,494.0,494.65,3575.0
2024-04-30 14:20:00,494.23,495.93,494.23,495.61,3479.0,494.23,495.93,494.23,495.61,3479.0
2024-04-30 14:25:00,495.9,495.9,494.97,495.16,1384.0,495.9,495.9,494.97,495.16,1384.0
2024-04-30 14:30:00,494.99,495.51,494.91,495.17,1500.0,494.99,495.51,494.91,495.17,1500.0
2024-04-30 14:35:00,495.17,495.89,495.17,495.58,2171.0,495.17,495.89,495.17,495.58,2171.0
2024-04-30 14:40:00,495.52,495.52,495.32,495.32,800.0,495.52,495.52,495.32,495.32,800.0
2024-04-30 14:45:00,495.34,495.58,495.12,495.13,2100.0,495.34,495.58,495.12,495.13,2100.0
2024-04-30 14:50:00,494.89,494.93,494.26,494.28,2312.0,494.89,494.93,494.26,494.28,2312.0
2024-04-30 14:55:00,494.05,495.07,494.04,495.07,3707.0,494.05,495.07,494.04,495.07,3707.0
2024-04-30 15:00:00,495.02,495.67,494.95,495.6,2805.0,495.02,495.67,494.95,495.6,2805.0
2024-04-30 15:05:00,495.26,495.76,495.06,495.46,2209.0,495.26,495.76,495.06,495.46,2209.0
2024-04-30 15:10:00,495.47,495.69,494.44,494.45,3781.0,495.47,495.69,494.44,494.45,3781.0
2024-04-30 15:15:00,494.29,494.39,493.29,493.58,12529.0,494.29,494.39,493.29,493.58,12529.0
2024-04-30 15:20:00,493.5,493.75,492.57,492.58,4086.0,493.5,493.75,492.57,492.58,4086.0
2024-04-30 15:25:00,492.59,492.97,492.23,492.69,2549.0,492.59,492.97,492.23,492.69,2549.0
2024-04-30 15:30:00,492.92,494.25,492.77,493.57,3630.0,492.92,494.25,492.77,493.57,3630.0
2024-04-30 15:35:00,493.53,493.53,492.75,492.75,2486.0,493.53,493.53,492.75,492.75,2486.0
2024-04-30 15:40:00,492.78,492.95,492.07,492.21,4761.0,492.78,492.95,492.07,492.21,4761.0
2024-04-30 15:45:00,492.3,493.41,492.09,493.41,12851.0,492.3,493.41,492.09,493.41,12851.0
2024-04-30 15:50:00,493.41,493.89,492.46,492.47,17477.0,493.41,493.89,492.46,492.47,17477.0
2024-04-30 15:55:00,492.45,493.17,492.1,493.17,26767.0,492.45,493.17,492.1,493.17,26767.0
2024-05-01 09:30:00,473.0,475.13,462.0,470.99,23591.0,473.0,475.13,462.0,470.99,23591.0
2024-05-01 09:35:00,469.27,485.0,469.26,484.91,30641.0,469.27,485.0,469.26,484.91,30641.0
2024-05-01 09:40:00,485.0,485.0,481.69,484.05,10195.0,485.0,485.0,481.69,484.05,10195.0
2024-05-01 09:45:00,480.82,483.37,477.79,478.39,7808.0,480.82,483.37,477.79,478.39,7808.0
2024-05-01 09:50:00,480.09,482.48,479.39,479.39,6006.0,480.09,482.48,479.39,479.39,6006.0
2024-05-01 09:55:00,478.31,479.22,476.38,476.38,4010.0,478.31,479.22,476.38,476.38,4010.0
2024-05-01 10:00:00,477.86,477.86,472.78,473.0,11562.0,477.86,477.86,472.78,473.0,11562.0
2024-05-01 10:05:00,472.96,473.72,471.8,473.72,2805.0,472.96,473.72,471.8,473.72,2805.0
2024-05-01 10:10:00,473.6,473.62,471.71,472.65,2800.0,473.6,473.62,471.71,472.65,2800.0
2024-05-01 10:15:00,472.62,474.43,472.55,473.79,7635.0,472.62,474.43,472.55,473.79,7635.0
2024-05-01 10:20:00,474.14,474.61,473.4,474.15,2332.0,474.14,474.61,473.4,474.15,2332.0
2024-05-01 10:25:00,473.72,474.44,473.56,473.77,8435.0,473.72,474.44,473.56,473.77,8435.0
2024-05-01 10:30:00,473.48,474.3,470.82,471.43,14243.0,473.48,474.3,470.82,471.43,14243.0
2024-05-01 10:35:00,471.21,472.15,470.96,471.68,6966.0,471.21,472.15,470.96,471.68,6966.0
2024-05-01 10:40:00,471.17,472.41,470.25,472.41,5006.0,471.17,472.41,470.25,472.41,5006.0
2024-05-01 10:45:00,473.34,474.65,473.18,473.83,5238.0,473.34,474.65,473.18,473.83,5238.0
2024-05-01 10:50:00,473.48,474.16,473.05,473.72,2100.0,473.48,474.16,473.05,473.72,2100.0
2024-05-01 10:55:00,473.56,474.9,473.47,474.66,4741.0,473.56,474.9,473.47,474.66,4741.0
2024-05-01 11:00:00,474.66,477.17,474.65,475.95,15397.0,474.66,477.17,474.65,475.95,15397.0
2024-05-01 11:05:00,475.12,475.77,473.86,474.5,6229.0,475.12,475.77,473.86,474.5,6229.0
2024-05-01 11:10:00,474.09,474.49,472.01,472.4,6051.0,474.09,474.49,472.01,472.4,6051.0
2024-05-01 11:15:00,472.21,472.59,470.96,471.27,3476.0,472.21,472.59,470.96,471.27,3476.0
2024-05-01 11:20:00,471.4,473.36,471.17,473.36,5481.0,471.4,473.36,471.17,473.36,5481.0
2024-05-01 11:25:00,472.9,473.17,472.5,472.81,1500.0,472.9,473.17,472.5,472.81,1500.0
2024-05-01 11:30:00,472.85,474.23,472.84,474.23,2000.0,472.85,474.23,472.84,474.23,2000.0
2024-05-01 11:35:00,474.29,474.5,473.88,474.5,8294.0,474.29,474.5,473.88,474.5,8294.0
2024-05-01 11:40:00,474.49,475.93,473.97,475.93,7007.0,474.49,475.93,473.97,475.93,7007.0
2024-05-01 11:45:00,476.13,477.55,476.13,477.1,1396.0,476.13,477.55,476.13,477.1,1396.0
2024-05-01 11:50:00,477.02,477.03,474.45,474.72,4070.0,477.02,477.03,474.45,474.72,4070.0
2024-05-01 11:55:00,474.59,474.78,473.38,473.63,2713.0,474.59,474.78,473.38,473.63,2713.0
2024-05-01 12:00:00,473.9,475.16,473.41,475.0,2564.0,473.9,475.16,473.41,475.0,2564.0
2024-05-01 12:05:00,475.52,476.0,475.35,476.0,1475.0,475.52,476.0,475.35,476.0,1475.0
2024-05-01 12:10:00,476.0,478.09,476.0,476.94,6733.0,476.0,478.09,476.0,476.94,6733.0
2024-05-01 12:15:00,477.34,477.63,477.32,477.39,500.0,477.34,477.63,477.32,477.39,500.0
2024-05-01 12:20:00,477.58,477.58,475.3,475.3,2100.0,477.58,477.58,475.3,475.3,2100.0
2024-05-01 12:25:00,475.18,475.61,474.0,474.45,1019.0,475.18,475.61,474.0,474.45,1019.0
2024-05-01 12:30:00,474.32,474.32,472.83,472.95,7168.0,474.32,474.32,472.83,472.95,7168.0
2024-05-01 12:35:00,472.32,472.6,469.66,469.66,6650.0,472.32,472.6,469.66,469.66,6650.0
2024-05-01 12:40:00,469.83,470.47,469.54,470.09,4943.0,469.83,470.47,469.54,470.09,4943.0
2024-05-01 12:45:00,470.68,471.42,470.23,471.02,8109.0,470.68,471.42,470.23,471.02,8109.0
2024-05-01 12:50:00,471.33,472.28,470.36,471.09,4701.0,471.33,472.28,470.36,471.09,4701.0
2024-05-01 12:55:00,470.34,471.59,468.92,469.3,4874.0,470.34,471.59,468.92,469.3,4874.0
2024-05-01 13:00:00,468.81,468.93,468.01,468.33,2585.0,468.81,468.93,468.01,468.33,2585.0
2024-05-01 13:05:00,468.23,468.31,466.71,466.79,2400.0,468.23,468.31,466.71,466.79,2400.0
2024-05-01 13:10:00,466.25,468.02,466.25,468.0,1900.0,466.25,468.02,466.25,468.0,1900.0
2024-05-01 13:15:00,467.37,467.37,466.64,466.93,1250.0,467.37,467.37,466.64,466.93,1250.0
2024-05-01 13:20:00,466.78,467.84,466.4,467.24,2534.0,466.78,467.84,466.4,467.24,2534.0
2024-05-01 13:25:00,466.81,468.34,466.6,467.7,6122.0,466.81,468.34,466.6,467.7,6122.0
2024-05-01 13:30:00,467.34,467.92,467.0,467.41,2523.0,467.34,467.92,467.0,467.41,2523.0
2024-05-01 13:35:00,467.56,468.27,466.34,466.35,2200.0,467.56,468.27,466.34,466.35,2200.0
2024-05-01 13:40:00,465.92,465.92,463.85,464.12,7150.0,465.92,465.92,463.85,464.12,7150.0
2024-05-01 13:45:00,464.44,464.72,464.09,464.1,1440.0,464.44,464.72,464.09,464.1,1440.0
2024-05-01 13:50:00,464.1,464.1,462.84,462.84,3055.0,464.1,464.1,462.84,462.84,3055.0
2024-05-01 13:55:00,462.8,463.23,462.17,462.54,6059.0,462.8,463.23,462.17,462.54,6059.0
2024-05-01 14:00:00,462.7,467.78,462.69,467.78,7250.0,462.7,467.78,462.69,467.78,7250.0
2024-05-01 14:05:00,468.22,468.83,466.68,467.24,4625.0,468.22,468.83,466.68,467.24,4625.0
2024-05-01 14:10:00,467.55,469.51,467.55,469.04,4410.0,467.55,469.51,467.55,469.04,4410.0
2024-05-01 14:15:00,469.46,470.8,469.46,470.47,5498.0,469.46,470.8,469.46,470.47,5498.0
2024-05-01 14:20:00,471.01,471.56,469.82,471.22,3146.0,471.01,471.56,469.82,471.22,3146.0
2024-05-01 14:25:00,471.17,473.05,470.4,473.05,4955.0,471.17,473.05,470.4,473.05,4955.0
2024-05-01 14:30:00,472.31,472.45,467.98,470.55,5565.0,472.31,472.45,467.98,470.55,5565.0
2024-05-01 14:35:00,469.79,471.99,469.67,471.99,2000.0,469.79,471.99,469.67,471.99,2000.0
2024-05-01 14:40:00,472.62,474.85,472.41,474.03,5438.0,472.62,474.85,472.41,474.03,5438.0
2024-05-01 14:45:00,475.39,477.15,474.43,477.15,3257.0,475.39,477.15,474.43,477.15,3257.0
2024-05-01 14:50:00,478.26,479.71,477.87,479.2,6588.0,478.26,479.71,477.87,479.2,6588.0
2024-05-01 14:55:00,479.22,479.74,477.96,478.25,7413.0,479.22,479.74,477.96,478.25,7413.0
2024-05-01 15:00:00,478.72,479.86,477.71,477.71,6623.0,478.72,479.86,477.71,477.71,6623.0
2024-05-01 15:05:00,477.55,479.47,476.25,478.6,11402.0,477.55,479.47,476.25,478.6,11402.0
2024-05-01 15:10:00,478.62,479.09,477.81,478.71,7108.0,478.62,479.09,477.81,478.71,7108.0
2024-05-01 15:15:00,478.22,478.34,477.0,477.42,7782.0,478.22,478.34,477.0,477.42,7782.0
2024-05-01 15:20:00,476.6,477.31,475.77,477.11,3900.0,476.6,477.31,475.77,477.11,3900.0
2024-05-01 15:25:00,477.42,477.63,476.27,476.55,4650.0,477.42,477.63,476.27,476.55,4650.0
2024-05-01 15:30:00,476.25,476.59,474.48,474.93,4655.0,476.25,476.59,474.48,474.93,4655.0
2024-05-01 15:35:00,474.79,474.95,472.15,472.41,6356.0,474.79,474.95,472.15,472.41,6356.0
2024-05-01 15:40:00,472.43,472.99,471.2,471.82,8195.0,472.43,472.99,471.2,471.82,8195.0
2024-05-01 15:45:00,471.68,473.28,471.54,471.84,7695.0,471.68,473.28,471.54,471.84,7695.0
2024-05-01 15:50:00,471.48,471.93,469.34,469.34,14914.0,471.48,471.93,469.34,469.34,14914.0
2024-05-01 15:55:00,468.75,469.41,468.0,468.0,43305.0,468.75,469.41,468.0,468.0,43305.0
2024-05-02 09:30:00,465.6,470.04,465.6,468.52,7021.0,465.6,470.04,465.6,468.52,7021.0
2024-05-02 09:35:00,469.87,469.87,467.67,468.96,3360.0,469.87,469.87,467.67,468.96,3360.0
2024-05-02 09:40:00,469.01,469.85,467.95,469.85,4365.0,469.01,469.85,467.95,469.85,4365.0
2024-05-02 09:45:00,470.0,472.54,469.52,471.47,5370.0,470.0,472.54,469.52,471.47,5370.0
2024-05-02 09:50:00,471.4,473.39,470.46,471.48,3617.0,471.4,473.39,470.46,471.48,3617.0
2024-05-02 09:55:00,471.44,472.15,470.48,472.15,3300.0,471.44,472.15,470.48,472.15,3300.0
2024-05-02 10:00:00,471.79,471.79,468.51,468.51,6383.0,471.79,471.79,468.51,468.51,6383.0
2024-05-02 10:05:00,468.39,468.74,467.77,468.46,4307.0,468.39,468.74,467.77,468.46,4307.0
2024-05-02 10:10:00,468.31,469.12,467.42,469.12,4211.0,468.31,469.12,467.42,469.12,4211.0
2024-05-02 10:15:00,469.04,470.31,469.03,470.1,2100.0,469.04,470.31,469.03,470.1,2100.0
2024-05-02 10:20:00,470.31,473.55,470.28,473.2,3157.0,470.31,473.55,470.28,473.2,3157.0
2024-05-02 10:25:00,473.61,473.69,471.5,471.5,4600.0,473.61,473.69,471.5,471.5,4600.0
2024-05-02 10:30:00,471.74,472.62,471.45,472.62,2005.0,471.74,472.62,471.45,472.62,2005.0
2024-05-02 10:35:00,472.4,472.4,470.95,471.13,2230.0,472.4,472.4,470.95,471.13,2230.0
2024-05-02 10:40:00,471.5,471.98,471.09,471.74,8210.0,471.5,471.98,471.09,471.74,8210.0
2024-05-02 10:45:00,472.46,473.04,472.37,473.0,3471.0,472.46,473.04,472.37,473.0,3471.0
2024-05-02 10:50:00,472.85,473.88,472.85,473.88,1100.0,472.85,473.88,472.85,473.88,1100.0
2024-05-02 10:55:00,473.94,475.4,473.94,474.43,6068.0,473.94,475.4,473.94,474.43,6068.0
2024-05-02 11:00:00,474.16,474.46,474.08,474.28,900.0,474.16,474.46,474.08,474.28,900.0
2024-05-02 11:05:00,474.04,475.03,473.96,475.0,2708.0,474.04,475.03,473.96,475.0,2708.0
2024-05-02 11:10:00,475.0,475.84,475.0,475.16,1800.0,475.0,475.84,475.0,475.16,1800.0
2024-05-02 11:15:00,475.08,475.08,473.7,473.9,1930.0,475.08,475.08,473.7,473.9,1930.0
2024-05-02 11:20:00,474.39,475.02,474.1,475.02,2789.0,474.39,475.02,474.1,475.02,2789.0
2024-05-02 11:25:00,474.92,475.37,474.58,474.83,2200.0,474.92,475.37,474.58,474.83,2200.0
2024-05-02 11:30:00,474.35,475.0,473.8,475.0,1285.0,474.35,475.0,473.8,475.0,1285.0
2024-05-02 11:35:00,474.86,475.25,474.85,475.25,1839.0,474.86,475.25,474.85,475.25,1839.0
2024-05-02 11:40:00,475.78,476.1,475.67,476.1,800.0,475.78,476.1,475.67,476.1,800.0
2024-05-02 11:45:00,475.58,475.85,475.42,475.84,2218.0,475.58,475.85,475.42,475.84,2218.0
2024-05-02 11:50:00,476.49,476.49,476.49,476.49,100.0,476.49,476.49,476.49,476.49,100.0
2024-05-02 11:55:00,476.19,476.4,475.88,476.34,1706.0,476.19,476.4,475.88,476.34,1706.0
2024-05-02 12:00:00,476.53,476.53,476.37,476.37,300.0,476.53,476.53,476.37,476.37,300.0
2024-05-02 12:05:00,476.02,476.02,474.91,474.91,1847.0,476.02,476.02,474.91,474.91,1847.0
2024-05-02 12:10:00,475.15,475.15,474.55,474.75,1559.0,475.15,475.15,474.55,474.75,1559.0
2024-05-02 12:15:00,474.1,474.27,473.83,473.83,1225.0,474.1,474.27,473.83,473.83,1225.0
2024-05-02 12:20:00,473.4,474.02,473.4,473.86,1512.0,473.4,474.02,473.4,473.86,1512.0
2024-05-02 12:25:00,473.87,474.01,473.86,474.01,531.0,473.87,474.01,473.86,474.01,531.0
2024-05-02 12:30:00,473.35,473.43,472.95,473.11,1200.0,473.35,473.43,472.95,473.11,1200.0
2024-05-02 12:35:00,473.16,473.28,472.65,473.28,1200.0,473.16,473.28,472.65,473.28,1200.0
2024-05-02 12:40:00,473.17,473.55,473.17,473.55,800.0,473.17,473.55,473.17,473.55,800.0
2024-05-02 12:45:00,473.39,473.45,473.39,473.45,200.0,473.39,473.45,473.39,473.45,200.0
2024-05-02 12:50:00,473.42,474.1,473.31,473.31,2435.0,473.42,474.1,473.31,473.31,2435.0
2024-05-02 12:55:00,473.47,473.47,473.2,473.24,400.0,473.47,473.47,473.2,473.24,400.0
2024-05-02 13:00:00,473.37,473.37,473.37,473.37,100.0,473.37,473.37,473.37,473.37,100.0
2024-05-02 13:05:00,473.35,473.95,473.35,473.78,1708.0,473.35,473.95,473.35,473.78,1708.0
2024-05-02 13:10:00,473.61,474.28,473.16,473.74,2209.0,473.61,474.28,473.16,473.74,2209.0
2024-05-02 13:15:00,473.74,473.74,473.74,473.74,0.0,473.74,473.74,473.74,473.74,0.0
2024-05-02 13:20:00,473.81,473.81,473.56,473.62,600.0,473.81,473.81,473.56,473.62,600.0
2024-05-02 13:25:00,473.53,473.79,473.5,473.76,1300.0,473.53,473.79,473.5,473.76,1300.0
2024-05-02 13:30:00,473.46,473.47,473.38,473.38,474.0,473.46,473.47,473.38,473.38,474.0
2024-05-02 13:35:00,472.97,473.52,472.96,473.52,879.0,472.97,473.52,472.96,473.52,879.0
2024-05-02 13:40:00,473.97,473.99,473.78,473.89,600.0,473.97,473.99,473.78,473.89,600.0
2024-05-02 13:45:00,473.85,474.51,473.83,474.5,1979.0,473.85,474.51,473.83,474.5,1979.0
2024-05-02 13:50:00,474.24,474.25,473.77,473.86,1300.0,474.24,474.25,473.77,473.86,1300.0
2024-05-02 13:55:00,473.97,474.34,473.97,474.34,1000.0,473.97,474.34,473.97,474.34,1000.0
2024-05-02 14:00:00,474.13,474.35,474.12,474.35,400.0,474.13,474.35,474.12,474.35,400.0
2024-05-02 14:05:00,474.17,475.04,474.17,475.04,1000.0,474.17,475.04,474.17,475.04,1000.0
2024-05-02 14:10:00,474.85,475.04,474.8,474.8,300.0,474.85,475.04,474.8,474.8,300.0
2024-05-02 14:15:00,475.19,475.19,474.51,474.6,1600.0,475.19,475.19,474.51,474.6,1600.0
2024-05-02 14:20:00,474.46,474.46,474.16,474.16,200.0,474.46,474.46,474.16,474.16,200.0
2024-05-02 14:25:00,474.09,474.69,474.05,474.69,1200.0,474.09,474.69,474.05,474.69,1200.0
2024-05-02 14:30:00,474.84,475.06,474.61,474.88,1100.0,474.84,475.06,474.61,474.88,1100.0
2024-05-02 14:35:00,475.07,475.41,475.07,475.41,922.0,475.07,475.41,475.07,475.41,922.0
2024-05-02 14:40:00,475.13,475.29,475.1,475.18,800.0,475.13,475.29,475.1,475.18,800.0
2024-05-02 14:45:00,475.3,475.85,475.3,475.82,2069.0,475.3,475.85,475.3,475.82,2069.0
2024-05-02 14:50:00,475.84,476.07,475.58,475.66,1819.0,475.84,476.07,475.58,475.66,1819.0
2024-05-02 14:55:00,475.64,475.76,475.32,475.41,829.0,475.64,475.76,475.32,475.41,829.0
2024-05-02 15:00:00,475.13,475.53,474.85,475.51,1270.0,475.13,475.53,474.85,475.51,1270.0
2024-05-02 15:05:00,475.81,477.42,475.81,477.42,1600.0,475.81,477.42,475.81,477.42,1600.0
2024-05-02 15:10:00,477.65,477.67,476.13,476.2,2784.0,477.65,477.67,476.13,476.2,2784.0
2024-05-02 15:15:00,476.44,476.49,476.13,476.32,1051.0,476.44,476.49,476.13,476.32,1051.0
2024-05-02 15:20:00,476.4,476.58,475.94,476.13,2944.0,476.4,476.58,475.94,476.13,2944.0
2024-05-02 15:25:00,476.36,476.59,476.36,476.51,798.0,476.36,476.59,476.36,476.51,798.0
2024-05-02 15:30:00,476.25,476.25,475.49,475.59,3303.0,476.25,476.25,475.49,475.59,3303.0
2024-05-02 15:35:00,475.49,476.12,475.29,475.83,3914.0,475.49,476.12,475.29,475.83,3914.0
2024-05-02 15:40:00,475.84,475.84,474.77,474.78,2562.0,475.84,475.84,474.77,474.78,2562.0
2024-05-02 15:45:00,474.69,475.23,474.68,474.94,4198.0,474.69,475.23,474.68,474.94,4198.0
2024-05-02 15:50:00,475.01,475.17,474.46,474.9,6183.0,475.01,475.17,474.46,474.9,6183.0
2024-05-02 15:55:00,475.09,476.2,474.78,476.2,15282.0,475.09,476.2,474.78,476.2,15282.0
2024-05-03 09:30:00,485.82,493.98,485.55,485.56,6427.0,485.82,493.98,485.55,485.56,6427.0
2024-05-03 09:35:00,486.51,488.08,486.34,486.35,1011.0,486.51,488.08,486.34,486.35,1011.0
2024-05-03 09:40:00,486.9,486.9,482.27,484.35,5399.0,486.9,486.9,482.27,484.35,5399.0
2024-05-03 09:45:00,483.58,485.39,482.01,483.45,877.0,483.58,485.39,482.01,483.45,877.0
2024-05-03 09:50:00,481.86,483.17,480.72,482.71,3914.0,481.86,483.17,480.72,482.71,3914.0
2024-05-03 09:55:00,482.71,483.35,481.8,481.8,2520.0,482.71,483.35,481.8,481.8,2520.0
2024-05-03 10:00:00,480.85,481.35,479.64,480.14,1200.0,480.85,481.35,479.64,480.14,1200.0
2024-05-03 10:05:00,480.22,481.38,478.95,479.66,2872.0,480.22,481.38,478.95,479.66,2872.0
2024-05-03 10:10:00,480.22,480.94,479.82,479.95,2847.0,480.22,480.94,479.82,479.95,2847.0
2024-05-03 10:15:00,480.48,482.68,479.95,482.68,6045.0,480.48,482.68,479.95,482.68,6045.0
2024-05-03 10:20:00,481.75,484.15,480.81,484.15,4998.0,481.75,484.15,480.81,484.15,4998.0
2024-05-03 10:25:00,483.79,484.9,482.23,483.99,3000.0,483.79,484.9,482.23,483.99,3000.0
2024-05-03 10:30:00,483.95,483.95,481.93,482.7,5093.0,483.95,483.95,481.93,482.7,5093.0
2024-05-03 10:35:00,482.49,483.87,482.49,483.35,4145.0,482.49,483.87,482.49,483.35,4145.0
2024-05-03 10:40:00,483.43,483.46,482.46,483.39,3322.0,483.43,483.46,482.46,483.39,3322.0
2024-05-03 10:45:00,483.97,484.14,483.1,483.7,3700.0,483.97,484.14,483.1,483.7,3700.0
2024-05-03 10:50:00,483.0,483.09,480.59,480.97,9749.0,483.0,483.09,480.59,480.97,9749.0
2024-05-03 10:55:00,480.53,482.01,479.93,481.36,4825.0,480.53,482.01,479.93,481.36,4825.0
2024-05-03 11:00:00,480.4,481.33,479.5,480.08,7507.0,480.4,481.33,479.5,480.08,7507.0
2024-05-03 11:05:00,480.18,480.73,479.53,479.53,2000.0,480.18,480.73,479.53,479.53,2000.0
2024-05-03 11:10:00,479.77,480.13,479.22,479.94,1400.0,479.77,480.13,479.22,479.94,1400.0
2024-05-03 11:15:00,479.28,480.46,479.28,480.02,1900.0,479.28,480.46,479.28,480.02,1900.0
2024-05-03 11:20:00,480.05,481.05,479.39,480.43,2581.0,480.05,481.05,479.39,480.43,2581.0
2024-05-03 11:25:00,479.66,480.14,479.65,479.83,641.0,479.66,480.14,479.65,479.83,641.0
2024-05-03 11:30:00,479.53,479.68,479.48,479.68,840.0,479.53,479.68,479.48,479.68,840.0
2024-05-03 11:35:00,479.66,479.86,479.11,479.6,4226.0,479.66,479.86,479.11,479.6,4226.0
2024-05-03 11:40:00,480.07,481.2,480.0,480.89,2727.0,480.07,481.2,480.0,480.89,2727.0
2024-05-03 11:45:00,480.78,480.87,480.23,480.6,1683.0,480.78,480.87,480.23,480.6,1683.0
2024-05-03 11:50:00,480.55,481.04,480.1,480.1,2100.0,480.55,481.04,480.1,480.1,2100.0
2024-05-03 11:55:00,480.03,480.71,480.03,480.71,3000.0,480.03,480.71,480.03,480.71,3000.0
2024-05-03 12:00:00,480.67,480.92,480.26,480.32,10700.0,480.67,480.92,480.26,480.32,10700.0
2024-05-03 12:05:00,480.15,480.2,479.54,479.63,1200.0,480.15,480.2,479.54,479.63,1200.0
2024-05-03 12:10:00,479.69,480.47,479.64,480.35,3000.0,479.69,480.47,479.64,480.35,3000.0
2024-05-03 12:15:00,480.79,481.11,480.47,480.74,1800.0,480.79,481.11,480.47,480.74,1800.0
2024-05-03 12:20:00,480.63,481.09,480.42,480.93,900.0,480.63,481.09,480.42,480.93,900.0
2024-05-03 12:25:00,480.75,480.76,480.59,480.6,400.0,480.75,480.76,480.59,480.6,400.0
2024-05-03 12:30:00,480.43,480.47,479.96,479.97,1436.0,480.43,480.47,479.96,479.97,1436.0
2024-05-03 12:35:00,480.33,480.56,480.12,480.56,1100.0,480.33,480.56,480.12,480.56,1100.0
2024-05-03 12:40:00,480.34,480.41,479.88,480.01,1350.0,480.34,480.41,479.88,480.01,1350.0
2024-05-03 12:45:00,479.87,480.46,479.87,480.29,1100.0,479.87,480.46,479.87,480.29,1100.0
2024-05-03 12:50:00,479.96,479.96,479.36,479.36,1292.0,479.96,479.96,479.36,479.36,1292.0
2024-05-03 12:55:00,479.36,479.6,478.98,479.6,981.0,479.36,479.6,478.98,479.6,981.0
2024-05-03 13:00:00,479.74,479.74,479.56,479.56,400.0,479.74,479.74,479.56,479.56,400.0
2024-05-03 13:05:00,479.56,480.19,479.2,479.92,3555.0,479.56,480.19,479.2,479.92,3555.0
2024-05-03 13:10:00,479.61,480.3,479.61,480.29,500.0,479.61,480.3,479.61,480.29,500.0
2024-05-03 13:15:00,480.38,481.08,480.38,480.8,1735.0,480.38,481.08,480.38,480.8,1735.0
2024-05-03 13:20:00,481.12,481.25,479.84,479.84,1146.0,481.12,481.25,479.84,479.84,1146.0
2024-05-03 13:25:00,479.85,480.14,479.72,479.72,500.0,479.85,480.14,479.72,479.72,500.0
2024-05-03 13:30:00,479.44,479.44,478.63,479.0,1361.0,479.44,479.44,478.63,479.0,1361.0
2024-05-03 13:35:00,478.45,479.58,478.45,479.58,2300.0,478.45,479.58,478.45,479.58,2300.0
2024-05-03 13:40:00,479.84,480.0,479.27,479.27,600.0,479.84,480.0,479.27,479.27,600.0
2024-05-03 13:45:00,479.82,480.35,479.72,480.35,1500.0,479.82,480.35,479.72,480.35,1500.0
2024-05-03 13:50:00,480.42,480.86,480.42,480.86,700.0,480.42,480.86,480.42,480.86,700.0
2024-05-03 13:55:00,480.81,480.81,480.55,480.55,909.0,480.81,480.81,480.55,480.55,909.0
2024-05-03 14:00:00,480.47,480.63,480.47,480.63,200.0,480.47,480.63,480.47,480.63,200.0
2024-05-03 14:05:00,480.36,480.58,479.69,480.33,2120.0,480.36,480.58,479.69,480.33,2120.0
2024-05-03 14:10:00,480.38,480.38,479.9,480.24,300.0,480.38,480.38,479.9,480.24,300.0
2024-05-03 14:15:00,480.31,480.49,480.06,480.28,1366.0,480.31,480.49,480.06,480.28,1366.0
2024-05-03 14:20:00,480.21,480.21,479.72,480.03,1297.0,480.21,480.21,479.72,480.03,1297.0
2024-05-03 14:25:00,479.51,480.01,479.5,479.5,800.0,479.51,480.01,479.5,479.5,800.0
2024-05-03 14:30:00,479.33,479.53,479.33,479.53,200.0,479.33,479.53,479.33,479.53,200.0
2024-05-03 14:35:00,479.53,481.07,479.5,480.01,4267.0,479.53,481.07,479.5,480.01,4267.0
2024-05-03 14:40:00,479.84,480.36,479.84,480.19,1700.0,479.84,480.36,479.84,480.19,1700.0
2024-05-03 14:45:00,480.48,480.86,480.48,480.81,1992.0,480.48,480.86,480.48,480.81,1992.0
2024-05-03 14:50:00,480.92,480.93,480.56,480.59,1014.0,480.92,480.93,480.56,480.59,1014.0
2024-05-03 14:55:00,480.69,481.98,480.25,481.98,6394.0,480.69,481.98,480.25,481.98,6394.0
2024-05-03 15:00:00,482.14,482.52,481.95,482.51,2539.0,482.14,482.52,481.95,482.51,2539.0
2024-05-03 15:05:00,482.47,482.97,482.32,482.66,2200.0,482.47,482.97,482.32,482.66,2200.0
2024-05-03 15:10:00,482.48,482.48,482.0,482.16,1305.0,482.48,482.48,482.0,482.16,1305.0
2024-05-03 15:15:00,481.8,481.8,480.94,481.59,3100.0,481.8,481.8,480.94,481.59,3100.0
2024-05-03 15:20:00,481.67,482.45,481.66,482.14,1695.0,481.67,482.45,481.66,482.14,1695.0
2024-05-03 15:25:00,481.83,482.0,481.76,481.95,1500.0,481.83,482.0,481.76,481.95,1500.0
2024-05-03 15:30:00,481.86,481.87,481.33,481.49,2375.0,481.86,481.87,481.33,481.49,2375.0
2024-05-03 15:35:00,481.27,481.57,480.95,481.4,2671.0,481.27,481.57,480.95,481.4,2671.0
2024-05-03 15:40:00,481.36,481.68,481.24,481.24,2104.0,481.36,481.68,481.24,481.24,2104.0
2024-05-03 15:45:00,480.98,481.43,480.94,481.33,5075.0,480.98,481.43,480.94,481.33,5075.0
2024-05-03 15:50:00,481.03,481.66,480.87,480.87,10298.0,481.03,481.66,480.87,480.87,10298.0
2024-05-03 15:55:00,480.84,481.0,480.18,480.52,19979.0,480.84,481.0,480.18,480.52,19979.0
2024-05-06 09:30:00,481.85,484.99,480.14,480.14,4514.0,481.85,484.99,480.14,480.14,4514.0
2024-05-06 09:35:00,478.52,480.14,477.73,477.73,1200.0,478.52,480.14,477.73,477.73,1200.0
2024-05-06 09:40:00,477.47,477.68,475.87,475.92,636.0,477.47,477.68,475.87,475.92,636.0
2024-05-06 09:45:00,476.21,477.54,476.21,477.53,600.0,476.21,477.54,476.21,477.53,600.0
2024-05-06 09:50:00,476.57,476.59,476.03,476.03,700.0,476.57,476.59,476.03,476.03,700.0
2024-05-06 09:55:00,475.87,475.88,474.76,475.35,724.0,475.87,475.88,474.76,475.35,724.0
2024-05-06 10:00:00,475.74,477.41,475.74,476.9,2677.0,475.74,477.41,475.74,476.9,2677.0
2024-05-06 10:05:00,476.76,476.81,476.76,476.81,300.0,476.76,476.81,476.76,476.81,300.0
2024-05-06 10:10:00,476.5,476.51,476.5,476.5,213.0,476.5,476.51,476.5,476.5,213.0
2024-05-06 10:15:00,476.97,476.97,476.56,476.56,300.0,476.97,476.97,476.56,476.56,300.0
2024-05-06 10:20:00,476.56,476.56,476.56,476.56,0.0,476.56,476.56,476.56,476.56,0.0
2024-05-06 10:25:00,475.0,475.73,475.0,475.73,300.0,475.0,475.73,475.0,475.73,300.0
2024-05-06 10:30:00,475.61,475.61,475.09,475.15,304.0,475.61,475.61,475.09,475.15,304.0
2024-05-06 10:35:00,474.85,475.19,474.67,474.67,946.0,474.85,475.19,474.67,474.67,946.0
2024-05-06 10:40:00,474.97,475.04,473.84,474.02,3598.0,474.97,475.04,473.84,474.02,3598.0
2024-05-06 10:45:00,474.11,475.25,473.8,475.25,1369.0,474.11,475.25,473.8,475.25,1369.0
2024-05-06 10:50:00,475.63,476.78,475.63,476.72,400.0,475.63,476.78,475.63,476.72,400.0
2024-05-06 10:55:00,476.4,476.64,476.13,476.13,400.0,476.4,476.64,476.13,476.13,400.0
2024-05-06 11:00:00,475.98,476.05,475.33,476.04,600.0,475.98,476.05,475.33,476.04,600.0
2024-05-06 11:05:00,475.93,475.93,475.93,475.93,100.0,475.93,475.93,475.93,475.93,100.0
2024-05-06 11:10:00,475.83,475.83,475.31,475.31,680.0,475.83,475.83,475.31,475.31,680.0
2024-05-06 11:15:00,475.55,476.38,475.54,476.38,555.0,475.55,476.38,475.54,476.38,555.0
2024-05-06 11:20:00,476.7,476.7,476.69,476.7,172.0,476.7,476.7,476.69,476.7,172.0
2024-05-06 11:25:00,476.86,477.56,476.7,477.09,2765.0,476.86,477.56,476.7,477.09,2765.0
2024-05-06 11:30:00,477.16,478.0,477.14,478.0,653.0,477.16,478.0,477.14,478.0,653.0
2024-05-06 11:35:00,478.28,478.56,477.31,477.52,900.0,478.28,478.56,477.31,477.52,900.0
2024-05-06 11:40:00,478.05,478.05,477.76,477.87,394.0,478.05,478.05,477.76,477.87,394.0
2024-05-06 11:45:00,477.88,478.12,477.88,478.03,300.0,477.88,478.12,477.88,478.03,300.0
2024-05-06 11:50:00,477.91,478.27,477.91,478.26,262.0,477.91,478.27,477.91,478.26,262.0
2024-05-06 11:55:00,478.49,478.49,478.34,478.37,500.0,478.49,478.49,478.34,478.37,500.0
2024-05-06 12:00:00,478.36,478.36,477.91,477.92,400.0,478.36,478.36,477.91,477.92,400.0
2024-05-06 12:05:00,477.86,477.86,476.01,476.38,2643.0,477.86,477.86,476.01,476.38,2643.0
2024-05-06 12:10:00,476.36,476.36,476.0,476.0,615.0,476.36,476.36,476.0,476.0,615.0
2024-05-06 12:15:00,475.62,475.85,475.56,475.56,500.0,475.62,475.85,475.56,475.56,500.0
2024-05-06 12:20:00,475.3,475.71,475.29,475.45,1046.0,475.3,475.71,475.29,475.45,1046.0
2024-05-06 12:25:00,475.66,475.97,475.27,475.92,1435.0,475.66,475.97,475.27,475.92,1435.0
2024-05-06 12:30:00,476.18,476.57,476.18,476.57,579.0,476.18,476.57,476.18,476.57,579.0
2024-05-06 12:35:00,476.87,476.87,475.86,475.87,959.0,476.87,476.87,475.86,475.87,959.0
2024-05-06 12:40:00,475.95,476.21,475.74,475.76,1227.0,475.95,476.21,475.74,475.76,1227.0
2024-05-06 12:45:00,475.33,475.7,474.69,474.7,1591.0,475.33,475.7,474.69,474.7,1591.0
2024-05-06 12:50:00,474.71,475.04,474.69,474.83,700.0,474.71,475.04,474.69,474.83,700.0
2024-05-06 12:55:00,474.84,475.07,474.79,475.02,503.0,474.84,475.07,474.79,475.02,503.0
2024-05-06 13:00:00,475.27,475.5,474.85,474.9,1504.0,475.27,475.5,474.85,474.9,1504.0
2024-05-06 13:05:00,475.11,476.14,474.9,476.12,2073.0,475.11,476.14,474.9,476.12,2073.0
2024-05-06 13:10:00,476.01,476.01,476.01,476.01,100.0,476.01,476.01,476.01,476.01,100.0
2024-05-06 13:15:00,475.59,475.89,475.59,475.65,400.0,475.59,475.89,475.59,475.65,400.0
2024-05-06 13:20:00,475.72,476.16,475.72,476.16,300.0,475.72,476.16,475.72,476.16,300.0
2024-05-06 13:25:00,476.18,476.28,476.17,476.28,600.0,476.18,476.28,476.17,476.28,600.0
2024-05-06 13:30:00,476.5,477.0,476.5,476.72,1073.0,476.5,477.0,476.5,476.72,1073.0
2024-05-06 13:35:00,476.77,477.55,476.4,477.52,1428.0,476.77,477.55,476.4,477.52,1428.0
2024-05-06 13:40:00,477.66,477.67,477.18,477.18,1238.0,477.66,477.67,477.18,477.18,1238.0
2024-05-06 13:45:00,476.82,476.95,476.82,476.93,467.0,476.82,476.95,476.82,476.93,467.0
2024-05-06 13:50:00,476.83,476.9,476.5,476.5,500.0,476.83,476.9,476.5,476.5,500.0
2024-05-06 13:55:00,476.55,476.55,475.71,475.71,2057.0,476.55,476.55,475.71,475.71,2057.0
2024-05-06 14:00:00,475.64,476.24,475.64,476.04,2713.0,475.64,476.24,475.64,476.04,2713.0
2024-05-06 14:05:00,476.0,476.58,475.99,476.58,400.0,476.0,476.58,475.99,476.58,400.0
2024-05-06 14:10:00,476.46,476.49,476.23,476.23,625.0,476.46,476.49,476.23,476.23,625.0
2024-05-06 14:15:00,476.28,476.41,476.28,476.31,481.0,476.28,476.41,476.28,476.31,481.0
2024-05-06 14:20:00,476.16,476.17,476.12,476.12,247.0,476.16,476.17,476.12,476.12,247.0
2024-05-06 14:25:00,476.11,476.63,476.1,476.63,1000.0,476.11,476.63,476.1,476.63,1000.0
2024-05-06 14:30:00,476.63,476.63,476.63,476.63,0.0,476.63,476.63,476.63,476.63,0.0
2024-05-06 14:35:00,476.1,476.19,475.81,475.81,300.0,476.1,476.19,475.81,475.81,300.0
2024-05-06 14:40:00,475.78,475.98,475.54,475.54,938.0,475.78,475.98,475.54,475.54,938.0
2024-05-06 14:45:00,475.54,475.54,475.54,475.54,0.0,475.54,475.54,475.54,475.54,0.0
2024-05-06 14:50:00,475.41,475.41,475.27,475.27,299.0,475.41,475.41,475.27,475.27,299.0
2024-05-06 14:55:00,475.22,475.42,475.21,475.23,797.0,475.22,475.42,475.21,475.23,797.0
2024-05-06 15:00:00,475.15,475.25,474.98,475.21,1771.0,475.15,475.25,474.98,475.21,1771.0
2024-05-06 15:05:00,475.19,475.46,475.19,475.42,1000.0,475.19,475.46,475.19,475.42,1000.0
2024-05-06 15:10:00,475.35,475.37,475.34,475.37,300.0,475.35,475.37,475.34,475.37,300.0
2024-05-06 15:15:00,475.1,475.43,475.08,475.32,1831.0,475.1,475.43,475.08,475.32,1831.0
2024-05-06 15:20:00,475.3,475.3,474.45,474.45,931.0,475.3,475.3,474.45,474.45,931.0
2024-05-06 15:25:00,474.18,475.02,474.17,475.02,1159.0,474.18,475.02,474.17,475.02,1159.0
2024-05-06 15:30:00,474.95,474.95,474.49,474.6,1383.0,474.95,474.95,474.49,474.6,1383.0
2024-05-06 15:35:00,474.59,475.13,474.38,475.13,1913.0,474.59,475.13,474.38,475.13,1913.0
2024-05-06 15:40:00,475.08,475.43,474.82,475.0,2113.0,475.08,475.43,474.82,475.0,2113.0
2024-05-06 15:45:00,475.05,475.58,475.04,475.57,2571.0,475.05,475.58,475.04,475.57,2571.0
2024-05-06 15:50:00,475.53,476.4,475.07,476.29,8725.0,475.53,476.4,475.07,476.29,8725.0
2024-05-06 15:55:00,476.3,476.92,475.88,476.88,12022.0,476.3,476.92,475.88,476.88,12022.0
2024-05-07 09:30:00,478.41,482.22,478.41,482.04,5991.0,478.41,482.22,478.41,482.04,5991.0
2024-05-07 09:35:00,480.64,480.68,479.16,479.21,600.0,480.64,480.68,479.16,479.21,600.0
2024-05-07 09:40:00,478.81,478.97,478.81,478.97,200.0,478.81,478.97,478.81,478.97,200.0
2024-05-07 09:45:00,479.67,479.67,478.12,478.12,1200.0,479.67,479.67,478.12,478.12,1200.0
2024-05-07 09:50:00,478.7,479.81,478.7,479.81,900.0,478.7,479.81,478.7,479.81,900.0
2024-05-07 09:55:00,480.1,480.1,478.69,478.8,1443.0,480.1,480.1,478.69,478.8,1443.0
2024-05-07 10:00:00,479.07,479.55,479.07,479.55,700.0,479.07,479.55,479.07,479.55,700.0
2024-05-07 10:05:00,479.32,479.32,479.32,479.32,100.0,479.32,479.32,479.32,479.32,100.0
2024-05-07 10:10:00,479.37,480.93,479.37,480.89,2394.0,479.37,480.93,479.37,480.89,2394.0
2024-05-07 10:15:00,481.27,481.27,480.47,481.0,2434.0,481.27,481.27,480.47,481.0,2434.0
2024-05-07 10:20:00,481.14,483.2,481.14,483.2,1500.0,481.14,483.2,481.14,483.2,1500.0
2024-05-07 10:25:00,483.21,484.61,483.1,484.0,5875.0,483.21,484.61,483.1,484.0,5875.0
2024-05-07 10:30:00,483.84,484.4,483.06,483.48,6940.0,483.84,484.4,483.06,483.48,6940.0
2024-05-07 10:35:00,483.47,484.68,483.47,484.45,1000.0,483.47,484.68,483.47,484.45,1000.0
2024-05-07 10:40:00,484.0,485.38,484.0,485.38,2796.0,484.0,485.38,484.0,485.38,2796.0
2024-05-07 10:45:00,484.91,485.62,484.28,485.53,2241.0,484.91,485.62,484.28,485.53,2241.0
2024-05-07 10:50:00,485.06,485.26,484.62,484.63,930.0,485.06,485.26,484.62,484.63,930.0
2024-05-07 10:55:00,485.45,486.12,485.4,485.4,1288.0,485.45,486.12,485.4,485.4,1288.0
2024-05-07 11:00:00,486.16,486.16,486.16,486.16,259.0,486.16,486.16,486.16,486.16,259.0
2024-05-07 11:05:00,483.87,483.87,483.87,483.87,107.0,483.87,483.87,483.87,483.87,107.0
2024-05-07 11:10:00,483.96,484.59,483.96,484.56,300.0,483.96,484.59,483.96,484.56,300.0
2024-05-07 11:15:00,485.06,485.2,485.06,485.09,350.0,485.06,485.2,485.06,485.09,350.0
2024-05-07 11:20:00,485.68,485.76,484.96,484.96,1317.0,485.68,485.76,484.96,484.96,1317.0
2024-05-07 11:25:00,485.14,485.14,484.56,484.56,300.0,485.14,485.14,484.56,484.56,300.0
2024-05-07 11:30:00,484.69,484.69,484.12,484.12,400.0,484.69,484.69,484.12,484.12,400.0
2024-05-07 11:35:00,484.23,484.93,484.23,484.93,500.0,484.23,484.93,484.23,484.93,500.0
2024-05-07 11:40:00,484.33,484.6,484.33,484.59,519.0,484.33,484.6,484.33,484.59,519.0
2024-05-07 11:45:00,484.06,484.06,484.06,484.06,100.0,484.06,484.06,484.06,484.06,100.0
2024-05-07 11:50:00,484.41,485.74,484.41,485.74,1363.0,484.41,485.74,484.41,485.74,1363.0
2024-05-07 11:55:00,485.62,485.62,485.52,485.52,230.0,485.62,485.62,485.52,485.52,230.0
2024-05-07 12:00:00,485.19,485.19,485.19,485.19,100.0,485.19,485.19,485.19,485.19,100.0
2024-05-07 12:05:00,485.4,485.4,485.39,485.4,100.0,485.4,485.4,485.39,485.4,100.0
2024-05-07 12:10:00,484.88,485.72,484.88,485.6,300.0,484.88,485.72,484.88,485.6,300.0
2024-05-07 12:15:00,485.37,485.8,485.37,485.8,670.0,485.37,485.8,485.37,485.8,670.0
2024-05-07 12:20:00,485.31,485.31,485.31,485.31,100.0,485.31,485.31,485.31,485.31,100.0
2024-05-07 12:25:00,484.89,484.89,484.86,484.86,300.0,484.89,484.89,484.86,484.86,300.0
2024-05-07 12:30:00,484.0,484.34,484.0,484.34,400.0,484.0,484.34,484.0,484.34,400.0
2024-05-07 12:35:00,484.11,484.41,483.77,484.41,1861.0,484.11,484.41,483.77,484.41,1861.0
2024-05-07 12:40:00,484.33,484.54,484.1,484.11,1329.0,484.33,484.54,484.1,484.11,1329.0
2024-05-07 12:45:00,484.11,484.89,483.94,484.89,2237.0,484.11,484.89,483.94,484.89,2237.0
2024-05-07 12:50:00,484.62,484.81,484.58,484.73,1610.0,484.62,484.81,484.58,484.73,1610.0
2024-05-07 12:55:00,484.71,485.79,484.71,485.53,1680.0,484.71,485.79,484.71,485.53,1680.0
2024-05-07 13:00:00,485.54,485.6,485.43,485.43,600.0,485.54,485.6,485.43,485.43,600.0
2024-05-07 13:05:00,485.43,485.43,485.43,485.43,0.0,485.43,485.43,485.43,485.43,0.0
2024-05-07 13:10:00,485.2,485.57,485.2,485.37,600.0,485.2,485.57,485.2,485.37,600.0
2024-05-07 13:15:00,485.08,485.24,484.94,485.24,600.0,485.08,485.24,484.94,485.24,600.0
2024-05-07 13:20:00,485.0,485.0,484.49,484.81,900.0,485.0,485.0,484.49,484.81,900.0
2024-05-07 13:25:00,484.5,484.56,482.99,482.99,1063.0,484.5,484.56,482.99,482.99,1063.0
2024-05-07 13:30:00,482.98,483.93,482.97,483.91,1300.0,482.98,483.93,482.97,483.91,1300.0
2024-05-07 13:35:00,483.78,484.26,483.77,483.93,900.0,483.78,484.26,483.77,483.93,900.0
2024-05-07 13:40:00,484.09,484.1,484.09,484.09,1000.0,484.09,484.1,484.09,484.09,1000.0
2024-05-07 13:45:00,484.16,484.16,483.71,483.86,1000.0,484.16,484.16,483.71,483.86,1000.0
2024-05-07 13:50:00,483.59,483.75,482.86,482.98,1740.0,483.59,483.75,482.86,482.98,1740.0
2024-05-07 13:55:00,482.15,483.06,482.15,483.06,1902.0,482.15,483.06,482.15,483.06,1902.0
2024-05-07 14:00:00,482.81,483.03,482.77,483.0,1232.0,482.81,483.03,482.77,483.0,1232.0
2024-05-07 14:05:00,482.81,482.81,482.79,482.8,200.0,482.81,482.81,482.79,482.8,200.0
2024-05-07 14:10:00,482.77,483.08,482.77,483.08,600.0,482.77,483.08,482.77,483.08,600.0
2024-05-07 14:15:00,482.91,482.91,482.81,482.81,500.0,482.91,482.91,482.81,482.81,500.0
2024-05-07 14:20:00,482.81,482.81,482.71,482.71,200.0,482.81,482.81,482.71,482.71,200.0
2024-05-07 14:25:00,482.75,483.35,482.75,483.18,900.0,482.75,483.35,482.75,483.18,900.0
2024-05-07 14:30:00,483.6,483.6,483.25,483.25,300.0,483.6,483.6,483.25,483.25,300.0
2024-05-07 14:35:00,483.4,483.4,482.89,482.89,1100.0,483.4,483.4,482.89,482.89,1100.0
2024-05-07 14:40:00,482.89,483.33,482.89,483.26,400.0,482.89,483.33,482.89,483.26,400.0
2024-05-07 14:45:00,483.26,483.26,483.26,483.26,0.0,483.26,483.26,483.26,483.26,0.0
2024-05-07 14:50:00,483.0,483.26,482.92,483.13,1302.0,483.0,483.26,482.92,483.13,1302.0
2024-05-07 14:55:00,483.14,483.14,483.14,483.14,100.0,483.14,483.14,483.14,483.14,100.0
2024-05-07 15:00:00,483.13,484.16,483.06,483.99,3097.0,483.13,484.16,483.06,483.99,3097.0
2024-05-07 15:05:00,484.18,484.64,484.03,484.64,950.0,484.18,484.64,484.03,484.64,950.0
2024-05-07 15:10:00,484.64,484.64,483.86,484.39,2020.0,484.64,484.64,483.86,484.39,2020.0
2024-05-07 15:15:00,484.27,484.45,484.0,484.31,1277.0,484.27,484.45,484.0,484.31,1277.0
2024-05-07 15:20:00,484.54,484.72,484.52,484.7,850.0,484.54,484.72,484.52,484.7,850.0
2024-05-07 15:25:00,484.86,485.16,484.81,484.81,2118.0,484.86,485.16,484.81,484.81,2118.0
2024-05-07 15:30:00,484.74,484.74,484.39,484.43,800.0,484.74,484.74,484.39,484.43,800.0
2024-05-07 15:35:00,484.76,485.25,484.68,484.99,3320.0,484.76,485.25,484.68,484.99,3320.0
2024-05-07 15:40:00,484.93,485.27,484.92,485.11,1302.0,484.93,485.27,484.92,485.11,1302.0
2024-05-07 15:45:00,485.48,485.62,484.58,485.21,5430.0,485.48,485.62,484.58,485.21,5430.0
2024-05-07 15:50:00,485.32,485.32,483.67,484.16,16443.0,485.32,485.32,483.67,484.16,16443.0
2024-05-07 15:55:00,484.0,484.22,482.94,484.22,12566.0,484.0,484.22,482.94,484.22,12566.0
2024-05-08 09:30:00,481.8,481.8,478.56,479.28,4323.0,481.8,481.8,478.56,479.28,4323.0
2024-05-08 09:35:00,479.18,479.18,477.55,477.56,5600.0,479.18,479.18,477.55,477.56,5600.0
2024-05-08 09:40:00,479.0,479.0,477.71,477.71,221.0,479.0,479.0,477.71,477.71,221.0
2024-05-08 09:45:00,478.11,478.3,478.11,478.3,400.0,478.11,478.3,478.11,478.3,400.0
2024-05-08 09:50:00,477.79,477.79,476.8,477.06,800.0,477.79,477.79,476.8,477.06,800.0
2024-05-08 09:55:00,476.8,479.25,476.59,478.58,4469.0,476.8,479.25,476.59,478.58,4469.0
2024-05-08 10:00:00,478.9,478.9,477.69,478.37,2107.0,478.9,478.9,477.69,478.37,2107.0
2024-05-08 10:05:00,477.57,478.45,477.49,478.45,1781.0,477.57,478.45,477.49,478.45,1781.0
2024-05-08 10:10:00,478.62,478.62,476.79,476.79,1000.0,478.62,478.62,476.79,476.79,1000.0
2024-05-08 10:15:00,476.79,476.79,476.79,476.79,0.0,476.79,476.79,476.79,476.79,0.0
2024-05-08 10:20:00,477.07,478.03,476.9,477.87,1599.0,477.07,478.03,476.9,477.87,1599.0
2024-05-08 10:25:00,477.77,478.13,477.47,477.47,1474.0,477.77,478.13,477.47,477.47,1474.0
2024-05-08 10:30:00,477.72,478.26,477.14,477.28,5098.0,477.72,478.26,477.14,477.28,5098.0
2024-05-08 10:35:00,477.0,477.0,476.56,476.56,900.0,477.0,477.0,476.56,476.56,900.0
2024-05-08 10:40:00,476.56,476.56,475.97,475.97,1500.0,476.56,476.56,475.97,475.97,1500.0
2024-05-08 10:45:00,476.46,477.52,476.17,477.32,5664.0,476.46,477.52,476.17,477.32,5664.0
2024-05-08 10:50:00,477.72,477.89,477.72,477.89,465.0,477.72,477.89,477.72,477.89,465.0
2024-05-08 10:55:00,478.3,478.37,477.84,477.84,2261.0,478.3,478.37,477.84,477.84,2261.0
2024-05-08 11:00:00,478.2,478.53,477.13,477.13,3148.0,478.2,478.53,477.13,477.13,3148.0
2024-05-08 11:05:00,477.13,477.13,477.13,477.13,0.0,477.13,477.13,477.13,477.13,0.0
2024-05-08 11:10:00,477.05,477.72,477.05,477.35,860.0,477.05,477.72,477.05,477.35,860.0
2024-05-08 11:15:00,477.29,480.23,477.0,480.23,5037.0,477.29,480.23,477.0,480.23,5037.0
2024-05-08 11:20:00,479.45,481.55,479.45,481.44,1017.0,479.45,481.55,479.45,481.44,1017.0
2024-05-08 11:25:00,482.0,482.23,481.37,482.13,4662.0,482.0,482.23,481.37,482.13,4662.0
2024-05-08 11:30:00,482.16,482.16,480.93,482.06,4050.0,482.16,482.16,480.93,482.06,4050.0
2024-05-08 11:35:00,482.44,483.38,482.1,482.32,5499.0,482.44,483.38,482.1,482.32,5499.0
2024-05-08 11:40:00,482.84,483.24,482.56,483.24,1200.0,482.84,483.24,482.56,483.24,1200.0
2024-05-08 11:45:00,483.27,483.27,482.98,483.01,500.0,483.27,483.27,482.98,483.01,500.0
2024-05-08 11:50:00,483.77,483.91,482.52,482.99,4500.0,483.77,483.91,482.52,482.99,4500.0
2024-05-08 11:55:00,483.5,484.33,483.3,483.84,1143.0,483.5,484.33,483.3,483.84,1143.0
2024-05-08 12:00:00,483.96,484.85,483.95,484.6,3678.0,483.96,484.85,483.95,484.6,3678.0
2024-05-08 12:05:00,484.5,484.5,484.0,484.0,1000.0,484.5,484.5,484.0,484.0,1000.0
2024-05-08 12:10:00,484.58,485.71,484.39,484.4,7057.0,484.58,485.71,484.39,484.4,7057.0
2024-05-08 12:15:00,484.2,484.38,483.25,484.38,1340.0,484.2,484.38,483.25,484.38,1340.0
2024-05-08 12:20:00,484.37,484.37,483.64,483.85,1300.0,484.37,484.37,483.64,483.85,1300.0
2024-05-08 12:25:00,484.25,484.26,483.53,483.91,1792.0,484.25,484.26,483.53,483.91,1792.0
2024-05-08 12:30:00,483.79,484.16,483.69,483.97,2667.0,483.79,484.16,483.69,483.97,2667.0
2024-05-08 12:35:00,483.4,484.63,483.4,484.63,1742.0,483.4,484.63,483.4,484.63,1742.0
2024-05-08 12:40:00,484.62,485.5,484.61,485.27,2615.0,484.62,485.5,484.61,485.27,2615.0
2024-05-08 12:45:00,485.71,485.93,485.39,485.48,4965.0,485.71,485.93,485.39,485.48,4965.0
2024-05-08 12:50:00,485.64,486.02,485.46,486.02,1650.0,485.64,486.02,485.46,486.02,1650.0
2024-05-08 12:55:00,485.79,486.21,485.14,485.23,4611.0,485.79,486.21,485.14,485.23,4611.0
2024-05-08 13:00:00,485.28,485.66,484.88,485.49,765.0,485.28,485.66,484.88,485.49,765.0
2024-05-08 13:05:00,485.56,485.9,485.1,485.1,1715.0,485.56,485.9,485.1,485.1,1715.0
2024-05-08 13:10:00,484.75,484.97,484.54,484.97,700.0,484.75,484.97,484.54,484.97,700.0
2024-05-08 13:15:00,485.06,485.06,484.48,484.5,1053.0,485.06,485.06,484.48,484.5,1053.0
2024-05-08 13:20:00,484.3,484.6,483.56,483.9,1450.0,484.3,484.6,483.56,483.9,1450.0
2024-05-08 13:25:00,483.88,484.38,483.67,483.8,2100.0,483.88,484.38,483.67,483.8,2100.0
2024-05-08 13:30:00,483.77,483.77,483.76,483.76,200.0,483.77,483.77,483.76,483.76,200.0
2024-05-08 13:35:00,484.09,484.44,484.05,484.24,1694.0,484.09,484.44,484.05,484.24,1694.0
2024-05-08 13:40:00,484.34,484.98,484.33,484.82,800.0,484.34,484.98,484.33,484.82,800.0
2024-05-08 13:45:00,485.06,485.09,484.73,485.09,1239.0,485.06,485.09,484.73,485.09,1239.0
2024-05-08 13:50:00,485.32,485.58,485.01,485.16,1893.0,485.32,485.58,485.01,485.16,1893.0
2024-05-08 13:55:00,484.96,486.07,484.95,485.77,1633.0,484.96,486.07,484.95,485.77,1633.0
2024-05-08 14:00:00,485.72,486.03,485.72,485.75,900.0,485.72,486.03,485.72,485.75,900.0
2024-05-08 14:05:00,486.1,486.63,485.86,486.43,3074.0,486.1,486.63,485.86,486.43,3074.0
2024-05-08 14:10:00,486.97,486.97,486.45,486.59,900.0,486.97,486.97,486.45,486.59,900.0
2024-05-08 14:15:00,486.96,486.96,486.51,486.51,1000.0,486.96,486.96,486.51,486.51,1000.0
2024-05-08 14:20:00,486.67,486.74,485.89,485.9,1339.0,486.67,486.74,485.89,485.9,1339.0
2024-05-08 14:25:00,486.15,486.15,485.72,485.72,1346.0,486.15,486.15,485.72,485.72,1346.0
2024-05-08 14:30:00,485.81,486.19,485.57,485.57,1801.0,485.81,486.19,485.57,485.57,1801.0
2024-05-08 14:35:00,485.75,486.68,485.74,486.68,1901.0,485.75,486.68,485.74,486.68,1901.0
2024-05-08 14:40:00,486.5,486.57,485.98,486.24,2078.0,486.5,486.57,485.98,486.24,2078.0
2024-05-08 14:45:00,486.52,486.52,486.23,486.5,1000.0,486.52,486.52,486.23,486.5,1000.0
2024-05-08 14:50:00,486.31,486.49,486.07,486.39,1112.0,486.31,486.49,486.07,486.39,1112.0
2024-05-08 14:55:00,486.32,486.32,485.46,485.52,2115.0,486.32,486.32,485.46,485.52,2115.0
2024-05-08 15:00:00,485.21,485.82,485.21,485.41,2519.0,485.21,485.82,485.21,485.41,2519.0
2024-05-08 15:05:00,485.66,485.66,485.28,485.44,1887.0,485.66,485.66,485.28,485.44,1887.0
2024-05-08 15:10:00,485.62,486.04,485.48,485.74,5399.0,485.62,486.04,485.48,485.74,5399.0
2024-05-08 15:15:00,485.51,486.56,485.51,486.56,1422.0,485.51,486.56,485.51,486.56,1422.0
2024-05-08 15:20:00,486.16,486.64,485.92,486.15,2178.0,486.16,486.64,485.92,486.15,2178.0
2024-05-08 15:25:00,486.15,486.71,486.07,486.07,3100.0,486.15,486.71,486.07,486.07,3100.0
2024-05-08 15:30:00,486.13,487.06,486.13,486.84,3013.0,486.13,487.06,486.13,486.84,3013.0
2024-05-08 15:35:00,486.67,486.95,486.48,486.49,2235.0,486.67,486.95,486.48,486.49,2235.0
2024-05-08 15:40:00,486.49,486.94,486.49,486.59,4321.0,486.49,486.94,486.49,486.59,4321.0
2024-05-08 15:45:00,486.64,486.9,486.13,486.9,5200.0,486.64,486.9,486.13,486.9,5200.0
2024-05-08 15:50:00,486.59,486.9,485.91,486.01,9443.0,486.59,486.9,485.91,486.01,9443.0
2024-05-08 15:55:00,486.19,487.37,486.03,487.15,24937.0,486.19,487.37,486.03,487.15,24937.0
2024-05-09 09:30:00,488.28,491.84,488.28,491.84,3643.0,488.28,491.84,488.28,491.84,3643.0
2024-05-09 09:35:00,493.3,493.94,492.02,492.02,2588.0,493.3,493.94,492.02,492.02,2588.0
2024-05-09 09:40:00,491.09,491.09,491.09,491.09,160.0,491.09,491.09,491.09,491.09,160.0
2024-05-09 09:45:00,489.96,490.39,489.51,490.39,1400.0,489.96,490.39,489.51,490.39,1400.0
2024-05-09 09:50:00,490.88,491.46,490.08,490.08,2056.0,490.88,491.46,490.08,490.08,2056.0
2024-05-09 09:55:00,490.55,490.55,490.55,490.55,298.0,490.55,490.55,490.55,490.55,298.0
2024-05-09 10:00:00,489.96,490.11,489.93,489.93,500.0,489.96,490.11,489.93,489.93,500.0
2024-05-09 10:05:00,490.03,491.85,489.93,491.85,2348.0,490.03,491.85,489.93,491.85,2348.0
2024-05-09 10:10:00,491.86,492.66,491.47,492.4,6701.0,491.86,492.66,491.47,492.4,6701.0
2024-05-09 10:15:00,492.79,493.5,492.17,492.18,4702.0,492.79,493.5,492.17,492.18,4702.0
2024-05-09 10:20:00,492.62,493.15,492.61,493.15,335.0,492.62,493.15,492.61,493.15,335.0
2024-05-09 10:25:00,493.16,493.16,491.98,492.0,775.0,493.16,493.16,491.98,492.0,775.0
2024-05-09 10:30:00,491.99,492.21,491.31,491.31,1200.0,491.99,492.21,491.31,491.31,1200.0
2024-05-09 10:35:00,491.01,492.32,491.01,492.32,2586.0,491.01,492.32,491.01,492.32,2586.0
2024-05-09 10:40:00,492.46,492.91,492.39,492.47,1600.0,492.46,492.91,492.39,492.47,1600.0
2024-05-09 10:45:00,492.31,493.48,492.31,493.48,859.0,492.31,493.48,492.31,493.48,859.0
2024-05-09 10:50:00,493.37,493.76,493.01,493.75,807.0,493.37,493.76,493.01,493.75,807.0
2024-05-09 10:55:00,494.09,494.09,493.2,493.32,5120.0,494.09,494.09,493.2,493.32,5120.0
2024-05-09 11:00:00,493.36,495.95,493.05,495.95,6392.0,493.36,495.95,493.05,495.95,6392.0
2024-05-09 11:05:00,495.69,496.7,495.12,496.68,4989.0,495.69,496.7,495.12,496.68,4989.0
2024-05-09 11:10:00,496.53,498.7,496.53,498.7,1700.0,496.53,498.7,496.53,498.7,1700.0
2024-05-09 11:15:00,498.45,498.45,497.6,497.64,2900.0,498.45,498.45,497.6,497.64,2900.0
2024-05-09 11:20:00,497.63,498.56,497.04,498.56,3605.0,497.63,498.56,497.04,498.56,3605.0
2024-05-09 11:25:00,498.58,498.66,498.11,498.65,1990.0,498.58,498.66,498.11,498.65,1990.0
2024-05-09 11:30:00,498.55,499.5,498.25,498.6,5149.0,498.55,499.5,498.25,498.6,5149.0
2024-05-09 11:35:00,498.29,499.09,498.29,499.09,15471.0,498.29,499.09,498.29,499.09,15471.0
2024-05-09 11:40:00,498.95,499.13,498.31,498.84,4030.0,498.95,499.13,498.31,498.84,4030.0
2024-05-09 11:45:00,498.6,498.6,497.59,498.16,1700.0,498.6,498.6,497.59,498.16,1700.0
2024-05-09 11:50:00,497.6,497.6,496.79,496.93,1738.0,497.6,497.6,496.79,496.93,1738.0
2024-05-09 11:55:00,496.54,497.39,496.38,497.39,1377.0,496.54,497.39,496.38,497.39,1377.0
2024-05-09 12:00:00,497.04,497.76,497.04,497.73,716.0,497.04,497.76,497.04,497.73,716.0
2024-05-09 12:05:00,497.91,497.91,497.91,497.91,100.0,497.91,497.91,497.91,497.91,100.0
2024-05-09 12:10:00,497.88,497.99,497.54,497.88,2292.0,497.88,497.99,497.54,497.88,2292.0
2024-05-09 12:15:00,498.09,498.25,497.87,498.22,2000.0,498.09,498.25,497.87,498.22,2000.0
2024-05-09 12:20:00,498.4,498.4,498.01,498.29,665.0,498.4,498.4,498.01,498.29,665.0
2024-05-09 12:25:00,498.24,498.48,497.99,498.25,1652.0,498.24,498.48,497.99,498.25,1652.0
2024-05-09 12:30:00,498.04,498.34,498.01,498.34,852.0,498.04,498.34,498.01,498.34,852.0
2024-05-09 12:35:00,498.67,499.28,498.57,499.2,1040.0,498.67,499.28,498.57,499.2,1040.0
2024-05-09 12:40:00,499.28,499.29,499.14,499.29,505.0,499.28,499.29,499.14,499.29,505.0
2024-05-09 12:45:00,499.3,500.17,499.3,500.17,3981.0,499.3,500.17,499.3,500.17,3981.0
2024-05-09 12:50:00,499.9,500.54,499.9,500.5,3496.0,499.9,500.54,499.9,500.5,3496.0
2024-05-09 12:55:00,500.5,500.91,500.49,500.64,7399.0,500.5,500.91,500.49,500.64,7399.0
2024-05-09 13:00:00,500.52,502.36,500.03,502.16,5700.0,500.52,502.36,500.03,502.16,5700.0
2024-05-09 13:05:00,502.16,502.49,501.99,502.24,4515.0,502.16,502.49,501.99,502.24,4515.0
2024-05-09 13:10:00,502.24,503.05,502.23,503.05,4043.0,502.24,503.05,502.23,503.05,4043.0
2024-05-09 13:15:00,502.97,502.97,500.6,500.67,3400.0,502.97,502.97,500.6,500.67,3400.0
2024-05-09 13:20:00,500.58,501.29,500.58,501.29,819.0,500.58,501.29,500.58,501.29,819.0
2024-05-09 13:25:00,501.06,501.58,501.06,501.58,500.0,501.06,501.58,501.06,501.58,500.0
2024-05-09 13:30:00,500.87,500.87,500.28,500.41,830.0,500.87,500.87,500.28,500.41,830.0
2024-05-09 13:35:00,500.89,501.01,500.89,501.01,400.0,500.89,501.01,500.89,501.01,400.0
2024-05-09 13:40:00,500.53,501.54,500.53,501.5,1510.0,500.53,501.54,500.53,501.5,1510.0
2024-05-09 13:45:00,501.67,501.67,501.24,501.25,500.0,501.67,501.67,501.24,501.25,500.0
2024-05-09 13:50:00,501.28,502.21,500.95,502.2,3655.0,501.28,502.21,500.95,502.2,3655.0
2024-05-09 13:55:00,501.73,501.73,501.62,501.62,200.0,501.73,501.73,501.62,501.62,200.0
2024-05-09 14:00:00,501.36,501.91,501.1,501.4,1030.0,501.36,501.91,501.1,501.4,1030.0
2024-05-09 14:05:00,501.8,501.91,501.8,501.91,200.0,501.8,501.91,501.8,501.91,200.0
2024-05-09 14:10:00,501.84,502.47,501.8,502.05,1709.0,501.84,502.47,501.8,502.05,1709.0
2024-05-09 14:15:00,502.03,502.18,501.95,501.96,927.0,502.03,502.18,501.95,501.96,927.0
2024-05-09 14:20:00,502.22,502.43,501.73,502.43,740.0,502.22,502.43,501.73,502.43,740.0
2024-05-09 14:25:00,502.17,502.51,502.16,502.34,400.0,502.17,502.51,502.16,502.34,400.0
2024-05-09 14:30:00,502.31,502.38,501.8,501.87,3423.0,502.31,502.38,501.8,501.87,3423.0
2024-05-09 14:35:00,502.42,503.2,502.41,503.06,1943.0,502.42,503.2,502.41,503.06,1943.0
2024-05-09 14:40:00,503.13,504.0,503.13,504.0,3831.0,503.13,504.0,503.13,504.0,3831.0
2024-05-09 14:45:00,503.7,504.46,503.57,504.25,5004.0,503.7,504.46,503.57,504.25,5004.0
2024-05-09 14:50:00,504.74,505.0,504.35,504.74,2670.0,504.74,505.0,504.35,504.74,2670.0
2024-05-09 14:55:00,504.48,505.07,504.47,504.81,1100.0,504.48,505.07,504.47,504.81,1100.0
2024-05-09 15:00:00,504.81,504.82,504.0,504.61,1311.0,504.81,504.82,504.0,504.61,1311.0
2024-05-09 15:05:00,504.43,504.46,503.83,503.83,1023.0,504.43,504.46,503.83,503.83,1023.0
2024-05-09 15:10:00,503.31,503.67,503.09,503.15,1379.0,503.31,503.67,503.09,503.15,1379.0
2024-05-09 15:15:00,502.55,502.82,502.51,502.82,1018.0,502.55,502.82,502.51,502.82,1018.0
2024-05-09 15:20:00,502.98,502.98,502.2,502.45,1458.0,502.98,502.98,502.2,502.45,1458.0
2024-05-09 15:25:00,502.4,502.49,502.21,502.22,1147.0,502.4,502.49,502.21,502.22,1147.0
2024-05-09 15:30:00,501.95,502.13,501.64,501.64,4728.0,501.95,502.13,501.64,501.64,4728.0
2024-05-09 15:35:00,501.84,502.23,501.65,502.08,3524.0,501.84,502.23,501.65,502.08,3524.0
2024-05-09 15:40:00,501.8,502.12,501.15,501.53,3359.0,501.8,502.12,501.15,501.53,3359.0
2024-05-09 15:45:00,501.52,502.41,501.52,501.87,4111.0,501.52,502.41,501.52,501.87,4111.0
2024-05-09 15:50:00,501.52,501.77,500.31,500.39,8023.0,501.52,501.77,500.31,500.39,8023.0
2024-05-09 15:55:00,500.11,501.08,500.08,500.91,21074.0,500.11,501.08,500.08,500.91,21074.0
2024-05-10 09:30:00,502.42,504.0,502.2,502.24,4726.0,502.42,504.0,502.2,502.24,4726.0
2024-05-10 09:35:00,501.9,502.76,501.89,502.0,887.0,501.9,502.76,501.89,502.0,887.0
2024-05-10 09:40:00,501.68,502.49,501.68,502.38,700.0,501.68,502.49,501.68,502.38,700.0
2024-05-10 09:45:00,501.88,504.02,501.88,504.02,800.0,501.88,504.02,501.88,504.02,800.0
2024-05-10 09:50:00,504.64,507.01,504.55,506.51,9230.0,504.64,507.01,504.55,506.51,9230.0
2024-05-10 09:55:00,506.96,509.33,506.41,506.77,6552.0,506.96,509.33,506.41,506.77,6552.0
2024-05-10 10:00:00,505.55,505.55,504.25,504.61,1100.0,505.55,505.55,504.25,504.61,1100.0
2024-05-10 10:05:00,504.59,505.35,504.59,505.35,400.0,504.59,505.35,504.59,505.35,400.0
2024-05-10 10:10:00,505.53,505.53,504.5,505.24,2648.0,505.53,505.53,504.5,505.24,2648.0
2024-05-10 10:15:00,505.2,505.28,504.74,504.74,1658.0,505.2,505.28,504.74,504.74,1658.0
2024-05-10 10:20:00,504.52,504.52,503.13,503.93,1236.0,504.52,504.52,503.13,503.93,1236.0
2024-05-10 10:25:00,503.6,504.46,503.43,503.79,1899.0,503.6,504.46,503.43,503.79,1899.0
2024-05-10 10:30:00,503.76,504.64,503.76,504.34,700.0,503.76,504.64,503.76,504.34,700.0
2024-05-10 10:35:00,504.87,506.2,504.87,506.2,1664.0,504.87,506.2,504.87,506.2,1664.0
2024-05-10 10:40:00,506.4,506.61,506.19,506.38,1540.0,506.4,506.61,506.19,506.38,1540.0
2024-05-10 10:45:00,506.86,507.68,506.55,507.68,3046.0,506.86,507.68,506.55,507.68,3046.0
2024-05-10 10:50:00,507.63,507.9,504.93,505.66,5846.0,507.63,507.9,504.93,505.66,5846.0
2024-05-10 10:55:00,505.36,506.65,504.83,506.65,2637.0,505.36,506.65,504.83,506.65,2637.0
2024-05-10 11:00:00,506.73,506.76,506.38,506.38,1787.0,506.73,506.76,506.38,506.38,1787.0
2024-05-10 11:05:00,506.35,506.61,506.07,506.61,1548.0,506.35,506.61,506.07,506.61,1548.0
2024-05-10 11:10:00,506.48,506.77,506.23,506.76,4491.0,506.48,506.77,506.23,506.76,4491.0
2024-05-10 11:15:00,506.89,506.89,505.37,506.08,5867.0,506.89,506.89,505.37,506.08,5867.0
2024-05-10 11:20:00,505.99,505.99,505.54,505.65,1110.0,505.99,505.99,505.54,505.65,1110.0
2024-05-10 11:25:00,505.95,506.37,505.9,506.12,1200.0,505.95,506.37,505.9,506.12,1200.0
2024-05-10 11:30:00,506.17,506.47,506.03,506.06,1074.0,506.17,506.47,506.03,506.06,1074.0
2024-05-10 11:35:00,506.06,506.72,505.87,506.44,3602.0,506.06,506.72,505.87,506.44,3602.0
2024-05-10 11:40:00,506.51,507.47,506.03,506.03,2200.0,506.51,507.47,506.03,506.03,2200.0
2024-05-10 11:45:00,506.01,506.59,506.0,506.59,400.0,506.01,506.59,506.0,506.59,400.0
2024-05-10 11:50:00,507.26,507.53,506.96,507.53,501.0,507.26,507.53,506.96,507.53,501.0
2024-05-10 11:55:00,507.44,507.58,507.35,507.5,800.0,507.44,507.58,507.35,507.5,800.0
2024-05-10 12:00:00,507.61,507.61,506.11,506.11,1024.0,507.61,507.61,506.11,506.11,1024.0
2024-05-10 12:05:00,506.42,506.72,505.97,506.67,950.0,506.42,506.72,505.97,506.67,950.0
2024-05-10 12:10:00,506.66,506.66,506.53,506.54,333.0,506.66,506.66,506.53,506.54,333.0
2024-05-10 12:15:00,506.98,506.98,505.91,506.06,1100.0,506.98,506.98,505.91,506.06,1100.0
2024-05-10 12:20:00,506.15,506.54,505.99,506.32,724.0,506.15,506.54,505.99,506.32,724.0
2024-05-10 12:25:00,506.41,506.68,506.08,506.19,823.0,506.41,506.68,506.08,506.19,823.0
2024-05-10 12:30:00,506.4,506.4,506.39,506.39,200.0,506.4,506.4,506.39,506.39,200.0
2024-05-10 12:35:00,506.19,506.65,506.19,506.65,300.0,506.19,506.65,506.19,506.65,300.0
2024-05-10 12:40:00,506.86,506.91,506.62,506.62,300.0,506.86,506.91,506.62,506.62,300.0
2024-05-10 12:45:00,506.16,506.74,506.16,506.59,435.0,506.16,506.74,506.16,506.59,435.0
2024-05-10 12:50:00,506.83,506.94,506.61,506.93,1300.0,506.83,506.94,506.61,506.93,1300.0
2024-05-10 12:55:00,507.01,507.09,506.67,507.09,600.0,507.01,507.09,506.67,507.09,600.0
2024-05-10 13:00:00,506.58,506.58,506.19,506.19,200.0,506.58,506.58,506.19,506.19,200.0
2024-05-10 13:05:00,506.37,506.66,506.29,506.47,639.0,506.37,506.66,506.29,506.47,639.0
2024-05-10 13:10:00,506.41,506.74,506.23,506.63,800.0,506.41,506.74,506.23,506.63,800.0
2024-05-10 13:15:00,506.62,506.64,506.29,506.34,420.0,506.62,506.64,506.29,506.34,420.0
2024-05-10 13:20:00,506.18,506.37,506.17,506.29,600.0,506.18,506.37,506.17,506.29,600.0
2024-05-10 13:25:00,506.6,506.6,506.35,506.35,200.0,506.6,506.6,506.35,506.35,200.0
2024-05-10 13:30:00,506.58,507.18,506.58,507.18,1300.0,506.58,507.18,506.58,507.18,1300.0
2024-05-10 13:35:00,507.03,507.03,506.57,506.57,300.0,507.03,507.03,506.57,506.57,300.0
2024-05-10 13:40:00,506.92,506.92,506.59,506.63,300.0,506.92,506.92,506.59,506.63,300.0
2024-05-10 13:45:00,506.07,506.9,505.87,506.9,2748.0,506.07,506.9,505.87,506.9,2748.0
2024-05-10 13:50:00,506.77,506.95,506.74,506.81,1225.0,506.77,506.95,506.74,506.81,1225.0
2024-05-10 13:55:00,506.68,507.8,506.67,507.72,1400.0,506.68,507.8,506.67,507.72,1400.0
2024-05-10 14:00:00,507.44,507.53,506.97,506.97,1002.0,507.44,507.53,506.97,506.97,1002.0
2024-05-10 14:05:00,506.86,507.99,506.86,507.99,1100.0,506.86,507.99,506.86,507.99,1100.0
2024-05-10 14:10:00,508.06,508.52,507.73,507.73,1820.0,508.06,508.52,507.73,507.73,1820.0
2024-05-10 14:15:00,507.45,507.67,507.45,507.67,400.0,507.45,507.67,507.45,507.67,400.0
2024-05-10 14:20:00,507.38,507.75,507.38,507.44,800.0,507.38,507.75,507.38,507.44,800.0
2024-05-10 14:25:00,507.43,507.49,507.08,507.08,1314.0,507.43,507.49,507.08,507.08,1314.0
2024-05-10 14:30:00,507.43,507.52,507.32,507.42,1112.0,507.43,507.52,507.32,507.42,1112.0
2024-05-10 14:35:00,507.65,507.81,507.53,507.81,1000.0,507.65,507.81,507.53,507.81,1000.0
2024-05-10 14:40:00,508.06,508.35,507.87,508.1,1515.0,508.06,508.35,507.87,508.1,1515.0
2024-05-10 14:45:00,508.33,508.35,508.04,508.25,1000.0,508.33,508.35,508.04,508.25,1000.0
2024-05-10 14:50:00,508.3,508.51,508.27,508.31,2500.0,508.3,508.51,508.27,508.31,2500.0
2024-05-10 14:55:00,508.31,508.74,508.31,508.53,1998.0,508.31,508.74,508.31,508.53,1998.0
2024-05-10 15:00:00,508.8,508.8,507.95,507.96,1000.0,508.8,508.8,507.95,507.96,1000.0
2024-05-10 15:05:00,507.84,508.41,507.83,508.41,1397.0,507.84,508.41,507.83,508.41,1397.0
2024-05-10 15:10:00,508.5,508.71,508.46,508.71,1558.0,508.5,508.71,508.46,508.71,1558.0
2024-05-10 15:15:00,508.71,508.79,508.65,508.66,700.0,508.71,508.79,508.65,508.66,700.0
2024-05-10 15:20:00,509.02,509.45,508.98,509.45,1835.0,509.02,509.45,508.98,509.45,1835.0
2024-05-10 15:25:00,509.2,509.28,508.74,509.1,3001.0,509.2,509.28,508.74,509.1,3001.0
2024-05-10 15:30:00,509.1,509.45,509.06,509.37,3908.0,509.1,509.45,509.06,509.37,3908.0
2024-05-10 15:35:00,509.45,509.92,509.41,509.72,1520.0,509.45,509.92,509.41,509.72,1520.0
2024-05-10 15:40:00,509.64,509.91,509.42,509.66,2858.0,509.64,509.91,509.42,509.66,2858.0
2024-05-10 15:45:00,509.66,510.24,509.65,509.9,2199.0,509.66,510.24,509.65,509.9,2199.0
2024-05-10 15:50:00,510.14,510.62,509.48,509.75,4991.0,510.14,510.62,509.48,509.75,4991.0
2024-05-10 15:55:00,509.72,510.61,509.7,510.19,12110.0,509.72,510.61,509.7,510.19,12110.0
2024-05-13 09:30:00,513.49,513.53,511.53,511.53,5845.0,513.49,513.53,511.53,511.53,5845.0
2024-05-13 09:35:00,511.19,511.58,511.19,511.58,300.0,511.19,511.58,511.19,511.58,300.0
2024-05-13 09:40:00,511.58,511.58,511.58,511.58,0.0,511.58,511.58,511.58,511.58,0.0
2024-05-13 09:45:00,510.56,511.72,510.53,511.71,986.0,510.56,511.72,510.53,511.71,986.0
2024-05-13 09:50:00,512.25,512.74,511.57,512.74,1401.0,512.25,512.74,511.57,512.74,1401.0
2024-05-13 09:55:00,512.94,513.81,512.39,513.37,2404.0,512.94,513.81,512.39,513.37,2404.0
2024-05-13 10:00:00,513.92,514.62,511.29,511.29,1172.0,513.92,514.62,511.29,511.29,1172.0
2024-05-13 10:05:00,510.82,510.82,509.43,509.43,1200.0,510.82,510.82,509.43,509.43,1200.0
2024-05-13 10:10:00,509.77,509.77,509.06,509.06,700.0,509.77,509.77,509.06,509.06,700.0
2024-05-13 10:15:00,508.55,509.11,508.34,508.68,922.0,508.55,509.11,508.34,508.68,922.0
2024-05-13 10:20:00,509.21,509.78,509.21,509.78,1200.0,509.21,509.78,509.21,509.78,1200.0
2024-05-13 10:25:00,509.42,510.97,509.06,510.68,2003.0,509.42,510.97,509.06,510.68,2003.0
2024-05-13 10:30:00,510.54,510.54,509.73,509.99,500.0,510.54,510.54,509.73,509.99,500.0
2024-05-13 10:35:00,509.02,509.02,509.02,509.02,100.0,509.02,509.02,509.02,509.02,100.0
2024-05-13 10:40:00,509.52,509.52,509.16,509.16,200.0,509.52,509.52,509.16,509.16,200.0
2024-05-13 10:45:00,508.87,508.87,508.48,508.71,524.0,508.87,508.87,508.48,508.71,524.0
2024-05-13 10:50:00,508.25,508.3,507.74,507.89,1755.0,508.25,508.3,507.74,507.89,1755.0
2024-05-13 10:55:00,507.37,507.62,506.95,507.39,1369.0,507.37,507.62,506.95,507.39,1369.0
2024-05-13 11:00:00,507.18,507.73,506.62,507.59,2268.0,507.18,507.73,506.62,507.59,2268.0
2024-05-13 11:05:00,507.37,507.47,506.98,507.3,400.0,507.37,507.47,506.98,507.3,400.0
2024-05-13 11:10:00,507.64,507.64,507.07,507.11,976.0,507.64,507.64,507.07,507.11,976.0
2024-05-13 11:15:00,507.12,507.12,507.12,507.12,100.0,507.12,507.12,507.12,507.12,100.0
2024-05-13 11:20:00,507.1,507.96,507.04,507.19,3362.0,507.1,507.96,507.04,507.19,3362.0
2024-05-13 11:25:00,507.78,507.78,507.17,507.17,200.0,507.78,507.78,507.17,507.17,200.0
2024-05-13 11:30:00,506.82,507.02,504.03,504.03,3543.0,506.82,507.02,504.03,504.03,3543.0
2024-05-13 11:35:00,504.35,505.38,504.01,505.21,2963.0,504.35,505.38,504.01,505.21,2963.0
2024-05-13 11:40:00,504.61,504.61,503.24,503.78,2600.0,504.61,504.61,503.24,503.78,2600.0
2024-05-13 11:45:00,503.89,504.75,503.61,503.81,2799.0,503.89,504.75,503.61,503.81,2799.0
2024-05-13 11:50:00,503.8,504.37,503.13,504.27,1240.0,503.8,504.37,503.13,504.27,1240.0
2024-05-13 11:55:00,503.63,503.63,503.11,503.11,200.0,503.63,503.63,503.11,503.11,200.0
2024-05-13 12:00:00,503.36,503.81,503.18,503.81,1135.0,503.36,503.81,503.18,503.81,1135.0
2024-05-13 12:05:00,503.52,503.52,503.24,503.25,609.0,503.52,503.52,503.24,503.25,609.0
2024-05-13 12:10:00,503.6,504.5,503.31,504.5,1408.0,503.6,504.5,503.31,504.5,1408.0
2024-05-13 12:15:00,504.11,504.19,503.2,503.4,4725.0,504.11,504.19,503.2,503.4,4725.0
2024-05-13 12:20:00,503.39,504.05,503.38,504.05,700.0,503.39,504.05,503.38,504.05,700.0
2024-05-13 12:25:00,504.14,504.57,504.03,504.17,1530.0,504.14,504.57,504.03,504.17,1530.0
2024-05-13 12:30:00,504.52,504.52,503.94,503.96,594.0,504.52,504.52,503.94,503.96,594.0
2024-05-13 12:35:00,503.95,504.01,503.19,503.19,1800.0,503.95,504.01,503.19,503.19,1800.0
2024-05-13 12:40:00,503.04,503.04,502.72,502.73,400.0,503.04,503.04,502.72,502.73,400.0
2024-05-13 12:45:00,502.47,504.28,502.05,504.09,9214.0,502.47,504.28,502.05,504.09,9214.0
2024-05-13 12:50:00,504.32,504.39,503.28,503.28,1200.0,504.32,504.39,503.28,503.28,1200.0
2024-05-13 12:55:00,503.15,503.39,502.64,503.39,1002.0,503.15,503.39,502.64,503.39,1002.0
2024-05-13 13:00:00,502.66,502.71,502.66,502.71,200.0,502.66,502.71,502.66,502.71,200.0
2024-05-13 13:05:00,501.67,501.88,501.23,501.88,300.0,501.67,501.88,501.23,501.88,300.0
2024-05-13 13:10:00,501.52,502.09,501.4,501.96,2919.0,501.52,502.09,501.4,501.96,2919.0
2024-05-13 13:15:00,501.9,503.89,501.9,502.68,3814.0,501.9,503.89,501.9,502.68,3814.0
2024-05-13 13:20:00,503.3,503.3,502.55,502.55,200.0,503.3,503.3,502.55,502.55,200.0
2024-05-13 13:25:00,502.64,502.84,502.3,502.73,1200.0,502.64,502.84,502.3,502.73,1200.0
2024-05-13 13:30:00,502.66,503.03,502.45,502.53,404.0,502.66,503.03,502.45,502.53,404.0
2024-05-13 13:35:00,502.32,502.32,501.93,501.93,616.0,502.32,502.32,501.93,501.93,616.0
2024-05-13 13:40:00,501.72,502.42,501.72,502.11,816.0,501.72,502.42,501.72,502.11,816.0
2024-05-13 13:45:00,502.12,503.18,502.12,503.17,1800.0,502.12,503.18,502.12,503.17,1800.0
2024-05-13 13:50:00,503.29,503.68,502.98,503.17,2059.0,503.29,503.68,502.98,503.17,2059.0
2024-05-13 13:55:00,503.43,503.43,502.36,503.06,2325.0,503.43,503.43,502.36,503.06,2325.0
2024-05-13 14:00:00,502.94,502.94,502.54,502.54,602.0,502.94,502.94,502.54,502.54,602.0
2024-05-13 14:05:00,502.37,502.37,502.37,502.37,100.0,502.37,502.37,502.37,502.37,100.0
2024-05-13 14:10:00,502.42,502.42,502.06,502.06,500.0,502.42,502.42,502.06,502.06,500.0
2024-05-13 14:15:00,502.42,502.67,502.35,502.35,700.0,502.42,502.67,502.35,502.35,700.0
2024-05-13 14:20:00,502.04,502.08,502.04,502.08,210.0,502.04,502.08,502.04,502.08,210.0
2024-05-13 14:25:00,502.17,502.82,502.17,502.72,1056.0,502.17,502.82,502.17,502.72,1056.0
2024-05-13 14:30:00,502.96,503.58,502.96,503.58,600.0,502.96,503.58,502.96,503.58,600.0
2024-05-13 14:35:00,503.55,503.55,503.08,503.35,1416.0,503.55,503.55,503.08,503.35,1416.0
2024-05-13 14:40:00,503.08,503.36,503.08,503.36,555.0,503.08,503.36,503.08,503.36,555.0
2024-05-13 14:45:00,503.38,503.59,502.98,502.98,1400.0,503.38,503.59,502.98,502.98,1400.0
2024-05-13 14:50:00,502.73,502.9,502.41,502.9,1513.0,502.73,502.9,502.41,502.9,1513.0
2024-05-13 14:55:00,502.75,503.69,502.75,503.44,1800.0,502.75,503.69,502.75,503.44,1800.0
2024-05-13 15:00:00,503.44,503.44,503.44,503.44,0.0,503.44,503.44,503.44,503.44,0.0
2024-05-13 15:05:00,503.22,503.46,503.14,503.45,1300.0,503.22,503.46,503.14,503.45,1300.0
2024-05-13 15:10:00,503.5,503.78,503.49,503.5,1057.0,503.5,503.78,503.49,503.5,1057.0
2024-05-13 15:15:00,503.83,504.45,503.4,504.45,2200.0,503.83,504.45,503.4,504.45,2200.0
2024-05-13 15:20:00,504.26,504.26,503.88,503.88,600.0,504.26,504.26,503.88,503.88,600.0
2024-05-13 15:25:00,503.91,503.91,503.41,503.63,1000.0,503.91,503.91,503.41,503.63,1000.0
2024-05-13 15:30:00,503.62,504.01,503.42,503.58,3232.0,503.62,504.01,503.42,503.58,3232.0
2024-05-13 15:35:00,503.74,503.76,503.65,503.73,463.0,503.74,503.76,503.65,503.73,463.0
2024-05-13 15:40:00,503.76,503.86,502.99,502.99,3164.0,503.76,503.86,502.99,502.99,3164.0
2024-05-13 15:45:00,503.08,503.1,502.55,503.1,2810.0,503.08,503.1,502.55,503.1,2810.0
2024-05-13 15:50:00,502.81,503.27,502.66,503.11,4834.0,502.81,503.27,502.66,503.11,4834.0
2024-05-13 15:55:00,502.99,503.42,502.74,503.29,12159.0,502.99,503.42,502.74,503.29,12159.0
2024-05-14 09:30:00,505.76,505.76,505.37,505.38,2724.0,505.76,505.76,505.37,505.38,2724.0
2024-05-14 09:35:00,505.57,509.17,505.57,508.18,1643.0,505.57,509.17,505.57,508.18,1643.0
2024-05-14 09:40:00,508.22,512.99,508.22,511.58,5869.0,508.22,512.99,508.22,511.58,5869.0
2024-05-14 09:45:00,510.6,512.69,510.6,512.18,1744.0,510.6,512.69,510.6,512.18,1744.0
2024-05-14 09:50:00,511.7,513.17,511.7,512.87,1800.0,511.7,513.17,511.7,512.87,1800.0
2024-05-14 09:55:00,513.03,514.99,513.03,514.67,5400.0,513.03,514.99,513.03,514.67,5400.0
2024-05-14 10:00:00,513.91,514.42,513.45,513.72,1603.0,513.91,514.42,513.45,513.72,1603.0
2024-05-14 10:05:00,513.23,514.82,512.92,514.82,1423.0,513.23,514.82,512.92,514.82,1423.0
2024-05-14 10:10:00,514.82,514.82,513.38,513.5,2228.0,514.82,514.82,513.38,513.5,2228.0
2024-05-14 10:15:00,513.35,513.47,512.14,512.36,6094.0,513.35,513.47,512.14,512.36,6094.0
2024-05-14 10:20:00,512.5,512.83,511.71,512.13,11738.0,512.5,512.83,511.71,512.13,11738.0
2024-05-14 10:25:00,513.27,513.75,512.89,512.9,4277.0,513.27,513.75,512.89,512.9,4277.0
2024-05-14 10:30:00,513.0,513.22,512.82,513.22,1134.0,513.0,513.22,512.82,513.22,1134.0
2024-05-14 10:35:00,513.12,513.13,512.38,512.79,6811.0,513.12,513.13,512.38,512.79,6811.0
2024-05-14 10:40:00,512.54,512.89,510.78,511.1,2109.0,512.54,512.89,510.78,511.1,2109.0
2024-05-14 10:45:00,510.94,511.04,510.5,510.5,2008.0,510.94,511.04,510.5,510.5,2008.0
2024-05-14 10:50:00,510.81,512.12,510.8,511.85,4299.0,510.81,512.12,510.8,511.85,4299.0
2024-05-14 10:55:00,512.12,512.67,511.86,511.89,3000.0,512.12,512.67,511.86,511.89,3000.0
2024-05-14 11:00:00,511.74,512.59,511.69,512.2,2525.0,511.74,512.59,511.69,512.2,2525.0
2024-05-14 11:05:00,512.21,512.55,512.14,512.33,2186.0,512.21,512.55,512.14,512.33,2186.0
2024-05-14 11:10:00,512.29,512.29,512.03,512.13,922.0,512.29,512.29,512.03,512.13,922.0
2024-05-14 11:15:00,512.09,512.45,511.59,511.71,3400.0,512.09,512.45,511.59,511.71,3400.0
2024-05-14 11:20:00,511.76,511.87,511.62,511.76,800.0,511.76,511.87,511.62,511.76,800.0
2024-05-14 11:25:00,512.06,512.37,511.67,512.37,2900.0,512.06,512.37,511.67,512.37,2900.0
2024-05-14 11:30:00,512.01,512.03,511.62,511.62,776.0,512.01,512.03,511.62,511.62,776.0
2024-05-14 11:35:00,511.91,512.01,511.87,511.99,911.0,511.91,512.01,511.87,511.99,911.0
2024-05-14 11:40:00,511.93,512.03,511.88,511.98,845.0,511.93,512.03,511.88,511.98,845.0
2024-05-14 11:45:00,512.04,512.42,511.82,512.38,3824.0,512.04,512.42,511.82,512.38,3824.0
2024-05-14 11:50:00,512.38,512.48,511.9,512.06,2272.0,512.38,512.48,511.9,512.06,2272.0
2024-05-14 11:55:00,512.13,512.13,511.75,511.93,3329.0,512.13,512.13,511.75,511.93,3329.0
2024-05-14 12:00:00,512.05,512.27,512.05,512.15,500.0,512.05,512.27,512.05,512.15,500.0
2024-05-14 12:05:00,512.25,513.12,512.24,512.95,5632.0,512.25,513.12,512.24,512.95,5632.0
2024-05-14 12:10:00,513.16,513.37,513.16,513.37,400.0,513.16,513.37,513.16,513.37,400.0
2024-05-14 12:15:00,513.37,513.47,512.47,512.48,2700.0,513.37,513.47,512.47,512.48,2700.0
2024-05-14 12:20:00,512.71,513.12,512.66,513.12,609.0,512.71,513.12,512.66,513.12,609.0
2024-05-14 12:25:00,512.94,513.07,512.94,513.07,400.0,512.94,513.07,512.94,513.07,400.0
2024-05-14 12:30:00,512.86,513.21,512.86,512.9,1164.0,512.86,513.21,512.86,512.9,1164.0
2024-05-14 12:35:00,512.83,512.83,512.82,512.83,100.0,512.83,512.83,512.82,512.83,100.0
2024-05-14 12:40:00,513.09,513.34,513.09,513.34,1100.0,513.09,513.34,513.09,513.34,1100.0
2024-05-14 12:45:00,513.25,513.9,513.09,513.71,2604.0,513.25,513.9,513.09,513.71,2604.0
2024-05-14 12:50:00,513.95,514.72,513.8,514.17,2800.0,513.95,514.72,513.8,514.17,2800.0
2024-05-14 12:55:00,514.43,515.09,514.29,515.09,1430.0,514.43,515.09,514.29,515.09,1430.0
2024-05-14 13:00:00,515.25,515.32,514.64,514.82,1700.0,515.25,515.32,514.64,514.82,1700.0
2024-05-14 13:05:00,514.9,514.94,513.05,514.33,8836.0,514.9,514.94,513.05,514.33,8836.0
2024-05-14 13:10:00,514.34,514.36,513.64,513.82,2400.0,514.34,514.36,513.64,513.82,2400.0
2024-05-14 13:15:00,514.26,514.45,513.67,514.38,1421.0,514.26,514.45,513.67,514.38,1421.0
2024-05-14 13:20:00,514.68,515.17,514.66,514.89,2200.0,514.68,515.17,514.66,514.89,2200.0
2024-05-14 13:25:00,514.9,515.31,514.52,515.21,1902.0,514.9,515.31,514.52,515.21,1902.0
2024-05-14 13:30:00,515.3,515.78,515.03,515.46,2800.0,515.3,515.78,515.03,515.46,2800.0
2024-05-14 13:35:00,515.45,515.45,515.34,515.35,1200.0,515.45,515.45,515.34,515.35,1200.0
2024-05-14 13:40:00,515.49,515.79,515.34,515.58,1214.0,515.49,515.79,515.34,515.58,1214.0
2024-05-14 13:45:00,515.64,516.44,515.64,516.07,11493.0,515.64,516.44,515.64,516.07,11493.0
2024-05-14 13:50:00,515.82,516.01,515.52,515.97,4074.0,515.82,516.01,515.52,515.97,4074.0
2024-05-14 13:55:00,515.95,516.3,515.94,516.12,3020.0,515.95,516.3,515.94,516.12,3020.0
2024-05-14 14:00:00,516.07,516.49,515.92,516.37,961.0,516.07,516.49,515.92,516.37,961.0
2024-05-14 14:05:00,516.33,516.88,516.33,516.88,1663.0,516.33,516.88,516.33,516.88,1663.0
2024-05-14 14:10:00,516.96,518.3,516.96,518.24,1903.0,516.96,518.3,516.96,518.24,1903.0
2024-05-14 14:15:00,518.37,518.75,518.29,518.68,2985.0,518.37,518.75,518.29,518.68,2985.0
2024-05-14 14:20:00,518.75,518.75,517.98,518.14,2820.0,518.75,518.75,517.98,518.14,2820.0
2024-05-14 14:25:00,518.03,519.22,518.03,519.22,1346.0,518.03,519.22,518.03,519.22,1346.0
2024-05-14 14:30:00,519.01,519.17,518.13,519.17,2817.0,519.01,519.17,518.13,519.17,2817.0
2024-05-14 14:35:00,518.88,519.19,518.59,518.91,4133.0,518.88,519.19,518.59,518.91,4133.0
2024-05-14 14:40:00,519.05,519.67,519.05,519.26,2725.0,519.05,519.67,519.05,519.26,2725.0
2024-05-14 14:45:00,519.1,519.62,519.03,519.62,1300.0,519.1,519.62,519.03,519.62,1300.0
2024-05-14 14:50:00,519.35,519.57,519.17,519.57,3160.0,519.35,519.57,519.17,519.57,3160.0
2024-05-14 14:55:00,519.65,520.18,519.45,519.63,4060.0,519.65,520.18,519.45,519.63,4060.0
2024-05-14 15:00:00,519.68,519.94,519.57,519.94,1400.0,519.68,519.94,519.57,519.94,1400.0
2024-05-14 15:05:00,519.85,520.17,519.64,519.84,3200.0,519.85,520.17,519.64,519.84,3200.0
2024-05-14 15:10:00,519.38,519.85,519.16,519.64,2890.0,519.38,519.85,519.16,519.64,2890.0
2024-05-14 15:15:00,519.63,520.09,519.63,519.86,3177.0,519.63,520.09,519.63,519.86,3177.0
2024-05-14 15:20:00,519.97,520.83,519.74,520.69,2585.0,519.97,520.83,519.74,520.69,2585.0
2024-05-14 15:25:00,520.69,521.05,520.53,520.84,3611.0,520.69,521.05,520.53,520.84,3611.0
2024-05-14 15:30:00,520.72,520.82,520.16,520.17,6197.0,520.72,520.82,520.16,520.17,6197.0
2024-05-14 15:35:00,520.13,521.02,519.85,520.69,4072.0,520.13,521.02,519.85,520.69,4072.0
2024-05-14 15:40:00,520.72,520.92,519.84,519.98,6620.0,520.72,520.92,519.84,519.98,6620.0
2024-05-14 15:45:00,520.0,520.42,519.51,520.11,6476.0,520.0,520.42,519.51,520.11,6476.0
2024-05-14 15:50:00,520.17,520.28,519.52,520.07,6385.0,520.17,520.28,519.52,520.07,6385.0
2024-05-14 15:55:00,519.98,522.38,519.97,521.28,52402.0,519.98,522.38,519.97,521.28,52402.0
2024-05-15 09:30:00,523.68,533.62,523.68,533.62,20021.0,523.68,533.62,523.68,533.62,20021.0
2024-05-15 09:35:00,533.58,534.98,531.03,534.98,2790.0,533.58,534.98,531.03,534.98,2790.0
2024-05-15 09:40:00,534.98,535.0,533.54,534.47,2215.0,534.98,535.0,533.54,534.47,2215.0
2024-05-15 09:45:00,534.55,538.0,534.35,537.8,7888.0,534.55,538.0,534.35,537.8,7888.0
2024-05-15 09:50:00,535.83,536.07,534.73,535.49,900.0,535.83,536.07,534.73,535.49,900.0
2024-05-15 09:55:00,535.69,539.69,535.43,538.81,5951.0,535.69,539.69,535.43,538.81,5951.0
2024-05-15 10:00:00,537.94,540.58,537.94,539.99,3611.0,537.94,540.58,537.94,539.99,3611.0
2024-05-15 10:05:00,541.46,541.89,540.58,541.18,3481.0,541.46,541.89,540.58,541.18,3481.0
2024-05-15 10:10:00,541.18,541.21,537.83,538.83,3933.0,541.18,541.21,537.83,538.83,3933.0
2024-05-15 10:15:00,538.62,538.71,537.24,537.49,1400.0,538.62,538.71,537.24,537.49,1400.0
2024-05-15 10:20:00,538.87,540.6,538.83,540.13,3223.0,538.87,540.6,538.83,540.13,3223.0
2024-05-15 10:25:00,540.14,541.22,538.72,539.09,4219.0,540.14,541.22,538.72,539.09,4219.0
2024-05-15 10:30:00,539.05,540.39,539.05,540.38,1389.0,539.05,540.39,539.05,540.38,1389.0
2024-05-15 10:35:00,540.5,541.13,539.33,540.23,2674.0,540.5,541.13,539.33,540.23,2674.0
2024-05-15 10:40:00,540.47,540.69,538.56,539.35,1900.0,540.47,540.69,538.56,539.35,1900.0
2024-05-15 10:45:00,539.41,539.72,538.79,539.29,2920.0,539.41,539.72,538.79,539.29,2920.0
2024-05-15 10:50:00,539.75,540.32,539.58,539.58,5643.0,539.75,540.32,539.58,539.58,5643.0
2024-05-15 10:55:00,539.75,539.99,538.21,538.87,1975.0,539.75,539.99,538.21,538.87,1975.0
2024-05-15 11:00:00,539.52,539.7,538.88,538.88,4246.0,539.52,539.7,538.88,538.88,4246.0
2024-05-15 11:05:00,538.42,539.64,538.42,539.64,1100.0,538.42,539.64,538.42,539.64,1100.0
2024-05-15 11:10:00,539.45,539.81,539.37,539.74,1100.0,539.45,539.81,539.37,539.74,1100.0
2024-05-15 11:15:00,539.7,542.4,539.61,542.4,10591.0,539.7,542.4,539.61,542.4,10591.0
2024-05-15 11:20:00,541.9,543.41,541.9,542.6,12566.0,541.9,543.41,541.9,542.6,12566.0
2024-05-15 11:25:00,542.91,543.12,542.42,542.43,3500.0,542.91,543.12,542.42,542.43,3500.0
2024-05-15 11:30:00,542.87,544.27,542.38,544.27,3772.0,542.87,544.27,542.38,544.27,3772.0
2024-05-15 11:35:00,544.21,545.0,544.01,544.49,4339.0,544.21,545.0,544.01,544.49,4339.0
2024-05-15 11:40:00,544.85,544.98,543.15,543.2,3585.0,544.85,544.98,543.15,543.2,3585.0
2024-05-15 11:45:00,542.54,543.18,542.2,542.69,2059.0,542.54,543.18,542.2,542.69,2059.0
2024-05-15 11:50:00,542.71,543.36,542.63,543.36,2900.0,542.71,543.36,542.63,543.36,2900.0
2024-05-15 11:55:00,543.83,543.83,541.44,541.5,17025.0,543.83,543.83,541.44,541.5,17025.0
2024-05-15 12:00:00,541.5,542.03,541.49,541.88,2260.0,541.5,542.03,541.49,541.88,2260.0
2024-05-15 12:05:00,541.88,542.83,540.81,541.2,9530.0,541.88,542.83,540.81,541.2,9530.0
2024-05-15 12:10:00,541.65,541.99,541.57,541.76,3070.0,541.65,541.99,541.57,541.76,3070.0
2024-05-15 12:15:00,541.87,541.87,540.63,540.87,2400.0,541.87,541.87,540.63,540.87,2400.0
2024-05-15 12:20:00,541.23,542.19,541.23,541.98,1825.0,541.23,542.19,541.23,541.98,1825.0
2024-05-15 12:25:00,542.44,543.25,542.44,543.04,900.0,542.44,543.25,542.44,543.04,900.0
2024-05-15 12:30:00,543.57,543.57,542.98,543.26,2769.0,543.57,543.57,542.98,543.26,2769.0
2024-05-15 12:35:00,543.67,544.07,543.15,543.62,2366.0,543.67,544.07,543.15,543.62,2366.0
2024-05-15 12:40:00,543.8,544.5,543.79,544.5,7328.0,543.8,544.5,543.79,544.5,7328.0
2024-05-15 12:45:00,544.75,545.64,544.52,545.26,5280.0,544.75,545.64,544.52,545.26,5280.0
2024-05-15 12:50:00,545.51,546.42,545.32,546.42,5237.0,545.51,546.42,545.32,546.42,5237.0
2024-05-15 12:55:00,546.22,546.67,545.99,546.22,6044.0,546.22,546.67,545.99,546.22,6044.0
2024-05-15 13:00:00,546.52,546.64,546.34,546.34,700.0,546.52,546.64,546.34,546.34,700.0
2024-05-15 13:05:00,546.35,547.16,546.01,546.7,11288.0,546.35,547.16,546.01,546.7,11288.0
2024-05-15 13:10:00,546.44,546.44,545.91,546.38,4628.0,546.44,546.44,545.91,546.38,4628.0
2024-05-15 13:15:00,545.55,545.55,544.45,545.19,2393.0,545.55,545.55,544.45,545.19,2393.0
2024-05-15 13:20:00,545.1,545.36,544.68,544.86,500.0,545.1,545.36,544.68,544.86,500.0
2024-05-15 13:25:00,544.83,544.95,544.52,544.75,3783.0,544.83,544.95,544.52,544.75,3783.0
2024-05-15 13:30:00,545.37,545.4,544.78,545.34,1800.0,545.37,545.4,544.78,545.34,1800.0
2024-05-15 13:35:00,545.65,546.52,545.65,546.25,1838.0,545.65,546.52,545.65,546.25,1838.0
2024-05-15 13:40:00,546.16,546.75,546.08,546.44,3055.0,546.16,546.75,546.08,546.44,3055.0
2024-05-15 13:45:00,546.73,546.74,546.21,546.49,1500.0,546.73,546.74,546.21,546.49,1500.0
2024-05-15 13:50:00,546.48,546.63,546.29,546.44,1114.0,546.48,546.63,546.29,546.44,1114.0
2024-05-15 13:55:00,546.83,546.95,546.47,546.95,800.0,546.83,546.95,546.47,546.95,800.0
2024-05-15 14:00:00,546.75,546.97,546.44,546.44,1500.0,546.75,546.97,546.44,546.44,1500.0
2024-05-15 14:05:00,546.44,546.45,546.03,546.18,8054.0,546.44,546.45,546.03,546.18,8054.0
2024-05-15 14:10:00,546.06,546.68,546.05,546.45,1000.0,546.06,546.68,546.05,546.45,1000.0
2024-05-15 14:15:00,546.9,546.9,546.24,546.55,2423.0,546.9,546.9,546.24,546.55,2423.0
2024-05-15 14:20:00,546.55,546.55,546.54,546.55,100.0,546.55,546.55,546.54,546.55,100.0
2024-05-15 14:25:00,546.87,546.88,546.12,546.44,8209.0,546.87,546.88,546.12,546.44,8209.0
2024-05-15 14:30:00,546.5,546.62,545.99,546.46,12775.0,546.5,546.62,545.99,546.46,12775.0
2024-05-15 14:35:00,546.49,546.88,546.36,546.88,1530.0,546.49,546.88,546.36,546.88,1530.0
2024-05-15 14:40:00,546.65,546.65,546.14,546.44,4723.0,546.65,546.65,546.14,546.44,4723.0
2024-05-15 14:45:00,546.4,546.47,544.8,545.21,6626.0,546.4,546.47,544.8,545.21,6626.0
2024-05-15 14:50:00,545.4,545.63,545.39,545.4,1185.0,545.4,545.63,545.39,545.4,1185.0
2024-05-15 14:55:00,545.21,545.54,545.17,545.29,500.0,545.21,545.54,545.17,545.29,500.0
2024-05-15 15:00:00,544.93,545.3,544.87,545.3,1140.0,544.93,545.3,544.87,545.3,1140.0
2024-05-15 15:05:00,545.25,546.26,545.25,545.88,1700.0,545.25,546.26,545.25,545.88,1700.0
2024-05-15 15:10:00,545.72,545.92,545.72,545.92,200.0,545.72,545.92,545.72,545.92,200.0
2024-05-15 15:15:00,545.69,545.92,544.96,545.64,2859.0,545.69,545.92,544.96,545.64,2859.0
2024-05-15 15:20:00,545.93,547.4,545.93,547.4,2788.0,545.93,547.4,545.93,547.4,2788.0
2024-05-15 15:25:00,547.05,547.52,546.84,547.52,2573.0,547.05,547.52,546.84,547.52,2573.0
2024-05-15 15:30:00,547.62,547.62,547.0,547.0,2039.0,547.62,547.62,547.0,547.0,2039.0
2024-05-15 15:35:00,547.04,547.51,546.59,546.59,3808.0,547.04,547.51,546.59,546.59,3808.0
2024-05-15 15:40:00,546.3,546.51,546.04,546.09,4212.0,546.3,546.51,546.04,546.09,4212.0
2024-05-15 15:45:00,546.1,546.62,545.95,546.56,7423.0,546.1,546.62,545.95,546.56,7423.0
2024-05-15 15:50:00,546.57,547.39,546.4,547.39,25632.0,546.57,547.39,546.4,547.39,25632.0
2024-05-15 15:55:00,547.26,548.88,547.2,548.7,69647.0,547.26,548.88,547.2,548.7,69647.0
2024-05-16 09:30:00,544.76,544.94,542.08,544.94,11418.0,544.76,544.94,542.08,544.94,11418.0
2024-05-16 09:35:00,544.64,547.22,544.64,546.22,850.0,544.64,547.22,544.64,546.22,850.0
2024-05-16 09:40:00,544.88,544.88,544.25,544.25,1310.0,544.88,544.88,544.25,544.25,1310.0
2024-05-16 09:45:00,543.58,544.0,542.52,542.52,2239.0,543.58,544.0,542.52,542.52,2239.0
2024-05-16 09:50:00,542.93,544.76,542.26,544.21,4536.0,542.93,544.76,542.26,544.21,4536.0
2024-05-16 09:55:00,544.18,545.13,544.18,545.0,4925.0,544.18,545.13,544.18,545.0,4925.0
2024-05-16 10:00:00,545.07,545.07,543.43,543.57,3207.0,545.07,545.07,543.43,543.57,3207.0
2024-05-16 10:05:00,543.62,543.84,539.35,539.67,6263.0,543.62,543.84,539.35,539.67,6263.0
2024-05-16 10:10:00,540.86,541.03,539.87,540.77,3447.0,540.86,541.03,539.87,540.77,3447.0
2024-05-16 10:15:00,540.9,540.91,539.62,540.79,1815.0,540.9,540.91,539.62,540.79,1815.0
2024-05-16 10:20:00,541.03,541.07,539.25,539.73,1000.0,541.03,541.07,539.25,539.73,1000.0
2024-05-16 10:25:00,539.81,540.45,539.81,539.92,2536.0,539.81,540.45,539.81,539.92,2536.0
2024-05-16 10:30:00,540.07,540.1,539.39,539.39,3404.0,540.07,540.1,539.39,539.39,3404.0
2024-05-16 10:35:00,539.39,540.02,538.91,539.15,20416.0,539.39,540.02,538.91,539.15,20416.0
2024-05-16 10:40:00,539.6,541.1,539.19,541.1,8400.0,539.6,541.1,539.19,541.1,8400.0
2024-05-16 10:45:00,540.98,541.87,540.95,541.04,1060.0,540.98,541.87,540.95,541.04,1060.0
2024-05-16 10:50:00,541.11,541.11,540.09,540.09,500.0,541.11,541.11,540.09,540.09,500.0
2024-05-16 10:55:00,540.61,540.92,539.64,540.6,1060.0,540.61,540.92,539.64,540.6,1060.0
2024-05-16 11:00:00,540.94,541.66,540.74,541.18,1401.0,540.94,541.66,540.74,541.18,1401.0
2024-05-16 11:05:00,540.5,540.68,539.41,539.44,11048.0,540.5,540.68,539.41,539.44,11048.0
2024-05-16 11:10:00,539.92,541.02,539.83,541.02,1500.0,539.92,541.02,539.83,541.02,1500.0
2024-05-16 11:15:00,540.6,540.6,539.4,540.02,1076.0,540.6,540.6,539.4,540.02,1076.0
2024-05-16 11:20:00,539.79,539.79,539.05,539.6,1366.0,539.79,539.79,539.05,539.6,1366.0
2024-05-16 11:25:00,539.39,539.89,539.13,539.89,930.0,539.39,539.89,539.13,539.89,930.0
2024-05-16 11:30:00,539.46,541.04,539.46,540.88,1900.0,539.46,541.04,539.46,540.88,1900.0
2024-05-16 11:35:00,540.51,540.51,539.81,539.82,500.0,540.51,540.51,539.81,539.82,500.0
2024-05-16 11:40:00,539.73,540.37,539.69,540.23,1500.0,539.73,540.37,539.69,540.23,1500.0
2024-05-16 11:45:00,540.1,540.38,539.9,540.38,990.0,540.1,540.38,539.9,540.38,990.0
2024-05-16 11:50:00,540.38,541.01,540.23,540.92,2413.0,540.38,541.01,540.23,540.92,2413.0
2024-05-16 11:55:00,540.88,540.99,540.62,540.98,1094.0,540.88,540.99,540.62,540.98,1094.0
2024-05-16 12:00:00,540.9,542.19,540.9,541.89,3115.0,540.9,542.19,540.9,541.89,3115.0
2024-05-16 12:05:00,541.99,542.35,541.82,541.82,700.0,541.99,542.35,541.82,541.82,700.0
2024-05-16 12:10:00,542.24,542.43,541.14,542.11,4612.0,542.24,542.43,541.14,542.11,4612.0
2024-05-16 12:15:00,542.06,542.06,541.3,541.72,1128.0,542.06,542.06,541.3,541.72,1128.0
2024-05-16 12:20:00,541.75,541.76,541.75,541.75,100.0,541.75,541.76,541.75,541.75,100.0
2024-05-16 12:25:00,541.68,541.77,541.33,541.77,1493.0,541.68,541.77,541.33,541.77,1493.0
2024-05-16 12:30:00,541.4,542.34,541.4,541.75,1100.0,541.4,542.34,541.4,541.75,1100.0
2024-05-16 12:35:00,542.08,542.08,541.62,541.86,843.0,542.08,542.08,541.62,541.86,843.0
2024-05-16 12:40:00,541.99,542.63,541.98,542.51,1000.0,541.99,542.63,541.98,542.51,1000.0
2024-05-16 12:45:00,542.71,542.85,542.42,542.61,600.0,542.71,542.85,542.42,542.61,600.0
2024-05-16 12:50:00,542.81,543.27,542.8,542.93,600.0,542.81,543.27,542.8,542.93,600.0
2024-05-16 12:55:00,542.86,542.86,541.96,541.96,968.0,542.86,542.86,541.96,541.96,968.0
2024-05-16 13:00:00,541.82,542.27,541.81,542.27,800.0,541.82,542.27,541.81,542.27,800.0
2024-05-16 13:05:00,542.34,542.34,542.34,542.34,100.0,542.34,542.34,542.34,542.34,100.0
2024-05-16 13:10:00,542.16,542.16,542.06,542.06,200.0,542.16,542.16,542.06,542.06,200.0
2024-05-16 13:15:00,542.32,542.82,542.19,542.82,1724.0,542.32,542.82,542.19,542.82,1724.0
2024-05-16 13:20:00,542.56,542.64,541.95,541.95,1600.0,542.56,542.64,541.95,541.95,1600.0
2024-05-16 13:25:00,541.86,542.38,541.86,542.24,800.0,541.86,542.38,541.86,542.24,800.0
2024-05-16 13:30:00,541.98,542.34,541.98,542.28,600.0,541.98,542.34,541.98,542.28,600.0
2024-05-16 13:35:00,541.99,542.21,541.99,542.07,600.0,541.99,542.21,541.99,542.07,600.0
2024-05-16 13:40:00,542.0,542.1,542.0,542.1,400.0,542.0,542.1,542.0,542.1,400.0
2024-05-16 13:45:00,542.11,542.29,542.0,542.19,1300.0,542.11,542.29,542.0,542.19,1300.0
2024-05-16 13:50:00,542.09,542.3,542.09,542.29,404.0,542.09,542.3,542.09,542.29,404.0
2024-05-16 13:55:00,542.15,542.37,541.97,542.37,1600.0,542.15,542.37,541.97,542.37,1600.0
2024-05-16 14:00:00,542.39,542.39,542.04,542.04,400.0,542.39,542.39,542.04,542.04,400.0
2024-05-16 14:05:00,542.16,542.16,541.82,541.82,1327.0,542.16,542.16,541.82,541.82,1327.0
2024-05-16 14:10:00,541.94,542.14,541.44,541.6,1556.0,541.94,542.14,541.44,541.6,1556.0
2024-05-16 14:15:00,541.16,541.42,541.16,541.42,600.0,541.16,541.42,541.16,541.42,600.0
2024-05-16 14:20:00,540.94,541.54,540.26,540.62,4069.0,540.94,541.54,540.26,540.62,4069.0
2024-05-16 14:25:00,540.35,540.61,539.72,540.43,20845.0,540.35,540.61,539.72,540.43,20845.0
2024-05-16 14:30:00,540.31,540.94,540.28,540.92,1582.0,540.31,540.94,540.28,540.92,1582.0
2024-05-16 14:35:00,541.23,541.33,540.88,540.88,400.0,541.23,541.33,540.88,540.88,400.0
2024-05-16 14:40:00,541.12,541.39,540.93,541.13,819.0,541.12,541.39,540.93,541.13,819.0
2024-05-16 14:45:00,540.87,541.79,540.82,541.58,1126.0,540.87,541.79,540.82,541.58,1126.0
2024-05-16 14:50:00,541.26,542.36,541.25,542.25,1993.0,541.26,542.36,541.25,542.25,1993.0
2024-05-16 14:55:00,542.03,542.04,542.03,542.03,300.0,542.03,542.04,542.03,542.03,300.0
2024-05-16 15:00:00,541.54,541.85,541.53,541.63,924.0,541.54,541.85,541.53,541.63,924.0
2024-05-16 15:05:00,542.04,543.48,541.98,543.33,3900.0,542.04,543.48,541.98,543.33,3900.0
2024-05-16 15:10:00,542.72,542.72,541.6,541.86,614.0,542.72,542.72,541.6,541.86,614.0
2024-05-16 15:15:00,542.17,542.37,541.94,541.98,1400.0,542.17,542.37,541.94,541.98,1400.0
2024-05-16 15:20:00,542.12,542.43,542.11,542.41,800.0,542.12,542.43,542.11,542.41,800.0
2024-05-16 15:25:00,542.37,542.66,541.91,542.38,2161.0,542.37,542.66,541.91,542.38,2161.0
2024-05-16 15:30:00,542.55,542.55,542.14,542.34,1079.0,542.55,542.55,542.14,542.34,1079.0
2024-05-16 15:35:00,542.45,542.64,542.26,542.62,2118.0,542.45,542.64,542.26,542.62,2118.0
2024-05-16 15:40:00,542.55,542.62,542.14,542.61,2654.0,542.55,542.62,542.14,542.61,2654.0
2024-05-16 15:45:00,542.66,542.85,542.48,542.69,2813.0,542.66,542.85,542.48,542.69,2813.0
2024-05-16 15:50:00,542.69,543.76,542.69,543.62,6815.0,542.69,543.76,542.69,543.62,6815.0
2024-05-16 15:55:00,542.95,543.33,540.77,541.25,22509.0,542.95,543.33,540.77,541.25,22509.0
2024-05-17 09:30:00,540.94,542.08,540.08,542.08,20867.0,540.94,542.08,540.08,542.08,20867.0
2024-05-17 09:35:00,541.22,542.46,541.22,542.46,937.0,541.22,542.46,541.22,542.46,937.0
2024-05-17 09:40:00,540.8,543.11,540.8,543.11,1484.0,540.8,543.11,540.8,543.11,1484.0
2024-05-17 09:45:00,541.32,541.32,540.24,540.24,1227.0,541.32,541.32,540.24,540.24,1227.0
2024-05-17 09:50:00,540.32,540.32,540.32,540.32,200.0,540.32,540.32,540.32,540.32,200.0
2024-05-17 09:55:00,541.23,541.51,540.4,541.36,2173.0,541.23,541.51,540.4,541.36,2173.0
2024-05-17 10:00:00,540.61,540.61,540.06,540.07,602.0,540.61,540.61,540.06,540.07,602.0
2024-05-17 10:05:00,539.54,540.56,539.44,539.62,3814.0,539.54,540.56,539.44,539.62,3814.0
2024-05-17 10:10:00,540.17,540.53,539.8,540.06,1964.0,540.17,540.53,539.8,540.06,1964.0
2024-05-17 10:15:00,540.11,540.72,540.11,540.17,1023.0,540.11,540.72,540.11,540.17,1023.0
2024-05-17 10:20:00,540.37,540.65,540.13,540.65,737.0,540.37,540.65,540.13,540.65,737.0
2024-05-17 10:25:00,540.6,541.46,540.45,540.49,1267.0,540.6,541.46,540.45,540.49,1267.0
2024-05-17 10:30:00,540.38,540.58,540.37,540.47,505.0,540.38,540.58,540.37,540.47,505.0
2024-05-17 10:35:00,540.45,540.74,539.69,540.37,2216.0,540.45,540.74,539.69,540.37,2216.0
2024-05-17 10:40:00,540.02,540.27,539.98,540.27,1085.0,540.02,540.27,539.98,540.27,1085.0
2024-05-17 10:45:00,540.21,541.44,540.2,541.43,4369.0,540.21,541.44,540.2,541.43,4369.0
2024-05-17 10:50:00,541.79,543.27,541.75,542.33,6489.0,541.79,543.27,541.75,542.33,6489.0
2024-05-17 10:55:00,542.47,543.54,541.7,543.54,4918.0,542.47,543.54,541.7,543.54,4918.0
2024-05-17 11:00:00,543.46,543.46,543.14,543.14,500.0,543.46,543.46,543.14,543.14,500.0
2024-05-17 11:05:00,542.21,542.28,541.32,542.15,3424.0,542.21,542.28,541.32,542.15,3424.0
2024-05-17 11:10:00,542.16,542.16,541.61,541.75,763.0,542.16,542.16,541.61,541.75,763.0
2024-05-17 11:15:00,541.75,541.75,541.75,541.75,0.0,541.75,541.75,541.75,541.75,0.0
2024-05-17 11:20:00,539.94,539.94,539.94,539.94,100.0,539.94,539.94,539.94,539.94,100.0
2024-05-17 11:25:00,540.47,540.47,539.92,539.93,200.0,540.47,540.47,539.92,539.93,200.0
2024-05-17 11:30:00,539.93,540.7,539.67,540.36,2069.0,539.93,540.7,539.67,540.36,2069.0
2024-05-17 11:35:00,540.34,540.34,540.28,540.28,677.0,540.34,540.34,540.28,540.28,677.0
2024-05-17 11:40:00,540.29,541.08,540.29,540.73,2555.0,540.29,541.08,540.29,540.73,2555.0
2024-05-17 11:45:00,540.39,540.4,539.21,539.7,2443.0,540.39,540.4,539.21,539.7,2443.0
2024-05-17 11:50:00,539.7,539.7,539.7,539.7,0.0,539.7,539.7,539.7,539.7,0.0
2024-05-17 11:55:00,539.71,540.51,539.71,540.08,1800.0,539.71,540.51,539.71,540.08,1800.0
2024-05-17 12:00:00,540.41,540.65,540.32,540.33,400.0,540.41,540.65,540.32,540.33,400.0
2024-05-17 12:05:00,540.27,540.28,539.78,539.8,345.0,540.27,540.28,539.78,539.8,345.0
2024-05-17 12:10:00,539.8,539.8,539.8,539.8,0.0,539.8,539.8,539.8,539.8,0.0
2024-05-17 12:15:00,540.14,540.18,539.88,540.17,555.0,540.14,540.18,539.88,540.17,555.0
2024-05-17 12:20:00,540.17,540.17,540.04,540.04,300.0,540.17,540.17,540.04,540.04,300.0
2024-05-17 12:25:00,540.0,540.24,539.81,540.21,1850.0,540.0,540.24,539.81,540.21,1850.0
2024-05-17 12:30:00,539.76,539.78,539.76,539.77,200.0,539.76,539.78,539.76,539.77,200.0
2024-05-17 12:35:00,540.15,540.19,539.01,539.1,2207.0,540.15,540.19,539.01,539.1,2207.0
2024-05-17 12:40:00,538.97,539.15,538.43,539.14,1050.0,538.97,539.15,538.43,539.14,1050.0
2024-05-17 12:45:00,539.03,539.1,538.73,539.1,1106.0,539.03,539.1,538.73,539.1,1106.0
2024-05-17 12:50:00,539.12,539.84,539.03,539.67,2374.0,539.12,539.84,539.03,539.67,2374.0
2024-05-17 12:55:00,539.73,539.8,539.48,539.8,600.0,539.73,539.8,539.48,539.8,600.0
2024-05-17 13:00:00,539.8,540.08,539.8,540.08,300.0,539.8,540.08,539.8,540.08,300.0
2024-05-17 13:05:00,539.88,539.96,539.62,539.81,1344.0,539.88,539.96,539.62,539.81,1344.0
2024-05-17 13:10:00,539.7,540.03,539.7,540.03,745.0,539.7,540.03,539.7,540.03,745.0
2024-05-17 13:15:00,539.97,539.97,539.1,539.18,2520.0,539.97,539.97,539.1,539.18,2520.0
2024-05-17 13:20:00,539.03,539.03,539.03,539.03,130.0,539.03,539.03,539.03,539.03,130.0
2024-05-17 13:25:00,539.15,539.26,538.96,539.07,676.0,539.15,539.26,538.96,539.07,676.0
2024-05-17 13:30:00,538.85,538.96,538.83,538.88,649.0,538.85,538.96,538.83,538.88,649.0
2024-05-17 13:35:00,539.13,539.15,538.58,538.96,800.0,539.13,539.15,538.58,538.96,800.0
2024-05-17 13:40:00,538.83,539.48,538.82,539.48,945.0,538.83,539.48,538.82,539.48,945.0
2024-05-17 13:45:00,539.39,539.67,539.36,539.36,502.0,539.39,539.67,539.36,539.36,502.0
2024-05-17 13:50:00,539.33,540.04,539.32,539.82,1900.0,539.33,540.04,539.32,539.82,1900.0
2024-05-17 13:55:00,539.93,539.93,539.88,539.88,300.0,539.93,539.93,539.88,539.88,300.0
2024-05-17 14:00:00,539.95,540.13,539.7,539.98,1589.0,539.95,540.13,539.7,539.98,1589.0
2024-05-17 14:05:00,539.98,540.52,539.98,540.39,800.0,539.98,540.52,539.98,540.39,800.0
2024-05-17 14:10:00,539.63,540.11,539.63,540.01,1800.0,539.63,540.11,539.63,540.01,1800.0
2024-05-17 14:15:00,540.26,540.43,540.26,540.33,300.0,540.26,540.43,540.26,540.33,300.0
2024-05-17 14:20:00,540.43,540.43,540.25,540.25,630.0,540.43,540.43,540.25,540.25,630.0
2024-05-17 14:25:00,540.65,541.35,540.65,541.27,1436.0,540.65,541.35,540.65,541.27,1436.0
2024-05-17 14:30:00,541.18,541.61,541.06,541.37,1245.0,541.18,541.61,541.06,541.37,1245.0
2024-05-17 14:35:00,541.56,541.56,541.56,541.56,100.0,541.56,541.56,541.56,541.56,100.0
2024-05-17 14:40:00,541.62,541.64,541.53,541.54,300.0,541.62,541.64,541.53,541.54,300.0
2024-05-17 14:45:00,541.34,541.6,541.33,541.6,200.0,541.34,541.6,541.33,541.6,200.0
2024-05-17 14:50:00,541.78,541.8,541.48,541.53,400.0,541.78,541.8,541.48,541.53,400.0
2024-05-17 14:55:00,541.61,542.03,541.6,542.03,400.0,541.61,542.03,541.6,542.03,400.0
2024-05-17 15:00:00,541.82,542.41,541.51,542.41,1742.0,541.82,542.41,541.51,542.41,1742.0
2024-05-17 15:05:00,542.41,542.68,542.25,542.25,700.0,542.41,542.68,542.25,542.25,700.0
2024-05-17 15:10:00,542.0,542.57,542.0,542.49,400.0,542.0,542.57,542.0,542.49,400.0
2024-05-17 15:15:00,542.6,542.78,542.48,542.61,1925.0,542.6,542.78,542.48,542.61,1925.0
2024-05-17 15:20:00,542.82,543.01,542.62,542.62,964.0,542.82,543.01,542.62,542.62,964.0
2024-05-17 15:25:00,542.76,542.78,542.65,542.76,1185.0,542.76,542.78,542.65,542.76,1185.0
2024-05-17 15:30:00,543.07,543.07,542.29,542.29,580.0,543.07,543.07,542.29,542.29,580.0
2024-05-17 15:35:00,542.29,542.57,542.21,542.43,900.0,542.29,542.57,542.21,542.43,900.0
2024-05-17 15:40:00,542.25,542.36,541.88,542.3,1739.0,542.25,542.36,541.88,542.3,1739.0
2024-05-17 15:45:00,542.51,542.87,542.25,542.54,23232.0,542.51,542.87,542.25,542.54,23232.0
2024-05-17 15:50:00,542.54,543.34,542.54,542.98,6818.0,542.54,543.34,542.54,542.98,6818.0
2024-05-17 15:55:00,543.02,543.85,542.93,543.83,20089.0,543.02,543.85,542.93,543.83,20089.0
2024-05-20 09:30:00,543.67,545.43,540.84,542.47,8225.0,543.67,545.43,540.84,542.47,8225.0
2024-05-20 09:35:00,541.55,541.55,539.35,540.37,15400.0,541.55,541.55,539.35,540.37,15400.0
2024-05-20 09:40:00,540.25,540.89,537.26,537.26,7295.0,540.25,540.89,537.26,537.26,7295.0
2024-05-20 09:45:00,537.6,538.05,536.02,537.33,3317.0,537.6,538.05,536.02,537.33,3317.0
2024-05-20 09:50:00,538.57,538.57,537.33,538.0,2082.0,538.57,538.57,537.33,538.0,2082.0
2024-05-20 09:55:00,538.68,538.72,535.83,535.83,3463.0,538.68,538.72,535.83,535.83,3463.0
2024-05-20 10:00:00,536.39,538.0,535.91,536.36,1208.0,536.39,538.0,535.91,536.36,1208.0
2024-05-20 10:05:00,536.02,536.09,534.18,534.69,1900.0,536.02,536.09,534.18,534.69,1900.0
2024-05-20 10:10:00,534.69,534.98,533.11,533.11,7868.0,534.69,534.98,533.11,533.11,7868.0
2024-05-20 10:15:00,532.89,532.99,532.89,532.9,300.0,532.89,532.99,532.89,532.9,300.0
2024-05-20 10:20:00,532.45,534.38,532.35,533.38,3934.0,532.45,534.38,532.35,533.38,3934.0
2024-05-20 10:25:00,532.62,534.63,532.33,534.42,2332.0,532.62,534.63,532.33,534.42,2332.0
2024-05-20 10:30:00,534.54,534.54,533.57,534.38,3544.0,534.54,534.54,533.57,534.38,3544.0
2024-05-20 10:35:00,534.39,534.4,532.36,533.09,2700.0,534.39,534.4,532.36,533.09,2700.0
2024-05-20 10:40:00,533.08,533.71,532.94,533.34,1955.0,533.08,533.71,532.94,533.34,1955.0
2024-05-20 10:45:00,533.6,534.56,533.09,534.46,2966.0,533.6,534.56,533.09,534.46,2966.0
2024-05-20 10:50:00,534.01,534.38,532.52,532.73,14534.0,534.01,534.38,532.52,532.73,14534.0
2024-05-20 10:55:00,532.67,533.52,532.19,532.58,1516.0,532.67,533.52,532.19,532.58,1516.0
2024-05-20 11:00:00,532.71,532.71,530.96,531.84,11518.0,532.71,532.71,530.96,531.84,11518.0
2024-05-20 11:05:00,531.76,532.26,531.19,531.19,2386.0,531.76,532.26,531.19,531.19,2386.0
2024-05-20 11:10:00,531.52,532.36,531.36,531.36,1000.0,531.52,532.36,531.36,531.36,1000.0
2024-05-20 11:15:00,531.36,531.46,529.42,529.62,1337.0,531.36,531.46,529.42,529.62,1337.0
2024-05-20 11:20:00,529.55,530.12,529.55,530.04,1124.0,529.55,530.12,529.55,530.04,1124.0
2024-05-20 11:25:00,530.13,530.7,530.13,530.7,1024.0,530.13,530.7,530.13,530.7,1024.0
2024-05-20 11:30:00,531.02,531.65,530.64,531.39,3018.0,531.02,531.65,530.64,531.39,3018.0
2024-05-20 11:35:00,531.39,531.66,530.18,530.29,3300.0,531.39,531.66,530.18,530.29,3300.0
2024-05-20 11:40:00,529.44,530.1,529.44,530.1,370.0,529.44,530.1,529.44,530.1,370.0
2024-05-20 11:45:00,530.16,530.5,530.03,530.03,1605.0,530.16,530.5,530.03,530.03,1605.0
2024-05-20 11:50:00,529.71,529.82,529.29,529.29,1041.0,529.71,529.82,529.29,529.29,1041.0
2024-05-20 11:55:00,530.08,530.48,530.08,530.48,600.0,530.08,530.48,530.08,530.48,600.0
2024-05-20 12:00:00,530.74,531.37,530.59,531.32,1300.0,530.74,531.37,530.59,531.32,1300.0
2024-05-20 12:05:00,531.38,532.07,531.23,531.96,1400.0,531.38,532.07,531.23,531.96,1400.0
2024-05-20 12:10:00,531.96,532.5,531.84,532.5,1300.0,531.96,532.5,531.84,532.5,1300.0
2024-05-20 12:15:00,532.54,532.74,531.95,531.95,900.0,532.54,532.74,531.95,531.95,900.0
2024-05-20 12:20:00,531.71,532.02,531.7,532.02,200.0,531.71,532.02,531.7,532.02,200.0
2024-05-20 12:25:00,531.8,532.11,531.23,531.24,2385.0,531.8,532.11,531.23,531.24,2385.0
2024-05-20 12:30:00,531.24,531.24,531.24,531.24,0.0,531.24,531.24,531.24,531.24,0.0
2024-05-20 12:35:00,530.87,531.22,530.87,530.92,900.0,530.87,531.22,530.87,530.92,900.0
2024-05-20 12:40:00,531.19,531.73,531.19,531.53,1100.0,531.19,531.73,531.19,531.53,1100.0
2024-05-20 12:45:00,531.43,531.43,530.62,530.63,1125.0,531.43,531.43,530.62,530.63,1125.0
2024-05-20 12:50:00,530.43,530.43,530.43,530.43,100.0,530.43,530.43,530.43,530.43,100.0
2024-05-20 12:55:00,530.61,530.91,530.36,530.91,700.0,530.61,530.91,530.36,530.91,700.0
2024-05-20 13:00:00,530.91,530.91,530.91,530.91,0.0,530.91,530.91,530.91,530.91,0.0
2024-05-20 13:05:00,531.22,531.42,531.11,531.42,600.0,531.22,531.42,531.11,531.42,600.0
2024-05-20 13:10:00,531.38,531.41,531.37,531.41,200.0,531.38,531.41,531.37,531.41,200.0
2024-05-20 13:15:00,531.44,531.57,531.38,531.57,349.0,531.44,531.57,531.38,531.57,349.0
2024-05-20 13:20:00,531.25,531.25,531.14,531.14,300.0,531.25,531.25,531.14,531.14,300.0
2024-05-20 13:25:00,531.14,531.43,531.14,531.43,300.0,531.14,531.43,531.14,531.43,300.0
2024-05-20 13:30:00,530.99,530.99,530.99,530.99,100.0,530.99,530.99,530.99,530.99,100.0
2024-05-20 13:35:00,530.54,530.54,530.38,530.38,200.0,530.54,530.54,530.38,530.38,200.0
2024-05-20 13:40:00,530.56,530.99,530.51,530.99,1120.0,530.56,530.99,530.51,530.99,1120.0
2024-05-20 13:45:00,530.95,530.95,530.83,530.85,510.0,530.95,530.95,530.83,530.85,510.0
2024-05-20 13:50:00,531.16,531.24,530.58,531.0,1725.0,531.16,531.24,530.58,531.0,1725.0
2024-05-20 13:55:00,530.45,530.77,530.45,530.76,700.0,530.45,530.77,530.45,530.76,700.0
2024-05-20 14:00:00,530.56,530.58,529.65,529.84,3075.0,530.56,530.58,529.65,529.84,3075.0
2024-05-20 14:05:00,529.36,529.99,529.1,529.99,700.0,529.36,529.99,529.1,529.99,700.0
2024-05-20 14:10:00,530.03,530.03,529.82,530.0,500.0,530.03,530.03,529.82,530.0,500.0
2024-05-20 14:15:00,530.12,530.12,529.9,529.9,270.0,530.12,530.12,529.9,529.9,270.0
2024-05-20 14:20:00,530.14,530.31,530.08,530.21,1000.0,530.14,530.31,530.08,530.21,1000.0
2024-05-20 14:25:00,530.38,530.69,530.08,530.69,930.0,530.38,530.69,530.08,530.69,930.0
2024-05-20 14:30:00,531.22,531.55,530.93,530.93,1200.0,531.22,531.55,530.93,530.93,1200.0
2024-05-20 14:35:00,530.94,530.94,530.94,530.94,100.0,530.94,530.94,530.94,530.94,100.0
2024-05-20 14:40:00,530.68,530.68,530.53,530.65,300.0,530.68,530.68,530.53,530.65,300.0
2024-05-20 14:45:00,530.47,530.51,530.4,530.4,500.0,530.47,530.51,530.4,530.4,500.0
2024-05-20 14:50:00,530.44,531.17,530.43,531.05,2556.0,530.44,531.17,530.43,531.05,2556.0
2024-05-20 14:55:00,531.36,531.36,531.07,531.09,400.0,531.36,531.36,531.07,531.09,400.0
2024-05-20 15:00:00,531.07,531.28,531.04,531.2,862.0,531.07,531.28,531.04,531.2,862.0
2024-05-20 15:05:00,530.99,530.99,529.93,530.14,1500.0,530.99,530.99,529.93,530.14,1500.0
2024-05-20 15:10:00,530.06,530.61,530.06,530.39,1570.0,530.06,530.61,530.06,530.39,1570.0
2024-05-20 15:15:00,530.19,530.19,529.57,529.74,900.0,530.19,530.19,529.57,529.74,900.0
2024-05-20 15:20:00,529.89,529.92,529.11,529.37,1403.0,529.89,529.92,529.11,529.37,1403.0
2024-05-20 15:25:00,529.61,529.61,529.11,529.11,900.0,529.61,529.61,529.11,529.11,900.0
2024-05-20 15:30:00,529.6,529.8,529.38,529.38,1095.0,529.6,529.8,529.38,529.38,1095.0
2024-05-20 15:35:00,529.47,530.47,529.47,530.36,3000.0,529.47,530.47,529.47,530.36,3000.0
2024-05-20 15:40:00,530.48,530.49,530.28,530.49,1700.0,530.48,530.49,530.28,530.49,1700.0
2024-05-20 15:45:00,530.52,530.63,529.71,529.95,1749.0,530.52,530.63,529.71,529.95,1749.0
2024-05-20 15:50:00,529.89,529.9,529.04,529.04,6258.0,529.89,529.9,529.04,529.04,6258.0
2024-05-20 15:55:00,528.98,530.48,528.84,530.48,17908.0,528.98,530.48,528.84,530.48,17908.0
2024-05-21 09:30:00,524.93,527.03,523.68,527.03,7322.0,524.93,527.03,523.68,527.03,7322.0
2024-05-21 09:35:00,527.02,527.02,527.02,527.02,418.0,527.02,527.02,527.02,527.02,418.0
2024-05-21 09:40:00,528.26,528.4,527.98,528.01,900.0,528.26,528.4,527.98,528.01,900.0
2024-05-21 09:45:00,526.42,526.42,526.4,526.4,300.0,526.42,526.42,526.4,526.4,300.0
2024-05-21 09:50:00,525.84,526.08,524.91,525.21,3392.0,525.84,526.08,524.91,525.21,3392.0
2024-05-21 09:55:00,525.84,525.84,524.74,524.84,1500.0,525.84,525.84,524.74,524.84,1500.0
2024-05-21 10:00:00,524.84,527.58,524.84,526.44,4334.0,524.84,527.58,524.84,526.44,4334.0
2024-05-21 10:05:00,525.49,528.16,525.49,528.11,3519.0,525.49,528.16,525.49,528.11,3519.0
2024-05-21 10:10:00,528.96,528.96,527.6,528.69,828.0,528.96,528.96,527.6,528.69,828.0
2024-05-21 10:15:00,528.83,529.18,527.98,528.76,3012.0,528.83,529.18,527.98,528.76,3012.0
2024-05-21 10:20:00,528.78,528.78,527.46,527.83,4546.0,528.78,528.78,527.46,527.83,4546.0
2024-05-21 10:25:00,527.07,527.65,526.81,527.65,2000.0,527.07,527.65,526.81,527.65,2000.0
2024-05-21 10:30:00,527.8,527.8,526.37,527.24,2200.0,527.8,527.8,526.37,527.24,2200.0
2024-05-21 10:35:00,527.3,527.3,525.46,525.46,2454.0,527.3,527.3,525.46,525.46,2454.0
2024-05-21 10:40:00,525.22,525.8,524.78,525.15,2813.0,525.22,525.8,524.78,525.15,2813.0
2024-05-21 10:45:00,525.35,526.35,525.06,525.29,1562.0,525.35,526.35,525.06,525.29,1562.0
2024-05-21 10:50:00,525.32,525.87,525.19,525.87,2020.0,525.32,525.87,525.19,525.87,2020.0
2024-05-21 10:55:00,525.33,526.01,525.33,525.45,500.0,525.33,526.01,525.33,525.45,500.0
2024-05-21 11:00:00,525.34,525.92,524.42,525.14,12589.0,525.34,525.92,524.42,525.14,12589.0
2024-05-21 11:05:00,524.98,526.46,524.84,526.0,4787.0,524.98,526.46,524.84,526.0,4787.0
2024-05-21 11:10:00,525.77,525.77,524.6,525.43,4514.0,525.77,525.77,524.6,525.43,4514.0
2024-05-21 11:15:00,525.48,526.2,525.15,525.46,3431.0,525.48,526.2,525.15,525.46,3431.0
2024-05-21 11:20:00,525.8,525.8,524.45,525.13,5205.0,525.8,525.8,524.45,525.13,5205.0
2024-05-21 11:25:00,524.68,525.67,524.6,525.17,6175.0,524.68,525.67,524.6,525.17,6175.0
2024-05-21 11:30:00,525.14,525.78,524.55,524.99,3053.0,525.14,525.78,524.55,524.99,3053.0
2024-05-21 11:35:00,524.95,525.06,524.57,524.92,2444.0,524.95,525.06,524.57,524.92,2444.0
2024-05-21 11:40:00,524.87,524.95,524.56,524.77,2919.0,524.87,524.95,524.56,524.77,2919.0
2024-05-21 11:45:00,525.16,525.34,524.24,524.25,3854.0,525.16,525.34,524.24,524.25,3854.0
2024-05-21 11:50:00,524.12,524.49,524.08,524.49,900.0,524.12,524.49,524.08,524.49,900.0
2024-05-21 11:55:00,523.86,524.12,523.12,523.23,1930.0,523.86,524.12,523.12,523.23,1930.0
2024-05-21 12:00:00,523.23,523.83,522.76,523.61,2870.0,523.23,523.83,522.76,523.61,2870.0
2024-05-21 12:05:00,523.98,524.54,523.86,524.49,2148.0,523.98,524.54,523.86,524.49,2148.0
2024-05-21 12:10:00,524.87,524.87,524.5,524.62,600.0,524.87,524.87,524.5,524.62,600.0
2024-05-21 12:15:00,524.31,525.02,524.23,524.58,851.0,524.31,525.02,524.23,524.58,851.0
2024-05-21 12:20:00,524.43,524.5,523.89,523.89,497.0,524.43,524.5,523.89,523.89,497.0
2024-05-21 12:25:00,524.06,524.54,523.92,524.54,1100.0,524.06,524.54,523.92,524.54,1100.0
2024-05-21 12:30:00,524.52,524.52,524.05,524.17,400.0,524.52,524.52,524.05,524.17,400.0
2024-05-21 12:35:00,523.81,524.33,523.81,524.32,700.0,523.81,524.33,523.81,524.32,700.0
2024-05-21 12:40:00,524.27,524.27,524.02,524.02,200.0,524.27,524.27,524.02,524.02,200.0
2024-05-21 12:45:00,524.0,524.32,523.99,524.32,1500.0,524.0,524.32,523.99,524.32,1500.0
2024-05-21 12:50:00,524.26,524.44,524.26,524.44,400.0,524.26,524.44,524.26,524.44,400.0
2024-05-21 12:55:00,524.33,524.35,523.97,524.22,600.0,524.33,524.35,523.97,524.22,600.0
2024-05-21 13:00:00,523.95,523.95,522.9,522.92,4703.0,523.95,523.95,522.9,522.92,4703.0
2024-05-21 13:05:00,522.99,522.99,522.98,522.99,100.0,522.99,522.99,522.98,522.99,100.0
2024-05-21 13:10:00,522.53,522.53,521.54,521.6,4227.0,522.53,522.53,521.54,521.6,4227.0
2024-05-21 13:15:00,521.55,522.43,521.54,522.23,1100.0,521.55,522.43,521.54,522.23,1100.0
2024-05-21 13:20:00,522.39,522.6,522.0,522.0,400.0,522.39,522.6,522.0,522.0,400.0
2024-05-21 13:25:00,522.3,522.87,522.15,522.85,1134.0,522.3,522.87,522.15,522.85,1134.0
2024-05-21 13:30:00,522.83,522.92,522.35,522.9,616.0,522.83,522.92,522.35,522.9,616.0
2024-05-21 13:35:00,522.97,522.97,522.35,522.35,300.0,522.97,522.97,522.35,522.35,300.0
2024-05-21 13:40:00,522.66,523.04,522.66,523.04,300.0,522.66,523.04,522.66,523.04,300.0
2024-05-21 13:45:00,522.47,522.5,522.17,522.17,600.0,522.47,522.5,522.17,522.17,600.0
2024-05-21 13:50:00,522.69,523.01,522.36,523.01,500.0,522.69,523.01,522.36,523.01,500.0
2024-05-21 13:55:00,523.05,523.05,522.12,522.22,1958.0,523.05,523.05,522.12,522.22,1958.0
2024-05-21 14:00:00,522.32,522.32,521.78,522.01,3122.0,522.32,522.32,521.78,522.01,3122.0
2024-05-21 14:05:00,521.92,522.54,521.91,522.51,2065.0,521.92,522.54,521.91,522.51,2065.0
2024-05-21 14:10:00,522.45,522.51,522.44,522.5,200.0,522.45,522.51,522.44,522.5,200.0
2024-05-21 14:15:00,522.21,522.31,521.94,521.95,934.0,522.21,522.31,521.94,521.95,934.0
2024-05-21 14:20:00,522.21,522.33,522.21,522.33,400.0,522.21,522.33,522.21,522.33,400.0
2024-05-21 14:25:00,522.13,522.41,522.09,522.25,796.0,522.13,522.41,522.09,522.25,796.0
2024-05-21 14:30:00,522.04,523.02,521.77,523.0,4619.0,522.04,523.02,521.77,523.0,4619.0
2024-05-21 14:35:00,522.47,522.81,520.76,520.89,1603.0,522.47,522.81,520.76,520.89,1603.0
2024-05-21 14:40:00,521.15,521.15,520.57,521.13,938.0,521.15,521.15,520.57,521.13,938.0
2024-05-21 14:45:00,520.63,521.7,520.63,520.73,1355.0,520.63,521.7,520.63,520.73,1355.0
2024-05-21 14:50:00,520.89,521.31,520.89,520.91,1388.0,520.89,521.31,520.89,520.91,1388.0
2024-05-21 14:55:00,521.39,521.41,520.27,520.52,1002.0,521.39,521.41,520.27,520.52,1002.0
2024-05-21 15:00:00,520.26,520.81,520.15,520.44,1436.0,520.26,520.81,520.15,520.44,1436.0
2024-05-21 15:05:00,520.33,520.49,519.91,520.14,900.0,520.33,520.49,519.91,520.14,900.0
2024-05-21 15:10:00,520.66,520.94,520.01,520.01,1916.0,520.66,520.94,520.01,520.01,1916.0
2024-05-21 15:15:00,520.56,520.56,520.29,520.29,453.0,520.56,520.56,520.29,520.29,453.0
2024-05-21 15:20:00,520.53,520.53,520.12,520.3,737.0,520.53,520.53,520.12,520.3,737.0
2024-05-21 15:25:00,520.31,520.31,519.91,520.01,860.0,520.31,520.31,519.91,520.01,860.0
2024-05-21 15:30:00,520.21,520.76,520.16,520.62,1941.0,520.21,520.76,520.16,520.62,1941.0
2024-05-21 15:35:00,520.98,521.22,520.28,520.29,1628.0,520.98,521.22,520.28,520.29,1628.0
2024-05-21 15:40:00,520.25,520.54,519.94,520.29,1867.0,520.25,520.54,519.94,520.29,1867.0
2024-05-21 15:45:00,520.36,520.36,519.29,519.68,3024.0,520.36,520.36,519.29,519.68,3024.0
2024-05-21 15:50:00,519.61,520.91,518.93,520.91,10140.0,519.61,520.91,518.93,520.91,10140.0
2024-05-21 15:55:00,520.51,520.57,518.4,518.44,19090.0,520.51,520.57,518.4,518.44,19090.0
2024-05-22 09:30:00,520.58,521.44,518.51,521.44,6090.0,520.58,521.44,518.51,521.44,6090.0
2024-05-22 09:35:00,519.87,520.97,519.84,520.96,800.0,519.87,520.97,519.84,520.96,800.0
2024-05-22 09:40:00,520.11,522.61,518.97,522.11,2250.0,520.11,522.61,518.97,522.11,2250.0
2024-05-22 09:45:00,522.62,522.65,521.81,521.93,2243.0,522.62,522.65,521.81,521.93,2243.0
2024-05-22 09:50:00,521.83,521.83,520.56,520.56,200.0,521.83,521.83,520.56,520.56,200.0
2024-05-22 09:55:00,520.51,520.51,519.48,519.48,1101.0,520.51,520.51,519.48,519.48,1101.0
2024-05-22 10:00:00,519.66,520.29,519.03,520.21,1900.0,519.66,520.29,519.03,520.21,1900.0
2024-05-22 10:05:00,520.44,520.44,519.67,519.92,2303.0,520.44,520.44,519.67,519.92,2303.0
2024-05-22 10:10:00,520.14,520.96,519.59,520.13,1500.0,520.14,520.96,519.59,520.13,1500.0
2024-05-22 10:15:00,520.36,521.33,520.34,520.34,1866.0,520.36,521.33,520.34,520.34,1866.0
2024-05-22 10:20:00,520.53,521.01,520.35,520.58,1300.0,520.53,521.01,520.35,520.58,1300.0
2024-05-22 10:25:00,520.6,521.38,520.58,521.3,1291.0,520.6,521.38,520.58,521.3,1291.0
2024-05-22 10:30:00,521.15,521.45,520.71,521.0,1000.0,521.15,521.45,520.71,521.0,1000.0
2024-05-22 10:35:00,520.65,520.9,520.65,520.88,500.0,520.65,520.9,520.65,520.88,500.0
2024-05-22 10:40:00,520.38,520.38,518.73,518.75,3674.0,520.38,520.38,518.73,518.75,3674.0
2024-05-22 10:45:00,518.75,519.26,518.71,518.86,4393.0,518.75,519.26,518.71,518.86,4393.0
2024-05-22 10:50:00,519.38,519.39,518.56,518.56,3098.0,519.38,519.39,518.56,518.56,3098.0
2024-05-22 10:55:00,518.89,518.95,517.77,518.38,17117.0,518.89,518.95,517.77,518.38,17117.0
2024-05-22 11:00:00,518.75,518.89,518.75,518.88,900.0,518.75,518.89,518.75,518.88,900.0
2024-05-22 11:05:00,518.9,518.9,518.29,518.41,2100.0,518.9,518.9,518.29,518.41,2100.0
2024-05-22 11:10:00,518.34,519.24,518.34,519.24,2700.0,518.34,519.24,518.34,519.24,2700.0
2024-05-22 11:15:00,519.1,519.1,519.1,519.1,100.0,519.1,519.1,519.1,519.1,100.0
2024-05-22 11:20:00,518.71,518.85,517.56,518.12,4000.0,518.71,518.85,517.56,518.12,4000.0
2024-05-22 11:25:00,518.13,518.13,517.55,517.93,1650.0,518.13,518.13,517.55,517.93,1650.0
2024-05-22 11:30:00,517.95,519.63,517.92,519.56,1695.0,517.95,519.63,517.92,519.56,1695.0
2024-05-22 11:35:00,519.35,519.42,519.07,519.38,2217.0,519.35,519.42,519.07,519.38,2217.0
2024-05-22 11:40:00,519.26,520.0,519.0,520.0,6102.0,519.26,520.0,519.0,520.0,6102.0
2024-05-22 11:45:00,519.72,520.89,519.42,520.89,8600.0,519.72,520.89,519.42,520.89,8600.0
2024-05-22 11:50:00,520.43,520.46,520.0,520.33,1672.0,520.43,520.46,520.0,520.33,1672.0
2024-05-22 11:55:00,520.0,520.26,519.95,520.1,1200.0,520.0,520.26,519.95,520.1,1200.0
2024-05-22 12:00:00,519.78,520.16,519.72,519.87,2000.0,519.78,520.16,519.72,519.87,2000.0
2024-05-22 12:05:00,519.93,520.01,519.8,519.88,1700.0,519.93,520.01,519.8,519.88,1700.0
2024-05-22 12:10:00,520.0,520.09,519.83,520.0,1200.0,520.0,520.09,519.83,520.0,1200.0
2024-05-22 12:15:00,520.11,520.11,519.9,520.07,800.0,520.11,520.11,519.9,520.07,800.0
2024-05-22 12:20:00,520.1,520.16,519.99,520.0,1900.0,520.1,520.16,519.99,520.0,1900.0
2024-05-22 12:25:00,520.13,521.23,520.01,521.23,800.0,520.13,521.23,520.01,521.23,800.0
2024-05-22 12:30:00,520.72,520.72,519.9,519.92,1400.0,520.72,520.72,519.9,519.92,1400.0
2024-05-22 12:35:00,520.09,520.18,519.97,520.05,1000.0,520.09,520.18,519.97,520.05,1000.0
2024-05-22 12:40:00,520.0,520.05,520.0,520.04,700.0,520.0,520.05,520.0,520.04,700.0
2024-05-22 12:45:00,520.0,520.14,519.96,520.07,1100.0,520.0,520.14,519.96,520.07,1100.0
2024-05-22 12:50:00,520.05,520.39,520.0,520.17,1303.0,520.05,520.39,520.0,520.17,1303.0
2024-05-22 12:55:00,520.2,520.2,520.19,520.2,500.0,520.2,520.2,520.19,520.2,500.0
2024-05-22 13:00:00,520.39,520.58,520.02,520.02,954.0,520.39,520.58,520.02,520.02,954.0
2024-05-22 13:05:00,520.0,520.28,519.99,520.28,500.0,520.0,520.28,519.99,520.28,500.0
2024-05-22 13:10:00,520.24,520.28,519.72,520.23,5198.0,520.24,520.28,519.72,520.23,5198.0
2024-05-22 13:15:00,520.25,520.76,519.65,520.62,12000.0,520.25,520.76,519.65,520.62,12000.0
2024-05-22 13:20:00,520.56,520.64,520.27,520.5,577.0,520.56,520.64,520.27,520.5,577.0
2024-05-22 13:25:00,520.5,520.6,519.94,520.17,1390.0,520.5,520.6,519.94,520.17,1390.0
2024-05-22 13:30:00,519.9,520.28,519.9,520.28,370.0,519.9,520.28,519.9,520.28,370.0
2024-05-22 13:35:00,519.94,520.35,519.44,520.35,4400.0,519.94,520.35,519.44,520.35,4400.0
2024-05-22 13:40:00,520.29,520.45,520.15,520.21,995.0,520.29,520.45,520.15,520.21,995.0
2024-05-22 13:45:00,519.87,520.25,519.87,520.11,300.0,519.87,520.25,519.87,520.11,300.0
2024-05-22 13:50:00,520.38,520.44,520.25,520.25,400.0,520.38,520.44,520.25,520.25,400.0
2024-05-22 13:55:00,520.07,520.32,520.07,520.32,400.0,520.07,520.32,520.07,520.32,400.0
2024-05-22 14:00:00,520.14,520.14,519.31,519.31,300.0,520.14,520.14,519.31,519.31,300.0
2024-05-22 14:05:00,519.93,520.07,519.93,520.07,200.0,519.93,520.07,519.93,520.07,200.0
2024-05-22 14:10:00,520.07,520.07,520.07,520.07,0.0,520.07,520.07,520.07,520.07,0.0
2024-05-22 14:15:00,519.75,519.75,519.75,519.75,100.0,519.75,519.75,519.75,519.75,100.0
2024-05-22 14:20:00,519.24,519.24,518.66,518.67,300.0,519.24,519.24,518.66,518.67,300.0
2024-05-22 14:25:00,518.67,518.67,518.67,518.67,0.0,518.67,518.67,518.67,518.67,0.0
2024-05-22 14:30:00,518.6,518.6,518.6,518.6,274.0,518.6,518.6,518.6,518.6,274.0
2024-05-22 14:35:00,518.32,518.64,518.17,518.19,1001.0,518.32,518.64,518.17,518.19,1001.0
2024-05-22 14:40:00,518.19,518.19,518.19,518.19,0.0,518.19,518.19,518.19,518.19,0.0
2024-05-22 14:45:00,518.1,518.71,518.07,518.7,1100.0,518.1,518.71,518.07,518.7,1100.0
2024-05-22 14:50:00,518.93,519.57,518.92,519.57,1040.0,518.93,519.57,518.92,519.57,1040.0
2024-05-22 14:55:00,519.67,519.67,519.67,519.67,100.0,519.67,519.67,519.67,519.67,100.0
2024-05-22 15:00:00,519.57,519.57,519.54,519.55,200.0,519.57,519.57,519.54,519.55,200.0
2024-05-22 15:05:00,519.43,519.43,519.02,519.25,300.0,519.43,519.43,519.02,519.25,300.0
2024-05-22 15:10:00,519.0,519.0,518.77,518.9,1600.0,519.0,519.0,518.77,518.9,1600.0
2024-05-22 15:15:00,518.59,519.16,518.5,518.64,5120.0,518.59,519.16,518.5,518.64,5120.0
2024-05-22 15:20:00,518.77,518.77,518.77,518.77,100.0,518.77,518.77,518.77,518.77,100.0
2024-05-22 15:25:00,518.44,518.81,518.43,518.45,900.0,518.44,518.81,518.43,518.45,900.0
2024-05-22 15:30:00,518.56,519.18,518.55,518.95,1200.0,518.56,519.18,518.55,518.95,1200.0
2024-05-22 15:35:00,518.8,518.8,517.92,517.92,1892.0,518.8,518.8,517.92,517.92,1892.0
2024-05-22 15:40:00,518.02,518.03,517.5,517.5,1872.0,518.02,518.03,517.5,517.5,1872.0
2024-05-22 15:45:00,517.59,517.61,516.53,516.54,1988.0,517.59,517.61,516.53,516.54,1988.0
2024-05-22 15:50:00,516.44,516.89,516.25,516.61,4367.0,516.44,516.89,516.25,516.61,4367.0
2024-05-22 15:55:00,516.91,518.88,516.54,518.12,28941.0,516.91,518.88,516.54,518.12,28941.0
2024-05-23 09:30:00,522.01,522.01,514.43,516.3,5239.0,522.01,522.01,514.43,516.3,5239.0
2024-05-23 09:35:00,516.3,516.3,512.02,512.02,2556.0,516.3,516.3,512.02,512.02,2556.0
2024-05-23 09:40:00,511.78,515.95,511.78,515.8,2400.0,511.78,515.95,511.78,515.8,2400.0
2024-05-23 09:45:00,516.69,516.76,515.8,516.65,1006.0,516.69,516.76,515.8,516.65,1006.0
2024-05-23 09:50:00,516.92,519.86,516.36,517.01,9071.0,516.92,519.86,516.36,517.01,9071.0
2024-05-23 09:55:00,517.91,518.37,517.23,518.37,1722.0,517.91,518.37,517.23,518.37,1722.0
2024-05-23 10:00:00,518.32,519.0,516.39,516.39,2845.0,518.32,519.0,516.39,516.39,2845.0
2024-05-23 10:05:00,517.32,517.55,517.09,517.55,2258.0,517.32,517.55,517.09,517.55,2258.0
2024-05-23 10:10:00,517.89,517.9,517.32,517.56,1200.0,517.89,517.9,517.32,517.56,1200.0
2024-05-23 10:15:00,517.83,517.83,517.27,517.27,400.0,517.83,517.83,517.27,517.27,400.0
2024-05-23 10:20:00,517.35,517.35,515.84,515.84,700.0,517.35,517.35,515.84,515.84,700.0
2024-05-23 10:25:00,515.83,516.66,515.83,516.65,2394.0,515.83,516.66,515.83,516.65,2394.0
2024-05-23 10:30:00,517.25,518.34,517.06,518.06,2200.0,517.25,518.34,517.06,518.06,2200.0
2024-05-23 10:35:00,518.03,518.64,517.79,518.41,2596.0,518.03,518.64,517.79,518.41,2596.0
2024-05-23 10:40:00,519.0,519.38,518.32,518.32,2200.0,519.0,519.38,518.32,518.32,2200.0
2024-05-23 10:45:00,517.89,518.67,517.85,518.27,1100.0,517.89,518.67,517.85,518.27,1100.0
2024-05-23 10:50:00,517.91,518.06,517.78,518.06,400.0,517.91,518.06,517.78,518.06,400.0
2024-05-23 10:55:00,517.81,518.15,517.43,517.73,2300.0,517.81,518.15,517.43,517.73,2300.0
2024-05-23 11:00:00,517.51,519.06,517.51,519.0,1320.0,517.51,519.06,517.51,519.0,1320.0
2024-05-23 11:05:00,519.01,521.59,518.79,521.06,2349.0,519.01,521.59,518.79,521.06,2349.0
2024-05-23 11:10:00,520.97,521.12,520.43,521.12,917.0,520.97,521.12,520.43,521.12,917.0
2024-05-23 11:15:00,521.33,521.42,520.97,521.04,1039.0,521.33,521.42,520.97,521.04,1039.0
2024-05-23 11:20:00,521.0,521.0,520.04,520.04,867.0,521.0,521.0,520.04,520.04,867.0
2024-05-23 11:25:00,520.1,520.65,520.07,520.42,1300.0,520.1,520.65,520.07,520.42,1300.0
2024-05-23 11:30:00,520.36,520.36,519.84,519.84,977.0,520.36,520.36,519.84,519.84,977.0
2024-05-23 11:35:00,519.6,522.38,519.6,522.04,4415.0,519.6,522.38,519.6,522.04,4415.0
2024-05-23 11:40:00,522.24,524.14,522.24,523.67,7056.0,522.24,524.14,522.24,523.67,7056.0
2024-05-23 11:45:00,523.12,523.24,522.22,523.07,2597.0,523.12,523.24,522.22,523.07,2597.0
2024-05-23 11:50:00,522.99,523.63,522.86,523.42,2641.0,522.99,523.63,522.86,523.42,2641.0
2024-05-23 11:55:00,523.0,523.03,522.29,522.44,869.0,523.0,523.03,522.29,522.44,869.0
2024-05-23 12:00:00,522.26,522.9,522.26,522.59,500.0,522.26,522.9,522.26,522.59,500.0
2024-05-23 12:05:00,522.77,522.82,522.56,522.56,1107.0,522.77,522.82,522.56,522.56,1107.0
2024-05-23 12:10:00,522.32,522.32,521.68,522.24,488.0,522.32,522.32,521.68,522.24,488.0
2024-05-23 12:15:00,522.16,522.62,522.14,522.62,700.0,522.16,522.62,522.14,522.62,700.0
2024-05-23 12:20:00,522.42,522.7,522.42,522.7,200.0,522.42,522.7,522.42,522.7,200.0
2024-05-23 12:25:00,522.94,523.07,522.71,523.07,500.0,522.94,523.07,522.71,523.07,500.0
2024-05-23 12:30:00,523.29,523.56,523.24,523.24,899.0,523.29,523.56,523.24,523.24,899.0
2024-05-23 12:35:00,523.85,523.88,523.38,523.39,1600.0,523.85,523.88,523.38,523.39,1600.0
2024-05-23 12:40:00,523.58,523.58,523.21,523.31,820.0,523.58,523.58,523.21,523.31,820.0
2024-05-23 12:45:00,523.29,524.82,523.29,524.03,4520.0,523.29,524.82,523.29,524.03,4520.0
2024-05-23 12:50:00,523.93,523.93,523.16,523.3,1000.0,523.93,523.93,523.16,523.3,1000.0
2024-05-23 12:55:00,523.58,523.58,523.19,523.19,705.0,523.58,523.58,523.19,523.19,705.0
2024-05-23 13:00:00,523.3,523.3,523.14,523.26,500.0,523.3,523.3,523.14,523.26,500.0
2024-05-23 13:05:00,523.63,523.66,523.04,523.3,1600.0,523.63,523.66,523.04,523.3,1600.0
2024-05-23 13:10:00,523.59,523.9,523.57,523.79,1319.0,523.59,523.9,523.57,523.79,1319.0
2024-05-23 13:15:00,523.76,523.96,523.43,523.94,3816.0,523.76,523.96,523.43,523.94,3816.0
2024-05-23 13:20:00,523.73,524.28,523.72,524.17,837.0,523.73,524.28,523.72,524.17,837.0
2024-05-23 13:25:00,524.36,524.79,524.28,524.79,1200.0,524.36,524.79,524.28,524.79,1200.0
2024-05-23 13:30:00,524.73,524.78,524.15,524.38,1253.0,524.73,524.78,524.15,524.38,1253.0
2024-05-23 13:35:00,524.55,524.55,522.86,523.23,1526.0,524.55,524.55,522.86,523.23,1526.0
2024-05-23 13:40:00,523.69,523.77,522.13,522.29,9414.0,523.69,523.77,522.13,522.29,9414.0
2024-05-23 13:45:00,522.22,522.35,520.95,521.05,7631.0,522.22,522.35,520.95,521.05,7631.0
2024-05-23 13:50:00,521.03,521.03,519.66,520.09,1897.0,521.03,521.03,519.66,520.09,1897.0
2024-05-23 13:55:00,519.63,519.66,518.56,518.95,3030.0,519.63,519.66,518.56,518.95,3030.0
2024-05-23 14:00:00,518.56,518.56,518.0,518.0,800.0,518.56,518.56,518.0,518.0,800.0
2024-05-23 14:05:00,517.95,518.09,517.77,517.91,2006.0,517.95,518.09,517.77,517.91,2006.0
2024-05-23 14:10:00,517.58,517.84,517.22,517.84,1697.0,517.58,517.84,517.22,517.84,1697.0
2024-05-23 14:15:00,518.08,518.08,516.64,516.64,1200.0,518.08,518.08,516.64,516.64,1200.0
2024-05-23 14:20:00,516.64,516.64,516.64,516.64,0.0,516.64,516.64,516.64,516.64,0.0
2024-05-23 14:25:00,516.21,516.36,515.96,516.14,2466.0,516.21,516.36,515.96,516.14,2466.0
2024-05-23 14:30:00,515.66,516.48,515.59,516.48,2243.0,515.66,516.48,515.59,516.48,2243.0
2024-05-23 14:35:00,516.48,516.48,514.98,515.04,2312.0,516.48,516.48,514.98,515.04,2312.0
2024-05-23 14:40:00,514.66,515.0,513.93,514.05,3579.0,514.66,515.0,513.93,514.05,3579.0
2024-05-23 14:45:00,514.07,514.44,513.75,514.44,1015.0,514.07,514.44,513.75,514.44,1015.0
2024-05-23 14:50:00,514.08,514.14,513.88,514.0,900.0,514.08,514.14,513.88,514.0,900.0
2024-05-23 14:55:00,514.07,514.08,512.77,512.98,1473.0,514.07,514.08,512.77,512.98,1473.0
2024-05-23 15:00:00,512.74,513.15,512.52,512.8,2961.0,512.74,513.15,512.52,512.8,2961.0
2024-05-23 15:05:00,512.74,513.18,512.69,513.01,2132.0,512.74,513.18,512.69,513.01,2132.0
2024-05-23 15:10:00,513.15,513.16,512.69,512.93,1634.0,513.15,513.16,512.69,512.93,1634.0
2024-05-23 15:15:00,513.26,514.59,513.13,514.51,5700.0,513.26,514.59,513.13,514.51,5700.0
2024-05-23 15:20:00,514.61,515.72,514.61,515.52,8079.0,514.61,515.72,514.61,515.52,8079.0
2024-05-23 15:25:00,515.68,516.38,515.57,516.14,1811.0,515.68,516.38,515.57,516.14,1811.0
2024-05-23 15:30:00,516.18,516.73,515.73,516.73,1143.0,516.18,516.73,515.73,516.73,1143.0
2024-05-23 15:35:00,516.63,517.07,516.39,516.48,2802.0,516.63,517.07,516.39,516.48,2802.0
2024-05-23 15:40:00,516.5,516.51,515.99,516.22,1616.0,516.5,516.51,515.99,516.22,1616.0
2024-05-23 15:45:00,516.48,516.5,515.96,516.5,2482.0,516.48,516.5,515.96,516.5,2482.0
2024-05-23 15:50:00,516.5,516.88,515.86,516.17,7275.0,516.5,516.88,515.86,516.17,7275.0
2024-05-23 15:55:00,516.02,516.44,514.94,516.17,17745.0,516.02,516.44,514.94,516.17,17745.0
2024-05-24 09:30:00,518.9,519.27,515.91,515.92,2426.0,518.9,519.27,515.91,515.92,2426.0
2024-05-24 09:35:00,517.01,517.01,514.83,516.82,510.0,517.01,517.01,514.83,516.82,510.0
2024-05-24 09:40:00,514.3,514.3,514.3,514.3,100.0,514.3,514.3,514.3,514.3,100.0
2024-05-24 09:45:00,514.62,515.86,514.62,514.88,3476.0,514.62,515.86,514.62,514.88,3476.0
2024-05-24 09:50:00,515.0,516.15,515.0,516.0,2232.0,515.0,516.15,515.0,516.0,2232.0
2024-05-24 09:55:00,516.0,516.0,516.0,516.0,0.0,516.0,516.0,516.0,516.0,0.0
2024-05-24 10:00:00,517.71,517.71,517.7,517.71,423.0,517.71,517.71,517.7,517.71,423.0
2024-05-24 10:05:00,516.55,516.55,515.71,515.71,2433.0,516.55,516.55,515.71,515.71,2433.0
2024-05-24 10:10:00,516.34,516.59,516.34,516.59,300.0,516.34,516.59,516.34,516.59,300.0
2024-05-24 10:15:00,516.59,516.59,516.59,516.59,0.0,516.59,516.59,516.59,516.59,0.0
2024-05-24 10:20:00,515.71,516.2,515.22,516.2,3045.0,515.71,516.2,515.22,516.2,3045.0
2024-05-24 10:25:00,515.04,516.74,515.04,516.31,500.0,515.04,516.74,515.04,516.31,500.0
2024-05-24 10:30:00,515.72,516.0,515.52,515.52,919.0,515.72,516.0,515.52,515.52,919.0
2024-05-24 10:35:00,515.72,516.43,515.6,515.8,800.0,515.72,516.43,515.6,515.8,800.0
2024-05-24 10:40:00,516.76,516.79,516.01,516.01,300.0,516.76,516.79,516.01,516.01,300.0
2024-05-24 10:45:00,516.89,516.93,516.89,516.93,200.0,516.89,516.93,516.89,516.93,200.0
2024-05-24 10:50:00,517.52,517.53,517.52,517.52,100.0,517.52,517.53,517.52,517.52,100.0
2024-05-24 10:55:00,517.67,517.85,517.67,517.82,400.0,517.67,517.85,517.67,517.82,400.0
2024-05-24 11:00:00,517.28,517.86,517.28,517.66,1108.0,517.28,517.86,517.28,517.66,1108.0
2024-05-24 11:05:00,517.67,517.67,517.66,517.67,100.0,517.67,517.67,517.66,517.67,100.0
2024-05-24 11:10:00,518.45,518.73,518.45,518.73,400.0,518.45,518.73,518.45,518.73,400.0
2024-05-24 11:15:00,519.54,519.55,518.63,518.63,700.0,519.54,519.55,518.63,518.63,700.0
2024-05-24 11:20:00,519.44,519.47,519.43,519.47,600.0,519.44,519.47,519.43,519.47,600.0
2024-05-24 11:25:00,519.61,521.39,519.55,521.39,1643.0,519.61,521.39,519.55,521.39,1643.0
2024-05-24 11:30:00,520.65,521.26,520.64,521.26,1100.0,520.65,521.26,520.64,521.26,1100.0
2024-05-24 11:35:00,520.65,520.68,519.99,520.07,925.0,520.65,520.68,519.99,520.07,925.0
2024-05-24 11:40:00,519.79,520.78,519.79,520.78,1777.0,519.79,520.78,519.79,520.78,1777.0
2024-05-24 11:45:00,520.86,520.87,520.13,520.13,400.0,520.86,520.87,520.13,520.13,400.0
2024-05-24 11:50:00,520.18,520.43,519.91,520.43,714.0,520.18,520.43,519.91,520.43,714.0
2024-05-24 11:55:00,519.88,519.88,519.88,519.88,100.0,519.88,519.88,519.88,519.88,100.0
2024-05-24 12:00:00,520.31,520.77,520.31,520.49,1500.0,520.31,520.77,520.31,520.49,1500.0
2024-05-24 12:05:00,520.86,521.66,520.86,521.49,3062.0,520.86,521.66,520.86,521.49,3062.0
2024-05-24 12:10:00,522.16,522.16,521.64,522.0,600.0,522.16,522.16,521.64,522.0,600.0
2024-05-24 12:15:00,522.17,522.17,521.71,522.09,400.0,522.17,522.17,521.71,522.09,400.0
2024-05-24 12:20:00,521.85,522.29,521.85,522.26,1788.0,521.85,522.29,521.85,522.26,1788.0
2024-05-24 12:25:00,522.24,522.24,522.24,522.24,100.0,522.24,522.24,522.24,522.24,100.0
2024-05-24 12:30:00,522.14,522.24,522.13,522.24,481.0,522.14,522.24,522.13,522.24,481.0
2024-05-24 12:35:00,522.25,522.25,522.24,522.25,100.0,522.25,522.25,522.24,522.25,100.0
2024-05-24 12:40:00,521.79,522.91,521.78,522.91,1300.0,521.79,522.91,521.78,522.91,1300.0
2024-05-24 12:45:00,522.79,523.01,522.72,523.01,580.0,522.79,523.01,522.72,523.01,580.0
2024-05-24 12:50:00,523.22,523.22,523.22,523.22,100.0,523.22,523.22,523.22,523.22,100.0
2024-05-24 12:55:00,522.74,522.74,522.37,522.37,722.0,522.74,522.74,522.37,522.37,722.0
2024-05-24 13:00:00,522.84,522.88,522.84,522.88,200.0,522.84,522.88,522.84,522.88,200.0
2024-05-24 13:05:00,522.24,522.46,522.23,522.42,400.0,522.24,522.46,522.23,522.42,400.0
2024-05-24 13:10:00,522.75,523.34,522.75,523.34,400.0,522.75,523.34,522.75,523.34,400.0
2024-05-24 13:15:00,523.46,523.78,523.39,523.78,500.0,523.46,523.78,523.39,523.78,500.0
2024-05-24 13:20:00,523.91,524.06,523.73,523.9,812.0,523.91,524.06,523.73,523.9,812.0
2024-05-24 13:25:00,524.3,524.35,523.95,523.95,800.0,524.3,524.35,523.95,523.95,800.0
2024-05-24 13:30:00,524.14,524.15,523.47,523.58,986.0,524.14,524.15,523.47,523.58,986.0
2024-05-24 13:35:00,524.13,524.13,523.62,523.62,200.0,524.13,524.13,523.62,523.62,200.0
2024-05-24 13:40:00,523.64,523.74,523.63,523.63,300.0,523.64,523.74,523.63,523.63,300.0
2024-05-24 13:45:00,523.16,523.25,522.32,522.84,2533.0,523.16,523.25,522.32,522.84,2533.0
2024-05-24 13:50:00,522.54,522.54,522.54,522.54,100.0,522.54,522.54,522.54,522.54,100.0
2024-05-24 13:55:00,522.95,522.95,522.81,522.82,400.0,522.95,522.95,522.81,522.82,400.0
2024-05-24 14:00:00,523.1,523.31,523.03,523.31,500.0,523.1,523.31,523.03,523.31,500.0
2024-05-24 14:05:00,523.0,523.17,523.0,523.17,346.0,523.0,523.17,523.0,523.17,346.0
2024-05-24 14:10:00,523.11,523.48,523.1,523.48,483.0,523.11,523.48,523.1,523.48,483.0
2024-05-24 14:15:00,523.28,523.32,523.28,523.32,307.0,523.28,523.32,523.28,523.32,307.0
2024-05-24 14:20:00,523.1,523.1,523.1,523.1,130.0,523.1,523.1,523.1,523.1,130.0
2024-05-24 14:25:00,522.23,522.43,522.22,522.43,200.0,522.23,522.43,522.22,522.43,200.0
2024-05-24 14:30:00,522.25,522.25,521.95,521.95,400.0,522.25,522.25,521.95,521.95,400.0
2024-05-24 14:35:00,521.94,521.98,521.73,521.98,500.0,521.94,521.98,521.73,521.98,500.0
2024-05-24 14:40:00,521.69,521.82,521.69,521.82,315.0,521.69,521.82,521.69,521.82,315.0
2024-05-24 14:45:00,521.95,522.08,521.94,522.08,400.0,521.95,522.08,521.94,522.08,400.0
2024-05-24 14:50:00,522.24,522.26,521.79,521.79,500.0,522.24,522.26,521.79,521.79,500.0
2024-05-24 14:55:00,521.37,521.37,520.95,520.95,200.0,521.37,521.37,520.95,520.95,200.0
2024-05-24 15:00:00,521.1,521.1,520.47,520.68,923.0,521.1,521.1,520.47,520.68,923.0
2024-05-24 15:05:00,520.68,520.68,520.68,520.68,0.0,520.68,520.68,520.68,520.68,0.0
2024-05-24 15:10:00,520.68,520.68,520.68,520.68,0.0,520.68,520.68,520.68,520.68,0.0
2024-05-24 15:15:00,520.68,520.68,520.68,520.68,0.0,520.68,520.68,520.68,520.68,0.0
2024-05-24 15:20:00,520.68,520.68,520.68,520.68,0.0,520.68,520.68,520.68,520.68,0.0
2024-05-24 15:25:00,520.51,520.51,520.51,520.51,100.0,520.51,520.51,520.51,520.51,100.0
2024-05-24 15:30:00,520.33,521.36,520.33,521.32,1800.0,520.33,521.36,520.33,521.32,1800.0
2024-05-24 15:35:00,520.95,521.12,520.13,520.13,1100.0,520.95,521.12,520.13,520.13,1100.0
2024-05-24 15:40:00,519.85,519.86,519.07,519.07,2340.0,519.85,519.86,519.07,519.07,2340.0
2024-05-24 15:45:00,518.73,518.73,517.91,517.91,321.0,518.73,518.73,517.91,517.91,321.0
2024-05-24 15:50:00,518.27,518.33,517.34,517.34,3052.0,518.27,518.33,517.34,517.34,3052.0
2024-05-24 15:55:00,517.15,517.26,516.49,516.49,7369.0,517.15,517.26,516.49,516.49,7369.0
2024-05-28 09:30:00,514.24,514.24,512.93,512.93,3963.0,514.24,514.24,512.93,512.93,3963.0
2024-05-28 09:35:00,510.58,511.4,509.51,511.31,2201.0,510.58,511.4,509.51,511.31,2201.0
2024-05-28 09:40:00,511.31,512.58,511.3,511.8,1000.0,511.31,512.58,511.3,511.8,1000.0
2024-05-28 09:45:00,512.21,512.92,512.19,512.9,2848.0,512.21,512.92,512.19,512.9,2848.0
2024-05-28 09:50:00,513.39,513.39,512.53,512.53,3776.0,513.39,513.39,512.53,512.53,3776.0
2024-05-28 09:55:00,513.33,513.33,512.57,512.57,755.0,513.33,513.33,512.57,512.57,755.0
2024-05-28 10:00:00,512.93,513.61,512.93,513.43,2599.0,512.93,513.61,512.93,513.43,2599.0
2024-05-28 10:05:00,512.82,512.82,509.79,509.8,1200.0,512.82,512.82,509.79,509.8,1200.0
2024-05-28 10:10:00,509.53,509.89,509.11,509.35,3287.0,509.53,509.89,509.11,509.35,3287.0
2024-05-28 10:15:00,509.49,510.94,509.28,510.94,5678.0,509.49,510.94,509.28,510.94,5678.0
2024-05-28 10:20:00,510.83,510.92,509.21,509.59,3566.0,510.83,510.92,509.21,509.59,3566.0
2024-05-28 10:25:00,510.48,510.48,509.68,509.98,1974.0,510.48,510.48,509.68,509.98,1974.0
2024-05-28 10:30:00,510.17,510.75,509.22,509.22,2875.0,510.17,510.75,509.22,509.22,2875.0
2024-05-28 10:35:00,508.59,508.59,506.7,506.7,1685.0,508.59,508.59,506.7,506.7,1685.0
2024-05-28 10:40:00,505.65,505.91,504.2,504.2,4086.0,505.65,505.91,504.2,504.2,4086.0
2024-05-28 10:45:00,504.12,505.19,503.99,504.66,2218.0,504.12,505.19,503.99,504.66,2218.0
2024-05-28 10:50:00,504.53,506.13,504.53,506.13,2670.0,504.53,506.13,504.53,506.13,2670.0
2024-05-28 10:55:00,506.11,506.13,505.23,505.31,3868.0,506.11,506.13,505.23,505.31,3868.0
2024-05-28 11:00:00,505.31,505.35,504.05,504.35,2960.0,505.31,505.35,504.05,504.35,2960.0
2024-05-28 11:05:00,504.17,504.17,503.23,503.52,1677.0,504.17,504.17,503.23,503.52,1677.0
2024-05-28 11:10:00,503.27,504.73,503.27,504.3,2037.0,503.27,504.73,503.27,504.3,2037.0
2024-05-28 11:15:00,504.75,504.75,503.46,503.53,1772.0,504.75,504.75,503.46,503.53,1772.0
2024-05-28 11:20:00,503.52,503.84,503.44,503.77,1226.0,503.52,503.84,503.44,503.77,1226.0
2024-05-28 11:25:00,503.67,504.08,503.05,503.39,1300.0,503.67,504.08,503.05,503.39,1300.0
2024-05-28 11:30:00,503.24,503.25,502.59,502.72,900.0,503.24,503.25,502.59,502.72,900.0
2024-05-28 11:35:00,502.62,503.69,502.09,503.69,3342.0,502.62,503.69,502.09,503.69,3342.0
2024-05-28 11:40:00,503.72,503.72,503.21,503.22,631.0,503.72,503.72,503.21,503.22,631.0
2024-05-28 11:45:00,503.4,504.08,503.03,503.38,5566.0,503.4,504.08,503.03,503.38,5566.0
2024-05-28 11:50:00,503.4,503.4,502.97,502.97,800.0,503.4,503.4,502.97,502.97,800.0
2024-05-28 11:55:00,502.5,502.5,501.81,502.16,601.0,502.5,502.5,501.81,502.16,601.0
2024-05-28 12:00:00,502.11,502.66,501.84,502.47,1436.0,502.11,502.66,501.84,502.47,1436.0
2024-05-28 12:05:00,502.27,502.5,502.01,502.5,2166.0,502.27,502.5,502.01,502.5,2166.0
2024-05-28 12:10:00,503.34,503.87,503.13,503.81,800.0,503.34,503.87,503.13,503.81,800.0
2024-05-28 12:15:00,503.81,503.81,503.81,503.81,0.0,503.81,503.81,503.81,503.81,0.0
2024-05-28 12:20:00,503.63,503.63,503.63,503.63,300.0,503.63,503.63,503.63,503.63,300.0
2024-05-28 12:25:00,503.63,503.96,503.49,503.49,900.0,503.63,503.96,503.49,503.49,900.0
2024-05-28 12:30:00,503.92,503.92,503.24,503.55,800.0,503.92,503.92,503.24,503.55,800.0
2024-05-28 12:35:00,503.1,503.16,503.06,503.06,1324.0,503.1,503.16,503.06,503.06,1324.0
2024-05-28 12:40:00,503.08,503.4,502.71,502.71,2200.0,503.08,503.4,502.71,502.71,2200.0
2024-05-28 12:45:00,502.93,502.98,502.92,502.98,200.0,502.93,502.98,502.92,502.98,200.0
2024-05-28 12:50:00,502.56,502.57,502.17,502.28,1700.0,502.56,502.57,502.17,502.28,1700.0
2024-05-28 12:55:00,502.49,502.73,502.3,502.56,884.0,502.49,502.73,502.3,502.56,884.0
2024-05-28 13:00:00,502.41,502.43,502.26,502.37,1200.0,502.41,502.43,502.26,502.37,1200.0
2024-05-28 13:05:00,502.37,502.47,501.89,502.47,2492.0,502.37,502.47,501.89,502.47,2492.0
2024-05-28 13:10:00,502.55,503.11,502.54,502.88,900.0,502.55,503.11,502.54,502.88,900.0
2024-05-28 13:15:00,502.44,502.46,502.36,502.36,405.0,502.44,502.46,502.36,502.36,405.0
2024-05-28 13:20:00,502.51,503.31,502.51,503.31,1532.0,502.51,503.31,502.51,503.31,1532.0
2024-05-28 13:25:00,502.51,502.69,502.51,502.68,1148.0,502.51,502.69,502.51,502.68,1148.0
2024-05-28 13:30:00,502.41,503.04,502.39,503.03,815.0,502.41,503.04,502.39,503.03,815.0
2024-05-28 13:35:00,503.12,503.83,503.04,503.83,1200.0,503.12,503.83,503.04,503.83,1200.0
2024-05-28 13:40:00,503.83,504.05,503.38,503.42,700.0,503.83,504.05,503.38,503.42,700.0
2024-05-28 13:45:00,502.2,502.63,502.2,502.63,550.0,502.2,502.63,502.2,502.63,550.0
2024-05-28 13:50:00,502.63,502.63,502.63,502.63,0.0,502.63,502.63,502.63,502.63,0.0
2024-05-28 13:55:00,501.9,501.98,501.89,501.98,263.0,501.9,501.98,501.89,501.98,263.0
2024-05-28 14:00:00,502.15,502.79,502.13,502.79,1408.0,502.15,502.79,502.13,502.79,1408.0
2024-05-28 14:05:00,503.06,503.32,502.88,502.88,473.0,503.06,503.32,502.88,502.88,473.0
2024-05-28 14:10:00,503.2,504.32,503.19,504.32,1916.0,503.2,504.32,503.19,504.32,1916.0
2024-05-28 14:15:00,504.53,504.75,504.53,504.75,725.0,504.53,504.75,504.53,504.75,725.0
2024-05-28 14:20:00,504.91,504.91,504.17,504.28,588.0,504.91,504.91,504.17,504.28,588.0
2024-05-28 14:25:00,504.3,504.32,503.24,503.29,1350.0,504.3,504.32,503.24,503.29,1350.0
2024-05-28 14:30:00,503.16,503.62,502.81,503.18,5778.0,503.16,503.62,502.81,503.18,5778.0
2024-05-28 14:35:00,503.01,503.26,502.53,503.26,2037.0,503.01,503.26,502.53,503.26,2037.0
2024-05-28 14:40:00,503.75,503.75,503.24,503.25,500.0,503.75,503.75,503.24,503.25,500.0
2024-05-28 14:45:00,503.52,503.56,502.87,503.44,1622.0,503.52,503.56,502.87,503.44,1622.0
2024-05-28 14:50:00,503.12,503.67,503.12,503.48,610.0,503.12,503.67,503.12,503.48,610.0
2024-05-28 14:55:00,503.88,504.0,503.46,503.46,1360.0,503.88,504.0,503.46,503.46,1360.0
2024-05-28 15:00:00,503.15,503.7,503.15,503.33,1399.0,503.15,503.7,503.15,503.33,1399.0
2024-05-28 15:05:00,503.44,503.44,503.43,503.44,149.0,503.44,503.44,503.43,503.44,149.0
2024-05-28 15:10:00,503.04,503.53,503.04,503.37,2233.0,503.04,503.53,503.04,503.37,2233.0
2024-05-28 15:15:00,503.41,503.41,503.41,503.41,100.0,503.41,503.41,503.41,503.41,100.0
2024-05-28 15:20:00,503.25,503.75,503.15,503.71,2413.0,503.25,503.75,503.15,503.71,2413.0
2024-05-28 15:25:00,504.0,504.0,503.47,503.47,800.0,504.0,504.0,503.47,503.47,800.0
2024-05-28 15:30:00,503.63,504.48,503.63,504.2,2101.0,503.63,504.48,503.63,504.2,2101.0
2024-05-28 15:35:00,504.12,504.31,503.86,504.31,1300.0,504.12,504.31,503.86,504.31,1300.0
2024-05-28 15:40:00,504.69,504.69,503.85,504.49,2838.0,504.69,504.69,503.85,504.49,2838.0
2024-05-28 15:45:00,504.43,504.43,503.65,503.65,1400.0,504.43,504.43,503.65,503.65,1400.0
2024-05-28 15:50:00,504.14,504.31,503.45,503.74,6556.0,504.14,504.31,503.45,503.74,6556.0
2024-05-28 15:55:00,503.3,506.16,503.15,505.15,34999.0,503.3,506.16,503.15,505.15,34999.0
2024-05-29 09:30:00,500.0,501.31,496.08,501.31,4416.0,500.0,501.31,496.08,501.31,4416.0
2024-05-29 09:35:00,501.81,506.55,501.8,505.28,5836.0,501.81,506.55,501.8,505.28,5836.0
2024-05-29 09:40:00,505.32,505.79,504.9,504.9,744.0,505.32,505.79,504.9,504.9,744.0
2024-05-29 09:45:00,504.65,504.87,504.08,504.5,1215.0,504.65,504.87,504.08,504.5,1215.0
2024-05-29 09:50:00,504.45,504.47,503.81,504.03,900.0,504.45,504.47,503.81,504.03,900.0
2024-05-29 09:55:00,503.53,504.47,503.42,504.42,1400.0,503.53,504.47,503.42,504.42,1400.0
2024-05-29 10:00:00,504.42,504.78,502.28,503.16,4999.0,504.42,504.78,502.28,503.16,4999.0
2024-05-29 10:05:00,504.21,504.21,502.8,502.81,889.0,504.21,504.21,502.8,502.81,889.0
2024-05-29 10:10:00,503.45,503.45,503.45,503.45,100.0,503.45,503.45,503.45,503.45,100.0
2024-05-29 10:15:00,503.49,503.62,503.09,503.6,719.0,503.49,503.62,503.09,503.6,719.0
2024-05-29 10:20:00,504.15,504.19,504.08,504.1,600.0,504.15,504.19,504.08,504.1,600.0
2024-05-29 10:25:00,504.81,505.54,504.81,505.54,400.0,504.81,505.54,504.81,505.54,400.0
2024-05-29 10:30:00,505.91,506.15,505.53,505.57,800.0,505.91,506.15,505.53,505.57,800.0
2024-05-29 10:35:00,505.57,505.57,505.57,505.57,0.0,505.57,505.57,505.57,505.57,0.0
2024-05-29 10:40:00,505.86,507.1,505.34,506.74,3445.0,505.86,507.1,505.34,506.74,3445.0
2024-05-29 10:45:00,506.59,507.01,504.28,505.22,3733.0,506.59,507.01,504.28,505.22,3733.0
2024-05-29 10:50:00,505.89,506.81,505.84,506.81,3400.0,505.89,506.81,505.84,506.81,3400.0
2024-05-29 10:55:00,506.89,507.37,506.89,507.25,600.0,506.89,507.37,506.89,507.25,600.0
2024-05-29 11:00:00,506.54,506.54,505.64,505.64,700.0,506.54,506.54,505.64,505.64,700.0
2024-05-29 11:05:00,506.34,506.75,506.0,506.0,400.0,506.34,506.75,506.0,506.0,400.0
2024-05-29 11:10:00,506.57,506.57,505.6,506.37,1656.0,506.57,506.57,505.6,506.37,1656.0
2024-05-29 11:15:00,506.15,506.24,504.84,505.96,5154.0,506.15,506.24,504.84,505.96,5154.0
2024-05-29 11:20:00,506.05,506.06,504.49,504.99,5981.0,506.05,506.06,504.49,504.99,5981.0
2024-05-29 11:25:00,505.32,505.32,504.84,504.84,2073.0,505.32,505.32,504.84,504.84,2073.0
2024-05-29 11:30:00,504.99,505.62,504.66,505.16,4721.0,504.99,505.62,504.66,505.16,4721.0
2024-05-29 11:35:00,505.07,505.39,504.42,505.12,7303.0,505.07,505.39,504.42,505.12,7303.0
2024-05-29 11:40:00,505.06,505.13,504.36,504.95,2465.0,505.06,505.13,504.36,504.95,2465.0
2024-05-29 11:45:00,505.43,505.44,504.75,504.85,3050.0,505.43,505.44,504.75,504.85,3050.0
2024-05-29 11:50:00,505.32,505.82,504.83,505.0,3573.0,505.32,505.82,504.83,505.0,3573.0
2024-05-29 11:55:00,505.37,506.3,505.29,505.37,1608.0,505.37,506.3,505.29,505.37,1608.0
2024-05-29 12:00:00,505.32,505.32,504.31,504.31,2463.0,505.32,505.32,504.31,504.31,2463.0
2024-05-29 12:05:00,504.31,504.51,503.97,504.41,1888.0,504.31,504.51,503.97,504.41,1888.0
2024-05-29 12:10:00,504.64,505.31,504.56,505.31,3455.0,504.64,505.31,504.56,505.31,3455.0
2024-05-29 12:15:00,505.01,505.78,505.01,505.56,2826.0,505.01,505.78,505.01,505.56,2826.0
2024-05-29 12:20:00,506.37,506.37,505.62,505.69,1537.0,506.37,506.37,505.62,505.69,1537.0
2024-05-29 12:25:00,506.17,506.17,505.6,505.68,624.0,506.17,506.17,505.6,505.68,624.0
2024-05-29 12:30:00,505.73,505.88,505.73,505.78,944.0,505.73,505.88,505.73,505.78,944.0
2024-05-29 12:35:00,505.66,505.66,505.66,505.66,220.0,505.66,505.66,505.66,505.66,220.0
2024-05-29 12:40:00,505.85,505.85,505.72,505.78,829.0,505.85,505.85,505.72,505.78,829.0
2024-05-29 12:45:00,505.52,506.2,505.52,505.91,1374.0,505.52,506.2,505.52,505.91,1374.0
2024-05-29 12:50:00,505.59,505.59,505.56,505.56,306.0,505.59,505.59,505.56,505.56,306.0
2024-05-29 12:55:00,505.45,505.47,505.16,505.47,2250.0,505.45,505.47,505.16,505.47,2250.0
2024-05-29 13:00:00,505.21,505.95,504.91,504.95,1226.0,505.21,505.95,504.91,504.95,1226.0
2024-05-29 13:05:00,505.29,505.29,504.93,504.94,500.0,505.29,505.29,504.93,504.94,500.0
2024-05-29 13:10:00,504.96,504.96,504.5,504.91,854.0,504.96,504.96,504.5,504.91,854.0
2024-05-29 13:15:00,504.94,505.01,504.94,505.01,404.0,504.94,505.01,504.94,505.01,404.0
2024-05-29 13:20:00,504.68,505.3,504.68,505.3,600.0,504.68,505.3,504.68,505.3,600.0
2024-05-29 13:25:00,505.23,505.23,504.76,505.17,1605.0,505.23,505.23,504.76,505.17,1605.0
2024-05-29 13:30:00,504.8,504.98,504.8,504.85,981.0,504.8,504.98,504.8,504.85,981.0
2024-05-29 13:35:00,504.7,504.7,503.54,503.67,511.0,504.7,504.7,503.54,503.67,511.0
2024-05-29 13:40:00,503.55,504.0,503.29,504.0,1328.0,503.55,504.0,503.29,504.0,1328.0
2024-05-29 13:45:00,504.35,504.35,504.34,504.35,100.0,504.35,504.35,504.34,504.35,100.0
2024-05-29 13:50:00,504.59,504.59,503.68,503.83,7831.0,504.59,504.59,503.68,503.83,7831.0
2024-05-29 13:55:00,504.22,504.22,503.92,503.92,200.0,504.22,504.22,503.92,503.92,200.0
2024-05-29 14:00:00,504.21,504.22,503.47,503.47,5835.0,504.21,504.22,503.47,503.47,5835.0
2024-05-29 14:05:00,503.37,503.37,501.19,502.21,2738.0,503.37,503.37,501.19,502.21,2738.0
2024-05-29 14:10:00,501.84,501.98,500.38,500.38,1930.0,501.84,501.98,500.38,500.38,1930.0
2024-05-29 14:15:00,500.38,500.38,500.38,500.38,0.0,500.38,500.38,500.38,500.38,0.0
2024-05-29 14:20:00,500.54,500.54,500.05,500.05,500.0,500.54,500.54,500.05,500.05,500.0
2024-05-29 14:25:00,500.3,500.64,499.42,499.43,1507.0,500.3,500.64,499.42,499.43,1507.0
2024-05-29 14:30:00,499.7,500.44,499.66,500.44,1434.0,499.7,500.44,499.66,500.44,1434.0
2024-05-29 14:35:00,500.58,500.77,500.57,500.77,200.0,500.58,500.77,500.57,500.77,200.0
2024-05-29 14:40:00,501.17,501.66,500.57,500.57,1916.0,501.17,501.66,500.57,500.57,1916.0
2024-05-29 14:45:00,500.03,500.03,499.5,499.92,412.0,500.03,500.03,499.5,499.92,412.0
2024-05-29 14:50:00,499.67,499.69,498.57,498.9,1624.0,499.67,499.69,498.57,498.9,1624.0
2024-05-29 14:55:00,498.89,498.93,498.47,498.47,700.0,498.89,498.93,498.47,498.47,700.0
2024-05-29 15:00:00,498.77,499.05,498.76,498.92,900.0,498.77,499.05,498.76,498.92,900.0
2024-05-29 15:05:00,499.24,499.24,498.34,498.36,2030.0,499.24,499.24,498.34,498.36,2030.0
2024-05-29 15:10:00,498.45,498.89,498.45,498.89,600.0,498.45,498.89,498.45,498.89,600.0
2024-05-29 15:15:00,498.57,499.88,498.57,499.66,4885.0,498.57,499.88,498.57,499.66,4885.0
2024-05-29 15:20:00,499.87,500.14,499.71,500.04,1700.0,499.87,500.14,499.71,500.04,1700.0
2024-05-29 15:25:00,500.07,500.07,499.2,499.35,1148.0,500.07,500.07,499.2,499.35,1148.0
2024-05-29 15:30:00,498.99,499.29,498.88,499.29,400.0,498.99,499.29,498.88,499.29,400.0
2024-05-29 15:35:00,498.99,499.31,498.81,499.07,1991.0,498.99,499.31,498.81,499.07,1991.0
2024-05-29 15:40:00,498.99,499.2,498.71,498.92,3878.0,498.99,499.2,498.71,498.92,3878.0
2024-05-29 15:45:00,499.28,499.28,498.25,498.56,3461.0,499.28,499.28,498.25,498.56,3461.0
2024-05-29 15:50:00,498.4,498.98,497.67,498.57,11832.0,498.4,498.98,497.67,498.57,11832.0
2024-05-29 15:55:00,498.6,498.69,497.66,497.92,17043.0,498.6,498.69,497.66,497.92,17043.0
2024-05-30 09:30:00,500.69,501.93,498.28,499.72,6515.0,500.69,501.93,498.28,499.72,6515.0
2024-05-30 09:35:00,499.72,499.98,497.73,499.98,1267.0,499.72,499.98,497.73,499.98,1267.0
2024-05-30 09:40:00,500.0,501.38,499.42,500.22,2530.0,500.0,501.38,499.42,500.22,2530.0
2024-05-30 09:45:00,499.87,500.02,497.69,497.7,3819.0,499.87,500.02,497.69,497.7,3819.0
2024-05-30 09:50:00,497.61,500.22,496.41,500.22,3470.0,497.61,500.22,496.41,500.22,3470.0
2024-05-30 09:55:00,500.08,500.45,498.53,499.6,3380.0,500.08,500.45,498.53,499.6,3380.0
2024-05-30 10:00:00,499.6,499.78,498.69,498.69,6315.0,499.6,499.78,498.69,498.69,6315.0
2024-05-30 10:05:00,500.16,500.35,499.61,499.61,700.0,500.16,500.35,499.61,499.61,700.0
2024-05-30 10:10:00,499.39,499.65,497.51,499.25,6690.0,499.39,499.65,497.51,499.25,6690.0
2024-05-30 10:15:00,498.92,499.65,498.0,498.14,1549.0,498.92,499.65,498.0,498.14,1549.0
2024-05-30 10:20:00,499.29,499.49,498.81,498.98,2408.0,499.29,499.49,498.81,498.98,2408.0
2024-05-30 10:25:00,498.37,499.15,498.17,499.15,1100.0,498.37,499.15,498.17,499.15,1100.0
2024-05-30 10:30:00,498.9,499.74,498.25,498.98,3000.0,498.9,499.74,498.25,498.98,3000.0
2024-05-30 10:35:00,498.98,499.07,498.25,498.75,2023.0,498.98,499.07,498.25,498.75,2023.0
2024-05-30 10:40:00,498.72,498.91,498.43,498.91,1113.0,498.72,498.91,498.43,498.91,1113.0
2024-05-30 10:45:00,498.85,499.0,498.44,499.0,1200.0,498.85,499.0,498.44,499.0,1200.0
2024-05-30 10:50:00,499.29,499.69,498.54,499.59,1075.0,499.29,499.69,498.54,499.59,1075.0
2024-05-30 10:55:00,499.43,499.43,498.96,499.41,1400.0,499.43,499.43,498.96,499.41,1400.0
2024-05-30 11:00:00,499.41,499.41,499.4,499.41,336.0,499.41,499.41,499.4,499.41,336.0
2024-05-30 11:05:00,499.16,500.93,499.03,500.64,3300.0,499.16,500.93,499.03,500.64,3300.0
2024-05-30 11:10:00,500.61,500.69,500.14,500.21,1126.0,500.61,500.69,500.14,500.21,1126.0
2024-05-30 11:15:00,500.31,500.31,500.3,500.3,400.0,500.31,500.31,500.3,500.3,400.0
2024-05-30 11:20:00,500.47,500.53,499.19,499.19,900.0,500.47,500.53,499.19,499.19,900.0
2024-05-30 11:25:00,499.38,499.47,498.98,499.47,700.0,499.38,499.47,498.98,499.47,700.0
2024-05-30 11:30:00,499.45,499.55,499.1,499.49,1300.0,499.45,499.55,499.1,499.49,1300.0
2024-05-30 11:35:00,499.03,499.4,498.77,499.0,788.0,499.03,499.4,498.77,499.0,788.0
2024-05-30 11:40:00,498.98,499.66,498.87,499.66,2094.0,498.98,499.66,498.87,499.66,2094.0
2024-05-30 11:45:00,499.63,499.74,499.42,499.42,800.0,499.63,499.74,499.42,499.42,800.0
2024-05-30 11:50:00,499.11,499.4,499.11,499.39,1000.0,499.11,499.4,499.11,499.39,1000.0
2024-05-30 11:55:00,498.81,499.02,498.81,499.02,400.0,498.81,499.02,498.81,499.02,400.0
2024-05-30 12:00:00,498.87,499.31,498.86,498.99,900.0,498.87,499.31,498.86,498.99,900.0
2024-05-30 12:05:00,499.23,499.51,498.43,498.43,1952.0,499.23,499.51,498.43,498.43,1952.0
2024-05-30 12:10:00,498.42,498.42,495.74,495.82,3119.0,498.42,498.42,495.74,495.82,3119.0
2024-05-30 12:15:00,495.53,496.99,495.04,496.66,7679.0,495.53,496.99,495.04,496.66,7679.0
2024-05-30 12:20:00,496.77,496.8,496.09,496.55,1300.0,496.77,496.8,496.09,496.55,1300.0
2024-05-30 12:25:00,496.6,496.66,496.12,496.66,700.0,496.6,496.66,496.12,496.66,700.0
2024-05-30 12:30:00,496.23,497.52,496.23,497.0,2201.0,496.23,497.52,496.23,497.0,2201.0
2024-05-30 12:35:00,496.96,498.22,496.76,497.9,2626.0,496.96,498.22,496.76,497.9,2626.0
2024-05-30 12:40:00,498.1,499.61,498.09,499.51,1906.0,498.1,499.61,498.09,499.51,1906.0
2024-05-30 12:45:00,499.55,500.2,498.96,499.48,6810.0,499.55,500.2,498.96,499.48,6810.0
2024-05-30 12:50:00,499.97,500.25,499.75,499.95,1591.0,499.97,500.25,499.75,499.95,1591.0
2024-05-30 12:55:00,499.7,499.7,499.6,499.7,400.0,499.7,499.7,499.6,499.7,400.0
2024-05-30 13:00:00,500.09,500.28,498.63,498.64,1475.0,500.09,500.28,498.63,498.64,1475.0
2024-05-30 13:05:00,498.87,498.87,498.33,498.78,300.0,498.87,498.87,498.33,498.78,300.0
2024-05-30 13:10:00,499.19,499.49,499.19,499.32,605.0,499.19,499.49,499.19,499.32,605.0
2024-05-30 13:15:00,498.86,498.89,498.68,498.89,657.0,498.86,498.89,498.68,498.89,657.0
2024-05-30 13:20:00,498.67,498.67,498.28,498.28,300.0,498.67,498.67,498.28,498.28,300.0
2024-05-30 13:25:00,498.55,498.55,498.54,498.55,200.0,498.55,498.55,498.54,498.55,200.0
2024-05-30 13:30:00,499.09,499.21,498.28,498.54,1067.0,499.09,499.21,498.28,498.54,1067.0
2024-05-30 13:35:00,498.24,498.82,498.18,498.82,1000.0,498.24,498.82,498.18,498.82,1000.0
2024-05-30 13:40:00,498.33,498.33,496.31,496.31,951.0,498.33,498.33,496.31,496.31,951.0
2024-05-30 13:45:00,496.35,496.78,496.23,496.74,1100.0,496.35,496.78,496.23,496.74,1100.0
2024-05-30 13:50:00,497.1,497.74,496.54,496.6,6790.0,497.1,497.74,496.54,496.6,6790.0
2024-05-30 13:55:00,497.03,497.03,496.17,496.69,1164.0,497.03,497.03,496.17,496.69,1164.0
2024-05-30 14:00:00,496.75,496.76,496.08,496.47,700.0,496.75,496.76,496.08,496.47,700.0
2024-05-30 14:05:00,496.5,496.5,496.22,496.22,200.0,496.5,496.5,496.22,496.22,200.0
2024-05-30 14:10:00,496.16,496.38,495.54,496.24,5670.0,496.16,496.38,495.54,496.24,5670.0
2024-05-30 14:15:00,496.25,497.92,496.25,497.69,3845.0,496.25,497.92,496.25,497.69,3845.0
2024-05-30 14:20:00,497.31,497.31,496.98,496.98,985.0,497.31,497.31,496.98,496.98,985.0
2024-05-30 14:25:00,497.46,497.55,497.08,497.55,1000.0,497.46,497.55,497.08,497.55,1000.0
2024-05-30 14:30:00,497.08,497.25,496.69,497.1,834.0,497.08,497.25,496.69,497.1,834.0
2024-05-30 14:35:00,497.08,497.52,497.07,497.28,1688.0,497.08,497.52,497.07,497.28,1688.0
2024-05-30 14:40:00,497.31,497.52,497.04,497.21,2600.0,497.31,497.52,497.04,497.21,2600.0
2024-05-30 14:45:00,496.99,496.99,496.67,496.83,900.0,496.99,496.99,496.67,496.83,900.0
2024-05-30 14:50:00,496.64,496.85,496.64,496.83,400.0,496.64,496.85,496.64,496.83,400.0
2024-05-30 14:55:00,496.81,497.18,496.81,496.86,2478.0,496.81,497.18,496.81,496.86,2478.0
2024-05-30 15:00:00,496.87,497.05,496.65,497.0,3095.0,496.87,497.05,496.65,497.0,3095.0
2024-05-30 15:05:00,496.89,496.89,496.74,496.74,800.0,496.89,496.89,496.74,496.74,800.0
2024-05-30 15:10:00,496.86,497.22,496.73,497.22,2241.0,496.86,497.22,496.73,497.22,2241.0
2024-05-30 15:15:00,496.9,496.93,496.0,496.0,800.0,496.9,496.93,496.0,496.0,800.0
2024-05-30 15:20:00,496.24,497.01,495.71,496.39,1687.0,496.24,497.01,495.71,496.39,1687.0
2024-05-30 15:25:00,496.37,496.38,495.84,496.0,1035.0,496.37,496.38,495.84,496.0,1035.0
2024-05-30 15:30:00,495.96,496.62,495.67,496.0,2535.0,495.96,496.62,495.67,496.0,2535.0
2024-05-30 15:35:00,495.92,496.93,495.92,496.44,5827.0,495.92,496.93,495.92,496.44,5827.0
2024-05-30 15:40:00,496.21,497.51,496.05,497.4,3264.0,496.21,497.51,496.05,497.4,3264.0
2024-05-30 15:45:00,497.22,497.33,496.75,497.21,3058.0,497.22,497.33,496.75,497.21,3058.0
2024-05-30 15:50:00,496.87,498.53,496.26,498.53,12726.0,496.87,498.53,496.26,498.53,12726.0
2024-05-30 15:55:00,498.55,500.09,497.98,500.03,19458.0,498.55,500.09,497.98,500.03,19458.0
2024-05-31 09:30:00,500.17,501.72,498.65,500.9,7078.0,500.17,501.72,498.65,500.9,7078.0
2024-05-31 09:35:00,501.17,502.7,501.01,501.01,900.0,501.17,502.7,501.01,501.01,900.0
2024-05-31 09:40:00,501.7,504.72,498.43,503.66,6005.0,501.7,504.72,498.43,503.66,6005.0
2024-05-31 09:45:00,501.58,501.77,499.0,499.52,1606.0,501.58,501.77,499.0,499.52,1606.0
2024-05-31 09:50:00,500.48,500.85,499.11,499.17,2895.0,500.48,500.85,499.11,499.17,2895.0
2024-05-31 09:55:00,499.6,500.0,496.0,496.66,5444.0,499.6,500.0,496.0,496.66,5444.0
2024-05-31 10:00:00,497.36,498.73,496.23,497.27,2233.0,497.36,498.73,496.23,497.27,2233.0
2024-05-31 10:05:00,496.69,497.71,496.23,496.79,3000.0,496.69,497.71,496.23,496.79,3000.0
2024-05-31 10:10:00,495.9,496.57,495.54,495.54,1000.0,495.9,496.57,495.54,495.54,1000.0
2024-05-31 10:15:00,495.28,496.31,495.18,495.76,2025.0,495.28,496.31,495.18,495.76,2025.0
2024-05-31 10:20:00,495.75,496.2,494.93,495.74,6356.0,495.75,496.2,494.93,495.74,6356.0
2024-05-31 10:25:00,496.07,496.23,494.49,494.49,2833.0,496.07,496.23,494.49,494.49,2833.0
2024-05-31 10:30:00,493.01,493.82,492.57,493.41,2755.0,493.01,493.82,492.57,493.41,2755.0
2024-05-31 10:35:00,493.16,493.35,491.72,491.77,5089.0,493.16,493.35,491.72,491.77,5089.0
2024-05-31 10:40:00,492.16,493.88,491.16,493.88,25683.0,492.16,493.88,491.16,493.88,25683.0
2024-05-31 10:45:00,494.82,495.0,493.35,493.35,5115.0,494.82,495.0,493.35,493.35,5115.0
2024-05-31 10:50:00,492.48,493.48,492.41,492.41,1150.0,492.48,493.48,492.41,492.41,1150.0
2024-05-31 10:55:00,493.38,493.56,491.83,491.84,3541.0,493.38,493.56,491.83,491.84,3541.0
2024-05-31 11:00:00,491.95,494.51,491.76,493.52,2701.0,491.95,494.51,491.76,493.52,2701.0
2024-05-31 11:05:00,493.49,493.85,492.85,493.62,2237.0,493.49,493.85,492.85,493.62,2237.0
2024-05-31 11:10:00,493.39,493.77,492.95,493.46,1741.0,493.39,493.77,492.95,493.46,1741.0
2024-05-31 11:15:00,493.15,495.41,493.0,494.75,6737.0,493.15,495.41,493.0,494.75,6737.0
2024-05-31 11:20:00,495.39,495.39,493.53,493.79,2885.0,495.39,495.39,493.53,493.79,2885.0
2024-05-31 11:25:00,493.29,493.3,492.98,492.98,2647.0,493.29,493.3,492.98,492.98,2647.0
2024-05-31 11:30:00,492.92,495.82,492.91,494.36,17930.0,492.92,495.82,492.91,494.36,17930.0
2024-05-31 11:35:00,494.75,496.1,494.56,495.43,8501.0,494.75,496.1,494.56,495.43,8501.0
2024-05-31 11:40:00,494.81,495.4,494.61,494.63,4471.0,494.81,495.4,494.61,494.63,4471.0
2024-05-31 11:45:00,494.51,494.51,494.19,494.19,804.0,494.51,494.51,494.19,494.19,804.0
2024-05-31 11:50:00,494.48,494.48,494.01,494.15,1599.0,494.48,494.48,494.01,494.15,1599.0
2024-05-31 11:55:00,494.49,494.5,492.83,492.83,2744.0,494.49,494.5,492.83,492.83,2744.0
2024-05-31 12:00:00,493.0,493.06,492.96,493.0,500.0,493.0,493.06,492.96,493.0,500.0
2024-05-31 12:05:00,493.0,493.56,492.86,493.11,2353.0,493.0,493.56,492.86,493.11,2353.0
2024-05-31 12:10:00,493.96,494.86,493.0,493.0,4305.0,493.96,494.86,493.0,493.0,4305.0
2024-05-31 12:15:00,493.26,493.26,492.95,492.95,4441.0,493.26,493.26,492.95,492.95,4441.0
2024-05-31 12:20:00,493.22,493.49,492.98,492.98,1239.0,493.22,493.49,492.98,492.98,1239.0
2024-05-31 12:25:00,492.93,492.93,492.08,492.48,2035.0,492.93,492.93,492.08,492.48,2035.0
2024-05-31 12:30:00,492.85,493.15,492.38,493.15,650.0,492.85,493.15,492.38,493.15,650.0
2024-05-31 12:35:00,492.96,493.57,492.95,493.57,1000.0,492.96,493.57,492.95,493.57,1000.0
2024-05-31 12:40:00,493.21,493.68,493.18,493.5,1418.0,493.21,493.68,493.18,493.5,1418.0
2024-05-31 12:45:00,493.85,493.85,493.25,493.25,900.0,493.85,493.85,493.25,493.25,900.0
2024-05-31 12:50:00,493.34,493.34,491.91,492.28,2101.0,493.34,493.34,491.91,492.28,2101.0
2024-05-31 12:55:00,492.18,492.78,492.17,492.68,1000.0,492.18,492.78,492.17,492.68,1000.0
2024-05-31 13:00:00,492.96,492.98,492.96,492.98,300.0,492.96,492.98,492.96,492.98,300.0
2024-05-31 13:05:00,492.53,492.54,491.86,492.49,4731.0,492.53,492.54,491.86,492.49,4731.0
2024-05-31 13:10:00,492.31,492.58,492.31,492.36,2237.0,492.31,492.58,492.31,492.36,2237.0
2024-05-31 13:15:00,492.74,492.85,492.66,492.85,400.0,492.74,492.85,492.66,492.85,400.0
2024-05-31 13:20:00,492.53,492.67,492.21,492.59,3550.0,492.53,492.67,492.21,492.59,3550.0
2024-05-31 13:25:00,492.81,493.05,492.74,492.89,900.0,492.81,493.05,492.74,492.89,900.0
2024-05-31 13:30:00,492.7,492.7,492.67,492.67,200.0,492.7,492.7,492.67,492.67,200.0
2024-05-31 13:35:00,492.8,493.67,492.8,493.67,700.0,492.8,493.67,492.8,493.67,700.0
2024-05-31 13:40:00,493.32,493.32,492.82,492.82,800.0,493.32,493.32,492.82,492.82,800.0
2024-05-31 13:45:00,492.82,492.82,492.82,492.82,0.0,492.82,492.82,492.82,492.82,0.0
2024-05-31 13:50:00,493.3,493.37,493.06,493.06,1414.0,493.3,493.37,493.06,493.06,1414.0
2024-05-31 13:55:00,493.27,493.52,493.18,493.34,1066.0,493.27,493.52,493.18,493.34,1066.0
2024-05-31 14:00:00,493.25,493.95,493.23,493.72,1583.0,493.25,493.95,493.23,493.72,1583.0
2024-05-31 14:05:00,494.0,494.42,493.91,493.91,638.0,494.0,494.42,493.91,493.91,638.0
2024-05-31 14:10:00,493.92,493.92,492.92,492.92,800.0,493.92,493.92,492.92,492.92,800.0
2024-05-31 14:15:00,492.71,492.85,492.48,492.82,1672.0,492.71,492.85,492.48,492.82,1672.0
2024-05-31 14:20:00,492.73,493.07,492.7,492.7,900.0,492.73,493.07,492.7,492.7,900.0
2024-05-31 14:25:00,492.58,492.58,491.74,491.74,1107.0,492.58,492.58,491.74,491.74,1107.0
2024-05-31 14:30:00,491.92,491.92,491.37,491.69,1301.0,491.92,491.92,491.37,491.69,1301.0
2024-05-31 14:35:00,491.66,492.28,491.48,492.05,3234.0,491.66,492.28,491.48,492.05,3234.0
2024-05-31 14:40:00,491.98,492.88,491.98,492.88,300.0,491.98,492.88,491.98,492.88,300.0
2024-05-31 14:45:00,492.35,492.35,492.35,492.35,100.0,492.35,492.35,492.35,492.35,100.0
2024-05-31 14:50:00,492.01,492.01,491.44,491.45,800.0,492.01,492.01,491.44,491.45,800.0
2024-05-31 14:55:00,491.89,492.5,491.78,492.3,600.0,491.89,492.5,491.78,492.3,600.0
2024-05-31 15:00:00,492.65,492.68,492.52,492.63,2239.0,492.65,492.68,492.52,492.63,2239.0
2024-05-31 15:05:00,492.47,492.47,491.54,492.09,2227.0,492.47,492.47,491.54,492.09,2227.0
2024-05-31 15:10:00,491.85,492.77,491.85,492.52,1867.0,491.85,492.77,491.85,492.52,1867.0
2024-05-31 15:15:00,492.67,492.86,492.48,492.49,1425.0,492.67,492.86,492.48,492.49,1425.0
2024-05-31 15:20:00,492.8,492.96,492.63,492.93,800.0,492.8,492.96,492.63,492.93,800.0
2024-05-31 15:25:00,493.16,493.29,492.85,492.85,1000.0,493.16,493.29,492.85,492.85,1000.0
2024-05-31 15:30:00,492.84,493.89,492.81,493.51,2090.0,492.84,493.89,492.81,493.51,2090.0
2024-05-31 15:35:00,493.37,493.68,493.13,493.38,10126.0,493.37,493.68,493.13,493.38,10126.0
2024-05-31 15:40:00,493.39,494.55,493.38,494.55,2000.0,493.39,494.55,493.38,494.55,2000.0
2024-05-31 15:45:00,494.56,494.56,494.04,494.55,2000.0,494.56,494.56,494.04,494.55,2000.0
2024-05-31 15:50:00,494.99,498.06,494.88,497.76,16006.0,494.99,498.06,494.88,497.76,16006.0
2024-05-31 15:55:00,496.59,497.31,495.93,497.14,23175.0,496.59,497.31,495.93,497.14,23175.0
2024-06-03 09:30:00,495.28,497.23,495.28,497.23,3991.0,495.28,497.23,495.28,497.23,3991.0
2024-06-03 09:35:00,497.23,498.42,497.03,497.04,300.0,497.23,498.42,497.03,497.04,300.0
2024-06-03 09:40:00,495.81,496.14,494.35,496.14,700.0,495.81,496.14,494.35,496.14,700.0
2024-06-03 09:45:00,495.41,496.47,494.03,494.67,9129.0,495.41,496.47,494.03,494.67,9129.0
2024-06-03 09:50:00,495.36,495.36,492.61,492.69,1148.0,495.36,495.36,492.61,492.69,1148.0
2024-06-03 09:55:00,492.26,492.26,490.0,490.44,2857.0,492.26,492.26,490.0,490.44,2857.0
2024-06-03 10:00:00,491.79,492.88,489.14,491.63,2990.0,491.79,492.88,489.14,491.63,2990.0
2024-06-03 10:05:00,491.68,491.68,489.07,490.02,2042.0,491.68,491.68,489.07,490.02,2042.0
2024-06-03 10:10:00,490.15,490.55,489.94,490.55,614.0,490.15,490.55,489.94,490.55,614.0
2024-06-03 10:15:00,490.9,490.99,489.79,490.51,2613.0,490.9,490.99,489.79,490.51,2613.0
2024-06-03 10:20:00,490.04,490.36,488.91,489.89,1592.0,490.04,490.36,488.91,489.89,1592.0
2024-06-03 10:25:00,489.7,489.7,489.51,489.51,400.0,489.7,489.7,489.51,489.51,400.0
2024-06-03 10:30:00,488.56,488.56,486.98,487.25,3400.0,488.56,488.56,486.98,487.25,3400.0
2024-06-03 10:35:00,487.33,489.54,487.17,489.54,1708.0,487.33,489.54,487.17,489.54,1708.0
2024-06-03 10:40:00,489.65,491.33,489.55,490.48,3866.0,489.65,491.33,489.55,490.48,3866.0
2024-06-03 10:45:00,490.48,492.24,490.38,492.01,2234.0,490.48,492.24,490.38,492.01,2234.0
2024-06-03 10:50:00,492.08,492.09,490.87,490.87,702.0,492.08,492.09,490.87,490.87,702.0
2024-06-03 10:55:00,490.21,490.53,489.26,490.53,1571.0,490.21,490.53,489.26,490.53,1571.0
2024-06-03 11:00:00,490.52,490.94,490.5,490.94,1021.0,490.52,490.94,490.5,490.94,1021.0
2024-06-03 11:05:00,490.6,490.71,490.6,490.71,200.0,490.6,490.71,490.6,490.71,200.0
2024-06-03 11:10:00,491.17,491.43,491.17,491.25,300.0,491.17,491.43,491.17,491.25,300.0
2024-06-03 11:15:00,490.96,492.0,490.49,492.0,2009.0,490.96,492.0,490.49,492.0,2009.0
2024-06-03 11:20:00,492.19,492.75,491.98,492.14,2800.0,492.19,492.75,491.98,492.14,2800.0
2024-06-03 11:25:00,492.14,493.0,491.68,492.32,3227.0,492.14,493.0,491.68,492.32,3227.0
2024-06-03 11:30:00,492.18,492.18,490.23,490.56,2217.0,492.18,492.18,490.23,490.56,2217.0
2024-06-03 11:35:00,490.18,491.55,490.18,491.25,1000.0,490.18,491.55,490.18,491.25,1000.0
2024-06-03 11:40:00,491.16,491.16,490.19,491.04,2875.0,491.16,491.16,490.19,491.04,2875.0
2024-06-03 11:45:00,490.35,490.43,489.65,489.98,1100.0,490.35,490.43,489.65,489.98,1100.0
2024-06-03 11:50:00,489.61,490.13,489.54,490.12,1539.0,489.61,490.13,489.54,490.12,1539.0
2024-06-03 11:55:00,489.42,489.64,489.23,489.63,1000.0,489.42,489.64,489.23,489.63,1000.0
2024-06-03 12:00:00,489.8,491.33,489.8,491.24,6253.0,489.8,491.33,489.8,491.24,6253.0
2024-06-03 12:05:00,491.82,491.85,491.42,491.42,600.0,491.82,491.85,491.42,491.42,600.0
2024-06-03 12:10:00,491.77,491.77,490.4,491.19,7617.0,491.77,491.77,490.4,491.19,7617.0
2024-06-03 12:15:00,491.19,491.77,489.91,489.99,2825.0,491.19,491.77,489.91,489.99,2825.0
2024-06-03 12:20:00,490.39,490.63,489.54,489.55,1358.0,490.39,490.63,489.54,489.55,1358.0
2024-06-03 12:25:00,489.88,490.22,489.63,490.22,1428.0,489.88,490.22,489.63,490.22,1428.0
2024-06-03 12:30:00,489.43,489.5,488.31,488.54,2287.0,489.43,489.5,488.31,488.54,2287.0
2024-06-03 12:35:00,488.71,489.38,488.55,489.38,1100.0,488.71,489.38,488.55,489.38,1100.0
2024-06-03 12:40:00,489.27,489.31,488.46,488.46,1267.0,489.27,489.31,488.46,488.46,1267.0
2024-06-03 12:45:00,488.99,489.24,488.99,489.24,800.0,488.99,489.24,488.99,489.24,800.0
2024-06-03 12:50:00,489.25,489.79,488.81,489.55,2586.0,489.25,489.79,488.81,489.55,2586.0
2024-06-03 12:55:00,489.53,489.53,489.49,489.5,421.0,489.53,489.53,489.49,489.5,421.0
2024-06-03 13:00:00,489.37,489.68,489.12,489.12,1430.0,489.37,489.68,489.12,489.12,1430.0
2024-06-03 13:05:00,489.1,489.73,489.01,489.7,1500.0,489.1,489.73,489.01,489.7,1500.0
2024-06-03 13:10:00,489.32,489.73,488.93,489.69,1216.0,489.32,489.73,488.93,489.69,1216.0
2024-06-03 13:15:00,490.21,490.53,490.05,490.53,600.0,490.21,490.53,490.05,490.53,600.0
2024-06-03 13:20:00,491.32,491.32,490.9,490.96,400.0,491.32,491.32,490.9,490.96,400.0
2024-06-03 13:25:00,491.06,491.83,491.05,491.41,1100.0,491.06,491.83,491.05,491.41,1100.0
2024-06-03 13:30:00,491.08,491.12,490.84,491.0,805.0,491.08,491.12,490.84,491.0,805.0
2024-06-03 13:35:00,490.96,491.3,490.95,491.06,1600.0,490.96,491.3,490.95,491.06,1600.0
2024-06-03 13:40:00,490.93,491.45,490.93,491.43,700.0,490.93,491.45,490.93,491.43,700.0
2024-06-03 13:45:00,491.55,491.55,491.45,491.45,200.0,491.55,491.55,491.45,491.45,200.0
2024-06-03 13:50:00,491.32,491.32,491.32,491.32,100.0,491.32,491.32,491.32,491.32,100.0
2024-06-03 13:55:00,491.09,491.51,489.46,490.06,6890.0,491.09,491.51,489.46,490.06,6890.0
2024-06-03 14:00:00,490.03,491.36,489.84,490.3,3972.0,490.03,491.36,489.84,490.3,3972.0
2024-06-03 14:05:00,490.34,491.07,490.28,491.07,1700.0,490.34,491.07,490.28,491.07,1700.0
2024-06-03 14:10:00,491.0,491.43,490.3,490.3,4317.0,491.0,491.43,490.3,490.3,4317.0
2024-06-03 14:15:00,490.2,490.96,490.16,490.96,1178.0,490.2,490.96,490.16,490.96,1178.0
2024-06-03 14:20:00,490.97,491.29,490.76,491.29,600.0,490.97,491.29,490.76,491.29,600.0
2024-06-03 14:25:00,491.7,491.7,491.39,491.49,309.0,491.7,491.7,491.39,491.49,309.0
2024-06-03 14:30:00,491.23,491.63,491.22,491.63,1270.0,491.23,491.63,491.22,491.63,1270.0
2024-06-03 14:35:00,491.41,491.47,491.3,491.47,500.0,491.41,491.47,491.3,491.47,500.0
2024-06-03 14:40:00,491.66,491.67,490.72,490.73,809.0,491.66,491.67,490.72,490.73,809.0
2024-06-03 14:45:00,490.82,491.49,490.81,491.22,1178.0,490.82,491.49,490.81,491.22,1178.0
2024-06-03 14:50:00,491.38,491.38,491.06,491.06,300.0,491.38,491.38,491.06,491.06,300.0
2024-06-03 14:55:00,490.86,491.43,490.68,491.43,3894.0,490.86,491.43,490.68,491.43,3894.0
2024-06-03 15:00:00,491.71,491.71,491.71,491.71,100.0,491.71,491.71,491.71,491.71,100.0
2024-06-03 15:05:00,491.48,491.48,491.48,491.48,200.0,491.48,491.48,491.48,491.48,200.0
2024-06-03 15:10:00,491.54,491.67,491.43,491.48,1000.0,491.54,491.67,491.43,491.48,1000.0
2024-06-03 15:15:00,491.66,492.93,491.41,492.7,5053.0,491.66,492.93,491.41,492.7,5053.0
2024-06-03 15:20:00,492.7,493.26,492.69,493.04,1000.0,492.7,493.26,492.69,493.04,1000.0
2024-06-03 15:25:00,493.38,493.62,493.38,493.5,800.0,493.38,493.62,493.38,493.5,800.0
2024-06-03 15:30:00,493.19,493.19,492.74,492.75,500.0,493.19,493.19,492.74,492.75,500.0
2024-06-03 15:35:00,492.48,492.48,491.34,491.58,2401.0,492.48,492.48,491.34,491.58,2401.0
2024-06-03 15:40:00,491.74,492.38,491.65,492.38,5001.0,491.74,492.38,491.65,492.38,5001.0
2024-06-03 15:45:00,492.17,492.6,492.13,492.6,1262.0,492.17,492.6,492.13,492.6,1262.0
2024-06-03 15:50:00,492.56,492.56,491.79,492.12,5798.0,492.56,492.56,491.79,492.12,5798.0
2024-06-03 15:55:00,492.39,493.61,492.0,492.45,17500.0,492.39,493.61,492.0,492.45,17500.0
2024-06-04 09:30:00,491.25,492.0,487.78,487.78,26585.0,491.25,492.0,487.78,487.78,26585.0
2024-06-04 09:35:00,488.37,489.02,485.83,486.88,10000.0,488.37,489.02,485.83,486.88,10000.0
2024-06-04 09:40:00,487.81,487.81,483.01,485.05,4990.0,487.81,487.81,483.01,485.05,4990.0
2024-06-04 09:45:00,484.88,486.0,483.79,484.57,12907.0,484.88,486.0,483.79,484.57,12907.0
2024-06-04 09:50:00,484.93,487.11,484.54,486.39,3208.0,484.93,487.11,484.54,486.39,3208.0
2024-06-04 09:55:00,486.0,486.99,485.92,486.99,3350.0,486.0,486.99,485.92,486.99,3350.0
2024-06-04 10:00:00,486.84,488.7,485.98,486.1,4000.0,486.84,488.7,485.98,486.1,4000.0
2024-06-04 10:05:00,485.79,486.58,485.01,486.34,24926.0,485.79,486.58,485.01,486.34,24926.0
2024-06-04 10:10:00,485.92,487.43,485.78,486.53,3180.0,485.92,487.43,485.78,486.53,3180.0
2024-06-04 10:15:00,487.25,490.35,487.25,490.34,2471.0,487.25,490.35,487.25,490.34,2471.0
2024-06-04 10:20:00,490.38,490.41,489.05,489.05,1500.0,490.38,490.41,489.05,489.05,1500.0
2024-06-04 10:25:00,489.05,490.19,488.73,489.02,4350.0,489.05,490.19,488.73,489.02,4350.0
2024-06-04 10:30:00,488.93,489.45,488.28,488.47,2307.0,488.93,489.45,488.28,488.47,2307.0
2024-06-04 10:35:00,488.29,489.13,488.29,488.72,3969.0,488.29,489.13,488.29,488.72,3969.0
2024-06-04 10:40:00,489.82,490.66,489.59,490.57,1867.0,489.82,490.66,489.59,490.57,1867.0
2024-06-04 10:45:00,491.31,491.32,489.94,490.44,1812.0,491.31,491.32,489.94,490.44,1812.0
2024-06-04 10:50:00,489.99,490.15,488.97,489.16,5304.0,489.99,490.15,488.97,489.16,5304.0
2024-06-04 10:55:00,489.15,489.47,488.36,488.63,2632.0,489.15,489.47,488.36,488.63,2632.0
2024-06-04 11:00:00,488.5,489.82,488.09,489.38,1425.0,488.5,489.82,488.09,489.38,1425.0
2024-06-04 11:05:00,489.5,490.08,488.89,490.07,1818.0,489.5,490.08,488.89,490.07,1818.0
2024-06-04 11:10:00,490.56,490.73,489.83,490.73,1948.0,490.56,490.73,489.83,490.73,1948.0
2024-06-04 11:15:00,490.23,491.23,490.16,490.88,700.0,490.23,491.23,490.16,490.88,700.0
2024-06-04 11:20:00,491.37,491.5,491.37,491.5,200.0,491.37,491.5,491.37,491.5,200.0
2024-06-04 11:25:00,491.16,491.71,490.73,490.92,1511.0,491.16,491.71,490.73,490.92,1511.0
2024-06-04 11:30:00,490.73,490.73,489.89,490.13,1700.0,490.73,490.73,489.89,490.13,1700.0
2024-06-04 11:35:00,490.28,490.47,490.07,490.44,1326.0,490.28,490.47,490.07,490.44,1326.0
2024-06-04 11:40:00,489.91,490.07,489.9,490.07,700.0,489.91,490.07,489.9,490.07,700.0
2024-06-04 11:45:00,490.16,490.25,488.71,488.71,2790.0,490.16,490.25,488.71,488.71,2790.0
2024-06-04 11:50:00,489.0,489.45,489.0,489.19,1411.0,489.0,489.45,489.0,489.19,1411.0
2024-06-04 11:55:00,488.91,488.96,488.49,488.49,700.0,488.91,488.96,488.49,488.49,700.0
2024-06-04 12:00:00,488.9,488.9,488.22,488.54,608.0,488.9,488.9,488.22,488.54,608.0
2024-06-04 12:05:00,488.22,488.63,488.12,488.53,1077.0,488.22,488.63,488.12,488.53,1077.0
2024-06-04 12:10:00,488.34,488.35,487.71,487.72,1714.0,488.34,488.35,487.71,487.72,1714.0
2024-06-04 12:15:00,487.52,488.01,487.47,487.7,1613.0,487.52,488.01,487.47,487.7,1613.0
2024-06-04 12:20:00,487.71,487.71,487.6,487.61,200.0,487.71,487.71,487.6,487.61,200.0
2024-06-04 12:25:00,488.12,488.35,488.11,488.35,300.0,488.12,488.35,488.11,488.35,300.0
2024-06-04 12:30:00,488.47,488.5,488.19,488.5,900.0,488.47,488.5,488.19,488.5,900.0
2024-06-04 12:35:00,488.64,489.61,488.42,489.57,1811.0,488.64,489.61,488.42,489.57,1811.0
2024-06-04 12:40:00,489.61,490.01,489.61,490.01,707.0,489.61,490.01,489.61,490.01,707.0
2024-06-04 12:45:00,490.99,490.99,490.22,490.52,900.0,490.99,490.99,490.22,490.52,900.0
2024-06-04 12:50:00,489.89,490.46,489.88,490.46,1400.0,489.89,490.46,489.88,490.46,1400.0
2024-06-04 12:55:00,490.87,490.87,490.4,490.64,800.0,490.87,490.87,490.4,490.64,800.0
2024-06-04 13:00:00,490.39,490.39,489.73,489.73,1598.0,490.39,490.39,489.73,489.73,1598.0
2024-06-04 13:05:00,489.72,490.26,489.56,490.26,700.0,489.72,490.26,489.56,490.26,700.0
2024-06-04 13:10:00,490.27,490.47,490.26,490.33,500.0,490.27,490.47,490.26,490.33,500.0
2024-06-04 13:15:00,490.05,490.5,490.05,490.39,950.0,490.05,490.5,490.05,490.39,950.0
2024-06-04 13:20:00,490.39,490.39,490.39,490.39,100.0,490.39,490.39,490.39,490.39,100.0
2024-06-04 13:25:00,489.93,490.5,489.85,490.16,2120.0,489.93,490.5,489.85,490.16,2120.0
2024-06-04 13:30:00,490.22,490.22,489.67,489.67,800.0,490.22,490.22,489.67,489.67,800.0
2024-06-04 13:35:00,489.58,489.73,488.62,489.06,2133.0,489.58,489.73,488.62,489.06,2133.0
2024-06-04 13:40:00,489.37,489.37,489.23,489.24,200.0,489.37,489.37,489.23,489.24,200.0
2024-06-04 13:45:00,489.34,489.82,489.33,489.82,500.0,489.34,489.82,489.33,489.82,500.0
2024-06-04 13:50:00,489.91,489.98,489.91,489.98,200.0,489.91,489.98,489.91,489.98,200.0
2024-06-04 13:55:00,490.26,490.34,490.17,490.17,903.0,490.26,490.34,490.17,490.17,903.0
2024-06-04 14:00:00,490.17,490.17,490.17,490.17,0.0,490.17,490.17,490.17,490.17,0.0
2024-06-04 14:05:00,490.5,490.79,490.03,490.03,3557.0,490.5,490.79,490.03,490.03,3557.0
2024-06-04 14:10:00,490.08,490.08,489.75,489.75,600.0,490.08,490.08,489.75,489.75,600.0
2024-06-04 14:15:00,490.33,490.55,490.08,490.55,6325.0,490.33,490.55,490.08,490.55,6325.0
2024-06-04 14:20:00,490.45,491.0,489.95,490.74,40951.0,490.45,491.0,489.95,490.74,40951.0
2024-06-04 14:25:00,490.88,490.88,490.6,490.6,400.0,490.88,490.88,490.6,490.6,400.0
2024-06-04 14:30:00,491.0,491.0,487.96,489.06,6585.0,491.0,491.0,487.96,489.06,6585.0
2024-06-04 14:35:00,489.22,489.47,488.47,488.91,2670.0,489.22,489.47,488.47,488.91,2670.0
2024-06-04 14:40:00,488.91,488.93,488.38,488.59,1465.0,488.91,488.93,488.38,488.59,1465.0
2024-06-04 14:45:00,488.55,489.3,488.5,488.87,2804.0,488.55,489.3,488.5,488.87,2804.0
2024-06-04 14:50:00,488.73,489.14,488.73,489.05,500.0,488.73,489.14,488.73,489.05,500.0
2024-06-04 14:55:00,488.76,489.1,488.04,488.04,3415.0,488.76,489.1,488.04,488.04,3415.0
2024-06-04 15:00:00,487.84,487.9,486.43,486.72,4194.0,487.84,487.9,486.43,486.72,4194.0
2024-06-04 15:05:00,486.18,486.54,486.12,486.54,1820.0,486.18,486.54,486.12,486.54,1820.0
2024-06-04 15:10:00,486.83,488.44,486.83,488.31,4637.0,486.83,488.44,486.83,488.31,4637.0
2024-06-04 15:15:00,488.25,488.57,488.1,488.48,4895.0,488.25,488.57,488.1,488.48,4895.0
2024-06-04 15:20:00,488.83,489.55,488.07,489.36,42850.0,488.83,489.55,488.07,489.36,42850.0
2024-06-04 15:25:00,489.37,490.25,489.21,490.18,19201.0,489.37,490.25,489.21,490.18,19201.0
2024-06-04 15:30:00,490.13,490.13,488.75,489.18,3378.0,490.13,490.13,488.75,489.18,3378.0
2024-06-04 15:35:00,489.08,489.08,488.14,488.93,2640.0,489.08,489.08,488.14,488.93,2640.0
2024-06-04 15:40:00,488.84,489.31,488.56,489.01,3130.0,488.84,489.31,488.56,489.01,3130.0
2024-06-04 15:45:00,489.28,489.29,488.58,489.29,5353.0,489.28,489.29,488.58,489.29,5353.0
2024-06-04 15:50:00,489.46,490.4,489.0,490.31,21544.0,489.46,490.4,489.0,490.31,21544.0
2024-06-04 15:55:00,490.86,491.85,490.18,491.04,23375.0,490.86,491.85,490.18,491.04,23375.0
2024-06-05 09:30:00,494.4,497.49,493.0,495.02,4694.0,494.4,497.49,493.0,495.02,4694.0
2024-06-05 09:35:00,496.19,496.5,496.19,496.5,200.0,496.19,496.5,496.19,496.5,200.0
2024-06-05 09:40:00,493.36,495.2,493.36,495.2,700.0,493.36,495.2,493.36,495.2,700.0
2024-06-05 09:45:00,494.85,494.85,494.84,494.85,100.0,494.85,494.85,494.84,494.85,100.0
2024-06-05 09:50:00,494.62,495.07,494.62,495.07,400.0,494.62,495.07,494.62,495.07,400.0
2024-06-05 09:55:00,494.44,495.74,494.24,495.74,1089.0,494.44,495.74,494.24,495.74,1089.0
2024-06-05 10:00:00,494.59,496.72,494.29,496.72,600.0,494.59,496.72,494.29,496.72,600.0
2024-06-05 10:05:00,496.27,496.27,494.85,495.08,800.0,496.27,496.27,494.85,495.08,800.0
2024-06-05 10:10:00,495.32,495.32,494.24,494.67,600.0,495.32,495.32,494.24,494.67,600.0
2024-06-05 10:15:00,494.75,494.75,493.99,494.0,400.0,494.75,494.75,493.99,494.0,400.0
2024-06-05 10:20:00,493.75,493.75,493.74,493.75,100.0,493.75,493.75,493.74,493.75,100.0
2024-06-05 10:25:00,494.45,495.49,494.44,495.46,1666.0,494.45,495.49,494.44,495.46,1666.0
2024-06-05 10:30:00,495.41,495.56,495.21,495.21,441.0,495.41,495.56,495.21,495.21,441.0
2024-06-05 10:35:00,495.78,495.86,495.47,495.47,1170.0,495.78,495.86,495.47,495.47,1170.0
2024-06-05 10:40:00,495.09,495.23,494.77,494.77,400.0,495.09,495.23,494.77,494.77,400.0
2024-06-05 10:45:00,494.37,494.97,494.36,494.97,601.0,494.37,494.97,494.36,494.97,601.0
2024-06-05 10:50:00,495.16,495.16,495.16,495.16,453.0,495.16,495.16,495.16,495.16,453.0
2024-06-05 10:55:00,494.62,496.24,494.57,496.24,1682.0,494.62,496.24,494.57,496.24,1682.0
2024-06-05 11:00:00,495.79,495.79,495.79,495.79,100.0,495.79,495.79,495.79,495.79,100.0
2024-06-05 11:05:00,497.18,498.05,496.69,496.98,2545.0,497.18,498.05,496.69,496.98,2545.0
2024-06-05 11:10:00,497.31,497.32,497.16,497.17,400.0,497.31,497.32,497.16,497.17,400.0
2024-06-05 11:15:00,497.17,497.67,496.82,497.67,1496.0,497.17,497.67,496.82,497.67,1496.0
2024-06-05 11:20:00,497.6,497.6,497.47,497.48,300.0,497.6,497.6,497.47,497.48,300.0
2024-06-05 11:25:00,497.92,498.48,497.92,498.48,272.0,497.92,498.48,497.92,498.48,272.0
2024-06-05 11:30:00,498.07,498.13,498.07,498.07,400.0,498.07,498.13,498.07,498.07,400.0
2024-06-05 11:35:00,498.1,498.11,498.07,498.08,400.0,498.1,498.11,498.07,498.08,400.0
2024-06-05 11:40:00,498.6,498.6,498.6,498.6,150.0,498.6,498.6,498.6,498.6,150.0
2024-06-05 11:45:00,498.11,498.11,497.72,497.73,300.0,498.11,498.11,497.72,497.73,300.0
2024-06-05 11:50:00,497.88,497.89,497.21,497.22,812.0,497.88,497.89,497.21,497.22,812.0
2024-06-05 11:55:00,497.17,497.3,496.21,496.21,2462.0,497.17,497.3,496.21,496.21,2462.0
2024-06-05 12:00:00,496.18,496.92,496.17,496.5,7076.0,496.18,496.92,496.17,496.5,7076.0
2024-06-05 12:05:00,496.26,496.26,496.24,496.25,200.0,496.26,496.26,496.24,496.25,200.0
2024-06-05 12:10:00,496.27,496.27,496.18,496.19,410.0,496.27,496.27,496.18,496.19,410.0
2024-06-05 12:15:00,496.18,496.31,495.83,496.2,1810.0,496.18,496.31,495.83,496.2,1810.0
2024-06-05 12:20:00,496.52,496.78,496.39,496.78,457.0,496.52,496.78,496.39,496.78,457.0
2024-06-05 12:25:00,497.43,497.43,496.88,496.91,1689.0,497.43,497.43,496.88,496.91,1689.0
2024-06-05 12:30:00,496.62,497.04,496.62,497.02,489.0,496.62,497.04,496.62,497.02,489.0
2024-06-05 12:35:00,496.75,497.7,496.75,497.7,1864.0,496.75,497.7,496.75,497.7,1864.0
2024-06-05 12:40:00,497.42,497.51,497.39,497.4,300.0,497.42,497.51,497.39,497.4,300.0
2024-06-05 12:45:00,497.22,497.22,497.21,497.22,100.0,497.22,497.22,497.21,497.22,100.0
2024-06-05 12:50:00,497.22,497.73,497.21,497.57,1447.0,497.22,497.73,497.21,497.57,1447.0
2024-06-05 12:55:00,497.38,497.38,497.02,497.02,600.0,497.38,497.38,497.02,497.02,600.0
2024-06-05 13:00:00,496.91,496.91,496.53,496.77,600.0,496.91,496.91,496.53,496.77,600.0
2024-06-05 13:05:00,496.96,497.13,496.8,497.06,1788.0,496.96,497.13,496.8,497.06,1788.0
2024-06-05 13:10:00,496.95,497.1,496.94,497.05,965.0,496.95,497.1,496.94,497.05,965.0
2024-06-05 13:15:00,497.15,497.15,496.96,497.04,700.0,497.15,497.15,496.96,497.04,700.0
2024-06-05 13:20:00,496.62,496.74,496.19,496.6,1281.0,496.62,496.74,496.19,496.6,1281.0
2024-06-05 13:25:00,496.92,496.92,496.92,496.92,100.0,496.92,496.92,496.92,496.92,100.0
2024-06-05 13:30:00,496.92,496.92,496.49,496.67,700.0,496.92,496.92,496.49,496.67,700.0
2024-06-05 13:35:00,496.9,497.13,496.7,497.13,1400.0,496.9,497.13,496.7,497.13,1400.0
2024-06-05 13:40:00,496.94,496.96,496.72,496.96,900.0,496.94,496.96,496.72,496.96,900.0
2024-06-05 13:45:00,496.94,497.66,496.93,497.66,1556.0,496.94,497.66,496.93,497.66,1556.0
2024-06-05 13:50:00,497.37,497.51,497.3,497.51,400.0,497.37,497.51,497.3,497.51,400.0
2024-06-05 13:55:00,497.31,497.5,496.63,496.96,3385.0,497.31,497.5,496.63,496.96,3385.0
2024-06-05 14:00:00,496.95,496.95,496.23,496.35,1600.0,496.95,496.95,496.23,496.35,1600.0
2024-06-05 14:05:00,496.03,497.59,496.01,497.59,3230.0,496.03,497.59,496.01,497.59,3230.0
2024-06-05 14:10:00,498.15,498.15,496.55,496.55,3300.0,498.15,498.15,496.55,496.55,3300.0
2024-06-05 14:15:00,496.55,496.92,496.36,496.7,2055.0,496.55,496.92,496.36,496.7,2055.0
2024-06-05 14:20:00,496.95,496.95,495.95,496.0,2834.0,496.95,496.95,495.95,496.0,2834.0
2024-06-05 14:25:00,496.1,496.21,495.65,496.21,6594.0,496.1,496.21,495.65,496.21,6594.0
2024-06-05 14:30:00,496.31,497.6,496.3,497.6,2759.0,496.31,497.6,496.3,497.6,2759.0
2024-06-05 14:35:00,497.71,497.71,497.1,497.1,3561.0,497.71,497.71,497.1,497.1,3561.0
2024-06-05 14:40:00,497.27,497.57,497.26,497.42,1876.0,497.27,497.57,497.26,497.42,1876.0
2024-06-05 14:45:00,497.47,497.47,496.78,497.13,5800.0,497.47,497.47,496.78,497.13,5800.0
2024-06-05 14:50:00,497.27,497.27,497.17,497.18,500.0,497.27,497.27,497.17,497.18,500.0
2024-06-05 14:55:00,497.23,497.24,497.0,497.0,1384.0,497.23,497.24,497.0,497.0,1384.0
2024-06-05 15:00:00,496.83,497.08,496.69,496.84,1655.0,496.83,497.08,496.69,496.84,1655.0
2024-06-05 15:05:00,496.84,496.84,496.84,496.84,0.0,496.84,496.84,496.84,496.84,0.0
2024-06-05 15:10:00,496.62,497.01,496.48,497.01,2812.0,496.62,497.01,496.48,497.01,2812.0
2024-06-05 15:15:00,497.24,497.24,496.81,496.81,1008.0,497.24,497.24,496.81,496.81,1008.0
2024-06-05 15:20:00,496.61,496.65,496.34,496.65,1546.0,496.61,496.65,496.34,496.65,1546.0
2024-06-05 15:25:00,496.33,496.53,496.29,496.4,3024.0,496.33,496.53,496.29,496.4,3024.0
2024-06-05 15:30:00,496.43,496.58,495.91,495.91,4008.0,496.43,496.58,495.91,495.91,4008.0
2024-06-05 15:35:00,496.05,496.2,495.91,496.05,2351.0,496.05,496.2,495.91,496.05,2351.0
2024-06-05 15:40:00,495.88,496.57,495.88,496.57,1786.0,495.88,496.57,495.88,496.57,1786.0
2024-06-05 15:45:00,496.43,496.52,495.96,495.96,2443.0,496.43,496.52,495.96,495.96,2443.0
2024-06-05 15:50:00,495.84,496.63,495.55,496.22,15088.0,495.84,496.63,495.55,496.22,15088.0
2024-06-05 15:55:00,496.22,496.33,495.46,495.71,23360.0,496.22,496.33,495.46,495.71,23360.0
2024-06-06 09:30:00,492.49,494.7,491.0,491.0,3921.0,492.49,494.7,491.0,491.0,3921.0
2024-06-06 09:35:00,490.31,491.27,490.31,491.27,500.0,490.31,491.27,490.31,491.27,500.0
2024-06-06 09:40:00,491.77,492.66,491.77,491.97,1580.0,491.77,492.66,491.77,491.97,1580.0
2024-06-06 09:45:00,491.88,492.81,491.87,492.81,753.0,491.88,492.81,491.87,492.81,753.0
2024-06-06 09:50:00,492.37,494.58,492.37,494.58,1546.0,492.37,494.58,492.37,494.58,1546.0
2024-06-06 09:55:00,494.58,497.07,494.57,496.41,3244.0,494.58,497.07,494.57,496.41,3244.0
2024-06-06 10:00:00,496.8,496.8,495.21,495.26,1900.0,496.8,496.8,495.21,495.26,1900.0
2024-06-06 10:05:00,495.16,497.38,495.15,497.38,2875.0,495.16,497.38,495.15,497.38,2875.0
2024-06-06 10:10:00,497.03,498.66,496.91,498.56,3992.0,497.03,498.66,496.91,498.56,3992.0
2024-06-06 10:15:00,498.56,500.84,498.38,500.84,6200.0,498.56,500.84,498.38,500.84,6200.0
2024-06-06 10:20:00,500.91,501.74,500.13,501.74,2841.0,500.91,501.74,500.13,501.74,2841.0
2024-06-06 10:25:00,501.4,502.51,500.84,501.33,1100.0,501.4,502.51,500.84,501.33,1100.0
2024-06-06 10:30:00,501.25,501.25,499.51,500.48,5100.0,501.25,501.25,499.51,500.48,5100.0
2024-06-06 10:35:00,500.98,501.04,500.34,500.36,1200.0,500.98,501.04,500.34,500.36,1200.0
2024-06-06 10:40:00,500.51,501.79,500.05,501.1,1500.0,500.51,501.79,500.05,501.1,1500.0
2024-06-06 10:45:00,500.67,501.73,500.67,501.63,600.0,500.67,501.73,500.67,501.63,600.0
2024-06-06 10:50:00,501.5,502.06,501.37,501.55,800.0,501.5,502.06,501.37,501.55,800.0
2024-06-06 10:55:00,501.15,501.15,499.67,499.68,2090.0,501.15,501.15,499.67,499.68,2090.0
2024-06-06 11:00:00,500.18,500.18,499.55,500.09,900.0,500.18,500.18,499.55,500.09,900.0
2024-06-06 11:05:00,500.51,500.51,500.51,500.51,100.0,500.51,500.51,500.51,500.51,100.0
2024-06-06 11:10:00,499.85,500.49,499.85,500.23,1902.0,499.85,500.49,499.85,500.23,1902.0
2024-06-06 11:15:00,500.2,500.2,500.19,500.2,100.0,500.2,500.2,500.19,500.2,100.0
2024-06-06 11:20:00,500.05,500.99,500.05,500.47,1390.0,500.05,500.99,500.05,500.47,1390.0
2024-06-06 11:25:00,501.01,501.93,500.68,501.93,2022.0,501.01,501.93,500.68,501.93,2022.0
2024-06-06 11:30:00,501.55,501.61,500.53,500.91,1536.0,501.55,501.61,500.53,500.91,1536.0
2024-06-06 11:35:00,500.88,501.03,500.47,500.68,1200.0,500.88,501.03,500.47,500.68,1200.0
2024-06-06 11:40:00,500.49,500.49,500.05,500.32,600.0,500.49,500.49,500.05,500.32,600.0
2024-06-06 11:45:00,499.8,500.08,499.78,499.88,639.0,499.8,500.08,499.78,499.88,639.0
2024-06-06 11:50:00,499.59,500.31,499.59,499.59,1357.0,499.59,500.31,499.59,499.59,1357.0
2024-06-06 11:55:00,499.98,500.3,499.97,500.16,300.0,499.98,500.3,499.97,500.16,300.0
2024-06-06 12:00:00,500.12,500.4,500.11,500.26,400.0,500.12,500.4,500.11,500.26,400.0
2024-06-06 12:05:00,500.55,500.67,500.42,500.67,612.0,500.55,500.67,500.42,500.67,612.0
2024-06-06 12:10:00,500.31,500.7,500.25,500.7,397.0,500.31,500.7,500.25,500.7,397.0
2024-06-06 12:15:00,500.72,501.07,500.72,501.01,600.0,500.72,501.07,500.72,501.01,600.0
2024-06-06 12:20:00,501.22,501.22,500.46,500.87,1405.0,501.22,501.22,500.46,500.87,1405.0
2024-06-06 12:25:00,501.29,501.93,501.28,501.84,700.0,501.29,501.93,501.28,501.84,700.0
2024-06-06 12:30:00,501.94,502.39,501.94,502.39,200.0,501.94,502.39,501.94,502.39,200.0
2024-06-06 12:35:00,502.1,502.1,502.09,502.1,200.0,502.1,502.1,502.09,502.1,200.0
2024-06-06 12:40:00,502.1,502.13,501.55,501.83,824.0,502.1,502.13,501.55,501.83,824.0
2024-06-06 12:45:00,501.46,502.02,501.46,501.8,1563.0,501.46,502.02,501.46,501.8,1563.0
2024-06-06 12:50:00,501.75,501.92,501.71,501.88,631.0,501.75,501.92,501.71,501.88,631.0
2024-06-06 12:55:00,501.51,501.81,501.24,501.81,1509.0,501.51,501.81,501.24,501.81,1509.0
2024-06-06 13:00:00,501.32,501.32,501.17,501.23,400.0,501.32,501.32,501.17,501.23,400.0
2024-06-06 13:05:00,500.72,501.2,500.45,500.62,1460.0,500.72,501.2,500.45,500.62,1460.0
2024-06-06 13:10:00,500.43,501.42,500.43,501.42,2401.0,500.43,501.42,500.43,501.42,2401.0
2024-06-06 13:15:00,501.11,501.63,501.1,501.56,700.0,501.11,501.63,501.1,501.56,700.0
2024-06-06 13:20:00,501.21,501.68,501.14,501.68,906.0,501.21,501.68,501.14,501.68,906.0
2024-06-06 13:25:00,501.68,501.68,501.68,501.68,0.0,501.68,501.68,501.68,501.68,0.0
2024-06-06 13:30:00,502.13,502.13,500.71,500.71,3105.0,502.13,502.13,500.71,500.71,3105.0
2024-06-06 13:35:00,500.92,500.93,500.81,500.81,382.0,500.92,500.93,500.81,500.81,382.0
2024-06-06 13:40:00,500.87,500.94,500.87,500.94,200.0,500.87,500.94,500.87,500.94,200.0
2024-06-06 13:45:00,500.89,501.55,500.67,500.73,2362.0,500.89,501.55,500.67,500.73,2362.0
2024-06-06 13:50:00,500.26,500.26,500.18,500.19,900.0,500.26,500.26,500.18,500.19,900.0
2024-06-06 13:55:00,499.49,499.51,499.17,499.51,1119.0,499.49,499.51,499.17,499.51,1119.0
2024-06-06 14:00:00,499.54,499.74,499.53,499.74,300.0,499.54,499.74,499.53,499.74,300.0
2024-06-06 14:05:00,499.0,499.22,498.83,498.84,400.0,499.0,499.22,498.83,498.84,400.0
2024-06-06 14:10:00,498.51,498.51,498.02,498.12,1600.0,498.51,498.51,498.02,498.12,1600.0
2024-06-06 14:15:00,498.02,498.12,498.02,498.12,500.0,498.02,498.12,498.02,498.12,500.0
2024-06-06 14:20:00,497.95,498.44,497.68,497.86,4121.0,497.95,498.44,497.68,497.86,4121.0
2024-06-06 14:25:00,497.63,497.81,497.55,497.56,1100.0,497.63,497.81,497.55,497.56,1100.0
2024-06-06 14:30:00,497.5,498.09,497.49,498.09,525.0,497.5,498.09,497.49,498.09,525.0
2024-06-06 14:35:00,497.96,497.96,497.02,497.34,2124.0,497.96,497.96,497.02,497.34,2124.0
2024-06-06 14:40:00,498.08,498.08,498.08,498.08,200.0,498.08,498.08,498.08,498.08,200.0
2024-06-06 14:45:00,498.16,498.16,497.54,497.54,800.0,498.16,498.16,497.54,497.54,800.0
2024-06-06 14:50:00,498.05,498.1,498.01,498.1,900.0,498.05,498.1,498.01,498.1,900.0
2024-06-06 14:55:00,497.94,498.29,497.83,497.83,1539.0,497.94,498.29,497.83,497.83,1539.0
2024-06-06 15:00:00,497.44,497.59,497.44,497.59,300.0,497.44,497.59,497.44,497.59,300.0
2024-06-06 15:05:00,498.06,498.09,497.58,497.58,2007.0,498.06,498.09,497.58,497.58,2007.0
2024-06-06 15:10:00,497.75,498.59,497.74,497.92,21201.0,497.75,498.59,497.74,497.92,21201.0
2024-06-06 15:15:00,497.85,498.1,497.84,498.07,850.0,497.85,498.1,497.84,498.07,850.0
2024-06-06 15:20:00,498.27,498.57,497.84,497.84,1964.0,498.27,498.57,497.84,497.84,1964.0
2024-06-06 15:25:00,498.01,498.32,497.98,498.31,1800.0,498.01,498.32,497.98,498.31,1800.0
2024-06-06 15:30:00,498.39,498.39,497.95,497.95,1914.0,498.39,498.39,497.95,497.95,1914.0
2024-06-06 15:35:00,497.91,498.18,497.74,497.87,3044.0,497.91,498.18,497.74,497.87,3044.0
2024-06-06 15:40:00,497.59,497.81,497.45,497.79,1700.0,497.59,497.81,497.45,497.79,1700.0
2024-06-06 15:45:00,497.79,498.14,497.5,497.75,4476.0,497.79,498.14,497.5,497.75,4476.0
2024-06-06 15:50:00,497.58,498.34,497.46,498.21,8156.0,497.58,498.34,497.46,498.21,8156.0
2024-06-06 15:55:00,498.34,498.59,497.51,497.84,26440.0,498.34,498.59,497.51,497.84,26440.0
2024-06-07 09:30:00,494.44,494.44,494.44,494.44,5102.0,494.44,494.44,494.44,494.44,5102.0
2024-06-07 09:35:00,493.99,493.99,493.99,493.99,100.0,493.99,493.99,493.99,493.99,100.0
2024-06-07 09:40:00,497.04,497.04,495.95,495.95,300.0,497.04,497.04,495.95,495.95,300.0
2024-06-07 09:45:00,495.8,496.95,495.8,496.95,319.0,495.8,496.95,495.8,496.95,319.0
2024-06-07 09:50:00,496.89,496.89,495.64,496.64,1000.0,496.89,496.89,495.64,496.64,1000.0
2024-06-07 09:55:00,496.03,496.03,496.03,496.03,100.0,496.03,496.03,496.03,496.03,100.0
2024-06-07 10:00:00,495.92,496.56,493.2,494.35,3762.0,495.92,496.56,493.2,494.35,3762.0
2024-06-07 10:05:00,494.34,494.34,493.74,494.3,635.0,494.34,494.34,493.74,494.3,635.0
2024-06-07 10:10:00,493.65,494.63,493.64,494.63,779.0,493.65,494.63,493.64,494.63,779.0
2024-06-07 10:15:00,494.85,494.85,494.06,494.78,2145.0,494.85,494.85,494.06,494.78,2145.0
2024-06-07 10:20:00,495.19,496.13,494.93,496.13,756.0,495.19,496.13,494.93,496.13,756.0
2024-06-07 10:25:00,496.5,497.02,496.49,496.54,630.0,496.5,497.02,496.49,496.54,630.0
2024-06-07 10:30:00,496.93,496.93,496.07,496.2,1023.0,496.93,496.93,496.07,496.2,1023.0
2024-06-07 10:35:00,496.65,497.21,496.47,497.04,1100.0,496.65,497.21,496.47,497.04,1100.0
2024-06-07 10:40:00,496.93,497.42,496.84,497.42,900.0,496.93,497.42,496.84,497.42,900.0
2024-06-07 10:45:00,496.85,497.49,496.85,496.99,400.0,496.85,497.49,496.85,496.99,400.0
2024-06-07 10:50:00,496.87,497.16,496.87,497.01,541.0,496.87,497.16,496.87,497.01,541.0
2024-06-07 10:55:00,497.66,498.48,497.64,497.64,1282.0,497.66,498.48,497.64,497.64,1282.0
2024-06-07 11:00:00,497.12,497.63,496.99,497.63,600.0,497.12,497.63,496.99,497.63,600.0
2024-06-07 11:05:00,497.51,497.51,496.83,497.35,1107.0,497.51,497.51,496.83,497.35,1107.0
2024-06-07 11:10:00,497.93,498.0,497.93,498.0,400.0,497.93,498.0,497.93,498.0,400.0
2024-06-07 11:15:00,498.14,498.14,497.41,497.41,900.0,498.14,498.14,497.41,497.41,900.0
2024-06-07 11:20:00,497.54,497.68,497.21,497.68,300.0,497.54,497.68,497.21,497.68,300.0
2024-06-07 11:25:00,497.72,498.04,497.7,497.7,622.0,497.72,498.04,497.7,497.7,622.0
2024-06-07 11:30:00,498.05,498.13,498.04,498.06,900.0,498.05,498.13,498.04,498.06,900.0
2024-06-07 11:35:00,497.77,497.85,497.69,497.69,750.0,497.77,497.85,497.69,497.69,750.0
2024-06-07 11:40:00,497.87,497.87,497.87,497.87,400.0,497.87,497.87,497.87,497.87,400.0
2024-06-07 11:45:00,498.0,498.05,497.93,498.0,500.0,498.0,498.05,497.93,498.0,500.0
2024-06-07 11:50:00,497.92,497.92,497.92,497.92,100.0,497.92,497.92,497.92,497.92,100.0
2024-06-07 11:55:00,498.03,498.6,498.03,498.58,2671.0,498.03,498.6,498.03,498.58,2671.0
2024-06-07 12:00:00,498.59,498.59,498.13,498.13,1622.0,498.59,498.59,498.13,498.13,1622.0
2024-06-07 12:05:00,498.13,498.13,498.13,498.13,0.0,498.13,498.13,498.13,498.13,0.0
2024-06-07 12:10:00,498.37,498.5,498.36,498.5,438.0,498.37,498.5,498.36,498.5,438.0
2024-06-07 12:15:00,498.48,498.78,498.48,498.75,700.0,498.48,498.78,498.48,498.75,700.0
2024-06-07 12:20:00,498.82,498.84,498.82,498.84,200.0,498.82,498.84,498.82,498.84,200.0
2024-06-07 12:25:00,498.87,499.51,498.86,499.51,2400.0,498.87,499.51,498.86,499.51,2400.0
2024-06-07 12:30:00,499.55,499.83,499.04,499.31,2552.0,499.55,499.83,499.04,499.31,2552.0
2024-06-07 12:35:00,499.22,499.22,498.8,498.89,600.0,499.22,499.22,498.8,498.89,600.0
2024-06-07 12:40:00,498.87,498.98,498.75,498.75,750.0,498.87,498.98,498.75,498.75,750.0
2024-06-07 12:45:00,499.12,499.24,499.02,499.24,300.0,499.12,499.24,499.02,499.24,300.0
2024-06-07 12:50:00,499.29,500.11,499.28,500.11,600.0,499.29,500.11,499.28,500.11,600.0
2024-06-07 12:55:00,500.21,500.85,500.18,500.85,600.0,500.21,500.85,500.18,500.85,600.0
2024-06-07 13:00:00,500.84,501.18,499.01,499.02,1994.0,500.84,501.18,499.01,499.02,1994.0
2024-06-07 13:05:00,499.35,499.41,499.28,499.33,500.0,499.35,499.41,499.28,499.33,500.0
2024-06-07 13:10:00,499.33,500.05,499.33,500.05,600.0,499.33,500.05,499.33,500.05,600.0
2024-06-07 13:15:00,500.08,500.42,500.08,500.42,300.0,500.08,500.42,500.08,500.42,300.0
2024-06-07 13:20:00,500.82,501.2,500.82,501.2,400.0,500.82,501.2,500.82,501.2,400.0
2024-06-07 13:25:00,501.18,501.18,500.58,500.58,600.0,501.18,501.18,500.58,500.58,600.0
2024-06-07 13:30:00,499.88,499.88,499.88,499.88,200.0,499.88,499.88,499.88,499.88,200.0
2024-06-07 13:35:00,499.88,499.88,499.75,499.88,567.0,499.88,499.88,499.75,499.88,567.0
2024-06-07 13:40:00,499.4,499.4,498.75,498.94,1200.0,499.4,499.4,498.75,498.94,1200.0
2024-06-07 13:45:00,498.51,498.51,498.51,498.51,100.0,498.51,498.51,498.51,498.51,100.0
2024-06-07 13:50:00,498.9,498.9,498.32,498.38,500.0,498.9,498.9,498.32,498.38,500.0
2024-06-07 13:55:00,498.15,498.25,498.12,498.12,300.0,498.15,498.25,498.12,498.12,300.0
2024-06-07 14:00:00,497.31,497.31,497.0,497.16,900.0,497.31,497.31,497.0,497.16,900.0
2024-06-07 14:05:00,496.6,496.6,496.03,496.03,295.0,496.6,496.6,496.03,496.03,295.0
2024-06-07 14:10:00,496.2,496.2,495.81,495.91,300.0,496.2,496.2,495.81,495.91,300.0
2024-06-07 14:15:00,495.57,495.98,495.39,495.84,2052.0,495.57,495.98,495.39,495.84,2052.0
2024-06-07 14:20:00,496.24,496.72,496.16,496.72,1399.0,496.24,496.72,496.16,496.72,1399.0
2024-06-07 14:25:00,496.93,497.03,496.92,497.03,300.0,496.93,497.03,496.92,497.03,300.0
2024-06-07 14:30:00,497.09,497.19,497.06,497.19,400.0,497.09,497.19,497.06,497.19,400.0
2024-06-07 14:35:00,497.04,497.68,497.04,497.47,500.0,497.04,497.68,497.04,497.47,500.0
2024-06-07 14:40:00,497.67,497.67,497.39,497.65,906.0,497.67,497.67,497.39,497.65,906.0
2024-06-07 14:45:00,498.26,498.93,498.05,498.52,1108.0,498.26,498.93,498.05,498.52,1108.0
2024-06-07 14:50:00,498.13,498.57,497.85,498.53,2100.0,498.13,498.57,497.85,498.53,2100.0
2024-06-07 14:55:00,498.95,498.98,498.56,498.56,4650.0,498.95,498.98,498.56,498.56,4650.0
2024-06-07 15:00:00,498.17,499.11,497.55,498.02,1740.0,498.17,499.11,497.55,498.02,1740.0
2024-06-07 15:05:00,498.1,498.1,497.36,497.36,500.0,498.1,498.1,497.36,497.36,500.0
2024-06-07 15:10:00,496.66,497.27,496.5,496.51,2030.0,496.66,497.27,496.5,496.51,2030.0
2024-06-07 15:15:00,496.7,497.18,496.69,496.99,700.0,496.7,497.18,496.69,496.99,700.0
2024-06-07 15:20:00,496.68,497.32,496.65,497.12,1574.0,496.68,497.32,496.65,497.12,1574.0
2024-06-07 15:25:00,496.85,497.35,496.73,497.35,1800.0,496.85,497.35,496.73,497.35,1800.0
2024-06-07 15:30:00,497.56,497.81,497.47,497.81,500.0,497.56,497.81,497.47,497.81,500.0
2024-06-07 15:35:00,497.42,497.81,497.32,497.63,3534.0,497.42,497.81,497.32,497.63,3534.0
2024-06-07 15:40:00,497.61,497.61,497.15,497.43,2002.0,497.61,497.61,497.15,497.43,2002.0
2024-06-07 15:45:00,497.57,497.57,497.02,497.03,1400.0,497.57,497.57,497.02,497.03,1400.0
2024-06-07 15:50:00,496.93,497.55,496.28,496.64,3438.0,496.93,497.55,496.28,496.64,3438.0
2024-06-07 15:55:00,497.04,498.0,496.81,496.81,14740.0,497.04,498.0,496.81,496.81,14740.0
2024-06-10 09:30:00,492.74,496.27,492.74,496.27,3221.0,492.74,496.27,492.74,496.27,3221.0
2024-06-10 09:35:00,495.29,496.31,494.04,495.04,500.0,495.29,496.31,494.04,495.04,500.0
2024-06-10 09:40:00,493.99,498.11,493.98,497.85,1644.0,493.99,498.11,493.98,497.85,1644.0
2024-06-10 09:45:00,498.37,499.18,496.35,497.5,2237.0,498.37,499.18,496.35,497.5,2237.0
2024-06-10 09:50:00,498.33,499.19,498.32,499.19,771.0,498.33,499.19,498.32,499.19,771.0
2024-06-10 09:55:00,499.75,500.95,499.75,499.9,1303.0,499.75,500.95,499.75,499.9,1303.0
2024-06-10 10:00:00,501.03,502.43,500.83,502.43,1519.0,501.03,502.43,500.83,502.43,1519.0
2024-06-10 10:05:00,502.9,504.59,502.9,504.59,2200.0,502.9,504.59,502.9,504.59,2200.0
2024-06-10 10:10:00,505.35,505.36,503.8,503.8,2419.0,505.35,505.36,503.8,503.8,2419.0
2024-06-10 10:15:00,504.24,505.37,504.23,504.4,2279.0,504.24,505.37,504.23,504.4,2279.0
2024-06-10 10:20:00,504.39,504.39,503.52,504.25,2431.0,504.39,504.39,503.52,504.25,2431.0
2024-06-10 10:25:00,504.0,505.85,503.99,505.74,3063.0,504.0,505.85,503.99,505.74,3063.0
2024-06-10 10:30:00,504.86,507.19,504.86,507.16,4941.0,504.86,507.19,504.86,507.16,4941.0
2024-06-10 10:35:00,507.57,508.96,507.53,508.09,4248.0,507.57,508.96,507.53,508.09,4248.0
2024-06-10 10:40:00,508.22,508.22,507.1,507.78,1823.0,508.22,508.22,507.1,507.78,1823.0
2024-06-10 10:45:00,508.32,508.32,507.06,507.06,1200.0,508.32,508.32,507.06,507.06,1200.0
2024-06-10 10:50:00,506.99,507.58,506.82,507.05,2700.0,506.99,507.58,506.82,507.05,2700.0
2024-06-10 10:55:00,507.74,507.87,507.5,507.75,700.0,507.74,507.87,507.5,507.75,700.0
2024-06-10 11:00:00,507.5,507.69,506.86,507.13,1400.0,507.5,507.69,506.86,507.13,1400.0
2024-06-10 11:05:00,507.74,508.44,507.55,508.44,2005.0,507.74,508.44,507.55,508.44,2005.0
2024-06-10 11:10:00,508.7,509.11,508.26,508.81,1511.0,508.7,509.11,508.26,508.81,1511.0
2024-06-10 11:15:00,508.73,508.73,507.16,507.16,1201.0,508.73,508.73,507.16,507.16,1201.0
2024-06-10 11:20:00,507.57,508.2,507.3,508.2,2100.0,507.57,508.2,507.3,508.2,2100.0
2024-06-10 11:25:00,508.18,508.72,508.18,508.65,1400.0,508.18,508.72,508.18,508.65,1400.0
2024-06-10 11:30:00,508.66,509.42,508.66,509.05,1803.0,508.66,509.42,508.66,509.05,1803.0
2024-06-10 11:35:00,508.81,509.42,508.81,508.9,2488.0,508.81,509.42,508.81,508.9,2488.0
2024-06-10 11:40:00,509.1,509.9,509.1,509.46,1192.0,509.1,509.9,509.1,509.46,1192.0
2024-06-10 11:45:00,509.45,509.54,508.98,509.54,1600.0,509.45,509.54,508.98,509.54,1600.0
2024-06-10 11:50:00,509.54,509.98,509.3,509.98,1100.0,509.54,509.98,509.3,509.98,1100.0
2024-06-10 11:55:00,510.01,510.01,509.54,509.54,808.0,510.01,510.01,509.54,509.54,808.0
2024-06-10 12:00:00,509.99,510.19,509.91,510.14,500.0,509.99,510.19,509.91,510.14,500.0
2024-06-10 12:05:00,510.24,510.4,509.94,509.94,500.0,510.24,510.4,509.94,509.94,500.0
2024-06-10 12:10:00,510.02,510.02,510.01,510.02,100.0,510.02,510.02,510.01,510.02,100.0
2024-06-10 12:15:00,510.04,510.04,509.21,509.56,1283.0,510.04,510.04,509.21,509.56,1283.0
2024-06-10 12:20:00,509.72,510.89,509.72,510.89,2018.0,509.72,510.89,509.72,510.89,2018.0
2024-06-10 12:25:00,511.0,511.65,510.88,511.58,2024.0,511.0,511.65,510.88,511.58,2024.0
2024-06-10 12:30:00,511.74,511.92,510.74,511.13,1800.0,511.74,511.92,510.74,511.13,1800.0
2024-06-10 12:35:00,510.85,511.34,510.85,511.34,400.0,510.85,511.34,510.85,511.34,400.0
2024-06-10 12:40:00,511.15,511.22,510.9,510.9,1111.0,511.15,511.22,510.9,510.9,1111.0
2024-06-10 12:45:00,510.92,510.92,510.01,510.28,900.0,510.92,510.92,510.01,510.28,900.0
2024-06-10 12:50:00,510.33,511.08,510.33,510.83,2301.0,510.33,511.08,510.33,510.83,2301.0
2024-06-10 12:55:00,510.59,511.16,510.59,511.16,1000.0,510.59,511.16,510.59,511.16,1000.0
2024-06-10 13:00:00,510.88,511.05,510.82,510.92,600.0,510.88,511.05,510.82,510.92,600.0
2024-06-10 13:05:00,511.06,511.53,510.85,511.13,1726.0,511.06,511.53,510.85,511.13,1726.0
2024-06-10 13:10:00,510.92,511.12,510.92,511.12,200.0,510.92,511.12,510.92,511.12,200.0
2024-06-10 13:15:00,510.79,510.79,509.7,510.0,2780.0,510.79,510.79,509.7,510.0,2780.0
2024-06-10 13:20:00,510.11,510.3,509.38,509.48,2900.0,510.11,510.3,509.38,509.48,2900.0
2024-06-10 13:25:00,509.44,509.55,509.44,509.55,200.0,509.44,509.55,509.44,509.55,200.0
2024-06-10 13:30:00,509.12,509.18,508.35,508.54,588.0,509.12,509.18,508.35,508.54,588.0
2024-06-10 13:35:00,508.51,508.92,508.47,508.92,500.0,508.51,508.92,508.47,508.92,500.0
2024-06-10 13:40:00,508.37,508.73,508.37,508.73,300.0,508.37,508.73,508.37,508.73,300.0
2024-06-10 13:45:00,508.43,509.97,508.43,509.94,1512.0,508.43,509.97,508.43,509.94,1512.0
2024-06-10 13:50:00,509.68,509.68,509.35,509.36,400.0,509.68,509.68,509.35,509.36,400.0
2024-06-10 13:55:00,509.64,509.91,509.6,509.91,833.0,509.64,509.91,509.6,509.91,833.0
2024-06-10 14:00:00,509.79,510.0,509.4,509.4,810.0,509.79,510.0,509.4,509.4,810.0
2024-06-10 14:05:00,509.69,510.0,509.51,509.51,4885.0,509.69,510.0,509.51,509.51,4885.0
2024-06-10 14:10:00,509.5,509.5,508.68,509.16,1800.0,509.5,509.5,508.68,509.16,1800.0
2024-06-10 14:15:00,509.34,510.0,509.31,509.76,1607.0,509.34,510.0,509.31,509.76,1607.0
2024-06-10 14:20:00,509.78,509.78,509.13,509.13,800.0,509.78,509.78,509.13,509.13,800.0
2024-06-10 14:25:00,509.48,509.48,508.03,508.5,2650.0,509.48,509.48,508.03,508.5,2650.0
2024-06-10 14:30:00,508.51,509.04,508.07,508.96,1896.0,508.51,509.04,508.07,508.96,1896.0
2024-06-10 14:35:00,509.12,509.89,509.12,509.44,1926.0,509.12,509.89,509.12,509.44,1926.0
2024-06-10 14:40:00,509.17,509.17,508.64,508.99,500.0,509.17,509.17,508.64,508.99,500.0
2024-06-10 14:45:00,509.02,509.24,508.73,508.93,500.0,509.02,509.24,508.73,508.93,500.0
2024-06-10 14:50:00,509.24,509.55,509.07,509.44,2185.0,509.24,509.55,509.07,509.44,2185.0
2024-06-10 14:55:00,509.44,510.14,509.4,510.14,1100.0,509.44,510.14,509.4,510.14,1100.0
2024-06-10 15:00:00,510.0,510.0,509.82,509.83,1348.0,510.0,510.0,509.82,509.83,1348.0
2024-06-10 15:05:00,509.84,509.84,509.21,509.21,686.0,509.84,509.84,509.21,509.21,686.0
2024-06-10 15:10:00,508.71,508.91,507.65,508.32,5621.0,508.71,508.91,507.65,508.32,5621.0
2024-06-10 15:15:00,508.63,508.63,507.0,508.0,5768.0,508.63,508.63,507.0,508.0,5768.0
2024-06-10 15:20:00,507.41,507.86,506.86,507.5,6512.0,507.41,507.86,506.86,507.5,6512.0
2024-06-10 15:25:00,507.5,507.89,506.82,507.56,11806.0,507.5,507.89,506.82,507.56,11806.0
2024-06-10 15:30:00,507.72,507.72,506.69,506.69,5282.0,507.72,507.72,506.69,506.69,5282.0
2024-06-10 15:35:00,506.66,506.74,504.98,505.43,4008.0,506.66,506.74,504.98,505.43,4008.0
2024-06-10 15:40:00,504.9,505.51,504.38,505.24,4954.0,504.9,505.51,504.38,505.24,4954.0
2024-06-10 15:45:00,504.93,506.25,504.79,506.0,7636.0,504.93,506.25,504.79,506.0,7636.0
2024-06-10 15:50:00,506.22,508.73,505.82,508.27,11794.0,506.22,508.73,505.82,508.27,11794.0
2024-06-10 15:55:00,508.08,508.82,507.76,508.49,21164.0,508.08,508.82,507.76,508.49,21164.0
2024-06-11 09:30:00,506.54,506.55,503.53,503.53,3315.0,506.54,506.55,503.53,503.53,3315.0
2024-06-11 09:35:00,505.09,506.23,504.48,504.61,5797.0,505.09,506.23,504.48,504.61,5797.0
2024-06-11 09:40:00,504.57,505.57,504.57,505.57,200.0,504.57,505.57,504.57,505.57,200.0
2024-06-11 09:45:00,504.74,504.74,503.65,503.65,500.0,504.74,504.74,503.65,503.65,500.0
2024-06-11 09:50:00,501.68,502.75,501.52,501.99,544.0,501.68,502.75,501.52,501.99,544.0
2024-06-11 09:55:00,502.5,503.02,502.49,503.02,200.0,502.5,503.02,502.49,503.02,200.0
2024-06-11 10:00:00,502.25,502.27,501.86,502.26,1200.0,502.25,502.27,501.86,502.26,1200.0
2024-06-11 10:05:00,503.39,504.69,503.39,504.69,1200.0,503.39,504.69,503.39,504.69,1200.0
2024-06-11 10:10:00,504.96,505.36,504.74,505.13,900.0,504.96,505.36,504.74,505.13,900.0
2024-06-11 10:15:00,504.8,504.8,504.64,504.64,870.0,504.8,504.8,504.64,504.64,870.0
2024-06-11 10:20:00,504.77,504.77,504.2,504.2,208.0,504.77,504.77,504.2,504.2,208.0
2024-06-11 10:25:00,504.31,504.67,504.28,504.28,960.0,504.31,504.67,504.28,504.28,960.0
2024-06-11 10:30:00,503.89,504.8,503.89,504.8,1795.0,503.89,504.8,503.89,504.8,1795.0
2024-06-11 10:35:00,504.83,504.83,503.65,503.7,1986.0,504.83,504.83,503.65,503.7,1986.0
2024-06-11 10:40:00,503.43,503.43,503.43,503.43,100.0,503.43,503.43,503.43,503.43,100.0
2024-06-11 10:45:00,503.94,504.07,503.94,504.03,400.0,503.94,504.07,503.94,504.03,400.0
2024-06-11 10:50:00,504.01,504.01,503.15,503.9,1212.0,504.01,504.01,503.15,503.9,1212.0
2024-06-11 10:55:00,503.96,504.07,503.52,503.95,600.0,503.96,504.07,503.52,503.95,600.0
2024-06-11 11:00:00,503.7,504.12,503.0,503.02,16699.0,503.7,504.12,503.0,503.02,16699.0
2024-06-11 11:05:00,502.31,502.37,502.21,502.21,500.0,502.31,502.37,502.21,502.21,500.0
2024-06-11 11:10:00,502.64,504.1,502.64,503.83,2002.0,502.64,504.1,502.64,503.83,2002.0
2024-06-11 11:15:00,503.85,503.85,503.54,503.54,376.0,503.85,503.85,503.54,503.54,376.0
2024-06-11 11:20:00,503.17,503.17,502.78,503.01,300.0,503.17,503.17,502.78,503.01,300.0
2024-06-11 11:25:00,503.28,503.4,502.71,503.4,1500.0,503.28,503.4,502.71,503.4,1500.0
2024-06-11 11:30:00,503.84,503.91,503.76,503.76,300.0,503.84,503.91,503.76,503.76,300.0
2024-06-11 11:35:00,503.77,503.77,502.97,502.97,934.0,503.77,503.77,502.97,502.97,934.0
2024-06-11 11:40:00,503.02,503.02,503.02,503.02,200.0,503.02,503.02,503.02,503.02,200.0
2024-06-11 11:45:00,503.5,503.72,503.49,503.53,634.0,503.5,503.72,503.49,503.53,634.0
2024-06-11 11:50:00,503.52,503.52,503.52,503.52,100.0,503.52,503.52,503.52,503.52,100.0
2024-06-11 11:55:00,503.71,504.24,503.71,504.01,1132.0,503.71,504.24,503.71,504.01,1132.0
2024-06-11 12:00:00,504.07,504.2,504.07,504.2,200.0,504.07,504.2,504.07,504.2,200.0
2024-06-11 12:05:00,504.18,504.22,504.17,504.22,300.0,504.18,504.22,504.17,504.22,300.0
2024-06-11 12:10:00,504.44,504.68,504.29,504.68,300.0,504.44,504.68,504.29,504.68,300.0
2024-06-11 12:15:00,505.03,505.03,503.94,503.95,2426.0,505.03,505.03,503.94,503.95,2426.0
2024-06-11 12:20:00,503.86,504.21,503.8,504.21,1200.0,503.86,504.21,503.8,504.21,1200.0
2024-06-11 12:25:00,504.21,504.21,504.21,504.21,0.0,504.21,504.21,504.21,504.21,0.0
2024-06-11 12:30:00,504.79,505.1,504.64,505.02,1827.0,504.79,505.1,504.64,505.02,1827.0
2024-06-11 12:35:00,505.21,505.32,504.97,505.28,2847.0,505.21,505.32,504.97,505.28,2847.0
2024-06-11 12:40:00,505.38,505.91,505.38,505.68,500.0,505.38,505.91,505.38,505.68,500.0
2024-06-11 12:45:00,505.51,505.9,505.51,505.79,1627.0,505.51,505.9,505.51,505.79,1627.0
2024-06-11 12:50:00,506.03,506.03,505.67,505.75,500.0,506.03,506.03,505.67,505.75,500.0
2024-06-11 12:55:00,505.54,505.6,505.11,505.31,632.0,505.54,505.6,505.11,505.31,632.0
2024-06-11 13:00:00,505.58,506.08,505.58,506.08,1003.0,505.58,506.08,505.58,506.08,1003.0
2024-06-11 13:05:00,506.17,506.17,505.67,506.13,800.0,506.17,506.17,505.67,506.13,800.0
2024-06-11 13:10:00,506.2,506.53,506.19,506.27,600.0,506.2,506.53,506.19,506.27,600.0
2024-06-11 13:15:00,506.04,506.11,505.62,505.62,413.0,506.04,506.11,505.62,505.62,413.0
2024-06-11 13:20:00,505.55,505.55,504.96,504.96,300.0,505.55,505.55,504.96,504.96,300.0
2024-06-11 13:25:00,505.23,505.23,505.23,505.23,100.0,505.23,505.23,505.23,505.23,100.0
2024-06-11 13:30:00,505.4,505.88,505.35,505.69,1800.0,505.4,505.88,505.35,505.69,1800.0
2024-06-11 13:35:00,505.71,506.16,505.7,505.81,1235.0,505.71,506.16,505.7,505.81,1235.0
2024-06-11 13:40:00,506.01,506.21,505.42,505.58,800.0,506.01,506.21,505.42,505.58,800.0
2024-06-11 13:45:00,505.69,506.0,505.68,506.0,800.0,505.69,506.0,505.68,506.0,800.0
2024-06-11 13:50:00,505.96,506.08,505.96,506.08,986.0,505.96,506.08,505.96,506.08,986.0
2024-06-11 13:55:00,506.07,506.5,506.07,506.5,600.0,506.07,506.5,506.07,506.5,600.0
2024-06-11 14:00:00,506.46,507.03,506.45,506.89,1581.0,506.46,507.03,506.45,506.89,1581.0
2024-06-11 14:05:00,506.73,506.74,506.69,506.74,300.0,506.73,506.74,506.69,506.74,300.0
2024-06-11 14:10:00,507.06,507.06,507.0,507.02,300.0,507.06,507.06,507.0,507.02,300.0
2024-06-11 14:15:00,506.68,507.14,506.68,507.14,486.0,506.68,507.14,506.68,507.14,486.0
2024-06-11 14:20:00,507.06,507.39,507.0,507.39,400.0,507.06,507.39,507.0,507.39,400.0
2024-06-11 14:25:00,507.23,507.31,506.72,507.31,1200.0,507.23,507.31,506.72,507.31,1200.0
2024-06-11 14:30:00,507.46,508.02,507.46,507.51,900.0,507.46,508.02,507.46,507.51,900.0
2024-06-11 14:35:00,507.7,507.7,507.7,507.7,100.0,507.7,507.7,507.7,507.7,100.0
2024-06-11 14:40:00,507.49,507.71,506.85,506.85,934.0,507.49,507.71,506.85,506.85,934.0
2024-06-11 14:45:00,506.65,507.24,506.36,506.36,3300.0,506.65,507.24,506.36,506.36,3300.0
2024-06-11 14:50:00,506.15,506.15,505.28,505.52,1100.0,506.15,506.15,505.28,505.52,1100.0
2024-06-11 14:55:00,505.35,505.78,504.98,505.78,849.0,505.35,505.78,504.98,505.78,849.0
2024-06-11 15:00:00,505.93,505.98,505.76,505.98,600.0,505.93,505.98,505.76,505.98,600.0
2024-06-11 15:05:00,505.84,505.89,505.66,505.89,726.0,505.84,505.89,505.66,505.89,726.0
2024-06-11 15:10:00,505.72,506.47,505.72,505.83,1800.0,505.72,506.47,505.72,505.83,1800.0
2024-06-11 15:15:00,505.84,505.87,505.4,505.4,700.0,505.84,505.87,505.4,505.4,700.0
2024-06-11 15:20:00,504.88,505.18,504.63,505.18,1300.0,504.88,505.18,504.63,505.18,1300.0
2024-06-11 15:25:00,505.41,505.64,505.26,505.55,900.0,505.41,505.64,505.26,505.55,900.0
2024-06-11 15:30:00,505.44,506.07,505.44,505.71,2911.0,505.44,506.07,505.44,505.71,2911.0
2024-06-11 15:35:00,505.76,505.76,504.72,505.26,2281.0,505.76,505.76,504.72,505.26,2281.0
2024-06-11 15:40:00,505.1,505.44,504.44,504.72,1807.0,505.1,505.44,504.44,504.72,1807.0
2024-06-11 15:45:00,504.89,505.0,504.16,504.16,5684.0,504.89,505.0,504.16,504.16,5684.0
2024-06-11 15:50:00,504.16,505.24,503.98,505.08,6802.0,504.16,505.24,503.98,505.08,6802.0
2024-06-11 15:55:00,505.21,506.44,504.89,506.37,14054.0,505.21,506.44,504.89,506.37,14054.0
2024-06-12 09:30:00,512.0,516.35,512.0,515.72,8879.0,512.0,516.35,512.0,515.72,8879.0
2024-06-12 09:35:00,513.2,518.78,513.2,518.78,1300.0,513.2,518.78,513.2,518.78,1300.0
2024-06-12 09:40:00,518.0,518.0,513.88,514.53,5224.0,518.0,518.0,513.88,514.53,5224.0
2024-06-12 09:45:00,514.63,515.89,512.92,513.07,3700.0,514.63,515.89,512.92,513.07,3700.0
2024-06-12 09:50:00,513.52,514.66,512.0,513.49,5057.0,513.52,514.66,512.0,513.49,5057.0
2024-06-12 09:55:00,513.49,515.5,513.49,515.5,1300.0,513.49,515.5,513.49,515.5,1300.0
2024-06-12 10:00:00,514.88,515.48,512.69,512.89,8629.0,514.88,515.48,512.69,512.89,8629.0
2024-06-12 10:05:00,512.69,516.43,512.68,516.43,6258.0,512.69,516.43,512.68,516.43,6258.0
2024-06-12 10:10:00,515.99,518.02,515.85,518.02,2110.0,515.99,518.02,515.85,518.02,2110.0
2024-06-12 10:15:00,519.09,521.18,518.19,519.85,2914.0,519.09,521.18,518.19,519.85,2914.0
2024-06-12 10:20:00,519.83,520.19,519.08,520.19,1124.0,519.83,520.19,519.08,520.19,1124.0
2024-06-12 10:25:00,518.66,520.02,518.66,520.02,200.0,518.66,520.02,518.66,520.02,200.0
2024-06-12 10:30:00,520.09,520.09,519.27,519.36,2348.0,520.09,520.09,519.27,519.36,2348.0
2024-06-12 10:35:00,518.89,518.92,518.1,518.1,800.0,518.89,518.92,518.1,518.1,800.0
2024-06-12 10:40:00,517.92,518.76,517.53,518.73,1904.0,517.92,518.76,517.53,518.73,1904.0
2024-06-12 10:45:00,517.94,518.07,516.97,517.66,2400.0,517.94,518.07,516.97,517.66,2400.0
2024-06-12 10:50:00,517.67,518.55,517.66,518.02,2074.0,517.67,518.55,517.66,518.02,2074.0
2024-06-12 10:55:00,518.03,518.84,517.55,518.84,1000.0,518.03,518.84,517.55,518.84,1000.0
2024-06-12 11:00:00,518.57,520.0,518.15,519.18,5121.0,518.57,520.0,518.15,519.18,5121.0
2024-06-12 11:05:00,519.19,521.52,519.0,519.75,5522.0,519.19,521.52,519.0,519.75,5522.0
2024-06-12 11:10:00,519.67,520.39,519.54,520.0,1467.0,519.67,520.39,519.54,520.0,1467.0
2024-06-12 11:15:00,519.98,519.98,518.66,519.3,2021.0,519.98,519.98,518.66,519.3,2021.0
2024-06-12 11:20:00,519.51,520.93,519.51,520.31,1512.0,519.51,520.93,519.51,520.31,1512.0
2024-06-12 11:25:00,520.27,520.28,518.82,519.57,2050.0,520.27,520.28,518.82,519.57,2050.0
2024-06-12 11:30:00,518.82,519.4,518.6,518.6,1994.0,518.82,519.4,518.6,518.6,1994.0
2024-06-12 11:35:00,518.6,519.28,518.6,519.0,1593.0,518.6,519.28,518.6,519.0,1593.0
2024-06-12 11:40:00,519.01,519.51,519.01,519.21,1192.0,519.01,519.51,519.01,519.21,1192.0
2024-06-12 11:45:00,518.85,519.39,518.85,519.39,200.0,518.85,519.39,518.85,519.39,200.0
2024-06-12 11:50:00,518.85,518.94,518.85,518.91,400.0,518.85,518.94,518.85,518.91,400.0
2024-06-12 11:55:00,518.9,518.9,517.86,518.01,3200.0,518.9,518.9,517.86,518.01,3200.0
2024-06-12 12:00:00,518.0,518.0,517.01,517.02,1000.0,518.0,518.0,517.01,517.02,1000.0
2024-06-12 12:05:00,517.52,517.74,516.18,516.5,1737.0,517.52,517.74,516.18,516.5,1737.0
2024-06-12 12:10:00,516.2,516.52,516.2,516.2,500.0,516.2,516.52,516.2,516.2,500.0
2024-06-12 12:15:00,516.11,516.34,515.65,515.76,1321.0,516.11,516.34,515.65,515.76,1321.0
2024-06-12 12:20:00,515.86,516.43,515.75,516.43,3157.0,515.86,516.43,515.75,516.43,3157.0
2024-06-12 12:25:00,516.37,516.89,516.02,516.02,3202.0,516.37,516.89,516.02,516.02,3202.0
2024-06-12 12:30:00,516.55,516.55,515.78,516.03,1518.0,516.55,516.55,515.78,516.03,1518.0
2024-06-12 12:35:00,516.11,516.11,516.11,516.11,106.0,516.11,516.11,516.11,516.11,106.0
2024-06-12 12:40:00,516.11,516.11,516.11,516.11,0.0,516.11,516.11,516.11,516.11,0.0
2024-06-12 12:45:00,516.18,516.43,515.46,515.48,1500.0,516.18,516.43,515.46,515.48,1500.0
2024-06-12 12:50:00,515.48,515.48,515.48,515.48,0.0,515.48,515.48,515.48,515.48,0.0
2024-06-12 12:55:00,515.22,515.22,515.21,515.22,100.0,515.22,515.22,515.21,515.22,100.0
2024-06-12 13:00:00,515.56,515.65,515.56,515.65,201.0,515.56,515.65,515.56,515.65,201.0
2024-06-12 13:05:00,515.65,515.65,515.65,515.65,0.0,515.65,515.65,515.65,515.65,0.0
2024-06-12 13:10:00,515.33,515.33,514.25,514.25,1209.0,515.33,515.33,514.25,514.25,1209.0
2024-06-12 13:15:00,513.89,514.21,513.89,514.21,200.0,513.89,514.21,513.89,514.21,200.0
2024-06-12 13:20:00,514.07,514.07,512.42,513.72,11512.0,514.07,514.07,512.42,513.72,11512.0
2024-06-12 13:25:00,514.2,514.2,513.3,513.38,1618.0,514.2,514.2,513.3,513.38,1618.0
2024-06-12 13:30:00,513.11,513.11,512.12,512.53,500.0,513.11,513.11,512.12,512.53,500.0
2024-06-12 13:35:00,513.17,513.17,512.79,512.82,409.0,513.17,513.17,512.79,512.82,409.0
2024-06-12 13:40:00,512.82,513.06,512.8,512.81,300.0,512.82,513.06,512.8,512.81,300.0
2024-06-12 13:45:00,513.0,513.86,513.0,513.62,1465.0,513.0,513.86,513.0,513.62,1465.0
2024-06-12 13:50:00,514.25,514.25,513.86,513.86,300.0,514.25,514.25,513.86,513.86,300.0
2024-06-12 13:55:00,513.47,513.47,513.32,513.32,380.0,513.47,513.47,513.32,513.32,380.0
2024-06-12 14:00:00,513.2,513.2,509.47,512.1,4061.0,513.2,513.2,509.47,512.1,4061.0
2024-06-12 14:05:00,512.25,512.65,511.74,511.74,901.0,512.25,512.65,511.74,511.74,901.0
2024-06-12 14:10:00,511.74,511.74,511.74,511.74,0.0,511.74,511.74,511.74,511.74,0.0
2024-06-12 14:15:00,513.5,513.5,512.62,513.2,300.0,513.5,513.5,512.62,513.2,300.0
2024-06-12 14:20:00,513.2,513.2,513.2,513.2,0.0,513.2,513.2,513.2,513.2,0.0
2024-06-12 14:25:00,513.13,513.23,513.13,513.23,300.0,513.13,513.23,513.13,513.23,300.0
2024-06-12 14:30:00,513.41,513.59,512.66,513.59,1200.0,513.41,513.59,512.66,513.59,1200.0
2024-06-12 14:35:00,512.78,512.9,511.86,512.67,821.0,512.78,512.9,511.86,512.67,821.0
2024-06-12 14:40:00,513.21,513.21,512.18,512.25,900.0,513.21,513.21,512.18,512.25,900.0
2024-06-12 14:45:00,512.13,512.9,512.12,512.9,419.0,512.13,512.9,512.12,512.9,419.0
2024-06-12 14:50:00,512.33,512.33,511.49,511.49,300.0,512.33,512.33,511.49,511.49,300.0
2024-06-12 14:55:00,512.13,513.16,512.1,513.14,700.0,512.13,513.16,512.1,513.14,700.0
2024-06-12 15:00:00,512.75,513.76,512.75,513.76,300.0,512.75,513.76,512.75,513.76,300.0
2024-06-12 15:05:00,513.06,514.0,513.05,513.86,800.0,513.06,514.0,513.05,513.86,800.0
2024-06-12 15:10:00,514.31,515.04,513.86,515.04,300.0,514.31,515.04,513.86,515.04,300.0
2024-06-12 15:15:00,514.86,515.89,514.86,515.89,500.0,514.86,515.89,514.86,515.89,500.0
2024-06-12 15:20:00,515.9,516.83,514.38,514.38,1562.0,515.9,516.83,514.38,514.38,1562.0
2024-06-12 15:25:00,513.35,513.35,512.39,512.76,900.0,513.35,513.35,512.39,512.76,900.0
2024-06-12 15:30:00,512.29,512.99,511.84,512.17,1622.0,512.29,512.99,511.84,512.17,1622.0
2024-06-12 15:35:00,511.96,512.79,511.95,512.39,1456.0,511.96,512.79,511.95,512.39,1456.0
2024-06-12 15:40:00,512.56,513.1,512.55,512.92,900.0,512.56,513.1,512.55,512.92,900.0
2024-06-12 15:45:00,512.88,514.99,512.88,514.99,2498.0,512.88,514.99,512.88,514.99,2498.0
2024-06-12 15:50:00,514.33,514.8,513.88,514.29,6574.0,514.33,514.8,513.88,514.29,6574.0
2024-06-12 15:55:00,515.1,515.24,513.95,514.0,9004.0,515.1,515.24,513.95,514.0,9004.0
2024-06-13 09:30:00,512.26,512.7,505.82,508.72,9346.0,512.26,512.7,505.82,508.72,9346.0
2024-06-13 09:35:00,507.92,508.01,502.09,503.27,6411.0,507.92,508.01,502.09,503.27,6411.0
2024-06-13 09:40:00,503.28,504.55,495.56,496.31,6872.0,503.28,504.55,495.56,496.31,6872.0
2024-06-13 09:45:00,495.69,496.72,488.73,489.72,13492.0,495.69,496.72,488.73,489.72,13492.0
2024-06-13 09:50:00,491.4,496.24,490.15,495.4,11451.0,491.4,496.24,490.15,495.4,11451.0
2024-06-13 09:55:00,494.8,498.42,493.74,498.41,5654.0,494.8,498.42,493.74,498.41,5654.0
2024-06-13 10:00:00,496.0,497.82,496.0,496.89,1200.0,496.0,497.82,496.0,496.89,1200.0
2024-06-13 10:05:00,498.04,501.05,497.36,501.05,4306.0,498.04,501.05,497.36,501.05,4306.0
2024-06-13 10:10:00,501.5,501.52,500.22,500.22,3275.0,501.5,501.52,500.22,500.22,3275.0
2024-06-13 10:15:00,501.95,502.02,500.7,501.25,1138.0,501.95,502.02,500.7,501.25,1138.0
2024-06-13 10:20:00,501.42,502.44,501.12,501.96,2924.0,501.42,502.44,501.12,501.96,2924.0
2024-06-13 10:25:00,502.31,502.31,500.4,500.4,1396.0,502.31,502.31,500.4,500.4,1396.0
2024-06-13 10:30:00,499.97,501.74,499.71,501.74,2031.0,499.97,501.74,499.71,501.74,2031.0
2024-06-13 10:35:00,501.27,502.02,500.94,500.99,1900.0,501.27,502.02,500.94,500.99,1900.0
2024-06-13 10:40:00,501.17,501.17,499.68,500.61,1941.0,501.17,501.17,499.68,500.61,1941.0
2024-06-13 10:45:00,501.0,502.05,500.73,502.0,799.0,501.0,502.05,500.73,502.0,799.0
2024-06-13 10:50:00,501.51,502.79,501.51,501.8,2290.0,501.51,502.79,501.51,501.8,2290.0
2024-06-13 10:55:00,502.14,502.22,501.78,501.78,918.0,502.14,502.22,501.78,501.78,918.0
2024-06-13 11:00:00,501.95,501.95,501.91,501.92,300.0,501.95,501.95,501.91,501.92,300.0
2024-06-13 11:05:00,502.43,502.76,502.43,502.66,1100.0,502.43,502.76,502.43,502.66,1100.0
2024-06-13 11:10:00,502.76,503.06,500.0,500.01,3307.0,502.76,503.06,500.0,500.01,3307.0
2024-06-13 11:15:00,500.87,500.87,499.78,500.23,2944.0,500.87,500.87,499.78,500.23,2944.0
2024-06-13 11:20:00,501.15,501.15,500.38,500.38,600.0,501.15,501.15,500.38,500.38,600.0
2024-06-13 11:25:00,499.89,500.55,499.87,500.43,4358.0,499.89,500.55,499.87,500.43,4358.0
2024-06-13 11:30:00,500.93,500.99,500.93,500.99,300.0,500.93,500.99,500.93,500.99,300.0
2024-06-13 11:35:00,500.07,500.51,499.91,499.92,1750.0,500.07,500.51,499.91,499.92,1750.0
2024-06-13 11:40:00,500.55,500.56,499.98,499.98,700.0,500.55,500.56,499.98,499.98,700.0
2024-06-13 11:45:00,499.57,499.57,499.17,499.18,225.0,499.57,499.57,499.17,499.18,225.0
2024-06-13 11:50:00,498.45,498.45,498.1,498.11,1356.0,498.45,498.45,498.1,498.11,1356.0
2024-06-13 11:55:00,497.96,497.96,497.96,497.96,100.0,497.96,497.96,497.96,497.96,100.0
2024-06-13 12:00:00,498.01,499.38,498.01,499.38,2650.0,498.01,499.38,498.01,499.38,2650.0
2024-06-13 12:05:00,498.78,498.78,498.37,498.37,483.0,498.78,498.78,498.37,498.37,483.0
2024-06-13 12:10:00,497.16,498.82,497.16,498.82,800.0,497.16,498.82,497.16,498.82,800.0
2024-06-13 12:15:00,498.89,500.42,498.89,500.29,2500.0,498.89,500.42,498.89,500.29,2500.0
2024-06-13 12:20:00,500.09,500.09,499.8,499.88,2264.0,500.09,500.09,499.8,499.88,2264.0
2024-06-13 12:25:00,500.24,500.24,500.23,500.23,750.0,500.24,500.24,500.23,500.23,750.0
2024-06-13 12:30:00,500.44,501.22,499.87,501.22,3047.0,500.44,501.22,499.87,501.22,3047.0
2024-06-13 12:35:00,501.47,501.71,501.47,501.71,600.0,501.47,501.71,501.47,501.71,600.0
2024-06-13 12:40:00,501.42,502.2,501.42,502.2,1100.0,501.42,502.2,501.42,502.2,1100.0
2024-06-13 12:45:00,501.85,502.2,501.69,501.69,400.0,501.85,502.2,501.69,501.69,400.0
2024-06-13 12:50:00,501.49,502.04,500.8,502.01,1200.0,501.49,502.04,500.8,502.01,1200.0
2024-06-13 12:55:00,501.7,501.7,501.09,501.34,1200.0,501.7,501.7,501.09,501.34,1200.0
2024-06-13 13:00:00,500.8,501.22,500.8,501.22,300.0,500.8,501.22,500.8,501.22,300.0
2024-06-13 13:05:00,501.91,501.91,501.56,501.73,847.0,501.91,501.91,501.56,501.73,847.0
2024-06-13 13:10:00,501.73,501.73,501.73,501.73,0.0,501.73,501.73,501.73,501.73,0.0
2024-06-13 13:15:00,501.56,501.7,501.08,501.7,1054.0,501.56,501.7,501.08,501.7,1054.0
2024-06-13 13:20:00,501.34,501.34,501.34,501.34,100.0,501.34,501.34,501.34,501.34,100.0
2024-06-13 13:25:00,501.7,501.7,501.6,501.6,200.0,501.7,501.7,501.6,501.6,200.0
2024-06-13 13:30:00,501.62,501.92,501.54,501.75,912.0,501.62,501.92,501.54,501.75,912.0
2024-06-13 13:35:00,501.73,502.3,501.73,502.22,2723.0,501.73,502.3,501.73,502.22,2723.0
2024-06-13 13:40:00,502.22,503.63,502.21,503.41,3627.0,502.22,503.63,502.21,503.41,3627.0
2024-06-13 13:45:00,503.27,504.9,503.18,504.9,5172.0,503.27,504.9,503.18,504.9,5172.0
2024-06-13 13:50:00,504.5,504.7,503.97,504.37,2443.0,504.5,504.7,503.97,504.37,2443.0
2024-06-13 13:55:00,504.86,504.86,503.13,503.5,1250.0,504.86,504.86,503.13,503.5,1250.0
2024-06-13 14:00:00,503.23,503.23,502.95,502.95,800.0,503.23,503.23,502.95,502.95,800.0
2024-06-13 14:05:00,503.31,503.35,503.31,503.35,300.0,503.31,503.35,503.31,503.35,300.0
2024-06-13 14:10:00,503.46,503.46,503.06,503.37,1277.0,503.46,503.46,503.06,503.37,1277.0
2024-06-13 14:15:00,502.85,502.85,502.85,502.85,100.0,502.85,502.85,502.85,502.85,100.0
2024-06-13 14:20:00,502.88,502.88,502.87,502.88,100.0,502.88,502.88,502.87,502.88,100.0
2024-06-13 14:25:00,502.87,502.87,502.1,502.3,1700.0,502.87,502.87,502.1,502.3,1700.0
2024-06-13 14:30:00,502.1,502.42,502.1,502.42,600.0,502.1,502.42,502.1,502.42,600.0
2024-06-13 14:35:00,502.65,503.4,502.65,503.01,1724.0,502.65,503.4,502.65,503.01,1724.0
2024-06-13 14:40:00,503.41,503.97,503.41,503.97,854.0,503.41,503.97,503.41,503.97,854.0
2024-06-13 14:45:00,503.95,503.99,503.67,503.81,1698.0,503.95,503.99,503.67,503.81,1698.0
2024-06-13 14:50:00,503.41,503.7,503.31,503.7,401.0,503.41,503.7,503.31,503.7,401.0
2024-06-13 14:55:00,503.95,503.95,503.25,503.25,500.0,503.95,503.95,503.25,503.25,500.0
2024-06-13 15:00:00,502.4,502.88,502.3,502.8,1288.0,502.4,502.88,502.3,502.8,1288.0
2024-06-13 15:05:00,502.47,502.92,502.47,502.92,211.0,502.47,502.92,502.47,502.92,211.0
2024-06-13 15:10:00,502.78,503.39,502.77,503.23,900.0,502.78,503.39,502.77,503.23,900.0
2024-06-13 15:15:00,503.4,504.48,503.36,504.34,900.0,503.4,504.48,503.36,504.34,900.0
2024-06-13 15:20:00,504.46,504.94,504.46,504.94,1100.0,504.46,504.94,504.46,504.94,1100.0
2024-06-13 15:25:00,505.19,505.36,504.71,505.05,4633.0,505.19,505.36,504.71,505.05,4633.0
2024-06-13 15:30:00,505.0,505.77,504.36,505.41,3646.0,505.0,505.77,504.36,505.41,3646.0
2024-06-13 15:35:00,505.45,505.46,504.6,504.66,1803.0,505.45,505.46,504.6,504.66,1803.0
2024-06-13 15:40:00,504.49,505.23,504.25,505.06,2073.0,504.49,505.23,504.25,505.06,2073.0
2024-06-13 15:45:00,505.06,506.09,505.06,506.08,2482.0,505.06,506.09,505.06,506.08,2482.0
2024-06-13 15:50:00,506.29,506.99,506.2,506.64,7113.0,506.29,506.99,506.2,506.64,7113.0
2024-06-13 15:55:00,506.91,507.25,505.75,505.75,29201.0,506.91,507.25,505.75,505.75,29201.0
2024-06-14 09:30:00,504.13,508.41,503.89,503.89,5850.0,504.13,508.41,503.89,503.89,5850.0
2024-06-14 09:35:00,508.48,508.56,508.47,508.56,200.0,508.48,508.56,508.47,508.56,200.0
2024-06-14 09:40:00,508.64,508.9,505.38,506.48,2252.0,508.64,508.9,505.38,506.48,2252.0
2024-06-14 09:45:00,506.38,506.39,505.61,505.61,334.0,506.38,506.39,505.61,505.61,334.0
2024-06-14 09:50:00,504.54,506.12,504.54,506.12,2400.0,504.54,506.12,504.54,506.12,2400.0
2024-06-14 09:55:00,506.19,506.52,505.55,506.1,1200.0,506.19,506.52,505.55,506.1,1200.0
2024-06-14 10:00:00,505.39,506.1,503.86,504.65,2504.0,505.39,506.1,503.86,504.65,2504.0
2024-06-14 10:05:00,504.21,504.7,502.78,504.16,1200.0,504.21,504.7,502.78,504.16,1200.0
2024-06-14 10:10:00,503.42,506.11,503.42,506.11,1015.0,503.42,506.11,503.42,506.11,1015.0
2024-06-14 10:15:00,505.91,506.67,505.65,505.83,2836.0,505.91,506.67,505.65,505.83,2836.0
2024-06-14 10:20:00,505.11,506.06,505.11,506.06,800.0,505.11,506.06,505.11,506.06,800.0
2024-06-14 10:25:00,504.94,506.08,504.94,506.06,800.0,504.94,506.08,504.94,506.06,800.0
2024-06-14 10:30:00,505.11,505.11,504.13,504.13,670.0,505.11,505.11,504.13,504.13,670.0
2024-06-14 10:35:00,505.43,505.43,505.05,505.05,500.0,505.43,505.43,505.05,505.05,500.0
2024-06-14 10:40:00,505.27,506.15,505.26,505.64,900.0,505.27,506.15,505.26,505.64,900.0
2024-06-14 10:45:00,506.15,506.39,505.47,505.54,2200.0,506.15,506.39,505.47,505.54,2200.0
2024-06-14 10:50:00,505.47,505.47,505.04,505.39,401.0,505.47,505.47,505.04,505.39,401.0
2024-06-14 10:55:00,505.92,505.92,505.82,505.82,200.0,505.92,505.92,505.82,505.82,200.0
2024-06-14 11:00:00,506.12,506.66,505.87,506.26,611.0,506.12,506.66,505.87,506.26,611.0
2024-06-14 11:05:00,505.86,505.86,505.04,505.04,1062.0,505.86,505.86,505.04,505.04,1062.0
2024-06-14 11:10:00,505.06,505.65,505.02,505.02,800.0,505.06,505.65,505.02,505.02,800.0
2024-06-14 11:15:00,504.95,504.95,504.02,504.03,500.0,504.95,504.95,504.02,504.03,500.0
2024-06-14 11:20:00,503.76,503.76,502.75,502.92,1000.0,503.76,503.76,502.75,502.92,1000.0
2024-06-14 11:25:00,502.84,502.84,502.14,502.14,2447.0,502.84,502.84,502.14,502.14,2447.0
2024-06-14 11:30:00,502.3,502.51,500.52,500.52,5282.0,502.3,502.51,500.52,500.52,5282.0
2024-06-14 11:35:00,500.89,501.93,500.68,501.31,2557.0,500.89,501.93,500.68,501.31,2557.0
2024-06-14 11:40:00,501.5,502.22,501.49,501.81,2217.0,501.5,502.22,501.49,501.81,2217.0
2024-06-14 11:45:00,502.0,502.14,501.84,502.0,723.0,502.0,502.14,501.84,502.0,723.0
2024-06-14 11:50:00,501.81,501.97,501.81,501.97,365.0,501.81,501.97,501.81,501.97,365.0
2024-06-14 11:55:00,501.69,502.0,501.59,501.92,1957.0,501.69,502.0,501.59,501.92,1957.0
2024-06-14 12:00:00,502.0,503.85,501.83,503.52,7979.0,502.0,503.85,501.83,503.52,7979.0
2024-06-14 12:05:00,503.06,504.08,503.02,503.61,1427.0,503.06,504.08,503.02,503.61,1427.0
2024-06-14 12:10:00,503.6,505.29,503.59,505.29,600.0,503.6,505.29,503.59,505.29,600.0
2024-06-14 12:15:00,505.29,505.29,504.58,504.88,1300.0,505.29,505.29,504.58,504.88,1300.0
2024-06-14 12:20:00,504.49,504.49,503.21,503.22,2073.0,504.49,504.49,503.21,503.22,2073.0
2024-06-14 12:25:00,503.22,503.22,503.22,503.22,0.0,503.22,503.22,503.22,503.22,0.0
2024-06-14 12:30:00,503.0,503.58,501.37,502.09,4211.0,503.0,503.58,501.37,502.09,4211.0
2024-06-14 12:35:00,502.03,502.94,502.03,502.94,879.0,502.03,502.94,502.03,502.94,879.0
2024-06-14 12:40:00,502.8,502.89,502.65,502.89,800.0,502.8,502.89,502.65,502.89,800.0
2024-06-14 12:45:00,503.61,503.63,503.01,503.49,2200.0,503.61,503.63,503.01,503.49,2200.0
2024-06-14 12:50:00,504.03,504.03,503.32,503.32,1501.0,504.03,504.03,503.32,503.32,1501.0
2024-06-14 12:55:00,504.94,504.94,504.72,504.72,200.0,504.94,504.94,504.72,504.72,200.0
2024-06-14 13:00:00,504.78,505.09,504.78,505.09,500.0,504.78,505.09,504.78,505.09,500.0
2024-06-14 13:05:00,505.19,505.19,504.54,504.82,1000.0,505.19,505.19,504.54,504.82,1000.0
2024-06-14 13:10:00,504.8,504.8,504.8,504.8,100.0,504.8,504.8,504.8,504.8,100.0
2024-06-14 13:15:00,505.32,505.32,504.67,504.99,1022.0,505.32,505.32,504.67,504.99,1022.0
2024-06-14 13:20:00,505.34,505.34,504.08,504.37,1800.0,505.34,505.34,504.08,504.37,1800.0
2024-06-14 13:25:00,504.77,504.77,504.76,504.77,200.0,504.77,504.77,504.76,504.77,200.0
2024-06-14 13:30:00,504.77,504.77,504.69,504.77,371.0,504.77,504.77,504.69,504.77,371.0
2024-06-14 13:35:00,504.97,505.63,504.97,505.59,1027.0,504.97,505.63,504.97,505.59,1027.0
2024-06-14 13:40:00,505.46,505.46,505.46,505.46,100.0,505.46,505.46,505.46,505.46,100.0
2024-06-14 13:45:00,505.46,505.46,505.46,505.46,0.0,505.46,505.46,505.46,505.46,0.0
2024-06-14 13:50:00,504.62,505.12,504.6,505.12,556.0,504.62,505.12,504.6,505.12,556.0
2024-06-14 13:55:00,504.91,504.91,504.78,504.79,718.0,504.91,504.91,504.78,504.79,718.0
2024-06-14 14:00:00,503.89,504.55,503.89,504.55,334.0,503.89,504.55,503.89,504.55,334.0
2024-06-14 14:05:00,503.8,504.54,503.8,503.89,1000.0,503.8,504.54,503.8,503.89,1000.0
2024-06-14 14:10:00,503.55,503.61,503.47,503.6,480.0,503.55,503.61,503.47,503.6,480.0
2024-06-14 14:15:00,503.68,503.8,503.14,503.8,1192.0,503.68,503.8,503.14,503.8,1192.0
2024-06-14 14:20:00,503.59,503.82,503.59,503.82,565.0,503.59,503.82,503.59,503.82,565.0
2024-06-14 14:25:00,504.07,504.39,503.78,504.39,955.0,504.07,504.39,503.78,504.39,955.0
2024-06-14 14:30:00,503.96,503.96,503.92,503.95,300.0,503.96,503.96,503.92,503.95,300.0
2024-06-14 14:35:00,503.72,503.72,503.72,503.72,100.0,503.72,503.72,503.72,503.72,100.0
2024-06-14 14:40:00,504.0,504.35,503.82,504.35,817.0,504.0,504.35,503.82,504.35,817.0
2024-06-14 14:45:00,504.45,504.64,504.16,504.16,1800.0,504.45,504.64,504.16,504.16,1800.0
2024-06-14 14:50:00,504.69,504.69,504.69,504.69,100.0,504.69,504.69,504.69,504.69,100.0
2024-06-14 14:55:00,504.32,504.32,504.08,504.24,398.0,504.32,504.32,504.08,504.24,398.0
2024-06-14 15:00:00,504.43,504.43,504.43,504.43,100.0,504.43,504.43,504.43,504.43,100.0
2024-06-14 15:05:00,504.72,504.99,504.61,504.99,1133.0,504.72,504.99,504.61,504.99,1133.0
2024-06-14 15:10:00,505.1,505.1,504.24,504.24,2000.0,505.1,505.1,504.24,504.24,2000.0
2024-06-14 15:15:00,504.12,504.12,504.12,504.12,100.0,504.12,504.12,504.12,504.12,100.0
2024-06-14 15:20:00,504.87,505.0,504.63,505.0,415.0,504.87,505.0,504.63,505.0,415.0
2024-06-14 15:25:00,504.73,504.73,504.54,504.63,1100.0,504.73,504.73,504.54,504.63,1100.0
2024-06-14 15:30:00,504.53,504.92,504.35,504.92,1400.0,504.53,504.92,504.35,504.92,1400.0
2024-06-14 15:35:00,504.56,504.63,503.95,504.11,2000.0,504.56,504.63,503.95,504.11,2000.0
2024-06-14 15:40:00,503.91,503.91,503.5,503.52,400.0,503.91,503.91,503.5,503.52,400.0
2024-06-14 15:45:00,503.7,504.13,503.7,503.94,832.0,503.7,504.13,503.7,503.94,832.0
2024-06-14 15:50:00,504.19,504.51,502.56,503.65,16393.0,504.19,504.51,502.56,503.65,16393.0
2024-06-14 15:55:00,503.48,504.0,503.08,503.88,19977.0,503.48,504.0,503.08,503.88,19977.0
2024-06-17 09:30:00,499.7,503.32,499.7,502.18,5190.0,499.7,503.32,499.7,502.18,5190.0
2024-06-17 09:35:00,502.44,503.23,502.43,503.23,300.0,502.44,503.23,502.43,503.23,300.0
2024-06-17 09:40:00,503.23,503.23,498.21,498.91,11088.0,503.23,503.23,498.21,498.91,11088.0
2024-06-17 09:45:00,500.16,500.16,496.81,496.81,1003.0,500.16,500.16,496.81,496.81,1003.0
2024-06-17 09:50:00,497.35,498.87,496.69,498.1,2383.0,497.35,498.87,496.69,498.1,2383.0
2024-06-17 09:55:00,498.15,498.15,497.42,497.95,1400.0,498.15,498.15,497.42,497.95,1400.0
2024-06-17 10:00:00,497.25,497.25,495.85,496.49,1174.0,497.25,497.25,495.85,496.49,1174.0
2024-06-17 10:05:00,495.68,498.56,495.67,498.36,1860.0,495.68,498.56,495.67,498.36,1860.0
2024-06-17 10:10:00,498.16,498.16,497.42,497.42,600.0,498.16,498.16,497.42,497.42,600.0
2024-06-17 10:15:00,498.19,498.94,497.92,498.41,1700.0,498.19,498.94,497.92,498.41,1700.0
2024-06-17 10:20:00,498.2,498.78,498.06,498.14,1933.0,498.2,498.78,498.06,498.14,1933.0
2024-06-17 10:25:00,498.71,498.71,497.31,498.29,3947.0,498.71,498.71,497.31,498.29,3947.0
2024-06-17 10:30:00,497.7,498.59,497.69,498.41,1050.0,497.7,498.59,497.69,498.41,1050.0
2024-06-17 10:35:00,498.37,498.37,496.29,496.55,3100.0,498.37,498.37,496.29,496.55,3100.0
2024-06-17 10:40:00,495.98,496.48,495.54,496.27,4097.0,495.98,496.48,495.54,496.27,4097.0
2024-06-17 10:45:00,497.12,497.5,496.7,497.5,1000.0,497.12,497.5,496.7,497.5,1000.0
2024-06-17 10:50:00,498.36,499.15,498.36,499.15,900.0,498.36,499.15,498.36,499.15,900.0
2024-06-17 10:55:00,499.32,499.38,498.78,498.91,900.0,499.32,499.38,498.78,498.91,900.0
2024-06-17 11:00:00,498.6,498.68,497.41,497.91,1813.0,498.6,498.68,497.41,497.91,1813.0
2024-06-17 11:05:00,498.47,498.47,497.62,497.82,480.0,498.47,498.47,497.62,497.82,480.0
2024-06-17 11:10:00,497.41,497.93,497.39,497.93,1193.0,497.41,497.93,497.39,497.93,1193.0
2024-06-17 11:15:00,498.17,498.54,497.76,497.76,2016.0,498.17,498.54,497.76,497.76,2016.0
2024-06-17 11:20:00,497.24,497.77,497.19,497.77,935.0,497.24,497.77,497.19,497.77,935.0
2024-06-17 11:25:00,498.0,498.01,497.88,497.88,412.0,498.0,498.01,497.88,497.88,412.0
2024-06-17 11:30:00,497.56,497.68,497.43,497.43,658.0,497.56,497.68,497.43,497.43,658.0
2024-06-17 11:35:00,497.81,497.81,497.47,497.47,400.0,497.81,497.81,497.47,497.47,400.0
2024-06-17 11:40:00,497.47,497.47,497.47,497.47,0.0,497.47,497.47,497.47,497.47,0.0
2024-06-17 11:45:00,497.8,497.8,497.12,497.22,1824.0,497.8,497.8,497.12,497.22,1824.0
2024-06-17 11:50:00,496.72,497.21,496.71,496.75,1200.0,496.72,497.21,496.71,496.75,1200.0
2024-06-17 11:55:00,496.63,497.19,496.63,497.08,2200.0,496.63,497.19,496.63,497.08,2200.0
2024-06-17 12:00:00,497.4,498.13,497.39,498.13,1250.0,497.4,498.13,497.39,498.13,1250.0
2024-06-17 12:05:00,497.75,497.76,497.75,497.75,711.0,497.75,497.76,497.75,497.75,711.0
2024-06-17 12:10:00,498.13,498.76,498.13,498.76,689.0,498.13,498.76,498.13,498.76,689.0
2024-06-17 12:15:00,498.85,498.85,498.42,498.45,1102.0,498.85,498.85,498.42,498.45,1102.0
2024-06-17 12:20:00,498.57,498.57,497.34,498.13,702.0,498.57,498.57,497.34,498.13,702.0
2024-06-17 12:25:00,498.19,499.14,498.19,499.14,1626.0,498.19,499.14,498.19,499.14,1626.0
2024-06-17 12:30:00,499.14,499.14,499.14,499.14,0.0,499.14,499.14,499.14,499.14,0.0
2024-06-17 12:35:00,498.44,498.44,498.36,498.36,200.0,498.44,498.44,498.36,498.36,200.0
2024-06-17 12:40:00,498.19,498.19,498.19,498.19,109.0,498.19,498.19,498.19,498.19,109.0
2024-06-17 12:45:00,498.47,499.65,498.47,499.65,1004.0,498.47,499.65,498.47,499.65,1004.0
2024-06-17 12:50:00,500.31,500.31,500.01,500.01,350.0,500.31,500.31,500.01,500.01,350.0
2024-06-17 12:55:00,499.84,499.93,499.74,499.93,1038.0,499.84,499.93,499.74,499.93,1038.0
2024-06-17 13:00:00,499.69,499.79,498.94,498.94,1198.0,499.69,499.79,498.94,498.94,1198.0
2024-06-17 13:05:00,498.87,499.5,498.73,499.5,1492.0,498.87,499.5,498.73,499.5,1492.0
2024-06-17 13:10:00,499.49,499.93,499.28,499.28,1501.0,499.49,499.93,499.28,499.28,1501.0
2024-06-17 13:15:00,499.45,500.49,499.44,500.48,2493.0,499.45,500.49,499.44,500.48,2493.0
2024-06-17 13:20:00,500.05,500.05,499.38,499.39,815.0,500.05,500.05,499.38,499.39,815.0
2024-06-17 13:25:00,499.39,500.47,499.35,500.47,2970.0,499.39,500.47,499.35,500.47,2970.0
2024-06-17 13:30:00,500.2,500.74,500.19,500.74,1704.0,500.2,500.74,500.19,500.74,1704.0
2024-06-17 13:35:00,501.12,501.58,500.97,500.97,1456.0,501.12,501.58,500.97,500.97,1456.0
2024-06-17 13:40:00,500.58,500.94,500.23,500.23,800.0,500.58,500.94,500.23,500.23,800.0
2024-06-17 13:45:00,501.14,501.31,500.44,500.44,1600.0,501.14,501.31,500.44,500.44,1600.0
2024-06-17 13:50:00,500.5,501.54,500.5,501.54,1671.0,500.5,501.54,500.5,501.54,1671.0
2024-06-17 13:55:00,501.34,502.13,501.33,502.13,8492.0,501.34,502.13,501.33,502.13,8492.0
2024-06-17 14:00:00,502.13,503.03,502.08,503.03,1595.0,502.13,503.03,502.08,503.03,1595.0
2024-06-17 14:05:00,503.0,503.1,503.0,503.1,300.0,503.0,503.1,503.0,503.1,300.0
2024-06-17 14:10:00,503.11,503.47,502.46,503.15,3575.0,503.11,503.47,502.46,503.15,3575.0
2024-06-17 14:15:00,503.3,503.91,502.95,502.95,1401.0,503.3,503.91,502.95,502.95,1401.0
2024-06-17 14:20:00,503.18,503.62,503.18,503.49,3570.0,503.18,503.62,503.18,503.49,3570.0
2024-06-17 14:25:00,503.55,504.32,503.54,504.09,1314.0,503.55,504.32,503.54,504.09,1314.0
2024-06-17 14:30:00,504.5,504.94,504.09,504.44,6331.0,504.5,504.94,504.09,504.44,6331.0
2024-06-17 14:35:00,502.99,502.99,502.11,502.15,819.0,502.99,502.99,502.11,502.15,819.0
2024-06-17 14:40:00,502.26,503.48,502.26,503.48,3900.0,502.26,503.48,502.26,503.48,3900.0
2024-06-17 14:45:00,503.55,503.63,502.78,503.12,2993.0,503.55,503.63,502.78,503.12,2993.0
2024-06-17 14:50:00,503.65,503.7,503.65,503.7,300.0,503.65,503.7,503.65,503.7,300.0
2024-06-17 14:55:00,503.38,503.38,502.91,502.91,1348.0,503.38,503.38,502.91,502.91,1348.0
2024-06-17 15:00:00,502.91,503.28,502.91,502.92,1541.0,502.91,503.28,502.91,502.92,1541.0
2024-06-17 15:05:00,503.06,504.0,503.06,503.79,3254.0,503.06,504.0,503.06,503.79,3254.0
2024-06-17 15:10:00,504.11,504.52,503.98,504.39,2905.0,504.11,504.52,503.98,504.39,2905.0
2024-06-17 15:15:00,504.4,504.4,504.09,504.09,1403.0,504.4,504.4,504.09,504.09,1403.0
2024-06-17 15:20:00,504.39,504.39,503.91,503.98,1752.0,504.39,504.39,503.91,503.98,1752.0
2024-06-17 15:25:00,504.43,504.9,503.91,504.18,3582.0,504.43,504.9,503.91,504.18,3582.0
2024-06-17 15:30:00,504.14,504.14,503.71,503.79,2696.0,504.14,504.14,503.71,503.79,2696.0
2024-06-17 15:35:00,503.76,504.18,502.73,502.73,2760.0,503.76,504.18,502.73,502.73,2760.0
2024-06-17 15:40:00,502.65,503.71,502.65,503.02,6770.0,502.65,503.71,502.65,503.02,6770.0
2024-06-17 15:45:00,502.93,503.29,502.14,502.14,4445.0,502.93,503.29,502.14,502.14,4445.0
2024-06-17 15:50:00,502.03,503.63,501.72,503.47,15545.0,502.03,503.63,501.72,503.47,15545.0
2024-06-17 15:55:00,503.44,504.67,503.35,504.45,17725.0,503.44,504.67,503.35,504.45,17725.0
2024-06-18 09:30:00,501.08,502.62,497.88,501.44,5793.0,501.08,502.62,497.88,501.44,5793.0
2024-06-18 09:35:00,501.87,503.46,500.4,503.46,800.0,501.87,503.46,500.4,503.46,800.0
2024-06-18 09:40:00,503.46,503.46,500.59,502.47,1100.0,503.46,503.46,500.59,502.47,1100.0
2024-06-18 09:45:00,501.94,502.06,500.33,502.01,1201.0,501.94,502.06,500.33,502.01,1201.0
2024-06-18 09:50:00,502.53,503.5,502.53,503.5,400.0,502.53,503.5,502.53,503.5,400.0
2024-06-18 09:55:00,503.76,504.0,499.64,500.43,2528.0,503.76,504.0,499.64,500.43,2528.0
2024-06-18 10:00:00,500.43,502.27,500.42,501.43,1200.0,500.43,502.27,500.42,501.43,1200.0
2024-06-18 10:05:00,502.05,502.36,500.88,502.06,2285.0,502.05,502.36,500.88,502.06,2285.0
2024-06-18 10:10:00,502.11,503.04,502.11,502.62,600.0,502.11,503.04,502.11,502.62,600.0
2024-06-18 10:15:00,502.58,503.06,501.45,502.37,4153.0,502.58,503.06,501.45,502.37,4153.0
2024-06-18 10:20:00,502.0,502.0,501.75,501.87,600.0,502.0,502.0,501.75,501.87,600.0
2024-06-18 10:25:00,501.13,502.34,501.13,501.45,2300.0,501.13,502.34,501.13,501.45,2300.0
2024-06-18 10:30:00,501.96,502.55,501.91,502.55,1320.0,501.96,502.55,501.91,502.55,1320.0
2024-06-18 10:35:00,502.67,502.67,501.3,501.76,1100.0,502.67,502.67,501.3,501.76,1100.0
2024-06-18 10:40:00,502.33,502.71,501.53,502.71,1385.0,502.33,502.71,501.53,502.71,1385.0
2024-06-18 10:45:00,502.83,502.83,502.82,502.83,100.0,502.83,502.83,502.82,502.83,100.0
2024-06-18 10:50:00,502.91,503.34,502.91,503.05,900.0,502.91,503.34,502.91,503.05,900.0
2024-06-18 10:55:00,503.14,503.5,503.13,503.5,203.0,503.14,503.5,503.13,503.5,203.0
2024-06-18 11:00:00,503.03,503.25,502.99,503.25,1521.0,503.03,503.25,502.99,503.25,1521.0
2024-06-18 11:05:00,502.92,502.92,501.92,502.21,1554.0,502.92,502.92,501.92,502.21,1554.0
2024-06-18 11:10:00,502.26,502.95,502.25,502.95,1901.0,502.26,502.95,502.25,502.95,1901.0
2024-06-18 11:15:00,503.07,503.09,502.92,502.93,301.0,503.07,503.09,502.92,502.93,301.0
2024-06-18 11:20:00,502.76,502.76,502.26,502.26,700.0,502.76,502.76,502.26,502.26,700.0
2024-06-18 11:25:00,501.77,501.77,501.77,501.77,100.0,501.77,501.77,501.77,501.77,100.0
2024-06-18 11:30:00,502.09,503.53,502.07,503.53,1100.0,502.09,503.53,502.07,503.53,1100.0
2024-06-18 11:35:00,503.69,503.69,503.38,503.38,400.0,503.69,503.69,503.38,503.38,400.0
2024-06-18 11:40:00,502.78,503.68,502.78,503.68,600.0,502.78,503.68,502.78,503.68,600.0
2024-06-18 11:45:00,504.0,504.23,504.0,504.14,929.0,504.0,504.23,504.0,504.14,929.0
2024-06-18 11:50:00,504.31,504.32,503.55,503.56,1266.0,504.31,504.32,503.55,503.56,1266.0
2024-06-18 11:55:00,503.9,503.9,503.7,503.7,400.0,503.9,503.9,503.7,503.7,400.0
2024-06-18 12:00:00,503.91,503.91,503.91,503.91,100.0,503.91,503.91,503.91,503.91,100.0
2024-06-18 12:05:00,503.93,504.06,503.86,504.06,324.0,503.93,504.06,503.86,504.06,324.0
2024-06-18 12:10:00,504.03,504.03,503.2,503.2,1100.0,504.03,504.03,503.2,503.2,1100.0
2024-06-18 12:15:00,503.28,503.28,502.16,502.75,1924.0,503.28,503.28,502.16,502.75,1924.0
2024-06-18 12:20:00,503.14,503.24,503.14,503.24,300.0,503.14,503.24,503.14,503.24,300.0
2024-06-18 12:25:00,503.62,504.56,503.62,504.12,1379.0,503.62,504.56,503.62,504.12,1379.0
2024-06-18 12:30:00,503.87,504.26,503.76,503.95,437.0,503.87,504.26,503.76,503.95,437.0
2024-06-18 12:35:00,504.24,504.24,503.94,503.95,300.0,504.24,504.24,503.94,503.95,300.0
2024-06-18 12:40:00,504.26,504.65,504.13,504.65,400.0,504.26,504.65,504.13,504.65,400.0
2024-06-18 12:45:00,504.47,504.47,503.62,503.62,792.0,504.47,504.47,503.62,503.62,792.0
2024-06-18 12:50:00,503.69,503.69,502.95,503.38,2826.0,503.69,503.69,502.95,503.38,2826.0
2024-06-18 12:55:00,503.78,504.26,503.53,504.19,2110.0,503.78,504.26,503.53,504.19,2110.0
2024-06-18 13:00:00,503.64,504.01,503.55,504.01,630.0,503.64,504.01,503.55,504.01,630.0
2024-06-18 13:05:00,503.61,503.83,503.61,503.78,500.0,503.61,503.83,503.61,503.78,500.0
2024-06-18 13:10:00,503.73,504.09,503.73,504.09,400.0,503.73,504.09,503.73,504.09,400.0
2024-06-18 13:15:00,503.98,503.98,503.74,503.79,1448.0,503.98,503.98,503.74,503.79,1448.0
2024-06-18 13:20:00,503.8,504.13,503.67,503.74,1010.0,503.8,504.13,503.67,503.74,1010.0
2024-06-18 13:25:00,503.9,503.9,503.49,503.68,632.0,503.9,503.9,503.49,503.68,632.0
2024-06-18 13:30:00,503.68,503.68,503.45,503.51,617.0,503.68,503.68,503.45,503.51,617.0
2024-06-18 13:35:00,503.62,503.77,502.9,503.43,1527.0,503.62,503.77,502.9,503.43,1527.0
2024-06-18 13:40:00,503.45,503.57,503.28,503.3,2600.0,503.45,503.57,503.28,503.3,2600.0
2024-06-18 13:45:00,503.44,503.51,503.23,503.51,800.0,503.44,503.51,503.23,503.51,800.0
2024-06-18 13:50:00,503.7,503.77,502.85,503.45,1448.0,503.7,503.77,502.85,503.45,1448.0
2024-06-18 13:55:00,503.21,503.21,502.94,503.06,400.0,503.21,503.21,502.94,503.06,400.0
2024-06-18 14:00:00,503.03,503.03,502.55,502.63,1039.0,503.03,503.03,502.55,502.63,1039.0
2024-06-18 14:05:00,502.64,503.88,502.64,503.88,2160.0,502.64,503.88,502.64,503.88,2160.0
2024-06-18 14:10:00,503.78,503.78,503.32,503.47,921.0,503.78,503.78,503.32,503.47,921.0
2024-06-18 14:15:00,503.47,503.69,503.46,503.68,700.0,503.47,503.69,503.46,503.68,700.0
2024-06-18 14:20:00,503.8,503.85,503.51,503.69,1329.0,503.8,503.85,503.51,503.69,1329.0
2024-06-18 14:25:00,503.7,503.7,503.32,503.34,1430.0,503.7,503.7,503.32,503.34,1430.0
2024-06-18 14:30:00,503.34,504.33,503.33,504.33,1500.0,503.34,504.33,503.33,504.33,1500.0
2024-06-18 14:35:00,504.66,504.66,504.48,504.59,673.0,504.66,504.66,504.48,504.59,673.0
2024-06-18 14:40:00,504.59,504.62,504.4,504.43,1035.0,504.59,504.62,504.4,504.43,1035.0
2024-06-18 14:45:00,504.17,504.36,504.11,504.36,736.0,504.17,504.36,504.11,504.36,736.0
2024-06-18 14:50:00,504.11,504.39,504.1,504.1,600.0,504.11,504.39,504.1,504.1,600.0
2024-06-18 14:55:00,504.22,504.35,504.13,504.27,5075.0,504.22,504.35,504.13,504.27,5075.0
2024-06-18 15:00:00,503.99,503.99,503.5,503.56,1362.0,503.99,503.99,503.5,503.56,1362.0
2024-06-18 15:05:00,503.44,503.55,503.18,503.19,1327.0,503.44,503.55,503.18,503.19,1327.0
2024-06-18 15:10:00,503.02,503.31,502.6,503.12,2536.0,503.02,503.31,502.6,503.12,2536.0
2024-06-18 15:15:00,503.16,503.16,502.56,502.69,1000.0,503.16,503.16,502.56,502.69,1000.0
2024-06-18 15:20:00,502.73,502.95,502.59,502.8,2045.0,502.73,502.95,502.59,502.8,2045.0
2024-06-18 15:25:00,502.97,503.11,502.58,503.03,2413.0,502.97,503.11,502.58,503.03,2413.0
2024-06-18 15:30:00,503.06,503.52,502.87,503.52,4752.0,503.06,503.52,502.87,503.52,4752.0
2024-06-18 15:35:00,503.67,504.76,503.67,504.76,2050.0,503.67,504.76,503.67,504.76,2050.0
2024-06-18 15:40:00,504.6,504.6,503.51,503.95,4513.0,504.6,504.6,503.51,503.95,4513.0
2024-06-18 15:45:00,503.66,503.66,502.85,503.19,2971.0,503.66,503.66,502.85,503.19,2971.0
2024-06-18 15:50:00,503.45,504.45,503.45,504.45,9524.0,503.45,504.45,503.45,504.45,9524.0
2024-06-18 15:55:00,503.38,504.16,502.96,503.96,16112.0,503.38,504.16,502.96,503.96,16112.0
2024-06-20 09:30:00,502.13,502.13,497.88,501.8,5731.0,502.13,502.13,497.88,501.8,5731.0
2024-06-20 09:35:00,500.29,501.0,497.88,498.55,1051.0,500.29,501.0,497.88,498.55,1051.0
2024-06-20 09:40:00,496.0,496.0,496.0,496.0,100.0,496.0,496.0,496.0,496.0,100.0
2024-06-20 09:45:00,498.38,498.5,495.11,496.15,2926.0,498.38,498.5,495.11,496.15,2926.0
2024-06-20 09:50:00,495.47,497.03,495.47,496.55,723.0,495.47,497.03,495.47,496.55,723.0
2024-06-20 09:55:00,496.36,497.55,496.3,497.19,1620.0,496.36,497.55,496.3,497.19,1620.0
2024-06-20 10:00:00,497.2,497.8,496.36,496.97,4349.0,497.2,497.8,496.36,496.97,4349.0
2024-06-20 10:05:00,497.13,498.4,497.13,498.4,600.0,497.13,498.4,497.13,498.4,600.0
2024-06-20 10:10:00,498.82,499.0,497.76,497.76,2350.0,498.82,499.0,497.76,497.76,2350.0
2024-06-20 10:15:00,498.2,498.27,497.47,498.09,957.0,498.2,498.27,497.47,498.09,957.0
2024-06-20 10:20:00,497.7,497.7,496.29,496.29,300.0,497.7,497.7,496.29,496.29,300.0
2024-06-20 10:25:00,497.04,497.04,495.89,496.78,2030.0,497.04,497.04,495.89,496.78,2030.0
2024-06-20 10:30:00,496.17,496.89,495.47,495.88,6380.0,496.17,496.89,495.47,495.88,6380.0
2024-06-20 10:35:00,495.2,495.2,495.11,495.12,500.0,495.2,495.2,495.11,495.12,500.0
2024-06-20 10:40:00,494.28,495.63,494.28,495.11,1930.0,494.28,495.63,494.28,495.11,1930.0
2024-06-20 10:45:00,496.3,496.34,495.45,495.46,7723.0,496.3,496.34,495.45,495.46,7723.0
2024-06-20 10:50:00,495.12,495.18,495.12,495.18,200.0,495.12,495.18,495.12,495.18,200.0
2024-06-20 10:55:00,494.73,496.11,494.73,496.02,1498.0,494.73,496.11,494.73,496.02,1498.0
2024-06-20 11:00:00,495.81,496.17,495.8,496.02,809.0,495.81,496.17,495.8,496.02,809.0
2024-06-20 11:05:00,495.83,496.64,495.49,495.49,5681.0,495.83,496.64,495.49,495.49,5681.0
2024-06-20 11:10:00,495.8,497.06,495.8,496.91,3135.0,495.8,497.06,495.8,496.91,3135.0
2024-06-20 11:15:00,496.86,497.06,496.49,496.5,1089.0,496.86,497.06,496.49,496.5,1089.0
2024-06-20 11:20:00,496.23,496.23,496.03,496.07,800.0,496.23,496.23,496.03,496.07,800.0
2024-06-20 11:25:00,495.93,495.93,495.48,495.53,1435.0,495.93,495.93,495.48,495.53,1435.0
2024-06-20 11:30:00,495.84,496.03,495.49,495.75,1436.0,495.84,496.03,495.49,495.75,1436.0
2024-06-20 11:35:00,495.61,496.01,495.37,495.51,2054.0,495.61,496.01,495.37,495.51,2054.0
2024-06-20 11:40:00,495.2,495.48,495.2,495.48,803.0,495.2,495.48,495.2,495.48,803.0
2024-06-20 11:45:00,495.73,496.45,495.5,496.34,6006.0,495.73,496.45,495.5,496.34,6006.0
2024-06-20 11:50:00,496.82,496.93,496.4,496.93,2287.0,496.82,496.93,496.4,496.93,2287.0
2024-06-20 11:55:00,496.89,496.92,496.61,496.92,860.0,496.89,496.92,496.61,496.92,860.0
2024-06-20 12:00:00,496.89,497.18,496.74,497.01,2160.0,496.89,497.18,496.74,497.01,2160.0
2024-06-20 12:05:00,497.03,497.08,495.81,495.82,2650.0,497.03,497.08,495.81,495.82,2650.0
2024-06-20 12:10:00,496.31,496.34,496.01,496.31,700.0,496.31,496.34,496.01,496.31,700.0
2024-06-20 12:15:00,496.26,496.26,496.13,496.14,300.0,496.26,496.26,496.13,496.14,300.0
2024-06-20 12:20:00,495.87,495.99,495.64,495.64,1100.0,495.87,495.99,495.64,495.64,1100.0
2024-06-20 12:25:00,495.34,495.74,495.31,495.37,1510.0,495.34,495.74,495.31,495.37,1510.0
2024-06-20 12:30:00,495.03,495.89,495.03,495.89,2133.0,495.03,495.89,495.03,495.89,2133.0
2024-06-20 12:35:00,495.87,495.87,495.03,495.06,600.0,495.87,495.87,495.03,495.06,600.0
2024-06-20 12:40:00,494.71,494.75,493.94,494.48,3584.0,494.71,494.75,493.94,494.48,3584.0
2024-06-20 12:45:00,494.0,495.25,493.94,495.21,3091.0,494.0,495.25,493.94,495.21,3091.0
2024-06-20 12:50:00,495.0,495.31,495.0,495.31,303.0,495.0,495.31,495.0,495.31,303.0
2024-06-20 12:55:00,495.3,495.74,495.29,495.53,1600.0,495.3,495.74,495.29,495.53,1600.0
2024-06-20 13:00:00,495.34,495.34,495.33,495.34,100.0,495.34,495.34,495.33,495.34,100.0
2024-06-20 13:05:00,495.32,495.55,495.07,495.22,1679.0,495.32,495.55,495.07,495.22,1679.0
2024-06-20 13:10:00,495.49,496.64,495.49,496.64,1999.0,495.49,496.64,495.49,496.64,1999.0
2024-06-20 13:15:00,496.63,496.7,496.19,496.19,800.0,496.63,496.7,496.19,496.19,800.0
2024-06-20 13:20:00,496.33,496.34,496.03,496.03,205.0,496.33,496.34,496.03,496.03,205.0
2024-06-20 13:25:00,495.98,496.0,495.24,495.78,3161.0,495.98,496.0,495.24,495.78,3161.0
2024-06-20 13:30:00,495.66,496.04,495.25,495.48,1482.0,495.66,496.04,495.25,495.48,1482.0
2024-06-20 13:35:00,495.67,495.9,495.12,495.68,2956.0,495.67,495.9,495.12,495.68,2956.0
2024-06-20 13:40:00,495.69,496.36,495.63,496.24,3043.0,495.69,496.36,495.63,496.24,3043.0
2024-06-20 13:45:00,496.26,496.26,495.81,495.89,3179.0,496.26,496.26,495.81,495.89,3179.0
2024-06-20 13:50:00,495.93,495.93,495.73,495.75,1367.0,495.93,495.93,495.73,495.75,1367.0
2024-06-20 13:55:00,495.65,496.77,495.65,496.77,2700.0,495.65,496.77,495.65,496.77,2700.0
2024-06-20 14:00:00,496.95,497.51,496.78,497.26,1500.0,496.95,497.51,496.78,497.26,1500.0
2024-06-20 14:05:00,497.56,497.68,497.12,497.12,2200.0,497.56,497.68,497.12,497.12,2200.0
2024-06-20 14:10:00,497.13,497.21,496.97,496.97,500.0,497.13,497.21,496.97,496.97,500.0
2024-06-20 14:15:00,497.31,497.36,496.98,497.15,3722.0,497.31,497.36,496.98,497.15,3722.0
2024-06-20 14:20:00,496.71,497.16,496.71,497.14,1600.0,496.71,497.16,496.71,497.14,1600.0
2024-06-20 14:25:00,497.13,497.56,497.12,497.46,991.0,497.13,497.56,497.12,497.46,991.0
2024-06-20 14:30:00,497.61,497.61,497.06,497.06,767.0,497.61,497.61,497.06,497.06,767.0
2024-06-20 14:35:00,497.25,497.25,496.75,496.75,400.0,497.25,497.25,496.75,496.75,400.0
2024-06-20 14:40:00,496.68,496.79,496.47,496.63,1338.0,496.68,496.79,496.47,496.63,1338.0
2024-06-20 14:45:00,496.63,497.19,496.61,497.18,2800.0,496.63,497.19,496.61,497.18,2800.0
2024-06-20 14:50:00,497.2,497.22,497.19,497.21,500.0,497.2,497.22,497.19,497.21,500.0
2024-06-20 14:55:00,497.49,497.49,496.54,497.0,1500.0,497.49,497.49,496.54,497.0,1500.0
2024-06-20 15:00:00,497.14,497.14,496.03,496.06,1257.0,497.14,497.14,496.03,496.06,1257.0
2024-06-20 15:05:00,495.72,496.35,495.51,496.12,2200.0,495.72,496.35,495.51,496.12,2200.0
2024-06-20 15:10:00,496.03,496.49,495.79,496.08,2079.0,496.03,496.49,495.79,496.08,2079.0
2024-06-20 15:15:00,495.48,495.96,495.48,495.58,900.0,495.48,495.96,495.48,495.58,900.0
2024-06-20 15:20:00,495.79,496.16,495.13,495.13,1844.0,495.79,496.16,495.13,495.13,1844.0
2024-06-20 15:25:00,495.27,495.53,495.26,495.39,4080.0,495.27,495.53,495.26,495.39,4080.0
2024-06-20 15:30:00,495.17,495.61,494.58,495.61,6394.0,495.17,495.61,494.58,495.61,6394.0
2024-06-20 15:35:00,496.39,496.39,495.66,495.86,4000.0,496.39,496.39,495.66,495.86,4000.0
2024-06-20 15:40:00,495.35,495.35,493.88,494.06,3576.0,495.35,495.35,493.88,494.06,3576.0
2024-06-20 15:45:00,493.96,494.27,493.78,493.81,1603.0,493.96,494.27,493.78,493.81,1603.0
2024-06-20 15:50:00,494.0,496.33,493.87,496.26,13994.0,494.0,496.33,493.87,496.26,13994.0
2024-06-20 15:55:00,495.97,496.35,495.43,495.99,15376.0,495.97,496.35,495.43,495.99,15376.0
2024-06-21 09:30:00,498.29,498.29,496.48,497.02,101748.0,498.29,498.29,496.48,497.02,101748.0
2024-06-21 09:35:00,495.65,495.98,495.64,495.86,1500.0,495.65,495.98,495.64,495.86,1500.0
2024-06-21 09:40:00,494.67,497.96,493.94,497.71,18567.0,494.67,497.96,493.94,497.71,18567.0
2024-06-21 09:45:00,496.82,497.85,495.74,497.85,4212.0,496.82,497.85,495.74,497.85,4212.0
2024-06-21 09:50:00,498.61,499.2,497.99,498.98,1458.0,498.61,499.2,497.99,498.98,1458.0
2024-06-21 09:55:00,498.69,498.69,498.68,498.69,100.0,498.69,498.69,498.68,498.69,100.0
2024-06-21 10:00:00,498.51,500.61,498.5,499.03,8386.0,498.51,500.61,498.5,499.03,8386.0
2024-06-21 10:05:00,497.85,497.85,496.72,496.72,1975.0,497.85,497.85,496.72,496.72,1975.0
2024-06-21 10:10:00,496.94,496.94,495.93,495.94,1135.0,496.94,496.94,495.93,495.94,1135.0
2024-06-21 10:15:00,496.37,496.6,495.5,496.25,2990.0,496.37,496.6,495.5,496.25,2990.0
2024-06-21 10:20:00,497.0,497.05,496.22,496.51,1159.0,497.0,497.05,496.22,496.51,1159.0
2024-06-21 10:25:00,496.49,497.33,496.25,496.89,3413.0,496.49,497.33,496.25,496.89,3413.0
2024-06-21 10:30:00,496.17,496.37,495.81,496.26,1700.0,496.17,496.37,495.81,496.26,1700.0
2024-06-21 10:35:00,495.79,496.53,495.79,496.19,623.0,495.79,496.53,495.79,496.19,623.0
2024-06-21 10:40:00,496.41,497.23,495.97,497.03,1896.0,496.41,497.23,495.97,497.03,1896.0
2024-06-21 10:45:00,497.49,497.5,497.02,497.03,2828.0,497.49,497.5,497.02,497.03,2828.0
2024-06-21 10:50:00,496.73,497.06,496.72,497.06,600.0,496.73,497.06,496.72,497.06,600.0
2024-06-21 10:55:00,496.55,496.57,495.81,496.55,1744.0,496.55,496.57,495.81,496.55,1744.0
2024-06-21 11:00:00,496.63,497.06,496.6,496.97,2404.0,496.63,497.06,496.6,496.97,2404.0
2024-06-21 11:05:00,496.79,496.79,496.31,496.47,1000.0,496.79,496.79,496.31,496.47,1000.0
2024-06-21 11:10:00,496.42,497.11,496.42,497.04,1500.0,496.42,497.11,496.42,497.04,1500.0
2024-06-21 11:15:00,496.75,497.0,496.42,496.79,1700.0,496.75,497.0,496.42,496.79,1700.0
2024-06-21 11:20:00,497.04,497.04,496.35,496.47,1193.0,497.04,497.04,496.35,496.47,1193.0
2024-06-21 11:25:00,496.41,496.85,495.92,496.77,1715.0,496.41,496.85,495.92,496.77,1715.0
2024-06-21 11:30:00,496.7,496.75,496.58,496.67,1074.0,496.7,496.75,496.58,496.67,1074.0
2024-06-21 11:35:00,497.17,497.18,496.82,496.92,600.0,497.17,497.18,496.82,496.92,600.0
2024-06-21 11:40:00,496.67,497.09,496.5,496.5,663.0,496.67,497.09,496.5,496.5,663.0
2024-06-21 11:45:00,496.38,496.38,495.88,495.95,1438.0,496.38,496.38,495.88,495.95,1438.0
2024-06-21 11:50:00,495.91,496.06,495.38,495.87,1600.0,495.91,496.06,495.38,495.87,1600.0
2024-06-21 11:55:00,496.53,496.53,496.4,496.49,1041.0,496.53,496.53,496.4,496.49,1041.0
2024-06-21 12:00:00,496.29,497.0,496.28,496.78,910.0,496.29,497.0,496.28,496.78,910.0
2024-06-21 12:05:00,496.51,496.58,496.19,496.2,800.0,496.51,496.58,496.19,496.2,800.0
2024-06-21 12:10:00,496.39,496.39,496.22,496.28,600.0,496.39,496.39,496.22,496.28,600.0
2024-06-21 12:15:00,496.16,496.16,495.5,495.5,300.0,496.16,496.16,495.5,495.5,300.0
2024-06-21 12:20:00,495.37,495.58,495.31,495.31,1305.0,495.37,495.58,495.31,495.31,1305.0
2024-06-21 12:25:00,495.05,495.08,494.58,494.94,1400.0,495.05,495.08,494.58,494.94,1400.0
2024-06-21 12:30:00,495.19,495.36,495.19,495.36,300.0,495.19,495.36,495.19,495.36,300.0
2024-06-21 12:35:00,496.24,496.32,496.05,496.05,700.0,496.24,496.32,496.05,496.05,700.0
2024-06-21 12:40:00,495.84,495.84,495.24,495.24,387.0,495.84,495.84,495.24,495.24,387.0
2024-06-21 12:45:00,495.32,495.37,495.27,495.28,300.0,495.32,495.37,495.27,495.28,300.0
2024-06-21 12:50:00,495.2,495.2,495.19,495.19,300.0,495.2,495.2,495.19,495.19,300.0
2024-06-21 12:55:00,494.79,494.93,494.64,494.64,400.0,494.79,494.93,494.64,494.64,400.0
2024-06-21 13:00:00,494.61,494.69,493.93,493.93,1368.0,494.61,494.69,493.93,493.93,1368.0
2024-06-21 13:05:00,494.09,494.09,493.16,493.44,2100.0,494.09,494.09,493.16,493.44,2100.0
2024-06-21 13:10:00,493.57,493.74,492.98,492.98,8803.0,493.57,493.74,492.98,492.98,8803.0
2024-06-21 13:15:00,492.57,492.76,492.57,492.75,200.0,492.57,492.76,492.57,492.75,200.0
2024-06-21 13:20:00,492.72,492.72,492.27,492.27,911.0,492.72,492.72,492.27,492.27,911.0
2024-06-21 13:25:00,492.08,492.3,491.72,491.72,600.0,492.08,492.3,491.72,491.72,600.0
2024-06-21 13:30:00,491.83,491.83,491.26,491.26,3584.0,491.83,491.83,491.26,491.26,3584.0
2024-06-21 13:35:00,491.46,491.46,490.75,490.79,9042.0,491.46,491.46,490.75,490.79,9042.0
2024-06-21 13:40:00,491.04,491.89,490.81,491.69,8781.0,491.04,491.89,490.81,491.69,8781.0
2024-06-21 13:45:00,491.8,492.08,491.18,491.98,3852.0,491.8,492.08,491.18,491.98,3852.0
2024-06-21 13:50:00,491.91,492.13,491.58,491.9,1891.0,491.91,492.13,491.58,491.9,1891.0
2024-06-21 13:55:00,492.19,492.19,491.43,491.43,1204.0,492.19,492.19,491.43,491.43,1204.0
2024-06-21 14:00:00,491.12,491.12,490.22,490.43,1405.0,491.12,491.12,490.22,490.43,1405.0
2024-06-21 14:05:00,490.0,490.34,490.0,490.34,800.0,490.0,490.34,490.0,490.34,800.0
2024-06-21 14:10:00,490.0,490.59,490.0,490.31,2701.0,490.0,490.59,490.0,490.31,2701.0
2024-06-21 14:15:00,490.7,491.4,490.7,491.4,817.0,490.7,491.4,490.7,491.4,817.0
2024-06-21 14:20:00,491.95,491.95,491.5,491.71,2435.0,491.95,491.95,491.5,491.71,2435.0
2024-06-21 14:25:00,491.99,491.99,491.45,491.45,401.0,491.99,491.99,491.45,491.45,401.0
2024-06-21 14:30:00,491.46,492.26,491.45,492.01,2112.0,491.46,492.26,491.45,492.01,2112.0
2024-06-21 14:35:00,491.65,491.81,491.54,491.8,1232.0,491.65,491.81,491.54,491.8,1232.0
2024-06-21 14:40:00,491.53,491.69,491.37,491.37,1300.0,491.53,491.69,491.37,491.37,1300.0
2024-06-21 14:45:00,491.81,491.91,491.46,491.5,3109.0,491.81,491.91,491.46,491.5,3109.0
2024-06-21 14:50:00,492.01,492.05,491.44,491.76,4378.0,492.01,492.05,491.44,491.76,4378.0
2024-06-21 14:55:00,491.88,491.94,491.68,491.68,504.0,491.88,491.94,491.68,491.68,504.0
2024-06-21 15:00:00,491.86,492.16,491.8,491.98,1285.0,491.86,492.16,491.8,491.98,1285.0
2024-06-21 15:05:00,492.08,492.08,491.93,492.04,1108.0,492.08,492.08,491.93,492.04,1108.0
2024-06-21 15:10:00,492.17,492.24,491.17,491.41,2303.0,492.17,492.24,491.17,491.41,2303.0
2024-06-21 15:15:00,491.41,492.95,491.4,492.66,10340.0,491.41,492.95,491.4,492.66,10340.0
2024-06-21 15:20:00,492.83,492.89,491.85,491.85,4841.0,492.83,492.89,491.85,491.85,4841.0
2024-06-21 15:25:00,491.84,492.11,491.79,492.11,2056.0,491.84,492.11,491.79,492.11,2056.0
2024-06-21 15:30:00,492.01,492.22,492.0,492.21,5926.0,492.01,492.22,492.0,492.21,5926.0
2024-06-21 15:35:00,492.19,492.21,492.05,492.19,2923.0,492.19,492.21,492.05,492.19,2923.0
2024-06-21 15:40:00,492.09,493.15,492.09,492.84,7630.0,492.09,493.15,492.09,492.84,7630.0
2024-06-21 15:45:00,492.69,492.88,492.59,492.69,5316.0,492.69,492.88,492.59,492.69,5316.0
2024-06-21 15:50:00,492.72,496.15,492.72,495.39,20300.0,492.72,496.15,492.72,495.39,20300.0
2024-06-21 15:55:00,495.91,496.51,495.35,495.49,21321.0,495.91,496.51,495.35,495.49,21321.0
2024-06-24 09:30:00,494.4,495.43,494.4,495.43,4552.0,494.4,495.43,494.4,495.43,4552.0
2024-06-24 09:35:00,495.46,495.97,492.27,492.27,3750.0,495.46,495.97,492.27,492.27,3750.0
2024-06-24 09:40:00,492.45,495.39,489.56,489.56,2054.0,492.45,495.39,489.56,489.56,2054.0
2024-06-24 09:45:00,488.14,490.09,487.9,487.91,3988.0,488.14,490.09,487.9,487.91,3988.0
2024-06-24 09:50:00,488.92,489.03,488.01,488.97,600.0,488.92,489.03,488.01,488.97,600.0
2024-06-24 09:55:00,489.15,491.75,489.15,489.96,7620.0,489.15,491.75,489.15,489.96,7620.0
2024-06-24 10:00:00,489.31,490.07,488.63,489.52,3951.0,489.31,490.07,488.63,489.52,3951.0
2024-06-24 10:05:00,489.0,489.87,488.25,489.87,3845.0,489.0,489.87,488.25,489.87,3845.0
2024-06-24 10:10:00,489.76,490.73,489.32,490.73,3401.0,489.76,490.73,489.32,490.73,3401.0
2024-06-24 10:15:00,491.91,493.55,491.88,493.18,1220.0,491.91,493.55,491.88,493.18,1220.0
2024-06-24 10:20:00,493.97,494.31,493.67,493.67,600.0,493.97,494.31,493.67,493.67,600.0
2024-06-24 10:25:00,494.15,494.15,491.25,491.45,3644.0,494.15,494.15,491.25,491.45,3644.0
2024-06-24 10:30:00,491.78,492.3,491.39,491.63,3208.0,491.78,492.3,491.39,491.63,3208.0
2024-06-24 10:35:00,491.95,493.67,491.73,493.67,1724.0,491.95,493.67,491.73,493.67,1724.0
2024-06-24 10:40:00,494.39,495.73,493.83,495.73,1270.0,494.39,495.73,493.83,495.73,1270.0
2024-06-24 10:45:00,496.35,496.35,493.65,494.07,1725.0,496.35,496.35,493.65,494.07,1725.0
2024-06-24 10:50:00,493.69,493.9,492.9,493.9,2231.0,493.69,493.9,492.9,493.9,2231.0
2024-06-24 10:55:00,494.98,495.42,494.43,495.02,1260.0,494.98,495.42,494.43,495.02,1260.0
2024-06-24 11:00:00,495.0,496.01,495.0,495.77,2193.0,495.0,496.01,495.0,495.77,2193.0
2024-06-24 11:05:00,495.78,496.0,495.0,495.67,2526.0,495.78,496.0,495.0,495.67,2526.0
2024-06-24 11:10:00,495.38,495.82,495.33,495.73,1100.0,495.38,495.82,495.33,495.73,1100.0
2024-06-24 11:15:00,495.97,495.97,494.94,495.29,3549.0,495.97,495.97,494.94,495.29,3549.0
2024-06-24 11:20:00,495.3,495.82,495.11,495.54,800.0,495.3,495.82,495.11,495.54,800.0
2024-06-24 11:25:00,495.6,495.69,495.17,495.38,2679.0,495.6,495.69,495.17,495.38,2679.0
2024-06-24 11:30:00,495.43,496.28,495.08,495.76,2557.0,495.43,496.28,495.08,495.76,2557.0
2024-06-24 11:35:00,496.22,496.22,494.99,494.99,2804.0,496.22,496.22,494.99,494.99,2804.0
2024-06-24 11:40:00,495.31,495.32,494.79,494.79,1400.0,495.31,495.32,494.79,494.79,1400.0
2024-06-24 11:45:00,494.98,494.98,494.38,494.41,500.0,494.98,494.98,494.38,494.41,500.0
2024-06-24 11:50:00,494.59,494.6,493.57,494.43,2053.0,494.59,494.6,493.57,494.43,2053.0
2024-06-24 11:55:00,494.59,495.01,494.58,494.72,1000.0,494.59,495.01,494.58,494.72,1000.0
2024-06-24 12:00:00,494.98,494.98,494.98,494.98,100.0,494.98,494.98,494.98,494.98,100.0
2024-06-24 12:05:00,494.86,495.06,494.82,494.84,1010.0,494.86,495.06,494.82,494.84,1010.0
2024-06-24 12:10:00,495.02,495.39,494.91,494.91,600.0,495.02,495.39,494.91,494.91,600.0
2024-06-24 12:15:00,495.41,495.51,494.98,495.51,1021.0,495.41,495.51,494.98,495.51,1021.0
2024-06-24 12:20:00,495.4,495.72,495.31,495.31,600.0,495.4,495.72,495.31,495.31,600.0
2024-06-24 12:25:00,495.21,495.65,494.61,494.83,1297.0,495.21,495.65,494.61,494.83,1297.0
2024-06-24 12:30:00,494.43,494.43,494.07,494.08,555.0,494.43,494.43,494.07,494.08,555.0
2024-06-24 12:35:00,493.98,494.47,493.96,494.37,1275.0,493.98,494.47,493.96,494.37,1275.0
2024-06-24 12:40:00,494.04,494.04,493.52,493.8,900.0,494.04,494.04,493.52,493.8,900.0
2024-06-24 12:45:00,493.95,494.87,493.87,494.47,2647.0,493.95,494.87,493.87,494.47,2647.0
2024-06-24 12:50:00,494.59,494.73,493.83,493.84,1536.0,494.59,494.73,493.83,493.84,1536.0
2024-06-24 12:55:00,494.0,494.06,493.81,493.93,620.0,494.0,494.06,493.81,493.93,620.0
2024-06-24 13:00:00,493.89,493.98,493.55,493.87,915.0,493.89,493.98,493.55,493.87,915.0
2024-06-24 13:05:00,493.87,494.5,493.66,493.66,3827.0,493.87,494.5,493.66,493.66,3827.0
2024-06-24 13:10:00,493.46,493.78,493.26,493.26,2600.0,493.46,493.78,493.26,493.26,2600.0
2024-06-24 13:15:00,493.46,493.46,492.8,492.81,2976.0,493.46,493.46,492.8,492.81,2976.0
2024-06-24 13:20:00,492.66,493.27,492.29,492.31,2308.0,492.66,493.27,492.29,492.31,2308.0
2024-06-24 13:25:00,492.18,493.49,492.18,493.49,9526.0,492.18,493.49,492.18,493.49,9526.0
2024-06-24 13:30:00,492.93,493.14,492.8,493.14,602.0,492.93,493.14,492.8,493.14,602.0
2024-06-24 13:35:00,493.13,493.87,493.13,493.43,2146.0,493.13,493.87,493.13,493.43,2146.0
2024-06-24 13:40:00,492.83,492.83,492.24,492.45,826.0,492.83,492.83,492.24,492.45,826.0
2024-06-24 13:45:00,492.13,492.13,492.12,492.12,568.0,492.13,492.13,492.12,492.12,568.0
2024-06-24 13:50:00,491.82,492.53,491.82,492.53,1627.0,491.82,492.53,491.82,492.53,1627.0
2024-06-24 13:55:00,493.15,493.15,492.32,492.32,200.0,493.15,493.15,492.32,492.32,200.0
2024-06-24 14:00:00,492.55,493.02,492.55,492.88,700.0,492.55,493.02,492.55,492.88,700.0
2024-06-24 14:05:00,492.94,492.99,492.94,492.97,300.0,492.94,492.99,492.94,492.97,300.0
2024-06-24 14:10:00,492.93,492.97,492.86,492.86,700.0,492.93,492.97,492.86,492.86,700.0
2024-06-24 14:15:00,492.65,492.65,491.42,491.42,2144.0,492.65,492.65,491.42,491.42,2144.0
2024-06-24 14:20:00,491.77,491.77,490.65,490.65,2829.0,491.77,491.77,490.65,490.65,2829.0
2024-06-24 14:25:00,490.44,490.79,490.44,490.53,2904.0,490.44,490.79,490.44,490.53,2904.0
2024-06-24 14:30:00,490.46,490.92,490.39,490.92,2335.0,490.46,490.92,490.39,490.92,2335.0
2024-06-24 14:35:00,491.0,491.55,490.97,491.41,919.0,491.0,491.55,490.97,491.41,919.0
2024-06-24 14:40:00,491.31,491.47,490.28,490.78,3213.0,491.31,491.47,490.28,490.78,3213.0
2024-06-24 14:45:00,491.13,492.15,491.13,492.13,1432.0,491.13,492.15,491.13,492.13,1432.0
2024-06-24 14:50:00,492.09,492.47,491.97,492.43,1385.0,492.09,492.47,491.97,492.43,1385.0
2024-06-24 14:55:00,492.91,492.91,492.15,492.15,1571.0,492.91,492.91,492.15,492.15,1571.0
2024-06-24 15:00:00,492.24,492.45,492.21,492.21,933.0,492.24,492.45,492.21,492.21,933.0
2024-06-24 15:05:00,491.92,491.92,491.42,491.42,300.0,491.92,491.92,491.42,491.42,300.0
2024-06-24 15:10:00,491.69,491.69,491.3,491.53,1023.0,491.69,491.69,491.3,491.53,1023.0
2024-06-24 15:15:00,491.54,491.83,491.27,491.27,1205.0,491.54,491.83,491.27,491.27,1205.0
2024-06-24 15:20:00,491.13,491.76,490.97,491.75,1305.0,491.13,491.76,490.97,491.75,1305.0
2024-06-24 15:25:00,491.5,491.84,491.29,491.84,1432.0,491.5,491.84,491.29,491.84,1432.0
2024-06-24 15:30:00,491.61,491.68,490.14,490.14,2718.0,491.61,491.68,490.14,490.14,2718.0
2024-06-24 15:35:00,490.5,491.38,490.5,491.38,4265.0,490.5,491.38,490.5,491.38,4265.0
2024-06-24 15:40:00,491.5,491.99,491.49,491.78,3451.0,491.5,491.99,491.49,491.78,3451.0
2024-06-24 15:45:00,491.53,492.3,491.13,492.03,4324.0,491.53,492.3,491.13,492.03,4324.0
2024-06-24 15:50:00,492.05,492.83,491.81,492.23,11550.0,492.05,492.83,491.81,492.23,11550.0
2024-06-24 15:55:00,492.34,492.5,491.14,491.48,14301.0,492.34,492.5,491.14,491.48,14301.0
2024-06-25 09:30:00,493.49,495.35,490.43,490.43,6772.0,493.49,495.35,490.43,490.43,6772.0
2024-06-25 09:35:00,491.88,492.15,491.88,492.15,200.0,491.88,492.15,491.88,492.15,200.0
2024-06-25 09:40:00,492.41,492.41,490.89,490.89,1540.0,492.41,492.41,490.89,490.89,1540.0
2024-06-25 09:45:00,489.89,491.12,489.89,491.12,503.0,489.89,491.12,489.89,491.12,503.0
2024-06-25 09:50:00,491.14,491.23,491.14,491.23,400.0,491.14,491.23,491.14,491.23,400.0
2024-06-25 09:55:00,489.9,490.39,489.68,489.68,407.0,489.9,490.39,489.68,489.68,407.0
2024-06-25 10:00:00,488.68,490.75,488.68,490.08,700.0,488.68,490.75,488.68,490.08,700.0
2024-06-25 10:05:00,490.29,491.33,490.29,490.68,804.0,490.29,491.33,490.29,490.68,804.0
2024-06-25 10:10:00,490.68,490.68,489.8,489.8,200.0,490.68,490.68,489.8,489.8,200.0
2024-06-25 10:15:00,490.41,490.41,489.78,489.79,421.0,490.41,490.41,489.78,489.79,421.0
2024-06-25 10:20:00,489.93,489.97,488.05,488.05,3999.0,489.93,489.97,488.05,488.05,3999.0
2024-06-25 10:25:00,488.72,489.72,488.52,489.28,5344.0,488.72,489.72,488.52,489.28,5344.0
2024-06-25 10:30:00,489.29,490.16,488.73,489.13,5003.0,489.29,490.16,488.73,489.13,5003.0
2024-06-25 10:35:00,489.56,490.03,488.87,489.81,2033.0,489.56,490.03,488.87,489.81,2033.0
2024-06-25 10:40:00,489.43,490.49,489.12,489.7,2255.0,489.43,490.49,489.12,489.7,2255.0
2024-06-25 10:45:00,490.49,490.49,490.2,490.3,500.0,490.49,490.49,490.2,490.3,500.0
2024-06-25 10:50:00,490.38,490.38,488.64,488.64,3152.0,490.38,490.38,488.64,488.64,3152.0
2024-06-25 10:55:00,489.41,489.45,488.64,489.24,955.0,489.41,489.45,488.64,489.24,955.0
2024-06-25 11:00:00,489.46,489.69,489.46,489.69,485.0,489.46,489.69,489.46,489.69,485.0
2024-06-25 11:05:00,489.66,489.66,488.78,488.85,7260.0,489.66,489.66,488.78,488.85,7260.0
2024-06-25 11:10:00,488.85,489.84,488.84,489.65,3567.0,488.85,489.84,488.84,489.65,3567.0
2024-06-25 11:15:00,489.5,490.21,489.4,489.57,5857.0,489.5,490.21,489.4,489.57,5857.0
2024-06-25 11:20:00,489.95,489.95,489.79,489.8,825.0,489.95,489.95,489.79,489.8,825.0
2024-06-25 11:25:00,489.38,489.86,488.82,489.86,4780.0,489.38,489.86,488.82,489.86,4780.0
2024-06-25 11:30:00,489.85,490.75,489.75,490.72,2579.0,489.85,490.75,489.75,490.72,2579.0
2024-06-25 11:35:00,490.7,491.0,490.31,491.0,4280.0,490.7,491.0,490.31,491.0,4280.0
2024-06-25 11:40:00,491.0,491.37,490.35,490.99,2944.0,491.0,491.37,490.35,490.99,2944.0
2024-06-25 11:45:00,491.19,491.6,491.11,491.47,1000.0,491.19,491.6,491.11,491.47,1000.0
2024-06-25 11:50:00,491.35,491.66,490.77,490.9,8937.0,491.35,491.66,490.77,490.9,8937.0
2024-06-25 11:55:00,491.55,492.41,491.55,492.37,1509.0,491.55,492.41,491.55,492.37,1509.0
2024-06-25 12:00:00,492.41,492.41,492.34,492.34,300.0,492.41,492.41,492.34,492.34,300.0
2024-06-25 12:05:00,492.3,492.3,490.97,491.33,2884.0,492.3,492.3,490.97,491.33,2884.0
2024-06-25 12:10:00,490.92,491.61,490.92,491.33,1500.0,490.92,491.61,490.92,491.33,1500.0
2024-06-25 12:15:00,491.0,491.46,491.0,491.03,1505.0,491.0,491.46,491.0,491.03,1505.0
2024-06-25 12:20:00,491.03,491.47,491.03,491.26,924.0,491.03,491.47,491.03,491.26,924.0
2024-06-25 12:25:00,491.04,491.34,490.41,490.41,2705.0,491.04,491.34,490.41,490.41,2705.0
2024-06-25 12:30:00,490.22,490.22,490.22,490.22,100.0,490.22,490.22,490.22,490.22,100.0
2024-06-25 12:35:00,490.24,490.6,490.05,490.34,1685.0,490.24,490.6,490.05,490.34,1685.0
2024-06-25 12:40:00,490.19,490.19,489.18,489.95,4363.0,490.19,490.19,489.18,489.95,4363.0
2024-06-25 12:45:00,489.89,489.97,489.88,489.9,600.0,489.89,489.97,489.88,489.9,600.0
2024-06-25 12:50:00,489.9,490.35,489.9,490.12,800.0,489.9,490.35,489.9,490.12,800.0
2024-06-25 12:55:00,490.25,490.45,490.12,490.12,400.0,490.25,490.45,490.12,490.12,400.0
2024-06-25 13:00:00,490.16,490.16,488.98,488.98,2129.0,490.16,490.16,488.98,488.98,2129.0
2024-06-25 13:05:00,488.94,489.08,488.77,489.06,1000.0,488.94,489.08,488.77,489.06,1000.0
2024-06-25 13:10:00,489.06,489.07,488.82,489.04,800.0,489.06,489.07,488.82,489.04,800.0
2024-06-25 13:15:00,489.04,489.82,489.03,489.57,1542.0,489.04,489.82,489.03,489.57,1542.0
2024-06-25 13:20:00,489.65,489.65,489.32,489.32,932.0,489.65,489.65,489.32,489.32,932.0
2024-06-25 13:25:00,489.83,490.14,489.65,490.07,2430.0,489.83,490.14,489.65,490.07,2430.0
2024-06-25 13:30:00,490.21,490.43,490.05,490.24,949.0,490.21,490.43,490.05,490.24,949.0
2024-06-25 13:35:00,490.43,490.43,489.19,489.19,2773.0,490.43,490.43,489.19,489.19,2773.0
2024-06-25 13:40:00,489.48,489.92,489.15,489.92,1300.0,489.48,489.92,489.15,489.92,1300.0
2024-06-25 13:45:00,489.62,490.25,489.16,489.59,3703.0,489.62,490.25,489.16,489.59,3703.0
2024-06-25 13:50:00,489.51,489.55,489.01,489.37,1300.0,489.51,489.55,489.01,489.37,1300.0
2024-06-25 13:55:00,489.35,489.35,488.05,488.05,1599.0,489.35,489.35,488.05,488.05,1599.0
2024-06-25 14:00:00,488.1,488.53,487.76,488.02,1666.0,488.1,488.53,487.76,488.02,1666.0
2024-06-25 14:05:00,487.97,488.61,487.97,488.53,2000.0,487.97,488.61,487.97,488.53,2000.0
2024-06-25 14:10:00,488.77,488.82,488.32,488.52,1459.0,488.77,488.82,488.32,488.52,1459.0
2024-06-25 14:15:00,488.52,488.72,487.96,488.24,3002.0,488.52,488.72,487.96,488.24,3002.0
2024-06-25 14:20:00,488.11,488.69,488.11,488.69,2275.0,488.11,488.69,488.11,488.69,2275.0
2024-06-25 14:25:00,488.22,488.58,488.22,488.57,700.0,488.22,488.58,488.22,488.57,700.0
2024-06-25 14:30:00,488.29,488.31,488.29,488.31,200.0,488.29,488.31,488.29,488.31,200.0
2024-06-25 14:35:00,488.3,488.8,488.3,488.42,800.0,488.3,488.8,488.3,488.42,800.0
2024-06-25 14:40:00,488.29,488.3,487.75,488.19,2003.0,488.29,488.3,487.75,488.19,2003.0
2024-06-25 14:45:00,488.63,488.63,487.82,487.87,410.0,488.63,488.63,487.82,487.87,410.0
2024-06-25 14:50:00,487.83,488.49,487.83,488.13,901.0,487.83,488.49,487.83,488.13,901.0
2024-06-25 14:55:00,488.41,488.43,488.05,488.34,3200.0,488.41,488.43,488.05,488.34,3200.0
2024-06-25 15:00:00,488.33,488.33,487.44,487.56,3082.0,488.33,488.33,487.44,487.56,3082.0
2024-06-25 15:05:00,487.56,488.4,487.56,488.04,2300.0,487.56,488.4,487.56,488.04,2300.0
2024-06-25 15:10:00,488.0,488.58,487.99,488.09,5524.0,488.0,488.58,487.99,488.09,5524.0
2024-06-25 15:15:00,488.52,489.27,488.52,489.17,2102.0,488.52,489.27,488.52,489.17,2102.0
2024-06-25 15:20:00,489.45,489.68,489.45,489.59,700.0,489.45,489.68,489.45,489.59,700.0
2024-06-25 15:25:00,489.59,489.8,489.4,489.57,2300.0,489.59,489.8,489.4,489.57,2300.0
2024-06-25 15:30:00,489.57,489.87,489.38,489.8,4202.0,489.57,489.87,489.38,489.8,4202.0
2024-06-25 15:35:00,489.81,489.94,489.62,489.82,3965.0,489.81,489.94,489.62,489.82,3965.0
2024-06-25 15:40:00,489.75,489.89,489.54,489.74,3200.0,489.75,489.89,489.54,489.74,3200.0
2024-06-25 15:45:00,489.74,490.06,489.37,490.06,2970.0,489.74,490.06,489.37,490.06,2970.0
2024-06-25 15:50:00,490.37,492.16,490.37,491.9,11892.0,490.37,492.16,490.37,491.9,11892.0
2024-06-25 15:55:00,491.8,491.8,490.76,491.23,11372.0,491.8,491.8,490.76,491.23,11372.0
2024-06-26 09:30:00,489.42,490.36,487.23,487.54,5083.0,489.42,490.36,487.23,487.54,5083.0
2024-06-26 09:35:00,489.98,491.44,489.47,490.46,1400.0,489.98,491.44,489.47,490.46,1400.0
2024-06-26 09:40:00,490.72,490.73,489.71,490.47,860.0,490.72,490.73,489.71,490.47,860.0
2024-06-26 09:45:00,490.62,491.32,490.46,490.46,1294.0,490.62,491.32,490.46,490.46,1294.0
2024-06-26 09:50:00,490.56,491.48,490.56,491.48,400.0,490.56,491.48,490.56,491.48,400.0
2024-06-26 09:55:00,491.06,492.72,490.36,491.78,1715.0,491.06,492.72,490.36,491.78,1715.0
2024-06-26 10:00:00,492.29,492.29,490.59,490.83,1000.0,492.29,492.29,490.59,490.83,1000.0
2024-06-26 10:05:00,491.21,491.46,490.92,491.0,734.0,491.21,491.46,490.92,491.0,734.0
2024-06-26 10:10:00,491.46,491.6,491.44,491.56,500.0,491.46,491.6,491.44,491.56,500.0
2024-06-26 10:15:00,491.55,491.55,490.66,490.66,600.0,491.55,491.55,490.66,490.66,600.0
2024-06-26 10:20:00,490.32,490.51,489.96,489.96,516.0,490.32,490.51,489.96,489.96,516.0
2024-06-26 10:25:00,489.95,489.95,489.15,489.76,1799.0,489.95,489.95,489.15,489.76,1799.0
2024-06-26 10:30:00,489.15,489.91,488.59,488.69,976.0,489.15,489.91,488.59,488.69,976.0
2024-06-26 10:35:00,487.6,488.73,487.6,488.73,1167.0,487.6,488.73,487.6,488.73,1167.0
2024-06-26 10:40:00,488.79,489.53,488.78,489.07,632.0,488.79,489.53,488.78,489.07,632.0
2024-06-26 10:45:00,489.06,489.24,489.06,489.15,500.0,489.06,489.24,489.06,489.15,500.0
2024-06-26 10:50:00,489.14,489.59,489.13,489.37,1853.0,489.14,489.59,489.13,489.37,1853.0
2024-06-26 10:55:00,489.8,490.34,489.37,489.37,832.0,489.8,490.34,489.37,489.37,832.0
2024-06-26 11:00:00,489.33,490.29,489.33,490.28,313.0,489.33,490.29,489.33,490.28,313.0
2024-06-26 11:05:00,489.93,489.93,489.46,489.77,400.0,489.93,489.93,489.46,489.77,400.0
2024-06-26 11:10:00,489.31,489.31,489.31,489.31,100.0,489.31,489.31,489.31,489.31,100.0
2024-06-26 11:15:00,488.56,488.89,488.56,488.88,500.0,488.56,488.89,488.56,488.88,500.0
2024-06-26 11:20:00,489.35,490.63,489.31,490.06,1560.0,489.35,490.63,489.31,490.06,1560.0
2024-06-26 11:25:00,490.23,490.56,490.23,490.35,300.0,490.23,490.56,490.23,490.35,300.0
2024-06-26 11:30:00,490.21,490.23,490.21,490.22,400.0,490.21,490.23,490.21,490.22,400.0
2024-06-26 11:35:00,489.35,489.67,488.62,488.62,1500.0,489.35,489.67,488.62,488.62,1500.0
2024-06-26 11:40:00,488.23,488.95,487.87,488.95,1629.0,488.23,488.95,487.87,488.95,1629.0
2024-06-26 11:45:00,489.54,489.62,489.53,489.62,481.0,489.54,489.62,489.53,489.62,481.0
2024-06-26 11:50:00,489.91,490.08,489.45,489.78,1400.0,489.91,490.08,489.45,489.78,1400.0
2024-06-26 11:55:00,489.49,489.58,489.26,489.58,800.0,489.49,489.58,489.26,489.58,800.0
2024-06-26 12:00:00,489.97,489.97,489.97,489.97,200.0,489.97,489.97,489.97,489.97,200.0
2024-06-26 12:05:00,489.97,489.97,489.97,489.97,0.0,489.97,489.97,489.97,489.97,0.0
2024-06-26 12:10:00,489.67,489.77,489.67,489.76,446.0,489.67,489.77,489.67,489.76,446.0
2024-06-26 12:15:00,489.5,489.5,489.45,489.45,400.0,489.5,489.5,489.45,489.45,400.0
2024-06-26 12:20:00,489.01,489.01,489.01,489.01,100.0,489.01,489.01,489.01,489.01,100.0
2024-06-26 12:25:00,488.55,488.63,488.55,488.63,300.0,488.55,488.63,488.55,488.63,300.0
2024-06-26 12:30:00,488.5,488.51,488.2,488.2,588.0,488.5,488.51,488.2,488.2,588.0
2024-06-26 12:35:00,488.13,489.06,488.08,488.73,988.0,488.13,489.06,488.08,488.73,988.0
2024-06-26 12:40:00,488.73,488.73,488.73,488.73,0.0,488.73,488.73,488.73,488.73,0.0
2024-06-26 12:45:00,488.73,488.73,488.73,488.73,0.0,488.73,488.73,488.73,488.73,0.0
2024-06-26 12:50:00,488.97,489.45,488.97,489.45,200.0,488.97,489.45,488.97,489.45,200.0
2024-06-26 12:55:00,489.49,489.49,489.48,489.49,100.0,489.49,489.49,489.48,489.49,100.0
2024-06-26 13:00:00,489.32,489.33,489.32,489.32,100.0,489.32,489.33,489.32,489.32,100.0
2024-06-26 13:05:00,489.32,489.32,489.32,489.32,0.0,489.32,489.32,489.32,489.32,0.0
2024-06-26 13:10:00,490.01,490.06,489.87,489.87,800.0,490.01,490.06,489.87,489.87,800.0
2024-06-26 13:15:00,489.87,489.87,489.87,489.87,0.0,489.87,489.87,489.87,489.87,0.0
2024-06-26 13:20:00,489.35,489.37,488.8,489.17,586.0,489.35,489.37,488.8,489.17,586.0
2024-06-26 13:25:00,489.12,489.15,488.71,488.71,900.0,489.12,489.15,488.71,488.71,900.0
2024-06-26 13:30:00,488.71,488.71,488.71,488.71,0.0,488.71,488.71,488.71,488.71,0.0
2024-06-26 13:35:00,487.88,487.88,487.87,487.87,200.0,487.88,487.88,487.87,487.87,200.0
2024-06-26 13:40:00,487.87,487.87,487.87,487.87,0.0,487.87,487.87,487.87,487.87,0.0
2024-06-26 13:45:00,487.76,487.88,487.76,487.88,300.0,487.76,487.88,487.76,487.88,300.0
2024-06-26 13:50:00,487.88,487.88,487.53,487.87,600.0,487.88,487.88,487.53,487.87,600.0
2024-06-26 13:55:00,487.87,488.45,487.87,488.45,2011.0,487.87,488.45,487.87,488.45,2011.0
2024-06-26 14:00:00,488.0,488.34,487.85,487.85,500.0,488.0,488.34,487.85,487.85,500.0
2024-06-26 14:05:00,488.3,488.3,488.3,488.3,104.0,488.3,488.3,488.3,488.3,104.0
2024-06-26 14:10:00,488.55,488.55,488.33,488.34,1629.0,488.55,488.55,488.33,488.34,1629.0
2024-06-26 14:15:00,488.52,488.72,488.43,488.71,600.0,488.52,488.72,488.43,488.71,600.0
2024-06-26 14:20:00,489.0,489.14,489.0,489.0,400.0,489.0,489.14,489.0,489.0,400.0
2024-06-26 14:25:00,489.01,489.02,488.68,488.78,1700.0,489.01,489.02,488.68,488.78,1700.0
2024-06-26 14:30:00,488.8,488.8,488.79,488.8,100.0,488.8,488.8,488.79,488.8,100.0
2024-06-26 14:35:00,488.83,488.83,488.52,488.62,1212.0,488.83,488.83,488.52,488.62,1212.0
2024-06-26 14:40:00,488.34,488.34,488.34,488.34,200.0,488.34,488.34,488.34,488.34,200.0
2024-06-26 14:45:00,488.66,488.99,488.42,488.73,1531.0,488.66,488.99,488.42,488.73,1531.0
2024-06-26 14:50:00,488.77,488.77,488.46,488.47,511.0,488.77,488.77,488.46,488.47,511.0
2024-06-26 14:55:00,488.55,488.55,488.36,488.41,300.0,488.55,488.55,488.36,488.41,300.0
2024-06-26 15:00:00,488.34,488.34,487.17,487.18,1289.0,488.34,488.34,487.17,487.18,1289.0
2024-06-26 15:05:00,487.18,487.66,487.18,487.47,1454.0,487.18,487.66,487.18,487.47,1454.0
2024-06-26 15:10:00,488.0,488.01,487.39,487.62,700.0,488.0,488.01,487.39,487.62,700.0
2024-06-26 15:15:00,487.61,487.61,487.6,487.61,100.0,487.61,487.61,487.6,487.61,100.0
2024-06-26 15:20:00,487.38,487.38,487.09,487.31,848.0,487.38,487.38,487.09,487.31,848.0
2024-06-26 15:25:00,487.32,487.35,487.07,487.07,380.0,487.32,487.35,487.07,487.07,380.0
2024-06-26 15:30:00,487.07,487.1,486.92,486.92,800.0,487.07,487.1,486.92,486.92,800.0
2024-06-26 15:35:00,487.21,487.44,486.96,487.44,1200.0,487.21,487.44,486.96,487.44,1200.0
2024-06-26 15:40:00,487.58,487.65,487.57,487.57,582.0,487.58,487.65,487.57,487.57,582.0
2024-06-26 15:45:00,487.75,487.99,487.62,487.62,900.0,487.75,487.99,487.62,487.62,900.0
2024-06-26 15:50:00,488.0,488.61,487.99,488.0,3525.0,488.0,488.61,487.99,488.0,3525.0
2024-06-26 15:55:00,488.36,489.09,488.26,488.48,6353.0,488.36,489.09,488.26,488.48,6353.0
2024-06-27 09:30:00,487.44,489.85,485.18,489.84,5677.0,487.44,489.85,485.18,489.84,5677.0
2024-06-27 09:35:00,490.33,491.34,488.62,490.43,2072.0,490.33,491.34,488.62,490.43,2072.0
2024-06-27 09:40:00,489.85,490.23,488.99,490.21,2175.0,489.85,490.23,488.99,490.21,2175.0
2024-06-27 09:45:00,490.51,490.51,489.16,489.16,1083.0,490.51,490.51,489.16,489.16,1083.0
2024-06-27 09:50:00,488.85,488.85,487.25,488.25,800.0,488.85,488.85,487.25,488.25,800.0
2024-06-27 09:55:00,488.45,488.45,487.06,487.62,1943.0,488.45,488.45,487.06,487.62,1943.0
2024-06-27 10:00:00,487.62,488.84,487.36,488.84,4850.0,487.62,488.84,487.36,488.84,4850.0
2024-06-27 10:05:00,488.85,489.69,488.54,489.69,1779.0,488.85,489.69,488.54,489.69,1779.0
2024-06-27 10:10:00,490.63,491.29,490.6,491.29,1629.0,490.63,491.29,490.6,491.29,1629.0
2024-06-27 10:15:00,491.67,492.0,491.26,491.3,2011.0,491.67,492.0,491.26,491.3,2011.0
2024-06-27 10:20:00,491.48,491.57,491.26,491.26,512.0,491.48,491.57,491.26,491.26,512.0
2024-06-27 10:25:00,490.9,491.39,490.9,491.39,711.0,490.9,491.39,490.9,491.39,711.0
2024-06-27 10:30:00,491.28,491.41,491.27,491.4,300.0,491.28,491.41,491.27,491.4,300.0
2024-06-27 10:35:00,491.18,491.18,490.43,491.18,1050.0,491.18,491.18,490.43,491.18,1050.0
2024-06-27 10:40:00,490.99,490.99,490.8,490.8,200.0,490.99,490.99,490.8,490.8,200.0
2024-06-27 10:45:00,491.21,491.21,490.89,490.9,300.0,491.21,491.21,490.89,490.9,300.0
2024-06-27 10:50:00,490.24,490.26,488.84,488.84,1300.0,490.24,490.26,488.84,488.84,1300.0
2024-06-27 10:55:00,489.46,489.64,488.84,489.64,2758.0,489.46,489.64,488.84,489.64,2758.0
2024-06-27 11:00:00,489.25,489.55,489.24,489.55,331.0,489.25,489.55,489.24,489.55,331.0
2024-06-27 11:05:00,489.78,489.78,489.49,489.5,200.0,489.78,489.78,489.49,489.5,200.0
2024-06-27 11:10:00,489.37,489.39,489.19,489.19,800.0,489.37,489.39,489.19,489.19,800.0
2024-06-27 11:15:00,489.28,489.73,488.98,489.7,930.0,489.28,489.73,488.98,489.7,930.0
2024-06-27 11:20:00,489.97,489.97,489.53,489.53,600.0,489.97,489.97,489.53,489.53,600.0
2024-06-27 11:25:00,489.58,489.85,489.46,489.73,607.0,489.58,489.85,489.46,489.73,607.0
2024-06-27 11:30:00,489.81,489.81,489.15,489.33,1000.0,489.81,489.81,489.15,489.33,1000.0
2024-06-27 11:35:00,489.28,489.28,488.97,489.02,800.0,489.28,489.28,488.97,489.02,800.0
2024-06-27 11:40:00,488.88,488.88,488.47,488.47,1000.0,488.88,488.88,488.47,488.47,1000.0
2024-06-27 11:45:00,488.67,488.98,488.56,488.56,300.0,488.67,488.98,488.56,488.56,300.0
2024-06-27 11:50:00,488.77,489.18,488.76,489.1,620.0,488.77,489.18,488.76,489.1,620.0
2024-06-27 11:55:00,488.92,489.6,488.92,489.6,400.0,488.92,489.6,488.92,489.6,400.0
2024-06-27 12:00:00,489.32,489.32,488.82,489.06,800.0,489.32,489.32,488.82,489.06,800.0
2024-06-27 12:05:00,489.27,489.71,489.23,489.57,1204.0,489.27,489.71,489.23,489.57,1204.0
2024-06-27 12:10:00,489.44,489.84,489.15,489.71,1410.0,489.44,489.84,489.15,489.71,1410.0
2024-06-27 12:15:00,490.17,490.66,489.93,490.66,2136.0,490.17,490.66,489.93,490.66,2136.0
2024-06-27 12:20:00,491.11,491.57,491.11,491.54,300.0,491.11,491.57,491.11,491.54,300.0
2024-06-27 12:25:00,491.69,492.95,491.69,492.54,3332.0,491.69,492.95,491.69,492.54,3332.0
2024-06-27 12:30:00,492.32,492.97,492.32,492.62,844.0,492.32,492.97,492.32,492.62,844.0
2024-06-27 12:35:00,492.7,492.7,491.92,492.17,1646.0,492.7,492.7,491.92,492.17,1646.0
2024-06-27 12:40:00,492.17,492.17,492.17,492.17,0.0,492.17,492.17,492.17,492.17,0.0
2024-06-27 12:45:00,491.99,492.54,491.99,492.45,502.0,491.99,492.54,491.99,492.45,502.0
2024-06-27 12:50:00,492.37,492.75,492.36,492.75,537.0,492.37,492.75,492.36,492.75,537.0
2024-06-27 12:55:00,492.73,492.73,492.19,492.44,419.0,492.73,492.73,492.19,492.44,419.0
2024-06-27 13:00:00,492.04,492.46,492.04,492.33,700.0,492.04,492.46,492.04,492.33,700.0
2024-06-27 13:05:00,492.11,492.47,492.11,492.47,323.0,492.11,492.47,492.11,492.47,323.0
2024-06-27 13:10:00,492.52,492.59,492.45,492.46,1619.0,492.52,492.59,492.45,492.46,1619.0
2024-06-27 13:15:00,492.29,492.29,492.15,492.15,200.0,492.29,492.29,492.15,492.15,200.0
2024-06-27 13:20:00,492.13,492.57,492.05,492.56,547.0,492.13,492.57,492.05,492.56,547.0
2024-06-27 13:25:00,492.63,493.49,492.63,492.86,8193.0,492.63,493.49,492.63,492.86,8193.0
2024-06-27 13:30:00,492.94,493.12,492.01,492.02,1922.0,492.94,493.12,492.01,492.02,1922.0
2024-06-27 13:35:00,492.43,492.88,492.42,492.88,816.0,492.43,492.88,492.42,492.88,816.0
2024-06-27 13:40:00,492.77,492.77,492.62,492.62,200.0,492.77,492.77,492.62,492.62,200.0
2024-06-27 13:45:00,492.56,493.05,492.52,493.05,1323.0,492.56,493.05,492.52,493.05,1323.0
2024-06-27 13:50:00,493.0,493.53,492.86,493.38,1927.0,493.0,493.53,492.86,493.38,1927.0
2024-06-27 13:55:00,493.83,493.83,493.46,493.68,739.0,493.83,493.83,493.46,493.68,739.0
2024-06-27 14:00:00,493.52,493.6,492.95,493.0,1982.0,493.52,493.6,492.95,493.0,1982.0
2024-06-27 14:05:00,492.96,493.39,492.96,493.31,1217.0,492.96,493.39,492.96,493.31,1217.0
2024-06-27 14:10:00,493.42,493.42,493.31,493.31,400.0,493.42,493.42,493.31,493.31,400.0
2024-06-27 14:15:00,493.3,493.31,492.97,492.97,368.0,493.3,493.31,492.97,492.97,368.0
2024-06-27 14:20:00,492.99,493.12,492.98,493.12,424.0,492.99,493.12,492.98,493.12,424.0
2024-06-27 14:25:00,492.97,493.12,491.71,491.71,5206.0,492.97,493.12,491.71,491.71,5206.0
2024-06-27 14:30:00,491.58,491.58,490.97,490.97,650.0,491.58,491.58,490.97,490.97,650.0
2024-06-27 14:35:00,491.2,491.53,491.13,491.25,800.0,491.2,491.53,491.13,491.25,800.0
2024-06-27 14:40:00,491.16,491.52,491.1,491.5,1521.0,491.16,491.52,491.1,491.5,1521.0
2024-06-27 14:45:00,491.46,491.95,491.45,491.95,1019.0,491.46,491.95,491.45,491.95,1019.0
2024-06-27 14:50:00,492.32,492.33,491.52,491.52,1102.0,492.32,492.33,491.52,491.52,1102.0
2024-06-27 14:55:00,491.95,491.95,491.52,491.52,319.0,491.95,491.95,491.52,491.52,319.0
2024-06-27 15:00:00,491.51,491.78,491.51,491.52,300.0,491.51,491.78,491.51,491.52,300.0
2024-06-27 15:05:00,491.26,491.47,491.0,491.0,633.0,491.26,491.47,491.0,491.0,633.0
2024-06-27 15:10:00,491.11,491.24,491.11,491.24,500.0,491.11,491.24,491.11,491.24,500.0
2024-06-27 15:15:00,491.13,491.14,490.87,490.93,500.0,491.13,491.14,490.87,490.93,500.0
2024-06-27 15:20:00,491.05,491.05,490.85,490.93,700.0,491.05,491.05,490.85,490.93,700.0
2024-06-27 15:25:00,491.21,491.46,491.15,491.46,1089.0,491.21,491.46,491.15,491.46,1089.0
2024-06-27 15:30:00,491.74,491.9,491.74,491.9,400.0,491.74,491.9,491.74,491.9,400.0
2024-06-27 15:35:00,491.9,492.3,491.76,491.98,2876.0,491.9,492.3,491.76,491.98,2876.0
2024-06-27 15:40:00,491.87,492.37,491.87,492.37,600.0,491.87,492.37,491.87,492.37,600.0
2024-06-27 15:45:00,493.06,493.06,492.83,492.91,1126.0,493.06,493.06,492.83,492.91,1126.0
2024-06-27 15:50:00,493.15,493.24,492.2,492.32,7617.0,493.15,493.24,492.2,492.32,7617.0
2024-06-27 15:55:00,492.7,494.16,492.36,493.96,11607.0,492.7,494.16,492.36,493.96,11607.0
2024-06-28 09:30:00,493.76,496.25,491.42,494.74,10873.0,493.76,496.25,491.42,494.74,10873.0
2024-06-28 09:35:00,495.03,495.03,492.29,492.29,799.0,495.03,495.03,492.29,492.29,799.0
2024-06-28 09:40:00,490.77,492.3,490.15,491.3,1100.0,490.77,492.3,490.15,491.3,1100.0
2024-06-28 09:45:00,491.14,491.6,490.81,490.81,300.0,491.14,491.6,490.81,490.81,300.0
2024-06-28 09:50:00,491.4,491.86,489.74,490.85,1842.0,491.4,491.86,489.74,490.85,1842.0
2024-06-28 09:55:00,490.9,490.9,489.74,489.74,400.0,490.9,490.9,489.74,489.74,400.0
2024-06-28 10:00:00,489.81,491.48,489.8,490.9,1517.0,489.81,491.48,489.8,490.9,1517.0
2024-06-28 10:05:00,491.81,492.64,491.4,491.81,1700.0,491.81,492.64,491.4,491.81,1700.0
2024-06-28 10:10:00,491.71,492.33,491.06,491.73,2275.0,491.71,492.33,491.06,491.73,2275.0
2024-06-28 10:15:00,492.16,493.38,491.87,493.38,2586.0,492.16,493.38,491.87,493.38,2586.0
2024-06-28 10:20:00,493.32,494.23,493.32,493.98,1322.0,493.32,494.23,493.32,493.98,1322.0
2024-06-28 10:25:00,494.45,494.76,494.38,494.63,800.0,494.45,494.76,494.38,494.63,800.0
2024-06-28 10:30:00,492.62,492.62,491.68,492.27,2429.0,492.62,492.62,491.68,492.27,2429.0
2024-06-28 10:35:00,492.33,492.46,491.59,492.0,1600.0,492.33,492.46,491.59,492.0,1600.0
2024-06-28 10:40:00,491.85,491.85,491.06,491.56,1337.0,491.85,491.85,491.06,491.56,1337.0
2024-06-28 10:45:00,492.6,493.63,492.58,493.26,1195.0,492.6,493.63,492.58,493.26,1195.0
2024-06-28 10:50:00,493.35,493.35,491.9,492.0,3000.0,493.35,493.35,491.9,492.0,3000.0
2024-06-28 10:55:00,491.99,492.2,490.39,491.25,1034.0,491.99,492.2,490.39,491.25,1034.0
2024-06-28 11:00:00,491.08,491.45,490.66,491.4,1726.0,491.08,491.45,490.66,491.4,1726.0
2024-06-28 11:05:00,491.4,491.75,491.08,491.42,1270.0,491.4,491.75,491.08,491.42,1270.0
2024-06-28 11:10:00,491.67,491.72,490.96,491.35,600.0,491.67,491.72,490.96,491.35,600.0
2024-06-28 11:15:00,491.17,491.17,491.03,491.03,200.0,491.17,491.17,491.03,491.03,200.0
2024-06-28 11:20:00,490.95,490.95,490.47,490.47,1540.0,490.95,490.95,490.47,490.47,1540.0
2024-06-28 11:25:00,490.03,490.56,489.9,490.37,2900.0,490.03,490.56,489.9,490.37,2900.0
2024-06-28 11:30:00,490.25,490.25,490.09,490.18,400.0,490.25,490.25,490.09,490.18,400.0
2024-06-28 11:35:00,490.22,491.12,490.16,490.6,3890.0,490.22,491.12,490.16,490.6,3890.0
2024-06-28 11:40:00,490.74,490.74,490.0,490.08,5089.0,490.74,490.74,490.0,490.08,5089.0
2024-06-28 11:45:00,489.9,489.9,489.49,489.49,600.0,489.9,489.9,489.49,489.49,600.0
2024-06-28 11:50:00,489.81,490.22,489.76,489.79,1200.0,489.81,490.22,489.76,489.79,1200.0
2024-06-28 11:55:00,489.82,490.63,489.82,490.52,1698.0,489.82,490.63,489.82,490.52,1698.0
2024-06-28 12:00:00,490.47,490.78,490.47,490.59,325.0,490.47,490.78,490.47,490.59,325.0
2024-06-28 12:05:00,490.35,490.44,490.34,490.34,409.0,490.35,490.44,490.34,490.34,409.0
2024-06-28 12:10:00,490.12,490.12,489.58,489.68,2141.0,490.12,490.12,489.58,489.68,2141.0
2024-06-28 12:15:00,489.69,489.69,488.97,489.07,5930.0,489.69,489.69,488.97,489.07,5930.0
2024-06-28 12:20:00,489.6,489.62,489.25,489.35,2700.0,489.6,489.62,489.25,489.35,2700.0
2024-06-28 12:25:00,489.14,489.9,489.13,489.8,1900.0,489.14,489.9,489.13,489.8,1900.0
2024-06-28 12:30:00,489.81,489.81,489.33,489.44,1100.0,489.81,489.81,489.33,489.44,1100.0
2024-06-28 12:35:00,489.17,489.99,489.12,489.99,1600.0,489.17,489.99,489.12,489.99,1600.0
2024-06-28 12:40:00,490.02,490.02,489.65,489.66,667.0,490.02,490.02,489.65,489.66,667.0
2024-06-28 12:45:00,489.86,489.96,489.38,489.96,700.0,489.86,489.96,489.38,489.96,700.0
2024-06-28 12:50:00,489.29,489.97,489.26,489.97,1100.0,489.29,489.97,489.26,489.97,1100.0
2024-06-28 12:55:00,490.08,490.08,489.84,490.02,457.0,490.08,490.08,489.84,490.02,457.0
2024-06-28 13:00:00,490.0,490.46,489.9,490.46,1700.0,490.0,490.46,489.9,490.46,1700.0
2024-06-28 13:05:00,490.46,490.78,490.31,490.38,1536.0,490.46,490.78,490.31,490.38,1536.0
2024-06-28 13:10:00,490.04,490.14,490.0,490.13,707.0,490.04,490.14,490.0,490.13,707.0
2024-06-28 13:15:00,490.48,490.66,490.27,490.58,827.0,490.48,490.66,490.27,490.58,827.0
2024-06-28 13:20:00,490.95,490.95,490.29,490.4,2432.0,490.95,490.95,490.29,490.4,2432.0
2024-06-28 13:25:00,490.16,490.41,489.89,489.89,1660.0,490.16,490.41,489.89,489.89,1660.0
2024-06-28 13:30:00,490.0,491.33,490.0,490.44,10173.0,490.0,491.33,490.0,490.44,10173.0
2024-06-28 13:35:00,490.12,490.37,490.11,490.29,1303.0,490.12,490.37,490.11,490.29,1303.0
2024-06-28 13:40:00,490.09,490.62,490.0,490.62,800.0,490.09,490.62,490.0,490.62,800.0
2024-06-28 13:45:00,490.82,491.01,490.75,491.01,722.0,490.82,491.01,490.75,491.01,722.0
2024-06-28 13:50:00,491.41,491.52,491.23,491.52,500.0,491.41,491.52,491.23,491.52,500.0
2024-06-28 13:55:00,491.53,491.53,491.14,491.14,400.0,491.53,491.53,491.14,491.14,400.0
2024-06-28 14:00:00,490.84,491.19,490.11,490.47,1600.0,490.84,491.19,490.11,490.47,1600.0
2024-06-28 14:05:00,490.51,490.57,489.78,489.97,2500.0,490.51,490.57,489.78,489.97,2500.0
2024-06-28 14:10:00,489.97,490.47,489.76,490.1,1557.0,489.97,490.47,489.76,490.1,1557.0
2024-06-28 14:15:00,490.27,490.3,490.26,490.3,400.0,490.27,490.3,490.26,490.3,400.0
2024-06-28 14:20:00,490.0,490.44,489.98,490.44,1700.0,490.0,490.44,489.98,490.44,1700.0
2024-06-28 14:25:00,490.28,490.51,489.4,489.52,3000.0,490.28,490.51,489.4,489.52,3000.0
2024-06-28 14:30:00,489.16,489.3,488.77,489.19,2692.0,489.16,489.3,488.77,489.19,2692.0
2024-06-28 14:35:00,489.19,489.63,488.68,488.68,2367.0,489.19,489.63,488.68,488.68,2367.0
2024-06-28 14:40:00,488.69,489.01,488.41,489.0,4594.0,488.69,489.01,488.41,489.0,4594.0
2024-06-28 14:45:00,488.58,488.69,488.0,488.0,3137.0,488.58,488.69,488.0,488.0,3137.0
2024-06-28 14:50:00,487.99,488.29,487.99,488.24,3252.0,487.99,488.29,487.99,488.24,3252.0
2024-06-28 14:55:00,488.24,488.6,488.22,488.32,2275.0,488.24,488.6,488.22,488.32,2275.0
2024-06-28 15:00:00,488.29,488.29,487.06,487.06,1900.0,488.29,488.29,487.06,487.06,1900.0
2024-06-28 15:05:00,487.08,487.5,486.54,486.54,2230.0,487.08,487.5,486.54,486.54,2230.0
2024-06-28 15:10:00,486.06,486.37,486.06,486.24,2600.0,486.06,486.37,486.06,486.24,2600.0
2024-06-28 15:15:00,486.27,486.35,485.78,485.78,1586.0,486.27,486.35,485.78,485.78,1586.0
2024-06-28 15:20:00,485.75,486.18,485.2,485.2,3072.0,485.75,486.18,485.2,485.2,3072.0
2024-06-28 15:25:00,485.38,486.15,485.32,485.75,3064.0,485.38,486.15,485.32,485.75,3064.0
2024-06-28 15:30:00,485.54,485.86,485.25,485.72,5189.0,485.54,485.86,485.25,485.72,5189.0
2024-06-28 15:35:00,486.04,487.19,485.98,486.84,5698.0,486.04,487.19,485.98,486.84,5698.0
2024-06-28 15:40:00,486.94,488.22,486.93,487.51,4300.0,486.94,488.22,486.93,487.51,4300.0
2024-06-28 15:45:00,487.22,487.22,486.1,486.1,4829.0,487.22,487.22,486.1,486.1,4829.0
2024-06-28 15:50:00,485.26,488.15,484.93,486.1,20665.0,485.26,488.15,484.93,486.1,20665.0
2024-06-28 15:55:00,486.78,487.53,486.3,487.27,32732.0,486.78,487.53,486.3,487.27,32732.0
2024-07-01 09:30:00,486.44,490.7,486.44,490.7,6108.0,486.44,490.7,486.44,490.7,6108.0
2024-07-01 09:35:00,489.67,490.54,488.25,488.48,2834.0,489.67,490.54,488.25,488.48,2834.0
2024-07-01 09:40:00,488.96,488.96,487.11,487.29,2573.0,488.96,488.96,487.11,487.29,2573.0
2024-07-01 09:45:00,487.57,487.76,485.17,485.55,2900.0,487.57,487.76,485.17,485.55,2900.0
2024-07-01 09:50:00,485.81,487.36,485.81,487.03,10164.0,485.81,487.36,485.81,487.03,10164.0
2024-07-01 09:55:00,487.18,487.53,485.99,486.21,4317.0,487.18,487.53,485.99,486.21,4317.0
2024-07-01 10:00:00,486.5,487.81,485.8,487.2,3501.0,486.5,487.81,485.8,487.2,3501.0
2024-07-01 10:05:00,486.83,486.87,485.0,486.54,5760.0,486.83,486.87,485.0,486.54,5760.0
2024-07-01 10:10:00,485.87,486.37,484.82,485.56,3225.0,485.87,486.37,484.82,485.56,3225.0
2024-07-01 10:15:00,485.11,485.96,484.86,485.47,3723.0,485.11,485.96,484.86,485.47,3723.0
2024-07-01 10:20:00,485.12,485.12,484.07,484.7,2000.0,485.12,485.12,484.07,484.7,2000.0
2024-07-01 10:25:00,484.13,484.6,483.99,484.6,597.0,484.13,484.6,483.99,484.6,597.0
2024-07-01 10:30:00,484.62,484.62,482.06,482.41,1600.0,484.62,484.62,482.06,482.41,1600.0
2024-07-01 10:35:00,482.1,482.21,481.55,481.57,2682.0,482.1,482.21,481.55,481.57,2682.0
2024-07-01 10:40:00,481.4,482.09,480.73,481.32,1691.0,481.4,482.09,480.73,481.32,1691.0
2024-07-01 10:45:00,481.03,481.03,479.05,479.05,2300.0,481.03,481.03,479.05,479.05,2300.0
2024-07-01 10:50:00,479.5,479.8,479.25,479.25,1747.0,479.5,479.8,479.25,479.25,1747.0
2024-07-01 10:55:00,478.81,482.02,478.81,480.91,2023.0,478.81,482.02,478.81,480.91,2023.0
2024-07-01 11:00:00,481.22,481.9,480.3,480.3,1500.0,481.22,481.9,480.3,480.3,1500.0
2024-07-01 11:05:00,480.73,481.37,480.24,480.49,1696.0,480.73,481.37,480.24,480.49,1696.0
2024-07-01 11:10:00,480.59,480.67,479.5,479.7,1506.0,480.59,480.67,479.5,479.7,1506.0
2024-07-01 11:15:00,479.62,479.62,478.34,479.06,900.0,479.62,479.62,478.34,479.06,900.0
2024-07-01 11:20:00,478.68,478.68,477.54,477.54,800.0,478.68,478.68,477.54,477.54,800.0
2024-07-01 11:25:00,477.7,478.55,477.69,477.9,2300.0,477.7,478.55,477.69,477.9,2300.0
2024-07-01 11:30:00,477.91,477.91,477.14,477.14,1771.0,477.91,477.91,477.14,477.14,1771.0
2024-07-01 11:35:00,477.47,477.5,477.18,477.18,500.0,477.47,477.5,477.18,477.18,500.0
2024-07-01 11:40:00,477.46,477.8,477.21,477.58,1524.0,477.46,477.8,477.21,477.58,1524.0
2024-07-01 11:45:00,477.52,477.53,476.66,476.66,2600.0,477.52,477.53,476.66,476.66,2600.0
2024-07-01 11:50:00,476.68,476.68,476.57,476.59,400.0,476.68,476.68,476.57,476.59,400.0
2024-07-01 11:55:00,476.7,476.94,476.24,476.62,3473.0,476.7,476.94,476.24,476.62,3473.0
2024-07-01 12:00:00,476.18,476.3,475.67,475.72,800.0,476.18,476.3,475.67,475.72,800.0
2024-07-01 12:05:00,475.81,476.71,475.81,476.71,600.0,475.81,476.71,475.81,476.71,600.0
2024-07-01 12:10:00,476.95,477.42,476.95,477.22,1055.0,476.95,477.42,476.95,477.22,1055.0
2024-07-01 12:15:00,477.19,477.68,476.9,477.68,1024.0,477.19,477.68,476.9,477.68,1024.0
2024-07-01 12:20:00,477.92,477.92,477.68,477.75,611.0,477.92,477.92,477.68,477.75,611.0
2024-07-01 12:25:00,477.38,477.38,477.16,477.18,500.0,477.38,477.38,477.16,477.18,500.0
2024-07-01 12:30:00,477.2,477.2,475.85,475.85,1755.0,477.2,477.2,475.85,475.85,1755.0
2024-07-01 12:35:00,475.82,475.89,475.82,475.89,200.0,475.82,475.89,475.82,475.89,200.0
2024-07-01 12:40:00,475.63,475.63,475.63,475.63,100.0,475.63,475.63,475.63,475.63,100.0
2024-07-01 12:45:00,475.86,475.99,475.49,475.5,1837.0,475.86,475.99,475.49,475.5,1837.0
2024-07-01 12:50:00,475.03,475.35,474.76,474.76,961.0,475.03,475.35,474.76,474.76,961.0
2024-07-01 12:55:00,475.17,475.36,475.15,475.35,650.0,475.17,475.36,475.15,475.35,650.0
2024-07-01 13:00:00,475.15,475.15,474.8,475.05,600.0,475.15,475.15,474.8,475.05,600.0
2024-07-01 13:05:00,475.4,475.87,475.17,475.35,1299.0,475.4,475.87,475.17,475.35,1299.0
2024-07-01 13:10:00,475.47,475.6,475.47,475.56,354.0,475.47,475.6,475.47,475.56,354.0
2024-07-01 13:15:00,475.35,475.42,475.35,475.42,206.0,475.35,475.42,475.35,475.42,206.0
2024-07-01 13:20:00,475.4,475.61,475.17,475.4,908.0,475.4,475.61,475.17,475.4,908.0
2024-07-01 13:25:00,475.55,476.26,475.54,476.14,405.0,475.55,476.26,475.54,476.14,405.0
2024-07-01 13:30:00,475.88,476.03,475.43,475.62,1025.0,475.88,476.03,475.43,475.62,1025.0
2024-07-01 13:35:00,475.19,475.52,475.19,475.21,948.0,475.19,475.52,475.19,475.21,948.0
2024-07-01 13:40:00,475.78,475.79,475.0,475.06,2041.0,475.78,475.79,475.0,475.06,2041.0
2024-07-01 13:45:00,475.14,475.14,474.71,475.09,540.0,475.14,475.14,474.71,475.09,540.0
2024-07-01 13:50:00,475.3,475.37,475.02,475.02,600.0,475.3,475.37,475.02,475.02,600.0
2024-07-01 13:55:00,475.15,475.15,474.84,474.84,400.0,475.15,475.15,474.84,474.84,400.0
2024-07-01 14:00:00,474.81,474.81,474.81,474.81,400.0,474.81,474.81,474.81,474.81,400.0
2024-07-01 14:05:00,475.0,475.49,474.78,475.02,2483.0,475.0,475.49,474.78,475.02,2483.0
2024-07-01 14:10:00,475.31,475.31,475.15,475.15,756.0,475.31,475.31,475.15,475.15,756.0
2024-07-01 14:15:00,475.49,476.15,475.47,476.15,1299.0,475.49,476.15,475.47,476.15,1299.0
2024-07-01 14:20:00,476.42,476.42,475.95,475.95,1194.0,476.42,476.42,475.95,475.95,1194.0
2024-07-01 14:25:00,475.6,475.6,475.1,475.1,1300.0,475.6,475.6,475.1,475.1,1300.0
2024-07-01 14:30:00,474.9,475.08,474.45,475.04,2500.0,474.9,475.08,474.45,475.04,2500.0
2024-07-01 14:35:00,475.74,476.33,475.74,475.95,1562.0,475.74,476.33,475.74,475.95,1562.0
2024-07-01 14:40:00,475.89,476.14,475.51,475.56,2489.0,475.89,476.14,475.51,475.56,2489.0
2024-07-01 14:45:00,475.98,475.98,475.6,475.69,1100.0,475.98,475.98,475.6,475.69,1100.0
2024-07-01 14:50:00,475.78,475.82,475.37,475.62,1400.0,475.78,475.82,475.37,475.62,1400.0
2024-07-01 14:55:00,475.54,475.54,474.99,475.05,1197.0,475.54,475.54,474.99,475.05,1197.0
2024-07-01 15:00:00,474.96,475.01,474.47,474.93,2000.0,474.96,475.01,474.47,474.93,2000.0
2024-07-01 15:05:00,475.12,475.58,475.06,475.57,2056.0,475.12,475.58,475.06,475.57,2056.0
2024-07-01 15:10:00,475.19,475.33,475.06,475.27,1120.0,475.19,475.33,475.06,475.27,1120.0
2024-07-01 15:15:00,475.15,475.9,475.15,475.9,853.0,475.15,475.9,475.15,475.9,853.0
2024-07-01 15:20:00,476.24,476.3,475.88,476.19,1356.0,476.24,476.3,475.88,476.19,1356.0
2024-07-01 15:25:00,476.09,476.09,475.38,475.95,3538.0,476.09,476.09,475.38,475.95,3538.0
2024-07-01 15:30:00,475.95,476.49,475.71,476.18,1469.0,475.95,476.49,475.71,476.18,1469.0
2024-07-01 15:35:00,476.5,476.5,476.06,476.37,2166.0,476.5,476.5,476.06,476.37,2166.0
2024-07-01 15:40:00,476.56,476.76,476.42,476.48,1821.0,476.56,476.76,476.42,476.48,1821.0
2024-07-01 15:45:00,476.52,477.08,476.52,476.87,1436.0,476.52,477.08,476.52,476.87,1436.0
2024-07-01 15:50:00,476.83,477.87,476.77,477.28,6578.0,476.83,477.87,476.77,477.28,6578.0
2024-07-01 15:55:00,477.35,477.57,476.03,476.17,13663.0,477.35,477.57,476.03,476.17,13663.0
2024-07-02 09:30:00,477.27,479.81,474.19,475.77,6226.0,477.27,479.81,474.19,475.77,6226.0
2024-07-02 09:35:00,475.77,479.87,475.76,479.87,1825.0,475.77,479.87,475.76,479.87,1825.0
2024-07-02 09:40:00,480.2,480.81,477.78,477.82,2216.0,480.2,480.81,477.78,477.82,2216.0
2024-07-02 09:45:00,477.65,478.26,477.65,478.25,1416.0,477.65,478.26,477.65,478.25,1416.0
2024-07-02 09:50:00,477.16,479.13,475.83,476.28,1800.0,477.16,479.13,475.83,476.28,1800.0
2024-07-02 09:55:00,475.54,476.92,474.88,475.71,3290.0,475.54,476.92,474.88,475.71,3290.0
2024-07-02 10:00:00,475.63,476.09,473.08,473.56,6517.0,475.63,476.09,473.08,473.56,6517.0
2024-07-02 10:05:00,474.52,475.27,474.49,474.93,2289.0,474.52,475.27,474.49,474.93,2289.0
2024-07-02 10:10:00,474.49,474.9,473.88,474.63,2214.0,474.49,474.9,473.88,474.63,2214.0
2024-07-02 10:15:00,473.94,474.11,473.91,474.11,691.0,473.94,474.11,473.91,474.11,691.0
2024-07-02 10:20:00,473.52,474.53,473.16,474.53,3979.0,473.52,474.53,473.16,474.53,3979.0
2024-07-02 10:25:00,474.84,475.17,474.25,474.79,3323.0,474.84,475.17,474.25,474.79,3323.0
2024-07-02 10:30:00,475.01,475.17,474.75,475.17,466.0,475.01,475.17,474.75,475.17,466.0
2024-07-02 10:35:00,476.13,477.39,476.13,477.23,1027.0,476.13,477.39,476.13,477.23,1027.0
2024-07-02 10:40:00,476.71,476.71,476.15,476.16,200.0,476.71,476.71,476.15,476.16,200.0
2024-07-02 10:45:00,475.5,475.5,475.28,475.47,400.0,475.5,475.5,475.28,475.47,400.0
2024-07-02 10:50:00,476.75,476.75,476.68,476.68,300.0,476.75,476.75,476.68,476.68,300.0
2024-07-02 10:55:00,477.15,477.2,476.39,476.8,2020.0,477.15,477.2,476.39,476.8,2020.0
2024-07-02 11:00:00,477.32,477.32,477.32,477.32,174.0,477.32,477.32,477.32,477.32,174.0
2024-07-02 11:05:00,476.63,476.73,476.38,476.38,1102.0,476.63,476.73,476.38,476.38,1102.0
2024-07-02 11:10:00,476.45,477.42,476.29,477.42,1287.0,476.45,477.42,476.29,477.42,1287.0
2024-07-02 11:15:00,477.46,477.7,477.38,477.7,925.0,477.46,477.7,477.38,477.7,925.0
2024-07-02 11:20:00,477.61,477.61,476.93,477.13,675.0,477.61,477.61,476.93,477.13,675.0
2024-07-02 11:25:00,477.19,477.35,477.18,477.35,400.0,477.19,477.35,477.18,477.35,400.0
2024-07-02 11:30:00,477.19,477.37,476.36,476.78,12192.0,477.19,477.37,476.36,476.78,12192.0
2024-07-02 11:35:00,477.28,477.81,477.28,477.81,3093.0,477.28,477.81,477.28,477.81,3093.0
2024-07-02 11:40:00,477.64,478.19,477.47,477.83,1796.0,477.64,478.19,477.47,477.83,1796.0
2024-07-02 11:45:00,477.98,477.99,477.18,477.18,1000.0,477.98,477.99,477.18,477.18,1000.0
2024-07-02 11:50:00,476.93,476.97,476.93,476.97,200.0,476.93,476.97,476.93,476.97,200.0
2024-07-02 11:55:00,476.64,476.64,476.05,476.05,1432.0,476.64,476.64,476.05,476.05,1432.0
2024-07-02 12:00:00,475.84,475.84,475.35,475.47,2027.0,475.84,475.84,475.35,475.47,2027.0
2024-07-02 12:05:00,475.39,475.59,475.39,475.59,496.0,475.39,475.59,475.39,475.59,496.0
2024-07-02 12:10:00,475.25,475.53,475.25,475.46,915.0,475.25,475.53,475.25,475.46,915.0
2024-07-02 12:15:00,475.25,475.54,475.25,475.54,767.0,475.25,475.54,475.25,475.54,767.0
2024-07-02 12:20:00,475.67,476.11,475.53,476.11,1143.0,475.67,476.11,475.53,476.11,1143.0
2024-07-02 12:25:00,475.98,476.01,475.58,476.01,555.0,475.98,476.01,475.58,476.01,555.0
2024-07-02 12:30:00,476.0,476.01,475.79,475.88,588.0,476.0,476.01,475.79,475.88,588.0
2024-07-02 12:35:00,475.81,475.95,475.46,475.75,1221.0,475.81,475.95,475.46,475.75,1221.0
2024-07-02 12:40:00,475.75,475.75,475.75,475.75,0.0,475.75,475.75,475.75,475.75,0.0
2024-07-02 12:45:00,475.84,475.95,475.67,475.76,2500.0,475.84,475.95,475.67,475.76,2500.0
2024-07-02 12:50:00,475.92,475.98,475.56,475.56,1102.0,475.92,475.98,475.56,475.56,1102.0
2024-07-02 12:55:00,475.71,475.71,475.0,475.0,5649.0,475.71,475.71,475.0,475.0,5649.0
2024-07-02 13:00:00,475.03,475.15,475.03,475.15,353.0,475.03,475.15,475.03,475.15,353.0
2024-07-02 13:05:00,474.87,474.87,474.86,474.86,200.0,474.87,474.87,474.86,474.86,200.0
2024-07-02 13:10:00,475.07,475.07,475.07,475.07,100.0,475.07,475.07,475.07,475.07,100.0
2024-07-02 13:15:00,475.12,475.17,474.94,475.17,1100.0,475.12,475.17,474.94,475.17,1100.0
2024-07-02 13:20:00,475.29,475.3,474.96,475.01,1102.0,475.29,475.3,474.96,475.01,1102.0
2024-07-02 13:25:00,475.22,475.22,475.13,475.14,200.0,475.22,475.22,475.13,475.14,200.0
2024-07-02 13:30:00,475.15,475.51,474.73,474.73,2300.0,475.15,475.51,474.73,474.73,2300.0
2024-07-02 13:35:00,474.77,475.1,474.74,475.1,1279.0,474.77,475.1,474.74,475.1,1279.0
2024-07-02 13:40:00,474.94,475.27,474.94,475.27,362.0,474.94,475.27,474.94,475.27,362.0
2024-07-02 13:45:00,475.29,475.73,475.03,475.71,926.0,475.29,475.73,475.03,475.71,926.0
2024-07-02 13:50:00,475.72,476.0,475.71,476.0,300.0,475.72,476.0,475.71,476.0,300.0
2024-07-02 13:55:00,476.38,476.62,476.06,476.06,1100.0,476.38,476.62,476.06,476.06,1100.0
2024-07-02 14:00:00,476.05,476.24,475.99,476.24,319.0,476.05,476.24,475.99,476.24,319.0
2024-07-02 14:05:00,476.5,476.5,476.08,476.08,600.0,476.5,476.5,476.08,476.08,600.0
2024-07-02 14:10:00,476.32,476.32,476.09,476.09,449.0,476.32,476.32,476.09,476.09,449.0
2024-07-02 14:15:00,476.09,476.29,475.77,475.78,1300.0,476.09,476.29,475.77,475.78,1300.0
2024-07-02 14:20:00,476.0,476.0,475.46,475.8,1000.0,476.0,476.0,475.46,475.8,1000.0
2024-07-02 14:25:00,475.51,475.51,475.39,475.39,400.0,475.51,475.51,475.39,475.39,400.0
2024-07-02 14:30:00,475.45,476.83,475.45,476.83,2165.0,475.45,476.83,475.45,476.83,2165.0
2024-07-02 14:35:00,476.91,476.98,476.87,476.93,400.0,476.91,476.98,476.87,476.93,400.0
2024-07-02 14:40:00,476.7,476.95,476.47,476.48,2827.0,476.7,476.95,476.47,476.48,2827.0
2024-07-02 14:45:00,476.5,476.94,476.4,476.44,700.0,476.5,476.94,476.4,476.44,700.0
2024-07-02 14:50:00,476.78,476.79,476.47,476.56,1664.0,476.78,476.79,476.47,476.56,1664.0
2024-07-02 14:55:00,476.5,476.79,476.49,476.68,800.0,476.5,476.79,476.49,476.68,800.0
2024-07-02 15:00:00,476.28,476.6,476.19,476.59,500.0,476.28,476.6,476.19,476.59,500.0
2024-07-02 15:05:00,476.6,476.97,476.56,476.71,800.0,476.6,476.97,476.56,476.71,800.0
2024-07-02 15:10:00,476.9,476.94,476.83,476.94,700.0,476.9,476.94,476.83,476.94,700.0
2024-07-02 15:15:00,476.75,477.1,476.75,477.02,1266.0,476.75,477.1,476.75,477.02,1266.0
2024-07-02 15:20:00,477.02,477.19,476.85,476.85,1897.0,477.02,477.19,476.85,476.85,1897.0
2024-07-02 15:25:00,477.08,477.26,476.82,476.82,909.0,477.08,477.26,476.82,476.82,909.0
2024-07-02 15:30:00,476.95,477.38,476.71,477.22,4167.0,476.95,477.38,476.71,477.22,4167.0
2024-07-02 15:35:00,477.06,477.28,477.06,477.28,1565.0,477.06,477.28,477.06,477.28,1565.0
2024-07-02 15:40:00,477.07,477.27,477.06,477.06,800.0,477.07,477.27,477.06,477.06,800.0
2024-07-02 15:45:00,477.49,477.59,477.1,477.31,11300.0,477.49,477.59,477.1,477.31,11300.0
2024-07-02 15:50:00,477.19,477.79,476.96,477.06,3373.0,477.19,477.79,476.96,477.06,3373.0
2024-07-02 15:55:00,476.84,477.62,476.77,477.14,11625.0,476.84,477.62,476.77,477.14,11625.0
2024-07-03 09:30:00,476.63,478.77,475.91,478.21,5332.0,476.63,478.77,475.91,478.21,5332.0
2024-07-03 09:35:00,478.84,478.84,476.85,476.85,3686.0,478.84,478.84,476.85,476.85,3686.0
2024-07-03 09:40:00,475.66,476.86,474.21,474.86,725.0,475.66,476.86,474.21,474.86,725.0
2024-07-03 09:45:00,475.41,478.99,475.41,477.13,2158.0,475.41,478.99,475.41,477.13,2158.0
2024-07-03 09:50:00,476.95,476.95,474.99,475.5,1374.0,476.95,476.95,474.99,475.5,1374.0
2024-07-03 09:55:00,475.85,475.85,475.12,475.12,1800.0,475.85,475.85,475.12,475.12,1800.0
2024-07-03 10:00:00,474.69,476.12,474.6,474.6,3970.0,474.69,476.12,474.6,474.6,3970.0
2024-07-03 10:05:00,475.42,475.46,474.35,474.61,1000.0,475.42,475.46,474.35,474.61,1000.0
2024-07-03 10:10:00,474.53,474.69,473.19,473.2,4606.0,474.53,474.69,473.19,473.2,4606.0
2024-07-03 10:15:00,473.52,474.05,473.15,473.46,8524.0,473.52,474.05,473.15,473.46,8524.0
2024-07-03 10:20:00,472.67,475.31,472.67,475.25,4717.0,472.67,475.31,472.67,475.25,4717.0
2024-07-03 10:25:00,475.24,476.29,474.86,475.33,7037.0,475.24,476.29,474.86,475.33,7037.0
2024-07-03 10:30:00,475.16,475.64,474.31,475.18,6150.0,475.16,475.64,474.31,475.18,6150.0
2024-07-03 10:35:00,474.7,476.14,474.37,476.14,1550.0,474.7,476.14,474.37,476.14,1550.0
2024-07-03 10:40:00,475.86,475.94,474.87,475.1,2440.0,475.86,475.94,474.87,475.1,2440.0
2024-07-03 10:45:00,475.0,475.1,474.29,474.29,2400.0,475.0,475.1,474.29,474.29,2400.0
2024-07-03 10:50:00,474.31,475.94,474.31,475.44,2200.0,474.31,475.94,474.31,475.44,2200.0
2024-07-03 10:55:00,475.3,475.31,474.84,474.94,1500.0,475.3,475.31,474.84,474.94,1500.0
2024-07-03 11:00:00,474.9,475.53,474.9,475.21,3165.0,474.9,475.53,474.9,475.21,3165.0
2024-07-03 11:05:00,475.67,475.67,475.05,475.05,330.0,475.67,475.67,475.05,475.05,330.0
2024-07-03 11:10:00,475.55,476.72,475.4,476.72,1900.0,475.55,476.72,475.4,476.72,1900.0
2024-07-03 11:15:00,477.16,477.16,476.83,476.89,1028.0,477.16,477.16,476.83,476.89,1028.0
2024-07-03 11:20:00,476.9,477.76,476.89,477.59,900.0,476.9,477.76,476.89,477.59,900.0
2024-07-03 11:25:00,477.28,477.37,477.28,477.37,600.0,477.28,477.37,477.28,477.37,600.0
2024-07-03 11:30:00,477.37,477.46,475.81,475.81,2278.0,477.37,477.46,475.81,475.81,2278.0
2024-07-03 11:35:00,475.99,475.99,475.82,475.87,500.0,475.99,475.99,475.82,475.87,500.0
2024-07-03 11:40:00,475.77,476.18,475.76,475.87,601.0,475.77,476.18,475.76,475.87,601.0
2024-07-03 11:45:00,475.87,477.09,475.5,476.6,5950.0,475.87,477.09,475.5,476.6,5950.0
2024-07-03 11:50:00,476.6,477.28,476.6,477.23,2570.0,476.6,477.28,476.6,477.23,2570.0
2024-07-03 11:55:00,476.83,476.98,476.45,476.98,1766.0,476.83,476.98,476.45,476.98,1766.0
2024-07-03 12:00:00,476.64,476.64,476.53,476.53,200.0,476.64,476.64,476.53,476.53,200.0
2024-07-03 12:05:00,476.52,477.35,476.4,477.01,3055.0,476.52,477.35,476.4,477.01,3055.0
2024-07-03 12:10:00,477.02,477.02,476.93,476.96,825.0,477.02,477.02,476.93,476.96,825.0
2024-07-03 12:15:00,477.0,477.86,477.0,477.71,2265.0,477.0,477.86,477.0,477.71,2265.0
2024-07-03 12:20:00,477.72,478.11,477.62,477.62,1000.0,477.72,478.11,477.62,477.62,1000.0
2024-07-03 12:25:00,477.75,478.02,477.5,477.77,2400.0,477.75,478.02,477.5,477.77,2400.0
2024-07-03 12:30:00,477.77,478.74,477.61,477.86,3586.0,477.77,478.74,477.61,477.86,3586.0
2024-07-03 12:35:00,477.57,478.62,477.55,478.62,1476.0,477.57,478.62,477.55,478.62,1476.0
2024-07-03 12:40:00,478.47,479.25,478.45,478.74,14485.0,478.47,479.25,478.45,478.74,14485.0
2024-07-03 12:45:00,479.08,479.08,478.29,478.84,2950.0,479.08,479.08,478.29,478.84,2950.0
2024-07-03 12:50:00,478.75,479.77,478.37,479.06,4152.0,478.75,479.77,478.37,479.06,4152.0
2024-07-03 12:55:00,478.48,478.48,477.47,477.64,8920.0,478.48,478.48,477.47,477.64,8920.0
2024-07-05 09:30:00,476.26,476.93,475.31,475.31,5563.0,476.26,476.93,475.31,475.31,5563.0
2024-07-05 09:35:00,475.66,477.6,475.66,477.6,304.0,475.66,477.6,475.66,477.6,304.0
2024-07-05 09:40:00,477.6,477.6,477.6,477.6,0.0,477.6,477.6,477.6,477.6,0.0
2024-07-05 09:45:00,479.02,479.02,477.62,477.62,257.0,479.02,479.02,477.62,477.62,257.0
2024-07-05 09:50:00,477.26,477.77,477.26,477.46,1700.0,477.26,477.77,477.26,477.46,1700.0
2024-07-05 09:55:00,476.17,476.17,475.82,475.94,837.0,476.17,476.17,475.82,475.94,837.0
2024-07-05 10:00:00,475.95,476.93,475.95,476.35,2900.0,475.95,476.93,475.95,476.35,2900.0
2024-07-05 10:05:00,476.98,476.98,475.78,475.78,1290.0,476.98,476.98,475.78,475.78,1290.0
2024-07-05 10:10:00,475.83,476.55,475.82,476.55,450.0,475.83,476.55,475.82,476.55,450.0
2024-07-05 10:15:00,476.6,477.44,476.4,477.24,604.0,476.6,477.44,476.4,477.24,604.0
2024-07-05 10:20:00,477.2,478.53,477.19,477.8,6500.0,477.2,478.53,477.19,477.8,6500.0
2024-07-05 10:25:00,477.52,478.69,477.46,478.48,2693.0,477.52,478.69,477.46,478.48,2693.0
2024-07-05 10:30:00,478.79,479.31,478.51,479.31,2618.0,478.79,479.31,478.51,479.31,2618.0
2024-07-05 10:35:00,478.86,479.08,478.83,479.08,500.0,478.86,479.08,478.83,479.08,500.0
2024-07-05 10:40:00,479.17,480.33,479.06,480.33,1879.0,479.17,480.33,479.06,480.33,1879.0
2024-07-05 10:45:00,480.4,480.74,479.87,480.74,1326.0,480.4,480.74,479.87,480.74,1326.0
2024-07-05 10:50:00,480.99,481.0,480.65,480.79,700.0,480.99,481.0,480.65,480.79,700.0
2024-07-05 10:55:00,480.79,482.19,480.76,481.75,7589.0,480.79,482.19,480.76,481.75,7589.0
2024-07-05 11:00:00,481.73,483.28,481.66,483.1,3072.0,481.73,483.28,481.66,483.1,3072.0
2024-07-05 11:05:00,483.08,483.84,483.08,483.6,1000.0,483.08,483.84,483.08,483.6,1000.0
2024-07-05 11:10:00,483.6,484.62,483.59,484.62,2270.0,483.6,484.62,483.59,484.62,2270.0
2024-07-05 11:15:00,484.65,485.28,484.23,484.87,3989.0,484.65,485.28,484.23,484.87,3989.0
2024-07-05 11:20:00,484.35,484.86,483.89,483.89,3012.0,484.35,484.86,483.89,483.89,3012.0
2024-07-05 11:25:00,484.19,484.61,484.18,484.61,596.0,484.19,484.61,484.18,484.61,596.0
2024-07-05 11:30:00,484.72,485.88,484.71,485.88,1863.0,484.72,485.88,484.71,485.88,1863.0
2024-07-05 11:35:00,485.6,486.72,485.6,486.72,1787.0,485.6,486.72,485.6,486.72,1787.0
2024-07-05 11:40:00,486.74,487.87,486.73,487.49,700.0,486.74,487.87,486.73,487.49,700.0
2024-07-05 11:45:00,487.81,487.82,487.39,487.66,1775.0,487.81,487.82,487.39,487.66,1775.0
2024-07-05 11:50:00,487.61,487.94,487.48,487.48,439.0,487.61,487.94,487.48,487.48,439.0
2024-07-05 11:55:00,487.79,488.13,486.77,486.78,3539.0,487.79,488.13,486.77,486.78,3539.0
2024-07-05 12:00:00,487.09,487.14,487.09,487.13,223.0,487.09,487.14,487.09,487.13,223.0
2024-07-05 12:05:00,487.24,488.58,487.24,488.4,2315.0,487.24,488.58,487.24,488.4,2315.0
2024-07-05 12:10:00,488.46,488.89,488.04,488.89,3483.0,488.46,488.89,488.04,488.89,3483.0
2024-07-05 12:15:00,488.54,488.71,488.36,488.71,817.0,488.54,488.71,488.36,488.71,817.0
2024-07-05 12:20:00,488.73,488.73,488.33,488.37,1873.0,488.73,488.73,488.33,488.37,1873.0
2024-07-05 12:25:00,488.33,488.33,487.78,487.9,2699.0,488.33,488.33,487.78,487.9,2699.0
2024-07-05 12:30:00,487.75,488.48,487.0,487.12,6803.0,487.75,488.48,487.0,487.12,6803.0
2024-07-05 12:35:00,487.34,487.57,487.34,487.55,1932.0,487.34,487.57,487.34,487.55,1932.0
2024-07-05 12:40:00,487.34,487.34,485.76,485.77,1400.0,487.34,487.34,485.76,485.77,1400.0
2024-07-05 12:45:00,485.77,486.09,485.21,486.09,704.0,485.77,486.09,485.21,486.09,704.0
2024-07-05 12:50:00,486.45,486.65,486.45,486.65,200.0,486.45,486.65,486.45,486.65,200.0
2024-07-05 12:55:00,486.68,486.68,486.68,486.68,100.0,486.68,486.68,486.68,486.68,100.0
2024-07-05 13:00:00,486.17,486.58,486.16,486.58,474.0,486.17,486.58,486.16,486.58,474.0
2024-07-05 13:05:00,486.99,486.99,486.87,486.9,300.0,486.99,486.99,486.87,486.9,300.0
2024-07-05 13:10:00,487.15,487.52,486.4,486.4,5862.0,487.15,487.52,486.4,486.4,5862.0
2024-07-05 13:15:00,486.19,486.19,486.19,486.19,100.0,486.19,486.19,486.19,486.19,100.0
2024-07-05 13:20:00,486.19,486.19,486.19,486.19,0.0,486.19,486.19,486.19,486.19,0.0
2024-07-05 13:25:00,486.68,486.99,486.68,486.99,300.0,486.68,486.99,486.68,486.99,300.0
2024-07-05 13:30:00,486.73,486.73,486.61,486.61,900.0,486.73,486.73,486.61,486.61,900.0
2024-07-05 13:35:00,486.75,487.41,486.75,487.38,400.0,486.75,487.41,486.75,487.38,400.0
2024-07-05 13:40:00,487.25,487.25,486.85,487.09,900.0,487.25,487.25,486.85,487.09,900.0
2024-07-05 13:45:00,486.97,487.36,486.96,487.24,1240.0,486.97,487.36,486.96,487.24,1240.0
2024-07-05 13:50:00,487.24,487.52,487.23,487.52,748.0,487.24,487.52,487.23,487.52,748.0
2024-07-05 13:55:00,487.53,488.08,487.53,488.05,3300.0,487.53,488.08,487.53,488.05,3300.0
2024-07-05 14:00:00,487.82,487.85,487.49,487.55,1000.0,487.82,487.85,487.49,487.55,1000.0
2024-07-05 14:05:00,487.38,487.82,486.95,487.82,3175.0,487.38,487.82,486.95,487.82,3175.0
2024-07-05 14:10:00,487.74,488.03,487.63,487.74,600.0,487.74,488.03,487.63,487.74,600.0
2024-07-05 14:15:00,487.73,487.73,487.72,487.72,312.0,487.73,487.73,487.72,487.72,312.0
2024-07-05 14:20:00,487.68,487.72,487.03,487.03,1400.0,487.68,487.72,487.03,487.03,1400.0
2024-07-05 14:25:00,487.08,487.08,486.81,486.81,944.0,487.08,487.08,486.81,486.81,944.0
2024-07-05 14:30:00,486.98,487.41,486.97,487.2,1598.0,486.98,487.41,486.97,487.2,1598.0
2024-07-05 14:35:00,487.12,487.12,486.61,486.63,1300.0,487.12,487.12,486.61,486.63,1300.0
2024-07-05 14:40:00,487.03,487.03,486.77,486.78,200.0,487.03,487.03,486.77,486.78,200.0
2024-07-05 14:45:00,487.01,487.37,486.97,487.19,2725.0,487.01,487.37,486.97,487.19,2725.0
2024-07-05 14:50:00,487.33,487.48,487.22,487.48,1063.0,487.33,487.48,487.22,487.48,1063.0
2024-07-05 14:55:00,487.5,487.51,486.84,486.84,2079.0,487.5,487.51,486.84,486.84,2079.0
2024-07-05 15:00:00,487.06,487.2,486.83,486.99,2232.0,487.06,487.2,486.83,486.99,2232.0
2024-07-05 15:05:00,487.0,488.28,487.0,488.28,4833.0,487.0,488.28,487.0,488.28,4833.0
2024-07-05 15:10:00,488.29,488.29,487.77,487.99,2176.0,488.29,488.29,487.77,487.99,2176.0
2024-07-05 15:15:00,487.77,487.86,486.92,486.92,1848.0,487.77,487.86,486.92,486.92,1848.0
2024-07-05 15:20:00,487.18,487.49,487.07,487.41,1029.0,487.18,487.49,487.07,487.41,1029.0
2024-07-05 15:25:00,487.9,487.9,487.34,487.34,401.0,487.9,487.9,487.34,487.34,401.0
2024-07-05 15:30:00,487.24,487.26,486.19,486.38,2434.0,487.24,487.26,486.19,486.38,2434.0
2024-07-05 15:35:00,486.23,486.53,486.17,486.32,3579.0,486.23,486.53,486.17,486.32,3579.0
2024-07-05 15:40:00,486.3,486.41,485.75,485.89,3762.0,486.3,486.41,485.75,485.89,3762.0
2024-07-05 15:45:00,486.2,486.63,485.78,485.94,3608.0,486.2,486.63,485.78,485.94,3608.0
2024-07-05 15:50:00,486.1,486.47,485.93,486.26,4032.0,486.1,486.47,485.93,486.26,4032.0
2024-07-05 15:55:00,485.94,486.09,485.42,485.81,12476.0,485.94,486.09,485.42,485.81,12476.0
2024-07-08 09:30:00,486.46,486.46,484.59,486.07,3477.0,486.46,486.46,484.59,486.07,3477.0
2024-07-08 09:35:00,486.07,486.07,486.07,486.07,0.0,486.07,486.07,486.07,486.07,0.0
2024-07-08 09:40:00,486.07,486.07,486.07,486.07,0.0,486.07,486.07,486.07,486.07,0.0
2024-07-08 09:45:00,486.6,486.6,484.65,484.96,1528.0,486.6,486.6,484.65,484.96,1528.0
2024-07-08 09:50:00,484.05,484.5,483.83,484.5,1000.0,484.05,484.5,483.83,484.5,1000.0
2024-07-08 09:55:00,484.79,485.59,484.64,484.76,677.0,484.79,485.59,484.64,484.76,677.0
2024-07-08 10:00:00,484.57,485.91,484.57,485.75,823.0,484.57,485.91,484.57,485.75,823.0
2024-07-08 10:05:00,485.73,485.87,483.62,485.87,3400.0,485.73,485.87,483.62,485.87,3400.0
2024-07-08 10:10:00,486.43,487.32,486.04,487.17,900.0,486.43,487.32,486.04,487.17,900.0
2024-07-08 10:15:00,487.17,487.22,486.66,486.99,967.0,487.17,487.22,486.66,486.99,967.0
2024-07-08 10:20:00,486.8,487.1,485.87,486.29,1795.0,486.8,487.1,485.87,486.29,1795.0
2024-07-08 10:25:00,485.27,485.27,485.27,485.27,100.0,485.27,485.27,485.27,485.27,100.0
2024-07-08 10:30:00,485.27,485.27,485.27,485.27,100.0,485.27,485.27,485.27,485.27,100.0
2024-07-08 10:35:00,485.16,485.53,485.07,485.53,700.0,485.16,485.53,485.07,485.53,700.0
2024-07-08 10:40:00,485.74,486.03,485.74,486.03,200.0,485.74,486.03,485.74,486.03,200.0
2024-07-08 10:45:00,486.03,486.03,486.03,486.03,0.0,486.03,486.03,486.03,486.03,0.0
2024-07-08 10:50:00,486.49,486.49,486.35,486.39,367.0,486.49,486.49,486.35,486.39,367.0
2024-07-08 10:55:00,486.09,486.09,485.75,485.75,400.0,486.09,486.09,485.75,485.75,400.0
2024-07-08 11:00:00,485.67,485.67,485.44,485.44,1100.0,485.67,485.67,485.44,485.44,1100.0
2024-07-08 11:05:00,485.44,485.44,485.44,485.44,0.0,485.44,485.44,485.44,485.44,0.0
2024-07-08 11:10:00,485.44,485.44,485.44,485.44,0.0,485.44,485.44,485.44,485.44,0.0
2024-07-08 11:15:00,485.06,485.06,484.16,484.7,1219.0,485.06,485.06,484.16,484.7,1219.0
2024-07-08 11:20:00,484.74,484.74,484.74,484.74,225.0,484.74,484.74,484.74,484.74,225.0
2024-07-08 11:25:00,484.86,484.86,484.36,484.36,400.0,484.86,484.86,484.36,484.36,400.0
2024-07-08 11:30:00,484.15,484.25,483.37,483.38,1996.0,484.15,484.25,483.37,483.38,1996.0
2024-07-08 11:35:00,483.34,483.43,482.82,483.43,606.0,483.34,483.43,482.82,483.43,606.0
2024-07-08 11:40:00,483.3,483.33,483.3,483.33,200.0,483.3,483.33,483.3,483.33,200.0
2024-07-08 11:45:00,483.23,483.23,483.22,483.23,147.0,483.23,483.23,483.22,483.23,147.0
2024-07-08 11:50:00,483.09,483.09,483.02,483.03,200.0,483.09,483.09,483.02,483.03,200.0
2024-07-08 11:55:00,482.79,482.79,482.38,482.38,400.0,482.79,482.79,482.38,482.38,400.0
2024-07-08 12:00:00,482.29,482.29,481.88,481.89,756.0,482.29,482.29,481.88,481.89,756.0
2024-07-08 12:05:00,481.89,482.04,481.89,481.89,600.0,481.89,482.04,481.89,481.89,600.0
2024-07-08 12:10:00,481.55,481.55,481.53,481.53,500.0,481.55,481.55,481.53,481.53,500.0
2024-07-08 12:15:00,481.7,482.22,481.7,482.16,1611.0,481.7,482.22,481.7,482.16,1611.0
2024-07-08 12:20:00,482.55,482.92,482.54,482.92,300.0,482.55,482.92,482.54,482.92,300.0
2024-07-08 12:25:00,482.92,482.98,482.29,482.29,1024.0,482.92,482.98,482.29,482.29,1024.0
2024-07-08 12:30:00,482.34,483.35,482.34,483.35,900.0,482.34,483.35,482.34,483.35,900.0
2024-07-08 12:35:00,483.45,483.45,483.45,483.45,100.0,483.45,483.45,483.45,483.45,100.0
2024-07-08 12:40:00,483.73,483.79,483.73,483.79,300.0,483.73,483.79,483.73,483.79,300.0
2024-07-08 12:45:00,483.99,483.99,483.97,483.98,278.0,483.99,483.99,483.97,483.98,278.0
2024-07-08 12:50:00,483.98,483.98,483.98,483.98,0.0,483.98,483.98,483.98,483.98,0.0
2024-07-08 12:55:00,484.05,484.06,483.9,483.9,820.0,484.05,484.06,483.9,483.9,820.0
2024-07-08 13:00:00,483.78,483.78,483.36,483.36,400.0,483.78,483.78,483.36,483.36,400.0
2024-07-08 13:05:00,483.2,483.83,483.2,483.78,400.0,483.2,483.83,483.2,483.78,400.0
2024-07-08 13:10:00,483.88,483.88,483.88,483.88,130.0,483.88,483.88,483.88,483.88,130.0
2024-07-08 13:15:00,483.78,483.78,483.77,483.77,367.0,483.78,483.78,483.77,483.77,367.0
2024-07-08 13:20:00,483.88,483.88,483.84,483.84,200.0,483.88,483.88,483.84,483.84,200.0
2024-07-08 13:25:00,483.77,483.8,483.58,483.8,554.0,483.77,483.8,483.58,483.8,554.0
2024-07-08 13:30:00,483.84,484.14,483.81,484.11,700.0,483.84,484.14,483.81,484.11,700.0
2024-07-08 13:35:00,484.0,484.05,483.99,484.05,400.0,484.0,484.05,483.99,484.05,400.0
2024-07-08 13:40:00,483.9,483.95,483.9,483.95,328.0,483.9,483.95,483.9,483.95,328.0
2024-07-08 13:45:00,483.81,483.81,483.8,483.81,100.0,483.81,483.81,483.8,483.81,100.0
2024-07-08 13:50:00,483.91,483.91,483.81,483.81,200.0,483.91,483.91,483.81,483.81,200.0
2024-07-08 13:55:00,483.86,484.08,483.81,483.81,400.0,483.86,484.08,483.81,483.81,400.0
2024-07-08 14:00:00,483.94,484.1,483.93,484.1,200.0,483.94,484.1,483.93,484.1,200.0
2024-07-08 14:05:00,483.94,484.33,483.94,484.33,500.0,483.94,484.33,483.94,484.33,500.0
2024-07-08 14:10:00,484.17,484.17,483.72,483.94,1600.0,484.17,484.17,483.72,483.94,1600.0
2024-07-08 14:15:00,483.94,483.94,483.94,483.94,0.0,483.94,483.94,483.94,483.94,0.0
2024-07-08 14:20:00,483.7,483.74,483.61,483.61,500.0,483.7,483.74,483.61,483.61,500.0
2024-07-08 14:25:00,483.79,483.79,483.79,483.79,100.0,483.79,483.79,483.79,483.79,100.0
2024-07-08 14:30:00,483.79,483.79,483.79,483.79,0.0,483.79,483.79,483.79,483.79,0.0
2024-07-08 14:35:00,483.77,483.81,483.69,483.73,404.0,483.77,483.81,483.69,483.73,404.0
2024-07-08 14:40:00,483.57,483.9,483.39,483.86,1398.0,483.57,483.9,483.39,483.86,1398.0
2024-07-08 14:45:00,483.69,483.84,483.69,483.84,247.0,483.69,483.84,483.69,483.84,247.0
2024-07-08 14:50:00,484.15,484.15,484.07,484.07,200.0,484.15,484.15,484.07,484.07,200.0
2024-07-08 14:55:00,484.18,484.4,484.18,484.26,300.0,484.18,484.4,484.18,484.26,300.0
2024-07-08 15:00:00,484.27,484.42,484.26,484.42,503.0,484.27,484.42,484.26,484.42,503.0
2024-07-08 15:05:00,484.46,484.62,484.45,484.62,400.0,484.46,484.62,484.45,484.62,400.0
2024-07-08 15:10:00,484.61,484.63,484.59,484.63,400.0,484.61,484.63,484.59,484.63,400.0
2024-07-08 15:15:00,484.37,484.37,484.02,484.18,1329.0,484.37,484.37,484.02,484.18,1329.0
2024-07-08 15:20:00,484.19,484.21,484.19,484.21,425.0,484.19,484.21,484.19,484.21,425.0
2024-07-08 15:25:00,484.31,484.32,484.26,484.26,367.0,484.31,484.32,484.26,484.26,367.0
2024-07-08 15:30:00,484.2,484.2,483.58,483.59,1646.0,484.2,484.2,483.58,483.59,1646.0
2024-07-08 15:35:00,483.67,484.02,483.65,483.96,972.0,483.67,484.02,483.65,483.96,972.0
2024-07-08 15:40:00,483.93,484.05,483.7,483.89,800.0,483.93,484.05,483.7,483.89,800.0
2024-07-08 15:45:00,483.71,483.74,483.11,483.11,700.0,483.71,483.74,483.11,483.11,700.0
2024-07-08 15:50:00,483.13,483.44,482.39,483.44,4978.0,483.13,483.44,482.39,483.44,4978.0
2024-07-08 15:55:00,483.62,484.03,483.41,483.47,8447.0,483.62,484.03,483.41,483.47,8447.0
2024-07-09 09:30:00,482.73,483.0,480.56,480.56,2870.0,482.73,483.0,480.56,480.56,2870.0
2024-07-09 09:35:00,479.68,479.68,479.68,479.68,100.0,479.68,479.68,479.68,479.68,100.0
2024-07-09 09:40:00,479.86,480.06,479.86,480.06,200.0,479.86,480.06,479.86,480.06,200.0
2024-07-09 09:45:00,480.06,480.06,480.06,480.06,0.0,480.06,480.06,480.06,480.06,0.0
2024-07-09 09:50:00,479.67,479.67,478.79,478.79,500.0,479.67,479.67,478.79,478.79,500.0
2024-07-09 09:55:00,479.59,479.73,479.59,479.73,300.0,479.59,479.73,479.59,479.73,300.0
2024-07-09 10:00:00,479.6,479.6,479.16,479.52,700.0,479.6,479.6,479.16,479.52,700.0
2024-07-09 10:05:00,479.47,479.47,478.58,479.39,1558.0,479.47,479.47,478.58,479.39,1558.0
2024-07-09 10:10:00,479.65,479.65,479.64,479.65,100.0,479.65,479.65,479.64,479.65,100.0
2024-07-09 10:15:00,479.66,479.67,478.99,479.0,646.0,479.66,479.67,478.99,479.0,646.0
2024-07-09 10:20:00,478.5,479.83,478.49,479.08,400.0,478.5,479.83,478.49,479.08,400.0
2024-07-09 10:25:00,478.85,480.58,478.85,480.14,1606.0,478.85,480.58,478.85,480.14,1606.0
2024-07-09 10:30:00,480.16,480.93,479.92,479.92,300.0,480.16,480.93,479.92,479.92,300.0
2024-07-09 10:35:00,480.47,481.13,480.47,481.13,1700.0,480.47,481.13,480.47,481.13,1700.0
2024-07-09 10:40:00,481.05,481.05,479.89,479.94,2062.0,481.05,481.05,479.89,479.94,2062.0
2024-07-09 10:45:00,479.83,479.83,479.83,479.83,380.0,479.83,479.83,479.83,479.83,380.0
2024-07-09 10:50:00,479.61,480.1,479.14,479.14,1900.0,479.61,480.1,479.14,479.14,1900.0
2024-07-09 10:55:00,479.08,479.13,479.08,479.13,518.0,479.08,479.13,479.08,479.13,518.0
2024-07-09 11:00:00,479.0,479.01,478.56,478.59,600.0,479.0,479.01,478.56,478.59,600.0
2024-07-09 11:05:00,478.86,479.26,478.79,479.24,1000.0,478.86,479.26,478.79,479.24,1000.0
2024-07-09 11:10:00,479.27,479.8,479.26,479.79,1210.0,479.27,479.8,479.26,479.79,1210.0
2024-07-09 11:15:00,480.66,480.66,479.19,479.23,1800.0,480.66,480.66,479.19,479.23,1800.0
2024-07-09 11:20:00,478.7,478.84,478.57,478.58,750.0,478.7,478.84,478.57,478.58,750.0
2024-07-09 11:25:00,478.26,479.22,478.26,479.22,1100.0,478.26,479.22,478.26,479.22,1100.0
2024-07-09 11:30:00,479.39,480.0,479.06,479.45,3178.0,479.39,480.0,479.06,479.45,3178.0
2024-07-09 11:35:00,479.85,479.85,478.8,479.35,560.0,479.85,479.85,478.8,479.35,560.0
2024-07-09 11:40:00,478.66,478.66,478.66,478.66,300.0,478.66,478.66,478.66,478.66,300.0
2024-07-09 11:45:00,478.23,479.06,478.22,479.06,2542.0,478.23,479.06,478.22,479.06,2542.0
2024-07-09 11:50:00,479.14,479.14,478.59,478.59,700.0,479.14,479.14,478.59,478.59,700.0
2024-07-09 11:55:00,478.45,478.45,478.45,478.45,100.0,478.45,478.45,478.45,478.45,100.0
2024-07-09 12:00:00,478.5,478.66,478.32,478.33,1027.0,478.5,478.66,478.32,478.33,1027.0
2024-07-09 12:05:00,478.33,478.33,478.33,478.33,0.0,478.33,478.33,478.33,478.33,0.0
2024-07-09 12:10:00,478.68,478.93,478.5,478.93,600.0,478.68,478.93,478.5,478.93,600.0
2024-07-09 12:15:00,478.92,479.13,478.92,479.1,500.0,478.92,479.13,478.92,479.1,500.0
2024-07-09 12:20:00,479.17,479.32,479.16,479.32,315.0,479.17,479.32,479.16,479.32,315.0
2024-07-09 12:25:00,479.24,479.24,478.9,478.93,987.0,479.24,479.24,478.9,478.93,987.0
2024-07-09 12:30:00,478.93,478.93,478.93,478.93,0.0,478.93,478.93,478.93,478.93,0.0
2024-07-09 12:35:00,478.88,478.88,478.61,478.84,833.0,478.88,478.88,478.61,478.84,833.0
2024-07-09 12:40:00,478.81,479.06,478.73,479.06,614.0,478.81,479.06,478.73,479.06,614.0
2024-07-09 12:45:00,479.27,479.94,479.26,479.93,650.0,479.27,479.94,479.26,479.93,650.0
2024-07-09 12:50:00,479.69,479.69,479.37,479.37,800.0,479.69,479.69,479.37,479.37,800.0
2024-07-09 12:55:00,479.3,479.3,479.3,479.3,200.0,479.3,479.3,479.3,479.3,200.0
2024-07-09 13:00:00,479.61,479.94,479.6,479.71,600.0,479.61,479.94,479.6,479.71,600.0
2024-07-09 13:05:00,479.45,479.82,479.45,479.82,317.0,479.45,479.82,479.45,479.82,317.0
2024-07-09 13:10:00,479.43,479.43,478.62,478.62,800.0,479.43,479.43,478.62,478.62,800.0
2024-07-09 13:15:00,478.5,478.5,477.88,477.89,1000.0,478.5,478.5,477.88,477.89,1000.0
2024-07-09 13:20:00,478.16,478.26,477.75,477.96,549.0,478.16,478.26,477.75,477.96,549.0
2024-07-09 13:25:00,478.03,478.08,478.03,478.08,200.0,478.03,478.08,478.03,478.08,200.0
2024-07-09 13:30:00,477.85,478.81,477.55,478.81,13535.0,477.85,478.81,477.55,478.81,13535.0
2024-07-09 13:35:00,478.81,478.81,478.81,478.81,0.0,478.81,478.81,478.81,478.81,0.0
2024-07-09 13:40:00,478.81,478.83,478.81,478.83,236.0,478.81,478.83,478.81,478.83,236.0
2024-07-09 13:45:00,478.58,478.58,478.58,478.58,100.0,478.58,478.58,478.58,478.58,100.0
2024-07-09 13:50:00,478.0,478.54,478.0,478.54,1210.0,478.0,478.54,478.0,478.54,1210.0
2024-07-09 13:55:00,478.38,478.38,478.32,478.33,500.0,478.38,478.38,478.32,478.33,500.0
2024-07-09 14:00:00,478.18,478.22,478.07,478.16,713.0,478.18,478.22,478.07,478.16,713.0
2024-07-09 14:05:00,478.11,478.65,478.11,478.64,1300.0,478.11,478.65,478.11,478.64,1300.0
2024-07-09 14:10:00,478.56,478.64,478.5,478.64,1006.0,478.56,478.64,478.5,478.64,1006.0
2024-07-09 14:15:00,478.64,478.64,478.59,478.61,412.0,478.64,478.64,478.59,478.61,412.0
2024-07-09 14:20:00,478.59,478.61,478.58,478.61,518.0,478.59,478.61,478.58,478.61,518.0
2024-07-09 14:25:00,478.61,478.61,478.61,478.61,0.0,478.61,478.61,478.61,478.61,0.0
2024-07-09 14:30:00,478.78,478.78,478.57,478.64,1072.0,478.78,478.78,478.57,478.64,1072.0
2024-07-09 14:35:00,478.66,478.66,478.6,478.6,353.0,478.66,478.66,478.6,478.6,353.0
2024-07-09 14:40:00,478.56,479.08,478.56,479.05,1301.0,478.56,479.08,478.56,479.05,1301.0
2024-07-09 14:45:00,478.95,478.95,478.71,478.71,400.0,478.95,478.95,478.71,478.71,400.0
2024-07-09 14:50:00,478.87,479.28,478.76,479.15,1800.0,478.87,479.28,478.76,479.15,1800.0
2024-07-09 14:55:00,479.53,479.53,479.07,479.08,595.0,479.53,479.53,479.07,479.08,595.0
2024-07-09 15:00:00,478.79,478.79,478.59,478.59,357.0,478.79,478.79,478.59,478.59,357.0
2024-07-09 15:05:00,478.84,479.07,478.69,479.06,1026.0,478.84,479.07,478.69,479.06,1026.0
2024-07-09 15:10:00,478.85,479.08,478.78,479.05,1129.0,478.85,479.08,478.78,479.05,1129.0
2024-07-09 15:15:00,479.24,479.33,479.19,479.19,400.0,479.24,479.33,479.19,479.19,400.0
2024-07-09 15:20:00,478.98,478.98,478.7,478.7,900.0,478.98,478.98,478.7,478.7,900.0
2024-07-09 15:25:00,478.84,479.28,478.83,479.28,784.0,478.84,479.28,478.83,479.28,784.0
2024-07-09 15:30:00,479.23,479.23,478.18,478.43,1638.0,479.23,479.23,478.18,478.43,1638.0
2024-07-09 15:35:00,478.23,478.23,478.12,478.12,838.0,478.23,478.23,478.12,478.12,838.0
2024-07-09 15:40:00,477.87,478.05,477.24,477.24,2600.0,477.87,478.05,477.24,477.24,2600.0
2024-07-09 15:45:00,477.37,478.54,477.22,478.34,4129.0,477.37,478.54,477.22,478.34,4129.0
2024-07-09 15:50:00,478.38,479.12,478.29,478.29,4973.0,478.38,479.12,478.29,478.29,4973.0
2024-07-09 15:55:00,478.06,478.23,476.83,477.9,15597.0,478.06,478.23,476.83,477.9,15597.0
2024-07-10 09:30:00,478.53,478.53,472.05,472.05,4378.0,478.53,478.53,472.05,472.05,4378.0
2024-07-10 09:35:00,472.75,474.02,472.19,472.19,1915.0,472.75,474.02,472.19,472.19,1915.0
2024-07-10 09:40:00,471.83,472.23,470.96,472.23,631.0,471.83,472.23,470.96,472.23,631.0
2024-07-10 09:45:00,472.07,473.93,472.07,473.77,655.0,472.07,473.93,472.07,473.77,655.0
2024-07-10 09:50:00,473.62,474.11,473.5,474.11,800.0,473.62,474.11,473.5,474.11,800.0
2024-07-10 09:55:00,474.59,474.87,474.57,474.87,405.0,474.59,474.87,474.57,474.87,405.0
2024-07-10 10:00:00,475.45,475.45,473.08,473.49,2892.0,475.45,475.45,473.08,473.49,2892.0
2024-07-10 10:05:00,473.26,473.26,472.26,472.26,200.0,473.26,473.26,472.26,472.26,200.0
2024-07-10 10:10:00,472.01,473.12,471.66,473.12,2783.0,472.01,473.12,471.66,473.12,2783.0
2024-07-10 10:15:00,472.34,472.35,471.79,471.89,600.0,472.34,472.35,471.79,471.89,600.0
2024-07-10 10:20:00,472.14,472.18,471.65,471.83,630.0,472.14,472.18,471.65,471.83,630.0
2024-07-10 10:25:00,472.04,472.04,471.62,471.66,1614.0,472.04,472.04,471.62,471.66,1614.0
2024-07-10 10:30:00,472.3,472.94,472.0,472.94,1325.0,472.3,472.94,472.0,472.94,1325.0
2024-07-10 10:35:00,472.55,473.6,472.55,473.07,1036.0,472.55,473.6,472.55,473.07,1036.0
2024-07-10 10:40:00,473.76,473.91,473.1,473.6,1642.0,473.76,473.91,473.1,473.6,1642.0
2024-07-10 10:45:00,473.1,473.59,473.1,473.3,889.0,473.1,473.59,473.1,473.3,889.0
2024-07-10 10:50:00,473.68,473.73,473.28,473.39,2967.0,473.68,473.73,473.28,473.39,2967.0
2024-07-10 10:55:00,473.6,474.33,473.57,474.33,1515.0,473.6,474.33,473.57,474.33,1515.0
2024-07-10 11:00:00,474.49,474.58,474.28,474.5,1425.0,474.49,474.58,474.28,474.5,1425.0
2024-07-10 11:05:00,474.5,476.5,474.5,475.62,9116.0,474.5,476.5,474.5,475.62,9116.0
2024-07-10 11:10:00,475.49,475.55,475.12,475.4,700.0,475.49,475.55,475.12,475.4,700.0
2024-07-10 11:15:00,474.9,474.93,474.84,474.84,500.0,474.9,474.93,474.84,474.84,500.0
2024-07-10 11:20:00,474.24,475.16,474.24,474.89,2773.0,474.24,475.16,474.24,474.89,2773.0
2024-07-10 11:25:00,474.9,474.94,474.57,474.57,500.0,474.9,474.94,474.57,474.57,500.0
2024-07-10 11:30:00,475.33,476.16,475.33,475.89,600.0,475.33,476.16,475.33,475.89,600.0
2024-07-10 11:35:00,475.74,475.82,475.23,475.43,1314.0,475.74,475.82,475.23,475.43,1314.0
2024-07-10 11:40:00,474.99,475.4,474.99,475.36,627.0,474.99,475.4,474.99,475.36,627.0
2024-07-10 11:45:00,475.1,475.56,475.1,475.55,1000.0,475.1,475.56,475.1,475.55,1000.0
2024-07-10 11:50:00,475.33,475.61,475.33,475.61,678.0,475.33,475.61,475.33,475.61,678.0
2024-07-10 11:55:00,475.67,475.89,475.67,475.69,700.0,475.67,475.89,475.67,475.69,700.0
2024-07-10 12:00:00,475.8,476.1,475.72,476.1,1400.0,475.8,476.1,475.72,476.1,1400.0
2024-07-10 12:05:00,476.1,476.1,475.54,475.75,2123.0,476.1,476.1,475.54,475.75,2123.0
2024-07-10 12:10:00,475.44,475.92,475.28,475.92,769.0,475.44,475.92,475.28,475.92,769.0
2024-07-10 12:15:00,476.19,476.35,476.19,476.35,556.0,476.19,476.35,476.19,476.35,556.0
2024-07-10 12:20:00,476.4,476.74,476.32,476.6,1698.0,476.4,476.74,476.32,476.6,1698.0
2024-07-10 12:25:00,476.45,476.45,476.11,476.31,767.0,476.45,476.45,476.11,476.31,767.0
2024-07-10 12:30:00,476.38,476.55,476.02,476.02,544.0,476.38,476.55,476.02,476.02,544.0
2024-07-10 12:35:00,477.03,477.03,476.88,476.88,750.0,477.03,477.03,476.88,476.88,750.0
2024-07-10 12:40:00,476.98,477.02,476.97,477.02,200.0,476.98,477.02,476.97,477.02,200.0
2024-07-10 12:45:00,477.15,477.36,477.15,477.36,300.0,477.15,477.36,477.15,477.36,300.0
2024-07-10 12:50:00,477.08,477.42,477.08,477.42,200.0,477.08,477.42,477.08,477.42,200.0
2024-07-10 12:55:00,477.99,478.15,477.99,478.15,300.0,477.99,478.15,477.99,478.15,300.0
2024-07-10 13:00:00,478.75,478.75,478.55,478.74,400.0,478.75,478.75,478.55,478.74,400.0
2024-07-10 13:05:00,478.96,479.57,478.96,479.23,1136.0,478.96,479.57,478.96,479.23,1136.0
2024-07-10 13:10:00,479.51,479.8,479.47,479.8,936.0,479.51,479.8,479.47,479.8,936.0
2024-07-10 13:15:00,479.7,479.86,479.67,479.67,850.0,479.7,479.86,479.67,479.67,850.0
2024-07-10 13:20:00,480.01,480.42,480.01,480.42,203.0,480.01,480.42,480.01,480.42,203.0
2024-07-10 13:25:00,480.25,480.26,479.84,479.84,503.0,480.25,480.26,479.84,479.84,503.0
2024-07-10 13:30:00,479.84,479.85,479.47,479.47,1099.0,479.84,479.85,479.47,479.47,1099.0
2024-07-10 13:35:00,479.48,479.48,479.48,479.48,100.0,479.48,479.48,479.48,479.48,100.0
2024-07-10 13:40:00,479.91,480.41,479.91,480.41,1845.0,479.91,480.41,479.91,480.41,1845.0
2024-07-10 13:45:00,480.41,480.41,480.41,480.41,0.0,480.41,480.41,480.41,480.41,0.0
2024-07-10 13:50:00,480.5,480.51,479.77,479.78,1270.0,480.5,480.51,479.77,479.78,1270.0
2024-07-10 13:55:00,479.99,479.99,479.92,479.92,200.0,479.99,479.99,479.92,479.92,200.0
2024-07-10 14:00:00,479.99,480.52,479.99,480.08,1299.0,479.99,480.52,479.99,480.08,1299.0
2024-07-10 14:05:00,480.16,480.16,479.97,479.97,400.0,480.16,480.16,479.97,479.97,400.0
2024-07-10 14:10:00,479.83,479.83,479.82,479.83,100.0,479.83,479.83,479.82,479.83,100.0
2024-07-10 14:15:00,479.91,479.91,479.23,479.23,1711.0,479.91,479.91,479.23,479.23,1711.0
2024-07-10 14:20:00,478.76,478.77,478.69,478.72,646.0,478.76,478.77,478.69,478.72,646.0
2024-07-10 14:25:00,478.93,479.93,478.93,479.93,715.0,478.93,479.93,478.93,479.93,715.0
2024-07-10 14:30:00,479.48,479.73,479.48,479.73,1850.0,479.48,479.73,479.48,479.73,1850.0
2024-07-10 14:35:00,479.37,479.47,479.37,479.44,600.0,479.37,479.47,479.37,479.44,600.0
2024-07-10 14:40:00,479.39,479.71,479.38,479.39,832.0,479.39,479.71,479.38,479.39,832.0
2024-07-10 14:45:00,479.68,479.91,479.07,479.08,4092.0,479.68,479.91,479.07,479.08,4092.0
2024-07-10 14:50:00,479.19,479.43,479.14,479.14,493.0,479.19,479.43,479.14,479.14,493.0
2024-07-10 14:55:00,479.52,480.05,479.52,479.84,900.0,479.52,480.05,479.52,479.84,900.0
2024-07-10 15:00:00,479.93,479.93,479.71,479.71,500.0,479.93,479.93,479.71,479.71,500.0
2024-07-10 15:05:00,479.93,479.93,479.9,479.9,200.0,479.93,479.93,479.9,479.9,200.0
2024-07-10 15:10:00,479.82,479.89,479.61,479.77,1099.0,479.82,479.89,479.61,479.77,1099.0
2024-07-10 15:15:00,479.89,480.24,479.64,480.09,4696.0,479.89,480.24,479.64,480.09,4696.0
2024-07-10 15:20:00,480.05,480.05,479.8,479.8,700.0,480.05,480.05,479.8,479.8,700.0
2024-07-10 15:25:00,479.71,479.71,479.7,479.71,239.0,479.71,479.71,479.7,479.71,239.0
2024-07-10 15:30:00,479.88,480.24,479.77,480.24,800.0,479.88,480.24,479.77,480.24,800.0
2024-07-10 15:35:00,480.3,481.25,480.3,481.25,1398.0,480.3,481.25,480.3,481.25,1398.0
2024-07-10 15:40:00,480.99,481.2,480.37,480.44,1935.0,480.99,481.2,480.37,480.44,1935.0
2024-07-10 15:45:00,480.53,480.92,480.46,480.75,2142.0,480.53,480.92,480.46,480.75,2142.0
2024-07-10 15:50:00,480.57,482.57,480.49,482.25,9866.0,480.57,482.57,480.49,482.25,9866.0
2024-07-10 15:55:00,482.29,483.7,482.24,483.4,16355.0,482.29,483.7,482.24,483.4,16355.0
2024-07-11 09:30:00,486.18,490.0,486.18,490.0,3873.0,486.18,490.0,486.18,490.0,3873.0
2024-07-11 09:35:00,491.27,491.27,490.87,490.93,620.0,491.27,491.27,490.87,490.93,620.0
2024-07-11 09:40:00,492.1,492.1,492.09,492.1,100.0,492.1,492.1,492.09,492.1,100.0
2024-07-11 09:45:00,491.07,491.77,489.97,490.83,4148.0,491.07,491.77,489.97,490.83,4148.0
2024-07-11 09:50:00,491.32,492.82,491.32,492.55,700.0,491.32,492.82,491.32,492.55,700.0
2024-07-11 09:55:00,492.01,492.53,491.14,492.53,1700.0,492.01,492.53,491.14,492.53,1700.0
2024-07-11 10:00:00,492.31,493.41,491.65,493.41,2004.0,492.31,493.41,491.65,493.41,2004.0
2024-07-11 10:05:00,493.43,494.66,493.42,494.66,704.0,493.43,494.66,493.42,494.66,704.0
2024-07-11 10:10:00,494.54,494.7,493.29,493.29,2500.0,494.54,494.7,493.29,493.29,2500.0
2024-07-11 10:15:00,493.25,493.25,492.8,492.8,600.0,493.25,493.25,492.8,492.8,600.0
2024-07-11 10:20:00,491.54,492.2,491.19,491.44,2330.0,491.54,492.2,491.19,491.44,2330.0
2024-07-11 10:25:00,491.49,491.51,490.52,490.91,1486.0,491.49,491.51,490.52,490.91,1486.0
2024-07-11 10:30:00,490.89,491.4,490.33,490.87,1101.0,490.89,491.4,490.33,490.87,1101.0
2024-07-11 10:35:00,490.93,491.29,490.92,491.01,800.0,490.93,491.29,490.92,491.01,800.0
2024-07-11 10:40:00,491.37,491.62,490.61,490.61,1464.0,491.37,491.62,490.61,490.61,1464.0
2024-07-11 10:45:00,491.12,491.13,490.47,490.48,2225.0,491.12,491.13,490.47,490.48,2225.0
2024-07-11 10:50:00,490.94,490.94,490.9,490.9,200.0,490.94,490.94,490.9,490.9,200.0
2024-07-11 10:55:00,490.49,490.49,489.02,489.24,1225.0,490.49,490.49,489.02,489.24,1225.0
2024-07-11 11:00:00,489.75,489.88,489.08,489.69,1885.0,489.75,489.88,489.08,489.69,1885.0
2024-07-11 11:05:00,489.89,490.33,489.88,490.03,900.0,489.89,490.33,489.88,490.03,900.0
2024-07-11 11:10:00,489.34,490.03,489.07,489.75,1400.0,489.34,490.03,489.07,489.75,1400.0
2024-07-11 11:15:00,489.29,489.29,488.93,488.94,500.0,489.29,489.29,488.93,488.94,500.0
2024-07-11 11:20:00,488.94,488.94,487.17,487.17,1186.0,488.94,488.94,487.17,487.17,1186.0
2024-07-11 11:25:00,487.76,489.03,487.76,488.71,4043.0,487.76,489.03,487.76,488.71,4043.0
2024-07-11 11:30:00,488.52,488.82,488.33,488.82,1411.0,488.52,488.82,488.33,488.82,1411.0
2024-07-11 11:35:00,488.55,489.54,488.37,489.52,1200.0,488.55,489.54,488.37,489.52,1200.0
2024-07-11 11:40:00,489.26,489.81,489.26,489.81,408.0,489.26,489.81,489.26,489.81,408.0
2024-07-11 11:45:00,489.59,489.59,488.35,488.35,1745.0,489.59,489.59,488.35,488.35,1745.0
2024-07-11 11:50:00,487.96,488.51,487.18,487.18,5711.0,487.96,488.51,487.18,487.18,5711.0
2024-07-11 11:55:00,487.18,487.18,487.18,487.18,0.0,487.18,487.18,487.18,487.18,0.0
2024-07-11 12:00:00,486.88,486.88,486.86,486.86,1102.0,486.88,486.88,486.86,486.86,1102.0
2024-07-11 12:05:00,486.88,487.03,486.81,486.81,1000.0,486.88,487.03,486.81,486.81,1000.0
2024-07-11 12:10:00,487.04,487.11,487.03,487.04,700.0,487.04,487.11,487.03,487.04,700.0
2024-07-11 12:15:00,487.03,487.21,486.64,486.64,2100.0,487.03,487.21,486.64,486.64,2100.0
2024-07-11 12:20:00,486.31,487.46,486.31,487.29,3431.0,486.31,487.46,486.31,487.29,3431.0
2024-07-11 12:25:00,487.35,487.95,487.34,487.95,200.0,487.35,487.95,487.34,487.95,200.0
2024-07-11 12:30:00,487.95,487.95,487.95,487.95,0.0,487.95,487.95,487.95,487.95,0.0
2024-07-11 12:35:00,487.89,488.54,487.89,488.49,900.0,487.89,488.54,487.89,488.49,900.0
2024-07-11 12:40:00,488.35,488.35,488.35,488.35,100.0,488.35,488.35,488.35,488.35,100.0
2024-07-11 12:45:00,488.18,488.18,488.0,488.0,400.0,488.18,488.18,488.0,488.0,400.0
2024-07-11 12:50:00,487.68,487.68,487.68,487.68,100.0,487.68,487.68,487.68,487.68,100.0
2024-07-11 12:55:00,487.73,488.4,487.73,488.36,600.0,487.73,488.4,487.73,488.36,600.0
2024-07-11 13:00:00,488.56,488.56,488.44,488.56,301.0,488.56,488.56,488.44,488.56,301.0
2024-07-11 13:05:00,488.66,488.71,488.65,488.65,300.0,488.66,488.71,488.65,488.65,300.0
2024-07-11 13:10:00,488.74,488.83,488.65,488.73,2574.0,488.74,488.83,488.65,488.73,2574.0
2024-07-11 13:15:00,488.49,488.75,488.31,488.33,2083.0,488.49,488.75,488.31,488.33,2083.0
2024-07-11 13:20:00,488.33,488.89,487.92,488.75,7067.0,488.33,488.89,487.92,488.75,7067.0
2024-07-11 13:25:00,488.66,488.76,488.44,488.44,1000.0,488.66,488.76,488.44,488.44,1000.0
2024-07-11 13:30:00,488.52,489.91,488.52,489.34,7532.0,488.52,489.91,488.52,489.34,7532.0
2024-07-11 13:35:00,489.32,489.32,488.03,488.07,1503.0,489.32,489.32,488.03,488.07,1503.0
2024-07-11 13:40:00,488.45,488.79,488.45,488.69,900.0,488.45,488.79,488.45,488.69,900.0
2024-07-11 13:45:00,489.01,489.01,488.8,488.99,952.0,489.01,489.01,488.8,488.99,952.0
2024-07-11 13:50:00,488.81,489.02,488.76,488.76,400.0,488.81,489.02,488.76,488.76,400.0
2024-07-11 13:55:00,488.99,489.04,488.98,489.04,400.0,488.99,489.04,488.98,489.04,400.0
2024-07-11 14:00:00,489.18,489.54,488.94,489.21,2584.0,489.18,489.54,488.94,489.21,2584.0
2024-07-11 14:05:00,489.0,489.5,489.0,489.5,1049.0,489.0,489.5,489.0,489.5,1049.0
2024-07-11 14:10:00,489.26,489.26,488.94,488.94,200.0,489.26,489.26,488.94,488.94,200.0
2024-07-11 14:15:00,489.05,489.05,489.04,489.05,100.0,489.05,489.05,489.04,489.05,100.0
2024-07-11 14:20:00,489.04,489.04,488.37,488.37,2093.0,489.04,489.04,488.37,488.37,2093.0
2024-07-11 14:25:00,488.17,488.17,487.91,487.96,300.0,488.17,488.17,487.91,487.96,300.0
2024-07-11 14:30:00,487.93,488.65,487.7,488.6,1656.0,487.93,488.65,487.7,488.6,1656.0
2024-07-11 14:35:00,488.39,488.39,488.0,488.0,200.0,488.39,488.39,488.0,488.0,200.0
2024-07-11 14:40:00,488.0,488.0,488.0,488.0,0.0,488.0,488.0,488.0,488.0,0.0
2024-07-11 14:45:00,487.91,487.93,487.64,487.83,1000.0,487.91,487.93,487.64,487.83,1000.0
2024-07-11 14:50:00,487.55,487.85,487.48,487.79,1149.0,487.55,487.85,487.48,487.79,1149.0
2024-07-11 14:55:00,487.82,488.26,487.58,487.6,1112.0,487.82,488.26,487.58,487.6,1112.0
2024-07-11 15:00:00,487.83,487.83,487.22,487.52,800.0,487.83,487.83,487.22,487.52,800.0
2024-07-11 15:05:00,487.21,487.84,487.05,487.47,2400.0,487.21,487.84,487.05,487.47,2400.0
2024-07-11 15:10:00,487.48,487.58,487.29,487.29,900.0,487.48,487.58,487.29,487.29,900.0
2024-07-11 15:15:00,487.34,487.87,487.14,487.87,1000.0,487.34,487.87,487.14,487.87,1000.0
2024-07-11 15:20:00,487.63,487.73,487.21,487.43,2072.0,487.63,487.73,487.21,487.43,2072.0
2024-07-11 15:25:00,487.6,488.22,487.59,487.95,945.0,487.6,488.22,487.59,487.95,945.0
2024-07-11 15:30:00,488.02,488.99,488.02,488.92,1900.0,488.02,488.99,488.02,488.92,1900.0
2024-07-11 15:35:00,488.5,488.54,488.03,488.49,1855.0,488.5,488.54,488.03,488.49,1855.0
2024-07-11 15:40:00,488.21,488.32,487.39,487.65,2000.0,488.21,488.32,487.39,487.65,2000.0
2024-07-11 15:45:00,487.6,488.32,487.41,488.32,2608.0,487.6,488.32,487.41,488.32,2608.0
2024-07-11 15:50:00,488.59,488.79,486.96,487.03,8775.0,488.59,488.79,486.96,487.03,8775.0
2024-07-11 15:55:00,487.33,488.4,487.17,487.83,19943.0,487.33,488.4,487.17,487.83,19943.0
2024-07-12 09:30:00,490.88,490.88,488.34,490.26,6173.0,490.88,490.88,488.34,490.26,6173.0
2024-07-12 09:35:00,490.39,494.09,490.39,494.01,1514.0,490.39,494.09,490.39,494.01,1514.0
2024-07-12 09:40:00,494.0,495.77,494.0,494.95,1700.0,494.0,495.77,494.0,494.95,1700.0
2024-07-12 09:45:00,496.0,498.02,495.82,496.32,1571.0,496.0,498.02,495.82,496.32,1571.0
2024-07-12 09:50:00,495.89,495.89,494.97,495.0,1998.0,495.89,495.89,494.97,495.0,1998.0
2024-07-12 09:55:00,495.64,497.68,495.64,497.24,2600.0,495.64,497.68,495.64,497.24,2600.0
2024-07-12 10:00:00,497.11,497.11,495.41,496.24,2025.0,497.11,497.11,495.41,496.24,2025.0
2024-07-12 10:05:00,495.92,496.98,495.55,496.83,5229.0,495.92,496.98,495.55,496.83,5229.0
2024-07-12 10:10:00,496.75,497.46,495.31,496.52,2667.0,496.75,497.46,495.31,496.52,2667.0
2024-07-12 10:15:00,496.8,497.15,496.14,497.15,4968.0,496.8,497.15,496.14,497.15,4968.0
2024-07-12 10:20:00,497.04,497.69,497.04,497.69,484.0,497.04,497.69,497.04,497.69,484.0
2024-07-12 10:25:00,497.47,498.08,497.47,497.99,839.0,497.47,498.08,497.47,497.99,839.0
2024-07-12 10:30:00,498.16,498.16,497.18,497.38,6432.0,498.16,498.16,497.18,497.38,6432.0
2024-07-12 10:35:00,497.24,497.99,497.18,497.82,2819.0,497.24,497.99,497.18,497.82,2819.0
2024-07-12 10:40:00,497.47,497.47,496.57,496.91,1038.0,497.47,497.47,496.57,496.91,1038.0
2024-07-12 10:45:00,496.95,496.95,496.41,496.41,300.0,496.95,496.95,496.41,496.41,300.0
2024-07-12 10:50:00,496.42,497.36,496.4,497.12,4549.0,496.42,497.36,496.4,497.12,4549.0
2024-07-12 10:55:00,497.12,497.79,497.11,497.56,692.0,497.12,497.79,497.11,497.56,692.0
2024-07-12 11:00:00,497.61,497.61,497.59,497.6,400.0,497.61,497.61,497.59,497.6,400.0
2024-07-12 11:05:00,497.6,497.63,497.37,497.37,729.0,497.6,497.63,497.37,497.37,729.0
2024-07-12 11:10:00,497.36,497.45,497.35,497.45,900.0,497.36,497.45,497.35,497.45,900.0
2024-07-12 11:15:00,497.31,497.88,497.31,497.87,2359.0,497.31,497.88,497.31,497.87,2359.0
2024-07-12 11:20:00,498.38,498.38,498.3,498.31,300.0,498.38,498.38,498.3,498.31,300.0
2024-07-12 11:25:00,499.34,500.23,499.3,499.92,3485.0,499.34,500.23,499.3,499.92,3485.0
2024-07-12 11:30:00,499.19,499.19,499.01,499.01,300.0,499.19,499.19,499.01,499.01,300.0
2024-07-12 11:35:00,498.57,498.89,498.56,498.89,612.0,498.57,498.89,498.56,498.89,612.0
2024-07-12 11:40:00,498.43,498.8,498.43,498.8,324.0,498.43,498.8,498.43,498.8,324.0
2024-07-12 11:45:00,498.16,498.16,496.37,497.44,4754.0,498.16,498.16,496.37,497.44,4754.0
2024-07-12 11:50:00,497.41,497.41,496.79,496.8,552.0,497.41,497.41,496.79,496.8,552.0
2024-07-12 11:55:00,496.47,496.47,496.47,496.47,100.0,496.47,496.47,496.47,496.47,100.0
2024-07-12 12:00:00,496.02,496.33,496.02,496.33,500.0,496.02,496.33,496.02,496.33,500.0
2024-07-12 12:05:00,496.43,496.43,496.42,496.43,300.0,496.43,496.43,496.42,496.43,300.0
2024-07-12 12:10:00,496.43,496.47,496.4,496.4,400.0,496.43,496.47,496.4,496.4,400.0
2024-07-12 12:15:00,496.44,496.88,496.03,496.13,3588.0,496.44,496.88,496.03,496.13,3588.0
2024-07-12 12:20:00,495.56,495.56,495.55,495.55,200.0,495.56,495.56,495.55,495.55,200.0
2024-07-12 12:25:00,494.67,494.93,494.67,494.93,322.0,494.67,494.93,494.67,494.93,322.0
2024-07-12 12:30:00,494.35,494.35,493.75,494.02,500.0,494.35,494.35,493.75,494.02,500.0
2024-07-12 12:35:00,493.93,494.36,493.93,494.36,435.0,493.93,494.36,493.93,494.36,435.0
2024-07-12 12:40:00,494.37,494.37,494.37,494.37,100.0,494.37,494.37,494.37,494.37,100.0
2024-07-12 12:45:00,494.04,494.04,493.81,493.81,400.0,494.04,494.04,493.81,493.81,400.0
2024-07-12 12:50:00,493.69,494.0,493.32,494.0,3271.0,493.69,494.0,493.32,494.0,3271.0
2024-07-12 12:55:00,494.0,494.0,494.0,494.0,0.0,494.0,494.0,494.0,494.0,0.0
2024-07-12 13:00:00,493.89,493.89,493.89,493.89,100.0,493.89,493.89,493.89,493.89,100.0
2024-07-12 13:05:00,493.89,493.89,493.89,493.89,0.0,493.89,493.89,493.89,493.89,0.0
2024-07-12 13:10:00,494.19,494.19,494.19,494.19,100.0,494.19,494.19,494.19,494.19,100.0
2024-07-12 13:15:00,494.17,494.22,493.31,493.31,4144.0,494.17,494.22,493.31,493.31,4144.0
2024-07-12 13:20:00,493.61,494.59,493.61,494.59,638.0,493.61,494.59,493.61,494.59,638.0
2024-07-12 13:25:00,494.87,495.0,494.86,495.0,300.0,494.87,495.0,494.86,495.0,300.0
2024-07-12 13:30:00,495.75,495.76,495.75,495.75,100.0,495.75,495.76,495.75,495.75,100.0
2024-07-12 13:35:00,496.2,496.2,495.69,495.69,500.0,496.2,496.2,495.69,495.69,500.0
2024-07-12 13:40:00,495.8,495.8,495.8,495.8,100.0,495.8,495.8,495.8,495.8,100.0
2024-07-12 13:45:00,496.25,496.51,496.25,496.5,441.0,496.25,496.51,496.25,496.5,441.0
2024-07-12 13:50:00,496.28,496.36,496.22,496.34,500.0,496.28,496.36,496.22,496.34,500.0
2024-07-12 13:55:00,496.68,496.68,496.07,496.08,672.0,496.68,496.68,496.07,496.08,672.0
2024-07-12 14:00:00,495.84,496.86,495.83,496.86,1203.0,495.84,496.86,495.83,496.86,1203.0
2024-07-12 14:05:00,496.75,496.75,496.61,496.63,800.0,496.75,496.75,496.61,496.63,800.0
2024-07-12 14:10:00,496.55,496.82,496.23,496.23,600.0,496.55,496.82,496.23,496.23,600.0
2024-07-12 14:15:00,496.48,496.6,496.47,496.6,500.0,496.48,496.6,496.47,496.6,500.0
2024-07-12 14:20:00,496.15,496.15,496.15,496.15,200.0,496.15,496.15,496.15,496.15,200.0
2024-07-12 14:25:00,495.99,496.0,495.56,495.58,1615.0,495.99,496.0,495.56,495.58,1615.0
2024-07-12 14:30:00,495.44,495.44,495.44,495.44,100.0,495.44,495.44,495.44,495.44,100.0
2024-07-12 14:35:00,495.44,495.44,495.13,495.27,1325.0,495.44,495.44,495.13,495.27,1325.0
2024-07-12 14:40:00,495.32,495.55,495.32,495.55,700.0,495.32,495.55,495.32,495.55,700.0
2024-07-12 14:45:00,495.66,496.23,495.65,496.23,700.0,495.66,496.23,495.65,496.23,700.0
2024-07-12 14:50:00,496.07,496.07,495.37,495.37,1319.0,496.07,496.07,495.37,495.37,1319.0
2024-07-12 14:55:00,495.65,495.65,495.41,495.42,700.0,495.65,495.65,495.41,495.42,700.0
2024-07-12 15:00:00,495.27,495.51,495.27,495.5,200.0,495.27,495.51,495.27,495.5,200.0
2024-07-12 15:05:00,495.75,495.78,495.7,495.71,900.0,495.75,495.78,495.7,495.71,900.0
2024-07-12 15:10:00,495.55,495.62,495.35,495.39,400.0,495.55,495.62,495.35,495.39,400.0
2024-07-12 15:15:00,495.38,495.38,495.37,495.38,200.0,495.38,495.38,495.37,495.38,200.0
2024-07-12 15:20:00,495.29,495.3,494.85,494.86,1700.0,495.29,495.3,494.85,494.86,1700.0
2024-07-12 15:25:00,495.14,495.35,495.05,495.35,734.0,495.14,495.35,495.05,495.35,734.0
2024-07-12 15:30:00,495.29,495.29,494.18,494.39,1300.0,495.29,495.29,494.18,494.39,1300.0
2024-07-12 15:35:00,494.31,495.2,494.31,495.2,850.0,494.31,495.2,494.31,495.2,850.0
2024-07-12 15:40:00,494.92,495.12,494.76,494.91,700.0,494.92,495.12,494.76,494.91,700.0
2024-07-12 15:45:00,494.94,495.25,494.04,494.05,1965.0,494.94,495.25,494.04,494.05,1965.0
2024-07-12 15:50:00,493.9,493.9,493.14,493.65,1100.0,493.9,493.9,493.14,493.65,1100.0
2024-07-12 15:55:00,493.34,493.34,492.52,492.97,6943.0,493.34,493.34,492.52,492.97,6943.0
2024-07-15 09:30:00,490.8,490.8,489.0,489.0,5864.0,490.8,490.8,489.0,489.0,5864.0
2024-07-15 09:35:00,489.0,489.7,488.64,489.7,1050.0,489.0,489.7,488.64,489.7,1050.0
2024-07-15 09:40:00,489.24,489.74,489.23,489.37,2448.0,489.24,489.74,489.23,489.37,2448.0
2024-07-15 09:45:00,489.38,489.71,489.23,489.64,2698.0,489.38,489.71,489.23,489.64,2698.0
2024-07-15 09:50:00,488.77,489.37,488.77,489.37,300.0,488.77,489.37,488.77,489.37,300.0
2024-07-15 09:55:00,488.81,489.0,488.46,488.46,1066.0,488.81,489.0,488.46,488.46,1066.0
2024-07-15 10:00:00,487.44,488.14,487.44,488.14,600.0,487.44,488.14,487.44,488.14,600.0
2024-07-15 10:05:00,487.56,487.91,486.87,487.91,1300.0,487.56,487.91,486.87,487.91,1300.0
2024-07-15 10:10:00,487.81,488.28,487.8,488.24,1049.0,487.81,488.28,487.8,488.24,1049.0
2024-07-15 10:15:00,488.32,488.4,488.16,488.19,547.0,488.32,488.4,488.16,488.19,547.0
2024-07-15 10:20:00,487.89,487.89,487.29,487.39,1000.0,487.89,487.89,487.29,487.39,1000.0
2024-07-15 10:25:00,486.88,487.87,486.64,487.66,3401.0,486.88,487.87,486.64,487.66,3401.0
2024-07-15 10:30:00,487.95,488.0,487.44,488.0,1553.0,487.95,488.0,487.44,488.0,1553.0
2024-07-15 10:35:00,488.0,488.01,486.98,486.98,1214.0,488.0,488.01,486.98,486.98,1214.0
2024-07-15 10:40:00,486.81,486.98,486.81,486.98,369.0,486.81,486.98,486.81,486.98,369.0
2024-07-15 10:45:00,487.27,487.27,486.98,487.05,1036.0,487.27,487.27,486.98,487.05,1036.0
2024-07-15 10:50:00,486.67,486.67,486.19,486.28,600.0,486.67,486.67,486.19,486.28,600.0
2024-07-15 10:55:00,486.43,487.04,486.09,486.48,4191.0,486.43,487.04,486.09,486.48,4191.0
2024-07-15 11:00:00,486.47,487.01,486.47,487.01,1476.0,486.47,487.01,486.47,487.01,1476.0
2024-07-15 11:05:00,487.03,487.24,486.83,486.83,896.0,487.03,487.24,486.83,486.83,896.0
2024-07-15 11:10:00,487.24,487.45,487.11,487.31,1804.0,487.24,487.45,487.11,487.31,1804.0
2024-07-15 11:15:00,487.53,487.96,487.28,487.55,2136.0,487.53,487.96,487.28,487.55,2136.0
2024-07-15 11:20:00,487.55,488.38,487.55,488.38,1650.0,487.55,488.38,487.55,488.38,1650.0
2024-07-15 11:25:00,488.44,488.44,487.59,487.59,900.0,488.44,488.44,487.59,487.59,900.0
2024-07-15 11:30:00,487.59,487.59,486.88,487.12,2125.0,487.59,487.59,486.88,487.12,2125.0
2024-07-15 11:35:00,487.46,487.74,487.43,487.44,700.0,487.46,487.74,487.43,487.44,700.0
2024-07-15 11:40:00,487.62,488.5,487.3,487.93,2000.0,487.62,488.5,487.3,487.93,2000.0
2024-07-15 11:45:00,488.23,491.07,488.12,490.0,7704.0,488.23,491.07,488.12,490.0,7704.0
2024-07-15 11:50:00,489.62,490.61,489.6,490.59,1920.0,489.62,490.61,489.6,490.59,1920.0
2024-07-15 11:55:00,490.8,491.36,490.8,491.02,698.0,490.8,491.36,490.8,491.02,698.0
2024-07-15 12:00:00,490.68,490.68,488.72,488.73,1975.0,490.68,490.68,488.72,488.73,1975.0
2024-07-15 12:05:00,488.52,488.52,487.85,487.95,1216.0,488.52,488.52,487.85,487.95,1216.0
2024-07-15 12:10:00,487.97,487.97,487.91,487.91,200.0,487.97,487.97,487.91,487.91,200.0
2024-07-15 12:15:00,487.61,488.0,487.61,487.96,800.0,487.61,488.0,487.61,487.96,800.0
2024-07-15 12:20:00,487.94,487.94,487.25,487.41,1789.0,487.94,487.94,487.25,487.41,1789.0
2024-07-15 12:25:00,487.14,487.2,486.81,486.81,690.0,487.14,487.2,486.81,486.81,690.0
2024-07-15 12:30:00,486.81,486.92,486.61,486.77,1200.0,486.81,486.92,486.61,486.77,1200.0
2024-07-15 12:35:00,486.94,486.97,486.81,486.97,2112.0,486.94,486.97,486.81,486.97,2112.0
2024-07-15 12:40:00,486.98,486.98,486.11,486.38,1000.0,486.98,486.98,486.11,486.38,1000.0
2024-07-15 12:45:00,486.29,486.33,486.09,486.33,400.0,486.29,486.33,486.09,486.33,400.0
2024-07-15 12:50:00,486.07,486.09,484.46,484.46,1465.0,486.07,486.09,484.46,484.46,1465.0
2024-07-15 12:55:00,484.62,485.08,484.62,484.84,849.0,484.62,485.08,484.62,484.84,849.0
2024-07-15 13:00:00,484.52,484.52,483.89,484.29,729.0,484.52,484.52,483.89,484.29,729.0
2024-07-15 13:05:00,484.02,484.5,483.93,484.04,1600.0,484.02,484.5,483.93,484.04,1600.0
2024-07-15 13:10:00,483.92,484.22,483.17,483.17,800.0,483.92,484.22,483.17,483.17,800.0
2024-07-15 13:15:00,483.25,483.25,482.34,482.34,715.0,483.25,483.25,482.34,482.34,715.0
2024-07-15 13:20:00,482.68,483.03,482.68,483.03,400.0,482.68,483.03,482.68,483.03,400.0
2024-07-15 13:25:00,483.02,483.02,482.81,482.81,300.0,483.02,483.02,482.81,482.81,300.0
2024-07-15 13:30:00,482.58,483.0,482.3,483.0,1458.0,482.58,483.0,482.3,483.0,1458.0
2024-07-15 13:35:00,482.68,482.98,482.58,482.59,800.0,482.68,482.98,482.58,482.59,800.0
2024-07-15 13:40:00,482.85,482.87,482.56,482.68,1340.0,482.85,482.87,482.56,482.68,1340.0
2024-07-15 13:45:00,482.68,483.02,482.52,482.52,4820.0,482.68,483.02,482.52,482.52,4820.0
2024-07-15 13:50:00,482.72,483.09,482.51,482.92,1471.0,482.72,483.09,482.51,482.92,1471.0
2024-07-15 13:55:00,482.91,482.91,482.56,482.56,613.0,482.91,482.91,482.56,482.56,613.0
2024-07-15 14:00:00,482.71,483.34,482.71,483.2,2848.0,482.71,483.34,482.71,483.2,2848.0
2024-07-15 14:05:00,483.31,483.31,482.81,482.81,1594.0,483.31,483.31,482.81,482.81,1594.0
2024-07-15 14:10:00,483.11,483.89,482.78,483.59,4668.0,483.11,483.89,482.78,483.59,4668.0
2024-07-15 14:15:00,483.54,483.6,482.8,482.8,1300.0,483.54,483.6,482.8,482.8,1300.0
2024-07-15 14:20:00,483.43,483.6,482.94,483.6,1200.0,483.43,483.6,482.94,483.6,1200.0
2024-07-15 14:25:00,483.57,483.95,483.54,483.59,3268.0,483.57,483.95,483.54,483.59,3268.0
2024-07-15 14:30:00,483.75,485.12,483.75,484.34,5485.0,483.75,485.12,483.75,484.34,5485.0
2024-07-15 14:35:00,484.34,484.45,483.24,483.53,3500.0,484.34,484.45,483.24,483.53,3500.0
2024-07-15 14:40:00,483.57,483.88,483.36,483.69,1298.0,483.57,483.88,483.36,483.69,1298.0
2024-07-15 14:45:00,483.72,483.72,483.67,483.72,655.0,483.72,483.72,483.67,483.72,655.0
2024-07-15 14:50:00,483.46,483.46,483.22,483.22,700.0,483.46,483.46,483.22,483.22,700.0
2024-07-15 14:55:00,483.22,483.52,482.77,483.43,3295.0,483.22,483.52,482.77,483.43,3295.0
2024-07-15 15:00:00,484.01,484.04,483.6,484.04,750.0,484.01,484.04,483.6,484.04,750.0
2024-07-15 15:05:00,484.21,484.21,483.92,483.93,400.0,484.21,484.21,483.92,483.93,400.0
2024-07-15 15:10:00,484.14,484.14,483.93,484.0,700.0,484.14,484.14,483.93,484.0,700.0
2024-07-15 15:15:00,483.97,484.52,483.61,483.61,4816.0,483.97,484.52,483.61,483.61,4816.0
2024-07-15 15:20:00,483.71,483.71,483.45,483.45,603.0,483.71,483.71,483.45,483.45,603.0
2024-07-15 15:25:00,483.74,483.88,482.68,482.68,3337.0,483.74,483.88,482.68,482.68,3337.0
2024-07-15 15:30:00,482.62,483.06,482.62,483.06,1325.0,482.62,483.06,482.62,483.06,1325.0
2024-07-15 15:35:00,483.01,483.01,482.22,482.22,2770.0,483.01,483.01,482.22,482.22,2770.0
2024-07-15 15:40:00,482.6,483.16,482.5,482.58,1700.0,482.6,483.16,482.5,482.58,1700.0
2024-07-15 15:45:00,482.47,482.47,481.4,481.7,1600.0,482.47,482.47,481.4,481.7,1600.0
2024-07-15 15:50:00,481.71,482.64,481.53,481.93,11601.0,481.71,482.64,481.53,481.93,11601.0
2024-07-15 15:55:00,481.62,483.07,481.62,482.63,15278.0,481.62,483.07,481.62,482.63,15278.0
2024-07-16 09:30:00,484.03,487.14,484.03,485.85,9580.0,484.03,487.14,484.03,485.85,9580.0
2024-07-16 09:35:00,486.21,486.55,483.93,485.08,6599.0,486.21,486.55,483.93,485.08,6599.0
2024-07-16 09:40:00,485.08,486.21,485.07,485.08,2647.0,485.08,486.21,485.07,485.08,2647.0
2024-07-16 09:45:00,484.19,486.26,484.19,485.1,7156.0,484.19,486.26,484.19,485.1,7156.0
2024-07-16 09:50:00,485.38,486.61,485.11,485.41,12238.0,485.38,486.61,485.11,485.41,12238.0
2024-07-16 09:55:00,486.6,489.05,485.69,488.85,14630.0,486.6,489.05,485.69,488.85,14630.0
2024-07-16 10:00:00,489.41,489.93,487.93,489.03,22811.0,489.41,489.93,487.93,489.03,22811.0
2024-07-16 10:05:00,489.03,492.06,487.8,491.28,18864.0,489.03,492.06,487.8,491.28,18864.0
2024-07-16 10:10:00,491.52,492.3,490.05,490.65,8372.0,491.52,492.3,490.05,490.65,8372.0
2024-07-16 10:15:00,491.21,491.21,488.56,488.91,2799.0,491.21,491.21,488.56,488.91,2799.0
2024-07-16 10:20:00,489.39,490.95,489.21,489.21,2696.0,489.39,490.95,489.21,489.21,2696.0
2024-07-16 10:25:00,489.76,490.04,488.25,489.65,2800.0,489.76,490.04,488.25,489.65,2800.0
2024-07-16 10:30:00,489.4,489.4,488.69,488.99,1000.0,489.4,489.4,488.69,488.99,1000.0
2024-07-16 10:35:00,489.17,489.17,488.09,488.41,4763.0,489.17,489.17,488.09,488.41,4763.0
2024-07-16 10:40:00,488.24,488.24,487.78,487.78,1366.0,488.24,488.24,487.78,487.78,1366.0
2024-07-16 10:45:00,488.42,488.42,487.09,487.21,1972.0,488.42,488.42,487.09,487.21,1972.0
2024-07-16 10:50:00,487.0,487.39,486.76,486.76,2139.0,487.0,487.39,486.76,486.76,2139.0
2024-07-16 10:55:00,487.03,487.33,487.02,487.15,500.0,487.03,487.33,487.02,487.15,500.0
2024-07-16 11:00:00,487.49,488.1,487.12,487.75,4628.0,487.49,488.1,487.12,487.75,4628.0
2024-07-16 11:05:00,487.51,488.62,487.46,488.17,15205.0,487.51,488.62,487.46,488.17,15205.0
2024-07-16 11:10:00,488.52,488.82,487.86,488.53,3452.0,488.52,488.82,487.86,488.53,3452.0
2024-07-16 11:15:00,489.02,489.47,487.89,487.92,3853.0,489.02,489.47,487.89,487.92,3853.0
2024-07-16 11:20:00,487.81,488.41,487.8,488.37,600.0,487.81,488.41,487.8,488.37,600.0
2024-07-16 11:25:00,487.89,488.81,487.83,487.83,2578.0,487.89,488.81,487.83,487.83,2578.0
2024-07-16 11:30:00,487.91,487.91,486.93,486.93,1820.0,487.91,487.91,486.93,486.93,1820.0
2024-07-16 11:35:00,487.3,487.65,486.67,487.17,1676.0,487.3,487.65,486.67,487.17,1676.0
2024-07-16 11:40:00,487.17,487.86,486.75,486.98,2755.0,487.17,487.86,486.75,486.98,2755.0
2024-07-16 11:45:00,487.37,488.17,487.37,488.17,3932.0,487.37,488.17,487.37,488.17,3932.0
2024-07-16 11:50:00,488.17,488.57,487.87,487.89,5901.0,488.17,488.57,487.87,487.89,5901.0
2024-07-16 11:55:00,487.85,488.0,487.5,487.52,1900.0,487.85,488.0,487.5,487.52,1900.0
2024-07-16 12:00:00,487.24,487.48,486.4,486.4,1900.0,487.24,487.48,486.4,486.4,1900.0
2024-07-16 12:05:00,486.91,487.91,486.91,487.59,1915.0,486.91,487.91,486.91,487.59,1915.0
2024-07-16 12:10:00,487.75,488.36,487.54,487.82,2030.0,487.75,488.36,487.54,487.82,2030.0
2024-07-16 12:15:00,488.29,488.4,487.99,488.03,3974.0,488.29,488.4,487.99,488.03,3974.0
2024-07-16 12:20:00,488.64,488.82,487.73,488.28,8367.0,488.64,488.82,487.73,488.28,8367.0
2024-07-16 12:25:00,487.92,488.2,487.85,487.87,2244.0,487.92,488.2,487.85,487.87,2244.0
2024-07-16 12:30:00,487.84,488.7,487.39,488.14,15229.0,487.84,488.7,487.39,488.14,15229.0
2024-07-16 12:35:00,488.76,490.0,488.75,490.0,13465.0,488.76,490.0,488.75,490.0,13465.0
2024-07-16 12:40:00,489.88,490.07,489.04,489.89,9130.0,489.88,490.07,489.04,489.89,9130.0
2024-07-16 12:45:00,490.13,490.61,489.04,489.31,9646.0,490.13,490.61,489.04,489.31,9646.0
2024-07-16 12:50:00,489.5,489.56,488.96,488.96,4234.0,489.5,489.56,488.96,488.96,4234.0
2024-07-16 12:55:00,489.0,489.78,489.0,489.7,1638.0,489.0,489.78,489.0,489.7,1638.0
2024-07-16 13:00:00,489.75,489.78,488.75,489.1,3840.0,489.75,489.78,488.75,489.1,3840.0
2024-07-16 13:05:00,488.97,489.29,488.76,489.29,1100.0,488.97,489.29,488.76,489.29,1100.0
2024-07-16 13:10:00,488.93,489.27,488.89,489.27,500.0,488.93,489.27,488.89,489.27,500.0
2024-07-16 13:15:00,489.29,489.63,489.03,489.07,2048.0,489.29,489.63,489.03,489.07,2048.0
2024-07-16 13:20:00,489.15,489.27,488.85,489.21,2637.0,489.15,489.27,488.85,489.21,2637.0
2024-07-16 13:25:00,488.82,488.84,488.75,488.75,300.0,488.82,488.84,488.75,488.75,300.0
2024-07-16 13:30:00,489.17,490.09,489.16,490.09,2910.0,489.17,490.09,489.16,490.09,2910.0
2024-07-16 13:35:00,490.15,490.56,490.14,490.56,700.0,490.15,490.56,490.14,490.56,700.0
2024-07-16 13:40:00,490.15,490.39,489.26,489.6,2214.0,490.15,490.39,489.26,489.6,2214.0
2024-07-16 13:45:00,489.52,490.06,489.52,489.7,1100.0,489.52,490.06,489.52,489.7,1100.0
2024-07-16 13:50:00,490.11,491.59,490.09,491.19,12202.0,490.11,491.59,490.09,491.19,12202.0
2024-07-16 13:55:00,491.91,492.97,491.18,492.72,5601.0,491.91,492.97,491.18,492.72,5601.0
2024-07-16 14:00:00,492.91,494.47,492.26,494.26,4602.0,492.91,494.47,492.26,494.26,4602.0
2024-07-16 14:05:00,494.03,494.24,494.0,494.01,725.0,494.03,494.24,494.0,494.01,725.0
2024-07-16 14:10:00,494.5,495.26,494.5,495.25,2550.0,494.5,495.26,494.5,495.25,2550.0
2024-07-16 14:15:00,495.31,495.56,493.83,495.56,2400.0,495.31,495.56,493.83,495.56,2400.0
2024-07-16 14:20:00,495.14,495.74,495.13,495.74,615.0,495.14,495.74,495.13,495.74,615.0
2024-07-16 14:25:00,496.21,496.78,495.46,496.61,6174.0,496.21,496.78,495.46,496.61,6174.0
2024-07-16 14:30:00,496.19,497.69,495.99,497.69,2217.0,496.19,497.69,495.99,497.69,2217.0
2024-07-16 14:35:00,497.73,498.86,497.73,498.41,2992.0,497.73,498.86,497.73,498.41,2992.0
2024-07-16 14:40:00,498.47,498.69,497.79,497.79,2202.0,498.47,498.69,497.79,497.79,2202.0
2024-07-16 14:45:00,497.94,497.94,497.26,497.43,1600.0,497.94,497.94,497.26,497.43,1600.0
2024-07-16 14:50:00,497.54,497.67,496.83,497.08,2225.0,497.54,497.67,496.83,497.08,2225.0
2024-07-16 14:55:00,497.11,498.22,497.11,497.63,7635.0,497.11,498.22,497.11,497.63,7635.0
2024-07-16 15:00:00,497.77,498.02,497.51,497.51,2926.0,497.77,498.02,497.51,497.51,2926.0
2024-07-16 15:05:00,497.84,498.17,497.42,497.42,2772.0,497.84,498.17,497.42,497.42,2772.0
2024-07-16 15:10:00,497.55,498.15,497.54,498.0,810.0,497.55,498.15,497.54,498.0,810.0
2024-07-16 15:15:00,498.17,498.17,497.94,497.94,970.0,498.17,498.17,497.94,497.94,970.0
2024-07-16 15:20:00,497.6,499.32,497.6,499.21,7093.0,497.6,499.32,497.6,499.21,7093.0
2024-07-16 15:25:00,499.21,500.84,499.15,500.49,2866.0,499.21,500.84,499.15,500.49,2866.0
2024-07-16 15:30:00,501.01,502.32,501.01,501.87,3917.0,501.01,502.32,501.01,501.87,3917.0
2024-07-16 15:35:00,501.9,501.9,501.3,501.31,2025.0,501.9,501.9,501.3,501.31,2025.0
2024-07-16 15:40:00,501.28,501.28,500.67,500.84,1625.0,501.28,501.28,500.67,500.84,1625.0
2024-07-16 15:45:00,500.42,500.44,499.55,499.95,3531.0,500.42,500.44,499.55,499.95,3531.0
2024-07-16 15:50:00,500.24,500.24,498.2,498.35,14482.0,500.24,500.24,498.2,498.35,14482.0
2024-07-16 15:55:00,497.89,499.9,496.92,499.87,38785.0,497.89,499.9,496.92,499.87,38785.0
2024-07-17 09:30:00,497.81,499.43,497.81,498.55,5585.0,497.81,499.43,497.81,498.55,5585.0
2024-07-17 09:35:00,498.28,500.0,498.28,500.0,500.0,498.28,500.0,498.28,500.0,500.0
2024-07-17 09:40:00,500.0,500.63,500.0,500.63,8038.0,500.0,500.63,500.0,500.63,8038.0
2024-07-17 09:45:00,500.92,506.21,500.49,505.98,18044.0,500.92,506.21,500.49,505.98,18044.0
2024-07-17 09:50:00,505.74,511.89,505.73,510.89,5694.0,505.74,511.89,505.73,510.89,5694.0
2024-07-17 09:55:00,511.08,514.14,510.21,514.14,2615.0,511.08,514.14,510.21,514.14,2615.0
2024-07-17 10:00:00,513.97,514.9,511.48,513.07,4475.0,513.97,514.9,511.48,513.07,4475.0
2024-07-17 10:05:00,511.87,513.92,511.5,512.95,5549.0,511.87,513.92,511.5,512.95,5549.0
2024-07-17 10:10:00,512.54,514.22,511.55,514.22,3600.0,512.54,514.22,511.55,514.22,3600.0
2024-07-17 10:15:00,514.0,514.95,512.67,514.15,13219.0,514.0,514.95,512.67,514.15,13219.0
2024-07-17 10:20:00,514.73,516.96,514.02,514.02,5713.0,514.73,516.96,514.02,514.02,5713.0
2024-07-17 10:25:00,513.82,514.04,512.13,512.13,1608.0,513.82,514.04,512.13,512.13,1608.0
2024-07-17 10:30:00,511.36,513.05,511.36,513.04,1170.0,511.36,513.05,511.36,513.04,1170.0
2024-07-17 10:35:00,513.66,513.66,511.96,512.05,3114.0,513.66,513.66,511.96,512.05,3114.0
2024-07-17 10:40:00,510.98,510.98,509.0,509.43,2025.0,510.98,510.98,509.0,509.43,2025.0
2024-07-17 10:45:00,509.31,509.32,506.71,506.72,3051.0,509.31,509.32,506.71,506.72,3051.0
2024-07-17 10:50:00,506.24,507.85,505.6,506.49,7108.0,506.24,507.85,505.6,506.49,7108.0
2024-07-17 10:55:00,506.49,506.5,505.01,505.2,3208.0,506.49,506.5,505.01,505.2,3208.0
2024-07-17 11:00:00,505.39,505.73,504.94,504.95,600.0,505.39,505.73,504.94,504.95,600.0
2024-07-17 11:05:00,505.2,505.53,504.16,504.71,6781.0,505.2,505.53,504.16,504.71,6781.0
2024-07-17 11:10:00,504.71,504.71,503.17,503.17,1270.0,504.71,504.71,503.17,503.17,1270.0
2024-07-17 11:15:00,502.16,503.0,501.8,502.49,2775.0,502.16,503.0,501.8,502.49,2775.0
2024-07-17 11:20:00,502.53,503.3,500.81,501.68,4511.0,502.53,503.3,500.81,501.68,4511.0
2024-07-17 11:25:00,500.94,501.11,499.65,500.7,1900.0,500.94,501.11,499.65,500.7,1900.0
2024-07-17 11:30:00,499.28,500.49,498.8,499.7,2304.0,499.28,500.49,498.8,499.7,2304.0
2024-07-17 11:35:00,498.9,500.49,497.99,499.88,3447.0,498.9,500.49,497.99,499.88,3447.0
2024-07-17 11:40:00,499.69,500.13,499.05,499.54,8651.0,499.69,500.13,499.05,499.54,8651.0
2024-07-17 11:45:00,499.54,500.38,498.85,499.43,10024.0,499.54,500.38,498.85,499.43,10024.0
2024-07-17 11:50:00,498.85,498.97,498.08,498.52,1536.0,498.85,498.97,498.08,498.52,1536.0
2024-07-17 11:55:00,498.0,498.41,496.66,496.84,2767.0,498.0,498.41,496.66,496.84,2767.0
2024-07-17 12:00:00,496.95,496.98,494.56,494.65,2898.0,496.95,496.98,494.56,494.65,2898.0
2024-07-17 12:05:00,494.65,495.47,491.77,495.47,14591.0,494.65,495.47,491.77,495.47,14591.0
2024-07-17 12:10:00,494.52,495.0,494.41,495.0,1335.0,494.52,495.0,494.41,495.0,1335.0
2024-07-17 12:15:00,495.0,498.21,495.0,496.54,10051.0,495.0,498.21,495.0,496.54,10051.0
2024-07-17 12:20:00,496.78,497.94,495.36,496.73,9139.0,496.78,497.94,495.36,496.73,9139.0
2024-07-17 12:25:00,495.37,497.81,495.37,496.51,1409.0,495.37,497.81,495.37,496.51,1409.0
2024-07-17 12:30:00,497.54,499.93,496.92,499.27,5397.0,497.54,499.93,496.92,499.27,5397.0
2024-07-17 12:35:00,499.07,499.13,498.42,499.13,2600.0,499.07,499.13,498.42,499.13,2600.0
2024-07-17 12:40:00,499.77,499.77,498.48,498.48,1339.0,499.77,499.77,498.48,498.48,1339.0
2024-07-17 12:45:00,498.79,499.99,498.62,498.62,3381.0,498.79,499.99,498.62,498.62,3381.0
2024-07-17 12:50:00,498.28,498.9,497.12,497.15,6078.0,498.28,498.9,497.12,497.15,6078.0
2024-07-17 12:55:00,497.56,498.37,497.33,498.37,7748.0,497.56,498.37,497.33,498.37,7748.0
2024-07-17 13:00:00,499.98,499.98,499.98,499.98,100.0,499.98,499.98,499.98,499.98,100.0
2024-07-17 13:05:00,499.73,499.81,498.34,498.34,600.0,499.73,499.81,498.34,498.34,600.0
2024-07-17 13:10:00,497.91,499.5,497.91,499.5,600.0,497.91,499.5,497.91,499.5,600.0
2024-07-17 13:15:00,499.15,499.15,498.53,498.74,501.0,499.15,499.15,498.53,498.74,501.0
2024-07-17 13:20:00,499.7,499.7,499.22,499.22,479.0,499.7,499.7,499.22,499.22,479.0
2024-07-17 13:25:00,498.49,498.49,497.4,497.78,1869.0,498.49,498.49,497.4,497.78,1869.0
2024-07-17 13:30:00,497.87,498.8,497.86,498.24,1101.0,497.87,498.8,497.86,498.24,1101.0
2024-07-17 13:35:00,499.18,499.61,499.09,499.5,2908.0,499.18,499.61,499.09,499.5,2908.0
2024-07-17 13:40:00,499.44,499.44,498.48,498.48,437.0,499.44,499.44,498.48,498.48,437.0
2024-07-17 13:45:00,499.56,499.56,498.31,498.71,1567.0,499.56,499.56,498.31,498.71,1567.0
2024-07-17 13:50:00,498.68,498.68,498.68,498.68,100.0,498.68,498.68,498.68,498.68,100.0
2024-07-17 13:55:00,499.05,499.38,498.39,498.6,2064.0,499.05,499.38,498.39,498.6,2064.0
2024-07-17 14:00:00,498.6,498.71,497.57,498.28,3756.0,498.6,498.71,497.57,498.28,3756.0
2024-07-17 14:05:00,497.89,498.73,497.54,497.93,5050.0,497.89,498.73,497.54,497.93,5050.0
2024-07-17 14:10:00,498.04,498.3,496.83,497.29,3397.0,498.04,498.3,496.83,497.29,3397.0
2024-07-17 14:15:00,497.29,497.29,496.59,497.0,1952.0,497.29,497.29,496.59,497.0,1952.0
2024-07-17 14:20:00,496.76,496.92,496.65,496.92,800.0,496.76,496.92,496.65,496.92,800.0
2024-07-17 14:25:00,496.76,497.51,496.76,497.03,3100.0,496.76,497.51,496.76,497.03,3100.0
2024-07-17 14:30:00,496.96,497.11,496.23,496.49,702.0,496.96,497.11,496.23,496.49,702.0
2024-07-17 14:35:00,495.88,496.14,495.88,496.08,500.0,495.88,496.14,495.88,496.08,500.0
2024-07-17 14:40:00,495.84,497.45,495.79,496.73,8427.0,495.84,497.45,495.79,496.73,8427.0
2024-07-17 14:45:00,497.36,498.1,497.36,498.1,302.0,497.36,498.1,497.36,498.1,302.0
2024-07-17 14:50:00,497.69,498.68,497.68,498.64,800.0,497.69,498.68,497.68,498.64,800.0
2024-07-17 14:55:00,498.26,498.26,496.89,497.37,802.0,498.26,498.26,496.89,497.37,802.0
2024-07-17 15:00:00,496.8,497.0,496.77,496.83,500.0,496.8,497.0,496.77,496.83,500.0
2024-07-17 15:05:00,496.63,497.48,496.63,497.48,564.0,496.63,497.48,496.63,497.48,564.0
2024-07-17 15:10:00,497.79,498.6,497.79,498.28,1724.0,497.79,498.6,497.79,498.28,1724.0
2024-07-17 15:15:00,497.66,497.66,496.94,497.06,800.0,497.66,497.66,496.94,497.06,800.0
2024-07-17 15:20:00,497.41,497.94,497.04,497.36,1100.0,497.41,497.94,497.04,497.36,1100.0
2024-07-17 15:25:00,497.27,498.35,497.09,497.76,1600.0,497.27,498.35,497.09,497.76,1600.0
2024-07-17 15:30:00,497.71,498.54,497.71,498.01,4570.0,497.71,498.54,497.71,498.01,4570.0
2024-07-17 15:35:00,497.93,498.3,497.38,497.6,3400.0,497.93,498.3,497.38,497.6,3400.0
2024-07-17 15:40:00,497.54,497.54,496.62,496.64,5191.0,497.54,497.54,496.62,496.64,5191.0
2024-07-17 15:45:00,496.32,497.04,496.27,496.84,3300.0,496.32,497.04,496.27,496.84,3300.0
2024-07-17 15:50:00,497.1,498.1,496.65,496.81,7756.0,497.1,498.1,496.65,496.81,7756.0
2024-07-17 15:55:00,496.37,496.92,495.96,496.65,13027.0,496.37,496.92,495.96,496.65,13027.0
2024-07-18 09:30:00,489.03,489.66,485.4,488.56,19499.0,489.03,489.66,485.4,488.56,19499.0
2024-07-18 09:35:00,487.08,489.64,486.77,487.08,4208.0,487.08,489.64,486.77,487.08,4208.0
2024-07-18 09:40:00,489.69,490.0,485.72,485.81,14124.0,489.69,490.0,485.72,485.81,14124.0
2024-07-18 09:45:00,486.26,486.26,483.29,484.45,7500.0,486.26,486.26,483.29,484.45,7500.0
2024-07-18 09:50:00,485.55,485.55,481.89,481.89,10195.0,485.55,485.55,481.89,481.89,10195.0
2024-07-18 09:55:00,482.85,483.87,482.36,483.87,2948.0,482.85,483.87,482.36,483.87,2948.0
2024-07-18 10:00:00,483.18,484.47,482.25,482.87,2785.0,483.18,484.47,482.25,482.87,2785.0
2024-07-18 10:05:00,482.92,482.92,481.25,481.25,2001.0,482.92,482.92,481.25,481.25,2001.0
2024-07-18 10:10:00,480.29,481.16,479.86,480.08,3779.0,480.29,481.16,479.86,480.08,3779.0
2024-07-18 10:15:00,480.22,480.38,478.31,478.31,3924.0,480.22,480.38,478.31,478.31,3924.0
2024-07-18 10:20:00,478.43,480.7,477.6,480.2,42708.0,478.43,480.7,477.6,480.2,42708.0
2024-07-18 10:25:00,481.03,482.51,480.05,480.05,10550.0,481.03,482.51,480.05,480.05,10550.0
2024-07-18 10:30:00,479.84,480.2,477.61,478.3,2895.0,479.84,480.2,477.61,478.3,2895.0
2024-07-18 10:35:00,478.1,478.1,476.07,476.88,2766.0,478.1,478.1,476.07,476.88,2766.0
2024-07-18 10:40:00,476.54,477.0,475.46,475.87,6788.0,476.54,477.0,475.46,475.87,6788.0
2024-07-18 10:45:00,476.26,477.21,475.4,477.21,9520.0,476.26,477.21,475.4,477.21,9520.0
2024-07-18 10:50:00,477.21,477.64,475.6,477.64,5947.0,477.21,477.64,475.6,477.64,5947.0
2024-07-18 10:55:00,478.03,478.88,477.87,478.88,1790.0,478.03,478.88,477.87,478.88,1790.0
2024-07-18 11:00:00,478.67,478.67,477.62,477.62,2972.0,478.67,478.67,477.62,477.62,2972.0
2024-07-18 11:05:00,477.87,479.5,477.01,479.03,9050.0,477.87,479.5,477.01,479.03,9050.0
2024-07-18 11:10:00,478.35,478.98,478.35,478.98,1377.0,478.35,478.98,478.35,478.98,1377.0
2024-07-18 11:15:00,479.5,480.0,479.05,479.34,12817.0,479.5,480.0,479.05,479.34,12817.0
2024-07-18 11:20:00,479.85,480.47,478.83,478.84,3100.0,479.85,480.47,478.83,478.84,3100.0
2024-07-18 11:25:00,478.45,479.22,478.4,478.7,1702.0,478.45,479.22,478.4,478.7,1702.0
2024-07-18 11:30:00,478.95,479.92,478.95,479.65,1610.0,478.95,479.92,478.95,479.65,1610.0
2024-07-18 11:35:00,479.65,479.79,478.5,478.56,3804.0,479.65,479.79,478.5,478.56,3804.0
2024-07-18 11:40:00,478.73,478.73,478.36,478.63,1056.0,478.73,478.73,478.36,478.63,1056.0
2024-07-18 11:45:00,478.63,478.63,477.88,478.04,3731.0,478.63,478.63,477.88,478.04,3731.0
2024-07-18 11:50:00,477.81,479.0,477.81,478.86,2001.0,477.81,479.0,477.81,478.86,2001.0
2024-07-18 11:55:00,478.84,479.4,478.45,478.82,2511.0,478.84,479.4,478.45,478.82,2511.0
2024-07-18 12:00:00,478.6,478.74,477.67,478.24,1456.0,478.6,478.74,477.67,478.24,1456.0
2024-07-18 12:05:00,478.13,479.68,477.96,479.68,3100.0,478.13,479.68,477.96,479.68,3100.0
2024-07-18 12:10:00,479.54,479.54,478.74,478.74,1500.0,479.54,479.54,478.74,478.74,1500.0
2024-07-18 12:15:00,478.49,479.58,478.07,478.77,4805.0,478.49,479.58,478.07,478.77,4805.0
2024-07-18 12:20:00,479.2,479.2,478.45,479.0,3600.0,479.2,479.2,478.45,479.0,3600.0
2024-07-18 12:25:00,479.16,479.43,478.95,479.43,1200.0,479.16,479.43,478.95,479.43,1200.0
2024-07-18 12:30:00,479.41,480.13,479.27,479.83,12500.0,479.41,480.13,479.27,479.83,12500.0
2024-07-18 12:35:00,480.07,480.07,478.86,479.55,2100.0,480.07,480.07,478.86,479.55,2100.0
2024-07-18 12:40:00,479.17,479.7,478.73,479.65,3247.0,479.17,479.7,478.73,479.65,3247.0
2024-07-18 12:45:00,480.02,480.27,479.86,480.27,886.0,480.02,480.27,479.86,480.27,886.0
2024-07-18 12:50:00,479.81,479.82,479.38,479.47,1707.0,479.81,479.82,479.38,479.47,1707.0
2024-07-18 12:55:00,479.27,479.63,479.26,479.62,1017.0,479.27,479.63,479.26,479.62,1017.0
2024-07-18 13:00:00,479.38,480.06,478.09,478.09,3274.0,479.38,480.06,478.09,478.09,3274.0
2024-07-18 13:05:00,477.99,478.42,477.73,478.12,2435.0,477.99,478.42,477.73,478.12,2435.0
2024-07-18 13:10:00,477.91,477.96,477.7,477.93,700.0,477.91,477.96,477.7,477.93,700.0
2024-07-18 13:15:00,477.92,477.92,477.33,477.34,500.0,477.92,477.92,477.33,477.34,500.0
2024-07-18 13:20:00,476.86,477.26,475.41,475.96,4665.0,476.86,477.26,475.41,475.96,4665.0
2024-07-18 13:25:00,475.35,475.35,474.35,474.84,600.0,475.35,475.35,474.35,474.84,600.0
2024-07-18 13:30:00,474.83,475.65,474.83,475.45,2200.0,474.83,475.65,474.83,475.45,2200.0
2024-07-18 13:35:00,475.33,475.33,475.21,475.21,400.0,475.33,475.33,475.21,475.21,400.0
2024-07-18 13:40:00,474.65,474.65,474.64,474.65,100.0,474.65,474.65,474.64,474.65,100.0
2024-07-18 13:45:00,475.01,475.69,474.66,475.69,1300.0,475.01,475.69,474.66,475.69,1300.0
2024-07-18 13:50:00,474.75,474.98,474.27,474.48,1200.0,474.75,474.98,474.27,474.48,1200.0
2024-07-18 13:55:00,474.38,474.53,473.97,474.03,3773.0,474.38,474.53,473.97,474.03,3773.0
2024-07-18 14:00:00,473.54,473.62,473.0,473.03,700.0,473.54,473.62,473.0,473.03,700.0
2024-07-18 14:05:00,473.41,473.41,472.41,472.65,2600.0,473.41,473.41,472.41,472.65,2600.0
2024-07-18 14:10:00,472.7,472.81,471.14,471.14,2017.0,472.7,472.81,471.14,471.14,2017.0
2024-07-18 14:15:00,471.59,471.6,470.89,470.89,953.0,471.59,471.6,470.89,470.89,953.0
2024-07-18 14:20:00,471.12,471.91,470.86,471.91,2237.0,471.12,471.91,470.86,471.91,2237.0
2024-07-18 14:25:00,471.58,471.58,470.91,470.91,530.0,471.58,471.58,470.91,470.91,530.0
2024-07-18 14:30:00,470.95,471.55,470.49,471.26,2782.0,470.95,471.55,470.49,471.26,2782.0
2024-07-18 14:35:00,470.85,471.57,470.0,470.0,3632.0,470.85,471.57,470.0,470.0,3632.0
2024-07-18 14:40:00,470.09,470.12,469.76,469.77,1117.0,470.09,470.12,469.76,469.77,1117.0
2024-07-18 14:45:00,469.75,470.3,469.49,469.59,2667.0,469.75,470.3,469.49,469.59,2667.0
2024-07-18 14:50:00,469.56,470.22,468.04,470.22,5577.0,469.56,470.22,468.04,470.22,5577.0
2024-07-18 14:55:00,470.08,470.54,470.0,470.0,2006.0,470.08,470.54,470.0,470.0,2006.0
2024-07-18 15:00:00,470.28,470.28,469.97,470.08,1884.0,470.28,470.28,469.97,470.08,1884.0
2024-07-18 15:05:00,470.08,471.66,469.9,470.8,3200.0,470.08,471.66,469.9,470.8,3200.0
2024-07-18 15:10:00,470.36,470.36,469.18,469.85,2705.0,470.36,470.36,469.18,469.85,2705.0
2024-07-18 15:15:00,469.91,470.14,469.75,470.03,4216.0,469.91,470.14,469.75,470.03,4216.0
2024-07-18 15:20:00,469.58,469.58,468.98,469.54,2299.0,469.58,469.58,468.98,469.54,2299.0
2024-07-18 15:25:00,469.43,470.35,469.15,470.24,6407.0,469.43,470.35,469.15,470.24,6407.0
2024-07-18 15:30:00,469.97,470.5,469.86,470.03,4674.0,469.97,470.5,469.86,470.03,4674.0
2024-07-18 15:35:00,470.08,470.4,469.43,470.0,4522.0,470.08,470.4,469.43,470.0,4522.0
2024-07-18 15:40:00,469.9,471.36,469.89,470.88,11996.0,469.9,471.36,469.89,470.88,11996.0
2024-07-18 15:45:00,471.0,472.18,470.45,472.18,8391.0,471.0,472.18,470.45,472.18,8391.0
2024-07-18 15:50:00,472.18,473.57,471.25,471.43,10627.0,472.18,473.57,471.25,471.43,10627.0
2024-07-18 15:55:00,471.44,472.28,470.74,470.74,13456.0,471.44,472.28,470.74,470.74,13456.0
2024-07-19 09:30:00,474.37,475.56,470.76,470.76,24114.0,474.37,475.56,470.76,470.76,24114.0
2024-07-19 09:35:00,471.82,476.17,471.82,473.3,1296.0,471.82,476.17,471.82,473.3,1296.0
2024-07-19 09:40:00,476.22,476.22,474.82,474.97,900.0,476.22,476.22,474.82,474.97,900.0
2024-07-19 09:45:00,473.76,474.06,472.54,472.92,3865.0,473.76,474.06,472.54,472.92,3865.0
2024-07-19 09:50:00,472.04,473.46,472.03,473.46,2093.0,472.04,473.46,472.03,473.46,2093.0
2024-07-19 09:55:00,474.1,474.77,473.0,473.0,1112.0,474.1,474.77,473.0,473.0,1112.0
2024-07-19 10:00:00,472.53,473.42,471.94,471.95,848.0,472.53,473.42,471.94,471.95,848.0
2024-07-19 10:05:00,471.2,471.6,470.0,470.6,2174.0,471.2,471.6,470.0,470.6,2174.0
2024-07-19 10:10:00,470.75,470.75,470.36,470.36,300.0,470.75,470.75,470.36,470.36,300.0
2024-07-19 10:15:00,470.34,470.57,470.33,470.56,200.0,470.34,470.57,470.33,470.56,200.0
2024-07-19 10:20:00,471.03,471.04,469.66,469.66,700.0,471.03,471.04,469.66,469.66,700.0
2024-07-19 10:25:00,469.21,469.21,468.72,468.73,500.0,469.21,469.21,468.72,468.73,500.0
2024-07-19 10:30:00,468.97,469.69,468.97,469.69,500.0,468.97,469.69,468.97,469.69,500.0
2024-07-19 10:35:00,469.43,469.57,469.43,469.57,500.0,469.43,469.57,469.43,469.57,500.0
2024-07-19 10:40:00,469.17,469.17,467.59,467.59,4417.0,469.17,469.17,467.59,467.59,4417.0
2024-07-19 10:45:00,467.58,467.58,466.6,466.89,4007.0,467.58,467.58,466.6,466.89,4007.0
2024-07-19 10:50:00,466.91,467.79,466.43,466.62,8699.0,466.91,467.79,466.43,466.62,8699.0
2024-07-19 10:55:00,467.0,467.28,466.66,466.87,2537.0,467.0,467.28,466.66,466.87,2537.0
2024-07-19 11:00:00,466.87,467.75,466.87,467.75,1628.0,466.87,467.75,466.87,467.75,1628.0
2024-07-19 11:05:00,467.8,467.8,467.8,467.8,100.0,467.8,467.8,467.8,467.8,100.0
2024-07-19 11:10:00,467.54,467.54,466.7,467.0,2491.0,467.54,467.54,466.7,467.0,2491.0
2024-07-19 11:15:00,466.58,467.26,466.39,467.26,1658.0,466.58,467.26,466.39,467.26,1658.0
2024-07-19 11:20:00,467.96,468.0,467.6,467.69,1031.0,467.96,468.0,467.6,467.69,1031.0
2024-07-19 11:25:00,467.39,467.39,466.38,466.38,805.0,467.39,467.39,466.38,466.38,805.0
2024-07-19 11:30:00,465.46,465.84,465.33,465.84,900.0,465.46,465.84,465.33,465.84,900.0
2024-07-19 11:35:00,465.78,467.21,465.78,467.21,1886.0,465.78,467.21,465.78,467.21,1886.0
2024-07-19 11:40:00,467.1,467.6,467.1,467.35,1800.0,467.1,467.6,467.1,467.35,1800.0
2024-07-19 11:45:00,466.96,467.6,466.92,467.6,6248.0,466.96,467.6,466.92,467.6,6248.0
2024-07-19 11:50:00,467.92,469.0,467.84,467.89,7389.0,467.92,469.0,467.84,467.89,7389.0
2024-07-19 11:55:00,468.05,469.15,468.05,468.22,7111.0,468.05,469.15,468.05,468.22,7111.0
2024-07-19 12:00:00,468.53,469.5,468.43,469.05,3722.0,468.53,469.5,468.43,469.05,3722.0
2024-07-19 12:05:00,468.89,469.13,467.58,467.79,6415.0,468.89,469.13,467.58,467.79,6415.0
2024-07-19 12:10:00,467.3,467.39,466.58,467.39,3096.0,467.3,467.39,466.58,467.39,3096.0
2024-07-19 12:15:00,467.9,468.41,467.41,467.41,1100.0,467.9,468.41,467.41,467.41,1100.0
2024-07-19 12:20:00,467.2,467.2,466.0,466.0,1200.0,467.2,467.2,466.0,466.0,1200.0
2024-07-19 12:25:00,465.81,466.51,465.72,465.72,3576.0,465.81,466.51,465.72,465.72,3576.0
2024-07-19 12:30:00,465.61,466.2,465.46,466.02,38971.0,465.61,466.2,465.46,466.02,38971.0
2024-07-19 12:35:00,466.07,466.2,465.29,465.31,5200.0,466.07,466.2,465.29,465.31,5200.0
2024-07-19 12:40:00,465.44,465.97,464.81,465.91,4474.0,465.44,465.97,464.81,465.91,4474.0
2024-07-19 12:45:00,465.66,465.9,465.04,465.47,2604.0,465.66,465.9,465.04,465.47,2604.0
2024-07-19 12:50:00,465.44,465.44,464.74,464.88,2080.0,465.44,465.44,464.74,464.88,2080.0
2024-07-19 12:55:00,464.97,464.97,463.32,463.63,2744.0,464.97,464.97,463.32,463.63,2744.0
2024-07-19 13:00:00,463.64,464.32,463.61,463.61,2585.0,463.64,464.32,463.61,463.61,2585.0
2024-07-19 13:05:00,463.59,463.88,462.71,462.71,9224.0,463.59,463.88,462.71,462.71,9224.0
2024-07-19 13:10:00,463.22,463.22,462.82,463.0,802.0,463.22,463.22,462.82,463.0,802.0
2024-07-19 13:15:00,463.38,463.53,463.05,463.08,3106.0,463.38,463.53,463.05,463.08,3106.0
2024-07-19 13:20:00,463.45,463.45,462.78,462.98,1717.0,463.45,463.45,462.78,462.98,1717.0
2024-07-19 13:25:00,463.18,463.64,463.0,463.0,1699.0,463.18,463.64,463.0,463.0,1699.0
2024-07-19 13:30:00,462.93,463.58,462.74,463.58,1759.0,462.93,463.58,462.74,463.58,1759.0
2024-07-19 13:35:00,463.45,463.84,463.32,463.35,3116.0,463.45,463.84,463.32,463.35,3116.0
2024-07-19 13:40:00,463.69,463.69,463.34,463.47,2495.0,463.69,463.69,463.34,463.47,2495.0
2024-07-19 13:45:00,463.46,465.29,463.45,465.29,7416.0,463.46,465.29,463.45,465.29,7416.0
2024-07-19 13:50:00,464.96,465.07,464.38,464.49,1897.0,464.96,465.07,464.38,464.49,1897.0
2024-07-19 13:55:00,464.89,465.59,464.64,464.97,4821.0,464.89,465.59,464.64,464.97,4821.0
2024-07-19 14:00:00,464.95,465.17,464.85,465.0,900.0,464.95,465.17,464.85,465.0,900.0
2024-07-19 14:05:00,464.85,465.0,464.84,464.87,300.0,464.85,465.0,464.84,464.87,300.0
2024-07-19 14:10:00,464.68,465.27,464.68,464.7,1224.0,464.68,465.27,464.68,464.7,1224.0
2024-07-19 14:15:00,465.04,465.04,464.33,464.33,618.0,465.04,465.04,464.33,464.33,618.0
2024-07-19 14:20:00,464.42,464.43,463.96,463.98,1038.0,464.42,464.43,463.96,463.98,1038.0
2024-07-19 14:25:00,463.93,464.67,463.46,464.46,23121.0,463.93,464.67,463.46,464.46,23121.0
2024-07-19 14:30:00,464.64,465.38,464.64,465.29,724.0,464.64,465.38,464.64,465.29,724.0
2024-07-19 14:35:00,465.23,465.23,464.3,464.61,903.0,465.23,465.23,464.3,464.61,903.0
2024-07-19 14:40:00,464.6,465.24,464.38,464.46,1200.0,464.6,465.24,464.38,464.46,1200.0
2024-07-19 14:45:00,464.63,464.88,464.63,464.88,200.0,464.63,464.88,464.63,464.88,200.0
2024-07-19 14:50:00,464.87,465.37,464.86,465.25,1415.0,464.87,465.37,464.86,465.25,1415.0
2024-07-19 14:55:00,465.37,465.48,465.12,465.24,1494.0,465.37,465.48,465.12,465.24,1494.0
2024-07-19 15:00:00,465.52,466.2,465.52,465.73,614.0,465.52,466.2,465.52,465.73,614.0
2024-07-19 15:05:00,466.01,466.17,465.89,466.12,1084.0,466.01,466.17,465.89,466.12,1084.0
2024-07-19 15:10:00,466.4,466.41,466.39,466.4,300.0,466.4,466.41,466.39,466.4,300.0
2024-07-19 15:15:00,466.4,467.85,466.25,467.46,3313.0,466.4,467.85,466.25,467.46,3313.0
2024-07-19 15:20:00,467.92,468.67,467.92,468.64,829.0,467.92,468.67,467.92,468.64,829.0
2024-07-19 15:25:00,468.31,469.16,467.96,469.16,2716.0,468.31,469.16,467.96,469.16,2716.0
2024-07-19 15:30:00,469.51,469.54,468.48,468.49,2247.0,469.51,469.54,468.48,468.49,2247.0
2024-07-19 15:35:00,467.87,468.65,467.72,468.52,14900.0,467.87,468.65,467.72,468.52,14900.0
2024-07-19 15:40:00,468.16,469.19,468.12,468.32,6160.0,468.16,469.19,468.12,468.32,6160.0
2024-07-19 15:45:00,468.44,468.71,468.37,468.71,1724.0,468.44,468.71,468.37,468.71,1724.0
2024-07-19 15:50:00,468.43,468.58,467.86,468.2,5370.0,468.43,468.58,467.86,468.2,5370.0
2024-07-19 15:55:00,467.89,468.42,467.49,468.2,25989.0,467.89,468.42,467.49,468.2,25989.0
2024-07-22 09:30:00,474.9,475.99,469.01,475.83,5640.0,474.9,475.99,469.01,475.83,5640.0
2024-07-22 09:35:00,476.0,479.3,476.0,479.3,600.0,476.0,479.3,476.0,479.3,600.0
2024-07-22 09:40:00,476.16,476.31,471.01,471.08,3486.0,476.16,476.31,471.01,471.08,3486.0
2024-07-22 09:45:00,474.12,474.12,470.4,471.6,4309.0,474.12,474.12,470.4,471.6,4309.0
2024-07-22 09:50:00,470.88,473.2,470.87,473.2,800.0,470.88,473.2,470.87,473.2,800.0
2024-07-22 09:55:00,471.91,472.29,469.3,470.32,9220.0,471.91,472.29,469.3,470.32,9220.0
2024-07-22 10:00:00,470.44,470.96,468.46,470.14,4785.0,470.44,470.96,468.46,470.14,4785.0
2024-07-22 10:05:00,471.57,471.57,471.1,471.1,200.0,471.57,471.57,471.1,471.1,200.0
2024-07-22 10:10:00,471.58,471.58,469.58,471.19,1432.0,471.58,471.58,469.58,471.19,1432.0
2024-07-22 10:15:00,471.1,471.9,470.39,471.9,1171.0,471.1,471.9,470.39,471.9,1171.0
2024-07-22 10:20:00,474.03,474.04,472.37,472.43,2361.0,474.03,474.04,472.37,472.43,2361.0
2024-07-22 10:25:00,471.99,472.06,471.06,471.5,427.0,471.99,472.06,471.06,471.5,427.0
2024-07-22 10:30:00,470.89,471.98,470.67,471.98,800.0,470.89,471.98,470.67,471.98,800.0
2024-07-22 10:35:00,471.69,472.49,471.54,472.49,1471.0,471.69,472.49,471.54,472.49,1471.0
2024-07-22 10:40:00,473.15,473.15,473.14,473.15,100.0,473.15,473.15,473.14,473.15,100.0
2024-07-22 10:45:00,473.27,473.76,472.81,472.81,1826.0,473.27,473.76,472.81,472.81,1826.0
2024-07-22 10:50:00,472.81,472.81,472.26,472.27,502.0,472.81,472.81,472.26,472.27,502.0
2024-07-22 10:55:00,472.63,472.86,472.12,472.61,2083.0,472.63,472.86,472.12,472.61,2083.0
2024-07-22 11:00:00,472.65,473.13,472.27,473.13,2972.0,472.65,473.13,472.27,473.13,2972.0
2024-07-22 11:05:00,472.76,473.02,471.29,471.29,2000.0,472.76,473.02,471.29,471.29,2000.0
2024-07-22 11:10:00,470.99,471.2,470.66,470.66,1700.0,470.99,471.2,470.66,470.66,1700.0
2024-07-22 11:15:00,471.0,471.24,470.23,470.93,2379.0,471.0,471.24,470.23,470.93,2379.0
2024-07-22 11:20:00,470.71,470.94,470.32,470.32,1000.0,470.71,470.94,470.32,470.32,1000.0
2024-07-22 11:25:00,470.35,470.73,469.87,469.87,700.0,470.35,470.73,469.87,469.87,700.0
2024-07-22 11:30:00,469.92,470.37,469.51,470.37,931.0,469.92,470.37,469.51,470.37,931.0
2024-07-22 11:35:00,470.45,470.83,470.43,470.44,400.0,470.45,470.83,470.43,470.44,400.0
2024-07-22 11:40:00,470.06,470.06,469.88,469.88,800.0,470.06,470.06,469.88,469.88,800.0
2024-07-22 11:45:00,469.66,469.99,469.0,469.23,1350.0,469.66,469.99,469.0,469.23,1350.0
2024-07-22 11:50:00,469.22,469.89,469.01,469.63,1008.0,469.22,469.89,469.01,469.63,1008.0
2024-07-22 11:55:00,470.0,470.0,469.99,470.0,100.0,470.0,470.0,469.99,470.0,100.0
2024-07-22 12:00:00,469.59,469.59,468.29,468.29,800.0,469.59,469.59,468.29,468.29,800.0
2024-07-22 12:05:00,468.5,468.5,466.98,468.19,8706.0,468.5,468.5,466.98,468.19,8706.0
2024-07-22 12:10:00,468.17,468.7,467.28,467.85,5797.0,468.17,468.7,467.28,467.85,5797.0
2024-07-22 12:15:00,467.56,468.72,467.43,468.72,3879.0,467.56,468.72,467.43,468.72,3879.0
2024-07-22 12:20:00,468.71,468.75,468.04,468.53,3874.0,468.71,468.75,468.04,468.53,3874.0
2024-07-22 12:25:00,468.63,469.2,468.52,468.83,5184.0,468.63,469.2,468.52,468.83,5184.0
2024-07-22 12:30:00,468.58,468.65,467.56,467.64,3701.0,468.58,468.65,467.56,467.64,3701.0
2024-07-22 12:35:00,467.66,467.95,467.64,467.7,1723.0,467.66,467.95,467.64,467.7,1723.0
2024-07-22 12:40:00,467.61,467.61,467.27,467.57,569.0,467.61,467.61,467.27,467.57,569.0
2024-07-22 12:45:00,467.26,467.76,467.1,467.37,2300.0,467.26,467.76,467.1,467.37,2300.0
2024-07-22 12:50:00,467.58,468.4,467.58,468.38,7017.0,467.58,468.4,467.58,468.38,7017.0
2024-07-22 12:55:00,468.88,468.88,468.58,468.58,800.0,468.88,468.88,468.58,468.58,800.0
2024-07-22 13:00:00,469.07,469.39,469.01,469.25,608.0,469.07,469.39,469.01,469.25,608.0
2024-07-22 13:05:00,469.34,469.34,468.32,468.44,1200.0,469.34,469.34,468.32,468.44,1200.0
2024-07-22 13:10:00,467.92,468.09,467.73,468.09,967.0,467.92,468.09,467.73,468.09,967.0
2024-07-22 13:15:00,468.33,469.01,468.15,469.01,2250.0,468.33,469.01,468.15,469.01,2250.0
2024-07-22 13:20:00,469.34,469.51,469.0,469.5,966.0,469.34,469.51,469.0,469.5,966.0
2024-07-22 13:25:00,469.62,469.66,469.05,469.18,3235.0,469.62,469.66,469.05,469.18,3235.0
2024-07-22 13:30:00,469.43,470.03,469.43,469.72,1916.0,469.43,470.03,469.43,469.72,1916.0
2024-07-22 13:35:00,469.77,469.78,469.08,469.08,1420.0,469.77,469.78,469.08,469.08,1420.0
2024-07-22 13:40:00,469.27,469.41,468.95,469.12,3066.0,469.27,469.41,468.95,469.12,3066.0
2024-07-22 13:45:00,469.2,471.25,469.03,471.23,3142.0,469.2,471.25,469.03,471.23,3142.0
2024-07-22 13:50:00,471.2,472.0,471.2,472.0,788.0,471.2,472.0,471.2,472.0,788.0
2024-07-22 13:55:00,472.31,472.32,472.31,472.31,289.0,472.31,472.32,472.31,472.31,289.0
2024-07-22 14:00:00,472.98,472.98,472.43,472.7,1000.0,472.98,472.98,472.43,472.7,1000.0
2024-07-22 14:05:00,472.69,473.37,471.7,473.37,3636.0,472.69,473.37,471.7,473.37,3636.0
2024-07-22 14:10:00,473.4,473.74,473.38,473.74,1549.0,473.4,473.74,473.38,473.74,1549.0
2024-07-22 14:15:00,474.05,474.18,473.9,473.93,900.0,474.05,474.18,473.9,473.93,900.0
2024-07-22 14:20:00,473.93,474.13,473.83,474.13,820.0,473.93,474.13,473.83,474.13,820.0
2024-07-22 14:25:00,473.85,474.16,473.06,473.62,2901.0,473.85,474.16,473.06,473.62,2901.0
2024-07-22 14:30:00,474.11,475.17,473.85,475.16,2200.0,474.11,475.17,473.85,475.16,2200.0
2024-07-22 14:35:00,475.15,475.43,474.84,474.91,3502.0,475.15,475.43,474.84,474.91,3502.0
2024-07-22 14:40:00,475.31,475.31,474.55,474.94,901.0,475.31,475.31,474.55,474.94,901.0
2024-07-22 14:45:00,474.96,474.96,474.38,474.52,3497.0,474.96,474.96,474.38,474.52,3497.0
2024-07-22 14:50:00,474.78,475.36,474.6,474.96,2763.0,474.78,475.36,474.6,474.96,2763.0
2024-07-22 14:55:00,474.54,474.85,473.23,473.23,2552.0,474.54,474.85,473.23,473.23,2552.0
2024-07-22 15:00:00,473.24,473.67,472.81,473.48,2600.0,473.24,473.67,472.81,473.48,2600.0
2024-07-22 15:05:00,473.49,474.79,473.37,474.52,5682.0,473.49,474.79,473.37,474.52,5682.0
2024-07-22 15:10:00,474.74,475.26,474.64,475.17,5135.0,474.74,475.26,474.64,475.17,5135.0
2024-07-22 15:15:00,474.89,475.3,474.55,474.61,6365.0,474.89,475.3,474.55,474.61,6365.0
2024-07-22 15:20:00,474.56,474.85,474.28,474.53,6072.0,474.56,474.85,474.28,474.53,6072.0
2024-07-22 15:25:00,474.37,474.79,474.06,474.16,15448.0,474.37,474.79,474.06,474.16,15448.0
2024-07-22 15:30:00,474.49,474.69,473.79,474.04,4402.0,474.49,474.69,473.79,474.04,4402.0
2024-07-22 15:35:00,474.2,475.38,474.02,475.31,20423.0,474.2,475.38,474.02,475.31,20423.0
2024-07-22 15:40:00,475.06,475.38,474.42,474.97,10299.0,475.06,475.38,474.42,474.97,10299.0
2024-07-22 15:45:00,474.94,475.23,474.7,475.05,2700.0,474.94,475.23,474.7,475.05,2700.0
2024-07-22 15:50:00,475.11,475.66,474.94,475.39,9795.0,475.11,475.66,474.94,475.39,9795.0
2024-07-22 15:55:00,475.61,476.17,474.92,475.19,20866.0,475.61,476.17,474.92,475.19,20866.0
2024-07-23 09:30:00,477.91,477.91,474.27,477.2,7389.0,477.91,477.91,474.27,477.2,7389.0
2024-07-23 09:35:00,478.23,479.34,475.83,475.84,895.0,478.23,479.34,475.83,475.84,895.0
2024-07-23 09:40:00,476.48,477.0,475.83,476.48,1200.0,476.48,477.0,475.83,476.48,1200.0
2024-07-23 09:45:00,475.68,475.89,475.04,475.89,900.0,475.68,475.89,475.04,475.89,900.0
2024-07-23 09:50:00,475.36,475.79,474.28,475.79,900.0,475.36,475.79,474.28,475.79,900.0
2024-07-23 09:55:00,475.61,475.61,475.6,475.61,100.0,475.61,475.61,475.6,475.61,100.0
2024-07-23 10:00:00,475.85,477.46,475.68,477.46,700.0,475.85,477.46,475.68,477.46,700.0
2024-07-23 10:05:00,477.45,477.45,475.7,476.34,11607.0,477.45,477.45,475.7,476.34,11607.0
2024-07-23 10:10:00,476.78,477.33,476.78,477.33,700.0,476.78,477.33,476.78,477.33,700.0
2024-07-23 10:15:00,477.48,477.83,477.4,477.72,1084.0,477.48,477.83,477.4,477.72,1084.0
2024-07-23 10:20:00,477.38,477.73,477.0,477.0,1684.0,477.38,477.73,477.0,477.0,1684.0
2024-07-23 10:25:00,477.27,477.27,477.05,477.05,1682.0,477.27,477.27,477.05,477.05,1682.0
2024-07-23 10:30:00,477.09,477.68,476.06,476.24,5320.0,477.09,477.68,476.06,476.24,5320.0
2024-07-23 10:35:00,475.84,476.17,474.95,475.35,9402.0,475.84,476.17,474.95,475.35,9402.0
2024-07-23 10:40:00,475.31,475.31,474.7,475.14,724.0,475.31,475.31,474.7,475.14,724.0
2024-07-23 10:45:00,473.99,474.0,473.47,473.47,400.0,473.99,474.0,473.47,473.47,400.0
2024-07-23 10:50:00,473.34,473.34,472.13,472.13,2423.0,473.34,473.34,472.13,472.13,2423.0
2024-07-23 10:55:00,472.08,474.09,472.08,474.09,4870.0,472.08,474.09,472.08,474.09,4870.0
2024-07-23 11:00:00,473.79,474.9,473.79,474.78,900.0,473.79,474.9,473.79,474.78,900.0
2024-07-23 11:05:00,474.85,475.19,474.85,475.19,736.0,474.85,475.19,474.85,475.19,736.0
2024-07-23 11:10:00,475.13,475.36,474.62,475.36,2019.0,475.13,475.36,474.62,475.36,2019.0
2024-07-23 11:15:00,475.06,475.29,474.88,475.09,4446.0,475.06,475.29,474.88,475.09,4446.0
2024-07-23 11:20:00,475.09,475.09,475.09,475.09,0.0,475.09,475.09,475.09,475.09,0.0
2024-07-23 11:25:00,475.11,475.13,474.57,475.13,300.0,475.11,475.13,474.57,475.13,300.0
2024-07-23 11:30:00,474.71,475.09,474.71,475.07,423.0,474.71,475.09,474.71,475.07,423.0
2024-07-23 11:35:00,475.06,475.07,474.37,474.79,2715.0,475.06,475.07,474.37,474.79,2715.0
2024-07-23 11:40:00,474.4,474.91,474.4,474.56,300.0,474.4,474.91,474.4,474.56,300.0
2024-07-23 11:45:00,474.83,474.83,474.83,474.83,100.0,474.83,474.83,474.83,474.83,100.0
2024-07-23 11:50:00,474.4,474.4,474.05,474.05,400.0,474.4,474.4,474.05,474.05,400.0
2024-07-23 11:55:00,474.1,474.22,473.64,473.75,1207.0,474.1,474.22,473.64,473.75,1207.0
2024-07-23 12:00:00,473.83,473.84,473.26,473.49,1500.0,473.83,473.84,473.26,473.49,1500.0
2024-07-23 12:05:00,473.6,473.86,473.45,473.86,900.0,473.6,473.86,473.45,473.86,900.0
2024-07-23 12:10:00,473.67,473.86,472.96,472.96,4797.0,473.67,473.86,472.96,472.96,4797.0
2024-07-23 12:15:00,472.97,473.03,472.68,473.03,800.0,472.97,473.03,472.68,473.03,800.0
2024-07-23 12:20:00,472.73,473.03,471.6,471.7,3908.0,472.73,473.03,471.6,471.7,3908.0
2024-07-23 12:25:00,471.81,472.41,471.81,472.41,2098.0,471.81,472.41,471.81,472.41,2098.0
2024-07-23 12:30:00,471.97,472.55,471.96,472.38,1524.0,471.97,472.55,471.96,472.38,1524.0
2024-07-23 12:35:00,472.81,472.85,471.91,471.91,1992.0,472.81,472.85,471.91,471.91,1992.0
2024-07-23 12:40:00,471.82,471.82,471.82,471.82,100.0,471.82,471.82,471.82,471.82,100.0
2024-07-23 12:45:00,472.16,472.16,472.15,472.16,200.0,472.16,472.16,472.15,472.16,200.0
2024-07-23 12:50:00,472.21,472.21,471.72,471.72,608.0,472.21,472.21,471.72,471.72,608.0
2024-07-23 12:55:00,471.79,471.82,471.3,471.81,1867.0,471.79,471.82,471.3,471.81,1867.0
2024-07-23 13:00:00,471.46,472.52,471.46,472.48,2888.0,471.46,472.52,471.46,472.48,2888.0
2024-07-23 13:05:00,472.2,472.64,472.1,472.1,3042.0,472.2,472.64,472.1,472.1,3042.0
2024-07-23 13:10:00,472.1,472.1,472.1,472.1,0.0,472.1,472.1,472.1,472.1,0.0
2024-07-23 13:15:00,472.02,472.45,471.96,472.45,877.0,472.02,472.45,471.96,472.45,877.0
2024-07-23 13:20:00,472.57,472.6,472.25,472.25,800.0,472.57,472.6,472.25,472.25,800.0
2024-07-23 13:25:00,472.25,472.25,472.25,472.25,0.0,472.25,472.25,472.25,472.25,0.0
2024-07-23 13:30:00,471.84,471.84,471.51,471.51,500.0,471.84,471.84,471.51,471.51,500.0
2024-07-23 13:35:00,472.18,472.18,472.18,472.18,124.0,472.18,472.18,472.18,472.18,124.0
2024-07-23 13:40:00,472.49,472.49,472.49,472.49,200.0,472.49,472.49,472.49,472.49,200.0
2024-07-23 13:45:00,472.48,474.01,472.47,473.6,3570.0,472.48,474.01,472.47,473.6,3570.0
2024-07-23 13:50:00,473.6,473.6,473.6,473.6,0.0,473.6,473.6,473.6,473.6,0.0
2024-07-23 13:55:00,474.25,474.25,473.9,474.1,3186.0,474.25,474.25,473.9,474.1,3186.0
2024-07-23 14:00:00,474.1,474.1,474.1,474.1,0.0,474.1,474.1,474.1,474.1,0.0
2024-07-23 14:05:00,474.1,474.1,474.1,474.1,0.0,474.1,474.1,474.1,474.1,0.0
2024-07-23 14:10:00,474.34,474.38,473.79,474.38,1329.0,474.34,474.38,473.79,474.38,1329.0
2024-07-23 14:15:00,474.38,474.58,474.38,474.58,800.0,474.38,474.58,474.38,474.58,800.0
2024-07-23 14:20:00,474.66,475.07,474.66,474.79,1155.0,474.66,475.07,474.66,474.79,1155.0
2024-07-23 14:25:00,474.75,475.3,474.54,475.03,6948.0,474.75,475.3,474.54,475.03,6948.0
2024-07-23 14:30:00,475.2,475.87,475.2,475.73,1232.0,475.2,475.87,475.2,475.73,1232.0
2024-07-23 14:35:00,475.46,475.61,475.45,475.45,878.0,475.46,475.61,475.45,475.45,878.0
2024-07-23 14:40:00,475.34,475.34,475.25,475.25,300.0,475.34,475.34,475.25,475.25,300.0
2024-07-23 14:45:00,475.31,475.32,475.05,475.05,1000.0,475.31,475.32,475.05,475.05,1000.0
2024-07-23 14:50:00,474.89,474.89,474.83,474.83,200.0,474.89,474.89,474.83,474.83,200.0
2024-07-23 14:55:00,475.21,475.22,475.21,475.21,325.0,475.21,475.22,475.21,475.21,325.0
2024-07-23 15:00:00,474.63,475.03,474.13,474.13,3773.0,474.63,475.03,474.13,474.13,3773.0
2024-07-23 15:05:00,474.34,474.72,472.58,472.58,1600.0,474.34,474.72,472.58,472.58,1600.0
2024-07-23 15:10:00,472.61,473.07,472.27,472.74,1200.0,472.61,473.07,472.27,472.74,1200.0
2024-07-23 15:15:00,472.5,472.77,472.5,472.73,400.0,472.5,472.77,472.5,472.73,400.0
2024-07-23 15:20:00,472.92,472.94,472.57,472.88,829.0,472.92,472.94,472.57,472.88,829.0
2024-07-23 15:25:00,472.55,473.12,472.54,473.12,9027.0,472.55,473.12,472.54,473.12,9027.0
2024-07-23 15:30:00,472.75,472.75,471.91,472.1,1939.0,472.75,472.75,471.91,472.1,1939.0
2024-07-23 15:35:00,471.88,471.88,471.22,471.22,7370.0,471.88,471.88,471.22,471.22,7370.0
2024-07-23 15:40:00,471.48,471.48,470.48,471.0,1761.0,471.48,471.48,470.48,471.0,1761.0
2024-07-23 15:45:00,470.78,470.78,470.53,470.6,500.0,470.78,470.78,470.53,470.6,500.0
2024-07-23 15:50:00,470.87,471.79,469.93,471.31,12101.0,470.87,471.79,469.93,471.31,12101.0
2024-07-23 15:55:00,471.18,471.18,470.04,470.32,12072.0,471.18,471.18,470.04,470.32,12072.0
2024-07-24 09:30:00,469.07,469.78,464.11,464.57,4787.0,469.07,469.78,464.11,464.57,4787.0
2024-07-24 09:35:00,463.94,470.39,463.94,468.95,4298.0,463.94,470.39,463.94,468.95,4298.0
2024-07-24 09:40:00,469.16,470.81,469.16,470.61,2387.0,469.16,470.81,469.16,470.61,2387.0
2024-07-24 09:45:00,470.28,471.78,469.85,470.11,4897.0,470.28,471.78,469.85,470.11,4897.0
2024-07-24 09:50:00,470.11,470.49,469.15,469.53,4352.0,470.11,470.49,469.15,469.53,4352.0
2024-07-24 09:55:00,469.52,469.52,467.98,469.44,3226.0,469.52,469.52,467.98,469.44,3226.0
2024-07-24 10:00:00,470.63,472.55,470.63,472.08,889.0,470.63,472.55,470.63,472.08,889.0
2024-07-24 10:05:00,472.12,472.48,471.31,472.48,1914.0,472.12,472.48,471.31,472.48,1914.0
2024-07-24 10:10:00,472.65,473.17,472.24,472.27,4333.0,472.65,473.17,472.24,472.27,4333.0
2024-07-24 10:15:00,472.22,472.38,471.56,472.38,586.0,472.22,472.38,471.56,472.38,586.0
2024-07-24 10:20:00,472.22,472.58,472.21,472.25,2424.0,472.22,472.58,472.21,472.25,2424.0
2024-07-24 10:25:00,472.25,472.67,471.91,472.21,2127.0,472.25,472.67,471.91,472.21,2127.0
2024-07-24 10:30:00,471.99,472.68,471.48,472.68,1807.0,471.99,472.68,471.48,472.68,1807.0
2024-07-24 10:35:00,472.66,472.71,472.23,472.45,2322.0,472.66,472.71,472.23,472.45,2322.0
2024-07-24 10:40:00,472.75,474.36,472.75,474.29,800.0,472.75,474.36,472.75,474.29,800.0
2024-07-24 10:45:00,475.11,475.11,474.6,474.6,311.0,475.11,475.11,474.6,474.6,311.0
2024-07-24 10:50:00,476.01,477.87,476.01,477.52,1738.0,476.01,477.87,476.01,477.52,1738.0
2024-07-24 10:55:00,477.87,478.48,477.14,478.16,7871.0,477.87,478.48,477.14,478.16,7871.0
2024-07-24 11:00:00,477.65,477.66,476.18,476.39,4800.0,477.65,477.66,476.18,476.39,4800.0
2024-07-24 11:05:00,476.39,476.51,476.08,476.51,1200.0,476.39,476.51,476.08,476.51,1200.0
2024-07-24 11:10:00,476.17,476.17,475.03,475.35,2041.0,476.17,476.17,475.03,475.35,2041.0
2024-07-24 11:15:00,475.0,475.17,473.84,473.84,2001.0,475.0,475.17,473.84,473.84,2001.0
2024-07-24 11:20:00,473.92,473.92,472.04,472.65,2596.0,473.92,473.92,472.04,472.65,2596.0
2024-07-24 11:25:00,473.01,474.52,473.01,474.19,4863.0,473.01,474.52,473.01,474.19,4863.0
2024-07-24 11:30:00,474.12,474.15,473.96,474.07,2640.0,474.12,474.15,473.96,474.07,2640.0
2024-07-24 11:35:00,473.51,474.9,473.51,474.71,2545.0,473.51,474.9,473.51,474.71,2545.0
2024-07-24 11:40:00,474.68,475.26,474.67,475.24,900.0,474.68,475.26,474.67,475.24,900.0
2024-07-24 11:45:00,475.43,475.44,475.43,475.44,200.0,475.43,475.44,475.43,475.44,200.0
2024-07-24 11:50:00,475.94,476.09,475.58,475.92,2906.0,475.94,476.09,475.58,475.92,2906.0
2024-07-24 11:55:00,475.59,475.83,474.24,475.38,3528.0,475.59,475.83,474.24,475.38,3528.0
2024-07-24 12:00:00,476.41,477.13,475.65,475.81,4238.0,476.41,477.13,475.65,475.81,4238.0
2024-07-24 12:05:00,476.0,476.0,475.32,475.75,2922.0,476.0,476.0,475.32,475.75,2922.0
2024-07-24 12:10:00,476.3,477.62,476.3,477.62,841.0,476.3,477.62,476.3,477.62,841.0
2024-07-24 12:15:00,477.0,477.57,476.91,477.2,1676.0,477.0,477.57,476.91,477.2,1676.0
2024-07-24 12:20:00,477.41,477.58,477.01,477.16,1628.0,477.41,477.58,477.01,477.16,1628.0
2024-07-24 12:25:00,477.06,477.25,477.06,477.25,200.0,477.06,477.25,477.06,477.25,200.0
2024-07-24 12:30:00,477.19,477.59,476.95,477.41,1492.0,477.19,477.59,476.95,477.41,1492.0
2024-07-24 12:35:00,476.91,476.93,476.49,476.49,700.0,476.91,476.93,476.49,476.49,700.0
2024-07-24 12:40:00,476.49,476.99,475.9,475.9,1302.0,476.49,476.99,475.9,475.9,1302.0
2024-07-24 12:45:00,476.65,477.17,476.65,477.17,1012.0,476.65,477.17,476.65,477.17,1012.0
2024-07-24 12:50:00,476.68,476.68,476.36,476.45,1662.0,476.68,476.68,476.36,476.45,1662.0
2024-07-24 12:55:00,476.78,477.11,476.78,477.11,600.0,476.78,477.11,476.78,477.11,600.0
2024-07-24 13:00:00,477.23,477.23,476.26,476.26,1482.0,477.23,477.23,476.26,476.26,1482.0
2024-07-24 13:05:00,476.15,477.0,476.15,477.0,716.0,476.15,477.0,476.15,477.0,716.0
2024-07-24 13:10:00,476.97,476.97,476.97,476.97,100.0,476.97,476.97,476.97,476.97,100.0
2024-07-24 13:15:00,476.86,476.96,476.86,476.96,490.0,476.86,476.96,476.86,476.96,490.0
2024-07-24 13:20:00,476.72,476.72,475.78,476.04,2198.0,476.72,476.72,475.78,476.04,2198.0
2024-07-24 13:25:00,476.34,476.93,476.34,476.53,1747.0,476.34,476.93,476.34,476.53,1747.0
2024-07-24 13:30:00,476.19,476.74,475.9,476.54,2538.0,476.19,476.74,475.9,476.54,2538.0
2024-07-24 13:35:00,476.53,476.53,476.53,476.53,100.0,476.53,476.53,476.53,476.53,100.0
2024-07-24 13:40:00,476.5,477.0,476.49,476.59,2834.0,476.5,477.0,476.49,476.59,2834.0
2024-07-24 13:45:00,476.1,476.21,475.83,476.21,360.0,476.1,476.21,475.83,476.21,360.0
2024-07-24 13:50:00,475.44,475.96,475.44,475.96,587.0,475.44,475.96,475.44,475.96,587.0
2024-07-24 13:55:00,476.15,476.24,475.85,476.06,3553.0,476.15,476.24,475.85,476.06,3553.0
2024-07-24 14:00:00,476.08,476.66,475.99,475.99,2596.0,476.08,476.66,475.99,475.99,2596.0
2024-07-24 14:05:00,476.14,476.22,475.93,476.16,550.0,476.14,476.22,475.93,476.16,550.0
2024-07-24 14:10:00,476.51,476.53,476.12,476.39,900.0,476.51,476.53,476.12,476.39,900.0
2024-07-24 14:15:00,476.08,476.08,475.56,475.57,979.0,476.08,476.08,475.56,475.57,979.0
2024-07-24 14:20:00,475.58,475.59,474.98,475.19,2080.0,475.58,475.59,474.98,475.19,2080.0
2024-07-24 14:25:00,475.25,475.29,474.69,475.17,1336.0,475.25,475.29,474.69,475.17,1336.0
2024-07-24 14:30:00,475.51,475.51,474.22,474.22,1842.0,475.51,475.51,474.22,474.22,1842.0
2024-07-24 14:35:00,474.13,474.2,473.76,473.76,618.0,474.13,474.2,473.76,473.76,618.0
2024-07-24 14:40:00,473.93,473.93,473.64,473.64,900.0,473.93,473.93,473.64,473.64,900.0
2024-07-24 14:45:00,473.67,473.95,472.86,472.86,2963.0,473.67,473.95,472.86,472.86,2963.0
2024-07-24 14:50:00,472.85,473.03,472.27,472.66,2734.0,472.85,473.03,472.27,472.66,2734.0
2024-07-24 14:55:00,472.92,473.44,472.92,473.23,1338.0,472.92,473.44,472.92,473.23,1338.0
2024-07-24 15:00:00,473.04,473.24,472.71,472.9,1000.0,473.04,473.24,472.71,472.9,1000.0
2024-07-24 15:05:00,473.07,473.07,472.06,472.68,2863.0,473.07,473.07,472.06,472.68,2863.0
2024-07-24 15:10:00,472.69,472.69,472.24,472.24,616.0,472.69,472.69,472.24,472.24,616.0
2024-07-24 15:15:00,472.74,472.74,471.44,471.84,1795.0,472.74,472.74,471.44,471.84,1795.0
2024-07-24 15:20:00,471.79,472.54,471.78,472.44,2709.0,471.79,472.54,471.78,472.44,2709.0
2024-07-24 15:25:00,472.47,472.47,472.0,472.37,1378.0,472.47,472.47,472.0,472.37,1378.0
2024-07-24 15:30:00,471.89,472.63,471.59,472.18,5249.0,471.89,472.63,471.59,472.18,5249.0
2024-07-24 15:35:00,472.18,472.86,472.18,472.26,3610.0,472.18,472.86,472.18,472.26,3610.0
2024-07-24 15:40:00,472.63,472.71,472.18,472.18,881.0,472.63,472.71,472.18,472.18,881.0
2024-07-24 15:45:00,472.4,472.56,471.3,471.58,3162.0,472.4,472.56,471.3,471.58,3162.0
2024-07-24 15:50:00,471.81,472.28,470.64,471.02,12313.0,471.81,472.28,470.64,471.02,12313.0
2024-07-24 15:55:00,469.92,471.71,469.89,471.33,25887.0,469.92,471.71,469.89,471.33,25887.0
2024-07-25 09:30:00,476.11,478.56,475.16,478.56,5801.0,476.11,478.56,475.16,478.56,5801.0
2024-07-25 09:35:00,478.75,480.04,477.11,478.61,1962.0,478.75,480.04,477.11,478.61,1962.0
2024-07-25 09:40:00,476.55,479.87,476.55,479.33,2138.0,476.55,479.87,476.55,479.33,2138.0
2024-07-25 09:45:00,479.33,482.15,479.1,482.15,3856.0,479.33,482.15,479.1,482.15,3856.0
2024-07-25 09:50:00,482.99,483.58,481.78,482.67,8894.0,482.99,483.58,481.78,482.67,8894.0
2024-07-25 09:55:00,482.2,484.23,482.0,482.67,5892.0,482.2,484.23,482.0,482.67,5892.0
2024-07-25 10:00:00,482.38,482.91,480.43,480.99,5603.0,482.38,482.91,480.43,480.99,5603.0
2024-07-25 10:05:00,481.15,482.74,479.73,479.73,4638.0,481.15,482.74,479.73,479.73,4638.0
2024-07-25 10:10:00,480.16,480.16,476.0,476.0,3767.0,480.16,480.16,476.0,476.0,3767.0
2024-07-25 10:15:00,477.71,480.29,477.22,479.85,3653.0,477.71,480.29,477.22,479.85,3653.0
2024-07-25 10:20:00,479.48,480.2,478.16,480.0,5426.0,479.48,480.2,478.16,480.0,5426.0
2024-07-25 10:25:00,479.32,480.0,475.59,475.6,2710.0,479.32,480.0,475.59,475.6,2710.0
2024-07-25 10:30:00,475.29,476.8,474.26,476.8,2502.0,475.29,476.8,474.26,476.8,2502.0
2024-07-25 10:35:00,476.0,476.35,475.68,475.68,800.0,476.0,476.35,475.68,475.68,800.0
2024-07-25 10:40:00,476.1,477.45,476.1,476.8,1403.0,476.1,477.45,476.1,476.8,1403.0
2024-07-25 10:45:00,476.64,476.64,475.36,475.64,400.0,476.64,476.64,475.36,475.64,400.0
2024-07-25 10:50:00,475.97,476.18,475.0,475.63,2088.0,475.97,476.18,475.0,475.63,2088.0
2024-07-25 10:55:00,476.06,477.22,476.06,477.22,700.0,476.06,477.22,476.06,477.22,700.0
2024-07-25 11:00:00,477.41,477.42,473.91,473.91,9183.0,477.41,477.42,473.91,473.91,9183.0
2024-07-25 11:05:00,474.48,475.16,473.4,474.59,2055.0,474.48,475.16,473.4,474.59,2055.0
2024-07-25 11:10:00,474.18,475.55,474.18,475.11,4403.0,474.18,475.55,474.18,475.11,4403.0
2024-07-25 11:15:00,474.8,475.75,474.8,475.01,1748.0,474.8,475.75,474.8,475.01,1748.0
2024-07-25 11:20:00,474.94,475.4,474.56,474.93,1300.0,474.94,475.4,474.56,474.93,1300.0
2024-07-25 11:25:00,475.01,475.01,472.89,472.89,1000.0,475.01,475.01,472.89,472.89,1000.0
2024-07-25 11:30:00,474.0,474.0,472.76,473.67,1068.0,474.0,474.0,472.76,473.67,1068.0
2024-07-25 11:35:00,473.1,473.84,472.25,473.34,2375.0,473.1,473.84,472.25,473.34,2375.0
2024-07-25 11:40:00,473.49,473.5,472.33,472.91,600.0,473.49,473.5,472.33,472.91,600.0
2024-07-25 11:45:00,472.91,474.0,472.91,473.42,1185.0,472.91,474.0,472.91,473.42,1185.0
2024-07-25 11:50:00,474.0,474.0,473.57,473.57,2100.0,474.0,474.0,473.57,473.57,2100.0
2024-07-25 11:55:00,473.91,474.01,473.38,474.0,2050.0,473.91,474.01,473.38,474.0,2050.0
2024-07-25 12:00:00,474.0,474.1,473.74,473.84,4508.0,474.0,474.1,473.74,473.84,4508.0
2024-07-25 12:05:00,473.39,474.1,473.39,473.65,2020.0,473.39,474.1,473.39,473.65,2020.0
2024-07-25 12:10:00,474.0,475.45,473.93,475.45,5518.0,474.0,475.45,473.93,475.45,5518.0
2024-07-25 12:15:00,475.67,475.67,474.4,474.4,1400.0,475.67,475.67,474.4,474.4,1400.0
2024-07-25 12:20:00,475.44,475.79,474.57,474.59,2626.0,475.44,475.79,474.57,474.59,2626.0
2024-07-25 12:25:00,474.6,475.0,474.14,475.0,5945.0,474.6,475.0,474.14,475.0,5945.0
2024-07-25 12:30:00,475.0,475.01,474.66,474.81,1813.0,475.0,475.01,474.66,474.81,1813.0
2024-07-25 12:35:00,474.73,475.16,474.73,474.98,800.0,474.73,475.16,474.73,474.98,800.0
2024-07-25 12:40:00,475.15,475.79,475.15,475.28,3000.0,475.15,475.79,475.15,475.28,3000.0
2024-07-25 12:45:00,475.29,475.29,474.33,474.62,900.0,475.29,475.29,474.33,474.62,900.0
2024-07-25 12:50:00,474.59,475.13,474.59,474.73,2691.0,474.59,475.13,474.59,474.73,2691.0
2024-07-25 12:55:00,474.36,474.83,474.19,474.56,937.0,474.36,474.83,474.19,474.56,937.0
2024-07-25 13:00:00,474.95,475.47,474.7,475.39,10695.0,474.95,475.47,474.7,475.39,10695.0
2024-07-25 13:05:00,475.93,477.38,475.93,477.38,1356.0,475.93,477.38,475.93,477.38,1356.0
2024-07-25 13:10:00,478.19,478.2,476.83,477.04,1256.0,478.19,478.2,476.83,477.04,1256.0
2024-07-25 13:15:00,476.54,477.24,476.49,476.49,700.0,476.54,477.24,476.49,476.49,700.0
2024-07-25 13:20:00,476.87,477.39,476.35,476.35,1594.0,476.87,477.39,476.35,476.35,1594.0
2024-07-25 13:25:00,476.78,477.72,476.68,477.1,1416.0,476.78,477.72,476.68,477.1,1416.0
2024-07-25 13:30:00,477.08,477.41,476.52,477.41,756.0,477.08,477.41,476.52,477.41,756.0
2024-07-25 13:35:00,477.41,477.53,476.53,476.84,1606.0,477.41,477.53,476.53,476.84,1606.0
2024-07-25 13:40:00,477.03,477.46,476.85,476.93,800.0,477.03,477.46,476.85,476.93,800.0
2024-07-25 13:45:00,477.45,477.45,475.59,475.59,1602.0,477.45,477.45,475.59,475.59,1602.0
2024-07-25 13:50:00,475.15,475.83,475.14,475.41,1300.0,475.15,475.83,475.14,475.41,1300.0
2024-07-25 13:55:00,475.06,475.06,473.65,473.76,4112.0,475.06,475.06,473.65,473.76,4112.0
2024-07-25 14:00:00,473.42,474.04,473.16,473.44,1098.0,473.42,474.04,473.16,473.44,1098.0
2024-07-25 14:05:00,472.95,473.82,472.95,473.74,500.0,472.95,473.82,472.95,473.74,500.0
2024-07-25 14:10:00,473.24,473.74,473.24,473.4,1300.0,473.24,473.74,473.24,473.4,1300.0
2024-07-25 14:15:00,473.36,473.67,473.03,473.3,800.0,473.36,473.67,473.03,473.3,800.0
2024-07-25 14:20:00,473.0,473.12,472.56,472.61,708.0,473.0,473.12,472.56,472.61,708.0
2024-07-25 14:25:00,472.93,472.93,472.46,472.67,1200.0,472.93,472.93,472.46,472.67,1200.0
2024-07-25 14:30:00,472.37,473.29,472.37,473.22,600.0,472.37,473.29,472.37,473.22,600.0
2024-07-25 14:35:00,472.85,473.08,472.08,473.08,2494.0,472.85,473.08,472.08,473.08,2494.0
2024-07-25 14:40:00,473.04,473.04,472.0,472.0,904.0,473.04,473.04,472.0,472.0,904.0
2024-07-25 14:45:00,471.77,471.77,470.22,470.22,800.0,471.77,471.77,470.22,470.22,800.0
2024-07-25 14:50:00,470.91,470.91,470.23,470.73,1900.0,470.91,470.91,470.23,470.73,1900.0
2024-07-25 14:55:00,470.39,470.75,470.1,470.44,1700.0,470.39,470.75,470.1,470.44,1700.0
2024-07-25 15:00:00,470.39,471.21,470.16,470.41,1000.0,470.39,471.21,470.16,470.41,1000.0
2024-07-25 15:05:00,470.69,472.07,470.69,472.07,1602.0,470.69,472.07,470.69,472.07,1602.0
2024-07-25 15:10:00,472.59,473.9,472.45,473.85,3817.0,472.59,473.9,472.45,473.85,3817.0
2024-07-25 15:15:00,474.33,474.33,473.55,474.18,3758.0,474.33,474.33,473.55,474.18,3758.0
2024-07-25 15:20:00,473.75,474.84,473.6,474.72,2783.0,473.75,474.84,473.6,474.72,2783.0
2024-07-25 15:25:00,474.1,475.14,474.1,474.94,1300.0,474.1,475.14,474.1,474.94,1300.0
2024-07-25 15:30:00,474.93,475.2,474.28,474.29,1400.0,474.93,475.2,474.28,474.29,1400.0
2024-07-25 15:35:00,473.59,474.06,473.25,473.39,4509.0,473.59,474.06,473.25,473.39,4509.0
2024-07-25 15:40:00,473.39,473.5,472.56,472.68,5384.0,473.39,473.5,472.56,472.68,5384.0
2024-07-25 15:45:00,472.06,472.49,471.13,472.2,5108.0,472.06,472.49,471.13,472.2,5108.0
2024-07-25 15:50:00,472.3,472.3,469.92,469.92,8142.0,472.3,472.3,469.92,469.92,8142.0
2024-07-25 15:55:00,469.92,471.56,469.84,470.73,24413.0,469.92,471.56,469.84,470.73,24413.0
2024-07-26 09:30:00,476.23,476.23,469.83,471.73,11695.0,476.23,476.23,469.83,471.73,11695.0
2024-07-26 09:35:00,473.99,475.41,471.2,475.17,937.0,473.99,475.41,471.2,475.17,937.0
2024-07-26 09:40:00,474.97,475.02,469.45,470.54,3914.0,474.97,475.02,469.45,470.54,3914.0
2024-07-26 09:45:00,470.83,473.88,470.45,473.53,16306.0,470.83,473.88,470.45,473.53,16306.0
2024-07-26 09:50:00,472.66,474.49,471.55,473.42,8223.0,472.66,474.49,471.55,473.42,8223.0
2024-07-26 09:55:00,473.25,473.44,472.41,472.41,404.0,473.25,473.44,472.41,472.41,404.0
2024-07-26 10:00:00,472.4,476.04,472.4,475.78,4131.0,472.4,476.04,472.4,475.78,4131.0
2024-07-26 10:05:00,474.91,475.16,473.42,473.42,3131.0,474.91,475.16,473.42,473.42,3131.0
2024-07-26 10:10:00,474.05,474.13,473.62,474.13,5726.0,474.05,474.13,473.62,474.13,5726.0
2024-07-26 10:15:00,475.14,476.15,475.14,475.23,638.0,475.14,476.15,475.14,475.23,638.0
2024-07-26 10:20:00,475.42,476.08,474.99,475.74,9685.0,475.42,476.08,474.99,475.74,9685.0
2024-07-26 10:25:00,475.72,476.15,474.59,475.13,4677.0,475.72,476.15,474.59,475.13,4677.0
2024-07-26 10:30:00,474.47,474.75,471.39,472.63,3780.0,474.47,474.75,471.39,472.63,3780.0
2024-07-26 10:35:00,471.87,472.62,471.29,472.62,2640.0,471.87,472.62,471.29,472.62,2640.0
2024-07-26 10:40:00,472.38,473.16,471.61,472.36,4774.0,472.38,473.16,471.61,472.36,4774.0
2024-07-26 10:45:00,472.15,472.15,471.13,472.0,2611.0,472.15,472.15,471.13,472.0,2611.0
2024-07-26 10:50:00,471.42,471.42,470.56,471.33,602.0,471.42,471.42,470.56,471.33,602.0
2024-07-26 10:55:00,471.21,471.31,469.41,470.81,4371.0,471.21,471.31,469.41,470.81,4371.0
2024-07-26 11:00:00,470.62,471.07,470.18,470.51,2838.0,470.62,471.07,470.18,470.51,2838.0
2024-07-26 11:05:00,471.0,471.74,471.0,471.74,1532.0,471.0,471.74,471.0,471.74,1532.0
2024-07-26 11:10:00,471.75,472.76,471.59,472.74,1966.0,471.75,472.76,471.59,472.74,1966.0
2024-07-26 11:15:00,472.0,472.16,470.78,471.03,2451.0,472.0,472.16,470.78,471.03,2451.0
2024-07-26 11:20:00,470.73,471.26,470.71,470.86,1870.0,470.73,471.26,470.71,470.86,1870.0
2024-07-26 11:25:00,470.26,470.85,469.71,470.84,3900.0,470.26,470.85,469.71,470.84,3900.0
2024-07-26 11:30:00,470.81,471.77,470.8,471.72,5523.0,470.81,471.77,470.8,471.72,5523.0
2024-07-26 11:35:00,472.35,472.56,472.2,472.2,1204.0,472.35,472.56,472.2,472.2,1204.0
2024-07-26 11:40:00,472.11,472.32,471.9,471.9,1800.0,472.11,472.32,471.9,471.9,1800.0
2024-07-26 11:45:00,472.45,472.59,472.19,472.45,1800.0,472.45,472.59,472.19,472.45,1800.0
2024-07-26 11:50:00,473.04,473.04,472.35,472.75,1300.0,473.04,473.04,472.35,472.75,1300.0
2024-07-26 11:55:00,472.6,472.65,472.3,472.3,500.0,472.6,472.65,472.3,472.3,500.0
2024-07-26 12:00:00,472.49,473.97,472.23,473.97,2831.0,472.49,473.97,472.23,473.97,2831.0
2024-07-26 12:05:00,473.91,474.74,473.9,474.74,2212.0,473.91,474.74,473.9,474.74,2212.0
2024-07-26 12:10:00,474.5,474.59,473.82,473.82,1200.0,474.5,474.59,473.82,473.82,1200.0
2024-07-26 12:15:00,474.24,474.32,474.24,474.32,960.0,474.24,474.32,474.24,474.32,960.0
2024-07-26 12:20:00,473.63,473.78,473.63,473.78,300.0,473.63,473.78,473.63,473.78,300.0
2024-07-26 12:25:00,473.79,474.61,473.54,474.27,5569.0,473.79,474.61,473.54,474.27,5569.0
2024-07-26 12:30:00,474.02,474.55,473.82,473.82,753.0,474.02,474.55,473.82,473.82,753.0
2024-07-26 12:35:00,473.82,473.82,473.82,473.82,0.0,473.82,473.82,473.82,473.82,0.0
2024-07-26 12:40:00,473.36,473.36,473.09,473.09,800.0,473.36,473.36,473.09,473.09,800.0
2024-07-26 12:45:00,473.36,474.31,473.35,473.89,4100.0,473.36,474.31,473.35,473.89,4100.0
2024-07-26 12:50:00,473.81,474.29,473.81,474.02,5362.0,473.81,474.29,473.81,474.02,5362.0
2024-07-26 12:55:00,473.93,474.72,473.92,474.35,2327.0,473.93,474.72,473.92,474.35,2327.0
2024-07-26 13:00:00,473.87,473.94,473.71,473.94,800.0,473.87,473.94,473.71,473.94,800.0
2024-07-26 13:05:00,473.96,474.16,473.95,474.03,700.0,473.96,474.16,473.95,474.03,700.0
2024-07-26 13:10:00,473.61,473.61,473.47,473.47,400.0,473.61,473.61,473.47,473.47,400.0
2024-07-26 13:15:00,473.3,473.62,473.08,473.09,1600.0,473.3,473.62,473.08,473.09,1600.0
2024-07-26 13:20:00,473.3,473.3,473.29,473.29,200.0,473.3,473.3,473.29,473.29,200.0
2024-07-26 13:25:00,473.3,474.54,473.24,474.45,4122.0,473.3,474.54,473.24,474.45,4122.0
2024-07-26 13:30:00,474.45,474.94,473.8,473.85,3013.0,474.45,474.94,473.8,473.85,3013.0
2024-07-26 13:35:00,473.13,473.14,472.12,472.12,807.0,473.13,473.14,472.12,472.12,807.0
2024-07-26 13:40:00,472.27,472.27,471.78,472.04,4071.0,472.27,472.27,471.78,472.04,4071.0
2024-07-26 13:45:00,472.34,472.83,471.99,472.23,5047.0,472.34,472.83,471.99,472.23,5047.0
2024-07-26 13:50:00,472.33,473.38,472.27,473.38,10299.0,472.33,473.38,472.27,473.38,10299.0
2024-07-26 13:55:00,473.46,473.46,473.1,473.41,438.0,473.46,473.46,473.1,473.41,438.0
2024-07-26 14:00:00,473.45,474.09,473.33,473.37,4811.0,473.45,474.09,473.33,473.37,4811.0
2024-07-26 14:05:00,473.34,473.34,472.67,473.06,1400.0,473.34,473.34,472.67,473.06,1400.0
2024-07-26 14:10:00,473.16,473.16,472.8,472.8,300.0,473.16,473.16,472.8,472.8,300.0
2024-07-26 14:15:00,472.83,472.84,471.73,471.73,1400.0,472.83,472.84,471.73,471.73,1400.0
2024-07-26 14:20:00,471.52,471.52,471.12,471.12,300.0,471.52,471.52,471.12,471.12,300.0
2024-07-26 14:25:00,471.29,471.42,470.5,471.42,1527.0,471.29,471.42,470.5,471.42,1527.0
2024-07-26 14:30:00,471.17,471.17,470.17,470.33,1200.0,471.17,471.17,470.17,470.33,1200.0
2024-07-26 14:35:00,470.56,471.66,470.56,471.12,2893.0,470.56,471.66,470.56,471.12,2893.0
2024-07-26 14:40:00,471.06,471.14,470.09,471.09,4057.0,471.06,471.14,470.09,471.09,4057.0
2024-07-26 14:45:00,471.08,471.56,471.07,471.56,837.0,471.08,471.56,471.07,471.56,837.0
2024-07-26 14:50:00,471.53,471.53,470.81,470.81,1721.0,471.53,471.53,470.81,470.81,1721.0
2024-07-26 14:55:00,470.47,470.47,470.19,470.19,700.0,470.47,470.47,470.19,470.19,700.0
2024-07-26 15:00:00,470.17,470.31,469.59,469.59,1725.0,470.17,470.31,469.59,469.59,1725.0
2024-07-26 15:05:00,469.39,470.31,469.34,470.31,2968.0,469.39,470.31,469.34,470.31,2968.0
2024-07-26 15:10:00,470.44,470.95,470.44,470.71,2148.0,470.44,470.95,470.44,470.71,2148.0
2024-07-26 15:15:00,470.51,470.79,470.38,470.79,1621.0,470.51,470.79,470.38,470.79,1621.0
2024-07-26 15:20:00,470.8,473.64,470.79,473.64,13486.0,470.8,473.64,470.79,473.64,13486.0
2024-07-26 15:25:00,473.6,474.03,472.59,472.59,2928.0,473.6,474.03,472.59,472.59,2928.0
2024-07-26 15:30:00,471.81,471.97,471.14,471.14,1499.0,471.81,471.97,471.14,471.14,1499.0
2024-07-26 15:35:00,471.14,471.68,470.28,470.43,5138.0,471.14,471.68,470.28,470.43,5138.0
2024-07-26 15:40:00,470.56,471.0,470.08,470.83,5829.0,470.56,471.0,470.08,470.83,5829.0
2024-07-26 15:45:00,470.63,470.63,469.8,470.17,10414.0,470.63,470.63,469.8,470.17,10414.0
2024-07-26 15:50:00,469.72,470.15,468.52,468.53,13028.0,469.72,470.15,468.52,468.53,13028.0
2024-07-26 15:55:00,468.28,469.74,467.8,469.74,17780.0,468.28,469.74,467.8,469.74,17780.0
2024-07-29 09:30:00,469.71,470.5,458.0,458.0,14602.0,469.71,470.5,458.0,458.0,14602.0
2024-07-29 09:35:00,460.61,464.8,458.0,464.18,35457.0,460.61,464.8,458.0,464.18,35457.0
2024-07-29 09:40:00,464.45,465.8,462.12,463.67,3329.0,464.45,465.8,462.12,463.67,3329.0
2024-07-29 09:45:00,464.23,465.31,463.41,464.87,3286.0,464.23,465.31,463.41,464.87,3286.0
2024-07-29 09:50:00,465.3,466.15,464.59,466.15,5048.0,465.3,466.15,464.59,466.15,5048.0
2024-07-29 09:55:00,466.49,467.48,466.49,467.43,3100.0,466.49,467.48,466.49,467.43,3100.0
2024-07-29 10:00:00,467.9,470.25,467.9,468.0,6200.0,467.9,470.25,467.9,468.0,6200.0
2024-07-29 10:05:00,468.17,470.03,467.56,470.02,2072.0,468.17,470.03,467.56,470.02,2072.0
2024-07-29 10:10:00,470.46,471.26,469.99,470.62,2300.0,470.46,471.26,469.99,470.62,2300.0
2024-07-29 10:15:00,470.04,471.91,470.04,471.33,1824.0,470.04,471.91,470.04,471.33,1824.0
2024-07-29 10:20:00,470.77,471.39,469.19,470.05,4762.0,470.77,471.39,469.19,470.05,4762.0
2024-07-29 10:25:00,469.22,469.3,468.55,469.04,1743.0,469.22,469.3,468.55,469.04,1743.0
2024-07-29 10:30:00,470.0,470.0,467.93,468.43,3072.0,470.0,470.0,467.93,468.43,3072.0
2024-07-29 10:35:00,468.5,469.88,467.62,469.17,2037.0,468.5,469.88,467.62,469.17,2037.0
2024-07-29 10:40:00,468.73,469.63,468.73,468.82,801.0,468.73,469.63,468.73,468.82,801.0
2024-07-29 10:45:00,469.42,469.62,468.25,468.29,1507.0,469.42,469.62,468.25,468.29,1507.0
2024-07-29 10:50:00,467.52,469.21,467.52,469.21,2183.0,467.52,469.21,467.52,469.21,2183.0
2024-07-29 10:55:00,469.32,469.65,468.62,468.67,2300.0,469.32,469.65,468.62,468.67,2300.0
2024-07-29 11:00:00,469.19,469.61,469.19,469.61,798.0,469.19,469.61,469.19,469.61,798.0
2024-07-29 11:05:00,469.29,469.29,468.53,468.81,1000.0,469.29,469.29,468.53,468.81,1000.0
2024-07-29 11:10:00,468.39,469.06,468.0,469.06,1700.0,468.39,469.06,468.0,469.06,1700.0
2024-07-29 11:15:00,469.14,469.14,467.82,467.82,800.0,469.14,469.14,467.82,467.82,800.0
2024-07-29 11:20:00,468.75,469.06,468.44,469.06,1000.0,468.75,469.06,468.44,469.06,1000.0
2024-07-29 11:25:00,469.09,469.67,468.99,469.61,2700.0,469.09,469.67,468.99,469.61,2700.0
2024-07-29 11:30:00,468.48,468.48,468.39,468.39,300.0,468.48,468.48,468.39,468.39,300.0
2024-07-29 11:35:00,468.69,469.58,468.69,469.39,1371.0,468.69,469.58,468.69,469.39,1371.0
2024-07-29 11:40:00,469.27,469.66,469.2,469.2,1200.0,469.27,469.66,469.2,469.2,1200.0
2024-07-29 11:45:00,469.38,470.67,469.38,470.67,1400.0,469.38,470.67,469.38,470.67,1400.0
2024-07-29 11:50:00,471.11,471.15,470.73,471.15,900.0,471.11,471.15,470.73,471.15,900.0
2024-07-29 11:55:00,471.09,471.75,470.74,471.75,3315.0,471.09,471.75,470.74,471.75,3315.0
2024-07-29 12:00:00,472.29,472.31,472.0,472.25,3701.0,472.29,472.31,472.0,472.25,3701.0
2024-07-29 12:05:00,472.26,472.3,471.83,471.87,3017.0,472.26,472.3,471.83,471.87,3017.0
2024-07-29 12:10:00,471.83,472.25,471.83,472.02,1300.0,471.83,472.25,471.83,472.02,1300.0
2024-07-29 12:15:00,472.25,472.25,471.4,471.8,5435.0,472.25,472.25,471.4,471.8,5435.0
2024-07-29 12:20:00,471.49,471.91,471.28,471.28,2863.0,471.49,471.91,471.28,471.28,2863.0
2024-07-29 12:25:00,471.38,471.83,471.28,471.63,2789.0,471.38,471.83,471.28,471.63,2789.0
2024-07-29 12:30:00,471.42,471.56,471.42,471.56,200.0,471.42,471.56,471.42,471.56,200.0
2024-07-29 12:35:00,471.88,471.88,471.88,471.88,100.0,471.88,471.88,471.88,471.88,100.0
2024-07-29 12:40:00,471.34,471.34,470.2,470.46,1500.0,471.34,471.34,470.2,470.46,1500.0
2024-07-29 12:45:00,470.82,470.82,470.11,470.11,905.0,470.82,470.82,470.11,470.11,905.0
2024-07-29 12:50:00,470.31,470.32,469.27,469.87,3220.0,470.31,470.32,469.27,469.87,3220.0
2024-07-29 12:55:00,469.69,470.06,469.63,469.63,517.0,469.69,470.06,469.63,469.63,517.0
2024-07-29 13:00:00,469.7,469.78,469.29,469.3,969.0,469.7,469.78,469.29,469.3,969.0
2024-07-29 13:05:00,469.68,471.07,469.67,471.07,600.0,469.68,471.07,469.67,471.07,600.0
2024-07-29 13:10:00,471.36,471.52,471.27,471.27,922.0,471.36,471.52,471.27,471.27,922.0
2024-07-29 13:15:00,471.72,471.72,471.08,471.08,2537.0,471.72,471.72,471.08,471.08,2537.0
2024-07-29 13:20:00,470.9,471.15,470.51,470.51,600.0,470.9,471.15,470.51,470.51,600.0
2024-07-29 13:25:00,470.55,470.6,470.33,470.56,995.0,470.55,470.6,470.33,470.56,995.0
2024-07-29 13:30:00,469.92,470.27,469.65,469.85,1100.0,469.92,470.27,469.65,469.85,1100.0
2024-07-29 13:35:00,469.98,470.58,469.66,470.55,1729.0,469.98,470.58,469.66,470.55,1729.0
2024-07-29 13:40:00,470.55,470.55,470.55,470.55,0.0,470.55,470.55,470.55,470.55,0.0
2024-07-29 13:45:00,470.89,470.89,470.11,470.11,500.0,470.89,470.89,470.11,470.11,500.0
2024-07-29 13:50:00,470.11,470.14,469.69,470.06,1400.0,470.11,470.14,469.69,470.06,1400.0
2024-07-29 13:55:00,469.84,469.99,469.1,469.96,2606.0,469.84,469.99,469.1,469.96,2606.0
2024-07-29 14:00:00,470.05,470.05,470.05,470.05,100.0,470.05,470.05,470.05,470.05,100.0
2024-07-29 14:05:00,470.56,470.56,470.15,470.38,890.0,470.56,470.56,470.15,470.38,890.0
2024-07-29 14:10:00,470.38,470.38,469.71,469.72,3083.0,470.38,470.38,469.71,469.72,3083.0
2024-07-29 14:15:00,469.33,470.48,469.33,470.48,900.0,469.33,470.48,469.33,470.48,900.0
2024-07-29 14:20:00,470.88,471.01,469.7,469.7,1245.0,470.88,471.01,469.7,469.7,1245.0
2024-07-29 14:25:00,469.71,469.86,469.5,469.86,300.0,469.71,469.86,469.5,469.86,300.0
2024-07-29 14:30:00,469.58,469.58,469.43,469.5,1400.0,469.58,469.58,469.43,469.5,1400.0
2024-07-29 14:35:00,469.82,470.12,469.82,469.87,1164.0,469.82,470.12,469.82,469.87,1164.0
2024-07-29 14:40:00,469.72,470.12,469.72,470.05,805.0,469.72,470.12,469.72,470.05,805.0
2024-07-29 14:45:00,469.99,470.18,469.75,469.81,687.0,469.99,470.18,469.75,469.81,687.0
2024-07-29 14:50:00,469.7,470.34,469.66,470.13,1322.0,469.7,470.34,469.66,470.13,1322.0
2024-07-29 14:55:00,470.66,470.66,470.35,470.66,961.0,470.66,470.66,470.35,470.66,961.0
2024-07-29 15:00:00,470.49,470.81,470.46,470.81,1810.0,470.49,470.81,470.46,470.81,1810.0
2024-07-29 15:05:00,470.94,471.13,470.8,470.8,610.0,470.94,471.13,470.8,470.8,610.0
2024-07-29 15:10:00,471.06,471.35,471.06,471.23,1991.0,471.06,471.35,471.06,471.23,1991.0
2024-07-29 15:15:00,471.22,471.45,471.01,471.28,2292.0,471.22,471.45,471.01,471.28,2292.0
2024-07-29 15:20:00,471.29,471.9,471.24,471.64,10466.0,471.29,471.9,471.24,471.64,10466.0
2024-07-29 15:25:00,471.65,472.16,471.57,471.86,3265.0,471.65,472.16,471.57,471.86,3265.0
2024-07-29 15:30:00,471.55,472.42,471.55,472.2,7355.0,471.55,472.42,471.55,472.2,7355.0
2024-07-29 15:35:00,472.42,473.07,472.42,473.02,3249.0,472.42,473.07,472.42,473.02,3249.0
2024-07-29 15:40:00,472.94,473.11,472.17,472.48,3853.0,472.94,473.11,472.17,472.48,3853.0
2024-07-29 15:45:00,472.47,472.94,472.19,472.94,5650.0,472.47,472.94,472.19,472.94,5650.0
2024-07-29 15:50:00,472.78,472.79,471.8,471.95,5137.0,472.78,472.79,471.8,471.95,5137.0
2024-07-29 15:55:00,472.25,472.9,472.05,472.48,20222.0,472.25,472.9,472.05,472.48,20222.0
2024-07-30 09:30:00,475.0,478.4,475.0,478.4,2994.0,475.0,478.4,475.0,478.4,2994.0
2024-07-30 09:35:00,476.85,481.12,476.63,481.12,500.0,476.85,481.12,476.63,481.12,500.0
2024-07-30 09:40:00,477.98,481.43,477.98,479.28,4567.0,477.98,481.43,477.98,479.28,4567.0
2024-07-30 09:45:00,481.04,481.04,481.04,481.04,250.0,481.04,481.04,481.04,481.04,250.0
2024-07-30 09:50:00,479.82,481.86,479.6,481.76,1420.0,479.82,481.86,479.6,481.76,1420.0
2024-07-30 09:55:00,481.56,481.56,479.69,479.69,700.0,481.56,481.56,479.69,479.69,700.0
2024-07-30 10:00:00,480.63,481.34,478.81,480.55,6409.0,480.63,481.34,478.81,480.55,6409.0
2024-07-30 10:05:00,481.16,481.16,479.38,479.95,1310.0,481.16,481.16,479.38,479.95,1310.0
2024-07-30 10:10:00,480.15,480.24,479.42,480.24,952.0,480.15,480.24,479.42,480.24,952.0
2024-07-30 10:15:00,480.37,480.73,480.36,480.73,1080.0,480.37,480.73,480.36,480.73,1080.0
2024-07-30 10:20:00,480.69,480.69,479.87,480.56,3524.0,480.69,480.69,479.87,480.56,3524.0
2024-07-30 10:25:00,480.05,480.63,479.82,480.63,1419.0,480.05,480.63,479.82,480.63,1419.0
2024-07-30 10:30:00,479.98,480.73,478.86,478.86,12247.0,479.98,480.73,478.86,478.86,12247.0
2024-07-30 10:35:00,479.32,479.58,478.77,479.58,1300.0,479.32,479.58,478.77,479.58,1300.0
2024-07-30 10:40:00,479.26,479.97,479.21,479.73,853.0,479.26,479.97,479.21,479.73,853.0
2024-07-30 10:45:00,479.74,480.15,479.45,480.03,1300.0,479.74,480.15,479.45,480.03,1300.0
2024-07-30 10:50:00,479.77,480.17,478.19,478.2,1722.0,479.77,480.17,478.19,478.2,1722.0
2024-07-30 10:55:00,478.34,478.4,477.67,477.67,1000.0,478.34,478.4,477.67,477.67,1000.0
2024-07-30 11:00:00,477.17,477.17,475.7,476.35,2500.0,477.17,477.17,475.7,476.35,2500.0
2024-07-30 11:05:00,476.26,477.84,476.26,477.5,3915.0,476.26,477.84,476.26,477.5,3915.0
2024-07-30 11:10:00,477.52,478.39,476.85,478.27,1838.0,477.52,478.39,476.85,478.27,1838.0
2024-07-30 11:15:00,477.65,477.65,476.39,476.96,2285.0,477.65,477.65,476.39,476.96,2285.0
2024-07-30 11:20:00,476.95,477.6,476.44,476.44,2628.0,476.95,477.6,476.44,476.44,2628.0
2024-07-30 11:25:00,476.88,476.88,474.92,475.28,1000.0,476.88,476.88,474.92,475.28,1000.0
2024-07-30 11:30:00,474.85,475.0,474.27,474.27,600.0,474.85,475.0,474.27,474.27,600.0
2024-07-30 11:35:00,474.84,475.2,473.66,473.66,1500.0,474.84,475.2,473.66,473.66,1500.0
2024-07-30 11:40:00,474.19,474.19,473.18,473.19,1134.0,474.19,474.19,473.18,473.19,1134.0
2024-07-30 11:45:00,473.09,473.57,472.93,473.57,1400.0,473.09,473.57,472.93,473.57,1400.0
2024-07-30 11:50:00,473.44,473.44,472.9,472.98,1979.0,473.44,473.44,472.9,472.98,1979.0
2024-07-30 11:55:00,472.91,472.91,472.02,472.83,6531.0,472.91,472.91,472.02,472.83,6531.0
2024-07-30 12:00:00,473.0,473.79,472.57,472.57,2300.0,473.0,473.79,472.57,472.57,2300.0
2024-07-30 12:05:00,472.92,473.63,472.91,473.63,1514.0,472.92,473.63,472.91,473.63,1514.0
2024-07-30 12:10:00,474.04,474.17,473.94,474.17,300.0,474.04,474.17,473.94,474.17,300.0
2024-07-30 12:15:00,473.68,473.86,473.1,473.3,3415.0,473.68,473.86,473.1,473.3,3415.0
2024-07-30 12:20:00,473.08,473.54,473.08,473.54,1060.0,473.08,473.54,473.08,473.54,1060.0
2024-07-30 12:25:00,473.92,474.61,473.84,473.96,1590.0,473.92,474.61,473.84,473.96,1590.0
2024-07-30 12:30:00,473.77,473.77,473.14,473.14,500.0,473.77,473.77,473.14,473.14,500.0
2024-07-30 12:35:00,473.23,474.0,472.66,474.0,3880.0,473.23,474.0,472.66,474.0,3880.0
2024-07-30 12:40:00,474.07,474.59,474.07,474.31,400.0,474.07,474.59,474.07,474.31,400.0
2024-07-30 12:45:00,473.76,474.31,473.73,474.31,1546.0,473.76,474.31,473.73,474.31,1546.0
2024-07-30 12:50:00,473.27,473.95,472.64,472.64,711.0,473.27,473.95,472.64,472.64,711.0
2024-07-30 12:55:00,472.35,472.67,472.04,472.05,800.0,472.35,472.67,472.04,472.05,800.0
2024-07-30 13:00:00,471.52,471.76,470.76,471.76,4076.0,471.52,471.76,470.76,471.76,4076.0
2024-07-30 13:05:00,471.65,472.85,471.65,472.85,2790.0,471.65,472.85,471.65,472.85,2790.0
2024-07-30 13:10:00,472.69,472.69,472.69,472.69,100.0,472.69,472.69,472.69,472.69,100.0
2024-07-30 13:15:00,472.97,473.49,472.45,472.45,3018.0,472.97,473.49,472.45,472.45,3018.0
2024-07-30 13:20:00,472.93,472.95,471.85,472.45,6769.0,472.93,472.95,471.85,472.45,6769.0
2024-07-30 13:25:00,472.5,472.64,472.02,472.06,2373.0,472.5,472.64,472.02,472.06,2373.0
2024-07-30 13:30:00,472.07,472.15,471.71,472.02,2535.0,472.07,472.15,471.71,472.02,2535.0
2024-07-30 13:35:00,471.51,472.84,471.5,472.82,3981.0,471.51,472.84,471.5,472.82,3981.0
2024-07-30 13:40:00,473.17,474.22,472.5,474.22,4251.0,473.17,474.22,472.5,474.22,4251.0
2024-07-30 13:45:00,473.81,473.9,472.58,472.58,3135.0,473.81,473.9,472.58,472.58,3135.0
2024-07-30 13:50:00,473.29,473.85,473.23,473.85,1244.0,473.29,473.85,473.23,473.85,1244.0
2024-07-30 13:55:00,473.74,474.01,473.19,473.5,1651.0,473.74,474.01,473.19,473.5,1651.0
2024-07-30 14:00:00,473.5,475.02,473.49,474.3,10768.0,473.5,475.02,473.49,474.3,10768.0
2024-07-30 14:05:00,474.57,474.57,473.74,473.75,1300.0,474.57,474.57,473.74,473.75,1300.0
2024-07-30 14:10:00,473.74,474.68,473.72,474.68,10131.0,473.74,474.68,473.72,474.68,10131.0
2024-07-30 14:15:00,475.06,475.49,474.83,475.24,1937.0,475.06,475.49,474.83,475.24,1937.0
2024-07-30 14:20:00,475.01,475.34,474.02,474.03,2185.0,475.01,475.34,474.02,474.03,2185.0
2024-07-30 14:25:00,474.44,474.72,473.06,474.67,3421.0,474.44,474.72,473.06,474.67,3421.0
2024-07-30 14:30:00,474.67,474.72,474.58,474.58,300.0,474.67,474.72,474.58,474.58,300.0
2024-07-30 14:35:00,474.68,475.34,474.42,475.02,1879.0,474.68,475.34,474.42,475.02,1879.0
2024-07-30 14:40:00,474.98,475.31,474.73,475.04,1006.0,474.98,475.31,474.73,475.04,1006.0
2024-07-30 14:45:00,474.99,475.16,473.93,474.36,1200.0,474.99,475.16,473.93,474.36,1200.0
2024-07-30 14:50:00,474.27,475.02,474.26,474.74,4447.0,474.27,475.02,474.26,474.74,4447.0
2024-07-30 14:55:00,474.65,475.0,474.4,475.0,1100.0,474.65,475.0,474.4,475.0,1100.0
2024-07-30 15:00:00,474.74,474.74,474.23,474.35,1200.0,474.74,474.74,474.23,474.35,1200.0
2024-07-30 15:05:00,474.37,474.64,473.52,473.62,2557.0,474.37,474.64,473.52,473.62,2557.0
2024-07-30 15:10:00,473.6,474.24,473.59,473.97,4830.0,473.6,474.24,473.59,473.97,4830.0
2024-07-30 15:15:00,474.17,475.05,474.17,474.89,4397.0,474.17,475.05,474.17,474.89,4397.0
2024-07-30 15:20:00,475.09,475.09,474.21,474.41,1560.0,475.09,475.09,474.21,474.41,1560.0
2024-07-30 15:25:00,474.42,474.63,474.04,474.58,4026.0,474.42,474.63,474.04,474.58,4026.0
2024-07-30 15:30:00,474.38,474.58,473.95,474.48,1651.0,474.38,474.58,473.95,474.48,1651.0
2024-07-30 15:35:00,474.49,475.26,474.48,475.26,5395.0,474.49,475.26,474.48,475.26,5395.0
2024-07-30 15:40:00,475.46,475.49,474.3,474.48,11237.0,475.46,475.49,474.3,474.48,11237.0
2024-07-30 15:45:00,474.46,476.47,474.46,476.18,6466.0,474.46,476.47,474.46,476.18,6466.0
2024-07-30 15:50:00,476.47,477.42,475.07,475.6,18835.0,476.47,477.42,475.07,475.6,18835.0
2024-07-30 15:55:00,475.88,476.16,474.33,474.34,24149.0,475.88,476.16,474.33,474.34,24149.0
2024-07-31 09:30:00,477.0,479.73,474.3,476.22,7037.0,477.0,479.73,474.3,476.22,7037.0
2024-07-31 09:35:00,472.64,475.46,472.64,475.46,1248.0,472.64,475.46,472.64,475.46,1248.0
2024-07-31 09:40:00,475.02,476.03,474.15,474.7,2000.0,475.02,476.03,474.15,474.7,2000.0
2024-07-31 09:45:00,475.72,475.72,475.69,475.69,400.0,475.72,475.72,475.69,475.69,400.0
2024-07-31 09:50:00,475.54,475.79,474.85,475.79,600.0,475.54,475.79,474.85,475.79,600.0
2024-07-31 09:55:00,475.17,475.2,473.82,474.06,2416.0,475.17,475.2,473.82,474.06,2416.0
2024-07-31 10:00:00,472.89,477.29,472.88,477.02,2983.0,472.89,477.29,472.88,477.02,2983.0
2024-07-31 10:05:00,478.09,479.39,477.2,479.1,12534.0,478.09,479.39,477.2,479.1,12534.0
2024-07-31 10:10:00,478.96,479.49,478.57,478.78,2300.0,478.96,479.49,478.57,478.78,2300.0
2024-07-31 10:15:00,478.1,479.28,478.1,478.83,3171.0,478.1,479.28,478.1,478.83,3171.0
2024-07-31 10:20:00,478.34,479.37,477.98,479.0,4767.0,478.34,479.37,477.98,479.0,4767.0
2024-07-31 10:25:00,478.82,481.0,478.82,481.0,1687.0,478.82,481.0,478.82,481.0,1687.0
2024-07-31 10:30:00,479.78,482.18,479.78,481.21,2851.0,479.78,482.18,479.78,481.21,2851.0
2024-07-31 10:35:00,481.19,481.19,481.18,481.18,200.0,481.19,481.19,481.18,481.18,200.0
2024-07-31 10:40:00,480.53,481.32,480.14,481.32,1446.0,480.53,481.32,480.14,481.32,1446.0
2024-07-31 10:45:00,480.86,481.39,480.08,480.42,2242.0,480.86,481.39,480.08,480.42,2242.0
2024-07-31 10:50:00,480.48,480.61,479.17,479.17,1258.0,480.48,480.61,479.17,479.17,1258.0
2024-07-31 10:55:00,479.64,480.34,478.72,479.98,3354.0,479.64,480.34,478.72,479.98,3354.0
2024-07-31 11:00:00,480.17,480.85,479.02,480.2,6255.0,480.17,480.85,479.02,480.2,6255.0
2024-07-31 11:05:00,479.65,480.05,478.49,478.61,3075.0,479.65,480.05,478.49,478.61,3075.0
2024-07-31 11:10:00,478.35,479.1,478.35,478.92,605.0,478.35,479.1,478.35,478.92,605.0
2024-07-31 11:15:00,479.42,479.42,478.38,478.99,950.0,479.42,479.42,478.38,478.99,950.0
2024-07-31 11:20:00,478.4,479.1,478.36,478.79,2329.0,478.4,479.1,478.36,478.79,2329.0
2024-07-31 11:25:00,479.38,480.1,479.32,479.61,1021.0,479.38,480.1,479.32,479.61,1021.0
2024-07-31 11:30:00,479.24,480.11,479.17,479.23,3737.0,479.24,480.11,479.17,479.23,3737.0
2024-07-31 11:35:00,479.18,480.4,479.18,480.4,1000.0,479.18,480.4,479.18,480.4,1000.0
2024-07-31 11:40:00,480.5,481.16,480.15,481.16,2119.0,480.5,481.16,480.15,481.16,2119.0
2024-07-31 11:45:00,480.75,481.43,480.75,481.17,400.0,480.75,481.43,480.75,481.17,400.0
2024-07-31 11:50:00,480.68,481.23,480.21,480.21,832.0,480.68,481.23,480.21,480.21,832.0
2024-07-31 11:55:00,480.4,480.67,480.15,480.2,804.0,480.4,480.67,480.15,480.2,804.0
2024-07-31 12:00:00,480.29,480.7,480.28,480.48,400.0,480.29,480.7,480.28,480.48,400.0
2024-07-31 12:05:00,480.38,480.38,480.08,480.38,1213.0,480.38,480.38,480.08,480.38,1213.0
2024-07-31 12:10:00,480.72,480.72,480.7,480.7,800.0,480.72,480.72,480.7,480.7,800.0
2024-07-31 12:15:00,480.4,480.68,479.74,480.25,2000.0,480.4,480.68,479.74,480.25,2000.0
2024-07-31 12:20:00,480.25,482.37,480.24,482.36,6315.0,480.25,482.37,480.24,482.36,6315.0
2024-07-31 12:25:00,482.77,482.78,482.77,482.77,200.0,482.77,482.78,482.77,482.77,200.0
2024-07-31 12:30:00,482.32,482.61,482.32,482.61,200.0,482.32,482.61,482.32,482.61,200.0
2024-07-31 12:35:00,482.61,482.61,482.29,482.29,200.0,482.61,482.61,482.29,482.29,200.0
2024-07-31 12:40:00,482.26,482.91,482.26,482.91,800.0,482.26,482.91,482.26,482.91,800.0
2024-07-31 12:45:00,482.91,482.91,482.91,482.91,0.0,482.91,482.91,482.91,482.91,0.0
2024-07-31 12:50:00,483.03,484.41,482.74,482.89,7130.0,483.03,484.41,482.74,482.89,7130.0
2024-07-31 12:55:00,482.77,482.77,482.54,482.54,300.0,482.77,482.77,482.54,482.54,300.0
2024-07-31 13:00:00,482.54,482.54,482.54,482.54,0.0,482.54,482.54,482.54,482.54,0.0
2024-07-31 13:05:00,482.87,482.87,482.64,482.65,200.0,482.87,482.87,482.64,482.65,200.0
2024-07-31 13:10:00,482.99,483.13,482.86,482.86,500.0,482.99,483.13,482.86,482.86,500.0
2024-07-31 13:15:00,483.19,483.2,483.19,483.2,200.0,483.19,483.2,483.19,483.2,200.0
2024-07-31 13:20:00,483.56,483.57,482.89,483.28,700.0,483.56,483.57,482.89,483.28,700.0
2024-07-31 13:25:00,482.84,482.84,481.87,481.97,1500.0,482.84,482.84,481.87,481.97,1500.0
2024-07-31 13:30:00,480.99,480.99,480.16,480.16,200.0,480.99,480.99,480.16,480.16,200.0
2024-07-31 13:35:00,480.16,480.16,480.16,480.16,0.0,480.16,480.16,480.16,480.16,0.0
2024-07-31 13:40:00,480.53,480.56,479.59,479.59,1550.0,480.53,480.56,479.59,479.59,1550.0
2024-07-31 13:45:00,479.59,479.59,479.59,479.59,0.0,479.59,479.59,479.59,479.59,0.0
2024-07-31 13:50:00,480.26,480.55,480.26,480.55,500.0,480.26,480.55,480.26,480.55,500.0
2024-07-31 13:55:00,479.96,479.96,479.96,479.96,100.0,479.96,479.96,479.96,479.96,100.0
2024-07-31 14:00:00,479.85,480.21,479.42,480.21,628.0,479.85,480.21,479.42,480.21,628.0
2024-07-31 14:05:00,480.21,480.26,479.05,479.39,6400.0,480.21,480.26,479.05,479.39,6400.0
2024-07-31 14:10:00,479.39,479.98,479.38,479.98,500.0,479.39,479.98,479.38,479.98,500.0
2024-07-31 14:15:00,480.07,480.77,479.58,479.96,2243.0,480.07,480.77,479.58,479.96,2243.0
2024-07-31 14:20:00,479.5,479.56,479.11,479.11,500.0,479.5,479.56,479.11,479.11,500.0
2024-07-31 14:25:00,478.69,479.2,478.07,478.63,1332.0,478.69,479.2,478.07,478.63,1332.0
2024-07-31 14:30:00,479.31,480.07,479.18,479.18,1100.0,479.31,480.07,479.18,479.18,1100.0
2024-07-31 14:35:00,479.08,479.15,478.35,479.15,2022.0,479.08,479.15,478.35,479.15,2022.0
2024-07-31 14:40:00,479.75,480.58,479.5,480.05,2850.0,479.75,480.58,479.5,480.05,2850.0
2024-07-31 14:45:00,480.46,481.57,480.45,481.56,700.0,480.46,481.57,480.45,481.56,700.0
2024-07-31 14:50:00,481.59,482.64,481.21,481.97,7023.0,481.59,482.64,481.21,481.97,7023.0
2024-07-31 14:55:00,482.19,482.77,481.57,482.65,2650.0,482.19,482.77,481.57,482.65,2650.0
2024-07-31 15:00:00,482.75,483.89,482.0,482.2,3408.0,482.75,483.89,482.0,482.2,3408.0
2024-07-31 15:05:00,482.64,482.87,482.15,482.43,8690.0,482.64,482.87,482.15,482.43,8690.0
2024-07-31 15:10:00,482.3,482.48,480.26,480.26,4834.0,482.3,482.48,480.26,480.26,4834.0
2024-07-31 15:15:00,480.76,481.43,478.84,478.84,4816.0,480.76,481.43,478.84,478.84,4816.0
2024-07-31 15:20:00,479.2,479.77,478.0,478.0,6451.0,479.2,479.77,478.0,478.0,6451.0
2024-07-31 15:25:00,478.04,478.04,476.26,477.01,2500.0,478.04,478.04,476.26,477.01,2500.0
2024-07-31 15:30:00,476.5,477.11,476.11,477.03,1800.0,476.5,477.11,476.11,477.03,1800.0
2024-07-31 15:35:00,477.2,478.12,477.2,477.57,2563.0,477.2,478.12,477.2,477.57,2563.0
2024-07-31 15:40:00,477.68,479.37,477.3,478.76,19855.0,477.68,479.37,477.3,478.76,19855.0
2024-07-31 15:45:00,478.76,478.76,476.97,477.35,14425.0,478.76,478.76,476.97,477.35,14425.0
2024-07-31 15:50:00,477.26,477.52,474.69,475.19,10784.0,477.26,477.52,474.69,475.19,10784.0
2024-07-31 15:55:00,475.48,476.65,475.24,476.13,22221.0,475.48,476.65,475.24,476.13,22221.0
2024-08-01 09:30:00,475.33,482.07,475.33,482.06,5580.0,475.33,482.07,475.33,482.06,5580.0
2024-08-01 09:35:00,484.71,484.89,482.05,484.89,15176.0,484.71,484.89,482.05,484.89,15176.0
2024-08-01 09:40:00,487.48,487.48,483.1,483.11,1957.0,487.48,487.48,483.1,483.11,1957.0
2024-08-01 09:45:00,484.8,485.08,483.79,485.06,1221.0,484.8,485.08,483.79,485.06,1221.0
2024-08-01 09:50:00,483.79,486.1,483.79,484.58,19514.0,483.79,486.1,483.79,484.58,19514.0
2024-08-01 09:55:00,486.75,487.03,484.16,484.46,3872.0,486.75,487.03,484.16,484.46,3872.0
2024-08-01 10:00:00,484.73,484.73,482.15,482.15,2348.0,484.73,484.73,482.15,482.15,2348.0
2024-08-01 10:05:00,482.53,482.53,480.65,481.34,3177.0,482.53,482.53,480.65,481.34,3177.0
2024-08-01 10:10:00,481.42,481.97,479.38,481.97,5979.0,481.42,481.97,479.38,481.97,5979.0
2024-08-01 10:15:00,480.24,480.86,480.24,480.86,200.0,480.24,480.86,480.24,480.86,200.0
2024-08-01 10:20:00,480.43,480.43,479.08,479.42,4536.0,480.43,480.43,479.08,479.42,4536.0
2024-08-01 10:25:00,479.18,479.44,478.39,478.59,2900.0,479.18,479.44,478.39,478.59,2900.0
2024-08-01 10:30:00,478.69,480.28,477.4,480.28,3700.0,478.69,480.28,477.4,480.28,3700.0
2024-08-01 10:35:00,479.47,481.35,478.86,481.35,2800.0,479.47,481.35,478.86,481.35,2800.0
2024-08-01 10:40:00,480.59,481.57,480.58,481.56,3369.0,480.59,481.57,480.58,481.56,3369.0
2024-08-01 10:45:00,480.98,481.64,479.68,479.77,1403.0,480.98,481.64,479.68,479.77,1403.0
2024-08-01 10:50:00,478.99,480.07,478.34,479.61,1300.0,478.99,480.07,478.34,479.61,1300.0
2024-08-01 10:55:00,479.89,480.7,479.89,480.69,2230.0,479.89,480.7,479.89,480.69,2230.0
2024-08-01 11:00:00,479.67,480.12,478.91,480.12,900.0,479.67,480.12,478.91,480.12,900.0
2024-08-01 11:05:00,478.57,480.12,477.5,477.5,3963.0,478.57,480.12,477.5,477.5,3963.0
2024-08-01 11:10:00,477.09,478.82,476.74,478.16,1700.0,477.09,478.82,476.74,478.16,1700.0
2024-08-01 11:15:00,477.74,480.66,477.74,479.8,720.0,477.74,480.66,477.74,479.8,720.0
2024-08-01 11:20:00,479.79,480.3,478.9,480.3,1738.0,479.79,480.3,478.9,480.3,1738.0
2024-08-01 11:25:00,480.15,480.15,478.7,478.71,2736.0,480.15,480.15,478.7,478.71,2736.0
2024-08-01 11:30:00,478.2,479.2,478.06,478.06,1000.0,478.2,479.2,478.06,478.06,1000.0
2024-08-01 11:35:00,477.93,478.68,477.87,478.68,500.0,477.93,478.68,477.87,478.68,500.0
2024-08-01 11:40:00,477.91,477.91,477.06,477.7,1200.0,477.91,477.91,477.06,477.7,1200.0
2024-08-01 11:45:00,477.47,477.58,477.36,477.39,746.0,477.47,477.58,477.36,477.39,746.0
2024-08-01 11:50:00,478.25,478.58,477.89,478.09,600.0,478.25,478.58,477.89,478.09,600.0
2024-08-01 11:55:00,478.97,479.66,478.15,478.24,1584.0,478.97,479.66,478.15,478.24,1584.0
2024-08-01 12:00:00,477.61,478.77,477.27,478.77,600.0,477.61,478.77,477.27,478.77,600.0
2024-08-01 12:05:00,478.73,480.13,478.38,478.53,1200.0,478.73,480.13,478.38,478.53,1200.0
2024-08-01 12:10:00,478.43,478.49,477.9,478.44,800.0,478.43,478.49,477.9,478.44,800.0
2024-08-01 12:15:00,478.44,479.5,477.89,477.9,2325.0,478.44,479.5,477.89,477.9,2325.0
2024-08-01 12:20:00,477.04,478.03,476.67,478.03,1500.0,477.04,478.03,476.67,478.03,1500.0
2024-08-01 12:25:00,478.03,478.92,477.95,478.92,515.0,478.03,478.92,477.95,478.92,515.0
2024-08-01 12:30:00,478.57,478.92,478.57,478.92,200.0,478.57,478.92,478.57,478.92,200.0
2024-08-01 12:35:00,478.41,478.41,478.02,478.35,1200.0,478.41,478.41,478.02,478.35,1200.0
2024-08-01 12:40:00,477.71,477.84,477.47,477.84,1100.0,477.71,477.84,477.47,477.84,1100.0
2024-08-01 12:45:00,478.3,478.66,478.11,478.66,1600.0,478.3,478.66,478.11,478.66,1600.0
2024-08-01 12:50:00,477.8,477.88,477.62,477.78,1153.0,477.8,477.88,477.62,477.78,1153.0
2024-08-01 12:55:00,477.78,477.78,477.78,477.78,0.0,477.78,477.78,477.78,477.78,0.0
2024-08-01 13:00:00,478.0,478.0,477.53,477.54,700.0,478.0,478.0,477.53,477.54,700.0
2024-08-01 13:05:00,476.91,476.91,476.15,476.67,3000.0,476.91,476.91,476.15,476.67,3000.0
2024-08-01 13:10:00,477.46,477.46,476.98,476.98,400.0,477.46,477.46,476.98,476.98,400.0
2024-08-01 13:15:00,477.0,477.01,475.69,475.7,3812.0,477.0,477.01,475.69,475.7,3812.0
2024-08-01 13:20:00,475.65,476.11,475.45,475.9,1661.0,475.65,476.11,475.45,475.9,1661.0
2024-08-01 13:25:00,475.66,476.17,475.01,476.17,1000.0,475.66,476.17,475.01,476.17,1000.0
2024-08-01 13:30:00,475.65,475.65,475.65,475.65,420.0,475.65,475.65,475.65,475.65,420.0
2024-08-01 13:35:00,475.56,475.64,475.44,475.64,717.0,475.56,475.64,475.44,475.64,717.0
2024-08-01 13:40:00,475.42,475.43,475.42,475.42,297.0,475.42,475.43,475.42,475.42,297.0
2024-08-01 13:45:00,475.29,475.47,475.0,475.08,1836.0,475.29,475.47,475.0,475.08,1836.0
2024-08-01 13:50:00,475.02,475.95,475.02,475.95,850.0,475.02,475.95,475.02,475.95,850.0
2024-08-01 13:55:00,475.78,476.86,475.08,476.86,1300.0,475.78,476.86,475.08,476.86,1300.0
2024-08-01 14:00:00,476.06,476.06,475.16,475.36,474.0,476.06,476.06,475.16,475.36,474.0
2024-08-01 14:05:00,475.81,476.51,475.28,475.42,700.0,475.81,476.51,475.28,475.42,700.0
2024-08-01 14:10:00,475.0,475.41,474.71,475.41,1301.0,475.0,475.41,474.71,475.41,1301.0
2024-08-01 14:15:00,474.91,474.91,474.65,474.65,200.0,474.91,474.91,474.65,474.65,200.0
2024-08-01 14:20:00,475.4,476.17,475.4,476.17,400.0,475.4,476.17,475.4,476.17,400.0
2024-08-01 14:25:00,475.56,476.16,475.56,476.16,400.0,475.56,476.16,475.56,476.16,400.0
2024-08-01 14:30:00,476.14,476.14,475.16,475.2,2169.0,476.14,476.14,475.16,475.2,2169.0
2024-08-01 14:35:00,475.29,475.44,475.28,475.28,800.0,475.29,475.44,475.28,475.28,800.0
2024-08-01 14:40:00,475.28,475.48,473.92,473.93,8484.0,475.28,475.48,473.92,473.93,8484.0
2024-08-01 14:45:00,474.44,474.89,474.43,474.89,1604.0,474.44,474.89,474.43,474.89,1604.0
2024-08-01 14:50:00,475.26,475.9,475.04,475.14,2243.0,475.26,475.9,475.04,475.14,2243.0
2024-08-01 14:55:00,475.07,475.58,474.9,474.9,1000.0,475.07,475.58,474.9,474.9,1000.0
2024-08-01 15:00:00,475.01,475.94,475.01,475.25,2829.0,475.01,475.94,475.01,475.25,2829.0
2024-08-01 15:05:00,474.7,474.94,474.28,474.67,3433.0,474.7,474.94,474.28,474.67,3433.0
2024-08-01 15:10:00,475.0,475.33,475.0,475.24,700.0,475.0,475.33,475.0,475.24,700.0
2024-08-01 15:15:00,474.71,475.4,474.71,475.02,3831.0,474.71,475.4,474.71,475.02,3831.0
2024-08-01 15:20:00,474.63,474.88,474.13,474.2,3550.0,474.63,474.88,474.13,474.2,3550.0
2024-08-01 15:25:00,474.79,475.41,474.49,474.61,2465.0,474.79,475.41,474.49,474.61,2465.0
2024-08-01 15:30:00,475.01,476.55,475.01,476.55,6185.0,475.01,476.55,475.01,476.55,6185.0
2024-08-01 15:35:00,475.85,476.72,475.83,476.46,2226.0,475.85,476.72,475.83,476.46,2226.0
2024-08-01 15:40:00,476.16,477.22,476.12,476.64,8030.0,476.16,477.22,476.12,476.64,8030.0
2024-08-01 15:45:00,476.87,477.4,476.78,476.84,800.0,476.87,477.4,476.78,476.84,800.0
2024-08-01 15:50:00,477.28,479.54,477.17,477.17,13432.0,477.28,479.54,477.17,477.17,13432.0
2024-08-01 15:55:00,476.81,478.2,476.81,477.84,10381.0,476.81,478.2,476.81,477.84,10381.0
2024-08-02 09:30:00,476.68,481.85,470.3,473.32,21089.0,476.68,481.85,470.3,473.32,21089.0
2024-08-02 09:35:00,473.32,473.46,464.54,465.09,7288.0,473.32,473.46,464.54,465.09,7288.0
2024-08-02 09:40:00,465.3,470.13,464.09,468.86,10928.0,465.3,470.13,464.09,468.86,10928.0
2024-08-02 09:45:00,466.65,466.69,462.79,465.76,4737.0,466.65,466.69,462.79,465.76,4737.0
2024-08-02 09:50:00,465.1,467.28,457.97,458.05,6878.0,465.1,467.28,457.97,458.05,6878.0
2024-08-02 09:55:00,458.04,462.56,457.8,462.36,10085.0,458.04,462.56,457.8,462.36,10085.0
2024-08-02 10:00:00,462.87,467.07,462.86,466.56,10915.0,462.87,467.07,462.86,466.56,10915.0
2024-08-02 10:05:00,466.58,466.58,463.29,466.07,1805.0,466.58,466.58,463.29,466.07,1805.0
2024-08-02 10:10:00,466.37,467.54,465.27,467.54,8676.0,466.37,467.54,465.27,467.54,8676.0
2024-08-02 10:15:00,467.54,468.89,465.5,466.07,11974.0,467.54,468.89,465.5,466.07,11974.0
2024-08-02 10:20:00,465.88,467.0,465.03,466.81,3868.0,465.88,467.0,465.03,466.81,3868.0
2024-08-02 10:25:00,467.32,468.8,467.3,468.24,2300.0,467.32,468.8,467.3,468.24,2300.0
2024-08-02 10:30:00,467.58,468.07,465.15,466.0,2374.0,467.58,468.07,465.15,466.0,2374.0
2024-08-02 10:35:00,465.0,468.98,464.93,467.72,3101.0,465.0,468.98,464.93,467.72,3101.0
2024-08-02 10:40:00,467.88,468.25,467.5,467.68,2009.0,467.88,468.25,467.5,467.68,2009.0
2024-08-02 10:45:00,466.25,467.02,465.03,466.05,1932.0,466.25,467.02,465.03,466.05,1932.0
2024-08-02 10:50:00,466.05,466.67,465.2,465.2,37292.0,466.05,466.67,465.2,465.2,37292.0
2024-08-02 10:55:00,465.62,465.62,464.13,465.39,6732.0,465.62,465.62,464.13,465.39,6732.0
2024-08-02 11:00:00,464.83,465.56,464.03,464.61,15919.0,464.83,465.56,464.03,464.61,15919.0
2024-08-02 11:05:00,464.03,464.03,462.79,463.06,2937.0,464.03,464.03,462.79,463.06,2937.0
2024-08-02 11:10:00,463.95,466.51,463.95,465.25,1431.0,463.95,466.51,463.95,465.25,1431.0
2024-08-02 11:15:00,465.77,466.74,465.76,466.74,400.0,465.77,466.74,465.76,466.74,400.0
2024-08-02 11:20:00,466.39,466.4,464.15,464.5,4679.0,466.39,466.4,464.15,464.5,4679.0
2024-08-02 11:25:00,464.31,464.31,462.58,463.19,1695.0,464.31,464.31,462.58,463.19,1695.0
2024-08-02 11:30:00,463.51,464.13,463.27,463.58,4989.0,463.51,464.13,463.27,463.58,4989.0
2024-08-02 11:35:00,463.95,464.88,463.95,464.78,4821.0,463.95,464.88,463.95,464.78,4821.0
2024-08-02 11:40:00,465.34,465.82,465.0,465.78,4450.0,465.34,465.82,465.0,465.78,4450.0
2024-08-02 11:45:00,466.38,467.07,466.37,466.7,2499.0,466.38,467.07,466.37,466.7,2499.0
2024-08-02 11:50:00,467.44,467.44,466.06,466.81,1510.0,467.44,467.44,466.06,466.81,1510.0
2024-08-02 11:55:00,467.24,467.63,466.67,466.67,1145.0,467.24,467.63,466.67,466.67,1145.0
2024-08-02 12:00:00,467.24,467.76,466.97,467.25,2792.0,467.24,467.76,466.97,467.25,2792.0
2024-08-02 12:05:00,467.83,468.79,467.83,468.25,1630.0,467.83,468.79,467.83,468.25,1630.0
2024-08-02 12:10:00,467.77,467.77,466.62,467.14,1600.0,467.77,467.77,466.62,467.14,1600.0
2024-08-02 12:15:00,467.14,468.11,467.13,468.11,2172.0,467.14,468.11,467.13,468.11,2172.0
2024-08-02 12:20:00,467.95,468.16,467.95,468.16,350.0,467.95,468.16,467.95,468.16,350.0
2024-08-02 12:25:00,468.59,469.35,467.95,469.1,1137.0,468.59,469.35,467.95,469.1,1137.0
2024-08-02 12:30:00,468.7,468.77,467.92,468.27,2100.0,468.7,468.77,467.92,468.27,2100.0
2024-08-02 12:35:00,468.27,468.52,467.78,468.06,1735.0,468.27,468.52,467.78,468.06,1735.0
2024-08-02 12:40:00,468.05,469.15,467.35,468.75,10331.0,468.05,469.15,467.35,468.75,10331.0
2024-08-02 12:45:00,468.21,468.21,467.31,467.31,1084.0,468.21,468.21,467.31,467.31,1084.0
2024-08-02 12:50:00,467.22,468.62,466.68,468.45,3158.0,467.22,468.62,466.68,468.45,3158.0
2024-08-02 12:55:00,468.24,468.75,467.93,468.5,2365.0,468.24,468.75,467.93,468.5,2365.0
2024-08-02 13:00:00,468.64,468.64,467.15,467.48,1309.0,468.64,468.64,467.15,467.48,1309.0
2024-08-02 13:05:00,467.61,468.19,467.0,468.19,2166.0,467.61,468.19,467.0,468.19,2166.0
2024-08-02 13:10:00,468.53,468.53,468.05,468.24,750.0,468.53,468.53,468.05,468.24,750.0
2024-08-02 13:15:00,468.85,468.91,468.21,468.21,1376.0,468.85,468.91,468.21,468.21,1376.0
2024-08-02 13:20:00,468.36,468.36,467.47,467.59,1380.0,468.36,468.36,467.47,467.59,1380.0
2024-08-02 13:25:00,467.58,467.58,467.49,467.53,571.0,467.58,467.58,467.49,467.53,571.0
2024-08-02 13:30:00,467.07,467.71,466.63,466.75,2054.0,467.07,467.71,466.63,466.75,2054.0
2024-08-02 13:35:00,467.2,467.2,465.81,466.12,1812.0,467.2,467.2,465.81,466.12,1812.0
2024-08-02 13:40:00,466.13,466.28,465.59,466.28,2390.0,466.13,466.28,465.59,466.28,2390.0
2024-08-02 13:45:00,466.26,466.26,465.77,466.24,679.0,466.26,466.26,465.77,466.24,679.0
2024-08-02 13:50:00,466.21,466.24,465.66,465.66,972.0,466.21,466.24,465.66,465.66,972.0
2024-08-02 13:55:00,465.69,466.1,465.38,465.49,2528.0,465.69,466.1,465.38,465.49,2528.0
2024-08-02 14:00:00,465.49,465.49,465.02,465.19,1306.0,465.49,465.49,465.02,465.19,1306.0
2024-08-02 14:05:00,465.29,466.05,465.28,466.0,2027.0,465.29,466.05,465.28,466.0,2027.0
2024-08-02 14:10:00,465.89,466.02,464.79,465.26,1986.0,465.89,466.02,464.79,465.26,1986.0
2024-08-02 14:15:00,465.6,465.87,464.82,465.71,2315.0,465.6,465.87,464.82,465.71,2315.0
2024-08-02 14:20:00,466.35,466.7,465.98,466.2,1700.0,466.35,466.7,465.98,466.2,1700.0
2024-08-02 14:25:00,466.2,467.55,466.2,467.55,1937.0,466.2,467.55,466.2,467.55,1937.0
2024-08-02 14:30:00,467.64,468.31,467.28,467.85,2517.0,467.64,468.31,467.28,467.85,2517.0
2024-08-02 14:35:00,467.55,467.65,466.74,467.45,3307.0,467.55,467.65,466.74,467.45,3307.0
2024-08-02 14:40:00,467.29,468.44,467.29,468.36,1100.0,467.29,468.44,467.29,468.36,1100.0
2024-08-02 14:45:00,467.72,468.72,467.72,468.31,2038.0,467.72,468.72,467.72,468.31,2038.0
2024-08-02 14:50:00,468.36,468.96,468.36,468.88,1479.0,468.36,468.96,468.36,468.88,1479.0
2024-08-02 14:55:00,468.89,469.57,468.47,468.47,1706.0,468.89,469.57,468.47,468.47,1706.0
2024-08-02 15:00:00,468.77,469.54,468.76,469.01,2346.0,468.77,469.54,468.76,469.01,2346.0
2024-08-02 15:05:00,469.18,469.19,468.78,468.78,1543.0,469.18,469.19,468.78,468.78,1543.0
2024-08-02 15:10:00,468.57,468.71,468.13,468.38,3377.0,468.57,468.71,468.13,468.38,3377.0
2024-08-02 15:15:00,468.86,469.02,468.47,468.78,2008.0,468.86,469.02,468.47,468.78,2008.0
2024-08-02 15:20:00,468.32,468.97,468.19,468.67,2646.0,468.32,468.97,468.19,468.67,2646.0
2024-08-02 15:25:00,469.29,470.19,469.15,469.67,1827.0,469.29,470.19,469.15,469.67,1827.0
2024-08-02 15:30:00,469.63,470.26,469.57,470.01,3206.0,469.63,470.26,469.57,470.01,3206.0
2024-08-02 15:35:00,470.01,470.01,467.91,468.35,8650.0,470.01,470.01,467.91,468.35,8650.0
2024-08-02 15:40:00,467.88,468.78,467.33,468.46,5931.0,467.88,468.78,467.33,468.46,5931.0
2024-08-02 15:45:00,468.28,469.77,468.03,468.77,3600.0,468.28,469.77,468.03,468.77,3600.0
2024-08-02 15:50:00,468.4,469.06,467.0,468.03,22056.0,468.4,469.06,467.0,468.03,22056.0
2024-08-02 15:55:00,467.19,469.31,466.97,468.9,35187.0,467.19,469.31,466.97,468.9,35187.0
2024-08-05 09:30:00,459.0,459.0,455.14,455.14,17016.0,459.0,459.0,455.14,455.14,17016.0
2024-08-05 09:35:00,455.02,455.02,447.87,450.98,8373.0,455.02,455.02,447.87,450.98,8373.0
2024-08-05 09:40:00,451.96,452.44,446.28,448.0,28465.0,451.96,452.44,446.28,448.0,28465.0
2024-08-05 09:45:00,448.04,453.84,448.0,452.1,10976.0,448.04,453.84,448.0,452.1,10976.0
2024-08-05 09:50:00,452.1,453.84,451.41,452.1,36492.0,452.1,453.84,451.41,452.1,36492.0
2024-08-05 09:55:00,452.73,453.37,449.84,450.52,7690.0,452.73,453.37,449.84,450.52,7690.0
2024-08-05 10:00:00,450.6,457.25,450.51,455.11,8956.0,450.6,457.25,450.51,455.11,8956.0
2024-08-05 10:05:00,454.9,455.68,452.99,453.94,12285.0,454.9,455.68,452.99,453.94,12285.0
2024-08-05 10:10:00,453.75,454.65,453.24,453.6,12060.0,453.75,454.65,453.24,453.6,12060.0
2024-08-05 10:15:00,453.84,456.86,453.0,456.08,16084.0,453.84,456.86,453.0,456.08,16084.0
2024-08-05 10:20:00,455.42,455.42,451.22,454.0,15567.0,455.42,455.42,451.22,454.0,15567.0
2024-08-05 10:25:00,454.15,454.38,451.77,451.83,5482.0,454.15,454.38,451.77,451.83,5482.0
2024-08-05 10:30:00,451.87,455.3,451.87,454.63,11436.0,451.87,455.3,451.87,454.63,11436.0
2024-08-05 10:35:00,454.62,455.53,453.56,454.02,18287.0,454.62,455.53,453.56,454.02,18287.0
2024-08-05 10:40:00,453.32,454.52,452.55,453.14,3657.0,453.32,454.52,452.55,453.14,3657.0
2024-08-05 10:45:00,453.72,456.29,453.72,456.27,3344.0,453.72,456.29,453.72,456.27,3344.0
2024-08-05 10:50:00,455.89,456.4,452.96,456.03,16988.0,455.89,456.4,452.96,456.03,16988.0
2024-08-05 10:55:00,456.03,456.03,452.85,454.06,7789.0,456.03,456.03,452.85,454.06,7789.0
2024-08-05 11:00:00,453.73,454.27,452.32,453.3,2618.0,453.73,454.27,452.32,453.3,2618.0
2024-08-05 11:05:00,453.81,458.32,453.4,457.38,6989.0,453.81,458.32,453.4,457.38,6989.0
2024-08-05 11:10:00,456.52,459.0,456.52,458.66,10345.0,456.52,459.0,456.52,458.66,10345.0
2024-08-05 11:15:00,458.66,459.26,457.18,457.98,7484.0,458.66,459.26,457.18,457.98,7484.0
2024-08-05 11:20:00,457.88,458.39,456.29,456.68,5412.0,457.88,458.39,456.29,456.68,5412.0
2024-08-05 11:25:00,457.63,457.91,456.68,457.25,6534.0,457.63,457.91,456.68,457.25,6534.0
2024-08-05 11:30:00,457.44,458.12,456.26,456.84,7629.0,457.44,458.12,456.26,456.84,7629.0
2024-08-05 11:35:00,457.24,459.78,456.6,459.65,18436.0,457.24,459.78,456.6,459.65,18436.0
2024-08-05 11:40:00,459.65,459.65,457.02,458.17,3113.0,459.65,459.65,457.02,458.17,3113.0
2024-08-05 11:45:00,457.25,459.18,457.22,457.23,10023.0,457.25,459.18,457.22,457.23,10023.0
2024-08-05 11:50:00,457.68,459.2,456.94,459.15,6350.0,457.68,459.2,456.94,459.15,6350.0
2024-08-05 11:55:00,458.79,459.01,458.01,458.11,3721.0,458.79,459.01,458.01,458.11,3721.0
2024-08-05 12:00:00,458.78,459.13,458.06,458.41,2509.0,458.78,459.13,458.06,458.41,2509.0
2024-08-05 12:05:00,458.93,459.62,458.62,459.62,3341.0,458.93,459.62,458.62,459.62,3341.0
2024-08-05 12:10:00,459.14,460.29,459.13,460.23,1100.0,459.14,460.29,459.13,460.23,1100.0
2024-08-05 12:15:00,461.16,462.77,461.15,462.0,1725.0,461.16,462.77,461.15,462.0,1725.0
2024-08-05 12:20:00,461.79,462.48,461.54,462.21,1373.0,461.79,462.48,461.54,462.21,1373.0
2024-08-05 12:25:00,461.65,462.51,461.45,462.07,1426.0,461.65,462.51,461.45,462.07,1426.0
2024-08-05 12:30:00,461.96,463.13,461.96,463.13,1175.0,461.96,463.13,461.96,463.13,1175.0
2024-08-05 12:35:00,462.55,462.55,460.87,461.19,4014.0,462.55,462.55,460.87,461.19,4014.0
2024-08-05 12:40:00,461.01,461.21,459.72,460.06,13380.0,461.01,461.21,459.72,460.06,13380.0
2024-08-05 12:45:00,459.68,460.14,459.27,459.72,2649.0,459.68,460.14,459.27,459.72,2649.0
2024-08-05 12:50:00,459.72,459.72,458.49,458.67,4019.0,459.72,459.72,458.49,458.67,4019.0
2024-08-05 12:55:00,458.12,458.81,457.54,458.81,3400.0,458.12,458.81,457.54,458.81,3400.0
2024-08-05 13:00:00,459.27,459.78,457.5,457.5,4314.0,459.27,459.78,457.5,457.5,4314.0
2024-08-05 13:05:00,457.28,457.4,456.29,457.31,825.0,457.28,457.4,456.29,457.31,825.0
2024-08-05 13:10:00,456.5,457.11,456.49,457.11,620.0,456.5,457.11,456.49,457.11,620.0
2024-08-05 13:15:00,458.08,458.98,457.92,457.92,2871.0,458.08,458.98,457.92,457.92,2871.0
2024-08-05 13:20:00,457.95,458.69,457.08,458.58,901.0,457.95,458.69,457.08,458.58,901.0
2024-08-05 13:25:00,458.55,459.31,457.33,457.33,2622.0,458.55,459.31,457.33,457.33,2622.0
2024-08-05 13:30:00,457.91,458.54,456.58,458.54,2147.0,457.91,458.54,456.58,458.54,2147.0
2024-08-05 13:35:00,458.9,458.9,457.38,457.38,2256.0,458.9,458.9,457.38,457.38,2256.0
2024-08-05 13:40:00,457.43,458.84,457.28,457.28,2097.0,457.43,458.84,457.28,457.28,2097.0
2024-08-05 13:45:00,457.77,458.73,457.3,457.32,1501.0,457.77,458.73,457.3,457.32,1501.0
2024-08-05 13:50:00,457.45,457.98,456.95,457.15,2025.0,457.45,457.98,456.95,457.15,2025.0
2024-08-05 13:55:00,457.1,457.65,456.37,456.37,1921.0,457.1,457.65,456.37,456.37,1921.0
2024-08-05 14:00:00,456.15,456.54,455.78,455.78,1705.0,456.15,456.54,455.78,455.78,1705.0
2024-08-05 14:05:00,456.05,456.23,455.43,455.43,1611.0,456.05,456.23,455.43,455.43,1611.0
2024-08-05 14:10:00,455.92,456.78,455.65,456.54,2500.0,455.92,456.78,455.65,456.54,2500.0
2024-08-05 14:15:00,456.54,457.83,456.54,457.39,1401.0,456.54,457.83,456.54,457.39,1401.0
2024-08-05 14:20:00,457.69,458.13,456.86,457.0,3259.0,457.69,458.13,456.86,457.0,3259.0
2024-08-05 14:25:00,457.32,458.25,457.32,458.15,2225.0,457.32,458.25,457.32,458.15,2225.0
2024-08-05 14:30:00,457.76,457.96,456.84,457.09,3104.0,457.76,457.96,456.84,457.09,3104.0
2024-08-05 14:35:00,457.12,457.55,456.6,457.08,2305.0,457.12,457.55,456.6,457.08,2305.0
2024-08-05 14:40:00,456.7,457.44,456.31,456.75,4452.0,456.7,457.44,456.31,456.75,4452.0
2024-08-05 14:45:00,456.54,456.78,455.78,456.03,3046.0,456.54,456.78,455.78,456.03,3046.0
2024-08-05 14:50:00,456.5,457.43,456.21,456.36,3441.0,456.5,457.43,456.21,456.36,3441.0
2024-08-05 14:55:00,456.07,456.07,453.48,454.38,7018.0,456.07,456.07,453.48,454.38,7018.0
2024-08-05 15:00:00,454.6,455.68,454.28,454.5,6561.0,454.6,455.68,454.28,454.5,6561.0
2024-08-05 15:05:00,455.24,455.67,454.28,454.7,6335.0,455.24,455.67,454.28,454.7,6335.0
2024-08-05 15:10:00,454.82,454.82,453.82,454.08,4255.0,454.82,454.82,453.82,454.08,4255.0
2024-08-05 15:15:00,453.99,454.35,453.46,453.88,8292.0,453.99,454.35,453.46,453.88,8292.0
2024-08-05 15:20:00,453.58,454.56,453.57,454.44,4803.0,453.58,454.56,453.57,454.44,4803.0
2024-08-05 15:25:00,454.3,454.76,453.56,454.64,5452.0,454.3,454.76,453.56,454.64,5452.0
2024-08-05 15:30:00,454.87,455.11,453.87,454.45,7468.0,454.87,455.11,453.87,454.45,7468.0
2024-08-05 15:35:00,454.42,455.54,453.89,454.91,9284.0,454.42,455.54,453.89,454.91,9284.0
2024-08-05 15:40:00,454.91,455.19,453.75,454.04,9200.0,454.91,455.19,453.75,454.04,9200.0
2024-08-05 15:45:00,453.85,454.52,453.84,454.19,7804.0,453.85,454.52,453.84,454.19,7804.0
2024-08-05 15:50:00,453.89,455.64,453.89,454.69,21407.0,453.89,455.64,453.89,454.69,21407.0
2024-08-05 15:55:00,454.51,455.98,453.93,455.31,41432.0,454.51,455.98,453.93,455.31,41432.0
2024-08-06 09:30:00,465.0,489.25,465.0,485.0,16080.0,465.0,489.25,465.0,485.0,16080.0
2024-08-06 09:35:00,485.01,489.12,483.5,484.55,17631.0,485.01,489.12,483.5,484.55,17631.0
2024-08-06 09:40:00,483.5,484.22,477.46,477.46,8888.0,483.5,484.22,477.46,477.46,8888.0
2024-08-06 09:45:00,477.9,480.16,476.33,478.88,13923.0,477.9,480.16,476.33,478.88,13923.0
2024-08-06 09:50:00,478.75,481.01,478.35,481.0,16584.0,478.75,481.01,478.35,481.0,16584.0
2024-08-06 09:55:00,481.0,483.32,480.61,480.61,9094.0,481.0,483.32,480.61,480.61,9094.0
2024-08-06 10:00:00,480.0,481.21,479.38,480.12,8547.0,480.0,481.21,479.38,480.12,8547.0
2024-08-06 10:05:00,479.4,483.72,479.15,481.99,13325.0,479.4,483.72,479.15,481.99,13325.0
2024-08-06 10:10:00,482.35,485.15,481.88,485.15,7423.0,482.35,485.15,481.88,485.15,7423.0
2024-08-06 10:15:00,484.9,485.59,482.71,485.16,18628.0,484.9,485.59,482.71,485.16,18628.0
2024-08-06 10:20:00,485.58,485.9,482.87,483.09,5221.0,485.58,485.9,482.87,483.09,5221.0
2024-08-06 10:25:00,481.76,485.08,481.76,484.09,8548.0,481.76,485.08,481.76,484.09,8548.0
2024-08-06 10:30:00,483.95,485.26,478.76,478.76,6626.0,483.95,485.26,478.76,478.76,6626.0
2024-08-06 10:35:00,480.74,481.42,477.49,478.11,6337.0,480.74,481.42,477.49,478.11,6337.0
2024-08-06 10:40:00,478.36,478.38,476.75,477.27,2574.0,478.36,478.38,476.75,477.27,2574.0
2024-08-06 10:45:00,477.27,480.57,477.26,480.23,3407.0,477.27,480.57,477.26,480.23,3407.0
2024-08-06 10:50:00,480.4,480.4,475.81,476.83,6022.0,480.4,480.4,475.81,476.83,6022.0
2024-08-06 10:55:00,475.83,476.53,474.86,476.53,1875.0,475.83,476.53,474.86,476.53,1875.0
2024-08-06 11:00:00,475.78,478.17,475.78,478.12,6601.0,475.78,478.17,475.78,478.12,6601.0
2024-08-06 11:05:00,477.28,480.04,477.22,477.94,3484.0,477.28,480.04,477.22,477.94,3484.0
2024-08-06 11:10:00,477.68,477.68,475.98,476.3,967.0,477.68,477.68,475.98,476.3,967.0
2024-08-06 11:15:00,476.94,476.94,475.94,475.94,1794.0,476.94,476.94,475.94,475.94,1794.0
2024-08-06 11:20:00,475.58,475.89,474.04,474.18,5966.0,475.58,475.89,474.04,474.18,5966.0
2024-08-06 11:25:00,474.27,475.75,473.39,473.41,6526.0,474.27,475.75,473.39,473.41,6526.0
2024-08-06 11:30:00,473.8,477.25,472.35,476.25,9254.0,473.8,477.25,472.35,476.25,9254.0
2024-08-06 11:35:00,475.49,476.66,475.0,476.66,3304.0,475.49,476.66,475.0,476.66,3304.0
2024-08-06 11:40:00,476.04,477.37,475.71,475.71,2300.0,476.04,477.37,475.71,475.71,2300.0
2024-08-06 11:45:00,475.97,476.67,474.78,476.16,3941.0,475.97,476.67,474.78,476.16,3941.0
2024-08-06 11:50:00,476.04,476.04,474.59,475.1,1646.0,476.04,476.04,474.59,475.1,1646.0
2024-08-06 11:55:00,476.08,476.54,474.61,476.05,1739.0,476.08,476.54,474.61,476.05,1739.0
2024-08-06 12:00:00,476.79,476.79,474.65,474.78,5532.0,476.79,476.79,474.65,474.78,5532.0
2024-08-06 12:05:00,473.95,475.37,473.95,474.59,7300.0,473.95,475.37,473.95,474.59,7300.0
2024-08-06 12:10:00,474.63,475.36,474.33,475.36,2261.0,474.63,475.36,474.33,475.36,2261.0
2024-08-06 12:15:00,475.37,477.81,474.61,476.2,11050.0,475.37,477.81,474.61,476.2,11050.0
2024-08-06 12:20:00,475.72,476.2,473.36,473.92,6402.0,475.72,476.2,473.36,473.92,6402.0
2024-08-06 12:25:00,473.79,473.79,472.99,473.0,753.0,473.79,473.79,472.99,473.0,753.0
2024-08-06 12:30:00,473.16,473.41,472.7,473.41,1125.0,473.16,473.41,472.7,473.41,1125.0
2024-08-06 12:35:00,472.63,472.63,471.51,471.58,4625.0,472.63,472.63,471.51,471.58,4625.0
2024-08-06 12:40:00,471.46,473.25,471.29,472.1,6350.0,471.46,473.25,471.29,472.1,6350.0
2024-08-06 12:45:00,471.8,472.01,471.09,471.09,2664.0,471.8,472.01,471.09,471.09,2664.0
2024-08-06 12:50:00,470.93,472.67,470.93,472.67,2080.0,470.93,472.67,470.93,472.67,2080.0
2024-08-06 12:55:00,472.84,472.84,470.91,470.91,1000.0,472.84,472.84,470.91,470.91,1000.0
2024-08-06 13:00:00,470.94,470.94,468.97,469.3,5156.0,470.94,470.94,468.97,469.3,5156.0
2024-08-06 13:05:00,468.74,468.87,468.0,468.24,800.0,468.74,468.87,468.0,468.24,800.0
2024-08-06 13:10:00,468.24,468.81,467.86,467.86,700.0,468.24,468.81,467.86,467.86,700.0
2024-08-06 13:15:00,468.32,468.32,466.79,467.22,2700.0,468.32,468.32,466.79,467.22,2700.0
2024-08-06 13:20:00,467.0,467.51,466.34,467.08,4697.0,467.0,467.51,466.34,467.08,4697.0
2024-08-06 13:25:00,467.0,467.44,466.28,466.34,6138.0,467.0,467.44,466.28,466.34,6138.0
2024-08-06 13:30:00,466.85,469.0,466.34,469.0,14793.0,466.85,469.0,466.34,469.0,14793.0
2024-08-06 13:35:00,469.26,470.03,468.28,468.65,8192.0,469.26,470.03,468.28,468.65,8192.0
2024-08-06 13:40:00,468.65,469.32,468.09,468.91,6262.0,468.65,469.32,468.09,468.91,6262.0
2024-08-06 13:45:00,468.96,470.07,468.5,469.27,9618.0,468.96,470.07,468.5,469.27,9618.0
2024-08-06 13:50:00,469.3,472.46,469.28,472.46,16361.0,469.3,472.46,469.28,472.46,16361.0
2024-08-06 13:55:00,472.58,475.41,472.58,474.74,5248.0,472.58,475.41,472.58,474.74,5248.0
2024-08-06 14:00:00,474.29,474.75,470.93,472.54,10974.0,474.29,474.75,470.93,472.54,10974.0
2024-08-06 14:05:00,472.47,472.76,471.39,472.51,2601.0,472.47,472.76,471.39,472.51,2601.0
2024-08-06 14:10:00,473.35,474.52,473.34,473.5,1580.0,473.35,474.52,473.34,473.5,1580.0
2024-08-06 14:15:00,474.64,475.56,474.49,475.37,4721.0,474.64,475.56,474.49,475.37,4721.0
2024-08-06 14:20:00,475.55,476.16,475.47,475.47,744.0,475.55,476.16,475.47,475.47,744.0
2024-08-06 14:25:00,476.0,476.68,476.0,476.3,3263.0,476.0,476.68,476.0,476.3,3263.0
2024-08-06 14:30:00,476.22,478.08,476.22,477.98,7590.0,476.22,478.08,476.22,477.98,7590.0
2024-08-06 14:35:00,477.7,479.3,477.7,478.57,9214.0,477.7,479.3,477.7,478.57,9214.0
2024-08-06 14:40:00,478.41,478.69,477.27,478.51,8477.0,478.41,478.69,477.27,478.51,8477.0
2024-08-06 14:45:00,478.23,478.39,477.8,478.17,4519.0,478.23,478.39,477.8,478.17,4519.0
2024-08-06 14:50:00,478.21,478.88,477.85,478.13,6572.0,478.21,478.88,477.85,478.13,6572.0
2024-08-06 14:55:00,478.09,478.09,476.43,476.65,6104.0,478.09,478.09,476.43,476.65,6104.0
2024-08-06 15:00:00,476.0,476.59,474.97,475.39,4744.0,476.0,476.59,474.97,475.39,4744.0
2024-08-06 15:05:00,475.16,475.16,473.27,474.0,5228.0,475.16,475.16,473.27,474.0,5228.0
2024-08-06 15:10:00,473.96,475.74,473.5,475.74,4289.0,473.96,475.74,473.5,475.74,4289.0
2024-08-06 15:15:00,475.62,475.72,474.39,475.72,950.0,475.62,475.72,474.39,475.72,950.0
2024-08-06 15:20:00,475.79,476.7,475.14,476.19,5699.0,475.79,476.7,475.14,476.19,5699.0
2024-08-06 15:25:00,476.19,476.66,475.71,476.01,3175.0,476.19,476.66,475.71,476.01,3175.0
2024-08-06 15:30:00,475.83,476.68,473.86,476.03,5922.0,475.83,476.68,473.86,476.03,5922.0
2024-08-06 15:35:00,476.0,476.0,474.43,475.34,4767.0,476.0,476.0,474.43,475.34,4767.0
2024-08-06 15:40:00,475.34,475.53,473.97,474.31,7315.0,475.34,475.53,473.97,474.31,7315.0
2024-08-06 15:45:00,474.6,475.86,472.41,472.96,10861.0,474.6,475.86,472.41,472.96,10861.0
2024-08-06 15:50:00,472.56,473.45,470.17,470.17,18383.0,472.56,473.45,470.17,470.17,18383.0
2024-08-06 15:55:00,470.74,470.78,468.55,468.91,40627.0,470.74,470.78,468.55,468.91,40627.0
2024-08-07 09:30:00,471.75,472.22,469.82,470.09,9960.0,471.75,472.22,469.82,470.09,9960.0
2024-08-07 09:35:00,471.87,475.34,471.86,475.03,2753.0,471.87,475.34,471.86,475.03,2753.0
2024-08-07 09:40:00,475.13,475.4,473.33,473.33,726.0,475.13,475.4,473.33,473.33,726.0
2024-08-07 09:45:00,476.0,476.05,471.44,471.46,6136.0,476.0,476.05,471.44,471.46,6136.0
2024-08-07 09:50:00,473.18,478.54,471.46,477.94,12085.0,473.18,478.54,471.46,477.94,12085.0
2024-08-07 09:55:00,476.99,481.98,476.44,480.54,14946.0,476.99,481.98,476.44,480.54,14946.0
2024-08-07 10:00:00,480.54,482.8,480.54,480.97,8629.0,480.54,482.8,480.54,480.97,8629.0
2024-08-07 10:05:00,481.1,481.1,480.46,480.47,400.0,481.1,481.1,480.46,480.47,400.0
2024-08-07 10:10:00,483.0,483.13,479.36,480.84,2675.0,483.0,483.13,479.36,480.84,2675.0
2024-08-07 10:15:00,481.31,481.31,479.31,479.4,925.0,481.31,481.31,479.31,479.4,925.0
2024-08-07 10:20:00,480.46,481.11,478.59,478.83,2346.0,480.46,481.11,478.59,478.83,2346.0
2024-08-07 10:25:00,478.0,479.74,477.77,479.25,2331.0,478.0,479.74,477.77,479.25,2331.0
2024-08-07 10:30:00,479.0,481.66,478.86,480.2,5588.0,479.0,481.66,478.86,480.2,5588.0
2024-08-07 10:35:00,480.68,481.7,479.89,480.53,4207.0,480.68,481.7,479.89,480.53,4207.0
2024-08-07 10:40:00,480.53,483.41,479.93,482.81,5438.0,480.53,483.41,479.93,482.81,5438.0
2024-08-07 10:45:00,483.32,484.04,482.11,482.66,4986.0,483.32,484.04,482.11,482.66,4986.0
2024-08-07 10:50:00,483.0,483.01,482.03,482.13,1159.0,483.0,483.01,482.03,482.13,1159.0
2024-08-07 10:55:00,482.5,485.57,482.5,485.25,12258.0,482.5,485.57,482.5,485.25,12258.0
2024-08-07 11:00:00,485.5,486.54,484.56,486.0,6892.0,485.5,486.54,484.56,486.0,6892.0
2024-08-07 11:05:00,485.14,485.45,484.0,485.06,2725.0,485.14,485.45,484.0,485.06,2725.0
2024-08-07 11:10:00,484.76,485.13,482.32,482.32,2898.0,484.76,485.13,482.32,482.32,2898.0
2024-08-07 11:15:00,481.8,481.8,481.02,481.25,1211.0,481.8,481.8,481.02,481.25,1211.0
2024-08-07 11:20:00,481.18,481.33,480.41,481.2,2450.0,481.18,481.33,480.41,481.2,2450.0
2024-08-07 11:25:00,480.86,481.88,480.85,481.05,1129.0,480.86,481.88,480.85,481.05,1129.0
2024-08-07 11:30:00,481.5,482.18,480.58,481.58,3273.0,481.5,482.18,480.58,481.58,3273.0
2024-08-07 11:35:00,481.34,481.34,480.92,481.28,5491.0,481.34,481.34,480.92,481.28,5491.0
2024-08-07 11:40:00,480.64,481.08,479.28,479.53,4155.0,480.64,481.08,479.28,479.53,4155.0
2024-08-07 11:45:00,478.33,479.29,477.85,478.61,1984.0,478.33,479.29,477.85,478.61,1984.0
2024-08-07 11:50:00,478.03,479.42,478.03,479.42,700.0,478.03,479.42,478.03,479.42,700.0
2024-08-07 11:55:00,479.06,480.42,478.73,480.42,1725.0,479.06,480.42,478.73,480.42,1725.0
2024-08-07 12:00:00,478.75,479.45,477.92,479.45,1585.0,478.75,479.45,477.92,479.45,1585.0
2024-08-07 12:05:00,478.4,479.08,478.4,479.08,525.0,478.4,479.08,478.4,479.08,525.0
2024-08-07 12:10:00,478.8,478.93,477.88,478.76,2375.0,478.8,478.93,477.88,478.76,2375.0
2024-08-07 12:15:00,477.92,478.07,477.61,477.91,1728.0,477.92,478.07,477.61,477.91,1728.0
2024-08-07 12:20:00,477.41,478.0,477.18,477.41,700.0,477.41,478.0,477.18,477.41,700.0
2024-08-07 12:25:00,478.15,478.31,477.56,477.99,1629.0,478.15,478.31,477.56,477.99,1629.0
2024-08-07 12:30:00,477.4,477.56,475.83,476.74,1500.0,477.4,477.56,475.83,476.74,1500.0
2024-08-07 12:35:00,477.63,477.63,475.93,475.94,1750.0,477.63,477.63,475.93,475.94,1750.0
2024-08-07 12:40:00,476.22,476.32,475.6,475.6,1500.0,476.22,476.32,475.6,475.6,1500.0
2024-08-07 12:45:00,475.47,475.47,474.89,474.9,200.0,475.47,475.47,474.89,474.9,200.0
2024-08-07 12:50:00,474.58,474.62,473.94,474.5,1495.0,474.58,474.62,473.94,474.5,1495.0
2024-08-07 12:55:00,475.02,475.02,473.98,473.98,845.0,475.02,475.02,473.98,473.98,845.0
2024-08-07 13:00:00,475.02,475.02,472.55,473.19,6107.0,475.02,475.02,472.55,473.19,6107.0
2024-08-07 13:05:00,472.04,472.33,471.2,471.33,3027.0,472.04,472.33,471.2,471.33,3027.0
2024-08-07 13:10:00,471.33,471.33,470.0,470.75,1743.0,471.33,471.33,470.0,470.75,1743.0
2024-08-07 13:15:00,470.17,470.46,470.16,470.37,400.0,470.17,470.46,470.16,470.37,400.0
2024-08-07 13:20:00,470.05,471.86,469.87,471.73,2997.0,470.05,471.86,469.87,471.73,2997.0
2024-08-07 13:25:00,471.5,472.21,470.56,470.56,1525.0,471.5,472.21,470.56,470.56,1525.0
2024-08-07 13:30:00,471.24,471.92,470.55,471.1,1805.0,471.24,471.92,470.55,471.1,1805.0
2024-08-07 13:35:00,471.56,472.33,471.18,471.18,620.0,471.56,472.33,471.18,471.18,620.0
2024-08-07 13:40:00,471.12,471.78,470.95,471.03,1302.0,471.12,471.78,470.95,471.03,1302.0
2024-08-07 13:45:00,470.76,471.44,469.35,469.43,4906.0,470.76,471.44,469.35,469.43,4906.0
2024-08-07 13:50:00,469.77,470.04,469.16,470.04,2271.0,469.77,470.04,469.16,470.04,2271.0
2024-08-07 13:55:00,469.7,469.87,468.35,468.35,2631.0,469.7,469.87,468.35,468.35,2631.0
2024-08-07 14:00:00,469.1,469.28,468.72,469.02,1950.0,469.1,469.28,468.72,469.02,1950.0
2024-08-07 14:05:00,469.06,469.28,468.58,469.28,3411.0,469.06,469.28,468.58,469.28,3411.0
2024-08-07 14:10:00,468.87,468.87,467.78,467.78,927.0,468.87,468.87,467.78,467.78,927.0
2024-08-07 14:15:00,467.78,467.81,466.64,467.61,3278.0,467.78,467.81,466.64,467.61,3278.0
2024-08-07 14:20:00,467.73,469.14,467.65,468.65,2482.0,467.73,469.14,467.65,468.65,2482.0
2024-08-07 14:25:00,468.91,469.08,467.86,468.19,4137.0,468.91,469.08,467.86,468.19,4137.0
2024-08-07 14:30:00,467.86,467.86,466.47,466.47,1446.0,467.86,467.86,466.47,466.47,1446.0
2024-08-07 14:35:00,466.67,466.67,465.84,466.15,1736.0,466.67,466.67,465.84,466.15,1736.0
2024-08-07 14:40:00,466.19,467.4,466.17,466.17,2057.0,466.19,467.4,466.17,466.17,2057.0
2024-08-07 14:45:00,466.28,466.28,465.41,466.13,2557.0,466.28,466.28,465.41,466.13,2557.0
2024-08-07 14:50:00,466.48,466.48,465.38,466.0,7728.0,466.48,466.48,465.38,466.0,7728.0
2024-08-07 14:55:00,465.68,466.44,465.19,465.49,5887.0,465.68,466.44,465.19,465.49,5887.0
2024-08-07 15:00:00,465.74,467.64,464.99,467.63,1157.0,465.74,467.64,464.99,467.63,1157.0
2024-08-07 15:05:00,467.6,467.65,467.16,467.4,7302.0,467.6,467.65,467.16,467.4,7302.0
2024-08-07 15:10:00,467.5,467.72,467.03,467.72,2521.0,467.5,467.72,467.03,467.72,2521.0
2024-08-07 15:15:00,467.81,468.44,467.81,468.37,500.0,467.81,468.44,467.81,468.37,500.0
2024-08-07 15:20:00,468.44,469.03,468.31,468.88,1874.0,468.44,469.03,468.31,468.88,1874.0
2024-08-07 15:25:00,468.89,469.34,468.85,468.91,2534.0,468.89,469.34,468.85,468.91,2534.0
2024-08-07 15:30:00,468.85,469.24,467.71,468.73,4532.0,468.85,469.24,467.71,468.73,4532.0
2024-08-07 15:35:00,469.03,469.43,468.88,468.97,935.0,469.03,469.43,468.88,468.97,935.0
2024-08-07 15:40:00,468.97,469.34,468.8,468.91,3408.0,468.97,469.34,468.8,468.91,3408.0
2024-08-07 15:45:00,469.19,469.44,468.72,469.44,2987.0,469.19,469.44,468.72,469.44,2987.0
2024-08-07 15:50:00,469.27,469.27,466.02,466.58,13863.0,469.27,469.27,466.02,466.58,13863.0
2024-08-07 15:55:00,466.5,467.81,466.32,466.64,23498.0,466.5,467.81,466.32,466.64,23498.0
2024-08-08 09:30:00,469.27,472.26,467.02,472.26,5025.0,469.27,472.26,467.02,472.26,5025.0
2024-08-08 09:35:00,472.58,474.29,471.98,473.18,1030.0,472.58,474.29,471.98,473.18,1030.0
2024-08-08 09:40:00,473.44,473.44,473.44,473.44,500.0,473.44,473.44,473.44,473.44,500.0
2024-08-08 09:45:00,475.81,476.0,472.89,474.73,5919.0,475.81,476.0,472.89,474.73,5919.0
2024-08-08 09:50:00,473.74,475.35,473.31,473.31,2033.0,473.74,475.35,473.31,473.31,2033.0
2024-08-08 09:55:00,474.85,475.5,474.81,474.97,1100.0,474.85,475.5,474.81,474.97,1100.0
2024-08-08 10:00:00,475.11,479.29,474.92,478.92,16403.0,475.11,479.29,474.92,478.92,16403.0
2024-08-08 10:05:00,478.92,478.92,475.59,477.01,2719.0,478.92,478.92,475.59,477.01,2719.0
2024-08-08 10:10:00,477.02,477.02,476.15,476.16,1000.0,477.02,477.02,476.15,476.16,1000.0
2024-08-08 10:15:00,476.61,478.38,476.11,477.37,3504.0,476.61,478.38,476.11,477.37,3504.0
2024-08-08 10:20:00,477.95,480.1,477.68,480.1,3463.0,477.95,480.1,477.68,480.1,3463.0
2024-08-08 10:25:00,479.11,480.35,479.11,479.6,3822.0,479.11,480.35,479.11,479.6,3822.0
2024-08-08 10:30:00,479.6,480.39,478.06,478.29,3317.0,479.6,480.39,478.06,478.29,3317.0
2024-08-08 10:35:00,478.29,478.29,477.28,477.43,500.0,478.29,478.29,477.28,477.43,500.0
2024-08-08 10:40:00,477.66,478.83,477.56,478.63,6082.0,477.66,478.83,477.56,478.63,6082.0
2024-08-08 10:45:00,478.98,480.8,478.62,478.62,4420.0,478.98,480.8,478.62,478.62,4420.0
2024-08-08 10:50:00,478.44,478.89,478.17,478.18,1358.0,478.44,478.89,478.17,478.18,1358.0
2024-08-08 10:55:00,478.52,480.47,478.01,480.47,2189.0,478.52,480.47,478.01,480.47,2189.0
2024-08-08 11:00:00,480.0,480.0,478.43,479.48,2314.0,480.0,480.0,478.43,479.48,2314.0
2024-08-08 11:05:00,478.4,479.4,478.39,479.4,650.0,478.4,479.4,478.39,479.4,650.0
2024-08-08 11:10:00,479.24,479.24,477.99,477.99,1696.0,479.24,479.24,477.99,477.99,1696.0
2024-08-08 11:15:00,478.02,478.41,477.56,478.39,4895.0,478.02,478.41,477.56,478.39,4895.0
2024-08-08 11:20:00,478.89,479.54,478.56,479.54,1300.0,478.89,479.54,478.56,479.54,1300.0
2024-08-08 11:25:00,480.14,480.76,479.2,479.64,2543.0,480.14,480.76,479.2,479.64,2543.0
2024-08-08 11:30:00,480.16,480.16,480.0,480.03,494.0,480.16,480.16,480.0,480.03,494.0
2024-08-08 11:35:00,480.5,480.77,479.33,479.46,1700.0,480.5,480.77,479.33,479.46,1700.0
2024-08-08 11:40:00,479.35,479.35,478.5,478.93,400.0,479.35,479.35,478.5,478.93,400.0
2024-08-08 11:45:00,479.13,479.72,479.03,479.72,1090.0,479.13,479.72,479.03,479.72,1090.0
2024-08-08 11:50:00,479.73,479.93,479.17,479.17,500.0,479.73,479.93,479.17,479.17,500.0
2024-08-08 11:55:00,479.61,480.1,479.05,479.8,1000.0,479.61,480.1,479.05,479.8,1000.0
2024-08-08 12:00:00,480.17,480.83,480.1,480.83,2036.0,480.17,480.83,480.1,480.83,2036.0
2024-08-08 12:05:00,481.38,481.38,479.49,480.44,5009.0,481.38,481.38,479.49,480.44,5009.0
2024-08-08 12:10:00,479.97,479.97,479.25,479.28,1100.0,479.97,479.97,479.25,479.28,1100.0
2024-08-08 12:15:00,479.28,479.28,479.28,479.28,0.0,479.28,479.28,479.28,479.28,0.0
2024-08-08 12:20:00,479.84,479.84,478.98,479.17,2990.0,479.84,479.84,478.98,479.17,2990.0
2024-08-08 12:25:00,479.17,479.17,479.17,479.17,125.0,479.17,479.17,479.17,479.17,125.0
2024-08-08 12:30:00,479.08,479.1,478.37,478.82,1876.0,479.08,479.1,478.37,478.82,1876.0
2024-08-08 12:35:00,478.29,478.29,477.29,477.29,1002.0,478.29,478.29,477.29,477.29,1002.0
2024-08-08 12:40:00,477.27,477.27,477.27,477.27,100.0,477.27,477.27,477.27,477.27,100.0
2024-08-08 12:45:00,477.73,478.35,477.73,478.35,500.0,477.73,478.35,477.73,478.35,500.0
2024-08-08 12:50:00,478.75,478.79,477.81,478.41,2291.0,478.75,478.79,477.81,478.41,2291.0
2024-08-08 12:55:00,478.12,478.12,478.12,478.12,109.0,478.12,478.12,478.12,478.12,109.0
2024-08-08 13:00:00,477.89,478.45,477.58,477.58,1312.0,477.89,478.45,477.58,477.58,1312.0
2024-08-08 13:05:00,477.11,478.13,477.1,478.13,1108.0,477.11,478.13,477.1,478.13,1108.0
2024-08-08 13:10:00,479.22,479.48,479.22,479.48,200.0,479.22,479.48,479.22,479.48,200.0
2024-08-08 13:15:00,479.65,480.77,479.65,480.77,1024.0,479.65,480.77,479.65,480.77,1024.0
2024-08-08 13:20:00,480.96,482.02,480.63,481.17,1815.0,480.96,482.02,480.63,481.17,1815.0
2024-08-08 13:25:00,481.3,482.89,481.3,482.89,1800.0,481.3,482.89,481.3,482.89,1800.0
2024-08-08 13:30:00,482.93,483.35,482.21,483.12,2100.0,482.93,483.35,482.21,483.12,2100.0
2024-08-08 13:35:00,482.82,483.06,482.21,482.83,1605.0,482.82,483.06,482.21,482.83,1605.0
2024-08-08 13:40:00,483.0,483.0,482.86,482.86,200.0,483.0,483.0,482.86,482.86,200.0
2024-08-08 13:45:00,482.15,482.53,482.15,482.53,735.0,482.15,482.53,482.15,482.53,735.0
2024-08-08 13:50:00,482.94,482.94,482.05,482.51,900.0,482.94,482.94,482.05,482.51,900.0
2024-08-08 13:55:00,482.53,482.53,481.79,481.79,1400.0,482.53,482.53,481.79,481.79,1400.0
2024-08-08 14:00:00,482.23,482.37,482.22,482.37,417.0,482.23,482.37,482.22,482.37,417.0
2024-08-08 14:05:00,482.45,482.45,481.94,482.44,2050.0,482.45,482.45,481.94,482.44,2050.0
2024-08-08 14:10:00,482.65,482.65,481.49,481.68,5615.0,482.65,482.65,481.49,481.68,5615.0
2024-08-08 14:15:00,481.66,482.45,481.66,482.45,1299.0,481.66,482.45,481.66,482.45,1299.0
2024-08-08 14:20:00,482.72,482.92,482.36,482.54,1202.0,482.72,482.92,482.36,482.54,1202.0
2024-08-08 14:25:00,482.1,482.27,481.45,481.68,2167.0,482.1,482.27,481.45,481.68,2167.0
2024-08-08 14:30:00,482.17,482.96,482.17,482.92,1000.0,482.17,482.96,482.17,482.92,1000.0
2024-08-08 14:35:00,483.0,483.65,482.43,482.58,2724.0,483.0,483.65,482.43,482.58,2724.0
2024-08-08 14:40:00,482.14,482.41,481.93,482.21,947.0,482.14,482.41,481.93,482.21,947.0
2024-08-08 14:45:00,482.47,483.16,482.15,482.65,800.0,482.47,483.16,482.15,482.65,800.0
2024-08-08 14:50:00,482.97,483.25,482.86,483.25,1021.0,482.97,483.25,482.86,483.25,1021.0
2024-08-08 14:55:00,483.14,483.51,482.66,482.66,1900.0,483.14,483.51,482.66,482.66,1900.0
2024-08-08 15:00:00,482.66,482.66,481.77,481.77,1110.0,482.66,482.66,481.77,481.77,1110.0
2024-08-08 15:05:00,482.0,483.04,481.68,483.04,1208.0,482.0,483.04,481.68,483.04,1208.0
2024-08-08 15:10:00,483.07,483.42,482.66,482.75,1383.0,483.07,483.42,482.66,482.75,1383.0
2024-08-08 15:15:00,482.38,482.98,482.03,482.44,2402.0,482.38,482.98,482.03,482.44,2402.0
2024-08-08 15:20:00,482.16,482.93,482.01,482.34,1672.0,482.16,482.93,482.01,482.34,1672.0
2024-08-08 15:25:00,482.67,482.79,482.08,482.49,5931.0,482.67,482.79,482.08,482.49,5931.0
2024-08-08 15:30:00,482.31,482.48,481.34,482.05,2250.0,482.31,482.48,481.34,482.05,2250.0
2024-08-08 15:35:00,481.81,482.12,481.2,481.98,3097.0,481.81,482.12,481.2,481.98,3097.0
2024-08-08 15:40:00,481.97,482.49,481.83,482.49,1405.0,481.97,482.49,481.83,482.49,1405.0
2024-08-08 15:45:00,482.52,483.1,482.13,482.46,9822.0,482.52,483.1,482.13,482.46,9822.0
2024-08-08 15:50:00,482.13,484.38,482.13,483.84,15699.0,482.13,484.38,482.13,483.84,15699.0
2024-08-08 15:55:00,483.96,484.14,482.78,483.97,26029.0,483.96,484.14,482.78,483.97,26029.0
2024-08-09 09:30:00,482.41,482.41,481.01,481.01,1971.0,482.41,482.41,481.01,481.01,1971.0
2024-08-09 09:35:00,481.28,481.28,481.0,481.0,375.0,481.28,481.28,481.0,481.0,375.0
2024-08-09 09:40:00,480.8,480.8,478.77,480.32,577.0,480.8,480.8,478.77,480.32,577.0
2024-08-09 09:45:00,478.0,479.0,476.99,476.99,1486.0,478.0,479.0,476.99,476.99,1486.0
2024-08-09 09:50:00,477.8,478.89,477.7,478.8,1048.0,477.8,478.89,477.7,478.8,1048.0
2024-08-09 09:55:00,479.45,480.91,477.48,480.91,1983.0,479.45,480.91,477.48,480.91,1983.0
2024-08-09 10:00:00,479.92,482.09,478.71,480.99,2547.0,479.92,482.09,478.71,480.99,2547.0
2024-08-09 10:05:00,480.99,480.99,480.99,480.99,0.0,480.99,480.99,480.99,480.99,0.0
2024-08-09 10:10:00,481.49,483.45,481.49,483.45,1701.0,481.49,483.45,481.49,483.45,1701.0
2024-08-09 10:15:00,483.0,483.68,481.34,481.54,1500.0,483.0,483.68,481.34,481.54,1500.0
2024-08-09 10:20:00,482.31,482.6,481.9,482.37,1504.0,482.31,482.6,481.9,482.37,1504.0
2024-08-09 10:25:00,482.61,482.61,482.12,482.31,500.0,482.61,482.61,482.12,482.31,500.0
2024-08-09 10:30:00,482.78,482.78,481.8,481.8,200.0,482.78,482.78,481.8,481.8,200.0
2024-08-09 10:35:00,482.99,483.25,482.99,483.05,759.0,482.99,483.25,482.99,483.05,759.0
2024-08-09 10:40:00,483.44,483.44,482.23,482.58,800.0,483.44,483.44,482.23,482.58,800.0
2024-08-09 10:45:00,483.05,483.58,483.05,483.48,1100.0,483.05,483.58,483.05,483.48,1100.0
2024-08-09 10:50:00,483.76,484.58,483.76,484.0,1500.0,483.76,484.58,483.76,484.0,1500.0
2024-08-09 10:55:00,484.5,484.54,483.36,483.54,1200.0,484.5,484.54,483.36,483.54,1200.0
2024-08-09 11:00:00,483.66,483.73,483.24,483.24,904.0,483.66,483.73,483.24,483.24,904.0
2024-08-09 11:05:00,483.48,484.91,483.41,484.91,4687.0,483.48,484.91,483.41,484.91,4687.0
2024-08-09 11:10:00,485.14,486.66,484.8,486.66,6401.0,485.14,486.66,484.8,486.66,6401.0
2024-08-09 11:15:00,486.9,486.9,485.99,486.15,2250.0,486.9,486.9,485.99,486.15,2250.0
2024-08-09 11:20:00,485.48,486.3,485.07,486.17,9969.0,485.48,486.3,485.07,486.17,9969.0
2024-08-09 11:25:00,486.14,486.14,485.13,485.31,1809.0,486.14,486.14,485.13,485.31,1809.0
2024-08-09 11:30:00,485.95,485.95,483.79,484.67,2171.0,485.95,485.95,483.79,484.67,2171.0
2024-08-09 11:35:00,484.44,484.44,483.55,483.67,2616.0,484.44,484.44,483.55,483.67,2616.0
2024-08-09 11:40:00,483.7,484.15,483.69,483.74,600.0,483.7,484.15,483.69,483.74,600.0
2024-08-09 11:45:00,484.31,484.37,483.6,483.6,707.0,484.31,484.37,483.6,483.6,707.0
2024-08-09 11:50:00,483.4,484.54,483.39,484.54,800.0,483.4,484.54,483.39,484.54,800.0
2024-08-09 11:55:00,483.85,483.85,482.83,483.09,908.0,483.85,483.85,482.83,483.09,908.0
2024-08-09 12:00:00,483.47,483.47,483.22,483.27,3300.0,483.47,483.47,483.22,483.27,3300.0
2024-08-09 12:05:00,483.36,483.36,482.71,482.71,1810.0,483.36,483.36,482.71,482.71,1810.0
2024-08-09 12:10:00,481.9,481.9,481.66,481.67,300.0,481.9,481.9,481.66,481.67,300.0
2024-08-09 12:15:00,481.63,482.4,481.61,482.15,2350.0,481.63,482.4,481.61,482.15,2350.0
2024-08-09 12:20:00,482.25,482.25,482.01,482.11,1608.0,482.25,482.25,482.01,482.11,1608.0
2024-08-09 12:25:00,482.05,482.06,481.94,482.04,500.0,482.05,482.06,481.94,482.04,500.0
2024-08-09 12:30:00,482.32,482.67,482.02,482.02,525.0,482.32,482.67,482.02,482.02,525.0
2024-08-09 12:35:00,482.15,483.5,482.15,483.49,400.0,482.15,483.5,482.15,483.49,400.0
2024-08-09 12:40:00,483.51,483.51,483.03,483.03,300.0,483.51,483.51,483.03,483.03,300.0
2024-08-09 12:45:00,482.86,482.86,481.97,482.0,700.0,482.86,482.86,481.97,482.0,700.0
2024-08-09 12:50:00,482.13,482.3,482.06,482.3,600.0,482.13,482.3,482.06,482.3,600.0
2024-08-09 12:55:00,482.05,482.44,481.89,482.44,500.0,482.05,482.44,481.89,482.44,500.0
2024-08-09 13:00:00,482.94,483.51,482.94,483.07,774.0,482.94,483.51,482.94,483.07,774.0
2024-08-09 13:05:00,482.93,482.93,482.17,482.17,400.0,482.93,482.93,482.17,482.17,400.0
2024-08-09 13:10:00,482.46,482.46,481.98,481.99,500.0,482.46,482.46,481.98,481.99,500.0
2024-08-09 13:15:00,483.4,483.79,483.19,483.19,1000.0,483.4,483.79,483.19,483.19,1000.0
2024-08-09 13:20:00,483.75,483.75,483.74,483.75,100.0,483.75,483.75,483.74,483.75,100.0
2024-08-09 13:25:00,483.85,484.24,483.68,484.24,300.0,483.85,484.24,483.68,484.24,300.0
2024-08-09 13:30:00,484.18,484.51,484.06,484.51,500.0,484.18,484.51,484.06,484.51,500.0
2024-08-09 13:35:00,484.51,484.51,484.51,484.51,0.0,484.51,484.51,484.51,484.51,0.0
2024-08-09 13:40:00,484.98,484.98,484.59,484.59,300.0,484.98,484.98,484.59,484.59,300.0
2024-08-09 13:45:00,484.44,484.44,484.39,484.39,200.0,484.44,484.44,484.39,484.39,200.0
2024-08-09 13:50:00,483.98,484.16,483.73,483.73,1000.0,483.98,484.16,483.73,483.73,1000.0
2024-08-09 13:55:00,483.6,484.08,483.6,484.08,200.0,483.6,484.08,483.6,484.08,200.0
2024-08-09 14:00:00,483.79,484.14,483.49,484.14,1174.0,483.79,484.14,483.49,484.14,1174.0
2024-08-09 14:05:00,483.25,483.8,483.01,483.8,1265.0,483.25,483.8,483.01,483.8,1265.0
2024-08-09 14:10:00,483.8,483.8,483.8,483.8,0.0,483.8,483.8,483.8,483.8,0.0
2024-08-09 14:15:00,483.39,483.39,483.15,483.15,400.0,483.39,483.39,483.15,483.15,400.0
2024-08-09 14:20:00,483.07,483.35,482.96,483.28,546.0,483.07,483.35,482.96,483.28,546.0
2024-08-09 14:25:00,483.19,483.19,483.19,483.19,100.0,483.19,483.19,483.19,483.19,100.0
2024-08-09 14:30:00,482.61,483.02,482.39,482.42,1000.0,482.61,483.02,482.39,482.42,1000.0
2024-08-09 14:35:00,482.58,482.58,482.58,482.58,100.0,482.58,482.58,482.58,482.58,100.0
2024-08-09 14:40:00,482.55,482.55,482.54,482.55,100.0,482.55,482.55,482.54,482.55,100.0
2024-08-09 14:45:00,482.93,482.93,482.84,482.85,300.0,482.93,482.93,482.84,482.85,300.0
2024-08-09 14:50:00,482.63,483.17,482.59,482.68,1568.0,482.63,483.17,482.59,482.68,1568.0
2024-08-09 14:55:00,482.46,482.46,481.88,482.22,3200.0,482.46,482.46,481.88,482.22,3200.0
2024-08-09 15:00:00,482.3,482.42,481.15,481.48,4885.0,482.3,482.42,481.15,481.48,4885.0
2024-08-09 15:05:00,481.31,481.79,481.0,481.73,958.0,481.31,481.79,481.0,481.73,958.0
2024-08-09 15:10:00,481.96,482.12,481.8,481.9,720.0,481.96,482.12,481.8,481.9,720.0
2024-08-09 15:15:00,482.92,483.11,482.72,483.11,500.0,482.92,483.11,482.72,483.11,500.0
2024-08-09 15:20:00,483.25,483.25,482.2,482.35,2515.0,483.25,483.25,482.2,482.35,2515.0
2024-08-09 15:25:00,482.75,483.2,482.41,483.03,1665.0,482.75,483.2,482.41,483.03,1665.0
2024-08-09 15:30:00,483.5,483.78,483.27,483.78,1617.0,483.5,483.78,483.27,483.78,1617.0
2024-08-09 15:35:00,483.96,484.45,483.5,483.5,1610.0,483.96,484.45,483.5,483.5,1610.0
2024-08-09 15:40:00,483.71,483.75,483.29,483.29,907.0,483.71,483.75,483.29,483.29,907.0
2024-08-09 15:45:00,483.18,484.14,482.28,484.14,4803.0,483.18,484.14,482.28,484.14,4803.0
2024-08-09 15:50:00,484.31,484.83,482.15,482.25,7210.0,484.31,484.83,482.15,482.25,7210.0
2024-08-09 15:55:00,481.93,483.63,481.91,483.12,12066.0,481.93,483.63,481.91,483.12,12066.0
2024-08-12 09:30:00,481.31,481.31,481.31,481.31,2375.0,481.31,481.31,481.31,481.31,2375.0
2024-08-12 09:35:00,480.76,481.0,480.76,481.0,300.0,480.76,481.0,480.76,481.0,300.0
2024-08-12 09:40:00,480.81,480.81,480.66,480.66,482.0,480.81,480.81,480.66,480.66,482.0
2024-08-12 09:45:00,479.42,481.15,479.41,481.15,900.0,479.42,481.15,479.41,481.15,900.0
2024-08-12 09:50:00,479.33,481.32,479.31,481.29,3136.0,479.33,481.32,479.31,481.29,3136.0
2024-08-12 09:55:00,482.53,482.53,480.05,480.05,1000.0,482.53,482.53,480.05,480.05,1000.0
2024-08-12 10:00:00,480.45,481.95,480.45,481.63,625.0,480.45,481.95,480.45,481.63,625.0
2024-08-12 10:05:00,482.16,482.39,481.8,482.03,400.0,482.16,482.39,481.8,482.03,400.0
2024-08-12 10:10:00,481.92,482.7,481.8,481.81,512.0,481.92,482.7,481.8,481.81,512.0
2024-08-12 10:15:00,482.89,482.89,480.86,481.1,2972.0,482.89,482.89,480.86,481.1,2972.0
2024-08-12 10:20:00,481.55,482.77,480.82,481.94,2347.0,481.55,482.77,480.82,481.94,2347.0
2024-08-12 10:25:00,481.99,481.99,481.99,481.99,175.0,481.99,481.99,481.99,481.99,175.0
2024-08-12 10:30:00,482.66,483.9,481.52,483.13,1401.0,482.66,483.9,481.52,483.13,1401.0
2024-08-12 10:35:00,482.76,483.43,482.38,483.07,1844.0,482.76,483.43,482.38,483.07,1844.0
2024-08-12 10:40:00,482.4,483.87,482.4,482.63,3728.0,482.4,483.87,482.4,482.63,3728.0
2024-08-12 10:45:00,482.63,482.86,481.24,482.69,1139.0,482.63,482.86,481.24,482.69,1139.0
2024-08-12 10:50:00,482.58,483.09,482.44,482.44,643.0,482.58,483.09,482.44,482.44,643.0
2024-08-12 10:55:00,483.05,483.13,481.65,482.48,600.0,483.05,483.13,481.65,482.48,600.0
2024-08-12 11:00:00,482.41,482.41,482.4,482.41,100.0,482.41,482.41,482.4,482.41,100.0
2024-08-12 11:05:00,482.38,482.38,480.22,480.31,1954.0,482.38,482.38,480.22,480.31,1954.0
2024-08-12 11:10:00,481.04,481.31,480.39,480.93,1498.0,481.04,481.31,480.39,480.93,1498.0
2024-08-12 11:15:00,481.63,481.69,480.56,480.56,400.0,481.63,481.69,480.56,480.56,400.0
2024-08-12 11:20:00,481.71,482.02,479.19,479.53,3422.0,481.71,482.02,479.19,479.53,3422.0
2024-08-12 11:25:00,478.0,479.51,478.0,479.46,4112.0,478.0,479.51,478.0,479.46,4112.0
2024-08-12 11:30:00,479.46,479.46,478.63,478.9,2200.0,479.46,479.46,478.63,478.9,2200.0
2024-08-12 11:35:00,478.81,478.86,478.8,478.86,363.0,478.81,478.86,478.8,478.86,363.0
2024-08-12 11:40:00,478.34,478.86,477.25,478.86,2697.0,478.34,478.86,477.25,478.86,2697.0
2024-08-12 11:45:00,478.86,478.86,478.35,478.6,400.0,478.86,478.86,478.35,478.6,400.0
2024-08-12 11:50:00,478.45,480.39,478.43,480.14,1999.0,478.45,480.39,478.43,480.14,1999.0
2024-08-12 11:55:00,480.47,481.24,480.46,481.04,800.0,480.47,481.24,480.46,481.04,800.0
2024-08-12 12:00:00,481.36,481.36,480.23,480.23,1261.0,481.36,481.36,480.23,480.23,1261.0
2024-08-12 12:05:00,480.23,480.9,479.81,480.9,1900.0,480.23,480.9,479.81,480.9,1900.0
2024-08-12 12:10:00,480.56,480.56,479.59,480.19,708.0,480.56,480.56,479.59,480.19,708.0
2024-08-12 12:15:00,480.19,480.19,479.81,480.14,300.0,480.19,480.19,479.81,480.14,300.0
2024-08-12 12:20:00,480.17,480.17,479.57,479.57,520.0,480.17,480.17,479.57,479.57,520.0
2024-08-12 12:25:00,479.89,480.68,479.54,480.67,2201.0,479.89,480.68,479.54,480.67,2201.0
2024-08-12 12:30:00,480.67,480.67,479.35,479.81,1368.0,480.67,480.67,479.35,479.81,1368.0
2024-08-12 12:35:00,479.37,479.37,479.37,479.37,100.0,479.37,479.37,479.37,479.37,100.0
2024-08-12 12:40:00,480.56,480.85,480.3,480.3,500.0,480.56,480.85,480.3,480.3,500.0
2024-08-12 12:45:00,481.08,481.51,481.01,481.02,400.0,481.08,481.51,481.01,481.02,400.0
2024-08-12 12:50:00,480.49,481.14,480.19,481.14,1465.0,480.49,481.14,480.19,481.14,1465.0
2024-08-12 12:55:00,481.24,481.24,479.79,479.86,1117.0,481.24,481.24,479.79,479.86,1117.0
2024-08-12 13:00:00,479.67,479.77,479.67,479.77,200.0,479.67,479.77,479.67,479.77,200.0
2024-08-12 13:05:00,480.31,480.31,479.93,479.93,328.0,480.31,480.31,479.93,479.93,328.0
2024-08-12 13:10:00,479.77,480.06,479.3,480.06,1400.0,479.77,480.06,479.3,480.06,1400.0
2024-08-12 13:15:00,480.57,480.73,480.57,480.64,506.0,480.57,480.73,480.57,480.64,506.0
2024-08-12 13:20:00,481.01,481.12,480.63,480.64,800.0,481.01,481.12,480.63,480.64,800.0
2024-08-12 13:25:00,480.27,480.7,479.98,480.62,1027.0,480.27,480.7,479.98,480.62,1027.0
2024-08-12 13:30:00,480.5,480.63,480.5,480.62,723.0,480.5,480.63,480.5,480.62,723.0
2024-08-12 13:35:00,480.62,480.74,480.15,480.27,752.0,480.62,480.74,480.15,480.27,752.0
2024-08-12 13:40:00,480.3,480.31,479.95,480.09,500.0,480.3,480.31,479.95,480.09,500.0
2024-08-12 13:45:00,479.9,480.21,479.59,479.59,1000.0,479.9,480.21,479.59,479.59,1000.0
2024-08-12 13:50:00,479.77,479.77,479.23,479.48,1125.0,479.77,479.77,479.23,479.48,1125.0
2024-08-12 13:55:00,479.66,480.16,479.61,479.69,800.0,479.66,480.16,479.61,479.69,800.0
2024-08-12 14:00:00,479.76,479.76,479.69,479.74,408.0,479.76,479.76,479.69,479.74,408.0
2024-08-12 14:05:00,479.75,479.82,479.2,479.23,1976.0,479.75,479.82,479.2,479.23,1976.0
2024-08-12 14:10:00,479.25,479.25,479.25,479.25,200.0,479.25,479.25,479.25,479.25,200.0
2024-08-12 14:15:00,479.33,479.41,478.93,478.94,720.0,479.33,479.41,478.93,478.94,720.0
2024-08-12 14:20:00,478.61,479.25,478.61,478.84,2012.0,478.61,479.25,478.61,478.84,2012.0
2024-08-12 14:25:00,478.43,478.7,478.43,478.68,300.0,478.43,478.7,478.43,478.68,300.0
2024-08-12 14:30:00,478.75,478.76,478.35,478.54,532.0,478.75,478.76,478.35,478.54,532.0
2024-08-12 14:35:00,478.45,478.58,478.42,478.51,1005.0,478.45,478.58,478.42,478.51,1005.0
2024-08-12 14:40:00,478.63,478.76,478.3,478.31,1472.0,478.63,478.76,478.3,478.31,1472.0
2024-08-12 14:45:00,478.57,478.57,478.29,478.5,773.0,478.57,478.57,478.29,478.5,773.0
2024-08-12 14:50:00,478.39,478.51,478.26,478.42,1300.0,478.39,478.51,478.26,478.42,1300.0
2024-08-12 14:55:00,478.15,478.85,478.07,478.38,1464.0,478.15,478.85,478.07,478.38,1464.0
2024-08-12 15:00:00,478.25,478.41,477.9,478.41,1600.0,478.25,478.41,477.9,478.41,1600.0
2024-08-12 15:05:00,478.25,478.26,478.24,478.24,342.0,478.25,478.26,478.24,478.24,342.0
2024-08-12 15:10:00,478.28,478.77,478.27,478.76,2093.0,478.28,478.77,478.27,478.76,2093.0
2024-08-12 15:15:00,478.19,479.81,478.14,479.79,4021.0,478.19,479.81,478.14,479.79,4021.0
2024-08-12 15:20:00,479.09,479.91,479.05,479.9,3334.0,479.09,479.91,479.05,479.9,3334.0
2024-08-12 15:25:00,479.07,479.76,479.06,479.76,2736.0,479.07,479.76,479.06,479.76,2736.0
2024-08-12 15:30:00,479.53,479.73,479.51,479.54,800.0,479.53,479.73,479.51,479.54,800.0
2024-08-12 15:35:00,479.25,479.49,479.02,479.43,2572.0,479.25,479.49,479.02,479.43,2572.0
2024-08-12 15:40:00,479.16,479.4,478.86,479.12,2214.0,479.16,479.4,478.86,479.12,2214.0
2024-08-12 15:45:00,478.84,479.57,478.84,479.46,2618.0,478.84,479.57,478.84,479.46,2618.0
2024-08-12 15:50:00,479.46,480.19,478.37,478.68,4788.0,479.46,480.19,478.37,478.68,4788.0
2024-08-12 15:55:00,478.73,480.26,478.2,480.26,24629.0,478.73,480.26,478.2,480.26,24629.0
2024-08-13 09:30:00,483.0,486.09,483.0,485.19,4378.0,483.0,486.09,483.0,485.19,4378.0
2024-08-13 09:35:00,486.33,486.34,483.16,484.24,2341.0,486.33,486.34,483.16,484.24,2341.0
2024-08-13 09:40:00,484.92,485.75,483.38,485.11,3682.0,484.92,485.75,483.38,485.11,3682.0
2024-08-13 09:45:00,485.99,488.74,485.14,486.94,3769.0,485.99,488.74,485.14,486.94,3769.0
2024-08-13 09:50:00,487.81,488.18,487.25,487.66,1775.0,487.81,488.18,487.25,487.66,1775.0
2024-08-13 09:55:00,486.86,486.86,485.55,486.5,2904.0,486.86,486.86,485.55,486.5,2904.0
2024-08-13 10:00:00,486.52,487.43,486.23,486.87,4228.0,486.52,487.43,486.23,486.87,4228.0
2024-08-13 10:05:00,486.1,487.44,485.76,486.93,4344.0,486.1,487.44,485.76,486.93,4344.0
2024-08-13 10:10:00,486.41,486.41,486.41,486.41,298.0,486.41,486.41,486.41,486.41,298.0
2024-08-13 10:15:00,486.56,486.95,486.23,486.74,930.0,486.56,486.95,486.23,486.74,930.0
2024-08-13 10:20:00,487.5,488.01,487.5,487.87,1000.0,487.5,488.01,487.5,487.87,1000.0
2024-08-13 10:25:00,487.62,487.67,487.05,487.06,2500.0,487.62,487.67,487.05,487.06,2500.0
2024-08-13 10:30:00,486.63,488.45,486.63,487.77,4230.0,486.63,488.45,486.63,487.77,4230.0
2024-08-13 10:35:00,488.0,488.0,487.63,488.0,611.0,488.0,488.0,487.63,488.0,611.0
2024-08-13 10:40:00,488.33,488.51,487.66,487.66,1835.0,488.33,488.51,487.66,487.66,1835.0
2024-08-13 10:45:00,488.12,489.06,487.91,489.03,2838.0,488.12,489.06,487.91,489.03,2838.0
2024-08-13 10:50:00,489.14,489.54,489.13,489.18,1600.0,489.14,489.54,489.13,489.18,1600.0
2024-08-13 10:55:00,489.54,489.59,489.07,489.38,2850.0,489.54,489.59,489.07,489.38,2850.0
2024-08-13 11:00:00,489.35,489.35,489.01,489.01,400.0,489.35,489.35,489.01,489.01,400.0
2024-08-13 11:05:00,489.17,489.59,488.8,489.46,1619.0,489.17,489.59,488.8,489.46,1619.0
2024-08-13 11:10:00,488.93,488.93,488.63,488.64,700.0,488.93,488.93,488.63,488.64,700.0
2024-08-13 11:15:00,488.63,489.28,488.63,489.28,400.0,488.63,489.28,488.63,489.28,400.0
2024-08-13 11:20:00,489.4,490.0,489.4,490.0,1393.0,489.4,490.0,489.4,490.0,1393.0
2024-08-13 11:25:00,490.1,490.1,488.75,488.88,2723.0,490.1,490.1,488.75,488.88,2723.0
2024-08-13 11:30:00,489.15,489.47,488.56,489.47,1260.0,489.15,489.47,488.56,489.47,1260.0
2024-08-13 11:35:00,488.86,488.86,488.8,488.81,323.0,488.86,488.86,488.8,488.81,323.0
2024-08-13 11:40:00,488.79,488.79,488.74,488.74,300.0,488.79,488.79,488.74,488.74,300.0
2024-08-13 11:45:00,488.67,489.44,488.66,489.31,2200.0,488.67,489.44,488.66,489.31,2200.0
2024-08-13 11:50:00,489.53,490.39,489.32,489.95,4358.0,489.53,490.39,489.32,489.95,4358.0
2024-08-13 11:55:00,490.74,490.82,489.87,489.87,1400.0,490.74,490.82,489.87,489.87,1400.0
2024-08-13 12:00:00,489.82,490.37,489.82,490.37,600.0,489.82,490.37,489.82,490.37,600.0
2024-08-13 12:05:00,490.04,490.5,490.03,490.5,302.0,490.04,490.5,490.03,490.5,302.0
2024-08-13 12:10:00,490.41,490.46,490.04,490.04,800.0,490.41,490.46,490.04,490.04,800.0
2024-08-13 12:15:00,490.32,490.32,490.32,490.32,200.0,490.32,490.32,490.32,490.32,200.0
2024-08-13 12:20:00,490.5,490.65,490.38,490.38,900.0,490.5,490.65,490.38,490.38,900.0
2024-08-13 12:25:00,490.38,491.43,490.37,491.31,5215.0,490.38,491.43,490.37,491.31,5215.0
2024-08-13 12:30:00,491.3,491.46,489.86,489.87,5973.0,491.3,491.46,489.86,489.87,5973.0
2024-08-13 12:35:00,489.78,490.2,489.36,490.2,1318.0,489.78,490.2,489.36,490.2,1318.0
2024-08-13 12:40:00,490.2,490.2,490.2,490.2,0.0,490.2,490.2,490.2,490.2,0.0
2024-08-13 12:45:00,490.0,490.56,490.0,490.45,1509.0,490.0,490.56,490.0,490.45,1509.0
2024-08-13 12:50:00,490.91,490.91,490.91,490.91,100.0,490.91,490.91,490.91,490.91,100.0
2024-08-13 12:55:00,490.78,490.78,490.16,490.16,646.0,490.78,490.78,490.16,490.16,646.0
2024-08-13 13:00:00,490.59,490.59,490.58,490.59,100.0,490.59,490.59,490.58,490.59,100.0
2024-08-13 13:05:00,490.15,490.4,489.82,489.82,300.0,490.15,490.4,489.82,489.82,300.0
2024-08-13 13:10:00,489.63,489.63,488.85,489.5,1700.0,489.63,489.63,488.85,489.5,1700.0
2024-08-13 13:15:00,489.76,490.07,489.76,489.89,300.0,489.76,490.07,489.76,489.89,300.0
2024-08-13 13:20:00,489.89,489.89,489.89,489.89,0.0,489.89,489.89,489.89,489.89,0.0
2024-08-13 13:25:00,489.73,490.05,489.73,490.05,300.0,489.73,490.05,489.73,490.05,300.0
2024-08-13 13:30:00,489.99,490.14,489.38,489.38,1620.0,489.99,490.14,489.38,489.38,1620.0
2024-08-13 13:35:00,489.38,489.38,489.38,489.38,0.0,489.38,489.38,489.38,489.38,0.0
2024-08-13 13:40:00,489.28,489.54,489.2,489.29,600.0,489.28,489.54,489.2,489.29,600.0
2024-08-13 13:45:00,489.25,489.36,488.72,489.12,6101.0,489.25,489.36,488.72,489.12,6101.0
2024-08-13 13:50:00,489.17,489.38,488.51,489.37,1979.0,489.17,489.38,488.51,489.37,1979.0
2024-08-13 13:55:00,489.4,489.56,489.34,489.56,1300.0,489.4,489.56,489.34,489.56,1300.0
2024-08-13 14:00:00,489.68,489.68,489.38,489.52,6200.0,489.68,489.68,489.38,489.52,6200.0
2024-08-13 14:05:00,489.69,490.42,489.54,489.7,6068.0,489.69,490.42,489.54,489.7,6068.0
2024-08-13 14:10:00,489.5,489.51,489.09,489.45,7500.0,489.5,489.51,489.09,489.45,7500.0
2024-08-13 14:15:00,489.92,490.2,489.89,490.04,5216.0,489.92,490.2,489.89,490.04,5216.0
2024-08-13 14:20:00,490.14,490.22,490.0,490.19,2859.0,490.14,490.22,490.0,490.19,2859.0
2024-08-13 14:25:00,490.0,490.37,490.0,490.37,1150.0,490.0,490.37,490.0,490.37,1150.0
2024-08-13 14:30:00,490.36,490.46,490.22,490.22,1205.0,490.36,490.46,490.22,490.22,1205.0
2024-08-13 14:35:00,490.46,491.23,490.4,491.02,4834.0,490.46,491.23,490.4,491.02,4834.0
2024-08-13 14:40:00,490.85,491.0,489.42,490.94,13746.0,490.85,491.0,489.42,490.94,13746.0
2024-08-13 14:45:00,490.45,490.45,489.53,489.82,14596.0,490.45,490.45,489.53,489.82,14596.0
2024-08-13 14:50:00,489.82,490.33,489.71,490.33,1958.0,489.82,490.33,489.71,490.33,1958.0
2024-08-13 14:55:00,490.28,490.41,490.22,490.41,600.0,490.28,490.41,490.22,490.41,600.0
2024-08-13 15:00:00,490.28,490.96,490.13,490.84,1586.0,490.28,490.96,490.13,490.84,1586.0
2024-08-13 15:05:00,490.68,490.96,490.6,490.96,1009.0,490.68,490.96,490.6,490.96,1009.0
2024-08-13 15:10:00,490.79,491.27,490.79,491.05,1312.0,490.79,491.27,490.79,491.05,1312.0
2024-08-13 15:15:00,491.21,491.21,490.59,490.73,4882.0,491.21,491.21,490.59,490.73,4882.0
2024-08-13 15:20:00,490.58,491.59,490.57,491.5,1300.0,490.58,491.59,490.57,491.5,1300.0
2024-08-13 15:25:00,491.38,491.42,491.25,491.37,1071.0,491.38,491.42,491.25,491.37,1071.0
2024-08-13 15:30:00,491.6,491.6,490.65,490.84,1312.0,491.6,491.6,490.65,490.84,1312.0
2024-08-13 15:35:00,490.72,490.72,489.97,489.98,2942.0,490.72,490.72,489.97,489.98,2942.0
2024-08-13 15:40:00,489.81,490.08,489.52,489.82,3916.0,489.81,490.08,489.52,489.82,3916.0
2024-08-13 15:45:00,489.82,492.08,489.7,491.66,4435.0,489.82,492.08,489.7,491.66,4435.0
2024-08-13 15:50:00,491.4,491.63,488.84,489.1,16526.0,491.4,491.63,488.84,489.1,16526.0
2024-08-13 15:55:00,489.04,489.04,487.43,487.65,27458.0,489.04,489.04,487.43,487.65,27458.0
2024-08-14 09:30:00,485.51,485.73,482.2,482.42,5579.0,485.51,485.73,482.2,482.42,5579.0
2024-08-14 09:35:00,482.32,482.32,477.2,477.2,4936.0,482.32,482.32,477.2,477.2,4936.0
2024-08-14 09:40:00,477.33,477.8,469.35,470.71,16596.0,477.33,477.8,469.35,470.71,16596.0
2024-08-14 09:45:00,470.06,476.17,466.76,474.94,10286.0,470.06,476.17,466.76,474.94,10286.0
2024-08-14 09:50:00,474.77,474.77,471.91,473.33,2796.0,474.77,474.77,471.91,473.33,2796.0
2024-08-14 09:55:00,473.08,473.08,471.42,471.49,1200.0,473.08,473.08,471.42,471.49,1200.0
2024-08-14 10:00:00,470.25,473.09,470.25,470.34,3718.0,470.25,473.09,470.25,470.34,3718.0
2024-08-14 10:05:00,471.06,471.06,469.14,469.14,4199.0,471.06,471.06,469.14,469.14,4199.0
2024-08-14 10:10:00,469.0,471.92,468.51,471.75,4572.0,469.0,471.92,468.51,471.75,4572.0
2024-08-14 10:15:00,472.29,472.7,471.02,471.05,2725.0,472.29,472.7,471.02,471.05,2725.0
2024-08-14 10:20:00,470.96,470.96,470.14,470.2,4913.0,470.96,470.96,470.14,470.2,4913.0
2024-08-14 10:25:00,469.04,470.26,469.04,470.26,1200.0,469.04,470.26,469.04,470.26,1200.0
2024-08-14 10:30:00,469.67,470.1,467.5,468.03,2532.0,469.67,470.1,467.5,468.03,2532.0
2024-08-14 10:35:00,467.58,470.68,467.58,470.27,5309.0,467.58,470.68,467.58,470.27,5309.0
2024-08-14 10:40:00,470.43,472.4,470.43,472.4,5271.0,470.43,472.4,470.43,472.4,5271.0
2024-08-14 10:45:00,472.46,472.58,471.05,471.05,3479.0,472.46,472.58,471.05,471.05,3479.0
2024-08-14 10:50:00,471.05,472.0,471.05,472.0,572.0,471.05,472.0,471.05,472.0,572.0
2024-08-14 10:55:00,472.0,473.35,471.53,472.6,8070.0,472.0,473.35,471.53,472.6,8070.0
2024-08-14 11:00:00,472.75,472.75,471.4,471.4,1400.0,472.75,472.75,471.4,471.4,1400.0
2024-08-14 11:05:00,470.25,470.93,470.25,470.93,400.0,470.25,470.93,470.25,470.93,400.0
2024-08-14 11:10:00,471.64,471.86,471.55,471.86,1328.0,471.64,471.86,471.55,471.86,1328.0
2024-08-14 11:15:00,471.55,472.18,471.55,471.56,958.0,471.55,472.18,471.55,471.56,958.0
2024-08-14 11:20:00,471.95,473.65,471.86,473.36,3153.0,471.95,473.65,471.86,473.36,3153.0
2024-08-14 11:25:00,473.86,473.94,473.19,473.6,2731.0,473.86,473.94,473.19,473.6,2731.0
2024-08-14 11:30:00,473.5,474.35,473.44,473.67,1100.0,473.5,474.35,473.44,473.67,1100.0
2024-08-14 11:35:00,473.64,473.64,473.24,473.24,526.0,473.64,473.64,473.24,473.24,526.0
2024-08-14 11:40:00,473.3,473.3,472.42,472.88,5500.0,473.3,473.3,472.42,472.88,5500.0
2024-08-14 11:45:00,472.8,473.65,472.63,473.65,4516.0,472.8,473.65,472.63,473.65,4516.0
2024-08-14 11:50:00,473.88,474.7,473.84,474.58,1027.0,473.88,474.7,473.84,474.58,1027.0
2024-08-14 11:55:00,474.64,475.5,474.32,475.21,2100.0,474.64,475.5,474.32,475.21,2100.0
2024-08-14 12:00:00,475.4,475.88,475.05,475.88,900.0,475.4,475.88,475.05,475.88,900.0
2024-08-14 12:05:00,476.0,476.62,476.0,476.05,1200.0,476.0,476.62,476.0,476.05,1200.0
2024-08-14 12:10:00,475.93,476.52,475.92,476.18,600.0,475.93,476.52,475.92,476.18,600.0
2024-08-14 12:15:00,475.99,476.25,475.85,476.25,700.0,475.99,476.25,475.85,476.25,700.0
2024-08-14 12:20:00,476.39,476.39,474.65,474.9,1500.0,476.39,476.39,474.65,474.9,1500.0
2024-08-14 12:25:00,474.5,475.48,474.49,475.48,901.0,474.5,475.48,474.49,475.48,901.0
2024-08-14 12:30:00,475.38,475.38,474.73,474.73,1669.0,475.38,475.38,474.73,474.73,1669.0
2024-08-14 12:35:00,474.68,475.27,474.68,475.27,800.0,474.68,475.27,474.68,475.27,800.0
2024-08-14 12:40:00,475.77,475.77,474.69,474.7,1100.0,475.77,475.77,474.69,474.7,1100.0
2024-08-14 12:45:00,473.97,474.42,473.63,473.75,10490.0,473.97,474.42,473.63,473.75,10490.0
2024-08-14 12:50:00,473.52,474.52,473.51,474.52,1249.0,473.52,474.52,473.51,474.52,1249.0
2024-08-14 12:55:00,474.52,474.91,474.44,474.72,975.0,474.52,474.91,474.44,474.72,975.0
2024-08-14 13:00:00,474.5,474.92,474.45,474.73,1925.0,474.5,474.92,474.45,474.73,1925.0
2024-08-14 13:05:00,475.02,475.34,474.68,474.94,900.0,475.02,475.34,474.68,474.94,900.0
2024-08-14 13:10:00,474.66,474.66,473.7,473.98,2323.0,474.66,474.66,473.7,473.98,2323.0
2024-08-14 13:15:00,474.6,474.82,474.44,474.47,1015.0,474.6,474.82,474.44,474.47,1015.0
2024-08-14 13:20:00,474.65,474.65,474.3,474.57,1400.0,474.65,474.65,474.3,474.57,1400.0
2024-08-14 13:25:00,474.22,474.55,473.77,473.78,4150.0,474.22,474.55,473.77,473.78,4150.0
2024-08-14 13:30:00,473.78,474.07,473.71,474.07,2378.0,473.78,474.07,473.71,474.07,2378.0
2024-08-14 13:35:00,473.37,474.54,473.37,474.2,1600.0,473.37,474.54,473.37,474.2,1600.0
2024-08-14 13:40:00,473.98,474.54,473.98,474.15,1200.0,473.98,474.54,473.98,474.15,1200.0
2024-08-14 13:45:00,474.43,474.9,474.28,474.67,1483.0,474.43,474.9,474.28,474.67,1483.0
2024-08-14 13:50:00,474.75,475.23,474.75,475.22,1800.0,474.75,475.23,474.75,475.22,1800.0
2024-08-14 13:55:00,475.17,475.36,474.99,475.28,2522.0,475.17,475.36,474.99,475.28,2522.0
2024-08-14 14:00:00,475.18,475.18,474.74,475.01,998.0,475.18,475.18,474.74,475.01,998.0
2024-08-14 14:05:00,474.65,474.94,474.64,474.9,2031.0,474.65,474.94,474.64,474.9,2031.0
2024-08-14 14:10:00,475.06,475.15,474.95,475.04,679.0,475.06,475.15,474.95,475.04,679.0
2024-08-14 14:15:00,474.94,475.15,474.55,474.55,2892.0,474.94,475.15,474.55,474.55,2892.0
2024-08-14 14:20:00,474.79,474.79,474.72,474.76,700.0,474.79,474.79,474.72,474.76,700.0
2024-08-14 14:25:00,474.79,474.99,474.47,474.54,3606.0,474.79,474.99,474.47,474.54,3606.0
2024-08-14 14:30:00,474.37,474.69,474.36,474.53,1000.0,474.37,474.69,474.36,474.53,1000.0
2024-08-14 14:35:00,474.64,475.23,474.5,475.23,1200.0,474.64,475.23,474.5,475.23,1200.0
2024-08-14 14:40:00,475.4,475.4,475.15,475.28,300.0,475.4,475.4,475.15,475.28,300.0
2024-08-14 14:45:00,474.93,475.11,474.56,474.61,1600.0,474.93,475.11,474.56,474.61,1600.0
2024-08-14 14:50:00,474.54,474.65,474.48,474.48,800.0,474.54,474.65,474.48,474.48,800.0
2024-08-14 14:55:00,474.81,475.03,474.81,475.03,908.0,474.81,475.03,474.81,475.03,908.0
2024-08-14 15:00:00,474.95,474.99,474.3,474.61,3452.0,474.95,474.99,474.3,474.61,3452.0
2024-08-14 15:05:00,474.41,474.88,474.3,474.88,1000.0,474.41,474.88,474.3,474.88,1000.0
2024-08-14 15:10:00,474.6,474.6,473.96,473.96,802.0,474.6,474.6,473.96,473.96,802.0
2024-08-14 15:15:00,473.83,474.56,473.83,474.56,1825.0,473.83,474.56,473.83,474.56,1825.0
2024-08-14 15:20:00,474.23,474.54,473.72,473.92,1208.0,474.23,474.54,473.72,473.92,1208.0
2024-08-14 15:25:00,473.75,475.0,473.75,474.2,6509.0,473.75,475.0,473.75,474.2,6509.0
2024-08-14 15:30:00,473.69,473.78,472.84,473.17,5304.0,473.69,473.78,472.84,473.17,5304.0
2024-08-14 15:35:00,473.17,473.98,472.64,473.98,7829.0,473.17,473.98,472.64,473.98,7829.0
2024-08-14 15:40:00,473.93,475.09,473.93,474.64,6825.0,473.93,475.09,473.93,474.64,6825.0
2024-08-14 15:45:00,474.65,475.29,474.44,474.69,9967.0,474.65,475.29,474.44,474.69,9967.0
2024-08-14 15:50:00,475.04,475.88,474.48,475.49,5512.0,475.04,475.88,474.48,475.49,5512.0
2024-08-14 15:55:00,475.29,475.63,474.21,474.55,18446.0,475.29,475.63,474.21,474.55,18446.0
2024-08-15 09:30:00,479.85,488.9,479.42,488.19,16580.0,479.85,488.9,479.42,488.19,16580.0
2024-08-15 09:35:00,485.66,491.3,484.46,484.46,5580.0,485.66,491.3,484.46,484.46,5580.0
2024-08-15 09:40:00,485.0,485.0,481.55,481.76,2100.0,485.0,485.0,481.55,481.76,2100.0
2024-08-15 09:45:00,480.71,482.9,480.71,482.11,600.0,480.71,482.9,480.71,482.11,600.0
2024-08-15 09:50:00,481.09,483.91,480.45,480.45,4971.0,481.09,483.91,480.45,480.45,4971.0
2024-08-15 09:55:00,480.1,480.1,477.95,478.6,900.0,480.1,480.1,477.95,478.6,900.0
2024-08-15 10:00:00,479.5,481.0,478.54,480.0,5222.0,479.5,481.0,478.54,480.0,5222.0
2024-08-15 10:05:00,479.4,480.15,479.36,479.54,1100.0,479.4,480.15,479.36,479.54,1100.0
2024-08-15 10:10:00,479.88,480.89,479.73,480.02,2282.0,479.88,480.89,479.73,480.02,2282.0
2024-08-15 10:15:00,480.01,480.27,479.17,479.74,2610.0,480.01,480.27,479.17,479.74,2610.0
2024-08-15 10:20:00,479.61,479.61,478.12,478.77,6781.0,479.61,479.61,478.12,478.77,6781.0
2024-08-15 10:25:00,478.78,479.0,478.34,478.69,5437.0,478.78,479.0,478.34,478.69,5437.0
2024-08-15 10:30:00,479.1,479.24,477.24,477.24,6773.0,479.1,479.24,477.24,477.24,6773.0
2024-08-15 10:35:00,476.94,477.46,476.26,476.97,6329.0,476.94,477.46,476.26,476.97,6329.0
2024-08-15 10:40:00,476.96,477.75,475.92,475.93,6387.0,476.96,477.75,475.92,475.93,6387.0
2024-08-15 10:45:00,475.48,475.49,474.29,474.35,2537.0,475.48,475.49,474.29,474.35,2537.0
2024-08-15 10:50:00,474.64,475.43,474.18,474.38,5936.0,474.64,475.43,474.18,474.38,5936.0
2024-08-15 10:55:00,474.68,475.58,474.68,475.47,5884.0,474.68,475.58,474.68,475.47,5884.0
2024-08-15 11:00:00,475.47,477.51,475.46,476.38,2290.0,475.47,477.51,475.46,476.38,2290.0
2024-08-15 11:05:00,476.41,477.87,475.78,477.24,11971.0,476.41,477.87,475.78,477.24,11971.0
2024-08-15 11:10:00,476.86,478.51,476.66,478.5,3358.0,476.86,478.51,476.66,478.5,3358.0
2024-08-15 11:15:00,479.7,482.23,479.12,482.1,6239.0,479.7,482.23,479.12,482.1,6239.0
2024-08-15 11:20:00,482.87,487.04,481.71,484.39,17080.0,482.87,487.04,481.71,484.39,17080.0
2024-08-15 11:25:00,485.47,485.87,482.38,482.44,7597.0,485.47,485.87,482.38,482.44,7597.0
2024-08-15 11:30:00,483.32,485.65,483.27,485.56,1190.0,483.32,485.65,483.27,485.56,1190.0
2024-08-15 11:35:00,485.15,485.17,482.93,483.52,4203.0,485.15,485.17,482.93,483.52,4203.0
2024-08-15 11:40:00,484.0,484.22,483.18,483.39,1093.0,484.0,484.22,483.18,483.39,1093.0
2024-08-15 11:45:00,483.56,484.16,483.56,484.05,1300.0,483.56,484.16,483.56,484.05,1300.0
2024-08-15 11:50:00,483.65,483.65,482.57,482.91,700.0,483.65,483.65,482.57,482.91,700.0
2024-08-15 11:55:00,482.3,482.63,481.99,482.07,400.0,482.3,482.63,481.99,482.07,400.0
2024-08-15 12:00:00,481.96,483.22,481.92,482.28,833.0,481.96,483.22,481.92,482.28,833.0
2024-08-15 12:05:00,482.23,483.32,481.89,483.02,1843.0,482.23,483.32,481.89,483.02,1843.0
2024-08-15 12:10:00,483.34,483.42,481.55,481.55,1122.0,483.34,483.42,481.55,481.55,1122.0
2024-08-15 12:15:00,483.02,483.89,483.01,483.89,409.0,483.02,483.89,483.01,483.89,409.0
2024-08-15 12:20:00,483.8,483.98,483.8,483.98,200.0,483.8,483.98,483.8,483.98,200.0
2024-08-15 12:25:00,483.01,483.01,482.81,482.81,451.0,483.01,483.01,482.81,482.81,451.0
2024-08-15 12:30:00,483.25,483.93,482.82,482.85,2325.0,483.25,483.93,482.82,482.85,2325.0
2024-08-15 12:35:00,483.24,484.03,483.23,483.83,2147.0,483.24,484.03,483.23,483.83,2147.0
2024-08-15 12:40:00,483.68,484.04,482.91,483.04,6939.0,483.68,484.04,482.91,483.04,6939.0
2024-08-15 12:45:00,482.97,483.27,482.33,482.51,1200.0,482.97,483.27,482.33,482.51,1200.0
2024-08-15 12:50:00,482.44,483.95,482.44,483.95,1396.0,482.44,483.95,482.44,483.95,1396.0
2024-08-15 12:55:00,483.55,484.11,483.55,484.11,500.0,483.55,484.11,483.55,484.11,500.0
2024-08-15 13:00:00,483.88,484.09,483.66,483.67,300.0,483.88,484.09,483.66,483.67,300.0
2024-08-15 13:05:00,483.25,484.45,483.25,483.89,6222.0,483.25,484.45,483.25,483.89,6222.0
2024-08-15 13:10:00,484.21,484.8,483.91,483.92,1200.0,484.21,484.8,483.91,483.92,1200.0
2024-08-15 13:15:00,484.06,484.59,483.91,484.59,1600.0,484.06,484.59,483.91,484.59,1600.0
2024-08-15 13:20:00,484.5,485.53,484.5,485.53,1200.0,484.5,485.53,484.5,485.53,1200.0
2024-08-15 13:25:00,485.7,485.7,484.85,484.98,2903.0,485.7,485.7,484.85,484.98,2903.0
2024-08-15 13:30:00,485.38,485.38,485.24,485.25,600.0,485.38,485.38,485.24,485.25,600.0
2024-08-15 13:35:00,485.68,486.32,485.27,486.07,3100.0,485.68,486.32,485.27,486.07,3100.0
2024-08-15 13:40:00,485.96,486.58,485.95,486.58,900.0,485.96,486.58,485.95,486.58,900.0
2024-08-15 13:45:00,487.07,487.13,486.67,487.12,1050.0,487.07,487.13,486.67,487.12,1050.0
2024-08-15 13:50:00,487.14,487.44,485.99,486.21,2831.0,487.14,487.44,485.99,486.21,2831.0
2024-08-15 13:55:00,486.0,486.25,485.58,485.58,1607.0,486.0,486.25,485.58,485.58,1607.0
2024-08-15 14:00:00,485.56,486.04,485.34,485.81,1836.0,485.56,486.04,485.34,485.81,1836.0
2024-08-15 14:05:00,485.8,486.22,485.62,485.77,2600.0,485.8,486.22,485.62,485.77,2600.0
2024-08-15 14:10:00,485.73,486.13,485.44,485.47,3999.0,485.73,486.13,485.44,485.47,3999.0
2024-08-15 14:15:00,485.29,485.29,485.05,485.06,300.0,485.29,485.29,485.05,485.06,300.0
2024-08-15 14:20:00,485.04,485.37,484.82,485.1,4251.0,485.04,485.37,484.82,485.1,4251.0
2024-08-15 14:25:00,485.39,485.39,485.18,485.19,1300.0,485.39,485.39,485.18,485.19,1300.0
2024-08-15 14:30:00,484.99,485.26,484.45,484.63,3533.0,484.99,485.26,484.45,484.63,3533.0
2024-08-15 14:35:00,485.17,486.48,485.15,486.31,7212.0,485.17,486.48,485.15,486.31,7212.0
2024-08-15 14:40:00,486.25,486.75,485.95,485.95,2506.0,486.25,486.75,485.95,485.95,2506.0
2024-08-15 14:45:00,485.95,486.86,485.88,486.86,2100.0,485.95,486.86,485.88,486.86,2100.0
2024-08-15 14:50:00,486.76,486.91,486.07,486.1,2484.0,486.76,486.91,486.07,486.1,2484.0
2024-08-15 14:55:00,486.11,486.4,485.58,485.71,3300.0,486.11,486.4,485.58,485.71,3300.0
2024-08-15 15:00:00,485.38,485.38,485.23,485.24,1000.0,485.38,485.38,485.23,485.24,1000.0
2024-08-15 15:05:00,485.0,485.2,484.28,484.63,2000.0,485.0,485.2,484.28,484.63,2000.0
2024-08-15 15:10:00,484.66,484.89,484.56,484.56,1516.0,484.66,484.89,484.56,484.56,1516.0
2024-08-15 15:15:00,484.53,484.85,484.3,484.6,1350.0,484.53,484.85,484.3,484.6,1350.0
2024-08-15 15:20:00,484.82,485.46,484.59,485.38,2225.0,484.82,485.46,484.59,485.38,2225.0
2024-08-15 15:25:00,485.18,485.92,485.16,485.92,1400.0,485.18,485.92,485.16,485.92,1400.0
2024-08-15 15:30:00,485.92,486.07,485.66,485.8,1800.0,485.92,486.07,485.66,485.8,1800.0
2024-08-15 15:35:00,485.7,486.15,485.7,485.88,4695.0,485.7,486.15,485.7,485.88,4695.0
2024-08-15 15:40:00,486.07,486.07,484.56,484.56,2884.0,486.07,486.07,484.56,484.56,2884.0
2024-08-15 15:45:00,484.56,484.64,483.82,483.97,4478.0,484.56,484.64,483.82,483.97,4478.0
2024-08-15 15:50:00,483.56,485.26,483.22,485.04,12649.0,483.56,485.26,483.22,485.04,12649.0
2024-08-15 15:55:00,485.29,485.88,484.2,485.35,16433.0,485.29,485.88,484.2,485.35,16433.0
2024-08-16 09:30:00,481.53,483.9,479.72,480.21,28249.0,481.53,483.9,479.72,480.21,28249.0
2024-08-16 09:35:00,481.26,482.18,481.26,481.68,1263.0,481.26,482.18,481.26,481.68,1263.0
2024-08-16 09:40:00,481.75,484.46,480.79,483.64,1612.0,481.75,484.46,480.79,483.64,1612.0
2024-08-16 09:45:00,481.6,482.68,480.85,480.85,1200.0,481.6,482.68,480.85,480.85,1200.0
2024-08-16 09:50:00,481.69,482.0,481.61,481.73,1100.0,481.69,482.0,481.61,481.73,1100.0
2024-08-16 09:55:00,480.25,482.32,480.25,481.49,2906.0,480.25,482.32,480.25,481.49,2906.0
2024-08-16 10:00:00,482.08,484.14,482.08,484.14,2811.0,482.08,484.14,482.08,484.14,2811.0
2024-08-16 10:05:00,481.7,482.34,481.64,481.73,800.0,481.7,482.34,481.64,481.73,800.0
2024-08-16 10:10:00,482.6,484.39,482.6,484.39,1037.0,482.6,484.39,482.6,484.39,1037.0
2024-08-16 10:15:00,484.85,487.2,484.32,486.6,4705.0,484.85,487.2,484.32,486.6,4705.0
2024-08-16 10:20:00,486.69,487.93,485.92,487.1,8779.0,486.69,487.93,485.92,487.1,8779.0
2024-08-16 10:25:00,485.92,487.07,485.91,486.46,3041.0,485.92,487.07,485.91,486.46,3041.0
2024-08-16 10:30:00,487.15,488.73,486.83,487.6,16014.0,487.15,488.73,486.83,487.6,16014.0
2024-08-16 10:35:00,488.19,489.09,487.18,489.09,4551.0,488.19,489.09,487.18,489.09,4551.0
2024-08-16 10:40:00,488.88,488.93,487.71,488.15,6731.0,488.88,488.93,487.71,488.15,6731.0
2024-08-16 10:45:00,489.0,489.25,488.99,489.01,1593.0,489.0,489.25,488.99,489.01,1593.0
2024-08-16 10:50:00,489.25,491.27,489.25,490.25,4336.0,489.25,491.27,489.25,490.25,4336.0
2024-08-16 10:55:00,490.6,491.05,489.16,489.69,3069.0,490.6,491.05,489.16,489.69,3069.0
2024-08-16 11:00:00,489.38,489.38,489.38,489.38,100.0,489.38,489.38,489.38,489.38,100.0
2024-08-16 11:05:00,489.32,489.64,487.43,487.66,5644.0,489.32,489.64,487.43,487.66,5644.0
2024-08-16 11:10:00,487.25,488.11,487.24,487.31,1656.0,487.25,488.11,487.24,487.31,1656.0
2024-08-16 11:15:00,488.13,488.66,487.8,487.89,2503.0,488.13,488.66,487.8,487.89,2503.0
2024-08-16 11:20:00,487.76,488.66,487.45,488.57,2261.0,487.76,488.66,487.45,488.57,2261.0
2024-08-16 11:25:00,488.7,489.58,488.7,489.13,1675.0,488.7,489.58,488.7,489.13,1675.0
2024-08-16 11:30:00,489.28,489.31,489.27,489.31,545.0,489.28,489.31,489.27,489.31,545.0
2024-08-16 11:35:00,490.04,490.83,490.04,490.54,2900.0,490.04,490.83,490.04,490.54,2900.0
2024-08-16 11:40:00,490.49,491.61,489.88,491.29,8894.0,490.49,491.61,489.88,491.29,8894.0
2024-08-16 11:45:00,491.65,491.99,491.47,491.99,1401.0,491.65,491.99,491.47,491.99,1401.0
2024-08-16 11:50:00,491.58,492.07,491.52,492.07,2500.0,491.58,492.07,491.52,492.07,2500.0
2024-08-16 11:55:00,491.73,492.08,491.38,491.97,3551.0,491.73,492.08,491.38,491.97,3551.0
2024-08-16 12:00:00,491.97,492.07,491.38,491.81,2699.0,491.97,492.07,491.38,491.81,2699.0
2024-08-16 12:05:00,491.92,492.7,491.91,492.51,1105.0,491.92,492.7,491.91,492.51,1105.0
2024-08-16 12:10:00,492.38,492.89,492.37,492.89,1221.0,492.38,492.89,492.37,492.89,1221.0
2024-08-16 12:15:00,492.89,492.89,492.89,492.89,0.0,492.89,492.89,492.89,492.89,0.0
2024-08-16 12:20:00,492.66,492.76,492.42,492.53,921.0,492.66,492.76,492.42,492.53,921.0
2024-08-16 12:25:00,492.59,492.59,492.45,492.46,418.0,492.59,492.59,492.45,492.46,418.0
2024-08-16 12:30:00,492.49,493.28,492.21,492.57,4420.0,492.49,493.28,492.21,492.57,4420.0
2024-08-16 12:35:00,492.53,492.68,492.53,492.68,912.0,492.53,492.68,492.53,492.68,912.0
2024-08-16 12:40:00,492.68,492.8,492.1,492.46,4389.0,492.68,492.8,492.1,492.46,4389.0
2024-08-16 12:45:00,492.86,492.86,492.86,492.86,100.0,492.86,492.86,492.86,492.86,100.0
2024-08-16 12:50:00,492.5,492.93,492.5,492.91,300.0,492.5,492.93,492.5,492.91,300.0
2024-08-16 12:55:00,493.25,493.89,492.98,493.89,3624.0,493.25,493.89,492.98,493.89,3624.0
2024-08-16 13:00:00,494.63,494.72,494.0,494.55,7114.0,494.63,494.72,494.0,494.55,7114.0
2024-08-16 13:05:00,494.55,494.55,493.06,493.28,4300.0,494.55,494.55,493.06,493.28,4300.0
2024-08-16 13:10:00,492.89,493.59,492.88,493.59,400.0,492.89,493.59,492.88,493.59,400.0
2024-08-16 13:15:00,493.44,494.28,493.44,494.28,3400.0,493.44,494.28,493.44,494.28,3400.0
2024-08-16 13:20:00,494.5,494.64,493.87,494.64,4660.0,494.5,494.64,493.87,494.64,4660.0
2024-08-16 13:25:00,494.32,494.63,494.02,494.54,2117.0,494.32,494.63,494.02,494.54,2117.0
2024-08-16 13:30:00,494.56,494.56,493.72,493.83,2120.0,494.56,494.56,493.72,493.83,2120.0
2024-08-16 13:35:00,493.91,494.33,493.59,494.33,2285.0,493.91,494.33,493.59,494.33,2285.0
2024-08-16 13:40:00,493.82,493.85,493.4,493.4,700.0,493.82,493.85,493.4,493.4,700.0
2024-08-16 13:45:00,493.6,493.6,493.6,493.6,100.0,493.6,493.6,493.6,493.6,100.0
2024-08-16 13:50:00,493.22,493.28,492.98,492.98,568.0,493.22,493.28,492.98,492.98,568.0
2024-08-16 13:55:00,493.05,493.66,493.05,493.66,1729.0,493.05,493.66,493.05,493.66,1729.0
2024-08-16 14:00:00,493.56,493.63,493.55,493.55,300.0,493.56,493.63,493.55,493.55,300.0
2024-08-16 14:05:00,493.55,493.82,493.54,493.62,302.0,493.55,493.82,493.54,493.62,302.0
2024-08-16 14:10:00,493.44,493.44,493.38,493.38,200.0,493.44,493.44,493.38,493.38,200.0
2024-08-16 14:15:00,493.48,493.55,493.03,493.16,2368.0,493.48,493.55,493.03,493.16,2368.0
2024-08-16 14:20:00,493.02,493.47,493.02,493.16,825.0,493.02,493.47,493.02,493.16,825.0
2024-08-16 14:25:00,493.14,493.34,492.79,492.97,2175.0,493.14,493.34,492.79,492.97,2175.0
2024-08-16 14:30:00,492.96,493.44,492.88,493.44,1800.0,492.96,493.44,492.88,493.44,1800.0
2024-08-16 14:35:00,493.45,493.63,493.44,493.63,300.0,493.45,493.63,493.44,493.63,300.0
2024-08-16 14:40:00,493.52,493.7,493.52,493.56,500.0,493.52,493.7,493.52,493.56,500.0
2024-08-16 14:45:00,493.75,493.76,493.72,493.72,200.0,493.75,493.76,493.72,493.72,200.0
2024-08-16 14:50:00,493.91,494.67,493.65,494.67,1364.0,493.91,494.67,493.65,494.67,1364.0
2024-08-16 14:55:00,494.47,494.88,494.36,494.88,3321.0,494.47,494.88,494.36,494.88,3321.0
2024-08-16 15:00:00,494.67,494.76,494.15,494.15,2000.0,494.67,494.76,494.15,494.15,2000.0
2024-08-16 15:05:00,493.88,494.2,493.62,493.99,704.0,493.88,494.2,493.62,493.99,704.0
2024-08-16 15:10:00,494.1,495.63,493.74,495.63,2973.0,494.1,495.63,493.74,495.63,2973.0
2024-08-16 15:15:00,495.15,495.15,494.7,494.71,1508.0,495.15,495.15,494.7,494.71,1508.0
2024-08-16 15:20:00,494.7,494.7,493.01,493.01,4355.0,494.7,494.7,493.01,493.01,4355.0
2024-08-16 15:25:00,493.19,493.22,492.22,492.22,3566.0,493.19,493.22,492.22,492.22,3566.0
2024-08-16 15:30:00,491.98,492.83,491.72,492.59,4307.0,491.98,492.83,491.72,492.59,4307.0
2024-08-16 15:35:00,492.96,493.21,492.52,493.21,2040.0,492.96,493.21,492.52,493.21,2040.0
2024-08-16 15:40:00,493.21,493.33,493.11,493.22,1494.0,493.21,493.33,493.11,493.22,1494.0
2024-08-16 15:45:00,493.34,493.93,492.55,492.56,11858.0,493.34,493.93,492.55,492.56,11858.0
2024-08-16 15:50:00,492.29,492.91,491.32,492.03,19668.0,492.29,492.91,491.32,492.03,19668.0
2024-08-16 15:55:00,492.48,493.06,492.02,492.51,22838.0,492.48,493.06,492.02,492.51,22838.0
2024-08-19 09:30:00,493.8,498.23,493.8,498.23,4415.0,493.8,498.23,493.8,498.23,4415.0
2024-08-19 09:35:00,496.87,498.34,496.86,498.34,200.0,496.87,498.34,496.86,498.34,200.0
2024-08-19 09:40:00,497.91,497.91,493.36,493.36,1706.0,497.91,497.91,493.36,493.36,1706.0
2024-08-19 09:45:00,493.91,493.91,491.41,491.53,1100.0,493.91,493.91,491.41,491.53,1100.0
2024-08-19 09:50:00,491.43,491.61,490.46,491.25,2325.0,491.43,491.61,490.46,491.25,2325.0
2024-08-19 09:55:00,490.53,492.12,489.42,492.12,898.0,490.53,492.12,489.42,492.12,898.0
2024-08-19 10:00:00,492.38,492.8,491.94,491.94,400.0,492.38,492.8,491.94,491.94,400.0
2024-08-19 10:05:00,491.9,493.05,490.82,490.85,2293.0,491.9,493.05,490.82,490.85,2293.0
2024-08-19 10:10:00,489.43,489.43,489.43,489.43,100.0,489.43,489.43,489.43,489.43,100.0
2024-08-19 10:15:00,489.69,490.83,489.62,489.62,1300.0,489.69,490.83,489.62,489.62,1300.0
2024-08-19 10:20:00,490.65,491.46,490.51,491.36,1325.0,490.65,491.46,490.51,491.36,1325.0
2024-08-19 10:25:00,491.39,491.51,490.81,491.47,700.0,491.39,491.51,490.81,491.47,700.0
2024-08-19 10:30:00,491.93,492.0,491.27,491.73,2100.0,491.93,492.0,491.27,491.73,2100.0
2024-08-19 10:35:00,491.72,491.83,491.72,491.83,317.0,491.72,491.83,491.72,491.83,317.0
2024-08-19 10:40:00,491.83,491.83,491.83,491.83,0.0,491.83,491.83,491.83,491.83,0.0
2024-08-19 10:45:00,491.24,491.31,490.85,491.25,1552.0,491.24,491.31,490.85,491.25,1552.0
2024-08-19 10:50:00,491.48,491.51,491.48,491.51,300.0,491.48,491.51,491.48,491.51,300.0
2024-08-19 10:55:00,491.58,491.58,490.48,490.85,1431.0,491.58,491.58,490.48,490.85,1431.0
2024-08-19 11:00:00,490.71,491.78,490.67,491.72,2454.0,490.71,491.78,490.67,491.72,2454.0
2024-08-19 11:05:00,491.65,491.8,491.24,491.8,600.0,491.65,491.8,491.24,491.8,600.0
2024-08-19 11:10:00,491.7,492.47,491.7,492.2,1696.0,491.7,492.47,491.7,492.2,1696.0
2024-08-19 11:15:00,492.28,492.28,492.28,492.28,100.0,492.28,492.28,492.28,492.28,100.0
2024-08-19 11:20:00,492.74,492.74,492.73,492.74,150.0,492.74,492.74,492.73,492.74,150.0
2024-08-19 11:25:00,492.4,493.35,492.4,492.84,1360.0,492.4,493.35,492.4,492.84,1360.0
2024-08-19 11:30:00,493.19,493.78,493.19,493.29,1200.0,493.19,493.78,493.19,493.29,1200.0
2024-08-19 11:35:00,494.08,494.08,493.29,493.72,728.0,494.08,494.08,493.29,493.72,728.0
2024-08-19 11:40:00,494.06,494.26,494.06,494.26,700.0,494.06,494.26,494.06,494.26,700.0
2024-08-19 11:45:00,494.28,494.83,493.99,493.99,404.0,494.28,494.83,493.99,493.99,404.0
2024-08-19 11:50:00,493.84,494.18,493.84,494.18,200.0,493.84,494.18,493.84,494.18,200.0
2024-08-19 11:55:00,493.94,493.94,493.11,493.2,1546.0,493.94,493.94,493.11,493.2,1546.0
2024-08-19 12:00:00,493.2,493.2,493.19,493.2,100.0,493.2,493.2,493.19,493.2,100.0
2024-08-19 12:05:00,493.52,493.71,493.42,493.42,1100.0,493.52,493.71,493.42,493.42,1100.0
2024-08-19 12:10:00,493.15,493.38,493.15,493.38,604.0,493.15,493.38,493.15,493.38,604.0
2024-08-19 12:15:00,493.12,493.69,493.12,493.69,600.0,493.12,493.69,493.12,493.69,600.0
2024-08-19 12:20:00,493.27,493.47,493.05,493.28,1941.0,493.27,493.47,493.05,493.28,1941.0
2024-08-19 12:25:00,493.17,493.74,492.81,493.74,2283.0,493.17,493.74,492.81,493.74,2283.0
2024-08-19 12:30:00,493.22,493.56,493.03,493.13,1899.0,493.22,493.56,493.03,493.13,1899.0
2024-08-19 12:35:00,493.3,493.51,493.3,493.31,500.0,493.3,493.51,493.3,493.31,500.0
2024-08-19 12:40:00,493.25,493.84,493.03,493.84,2768.0,493.25,493.84,493.03,493.84,2768.0
2024-08-19 12:45:00,493.69,494.73,493.57,494.23,7233.0,493.69,494.73,493.57,494.23,7233.0
2024-08-19 12:50:00,494.23,494.23,493.73,494.13,3328.0,494.23,494.23,493.73,494.13,3328.0
2024-08-19 12:55:00,494.19,494.23,493.55,493.55,2250.0,494.19,494.23,493.55,493.55,2250.0
2024-08-19 13:00:00,493.91,493.91,493.65,493.77,908.0,493.91,493.91,493.65,493.77,908.0
2024-08-19 13:05:00,493.61,493.62,493.19,493.5,1014.0,493.61,493.62,493.19,493.5,1014.0
2024-08-19 13:10:00,493.56,493.56,493.07,493.31,2100.0,493.56,493.56,493.07,493.31,2100.0
2024-08-19 13:15:00,493.22,493.54,493.18,493.54,1730.0,493.22,493.54,493.18,493.54,1730.0
2024-08-19 13:20:00,493.53,493.57,493.12,493.27,1215.0,493.53,493.57,493.12,493.27,1215.0
2024-08-19 13:25:00,492.95,492.95,492.74,492.74,600.0,492.95,492.95,492.74,492.74,600.0
2024-08-19 13:30:00,492.27,492.71,492.27,492.56,400.0,492.27,492.71,492.27,492.56,400.0
2024-08-19 13:35:00,492.46,492.88,492.45,492.88,981.0,492.46,492.88,492.45,492.88,981.0
2024-08-19 13:40:00,492.98,492.98,492.88,492.93,317.0,492.98,492.98,492.88,492.93,317.0
2024-08-19 13:45:00,493.16,493.17,493.16,493.17,300.0,493.16,493.17,493.16,493.17,300.0
2024-08-19 13:50:00,493.22,493.22,492.92,493.21,1003.0,493.22,493.22,492.92,493.21,1003.0
2024-08-19 13:55:00,493.22,493.57,493.22,493.32,1690.0,493.22,493.57,493.22,493.32,1690.0
2024-08-19 14:00:00,492.64,492.64,492.64,492.64,100.0,492.64,492.64,492.64,492.64,100.0
2024-08-19 14:05:00,492.79,492.96,492.66,492.96,1241.0,492.79,492.96,492.66,492.96,1241.0
2024-08-19 14:10:00,492.82,492.82,492.82,492.82,100.0,492.82,492.82,492.82,492.82,100.0
2024-08-19 14:15:00,492.93,493.21,492.89,493.01,1376.0,492.93,493.21,492.89,493.01,1376.0
2024-08-19 14:20:00,493.03,493.25,493.02,493.25,474.0,493.03,493.25,493.02,493.25,474.0
2024-08-19 14:25:00,492.76,492.76,492.32,492.33,1112.0,492.76,492.76,492.32,492.33,1112.0
2024-08-19 14:30:00,492.19,492.79,492.18,492.79,501.0,492.19,492.79,492.18,492.79,501.0
2024-08-19 14:35:00,492.72,492.87,492.34,492.87,2014.0,492.72,492.87,492.34,492.87,2014.0
2024-08-19 14:40:00,492.9,493.71,492.68,493.17,5664.0,492.9,493.71,492.68,493.17,5664.0
2024-08-19 14:45:00,493.14,493.14,493.0,493.0,225.0,493.14,493.14,493.0,493.0,225.0
2024-08-19 14:50:00,493.06,493.19,492.89,493.07,1400.0,493.06,493.19,492.89,493.07,1400.0
2024-08-19 14:55:00,493.12,494.0,493.0,493.76,2935.0,493.12,494.0,493.0,493.76,2935.0
2024-08-19 15:00:00,493.43,493.5,493.28,493.5,1100.0,493.43,493.5,493.28,493.5,1100.0
2024-08-19 15:05:00,493.53,493.83,493.43,493.71,1117.0,493.53,493.83,493.43,493.71,1117.0
2024-08-19 15:10:00,493.45,493.65,493.39,493.55,1725.0,493.45,493.65,493.39,493.55,1725.0
2024-08-19 15:15:00,493.69,494.11,493.69,494.11,1295.0,493.69,494.11,493.69,494.11,1295.0
2024-08-19 15:20:00,494.1,494.16,493.88,494.07,2274.0,494.1,494.16,493.88,494.07,2274.0
2024-08-19 15:25:00,494.07,494.68,494.01,494.68,1325.0,494.07,494.68,494.01,494.68,1325.0
2024-08-19 15:30:00,494.62,494.9,494.3,494.3,2797.0,494.62,494.9,494.3,494.3,2797.0
2024-08-19 15:35:00,494.4,494.41,494.04,494.41,2000.0,494.4,494.41,494.04,494.41,2000.0
2024-08-19 15:40:00,494.25,494.98,494.24,494.67,3900.0,494.25,494.98,494.24,494.67,3900.0
2024-08-19 15:45:00,494.72,495.21,494.71,494.74,4879.0,494.72,495.21,494.71,494.74,4879.0
2024-08-19 15:50:00,494.96,495.95,494.59,495.69,7989.0,494.96,495.95,494.59,495.69,7989.0
2024-08-19 15:55:00,495.99,497.14,495.79,497.11,21744.0,495.99,497.14,495.79,497.11,21744.0
2024-08-20 09:30:00,496.99,500.0,495.5,498.77,5257.0,496.99,500.0,495.5,498.77,5257.0
2024-08-20 09:35:00,498.78,501.0,498.77,500.88,700.0,498.78,501.0,498.77,500.88,700.0
2024-08-20 09:40:00,500.84,500.91,499.24,500.8,1127.0,500.84,500.91,499.24,500.8,1127.0
2024-08-20 09:45:00,499.56,503.41,499.08,501.89,1825.0,499.56,503.41,499.08,501.89,1825.0
2024-08-20 09:50:00,500.56,503.3,499.98,503.3,4834.0,500.56,503.3,499.98,503.3,4834.0
2024-08-20 09:55:00,502.65,502.71,500.97,500.97,9135.0,502.65,502.71,500.97,500.97,9135.0
2024-08-20 10:00:00,500.87,503.6,500.87,503.4,1853.0,500.87,503.6,500.87,503.4,1853.0
2024-08-20 10:05:00,503.26,503.34,501.8,503.34,840.0,503.26,503.34,501.8,503.34,840.0
2024-08-20 10:10:00,501.79,502.88,501.2,501.65,938.0,501.79,502.88,501.2,501.65,938.0
2024-08-20 10:15:00,501.21,501.21,500.02,500.02,1945.0,501.21,501.21,500.02,500.02,1945.0
2024-08-20 10:20:00,499.43,499.95,498.55,499.28,1400.0,499.43,499.95,498.55,499.28,1400.0
2024-08-20 10:25:00,499.28,499.28,499.12,499.14,499.0,499.28,499.28,499.12,499.14,499.0
2024-08-20 10:30:00,498.53,499.14,498.28,499.04,2432.0,498.53,499.14,498.28,499.04,2432.0
2024-08-20 10:35:00,499.03,500.17,498.54,498.67,4771.0,499.03,500.17,498.54,498.67,4771.0
2024-08-20 10:40:00,498.36,498.69,497.89,497.89,1800.0,498.36,498.69,497.89,497.89,1800.0
2024-08-20 10:45:00,498.2,498.92,498.2,498.79,1000.0,498.2,498.92,498.2,498.79,1000.0
2024-08-20 10:50:00,497.6,499.7,497.59,499.06,1243.0,497.6,499.7,497.59,499.06,1243.0
2024-08-20 10:55:00,498.67,498.67,498.65,498.67,300.0,498.67,498.67,498.65,498.67,300.0
2024-08-20 11:00:00,498.53,498.53,498.11,498.11,400.0,498.53,498.53,498.11,498.11,400.0
2024-08-20 11:05:00,498.11,498.11,497.0,497.76,3003.0,498.11,498.11,497.0,497.76,3003.0
2024-08-20 11:10:00,497.73,498.19,497.6,497.73,1900.0,497.73,498.19,497.6,497.73,1900.0
2024-08-20 11:15:00,497.25,498.24,497.24,497.66,2300.0,497.25,498.24,497.24,497.66,2300.0
2024-08-20 11:20:00,498.22,498.24,497.23,497.25,1500.0,498.22,498.24,497.23,497.25,1500.0
2024-08-20 11:25:00,496.61,496.61,496.22,496.22,600.0,496.61,496.61,496.22,496.22,600.0
2024-08-20 11:30:00,496.0,496.98,496.0,496.98,900.0,496.0,496.98,496.0,496.98,900.0
2024-08-20 11:35:00,497.4,497.4,496.9,497.38,2128.0,497.4,497.4,496.9,497.38,2128.0
2024-08-20 11:40:00,497.3,497.3,497.02,497.03,200.0,497.3,497.3,497.02,497.03,200.0
2024-08-20 11:45:00,497.03,497.03,497.02,497.03,100.0,497.03,497.03,497.02,497.03,100.0
2024-08-20 11:50:00,497.07,497.07,497.07,497.07,100.0,497.07,497.07,497.07,497.07,100.0
2024-08-20 11:55:00,497.07,497.07,497.07,497.07,0.0,497.07,497.07,497.07,497.07,0.0
2024-08-20 12:00:00,496.87,496.87,496.46,496.46,1000.0,496.87,496.87,496.46,496.46,1000.0
2024-08-20 12:05:00,496.27,496.54,496.2,496.2,300.0,496.27,496.54,496.2,496.2,300.0
2024-08-20 12:10:00,496.37,496.48,495.77,495.88,900.0,496.37,496.48,495.77,495.88,900.0
2024-08-20 12:15:00,495.61,495.61,495.21,495.29,1131.0,495.61,495.61,495.21,495.29,1131.0
2024-08-20 12:20:00,495.0,495.33,495.0,495.33,300.0,495.0,495.33,495.0,495.33,300.0
2024-08-20 12:25:00,495.38,496.13,495.0,496.05,1477.0,495.38,496.13,495.0,496.05,1477.0
2024-08-20 12:30:00,495.76,495.76,495.05,495.49,771.0,495.76,495.76,495.05,495.49,771.0
2024-08-20 12:35:00,495.49,495.49,495.49,495.49,0.0,495.49,495.49,495.49,495.49,0.0
2024-08-20 12:40:00,495.36,495.36,494.6,494.6,2100.0,495.36,495.36,494.6,494.6,2100.0
2024-08-20 12:45:00,494.6,494.6,494.6,494.6,100.0,494.6,494.6,494.6,494.6,100.0
2024-08-20 12:50:00,494.27,494.27,494.27,494.27,300.0,494.27,494.27,494.27,494.27,300.0
2024-08-20 12:55:00,494.18,494.28,494.08,494.09,400.0,494.18,494.28,494.08,494.09,400.0
2024-08-20 13:00:00,493.89,493.89,493.64,493.64,800.0,493.89,493.89,493.64,493.64,800.0
2024-08-20 13:05:00,493.68,494.08,493.33,494.08,1402.0,493.68,494.08,493.33,494.08,1402.0
2024-08-20 13:10:00,494.08,494.09,493.7,493.7,627.0,494.08,494.09,493.7,493.7,627.0
2024-08-20 13:15:00,493.73,493.73,493.33,493.39,500.0,493.73,493.73,493.33,493.39,500.0
2024-08-20 13:20:00,493.32,493.32,493.02,493.02,300.0,493.32,493.32,493.02,493.02,300.0
2024-08-20 13:25:00,493.02,493.02,493.02,493.02,0.0,493.02,493.02,493.02,493.02,0.0
2024-08-20 13:30:00,492.98,492.98,492.98,492.98,100.0,492.98,492.98,492.98,492.98,100.0
2024-08-20 13:35:00,492.83,492.83,492.73,492.75,738.0,492.83,492.83,492.73,492.75,738.0
2024-08-20 13:40:00,492.75,492.75,492.75,492.75,0.0,492.75,492.75,492.75,492.75,0.0
2024-08-20 13:45:00,492.94,493.16,492.94,493.16,803.0,492.94,493.16,492.94,493.16,803.0
2024-08-20 13:50:00,493.16,493.16,493.04,493.16,500.0,493.16,493.16,493.04,493.16,500.0
2024-08-20 13:55:00,493.16,493.16,493.15,493.16,200.0,493.16,493.16,493.15,493.16,200.0
2024-08-20 14:00:00,493.32,493.81,493.32,493.7,500.0,493.32,493.81,493.32,493.7,500.0
2024-08-20 14:05:00,493.7,493.7,493.7,493.7,0.0,493.7,493.7,493.7,493.7,0.0
2024-08-20 14:10:00,493.67,493.77,493.43,493.55,1432.0,493.67,493.77,493.43,493.55,1432.0
2024-08-20 14:15:00,493.96,494.42,493.96,493.96,528.0,493.96,494.42,493.96,493.96,528.0
2024-08-20 14:20:00,493.98,495.61,493.98,495.61,900.0,493.98,495.61,493.98,495.61,900.0
2024-08-20 14:25:00,494.92,495.5,494.92,495.5,600.0,494.92,495.5,494.92,495.5,600.0
2024-08-20 14:30:00,495.5,495.5,495.49,495.49,300.0,495.5,495.5,495.49,495.49,300.0
2024-08-20 14:35:00,495.8,495.8,495.45,495.46,2396.0,495.8,495.8,495.45,495.46,2396.0
2024-08-20 14:40:00,495.12,495.2,494.94,494.95,3110.0,495.12,495.2,494.94,494.95,3110.0
2024-08-20 14:45:00,494.61,495.22,494.61,494.95,800.0,494.61,495.22,494.61,494.95,800.0
2024-08-20 14:50:00,495.06,495.78,495.06,495.69,4250.0,495.06,495.78,495.06,495.69,4250.0
2024-08-20 14:55:00,495.52,495.52,494.86,494.96,2363.0,495.52,495.52,494.86,494.96,2363.0
2024-08-20 15:00:00,494.96,494.96,494.58,494.96,723.0,494.96,494.96,494.58,494.96,723.0
2024-08-20 15:05:00,494.58,494.96,494.24,494.24,700.0,494.58,494.96,494.24,494.24,700.0
2024-08-20 15:10:00,494.42,494.9,494.24,494.9,1745.0,494.42,494.9,494.24,494.9,1745.0
2024-08-20 15:15:00,494.99,495.05,494.98,495.05,400.0,494.99,495.05,494.98,495.05,400.0
2024-08-20 15:20:00,495.06,495.49,495.03,495.48,898.0,495.06,495.49,495.03,495.48,898.0
2024-08-20 15:25:00,495.29,495.31,494.08,494.68,2377.0,495.29,495.31,494.08,494.68,2377.0
2024-08-20 15:30:00,494.09,494.68,494.08,494.08,900.0,494.09,494.68,494.08,494.08,900.0
2024-08-20 15:35:00,494.08,494.67,493.86,494.63,3335.0,494.08,494.67,493.86,494.63,3335.0
2024-08-20 15:40:00,494.6,494.6,494.06,494.18,1137.0,494.6,494.6,494.06,494.18,1137.0
2024-08-20 15:45:00,494.07,494.07,493.23,493.78,5915.0,494.07,494.07,493.23,493.78,5915.0
2024-08-20 15:50:00,493.85,494.81,493.84,494.49,5883.0,493.85,494.81,493.84,494.49,5883.0
2024-08-20 15:55:00,494.61,494.61,493.25,494.01,13687.0,494.61,494.61,493.25,494.01,13687.0
2024-08-21 09:30:00,495.82,495.82,493.58,493.58,1628.0,495.82,495.82,493.58,493.58,1628.0
2024-08-21 09:35:00,495.02,497.22,495.02,495.93,915.0,495.02,497.22,495.02,495.93,915.0
2024-08-21 09:40:00,496.78,496.99,495.79,495.79,1150.0,496.78,496.99,495.79,495.79,1150.0
2024-08-21 09:45:00,495.11,495.37,493.25,493.25,1987.0,495.11,495.37,493.25,493.25,1987.0
2024-08-21 09:50:00,493.49,493.66,491.85,491.86,1060.0,493.49,493.66,491.85,491.86,1060.0
2024-08-21 09:55:00,493.06,493.33,492.98,492.98,900.0,493.06,493.33,492.98,492.98,900.0
2024-08-21 10:00:00,493.05,494.57,493.04,493.58,3100.0,493.05,494.57,493.04,493.58,3100.0
2024-08-21 10:05:00,493.58,495.17,493.48,494.39,1361.0,493.58,495.17,493.48,494.39,1361.0
2024-08-21 10:10:00,494.02,494.38,491.51,491.52,2121.0,494.02,494.38,491.51,491.52,2121.0
2024-08-21 10:15:00,491.52,491.89,491.03,491.8,920.0,491.52,491.89,491.03,491.8,920.0
2024-08-21 10:20:00,492.48,493.72,492.04,493.72,906.0,492.48,493.72,492.04,493.72,906.0
2024-08-21 10:25:00,493.13,493.5,492.87,492.87,900.0,493.13,493.5,492.87,492.87,900.0
2024-08-21 10:30:00,493.25,493.62,492.42,492.5,1651.0,493.25,493.62,492.42,492.5,1651.0
2024-08-21 10:35:00,492.94,494.7,492.94,494.69,1316.0,492.94,494.7,492.94,494.69,1316.0
2024-08-21 10:40:00,495.17,496.16,494.77,495.42,2089.0,495.17,496.16,494.77,495.42,2089.0
2024-08-21 10:45:00,495.67,495.67,493.59,493.59,1500.0,495.67,495.67,493.59,493.59,1500.0
2024-08-21 10:50:00,494.14,494.14,492.39,493.25,900.0,494.14,494.14,492.39,493.25,900.0
2024-08-21 10:55:00,492.59,493.89,492.59,493.88,500.0,492.59,493.89,492.59,493.88,500.0
2024-08-21 11:00:00,493.62,494.48,493.62,494.48,1300.0,493.62,494.48,493.62,494.48,1300.0
2024-08-21 11:05:00,494.66,494.66,494.6,494.61,400.0,494.66,494.66,494.6,494.61,400.0
2024-08-21 11:10:00,493.96,496.47,493.96,496.47,3099.0,493.96,496.47,493.96,496.47,3099.0
2024-08-21 11:15:00,495.92,495.92,494.95,495.01,1352.0,495.92,495.92,494.95,495.01,1352.0
2024-08-21 11:20:00,495.11,495.33,494.31,494.31,1300.0,495.11,495.33,494.31,494.31,1300.0
2024-08-21 11:25:00,494.43,494.7,494.43,494.43,600.0,494.43,494.7,494.43,494.43,600.0
2024-08-21 11:30:00,494.04,494.26,493.5,493.5,1700.0,494.04,494.26,493.5,493.5,1700.0
2024-08-21 11:35:00,493.5,494.68,493.49,494.0,1200.0,493.5,494.68,493.49,494.0,1200.0
2024-08-21 11:40:00,493.91,494.01,493.75,494.01,1500.0,493.91,494.01,493.75,494.01,1500.0
2024-08-21 11:45:00,493.62,493.66,493.1,493.42,1400.0,493.62,493.66,493.1,493.42,1400.0
2024-08-21 11:50:00,493.22,493.32,492.86,492.95,700.0,493.22,493.32,492.86,492.95,700.0
2024-08-21 11:55:00,493.22,493.22,492.5,492.7,700.0,493.22,493.22,492.5,492.7,700.0
2024-08-21 12:00:00,492.68,492.92,492.6,492.6,1000.0,492.68,492.92,492.6,492.6,1000.0
2024-08-21 12:05:00,492.87,492.87,492.49,492.81,700.0,492.87,492.87,492.49,492.81,700.0
2024-08-21 12:10:00,492.81,493.13,492.81,493.12,900.0,492.81,493.13,492.81,493.12,900.0
2024-08-21 12:15:00,492.68,492.94,492.38,492.64,2339.0,492.68,492.94,492.38,492.64,2339.0
2024-08-21 12:20:00,492.64,492.96,492.2,492.2,900.0,492.64,492.96,492.2,492.2,900.0
2024-08-21 12:25:00,492.6,492.6,492.19,492.41,800.0,492.6,492.6,492.19,492.41,800.0
2024-08-21 12:30:00,492.25,492.76,492.0,492.69,1610.0,492.25,492.76,492.0,492.69,1610.0
2024-08-21 12:35:00,492.67,492.67,492.32,492.32,600.0,492.67,492.67,492.32,492.32,600.0
2024-08-21 12:40:00,492.65,492.87,492.42,492.77,1140.0,492.65,492.87,492.42,492.77,1140.0
2024-08-21 12:45:00,492.8,493.21,492.77,493.08,800.0,492.8,493.21,492.77,493.08,800.0
2024-08-21 12:50:00,493.08,493.47,492.82,493.27,1589.0,493.08,493.47,492.82,493.27,1589.0
2024-08-21 12:55:00,493.65,493.65,493.47,493.58,3895.0,493.65,493.65,493.47,493.58,3895.0
2024-08-21 13:00:00,493.6,493.61,493.34,493.34,500.0,493.6,493.61,493.34,493.34,500.0
2024-08-21 13:05:00,493.61,493.61,493.25,493.44,1300.0,493.61,493.61,493.25,493.44,1300.0
2024-08-21 13:10:00,493.44,494.17,493.44,493.68,2961.0,493.44,494.17,493.44,493.68,2961.0
2024-08-21 13:15:00,493.59,493.93,493.35,493.76,1302.0,493.59,493.93,493.35,493.76,1302.0
2024-08-21 13:20:00,494.09,494.36,494.03,494.33,1700.0,494.09,494.36,494.03,494.33,1700.0
2024-08-21 13:25:00,494.33,494.33,493.78,493.78,1801.0,494.33,494.33,493.78,493.78,1801.0
2024-08-21 13:30:00,493.75,494.43,493.67,494.43,1000.0,493.75,494.43,493.67,494.43,1000.0
2024-08-21 13:35:00,494.45,494.51,494.4,494.5,400.0,494.45,494.51,494.4,494.5,400.0
2024-08-21 13:40:00,494.5,494.65,494.04,494.65,1300.0,494.5,494.65,494.04,494.65,1300.0
2024-08-21 13:45:00,494.61,494.91,494.6,494.87,1700.0,494.61,494.91,494.6,494.87,1700.0
2024-08-21 13:50:00,494.39,494.91,494.39,494.91,807.0,494.39,494.91,494.39,494.91,807.0
2024-08-21 13:55:00,494.99,495.29,494.7,494.89,1548.0,494.99,495.29,494.7,494.89,1548.0
2024-08-21 14:00:00,495.35,496.08,494.92,495.11,2480.0,495.35,496.08,494.92,495.11,2480.0
2024-08-21 14:05:00,495.02,495.06,494.85,495.06,400.0,495.02,495.06,494.85,495.06,400.0
2024-08-21 14:10:00,494.91,495.12,494.53,494.54,600.0,494.91,495.12,494.53,494.54,600.0
2024-08-21 14:15:00,494.95,495.08,494.19,494.28,1300.0,494.95,495.08,494.19,494.28,1300.0
2024-08-21 14:20:00,494.31,494.32,494.15,494.15,200.0,494.31,494.32,494.15,494.15,200.0
2024-08-21 14:25:00,493.92,494.36,493.78,493.78,2400.0,493.92,494.36,493.78,493.78,2400.0
2024-08-21 14:30:00,494.22,494.39,493.74,493.74,2200.0,494.22,494.39,493.74,493.74,2200.0
2024-08-21 14:35:00,493.7,493.7,492.82,492.82,1400.0,493.7,493.7,492.82,492.82,1400.0
2024-08-21 14:40:00,493.25,493.26,492.77,492.77,300.0,493.25,493.26,492.77,492.77,300.0
2024-08-21 14:45:00,492.83,493.46,492.78,492.78,1996.0,492.83,493.46,492.78,492.78,1996.0
2024-08-21 14:50:00,492.78,493.4,492.78,492.87,2150.0,492.78,493.4,492.78,492.87,2150.0
2024-08-21 14:55:00,492.8,493.2,492.75,493.2,4700.0,492.8,493.2,492.75,493.2,4700.0
2024-08-21 15:00:00,493.21,493.81,493.2,493.6,2716.0,493.21,493.81,493.2,493.6,2716.0
2024-08-21 15:05:00,493.87,493.87,492.89,493.21,1475.0,493.87,493.87,492.89,493.21,1475.0
2024-08-21 15:10:00,492.89,493.66,492.89,493.25,1100.0,492.89,493.66,492.89,493.25,1100.0
2024-08-21 15:15:00,493.71,493.72,493.32,493.38,1004.0,493.71,493.72,493.32,493.38,1004.0
2024-08-21 15:20:00,493.38,493.38,492.57,492.57,1700.0,493.38,493.38,492.57,492.57,1700.0
2024-08-21 15:25:00,492.6,493.55,492.6,493.55,2364.0,492.6,493.55,492.6,493.55,2364.0
2024-08-21 15:30:00,493.46,493.75,493.2,493.56,4645.0,493.46,493.75,493.2,493.56,4645.0
2024-08-21 15:35:00,493.57,493.6,493.35,493.35,3399.0,493.57,493.6,493.35,493.35,3399.0
2024-08-21 15:40:00,493.49,494.08,493.28,493.95,3418.0,493.49,494.08,493.28,493.95,3418.0
2024-08-21 15:45:00,493.55,494.0,493.49,493.97,1610.0,493.55,494.0,493.49,493.97,1610.0
2024-08-21 15:50:00,493.88,495.56,493.58,495.56,3968.0,493.88,495.56,493.58,495.56,3968.0
2024-08-21 15:55:00,495.35,496.12,494.69,494.69,13414.0,495.35,496.12,494.69,494.69,13414.0
2024-08-22 09:30:00,496.12,497.39,494.61,494.62,4212.0,496.12,497.39,494.61,494.62,4212.0
2024-08-22 09:35:00,497.03,497.03,497.02,497.02,200.0,497.03,497.03,497.02,497.02,200.0
2024-08-22 09:40:00,497.94,497.94,496.85,496.85,323.0,497.94,497.94,496.85,496.85,323.0
2024-08-22 09:45:00,496.38,496.38,494.17,494.92,1536.0,496.38,496.38,494.17,494.92,1536.0
2024-08-22 09:50:00,494.13,494.47,492.31,493.19,884.0,494.13,494.47,492.31,493.19,884.0
2024-08-22 09:55:00,493.55,493.65,492.9,492.9,679.0,493.55,493.65,492.9,492.9,679.0
2024-08-22 10:00:00,492.9,492.9,492.9,492.9,0.0,492.9,492.9,492.9,492.9,0.0
2024-08-22 10:05:00,493.57,494.04,493.55,494.04,766.0,493.57,494.04,493.55,494.04,766.0
2024-08-22 10:10:00,493.86,494.5,493.78,494.5,700.0,493.86,494.5,493.78,494.5,700.0
2024-08-22 10:15:00,495.06,495.74,495.01,495.74,560.0,495.06,495.74,495.01,495.74,560.0
2024-08-22 10:20:00,495.8,496.21,495.54,495.83,2231.0,495.8,496.21,495.54,495.83,2231.0
2024-08-22 10:25:00,495.83,495.87,495.82,495.87,268.0,495.83,495.87,495.82,495.87,268.0
2024-08-22 10:30:00,495.71,495.71,495.18,495.68,768.0,495.71,495.71,495.18,495.68,768.0
2024-08-22 10:35:00,496.15,496.15,496.15,496.15,100.0,496.15,496.15,496.15,496.15,100.0
2024-08-22 10:40:00,495.75,495.75,494.54,495.13,2299.0,495.75,495.75,494.54,495.13,2299.0
2024-08-22 10:45:00,494.98,495.58,494.98,495.21,700.0,494.98,495.58,494.98,495.21,700.0
2024-08-22 10:50:00,495.59,495.59,495.59,495.59,100.0,495.59,495.59,495.59,495.59,100.0
2024-08-22 10:55:00,496.0,496.64,495.96,496.64,1140.0,496.0,496.64,495.96,496.64,1140.0
2024-08-22 11:00:00,496.64,496.64,496.64,496.64,0.0,496.64,496.64,496.64,496.64,0.0
2024-08-22 11:05:00,496.2,496.64,496.04,496.23,1020.0,496.2,496.64,496.04,496.23,1020.0
2024-08-22 11:10:00,496.64,497.89,496.63,497.15,1800.0,496.64,497.89,496.63,497.15,1800.0
2024-08-22 11:15:00,496.95,497.48,496.47,496.66,2146.0,496.95,497.48,496.47,496.66,2146.0
2024-08-22 11:20:00,496.66,496.66,495.58,495.58,1200.0,496.66,496.66,495.58,495.58,1200.0
2024-08-22 11:25:00,496.05,496.38,495.99,496.38,523.0,496.05,496.38,495.99,496.38,523.0
2024-08-22 11:30:00,496.18,496.7,496.18,496.7,400.0,496.18,496.7,496.18,496.7,400.0
2024-08-22 11:35:00,496.22,496.22,496.21,496.21,200.0,496.22,496.22,496.21,496.21,200.0
2024-08-22 11:40:00,496.2,496.2,495.36,495.36,625.0,496.2,496.2,495.36,495.36,625.0
2024-08-22 11:45:00,495.46,495.75,494.99,495.28,1355.0,495.46,495.75,494.99,495.28,1355.0
2024-08-22 11:50:00,495.15,495.65,495.15,495.6,3536.0,495.15,495.65,495.15,495.6,3536.0
2024-08-22 11:55:00,495.63,496.17,495.53,495.98,1420.0,495.63,496.17,495.53,495.98,1420.0
2024-08-22 12:00:00,496.37,496.37,496.36,496.37,316.0,496.37,496.37,496.36,496.37,316.0
2024-08-22 12:05:00,496.46,496.46,496.02,496.02,300.0,496.46,496.46,496.02,496.02,300.0
2024-08-22 12:10:00,496.24,496.24,496.23,496.24,195.0,496.24,496.24,496.23,496.24,195.0
2024-08-22 12:15:00,496.0,496.0,495.97,495.98,358.0,496.0,496.0,495.97,495.98,358.0
2024-08-22 12:20:00,496.45,496.53,496.31,496.31,600.0,496.45,496.53,496.31,496.31,600.0
2024-08-22 12:25:00,496.38,496.91,496.37,496.91,340.0,496.38,496.91,496.37,496.91,340.0
2024-08-22 12:30:00,496.98,496.98,496.67,496.68,200.0,496.98,496.98,496.67,496.68,200.0
2024-08-22 12:35:00,496.34,496.67,496.23,496.31,905.0,496.34,496.67,496.23,496.31,905.0
2024-08-22 12:40:00,496.31,496.31,496.31,496.31,0.0,496.31,496.31,496.31,496.31,0.0
2024-08-22 12:45:00,496.16,496.3,495.92,496.05,700.0,496.16,496.3,495.92,496.05,700.0
2024-08-22 12:50:00,496.05,496.42,494.63,494.63,2000.0,496.05,496.42,494.63,494.63,2000.0
2024-08-22 12:55:00,494.54,494.54,494.54,494.54,100.0,494.54,494.54,494.54,494.54,100.0
2024-08-22 13:00:00,494.04,494.04,494.04,494.04,100.0,494.04,494.04,494.04,494.04,100.0
2024-08-22 13:05:00,493.99,494.59,493.99,494.59,370.0,493.99,494.59,493.99,494.59,370.0
2024-08-22 13:10:00,495.08,495.08,494.5,494.5,508.0,495.08,495.08,494.5,494.5,508.0
2024-08-22 13:15:00,494.5,494.88,494.5,494.52,300.0,494.5,494.88,494.5,494.52,300.0
2024-08-22 13:20:00,494.52,495.07,494.52,495.07,200.0,494.52,495.07,494.52,495.07,200.0
2024-08-22 13:25:00,494.98,494.98,494.18,494.18,464.0,494.98,494.98,494.18,494.18,464.0
2024-08-22 13:30:00,494.58,494.58,493.2,493.2,400.0,494.58,494.58,493.2,493.2,400.0
2024-08-22 13:35:00,493.25,493.37,492.99,492.99,697.0,493.25,493.37,492.99,492.99,697.0
2024-08-22 13:40:00,492.99,493.27,492.99,493.27,884.0,492.99,493.27,492.99,493.27,884.0
2024-08-22 13:45:00,493.27,493.27,492.61,492.77,600.0,493.27,493.27,492.61,492.77,600.0
2024-08-22 13:50:00,492.69,492.69,492.12,492.49,400.0,492.69,492.69,492.12,492.49,400.0
2024-08-22 13:55:00,492.12,492.12,491.7,491.7,600.0,492.12,492.12,491.7,491.7,600.0
2024-08-22 14:00:00,491.7,491.7,491.7,491.7,0.0,491.7,491.7,491.7,491.7,0.0
2024-08-22 14:05:00,491.59,491.64,490.85,491.33,3469.0,491.59,491.64,490.85,491.33,3469.0
2024-08-22 14:10:00,491.62,491.63,490.81,490.81,4101.0,491.62,491.63,490.81,490.81,4101.0
2024-08-22 14:15:00,491.22,491.22,491.21,491.22,100.0,491.22,491.22,491.21,491.22,100.0
2024-08-22 14:20:00,491.59,491.59,491.59,491.59,100.0,491.59,491.59,491.59,491.59,100.0
2024-08-22 14:25:00,491.58,491.58,491.18,491.58,300.0,491.58,491.58,491.18,491.58,300.0
2024-08-22 14:30:00,491.58,491.58,491.58,491.58,0.0,491.58,491.58,491.58,491.58,0.0
2024-08-22 14:35:00,491.23,491.25,490.64,491.12,1200.0,491.23,491.25,490.64,491.12,1200.0
2024-08-22 14:40:00,491.12,491.25,490.93,491.25,600.0,491.12,491.25,490.93,491.25,600.0
2024-08-22 14:45:00,491.19,491.56,491.18,491.56,400.0,491.19,491.56,491.18,491.56,400.0
2024-08-22 14:50:00,491.2,491.2,491.19,491.2,200.0,491.2,491.2,491.19,491.2,200.0
2024-08-22 14:55:00,491.15,491.15,490.34,490.35,677.0,491.15,491.15,490.34,490.35,677.0
2024-08-22 15:00:00,490.94,491.18,490.92,491.18,714.0,490.94,491.18,490.92,491.18,714.0
2024-08-22 15:05:00,491.25,491.32,491.18,491.32,850.0,491.25,491.32,491.18,491.32,850.0
2024-08-22 15:10:00,491.57,491.64,491.3,491.31,994.0,491.57,491.64,491.3,491.31,994.0
2024-08-22 15:15:00,491.62,492.56,491.62,492.56,3100.0,491.62,492.56,491.62,492.56,3100.0
2024-08-22 15:20:00,492.56,492.56,491.79,491.79,995.0,492.56,492.56,491.79,491.79,995.0
2024-08-22 15:25:00,491.62,491.62,491.62,491.62,200.0,491.62,491.62,491.62,491.62,200.0
2024-08-22 15:30:00,491.62,492.6,491.62,492.42,1600.0,491.62,492.6,491.62,492.42,1600.0
2024-08-22 15:35:00,492.02,492.56,491.96,491.96,558.0,492.02,492.56,491.96,491.96,558.0
2024-08-22 15:40:00,491.62,491.92,491.41,491.84,728.0,491.62,491.92,491.41,491.84,728.0
2024-08-22 15:45:00,491.84,492.55,491.84,492.53,1600.0,491.84,492.55,491.84,492.53,1600.0
2024-08-22 15:50:00,492.53,492.96,489.51,490.66,6595.0,492.53,492.96,489.51,490.66,6595.0
2024-08-22 15:55:00,490.66,492.31,490.38,492.31,15484.0,490.66,492.31,490.38,492.31,15484.0
2024-08-23 09:30:00,495.71,495.71,495.71,495.71,1378.0,495.71,495.71,495.71,495.71,1378.0
2024-08-23 09:35:00,495.57,495.57,495.57,495.57,100.0,495.57,495.57,495.57,495.57,100.0
2024-08-23 09:40:00,493.5,493.5,491.77,492.08,467.0,493.5,493.5,491.77,492.08,467.0
2024-08-23 09:45:00,494.5,494.5,493.41,494.42,900.0,494.5,494.5,493.41,494.42,900.0
2024-08-23 09:50:00,494.0,494.91,493.69,494.25,800.0,494.0,494.91,493.69,494.25,800.0
2024-08-23 09:55:00,493.92,493.92,493.58,493.58,693.0,493.92,493.92,493.58,493.58,693.0
2024-08-23 10:00:00,493.26,496.18,493.26,496.18,500.0,493.26,496.18,493.26,496.18,500.0
2024-08-23 10:05:00,496.23,497.0,495.93,497.0,1819.0,496.23,497.0,495.93,497.0,1819.0
2024-08-23 10:10:00,496.81,497.47,496.81,496.83,1401.0,496.81,497.47,496.81,496.83,1401.0
2024-08-23 10:15:00,497.54,497.54,495.0,495.3,2577.0,497.54,497.54,495.0,495.3,2577.0
2024-08-23 10:20:00,495.29,496.07,495.29,496.05,2119.0,495.29,496.07,495.29,496.05,2119.0
2024-08-23 10:25:00,495.75,496.69,495.74,496.29,700.0,495.75,496.69,495.74,496.29,700.0
2024-08-23 10:30:00,495.45,495.45,495.45,495.45,100.0,495.45,495.45,495.45,495.45,100.0
2024-08-23 10:35:00,495.01,496.2,494.21,495.28,1000.0,495.01,496.2,494.21,495.28,1000.0
2024-08-23 10:40:00,494.79,495.01,494.79,495.0,200.0,494.79,495.01,494.79,495.0,200.0
2024-08-23 10:45:00,495.16,495.28,492.0,492.0,1200.0,495.16,495.28,492.0,492.0,1200.0
2024-08-23 10:50:00,492.0,492.0,490.45,490.45,2100.0,492.0,492.0,490.45,490.45,2100.0
2024-08-23 10:55:00,491.29,492.25,490.57,492.1,3492.0,491.29,492.25,490.57,492.1,3492.0
2024-08-23 11:00:00,491.6,492.2,491.6,492.0,1900.0,491.6,492.2,491.6,492.0,1900.0
2024-08-23 11:05:00,492.0,492.77,492.0,492.77,995.0,492.0,492.77,492.0,492.77,995.0
2024-08-23 11:10:00,492.77,492.77,491.37,492.43,1610.0,492.77,492.77,491.37,492.43,1610.0
2024-08-23 11:15:00,493.43,493.43,493.19,493.19,300.0,493.43,493.43,493.19,493.19,300.0
2024-08-23 11:20:00,492.91,493.59,492.91,493.59,314.0,492.91,493.59,492.91,493.59,314.0
2024-08-23 11:25:00,494.22,494.22,493.61,493.76,300.0,494.22,494.22,493.61,493.76,300.0
2024-08-23 11:30:00,493.38,494.12,493.38,494.1,3394.0,493.38,494.12,493.38,494.1,3394.0
2024-08-23 11:35:00,494.11,494.47,493.78,493.78,600.0,494.11,494.47,493.78,493.78,600.0
2024-08-23 11:40:00,494.18,494.35,493.98,493.99,1003.0,494.18,494.35,493.98,493.99,1003.0
2024-08-23 11:45:00,493.95,493.96,493.95,493.96,600.0,493.95,493.96,493.95,493.96,600.0
2024-08-23 11:50:00,493.72,494.0,493.21,493.21,700.0,493.72,494.0,493.21,493.21,700.0
2024-08-23 11:55:00,493.21,493.21,492.33,492.34,315.0,493.21,493.21,492.33,492.34,315.0
2024-08-23 12:00:00,493.73,493.73,491.79,491.91,927.0,493.73,493.73,491.79,491.91,927.0
2024-08-23 12:05:00,491.6,491.86,491.33,491.35,700.0,491.6,491.86,491.33,491.35,700.0
2024-08-23 12:10:00,491.67,491.67,490.81,491.04,434.0,491.67,491.67,490.81,491.04,434.0
2024-08-23 12:15:00,490.77,490.77,490.76,490.77,100.0,490.77,490.77,490.76,490.77,100.0
2024-08-23 12:20:00,490.77,490.77,490.77,490.77,0.0,490.77,490.77,490.77,490.77,0.0
2024-08-23 12:25:00,490.76,490.76,490.51,490.51,500.0,490.76,490.76,490.51,490.51,500.0
2024-08-23 12:30:00,490.51,490.51,490.51,490.51,0.0,490.51,490.51,490.51,490.51,0.0
2024-08-23 12:35:00,490.51,490.67,490.51,490.67,500.0,490.51,490.67,490.51,490.67,500.0
2024-08-23 12:40:00,490.54,490.54,488.89,488.9,1563.0,490.54,490.54,488.89,488.9,1563.0
2024-08-23 12:45:00,488.79,488.79,488.78,488.79,400.0,488.79,488.79,488.78,488.79,400.0
2024-08-23 12:50:00,488.79,489.57,488.2,489.56,1346.0,488.79,489.57,488.2,489.56,1346.0
2024-08-23 12:55:00,490.01,490.01,489.44,489.44,700.0,490.01,490.01,489.44,489.44,700.0
2024-08-23 13:00:00,489.44,489.44,489.44,489.44,0.0,489.44,489.44,489.44,489.44,0.0
2024-08-23 13:05:00,489.44,489.44,489.44,489.44,0.0,489.44,489.44,489.44,489.44,0.0
2024-08-23 13:10:00,488.99,488.99,488.96,488.96,200.0,488.99,488.99,488.96,488.96,200.0
2024-08-23 13:15:00,488.96,488.96,488.96,488.96,0.0,488.96,488.96,488.96,488.96,0.0
2024-08-23 13:20:00,488.88,488.88,488.2,488.2,436.0,488.88,488.88,488.2,488.2,436.0
2024-08-23 13:25:00,488.85,489.13,488.77,488.77,931.0,488.85,489.13,488.77,488.77,931.0
2024-08-23 13:30:00,488.75,489.35,488.41,489.35,719.0,488.75,489.35,488.41,489.35,719.0
2024-08-23 13:35:00,489.14,489.38,488.68,489.22,500.0,489.14,489.38,488.68,489.22,500.0
2024-08-23 13:40:00,489.54,489.54,489.49,489.49,203.0,489.54,489.54,489.49,489.49,203.0
2024-08-23 13:45:00,489.57,489.57,489.57,489.57,100.0,489.57,489.57,489.57,489.57,100.0
2024-08-23 13:50:00,489.36,489.36,489.2,489.35,300.0,489.36,489.36,489.2,489.35,300.0
2024-08-23 13:55:00,489.13,489.13,488.66,488.66,600.0,489.13,489.13,488.66,488.66,600.0
2024-08-23 14:00:00,488.56,489.22,488.56,489.1,301.0,488.56,489.22,488.56,489.1,301.0
2024-08-23 14:05:00,489.58,489.58,488.61,488.61,300.0,489.58,489.58,488.61,488.61,300.0
2024-08-23 14:10:00,489.07,490.63,489.07,490.38,2500.0,489.07,490.63,489.07,490.38,2500.0
2024-08-23 14:15:00,490.22,490.22,490.05,490.05,200.0,490.22,490.22,490.05,490.05,200.0
2024-08-23 14:20:00,489.73,489.73,488.73,488.73,400.0,489.73,489.73,488.73,488.73,400.0
2024-08-23 14:25:00,489.2,489.2,489.2,489.2,100.0,489.2,489.2,489.2,489.2,100.0
2024-08-23 14:30:00,488.57,489.58,488.03,488.96,995.0,488.57,489.58,488.03,488.96,995.0
2024-08-23 14:35:00,488.02,488.16,487.74,487.74,705.0,488.02,488.16,487.74,487.74,705.0
2024-08-23 14:40:00,487.91,487.94,487.91,487.94,200.0,487.91,487.94,487.91,487.94,200.0
2024-08-23 14:45:00,488.47,488.47,488.46,488.47,100.0,488.47,488.47,488.46,488.47,100.0
2024-08-23 14:50:00,488.2,488.48,488.01,488.01,900.0,488.2,488.48,488.01,488.01,900.0
2024-08-23 14:55:00,487.8,487.81,487.8,487.81,300.0,487.8,487.81,487.8,487.81,300.0
2024-08-23 15:00:00,487.87,487.91,487.6,487.9,300.0,487.87,487.91,487.6,487.9,300.0
2024-08-23 15:05:00,487.79,487.79,487.79,487.79,100.0,487.79,487.79,487.79,487.79,100.0
2024-08-23 15:10:00,488.45,489.41,488.17,489.36,1039.0,488.45,489.41,488.17,489.36,1039.0
2024-08-23 15:15:00,490.01,490.01,489.79,489.79,200.0,490.01,490.01,489.79,489.79,200.0
2024-08-23 15:20:00,489.9,489.9,489.24,489.24,600.0,489.9,489.9,489.24,489.24,600.0
2024-08-23 15:25:00,489.44,489.5,489.43,489.5,750.0,489.44,489.5,489.43,489.5,750.0
2024-08-23 15:30:00,490.26,490.26,489.4,489.78,807.0,490.26,490.26,489.4,489.78,807.0
2024-08-23 15:35:00,489.78,489.78,489.2,489.2,1326.0,489.78,489.78,489.2,489.2,1326.0
2024-08-23 15:40:00,489.04,489.65,489.04,489.23,800.0,489.04,489.65,489.04,489.23,800.0
2024-08-23 15:45:00,488.64,489.24,488.61,489.18,1052.0,488.64,489.24,488.61,489.18,1052.0
2024-08-23 15:50:00,489.24,489.25,487.91,488.84,5296.0,489.24,489.25,487.91,488.84,5296.0
2024-08-23 15:55:00,488.98,489.38,487.76,487.79,12633.0,488.98,489.38,487.76,487.79,12633.0
2024-08-26 09:30:00,489.94,491.51,488.19,488.19,2860.0,489.94,491.51,488.19,488.19,2860.0
2024-08-26 09:35:00,488.18,488.39,487.04,488.39,674.0,488.18,488.39,487.04,488.39,674.0
2024-08-26 09:40:00,487.61,489.71,487.56,487.57,1069.0,487.61,489.71,487.56,487.57,1069.0
2024-08-26 09:45:00,489.71,489.71,486.96,486.96,8803.0,489.71,489.71,486.96,486.96,8803.0
2024-08-26 09:50:00,488.38,488.38,487.32,487.86,400.0,488.38,488.38,487.32,487.86,400.0
2024-08-26 09:55:00,487.5,489.87,487.5,489.79,791.0,487.5,489.87,487.5,489.79,791.0
2024-08-26 10:00:00,490.33,490.35,489.32,489.32,840.0,490.33,490.35,489.32,489.32,840.0
2024-08-26 10:05:00,489.8,489.82,488.67,489.42,2048.0,489.8,489.82,488.67,489.42,2048.0
2024-08-26 10:10:00,489.46,489.52,489.06,489.44,927.0,489.46,489.52,489.06,489.44,927.0
2024-08-26 10:15:00,489.64,489.64,489.63,489.64,100.0,489.64,489.64,489.63,489.64,100.0
2024-08-26 10:20:00,488.57,489.69,488.57,489.69,3120.0,488.57,489.69,488.57,489.69,3120.0
2024-08-26 10:25:00,489.72,489.72,489.72,489.72,100.0,489.72,489.72,489.72,489.72,100.0
2024-08-26 10:30:00,489.44,489.83,488.92,488.99,1217.0,489.44,489.83,488.92,488.99,1217.0
2024-08-26 10:35:00,488.34,489.22,488.34,489.1,2333.0,488.34,489.22,488.34,489.1,2333.0
2024-08-26 10:40:00,489.1,489.1,488.32,488.33,300.0,489.1,489.1,488.32,488.33,300.0
2024-08-26 10:45:00,488.49,488.49,487.86,487.86,1259.0,488.49,488.49,487.86,487.86,1259.0
2024-08-26 10:50:00,487.75,489.01,487.75,488.62,1186.0,487.75,489.01,487.75,488.62,1186.0
2024-08-26 10:55:00,488.75,489.27,488.72,489.15,800.0,488.75,489.27,488.72,489.15,800.0
2024-08-26 11:00:00,488.97,488.97,488.97,488.97,100.0,488.97,488.97,488.97,488.97,100.0
2024-08-26 11:05:00,489.1,489.52,488.52,488.81,1701.0,489.1,489.52,488.52,488.81,1701.0
2024-08-26 11:10:00,489.06,489.5,488.74,489.5,2813.0,489.06,489.5,488.74,489.5,2813.0
2024-08-26 11:15:00,489.5,489.5,489.49,489.5,295.0,489.5,489.5,489.49,489.5,295.0
2024-08-26 11:20:00,489.03,489.58,489.01,489.16,1079.0,489.03,489.58,489.01,489.16,1079.0
2024-08-26 11:25:00,489.01,489.06,488.74,488.85,1288.0,489.01,489.06,488.74,488.85,1288.0
2024-08-26 11:30:00,489.06,489.19,488.65,489.0,1232.0,489.06,489.19,488.65,489.0,1232.0
2024-08-26 11:35:00,488.84,488.94,488.41,488.78,1764.0,488.84,488.94,488.41,488.78,1764.0
2024-08-26 11:40:00,488.78,489.69,488.78,489.69,1551.0,488.78,489.69,488.78,489.69,1551.0
2024-08-26 11:45:00,489.26,489.47,488.81,489.25,1691.0,489.26,489.47,488.81,489.25,1691.0
2024-08-26 11:50:00,489.25,489.37,489.25,489.25,549.0,489.25,489.37,489.25,489.25,549.0
2024-08-26 11:55:00,489.25,489.26,488.81,488.81,4471.0,489.25,489.26,488.81,488.81,4471.0
2024-08-26 12:00:00,489.55,489.57,488.88,489.34,800.0,489.55,489.57,488.88,489.34,800.0
2024-08-26 12:05:00,489.15,489.65,489.15,489.65,400.0,489.15,489.65,489.15,489.65,400.0
2024-08-26 12:10:00,489.7,489.7,489.69,489.7,100.0,489.7,489.7,489.69,489.7,100.0
2024-08-26 12:15:00,489.53,489.58,489.45,489.58,1353.0,489.53,489.58,489.45,489.58,1353.0
2024-08-26 12:20:00,489.58,490.17,489.58,490.11,1101.0,489.58,490.17,489.58,490.11,1101.0
2024-08-26 12:25:00,490.18,490.18,490.17,490.18,400.0,490.18,490.18,490.17,490.18,400.0
2024-08-26 12:30:00,489.64,490.03,489.63,490.03,600.0,489.64,490.03,489.63,490.03,600.0
2024-08-26 12:35:00,490.02,490.55,490.01,490.12,800.0,490.02,490.55,490.01,490.12,800.0
2024-08-26 12:40:00,490.15,490.17,489.66,490.12,2601.0,490.15,490.17,489.66,490.12,2601.0
2024-08-26 12:45:00,490.2,490.2,490.13,490.13,2121.0,490.2,490.2,490.13,490.13,2121.0
2024-08-26 12:50:00,490.13,490.14,490.12,490.14,2770.0,490.13,490.14,490.12,490.14,2770.0
2024-08-26 12:55:00,490.14,490.14,490.14,490.14,0.0,490.14,490.14,490.14,490.14,0.0
2024-08-26 13:00:00,490.13,490.31,490.11,490.31,300.0,490.13,490.31,490.11,490.31,300.0
2024-08-26 13:05:00,489.66,490.13,489.46,489.7,1300.0,489.66,490.13,489.46,489.7,1300.0
2024-08-26 13:10:00,489.66,489.7,489.66,489.7,200.0,489.66,489.7,489.66,489.7,200.0
2024-08-26 13:15:00,489.8,489.8,489.52,489.53,200.0,489.8,489.8,489.52,489.53,200.0
2024-08-26 13:20:00,489.57,489.76,489.57,489.76,300.0,489.57,489.76,489.57,489.76,300.0
2024-08-26 13:25:00,489.8,489.8,489.65,489.65,200.0,489.8,489.8,489.65,489.65,200.0
2024-08-26 13:30:00,489.12,489.12,488.79,489.02,500.0,489.12,489.12,488.79,489.02,500.0
2024-08-26 13:35:00,488.56,488.56,487.89,487.89,1800.0,488.56,488.56,487.89,487.89,1800.0
2024-08-26 13:40:00,487.89,487.89,487.89,487.89,0.0,487.89,487.89,487.89,487.89,0.0
2024-08-26 13:45:00,487.89,487.89,486.94,487.33,1500.0,487.89,487.89,486.94,487.33,1500.0
2024-08-26 13:50:00,486.5,486.5,486.49,486.5,324.0,486.5,486.5,486.49,486.5,324.0
2024-08-26 13:55:00,486.38,486.38,486.37,486.38,100.0,486.38,486.38,486.37,486.38,100.0
2024-08-26 14:00:00,486.38,486.79,486.3,486.3,1222.0,486.38,486.79,486.3,486.3,1222.0
2024-08-26 14:05:00,486.0,486.06,485.34,485.35,576.0,486.0,486.06,485.34,485.35,576.0
2024-08-26 14:10:00,485.43,485.43,485.42,485.43,100.0,485.43,485.43,485.42,485.43,100.0
2024-08-26 14:15:00,485.43,485.48,485.11,485.11,300.0,485.43,485.48,485.11,485.11,300.0
2024-08-26 14:20:00,485.47,485.49,485.46,485.49,200.0,485.47,485.49,485.46,485.49,200.0
2024-08-26 14:25:00,485.5,485.54,485.17,485.54,1531.0,485.5,485.54,485.17,485.54,1531.0
2024-08-26 14:30:00,485.22,485.51,485.17,485.5,1200.0,485.22,485.51,485.17,485.5,1200.0
2024-08-26 14:35:00,485.5,485.88,485.49,485.57,903.0,485.5,485.88,485.49,485.57,903.0
2024-08-26 14:40:00,485.29,485.58,485.26,485.43,800.0,485.29,485.58,485.26,485.43,800.0
2024-08-26 14:45:00,485.5,485.81,485.21,485.21,900.0,485.5,485.81,485.21,485.21,900.0
2024-08-26 14:50:00,485.2,485.37,485.11,485.34,1536.0,485.2,485.37,485.11,485.34,1536.0
2024-08-26 14:55:00,485.38,485.7,485.38,485.7,822.0,485.38,485.7,485.38,485.7,822.0
2024-08-26 15:00:00,485.52,485.62,485.52,485.62,200.0,485.52,485.62,485.52,485.62,200.0
2024-08-26 15:05:00,485.34,485.52,484.23,485.04,5408.0,485.34,485.52,484.23,485.04,5408.0
2024-08-26 15:10:00,484.9,485.54,484.76,485.5,1111.0,484.9,485.54,484.76,485.5,1111.0
2024-08-26 15:15:00,485.46,485.46,485.16,485.16,250.0,485.46,485.46,485.16,485.16,250.0
2024-08-26 15:20:00,485.02,485.03,484.97,484.97,300.0,485.02,485.03,484.97,484.97,300.0
2024-08-26 15:25:00,485.25,485.38,485.21,485.21,1562.0,485.25,485.38,485.21,485.21,1562.0
2024-08-26 15:30:00,485.27,485.28,485.12,485.12,905.0,485.27,485.28,485.12,485.12,905.0
2024-08-26 15:35:00,485.03,485.62,484.51,484.98,5867.0,485.03,485.62,484.51,484.98,5867.0
2024-08-26 15:40:00,485.11,485.11,484.65,484.71,1938.0,485.11,485.11,484.65,484.71,1938.0
2024-08-26 15:45:00,484.51,484.87,484.17,484.17,1725.0,484.51,484.87,484.17,484.17,1725.0
2024-08-26 15:50:00,484.13,484.33,482.39,483.59,7660.0,484.13,484.33,482.39,483.59,7660.0
2024-08-26 15:55:00,483.32,484.45,482.78,484.26,13883.0,483.32,484.45,482.78,484.26,13883.0
2024-08-27 09:30:00,483.47,484.07,482.79,482.79,4263.0,483.47,484.07,482.79,482.79,4263.0
2024-08-27 09:35:00,483.97,483.97,480.84,481.65,2099.0,483.97,483.97,480.84,481.65,2099.0
2024-08-27 09:40:00,481.16,482.34,481.16,481.83,465.0,481.16,482.34,481.16,481.83,465.0
2024-08-27 09:45:00,481.94,481.94,481.76,481.89,1000.0,481.94,481.94,481.76,481.89,1000.0
2024-08-27 09:50:00,481.37,482.38,481.37,481.81,462.0,481.37,482.38,481.37,481.81,462.0
2024-08-27 09:55:00,483.2,483.21,483.2,483.2,109.0,483.2,483.21,483.2,483.2,109.0
2024-08-27 10:00:00,480.62,482.14,480.26,481.46,1456.0,480.62,482.14,480.26,481.46,1456.0
2024-08-27 10:05:00,481.28,481.58,480.89,481.08,500.0,481.28,481.58,480.89,481.08,500.0
2024-08-27 10:10:00,481.72,481.73,481.49,481.49,207.0,481.72,481.73,481.49,481.49,207.0
2024-08-27 10:15:00,482.11,483.29,480.77,481.47,2211.0,482.11,483.29,480.77,481.47,2211.0
2024-08-27 10:20:00,481.63,482.73,481.63,482.73,300.0,481.63,482.73,481.63,482.73,300.0
2024-08-27 10:25:00,482.73,482.73,482.73,482.73,0.0,482.73,482.73,482.73,482.73,0.0
2024-08-27 10:30:00,483.24,484.11,483.23,484.11,1300.0,483.24,484.11,483.23,484.11,1300.0
2024-08-27 10:35:00,484.11,484.11,484.11,484.11,0.0,484.11,484.11,484.11,484.11,0.0
2024-08-27 10:40:00,484.54,485.88,484.33,485.88,717.0,484.54,485.88,484.33,485.88,717.0
2024-08-27 10:45:00,484.1,485.24,484.09,485.24,400.0,484.1,485.24,484.09,485.24,400.0
2024-08-27 10:50:00,484.7,484.75,484.7,484.75,200.0,484.7,484.75,484.7,484.75,200.0
2024-08-27 10:55:00,484.8,484.95,484.8,484.95,200.0,484.8,484.95,484.8,484.95,200.0
2024-08-27 11:00:00,484.8,484.95,483.73,484.38,1500.0,484.8,484.95,483.73,484.38,1500.0
2024-08-27 11:05:00,484.39,484.83,484.36,484.83,700.0,484.39,484.83,484.36,484.83,700.0
2024-08-27 11:10:00,484.84,485.36,484.06,484.3,1538.0,484.84,485.36,484.06,484.3,1538.0
2024-08-27 11:15:00,483.93,484.13,483.4,483.4,900.0,483.93,484.13,483.4,483.4,900.0
2024-08-27 11:20:00,483.6,483.6,483.25,483.25,400.0,483.6,483.6,483.25,483.25,400.0
2024-08-27 11:25:00,483.25,483.25,483.25,483.25,0.0,483.25,483.25,483.25,483.25,0.0
2024-08-27 11:30:00,483.92,483.92,482.59,482.59,603.0,483.92,483.92,482.59,482.59,603.0
2024-08-27 11:35:00,482.68,483.39,482.42,482.42,600.0,482.68,483.39,482.42,482.42,600.0
2024-08-27 11:40:00,482.01,482.58,482.01,482.58,300.0,482.01,482.58,482.01,482.58,300.0
2024-08-27 11:45:00,482.28,482.29,481.99,481.99,300.0,482.28,482.29,481.99,481.99,300.0
2024-08-27 11:50:00,481.99,481.99,481.99,481.99,0.0,481.99,481.99,481.99,481.99,0.0
2024-08-27 11:55:00,482.23,482.23,482.23,482.23,100.0,482.23,482.23,482.23,482.23,100.0
2024-08-27 12:00:00,482.1,482.53,482.1,482.42,1150.0,482.1,482.53,482.1,482.42,1150.0
2024-08-27 12:05:00,482.36,482.73,482.36,482.56,1197.0,482.36,482.73,482.36,482.56,1197.0
2024-08-27 12:10:00,483.06,483.06,483.06,483.06,100.0,483.06,483.06,483.06,483.06,100.0
2024-08-27 12:15:00,483.13,483.13,483.03,483.04,388.0,483.13,483.13,483.03,483.04,388.0
2024-08-27 12:20:00,483.04,483.04,483.03,483.04,200.0,483.04,483.04,483.03,483.04,200.0
2024-08-27 12:25:00,483.3,483.3,482.64,483.28,500.0,483.3,483.3,482.64,483.28,500.0
2024-08-27 12:30:00,483.1,483.72,483.1,483.45,600.0,483.1,483.72,483.1,483.45,600.0
2024-08-27 12:35:00,483.33,483.5,482.93,482.93,1202.0,483.33,483.5,482.93,482.93,1202.0
2024-08-27 12:40:00,483.53,483.53,482.76,482.87,300.0,483.53,483.53,482.76,482.87,300.0
2024-08-27 12:45:00,482.51,482.8,482.51,482.69,2903.0,482.51,482.8,482.51,482.69,2903.0
2024-08-27 12:50:00,482.89,483.18,482.68,483.18,643.0,482.89,483.18,482.68,483.18,643.0
2024-08-27 12:55:00,483.18,483.18,483.18,483.18,0.0,483.18,483.18,483.18,483.18,0.0
2024-08-27 13:00:00,482.53,482.53,482.28,482.28,508.0,482.53,482.53,482.28,482.28,508.0
2024-08-27 13:05:00,482.22,482.88,482.22,482.55,400.0,482.22,482.88,482.22,482.55,400.0
2024-08-27 13:10:00,482.34,482.61,482.33,482.33,500.0,482.34,482.61,482.33,482.33,500.0
2024-08-27 13:15:00,482.27,482.27,482.27,482.27,100.0,482.27,482.27,482.27,482.27,100.0
2024-08-27 13:20:00,482.24,482.52,482.23,482.52,224.0,482.24,482.52,482.23,482.52,224.0
2024-08-27 13:25:00,482.01,482.87,482.01,482.73,529.0,482.01,482.87,482.01,482.73,529.0
2024-08-27 13:30:00,483.17,483.17,482.85,482.87,414.0,483.17,483.17,482.85,482.87,414.0
2024-08-27 13:35:00,482.95,482.95,482.68,482.68,1099.0,482.95,482.95,482.68,482.68,1099.0
2024-08-27 13:40:00,482.61,483.41,482.44,483.34,3288.0,482.61,483.41,482.44,483.34,3288.0
2024-08-27 13:45:00,483.34,483.34,483.34,483.34,0.0,483.34,483.34,483.34,483.34,0.0
2024-08-27 13:50:00,483.8,483.97,483.74,483.97,400.0,483.8,483.97,483.74,483.97,400.0
2024-08-27 13:55:00,483.9,483.9,483.43,483.43,600.0,483.9,483.9,483.43,483.43,600.0
2024-08-27 14:00:00,483.81,483.82,483.53,483.53,200.0,483.81,483.82,483.53,483.53,200.0
2024-08-27 14:05:00,483.83,485.02,483.83,484.03,663.0,483.83,485.02,483.83,484.03,663.0
2024-08-27 14:10:00,483.69,483.7,483.69,483.69,165.0,483.69,483.7,483.69,483.69,165.0
2024-08-27 14:15:00,484.45,484.45,484.45,484.45,200.0,484.45,484.45,484.45,484.45,200.0
2024-08-27 14:20:00,484.35,484.37,483.9,484.37,300.0,484.35,484.37,483.9,484.37,300.0
2024-08-27 14:25:00,484.38,484.56,484.37,484.39,567.0,484.38,484.56,484.37,484.39,567.0
2024-08-27 14:30:00,484.51,484.51,484.5,484.5,300.0,484.51,484.51,484.5,484.5,300.0
2024-08-27 14:35:00,484.5,484.51,484.04,484.04,700.0,484.5,484.51,484.04,484.04,700.0
2024-08-27 14:40:00,484.56,485.15,484.32,484.5,1477.0,484.56,485.15,484.32,484.5,1477.0
2024-08-27 14:45:00,484.13,484.57,484.13,484.56,600.0,484.13,484.57,484.13,484.56,600.0
2024-08-27 14:50:00,484.14,484.69,484.12,484.52,800.0,484.14,484.69,484.12,484.52,800.0
2024-08-27 14:55:00,484.81,484.82,484.39,484.5,1910.0,484.81,484.82,484.39,484.5,1910.0
2024-08-27 15:00:00,484.37,484.54,483.65,483.65,1800.0,484.37,484.54,483.65,483.65,1800.0
2024-08-27 15:05:00,483.49,484.0,483.18,484.0,4213.0,483.49,484.0,483.18,484.0,4213.0
2024-08-27 15:10:00,483.54,483.7,483.11,483.7,300.0,483.54,483.7,483.11,483.7,300.0
2024-08-27 15:15:00,483.33,483.33,483.03,483.17,400.0,483.33,483.33,483.03,483.17,400.0
2024-08-27 15:20:00,483.03,483.88,483.03,483.71,1553.0,483.03,483.88,483.03,483.71,1553.0
2024-08-27 15:25:00,483.7,483.7,483.61,483.61,467.0,483.7,483.7,483.61,483.61,467.0
2024-08-27 15:30:00,483.87,484.18,483.7,484.18,1720.0,483.87,484.18,483.7,484.18,1720.0
2024-08-27 15:35:00,483.84,483.86,482.86,483.02,1630.0,483.84,483.86,482.86,483.02,1630.0
2024-08-27 15:40:00,482.96,483.29,482.83,482.83,3400.0,482.96,483.29,482.83,482.83,3400.0
2024-08-27 15:45:00,482.9,483.25,482.71,482.85,5365.0,482.9,483.25,482.71,482.85,5365.0
2024-08-27 15:50:00,482.85,483.21,481.96,482.27,9433.0,482.85,483.21,481.96,482.27,9433.0
2024-08-27 15:55:00,482.28,482.9,482.08,482.34,12174.0,482.28,482.9,482.08,482.34,12174.0
2024-08-28 09:30:00,481.03,485.0,481.03,485.0,7625.0,481.03,485.0,481.03,485.0,7625.0
2024-08-28 09:35:00,484.23,484.23,484.23,484.23,100.0,484.23,484.23,484.23,484.23,100.0
2024-08-28 09:40:00,484.23,484.23,484.23,484.23,0.0,484.23,484.23,484.23,484.23,0.0
2024-08-28 09:45:00,482.8,482.8,482.8,482.8,125.0,482.8,482.8,482.8,482.8,125.0
2024-08-28 09:50:00,482.8,484.4,482.13,483.83,7053.0,482.8,484.4,482.13,483.83,7053.0
2024-08-28 09:55:00,483.87,485.59,483.87,485.47,1100.0,483.87,485.59,483.87,485.47,1100.0
2024-08-28 10:00:00,484.8,485.64,484.53,484.54,3900.0,484.8,485.64,484.53,484.54,3900.0
2024-08-28 10:05:00,485.2,486.51,485.2,486.23,1020.0,485.2,486.51,485.2,486.23,1020.0
2024-08-28 10:10:00,486.24,486.24,485.19,485.46,700.0,486.24,486.24,485.19,485.46,700.0
2024-08-28 10:15:00,484.45,485.46,483.94,483.94,2601.0,484.45,485.46,483.94,483.94,2601.0
2024-08-28 10:20:00,484.03,484.7,484.02,484.17,855.0,484.03,484.7,484.02,484.17,855.0
2024-08-28 10:25:00,484.38,486.38,484.37,486.35,5908.0,484.38,486.38,484.37,486.35,5908.0
2024-08-28 10:30:00,486.96,486.96,486.62,486.94,700.0,486.96,486.96,486.62,486.94,700.0
2024-08-28 10:35:00,486.62,486.72,486.01,486.72,500.0,486.62,486.72,486.01,486.72,500.0
2024-08-28 10:40:00,486.46,486.72,485.61,485.62,2395.0,486.46,486.72,485.61,485.62,2395.0
2024-08-28 10:45:00,486.54,486.54,485.45,485.83,1500.0,486.54,486.54,485.45,485.83,1500.0
2024-08-28 10:50:00,486.07,486.07,485.47,486.06,300.0,486.07,486.07,485.47,486.06,300.0
2024-08-28 10:55:00,486.01,486.04,485.83,486.04,300.0,486.01,486.04,485.83,486.04,300.0
2024-08-28 11:00:00,485.36,485.84,485.36,485.84,1500.0,485.36,485.84,485.36,485.84,1500.0
2024-08-28 11:05:00,485.55,487.34,485.54,486.5,855.0,485.55,487.34,485.54,486.5,855.0
2024-08-28 11:10:00,486.3,486.48,486.3,486.48,300.0,486.3,486.48,486.3,486.48,300.0
2024-08-28 11:15:00,486.5,486.5,484.62,484.96,2161.0,486.5,486.5,484.62,484.96,2161.0
2024-08-28 11:20:00,484.77,486.07,484.76,485.33,1586.0,484.77,486.07,484.76,485.33,1586.0
2024-08-28 11:25:00,485.4,485.4,485.19,485.4,1082.0,485.4,485.4,485.19,485.4,1082.0
2024-08-28 11:30:00,485.9,485.9,485.72,485.74,500.0,485.9,485.9,485.72,485.74,500.0
2024-08-28 11:35:00,485.48,485.48,485.41,485.42,468.0,485.48,485.48,485.41,485.42,468.0
2024-08-28 11:40:00,485.34,485.82,485.33,485.5,500.0,485.34,485.82,485.33,485.5,500.0
2024-08-28 11:45:00,485.5,485.51,485.31,485.31,500.0,485.5,485.51,485.31,485.31,500.0
2024-08-28 11:50:00,485.83,485.83,485.73,485.73,475.0,485.83,485.83,485.73,485.73,475.0
2024-08-28 11:55:00,485.45,485.81,485.37,485.72,987.0,485.45,485.81,485.37,485.72,987.0
2024-08-28 12:00:00,485.72,485.72,485.72,485.72,200.0,485.72,485.72,485.72,485.72,200.0
2024-08-28 12:05:00,484.97,485.03,483.84,483.84,900.0,484.97,485.03,483.84,483.84,900.0
2024-08-28 12:10:00,483.62,484.4,483.62,484.4,1000.0,483.62,484.4,483.62,484.4,1000.0
2024-08-28 12:15:00,484.28,484.34,483.76,483.96,1046.0,484.28,484.34,483.76,483.96,1046.0
2024-08-28 12:20:00,484.03,484.03,484.01,484.02,400.0,484.03,484.03,484.01,484.02,400.0
2024-08-28 12:25:00,484.02,484.02,484.02,484.02,0.0,484.02,484.02,484.02,484.02,0.0
2024-08-28 12:30:00,483.72,483.98,483.71,483.98,300.0,483.72,483.98,483.71,483.98,300.0
2024-08-28 12:35:00,483.98,483.98,483.98,483.98,100.0,483.98,483.98,483.98,483.98,100.0
2024-08-28 12:40:00,483.89,483.89,483.89,483.89,100.0,483.89,483.89,483.89,483.89,100.0
2024-08-28 12:45:00,483.89,483.89,483.89,483.89,0.0,483.89,483.89,483.89,483.89,0.0
2024-08-28 12:50:00,484.46,484.46,484.24,484.39,500.0,484.46,484.46,484.24,484.39,500.0
2024-08-28 12:55:00,484.68,484.68,484.3,484.37,1300.0,484.68,484.68,484.3,484.37,1300.0
2024-08-28 13:00:00,484.19,484.84,484.18,484.84,800.0,484.19,484.84,484.18,484.84,800.0
2024-08-28 13:05:00,484.09,484.32,484.09,484.32,200.0,484.09,484.32,484.09,484.32,200.0
2024-08-28 13:10:00,484.06,484.06,484.05,484.06,100.0,484.06,484.06,484.05,484.06,100.0
2024-08-28 13:15:00,483.85,484.35,483.84,484.35,906.0,483.85,484.35,483.84,484.35,906.0
2024-08-28 13:20:00,483.85,483.85,483.85,483.85,300.0,483.85,483.85,483.85,483.85,300.0
2024-08-28 13:25:00,483.85,483.85,483.84,483.85,100.0,483.85,483.85,483.84,483.85,100.0
2024-08-28 13:30:00,483.81,483.81,483.8,483.81,200.0,483.81,483.81,483.8,483.81,200.0
2024-08-28 13:35:00,483.81,483.81,483.8,483.8,600.0,483.81,483.81,483.8,483.8,600.0
2024-08-28 13:40:00,483.34,483.8,482.95,482.96,2390.0,483.34,483.8,482.95,482.96,2390.0
2024-08-28 13:45:00,482.9,482.9,482.89,482.9,100.0,482.9,482.9,482.89,482.9,100.0
2024-08-28 13:50:00,482.52,482.52,482.38,482.38,500.0,482.52,482.52,482.38,482.38,500.0
2024-08-28 13:55:00,482.2,482.2,481.6,481.61,859.0,482.2,482.2,481.6,481.61,859.0
2024-08-28 14:00:00,481.09,481.12,481.09,481.12,625.0,481.09,481.12,481.09,481.12,625.0
2024-08-28 14:05:00,481.02,481.49,480.83,481.03,1200.0,481.02,481.49,480.83,481.03,1200.0
2024-08-28 14:10:00,481.03,481.03,481.03,481.03,0.0,481.03,481.03,481.03,481.03,0.0
2024-08-28 14:15:00,481.39,481.39,480.86,481.23,750.0,481.39,481.39,480.86,481.23,750.0
2024-08-28 14:20:00,481.02,481.02,481.02,481.02,100.0,481.02,481.02,481.02,481.02,100.0
2024-08-28 14:25:00,481.35,481.55,481.34,481.34,300.0,481.35,481.55,481.34,481.34,300.0
2024-08-28 14:30:00,480.93,480.94,480.93,480.94,1171.0,480.93,480.94,480.93,480.94,1171.0
2024-08-28 14:35:00,480.93,480.93,480.92,480.92,200.0,480.93,480.93,480.92,480.92,200.0
2024-08-28 14:40:00,481.29,481.52,480.78,480.78,700.0,481.29,481.52,480.78,480.78,700.0
2024-08-28 14:45:00,480.59,480.59,480.19,480.26,800.0,480.59,480.59,480.19,480.26,800.0
2024-08-28 14:50:00,480.3,481.13,480.29,481.12,1000.0,480.3,481.13,480.29,481.12,1000.0
2024-08-28 14:55:00,481.21,482.66,481.21,482.66,600.0,481.21,482.66,481.21,482.66,600.0
2024-08-28 15:00:00,482.5,483.05,482.5,482.77,805.0,482.5,483.05,482.5,482.77,805.0
2024-08-28 15:05:00,483.04,483.04,482.34,482.34,900.0,483.04,483.04,482.34,482.34,900.0
2024-08-28 15:10:00,482.75,482.81,482.17,482.38,1690.0,482.75,482.81,482.17,482.38,1690.0
2024-08-28 15:15:00,482.71,482.91,482.45,482.61,408.0,482.71,482.91,482.45,482.61,408.0
2024-08-28 15:20:00,482.72,483.16,482.72,483.0,1032.0,482.72,483.16,482.72,483.0,1032.0
2024-08-28 15:25:00,483.0,483.74,482.99,483.74,810.0,483.0,483.74,482.99,483.74,810.0
2024-08-28 15:30:00,483.46,484.0,483.44,483.65,1422.0,483.46,484.0,483.44,483.65,1422.0
2024-08-28 15:35:00,483.65,483.65,483.21,483.27,1700.0,483.65,483.65,483.21,483.27,1700.0
2024-08-28 15:40:00,483.11,483.86,483.04,483.86,1500.0,483.11,483.86,483.04,483.86,1500.0
2024-08-28 15:45:00,484.12,484.17,483.25,483.47,2688.0,484.12,484.17,483.25,483.47,2688.0
2024-08-28 15:50:00,483.5,483.93,482.31,482.7,10022.0,483.5,483.93,482.31,482.7,10022.0
2024-08-28 15:55:00,482.24,482.51,481.38,481.48,13929.0,482.24,482.51,481.38,481.48,13929.0
2024-08-29 09:30:00,485.46,486.06,485.46,486.06,2431.0,485.46,486.06,485.46,486.06,2431.0
2024-08-29 09:35:00,487.41,487.41,485.1,485.1,323.0,487.41,487.41,485.1,485.1,323.0
2024-08-29 09:40:00,486.45,486.45,486.44,486.45,100.0,486.45,486.45,486.44,486.45,100.0
2024-08-29 09:45:00,483.99,487.48,483.99,484.55,511.0,483.99,487.48,483.99,484.55,511.0
2024-08-29 09:50:00,485.99,485.99,483.4,484.83,2405.0,485.99,485.99,483.4,484.83,2405.0
2024-08-29 09:55:00,487.81,487.81,485.3,485.3,1200.0,487.81,487.81,485.3,485.3,1200.0
2024-08-29 10:00:00,486.56,488.59,486.56,488.48,917.0,486.56,488.59,486.56,488.48,917.0
2024-08-29 10:05:00,487.72,487.72,485.74,487.2,4198.0,487.72,487.72,485.74,487.2,4198.0
2024-08-29 10:10:00,487.86,488.05,487.28,488.05,600.0,487.86,488.05,487.28,488.05,600.0
2024-08-29 10:15:00,488.37,488.77,487.48,488.77,1100.0,488.37,488.77,487.48,488.77,1100.0
2024-08-29 10:20:00,488.79,490.05,488.24,490.05,2244.0,488.79,490.05,488.24,490.05,2244.0
2024-08-29 10:25:00,490.71,491.53,489.93,491.06,1224.0,490.71,491.53,489.93,491.06,1224.0
2024-08-29 10:30:00,491.06,491.06,491.06,491.06,0.0,491.06,491.06,491.06,491.06,0.0
2024-08-29 10:35:00,491.0,491.0,490.35,490.35,876.0,491.0,491.0,490.35,490.35,876.0
2024-08-29 10:40:00,490.6,490.61,490.0,490.0,935.0,490.6,490.61,490.0,490.0,935.0
2024-08-29 10:45:00,491.1,491.1,491.04,491.04,300.0,491.1,491.1,491.04,491.04,300.0
2024-08-29 10:50:00,491.04,491.04,491.04,491.04,100.0,491.04,491.04,491.04,491.04,100.0
2024-08-29 10:55:00,491.04,491.04,491.04,491.04,0.0,491.04,491.04,491.04,491.04,0.0
2024-08-29 11:00:00,491.12,491.6,490.62,491.6,700.0,491.12,491.6,490.62,491.6,700.0
2024-08-29 11:05:00,491.57,491.57,491.15,491.37,900.0,491.57,491.57,491.15,491.37,900.0
2024-08-29 11:10:00,491.07,491.07,490.42,490.85,600.0,491.07,491.07,490.42,490.85,600.0
2024-08-29 11:15:00,492.02,492.02,492.02,492.02,200.0,492.02,492.02,492.02,492.02,200.0
2024-08-29 11:20:00,490.84,490.84,490.82,490.83,1266.0,490.84,490.84,490.82,490.83,1266.0
2024-08-29 11:25:00,491.26,491.26,491.26,491.26,100.0,491.26,491.26,491.26,491.26,100.0
2024-08-29 11:30:00,491.66,491.77,491.08,491.77,795.0,491.66,491.77,491.08,491.77,795.0
2024-08-29 11:35:00,491.83,491.83,491.43,491.43,200.0,491.83,491.83,491.43,491.43,200.0
2024-08-29 11:40:00,490.99,490.99,490.92,490.93,200.0,490.99,490.99,490.92,490.93,200.0
2024-08-29 11:45:00,490.34,490.64,490.28,490.64,650.0,490.34,490.64,490.28,490.64,650.0
2024-08-29 11:50:00,490.64,490.64,490.64,490.64,0.0,490.64,490.64,490.64,490.64,0.0
2024-08-29 11:55:00,490.48,490.83,490.42,490.83,569.0,490.48,490.83,490.42,490.83,569.0
2024-08-29 12:00:00,490.98,491.43,490.98,491.43,350.0,490.98,491.43,490.98,491.43,350.0
2024-08-29 12:05:00,490.56,491.24,490.56,491.24,511.0,490.56,491.24,490.56,491.24,511.0
2024-08-29 12:10:00,491.52,491.52,491.11,491.18,760.0,491.52,491.52,491.11,491.18,760.0
2024-08-29 12:15:00,491.18,491.18,491.18,491.18,0.0,491.18,491.18,491.18,491.18,0.0
2024-08-29 12:20:00,491.18,491.18,491.18,491.18,0.0,491.18,491.18,491.18,491.18,0.0
2024-08-29 12:25:00,491.57,491.73,491.46,491.59,590.0,491.57,491.73,491.46,491.59,590.0
2024-08-29 12:30:00,491.79,491.79,491.78,491.79,100.0,491.79,491.79,491.78,491.79,100.0
2024-08-29 12:35:00,491.89,491.89,491.89,491.89,100.0,491.89,491.89,491.89,491.89,100.0
2024-08-29 12:40:00,492.1,492.16,491.99,492.0,860.0,492.1,492.16,491.99,492.0,860.0
2024-08-29 12:45:00,491.74,492.31,491.74,492.06,565.0,491.74,492.31,491.74,492.06,565.0
2024-08-29 12:50:00,491.81,491.87,491.62,491.63,400.0,491.81,491.87,491.62,491.63,400.0
2024-08-29 12:55:00,491.91,492.56,491.91,492.56,300.0,491.91,492.56,491.91,492.56,300.0
2024-08-29 13:00:00,492.31,492.35,492.3,492.35,300.0,492.31,492.35,492.3,492.35,300.0
2024-08-29 13:05:00,492.49,492.67,492.02,492.02,300.0,492.49,492.67,492.02,492.02,300.0
2024-08-29 13:10:00,491.79,491.89,491.79,491.89,500.0,491.79,491.89,491.79,491.89,500.0
2024-08-29 13:15:00,491.89,491.89,491.89,491.89,0.0,491.89,491.89,491.89,491.89,0.0
2024-08-29 13:20:00,491.83,491.83,490.88,490.89,2051.0,491.83,491.83,490.88,490.89,2051.0
2024-08-29 13:25:00,491.29,491.29,491.16,491.16,200.0,491.29,491.29,491.16,491.16,200.0
2024-08-29 13:30:00,490.92,491.53,490.91,491.53,600.0,490.92,491.53,490.91,491.53,600.0
2024-08-29 13:35:00,491.98,491.98,491.91,491.91,200.0,491.98,491.98,491.91,491.91,200.0
2024-08-29 13:40:00,491.98,491.98,491.95,491.95,238.0,491.98,491.98,491.95,491.95,238.0
2024-08-29 13:45:00,492.02,492.02,491.64,491.73,1611.0,492.02,492.02,491.64,491.73,1611.0
2024-08-29 13:50:00,491.64,491.97,491.6,491.97,356.0,491.64,491.97,491.6,491.97,356.0
2024-08-29 13:55:00,492.09,492.41,492.08,492.41,300.0,492.09,492.41,492.08,492.41,300.0
2024-08-29 14:00:00,492.23,492.23,491.47,491.96,708.0,492.23,492.23,491.47,491.96,708.0
2024-08-29 14:05:00,491.5,491.5,491.38,491.38,800.0,491.5,491.5,491.38,491.38,800.0
2024-08-29 14:10:00,491.24,491.24,491.22,491.24,550.0,491.24,491.24,491.22,491.24,550.0
2024-08-29 14:15:00,491.15,491.15,491.15,491.15,100.0,491.15,491.15,491.15,491.15,100.0
2024-08-29 14:20:00,491.12,491.12,490.59,490.85,1662.0,491.12,491.12,490.59,490.85,1662.0
2024-08-29 14:25:00,490.81,490.81,489.9,489.96,1000.0,490.81,490.81,489.9,489.96,1000.0
2024-08-29 14:30:00,489.85,489.85,489.64,489.64,341.0,489.85,489.85,489.64,489.64,341.0
2024-08-29 14:35:00,489.14,489.14,488.86,488.87,880.0,489.14,489.14,488.86,488.87,880.0
2024-08-29 14:40:00,488.03,488.38,487.89,487.9,405.0,488.03,488.38,487.89,487.9,405.0
2024-08-29 14:45:00,487.56,488.54,487.56,488.44,500.0,487.56,488.54,487.56,488.44,500.0
2024-08-29 14:50:00,487.68,488.72,487.68,488.72,1842.0,487.68,488.72,487.68,488.72,1842.0
2024-08-29 14:55:00,488.5,488.5,488.48,488.49,200.0,488.5,488.5,488.48,488.49,200.0
2024-08-29 15:00:00,487.87,487.88,487.09,487.1,800.0,487.87,487.88,487.09,487.1,800.0
2024-08-29 15:05:00,487.48,487.87,487.47,487.78,400.0,487.48,487.87,487.47,487.78,400.0
2024-08-29 15:10:00,488.17,488.46,487.41,487.77,1708.0,488.17,488.46,487.41,487.77,1708.0
2024-08-29 15:15:00,488.02,488.57,487.9,488.14,8483.0,488.02,488.57,487.9,488.14,8483.0
2024-08-29 15:20:00,488.2,488.2,488.13,488.13,400.0,488.2,488.2,488.13,488.13,400.0
2024-08-29 15:25:00,488.32,488.52,488.14,488.4,1775.0,488.32,488.52,488.14,488.4,1775.0
2024-08-29 15:30:00,488.68,488.68,487.86,488.07,1325.0,488.68,488.68,487.86,488.07,1325.0
2024-08-29 15:35:00,488.0,488.36,487.99,488.18,622.0,488.0,488.36,487.99,488.18,622.0
2024-08-29 15:40:00,487.85,488.12,486.84,486.84,2149.0,487.85,488.12,486.84,486.84,2149.0
2024-08-29 15:45:00,486.61,486.77,486.3,486.3,1400.0,486.61,486.77,486.3,486.3,1400.0
2024-08-29 15:50:00,486.44,487.09,485.99,486.74,4492.0,486.44,487.09,485.99,486.74,4492.0
2024-08-29 15:55:00,486.3,487.61,486.3,487.47,8623.0,486.3,487.61,486.3,487.47,8623.0
2024-08-30 09:30:00,489.37,489.37,489.37,489.37,1203.0,489.37,489.37,489.37,489.37,1203.0
2024-08-30 09:35:00,491.04,491.21,489.89,491.21,633.0,491.04,491.21,489.89,491.21,633.0
2024-08-30 09:40:00,489.16,490.83,489.16,490.83,212.0,489.16,490.83,489.16,490.83,212.0
2024-08-30 09:45:00,488.57,490.46,487.98,487.98,546.0,488.57,490.46,487.98,487.98,546.0
2024-08-30 09:50:00,487.0,488.17,486.67,488.17,1325.0,487.0,488.17,486.67,488.17,1325.0
2024-08-30 09:55:00,488.17,488.17,488.17,488.17,0.0,488.17,488.17,488.17,488.17,0.0
2024-08-30 10:00:00,488.96,490.14,488.7,490.06,1481.0,488.96,490.14,488.7,490.06,1481.0
2024-08-30 10:05:00,489.91,489.91,489.91,489.91,100.0,489.91,489.91,489.91,489.91,100.0
2024-08-30 10:10:00,490.38,490.38,489.92,489.93,417.0,490.38,490.38,489.92,489.93,417.0
2024-08-30 10:15:00,489.37,489.37,489.36,489.37,100.0,489.37,489.37,489.36,489.37,100.0
2024-08-30 10:20:00,488.76,488.76,487.78,488.67,2052.0,488.76,488.76,487.78,488.67,2052.0
2024-08-30 10:25:00,487.93,488.33,487.93,488.33,415.0,487.93,488.33,487.93,488.33,415.0
2024-08-30 10:30:00,488.33,488.33,488.33,488.33,0.0,488.33,488.33,488.33,488.33,0.0
2024-08-30 10:35:00,488.33,488.33,488.33,488.33,0.0,488.33,488.33,488.33,488.33,0.0
2024-08-30 10:40:00,487.52,488.05,486.8,486.88,518.0,487.52,488.05,486.8,486.88,518.0
2024-08-30 10:45:00,486.84,487.18,486.82,487.18,500.0,486.84,487.18,486.82,487.18,500.0
2024-08-30 10:50:00,487.01,487.01,486.14,486.14,300.0,487.01,487.01,486.14,486.14,300.0
2024-08-30 10:55:00,486.37,486.37,484.83,484.84,1050.0,486.37,486.37,484.83,484.84,1050.0
2024-08-30 11:00:00,484.24,484.24,484.24,484.24,400.0,484.24,484.24,484.24,484.24,400.0
2024-08-30 11:05:00,484.88,484.88,484.33,484.8,511.0,484.88,484.88,484.33,484.8,511.0
2024-08-30 11:10:00,484.04,484.59,483.76,484.06,2060.0,484.04,484.59,483.76,484.06,2060.0
2024-08-30 11:15:00,483.53,483.53,482.85,482.86,1300.0,483.53,483.53,482.85,482.86,1300.0
2024-08-30 11:20:00,481.85,482.97,481.85,482.54,503.0,481.85,482.97,481.85,482.54,503.0
2024-08-30 11:25:00,482.14,482.14,480.9,480.91,1320.0,482.14,482.14,480.9,480.91,1320.0
2024-08-30 11:30:00,481.16,481.16,480.05,480.89,700.0,481.16,481.16,480.05,480.89,700.0
2024-08-30 11:35:00,480.61,480.65,480.61,480.65,200.0,480.61,480.65,480.61,480.65,200.0
2024-08-30 11:40:00,481.15,481.22,481.15,481.22,400.0,481.15,481.22,481.15,481.22,400.0
2024-08-30 11:45:00,481.35,481.35,481.2,481.2,200.0,481.35,481.35,481.2,481.2,200.0
2024-08-30 11:50:00,481.57,481.68,481.32,481.61,1072.0,481.57,481.68,481.32,481.61,1072.0
2024-08-30 11:55:00,481.34,481.69,481.34,481.55,900.0,481.34,481.69,481.34,481.55,900.0
2024-08-30 12:00:00,481.04,481.24,480.3,480.54,800.0,481.04,481.24,480.3,480.54,800.0
2024-08-30 12:05:00,481.0,481.11,481.0,481.11,304.0,481.0,481.11,481.0,481.11,304.0
2024-08-30 12:10:00,480.9,480.9,480.9,480.9,100.0,480.9,480.9,480.9,480.9,100.0
2024-08-30 12:15:00,480.52,480.52,480.21,480.21,300.0,480.52,480.52,480.21,480.21,300.0
2024-08-30 12:20:00,480.0,480.0,479.4,479.73,633.0,480.0,480.0,479.4,479.73,633.0
2024-08-30 12:25:00,479.78,479.78,478.83,478.85,800.0,479.78,479.78,478.83,478.85,800.0
2024-08-30 12:30:00,478.87,478.87,478.03,478.03,915.0,478.87,478.87,478.03,478.03,915.0
2024-08-30 12:35:00,477.79,477.79,476.56,477.25,3051.0,477.79,477.79,476.56,477.25,3051.0
2024-08-30 12:40:00,477.25,477.25,477.25,477.25,0.0,477.25,477.25,477.25,477.25,0.0
2024-08-30 12:45:00,477.01,477.01,477.0,477.0,500.0,477.01,477.01,477.0,477.0,500.0
2024-08-30 12:50:00,477.06,477.06,477.06,477.06,400.0,477.06,477.06,477.06,477.06,400.0
2024-08-30 12:55:00,477.09,477.82,476.89,477.62,1560.0,477.09,477.82,476.89,477.62,1560.0
2024-08-30 13:00:00,477.64,478.4,477.6,478.2,1800.0,477.64,478.4,477.6,478.2,1800.0
2024-08-30 13:05:00,477.81,477.81,477.81,477.81,100.0,477.81,477.81,477.81,477.81,100.0
2024-08-30 13:10:00,478.12,478.25,478.11,478.25,825.0,478.12,478.25,478.11,478.25,825.0
2024-08-30 13:15:00,478.17,478.36,478.15,478.15,1402.0,478.17,478.36,478.15,478.15,1402.0
2024-08-30 13:20:00,478.06,478.07,477.77,477.78,708.0,478.06,478.07,477.77,477.78,708.0
2024-08-30 13:25:00,477.78,477.84,477.77,477.84,300.0,477.78,477.84,477.77,477.84,300.0
2024-08-30 13:30:00,477.88,477.96,477.87,477.96,300.0,477.88,477.96,477.87,477.96,300.0
2024-08-30 13:35:00,477.75,477.75,477.58,477.59,400.0,477.75,477.75,477.58,477.59,400.0
2024-08-30 13:40:00,477.59,477.59,477.59,477.59,0.0,477.59,477.59,477.59,477.59,0.0
2024-08-30 13:45:00,477.59,477.59,477.59,477.59,0.0,477.59,477.59,477.59,477.59,0.0
2024-08-30 13:50:00,478.03,478.03,478.03,478.03,100.0,478.03,478.03,478.03,478.03,100.0
2024-08-30 13:55:00,477.99,478.16,477.98,478.06,800.0,477.99,478.16,477.98,478.06,800.0
2024-08-30 14:00:00,477.94,478.6,477.75,478.6,1500.0,477.94,478.6,477.75,478.6,1500.0
2024-08-30 14:05:00,478.6,478.6,478.6,478.6,0.0,478.6,478.6,478.6,478.6,0.0
2024-08-30 14:10:00,478.98,478.98,478.77,478.77,200.0,478.98,478.98,478.77,478.77,200.0
2024-08-30 14:15:00,479.18,479.18,478.85,478.98,368.0,479.18,479.18,478.85,478.98,368.0
2024-08-30 14:20:00,478.7,478.76,478.57,478.58,567.0,478.7,478.76,478.57,478.58,567.0
2024-08-30 14:25:00,478.81,478.81,478.81,478.81,1125.0,478.81,478.81,478.81,478.81,1125.0
2024-08-30 14:30:00,478.45,478.45,478.45,478.45,100.0,478.45,478.45,478.45,478.45,100.0
2024-08-30 14:35:00,478.1,478.3,478.1,478.29,400.0,478.1,478.3,478.1,478.29,400.0
2024-08-30 14:40:00,478.29,478.29,478.29,478.29,100.0,478.29,478.29,478.29,478.29,100.0
2024-08-30 14:45:00,478.5,479.11,478.49,479.11,941.0,478.5,479.11,478.49,479.11,941.0
2024-08-30 14:50:00,479.23,479.23,479.19,479.2,200.0,479.23,479.23,479.19,479.2,200.0
2024-08-30 14:55:00,479.17,479.56,479.17,479.56,200.0,479.17,479.56,479.17,479.56,200.0
2024-08-30 15:00:00,479.57,479.94,479.46,479.53,1852.0,479.57,479.94,479.46,479.53,1852.0
2024-08-30 15:05:00,479.4,479.4,479.06,479.06,300.0,479.4,479.4,479.06,479.06,300.0
2024-08-30 15:10:00,479.03,479.03,478.85,478.85,300.0,479.03,479.03,478.85,478.85,300.0
2024-08-30 15:15:00,478.81,479.23,478.81,479.23,600.0,478.81,479.23,478.81,479.23,600.0
2024-08-30 15:20:00,479.27,479.63,479.27,479.63,583.0,479.27,479.63,479.27,479.63,583.0
2024-08-30 15:25:00,479.77,479.98,479.77,479.98,403.0,479.77,479.98,479.77,479.98,403.0
2024-08-30 15:30:00,480.35,480.36,479.79,479.79,700.0,480.35,480.36,479.79,479.79,700.0
2024-08-30 15:35:00,479.69,480.32,479.69,480.1,1126.0,479.69,480.32,479.69,480.1,1126.0
2024-08-30 15:40:00,480.28,480.47,479.87,479.87,767.0,480.28,480.47,479.87,479.87,767.0
2024-08-30 15:45:00,479.92,480.45,479.71,480.45,2623.0,479.92,480.45,479.71,480.45,2623.0
2024-08-30 15:50:00,480.82,481.7,479.98,481.7,8509.0,480.82,481.7,479.98,481.7,8509.0
2024-08-30 15:55:00,481.39,481.69,480.91,481.23,13551.0,481.39,481.69,480.91,481.23,13551.0
2024-09-03 09:30:00,475.91,480.99,475.91,480.13,7903.0,475.91,480.99,475.91,480.13,7903.0
2024-09-03 09:35:00,479.26,479.26,475.52,475.52,1100.0,479.26,479.26,475.52,475.52,1100.0
2024-09-03 09:40:00,478.65,480.27,477.28,480.2,1400.0,478.65,480.27,477.28,480.2,1400.0
2024-09-03 09:45:00,480.3,481.89,475.0,475.0,4154.0,480.3,481.89,475.0,475.0,4154.0
2024-09-03 09:50:00,474.8,475.05,473.5,473.91,983.0,474.8,475.05,473.5,473.91,983.0
2024-09-03 09:55:00,473.47,474.96,473.44,473.95,7614.0,473.47,474.96,473.44,473.95,7614.0
2024-09-03 10:00:00,473.75,475.72,473.46,474.46,7079.0,473.75,475.72,473.46,474.46,7079.0
2024-09-03 10:05:00,474.57,475.42,474.34,474.34,3378.0,474.57,475.42,474.34,474.34,3378.0
2024-09-03 10:10:00,474.51,475.06,474.1,475.06,3753.0,474.51,475.06,474.1,475.06,3753.0
2024-09-03 10:15:00,475.03,476.45,474.43,476.44,4010.0,475.03,476.45,474.43,476.44,4010.0
2024-09-03 10:20:00,475.77,475.98,475.01,475.13,859.0,475.77,475.98,475.01,475.13,859.0
2024-09-03 10:25:00,474.99,474.99,474.47,474.47,1025.0,474.99,474.99,474.47,474.47,1025.0
2024-09-03 10:30:00,474.85,475.64,474.84,475.64,1000.0,474.85,475.64,474.84,475.64,1000.0
2024-09-03 10:35:00,475.38,476.16,475.37,475.52,1232.0,475.38,476.16,475.37,475.52,1232.0
2024-09-03 10:40:00,475.72,475.78,475.5,475.5,300.0,475.72,475.78,475.5,475.5,300.0
2024-09-03 10:45:00,475.3,476.14,474.96,475.93,2430.0,475.3,476.14,474.96,475.93,2430.0
2024-09-03 10:50:00,475.8,476.07,475.8,475.94,508.0,475.8,476.07,475.8,475.94,508.0
2024-09-03 10:55:00,475.74,476.67,475.62,476.67,3345.0,475.74,476.67,475.62,476.67,3345.0
2024-09-03 11:00:00,476.68,477.78,476.67,477.78,2104.0,476.68,477.78,476.67,477.78,2104.0
2024-09-03 11:05:00,477.45,477.93,477.28,477.38,770.0,477.45,477.93,477.28,477.38,770.0
2024-09-03 11:10:00,477.76,477.97,477.34,477.54,7336.0,477.76,477.97,477.34,477.54,7336.0
2024-09-03 11:15:00,477.54,477.54,476.73,476.73,1600.0,477.54,477.54,476.73,476.73,1600.0
2024-09-03 11:20:00,476.79,477.19,476.4,477.1,975.0,476.79,477.19,476.4,477.1,975.0
2024-09-03 11:25:00,476.6,476.88,476.18,476.19,900.0,476.6,476.88,476.18,476.19,900.0
2024-09-03 11:30:00,476.27,476.27,476.08,476.26,424.0,476.27,476.27,476.08,476.26,424.0
2024-09-03 11:35:00,476.26,476.26,476.26,476.26,0.0,476.26,476.26,476.26,476.26,0.0
2024-09-03 11:40:00,475.9,475.9,475.61,475.61,1100.0,475.9,475.9,475.61,475.61,1100.0
2024-09-03 11:45:00,475.88,475.88,475.88,475.88,105.0,475.88,475.88,475.88,475.88,105.0
2024-09-03 11:50:00,475.84,475.84,475.25,475.78,1023.0,475.84,475.84,475.25,475.78,1023.0
2024-09-03 11:55:00,475.13,475.57,475.13,475.57,400.0,475.13,475.57,475.13,475.57,400.0
2024-09-03 12:00:00,475.57,475.57,475.57,475.57,0.0,475.57,475.57,475.57,475.57,0.0
2024-09-03 12:05:00,475.39,475.39,474.85,474.85,400.0,475.39,475.39,474.85,474.85,400.0
2024-09-03 12:10:00,474.85,475.76,474.85,475.76,1039.0,474.85,475.76,474.85,475.76,1039.0
2024-09-03 12:15:00,476.5,477.01,475.05,475.05,1408.0,476.5,477.01,475.05,475.05,1408.0
2024-09-03 12:20:00,475.41,475.41,475.41,475.41,100.0,475.41,475.41,475.41,475.41,100.0
2024-09-03 12:25:00,474.55,474.75,474.33,474.38,700.0,474.55,474.75,474.33,474.38,700.0
2024-09-03 12:30:00,474.72,474.73,474.67,474.67,400.0,474.72,474.73,474.67,474.67,400.0
2024-09-03 12:35:00,474.56,474.56,474.38,474.39,424.0,474.56,474.56,474.38,474.39,424.0
2024-09-03 12:40:00,474.39,474.39,474.39,474.39,0.0,474.39,474.39,474.39,474.39,0.0
2024-09-03 12:45:00,473.8,473.95,473.58,473.95,975.0,473.8,473.95,473.58,473.95,975.0
2024-09-03 12:50:00,473.56,473.56,473.56,473.56,100.0,473.56,473.56,473.56,473.56,100.0
2024-09-03 12:55:00,472.78,473.65,472.78,473.65,244.0,472.78,473.65,472.78,473.65,244.0
2024-09-03 13:00:00,473.68,473.83,473.68,473.82,300.0,473.68,473.83,473.68,473.82,300.0
2024-09-03 13:05:00,474.19,474.19,474.07,474.07,200.0,474.19,474.19,474.07,474.07,200.0
2024-09-03 13:10:00,474.11,474.11,473.74,473.74,344.0,474.11,474.11,473.74,473.74,344.0
2024-09-03 13:15:00,473.91,474.05,473.9,474.02,984.0,473.91,474.05,473.9,474.02,984.0
2024-09-03 13:20:00,474.02,474.52,474.01,474.52,3358.0,474.02,474.52,474.01,474.52,3358.0
2024-09-03 13:25:00,474.46,474.46,474.4,474.41,1104.0,474.46,474.46,474.4,474.41,1104.0
2024-09-03 13:30:00,474.25,474.47,473.97,474.18,1349.0,474.25,474.47,473.97,474.18,1349.0
2024-09-03 13:35:00,474.03,474.32,474.02,474.32,1200.0,474.03,474.32,474.02,474.32,1200.0
2024-09-03 13:40:00,474.45,474.45,474.28,474.28,300.0,474.45,474.45,474.28,474.28,300.0
2024-09-03 13:45:00,474.28,474.28,474.28,474.28,0.0,474.28,474.28,474.28,474.28,0.0
2024-09-03 13:50:00,474.43,474.43,473.7,473.7,1327.0,474.43,474.43,473.7,473.7,1327.0
2024-09-03 13:55:00,473.15,473.15,473.15,473.15,100.0,473.15,473.15,473.15,473.15,100.0
2024-09-03 14:00:00,472.67,472.72,472.18,472.5,600.0,472.67,472.72,472.18,472.5,600.0
2024-09-03 14:05:00,472.37,472.44,472.03,472.03,400.0,472.37,472.44,472.03,472.03,400.0
2024-09-03 14:10:00,472.02,472.56,472.02,472.34,400.0,472.02,472.56,472.02,472.34,400.0
2024-09-03 14:15:00,472.05,472.55,472.04,472.17,1766.0,472.05,472.55,472.04,472.17,1766.0
2024-09-03 14:20:00,472.68,472.9,472.5,472.8,700.0,472.68,472.9,472.5,472.8,700.0
2024-09-03 14:25:00,473.21,473.21,473.21,473.21,300.0,473.21,473.21,473.21,473.21,300.0
2024-09-03 14:30:00,473.04,473.68,473.04,473.68,300.0,473.04,473.68,473.04,473.68,300.0
2024-09-03 14:35:00,473.54,473.59,473.53,473.59,200.0,473.54,473.59,473.53,473.59,200.0
2024-09-03 14:40:00,474.26,474.26,473.76,473.76,300.0,474.26,474.26,473.76,473.76,300.0
2024-09-03 14:45:00,473.48,474.01,473.21,473.21,3700.0,473.48,474.01,473.21,473.21,3700.0
2024-09-03 14:50:00,472.76,472.98,472.21,472.22,1144.0,472.76,472.98,472.21,472.22,1144.0
2024-09-03 14:55:00,471.4,472.09,471.4,472.0,588.0,471.4,472.09,471.4,472.0,588.0
2024-09-03 15:00:00,471.58,471.58,471.31,471.33,1308.0,471.58,471.58,471.31,471.33,1308.0
2024-09-03 15:05:00,471.55,471.55,471.55,471.55,100.0,471.55,471.55,471.55,471.55,100.0
2024-09-03 15:10:00,471.67,471.67,471.65,471.65,200.0,471.67,471.67,471.65,471.65,200.0
2024-09-03 15:15:00,471.89,471.89,471.88,471.89,100.0,471.89,471.89,471.88,471.89,100.0
2024-09-03 15:20:00,471.74,472.06,471.2,471.21,1925.0,471.74,472.06,471.2,471.21,1925.0
2024-09-03 15:25:00,471.03,471.08,470.49,470.75,2650.0,471.03,471.08,470.49,470.75,2650.0
2024-09-03 15:30:00,471.0,471.47,470.51,470.71,2314.0,471.0,471.47,470.51,470.71,2314.0
2024-09-03 15:35:00,470.32,470.51,468.47,468.58,2923.0,470.32,470.51,468.47,468.58,2923.0
2024-09-03 15:40:00,468.58,469.24,468.27,469.23,3509.0,468.58,469.24,468.27,469.23,3509.0
2024-09-03 15:45:00,468.51,469.27,468.09,468.5,2900.0,468.51,469.27,468.09,468.5,2900.0
2024-09-03 15:50:00,468.96,469.09,467.81,468.22,5924.0,468.96,469.09,467.81,468.22,5924.0
2024-09-03 15:55:00,468.21,469.32,468.21,468.86,15920.0,468.21,469.32,468.21,468.86,15920.0
2024-09-04 09:30:00,468.3,469.99,466.64,466.64,5424.0,468.3,469.99,466.64,466.64,5424.0
2024-09-04 09:35:00,466.11,467.99,466.11,467.45,1362.0,466.11,467.99,466.11,467.45,1362.0
2024-09-04 09:40:00,468.0,469.75,467.5,467.5,1807.0,468.0,469.75,467.5,467.5,1807.0
2024-09-04 09:45:00,469.21,469.25,467.09,469.25,772.0,469.21,469.25,467.09,469.25,772.0
2024-09-04 09:50:00,466.99,470.75,466.99,469.57,2238.0,466.99,470.75,466.99,469.57,2238.0
2024-09-04 09:55:00,470.72,473.12,469.51,471.98,2400.0,470.72,473.12,469.51,471.98,2400.0
2024-09-04 10:00:00,470.71,471.27,470.06,470.7,2058.0,470.71,471.27,470.06,470.7,2058.0
2024-09-04 10:05:00,469.44,470.03,469.4,470.03,300.0,469.44,470.03,469.4,470.03,300.0
2024-09-04 10:10:00,471.05,471.29,469.19,470.42,1439.0,471.05,471.29,469.19,470.42,1439.0
2024-09-04 10:15:00,470.64,472.04,470.64,472.04,2236.0,470.64,472.04,470.64,472.04,2236.0
2024-09-04 10:20:00,472.46,472.46,471.76,472.23,761.0,472.46,472.46,471.76,472.23,761.0
2024-09-04 10:25:00,472.07,472.07,471.33,471.37,900.0,472.07,472.07,471.33,471.37,900.0
2024-09-04 10:30:00,471.7,471.7,471.33,471.33,500.0,471.7,471.7,471.33,471.33,500.0
2024-09-04 10:35:00,471.34,471.76,471.33,471.75,500.0,471.34,471.76,471.33,471.75,500.0
2024-09-04 10:40:00,471.52,472.67,471.52,472.67,1592.0,471.52,472.67,471.52,472.67,1592.0
2024-09-04 10:45:00,473.04,473.04,471.38,471.39,571.0,473.04,473.04,471.38,471.39,571.0
2024-09-04 10:50:00,471.39,471.68,471.38,471.56,525.0,471.39,471.68,471.38,471.56,525.0
2024-09-04 10:55:00,471.86,471.86,471.05,471.25,1027.0,471.86,471.86,471.05,471.25,1027.0
2024-09-04 11:00:00,471.51,471.75,471.25,471.5,3314.0,471.51,471.75,471.25,471.5,3314.0
2024-09-04 11:05:00,471.15,471.15,470.69,470.94,900.0,471.15,471.15,470.69,470.94,900.0
2024-09-04 11:10:00,469.88,470.18,469.09,469.09,2344.0,469.88,470.18,469.09,469.09,2344.0
2024-09-04 11:15:00,469.09,469.09,468.29,469.08,1124.0,469.09,469.09,468.29,469.08,1124.0
2024-09-04 11:20:00,468.72,469.02,468.44,469.02,816.0,468.72,469.02,468.44,469.02,816.0
2024-09-04 11:25:00,469.0,469.02,468.46,468.46,1343.0,469.0,469.02,468.46,468.46,1343.0
2024-09-04 11:30:00,468.0,468.0,467.58,467.58,1000.0,468.0,468.0,467.58,467.58,1000.0
2024-09-04 11:35:00,467.44,468.63,467.43,468.61,2455.0,467.44,468.63,467.43,468.61,2455.0
2024-09-04 11:40:00,468.91,468.91,468.76,468.76,400.0,468.91,468.91,468.76,468.76,400.0
2024-09-04 11:45:00,468.73,468.73,468.73,468.73,200.0,468.73,468.73,468.73,468.73,200.0
2024-09-04 11:50:00,468.86,468.86,468.78,468.78,200.0,468.86,468.86,468.78,468.78,200.0
2024-09-04 11:55:00,468.82,469.47,468.72,469.47,300.0,468.82,469.47,468.72,469.47,300.0
2024-09-04 12:00:00,469.1,469.34,468.36,468.36,900.0,469.1,469.34,468.36,468.36,900.0
2024-09-04 12:05:00,467.92,467.92,467.92,467.92,100.0,467.92,467.92,467.92,467.92,100.0
2024-09-04 12:10:00,467.92,467.92,467.92,467.92,0.0,467.92,467.92,467.92,467.92,0.0
2024-09-04 12:15:00,467.41,468.0,467.41,468.0,400.0,467.41,468.0,467.41,468.0,400.0
2024-09-04 12:20:00,468.31,468.31,468.31,468.31,100.0,468.31,468.31,468.31,468.31,100.0
2024-09-04 12:25:00,468.31,468.31,468.31,468.31,0.0,468.31,468.31,468.31,468.31,0.0
2024-09-04 12:30:00,468.64,468.86,468.64,468.86,568.0,468.64,468.86,468.64,468.86,568.0
2024-09-04 12:35:00,469.45,469.45,469.45,469.45,200.0,469.45,469.45,469.45,469.45,200.0
2024-09-04 12:40:00,469.07,469.09,469.07,469.09,800.0,469.07,469.09,469.07,469.09,800.0
2024-09-04 12:45:00,469.06,469.07,469.06,469.06,100.0,469.06,469.07,469.06,469.06,100.0
2024-09-04 12:50:00,469.45,469.45,469.22,469.23,200.0,469.45,469.45,469.22,469.23,200.0
2024-09-04 12:55:00,469.17,469.17,468.97,468.97,300.0,469.17,469.17,468.97,468.97,300.0
2024-09-04 13:00:00,468.65,468.85,468.52,468.83,1210.0,468.65,468.85,468.52,468.83,1210.0
2024-09-04 13:05:00,468.81,468.82,468.59,468.59,1483.0,468.81,468.82,468.59,468.59,1483.0
2024-09-04 13:10:00,468.79,468.79,468.4,468.4,225.0,468.79,468.79,468.4,468.4,225.0
2024-09-04 13:15:00,467.94,467.94,467.94,467.94,100.0,467.94,467.94,467.94,467.94,100.0
2024-09-04 13:20:00,467.85,467.93,467.85,467.88,325.0,467.85,467.93,467.85,467.88,325.0
2024-09-04 13:25:00,467.88,468.34,467.88,468.34,1050.0,467.88,468.34,467.88,468.34,1050.0
2024-09-04 13:30:00,468.38,468.8,468.38,468.8,619.0,468.38,468.8,468.38,468.8,619.0
2024-09-04 13:35:00,469.15,469.16,468.85,468.85,213.0,469.15,469.16,468.85,468.85,213.0
2024-09-04 13:40:00,468.99,469.25,468.98,469.06,574.0,468.99,469.25,468.98,469.06,574.0
2024-09-04 13:45:00,469.2,469.72,469.19,469.72,400.0,469.2,469.72,469.19,469.72,400.0
2024-09-04 13:50:00,469.75,469.82,469.29,469.29,1989.0,469.75,469.82,469.29,469.29,1989.0
2024-09-04 13:55:00,469.29,469.29,469.29,469.29,0.0,469.29,469.29,469.29,469.29,0.0
2024-09-04 14:00:00,469.45,469.45,469.45,469.45,100.0,469.45,469.45,469.45,469.45,100.0
2024-09-04 14:05:00,469.41,469.88,469.41,469.88,833.0,469.41,469.88,469.41,469.88,833.0
2024-09-04 14:10:00,470.16,470.16,470.12,470.12,300.0,470.16,470.16,470.12,470.12,300.0
2024-09-04 14:15:00,469.93,470.09,469.92,470.02,600.0,469.93,470.09,469.92,470.02,600.0
2024-09-04 14:20:00,470.02,470.47,470.02,470.47,1310.0,470.02,470.47,470.02,470.47,1310.0
2024-09-04 14:25:00,471.54,471.6,471.11,471.5,1300.0,471.54,471.6,471.11,471.5,1300.0
2024-09-04 14:30:00,471.5,471.51,470.88,471.03,1501.0,471.5,471.51,470.88,471.03,1501.0
2024-09-04 14:35:00,470.39,470.39,469.82,469.82,300.0,470.39,470.39,469.82,469.82,300.0
2024-09-04 14:40:00,470.24,470.42,470.08,470.08,500.0,470.24,470.42,470.08,470.08,500.0
2024-09-04 14:45:00,470.85,470.85,470.85,470.85,200.0,470.85,470.85,470.85,470.85,200.0
2024-09-04 14:50:00,470.74,470.89,470.74,470.89,300.0,470.74,470.89,470.74,470.89,300.0
2024-09-04 14:55:00,471.1,471.1,471.1,471.1,100.0,471.1,471.1,471.1,471.1,100.0
2024-09-04 15:00:00,470.63,470.63,470.63,470.63,100.0,470.63,470.63,470.63,470.63,100.0
2024-09-04 15:05:00,470.55,470.55,470.55,470.55,100.0,470.55,470.55,470.55,470.55,100.0
2024-09-04 15:10:00,470.38,470.38,470.38,470.38,100.0,470.38,470.38,470.38,470.38,100.0
2024-09-04 15:15:00,470.41,470.41,470.4,470.41,100.0,470.41,470.41,470.4,470.41,100.0
2024-09-04 15:20:00,470.9,471.16,470.89,471.03,1500.0,470.9,471.16,470.89,471.03,1500.0
2024-09-04 15:25:00,471.35,471.61,471.35,471.61,300.0,471.35,471.61,471.35,471.61,300.0
2024-09-04 15:30:00,471.5,471.5,471.3,471.3,400.0,471.5,471.5,471.3,471.3,400.0
2024-09-04 15:35:00,470.87,471.0,470.82,470.82,434.0,470.87,471.0,470.82,470.82,434.0
2024-09-04 15:40:00,471.0,471.45,470.84,471.43,6721.0,471.0,471.45,470.84,471.43,6721.0
2024-09-04 15:45:00,471.6,472.31,471.54,471.92,995.0,471.6,472.31,471.54,471.92,995.0
2024-09-04 15:50:00,471.92,472.25,471.15,472.14,12963.0,471.92,472.25,471.15,472.14,12963.0
2024-09-04 15:55:00,472.03,472.72,471.02,471.16,9026.0,472.03,472.72,471.02,471.16,9026.0
2024-09-05 09:30:00,471.13,471.13,466.0,466.0,3762.0,471.13,471.13,466.0,466.0,3762.0
2024-09-05 09:35:00,467.08,467.08,466.45,466.45,500.0,467.08,467.08,466.45,466.45,500.0
2024-09-05 09:40:00,466.91,467.74,466.91,467.74,600.0,466.91,467.74,466.91,467.74,600.0
2024-09-05 09:45:00,468.15,469.78,467.95,468.27,2900.0,468.15,469.78,467.95,468.27,2900.0
2024-09-05 09:50:00,468.65,470.17,468.65,470.17,400.0,468.65,470.17,468.65,470.17,400.0
2024-09-05 09:55:00,469.58,470.72,469.57,470.47,1105.0,469.58,470.72,469.57,470.47,1105.0
2024-09-05 10:00:00,470.54,472.41,470.54,472.41,1551.0,470.54,472.41,470.54,472.41,1551.0
2024-09-05 10:05:00,471.25,471.26,470.07,470.5,601.0,471.25,471.26,470.07,470.5,601.0
2024-09-05 10:10:00,468.71,469.89,468.54,469.89,900.0,468.71,469.89,468.54,469.89,900.0
2024-09-05 10:15:00,469.58,469.9,469.38,469.9,339.0,469.58,469.9,469.38,469.9,339.0
2024-09-05 10:20:00,469.9,469.9,469.9,469.9,0.0,469.9,469.9,469.9,469.9,0.0
2024-09-05 10:25:00,469.75,469.75,468.61,468.62,900.0,469.75,469.75,468.61,468.62,900.0
2024-09-05 10:30:00,468.86,469.26,468.38,468.7,1503.0,468.86,469.26,468.38,468.7,1503.0
2024-09-05 10:35:00,468.75,468.75,468.69,468.7,400.0,468.75,468.75,468.69,468.7,400.0
2024-09-05 10:40:00,468.04,468.24,467.95,468.0,737.0,468.04,468.24,467.95,468.0,737.0
2024-09-05 10:45:00,468.54,468.54,465.74,465.74,731.0,468.54,468.54,465.74,465.74,731.0
2024-09-05 10:50:00,466.0,466.0,465.89,465.96,400.0,466.0,466.0,465.89,465.96,400.0
2024-09-05 10:55:00,466.07,466.47,465.58,465.59,1400.0,466.07,466.47,465.58,465.59,1400.0
2024-09-05 11:00:00,466.08,466.84,465.83,466.84,2997.0,466.08,466.84,465.83,466.84,2997.0
2024-09-05 11:05:00,466.63,467.26,466.63,467.25,1000.0,466.63,467.26,466.63,467.25,1000.0
2024-09-05 11:10:00,467.23,467.69,466.9,466.9,2832.0,467.23,467.69,466.9,466.9,2832.0
2024-09-05 11:15:00,468.03,468.03,468.03,468.03,100.0,468.03,468.03,468.03,468.03,100.0
2024-09-05 11:20:00,467.42,467.42,466.81,466.81,200.0,467.42,467.42,466.81,466.81,200.0
2024-09-05 11:25:00,466.92,466.92,465.71,465.71,1042.0,466.92,466.92,465.71,465.71,1042.0
2024-09-05 11:30:00,466.09,466.62,465.53,466.62,2487.0,466.09,466.62,465.53,466.62,2487.0
2024-09-05 11:35:00,466.59,466.59,466.18,466.18,300.0,466.59,466.59,466.18,466.18,300.0
2024-09-05 11:40:00,466.36,466.62,466.36,466.62,300.0,466.36,466.62,466.36,466.62,300.0
2024-09-05 11:45:00,467.45,467.55,467.45,467.55,700.0,467.45,467.55,467.45,467.55,700.0
2024-09-05 11:50:00,467.42,468.06,467.42,467.62,762.0,467.42,468.06,467.42,467.62,762.0
2024-09-05 11:55:00,467.59,467.82,467.59,467.82,486.0,467.59,467.82,467.59,467.82,486.0
2024-09-05 12:00:00,467.86,468.38,467.26,468.38,4696.0,467.86,468.38,467.26,468.38,4696.0
2024-09-05 12:05:00,467.88,468.0,466.95,467.36,2654.0,467.88,468.0,466.95,467.36,2654.0
2024-09-05 12:10:00,467.56,467.65,467.55,467.64,300.0,467.56,467.65,467.55,467.64,300.0
2024-09-05 12:15:00,467.72,467.85,467.67,467.85,526.0,467.72,467.85,467.67,467.85,526.0
2024-09-05 12:20:00,467.75,468.58,467.74,468.58,600.0,467.75,468.58,467.74,468.58,600.0
2024-09-05 12:25:00,468.63,469.33,468.63,468.86,1700.0,468.63,469.33,468.63,468.86,1700.0
2024-09-05 12:30:00,468.86,468.86,468.86,468.86,0.0,468.86,468.86,468.86,468.86,0.0
2024-09-05 12:35:00,468.81,468.82,468.64,468.64,200.0,468.81,468.82,468.64,468.64,200.0
2024-09-05 12:40:00,468.64,468.64,468.64,468.64,0.0,468.64,468.64,468.64,468.64,0.0
2024-09-05 12:45:00,468.73,468.73,468.73,468.73,100.0,468.73,468.73,468.73,468.73,100.0
2024-09-05 12:50:00,468.71,468.93,468.71,468.93,500.0,468.71,468.93,468.71,468.93,500.0
2024-09-05 12:55:00,468.99,468.99,468.99,468.99,300.0,468.99,468.99,468.99,468.99,300.0
2024-09-05 13:00:00,469.44,469.44,469.44,469.44,100.0,469.44,469.44,469.44,469.44,100.0
2024-09-05 13:05:00,469.38,469.38,469.02,469.03,522.0,469.38,469.38,469.02,469.03,522.0
2024-09-05 13:10:00,469.03,469.03,469.03,469.03,0.0,469.03,469.03,469.03,469.03,0.0
2024-09-05 13:15:00,469.73,469.73,469.34,469.34,300.0,469.73,469.73,469.34,469.34,300.0
2024-09-05 13:20:00,469.4,469.45,469.39,469.45,200.0,469.4,469.45,469.39,469.45,200.0
2024-09-05 13:25:00,469.42,469.44,469.06,469.06,700.0,469.42,469.44,469.06,469.06,700.0
2024-09-05 13:30:00,469.25,469.66,469.25,469.63,700.0,469.25,469.66,469.25,469.63,700.0
2024-09-05 13:35:00,470.25,470.25,470.11,470.11,300.0,470.25,470.25,470.11,470.11,300.0
2024-09-05 13:40:00,470.11,470.16,470.07,470.16,335.0,470.11,470.16,470.07,470.16,335.0
2024-09-05 13:45:00,470.29,470.74,470.29,470.46,1749.0,470.29,470.74,470.29,470.46,1749.0
2024-09-05 13:50:00,470.3,470.3,470.06,470.06,300.0,470.3,470.3,470.06,470.06,300.0
2024-09-05 13:55:00,470.0,470.16,470.0,470.16,200.0,470.0,470.16,470.0,470.16,200.0
2024-09-05 14:00:00,470.67,470.7,470.26,470.7,400.0,470.67,470.7,470.26,470.7,400.0
2024-09-05 14:05:00,470.29,470.68,470.29,470.46,400.0,470.29,470.68,470.29,470.46,400.0
2024-09-05 14:10:00,470.2,470.38,470.2,470.38,238.0,470.2,470.38,470.2,470.38,238.0
2024-09-05 14:15:00,470.41,470.41,470.4,470.41,100.0,470.41,470.41,470.4,470.41,100.0
2024-09-05 14:20:00,470.35,470.35,470.35,470.35,900.0,470.35,470.35,470.35,470.35,900.0
2024-09-05 14:25:00,470.24,470.25,469.94,469.94,537.0,470.24,470.25,469.94,469.94,537.0
2024-09-05 14:30:00,469.85,470.51,469.72,470.51,1172.0,469.85,470.51,469.72,470.51,1172.0
2024-09-05 14:35:00,470.48,470.9,470.48,470.87,862.0,470.48,470.9,470.48,470.87,862.0
2024-09-05 14:40:00,470.73,470.74,469.96,469.97,1580.0,470.73,470.74,469.96,469.97,1580.0
2024-09-05 14:45:00,470.2,470.21,470.19,470.2,477.0,470.2,470.21,470.19,470.2,477.0
2024-09-05 14:50:00,470.44,470.44,469.71,469.72,752.0,470.44,470.44,469.71,469.72,752.0
2024-09-05 14:55:00,469.35,469.35,469.35,469.35,100.0,469.35,469.35,469.35,469.35,100.0
2024-09-05 15:00:00,469.35,469.35,469.35,469.35,0.0,469.35,469.35,469.35,469.35,0.0
2024-09-05 15:05:00,468.81,468.81,468.51,468.52,933.0,468.81,468.81,468.51,468.52,933.0
2024-09-05 15:10:00,468.04,468.33,467.96,468.06,2294.0,468.04,468.33,467.96,468.06,2294.0
2024-09-05 15:15:00,468.05,468.05,466.98,467.31,800.0,468.05,468.05,466.98,467.31,800.0
2024-09-05 15:20:00,467.24,467.24,467.24,467.24,100.0,467.24,467.24,467.24,467.24,100.0
2024-09-05 15:25:00,467.4,468.33,467.23,468.33,938.0,467.4,468.33,467.23,468.33,938.0
2024-09-05 15:30:00,468.3,469.78,468.2,469.55,2866.0,468.3,469.78,468.2,469.55,2866.0
2024-09-05 15:35:00,469.2,469.23,469.2,469.23,1362.0,469.2,469.23,469.2,469.23,1362.0
2024-09-05 15:40:00,468.55,468.55,467.79,467.8,500.0,468.55,468.55,467.79,467.8,500.0
2024-09-05 15:45:00,467.75,468.78,467.75,468.78,2300.0,467.75,468.78,467.75,468.78,2300.0
2024-09-05 15:50:00,468.76,469.02,467.72,468.68,7184.0,468.76,469.02,467.72,468.68,7184.0
2024-09-05 15:55:00,468.62,469.19,468.55,468.83,6763.0,468.62,469.19,468.55,468.83,6763.0
2024-09-06 09:30:00,469.78,473.02,469.78,473.02,2635.0,469.78,473.02,469.78,473.02,2635.0
2024-09-06 09:35:00,477.53,477.53,469.7,469.7,2991.0,477.53,477.53,469.7,469.7,2991.0
2024-09-06 09:40:00,472.27,473.86,470.83,473.86,1308.0,472.27,473.86,470.83,473.86,1308.0
2024-09-06 09:45:00,473.76,473.76,472.76,472.95,300.0,473.76,473.76,472.76,472.95,300.0
2024-09-06 09:50:00,473.31,473.31,472.91,472.91,400.0,473.31,473.31,472.91,472.91,400.0
2024-09-06 09:55:00,473.5,473.5,470.53,471.22,2914.0,473.5,473.5,470.53,471.22,2914.0
2024-09-06 10:00:00,471.2,473.51,471.2,472.99,2727.0,471.2,473.51,471.2,472.99,2727.0
2024-09-06 10:05:00,472.58,473.27,470.95,471.59,9398.0,472.58,473.27,470.95,471.59,9398.0
2024-09-06 10:10:00,471.38,472.91,471.38,472.91,1550.0,471.38,472.91,471.38,472.91,1550.0
2024-09-06 10:15:00,472.57,472.75,471.25,472.31,7469.0,472.57,472.75,471.25,472.31,7469.0
2024-09-06 10:20:00,472.67,472.67,471.58,471.59,1391.0,472.67,472.67,471.58,471.59,1391.0
2024-09-06 10:25:00,471.75,471.75,469.59,469.59,6218.0,471.75,471.75,469.59,469.59,6218.0
2024-09-06 10:30:00,470.09,470.38,469.33,469.33,700.0,470.09,470.38,469.33,469.33,700.0
2024-09-06 10:35:00,469.23,469.23,469.0,469.0,7600.0,469.23,469.23,469.0,469.0,7600.0
2024-09-06 10:40:00,468.06,468.28,468.06,468.28,200.0,468.06,468.28,468.06,468.28,200.0
2024-09-06 10:45:00,468.06,468.07,468.0,468.0,400.0,468.06,468.07,468.0,468.0,400.0
2024-09-06 10:50:00,467.31,468.36,467.31,467.45,1457.0,467.31,468.36,467.31,467.45,1457.0
2024-09-06 10:55:00,467.32,468.19,467.32,468.09,600.0,467.32,468.19,467.32,468.09,600.0
2024-09-06 11:00:00,468.69,471.31,468.69,470.25,4753.0,468.69,471.31,468.69,470.25,4753.0
2024-09-06 11:05:00,470.18,470.96,469.62,470.15,1701.0,470.18,470.96,469.62,470.15,1701.0
2024-09-06 11:10:00,469.8,470.65,469.23,470.01,2104.0,469.8,470.65,469.23,470.01,2104.0
2024-09-06 11:15:00,470.19,470.19,470.19,470.19,100.0,470.19,470.19,470.19,470.19,100.0
2024-09-06 11:20:00,470.19,470.19,470.19,470.19,0.0,470.19,470.19,470.19,470.19,0.0
2024-09-06 11:25:00,469.89,470.46,469.89,470.46,300.0,469.89,470.46,469.89,470.46,300.0
2024-09-06 11:30:00,470.46,470.46,470.46,470.46,0.0,470.46,470.46,470.46,470.46,0.0
2024-09-06 11:35:00,470.24,470.52,469.45,469.45,400.0,470.24,470.52,469.45,469.45,400.0
2024-09-06 11:40:00,469.08,470.5,469.08,470.5,900.0,469.08,470.5,469.08,470.5,900.0
2024-09-06 11:45:00,470.01,470.01,469.63,469.64,320.0,470.01,470.01,469.63,469.64,320.0
2024-09-06 11:50:00,469.64,469.64,469.64,469.64,0.0,469.64,469.64,469.64,469.64,0.0
2024-09-06 11:55:00,468.64,469.34,468.64,469.34,400.0,468.64,469.34,468.64,469.34,400.0
2024-09-06 12:00:00,469.18,469.85,468.94,469.75,2225.0,469.18,469.85,468.94,469.75,2225.0
2024-09-06 12:05:00,469.34,469.85,469.34,469.8,538.0,469.34,469.85,469.34,469.8,538.0
2024-09-06 12:10:00,469.8,469.87,469.8,469.87,400.0,469.8,469.87,469.8,469.87,400.0
2024-09-06 12:15:00,469.71,469.79,469.39,469.4,800.0,469.71,469.79,469.39,469.4,800.0
2024-09-06 12:20:00,469.08,469.2,468.94,469.0,1700.0,469.08,469.2,468.94,469.0,1700.0
2024-09-06 12:25:00,468.81,469.61,468.81,469.6,1300.0,468.81,469.61,468.81,469.6,1300.0
2024-09-06 12:30:00,469.48,469.82,469.48,469.82,200.0,469.48,469.82,469.48,469.82,200.0
2024-09-06 12:35:00,469.82,469.82,469.82,469.82,0.0,469.82,469.82,469.82,469.82,0.0
2024-09-06 12:40:00,469.91,469.93,469.91,469.93,200.0,469.91,469.93,469.91,469.93,200.0
2024-09-06 12:45:00,470.09,470.09,469.63,469.74,1000.0,470.09,470.09,469.63,469.74,1000.0
2024-09-06 12:50:00,469.74,469.74,469.74,469.74,0.0,469.74,469.74,469.74,469.74,0.0
2024-09-06 12:55:00,469.64,470.37,469.64,470.37,333.0,469.64,470.37,469.64,470.37,333.0
2024-09-06 13:00:00,469.95,470.56,469.88,470.51,736.0,469.95,470.56,469.88,470.51,736.0
2024-09-06 13:05:00,470.65,471.34,470.55,471.12,519.0,470.65,471.34,470.55,471.12,519.0
2024-09-06 13:10:00,471.79,472.22,471.44,472.22,3469.0,471.79,472.22,471.44,472.22,3469.0
2024-09-06 13:15:00,472.15,472.15,472.14,472.15,100.0,472.15,472.15,472.14,472.15,100.0
2024-09-06 13:20:00,471.89,471.89,471.88,471.89,100.0,471.89,471.89,471.88,471.89,100.0
2024-09-06 13:25:00,472.01,472.01,472.01,472.01,100.0,472.01,472.01,472.01,472.01,100.0
2024-09-06 13:30:00,471.93,471.93,471.93,471.93,100.0,471.93,471.93,471.93,471.93,100.0
2024-09-06 13:35:00,471.8,471.8,471.64,471.65,300.0,471.8,471.8,471.64,471.65,300.0
2024-09-06 13:40:00,471.6,471.8,471.41,471.62,1417.0,471.6,471.8,471.41,471.62,1417.0
2024-09-06 13:45:00,471.79,471.79,471.79,471.79,100.0,471.79,471.79,471.79,471.79,100.0
2024-09-06 13:50:00,471.94,472.67,471.93,472.67,700.0,471.94,472.67,471.93,472.67,700.0
2024-09-06 13:55:00,473.29,473.29,472.76,473.04,1200.0,473.29,473.29,472.76,473.04,1200.0
2024-09-06 14:00:00,473.22,473.22,472.59,472.6,1000.0,473.22,473.22,472.59,472.6,1000.0
2024-09-06 14:05:00,472.56,472.57,472.56,472.56,121.0,472.56,472.57,472.56,472.56,121.0
2024-09-06 14:10:00,472.5,472.92,472.5,472.9,500.0,472.5,472.92,472.5,472.9,500.0
2024-09-06 14:15:00,472.36,472.36,472.03,472.24,701.0,472.36,472.36,472.03,472.24,701.0
2024-09-06 14:20:00,472.14,472.22,472.14,472.22,200.0,472.14,472.22,472.14,472.22,200.0
2024-09-06 14:25:00,472.42,472.69,471.85,472.66,800.0,472.42,472.69,471.85,472.66,800.0
2024-09-06 14:30:00,472.46,472.49,472.29,472.3,300.0,472.46,472.49,472.29,472.3,300.0
2024-09-06 14:35:00,471.98,472.2,471.68,472.07,1077.0,471.98,472.2,471.68,472.07,1077.0
2024-09-06 14:40:00,472.1,472.46,472.06,472.46,700.0,472.1,472.46,472.06,472.46,700.0
2024-09-06 14:45:00,472.29,472.29,472.12,472.12,306.0,472.29,472.29,472.12,472.12,306.0
2024-09-06 14:50:00,472.13,472.16,471.69,472.02,4059.0,472.13,472.16,471.69,472.02,4059.0
2024-09-06 14:55:00,472.27,472.29,472.08,472.15,1300.0,472.27,472.29,472.08,472.15,1300.0
2024-09-06 15:00:00,472.06,472.21,472.06,472.21,400.0,472.06,472.21,472.06,472.21,400.0
2024-09-06 15:05:00,472.52,472.8,472.52,472.8,309.0,472.52,472.8,472.52,472.8,309.0
2024-09-06 15:10:00,472.58,472.62,472.09,472.41,2015.0,472.58,472.62,472.09,472.41,2015.0
2024-09-06 15:15:00,472.07,472.41,471.89,472.27,11362.0,472.07,472.41,471.89,472.27,11362.0
2024-09-06 15:20:00,471.99,472.54,471.99,472.54,600.0,471.99,472.54,471.99,472.54,600.0
2024-09-06 15:25:00,472.56,472.57,472.56,472.56,100.0,472.56,472.57,472.56,472.56,100.0
2024-09-06 15:30:00,472.5,472.86,472.49,472.86,903.0,472.5,472.86,472.49,472.86,903.0
2024-09-06 15:35:00,472.54,472.58,471.6,471.68,2003.0,472.54,472.58,471.6,471.68,2003.0
2024-09-06 15:40:00,471.77,472.04,471.19,471.69,7841.0,471.77,472.04,471.19,471.69,7841.0
2024-09-06 15:45:00,471.78,472.67,471.78,472.53,1051.0,471.78,472.67,471.78,472.53,1051.0
2024-09-06 15:50:00,472.73,473.46,470.87,471.32,3868.0,472.73,473.46,470.87,471.32,3868.0
2024-09-06 15:55:00,470.92,473.19,470.64,472.65,22821.0,470.92,473.19,470.64,472.65,22821.0
2024-09-09 09:30:00,476.98,480.99,475.68,479.75,4716.0,476.98,480.99,475.68,479.75,4716.0
2024-09-09 09:35:00,480.39,480.39,478.9,479.5,789.0,480.39,480.39,478.9,479.5,789.0
2024-09-09 09:40:00,480.78,481.0,480.06,480.55,2488.0,480.78,481.0,480.06,480.55,2488.0
2024-09-09 09:45:00,481.41,482.66,481.03,482.35,1988.0,481.41,482.66,481.03,482.35,1988.0
2024-09-09 09:50:00,482.03,483.99,481.94,483.84,1994.0,482.03,483.99,481.94,483.84,1994.0
2024-09-09 09:55:00,483.66,484.3,483.66,484.3,1406.0,483.66,484.3,483.66,484.3,1406.0
2024-09-09 10:00:00,484.29,485.13,483.01,484.07,6837.0,484.29,485.13,483.01,484.07,6837.0
2024-09-09 10:05:00,483.82,484.46,483.82,484.46,1353.0,483.82,484.46,483.82,484.46,1353.0
2024-09-09 10:10:00,484.19,484.66,483.99,484.66,800.0,484.19,484.66,483.99,484.66,800.0
2024-09-09 10:15:00,484.89,484.89,483.97,483.97,1012.0,484.89,484.89,483.97,483.97,1012.0
2024-09-09 10:20:00,483.9,483.92,483.25,483.67,1776.0,483.9,483.92,483.25,483.67,1776.0
2024-09-09 10:25:00,483.28,484.08,483.28,484.08,861.0,483.28,484.08,483.28,484.08,861.0
2024-09-09 10:30:00,483.36,483.6,482.65,482.67,3240.0,483.36,483.6,482.65,482.67,3240.0
2024-09-09 10:35:00,482.95,483.19,482.26,482.26,2236.0,482.95,483.19,482.26,482.26,2236.0
2024-09-09 10:40:00,482.41,482.58,481.84,482.58,1714.0,482.41,482.58,481.84,482.58,1714.0
2024-09-09 10:45:00,482.42,482.97,482.16,482.79,1806.0,482.42,482.97,482.16,482.79,1806.0
2024-09-09 10:50:00,482.61,483.66,482.53,483.66,600.0,482.61,483.66,482.53,483.66,600.0
2024-09-09 10:55:00,483.38,483.39,482.49,482.51,1205.0,483.38,483.39,482.49,482.51,1205.0
2024-09-09 11:00:00,482.65,483.12,482.46,482.7,1811.0,482.65,483.12,482.46,482.7,1811.0
2024-09-09 11:05:00,482.75,482.75,481.54,481.87,2142.0,482.75,482.75,481.54,481.87,2142.0
2024-09-09 11:10:00,481.56,481.65,481.21,481.25,1200.0,481.56,481.65,481.21,481.25,1200.0
2024-09-09 11:15:00,481.25,481.25,480.64,480.64,902.0,481.25,481.25,480.64,480.64,902.0
2024-09-09 11:20:00,481.1,481.71,481.1,481.7,1100.0,481.1,481.71,481.1,481.7,1100.0
2024-09-09 11:25:00,481.75,482.25,481.73,482.14,1140.0,481.75,482.25,481.73,482.14,1140.0
2024-09-09 11:30:00,482.14,482.26,481.69,482.06,2082.0,482.14,482.26,481.69,482.06,2082.0
2024-09-09 11:35:00,482.37,482.7,482.37,482.7,700.0,482.37,482.7,482.37,482.7,700.0
2024-09-09 11:40:00,482.75,482.75,482.44,482.44,608.0,482.75,482.75,482.44,482.44,608.0
2024-09-09 11:45:00,482.55,482.6,482.17,482.17,1647.0,482.55,482.6,482.17,482.17,1647.0
2024-09-09 11:50:00,482.17,482.17,482.17,482.17,0.0,482.17,482.17,482.17,482.17,0.0
2024-09-09 11:55:00,481.97,481.97,481.42,481.66,1900.0,481.97,481.97,481.42,481.66,1900.0
2024-09-09 12:00:00,481.36,481.96,481.36,481.96,1400.0,481.36,481.96,481.36,481.96,1400.0
2024-09-09 12:05:00,482.1,482.1,481.56,481.77,700.0,482.1,482.1,481.56,481.77,700.0
2024-09-09 12:10:00,482.02,482.48,482.02,482.15,900.0,482.02,482.48,482.02,482.15,900.0
2024-09-09 12:15:00,482.09,482.1,481.81,482.1,700.0,482.09,482.1,481.81,482.1,700.0
2024-09-09 12:20:00,481.97,482.27,481.97,481.99,623.0,481.97,482.27,481.97,481.99,623.0
2024-09-09 12:25:00,481.91,481.91,481.56,481.81,1848.0,481.91,481.91,481.56,481.81,1848.0
2024-09-09 12:30:00,481.76,482.14,481.75,481.81,583.0,481.76,482.14,481.75,481.81,583.0
2024-09-09 12:35:00,482.12,482.12,481.88,482.01,500.0,482.12,482.12,481.88,482.01,500.0
2024-09-09 12:40:00,482.01,482.31,482.01,482.03,800.0,482.01,482.31,482.01,482.03,800.0
2024-09-09 12:45:00,482.06,482.29,482.06,482.17,400.0,482.06,482.29,482.06,482.17,400.0
2024-09-09 12:50:00,482.19,482.33,482.05,482.33,300.0,482.19,482.33,482.05,482.33,300.0
2024-09-09 12:55:00,482.42,482.49,482.42,482.49,300.0,482.42,482.49,482.42,482.49,300.0
2024-09-09 13:00:00,482.49,482.51,482.49,482.5,658.0,482.49,482.51,482.49,482.5,658.0
2024-09-09 13:05:00,482.5,483.46,482.5,483.46,8979.0,482.5,483.46,482.5,483.46,8979.0
2024-09-09 13:10:00,483.26,483.26,482.51,482.51,1725.0,483.26,483.26,482.51,482.51,1725.0
2024-09-09 13:15:00,482.48,482.52,482.22,482.22,532.0,482.48,482.52,482.22,482.22,532.0
2024-09-09 13:20:00,482.02,482.66,481.98,482.54,1018.0,482.02,482.66,481.98,482.54,1018.0
2024-09-09 13:25:00,482.25,482.59,482.11,482.11,2150.0,482.25,482.59,482.11,482.11,2150.0
2024-09-09 13:30:00,481.79,482.14,481.52,481.52,1075.0,481.79,482.14,481.52,481.52,1075.0
2024-09-09 13:35:00,481.7,481.9,481.49,481.49,600.0,481.7,481.9,481.49,481.49,600.0
2024-09-09 13:40:00,481.78,481.8,480.91,480.91,1445.0,481.78,481.8,480.91,480.91,1445.0
2024-09-09 13:45:00,481.05,481.3,481.05,481.3,829.0,481.05,481.3,481.05,481.3,829.0
2024-09-09 13:50:00,481.22,481.7,481.11,481.54,6600.0,481.22,481.7,481.11,481.54,6600.0
2024-09-09 13:55:00,481.21,481.31,481.01,481.06,910.0,481.21,481.31,481.01,481.06,910.0
2024-09-09 14:00:00,480.94,481.0,480.93,481.0,400.0,480.94,481.0,480.93,481.0,400.0
2024-09-09 14:05:00,480.93,481.23,480.93,481.0,13014.0,480.93,481.23,480.93,481.0,13014.0
2024-09-09 14:10:00,481.0,481.03,480.95,480.99,942.0,481.0,481.03,480.95,480.99,942.0
2024-09-09 14:15:00,480.99,481.5,480.99,481.5,1865.0,480.99,481.5,480.99,481.5,1865.0
2024-09-09 14:20:00,481.48,481.48,481.46,481.46,219.0,481.48,481.48,481.46,481.46,219.0
2024-09-09 14:25:00,481.65,481.7,481.56,481.56,900.0,481.65,481.7,481.56,481.56,900.0
2024-09-09 14:30:00,481.67,481.67,481.67,481.67,100.0,481.67,481.67,481.67,481.67,100.0
2024-09-09 14:35:00,481.63,481.63,480.52,480.52,3014.0,481.63,481.63,480.52,480.52,3014.0
2024-09-09 14:40:00,480.36,481.12,480.35,480.83,1300.0,480.36,481.12,480.35,480.83,1300.0
2024-09-09 14:45:00,480.83,480.83,480.39,480.39,507.0,480.83,480.83,480.39,480.39,507.0
2024-09-09 14:50:00,480.39,480.76,480.39,480.4,1492.0,480.39,480.76,480.39,480.4,1492.0
2024-09-09 14:55:00,480.29,480.29,479.17,479.61,2750.0,480.29,480.29,479.17,479.61,2750.0
2024-09-09 15:00:00,479.15,479.49,479.15,479.49,3219.0,479.15,479.49,479.15,479.49,3219.0
2024-09-09 15:05:00,479.58,479.98,479.32,479.98,1595.0,479.58,479.98,479.32,479.98,1595.0
2024-09-09 15:10:00,479.99,479.99,479.7,479.7,2712.0,479.99,479.99,479.7,479.7,2712.0
2024-09-09 15:15:00,479.75,480.07,479.61,479.73,5722.0,479.75,480.07,479.61,479.73,5722.0
2024-09-09 15:20:00,479.43,479.5,479.0,479.5,1657.0,479.43,479.5,479.0,479.5,1657.0
2024-09-09 15:25:00,479.6,480.71,479.6,480.56,3862.0,479.6,480.71,479.6,480.56,3862.0
2024-09-09 15:30:00,480.32,480.57,479.69,480.32,2171.0,480.32,480.57,479.69,480.32,2171.0
2024-09-09 15:35:00,480.57,480.79,480.38,480.7,1918.0,480.57,480.79,480.38,480.7,1918.0
2024-09-09 15:40:00,481.29,481.82,481.13,481.38,2500.0,481.29,481.82,481.13,481.38,2500.0
2024-09-09 15:45:00,481.3,481.3,480.24,480.27,2770.0,481.3,481.3,480.24,480.27,2770.0
2024-09-09 15:50:00,480.0,480.34,479.19,479.71,7071.0,480.0,480.34,479.19,479.71,7071.0
2024-09-09 15:55:00,479.75,480.78,479.75,480.78,9427.0,479.75,480.78,479.75,480.78,9427.0
2024-09-10 09:30:00,481.11,484.99,481.11,482.61,4872.0,481.11,484.99,481.11,482.61,4872.0
2024-09-10 09:35:00,483.12,485.0,483.12,484.9,1400.0,483.12,485.0,483.12,484.9,1400.0
2024-09-10 09:40:00,484.9,485.53,484.68,484.68,1200.0,484.9,485.53,484.68,484.68,1200.0
2024-09-10 09:45:00,483.75,485.89,483.75,484.93,980.0,483.75,485.89,483.75,484.93,980.0
2024-09-10 09:50:00,484.92,486.6,484.92,485.0,4930.0,484.92,486.6,484.92,485.0,4930.0
2024-09-10 09:55:00,485.73,486.54,485.14,485.93,2542.0,485.73,486.54,485.14,485.93,2542.0
2024-09-10 10:00:00,486.16,486.58,485.55,486.58,4016.0,486.16,486.58,485.55,486.58,4016.0
2024-09-10 10:05:00,486.52,486.52,484.94,485.21,4758.0,486.52,486.52,484.94,485.21,4758.0
2024-09-10 10:10:00,485.22,487.1,484.69,486.6,3541.0,485.22,487.1,484.69,486.6,3541.0
2024-09-10 10:15:00,486.52,487.56,485.6,487.56,6500.0,486.52,487.56,485.6,487.56,6500.0
2024-09-10 10:20:00,487.23,488.06,487.23,488.06,500.0,487.23,488.06,487.23,488.06,500.0
2024-09-10 10:25:00,488.65,489.26,487.37,489.15,5409.0,488.65,489.26,487.37,489.15,5409.0
2024-09-10 10:30:00,489.43,489.56,488.96,489.56,1300.0,489.43,489.56,488.96,489.56,1300.0
2024-09-10 10:35:00,489.21,489.94,489.19,489.94,1534.0,489.21,489.94,489.19,489.94,1534.0
2024-09-10 10:40:00,490.01,492.02,489.98,491.75,2008.0,490.01,492.02,489.98,491.75,2008.0
2024-09-10 10:45:00,491.61,491.93,491.44,491.93,815.0,491.61,491.93,491.44,491.93,815.0
2024-09-10 10:50:00,491.73,492.06,491.21,491.21,529.0,491.73,492.06,491.21,491.21,529.0
2024-09-10 10:55:00,491.36,493.3,491.36,493.18,2883.0,491.36,493.3,491.36,493.18,2883.0
2024-09-10 11:00:00,493.19,493.19,492.74,493.09,1100.0,493.19,493.19,492.74,493.09,1100.0
2024-09-10 11:05:00,493.01,493.72,492.93,493.72,1227.0,493.01,493.72,492.93,493.72,1227.0
2024-09-10 11:10:00,494.38,494.38,493.63,493.68,1200.0,494.38,494.38,493.63,493.68,1200.0
2024-09-10 11:15:00,493.75,494.38,493.75,494.38,1200.0,493.75,494.38,493.75,494.38,1200.0
2024-09-10 11:20:00,494.37,495.09,494.03,494.92,1743.0,494.37,495.09,494.03,494.92,1743.0
2024-09-10 11:25:00,495.24,495.72,495.0,495.69,928.0,495.24,495.72,495.0,495.69,928.0
2024-09-10 11:30:00,495.89,496.79,494.77,494.77,6180.0,495.89,496.79,494.77,494.77,6180.0
2024-09-10 11:35:00,493.78,494.55,493.78,493.98,963.0,493.78,494.55,493.78,493.98,963.0
2024-09-10 11:40:00,494.32,494.32,494.01,494.01,525.0,494.32,494.32,494.01,494.01,525.0
2024-09-10 11:45:00,493.41,493.41,492.52,492.52,500.0,493.41,493.41,492.52,492.52,500.0
2024-09-10 11:50:00,492.12,492.8,492.01,492.46,3324.0,492.12,492.8,492.01,492.46,3324.0
2024-09-10 11:55:00,492.44,492.44,491.74,491.74,600.0,492.44,492.44,491.74,491.74,600.0
2024-09-10 12:00:00,491.17,491.17,488.99,489.1,2200.0,491.17,491.17,488.99,489.1,2200.0
2024-09-10 12:05:00,488.96,489.34,488.62,488.62,1700.0,488.96,489.34,488.62,488.62,1700.0
2024-09-10 12:10:00,488.94,488.94,488.79,488.93,400.0,488.94,488.94,488.79,488.93,400.0
2024-09-10 12:15:00,488.98,489.38,488.68,489.38,2250.0,488.98,489.38,488.68,489.38,2250.0
2024-09-10 12:20:00,489.09,489.54,489.08,489.54,363.0,489.09,489.54,489.08,489.54,363.0
2024-09-10 12:25:00,489.74,490.04,489.3,489.61,2100.0,489.74,490.04,489.3,489.61,2100.0
2024-09-10 12:30:00,489.96,489.96,489.52,489.65,500.0,489.96,489.96,489.52,489.65,500.0
2024-09-10 12:35:00,489.47,489.47,489.13,489.13,400.0,489.47,489.47,489.13,489.13,400.0
2024-09-10 12:40:00,489.11,489.75,488.83,489.59,1200.0,489.11,489.75,488.83,489.59,1200.0
2024-09-10 12:45:00,489.75,490.02,489.29,490.02,900.0,489.75,490.02,489.29,490.02,900.0
2024-09-10 12:50:00,490.11,490.6,490.11,490.6,513.0,490.11,490.6,490.11,490.6,513.0
2024-09-10 12:55:00,490.75,490.75,489.84,489.87,2656.0,490.75,490.75,489.84,489.87,2656.0
2024-09-10 13:00:00,489.2,490.12,489.2,490.0,796.0,489.2,490.12,489.2,490.0,796.0
2024-09-10 13:05:00,489.9,490.11,489.9,490.11,333.0,489.9,490.11,489.9,490.11,333.0
2024-09-10 13:10:00,490.37,491.18,490.37,491.18,500.0,490.37,491.18,490.37,491.18,500.0
2024-09-10 13:15:00,491.09,492.33,491.08,492.33,958.0,491.09,492.33,491.08,492.33,958.0
2024-09-10 13:20:00,491.9,492.19,491.57,491.89,1659.0,491.9,492.19,491.57,491.89,1659.0
2024-09-10 13:25:00,491.85,492.2,491.44,492.2,1344.0,491.85,492.2,491.44,492.2,1344.0
2024-09-10 13:30:00,492.37,492.37,492.37,492.37,116.0,492.37,492.37,492.37,492.37,116.0
2024-09-10 13:35:00,492.17,492.9,492.15,492.85,1100.0,492.17,492.9,492.15,492.85,1100.0
2024-09-10 13:40:00,493.03,493.13,493.03,493.1,500.0,493.03,493.13,493.03,493.1,500.0
2024-09-10 13:45:00,493.1,493.1,493.1,493.1,0.0,493.1,493.1,493.1,493.1,0.0
2024-09-10 13:50:00,493.24,493.76,493.24,493.62,1150.0,493.24,493.76,493.24,493.62,1150.0
2024-09-10 13:55:00,493.82,493.82,493.3,493.3,3240.0,493.82,493.82,493.3,493.3,3240.0
2024-09-10 14:00:00,493.5,494.0,493.5,493.76,1145.0,493.5,494.0,493.5,493.76,1145.0
2024-09-10 14:05:00,493.42,493.83,493.42,493.83,600.0,493.42,493.83,493.42,493.83,600.0
2024-09-10 14:10:00,493.25,493.43,492.82,493.04,1200.0,493.25,493.43,492.82,493.04,1200.0
2024-09-10 14:15:00,493.04,493.14,492.76,493.13,1732.0,493.04,493.14,492.76,493.13,1732.0
2024-09-10 14:20:00,492.88,493.04,492.88,492.98,300.0,492.88,493.04,492.88,492.98,300.0
2024-09-10 14:25:00,493.55,493.7,493.24,493.24,2130.0,493.55,493.7,493.24,493.24,2130.0
2024-09-10 14:30:00,493.5,493.53,493.36,493.36,500.0,493.5,493.53,493.36,493.36,500.0
2024-09-10 14:35:00,493.38,493.47,493.23,493.47,600.0,493.38,493.47,493.23,493.47,600.0
2024-09-10 14:40:00,493.22,493.35,493.11,493.35,1241.0,493.22,493.35,493.11,493.35,1241.0
2024-09-10 14:45:00,493.21,493.21,493.21,493.21,100.0,493.21,493.21,493.21,493.21,100.0
2024-09-10 14:50:00,493.48,493.62,493.37,493.37,2154.0,493.48,493.62,493.37,493.37,2154.0
2024-09-10 14:55:00,492.78,493.46,492.78,493.37,2310.0,492.78,493.46,492.78,493.37,2310.0
2024-09-10 15:00:00,492.96,492.98,492.6,492.6,800.0,492.96,492.98,492.6,492.6,800.0
2024-09-10 15:05:00,492.6,492.89,492.48,492.73,4174.0,492.6,492.89,492.48,492.73,4174.0
2024-09-10 15:10:00,492.65,492.65,492.56,492.64,649.0,492.65,492.65,492.56,492.64,649.0
2024-09-10 15:15:00,492.59,492.59,491.82,492.34,3948.0,492.59,492.59,491.82,492.34,3948.0
2024-09-10 15:20:00,492.56,493.41,492.5,493.32,1902.0,492.56,493.41,492.5,493.32,1902.0
2024-09-10 15:25:00,493.08,493.72,493.07,493.72,562.0,493.08,493.72,493.07,493.72,562.0
2024-09-10 15:30:00,494.26,494.78,493.93,494.78,3485.0,494.26,494.78,493.93,494.78,3485.0
2024-09-10 15:35:00,494.78,494.94,493.41,493.43,2190.0,494.78,494.94,493.41,493.43,2190.0
2024-09-10 15:40:00,493.29,493.55,492.93,493.31,2665.0,493.29,493.55,492.93,493.31,2665.0
2024-09-10 15:45:00,493.29,494.89,493.21,494.38,2457.0,493.29,494.89,493.21,494.38,2457.0
2024-09-10 15:50:00,494.51,495.3,494.03,494.03,14071.0,494.51,495.3,494.03,494.03,14071.0
2024-09-10 15:55:00,494.53,496.33,494.53,495.88,15764.0,494.53,496.33,494.53,495.88,15764.0
2024-09-11 09:30:00,494.84,494.84,487.54,487.54,2761.0,494.84,494.84,487.54,487.54,2761.0
2024-09-11 09:35:00,487.8,487.9,487.47,487.47,489.0,487.8,487.9,487.47,487.47,489.0
2024-09-11 09:40:00,487.47,487.47,487.47,487.47,0.0,487.47,487.47,487.47,487.47,0.0
2024-09-11 09:45:00,487.47,487.47,487.47,487.47,0.0,487.47,487.47,487.47,487.47,0.0
2024-09-11 09:50:00,484.95,485.73,484.9,485.7,1300.0,484.95,485.73,484.9,485.7,1300.0
2024-09-11 09:55:00,485.54,486.03,485.15,485.52,2200.0,485.54,486.03,485.15,485.52,2200.0
2024-09-11 10:00:00,484.9,485.98,484.47,484.47,4312.0,484.9,485.98,484.47,484.47,4312.0
2024-09-11 10:05:00,484.63,484.63,483.44,483.75,1600.0,484.63,484.63,483.44,483.75,1600.0
2024-09-11 10:10:00,483.27,483.99,482.31,483.03,2589.0,483.27,483.99,482.31,483.03,2589.0
2024-09-11 10:15:00,480.88,480.91,479.45,479.81,2063.0,480.88,480.91,479.45,479.81,2063.0
2024-09-11 10:20:00,480.24,481.0,479.39,479.4,1300.0,480.24,481.0,479.39,479.4,1300.0
2024-09-11 10:25:00,479.17,479.7,478.5,478.99,900.0,479.17,479.7,478.5,478.99,900.0
2024-09-11 10:30:00,478.91,478.96,477.31,477.86,1411.0,478.91,478.96,477.31,477.86,1411.0
2024-09-11 10:35:00,478.1,478.74,477.86,478.67,1437.0,478.1,478.74,477.86,478.67,1437.0
2024-09-11 10:40:00,478.0,478.0,477.31,478.0,1023.0,478.0,478.0,477.31,478.0,1023.0
2024-09-11 10:45:00,478.16,478.16,477.45,477.45,400.0,478.16,478.16,477.45,477.45,400.0
2024-09-11 10:50:00,477.15,477.15,477.15,477.15,100.0,477.15,477.15,477.15,477.15,100.0
2024-09-11 10:55:00,477.07,477.48,477.04,477.46,600.0,477.07,477.48,477.04,477.46,600.0
2024-09-11 11:00:00,477.41,477.41,476.3,476.82,2507.0,477.41,477.41,476.3,476.82,2507.0
2024-09-11 11:05:00,477.23,477.63,476.82,476.89,1039.0,477.23,477.63,476.82,476.89,1039.0
2024-09-11 11:10:00,475.68,477.26,475.62,477.25,2110.0,475.68,477.26,475.62,477.25,2110.0
2024-09-11 11:15:00,477.02,478.41,477.02,477.7,2701.0,477.02,478.41,477.02,477.7,2701.0
2024-09-11 11:20:00,477.82,478.42,477.49,478.38,1827.0,477.82,478.42,477.49,478.38,1827.0
2024-09-11 11:25:00,478.39,479.18,478.39,479.18,1300.0,478.39,479.18,478.39,479.18,1300.0
2024-09-11 11:30:00,478.83,478.83,478.41,478.74,888.0,478.83,478.83,478.41,478.74,888.0
2024-09-11 11:35:00,479.3,480.77,479.28,480.77,1004.0,479.3,480.77,479.28,480.77,1004.0
2024-09-11 11:40:00,480.56,482.67,480.55,482.49,1873.0,480.56,482.67,480.55,482.49,1873.0
2024-09-11 11:45:00,482.91,483.09,482.84,483.09,600.0,482.91,483.09,482.84,483.09,600.0
2024-09-11 11:50:00,483.1,483.1,481.79,481.79,1697.0,483.1,483.1,481.79,481.79,1697.0
2024-09-11 11:55:00,481.69,481.69,480.63,481.47,700.0,481.69,481.69,480.63,481.47,700.0
2024-09-11 12:00:00,481.53,482.8,481.27,482.8,623.0,481.53,482.8,481.27,482.8,623.0
2024-09-11 12:05:00,483.19,484.09,482.81,482.81,2406.0,483.19,484.09,482.81,482.81,2406.0
2024-09-11 12:10:00,482.74,483.73,481.98,482.24,611.0,482.74,483.73,481.98,482.24,611.0
2024-09-11 12:15:00,483.11,483.73,483.1,483.73,700.0,483.11,483.73,483.1,483.73,700.0
2024-09-11 12:20:00,484.12,484.12,483.96,483.96,200.0,484.12,484.12,483.96,483.96,200.0
2024-09-11 12:25:00,484.91,484.91,484.9,484.91,100.0,484.91,484.91,484.9,484.91,100.0
2024-09-11 12:30:00,485.38,485.45,485.13,485.45,1200.0,485.38,485.45,485.13,485.45,1200.0
2024-09-11 12:35:00,485.5,485.51,485.5,485.5,100.0,485.5,485.51,485.5,485.5,100.0
2024-09-11 12:40:00,486.47,486.47,485.76,485.76,372.0,486.47,486.47,485.76,485.76,372.0
2024-09-11 12:45:00,485.76,485.76,485.76,485.76,0.0,485.76,485.76,485.76,485.76,0.0
2024-09-11 12:50:00,486.71,486.95,486.7,486.77,400.0,486.71,486.95,486.7,486.77,400.0
2024-09-11 12:55:00,486.75,486.75,486.24,486.5,1006.0,486.75,486.75,486.24,486.5,1006.0
2024-09-11 13:00:00,485.85,487.19,485.85,486.63,800.0,485.85,487.19,485.85,486.63,800.0
2024-09-11 13:05:00,486.46,487.1,486.45,486.58,900.0,486.46,487.1,486.45,486.58,900.0
2024-09-11 13:10:00,486.64,486.65,486.52,486.53,250.0,486.64,486.65,486.52,486.53,250.0
2024-09-11 13:15:00,486.06,486.06,485.96,485.96,700.0,486.06,486.06,485.96,485.96,700.0
2024-09-11 13:20:00,485.42,485.42,485.42,485.42,100.0,485.42,485.42,485.42,485.42,100.0
2024-09-11 13:25:00,484.36,484.36,484.3,484.3,201.0,484.36,484.36,484.3,484.3,201.0
2024-09-11 13:30:00,484.05,484.67,484.05,484.65,1023.0,484.05,484.67,484.05,484.65,1023.0
2024-09-11 13:35:00,484.09,484.95,484.09,484.9,1300.0,484.09,484.95,484.09,484.9,1300.0
2024-09-11 13:40:00,484.9,484.9,484.83,484.84,599.0,484.9,484.9,484.83,484.84,599.0
2024-09-11 13:45:00,485.33,486.34,485.33,486.17,1460.0,485.33,486.34,485.33,486.17,1460.0
2024-09-11 13:50:00,486.01,486.01,485.99,485.99,541.0,486.01,486.01,485.99,485.99,541.0
2024-09-11 13:55:00,484.97,485.05,484.97,485.03,500.0,484.97,485.05,484.97,485.03,500.0
2024-09-11 14:00:00,485.65,485.65,485.65,485.65,100.0,485.65,485.65,485.65,485.65,100.0
2024-09-11 14:05:00,485.65,485.65,485.65,485.65,0.0,485.65,485.65,485.65,485.65,0.0
2024-09-11 14:10:00,485.69,485.69,485.62,485.62,200.0,485.69,485.69,485.62,485.62,200.0
2024-09-11 14:15:00,485.28,485.36,485.28,485.36,500.0,485.28,485.36,485.28,485.36,500.0
2024-09-11 14:20:00,485.18,485.75,485.18,485.75,300.0,485.18,485.75,485.18,485.75,300.0
2024-09-11 14:25:00,485.9,486.44,485.75,486.44,1000.0,485.9,486.44,485.75,486.44,1000.0
2024-09-11 14:30:00,486.83,487.44,486.83,487.44,722.0,486.83,487.44,486.83,487.44,722.0
2024-09-11 14:35:00,487.2,487.2,486.81,486.81,230.0,487.2,487.2,486.81,486.81,230.0
2024-09-11 14:40:00,488.14,488.44,488.07,488.43,1040.0,488.14,488.44,488.07,488.43,1040.0
2024-09-11 14:45:00,488.81,488.81,488.58,488.58,300.0,488.81,488.81,488.58,488.58,300.0
2024-09-11 14:50:00,488.13,488.13,487.62,487.69,1168.0,488.13,488.13,487.62,487.69,1168.0
2024-09-11 14:55:00,487.41,488.32,487.41,488.12,1074.0,487.41,488.32,487.41,488.12,1074.0
2024-09-11 15:00:00,488.1,488.1,487.43,487.51,300.0,488.1,488.1,487.43,487.51,300.0
2024-09-11 15:05:00,487.96,488.2,487.41,487.96,639.0,487.96,488.2,487.41,487.96,639.0
2024-09-11 15:10:00,487.98,488.43,487.98,488.01,300.0,487.98,488.43,487.98,488.01,300.0
2024-09-11 15:15:00,488.45,488.68,488.19,488.19,1200.0,488.45,488.68,488.19,488.19,1200.0
2024-09-11 15:20:00,488.79,488.79,488.79,488.79,200.0,488.79,488.79,488.79,488.79,200.0
2024-09-11 15:25:00,488.89,488.97,488.82,488.88,700.0,488.89,488.97,488.82,488.88,700.0
2024-09-11 15:30:00,488.75,489.01,488.56,488.56,1100.0,488.75,489.01,488.56,488.56,1100.0
2024-09-11 15:35:00,488.53,488.53,487.53,487.53,1977.0,488.53,488.53,487.53,487.53,1977.0
2024-09-11 15:40:00,487.53,487.53,486.75,487.3,2065.0,487.53,487.53,486.75,487.3,2065.0
2024-09-11 15:45:00,487.18,488.12,487.18,488.12,1800.0,487.18,488.12,487.18,488.12,1800.0
2024-09-11 15:50:00,487.71,489.07,486.95,488.92,4625.0,487.71,489.07,486.95,488.92,4625.0
2024-09-11 15:55:00,489.29,490.98,488.94,490.29,14609.0,489.29,490.98,488.94,490.29,14609.0
2024-09-12 09:30:00,490.26,493.34,489.45,493.34,2354.0,490.26,493.34,489.45,493.34,2354.0
2024-09-12 09:35:00,491.63,491.63,491.32,491.35,2527.0,491.63,491.63,491.32,491.35,2527.0
2024-09-12 09:40:00,491.91,491.92,489.0,489.05,3146.0,491.91,491.92,489.0,489.05,3146.0
2024-09-12 09:45:00,486.89,487.84,486.88,487.84,2001.0,486.89,487.84,486.88,487.84,2001.0
2024-09-12 09:50:00,487.15,487.15,487.15,487.15,100.0,487.15,487.15,487.15,487.15,100.0
2024-09-12 09:55:00,485.91,485.91,483.48,484.13,900.0,485.91,485.91,483.48,484.13,900.0
2024-09-12 10:00:00,483.43,483.43,481.2,481.96,4276.0,483.43,483.43,481.2,481.96,4276.0
2024-09-12 10:05:00,482.46,483.36,482.03,483.35,2791.0,482.46,483.36,482.03,483.35,2791.0
2024-09-12 10:10:00,483.0,485.38,482.99,485.38,354.0,483.0,485.38,482.99,485.38,354.0
2024-09-12 10:15:00,485.2,486.04,485.1,486.04,1298.0,485.2,486.04,485.1,486.04,1298.0
2024-09-12 10:20:00,487.22,487.22,486.91,486.91,502.0,487.22,487.22,486.91,486.91,502.0
2024-09-12 10:25:00,487.09,487.09,486.46,486.46,200.0,487.09,487.09,486.46,486.46,200.0
2024-09-12 10:30:00,486.46,486.46,486.46,486.46,0.0,486.46,486.46,486.46,486.46,0.0
2024-09-12 10:35:00,486.36,486.83,486.36,486.7,650.0,486.36,486.83,486.36,486.7,650.0
2024-09-12 10:40:00,485.78,485.79,485.78,485.78,200.0,485.78,485.79,485.78,485.78,200.0
2024-09-12 10:45:00,485.77,486.26,485.77,486.25,564.0,485.77,486.26,485.77,486.25,564.0
2024-09-12 10:50:00,486.25,486.26,485.59,485.59,900.0,486.25,486.26,485.59,485.59,900.0
2024-09-12 10:55:00,485.91,485.91,484.9,485.11,900.0,485.91,485.91,484.9,485.11,900.0
2024-09-12 11:00:00,484.67,484.81,484.67,484.81,600.0,484.67,484.81,484.67,484.81,600.0
2024-09-12 11:05:00,484.81,484.81,484.81,484.81,0.0,484.81,484.81,484.81,484.81,0.0
2024-09-12 11:10:00,485.98,485.98,485.98,485.98,100.0,485.98,485.98,485.98,485.98,100.0
2024-09-12 11:15:00,486.73,486.73,486.57,486.57,200.0,486.73,486.73,486.57,486.57,200.0
2024-09-12 11:20:00,485.92,485.95,485.53,485.53,300.0,485.92,485.95,485.53,485.53,300.0
2024-09-12 11:25:00,485.82,485.87,485.82,485.87,241.0,485.82,485.87,485.82,485.87,241.0
2024-09-12 11:30:00,485.24,485.75,485.24,485.32,300.0,485.24,485.75,485.24,485.32,300.0
2024-09-12 11:35:00,485.45,485.94,485.45,485.94,300.0,485.45,485.94,485.45,485.94,300.0
2024-09-12 11:40:00,485.56,485.56,485.45,485.45,200.0,485.56,485.56,485.45,485.45,200.0
2024-09-12 11:45:00,485.23,486.33,485.13,485.66,2300.0,485.23,486.33,485.13,485.66,2300.0
2024-09-12 11:50:00,485.84,485.84,485.65,485.66,612.0,485.84,485.84,485.65,485.66,612.0
2024-09-12 11:55:00,485.71,485.71,484.75,484.89,600.0,485.71,485.71,484.75,484.89,600.0
2024-09-12 12:00:00,484.93,486.69,484.93,486.69,1512.0,484.93,486.69,484.93,486.69,1512.0
2024-09-12 12:05:00,486.75,487.21,486.74,486.9,458.0,486.75,487.21,486.74,486.9,458.0
2024-09-12 12:10:00,485.91,486.28,485.91,486.02,324.0,485.91,486.28,485.91,486.02,324.0
2024-09-12 12:15:00,486.0,486.84,485.97,486.84,1298.0,486.0,486.84,485.97,486.84,1298.0
2024-09-12 12:20:00,487.04,487.04,486.92,486.92,300.0,487.04,487.04,486.92,486.92,300.0
2024-09-12 12:25:00,486.92,487.27,486.92,487.27,200.0,486.92,487.27,486.92,487.27,200.0
2024-09-12 12:30:00,487.43,487.6,487.41,487.53,800.0,487.43,487.6,487.41,487.53,800.0
2024-09-12 12:35:00,487.78,487.97,487.78,487.97,400.0,487.78,487.97,487.78,487.97,400.0
2024-09-12 12:40:00,487.55,488.49,487.55,488.49,900.0,487.55,488.49,487.55,488.49,900.0
2024-09-12 12:45:00,488.36,488.92,488.36,488.92,800.0,488.36,488.92,488.36,488.92,800.0
2024-09-12 12:50:00,489.24,490.12,489.23,489.31,3107.0,489.24,490.12,489.23,489.31,3107.0
2024-09-12 12:55:00,490.15,490.52,490.15,490.52,300.0,490.15,490.52,490.15,490.52,300.0
2024-09-12 13:00:00,490.52,490.52,490.52,490.52,0.0,490.52,490.52,490.52,490.52,0.0
2024-09-12 13:05:00,489.92,489.92,489.71,489.71,700.0,489.92,489.92,489.71,489.71,700.0
2024-09-12 13:10:00,489.96,490.72,489.32,490.72,800.0,489.96,490.72,489.32,490.72,800.0
2024-09-12 13:15:00,490.99,490.99,490.99,490.99,100.0,490.99,490.99,490.99,490.99,100.0
2024-09-12 13:20:00,491.49,491.49,491.24,491.24,200.0,491.49,491.49,491.24,491.24,200.0
2024-09-12 13:25:00,491.68,491.68,491.68,491.68,100.0,491.68,491.68,491.68,491.68,100.0
2024-09-12 13:30:00,491.74,491.76,491.74,491.76,300.0,491.74,491.76,491.74,491.76,300.0
2024-09-12 13:35:00,491.76,492.0,491.76,492.0,300.0,491.76,492.0,491.76,492.0,300.0
2024-09-12 13:40:00,493.0,493.0,493.0,493.0,185.0,493.0,493.0,493.0,493.0,185.0
2024-09-12 13:45:00,493.18,493.38,493.06,493.38,300.0,493.18,493.38,493.06,493.38,300.0
2024-09-12 13:50:00,493.53,493.53,493.03,493.03,500.0,493.53,493.53,493.03,493.03,500.0
2024-09-12 13:55:00,493.64,493.64,493.27,493.29,400.0,493.64,493.64,493.27,493.29,400.0
2024-09-12 14:00:00,493.43,493.43,493.43,493.43,100.0,493.43,493.43,493.43,493.43,100.0
2024-09-12 14:05:00,493.89,494.2,493.52,493.52,950.0,493.89,494.2,493.52,493.52,950.0
2024-09-12 14:10:00,494.39,494.39,494.38,494.38,269.0,494.39,494.39,494.38,494.38,269.0
2024-09-12 14:15:00,494.07,494.07,493.49,493.56,400.0,494.07,494.07,493.49,493.56,400.0
2024-09-12 14:20:00,494.15,494.19,494.15,494.19,265.0,494.15,494.19,494.15,494.19,265.0
2024-09-12 14:25:00,494.19,494.19,494.19,494.19,0.0,494.19,494.19,494.19,494.19,0.0
2024-09-12 14:30:00,494.1,494.62,494.09,494.62,300.0,494.1,494.62,494.09,494.62,300.0
2024-09-12 14:35:00,494.62,494.66,494.59,494.6,700.0,494.62,494.66,494.59,494.6,700.0
2024-09-12 14:40:00,494.6,494.6,494.6,494.6,0.0,494.6,494.6,494.6,494.6,0.0
2024-09-12 14:45:00,494.12,494.12,494.12,494.12,600.0,494.12,494.12,494.12,494.12,600.0
2024-09-12 14:50:00,493.47,493.47,491.81,492.17,1300.0,493.47,493.47,491.81,492.17,1300.0
2024-09-12 14:55:00,491.96,492.44,491.57,492.44,1400.0,491.96,492.44,491.57,492.44,1400.0
2024-09-12 15:00:00,492.98,493.12,492.57,492.75,600.0,492.98,493.12,492.57,492.75,600.0
2024-09-12 15:05:00,492.8,493.38,492.59,493.3,1300.0,492.8,493.38,492.59,493.3,1300.0
2024-09-12 15:10:00,493.41,493.98,492.83,493.17,1356.0,493.41,493.98,492.83,493.17,1356.0
2024-09-12 15:15:00,493.5,493.98,493.5,493.81,1600.0,493.5,493.98,493.5,493.81,1600.0
2024-09-12 15:20:00,493.87,493.87,493.85,493.85,400.0,493.87,493.87,493.85,493.85,400.0
2024-09-12 15:25:00,494.36,494.51,494.0,494.51,672.0,494.36,494.51,494.0,494.51,672.0
2024-09-12 15:30:00,494.63,495.09,494.25,494.63,4618.0,494.63,495.09,494.25,494.63,4618.0
2024-09-12 15:35:00,495.08,495.08,494.17,494.6,1568.0,495.08,495.08,494.17,494.6,1568.0
2024-09-12 15:40:00,494.96,495.04,494.46,494.8,1328.0,494.96,495.04,494.46,494.8,1328.0
2024-09-12 15:45:00,495.04,495.21,494.73,495.06,7082.0,495.04,495.21,494.73,495.06,7082.0
2024-09-12 15:50:00,495.4,495.41,494.5,495.1,5085.0,495.4,495.41,494.5,495.1,5085.0
2024-09-12 15:55:00,495.9,497.22,495.49,497.21,12233.0,495.9,497.22,495.49,497.21,12233.0
2024-09-13 09:30:00,497.35,499.79,497.35,499.12,2276.0,497.35,499.79,497.35,499.12,2276.0
2024-09-13 09:35:00,497.37,497.45,495.6,496.95,1073.0,497.37,497.45,495.6,496.95,1073.0
2024-09-13 09:40:00,498.32,499.47,498.18,499.47,645.0,498.32,499.47,498.18,499.47,645.0
2024-09-13 09:45:00,498.46,500.18,498.45,500.05,3190.0,498.46,500.18,498.45,500.05,3190.0
2024-09-13 09:50:00,499.79,501.02,499.0,499.68,2381.0,499.79,501.02,499.0,499.68,2381.0
2024-09-13 09:55:00,500.39,501.41,500.39,501.41,900.0,500.39,501.41,500.39,501.41,900.0
2024-09-13 10:00:00,501.36,501.6,499.85,500.65,1658.0,501.36,501.6,499.85,500.65,1658.0
2024-09-13 10:05:00,500.47,500.66,499.84,500.29,1690.0,500.47,500.66,499.84,500.29,1690.0
2024-09-13 10:10:00,500.34,501.17,500.25,501.17,2128.0,500.34,501.17,500.25,501.17,2128.0
2024-09-13 10:15:00,500.86,502.53,500.86,502.53,1202.0,500.86,502.53,500.86,502.53,1202.0
2024-09-13 10:20:00,502.33,502.79,502.0,502.3,400.0,502.33,502.79,502.0,502.3,400.0
2024-09-13 10:25:00,502.51,502.7,501.86,502.04,1959.0,502.51,502.7,501.86,502.04,1959.0
2024-09-13 10:30:00,502.28,502.64,502.1,502.1,1000.0,502.28,502.64,502.1,502.1,1000.0
2024-09-13 10:35:00,501.46,503.26,501.46,503.26,1022.0,501.46,503.26,501.46,503.26,1022.0
2024-09-13 10:40:00,503.55,504.71,503.11,504.71,870.0,503.55,504.71,503.11,504.71,870.0
2024-09-13 10:45:00,503.86,505.6,503.86,505.6,2150.0,503.86,505.6,503.86,505.6,2150.0
2024-09-13 10:50:00,505.93,506.05,505.1,505.1,1625.0,505.93,506.05,505.1,505.1,1625.0
2024-09-13 10:55:00,504.82,505.54,504.46,505.45,983.0,504.82,505.54,504.46,505.45,983.0
2024-09-13 11:00:00,505.88,506.05,505.16,506.01,655.0,505.88,506.05,505.16,506.01,655.0
2024-09-13 11:05:00,506.23,506.27,505.12,505.23,3369.0,506.23,506.27,505.12,505.23,3369.0
2024-09-13 11:10:00,505.3,505.49,505.3,505.38,1043.0,505.3,505.49,505.3,505.38,1043.0
2024-09-13 11:15:00,505.39,505.65,504.88,504.88,1180.0,505.39,505.65,504.88,504.88,1180.0
2024-09-13 11:20:00,504.99,505.55,504.98,505.19,907.0,504.99,505.55,504.98,505.19,907.0
2024-09-13 11:25:00,505.51,506.05,504.11,504.12,3158.0,505.51,506.05,504.11,504.12,3158.0
2024-09-13 11:30:00,504.11,507.25,504.11,507.25,1800.0,504.11,507.25,504.11,507.25,1800.0
2024-09-13 11:35:00,506.69,506.78,506.35,506.78,1000.0,506.69,506.78,506.35,506.78,1000.0
2024-09-13 11:40:00,507.03,507.51,506.7,507.5,600.0,507.03,507.51,506.7,507.5,600.0
2024-09-13 11:45:00,507.59,508.02,507.59,507.81,700.0,507.59,508.02,507.59,507.81,700.0
2024-09-13 11:50:00,507.68,508.07,507.66,507.92,500.0,507.68,508.07,507.66,507.92,500.0
2024-09-13 11:55:00,507.81,508.0,507.29,507.37,2350.0,507.81,508.0,507.29,507.37,2350.0
2024-09-13 12:00:00,507.6,507.79,507.6,507.79,624.0,507.6,507.79,507.6,507.79,624.0
2024-09-13 12:05:00,507.0,507.06,506.39,506.4,500.0,507.0,507.06,506.39,506.4,500.0
2024-09-13 12:10:00,506.4,506.4,505.82,505.82,700.0,506.4,506.4,505.82,505.82,700.0
2024-09-13 12:15:00,505.39,506.01,505.38,505.62,529.0,505.39,506.01,505.38,505.62,529.0
2024-09-13 12:20:00,505.83,505.83,504.98,505.1,1457.0,505.83,505.83,504.98,505.1,1457.0
2024-09-13 12:25:00,505.1,505.62,505.1,505.3,890.0,505.1,505.62,505.1,505.3,890.0
2024-09-13 12:30:00,505.63,505.63,505.25,505.26,200.0,505.63,505.63,505.25,505.26,200.0
2024-09-13 12:35:00,504.83,505.26,504.82,505.06,1135.0,504.83,505.26,504.82,505.06,1135.0
2024-09-13 12:40:00,505.5,505.92,505.49,505.92,500.0,505.5,505.92,505.49,505.92,500.0
2024-09-13 12:45:00,505.23,505.84,505.23,505.23,551.0,505.23,505.84,505.23,505.23,551.0
2024-09-13 12:50:00,504.97,504.97,504.92,504.92,400.0,504.97,504.97,504.92,504.92,400.0
2024-09-13 12:55:00,504.49,504.95,504.49,504.95,200.0,504.49,504.95,504.49,504.95,200.0
2024-09-13 13:00:00,504.95,504.95,504.49,504.49,300.0,504.95,504.95,504.49,504.49,300.0
2024-09-13 13:05:00,504.85,504.97,504.5,504.68,700.0,504.85,504.97,504.5,504.68,700.0
2024-09-13 13:10:00,504.99,505.26,504.6,504.97,615.0,504.99,505.26,504.6,504.97,615.0
2024-09-13 13:15:00,504.99,505.32,504.89,504.89,1414.0,504.99,505.32,504.89,504.89,1414.0
2024-09-13 13:20:00,504.49,504.66,504.45,504.53,619.0,504.49,504.66,504.45,504.53,619.0
2024-09-13 13:25:00,504.64,504.69,504.5,504.5,600.0,504.64,504.69,504.5,504.5,600.0
2024-09-13 13:30:00,505.04,505.04,504.76,504.87,601.0,505.04,505.04,504.76,504.87,601.0
2024-09-13 13:35:00,504.65,504.65,504.07,504.52,1050.0,504.65,504.65,504.07,504.52,1050.0
2024-09-13 13:40:00,504.18,504.18,504.18,504.18,200.0,504.18,504.18,504.18,504.18,200.0
2024-09-13 13:45:00,504.2,504.2,504.17,504.17,500.0,504.2,504.2,504.17,504.17,500.0
2024-09-13 13:50:00,503.8,504.22,503.5,503.53,2235.0,503.8,504.22,503.5,503.53,2235.0
2024-09-13 13:55:00,503.67,503.67,503.28,503.3,1200.0,503.67,503.67,503.28,503.3,1200.0
2024-09-13 14:00:00,503.27,503.27,501.69,501.9,1600.0,503.27,503.27,501.69,501.9,1600.0
2024-09-13 14:05:00,501.9,502.15,501.87,502.15,625.0,501.9,502.15,501.87,502.15,625.0
2024-09-13 14:10:00,502.24,502.44,502.11,502.29,901.0,502.24,502.44,502.11,502.29,901.0
2024-09-13 14:15:00,502.29,502.29,502.28,502.29,100.0,502.29,502.29,502.28,502.29,100.0
2024-09-13 14:20:00,502.49,502.49,501.79,501.95,1900.0,502.49,502.49,501.79,501.95,1900.0
2024-09-13 14:25:00,502.0,502.0,501.6,501.72,2022.0,502.0,502.0,501.6,501.72,2022.0
2024-09-13 14:30:00,501.79,501.79,501.75,501.75,400.0,501.79,501.79,501.75,501.75,400.0
2024-09-13 14:35:00,502.22,502.22,501.38,501.6,2001.0,502.22,502.22,501.38,501.6,2001.0
2024-09-13 14:40:00,501.46,502.32,501.46,501.99,1612.0,501.46,502.32,501.46,501.99,1612.0
2024-09-13 14:45:00,501.94,502.02,501.93,502.02,216.0,501.94,502.02,501.93,502.02,216.0
2024-09-13 14:50:00,501.52,501.94,500.98,500.99,732.0,501.52,501.94,500.98,500.99,732.0
2024-09-13 14:55:00,500.96,501.41,500.69,500.97,701.0,500.96,501.41,500.69,500.97,701.0
2024-09-13 15:00:00,501.29,501.29,500.6,500.92,903.0,501.29,501.29,500.6,500.92,903.0
2024-09-13 15:05:00,501.06,501.07,501.06,501.06,123.0,501.06,501.07,501.06,501.06,123.0
2024-09-13 15:10:00,500.98,501.85,500.96,501.8,3200.0,500.98,501.85,500.96,501.8,3200.0
2024-09-13 15:15:00,501.8,501.87,501.79,501.87,404.0,501.8,501.87,501.79,501.87,404.0
2024-09-13 15:20:00,501.87,502.1,501.66,502.07,1900.0,501.87,502.1,501.66,502.07,1900.0
2024-09-13 15:25:00,502.14,502.28,501.72,501.97,2300.0,502.14,502.28,501.72,501.97,2300.0
2024-09-13 15:30:00,502.06,502.06,501.18,501.19,3629.0,502.06,502.06,501.18,501.19,3629.0
2024-09-13 15:35:00,501.16,501.65,500.83,500.96,3300.0,501.16,501.65,500.83,500.96,3300.0
2024-09-13 15:40:00,500.93,501.05,500.62,500.93,1818.0,500.93,501.05,500.62,500.93,1818.0
2024-09-13 15:45:00,500.99,501.43,500.77,501.3,2396.0,500.99,501.43,500.77,501.3,2396.0
2024-09-13 15:50:00,501.13,501.26,500.45,500.73,4097.0,501.13,501.26,500.45,500.73,4097.0
2024-09-13 15:55:00,500.62,501.22,500.47,500.79,9376.0,500.62,501.22,500.47,500.79,9376.0
2024-09-16 09:30:00,505.05,506.72,504.35,506.39,6575.0,505.05,506.72,504.35,506.39,6575.0
2024-09-16 09:35:00,509.56,509.56,507.05,507.06,891.0,509.56,509.56,507.05,507.06,891.0
2024-09-16 09:40:00,507.06,507.06,507.06,507.06,0.0,507.06,507.06,507.06,507.06,0.0
2024-09-16 09:45:00,505.85,507.09,505.65,507.09,1017.0,505.85,507.09,505.65,507.09,1017.0
2024-09-16 09:50:00,507.29,508.91,507.28,508.9,700.0,507.29,508.91,507.28,508.9,700.0
2024-09-16 09:55:00,509.36,510.02,509.36,510.0,400.0,509.36,510.02,509.36,510.0,400.0
2024-09-16 10:00:00,509.76,509.8,507.2,507.21,4909.0,509.76,509.8,507.2,507.21,4909.0
2024-09-16 10:05:00,507.11,508.04,507.08,507.95,604.0,507.11,508.04,507.08,507.95,604.0
2024-09-16 10:10:00,508.31,508.43,507.94,507.95,400.0,508.31,508.43,507.94,507.95,400.0
2024-09-16 10:15:00,508.24,508.24,507.38,507.62,1447.0,508.24,508.24,507.38,507.62,1447.0
2024-09-16 10:20:00,506.15,507.15,506.15,506.39,1074.0,506.15,507.15,506.15,506.39,1074.0
2024-09-16 10:25:00,506.31,506.49,505.81,506.23,472.0,506.31,506.49,505.81,506.23,472.0
2024-09-16 10:30:00,505.55,505.55,503.76,503.76,1592.0,505.55,505.55,503.76,503.76,1592.0
2024-09-16 10:35:00,504.43,505.45,504.25,505.45,1180.0,504.43,505.45,504.25,505.45,1180.0
2024-09-16 10:40:00,505.33,505.37,505.33,505.37,399.0,505.33,505.37,505.33,505.37,399.0
2024-09-16 10:45:00,506.24,506.82,505.47,506.82,1000.0,506.24,506.82,505.47,506.82,1000.0
2024-09-16 10:50:00,506.95,506.95,506.95,506.95,300.0,506.95,506.95,506.95,506.95,300.0
2024-09-16 10:55:00,506.95,506.95,506.95,506.95,0.0,506.95,506.95,506.95,506.95,0.0
2024-09-16 11:00:00,506.89,507.0,506.6,506.66,2640.0,506.89,507.0,506.6,506.66,2640.0
2024-09-16 11:05:00,507.22,507.22,507.1,507.1,200.0,507.22,507.22,507.1,507.1,200.0
2024-09-16 11:10:00,507.15,508.37,507.13,507.47,1194.0,507.15,508.37,507.13,507.47,1194.0
2024-09-16 11:15:00,507.5,507.5,507.44,507.49,560.0,507.5,507.5,507.44,507.49,560.0
2024-09-16 11:20:00,507.66,507.66,507.66,507.66,100.0,507.66,507.66,507.66,507.66,100.0
2024-09-16 11:25:00,507.54,507.54,507.53,507.54,100.0,507.54,507.54,507.53,507.54,100.0
2024-09-16 11:30:00,507.56,507.61,507.31,507.61,600.0,507.56,507.61,507.31,507.61,600.0
2024-09-16 11:35:00,507.52,507.52,506.75,507.02,2081.0,507.52,507.52,506.75,507.02,2081.0
2024-09-16 11:40:00,507.02,507.54,506.97,507.54,1325.0,507.02,507.54,506.97,507.54,1325.0
2024-09-16 11:45:00,506.74,507.42,506.74,507.42,300.0,506.74,507.42,506.74,507.42,300.0
2024-09-16 11:50:00,506.86,507.48,506.86,507.42,972.0,506.86,507.48,506.86,507.42,972.0
2024-09-16 11:55:00,507.45,507.45,507.45,507.45,100.0,507.45,507.45,507.45,507.45,100.0
2024-09-16 12:00:00,507.52,507.52,507.05,507.25,1291.0,507.52,507.52,507.05,507.25,1291.0
2024-09-16 12:05:00,507.15,507.57,507.14,507.57,800.0,507.15,507.57,507.14,507.57,800.0
2024-09-16 12:10:00,507.37,507.37,507.29,507.3,200.0,507.37,507.37,507.29,507.3,200.0
2024-09-16 12:15:00,507.27,507.27,507.26,507.27,304.0,507.27,507.27,507.26,507.27,304.0
2024-09-16 12:20:00,507.16,507.16,507.15,507.16,300.0,507.16,507.16,507.15,507.16,300.0
2024-09-16 12:25:00,507.34,508.24,507.34,508.24,1540.0,507.34,508.24,507.34,508.24,1540.0
2024-09-16 12:30:00,508.93,508.93,508.57,508.58,530.0,508.93,508.93,508.57,508.58,530.0
2024-09-16 12:35:00,508.58,508.58,508.58,508.58,0.0,508.58,508.58,508.58,508.58,0.0
2024-09-16 12:40:00,509.16,509.32,509.16,509.32,400.0,509.16,509.32,509.16,509.32,400.0
2024-09-16 12:45:00,509.25,509.36,509.25,509.36,300.0,509.25,509.36,509.25,509.36,300.0
2024-09-16 12:50:00,509.87,510.32,509.87,510.31,317.0,509.87,510.32,509.87,510.31,317.0
2024-09-16 12:55:00,510.25,510.86,510.24,510.48,4822.0,510.25,510.86,510.24,510.48,4822.0
2024-09-16 13:00:00,510.56,510.57,510.56,510.56,100.0,510.56,510.57,510.56,510.56,100.0
2024-09-16 13:05:00,510.64,510.64,510.3,510.44,600.0,510.64,510.64,510.3,510.44,600.0
2024-09-16 13:10:00,510.22,510.51,509.4,509.4,1400.0,510.22,510.51,509.4,509.4,1400.0
2024-09-16 13:15:00,509.5,509.5,508.89,509.48,1397.0,509.5,509.5,508.89,509.48,1397.0
2024-09-16 13:20:00,508.7,509.28,508.57,509.28,1000.0,508.7,509.28,508.57,509.28,1000.0
2024-09-16 13:25:00,509.28,509.28,509.28,509.28,0.0,509.28,509.28,509.28,509.28,0.0
2024-09-16 13:30:00,509.28,509.28,509.28,509.28,0.0,509.28,509.28,509.28,509.28,0.0
2024-09-16 13:35:00,509.35,510.23,508.97,510.12,937.0,509.35,510.23,508.97,510.12,937.0
2024-09-16 13:40:00,509.9,509.9,509.9,509.9,100.0,509.9,509.9,509.9,509.9,100.0
2024-09-16 13:45:00,509.9,509.9,509.9,509.9,0.0,509.9,509.9,509.9,509.9,0.0
2024-09-16 13:50:00,509.89,509.89,509.89,509.89,100.0,509.89,509.89,509.89,509.89,100.0
2024-09-16 13:55:00,510.04,510.19,509.82,509.83,500.0,510.04,510.19,509.82,509.83,500.0
2024-09-16 14:00:00,509.83,509.84,508.36,508.59,5548.0,509.83,509.84,508.36,508.59,5548.0
2024-09-16 14:05:00,508.38,508.38,507.66,507.66,300.0,508.38,508.38,507.66,507.66,300.0
2024-09-16 14:10:00,507.66,507.66,507.66,507.66,0.0,507.66,507.66,507.66,507.66,0.0
2024-09-16 14:15:00,508.11,508.11,508.11,508.11,200.0,508.11,508.11,508.11,508.11,200.0
2024-09-16 14:20:00,508.11,508.11,508.11,508.11,0.0,508.11,508.11,508.11,508.11,0.0
2024-09-16 14:25:00,508.33,508.75,507.93,508.11,1492.0,508.33,508.75,507.93,508.11,1492.0
2024-09-16 14:30:00,508.58,508.7,508.57,508.66,1913.0,508.58,508.7,508.57,508.66,1913.0
2024-09-16 14:35:00,508.66,508.66,508.66,508.66,2758.0,508.66,508.66,508.66,508.66,2758.0
2024-09-16 14:40:00,508.75,508.75,508.35,508.6,2857.0,508.75,508.75,508.35,508.6,2857.0
2024-09-16 14:45:00,508.54,508.66,508.3,508.58,3298.0,508.54,508.66,508.3,508.58,3298.0
2024-09-16 14:50:00,508.99,509.46,508.99,509.46,400.0,508.99,509.46,508.99,509.46,400.0
2024-09-16 14:55:00,509.91,510.03,509.91,510.03,300.0,509.91,510.03,509.91,510.03,300.0
2024-09-16 15:00:00,509.78,510.02,509.78,510.02,700.0,509.78,510.02,509.78,510.02,700.0
2024-09-16 15:05:00,509.45,509.88,508.72,509.37,2303.0,509.45,509.88,508.72,509.37,2303.0
2024-09-16 15:10:00,509.12,509.72,509.11,509.63,1057.0,509.12,509.72,509.11,509.63,1057.0
2024-09-16 15:15:00,509.71,509.81,509.35,509.55,1710.0,509.71,509.81,509.35,509.55,1710.0
2024-09-16 15:20:00,509.49,509.49,509.48,509.49,300.0,509.49,509.49,509.48,509.49,300.0
2024-09-16 15:25:00,509.2,509.2,508.96,508.97,400.0,509.2,509.2,508.96,508.97,400.0
2024-09-16 15:30:00,509.47,510.45,509.47,510.45,1300.0,509.47,510.45,509.47,510.45,1300.0
2024-09-16 15:35:00,510.11,510.24,509.44,509.61,1504.0,510.11,510.24,509.44,509.61,1504.0
2024-09-16 15:40:00,509.72,510.15,509.71,510.15,860.0,509.72,510.15,509.71,510.15,860.0
2024-09-16 15:45:00,510.16,510.49,510.08,510.47,2000.0,510.16,510.49,510.08,510.47,2000.0
2024-09-16 15:50:00,510.43,511.08,510.34,511.06,2759.0,510.43,511.08,510.34,511.06,2759.0
2024-09-16 15:55:00,511.07,512.1,511.07,511.78,6569.0,511.07,512.1,511.07,511.78,6569.0
2024-09-17 09:30:00,513.27,515.14,512.56,515.14,4524.0,513.27,515.14,512.56,515.14,4524.0
2024-09-17 09:35:00,516.09,518.53,515.5,518.53,800.0,516.09,518.53,515.5,518.53,800.0
2024-09-17 09:40:00,517.09,518.43,516.54,516.54,798.0,517.09,518.43,516.54,516.54,798.0
2024-09-17 09:45:00,516.5,516.81,514.5,514.77,5640.0,516.5,516.81,514.5,514.77,5640.0
2024-09-17 09:50:00,514.63,514.64,512.98,512.99,600.0,514.63,514.64,512.98,512.99,600.0
2024-09-17 09:55:00,512.69,512.69,512.29,512.46,700.0,512.69,512.69,512.29,512.46,700.0
2024-09-17 10:00:00,512.35,513.11,512.04,513.11,1560.0,512.35,513.11,512.04,513.11,1560.0
2024-09-17 10:05:00,514.8,516.78,514.53,516.78,943.0,514.8,516.78,514.53,516.78,943.0
2024-09-17 10:10:00,516.71,516.88,516.69,516.69,406.0,516.71,516.88,516.69,516.69,406.0
2024-09-17 10:15:00,517.31,517.47,517.18,517.47,422.0,517.31,517.47,517.18,517.47,422.0
2024-09-17 10:20:00,517.22,517.33,517.14,517.33,600.0,517.22,517.33,517.14,517.33,600.0
2024-09-17 10:25:00,517.43,517.43,516.62,516.62,600.0,517.43,517.43,516.62,516.62,600.0
2024-09-17 10:30:00,516.75,516.76,515.96,515.97,1108.0,516.75,516.76,515.96,515.97,1108.0
2024-09-17 10:35:00,515.8,516.65,515.67,516.51,1350.0,515.8,516.65,515.67,516.51,1350.0
2024-09-17 10:40:00,516.87,517.36,516.87,517.36,300.0,516.87,517.36,516.87,517.36,300.0
2024-09-17 10:45:00,517.66,518.33,517.54,517.54,1400.0,517.66,518.33,517.54,517.54,1400.0
2024-09-17 10:50:00,517.88,517.89,517.14,517.14,6235.0,517.88,517.89,517.14,517.14,6235.0
2024-09-17 10:55:00,516.91,517.09,516.22,516.25,1408.0,516.91,517.09,516.22,516.25,1408.0
2024-09-17 11:00:00,516.9,517.06,516.12,516.53,3837.0,516.9,517.06,516.12,516.53,3837.0
2024-09-17 11:05:00,516.53,516.53,516.53,516.53,0.0,516.53,516.53,516.53,516.53,0.0
2024-09-17 11:10:00,516.77,516.77,516.69,516.7,200.0,516.77,516.77,516.69,516.7,200.0
2024-09-17 11:15:00,516.6,517.63,516.6,517.63,3239.0,516.6,517.63,516.6,517.63,3239.0
2024-09-17 11:20:00,517.75,517.75,517.66,517.66,300.0,517.75,517.75,517.66,517.66,300.0
2024-09-17 11:25:00,518.16,518.19,518.07,518.16,1100.0,518.16,518.19,518.07,518.16,1100.0
2024-09-17 11:30:00,518.26,518.46,517.99,518.0,1006.0,518.26,518.46,517.99,518.0,1006.0
2024-09-17 11:35:00,518.22,518.22,518.06,518.1,300.0,518.22,518.22,518.06,518.1,300.0
2024-09-17 11:40:00,518.0,518.53,518.0,518.48,1365.0,518.0,518.53,518.0,518.48,1365.0
2024-09-17 11:45:00,518.61,518.76,518.6,518.76,502.0,518.61,518.76,518.6,518.76,502.0
2024-09-17 11:50:00,519.25,519.54,519.03,519.03,500.0,519.25,519.54,519.03,519.03,500.0
2024-09-17 11:55:00,518.92,518.92,518.75,518.9,600.0,518.92,518.92,518.75,518.9,600.0
2024-09-17 12:00:00,518.9,519.03,518.83,518.97,1023.0,518.9,519.03,518.83,518.97,1023.0
2024-09-17 12:05:00,518.9,518.9,518.25,518.33,3229.0,518.9,518.9,518.25,518.33,3229.0
2024-09-17 12:10:00,518.18,518.66,518.0,518.0,1460.0,518.18,518.66,518.0,518.0,1460.0
2024-09-17 12:15:00,517.98,518.0,517.68,517.78,3241.0,517.98,518.0,517.68,517.78,3241.0
2024-09-17 12:20:00,517.54,517.78,516.16,516.17,3761.0,517.54,517.78,516.16,516.17,3761.0
2024-09-17 12:25:00,516.69,517.08,516.35,517.08,1627.0,516.69,517.08,516.35,517.08,1627.0
2024-09-17 12:30:00,516.72,517.29,515.73,517.05,13452.0,516.72,517.29,515.73,517.05,13452.0
2024-09-17 12:35:00,516.93,517.07,516.55,516.8,6148.0,516.93,517.07,516.55,516.8,6148.0
2024-09-17 12:40:00,516.8,516.8,515.73,515.77,7356.0,516.8,516.8,515.73,515.77,7356.0
2024-09-17 12:45:00,515.9,516.5,514.69,514.69,6365.0,515.9,516.5,514.69,514.69,6365.0
2024-09-17 12:50:00,513.77,514.05,513.14,514.05,2202.0,513.77,514.05,513.14,514.05,2202.0
2024-09-17 12:55:00,514.52,515.4,514.09,514.09,2268.0,514.52,515.4,514.09,514.09,2268.0
2024-09-17 13:00:00,514.33,514.33,514.32,514.32,306.0,514.33,514.33,514.32,514.32,306.0
2024-09-17 13:05:00,514.17,514.36,513.58,513.58,323.0,514.17,514.36,513.58,513.58,323.0
2024-09-17 13:10:00,514.64,515.11,514.19,515.11,600.0,514.64,515.11,514.19,515.11,600.0
2024-09-17 13:15:00,515.25,515.25,514.51,514.88,759.0,515.25,515.25,514.51,514.88,759.0
2024-09-17 13:20:00,515.2,515.43,514.92,515.08,1000.0,515.2,515.43,514.92,515.08,1000.0
2024-09-17 13:25:00,515.06,515.36,514.93,515.36,400.0,515.06,515.36,514.93,515.36,400.0
2024-09-17 13:30:00,515.38,515.45,514.37,514.38,1648.0,515.38,515.45,514.37,514.38,1648.0
2024-09-17 13:35:00,514.44,514.49,514.15,514.49,400.0,514.44,514.49,514.15,514.49,400.0
2024-09-17 13:40:00,514.15,514.15,513.37,513.37,1989.0,514.15,514.15,513.37,513.37,1989.0
2024-09-17 13:45:00,513.72,514.91,513.72,514.91,700.0,513.72,514.91,513.72,514.91,700.0
2024-09-17 13:50:00,515.17,515.36,514.95,515.18,755.0,515.17,515.36,514.95,515.18,755.0
2024-09-17 13:55:00,515.44,515.44,514.47,514.47,2005.0,515.44,515.44,514.47,514.47,2005.0
2024-09-17 14:00:00,514.23,514.23,514.22,514.23,386.0,514.23,514.23,514.22,514.23,386.0
2024-09-17 14:05:00,513.99,514.23,513.99,514.22,500.0,513.99,514.23,513.99,514.22,500.0
2024-09-17 14:10:00,513.96,514.02,513.61,513.61,823.0,513.96,514.02,513.61,513.61,823.0
2024-09-17 14:15:00,513.97,513.97,513.56,513.57,700.0,513.97,513.97,513.56,513.57,700.0
2024-09-17 14:20:00,513.77,514.36,513.77,514.34,700.0,513.77,514.36,513.77,514.34,700.0
2024-09-17 14:25:00,514.14,514.14,514.14,514.14,100.0,514.14,514.14,514.14,514.14,100.0
2024-09-17 14:30:00,514.24,515.51,514.23,515.5,575.0,514.24,515.51,514.23,515.5,575.0
2024-09-17 14:35:00,515.61,515.71,515.61,515.71,300.0,515.61,515.71,515.61,515.71,300.0
2024-09-17 14:40:00,515.77,515.78,515.49,515.75,300.0,515.77,515.78,515.49,515.75,300.0
2024-09-17 14:45:00,515.78,515.91,514.53,514.82,2036.0,515.78,515.91,514.53,514.82,2036.0
2024-09-17 14:50:00,514.67,514.67,514.39,514.39,5053.0,514.67,514.67,514.39,514.39,5053.0
2024-09-17 14:55:00,514.21,514.29,513.64,513.64,800.0,514.21,514.29,513.64,513.64,800.0
2024-09-17 15:00:00,513.68,514.3,513.68,513.96,951.0,513.68,514.3,513.68,513.96,951.0
2024-09-17 15:05:00,513.9,513.93,513.64,513.93,580.0,513.9,513.93,513.64,513.93,580.0
2024-09-17 15:10:00,513.79,513.79,513.78,513.78,200.0,513.79,513.79,513.78,513.78,200.0
2024-09-17 15:15:00,513.81,513.81,513.73,513.73,400.0,513.81,513.81,513.73,513.73,400.0
2024-09-17 15:20:00,513.48,513.61,512.59,512.59,1700.0,513.48,513.61,512.59,512.59,1700.0
2024-09-17 15:25:00,512.55,512.88,512.21,512.85,2437.0,512.55,512.88,512.21,512.85,2437.0
2024-09-17 15:30:00,512.61,512.97,512.28,512.28,960.0,512.61,512.97,512.28,512.28,960.0
2024-09-17 15:35:00,512.15,512.29,511.61,512.12,3862.0,512.15,512.29,511.61,512.12,3862.0
2024-09-17 15:40:00,512.2,512.4,511.73,511.79,1521.0,512.2,512.4,511.73,511.79,1521.0
2024-09-17 15:45:00,511.83,512.06,511.47,511.79,2692.0,511.83,512.06,511.47,511.79,2692.0
2024-09-17 15:50:00,511.93,512.68,511.52,512.68,2840.0,511.93,512.68,511.52,512.68,2840.0
2024-09-17 15:55:00,512.48,512.51,512.09,512.51,7913.0,512.48,512.51,512.09,512.51,7913.0
2024-09-18 09:30:00,512.27,516.69,510.0,510.0,6047.0,512.27,516.69,510.0,510.0,6047.0
2024-09-18 09:35:00,513.05,514.08,512.7,514.0,520.0,513.05,514.08,512.7,514.0,520.0
2024-09-18 09:40:00,514.0,514.0,513.59,513.6,1212.0,514.0,514.0,513.59,513.6,1212.0
2024-09-18 09:45:00,513.6,514.09,512.7,514.09,919.0,513.6,514.09,512.7,514.09,919.0
2024-09-18 09:50:00,514.09,514.09,514.09,514.09,0.0,514.09,514.09,514.09,514.09,0.0
2024-09-18 09:55:00,513.62,515.66,513.52,515.61,1164.0,513.62,515.66,513.52,515.61,1164.0
2024-09-18 10:00:00,514.9,515.6,513.37,514.35,2180.0,514.9,515.6,513.37,514.35,2180.0
2024-09-18 10:05:00,514.11,514.38,512.95,512.96,600.0,514.11,514.38,512.95,512.96,600.0
2024-09-18 10:10:00,513.37,513.37,512.29,512.29,644.0,513.37,513.37,512.29,512.29,644.0
2024-09-18 10:15:00,512.35,512.35,512.01,512.01,207.0,512.35,512.35,512.01,512.01,207.0
2024-09-18 10:20:00,512.02,512.55,512.02,512.26,1400.0,512.02,512.55,512.02,512.26,1400.0
2024-09-18 10:25:00,512.26,512.26,511.17,512.18,1219.0,512.26,512.26,511.17,512.18,1219.0
2024-09-18 10:30:00,512.19,512.19,512.18,512.19,200.0,512.19,512.19,512.18,512.19,200.0
2024-09-18 10:35:00,512.37,512.37,512.0,512.31,535.0,512.37,512.37,512.0,512.31,535.0
2024-09-18 10:40:00,512.8,513.84,512.8,513.84,801.0,512.8,513.84,512.8,513.84,801.0
2024-09-18 10:45:00,513.81,513.81,513.1,513.57,700.0,513.81,513.81,513.1,513.57,700.0
2024-09-18 10:50:00,513.47,513.47,512.82,513.37,1500.0,513.47,513.47,512.82,513.37,1500.0
2024-09-18 10:55:00,513.63,513.63,513.37,513.37,200.0,513.63,513.63,513.37,513.37,200.0
2024-09-18 11:00:00,513.73,513.84,513.72,513.72,300.0,513.73,513.84,513.72,513.72,300.0
2024-09-18 11:05:00,513.86,513.86,513.0,513.0,1042.0,513.86,513.86,513.0,513.0,1042.0
2024-09-18 11:10:00,513.0,513.0,511.85,511.85,1278.0,513.0,513.0,511.85,511.85,1278.0
2024-09-18 11:15:00,510.6,511.12,510.59,511.12,600.0,510.6,511.12,510.59,511.12,600.0
2024-09-18 11:20:00,510.74,510.99,510.73,510.99,940.0,510.74,510.99,510.73,510.99,940.0
2024-09-18 11:25:00,511.09,511.09,510.78,510.79,300.0,511.09,511.09,510.78,510.79,300.0
2024-09-18 11:30:00,510.66,510.66,510.2,510.52,800.0,510.66,510.66,510.2,510.52,800.0
2024-09-18 11:35:00,510.48,510.48,510.47,510.47,200.0,510.48,510.48,510.47,510.47,200.0
2024-09-18 11:40:00,510.4,510.4,510.39,510.4,100.0,510.4,510.4,510.39,510.4,100.0
2024-09-18 11:45:00,510.37,510.37,510.0,510.22,700.0,510.37,510.37,510.0,510.22,700.0
2024-09-18 11:50:00,510.53,510.53,510.53,510.53,200.0,510.53,510.53,510.53,510.53,200.0
2024-09-18 11:55:00,510.79,510.94,510.52,510.85,500.0,510.79,510.94,510.52,510.85,500.0
2024-09-18 12:00:00,510.85,510.85,508.73,508.73,1193.0,510.85,510.85,508.73,508.73,1193.0
2024-09-18 12:05:00,508.73,508.73,508.73,508.73,0.0,508.73,508.73,508.73,508.73,0.0
2024-09-18 12:10:00,509.49,509.49,509.27,509.29,300.0,509.49,509.49,509.27,509.29,300.0
2024-09-18 12:15:00,509.17,509.98,509.17,509.98,1246.0,509.17,509.98,509.17,509.98,1246.0
2024-09-18 12:20:00,509.98,509.98,509.98,509.98,0.0,509.98,509.98,509.98,509.98,0.0
2024-09-18 12:25:00,509.97,509.97,509.72,509.73,700.0,509.97,509.97,509.72,509.73,700.0
2024-09-18 12:30:00,510.58,510.58,510.58,510.58,200.0,510.58,510.58,510.58,510.58,200.0
2024-09-18 12:35:00,510.44,510.97,510.44,510.97,300.0,510.44,510.97,510.44,510.97,300.0
2024-09-18 12:40:00,510.96,510.96,510.73,510.79,948.0,510.96,510.96,510.73,510.79,948.0
2024-09-18 12:45:00,510.96,510.96,510.96,510.96,100.0,510.96,510.96,510.96,510.96,100.0
2024-09-18 12:50:00,511.23,511.23,511.23,511.23,100.0,511.23,511.23,511.23,511.23,100.0
2024-09-18 12:55:00,511.32,511.32,511.03,511.2,686.0,511.32,511.32,511.03,511.2,686.0
2024-09-18 13:00:00,511.15,511.15,510.4,510.4,515.0,511.15,511.15,510.4,510.4,515.0
2024-09-18 13:05:00,510.36,510.93,510.35,510.93,300.0,510.36,510.93,510.35,510.93,300.0
2024-09-18 13:10:00,511.04,511.04,510.9,510.9,220.0,511.04,511.04,510.9,510.9,220.0
2024-09-18 13:15:00,510.9,510.9,510.4,510.4,800.0,510.9,510.9,510.4,510.4,800.0
2024-09-18 13:20:00,509.89,509.98,509.84,509.85,338.0,509.89,509.98,509.84,509.85,338.0
2024-09-18 13:25:00,509.85,510.83,509.82,510.41,1621.0,509.85,510.83,509.82,510.41,1621.0
2024-09-18 13:30:00,511.26,511.26,511.26,511.26,100.0,511.26,511.26,511.26,511.26,100.0
2024-09-18 13:35:00,511.45,512.15,511.21,511.22,785.0,511.45,512.15,511.21,511.22,785.0
2024-09-18 13:40:00,511.12,511.22,510.94,511.21,434.0,511.12,511.22,510.94,511.21,434.0
2024-09-18 13:45:00,510.91,511.21,509.72,509.72,1854.0,510.91,511.21,509.72,509.72,1854.0
2024-09-18 13:50:00,509.74,509.74,508.13,508.14,604.0,509.74,509.74,508.13,508.14,604.0
2024-09-18 13:55:00,508.07,508.07,505.95,505.95,1400.0,508.07,508.07,505.95,505.95,1400.0
2024-09-18 14:00:00,506.48,516.68,505.72,514.73,4350.0,506.48,516.68,505.72,514.73,4350.0
2024-09-18 14:05:00,516.42,516.57,514.64,514.94,4000.0,516.42,516.57,514.64,514.94,4000.0
2024-09-18 14:10:00,515.32,515.32,512.74,512.74,1117.0,515.32,515.32,512.74,512.74,1117.0
2024-09-18 14:15:00,514.5,514.5,513.88,513.88,200.0,514.5,514.5,513.88,513.88,200.0
2024-09-18 14:20:00,513.05,513.84,513.05,513.68,300.0,513.05,513.84,513.05,513.68,300.0
2024-09-18 14:25:00,514.52,516.1,514.52,516.1,344.0,514.52,516.1,514.52,516.1,344.0
2024-09-18 14:30:00,515.61,517.8,515.6,517.78,2659.0,515.61,517.8,515.6,517.78,2659.0
2024-09-18 14:35:00,517.76,520.87,516.67,520.87,4559.0,517.76,520.87,516.67,520.87,4559.0
2024-09-18 14:40:00,521.73,521.73,518.73,519.63,2693.0,521.73,521.73,518.73,519.63,2693.0
2024-09-18 14:45:00,518.68,518.83,516.58,517.32,3200.0,518.68,518.83,516.58,517.32,3200.0
2024-09-18 14:50:00,517.58,519.13,517.56,518.82,1750.0,517.58,519.13,517.56,518.82,1750.0
2024-09-18 14:55:00,518.77,519.13,517.99,518.0,1700.0,518.77,519.13,517.99,518.0,1700.0
2024-09-18 15:00:00,516.86,516.86,514.93,516.39,2955.0,516.86,516.86,514.93,516.39,2955.0
2024-09-18 15:05:00,515.95,516.95,515.1,516.95,1032.0,515.95,516.95,515.1,516.95,1032.0
2024-09-18 15:10:00,515.42,520.69,515.42,519.77,3109.0,515.42,520.69,515.42,519.77,3109.0
2024-09-18 15:15:00,520.07,520.07,519.18,519.83,1973.0,520.07,520.07,519.18,519.83,1973.0
2024-09-18 15:20:00,519.56,519.56,515.46,517.51,3840.0,519.56,519.56,515.46,517.51,3840.0
2024-09-18 15:25:00,518.19,520.27,517.91,518.09,2416.0,518.19,520.27,517.91,518.09,2416.0
2024-09-18 15:30:00,518.34,518.34,514.69,514.7,1763.0,518.34,518.34,514.69,514.7,1763.0
2024-09-18 15:35:00,514.56,514.56,512.64,513.2,2808.0,514.56,514.56,512.64,513.2,2808.0
2024-09-18 15:40:00,512.81,512.97,512.06,512.06,2464.0,512.81,512.97,512.06,512.06,2464.0
2024-09-18 15:45:00,511.56,511.63,509.89,510.2,3157.0,511.56,511.63,509.89,510.2,3157.0
2024-09-18 15:50:00,510.56,510.98,509.73,510.83,6986.0,510.56,510.98,509.73,510.83,6986.0
2024-09-18 15:55:00,511.12,512.39,510.99,511.33,5684.0,511.12,512.39,510.99,511.33,5684.0
2024-09-19 09:30:00,523.81,527.58,521.59,526.38,6277.0,523.81,527.58,521.59,526.38,6277.0
2024-09-19 09:35:00,529.6,530.6,527.44,528.24,3016.0,529.6,530.6,527.44,528.24,3016.0
2024-09-19 09:40:00,526.54,529.61,526.54,529.31,1401.0,526.54,529.61,526.54,529.31,1401.0
2024-09-19 09:45:00,530.39,530.4,527.0,527.12,3083.0,530.39,530.4,527.0,527.12,3083.0
2024-09-19 09:50:00,525.5,525.5,522.02,522.43,1100.0,525.5,525.5,522.02,522.43,1100.0
2024-09-19 09:55:00,521.7,525.5,521.7,523.59,1800.0,521.7,525.5,521.7,523.59,1800.0
2024-09-19 10:00:00,523.37,523.95,520.54,520.55,990.0,523.37,523.95,520.54,520.55,990.0
2024-09-19 10:05:00,522.24,522.24,521.24,521.24,1099.0,522.24,522.24,521.24,521.24,1099.0
2024-09-19 10:10:00,521.03,521.84,520.14,520.14,876.0,521.03,521.84,520.14,520.14,876.0
2024-09-19 10:15:00,520.44,521.26,520.44,521.26,500.0,520.44,521.26,520.44,521.26,500.0
2024-09-19 10:20:00,521.27,521.58,520.95,521.14,1331.0,521.27,521.58,520.95,521.14,1331.0
2024-09-19 10:25:00,520.68,521.62,520.68,521.45,2789.0,520.68,521.62,520.68,521.45,2789.0
2024-09-19 10:30:00,521.25,522.53,521.04,522.52,1804.0,521.25,522.53,521.04,522.52,1804.0
2024-09-19 10:35:00,522.3,522.31,521.53,521.94,1592.0,522.3,522.31,521.53,521.94,1592.0
2024-09-19 10:40:00,521.85,521.87,519.76,520.34,2018.0,521.85,521.87,519.76,520.34,2018.0
2024-09-19 10:45:00,520.02,520.27,520.02,520.27,742.0,520.02,520.27,520.02,520.27,742.0
2024-09-19 10:50:00,520.41,520.41,519.21,519.22,553.0,520.41,520.41,519.21,519.22,553.0
2024-09-19 10:55:00,520.33,520.49,519.52,519.52,424.0,520.33,520.49,519.52,519.52,424.0
2024-09-19 11:00:00,519.74,520.71,519.73,520.71,951.0,519.74,520.71,519.73,520.71,951.0
2024-09-19 11:05:00,520.51,520.51,519.03,519.03,755.0,520.51,520.51,519.03,519.03,755.0
2024-09-19 11:10:00,519.61,519.61,519.61,519.61,100.0,519.61,519.61,519.61,519.61,100.0
2024-09-19 11:15:00,520.25,520.49,520.16,520.16,758.0,520.25,520.49,520.16,520.16,758.0
2024-09-19 11:20:00,520.67,520.77,520.67,520.77,300.0,520.67,520.77,520.67,520.77,300.0
2024-09-19 11:25:00,520.45,520.45,520.3,520.3,671.0,520.45,520.45,520.3,520.3,671.0
2024-09-19 11:30:00,520.08,520.08,519.76,519.87,535.0,520.08,520.08,519.76,519.87,535.0
2024-09-19 11:35:00,519.61,519.61,519.61,519.61,129.0,519.61,519.61,519.61,519.61,129.0
2024-09-19 11:40:00,519.36,519.37,519.25,519.25,678.0,519.36,519.37,519.25,519.25,678.0
2024-09-19 11:45:00,519.53,519.66,519.27,519.57,501.0,519.53,519.66,519.27,519.57,501.0
2024-09-19 11:50:00,519.8,519.8,519.02,519.02,664.0,519.8,519.8,519.02,519.02,664.0
2024-09-19 11:55:00,519.02,519.12,519.01,519.01,400.0,519.02,519.12,519.01,519.01,400.0
2024-09-19 12:00:00,519.37,519.94,519.37,519.94,413.0,519.37,519.94,519.37,519.94,413.0
2024-09-19 12:05:00,520.44,520.44,520.21,520.22,350.0,520.44,520.44,520.21,520.22,350.0
2024-09-19 12:10:00,519.95,519.95,519.62,519.73,877.0,519.95,519.95,519.62,519.73,877.0
2024-09-19 12:15:00,519.89,520.93,519.81,520.93,1600.0,519.89,520.93,519.81,520.93,1600.0
2024-09-19 12:20:00,520.88,520.89,520.67,520.78,350.0,520.88,520.89,520.67,520.78,350.0
2024-09-19 12:25:00,520.81,521.04,520.81,521.04,325.0,520.81,521.04,520.81,521.04,325.0
2024-09-19 12:30:00,521.3,521.3,519.68,519.68,1907.0,521.3,521.3,519.68,519.68,1907.0
2024-09-19 12:35:00,518.41,518.74,518.41,518.74,200.0,518.41,518.74,518.41,518.74,200.0
2024-09-19 12:40:00,519.2,519.77,519.2,519.71,771.0,519.2,519.77,519.2,519.71,771.0
2024-09-19 12:45:00,519.71,519.71,519.71,519.71,0.0,519.71,519.71,519.71,519.71,0.0
2024-09-19 12:50:00,519.59,519.61,519.16,519.61,614.0,519.59,519.61,519.16,519.61,614.0
2024-09-19 12:55:00,519.13,519.33,518.35,518.35,1538.0,519.13,519.33,518.35,518.35,1538.0
2024-09-19 13:00:00,518.32,518.86,518.32,518.4,300.0,518.32,518.86,518.32,518.4,300.0
2024-09-19 13:05:00,517.9,518.43,517.9,517.94,300.0,517.9,518.43,517.9,517.94,300.0
2024-09-19 13:10:00,518.43,518.43,518.42,518.43,100.0,518.43,518.43,518.42,518.43,100.0
2024-09-19 13:15:00,518.91,519.14,518.33,518.9,1657.0,518.91,519.14,518.33,518.9,1657.0
2024-09-19 13:20:00,518.53,518.57,518.22,518.22,300.0,518.53,518.57,518.22,518.22,300.0
2024-09-19 13:25:00,518.56,518.56,518.41,518.41,300.0,518.56,518.56,518.41,518.41,300.0
2024-09-19 13:30:00,519.02,519.06,518.65,518.65,493.0,519.02,519.06,518.65,518.65,493.0
2024-09-19 13:35:00,519.11,519.79,519.11,519.72,1100.0,519.11,519.79,519.11,519.72,1100.0
2024-09-19 13:40:00,519.81,520.25,519.8,520.25,308.0,519.81,520.25,519.8,520.25,308.0
2024-09-19 13:45:00,519.87,519.9,519.86,519.89,300.0,519.87,519.9,519.86,519.89,300.0
2024-09-19 13:50:00,519.94,519.98,519.94,519.98,300.0,519.94,519.98,519.94,519.98,300.0
2024-09-19 13:55:00,519.84,519.84,519.18,519.18,1442.0,519.84,519.84,519.18,519.18,1442.0
2024-09-19 14:00:00,519.18,519.85,519.13,519.82,546.0,519.18,519.85,519.13,519.82,546.0
2024-09-19 14:05:00,520.48,520.48,519.43,519.48,1461.0,520.48,520.48,519.43,519.48,1461.0
2024-09-19 14:10:00,519.4,519.41,518.91,519.21,1308.0,519.4,519.41,518.91,519.21,1308.0
2024-09-19 14:15:00,518.72,518.72,516.59,516.59,1492.0,518.72,518.72,516.59,516.59,1492.0
2024-09-19 14:20:00,516.43,517.2,516.43,517.2,486.0,516.43,517.2,516.43,517.2,486.0
2024-09-19 14:25:00,517.58,517.58,517.58,517.58,100.0,517.58,517.58,517.58,517.58,100.0
2024-09-19 14:30:00,517.91,517.91,517.58,517.58,600.0,517.91,517.91,517.58,517.58,600.0
2024-09-19 14:35:00,517.75,518.83,517.69,518.01,2876.0,517.75,518.83,517.69,518.01,2876.0
2024-09-19 14:40:00,517.88,517.89,517.42,517.42,615.0,517.88,517.89,517.42,517.42,615.0
2024-09-19 14:45:00,517.44,518.04,517.43,517.75,600.0,517.44,518.04,517.43,517.75,600.0
2024-09-19 14:50:00,517.67,517.79,517.35,517.59,1716.0,517.67,517.79,517.35,517.59,1716.0
2024-09-19 14:55:00,517.71,517.94,517.49,517.94,1796.0,517.71,517.94,517.49,517.94,1796.0
2024-09-19 15:00:00,518.01,518.47,517.52,518.45,1200.0,518.01,518.47,517.52,518.45,1200.0
2024-09-19 15:05:00,518.61,518.76,518.3,518.33,1536.0,518.61,518.76,518.3,518.33,1536.0
2024-09-19 15:10:00,518.29,518.32,517.52,517.89,1490.0,518.29,518.32,517.52,517.89,1490.0
2024-09-19 15:15:00,517.88,517.9,517.19,517.19,600.0,517.88,517.9,517.19,517.19,600.0
2024-09-19 15:20:00,517.62,517.62,516.65,516.75,4870.0,517.62,517.62,516.65,516.75,4870.0
2024-09-19 15:25:00,516.67,516.72,516.25,516.48,2900.0,516.67,516.72,516.25,516.48,2900.0
2024-09-19 15:30:00,516.16,517.4,516.15,517.4,3472.0,516.16,517.4,516.15,517.4,3472.0
2024-09-19 15:35:00,517.27,518.16,517.27,518.13,1420.0,517.27,518.16,517.27,518.13,1420.0
2024-09-19 15:40:00,518.44,518.64,517.31,517.73,3014.0,518.44,518.64,517.31,517.73,3014.0
2024-09-19 15:45:00,517.47,518.32,517.01,517.01,3324.0,517.47,518.32,517.01,517.01,3324.0
2024-09-19 15:50:00,517.01,517.15,515.68,517.04,6152.0,517.01,517.15,515.68,517.04,6152.0
2024-09-19 15:55:00,517.04,517.56,516.69,517.06,10276.0,517.04,517.56,516.69,517.06,10276.0
2024-09-20 09:30:00,515.0,515.32,515.0,515.32,72975.0,515.0,515.32,515.0,515.32,72975.0
2024-09-20 09:35:00,511.82,512.16,511.15,511.15,300.0,511.82,512.16,511.15,511.15,300.0
2024-09-20 09:40:00,512.57,513.9,512.19,512.19,843.0,512.57,513.9,512.19,512.19,843.0
2024-09-20 09:45:00,511.74,512.59,511.61,511.62,810.0,511.74,512.59,511.61,511.62,810.0
2024-09-20 09:50:00,511.56,511.72,511.07,511.72,500.0,511.56,511.72,511.07,511.72,500.0
2024-09-20 09:55:00,512.03,512.03,511.44,511.44,300.0,512.03,512.03,511.44,511.44,300.0
2024-09-20 10:00:00,512.05,512.05,510.0,510.0,957.0,512.05,512.05,510.0,510.0,957.0
2024-09-20 10:05:00,510.0,510.11,509.8,509.8,700.0,510.0,510.11,509.8,509.8,700.0
2024-09-20 10:10:00,509.8,509.8,509.8,509.8,0.0,509.8,509.8,509.8,509.8,0.0
2024-09-20 10:15:00,509.85,509.86,509.84,509.84,400.0,509.85,509.86,509.84,509.84,400.0
2024-09-20 10:20:00,511.88,511.88,511.74,511.8,707.0,511.88,511.88,511.74,511.8,707.0
2024-09-20 10:25:00,511.4,511.74,511.21,511.21,500.0,511.4,511.74,511.21,511.21,500.0
2024-09-20 10:30:00,511.05,512.0,511.05,511.89,700.0,511.05,512.0,511.05,511.89,700.0
2024-09-20 10:35:00,512.29,512.3,512.29,512.3,300.0,512.29,512.3,512.29,512.3,300.0
2024-09-20 10:40:00,512.78,512.78,512.14,512.14,484.0,512.78,512.78,512.14,512.14,484.0
2024-09-20 10:45:00,511.81,511.81,511.68,511.8,300.0,511.81,511.81,511.68,511.8,300.0
2024-09-20 10:50:00,510.68,510.68,510.68,510.68,100.0,510.68,510.68,510.68,510.68,100.0
2024-09-20 10:55:00,510.42,510.42,510.42,510.42,100.0,510.42,510.42,510.42,510.42,100.0
2024-09-20 11:00:00,510.21,510.21,509.34,509.34,609.0,510.21,510.21,509.34,509.34,609.0
2024-09-20 11:05:00,509.83,510.81,509.41,510.81,1012.0,509.83,510.81,509.41,510.81,1012.0
2024-09-20 11:10:00,510.31,510.31,509.06,509.4,1610.0,510.31,510.31,509.06,509.4,1610.0
2024-09-20 11:15:00,508.75,508.75,508.05,508.64,607.0,508.75,508.75,508.05,508.64,607.0
2024-09-20 11:20:00,507.76,508.38,507.75,508.38,500.0,507.76,508.38,507.75,508.38,500.0
2024-09-20 11:25:00,508.25,508.25,508.0,508.05,612.0,508.25,508.25,508.0,508.05,612.0
2024-09-20 11:30:00,507.69,507.69,507.39,507.39,300.0,507.69,507.69,507.39,507.39,300.0
2024-09-20 11:35:00,508.0,508.0,508.0,508.0,588.0,508.0,508.0,508.0,508.0,588.0
2024-09-20 11:40:00,507.01,507.01,507.01,507.01,200.0,507.01,507.01,507.01,507.01,200.0
2024-09-20 11:45:00,507.01,507.65,506.34,507.35,2249.0,507.01,507.65,506.34,507.35,2249.0
2024-09-20 11:50:00,506.36,506.46,506.14,506.14,300.0,506.36,506.46,506.14,506.14,300.0
2024-09-20 11:55:00,506.14,506.14,506.14,506.14,200.0,506.14,506.14,506.14,506.14,200.0
2024-09-20 12:00:00,506.47,506.47,505.7,505.7,724.0,506.47,506.47,505.7,505.7,724.0
2024-09-20 12:05:00,505.7,505.7,505.7,505.7,0.0,505.7,505.7,505.7,505.7,0.0
2024-09-20 12:10:00,505.7,505.75,505.68,505.68,400.0,505.7,505.75,505.68,505.68,400.0
2024-09-20 12:15:00,505.84,505.84,505.32,505.33,877.0,505.84,505.84,505.32,505.33,877.0
2024-09-20 12:20:00,505.53,505.55,505.43,505.43,400.0,505.53,505.55,505.43,505.43,400.0
2024-09-20 12:25:00,505.56,505.94,505.56,505.94,603.0,505.56,505.94,505.56,505.94,603.0
2024-09-20 12:30:00,506.37,506.37,506.01,506.14,812.0,506.37,506.37,506.01,506.14,812.0
2024-09-20 12:35:00,505.81,505.81,505.81,505.81,155.0,505.81,505.81,505.81,505.81,155.0
2024-09-20 12:40:00,505.79,505.79,504.75,505.0,3058.0,505.79,505.79,504.75,505.0,3058.0
2024-09-20 12:45:00,505.0,505.0,505.0,505.0,0.0,505.0,505.0,505.0,505.0,0.0
2024-09-20 12:50:00,505.0,505.0,505.0,505.0,0.0,505.0,505.0,505.0,505.0,0.0
2024-09-20 12:55:00,506.5,506.5,505.47,505.59,900.0,506.5,506.5,505.47,505.59,900.0
2024-09-20 13:00:00,504.87,504.87,504.86,504.87,100.0,504.87,504.87,504.86,504.87,100.0
2024-09-20 13:05:00,504.47,504.48,504.47,504.47,100.0,504.47,504.48,504.47,504.47,100.0
2024-09-20 13:10:00,505.3,506.68,505.3,506.65,1271.0,505.3,506.68,505.3,506.65,1271.0
2024-09-20 13:15:00,506.66,507.81,506.65,507.48,1000.0,506.66,507.81,506.65,507.48,1000.0
2024-09-20 13:20:00,507.49,507.49,506.81,506.81,1416.0,507.49,507.49,506.81,506.81,1416.0
2024-09-20 13:25:00,506.64,506.64,506.29,506.3,322.0,506.64,506.64,506.29,506.3,322.0
2024-09-20 13:30:00,506.3,506.3,506.3,506.3,0.0,506.3,506.3,506.3,506.3,0.0
2024-09-20 13:35:00,507.12,507.36,506.96,507.1,700.0,507.12,507.36,506.96,507.1,700.0
2024-09-20 13:40:00,507.1,507.1,507.1,507.1,0.0,507.1,507.1,507.1,507.1,0.0
2024-09-20 13:45:00,507.05,507.25,507.05,507.25,250.0,507.05,507.25,507.05,507.25,250.0
2024-09-20 13:50:00,507.25,507.25,507.25,507.25,100.0,507.25,507.25,507.25,507.25,100.0
2024-09-20 13:55:00,507.54,507.55,507.54,507.54,256.0,507.54,507.55,507.54,507.54,256.0
2024-09-20 14:00:00,507.55,507.78,507.13,507.13,775.0,507.55,507.78,507.13,507.13,775.0
2024-09-20 14:05:00,506.93,506.93,506.93,506.93,100.0,506.93,506.93,506.93,506.93,100.0
2024-09-20 14:10:00,506.62,506.62,506.62,506.62,156.0,506.62,506.62,506.62,506.62,156.0
2024-09-20 14:15:00,506.62,506.62,506.62,506.62,0.0,506.62,506.62,506.62,506.62,0.0
2024-09-20 14:20:00,506.62,506.62,506.62,506.62,0.0,506.62,506.62,506.62,506.62,0.0
2024-09-20 14:25:00,506.79,507.04,506.74,507.04,400.0,506.79,507.04,506.74,507.04,400.0
2024-09-20 14:30:00,506.48,506.48,506.48,506.48,300.0,506.48,506.48,506.48,506.48,300.0
2024-09-20 14:35:00,506.12,506.12,505.76,506.12,800.0,506.12,506.12,505.76,506.12,800.0
2024-09-20 14:40:00,506.12,506.12,506.12,506.12,0.0,506.12,506.12,506.12,506.12,0.0
2024-09-20 14:45:00,506.12,506.12,506.12,506.12,0.0,506.12,506.12,506.12,506.12,0.0
2024-09-20 14:50:00,506.73,506.97,506.64,506.97,470.0,506.73,506.97,506.64,506.97,470.0
2024-09-20 14:55:00,506.96,507.38,506.96,507.34,400.0,506.96,507.38,506.96,507.34,400.0
2024-09-20 15:00:00,507.45,507.45,507.44,507.45,300.0,507.45,507.45,507.44,507.45,300.0
2024-09-20 15:05:00,507.16,507.16,506.73,506.86,400.0,507.16,507.16,506.73,506.86,400.0
2024-09-20 15:10:00,506.86,506.86,506.57,506.57,500.0,506.86,506.86,506.57,506.57,500.0
2024-09-20 15:15:00,506.51,506.84,506.47,506.47,833.0,506.51,506.84,506.47,506.47,833.0
2024-09-20 15:20:00,506.81,507.16,506.5,506.51,6061.0,506.81,507.16,506.5,506.51,6061.0
2024-09-20 15:25:00,506.87,506.87,506.77,506.83,603.0,506.87,506.87,506.77,506.83,603.0
2024-09-20 15:30:00,506.83,506.83,506.46,506.46,2204.0,506.83,506.83,506.46,506.46,2204.0
2024-09-20 15:35:00,506.64,507.4,506.3,506.84,7430.0,506.64,507.4,506.3,506.84,7430.0
2024-09-20 15:40:00,506.83,507.31,506.83,507.31,2079.0,506.83,507.31,506.83,507.31,2079.0
2024-09-20 15:45:00,507.56,507.64,506.83,506.83,2286.0,507.56,507.64,506.83,506.83,2286.0
2024-09-20 15:50:00,507.44,508.5,506.55,507.89,14215.0,507.44,508.5,506.55,507.89,14215.0
2024-09-20 15:55:00,507.21,507.31,506.15,506.77,8257.0,507.21,507.31,506.15,506.77,8257.0
2024-09-23 09:30:00,509.2,510.01,507.27,510.01,2832.0,509.2,510.01,507.27,510.01,2832.0
2024-09-23 09:35:00,510.31,510.31,505.89,505.89,1329.0,510.31,510.31,505.89,505.89,1329.0
2024-09-23 09:40:00,510.1,510.1,510.1,510.1,100.0,510.1,510.1,510.1,510.1,100.0
2024-09-23 09:45:00,507.5,507.57,502.24,504.74,3060.0,507.5,507.57,502.24,504.74,3060.0
2024-09-23 09:50:00,506.65,506.65,503.87,504.93,641.0,506.65,506.65,503.87,504.93,641.0
2024-09-23 09:55:00,504.58,505.59,504.57,505.55,700.0,504.58,505.59,504.57,505.55,700.0
2024-09-23 10:00:00,505.65,507.43,505.54,506.61,1328.0,505.65,507.43,505.54,506.61,1328.0
2024-09-23 10:05:00,506.56,507.35,506.56,507.14,1244.0,506.56,507.35,506.56,507.14,1244.0
2024-09-23 10:10:00,507.34,507.34,507.34,507.34,100.0,507.34,507.34,507.34,507.34,100.0
2024-09-23 10:15:00,507.62,507.62,507.57,507.58,232.0,507.62,507.62,507.57,507.58,232.0
2024-09-23 10:20:00,507.58,507.58,507.1,507.1,537.0,507.58,507.58,507.1,507.1,537.0
2024-09-23 10:25:00,506.31,506.31,506.3,506.31,100.0,506.31,506.31,506.3,506.31,100.0
2024-09-23 10:30:00,506.12,506.12,505.44,505.45,300.0,506.12,506.12,505.44,505.45,300.0
2024-09-23 10:35:00,505.47,505.47,505.27,505.27,200.0,505.47,505.47,505.27,505.27,200.0
2024-09-23 10:40:00,505.45,505.59,505.45,505.59,300.0,505.45,505.59,505.45,505.59,300.0
2024-09-23 10:45:00,505.76,506.02,505.0,505.0,1164.0,505.76,506.02,505.0,505.0,1164.0
2024-09-23 10:50:00,504.6,504.6,504.31,504.31,300.0,504.6,504.6,504.31,504.31,300.0
2024-09-23 10:55:00,504.33,504.83,504.33,504.83,600.0,504.33,504.83,504.33,504.83,600.0
2024-09-23 11:00:00,504.1,504.88,504.1,504.88,500.0,504.1,504.88,504.1,504.88,500.0
2024-09-23 11:05:00,505.2,505.2,504.54,504.72,600.0,505.2,505.2,504.54,504.72,600.0
2024-09-23 11:10:00,504.68,504.97,504.68,504.97,509.0,504.68,504.97,504.68,504.97,509.0
2024-09-23 11:15:00,504.87,504.87,504.31,504.31,200.0,504.87,504.87,504.31,504.31,200.0
2024-09-23 11:20:00,504.66,505.17,504.65,505.04,850.0,504.66,505.17,504.65,505.04,850.0
2024-09-23 11:25:00,504.86,504.86,504.86,504.86,100.0,504.86,504.86,504.86,504.86,100.0
2024-09-23 11:30:00,504.91,505.79,504.9,505.63,710.0,504.91,505.79,504.9,505.63,710.0
2024-09-23 11:35:00,505.52,505.52,505.52,505.52,100.0,505.52,505.52,505.52,505.52,100.0
2024-09-23 11:40:00,505.82,505.89,505.82,505.89,400.0,505.82,505.89,505.82,505.89,400.0
2024-09-23 11:45:00,505.77,505.77,505.76,505.77,100.0,505.77,505.77,505.76,505.77,100.0
2024-09-23 11:50:00,505.59,505.81,505.59,505.81,425.0,505.59,505.81,505.59,505.81,425.0
2024-09-23 11:55:00,506.0,506.08,505.2,505.2,5200.0,506.0,506.08,505.2,505.2,5200.0
2024-09-23 12:00:00,505.18,505.18,505.17,505.18,100.0,505.18,505.18,505.17,505.18,100.0
2024-09-23 12:05:00,505.2,505.58,505.17,505.58,600.0,505.2,505.58,505.17,505.58,600.0
2024-09-23 12:10:00,505.27,505.51,505.26,505.34,2200.0,505.27,505.51,505.26,505.34,2200.0
2024-09-23 12:15:00,505.22,505.22,505.21,505.22,100.0,505.22,505.22,505.21,505.22,100.0
2024-09-23 12:20:00,505.82,506.37,505.81,506.13,2140.0,505.82,506.37,505.81,506.13,2140.0
2024-09-23 12:25:00,506.23,506.23,506.14,506.14,500.0,506.23,506.23,506.14,506.14,500.0
2024-09-23 12:30:00,506.03,506.03,505.8,505.8,200.0,506.03,506.03,505.8,505.8,200.0
2024-09-23 12:35:00,506.14,506.14,505.39,505.99,2500.0,506.14,506.14,505.39,505.99,2500.0
2024-09-23 12:40:00,505.87,506.97,505.87,506.79,1281.0,505.87,506.97,505.87,506.79,1281.0
2024-09-23 12:45:00,506.66,507.75,506.66,507.75,919.0,506.66,507.75,506.66,507.75,919.0
2024-09-23 12:50:00,507.49,507.73,507.27,507.27,500.0,507.49,507.73,507.27,507.27,500.0
2024-09-23 12:55:00,507.15,507.15,506.95,507.0,700.0,507.15,507.15,506.95,507.0,700.0
2024-09-23 13:00:00,506.6,506.65,506.3,506.3,600.0,506.6,506.65,506.3,506.3,600.0
2024-09-23 13:05:00,506.65,506.65,506.64,506.65,430.0,506.65,506.65,506.64,506.65,430.0
2024-09-23 13:10:00,506.59,506.65,506.43,506.43,400.0,506.59,506.65,506.43,506.43,400.0
2024-09-23 13:15:00,506.15,506.15,505.6,506.01,700.0,506.15,506.15,505.6,506.01,700.0
2024-09-23 13:20:00,506.25,506.87,506.01,506.87,2300.0,506.25,506.87,506.01,506.87,2300.0
2024-09-23 13:25:00,507.06,507.2,506.9,507.1,937.0,507.06,507.2,506.9,507.1,937.0
2024-09-23 13:30:00,507.17,507.53,507.16,507.44,300.0,507.17,507.53,507.16,507.44,300.0
2024-09-23 13:35:00,507.47,507.49,507.07,507.49,1000.0,507.47,507.49,507.07,507.49,1000.0
2024-09-23 13:40:00,507.6,507.67,507.58,507.59,437.0,507.6,507.67,507.58,507.59,437.0
2024-09-23 13:45:00,507.59,507.6,507.59,507.6,302.0,507.59,507.6,507.59,507.6,302.0
2024-09-23 13:50:00,507.57,507.57,507.45,507.49,300.0,507.57,507.57,507.45,507.49,300.0
2024-09-23 13:55:00,507.42,507.42,507.42,507.42,100.0,507.42,507.42,507.42,507.42,100.0
2024-09-23 14:00:00,507.32,507.32,507.15,507.17,500.0,507.32,507.32,507.15,507.17,500.0
2024-09-23 14:05:00,506.69,506.7,506.52,506.52,1034.0,506.69,506.7,506.52,506.52,1034.0
2024-09-23 14:10:00,506.52,506.62,506.32,506.33,984.0,506.52,506.62,506.32,506.33,984.0
2024-09-23 14:15:00,506.53,506.66,506.5,506.53,1268.0,506.53,506.66,506.5,506.53,1268.0
2024-09-23 14:20:00,506.5,506.5,505.92,506.2,2910.0,506.5,506.5,505.92,506.2,2910.0
2024-09-23 14:25:00,506.04,506.04,505.2,505.69,2937.0,506.04,506.04,505.2,505.69,2937.0
2024-09-23 14:30:00,505.69,505.91,505.68,505.7,1795.0,505.69,505.91,505.68,505.7,1795.0
2024-09-23 14:35:00,505.78,505.78,505.7,505.74,1229.0,505.78,505.78,505.7,505.74,1229.0
2024-09-23 14:40:00,505.74,505.8,504.83,505.55,5400.0,505.74,505.8,504.83,505.55,5400.0
2024-09-23 14:45:00,505.34,505.59,505.34,505.59,700.0,505.34,505.59,505.34,505.59,700.0
2024-09-23 14:50:00,505.58,506.02,505.58,506.02,2103.0,505.58,506.02,505.58,506.02,2103.0
2024-09-23 14:55:00,505.78,506.04,505.73,505.73,500.0,505.78,506.04,505.73,505.73,500.0
2024-09-23 15:00:00,505.58,505.9,505.44,505.46,1500.0,505.58,505.9,505.44,505.46,1500.0
2024-09-23 15:05:00,505.53,505.53,505.46,505.46,1052.0,505.53,505.53,505.46,505.46,1052.0
2024-09-23 15:10:00,505.46,506.3,505.46,506.3,2066.0,505.46,506.3,505.46,506.3,2066.0
2024-09-23 15:15:00,506.33,506.34,506.16,506.16,1205.0,506.33,506.34,506.16,506.16,1205.0
2024-09-23 15:20:00,506.17,506.17,505.88,505.94,800.0,506.17,506.17,505.88,505.94,800.0
2024-09-23 15:25:00,505.86,506.11,505.86,506.11,510.0,505.86,506.11,505.86,506.11,510.0
2024-09-23 15:30:00,506.08,506.25,506.08,506.14,1564.0,506.08,506.25,506.08,506.14,1564.0
2024-09-23 15:35:00,506.14,506.71,506.13,506.51,2548.0,506.14,506.71,506.13,506.51,2548.0
2024-09-23 15:40:00,506.69,507.06,506.59,506.75,2409.0,506.69,507.06,506.59,506.75,2409.0
2024-09-23 15:45:00,506.97,507.13,506.8,506.88,2000.0,506.97,507.13,506.8,506.88,2000.0
2024-09-23 15:50:00,507.5,508.13,506.85,507.09,6471.0,507.5,508.13,506.85,507.09,6471.0
2024-09-23 15:55:00,507.25,508.47,507.21,507.57,16150.0,507.25,508.47,507.21,507.57,16150.0
2024-09-24 09:30:00,508.07,508.07,508.07,508.07,2080.0,508.07,508.07,508.07,508.07,2080.0
2024-09-24 09:35:00,508.07,508.07,508.07,508.07,0.0,508.07,508.07,508.07,508.07,0.0
2024-09-24 09:40:00,508.07,508.07,508.07,508.07,0.0,508.07,508.07,508.07,508.07,0.0
2024-09-24 09:45:00,509.26,510.5,509.26,510.44,768.0,509.26,510.5,509.26,510.44,768.0
2024-09-24 09:50:00,511.83,511.83,510.48,510.95,676.0,511.83,511.83,510.48,510.95,676.0
2024-09-24 09:55:00,510.5,510.5,508.7,508.7,1616.0,510.5,510.5,508.7,508.7,1616.0
2024-09-24 10:00:00,507.51,509.02,507.51,507.99,400.0,507.51,509.02,507.51,507.99,400.0
2024-09-24 10:05:00,508.91,508.91,508.68,508.68,471.0,508.91,508.91,508.68,508.68,471.0
2024-09-24 10:10:00,508.42,508.42,508.42,508.42,300.0,508.42,508.42,508.42,508.42,300.0
2024-09-24 10:15:00,508.46,508.79,508.31,508.7,800.0,508.46,508.79,508.31,508.7,800.0
2024-09-24 10:20:00,508.7,508.7,508.7,508.7,0.0,508.7,508.7,508.7,508.7,0.0
2024-09-24 10:25:00,507.4,507.4,506.93,506.93,408.0,507.4,507.4,506.93,506.93,408.0
2024-09-24 10:30:00,506.98,507.26,506.97,506.99,757.0,506.98,507.26,506.97,506.99,757.0
2024-09-24 10:35:00,506.99,506.99,506.99,506.99,0.0,506.99,506.99,506.99,506.99,0.0
2024-09-24 10:40:00,506.73,507.05,506.73,507.05,727.0,506.73,507.05,506.73,507.05,727.0
2024-09-24 10:45:00,507.68,507.77,507.41,507.41,700.0,507.68,507.77,507.41,507.41,700.0
2024-09-24 10:50:00,508.64,508.64,508.64,508.64,1000.0,508.64,508.64,508.64,508.64,1000.0
2024-09-24 10:55:00,507.57,507.57,507.51,507.51,342.0,507.57,507.57,507.51,507.51,342.0
2024-09-24 11:00:00,507.51,507.51,507.51,507.51,0.0,507.51,507.51,507.51,507.51,0.0
2024-09-24 11:05:00,507.51,507.51,507.51,507.51,0.0,507.51,507.51,507.51,507.51,0.0
2024-09-24 11:10:00,507.71,507.83,507.61,507.61,1400.0,507.71,507.83,507.61,507.61,1400.0
2024-09-24 11:15:00,507.21,508.08,507.21,508.08,200.0,507.21,508.08,507.21,508.08,200.0
2024-09-24 11:20:00,507.87,507.87,507.43,507.43,200.0,507.87,507.87,507.43,507.43,200.0
2024-09-24 11:25:00,507.17,507.17,506.96,506.96,300.0,507.17,507.17,506.96,506.96,300.0
2024-09-24 11:30:00,507.11,507.11,507.1,507.11,100.0,507.11,507.11,507.1,507.11,100.0
2024-09-24 11:35:00,507.16,507.16,506.89,507.08,800.0,507.16,507.16,506.89,507.08,800.0
2024-09-24 11:40:00,507.08,507.08,506.55,506.55,583.0,507.08,507.08,506.55,506.55,583.0
2024-09-24 11:45:00,506.54,506.54,505.99,505.99,1721.0,506.54,506.54,505.99,505.99,1721.0
2024-09-24 11:50:00,505.84,505.94,505.84,505.84,1000.0,505.84,505.94,505.84,505.84,1000.0
2024-09-24 11:55:00,505.88,506.13,505.58,505.58,900.0,505.88,506.13,505.58,505.58,900.0
2024-09-24 12:00:00,506.21,506.21,505.88,505.88,600.0,506.21,506.21,505.88,505.88,600.0
2024-09-24 12:05:00,505.88,505.88,505.88,505.88,0.0,505.88,505.88,505.88,505.88,0.0
2024-09-24 12:10:00,505.85,506.06,505.7,505.71,1800.0,505.85,506.06,505.7,505.71,1800.0
2024-09-24 12:15:00,505.71,505.71,505.35,505.35,454.0,505.71,505.71,505.35,505.35,454.0
2024-09-24 12:20:00,505.2,505.66,505.19,505.66,1298.0,505.2,505.66,505.19,505.66,1298.0
2024-09-24 12:25:00,505.61,505.61,505.24,505.24,600.0,505.61,505.61,505.24,505.24,600.0
2024-09-24 12:30:00,505.32,505.42,505.32,505.42,400.0,505.32,505.42,505.32,505.42,400.0
2024-09-24 12:35:00,505.33,505.79,505.22,505.33,847.0,505.33,505.79,505.22,505.33,847.0
2024-09-24 12:40:00,505.33,506.79,505.33,506.51,3918.0,505.33,506.79,505.33,506.51,3918.0
2024-09-24 12:45:00,506.51,506.51,506.51,506.51,0.0,506.51,506.51,506.51,506.51,0.0
2024-09-24 12:50:00,506.44,506.65,506.43,506.44,680.0,506.44,506.65,506.43,506.44,680.0
2024-09-24 12:55:00,506.44,506.53,506.15,506.53,1198.0,506.44,506.53,506.15,506.53,1198.0
2024-09-24 13:00:00,506.21,506.92,506.2,506.92,723.0,506.21,506.92,506.2,506.92,723.0
2024-09-24 13:05:00,506.21,506.31,505.92,506.3,433.0,506.21,506.31,505.92,506.3,433.0
2024-09-24 13:10:00,506.3,506.3,506.3,506.3,0.0,506.3,506.3,506.3,506.3,0.0
2024-09-24 13:15:00,506.3,506.3,506.3,506.3,0.0,506.3,506.3,506.3,506.3,0.0
2024-09-24 13:20:00,506.58,506.58,506.57,506.58,100.0,506.58,506.58,506.57,506.58,100.0
2024-09-24 13:25:00,506.58,506.58,506.58,506.58,0.0,506.58,506.58,506.58,506.58,0.0
2024-09-24 13:30:00,506.68,506.88,506.45,506.88,493.0,506.68,506.88,506.45,506.88,493.0
2024-09-24 13:35:00,506.88,506.88,506.88,506.88,0.0,506.88,506.88,506.88,506.88,0.0
2024-09-24 13:40:00,506.41,506.59,506.37,506.59,747.0,506.41,506.59,506.37,506.59,747.0
2024-09-24 13:45:00,506.74,506.88,506.73,506.88,900.0,506.74,506.88,506.73,506.88,900.0
2024-09-24 13:50:00,506.88,506.88,506.88,506.88,300.0,506.88,506.88,506.88,506.88,300.0
2024-09-24 13:55:00,506.88,506.88,506.75,506.88,1100.0,506.88,506.88,506.75,506.88,1100.0
2024-09-24 14:00:00,507.21,507.22,507.21,507.21,100.0,507.21,507.22,507.21,507.21,100.0
2024-09-24 14:05:00,507.21,507.21,507.21,507.21,0.0,507.21,507.21,507.21,507.21,0.0
2024-09-24 14:10:00,507.21,507.21,507.21,507.21,0.0,507.21,507.21,507.21,507.21,0.0
2024-09-24 14:15:00,507.21,507.21,507.21,507.21,0.0,507.21,507.21,507.21,507.21,0.0
2024-09-24 14:20:00,506.59,506.84,506.59,506.67,949.0,506.59,506.84,506.59,506.67,949.0
2024-09-24 14:25:00,506.93,507.13,506.82,507.03,975.0,506.93,507.13,506.82,507.03,975.0
2024-09-24 14:30:00,506.81,506.84,506.59,506.8,1098.0,506.81,506.84,506.59,506.8,1098.0
2024-09-24 14:35:00,507.07,507.07,507.07,507.07,100.0,507.07,507.07,507.07,507.07,100.0
2024-09-24 14:40:00,507.07,507.07,507.07,507.07,0.0,507.07,507.07,507.07,507.07,0.0
2024-09-24 14:45:00,507.07,507.07,507.07,507.07,0.0,507.07,507.07,507.07,507.07,0.0
2024-09-24 14:50:00,507.13,507.29,507.13,507.29,821.0,507.13,507.29,507.13,507.29,821.0
2024-09-24 14:55:00,507.15,507.2,507.15,507.2,300.0,507.15,507.2,507.15,507.2,300.0
2024-09-24 15:00:00,507.56,507.56,507.56,507.56,100.0,507.56,507.56,507.56,507.56,100.0
2024-09-24 15:05:00,507.75,508.05,507.66,508.05,345.0,507.75,508.05,507.66,508.05,345.0
2024-09-24 15:10:00,508.05,508.05,508.05,508.05,0.0,508.05,508.05,508.05,508.05,0.0
2024-09-24 15:15:00,507.75,507.75,507.74,507.75,208.0,507.75,507.75,507.74,507.75,208.0
2024-09-24 15:20:00,507.75,507.75,507.75,507.75,0.0,507.75,507.75,507.75,507.75,0.0
2024-09-24 15:25:00,507.83,507.83,507.42,507.57,674.0,507.83,507.83,507.42,507.57,674.0
2024-09-24 15:30:00,507.52,507.75,507.49,507.75,500.0,507.52,507.75,507.49,507.75,500.0
2024-09-24 15:35:00,507.72,508.04,507.45,508.04,890.0,507.72,508.04,507.45,508.04,890.0
2024-09-24 15:40:00,507.79,507.87,506.8,506.87,2166.0,507.79,507.87,506.8,506.87,2166.0
2024-09-24 15:45:00,506.88,507.0,506.87,506.9,478.0,506.88,507.0,506.87,506.9,478.0
2024-09-24 15:50:00,506.88,506.88,506.35,506.52,1340.0,506.88,506.88,506.35,506.52,1340.0
2024-09-24 15:55:00,506.14,506.5,505.86,506.36,7415.0,506.14,506.5,505.86,506.36,7415.0
2024-09-25 09:30:00,508.47,508.47,507.13,507.13,3066.0,508.47,508.47,507.13,507.13,3066.0
2024-09-25 09:35:00,507.86,507.93,506.55,506.56,700.0,507.86,507.93,506.55,506.56,700.0
2024-09-25 09:40:00,507.02,508.95,507.01,508.95,3677.0,507.02,508.95,507.01,508.95,3677.0
2024-09-25 09:45:00,508.33,508.33,506.94,507.0,600.0,508.33,508.33,506.94,507.0,600.0
2024-09-25 09:50:00,507.0,507.0,507.0,507.0,0.0,507.0,507.0,507.0,507.0,0.0
2024-09-25 09:55:00,506.43,506.43,506.43,506.43,100.0,506.43,506.43,506.43,506.43,100.0
2024-09-25 10:00:00,505.53,505.74,505.53,505.74,400.0,505.53,505.74,505.53,505.74,400.0
2024-09-25 10:05:00,506.05,506.05,505.02,505.39,1608.0,506.05,506.05,505.02,505.39,1608.0
2024-09-25 10:10:00,504.22,504.4,503.63,503.63,400.0,504.22,504.4,503.63,503.63,400.0
2024-09-25 10:15:00,503.52,503.52,503.52,503.52,100.0,503.52,503.52,503.52,503.52,100.0
2024-09-25 10:20:00,503.05,503.05,503.05,503.05,100.0,503.05,503.05,503.05,503.05,100.0
2024-09-25 10:25:00,502.61,503.63,502.61,503.63,394.0,502.61,503.63,502.61,503.63,394.0
2024-09-25 10:30:00,503.63,503.63,503.63,503.63,0.0,503.63,503.63,503.63,503.63,0.0
2024-09-25 10:35:00,503.85,504.13,503.81,504.13,1024.0,503.85,504.13,503.81,504.13,1024.0
2024-09-25 10:40:00,504.32,504.47,504.32,504.46,312.0,504.32,504.47,504.32,504.46,312.0
2024-09-25 10:45:00,505.02,505.02,503.56,504.08,300.0,505.02,505.02,503.56,504.08,300.0
2024-09-25 10:50:00,503.2,503.2,502.86,502.87,200.0,503.2,503.2,502.86,502.87,200.0
2024-09-25 10:55:00,502.86,502.86,502.67,502.67,281.0,502.86,502.86,502.67,502.67,281.0
2024-09-25 11:00:00,502.67,502.67,502.67,502.67,0.0,502.67,502.67,502.67,502.67,0.0
2024-09-25 11:05:00,502.3,502.79,502.3,502.37,700.0,502.3,502.79,502.3,502.37,700.0
2024-09-25 11:10:00,501.75,501.75,501.57,501.57,400.0,501.75,501.75,501.57,501.57,400.0
2024-09-25 11:15:00,501.53,501.53,500.79,500.79,500.0,501.53,501.53,500.79,500.79,500.0
2024-09-25 11:20:00,501.47,501.67,501.38,501.38,800.0,501.47,501.67,501.38,501.38,800.0
2024-09-25 11:25:00,501.39,501.39,500.63,500.63,500.0,501.39,501.39,500.63,500.63,500.0
2024-09-25 11:30:00,500.63,500.63,500.63,500.63,0.0,500.63,500.63,500.63,500.63,0.0
2024-09-25 11:35:00,500.64,500.9,500.64,500.75,400.0,500.64,500.9,500.64,500.75,400.0
2024-09-25 11:40:00,501.08,501.08,501.07,501.08,100.0,501.08,501.08,501.07,501.08,100.0
2024-09-25 11:45:00,501.07,501.07,501.07,501.07,100.0,501.07,501.07,501.07,501.07,100.0
2024-09-25 11:50:00,500.41,500.41,499.44,499.45,300.0,500.41,500.41,499.44,499.45,300.0
2024-09-25 11:55:00,499.81,499.81,499.6,499.6,200.0,499.81,499.81,499.6,499.6,200.0
2024-09-25 12:00:00,499.6,499.6,499.6,499.6,0.0,499.6,499.6,499.6,499.6,0.0
2024-09-25 12:05:00,499.49,499.49,498.73,498.73,800.0,499.49,499.49,498.73,498.73,800.0
2024-09-25 12:10:00,498.9,498.9,498.9,498.9,100.0,498.9,498.9,498.9,498.9,100.0
2024-09-25 12:15:00,499.18,499.18,499.18,499.18,100.0,499.18,499.18,499.18,499.18,100.0
2024-09-25 12:20:00,498.54,498.54,498.21,498.21,321.0,498.54,498.54,498.21,498.21,321.0
2024-09-25 12:25:00,498.23,498.39,498.1,498.23,400.0,498.23,498.39,498.1,498.23,400.0
2024-09-25 12:30:00,497.97,497.97,497.74,497.75,400.0,497.97,497.97,497.74,497.75,400.0
2024-09-25 12:35:00,497.68,497.68,497.24,497.48,580.0,497.68,497.68,497.24,497.48,580.0
2024-09-25 12:40:00,497.48,497.48,497.48,497.48,0.0,497.48,497.48,497.48,497.48,0.0
2024-09-25 12:45:00,497.05,497.61,496.45,497.6,1221.0,497.05,497.61,496.45,497.6,1221.0
2024-09-25 12:50:00,497.65,498.03,497.52,497.89,1271.0,497.65,498.03,497.52,497.89,1271.0
2024-09-25 12:55:00,497.5,497.5,497.33,497.33,592.0,497.5,497.5,497.33,497.33,592.0
2024-09-25 13:00:00,497.1,497.28,497.06,497.28,508.0,497.1,497.28,497.06,497.28,508.0
2024-09-25 13:05:00,497.21,497.21,497.21,497.21,200.0,497.21,497.21,497.21,497.21,200.0
2024-09-25 13:10:00,497.25,497.25,497.25,497.25,108.0,497.25,497.25,497.25,497.25,108.0
2024-09-25 13:15:00,497.25,497.25,497.25,497.25,0.0,497.25,497.25,497.25,497.25,0.0
2024-09-25 13:20:00,497.25,497.68,497.23,497.68,631.0,497.25,497.68,497.23,497.68,631.0
2024-09-25 13:25:00,497.78,498.21,497.78,497.89,505.0,497.78,498.21,497.78,497.89,505.0
2024-09-25 13:30:00,498.03,498.04,497.26,497.26,795.0,498.03,498.04,497.26,497.26,795.0
2024-09-25 13:35:00,496.66,497.4,496.66,497.4,207.0,496.66,497.4,496.66,497.4,207.0
2024-09-25 13:40:00,497.1,497.54,497.06,497.29,1962.0,497.1,497.54,497.06,497.29,1962.0
2024-09-25 13:45:00,497.28,497.28,497.28,497.28,100.0,497.28,497.28,497.28,497.28,100.0
2024-09-25 13:50:00,497.82,497.99,497.69,497.69,400.0,497.82,497.99,497.69,497.69,400.0
2024-09-25 13:55:00,497.75,497.79,497.75,497.79,206.0,497.75,497.79,497.75,497.79,206.0
2024-09-25 14:00:00,497.74,498.29,497.24,498.29,857.0,497.74,498.29,497.24,498.29,857.0
2024-09-25 14:05:00,497.72,497.72,497.71,497.72,105.0,497.72,497.72,497.71,497.72,105.0
2024-09-25 14:10:00,497.81,497.82,497.23,497.23,900.0,497.81,497.82,497.23,497.23,900.0
2024-09-25 14:15:00,497.29,497.29,497.03,497.03,866.0,497.29,497.29,497.03,497.03,866.0
2024-09-25 14:20:00,497.91,497.91,497.91,497.91,120.0,497.91,497.91,497.91,497.91,120.0
2024-09-25 14:25:00,498.16,498.24,497.97,498.24,450.0,498.16,498.24,497.97,498.24,450.0
2024-09-25 14:30:00,498.49,498.76,498.48,498.76,200.0,498.49,498.76,498.48,498.76,200.0
2024-09-25 14:35:00,499.02,499.98,499.01,499.98,641.0,499.02,499.98,499.01,499.98,641.0
2024-09-25 14:40:00,500.05,500.05,499.69,499.7,1355.0,500.05,500.05,499.69,499.7,1355.0
2024-09-25 14:45:00,499.68,499.68,499.68,499.68,100.0,499.68,499.68,499.68,499.68,100.0
2024-09-25 14:50:00,499.32,499.77,499.32,499.77,643.0,499.32,499.77,499.32,499.77,643.0
2024-09-25 14:55:00,499.6,499.6,498.81,498.81,1862.0,499.6,499.6,498.81,498.81,1862.0
2024-09-25 15:00:00,498.74,498.74,498.56,498.66,466.0,498.74,498.74,498.56,498.66,466.0
2024-09-25 15:05:00,498.66,498.68,498.66,498.68,300.0,498.66,498.68,498.66,498.68,300.0
2024-09-25 15:10:00,498.6,498.86,498.58,498.86,400.0,498.6,498.86,498.58,498.86,400.0
2024-09-25 15:15:00,498.68,498.76,498.67,498.76,421.0,498.68,498.76,498.67,498.76,421.0
2024-09-25 15:20:00,498.37,498.37,497.99,498.0,600.0,498.37,498.37,497.99,498.0,600.0
2024-09-25 15:25:00,498.23,498.23,498.22,498.23,100.0,498.23,498.23,498.22,498.23,100.0
2024-09-25 15:30:00,498.31,498.53,498.06,498.35,800.0,498.31,498.53,498.06,498.35,800.0
2024-09-25 15:35:00,498.14,498.14,498.14,498.14,100.0,498.14,498.14,498.14,498.14,100.0
2024-09-25 15:40:00,497.84,497.85,497.31,497.31,900.0,497.84,497.85,497.31,497.31,900.0
2024-09-25 15:45:00,497.3,497.46,497.16,497.18,700.0,497.3,497.46,497.16,497.18,700.0
2024-09-25 15:50:00,497.62,498.33,496.96,497.53,7563.0,497.62,498.33,496.96,497.53,7563.0
2024-09-25 15:55:00,497.74,497.76,497.08,497.64,5276.0,497.74,497.76,497.08,497.64,5276.0
2024-09-26 09:30:00,503.96,505.9,502.1,502.98,6274.0,503.96,505.9,502.1,502.98,6274.0
2024-09-26 09:35:00,503.66,503.66,503.61,503.63,400.0,503.66,503.66,503.61,503.63,400.0
2024-09-26 09:40:00,504.0,504.0,502.77,503.1,2622.0,504.0,504.0,502.77,503.1,2622.0
2024-09-26 09:45:00,503.98,505.85,503.98,505.85,1834.0,503.98,505.85,503.98,505.85,1834.0
2024-09-26 09:50:00,505.01,505.01,503.37,503.38,804.0,505.01,505.01,503.37,503.38,804.0
2024-09-26 09:55:00,503.04,503.35,502.41,503.22,1425.0,503.04,503.35,502.41,503.22,1425.0
2024-09-26 10:00:00,504.61,505.0,503.0,503.01,2130.0,504.61,505.0,503.0,503.01,2130.0
2024-09-26 10:05:00,501.58,501.58,501.32,501.41,829.0,501.58,501.58,501.32,501.41,829.0
2024-09-26 10:10:00,501.56,501.56,501.46,501.46,200.0,501.56,501.56,501.46,501.46,200.0
2024-09-26 10:15:00,501.75,502.67,501.75,502.67,965.0,501.75,502.67,501.75,502.67,965.0
2024-09-26 10:20:00,501.9,501.9,500.71,500.72,980.0,501.9,501.9,500.71,500.72,980.0
2024-09-26 10:25:00,501.52,501.52,501.52,501.52,100.0,501.52,501.52,501.52,501.52,100.0
2024-09-26 10:30:00,501.55,502.0,501.54,502.0,366.0,501.55,502.0,501.54,502.0,366.0
2024-09-26 10:35:00,502.24,502.78,502.24,502.78,353.0,502.24,502.78,502.24,502.78,353.0
2024-09-26 10:40:00,502.74,502.74,502.53,502.53,600.0,502.74,502.74,502.53,502.53,600.0
2024-09-26 10:45:00,502.44,502.44,502.44,502.44,100.0,502.44,502.44,502.44,502.44,100.0
2024-09-26 10:50:00,502.91,502.91,502.9,502.91,632.0,502.91,502.91,502.9,502.91,632.0
2024-09-26 10:55:00,502.47,502.64,502.46,502.64,200.0,502.47,502.64,502.46,502.64,200.0
2024-09-26 11:00:00,503.27,503.61,502.46,503.61,500.0,503.27,503.61,502.46,503.61,500.0
2024-09-26 11:05:00,503.02,503.02,502.76,502.76,500.0,503.02,503.02,502.76,502.76,500.0
2024-09-26 11:10:00,502.76,502.76,502.76,502.76,0.0,502.76,502.76,502.76,502.76,0.0
2024-09-26 11:15:00,502.94,503.03,502.94,503.03,1100.0,502.94,503.03,502.94,503.03,1100.0
2024-09-26 11:20:00,502.95,503.18,502.94,503.18,413.0,502.95,503.18,502.94,503.18,413.0
2024-09-26 11:25:00,503.13,503.13,503.13,503.13,100.0,503.13,503.13,503.13,503.13,100.0
2024-09-26 11:30:00,503.02,503.18,502.77,502.77,419.0,503.02,503.18,502.77,502.77,419.0
2024-09-26 11:35:00,502.77,503.24,502.65,503.24,500.0,502.77,503.24,502.65,503.24,500.0
2024-09-26 11:40:00,503.24,503.53,503.24,503.53,200.0,503.24,503.53,503.24,503.53,200.0
2024-09-26 11:45:00,503.38,503.54,503.04,503.04,500.0,503.38,503.54,503.04,503.04,500.0
2024-09-26 11:50:00,503.79,504.11,502.86,504.04,6228.0,503.79,504.11,502.86,504.04,6228.0
2024-09-26 11:55:00,504.04,504.56,504.03,504.44,500.0,504.04,504.56,504.03,504.44,500.0
2024-09-26 12:00:00,503.92,504.22,502.48,502.49,1300.0,503.92,504.22,502.48,502.49,1300.0
2024-09-26 12:05:00,502.34,502.87,502.25,502.87,500.0,502.34,502.87,502.25,502.87,500.0
2024-09-26 12:10:00,502.92,502.92,502.54,502.54,200.0,502.92,502.92,502.54,502.54,200.0
2024-09-26 12:15:00,502.19,502.19,502.18,502.19,103.0,502.19,502.19,502.18,502.19,103.0
2024-09-26 12:20:00,502.72,502.74,502.36,502.39,1639.0,502.72,502.74,502.36,502.39,1639.0
2024-09-26 12:25:00,502.39,502.39,502.39,502.39,0.0,502.39,502.39,502.39,502.39,0.0
2024-09-26 12:30:00,501.79,502.25,501.79,502.25,400.0,501.79,502.25,501.79,502.25,400.0
2024-09-26 12:35:00,502.25,502.25,502.25,502.25,0.0,502.25,502.25,502.25,502.25,0.0
2024-09-26 12:40:00,502.25,502.25,502.25,502.25,0.0,502.25,502.25,502.25,502.25,0.0
2024-09-26 12:45:00,502.08,502.08,502.08,502.08,100.0,502.08,502.08,502.08,502.08,100.0
2024-09-26 12:50:00,502.1,502.94,502.1,502.56,2900.0,502.1,502.94,502.1,502.56,2900.0
2024-09-26 12:55:00,502.96,503.16,502.96,503.16,209.0,502.96,503.16,502.96,503.16,209.0
2024-09-26 13:00:00,503.97,503.97,503.96,503.97,100.0,503.97,503.97,503.96,503.97,100.0
2024-09-26 13:05:00,504.12,504.12,503.23,503.23,403.0,504.12,504.12,503.23,503.23,403.0
2024-09-26 13:10:00,503.23,503.23,503.23,503.23,0.0,503.23,503.23,503.23,503.23,0.0
2024-09-26 13:15:00,503.1,503.1,502.92,502.92,200.0,503.1,503.1,502.92,502.92,200.0
2024-09-26 13:20:00,502.92,502.92,502.92,502.92,0.0,502.92,502.92,502.92,502.92,0.0
2024-09-26 13:25:00,503.24,503.72,503.24,503.71,676.0,503.24,503.72,503.24,503.71,676.0
2024-09-26 13:30:00,504.73,504.73,504.39,504.43,425.0,504.73,504.73,504.39,504.43,425.0
2024-09-26 13:35:00,504.43,504.43,504.43,504.43,0.0,504.43,504.43,504.43,504.43,0.0
2024-09-26 13:40:00,504.37,505.21,504.3,505.11,6936.0,504.37,505.21,504.3,505.11,6936.0
2024-09-26 13:45:00,505.37,505.37,505.37,505.37,100.0,505.37,505.37,505.37,505.37,100.0
2024-09-26 13:50:00,505.07,505.07,505.07,505.07,200.0,505.07,505.07,505.07,505.07,200.0
2024-09-26 13:55:00,505.37,505.37,505.36,505.37,171.0,505.37,505.37,505.36,505.37,171.0
2024-09-26 14:00:00,505.29,505.29,504.85,505.2,700.0,505.29,505.29,504.85,505.2,700.0
2024-09-26 14:05:00,504.87,505.47,504.87,505.08,761.0,504.87,505.47,504.87,505.08,761.0
2024-09-26 14:10:00,504.72,505.24,504.53,505.24,900.0,504.72,505.24,504.53,505.24,900.0
2024-09-26 14:15:00,505.41,506.02,505.41,505.44,1725.0,505.41,506.02,505.41,505.44,1725.0
2024-09-26 14:20:00,505.62,505.78,505.62,505.75,400.0,505.62,505.78,505.62,505.75,400.0
2024-09-26 14:25:00,505.73,505.73,505.73,505.73,100.0,505.73,505.73,505.73,505.73,100.0
2024-09-26 14:30:00,505.56,505.57,505.12,505.57,1000.0,505.56,505.57,505.12,505.57,1000.0
2024-09-26 14:35:00,505.65,505.94,505.64,505.94,400.0,505.65,505.94,505.64,505.94,400.0
2024-09-26 14:40:00,505.71,505.98,505.7,505.71,800.0,505.71,505.98,505.7,505.71,800.0
2024-09-26 14:45:00,505.66,505.66,505.12,505.2,800.0,505.66,505.66,505.12,505.2,800.0
2024-09-26 14:50:00,505.3,505.39,505.27,505.27,301.0,505.3,505.39,505.27,505.27,301.0
2024-09-26 14:55:00,505.52,507.16,505.52,506.73,4000.0,505.52,507.16,505.52,506.73,4000.0
2024-09-26 15:00:00,506.76,507.27,506.68,507.27,1000.0,506.76,507.27,506.68,507.27,1000.0
2024-09-26 15:05:00,507.08,507.52,507.01,507.52,800.0,507.08,507.52,507.01,507.52,800.0
2024-09-26 15:10:00,507.41,507.54,507.2,507.54,730.0,507.41,507.54,507.2,507.54,730.0
2024-09-26 15:15:00,507.77,508.03,507.63,508.03,800.0,507.77,508.03,507.63,508.03,800.0
2024-09-26 15:20:00,507.88,508.37,507.88,508.17,726.0,507.88,508.37,507.88,508.17,726.0
2024-09-26 15:25:00,507.85,508.32,507.19,507.3,3269.0,507.85,508.32,507.19,507.3,3269.0
2024-09-26 15:30:00,507.31,507.31,506.97,506.97,747.0,507.31,507.31,506.97,506.97,747.0
2024-09-26 15:35:00,506.94,507.3,506.89,507.3,1951.0,506.94,507.3,506.89,507.3,1951.0
2024-09-26 15:40:00,507.17,507.67,507.0,507.67,2225.0,507.17,507.67,507.0,507.67,2225.0
2024-09-26 15:45:00,507.92,508.5,507.92,508.5,1400.0,507.92,508.5,507.92,508.5,1400.0
2024-09-26 15:50:00,508.41,508.9,507.8,508.07,8947.0,508.41,508.9,507.8,508.07,8947.0
2024-09-26 15:55:00,508.31,509.24,508.05,509.14,11868.0,508.31,509.24,508.05,509.14,11868.0
2024-09-27 09:30:00,514.76,514.93,512.03,514.92,3888.0,514.76,514.93,512.03,514.92,3888.0
2024-09-27 09:35:00,518.02,518.02,516.3,516.3,660.0,518.02,518.02,516.3,516.3,660.0
2024-09-27 09:40:00,516.65,516.81,516.63,516.63,460.0,516.65,516.81,516.63,516.63,460.0
2024-09-27 09:45:00,515.79,516.85,514.7,516.85,5909.0,515.79,516.85,514.7,516.85,5909.0
2024-09-27 09:50:00,514.6,514.6,514.6,514.6,100.0,514.6,514.6,514.6,514.6,100.0
2024-09-27 09:55:00,516.51,517.09,516.41,516.8,1266.0,516.51,517.09,516.41,516.8,1266.0
2024-09-27 10:00:00,518.52,518.52,516.7,518.25,814.0,518.52,518.52,516.7,518.25,814.0
2024-09-27 10:05:00,518.42,518.97,518.23,518.91,1836.0,518.42,518.97,518.23,518.91,1836.0
2024-09-27 10:10:00,518.24,518.24,516.66,516.78,1600.0,518.24,518.24,516.66,516.78,1600.0
2024-09-27 10:15:00,516.84,517.52,516.84,517.32,1012.0,516.84,517.52,516.84,517.32,1012.0
2024-09-27 10:20:00,517.47,517.47,516.02,516.77,1509.0,517.47,517.47,516.02,516.77,1509.0
2024-09-27 10:25:00,516.8,516.88,516.48,516.75,2077.0,516.8,516.88,516.48,516.75,2077.0
2024-09-27 10:30:00,516.0,516.61,515.77,516.61,1576.0,516.0,516.61,515.77,516.61,1576.0
2024-09-27 10:35:00,516.67,516.92,516.67,516.92,200.0,516.67,516.92,516.67,516.92,200.0
2024-09-27 10:40:00,516.6,517.11,516.5,516.78,9319.0,516.6,517.11,516.5,516.78,9319.0
2024-09-27 10:45:00,516.78,518.62,516.34,517.61,10802.0,516.78,518.62,516.34,517.61,10802.0
2024-09-27 10:50:00,517.38,517.39,517.11,517.12,1200.0,517.38,517.39,517.11,517.12,1200.0
2024-09-27 10:55:00,516.91,516.96,516.85,516.96,1300.0,516.91,516.96,516.85,516.96,1300.0
2024-09-27 11:00:00,516.7,517.13,516.7,517.13,1000.0,516.7,517.13,516.7,517.13,1000.0
2024-09-27 11:05:00,517.08,517.61,516.36,516.39,1000.0,517.08,517.61,516.36,516.39,1000.0
2024-09-27 11:10:00,516.48,516.74,515.95,515.95,1762.0,516.48,516.74,515.95,515.95,1762.0
2024-09-27 11:15:00,516.55,516.56,516.55,516.55,500.0,516.55,516.56,516.55,516.55,500.0
2024-09-27 11:20:00,516.55,516.55,516.55,516.55,0.0,516.55,516.55,516.55,516.55,0.0
2024-09-27 11:25:00,516.78,516.79,515.99,516.21,863.0,516.78,516.79,515.99,516.21,863.0
2024-09-27 11:30:00,515.95,516.07,515.95,516.07,300.0,515.95,516.07,515.95,516.07,300.0
2024-09-27 11:35:00,515.71,515.8,515.57,515.57,1200.0,515.71,515.8,515.57,515.57,1200.0
2024-09-27 11:40:00,515.12,515.12,515.12,515.12,100.0,515.12,515.12,515.12,515.12,100.0
2024-09-27 11:45:00,515.4,515.4,514.51,514.54,1500.0,515.4,515.4,514.51,514.54,1500.0
2024-09-27 11:50:00,514.13,514.13,513.71,513.71,629.0,514.13,514.13,513.71,513.71,629.0
2024-09-27 11:55:00,513.86,513.86,513.39,513.39,300.0,513.86,513.86,513.39,513.39,300.0
2024-09-27 12:00:00,512.64,512.93,512.64,512.93,220.0,512.64,512.93,512.64,512.93,220.0
2024-09-27 12:05:00,512.97,512.97,512.24,512.24,850.0,512.97,512.97,512.24,512.24,850.0
2024-09-27 12:10:00,512.02,512.07,512.02,512.07,500.0,512.02,512.07,512.02,512.07,500.0
2024-09-27 12:15:00,511.75,511.92,511.6,511.6,700.0,511.75,511.92,511.6,511.6,700.0
2024-09-27 12:20:00,511.62,511.76,511.43,511.64,1900.0,511.62,511.76,511.43,511.64,1900.0
2024-09-27 12:25:00,511.59,511.59,511.58,511.59,505.0,511.59,511.59,511.58,511.59,505.0
2024-09-27 12:30:00,511.6,511.6,511.07,511.08,200.0,511.6,511.6,511.07,511.08,200.0
2024-09-27 12:35:00,511.6,511.67,511.6,511.67,200.0,511.6,511.67,511.6,511.67,200.0
2024-09-27 12:40:00,511.61,511.61,511.6,511.61,400.0,511.61,511.61,511.6,511.61,400.0
2024-09-27 12:45:00,511.45,511.45,511.29,511.29,1700.0,511.45,511.45,511.29,511.29,1700.0
2024-09-27 12:50:00,511.7,511.71,511.7,511.7,133.0,511.7,511.71,511.7,511.7,133.0
2024-09-27 12:55:00,512.37,512.37,512.36,512.37,100.0,512.37,512.37,512.36,512.37,100.0
2024-09-27 13:00:00,512.72,512.72,512.71,512.72,100.0,512.72,512.72,512.71,512.72,100.0
2024-09-27 13:05:00,512.26,512.26,511.15,511.18,527.0,512.26,512.26,511.15,511.18,527.0
2024-09-27 13:10:00,510.28,510.28,510.27,510.28,100.0,510.28,510.28,510.27,510.28,100.0
2024-09-27 13:15:00,510.26,510.83,510.26,510.83,300.0,510.26,510.83,510.26,510.83,300.0
2024-09-27 13:20:00,510.84,510.84,510.84,510.84,100.0,510.84,510.84,510.84,510.84,100.0
2024-09-27 13:25:00,511.51,511.51,511.51,511.51,100.0,511.51,511.51,511.51,511.51,100.0
2024-09-27 13:30:00,511.41,511.59,510.75,511.02,1854.0,511.41,511.59,510.75,511.02,1854.0
2024-09-27 13:35:00,511.08,511.1,510.58,510.84,3860.0,511.08,511.1,510.58,510.84,3860.0
2024-09-27 13:40:00,510.61,510.61,510.13,510.13,300.0,510.61,510.61,510.13,510.13,300.0
2024-09-27 13:45:00,510.13,510.13,510.13,510.13,0.0,510.13,510.13,510.13,510.13,0.0
2024-09-27 13:50:00,510.69,510.72,510.69,510.72,205.0,510.69,510.72,510.69,510.72,205.0
2024-09-27 13:55:00,511.09,511.09,510.42,510.42,900.0,511.09,511.09,510.42,510.42,900.0
2024-09-27 14:00:00,510.95,510.95,510.94,510.95,700.0,510.95,510.95,510.94,510.95,700.0
2024-09-27 14:05:00,510.6,510.65,510.57,510.65,500.0,510.6,510.65,510.57,510.65,500.0
2024-09-27 14:10:00,510.42,510.43,510.42,510.42,256.0,510.42,510.43,510.42,510.42,256.0
2024-09-27 14:15:00,511.08,511.16,510.95,510.96,400.0,511.08,511.16,510.95,510.96,400.0
2024-09-27 14:20:00,510.74,510.74,510.73,510.74,100.0,510.74,510.74,510.73,510.74,100.0
2024-09-27 14:25:00,510.78,510.81,510.24,510.49,900.0,510.78,510.81,510.24,510.49,900.0
2024-09-27 14:30:00,509.76,510.2,509.75,510.2,400.0,509.76,510.2,509.75,510.2,400.0
2024-09-27 14:35:00,509.61,509.61,509.47,509.47,484.0,509.61,509.61,509.47,509.47,484.0
2024-09-27 14:40:00,510.09,510.09,510.08,510.09,100.0,510.09,510.09,510.08,510.09,100.0
2024-09-27 14:45:00,510.99,511.11,510.73,511.08,1570.0,510.99,511.11,510.73,511.08,1570.0
2024-09-27 14:50:00,511.1,511.42,510.95,511.06,2725.0,511.1,511.42,510.95,511.06,2725.0
2024-09-27 14:55:00,510.99,511.63,510.95,511.63,5684.0,510.99,511.63,510.95,511.63,5684.0
2024-09-27 15:00:00,511.82,511.82,511.82,511.82,100.0,511.82,511.82,511.82,511.82,100.0
2024-09-27 15:05:00,512.18,512.18,511.95,511.95,743.0,512.18,512.18,511.95,511.95,743.0
2024-09-27 15:10:00,511.95,511.95,510.96,510.97,4680.0,511.95,511.95,510.96,510.97,4680.0
2024-09-27 15:15:00,511.34,511.7,511.34,511.59,850.0,511.34,511.7,511.34,511.59,850.0
2024-09-27 15:20:00,511.12,511.16,511.12,511.16,300.0,511.12,511.16,511.12,511.16,300.0
2024-09-27 15:25:00,510.78,510.8,510.77,510.8,400.0,510.78,510.8,510.77,510.8,400.0
2024-09-27 15:30:00,511.14,511.14,511.14,511.14,100.0,511.14,511.14,511.14,511.14,100.0
2024-09-27 15:35:00,511.05,511.31,511.0,511.01,775.0,511.05,511.31,511.0,511.01,775.0
2024-09-27 15:40:00,510.94,511.14,510.71,511.14,445.0,510.94,511.14,510.71,511.14,445.0
2024-09-27 15:45:00,511.0,511.85,510.99,511.85,1400.0,511.0,511.85,510.99,511.85,1400.0
2024-09-27 15:50:00,511.75,512.8,511.43,512.75,3924.0,511.75,512.8,511.43,512.75,3924.0
2024-09-27 15:55:00,512.71,512.71,511.43,511.43,5600.0,512.71,512.71,511.43,511.43,5600.0
2024-09-30 09:30:00,510.74,512.62,510.74,511.59,3603.0,510.74,512.62,510.74,511.59,3603.0
2024-09-30 09:35:00,510.68,510.68,509.66,509.66,976.0,510.68,510.68,509.66,509.66,976.0
2024-09-30 09:40:00,508.01,509.53,506.57,509.0,2295.0,508.01,509.53,506.57,509.0,2295.0
2024-09-30 09:45:00,508.18,508.18,506.61,507.45,1716.0,508.18,508.18,506.61,507.45,1716.0
2024-09-30 09:50:00,507.82,507.82,506.25,506.98,1257.0,507.82,507.82,506.25,506.98,1257.0
2024-09-30 09:55:00,507.23,507.42,506.74,507.23,1953.0,507.23,507.42,506.74,507.23,1953.0
2024-09-30 10:00:00,506.96,508.27,506.96,508.26,916.0,506.96,508.27,506.96,508.26,916.0
2024-09-30 10:05:00,508.01,508.14,507.9,507.91,1225.0,508.01,508.14,507.9,507.91,1225.0
2024-09-30 10:10:00,507.58,507.58,507.58,507.58,100.0,507.58,507.58,507.58,507.58,100.0
2024-09-30 10:15:00,507.01,507.01,506.24,506.25,400.0,507.01,507.01,506.24,506.25,400.0
2024-09-30 10:20:00,505.9,505.9,505.64,505.64,200.0,505.9,505.9,505.64,505.64,200.0
2024-09-30 10:25:00,505.13,505.52,505.07,505.52,300.0,505.13,505.52,505.07,505.52,300.0
2024-09-30 10:30:00,506.0,506.36,505.61,505.61,563.0,506.0,506.36,505.61,505.61,563.0
2024-09-30 10:35:00,505.61,505.61,505.61,505.61,100.0,505.61,505.61,505.61,505.61,100.0
2024-09-30 10:40:00,505.2,505.29,504.33,504.33,1400.0,505.2,505.29,504.33,504.33,1400.0
2024-09-30 10:45:00,504.82,505.17,504.14,504.14,900.0,504.82,505.17,504.14,504.14,900.0
2024-09-30 10:50:00,504.14,504.84,504.14,504.84,1449.0,504.14,504.84,504.14,504.84,1449.0
2024-09-30 10:55:00,504.68,504.68,504.68,504.68,100.0,504.68,504.68,504.68,504.68,100.0
2024-09-30 11:00:00,504.64,505.23,504.64,505.09,824.0,504.64,505.23,504.64,505.09,824.0
2024-09-30 11:05:00,505.02,505.02,504.43,504.44,250.0,505.02,505.02,504.43,504.44,250.0
2024-09-30 11:10:00,504.51,504.51,503.43,503.43,200.0,504.51,504.51,503.43,503.43,200.0
2024-09-30 11:15:00,503.37,504.2,503.37,503.92,1256.0,503.37,504.2,503.37,503.92,1256.0
2024-09-30 11:20:00,503.93,505.23,503.93,504.97,3803.0,503.93,505.23,503.93,504.97,3803.0
2024-09-30 11:25:00,504.89,504.97,504.58,504.59,700.0,504.89,504.97,504.58,504.59,700.0
2024-09-30 11:30:00,504.56,504.57,504.56,504.56,100.0,504.56,504.57,504.56,504.56,100.0
2024-09-30 11:35:00,504.0,504.3,504.0,504.3,212.0,504.0,504.3,504.0,504.3,212.0
2024-09-30 11:40:00,504.04,504.14,504.04,504.14,224.0,504.04,504.14,504.04,504.14,224.0
2024-09-30 11:45:00,503.83,504.03,503.6,504.03,1050.0,503.83,504.03,503.6,504.03,1050.0
2024-09-30 11:50:00,504.29,504.94,504.29,504.94,2014.0,504.29,504.94,504.29,504.94,2014.0
2024-09-30 11:55:00,504.96,505.09,504.96,505.09,529.0,504.96,505.09,504.96,505.09,529.0
2024-09-30 12:00:00,505.03,505.64,505.03,505.64,924.0,505.03,505.64,505.03,505.64,924.0
2024-09-30 12:05:00,505.54,506.38,505.54,506.38,600.0,505.54,506.38,505.54,506.38,600.0
2024-09-30 12:10:00,506.18,506.3,506.18,506.18,600.0,506.18,506.3,506.18,506.18,600.0
2024-09-30 12:15:00,506.53,507.27,506.52,507.27,725.0,506.53,507.27,506.52,507.27,725.0
2024-09-30 12:20:00,507.31,507.54,507.31,507.34,532.0,507.31,507.54,507.31,507.34,532.0
2024-09-30 12:25:00,507.32,507.32,507.32,507.32,118.0,507.32,507.32,507.32,507.32,118.0
2024-09-30 12:30:00,507.31,507.31,507.3,507.3,200.0,507.31,507.31,507.3,507.3,200.0
2024-09-30 12:35:00,507.27,507.6,506.89,507.5,978.0,507.27,507.6,506.89,507.5,978.0
2024-09-30 12:40:00,506.66,506.66,505.55,506.06,12760.0,506.66,506.66,505.55,506.06,12760.0
2024-09-30 12:45:00,506.19,506.23,505.8,505.8,400.0,506.19,506.23,505.8,505.8,400.0
2024-09-30 12:50:00,505.82,505.83,505.43,505.43,1428.0,505.82,505.83,505.43,505.43,1428.0
2024-09-30 12:55:00,505.34,505.95,505.24,505.95,6442.0,505.34,505.95,505.24,505.95,6442.0
2024-09-30 13:00:00,505.63,505.63,505.63,505.63,100.0,505.63,505.63,505.63,505.63,100.0
2024-09-30 13:05:00,505.79,506.34,505.78,506.34,444.0,505.79,506.34,505.78,506.34,444.0
2024-09-30 13:10:00,506.06,506.06,505.74,505.74,1053.0,506.06,506.06,505.74,505.74,1053.0
2024-09-30 13:15:00,506.01,506.18,505.75,506.04,1800.0,506.01,506.18,505.75,506.04,1800.0
2024-09-30 13:20:00,506.03,506.07,506.03,506.07,300.0,506.03,506.07,506.03,506.07,300.0
2024-09-30 13:25:00,506.06,506.06,505.78,505.78,400.0,506.06,506.06,505.78,505.78,400.0
2024-09-30 13:30:00,505.78,505.78,505.62,505.64,2200.0,505.78,505.78,505.62,505.64,2200.0
2024-09-30 13:35:00,505.84,505.95,505.84,505.87,605.0,505.84,505.95,505.84,505.87,605.0
2024-09-30 13:40:00,505.87,505.87,504.79,504.79,5601.0,505.87,505.87,504.79,504.79,5601.0
2024-09-30 13:45:00,504.29,504.29,504.29,504.29,100.0,504.29,504.29,504.29,504.29,100.0
2024-09-30 13:50:00,504.1,504.1,503.91,503.91,200.0,504.1,504.1,503.91,503.91,200.0
2024-09-30 13:55:00,504.31,504.31,503.91,503.91,300.0,504.31,504.31,503.91,503.91,300.0
2024-09-30 14:00:00,504.1,504.24,504.1,504.24,200.0,504.1,504.24,504.1,504.24,200.0
2024-09-30 14:05:00,503.81,504.07,503.24,503.58,900.0,503.81,504.07,503.24,503.58,900.0
2024-09-30 14:10:00,503.29,503.3,502.58,502.58,604.0,503.29,503.3,502.58,502.58,604.0
2024-09-30 14:15:00,502.89,502.89,501.51,501.51,1065.0,502.89,502.89,501.51,501.51,1065.0
2024-09-30 14:20:00,501.13,501.13,500.16,500.16,612.0,501.13,501.13,500.16,500.16,612.0
2024-09-30 14:25:00,500.85,501.17,500.33,501.17,1100.0,500.85,501.17,500.33,501.17,1100.0
2024-09-30 14:30:00,500.81,501.21,500.31,501.06,800.0,500.81,501.21,500.31,501.06,800.0
2024-09-30 14:35:00,501.5,501.56,501.44,501.56,400.0,501.5,501.56,501.44,501.56,400.0
2024-09-30 14:40:00,501.79,501.96,501.79,501.94,510.0,501.79,501.96,501.79,501.94,510.0
2024-09-30 14:45:00,502.81,502.87,502.46,502.87,600.0,502.81,502.87,502.46,502.87,600.0
2024-09-30 14:50:00,503.01,503.15,502.86,502.97,1000.0,503.01,503.15,502.86,502.97,1000.0
2024-09-30 14:55:00,502.5,502.5,501.6,501.6,500.0,502.5,502.5,501.6,501.6,500.0
2024-09-30 15:00:00,500.69,501.02,500.69,501.02,200.0,500.69,501.02,500.69,501.02,200.0
2024-09-30 15:05:00,501.07,502.02,500.94,501.76,5368.0,501.07,502.02,500.94,501.76,5368.0
2024-09-30 15:10:00,501.76,502.04,501.26,501.35,2083.0,501.76,502.04,501.26,501.35,2083.0
2024-09-30 15:15:00,501.3,502.06,501.0,502.06,2084.0,501.3,502.06,501.0,502.06,2084.0
2024-09-30 15:20:00,501.99,502.64,501.98,502.45,900.0,501.99,502.64,501.98,502.45,900.0
2024-09-30 15:25:00,502.62,502.62,501.85,501.86,775.0,502.62,502.62,501.85,501.86,775.0
2024-09-30 15:30:00,501.91,502.2,501.83,501.89,1585.0,501.91,502.2,501.83,501.89,1585.0
2024-09-30 15:35:00,502.08,502.91,502.06,502.91,2142.0,502.08,502.91,502.06,502.91,2142.0
2024-09-30 15:40:00,502.86,503.43,502.86,502.9,700.0,502.86,503.43,502.86,502.9,700.0
2024-09-30 15:45:00,502.79,503.17,502.46,503.17,1900.0,502.79,503.17,502.46,503.17,1900.0
2024-09-30 15:50:00,503.61,505.82,502.9,505.4,9302.0,503.61,505.82,502.9,505.4,9302.0
2024-09-30 15:55:00,505.68,506.13,504.78,505.18,9687.0,505.68,506.13,504.78,505.18,9687.0
2024-10-01 09:30:00,505.22,505.52,503.12,503.12,2458.0,505.22,505.52,503.12,503.12,2458.0
2024-10-01 09:35:00,501.25,501.92,500.01,500.33,2724.0,501.25,501.92,500.01,500.33,2724.0
2024-10-01 09:40:00,502.09,503.29,502.08,503.29,353.0,502.09,503.29,502.08,503.29,353.0
2024-10-01 09:45:00,500.04,500.04,497.04,497.99,943.0,500.04,500.04,497.04,497.99,943.0
2024-10-01 09:50:00,498.06,498.13,496.75,497.18,4427.0,498.06,498.13,496.75,497.18,4427.0
2024-10-01 09:55:00,497.0,498.18,497.0,497.97,385.0,497.0,498.18,497.0,497.97,385.0
2024-10-01 10:00:00,497.27,498.59,496.55,496.89,1801.0,497.27,498.59,496.55,496.89,1801.0
2024-10-01 10:05:00,495.76,495.76,493.27,493.81,618.0,495.76,495.76,493.27,493.81,618.0
2024-10-01 10:10:00,493.33,494.63,493.33,494.13,989.0,493.33,494.63,493.33,494.13,989.0
2024-10-01 10:15:00,493.42,493.42,493.42,493.42,200.0,493.42,493.42,493.42,493.42,200.0
2024-10-01 10:20:00,493.94,495.04,493.93,495.04,200.0,493.94,495.04,493.93,495.04,200.0
2024-10-01 10:25:00,495.63,495.63,494.3,494.7,500.0,495.63,495.63,494.3,494.7,500.0
2024-10-01 10:30:00,493.77,495.57,493.76,494.65,700.0,493.77,495.57,493.76,494.65,700.0
2024-10-01 10:35:00,494.94,496.7,494.94,496.42,600.0,494.94,496.7,494.94,496.42,600.0
2024-10-01 10:40:00,496.28,496.6,496.28,496.6,200.0,496.28,496.6,496.28,496.6,200.0
2024-10-01 10:45:00,495.92,495.92,495.35,495.35,500.0,495.92,495.92,495.35,495.35,500.0
2024-10-01 10:50:00,495.52,496.38,495.52,495.77,815.0,495.52,496.38,495.52,495.77,815.0
2024-10-01 10:55:00,496.27,496.62,496.27,496.62,1300.0,496.27,496.62,496.27,496.62,1300.0
2024-10-01 11:00:00,496.41,496.94,495.88,495.89,1492.0,496.41,496.94,495.88,495.89,1492.0
2024-10-01 11:05:00,495.58,495.59,495.06,495.59,720.0,495.58,495.59,495.06,495.59,720.0
2024-10-01 11:10:00,495.08,495.2,494.78,495.2,650.0,495.08,495.2,494.78,495.2,650.0
2024-10-01 11:15:00,495.1,495.82,495.1,495.82,745.0,495.1,495.82,495.1,495.82,745.0
2024-10-01 11:20:00,495.74,497.07,495.42,497.07,1400.0,495.74,497.07,495.42,497.07,1400.0
2024-10-01 11:25:00,497.64,498.18,497.63,498.18,500.0,497.64,498.18,497.63,498.18,500.0
2024-10-01 11:30:00,498.07,498.5,497.72,497.72,6134.0,498.07,498.5,497.72,497.72,6134.0
2024-10-01 11:35:00,497.72,497.72,497.72,497.72,0.0,497.72,497.72,497.72,497.72,0.0
2024-10-01 11:40:00,498.18,498.26,497.76,497.76,2624.0,498.18,498.26,497.76,497.76,2624.0
2024-10-01 11:45:00,497.64,497.64,497.3,497.62,650.0,497.64,497.64,497.3,497.62,650.0
2024-10-01 11:50:00,497.63,497.63,497.63,497.63,275.0,497.63,497.63,497.63,497.63,275.0
2024-10-01 11:55:00,497.63,497.63,497.63,497.63,0.0,497.63,497.63,497.63,497.63,0.0
2024-10-01 12:00:00,497.64,498.05,497.61,498.05,600.0,497.64,498.05,497.61,498.05,600.0
2024-10-01 12:05:00,498.11,498.39,498.1,498.11,403.0,498.11,498.39,498.1,498.11,403.0
2024-10-01 12:10:00,498.27,498.27,497.04,497.04,1295.0,498.27,498.27,497.04,497.04,1295.0
2024-10-01 12:15:00,497.39,497.46,497.25,497.25,903.0,497.39,497.46,497.25,497.25,903.0
2024-10-01 12:20:00,497.75,497.75,497.46,497.56,713.0,497.75,497.75,497.46,497.56,713.0
2024-10-01 12:25:00,497.19,497.19,496.51,497.01,1052.0,497.19,497.19,496.51,497.01,1052.0
2024-10-01 12:30:00,497.13,497.13,496.4,496.42,695.0,497.13,497.13,496.4,496.42,695.0
2024-10-01 12:35:00,497.12,497.12,496.76,496.78,500.0,497.12,497.12,496.76,496.78,500.0
2024-10-01 12:40:00,496.49,496.97,496.49,496.97,1470.0,496.49,496.97,496.49,496.97,1470.0
2024-10-01 12:45:00,496.14,496.14,496.14,496.14,100.0,496.14,496.14,496.14,496.14,100.0
2024-10-01 12:50:00,497.23,497.76,497.22,497.72,1300.0,497.23,497.76,497.22,497.72,1300.0
2024-10-01 12:55:00,497.24,497.38,497.16,497.38,600.0,497.24,497.38,497.16,497.38,600.0
2024-10-01 13:00:00,497.81,497.81,497.21,497.21,533.0,497.81,497.81,497.21,497.21,533.0
2024-10-01 13:05:00,497.21,497.21,497.21,497.21,0.0,497.21,497.21,497.21,497.21,0.0
2024-10-01 13:10:00,496.25,496.25,496.25,496.25,100.0,496.25,496.25,496.25,496.25,100.0
2024-10-01 13:15:00,495.31,495.31,494.79,494.79,1333.0,495.31,495.31,494.79,494.79,1333.0
2024-10-01 13:20:00,495.32,495.32,495.07,495.08,443.0,495.32,495.32,495.07,495.08,443.0
2024-10-01 13:25:00,494.39,494.8,494.37,494.47,600.0,494.39,494.8,494.37,494.47,600.0
2024-10-01 13:30:00,494.48,495.14,494.47,494.9,1898.0,494.48,495.14,494.47,494.9,1898.0
2024-10-01 13:35:00,495.06,495.06,495.05,495.06,100.0,495.06,495.06,495.05,495.06,100.0
2024-10-01 13:40:00,494.58,494.94,494.58,494.94,431.0,494.58,494.94,494.58,494.94,431.0
2024-10-01 13:45:00,494.75,494.75,494.75,494.75,100.0,494.75,494.75,494.75,494.75,100.0
2024-10-01 13:50:00,494.96,495.35,494.95,495.29,1226.0,494.96,495.35,494.95,495.29,1226.0
2024-10-01 13:55:00,495.63,496.46,495.33,496.24,2585.0,495.63,496.46,495.33,496.24,2585.0
2024-10-01 14:00:00,496.51,496.71,496.41,496.71,300.0,496.51,496.71,496.41,496.71,300.0
2024-10-01 14:05:00,497.34,497.34,497.24,497.24,700.0,497.34,497.34,497.24,497.24,700.0
2024-10-01 14:10:00,498.07,498.07,498.07,498.07,100.0,498.07,498.07,498.07,498.07,100.0
2024-10-01 14:15:00,498.12,498.82,498.11,498.82,1635.0,498.12,498.82,498.11,498.82,1635.0
2024-10-01 14:20:00,498.82,498.82,498.82,498.82,0.0,498.82,498.82,498.82,498.82,0.0
2024-10-01 14:25:00,498.06,498.06,498.03,498.03,700.0,498.06,498.06,498.03,498.03,700.0
2024-10-01 14:30:00,498.51,498.98,498.5,498.66,1229.0,498.51,498.98,498.5,498.66,1229.0
2024-10-01 14:35:00,498.23,498.23,497.85,497.85,500.0,498.23,498.23,497.85,497.85,500.0
2024-10-01 14:40:00,497.65,497.83,497.46,497.46,717.0,497.65,497.83,497.46,497.46,717.0
2024-10-01 14:45:00,497.37,497.37,497.16,497.16,400.0,497.37,497.37,497.16,497.16,400.0
2024-10-01 14:50:00,497.39,497.68,497.11,497.11,1074.0,497.39,497.68,497.11,497.11,1074.0
2024-10-01 14:55:00,496.83,497.62,496.83,497.6,2187.0,496.83,497.62,496.83,497.6,2187.0
2024-10-01 15:00:00,497.54,497.54,497.54,497.54,100.0,497.54,497.54,497.54,497.54,100.0
2024-10-01 15:05:00,497.3,497.31,497.3,497.31,353.0,497.3,497.31,497.3,497.31,353.0
2024-10-01 15:10:00,497.09,497.2,496.88,497.12,7000.0,497.09,497.2,496.88,497.12,7000.0
2024-10-01 15:15:00,496.88,497.13,496.35,496.71,3219.0,496.88,497.13,496.35,496.71,3219.0
2024-10-01 15:20:00,496.43,496.91,496.43,496.91,1200.0,496.43,496.91,496.43,496.91,1200.0
2024-10-01 15:25:00,497.2,497.55,496.85,497.16,1836.0,497.2,497.55,496.85,497.16,1836.0
2024-10-01 15:30:00,497.25,497.29,496.67,496.69,3818.0,497.25,497.29,496.67,496.69,3818.0
2024-10-01 15:35:00,496.73,496.87,496.51,496.85,7402.0,496.73,496.87,496.51,496.85,7402.0
2024-10-01 15:40:00,496.98,497.0,496.55,496.55,1701.0,496.98,497.0,496.55,496.55,1701.0
2024-10-01 15:45:00,496.25,496.56,496.22,496.22,1497.0,496.25,496.56,496.22,496.22,1497.0
2024-10-01 15:50:00,496.21,496.21,494.89,495.36,8427.0,496.21,496.21,494.89,495.36,8427.0
2024-10-01 15:55:00,495.36,495.73,495.14,495.62,9130.0,495.36,495.73,495.14,495.62,9130.0
2024-10-02 09:30:00,495.01,495.01,489.25,489.25,9928.0,495.01,495.01,489.25,489.25,9928.0
2024-10-02 09:35:00,489.27,491.31,486.6,486.6,5974.0,489.27,491.31,486.6,486.6,5974.0
2024-10-02 09:40:00,485.66,486.8,484.58,486.5,2891.0,485.66,486.8,484.58,486.5,2891.0
2024-10-02 09:45:00,485.84,490.0,485.32,490.0,2395.0,485.84,490.0,485.32,490.0,2395.0
2024-10-02 09:50:00,490.67,490.67,490.65,490.66,277.0,490.67,490.67,490.65,490.66,277.0
2024-10-02 09:55:00,489.91,490.14,488.83,488.83,3800.0,489.91,490.14,488.83,488.83,3800.0
2024-10-02 10:00:00,489.45,491.0,489.45,490.22,1300.0,489.45,491.0,489.45,490.22,1300.0
2024-10-02 10:05:00,489.91,489.91,489.24,489.58,900.0,489.91,489.91,489.24,489.58,900.0
2024-10-02 10:10:00,490.04,490.65,490.04,490.54,1302.0,490.04,490.65,490.04,490.54,1302.0
2024-10-02 10:15:00,490.5,491.47,490.13,491.47,2400.0,490.5,491.47,490.13,491.47,2400.0
2024-10-02 10:20:00,491.5,491.52,489.99,490.19,1424.0,491.5,491.52,489.99,490.19,1424.0
2024-10-02 10:25:00,490.38,491.26,490.38,491.26,624.0,490.38,491.26,490.38,491.26,624.0
2024-10-02 10:30:00,490.87,491.0,490.42,491.0,1304.0,490.87,491.0,490.42,491.0,1304.0
2024-10-02 10:35:00,491.47,491.59,490.37,491.01,1253.0,491.47,491.59,490.37,491.01,1253.0
2024-10-02 10:40:00,491.17,492.05,491.17,491.9,700.0,491.17,492.05,491.17,491.9,700.0
2024-10-02 10:45:00,492.09,492.35,492.08,492.35,705.0,492.09,492.35,492.08,492.35,705.0
2024-10-02 10:50:00,492.27,492.27,491.56,491.85,4100.0,492.27,492.27,491.56,491.85,4100.0
2024-10-02 10:55:00,491.89,492.0,490.93,490.93,1156.0,491.89,492.0,490.93,490.93,1156.0
2024-10-02 11:00:00,490.76,491.04,490.4,490.91,829.0,490.76,491.04,490.4,490.91,829.0
2024-10-02 11:05:00,490.91,492.02,490.91,492.02,2313.0,490.91,492.02,490.91,492.02,2313.0
2024-10-02 11:10:00,492.55,492.78,492.25,492.25,1407.0,492.55,492.78,492.25,492.25,1407.0
2024-10-02 11:15:00,492.71,493.59,492.71,493.53,1038.0,492.71,493.59,492.71,493.53,1038.0
2024-10-02 11:20:00,494.02,494.02,492.65,492.65,900.0,494.02,494.02,492.65,492.65,900.0
2024-10-02 11:25:00,492.93,493.7,492.93,493.7,700.0,492.93,493.7,492.93,493.7,700.0
2024-10-02 11:30:00,493.68,493.68,492.85,492.86,1100.0,493.68,493.68,492.85,492.86,1100.0
2024-10-02 11:35:00,492.87,493.19,492.63,492.77,702.0,492.87,493.19,492.63,492.77,702.0
2024-10-02 11:40:00,492.66,492.95,492.3,492.3,2801.0,492.66,492.95,492.3,492.3,2801.0
2024-10-02 11:45:00,492.32,492.32,490.8,490.8,1000.0,492.32,492.32,490.8,490.8,1000.0
2024-10-02 11:50:00,491.09,491.38,490.58,490.58,2022.0,491.09,491.38,490.58,490.58,2022.0
2024-10-02 11:55:00,491.26,491.27,490.93,490.93,500.0,491.26,491.27,490.93,490.93,500.0
2024-10-02 12:00:00,490.93,490.93,490.93,490.93,0.0,490.93,490.93,490.93,490.93,0.0
2024-10-02 12:05:00,490.71,490.72,490.47,490.58,400.0,490.71,490.72,490.47,490.58,400.0
2024-10-02 12:10:00,490.48,490.75,490.48,490.75,400.0,490.48,490.75,490.48,490.75,400.0
2024-10-02 12:15:00,490.47,490.47,490.11,490.45,500.0,490.47,490.47,490.11,490.45,500.0
2024-10-02 12:20:00,489.97,490.3,489.18,489.6,4599.0,489.97,490.3,489.18,489.6,4599.0
2024-10-02 12:25:00,489.6,490.1,489.59,489.9,624.0,489.6,490.1,489.59,489.9,624.0
2024-10-02 12:30:00,489.72,489.72,489.18,489.18,600.0,489.72,489.72,489.18,489.18,600.0
2024-10-02 12:35:00,489.18,489.43,489.17,489.27,792.0,489.18,489.43,489.17,489.27,792.0
2024-10-02 12:40:00,489.12,489.66,489.01,489.07,2362.0,489.12,489.66,489.01,489.07,2362.0
2024-10-02 12:45:00,489.07,489.25,488.94,489.25,1435.0,489.07,489.25,488.94,489.25,1435.0
2024-10-02 12:50:00,489.37,490.4,489.37,490.18,1900.0,489.37,490.4,489.37,490.18,1900.0
2024-10-02 12:55:00,489.95,490.41,489.89,490.36,1238.0,489.95,490.41,489.89,490.36,1238.0
2024-10-02 13:00:00,490.36,490.36,490.36,490.36,100.0,490.36,490.36,490.36,490.36,100.0
2024-10-02 13:05:00,489.95,490.18,489.95,490.18,400.0,489.95,490.18,489.95,490.18,400.0
2024-10-02 13:10:00,490.46,490.88,490.46,490.63,2511.0,490.46,490.88,490.46,490.63,2511.0
2024-10-02 13:15:00,490.87,490.94,490.51,490.94,575.0,490.87,490.94,490.51,490.94,575.0
2024-10-02 13:20:00,490.91,491.53,490.91,491.53,3325.0,490.91,491.53,490.91,491.53,3325.0
2024-10-02 13:25:00,491.85,492.28,491.54,491.9,900.0,491.85,492.28,491.54,491.9,900.0
2024-10-02 13:30:00,491.54,491.73,491.06,491.06,1333.0,491.54,491.73,491.06,491.06,1333.0
2024-10-02 13:35:00,491.0,491.6,490.95,491.59,835.0,491.0,491.6,490.95,491.59,835.0
2024-10-02 13:40:00,491.23,491.23,491.03,491.13,1016.0,491.23,491.23,491.03,491.13,1016.0
2024-10-02 13:45:00,491.08,491.61,491.01,491.61,600.0,491.08,491.61,491.01,491.61,600.0
2024-10-02 13:50:00,491.94,491.94,491.93,491.94,100.0,491.94,491.94,491.93,491.94,100.0
2024-10-02 13:55:00,491.99,492.26,491.98,491.99,700.0,491.99,492.26,491.98,491.99,700.0
2024-10-02 14:00:00,492.26,492.31,492.15,492.16,400.0,492.26,492.31,492.15,492.16,400.0
2024-10-02 14:05:00,492.16,492.16,492.16,492.16,0.0,492.16,492.16,492.16,492.16,0.0
2024-10-02 14:10:00,492.17,492.32,491.77,491.77,1223.0,492.17,492.32,491.77,491.77,1223.0
2024-10-02 14:15:00,491.74,491.81,491.74,491.79,700.0,491.74,491.81,491.74,491.79,700.0
2024-10-02 14:20:00,491.71,491.74,491.0,491.0,800.0,491.71,491.74,491.0,491.0,800.0
2024-10-02 14:25:00,490.59,490.59,489.77,490.15,967.0,490.59,490.59,489.77,490.15,967.0
2024-10-02 14:30:00,489.91,490.34,489.91,490.17,736.0,489.91,490.34,489.91,490.17,736.0
2024-10-02 14:35:00,489.81,489.81,489.62,489.62,200.0,489.81,489.81,489.62,489.62,200.0
2024-10-02 14:40:00,489.62,489.62,489.62,489.62,0.0,489.62,489.62,489.62,489.62,0.0
2024-10-02 14:45:00,489.62,489.62,489.62,489.62,100.0,489.62,489.62,489.62,489.62,100.0
2024-10-02 14:50:00,489.78,490.11,489.78,490.11,1604.0,489.78,490.11,489.78,490.11,1604.0
2024-10-02 14:55:00,489.95,489.95,489.55,489.59,819.0,489.95,489.95,489.55,489.59,819.0
2024-10-02 15:00:00,489.84,490.14,489.84,490.14,700.0,489.84,490.14,489.84,490.14,700.0
2024-10-02 15:05:00,489.86,489.93,489.51,489.53,900.0,489.86,489.93,489.51,489.53,900.0
2024-10-02 15:10:00,489.53,489.53,489.53,489.53,0.0,489.53,489.53,489.53,489.53,0.0
2024-10-02 15:15:00,489.22,489.22,489.15,489.15,604.0,489.22,489.22,489.15,489.15,604.0
2024-10-02 15:20:00,489.05,489.05,488.18,488.36,1821.0,489.05,489.05,488.18,488.36,1821.0
2024-10-02 15:25:00,488.42,489.26,488.41,489.26,1258.0,488.42,489.26,488.41,489.26,1258.0
2024-10-02 15:30:00,488.82,488.82,487.81,488.04,4113.0,488.82,488.82,487.81,488.04,4113.0
2024-10-02 15:35:00,487.95,488.34,487.89,488.2,1689.0,487.95,488.34,487.89,488.2,1689.0
2024-10-02 15:40:00,488.03,488.44,487.92,488.05,2509.0,488.03,488.44,487.92,488.05,2509.0
2024-10-02 15:45:00,487.85,487.88,487.58,487.59,715.0,487.85,487.88,487.58,487.59,715.0
2024-10-02 15:50:00,487.84,488.39,487.48,487.9,14650.0,487.84,488.39,487.48,487.9,14650.0
2024-10-02 15:55:00,488.1,488.1,485.78,485.96,20746.0,488.1,488.1,485.78,485.96,20746.0
2024-10-03 09:30:00,481.63,482.96,481.28,481.28,4821.0,481.63,482.96,481.28,481.28,4821.0
2024-10-03 09:35:00,482.17,483.13,481.84,483.13,1736.0,482.17,483.13,481.84,483.13,1736.0
2024-10-03 09:40:00,483.28,483.33,481.02,481.04,2835.0,483.28,483.33,481.02,481.04,2835.0
2024-10-03 09:45:00,480.99,480.99,479.16,479.17,2515.0,480.99,480.99,479.16,479.17,2515.0
2024-10-03 09:50:00,479.42,479.58,477.29,478.08,9058.0,479.42,479.58,477.29,478.08,9058.0
2024-10-03 09:55:00,480.0,480.6,479.91,480.05,4836.0,480.0,480.6,479.91,480.05,4836.0
2024-10-03 10:00:00,480.54,481.64,480.51,481.44,2652.0,480.54,481.64,480.51,481.44,2652.0
2024-10-03 10:05:00,481.39,482.38,481.36,482.38,940.0,481.39,482.38,481.36,482.38,940.0
2024-10-03 10:10:00,483.39,484.01,480.42,481.11,3090.0,483.39,484.01,480.42,481.11,3090.0
2024-10-03 10:15:00,480.78,482.6,480.78,482.22,950.0,480.78,482.6,480.78,482.22,950.0
2024-10-03 10:20:00,482.0,482.0,479.54,480.38,1700.0,482.0,482.0,479.54,480.38,1700.0
2024-10-03 10:25:00,480.91,480.95,480.32,480.79,850.0,480.91,480.95,480.32,480.79,850.0
2024-10-03 10:30:00,479.77,481.18,479.77,481.17,2006.0,479.77,481.18,479.77,481.17,2006.0
2024-10-03 10:35:00,481.27,481.29,480.69,480.88,2000.0,481.27,481.29,480.69,480.88,2000.0
2024-10-03 10:40:00,480.8,480.8,479.33,479.61,1528.0,480.8,480.8,479.33,479.61,1528.0
2024-10-03 10:45:00,480.84,480.84,480.84,480.84,100.0,480.84,480.84,480.84,480.84,100.0
2024-10-03 10:50:00,481.27,481.67,481.27,481.55,889.0,481.27,481.67,481.27,481.55,889.0
2024-10-03 10:55:00,481.47,481.65,479.67,480.01,3400.0,481.47,481.65,479.67,480.01,3400.0
2024-10-03 11:00:00,479.47,479.47,479.09,479.35,560.0,479.47,479.47,479.09,479.35,560.0
2024-10-03 11:05:00,479.58,480.98,479.58,480.57,3370.0,479.58,480.98,479.58,480.57,3370.0
2024-10-03 11:10:00,480.67,480.67,479.4,479.83,1600.0,480.67,480.67,479.4,479.83,1600.0
2024-10-03 11:15:00,480.11,481.27,480.11,481.27,600.0,480.11,481.27,480.11,481.27,600.0
2024-10-03 11:20:00,481.18,481.91,481.17,481.91,413.0,481.18,481.91,481.17,481.91,413.0
2024-10-03 11:25:00,481.72,481.72,481.33,481.33,943.0,481.72,481.72,481.33,481.33,943.0
2024-10-03 11:30:00,481.68,482.26,481.68,481.86,500.0,481.68,482.26,481.68,481.86,500.0
2024-10-03 11:35:00,481.96,482.3,481.79,482.27,1648.0,481.96,482.3,481.79,482.27,1648.0
2024-10-03 11:40:00,482.45,482.97,482.45,482.74,1866.0,482.45,482.97,482.45,482.74,1866.0
2024-10-03 11:45:00,482.86,483.33,482.53,483.33,1925.0,482.86,483.33,482.53,483.33,1925.0
2024-10-03 11:50:00,483.55,483.98,483.28,483.28,3129.0,483.55,483.98,483.28,483.28,3129.0
2024-10-03 11:55:00,483.23,483.24,482.75,482.75,1843.0,483.23,483.24,482.75,482.75,1843.0
2024-10-03 12:00:00,482.85,482.85,482.75,482.75,300.0,482.85,482.85,482.75,482.75,300.0
2024-10-03 12:05:00,482.57,482.64,482.26,482.29,1000.0,482.57,482.64,482.26,482.29,1000.0
2024-10-03 12:10:00,482.61,482.71,482.61,482.71,300.0,482.61,482.71,482.61,482.71,300.0
2024-10-03 12:15:00,482.76,482.9,482.75,482.75,800.0,482.76,482.9,482.75,482.75,800.0
2024-10-03 12:20:00,482.9,482.9,482.9,482.9,100.0,482.9,482.9,482.9,482.9,100.0
2024-10-03 12:25:00,483.03,483.07,482.21,482.31,2143.0,483.03,483.07,482.21,482.31,2143.0
2024-10-03 12:30:00,482.35,482.71,482.06,482.34,1000.0,482.35,482.71,482.06,482.34,1000.0
2024-10-03 12:35:00,482.1,482.43,482.1,482.43,200.0,482.1,482.43,482.1,482.43,200.0
2024-10-03 12:40:00,482.45,482.46,481.42,481.42,1364.0,482.45,482.46,481.42,481.42,1364.0
2024-10-03 12:45:00,481.65,481.65,480.8,480.8,1400.0,481.65,481.65,480.8,480.8,1400.0
2024-10-03 12:50:00,480.84,481.02,480.16,480.84,2159.0,480.84,481.02,480.16,480.84,2159.0
2024-10-03 12:55:00,481.01,481.89,481.01,481.89,3300.0,481.01,481.89,481.01,481.89,3300.0
2024-10-03 13:00:00,481.56,481.65,480.76,480.76,1596.0,481.56,481.65,480.76,480.76,1596.0
2024-10-03 13:05:00,480.77,480.82,480.76,480.81,300.0,480.77,480.82,480.76,480.81,300.0
2024-10-03 13:10:00,480.51,480.51,480.22,480.22,300.0,480.51,480.51,480.22,480.22,300.0
2024-10-03 13:15:00,479.53,479.85,479.36,479.6,1298.0,479.53,479.85,479.36,479.6,1298.0
2024-10-03 13:20:00,480.31,480.76,480.31,480.76,300.0,480.31,480.76,480.31,480.76,300.0
2024-10-03 13:25:00,480.76,482.15,480.61,480.87,1700.0,480.76,482.15,480.61,480.87,1700.0
2024-10-03 13:30:00,480.84,481.51,480.84,481.45,1300.0,480.84,481.51,480.84,481.45,1300.0
2024-10-03 13:35:00,481.68,481.68,481.04,481.05,1366.0,481.68,481.68,481.04,481.05,1366.0
2024-10-03 13:40:00,481.2,481.2,480.33,480.84,900.0,481.2,481.2,480.33,480.84,900.0
2024-10-03 13:45:00,481.33,481.66,481.33,481.66,800.0,481.33,481.66,481.33,481.66,800.0
2024-10-03 13:50:00,481.41,481.66,481.33,481.33,955.0,481.41,481.66,481.33,481.33,955.0
2024-10-03 13:55:00,481.61,481.75,481.61,481.75,1200.0,481.61,481.75,481.61,481.75,1200.0
2024-10-03 14:00:00,481.92,482.22,481.7,482.07,1600.0,481.92,482.22,481.7,482.07,1600.0
2024-10-03 14:05:00,482.4,482.49,482.02,482.02,2700.0,482.4,482.49,482.02,482.02,2700.0
2024-10-03 14:10:00,482.43,482.84,482.35,482.82,3800.0,482.43,482.84,482.35,482.82,3800.0
2024-10-03 14:15:00,482.82,482.82,482.24,482.25,2580.0,482.82,482.82,482.24,482.25,2580.0
2024-10-03 14:20:00,482.38,483.0,482.2,482.93,3500.0,482.38,483.0,482.2,482.93,3500.0
2024-10-03 14:25:00,483.23,483.61,483.1,483.56,600.0,483.23,483.61,483.1,483.56,600.0
2024-10-03 14:30:00,483.28,483.34,482.94,483.34,1300.0,483.28,483.34,482.94,483.34,1300.0
2024-10-03 14:35:00,483.34,483.39,483.14,483.2,1300.0,483.34,483.39,483.14,483.2,1300.0
2024-10-03 14:40:00,482.94,483.51,482.83,483.27,5298.0,482.94,483.51,482.83,483.27,5298.0
2024-10-03 14:45:00,483.17,483.17,482.86,483.03,4200.0,483.17,483.17,482.86,483.03,4200.0
2024-10-03 14:50:00,482.85,483.36,482.84,483.07,800.0,482.85,483.36,482.84,483.07,800.0
2024-10-03 14:55:00,482.99,483.32,482.99,483.16,2900.0,482.99,483.32,482.99,483.16,2900.0
2024-10-03 15:00:00,483.14,483.63,482.95,483.63,4315.0,483.14,483.63,482.95,483.63,4315.0
2024-10-03 15:05:00,483.36,483.7,483.04,483.7,815.0,483.36,483.7,483.04,483.7,815.0
2024-10-03 15:10:00,483.36,483.67,483.36,483.67,1385.0,483.36,483.67,483.36,483.67,1385.0
2024-10-03 15:15:00,483.37,483.37,482.69,482.93,3286.0,483.37,483.37,482.69,482.93,3286.0
2024-10-03 15:20:00,483.14,483.41,482.93,483.41,1200.0,483.14,483.41,482.93,483.41,1200.0
2024-10-03 15:25:00,483.5,483.5,483.22,483.25,1387.0,483.5,483.5,483.22,483.25,1387.0
2024-10-03 15:30:00,483.31,483.31,483.3,483.31,200.0,483.31,483.31,483.3,483.31,200.0
2024-10-03 15:35:00,483.36,483.42,483.28,483.37,800.0,483.36,483.42,483.28,483.37,800.0
2024-10-03 15:40:00,483.5,483.51,482.71,482.84,2075.0,483.5,483.51,482.71,482.84,2075.0
2024-10-03 15:45:00,482.64,483.59,482.14,483.58,3075.0,482.64,483.59,482.14,483.58,3075.0
2024-10-03 15:50:00,483.46,483.55,482.9,483.04,3734.0,483.46,483.55,482.9,483.04,3734.0
2024-10-03 15:55:00,483.09,483.93,482.85,483.4,6524.0,483.09,483.93,482.85,483.4,6524.0
2024-10-04 09:30:00,489.56,492.41,482.27,482.27,3921.0,489.56,492.41,482.27,482.27,3921.0
2024-10-04 09:35:00,485.3,486.0,484.66,484.66,1145.0,485.3,486.0,484.66,484.66,1145.0
2024-10-04 09:40:00,484.31,484.31,484.0,484.0,1804.0,484.31,484.31,484.0,484.0,1804.0
2024-10-04 09:45:00,484.17,484.28,483.46,484.28,359.0,484.17,484.28,483.46,484.28,359.0
2024-10-04 09:50:00,483.85,484.67,483.84,484.0,1746.0,483.85,484.67,483.84,484.0,1746.0
2024-10-04 09:55:00,483.54,483.54,482.0,482.57,2516.0,483.54,483.54,482.0,482.57,2516.0
2024-10-04 10:00:00,482.95,483.42,481.88,483.27,5179.0,482.95,483.42,481.88,483.27,5179.0
2024-10-04 10:05:00,483.43,483.49,481.82,481.82,2249.0,483.43,483.49,481.82,481.82,2249.0
2024-10-04 10:10:00,480.9,481.57,480.9,481.57,533.0,480.9,481.57,480.9,481.57,533.0
2024-10-04 10:15:00,481.0,482.14,481.0,481.11,2550.0,481.0,482.14,481.0,481.11,2550.0
2024-10-04 10:20:00,480.87,480.87,478.71,478.71,1182.0,480.87,480.87,478.71,478.71,1182.0
2024-10-04 10:25:00,478.95,478.95,477.01,478.24,1700.0,478.95,478.95,477.01,478.24,1700.0
2024-10-04 10:30:00,478.24,479.14,476.12,476.73,2695.0,478.24,479.14,476.12,476.73,2695.0
2024-10-04 10:35:00,476.14,476.14,475.95,475.95,200.0,476.14,476.14,475.95,475.95,200.0
2024-10-04 10:40:00,476.62,476.93,476.62,476.93,300.0,476.62,476.93,476.62,476.93,300.0
2024-10-04 10:45:00,477.62,477.85,477.61,477.85,396.0,477.62,477.85,477.61,477.85,396.0
2024-10-04 10:50:00,478.69,479.38,478.33,478.86,6762.0,478.69,479.38,478.33,478.86,6762.0
2024-10-04 10:55:00,479.08,479.42,478.97,479.08,17120.0,479.08,479.42,478.97,479.08,17120.0
2024-10-04 11:00:00,479.06,479.82,478.96,479.15,19255.0,479.06,479.82,478.96,479.15,19255.0
2024-10-04 11:05:00,478.61,478.62,478.61,478.62,400.0,478.61,478.62,478.61,478.62,400.0
2024-10-04 11:10:00,478.26,478.26,477.36,477.36,400.0,478.26,478.26,477.36,477.36,400.0
2024-10-04 11:15:00,476.92,477.33,476.92,477.21,600.0,476.92,477.33,476.92,477.21,600.0
2024-10-04 11:20:00,476.67,476.78,475.03,475.81,2279.0,476.67,476.78,475.03,475.81,2279.0
2024-10-04 11:25:00,475.54,475.9,475.54,475.65,1083.0,475.54,475.9,475.54,475.65,1083.0
2024-10-04 11:30:00,475.89,477.04,475.52,477.04,2800.0,475.89,477.04,475.52,477.04,2800.0
2024-10-04 11:35:00,477.21,477.27,476.55,476.55,2039.0,477.21,477.27,476.55,476.55,2039.0
2024-10-04 11:40:00,476.84,477.62,476.44,476.83,8093.0,476.84,477.62,476.44,476.83,8093.0
2024-10-04 11:45:00,477.14,477.14,475.78,476.41,1980.0,477.14,477.14,475.78,476.41,1980.0
2024-10-04 11:50:00,476.45,476.82,476.44,476.82,1527.0,476.45,476.82,476.44,476.82,1527.0
2024-10-04 11:55:00,476.98,476.98,476.02,476.02,2426.0,476.98,476.98,476.02,476.02,2426.0
2024-10-04 12:00:00,475.81,476.36,475.25,476.36,2960.0,475.81,476.36,475.25,476.36,2960.0
2024-10-04 12:05:00,476.01,476.52,475.95,476.3,1895.0,476.01,476.52,475.95,476.3,1895.0
2024-10-04 12:10:00,476.33,476.65,476.02,476.02,1450.0,476.33,476.65,476.02,476.02,1450.0
2024-10-04 12:15:00,476.26,476.76,476.13,476.33,1580.0,476.26,476.76,476.13,476.33,1580.0
2024-10-04 12:20:00,476.66,477.7,476.65,477.09,625.0,476.66,477.7,476.65,477.09,625.0
2024-10-04 12:25:00,477.09,477.09,477.09,477.09,0.0,477.09,477.09,477.09,477.09,0.0
2024-10-04 12:30:00,478.0,478.1,477.45,477.85,1704.0,478.0,478.1,477.45,477.85,1704.0
2024-10-04 12:35:00,477.8,478.59,477.8,478.02,3730.0,477.8,478.59,477.8,478.02,3730.0
2024-10-04 12:40:00,478.15,478.43,478.04,478.04,2070.0,478.15,478.43,478.04,478.04,2070.0
2024-10-04 12:45:00,478.78,478.78,478.4,478.41,842.0,478.78,478.78,478.4,478.41,842.0
2024-10-04 12:50:00,478.44,478.44,477.75,477.75,661.0,478.44,478.44,477.75,477.75,661.0
2024-10-04 12:55:00,478.0,478.0,477.68,477.68,464.0,478.0,478.0,477.68,477.68,464.0
2024-10-04 13:00:00,478.05,478.37,478.05,478.07,589.0,478.05,478.37,478.05,478.07,589.0
2024-10-04 13:05:00,478.21,478.66,478.14,478.14,593.0,478.21,478.66,478.14,478.14,593.0
2024-10-04 13:10:00,478.21,478.24,478.2,478.2,825.0,478.21,478.24,478.2,478.2,825.0
2024-10-04 13:15:00,478.25,478.29,478.25,478.29,1046.0,478.25,478.29,478.25,478.29,1046.0
2024-10-04 13:20:00,478.31,478.31,477.98,477.98,1400.0,478.31,478.31,477.98,477.98,1400.0
2024-10-04 13:25:00,477.81,477.81,477.36,477.43,633.0,477.81,477.81,477.36,477.43,633.0
2024-10-04 13:30:00,477.43,477.43,477.43,477.43,0.0,477.43,477.43,477.43,477.43,0.0
2024-10-04 13:35:00,477.44,477.44,476.28,476.28,1305.0,477.44,477.44,476.28,476.28,1305.0
2024-10-04 13:40:00,477.07,477.08,477.07,477.07,209.0,477.07,477.08,477.07,477.07,209.0
2024-10-04 13:45:00,477.6,477.6,477.07,477.49,400.0,477.6,477.6,477.07,477.49,400.0
2024-10-04 13:50:00,477.0,477.07,477.0,477.07,200.0,477.0,477.07,477.0,477.07,200.0
2024-10-04 13:55:00,476.58,476.58,475.96,475.96,937.0,476.58,476.58,475.96,475.96,937.0
2024-10-04 14:00:00,475.99,476.47,475.99,476.28,300.0,475.99,476.47,475.99,476.28,300.0
2024-10-04 14:05:00,476.19,476.19,475.79,475.8,200.0,476.19,476.19,475.79,475.8,200.0
2024-10-04 14:10:00,475.61,475.61,475.48,475.48,600.0,475.61,475.61,475.48,475.48,600.0
2024-10-04 14:15:00,475.0,475.21,475.0,475.15,500.0,475.0,475.21,475.0,475.15,500.0
2024-10-04 14:20:00,475.19,475.51,475.19,475.51,200.0,475.19,475.51,475.19,475.51,200.0
2024-10-04 14:25:00,475.74,475.74,475.57,475.57,300.0,475.74,475.74,475.57,475.57,300.0
2024-10-04 14:30:00,475.78,475.8,475.72,475.73,2527.0,475.78,475.8,475.72,475.73,2527.0
2024-10-04 14:35:00,476.34,476.55,476.14,476.33,1000.0,476.34,476.55,476.14,476.33,1000.0
2024-10-04 14:40:00,476.45,476.45,476.17,476.17,600.0,476.45,476.45,476.17,476.17,600.0
2024-10-04 14:45:00,476.06,476.35,476.06,476.35,300.0,476.06,476.35,476.06,476.35,300.0
2024-10-04 14:50:00,476.18,476.58,476.18,476.4,1154.0,476.18,476.58,476.18,476.4,1154.0
2024-10-04 14:55:00,476.44,476.47,476.36,476.45,700.0,476.44,476.47,476.36,476.45,700.0
2024-10-04 15:00:00,476.49,476.64,476.29,476.29,625.0,476.49,476.64,476.29,476.29,625.0
2024-10-04 15:05:00,476.16,476.59,476.16,476.34,892.0,476.16,476.59,476.16,476.34,892.0
2024-10-04 15:10:00,476.41,478.46,476.38,477.55,7501.0,476.41,478.46,476.38,477.55,7501.0
2024-10-04 15:15:00,477.45,477.45,477.44,477.45,125.0,477.45,477.45,477.44,477.45,125.0
2024-10-04 15:20:00,477.78,478.19,477.78,478.11,2707.0,477.78,478.19,477.78,478.11,2707.0
2024-10-04 15:25:00,477.91,478.19,477.91,478.03,1742.0,477.91,478.19,477.91,478.03,1742.0
2024-10-04 15:30:00,478.08,478.63,477.98,478.63,1740.0,478.08,478.63,477.98,478.63,1740.0
2024-10-04 15:35:00,478.52,479.17,478.5,478.9,2584.0,478.52,479.17,478.5,478.9,2584.0
2024-10-04 15:40:00,478.86,479.02,478.81,479.02,1518.0,478.86,479.02,478.81,479.02,1518.0
2024-10-04 15:45:00,478.55,478.63,478.19,478.42,1249.0,478.55,478.63,478.19,478.42,1249.0
2024-10-04 15:50:00,478.17,478.9,478.03,478.38,10425.0,478.17,478.9,478.03,478.38,10425.0
2024-10-04 15:55:00,478.28,478.28,477.38,477.45,16590.0,478.28,478.28,477.38,477.45,16590.0
2024-10-07 09:30:00,474.49,474.91,471.39,471.55,6051.0,474.49,474.91,471.39,471.55,6051.0
2024-10-07 09:35:00,473.36,473.36,471.78,471.97,645.0,473.36,473.36,471.78,471.97,645.0
2024-10-07 09:40:00,472.98,472.98,471.91,471.91,200.0,472.98,472.98,471.91,471.91,200.0
2024-10-07 09:45:00,471.79,473.03,470.68,472.19,2135.0,471.79,473.03,470.68,472.19,2135.0
2024-10-07 09:50:00,472.19,472.53,471.48,471.5,1204.0,472.19,472.53,471.48,471.5,1204.0
2024-10-07 09:55:00,472.2,472.2,472.2,472.2,115.0,472.2,472.2,472.2,472.2,115.0
2024-10-07 10:00:00,471.97,473.57,471.88,473.51,5147.0,471.97,473.57,471.88,473.51,5147.0
2024-10-07 10:05:00,472.71,473.82,472.7,473.62,600.0,472.71,473.82,472.7,473.62,600.0
2024-10-07 10:10:00,473.34,473.79,472.57,473.43,510.0,473.34,473.79,472.57,473.43,510.0
2024-10-07 10:15:00,473.52,474.3,473.38,474.3,800.0,473.52,474.3,473.38,474.3,800.0
2024-10-07 10:20:00,474.5,475.45,474.5,475.45,400.0,474.5,475.45,474.5,475.45,400.0
2024-10-07 10:25:00,474.48,475.14,474.01,475.14,938.0,474.48,475.14,474.01,475.14,938.0
2024-10-07 10:30:00,474.45,474.45,473.79,473.9,1650.0,474.45,474.45,473.79,473.9,1650.0
2024-10-07 10:35:00,473.58,473.58,472.09,472.09,736.0,473.58,473.58,472.09,472.09,736.0
2024-10-07 10:40:00,471.72,472.22,471.72,471.82,1200.0,471.72,472.22,471.72,471.82,1200.0
2024-10-07 10:45:00,471.83,471.89,471.35,471.35,700.0,471.83,471.89,471.35,471.35,700.0
2024-10-07 10:50:00,471.58,471.92,471.43,471.63,1450.0,471.58,471.92,471.43,471.63,1450.0
2024-10-07 10:55:00,471.62,471.62,471.1,471.1,600.0,471.62,471.62,471.1,471.1,600.0
2024-10-07 11:00:00,471.1,471.1,470.76,470.76,400.0,471.1,471.1,470.76,470.76,400.0
2024-10-07 11:05:00,470.66,470.69,470.2,470.69,1156.0,470.66,470.69,470.2,470.69,1156.0
2024-10-07 11:10:00,471.07,471.18,471.07,471.07,300.0,471.07,471.18,471.07,471.07,300.0
2024-10-07 11:15:00,471.27,471.92,471.01,471.92,500.0,471.27,471.92,471.01,471.92,500.0
2024-10-07 11:20:00,472.63,472.63,471.98,472.13,1875.0,472.63,472.63,471.98,472.13,1875.0
2024-10-07 11:25:00,472.26,472.26,470.92,470.93,950.0,472.26,472.26,470.92,470.93,950.0
2024-10-07 11:30:00,470.73,470.83,470.55,470.6,515.0,470.73,470.83,470.55,470.6,515.0
2024-10-07 11:35:00,470.55,471.02,470.54,470.86,1200.0,470.55,471.02,470.54,470.86,1200.0
2024-10-07 11:40:00,470.54,470.55,470.54,470.54,520.0,470.54,470.55,470.54,470.54,520.0
2024-10-07 11:45:00,470.54,470.54,470.54,470.54,0.0,470.54,470.54,470.54,470.54,0.0
2024-10-07 11:50:00,470.8,470.81,470.53,470.75,1100.0,470.8,470.81,470.53,470.75,1100.0
2024-10-07 11:55:00,470.51,470.51,470.1,470.42,700.0,470.51,470.51,470.1,470.42,700.0
2024-10-07 12:00:00,470.34,470.81,470.19,470.81,703.0,470.34,470.81,470.19,470.81,703.0
2024-10-07 12:05:00,470.74,470.82,470.74,470.81,200.0,470.74,470.82,470.74,470.81,200.0
2024-10-07 12:10:00,470.26,470.48,470.0,470.48,11420.0,470.26,470.48,470.0,470.48,11420.0
2024-10-07 12:15:00,470.57,470.88,470.57,470.87,700.0,470.57,470.88,470.57,470.87,700.0
2024-10-07 12:20:00,470.93,470.96,470.93,470.96,200.0,470.93,470.96,470.93,470.96,200.0
2024-10-07 12:25:00,470.97,470.97,470.49,470.89,620.0,470.97,470.97,470.49,470.89,620.0
2024-10-07 12:30:00,470.82,470.82,470.1,470.12,900.0,470.82,470.82,470.1,470.12,900.0
2024-10-07 12:35:00,470.0,470.0,469.35,469.35,1106.0,470.0,470.0,469.35,469.35,1106.0
2024-10-07 12:40:00,469.35,469.35,469.07,469.07,200.0,469.35,469.35,469.07,469.07,200.0
2024-10-07 12:45:00,469.42,469.65,469.42,469.65,361.0,469.42,469.65,469.42,469.65,361.0
2024-10-07 12:50:00,469.91,470.41,469.91,470.41,500.0,469.91,470.41,469.91,470.41,500.0
2024-10-07 12:55:00,470.41,470.41,470.41,470.41,0.0,470.41,470.41,470.41,470.41,0.0
2024-10-07 13:00:00,470.57,470.57,470.27,470.57,300.0,470.57,470.57,470.27,470.57,300.0
2024-10-07 13:05:00,470.62,470.62,469.99,469.99,500.0,470.62,470.62,469.99,469.99,500.0
2024-10-07 13:10:00,469.99,470.34,469.99,470.32,400.0,469.99,470.34,469.99,470.32,400.0
2024-10-07 13:15:00,470.03,470.43,470.03,470.26,420.0,470.03,470.43,470.03,470.26,420.0
2024-10-07 13:20:00,470.03,470.32,469.85,469.86,737.0,470.03,470.32,469.85,469.86,737.0
2024-10-07 13:25:00,470.06,470.06,470.06,470.06,100.0,470.06,470.06,470.06,470.06,100.0
2024-10-07 13:30:00,470.08,470.08,469.94,470.03,300.0,470.08,470.08,469.94,470.03,300.0
2024-10-07 13:35:00,469.97,469.97,469.63,469.64,500.0,469.97,469.97,469.63,469.64,500.0
2024-10-07 13:40:00,469.65,469.65,468.79,468.8,600.0,469.65,469.65,468.79,468.8,600.0
2024-10-07 13:45:00,468.96,469.16,468.96,469.05,1285.0,468.96,469.16,468.96,469.05,1285.0
2024-10-07 13:50:00,469.12,469.12,468.53,468.79,400.0,469.12,469.12,468.53,468.79,400.0
2024-10-07 13:55:00,468.64,469.22,468.64,469.19,1205.0,468.64,469.22,468.64,469.19,1205.0
2024-10-07 14:00:00,469.42,469.42,469.22,469.3,600.0,469.42,469.42,469.22,469.3,600.0
2024-10-07 14:05:00,468.92,469.34,468.92,469.34,1206.0,468.92,469.34,468.92,469.34,1206.0
2024-10-07 14:10:00,469.3,470.04,469.29,469.78,3430.0,469.3,470.04,469.29,469.78,3430.0
2024-10-07 14:15:00,469.76,469.76,469.52,469.52,500.0,469.76,469.76,469.52,469.52,500.0
2024-10-07 14:20:00,469.43,469.47,469.32,469.32,300.0,469.43,469.47,469.32,469.32,300.0
2024-10-07 14:25:00,469.32,469.54,469.3,469.3,400.0,469.32,469.54,469.3,469.3,400.0
2024-10-07 14:30:00,469.3,469.3,468.05,469.13,1600.0,469.3,469.3,468.05,469.13,1600.0
2024-10-07 14:35:00,469.04,469.45,468.51,468.97,2050.0,469.04,469.45,468.51,468.97,2050.0
2024-10-07 14:40:00,469.09,469.62,469.09,469.62,6700.0,469.09,469.62,469.09,469.62,6700.0
2024-10-07 14:45:00,469.58,470.22,469.58,469.93,4498.0,469.58,470.22,469.58,469.93,4498.0
2024-10-07 14:50:00,470.34,471.02,469.99,471.02,2150.0,470.34,471.02,469.99,471.02,2150.0
2024-10-07 14:55:00,471.02,471.6,470.18,470.18,1093.0,471.02,471.6,470.18,470.18,1093.0
2024-10-07 15:00:00,469.72,470.55,469.72,470.28,842.0,469.72,470.55,469.72,470.28,842.0
2024-10-07 15:05:00,470.28,470.76,470.28,470.76,1471.0,470.28,470.76,470.28,470.76,1471.0
2024-10-07 15:10:00,470.53,470.77,470.48,470.48,700.0,470.53,470.77,470.48,470.48,700.0
2024-10-07 15:15:00,470.62,471.73,470.44,471.68,4660.0,470.62,471.73,470.44,471.68,4660.0
2024-10-07 15:20:00,471.68,471.7,470.66,470.79,3381.0,471.68,471.7,470.66,470.79,3381.0
2024-10-07 15:25:00,470.79,470.79,470.57,470.67,600.0,470.79,470.79,470.57,470.67,600.0
2024-10-07 15:30:00,470.13,470.13,469.87,470.02,2685.0,470.13,470.13,469.87,470.02,2685.0
2024-10-07 15:35:00,469.76,469.76,469.12,469.35,2421.0,469.76,469.76,469.12,469.35,2421.0
2024-10-07 15:40:00,469.52,469.81,469.05,469.78,2538.0,469.52,469.81,469.05,469.78,2538.0
2024-10-07 15:45:00,470.21,470.89,470.0,470.89,2563.0,470.21,470.89,470.0,470.89,2563.0
2024-10-07 15:50:00,470.7,472.0,470.65,471.27,8445.0,470.7,472.0,470.65,471.27,8445.0
2024-10-07 15:55:00,471.65,472.63,471.64,472.27,22282.0,471.65,472.63,471.64,472.27,22282.0
2024-10-08 09:30:00,472.66,474.0,470.27,474.0,4458.0,472.66,474.0,470.27,474.0,4458.0
2024-10-08 09:35:00,472.92,474.0,472.24,472.78,1500.0,472.92,474.0,472.24,472.78,1500.0
2024-10-08 09:40:00,472.78,474.1,472.78,473.56,791.0,472.78,474.1,472.78,473.56,791.0
2024-10-08 09:45:00,473.57,474.14,473.57,473.74,500.0,473.57,474.14,473.57,473.74,500.0
2024-10-08 09:50:00,473.52,474.33,473.51,474.33,605.0,473.52,474.33,473.51,474.33,605.0
2024-10-08 09:55:00,474.65,475.48,474.65,475.48,11500.0,474.65,475.48,474.65,475.48,11500.0
2024-10-08 10:00:00,476.1,478.11,476.08,478.11,2510.0,476.1,478.11,476.08,478.11,2510.0
2024-10-08 10:05:00,478.11,478.43,476.02,476.02,3415.0,478.11,478.43,476.02,476.02,3415.0
2024-10-08 10:10:00,475.88,476.19,475.67,476.19,2300.0,475.88,476.19,475.67,476.19,2300.0
2024-10-08 10:15:00,476.21,476.21,475.27,475.27,400.0,476.21,476.21,475.27,475.27,400.0
2024-10-08 10:20:00,475.27,476.48,475.27,476.48,400.0,475.27,476.48,475.27,476.48,400.0
2024-10-08 10:25:00,476.58,476.58,476.58,476.58,200.0,476.58,476.58,476.58,476.58,200.0
2024-10-08 10:30:00,477.98,477.98,477.04,477.68,2900.0,477.98,477.98,477.04,477.68,2900.0
2024-10-08 10:35:00,477.24,477.94,477.23,477.94,1800.0,477.24,477.94,477.23,477.94,1800.0
2024-10-08 10:40:00,477.58,478.43,476.23,477.43,10488.0,477.58,478.43,476.23,477.43,10488.0
2024-10-08 10:45:00,477.86,478.92,477.73,477.78,2770.0,477.86,478.92,477.73,477.78,2770.0
2024-10-08 10:50:00,478.19,478.19,477.17,477.18,4638.0,478.19,478.19,477.17,477.18,4638.0
2024-10-08 10:55:00,477.47,477.72,477.02,477.58,11930.0,477.47,477.72,477.02,477.58,11930.0
2024-10-08 11:00:00,477.95,478.32,477.95,478.12,1179.0,477.95,478.32,477.95,478.12,1179.0
2024-10-08 11:05:00,478.12,478.12,478.12,478.12,300.0,478.12,478.12,478.12,478.12,300.0
2024-10-08 11:10:00,478.12,478.13,477.39,477.48,3203.0,478.12,478.13,477.39,477.48,3203.0
2024-10-08 11:15:00,477.48,478.18,477.47,478.18,1290.0,477.48,478.18,477.47,478.18,1290.0
2024-10-08 11:20:00,477.75,477.75,477.56,477.56,610.0,477.75,477.75,477.56,477.56,610.0
2024-10-08 11:25:00,477.61,478.12,477.45,478.12,5419.0,477.61,478.12,477.45,478.12,5419.0
2024-10-08 11:30:00,477.72,478.11,477.33,477.33,2054.0,477.72,478.11,477.33,477.33,2054.0
2024-10-08 11:35:00,477.42,477.58,477.34,477.41,1760.0,477.42,477.58,477.34,477.41,1760.0
2024-10-08 11:40:00,477.25,477.42,477.25,477.42,3621.0,477.25,477.42,477.25,477.42,3621.0
2024-10-08 11:45:00,477.42,478.0,477.41,478.0,1025.0,477.42,478.0,477.41,478.0,1025.0
2024-10-08 11:50:00,478.0,478.01,477.63,478.0,400.0,478.0,478.01,477.63,478.0,400.0
2024-10-08 11:55:00,477.96,478.03,477.25,477.25,2741.0,477.96,478.03,477.25,477.25,2741.0
2024-10-08 12:00:00,477.34,477.34,476.65,476.72,2763.0,477.34,477.34,476.65,476.72,2763.0
2024-10-08 12:05:00,477.25,477.34,476.85,477.3,3657.0,477.25,477.34,476.85,477.3,3657.0
2024-10-08 12:10:00,477.31,477.35,476.91,477.35,834.0,477.31,477.35,476.91,477.35,834.0
2024-10-08 12:15:00,476.93,477.35,476.91,477.35,700.0,476.93,477.35,476.91,477.35,700.0
2024-10-08 12:20:00,476.91,477.35,476.91,477.35,1330.0,476.91,477.35,476.91,477.35,1330.0
2024-10-08 12:25:00,477.26,477.35,476.31,476.93,2608.0,477.26,477.35,476.31,476.93,2608.0
2024-10-08 12:30:00,476.31,476.31,475.87,476.25,1200.0,476.31,476.31,475.87,476.25,1200.0
2024-10-08 12:35:00,475.86,476.03,475.86,476.03,200.0,475.86,476.03,475.86,476.03,200.0
2024-10-08 12:40:00,476.05,476.15,475.68,475.68,2653.0,476.05,476.15,475.68,475.68,2653.0
2024-10-08 12:45:00,476.12,476.15,475.87,475.9,900.0,476.12,476.15,475.87,475.9,900.0
2024-10-08 12:50:00,475.87,475.87,475.85,475.85,200.0,475.87,475.87,475.85,475.85,200.0
2024-10-08 12:55:00,475.85,475.85,474.77,474.77,7798.0,475.85,475.85,474.77,474.77,7798.0
2024-10-08 13:00:00,474.77,474.81,473.98,473.98,1664.0,474.77,474.81,473.98,473.98,1664.0
2024-10-08 13:05:00,472.5,472.65,472.29,472.29,600.0,472.5,472.65,472.29,472.29,600.0
2024-10-08 13:10:00,471.64,471.78,471.64,471.78,200.0,471.64,471.78,471.64,471.78,200.0
2024-10-08 13:15:00,471.78,471.78,471.78,471.78,0.0,471.78,471.78,471.78,471.78,0.0
2024-10-08 13:20:00,472.05,472.05,472.04,472.05,649.0,472.05,472.05,472.04,472.05,649.0
2024-10-08 13:25:00,472.05,472.13,472.04,472.05,404.0,472.05,472.13,472.04,472.05,404.0
2024-10-08 13:30:00,472.22,472.22,471.64,471.74,514.0,472.22,472.22,471.64,471.74,514.0
2024-10-08 13:35:00,472.18,472.18,471.75,471.75,500.0,472.18,472.18,471.75,471.75,500.0
2024-10-08 13:40:00,472.33,472.75,472.15,472.75,1500.0,472.33,472.75,472.15,472.75,1500.0
2024-10-08 13:45:00,473.22,473.22,472.79,472.79,229.0,473.22,473.22,472.79,472.79,229.0
2024-10-08 13:50:00,472.27,472.72,472.08,472.28,2431.0,472.27,472.72,472.08,472.28,2431.0
2024-10-08 13:55:00,471.98,471.99,471.98,471.98,130.0,471.98,471.99,471.98,471.98,130.0
2024-10-08 14:00:00,472.52,472.72,472.28,472.28,575.0,472.52,472.72,472.28,472.28,575.0
2024-10-08 14:05:00,473.45,473.61,473.44,473.61,500.0,473.45,473.61,473.44,473.61,500.0
2024-10-08 14:10:00,474.1,475.24,474.09,475.24,2066.0,474.1,475.24,474.09,475.24,2066.0
2024-10-08 14:15:00,475.13,475.47,474.6,475.13,4388.0,475.13,475.47,474.6,475.13,4388.0
2024-10-08 14:20:00,475.18,475.63,475.17,475.43,600.0,475.18,475.63,475.17,475.43,600.0
2024-10-08 14:25:00,475.23,475.87,474.96,475.75,3086.0,475.23,475.87,474.96,475.75,3086.0
2024-10-08 14:30:00,475.75,475.75,475.48,475.49,500.0,475.75,475.75,475.48,475.49,500.0
2024-10-08 14:35:00,475.56,475.87,475.55,475.87,248.0,475.56,475.87,475.55,475.87,248.0
2024-10-08 14:40:00,475.77,476.01,475.76,476.01,256.0,475.77,476.01,475.76,476.01,256.0
2024-10-08 14:45:00,475.73,476.0,475.73,475.8,400.0,475.73,476.0,475.73,475.8,400.0
2024-10-08 14:50:00,475.91,476.66,475.91,476.66,704.0,475.91,476.66,475.91,476.66,704.0
2024-10-08 14:55:00,476.77,476.77,476.7,476.7,500.0,476.77,476.77,476.7,476.7,500.0
2024-10-08 15:00:00,476.7,476.7,475.48,475.77,1100.0,476.7,476.7,475.48,475.77,1100.0
2024-10-08 15:05:00,475.96,475.96,475.34,475.48,777.0,475.96,475.96,475.34,475.48,777.0
2024-10-08 15:10:00,475.87,476.23,475.45,476.23,836.0,475.87,476.23,475.45,476.23,836.0
2024-10-08 15:15:00,475.82,475.92,475.82,475.92,400.0,475.82,475.92,475.82,475.92,400.0
2024-10-08 15:20:00,476.03,476.03,475.51,475.71,2100.0,476.03,476.03,475.51,475.71,2100.0
2024-10-08 15:25:00,475.71,475.81,475.6,475.61,615.0,475.71,475.81,475.6,475.61,615.0
2024-10-08 15:30:00,475.4,475.69,475.26,475.67,2299.0,475.4,475.69,475.26,475.67,2299.0
2024-10-08 15:35:00,475.78,475.78,475.38,475.38,4277.0,475.78,475.78,475.38,475.38,4277.0
2024-10-08 15:40:00,475.39,475.48,474.75,475.45,4913.0,475.39,475.48,474.75,475.45,4913.0
2024-10-08 15:45:00,475.58,476.09,475.47,475.71,3725.0,475.58,476.09,475.47,475.71,3725.0
2024-10-08 15:50:00,475.71,477.39,475.63,477.39,9136.0,475.71,477.39,475.63,477.39,9136.0
2024-10-08 15:55:00,477.17,477.17,474.95,475.28,19510.0,477.17,477.17,474.95,475.28,19510.0
2024-10-09 09:30:00,473.21,475.7,473.21,475.7,7642.0,473.21,475.7,473.21,475.7,7642.0
2024-10-09 09:35:00,477.01,477.01,475.85,475.85,200.0,477.01,477.01,475.85,475.85,200.0
2024-10-09 09:40:00,475.85,475.85,475.85,475.85,0.0,475.85,475.85,475.85,475.85,0.0
2024-10-09 09:45:00,476.46,476.47,476.46,476.46,814.0,476.46,476.47,476.46,476.46,814.0
2024-10-09 09:50:00,477.21,477.28,477.21,477.28,396.0,477.21,477.28,477.21,477.28,396.0
2024-10-09 09:55:00,478.17,480.64,478.17,478.28,2667.0,478.17,480.64,478.17,478.28,2667.0
2024-10-09 10:00:00,478.28,478.29,477.46,477.6,800.0,478.28,478.29,477.46,477.6,800.0
2024-10-09 10:05:00,477.48,477.57,475.75,475.75,883.0,477.48,477.57,475.75,475.75,883.0
2024-10-09 10:10:00,476.35,476.35,476.34,476.34,200.0,476.35,476.35,476.34,476.34,200.0
2024-10-09 10:15:00,476.0,476.26,472.6,472.61,2500.0,476.0,476.26,472.6,472.61,2500.0
2024-10-09 10:20:00,472.36,472.36,471.71,471.71,1601.0,472.36,472.36,471.71,471.71,1601.0
2024-10-09 10:25:00,472.01,472.17,471.4,471.4,1000.0,472.01,472.17,471.4,471.4,1000.0
2024-10-09 10:30:00,471.36,471.36,470.63,470.64,1243.0,471.36,471.36,470.63,470.64,1243.0
2024-10-09 10:35:00,470.47,471.62,470.46,471.62,700.0,470.47,471.62,470.46,471.62,700.0
2024-10-09 10:40:00,472.36,472.36,472.36,472.36,100.0,472.36,472.36,472.36,472.36,100.0
2024-10-09 10:45:00,471.58,471.58,471.55,471.55,230.0,471.58,471.58,471.55,471.55,230.0
2024-10-09 10:50:00,471.99,471.99,471.98,471.99,100.0,471.99,471.99,471.98,471.99,100.0
2024-10-09 10:55:00,472.28,472.63,471.62,472.63,980.0,472.28,472.63,471.62,472.63,980.0
2024-10-09 11:00:00,473.04,473.99,473.04,473.24,1449.0,473.04,473.99,473.04,473.24,1449.0
2024-10-09 11:05:00,473.6,474.2,473.57,474.2,900.0,473.6,474.2,473.57,474.2,900.0
2024-10-09 11:10:00,474.57,474.65,474.53,474.65,500.0,474.57,474.65,474.53,474.65,500.0
2024-10-09 11:15:00,474.16,474.24,473.36,473.41,1901.0,474.16,474.24,473.36,473.41,1901.0
2024-10-09 11:20:00,474.0,474.14,473.81,474.14,500.0,474.0,474.14,473.81,474.14,500.0
2024-10-09 11:25:00,474.14,474.44,473.44,473.44,800.0,474.14,474.44,473.44,473.44,800.0
2024-10-09 11:30:00,473.65,474.21,473.65,473.72,1182.0,473.65,474.21,473.65,473.72,1182.0
2024-10-09 11:35:00,473.73,474.22,473.73,474.22,500.0,473.73,474.22,473.73,474.22,500.0
2024-10-09 11:40:00,474.24,474.77,473.87,474.77,848.0,474.24,474.77,473.87,474.77,848.0
2024-10-09 11:45:00,474.71,474.71,474.71,474.71,382.0,474.71,474.71,474.71,474.71,382.0
2024-10-09 11:50:00,475.53,475.53,475.53,475.53,300.0,475.53,475.53,475.53,475.53,300.0
2024-10-09 11:55:00,475.13,475.14,474.93,474.93,802.0,475.13,475.14,474.93,474.93,802.0
2024-10-09 12:00:00,474.92,474.92,474.92,474.92,500.0,474.92,474.92,474.92,474.92,500.0
2024-10-09 12:05:00,474.91,474.93,474.2,474.31,2446.0,474.91,474.93,474.2,474.31,2446.0
2024-10-09 12:10:00,475.21,475.28,474.71,474.72,1100.0,475.21,475.28,474.71,474.72,1100.0
2024-10-09 12:15:00,474.77,474.77,474.37,474.37,1600.0,474.77,474.77,474.37,474.37,1600.0
2024-10-09 12:20:00,474.72,474.84,474.65,474.65,1908.0,474.72,474.84,474.65,474.65,1908.0
2024-10-09 12:25:00,474.95,474.95,474.65,474.65,300.0,474.95,474.95,474.65,474.65,300.0
2024-10-09 12:30:00,474.64,475.19,474.26,474.84,4195.0,474.64,475.19,474.26,474.84,4195.0
2024-10-09 12:35:00,474.68,474.76,473.75,474.5,2208.0,474.68,474.76,473.75,474.5,2208.0
2024-10-09 12:40:00,474.72,475.33,474.7,475.21,1316.0,474.72,475.33,474.7,475.21,1316.0
2024-10-09 12:45:00,475.21,475.65,474.8,474.8,2119.0,475.21,475.65,474.8,474.8,2119.0
2024-10-09 12:50:00,475.09,475.14,474.56,474.56,1600.0,475.09,475.14,474.56,474.56,1600.0
2024-10-09 12:55:00,474.45,475.4,474.22,475.4,3838.0,474.45,475.4,474.22,475.4,3838.0
2024-10-09 13:00:00,474.92,475.24,474.78,475.09,970.0,474.92,475.24,474.78,475.09,970.0
2024-10-09 13:05:00,475.09,475.09,474.86,475.06,400.0,475.09,475.09,474.86,475.06,400.0
2024-10-09 13:10:00,474.66,475.18,474.64,474.64,2709.0,474.66,475.18,474.64,474.64,2709.0
2024-10-09 13:15:00,474.87,475.54,474.85,475.26,1053.0,474.87,475.54,474.85,475.26,1053.0
2024-10-09 13:20:00,475.17,475.78,475.05,475.64,3700.0,475.17,475.78,475.05,475.64,3700.0
2024-10-09 13:25:00,475.52,475.7,475.09,475.13,3500.0,475.52,475.7,475.09,475.13,3500.0
2024-10-09 13:30:00,475.06,475.99,475.05,475.74,2118.0,475.06,475.99,475.05,475.74,2118.0
2024-10-09 13:35:00,475.88,476.16,475.88,476.16,315.0,475.88,476.16,475.88,476.16,315.0
2024-10-09 13:40:00,476.1,476.32,476.1,476.32,418.0,476.1,476.32,476.1,476.32,418.0
2024-10-09 13:45:00,476.32,476.32,476.32,476.32,0.0,476.32,476.32,476.32,476.32,0.0
2024-10-09 13:50:00,476.1,476.25,474.64,475.24,3750.0,476.1,476.25,474.64,475.24,3750.0
2024-10-09 13:55:00,475.96,476.64,475.95,476.64,1000.0,475.96,476.64,475.95,476.64,1000.0
2024-10-09 14:00:00,477.17,477.27,476.1,477.0,530.0,477.17,477.27,476.1,477.0,530.0
2024-10-09 14:05:00,476.56,476.56,476.3,476.31,300.0,476.56,476.56,476.3,476.31,300.0
2024-10-09 14:10:00,476.0,476.0,475.73,475.74,300.0,476.0,476.0,475.73,475.74,300.0
2024-10-09 14:15:00,475.66,475.66,474.71,474.98,4870.0,475.66,475.66,474.71,474.98,4870.0
2024-10-09 14:20:00,474.98,475.02,474.97,475.02,258.0,474.98,475.02,474.97,475.02,258.0
2024-10-09 14:25:00,474.98,475.47,474.88,474.88,2266.0,474.98,475.47,474.88,474.88,2266.0
2024-10-09 14:30:00,474.66,474.66,474.53,474.66,300.0,474.66,474.66,474.53,474.66,300.0
2024-10-09 14:35:00,474.44,474.44,474.13,474.14,475.0,474.44,474.44,474.13,474.14,475.0
2024-10-09 14:40:00,474.09,474.09,474.08,474.09,100.0,474.09,474.09,474.08,474.09,100.0
2024-10-09 14:45:00,473.84,473.84,473.83,473.84,225.0,473.84,473.84,473.83,473.84,225.0
2024-10-09 14:50:00,474.15,474.34,473.91,473.91,1911.0,474.15,474.34,473.91,473.91,1911.0
2024-10-09 14:55:00,473.7,473.7,473.69,473.7,100.0,473.7,473.7,473.69,473.7,100.0
2024-10-09 15:00:00,473.06,473.35,473.06,473.35,1000.0,473.06,473.35,473.06,473.35,1000.0
2024-10-09 15:05:00,473.49,473.79,473.18,473.18,2618.0,473.49,473.79,473.18,473.18,2618.0
2024-10-09 15:10:00,473.12,473.12,472.71,472.71,1020.0,473.12,473.12,472.71,472.71,1020.0
2024-10-09 15:15:00,473.05,473.9,473.05,473.9,1108.0,473.05,473.9,473.05,473.9,1108.0
2024-10-09 15:20:00,473.68,473.68,473.37,473.37,200.0,473.68,473.68,473.37,473.37,200.0
2024-10-09 15:25:00,473.78,473.78,473.39,473.44,1011.0,473.78,473.78,473.39,473.44,1011.0
2024-10-09 15:30:00,473.33,474.4,473.32,474.26,3494.0,473.33,474.4,473.32,474.26,3494.0
2024-10-09 15:35:00,474.41,474.52,474.15,474.22,1522.0,474.41,474.52,474.15,474.22,1522.0
2024-10-09 15:40:00,474.26,474.26,473.66,473.66,1306.0,474.26,474.26,473.66,473.66,1306.0
2024-10-09 15:45:00,473.5,473.79,473.41,473.75,3274.0,473.5,473.79,473.41,473.75,3274.0
2024-10-09 15:50:00,473.59,474.89,473.59,474.89,5357.0,473.59,474.89,473.59,474.89,5357.0
2024-10-09 15:55:00,475.14,475.28,474.24,474.43,10518.0,475.14,475.28,474.24,474.43,10518.0
2024-10-10 09:30:00,468.45,471.27,468.0,470.63,6182.0,468.45,471.27,468.0,470.63,6182.0
2024-10-10 09:35:00,469.8,469.8,465.95,466.5,8141.0,469.8,469.8,465.95,466.5,8141.0
2024-10-10 09:40:00,467.06,468.03,466.8,467.09,3789.0,467.06,468.03,466.8,467.09,3789.0
2024-10-10 09:45:00,467.27,467.44,465.79,466.28,2605.0,467.27,467.44,465.79,466.28,2605.0
2024-10-10 09:50:00,466.28,466.84,466.28,466.68,2107.0,466.28,466.84,466.28,466.68,2107.0
2024-10-10 09:55:00,467.24,467.24,465.6,465.6,1199.0,467.24,467.24,465.6,465.6,1199.0
2024-10-10 10:00:00,465.6,467.58,465.16,467.58,4634.0,465.6,467.58,465.16,467.58,4634.0
2024-10-10 10:05:00,468.6,469.3,468.53,468.86,4849.0,468.6,469.3,468.53,468.86,4849.0
2024-10-10 10:10:00,468.91,469.09,468.27,468.3,2453.0,468.91,469.09,468.27,468.3,2453.0
2024-10-10 10:15:00,468.45,469.07,468.45,469.07,1000.0,468.45,469.07,468.45,469.07,1000.0
2024-10-10 10:20:00,468.91,469.3,468.85,468.86,920.0,468.91,469.3,468.85,468.86,920.0
2024-10-10 10:25:00,468.46,468.65,468.16,468.16,600.0,468.46,468.65,468.16,468.16,600.0
2024-10-10 10:30:00,468.6,468.6,468.6,468.6,408.0,468.6,468.6,468.6,468.6,408.0
2024-10-10 10:35:00,468.8,469.24,468.79,469.04,3600.0,468.8,469.24,468.79,469.04,3600.0
2024-10-10 10:40:00,469.02,469.77,469.01,469.77,5589.0,469.02,469.77,469.01,469.77,5589.0
2024-10-10 10:45:00,469.6,469.9,469.48,469.9,900.0,469.6,469.9,469.48,469.9,900.0
2024-10-10 10:50:00,469.51,469.58,469.18,469.28,1010.0,469.51,469.58,469.18,469.28,1010.0
2024-10-10 10:55:00,468.85,469.36,468.85,469.36,600.0,468.85,469.36,468.85,469.36,600.0
2024-10-10 11:00:00,469.7,469.76,469.7,469.72,560.0,469.7,469.76,469.7,469.72,560.0
2024-10-10 11:05:00,469.67,470.63,469.67,470.63,2604.0,469.67,470.63,469.67,470.63,2604.0
2024-10-10 11:10:00,470.82,470.86,470.73,470.81,2464.0,470.82,470.86,470.73,470.81,2464.0
2024-10-10 11:15:00,470.81,471.0,470.53,471.0,905.0,470.81,471.0,470.53,471.0,905.0
2024-10-10 11:20:00,471.0,471.0,471.0,471.0,0.0,471.0,471.0,471.0,471.0,0.0
2024-10-10 11:25:00,470.4,470.4,470.2,470.35,752.0,470.4,470.4,470.2,470.35,752.0
2024-10-10 11:30:00,470.45,470.45,469.99,470.27,1025.0,470.45,470.45,469.99,470.27,1025.0
2024-10-10 11:35:00,470.45,470.52,470.29,470.3,1100.0,470.45,470.52,470.29,470.3,1100.0
2024-10-10 11:40:00,470.31,470.32,470.31,470.31,100.0,470.31,470.32,470.31,470.31,100.0
2024-10-10 11:45:00,470.08,470.29,469.92,470.29,988.0,470.08,470.29,469.92,470.29,988.0
2024-10-10 11:50:00,469.92,469.92,469.57,469.92,2641.0,469.92,469.92,469.57,469.92,2641.0
2024-10-10 11:55:00,469.92,470.06,469.91,470.05,1701.0,469.92,470.06,469.91,470.05,1701.0
2024-10-10 12:00:00,470.06,470.22,469.83,469.84,1500.0,470.06,470.22,469.83,469.84,1500.0
2024-10-10 12:05:00,469.79,469.96,469.78,469.92,1200.0,469.79,469.96,469.78,469.92,1200.0
2024-10-10 12:10:00,470.04,471.0,470.03,470.85,2782.0,470.04,471.0,470.03,470.85,2782.0
2024-10-10 12:15:00,470.85,470.85,470.85,470.85,0.0,470.85,470.85,470.85,470.85,0.0
2024-10-10 12:20:00,471.25,472.36,471.25,472.36,1000.0,471.25,472.36,471.25,472.36,1000.0
2024-10-10 12:25:00,472.2,472.2,471.92,472.05,2381.0,472.2,472.2,471.92,472.05,2381.0
2024-10-10 12:30:00,471.88,471.88,471.31,471.31,789.0,471.88,471.88,471.31,471.31,789.0
2024-10-10 12:35:00,471.31,471.31,471.31,471.31,0.0,471.31,471.31,471.31,471.31,0.0
2024-10-10 12:40:00,471.78,471.78,470.51,470.67,2899.0,471.78,471.78,470.51,470.67,2899.0
2024-10-10 12:45:00,470.67,470.67,470.67,470.67,0.0,470.67,470.67,470.67,470.67,0.0
2024-10-10 12:50:00,470.79,471.24,470.79,471.2,508.0,470.79,471.24,470.79,471.2,508.0
2024-10-10 12:55:00,471.18,471.18,471.0,471.17,664.0,471.18,471.18,471.0,471.17,664.0
2024-10-10 13:00:00,470.97,471.35,470.95,471.35,500.0,470.97,471.35,470.95,471.35,500.0
2024-10-10 13:05:00,471.35,471.35,471.35,471.35,0.0,471.35,471.35,471.35,471.35,0.0
2024-10-10 13:10:00,470.85,470.85,470.85,470.85,100.0,470.85,470.85,470.85,470.85,100.0
2024-10-10 13:15:00,470.67,470.67,470.21,470.21,588.0,470.67,470.67,470.21,470.21,588.0
2024-10-10 13:20:00,471.52,471.52,471.23,471.52,919.0,471.52,471.52,471.23,471.52,919.0
2024-10-10 13:25:00,471.68,471.68,471.68,471.68,100.0,471.68,471.68,471.68,471.68,100.0
2024-10-10 13:30:00,471.75,472.09,471.75,472.09,726.0,471.75,472.09,471.75,472.09,726.0
2024-10-10 13:35:00,472.15,472.6,472.14,472.6,1168.0,472.15,472.6,472.14,472.6,1168.0
2024-10-10 13:40:00,472.29,472.29,471.81,471.9,2186.0,472.29,472.29,471.81,471.9,2186.0
2024-10-10 13:45:00,471.89,471.89,471.58,471.58,300.0,471.89,471.89,471.58,471.58,300.0
2024-10-10 13:50:00,471.28,471.28,471.25,471.25,300.0,471.28,471.28,471.25,471.25,300.0
2024-10-10 13:55:00,471.14,471.71,471.14,471.71,415.0,471.14,471.71,471.14,471.71,415.0
2024-10-10 14:00:00,471.71,471.71,471.71,471.71,0.0,471.71,471.71,471.71,471.71,0.0
2024-10-10 14:05:00,471.71,471.71,471.71,471.71,0.0,471.71,471.71,471.71,471.71,0.0
2024-10-10 14:10:00,471.71,471.71,471.71,471.71,0.0,471.71,471.71,471.71,471.71,0.0
2024-10-10 14:15:00,471.99,471.99,470.98,470.98,2084.0,471.99,471.99,470.98,470.98,2084.0
2024-10-10 14:20:00,470.98,470.98,470.98,470.98,0.0,470.98,470.98,470.98,470.98,0.0
2024-10-10 14:25:00,470.98,470.98,470.98,470.98,0.0,470.98,470.98,470.98,470.98,0.0
2024-10-10 14:30:00,471.08,471.08,471.08,471.08,700.0,471.08,471.08,471.08,471.08,700.0
2024-10-10 14:35:00,470.82,471.04,470.7,470.7,1599.0,470.82,471.04,470.7,470.7,1599.0
2024-10-10 14:40:00,470.94,470.94,470.43,470.74,2948.0,470.94,470.94,470.43,470.74,2948.0
2024-10-10 14:45:00,470.9,471.69,470.9,471.69,722.0,470.9,471.69,470.9,471.69,722.0
2024-10-10 14:50:00,471.53,471.69,471.35,471.69,1957.0,471.53,471.69,471.35,471.69,1957.0
2024-10-10 14:55:00,472.03,472.51,471.99,472.51,465.0,472.03,472.51,471.99,472.51,465.0
2024-10-10 15:00:00,472.52,472.78,472.51,472.6,3581.0,472.52,472.78,472.51,472.6,3581.0
2024-10-10 15:05:00,472.32,472.33,471.75,471.89,1697.0,472.32,472.33,471.75,471.89,1697.0
2024-10-10 15:10:00,472.15,472.57,472.01,472.43,2965.0,472.15,472.57,472.01,472.43,2965.0
2024-10-10 15:15:00,472.32,472.6,472.05,472.6,3266.0,472.32,472.6,472.05,472.6,3266.0
2024-10-10 15:20:00,472.31,472.32,471.63,471.63,3015.0,472.31,472.32,471.63,471.63,3015.0
2024-10-10 15:25:00,471.32,471.32,471.32,471.32,100.0,471.32,471.32,471.32,471.32,100.0
2024-10-10 15:30:00,471.56,472.12,471.36,472.12,3077.0,471.56,472.12,471.36,472.12,3077.0
2024-10-10 15:35:00,472.09,472.15,471.43,471.52,2052.0,472.09,472.15,471.43,471.52,2052.0
2024-10-10 15:40:00,472.03,472.25,471.81,471.88,2326.0,472.03,472.25,471.81,471.88,2326.0
2024-10-10 15:45:00,472.0,472.27,471.74,472.27,3648.0,472.0,472.27,471.74,472.27,3648.0
2024-10-10 15:50:00,472.27,473.72,472.27,473.28,6600.0,472.27,473.72,472.27,473.28,6600.0
2024-10-10 15:55:00,473.64,473.9,473.23,473.29,11931.0,473.64,473.9,473.23,473.29,11931.0
2024-10-11 09:30:00,474.92,474.92,474.92,474.92,2641.0,474.92,474.92,474.92,474.92,2641.0
2024-10-11 09:35:00,475.54,477.39,475.54,477.39,710.0,475.54,477.39,475.54,477.39,710.0
2024-10-11 09:40:00,477.86,478.96,477.08,478.02,2007.0,477.86,478.96,477.08,478.02,2007.0
2024-10-11 09:45:00,477.37,478.08,477.21,478.0,2838.0,477.37,478.08,477.21,478.0,2838.0
2024-10-11 09:50:00,477.23,477.23,475.61,476.36,1083.0,477.23,477.23,475.61,476.36,1083.0
2024-10-11 09:55:00,476.36,476.89,476.35,476.63,920.0,476.36,476.89,476.35,476.63,920.0
2024-10-11 10:00:00,476.63,478.21,476.2,478.21,3947.0,476.63,478.21,476.2,478.21,3947.0
2024-10-11 10:05:00,478.62,480.0,478.61,480.0,938.0,478.62,480.0,478.61,480.0,938.0
2024-10-11 10:10:00,480.09,481.36,480.08,481.36,1319.0,480.09,481.36,480.08,481.36,1319.0
2024-10-11 10:15:00,481.11,481.77,480.94,481.77,2221.0,481.11,481.77,480.94,481.77,2221.0
2024-10-11 10:20:00,481.38,482.63,481.37,482.63,1219.0,481.38,482.63,481.37,482.63,1219.0
2024-10-11 10:25:00,482.91,483.5,482.37,482.76,2303.0,482.91,483.5,482.37,482.76,2303.0
2024-10-11 10:30:00,482.36,482.68,481.8,481.8,2374.0,482.36,482.68,481.8,481.8,2374.0
2024-10-11 10:35:00,481.61,482.12,481.61,481.97,900.0,481.61,482.12,481.61,481.97,900.0
2024-10-11 10:40:00,482.45,482.83,482.29,482.65,1100.0,482.45,482.83,482.29,482.65,1100.0
2024-10-11 10:45:00,482.76,483.45,482.4,483.45,1115.0,482.76,483.45,482.4,483.45,1115.0
2024-10-11 10:50:00,483.45,483.63,483.45,483.63,300.0,483.45,483.63,483.45,483.63,300.0
2024-10-11 10:55:00,484.38,484.59,484.01,484.01,1484.0,484.38,484.59,484.01,484.01,1484.0
2024-10-11 11:00:00,484.18,484.61,484.14,484.58,600.0,484.18,484.61,484.14,484.58,600.0
2024-10-11 11:05:00,484.14,484.45,483.96,484.31,1271.0,484.14,484.45,483.96,484.31,1271.0
2024-10-11 11:10:00,484.35,484.38,482.63,483.83,2358.0,484.35,484.38,482.63,483.83,2358.0
2024-10-11 11:15:00,483.83,483.83,480.91,481.14,3136.0,483.83,483.83,480.91,481.14,3136.0
2024-10-11 11:20:00,480.81,481.49,480.81,481.2,754.0,480.81,481.49,480.81,481.2,754.0
2024-10-11 11:25:00,481.2,481.43,481.2,481.43,405.0,481.2,481.43,481.2,481.43,405.0
2024-10-11 11:30:00,481.53,481.53,481.11,481.28,1618.0,481.53,481.53,481.11,481.28,1618.0
2024-10-11 11:35:00,481.31,481.5,481.3,481.37,608.0,481.31,481.5,481.3,481.37,608.0
2024-10-11 11:40:00,481.11,481.12,480.34,480.98,1600.0,481.11,481.12,480.34,480.98,1600.0
2024-10-11 11:45:00,480.83,480.83,480.83,480.83,100.0,480.83,480.83,480.83,480.83,100.0
2024-10-11 11:50:00,481.02,481.02,480.53,480.53,1345.0,481.02,481.02,480.53,480.53,1345.0
2024-10-11 11:55:00,480.9,480.9,480.6,480.6,600.0,480.9,480.9,480.6,480.6,600.0
2024-10-11 12:00:00,480.6,480.6,480.6,480.6,0.0,480.6,480.6,480.6,480.6,0.0
2024-10-11 12:05:00,479.53,479.97,478.7,478.71,3929.0,479.53,479.97,478.7,478.71,3929.0
2024-10-11 12:10:00,478.41,478.41,477.66,477.95,831.0,478.41,478.41,477.66,477.95,831.0
2024-10-11 12:15:00,478.19,478.37,478.19,478.21,300.0,478.19,478.37,478.19,478.21,300.0
2024-10-11 12:20:00,477.2,477.41,476.78,477.36,1753.0,477.2,477.41,476.78,477.36,1753.0
2024-10-11 12:25:00,477.14,477.14,475.99,475.99,2405.0,477.14,477.14,475.99,475.99,2405.0
2024-10-11 12:30:00,476.3,476.98,475.81,476.98,2141.0,476.3,476.98,475.81,476.98,2141.0
2024-10-11 12:35:00,476.98,476.98,476.44,476.98,1741.0,476.98,476.98,476.44,476.98,1741.0
2024-10-11 12:40:00,476.49,476.49,475.77,476.1,1137.0,476.49,476.49,475.77,476.1,1137.0
2024-10-11 12:45:00,475.87,476.12,475.87,476.04,4111.0,475.87,476.12,475.87,476.04,4111.0
2024-10-11 12:50:00,476.42,476.96,476.42,476.91,1363.0,476.42,476.96,476.42,476.91,1363.0
2024-10-11 12:55:00,476.44,477.03,476.15,477.02,5203.0,476.44,477.03,476.15,477.02,5203.0
2024-10-11 13:00:00,478.0,478.0,477.66,477.67,304.0,478.0,478.0,477.66,477.67,304.0
2024-10-11 13:05:00,477.68,477.98,477.67,477.87,1068.0,477.68,477.98,477.67,477.87,1068.0
2024-10-11 13:10:00,477.87,478.1,477.8,477.98,1292.0,477.87,478.1,477.8,477.98,1292.0
2024-10-11 13:15:00,477.76,477.91,477.46,477.52,2423.0,477.76,477.91,477.46,477.52,2423.0
2024-10-11 13:20:00,477.46,477.46,476.3,476.67,400.0,477.46,477.46,476.3,476.67,400.0
2024-10-11 13:25:00,476.72,476.72,476.6,476.68,300.0,476.72,476.72,476.6,476.68,300.0
2024-10-11 13:30:00,476.89,477.03,476.29,476.29,2437.0,476.89,477.03,476.29,476.29,2437.0
2024-10-11 13:35:00,476.15,476.76,476.15,476.52,1323.0,476.15,476.76,476.15,476.52,1323.0
2024-10-11 13:40:00,476.87,477.01,476.87,477.01,1206.0,476.87,477.01,476.87,477.01,1206.0
2024-10-11 13:45:00,477.95,477.95,476.91,476.91,1281.0,477.95,477.95,476.91,476.91,1281.0
2024-10-11 13:50:00,477.35,477.35,477.32,477.32,400.0,477.35,477.35,477.32,477.32,400.0
2024-10-11 13:55:00,477.24,477.24,477.14,477.24,1107.0,477.24,477.24,477.14,477.24,1107.0
2024-10-11 14:00:00,477.39,477.39,477.21,477.21,200.0,477.39,477.39,477.21,477.21,200.0
2024-10-11 14:05:00,477.01,477.53,477.01,477.51,500.0,477.01,477.53,477.01,477.51,500.0
2024-10-11 14:10:00,477.88,477.88,477.45,477.69,851.0,477.88,477.88,477.45,477.69,851.0
2024-10-11 14:15:00,477.64,477.65,477.64,477.65,200.0,477.64,477.65,477.64,477.65,200.0
2024-10-11 14:20:00,477.71,477.71,477.44,477.44,528.0,477.71,477.71,477.44,477.44,528.0
2024-10-11 14:25:00,477.34,477.69,477.02,477.48,558.0,477.34,477.69,477.02,477.48,558.0
2024-10-11 14:30:00,477.78,477.78,477.2,477.4,1700.0,477.78,477.78,477.2,477.4,1700.0
2024-10-11 14:35:00,477.08,477.1,475.34,475.78,3941.0,477.08,477.1,475.34,475.78,3941.0
2024-10-11 14:40:00,476.25,476.61,475.81,476.58,800.0,476.25,476.61,475.81,476.58,800.0
2024-10-11 14:45:00,476.91,477.37,476.91,477.29,400.0,476.91,477.37,476.91,477.29,400.0
2024-10-11 14:50:00,477.21,477.5,477.16,477.25,671.0,477.21,477.5,477.16,477.25,671.0
2024-10-11 14:55:00,477.27,477.53,477.26,477.48,845.0,477.27,477.53,477.26,477.48,845.0
2024-10-11 15:00:00,477.43,477.63,477.18,477.19,2097.0,477.43,477.63,477.18,477.19,2097.0
2024-10-11 15:05:00,477.19,477.48,477.18,477.43,600.0,477.19,477.48,477.18,477.43,600.0
2024-10-11 15:10:00,477.48,478.02,477.48,477.9,1164.0,477.48,478.02,477.48,477.9,1164.0
2024-10-11 15:15:00,477.77,477.83,477.4,477.6,3958.0,477.77,477.83,477.4,477.6,3958.0
2024-10-11 15:20:00,477.19,478.05,477.13,478.05,1427.0,477.19,478.05,477.13,478.05,1427.0
2024-10-11 15:25:00,478.05,478.55,478.05,478.25,3079.0,478.05,478.55,478.05,478.25,3079.0
2024-10-11 15:30:00,478.06,478.56,478.06,478.19,1946.0,478.06,478.56,478.06,478.19,1946.0
2024-10-11 15:35:00,478.19,478.32,477.95,477.99,1906.0,478.19,478.32,477.95,477.99,1906.0
2024-10-11 15:40:00,478.0,478.23,477.67,478.19,1325.0,478.0,478.23,477.67,478.19,1325.0
2024-10-11 15:45:00,477.95,478.51,477.56,478.51,2223.0,477.95,478.51,477.56,478.51,2223.0
2024-10-11 15:50:00,478.27,478.51,477.5,478.11,5617.0,478.27,478.51,477.5,478.11,5617.0
2024-10-11 15:55:00,477.91,477.91,475.97,476.3,17198.0,477.91,477.91,475.97,476.3,17198.0
2024-10-14 09:30:00,478.0,478.66,477.78,477.79,2079.0,478.0,478.66,477.78,477.79,2079.0
2024-10-14 09:35:00,476.51,477.9,476.51,477.22,1288.0,476.51,477.9,476.51,477.22,1288.0
2024-10-14 09:40:00,477.23,477.23,476.03,476.4,1244.0,477.23,477.23,476.03,476.4,1244.0
2024-10-14 09:45:00,476.63,477.37,476.63,477.13,800.0,476.63,477.37,476.63,477.13,800.0
2024-10-14 09:50:00,476.9,476.9,475.14,475.35,1300.0,476.9,476.9,475.14,475.35,1300.0
2024-10-14 09:55:00,475.43,475.43,475.21,475.22,1055.0,475.43,475.43,475.21,475.22,1055.0
2024-10-14 10:00:00,475.22,476.25,475.21,475.68,2822.0,475.22,476.25,475.21,475.68,2822.0
2024-10-14 10:05:00,475.6,475.64,475.08,475.09,1959.0,475.6,475.64,475.08,475.09,1959.0
2024-10-14 10:10:00,475.3,476.07,475.29,476.06,2330.0,475.3,476.07,475.29,476.06,2330.0
2024-10-14 10:15:00,476.4,476.61,476.3,476.61,1462.0,476.4,476.61,476.3,476.61,1462.0
2024-10-14 10:20:00,476.65,477.11,476.51,476.77,3875.0,476.65,477.11,476.51,476.77,3875.0
2024-10-14 10:25:00,477.13,477.36,476.27,476.72,3965.0,477.13,477.36,476.27,476.72,3965.0
2024-10-14 10:30:00,476.61,476.94,476.35,476.65,3640.0,476.61,476.94,476.35,476.65,3640.0
2024-10-14 10:35:00,476.54,476.67,476.06,476.06,1112.0,476.54,476.67,476.06,476.06,1112.0
2024-10-14 10:40:00,475.93,476.17,475.76,475.88,1000.0,475.93,476.17,475.76,475.88,1000.0
2024-10-14 10:45:00,475.61,475.61,475.0,475.0,1772.0,475.61,475.61,475.0,475.0,1772.0
2024-10-14 10:50:00,475.0,475.55,475.0,475.15,3700.0,475.0,475.55,475.0,475.15,3700.0
2024-10-14 10:55:00,475.15,475.15,474.51,474.52,4593.0,475.15,475.15,474.51,474.52,4593.0
2024-10-14 11:00:00,474.81,474.81,474.33,474.33,1969.0,474.81,474.81,474.33,474.33,1969.0
2024-10-14 11:05:00,474.63,475.12,474.52,475.12,2056.0,474.63,475.12,474.52,475.12,2056.0
2024-10-14 11:10:00,475.27,475.71,475.14,475.59,1821.0,475.27,475.71,475.14,475.59,1821.0
2024-10-14 11:15:00,476.11,476.12,475.46,475.77,1564.0,476.11,476.12,475.46,475.77,1564.0
2024-10-14 11:20:00,475.74,475.74,474.84,474.84,1165.0,475.74,475.74,474.84,474.84,1165.0
2024-10-14 11:25:00,474.77,474.93,474.4,474.75,2264.0,474.77,474.93,474.4,474.75,2264.0
2024-10-14 11:30:00,474.67,475.38,474.67,475.38,2885.0,474.67,475.38,474.67,475.38,2885.0
2024-10-14 11:35:00,475.43,475.43,475.43,475.43,100.0,475.43,475.43,475.43,475.43,100.0
2024-10-14 11:40:00,475.85,476.76,474.93,476.76,10807.0,475.85,476.76,474.93,476.76,10807.0
2024-10-14 11:45:00,476.94,477.09,475.6,475.6,11660.0,476.94,477.09,475.6,475.6,11660.0
2024-10-14 11:50:00,475.8,476.88,475.5,476.43,47090.0,475.8,476.88,475.5,476.43,47090.0
2024-10-14 11:55:00,476.45,476.45,476.44,476.45,300.0,476.45,476.45,476.44,476.45,300.0
2024-10-14 12:00:00,476.44,476.44,476.43,476.43,237.0,476.44,476.44,476.43,476.43,237.0
2024-10-14 12:05:00,476.09,476.29,475.96,476.09,5994.0,476.09,476.29,475.96,476.09,5994.0
2024-10-14 12:10:00,476.5,476.6,476.02,476.35,864.0,476.5,476.6,476.02,476.35,864.0
2024-10-14 12:15:00,476.42,476.42,476.41,476.42,300.0,476.42,476.42,476.41,476.42,300.0
2024-10-14 12:20:00,476.42,476.42,475.99,476.23,1082.0,476.42,476.42,475.99,476.23,1082.0
2024-10-14 12:25:00,476.23,476.23,476.23,476.23,100.0,476.23,476.23,476.23,476.23,100.0
2024-10-14 12:30:00,476.13,476.62,476.11,476.62,5263.0,476.13,476.62,476.11,476.62,5263.0
2024-10-14 12:35:00,476.62,476.62,476.61,476.62,200.0,476.62,476.62,476.61,476.62,200.0
2024-10-14 12:40:00,476.94,476.94,476.1,476.29,3892.0,476.94,476.94,476.1,476.29,3892.0
2024-10-14 12:45:00,476.06,476.38,476.06,476.07,904.0,476.06,476.38,476.06,476.07,904.0
2024-10-14 12:50:00,476.48,476.48,476.35,476.35,300.0,476.48,476.48,476.35,476.35,300.0
2024-10-14 12:55:00,475.91,476.03,475.91,476.03,738.0,475.91,476.03,475.91,476.03,738.0
2024-10-14 13:00:00,476.4,476.4,475.26,475.26,7351.0,476.4,476.4,475.26,475.26,7351.0
2024-10-14 13:05:00,475.79,475.79,475.16,475.67,3753.0,475.79,475.79,475.16,475.67,3753.0
2024-10-14 13:10:00,475.52,475.52,474.68,474.68,1918.0,475.52,475.52,474.68,474.68,1918.0
2024-10-14 13:15:00,474.73,475.04,474.73,475.01,1050.0,474.73,475.04,474.73,475.01,1050.0
2024-10-14 13:20:00,475.08,475.14,474.85,475.08,631.0,475.08,475.14,474.85,475.08,631.0
2024-10-14 13:25:00,475.08,475.08,475.08,475.08,0.0,475.08,475.08,475.08,475.08,0.0
2024-10-14 13:30:00,474.85,475.46,474.76,475.46,2560.0,474.85,475.46,474.76,475.46,2560.0
2024-10-14 13:35:00,475.39,475.85,475.39,475.67,1363.0,475.39,475.85,475.39,475.67,1363.0
2024-10-14 13:40:00,475.76,475.76,475.76,475.76,100.0,475.76,475.76,475.76,475.76,100.0
2024-10-14 13:45:00,475.75,475.75,475.75,475.75,100.0,475.75,475.75,475.75,475.75,100.0
2024-10-14 13:50:00,475.85,475.87,475.34,475.35,1894.0,475.85,475.87,475.34,475.35,1894.0
2024-10-14 13:55:00,475.33,475.53,475.22,475.53,1662.0,475.33,475.53,475.22,475.53,1662.0
2024-10-14 14:00:00,475.47,475.48,475.2,475.43,836.0,475.47,475.48,475.2,475.43,836.0
2024-10-14 14:05:00,475.49,475.54,475.49,475.54,700.0,475.49,475.54,475.49,475.54,700.0
2024-10-14 14:10:00,475.79,475.79,475.79,475.79,200.0,475.79,475.79,475.79,475.79,200.0
2024-10-14 14:15:00,475.41,476.03,475.4,476.03,1505.0,475.41,476.03,475.4,476.03,1505.0
2024-10-14 14:20:00,476.1,476.54,476.08,476.54,500.0,476.1,476.54,476.08,476.54,500.0
2024-10-14 14:25:00,476.62,476.76,476.6,476.67,800.0,476.62,476.76,476.6,476.67,800.0
2024-10-14 14:30:00,476.75,476.76,476.53,476.53,1706.0,476.75,476.76,476.53,476.53,1706.0
2024-10-14 14:35:00,476.76,476.81,476.58,476.8,2703.0,476.76,476.81,476.58,476.8,2703.0
2024-10-14 14:40:00,476.75,476.98,476.37,476.74,4506.0,476.75,476.98,476.37,476.74,4506.0
2024-10-14 14:45:00,476.86,476.92,476.46,476.49,1503.0,476.86,476.92,476.46,476.49,1503.0
2024-10-14 14:50:00,476.51,476.77,476.2,476.2,1574.0,476.51,476.77,476.2,476.2,1574.0
2024-10-14 14:55:00,476.22,476.26,476.22,476.25,400.0,476.22,476.26,476.22,476.25,400.0
2024-10-14 15:00:00,476.26,476.7,476.26,476.45,6937.0,476.26,476.7,476.26,476.45,6937.0
2024-10-14 15:05:00,476.56,477.06,476.56,476.83,1550.0,476.56,477.06,476.56,476.83,1550.0
2024-10-14 15:10:00,476.89,476.89,476.32,476.32,1963.0,476.89,476.89,476.32,476.32,1963.0
2024-10-14 15:15:00,476.39,476.47,476.28,476.4,1526.0,476.39,476.47,476.28,476.4,1526.0
2024-10-14 15:20:00,476.45,476.8,476.29,476.8,5235.0,476.45,476.8,476.29,476.8,5235.0
2024-10-14 15:25:00,476.66,476.66,476.33,476.33,429.0,476.66,476.66,476.33,476.33,429.0
2024-10-14 15:30:00,476.5,477.18,476.5,476.91,2873.0,476.5,477.18,476.5,476.91,2873.0
2024-10-14 15:35:00,476.9,476.9,476.64,476.64,984.0,476.9,476.9,476.64,476.64,984.0
2024-10-14 15:40:00,476.82,476.82,476.19,476.25,5454.0,476.82,476.82,476.19,476.25,5454.0
2024-10-14 15:45:00,476.25,477.63,476.04,476.97,8057.0,476.25,477.63,476.04,476.97,8057.0
2024-10-14 15:50:00,476.93,477.47,476.33,477.47,12470.0,476.93,477.47,476.33,477.47,12470.0
2024-10-14 15:55:00,477.97,479.58,477.73,478.01,18544.0,477.97,479.58,477.73,478.01,18544.0
2024-10-15 09:30:00,478.37,480.52,478.37,479.2,4270.0,478.37,480.52,478.37,479.2,4270.0
2024-10-15 09:35:00,479.2,479.2,479.2,479.2,0.0,479.2,479.2,479.2,479.2,0.0
2024-10-15 09:40:00,479.99,481.11,479.73,479.73,3375.0,479.99,481.11,479.73,479.73,3375.0
2024-10-15 09:45:00,479.73,481.18,479.73,480.5,21400.0,479.73,481.18,479.73,480.5,21400.0
2024-10-15 09:50:00,480.5,482.54,480.37,482.33,790.0,480.5,482.54,480.37,482.33,790.0
2024-10-15 09:55:00,481.75,481.8,481.52,481.52,811.0,481.75,481.8,481.52,481.52,811.0
2024-10-15 10:00:00,481.71,482.24,481.55,482.13,3276.0,481.71,482.24,481.55,482.13,3276.0
2024-10-15 10:05:00,482.11,483.39,482.11,483.39,511.0,482.11,483.39,482.11,483.39,511.0
2024-10-15 10:10:00,483.17,484.91,483.17,484.91,1189.0,483.17,484.91,483.17,484.91,1189.0
2024-10-15 10:15:00,485.25,486.87,485.25,486.87,2248.0,485.25,486.87,485.25,486.87,2248.0
2024-10-15 10:20:00,486.59,486.59,485.91,485.92,1747.0,486.59,486.59,485.91,485.92,1747.0
2024-10-15 10:25:00,485.92,485.92,485.36,485.36,300.0,485.92,485.92,485.36,485.36,300.0
2024-10-15 10:30:00,484.97,484.97,483.78,483.78,300.0,484.97,484.97,483.78,483.78,300.0
2024-10-15 10:35:00,484.48,484.48,483.62,484.0,3243.0,484.48,484.48,483.62,484.0,3243.0
2024-10-15 10:40:00,484.29,484.29,483.41,483.57,600.0,484.29,484.29,483.41,483.57,600.0
2024-10-15 10:45:00,483.37,483.37,482.97,482.97,200.0,483.37,483.37,482.97,482.97,200.0
2024-10-15 10:50:00,483.23,483.32,481.52,482.0,4990.0,483.23,483.32,481.52,482.0,4990.0
2024-10-15 10:55:00,482.12,482.25,481.88,482.25,900.0,482.12,482.25,481.88,482.25,900.0
2024-10-15 11:00:00,482.71,482.71,482.21,482.39,400.0,482.71,482.71,482.21,482.39,400.0
2024-10-15 11:05:00,482.24,482.45,481.79,482.36,867.0,482.24,482.45,481.79,482.36,867.0
2024-10-15 11:10:00,481.91,482.23,480.77,481.24,2064.0,481.91,482.23,480.77,481.24,2064.0
2024-10-15 11:15:00,481.08,482.04,481.07,482.01,2464.0,481.08,482.04,481.07,482.01,2464.0
2024-10-15 11:20:00,482.01,482.01,480.56,480.59,1144.0,482.01,482.01,480.56,480.59,1144.0
2024-10-15 11:25:00,480.25,480.28,479.75,480.05,7911.0,480.25,480.28,479.75,480.05,7911.0
2024-10-15 11:30:00,479.54,479.54,479.53,479.54,100.0,479.54,479.54,479.53,479.54,100.0
2024-10-15 11:35:00,479.31,479.31,478.89,479.23,300.0,479.31,479.31,478.89,479.23,300.0
2024-10-15 11:40:00,479.23,479.23,479.23,479.23,0.0,479.23,479.23,479.23,479.23,0.0
2024-10-15 11:45:00,479.18,479.18,478.08,478.08,2210.0,479.18,479.18,478.08,478.08,2210.0
2024-10-15 11:50:00,477.79,477.93,476.76,476.76,1237.0,477.79,477.93,476.76,476.76,1237.0
2024-10-15 11:55:00,476.76,476.76,476.76,476.76,0.0,476.76,476.76,476.76,476.76,0.0
2024-10-15 12:00:00,477.29,478.01,476.69,476.69,1823.0,477.29,478.01,476.69,476.69,1823.0
2024-10-15 12:05:00,477.3,477.71,476.66,477.71,1490.0,477.3,477.71,476.66,477.71,1490.0
2024-10-15 12:10:00,478.31,478.31,478.01,478.02,300.0,478.31,478.31,478.01,478.02,300.0
2024-10-15 12:15:00,477.97,477.97,477.1,477.36,2419.0,477.97,477.97,477.1,477.36,2419.0
2024-10-15 12:20:00,477.24,477.83,476.79,477.83,1687.0,477.24,477.83,476.79,477.83,1687.0
2024-10-15 12:25:00,478.09,478.09,477.82,477.97,755.0,478.09,478.09,477.82,477.97,755.0
2024-10-15 12:30:00,477.86,478.22,477.86,477.86,704.0,477.86,478.22,477.86,477.86,704.0
2024-10-15 12:35:00,477.86,477.86,477.86,477.86,100.0,477.86,477.86,477.86,477.86,100.0
2024-10-15 12:40:00,477.79,477.79,476.75,476.81,1968.0,477.79,477.79,476.75,476.81,1968.0
2024-10-15 12:45:00,476.88,477.7,476.75,477.7,1117.0,476.88,477.7,476.75,477.7,1117.0
2024-10-15 12:50:00,477.5,477.5,476.94,476.95,900.0,477.5,477.5,476.94,476.95,900.0
2024-10-15 12:55:00,476.95,476.95,476.95,476.95,0.0,476.95,476.95,476.95,476.95,0.0
2024-10-15 13:00:00,476.58,476.9,476.35,476.9,1857.0,476.58,476.9,476.35,476.9,1857.0
2024-10-15 13:05:00,477.31,477.62,477.31,477.32,1120.0,477.31,477.62,477.31,477.32,1120.0
2024-10-15 13:10:00,477.18,477.18,477.18,477.18,100.0,477.18,477.18,477.18,477.18,100.0
2024-10-15 13:15:00,477.5,477.62,477.12,477.12,1070.0,477.5,477.62,477.12,477.12,1070.0
2024-10-15 13:20:00,477.12,477.12,477.12,477.12,0.0,477.12,477.12,477.12,477.12,0.0
2024-10-15 13:25:00,477.02,477.22,476.75,476.75,900.0,477.02,477.22,476.75,476.75,900.0
2024-10-15 13:30:00,476.65,476.65,476.64,476.65,300.0,476.65,476.65,476.64,476.65,300.0
2024-10-15 13:35:00,476.89,478.42,476.88,478.42,1327.0,476.89,478.42,476.88,478.42,1327.0
2024-10-15 13:40:00,478.72,479.15,478.71,479.15,200.0,478.72,479.15,478.71,479.15,200.0
2024-10-15 13:45:00,478.72,479.94,478.72,479.28,4419.0,478.72,479.94,478.72,479.28,4419.0
2024-10-15 13:50:00,479.3,479.3,479.29,479.3,205.0,479.3,479.3,479.29,479.3,205.0
2024-10-15 13:55:00,479.41,479.88,479.41,479.88,1167.0,479.41,479.88,479.41,479.88,1167.0
2024-10-15 14:00:00,479.73,479.73,479.42,479.42,203.0,479.73,479.73,479.42,479.42,203.0
2024-10-15 14:05:00,478.91,479.87,478.91,479.54,1132.0,478.91,479.87,478.91,479.54,1132.0
2024-10-15 14:10:00,479.64,479.64,479.24,479.48,1492.0,479.64,479.64,479.24,479.48,1492.0
2024-10-15 14:15:00,479.48,479.48,479.35,479.35,1241.0,479.48,479.48,479.35,479.35,1241.0
2024-10-15 14:20:00,479.77,479.93,478.96,479.93,10557.0,479.77,479.93,478.96,479.93,10557.0
2024-10-15 14:25:00,479.89,479.89,479.29,479.7,800.0,479.89,479.89,479.29,479.7,800.0
2024-10-15 14:30:00,479.31,479.45,478.54,478.91,1536.0,479.31,479.45,478.54,478.91,1536.0
2024-10-15 14:35:00,478.61,478.61,478.41,478.41,300.0,478.61,478.61,478.41,478.41,300.0
2024-10-15 14:40:00,478.27,478.27,478.27,478.27,200.0,478.27,478.27,478.27,478.27,200.0
2024-10-15 14:45:00,478.33,478.33,477.07,477.07,2648.0,478.33,478.33,477.07,477.07,2648.0
2024-10-15 14:50:00,477.07,477.07,477.07,477.07,0.0,477.07,477.07,477.07,477.07,0.0
2024-10-15 14:55:00,477.25,477.26,476.26,476.3,6173.0,477.25,477.26,476.26,476.3,6173.0
2024-10-15 15:00:00,476.42,476.42,475.71,475.71,727.0,476.42,476.42,475.71,475.71,727.0
2024-10-15 15:05:00,475.32,475.81,474.9,474.91,5813.0,475.32,475.81,474.9,474.91,5813.0
2024-10-15 15:10:00,475.41,475.76,475.35,475.46,785.0,475.41,475.76,475.35,475.46,785.0
2024-10-15 15:15:00,475.48,475.48,475.12,475.24,817.0,475.48,475.48,475.12,475.24,817.0
2024-10-15 15:20:00,475.63,476.69,475.63,476.45,697.0,475.63,476.69,475.63,476.45,697.0
2024-10-15 15:25:00,475.97,475.97,475.41,475.41,737.0,475.97,475.97,475.41,475.41,737.0
2024-10-15 15:30:00,475.32,475.32,474.71,474.73,3244.0,475.32,475.32,474.71,474.73,3244.0
2024-10-15 15:35:00,474.92,475.64,474.92,475.64,986.0,474.92,475.64,474.92,475.64,986.0
2024-10-15 15:40:00,475.74,475.74,475.06,475.06,300.0,475.74,475.74,475.06,475.06,300.0
2024-10-15 15:45:00,474.38,474.54,473.96,474.15,3237.0,474.38,474.54,473.96,474.15,3237.0
2024-10-15 15:50:00,474.08,474.92,473.86,474.09,16200.0,474.08,474.92,473.86,474.09,16200.0
2024-10-15 15:55:00,473.96,474.19,473.02,474.06,21008.0,473.96,474.19,473.02,474.06,21008.0
2024-10-16 09:30:00,473.82,474.54,471.78,471.78,4546.0,473.82,474.54,471.78,471.78,4546.0
2024-10-16 09:35:00,471.48,472.95,466.77,466.8,4456.0,471.48,472.95,466.77,466.8,4456.0
2024-10-16 09:40:00,466.73,467.32,465.32,467.26,6399.0,466.73,467.32,465.32,467.26,6399.0
2024-10-16 09:45:00,466.69,468.65,466.69,466.96,14616.0,466.69,468.65,466.69,466.96,14616.0
2024-10-16 09:50:00,466.87,467.15,465.16,465.31,13705.0,466.87,467.15,465.16,465.31,13705.0
2024-10-16 09:55:00,465.55,468.67,465.33,468.18,2780.0,465.55,468.67,465.33,468.18,2780.0
2024-10-16 10:00:00,469.38,469.49,468.55,469.3,3426.0,469.38,469.49,468.55,469.3,3426.0
2024-10-16 10:05:00,470.07,470.07,469.36,469.67,1776.0,470.07,470.07,469.36,469.67,1776.0
2024-10-16 10:10:00,469.41,469.59,466.5,467.53,11232.0,469.41,469.59,466.5,467.53,11232.0
2024-10-16 10:15:00,467.19,469.58,467.19,469.32,25580.0,467.19,469.58,467.19,469.32,25580.0
2024-10-16 10:20:00,469.48,469.59,468.89,469.27,938.0,469.48,469.59,468.89,469.27,938.0
2024-10-16 10:25:00,469.89,470.0,469.38,469.62,832.0,469.89,470.0,469.38,469.62,832.0
2024-10-16 10:30:00,469.56,469.56,468.96,469.49,1100.0,469.56,469.56,468.96,469.49,1100.0
2024-10-16 10:35:00,469.8,469.8,468.62,468.62,39742.0,469.8,469.8,468.62,468.62,39742.0
2024-10-16 10:40:00,468.65,469.34,468.44,469.08,1441.0,468.65,469.34,468.44,469.08,1441.0
2024-10-16 10:45:00,468.87,469.34,468.86,469.3,434.0,468.87,469.34,468.86,469.3,434.0
2024-10-16 10:50:00,469.69,469.69,468.55,469.38,4063.0,469.69,469.69,468.55,469.38,4063.0
2024-10-16 10:55:00,469.0,469.0,468.08,468.56,42065.0,469.0,469.0,468.08,468.56,42065.0
2024-10-16 11:00:00,468.3,468.3,468.0,468.0,301.0,468.3,468.3,468.0,468.0,301.0
2024-10-16 11:05:00,467.75,468.28,467.29,468.09,1279.0,467.75,468.28,467.29,468.09,1279.0
2024-10-16 11:10:00,468.1,469.16,467.46,468.84,4666.0,468.1,469.16,467.46,468.84,4666.0
2024-10-16 11:15:00,468.96,469.28,468.95,468.96,3476.0,468.96,469.28,468.95,468.96,3476.0
2024-10-16 11:20:00,469.09,471.76,469.08,471.49,8080.0,469.09,471.76,469.08,471.49,8080.0
2024-10-16 11:25:00,471.22,472.07,470.75,470.89,6964.0,471.22,472.07,470.75,470.89,6964.0
2024-10-16 11:30:00,470.6,470.6,469.79,470.09,1100.0,470.6,470.6,469.79,470.09,1100.0
2024-10-16 11:35:00,470.0,470.04,468.85,469.14,3420.0,470.0,470.04,468.85,469.14,3420.0
2024-10-16 11:40:00,469.14,469.14,469.14,469.14,0.0,469.14,469.14,469.14,469.14,0.0
2024-10-16 11:45:00,468.96,468.96,468.6,468.75,1042.0,468.96,468.96,468.6,468.75,1042.0
2024-10-16 11:50:00,468.51,468.52,467.52,467.86,800.0,468.51,468.52,467.52,467.86,800.0
2024-10-16 11:55:00,467.4,467.7,466.7,467.0,7211.0,467.4,467.7,466.7,467.0,7211.0
2024-10-16 12:00:00,467.0,467.43,466.64,466.75,7486.0,467.0,467.43,466.64,466.75,7486.0
2024-10-16 12:05:00,466.38,467.05,466.27,467.03,1845.0,466.38,467.05,466.27,467.03,1845.0
2024-10-16 12:10:00,467.02,467.02,466.84,466.85,600.0,467.02,467.02,466.84,466.85,600.0
2024-10-16 12:15:00,466.78,466.81,466.37,466.81,1412.0,466.78,466.81,466.37,466.81,1412.0
2024-10-16 12:20:00,467.16,467.44,465.2,465.63,2883.0,467.16,467.44,465.2,465.63,2883.0
2024-10-16 12:25:00,465.65,465.65,465.34,465.65,1820.0,465.65,465.65,465.34,465.65,1820.0
2024-10-16 12:30:00,465.65,465.65,465.31,465.31,343.0,465.65,465.65,465.31,465.31,343.0
2024-10-16 12:35:00,465.75,466.44,465.39,465.97,2183.0,465.75,466.44,465.39,465.97,2183.0
2024-10-16 12:40:00,465.97,466.02,465.97,466.02,600.0,465.97,466.02,465.97,466.02,600.0
2024-10-16 12:45:00,465.73,465.97,465.5,465.5,571.0,465.73,465.97,465.5,465.5,571.0
2024-10-16 12:50:00,465.5,465.76,464.92,465.76,5694.0,465.5,465.76,464.92,465.76,5694.0
2024-10-16 12:55:00,466.02,466.35,466.02,466.35,1253.0,466.02,466.35,466.02,466.35,1253.0
2024-10-16 13:00:00,466.29,466.29,466.01,466.16,1300.0,466.29,466.29,466.01,466.16,1300.0
2024-10-16 13:05:00,465.47,465.47,463.6,463.61,674.0,465.47,465.47,463.6,463.61,674.0
2024-10-16 13:10:00,463.47,463.91,461.91,461.91,3492.0,463.47,463.91,461.91,461.91,3492.0
2024-10-16 13:15:00,461.96,462.12,461.44,461.44,2908.0,461.96,462.12,461.44,461.44,2908.0
2024-10-16 13:20:00,461.37,461.42,460.94,461.4,1011.0,461.37,461.42,460.94,461.4,1011.0
2024-10-16 13:25:00,461.4,461.8,461.09,461.34,2611.0,461.4,461.8,461.09,461.34,2611.0
2024-10-16 13:30:00,461.43,461.88,461.42,461.67,1178.0,461.43,461.88,461.42,461.67,1178.0
2024-10-16 13:35:00,461.99,462.05,461.34,461.35,1919.0,461.99,462.05,461.34,461.35,1919.0
2024-10-16 13:40:00,461.26,461.52,461.19,461.51,1313.0,461.26,461.52,461.19,461.51,1313.0
2024-10-16 13:45:00,462.17,462.75,462.17,462.58,1673.0,462.17,462.75,462.17,462.58,1673.0
2024-10-16 13:50:00,462.74,463.65,462.74,463.13,973.0,462.74,463.65,462.74,463.13,973.0
2024-10-16 13:55:00,463.25,463.36,463.25,463.36,300.0,463.25,463.36,463.25,463.36,300.0
2024-10-16 14:00:00,463.58,463.73,462.75,462.78,2353.0,463.58,463.73,462.75,462.78,2353.0
2024-10-16 14:05:00,462.82,463.45,462.82,463.45,700.0,462.82,463.45,462.82,463.45,700.0
2024-10-16 14:10:00,463.64,463.97,462.88,462.89,2067.0,463.64,463.97,462.88,462.89,2067.0
2024-10-16 14:15:00,463.19,463.86,463.18,463.86,1236.0,463.19,463.86,463.18,463.86,1236.0
2024-10-16 14:20:00,463.86,463.86,463.46,463.77,2960.0,463.86,463.86,463.46,463.77,2960.0
2024-10-16 14:25:00,463.92,463.92,462.5,462.91,2541.0,463.92,463.92,462.5,462.91,2541.0
2024-10-16 14:30:00,462.57,463.16,462.57,463.09,500.0,462.57,463.16,462.57,463.09,500.0
2024-10-16 14:35:00,462.89,463.08,461.98,461.99,2788.0,462.89,463.08,461.98,461.99,2788.0
2024-10-16 14:40:00,461.92,462.16,461.86,461.86,700.0,461.92,462.16,461.86,461.86,700.0
2024-10-16 14:45:00,462.2,462.73,462.2,462.51,1770.0,462.2,462.73,462.2,462.51,1770.0
2024-10-16 14:50:00,462.53,462.53,461.77,461.77,2681.0,462.53,462.53,461.77,461.77,2681.0
2024-10-16 14:55:00,461.27,461.82,461.27,461.82,4705.0,461.27,461.82,461.27,461.82,4705.0
2024-10-16 15:00:00,461.74,461.74,460.6,460.6,1144.0,461.74,461.74,460.6,460.6,1144.0
2024-10-16 15:05:00,460.5,461.43,460.36,461.38,2949.0,460.5,461.43,460.36,461.38,2949.0
2024-10-16 15:10:00,461.04,461.62,460.82,461.62,1808.0,461.04,461.62,460.82,461.62,1808.0
2024-10-16 15:15:00,461.58,462.61,461.58,462.61,3038.0,461.58,462.61,461.58,462.61,3038.0
2024-10-16 15:20:00,462.48,463.52,461.81,463.52,21232.0,462.48,463.52,461.81,463.52,21232.0
2024-10-16 15:25:00,463.71,463.92,462.84,462.84,1882.0,463.71,463.92,462.84,462.84,1882.0
2024-10-16 15:30:00,462.13,463.21,462.13,462.74,3169.0,462.13,463.21,462.13,462.74,3169.0
2024-10-16 15:35:00,462.58,463.04,462.33,462.33,3416.0,462.58,463.04,462.33,462.33,3416.0
2024-10-16 15:40:00,462.5,462.8,462.28,462.37,3400.0,462.5,462.8,462.28,462.37,3400.0
2024-10-16 15:45:00,462.37,463.9,462.0,463.9,22000.0,462.37,463.9,462.0,463.9,22000.0
2024-10-16 15:50:00,463.56,466.1,463.46,465.75,15821.0,463.56,466.1,463.46,465.75,15821.0
2024-10-16 15:55:00,465.49,465.59,463.37,463.65,30197.0,465.49,465.59,463.37,463.65,30197.0
2024-10-17 09:30:00,466.6,467.04,464.82,465.12,6681.0,466.6,467.04,464.82,465.12,6681.0
2024-10-17 09:35:00,465.61,465.61,464.91,464.91,815.0,465.61,465.61,464.91,464.91,815.0
2024-10-17 09:40:00,466.09,467.95,464.51,464.98,7746.0,466.09,467.95,464.51,464.98,7746.0
2024-10-17 09:45:00,465.11,465.65,463.37,463.42,2347.0,465.11,465.65,463.37,463.42,2347.0
2024-10-17 09:50:00,463.77,464.47,463.76,464.27,573.0,463.77,464.47,463.76,464.27,573.0
2024-10-17 09:55:00,464.32,464.32,464.32,464.32,100.0,464.32,464.32,464.32,464.32,100.0
2024-10-17 10:00:00,464.8,465.05,463.95,463.96,1451.0,464.8,465.05,463.95,463.96,1451.0
2024-10-17 10:05:00,463.95,464.83,463.92,464.83,739.0,463.95,464.83,463.92,464.83,739.0
2024-10-17 10:10:00,464.16,464.16,463.63,463.94,717.0,464.16,464.16,463.63,463.94,717.0
2024-10-17 10:15:00,463.31,463.33,462.58,462.7,940.0,463.31,463.33,462.58,462.7,940.0
2024-10-17 10:20:00,462.5,463.29,462.5,463.29,1000.0,462.5,463.29,462.5,463.29,1000.0
2024-10-17 10:25:00,463.29,463.29,461.03,461.03,700.0,463.29,463.29,461.03,461.03,700.0
2024-10-17 10:30:00,461.83,461.83,461.48,461.63,1100.0,461.83,461.83,461.48,461.63,1100.0
2024-10-17 10:35:00,461.31,461.94,461.18,461.8,800.0,461.31,461.94,461.18,461.8,800.0
2024-10-17 10:40:00,461.8,462.07,461.31,461.31,3533.0,461.8,462.07,461.31,461.31,3533.0
2024-10-17 10:45:00,461.49,462.69,461.33,462.69,1500.0,461.49,462.69,461.33,462.69,1500.0
2024-10-17 10:50:00,462.92,462.92,462.74,462.74,300.0,462.92,462.92,462.74,462.74,300.0
2024-10-17 10:55:00,462.82,462.84,461.99,462.0,1490.0,462.82,462.84,461.99,462.0,1490.0
2024-10-17 11:00:00,461.96,461.96,460.36,460.84,4362.0,461.96,461.96,460.36,460.84,4362.0
2024-10-17 11:05:00,460.87,461.86,460.87,461.86,400.0,460.87,461.86,460.87,461.86,400.0
2024-10-17 11:10:00,461.89,461.89,461.58,461.58,500.0,461.89,461.89,461.58,461.58,500.0
2024-10-17 11:15:00,461.91,462.0,461.71,461.71,600.0,461.91,462.0,461.71,461.71,600.0
2024-10-17 11:20:00,461.64,461.64,461.27,461.27,400.0,461.64,461.64,461.27,461.27,400.0
2024-10-17 11:25:00,461.25,461.25,460.57,461.0,1900.0,461.25,461.25,460.57,461.0,1900.0
2024-10-17 11:30:00,461.0,461.28,460.71,460.71,5058.0,461.0,461.28,460.71,460.71,5058.0
2024-10-17 11:35:00,460.93,461.76,460.92,461.76,1530.0,460.93,461.76,460.92,461.76,1530.0
2024-10-17 11:40:00,462.21,462.35,462.02,462.21,1600.0,462.21,462.35,462.02,462.21,1600.0
2024-10-17 11:45:00,462.48,462.68,461.92,461.95,3435.0,462.48,462.68,461.92,461.95,3435.0
2024-10-17 11:50:00,462.21,463.0,461.97,463.0,828.0,462.21,463.0,461.97,463.0,828.0
2024-10-17 11:55:00,462.78,462.81,462.4,462.58,2795.0,462.78,462.81,462.4,462.58,2795.0
2024-10-17 12:00:00,462.81,463.0,462.73,462.81,2034.0,462.81,463.0,462.73,462.81,2034.0
2024-10-17 12:05:00,462.8,462.94,461.91,461.91,2000.0,462.8,462.94,461.91,461.91,2000.0
2024-10-17 12:10:00,461.97,461.99,461.97,461.99,283.0,461.97,461.99,461.97,461.99,283.0
2024-10-17 12:15:00,462.17,462.22,462.12,462.22,600.0,462.17,462.22,462.12,462.22,600.0
2024-10-17 12:20:00,462.28,462.29,461.61,462.16,1960.0,462.28,462.29,461.61,462.16,1960.0
2024-10-17 12:25:00,461.69,461.9,461.69,461.9,500.0,461.69,461.9,461.69,461.9,500.0
2024-10-17 12:30:00,461.93,461.94,461.89,461.93,747.0,461.93,461.94,461.89,461.93,747.0
2024-10-17 12:35:00,461.94,462.17,461.89,462.17,2100.0,461.94,462.17,461.89,462.17,2100.0
2024-10-17 12:40:00,462.53,462.53,462.48,462.48,418.0,462.53,462.53,462.48,462.48,418.0
2024-10-17 12:45:00,462.34,462.39,461.89,461.89,5204.0,462.34,462.39,461.89,461.89,5204.0
2024-10-17 12:50:00,461.95,462.06,461.72,461.96,1425.0,461.95,462.06,461.72,461.96,1425.0
2024-10-17 12:55:00,461.9,461.94,461.89,461.94,200.0,461.9,461.94,461.89,461.94,200.0
2024-10-17 13:00:00,461.91,461.97,461.65,461.74,1721.0,461.91,461.97,461.65,461.74,1721.0
2024-10-17 13:05:00,461.9,461.92,461.82,461.92,500.0,461.9,461.92,461.82,461.92,500.0
2024-10-17 13:10:00,461.94,462.11,461.93,462.09,600.0,461.94,462.11,461.93,462.09,600.0
2024-10-17 13:15:00,461.74,461.75,461.35,461.58,1500.0,461.74,461.75,461.35,461.58,1500.0
2024-10-17 13:20:00,461.5,461.62,461.31,461.62,352.0,461.5,461.62,461.31,461.62,352.0
2024-10-17 13:25:00,461.21,461.21,460.83,461.04,2832.0,461.21,461.21,460.83,461.04,2832.0
2024-10-17 13:30:00,461.04,461.04,461.04,461.04,200.0,461.04,461.04,461.04,461.04,200.0
2024-10-17 13:35:00,461.03,461.99,460.88,461.89,2331.0,461.03,461.99,460.88,461.89,2331.0
2024-10-17 13:40:00,461.77,461.94,461.51,461.51,1065.0,461.77,461.94,461.51,461.51,1065.0
2024-10-17 13:45:00,461.61,461.74,461.61,461.74,250.0,461.61,461.74,461.61,461.74,250.0
2024-10-17 13:50:00,461.79,461.79,461.43,461.43,779.0,461.79,461.79,461.43,461.43,779.0
2024-10-17 13:55:00,461.43,461.43,461.43,461.43,0.0,461.43,461.43,461.43,461.43,0.0
2024-10-17 14:00:00,461.46,461.49,460.28,460.28,2646.0,461.46,461.49,460.28,460.28,2646.0
2024-10-17 14:05:00,460.1,460.23,459.75,459.75,2685.0,460.1,460.23,459.75,459.75,2685.0
2024-10-17 14:10:00,459.65,459.73,459.14,459.71,3228.0,459.65,459.73,459.14,459.71,3228.0
2024-10-17 14:15:00,459.87,460.1,459.6,459.7,3251.0,459.87,460.1,459.6,459.7,3251.0
2024-10-17 14:20:00,459.4,460.1,459.39,459.57,2197.0,459.4,460.1,459.39,459.57,2197.0
2024-10-17 14:25:00,459.54,459.54,458.75,458.75,800.0,459.54,459.54,458.75,458.75,800.0
2024-10-17 14:30:00,458.92,459.14,458.91,458.91,600.0,458.92,459.14,458.91,458.91,600.0
2024-10-17 14:35:00,458.91,459.14,458.91,459.01,400.0,458.91,459.14,458.91,459.01,400.0
2024-10-17 14:40:00,458.83,459.18,458.62,458.81,2164.0,458.83,459.18,458.62,458.81,2164.0
2024-10-17 14:45:00,459.13,459.44,459.08,459.15,1757.0,459.13,459.44,459.08,459.15,1757.0
2024-10-17 14:50:00,459.33,459.55,459.06,459.06,11579.0,459.33,459.55,459.06,459.06,11579.0
2024-10-17 14:55:00,459.1,459.1,458.65,458.95,977.0,459.1,459.1,458.65,458.95,977.0
2024-10-17 15:00:00,459.08,459.5,459.07,459.12,1672.0,459.08,459.5,459.07,459.12,1672.0
2024-10-17 15:05:00,459.23,459.23,458.9,458.93,1296.0,459.23,459.23,458.9,458.93,1296.0
2024-10-17 15:10:00,458.92,459.04,458.66,458.88,1600.0,458.92,459.04,458.66,458.88,1600.0
2024-10-17 15:15:00,458.68,459.46,458.68,459.29,2251.0,458.68,459.46,458.68,459.29,2251.0
2024-10-17 15:20:00,459.18,459.19,458.59,458.59,1488.0,459.18,459.19,458.59,458.59,1488.0
2024-10-17 15:25:00,458.53,458.53,458.17,458.4,1956.0,458.53,458.53,458.17,458.4,1956.0
2024-10-17 15:30:00,458.38,458.47,458.18,458.45,1209.0,458.38,458.47,458.18,458.45,1209.0
2024-10-17 15:35:00,458.54,459.03,458.05,458.81,9319.0,458.54,459.03,458.05,458.81,9319.0
2024-10-17 15:40:00,459.08,459.41,459.08,459.35,2396.0,459.08,459.41,459.08,459.35,2396.0
2024-10-17 15:45:00,459.35,460.02,459.35,459.95,2362.0,459.35,460.02,459.35,459.95,2362.0
2024-10-17 15:50:00,459.79,460.23,459.33,460.23,6455.0,459.79,460.23,459.33,460.23,6455.0
2024-10-17 15:55:00,459.97,460.21,459.55,459.9,13344.0,459.97,460.21,459.55,459.9,13344.0
2024-10-18 09:30:00,458.8,459.74,453.17,453.83,54260.0,458.8,459.74,453.17,453.83,54260.0
2024-10-18 09:35:00,454.0,455.91,453.77,455.08,6591.0,454.0,455.91,453.77,455.08,6591.0
2024-10-18 09:40:00,455.08,459.54,455.08,459.54,7251.0,455.08,459.54,455.08,459.54,7251.0
2024-10-18 09:45:00,459.48,459.94,458.76,459.53,1999.0,459.48,459.94,458.76,459.53,1999.0
2024-10-18 09:50:00,459.67,460.87,459.48,460.12,4059.0,459.67,460.87,459.48,460.12,4059.0
2024-10-18 09:55:00,459.95,459.95,458.9,458.9,1921.0,459.95,459.95,458.9,458.9,1921.0
2024-10-18 10:00:00,458.77,459.74,458.51,458.63,4800.0,458.77,459.74,458.51,458.63,4800.0
2024-10-18 10:05:00,458.1,458.98,458.1,458.42,2771.0,458.1,458.98,458.1,458.42,2771.0
2024-10-18 10:10:00,458.77,459.02,458.48,458.68,1249.0,458.77,459.02,458.48,458.68,1249.0
2024-10-18 10:15:00,458.58,458.58,458.58,458.58,100.0,458.58,458.58,458.58,458.58,100.0
2024-10-18 10:20:00,458.5,458.5,457.42,457.42,1106.0,458.5,458.5,457.42,457.42,1106.0
2024-10-18 10:25:00,457.76,458.11,457.76,457.93,1183.0,457.76,458.11,457.76,457.93,1183.0
2024-10-18 10:30:00,457.66,457.97,457.33,457.62,2304.0,457.66,457.97,457.33,457.62,2304.0
2024-10-18 10:35:00,457.62,458.22,457.02,458.21,2447.0,457.62,458.22,457.02,458.21,2447.0
2024-10-18 10:40:00,458.31,458.84,458.11,458.11,1500.0,458.31,458.84,458.11,458.11,1500.0
2024-10-18 10:45:00,458.36,458.43,458.19,458.32,1703.0,458.36,458.43,458.19,458.32,1703.0
2024-10-18 10:50:00,457.9,458.18,457.89,458.18,300.0,457.9,458.18,457.89,458.18,300.0
2024-10-18 10:55:00,457.9,458.12,457.68,457.95,1966.0,457.9,458.12,457.68,457.95,1966.0
2024-10-18 11:00:00,457.96,458.88,457.95,458.57,2762.0,457.96,458.88,457.95,458.57,2762.0
2024-10-18 11:05:00,458.89,458.89,458.68,458.69,820.0,458.89,458.89,458.68,458.69,820.0
2024-10-18 11:10:00,458.7,458.79,458.7,458.79,400.0,458.7,458.79,458.7,458.79,400.0
2024-10-18 11:15:00,458.7,459.02,458.46,458.74,4234.0,458.7,459.02,458.46,458.74,4234.0
2024-10-18 11:20:00,459.0,459.02,458.63,458.68,4022.0,459.0,459.02,458.63,458.68,4022.0
2024-10-18 11:25:00,458.68,458.77,458.68,458.77,701.0,458.68,458.77,458.68,458.77,701.0
2024-10-18 11:30:00,458.68,458.87,458.15,458.15,1936.0,458.68,458.87,458.15,458.15,1936.0
2024-10-18 11:35:00,458.11,458.41,457.98,458.37,2350.0,458.11,458.41,457.98,458.37,2350.0
2024-10-18 11:40:00,458.37,458.42,458.11,458.42,10589.0,458.37,458.42,458.11,458.42,10589.0
2024-10-18 11:45:00,458.15,458.6,458.14,458.6,304.0,458.15,458.6,458.14,458.6,304.0
2024-10-18 11:50:00,458.36,458.36,457.7,458.1,869.0,458.36,458.36,457.7,458.1,869.0
2024-10-18 11:55:00,457.53,457.53,457.06,457.24,1126.0,457.53,457.53,457.06,457.24,1126.0
2024-10-18 12:00:00,457.53,457.68,457.07,457.55,4334.0,457.53,457.68,457.07,457.55,4334.0
2024-10-18 12:05:00,457.76,457.76,457.42,457.52,1600.0,457.76,457.76,457.42,457.52,1600.0
2024-10-18 12:10:00,457.38,457.38,457.31,457.31,300.0,457.38,457.38,457.31,457.31,300.0
2024-10-18 12:15:00,457.72,457.87,457.63,457.63,726.0,457.72,457.87,457.63,457.63,726.0
2024-10-18 12:20:00,457.81,457.82,457.46,457.47,2387.0,457.81,457.82,457.46,457.47,2387.0
2024-10-18 12:25:00,457.33,457.93,457.33,457.45,2008.0,457.33,457.93,457.33,457.45,2008.0
2024-10-18 12:30:00,457.59,457.93,457.58,457.64,426.0,457.59,457.93,457.58,457.64,426.0
2024-10-18 12:35:00,457.53,457.76,457.44,457.75,880.0,457.53,457.76,457.44,457.75,880.0
2024-10-18 12:40:00,457.87,457.99,457.72,457.72,600.0,457.87,457.99,457.72,457.72,600.0
2024-10-18 12:45:00,457.98,458.2,457.98,458.2,950.0,457.98,458.2,457.98,458.2,950.0
2024-10-18 12:50:00,458.37,458.45,458.29,458.45,300.0,458.37,458.45,458.29,458.45,300.0
2024-10-18 12:55:00,458.74,459.02,457.79,457.79,5659.0,458.74,459.02,457.79,457.79,5659.0
2024-10-18 13:00:00,457.84,457.84,457.24,457.5,9531.0,457.84,457.84,457.24,457.5,9531.0
2024-10-18 13:05:00,457.57,457.7,457.57,457.57,615.0,457.57,457.7,457.57,457.57,615.0
2024-10-18 13:10:00,457.98,458.87,457.86,458.37,4830.0,457.98,458.87,457.86,458.37,4830.0
2024-10-18 13:15:00,458.36,458.51,458.16,458.51,900.0,458.36,458.51,458.16,458.51,900.0
2024-10-18 13:20:00,458.45,458.53,458.45,458.53,467.0,458.45,458.53,458.45,458.53,467.0
2024-10-18 13:25:00,458.65,458.65,458.43,458.44,1202.0,458.65,458.65,458.43,458.44,1202.0
2024-10-18 13:30:00,458.44,458.88,458.39,458.73,2514.0,458.44,458.88,458.39,458.73,2514.0
2024-10-18 13:35:00,458.94,459.14,458.46,458.52,7577.0,458.94,459.14,458.46,458.52,7577.0
2024-10-18 13:40:00,458.72,458.88,458.72,458.8,300.0,458.72,458.88,458.72,458.8,300.0
2024-10-18 13:45:00,458.95,459.02,458.43,458.44,5056.0,458.95,459.02,458.43,458.44,5056.0
2024-10-18 13:50:00,458.8,459.0,458.75,459.0,2782.0,458.8,459.0,458.75,459.0,2782.0
2024-10-18 13:55:00,458.99,458.99,458.78,458.86,400.0,458.99,458.99,458.78,458.86,400.0
2024-10-18 14:00:00,458.58,459.0,457.88,458.78,8613.0,458.58,459.0,457.88,458.78,8613.0
2024-10-18 14:05:00,458.81,458.81,458.8,458.81,200.0,458.81,458.81,458.8,458.81,200.0
2024-10-18 14:10:00,459.0,459.07,458.64,459.07,3143.0,459.0,459.07,458.64,459.07,3143.0
2024-10-18 14:15:00,458.93,459.57,458.15,459.0,12789.0,458.93,459.57,458.15,459.0,12789.0
2024-10-18 14:20:00,458.82,459.25,458.54,458.73,34643.0,458.82,459.25,458.54,458.73,34643.0
2024-10-18 14:25:00,458.75,458.77,458.11,458.23,1575.0,458.75,458.77,458.11,458.23,1575.0
2024-10-18 14:30:00,458.17,458.23,457.92,458.06,1364.0,458.17,458.23,457.92,458.06,1364.0
2024-10-18 14:35:00,458.09,458.09,457.87,457.98,1564.0,458.09,458.09,457.87,457.98,1564.0
2024-10-18 14:40:00,458.09,458.45,457.85,457.85,2271.0,458.09,458.45,457.85,457.85,2271.0
2024-10-18 14:45:00,457.97,458.0,457.85,458.0,590.0,457.97,458.0,457.85,458.0,590.0
2024-10-18 14:50:00,457.87,458.3,457.74,458.3,3292.0,457.87,458.3,457.74,458.3,3292.0
2024-10-18 14:55:00,458.16,458.16,457.57,457.59,1300.0,458.16,458.16,457.57,457.59,1300.0
2024-10-18 15:00:00,457.42,457.42,457.02,457.03,2623.0,457.42,457.42,457.02,457.03,2623.0
2024-10-18 15:05:00,457.0,457.0,456.78,456.78,700.0,457.0,457.0,456.78,456.78,700.0
2024-10-18 15:10:00,457.0,457.0,456.73,456.87,1110.0,457.0,457.0,456.73,456.87,1110.0
2024-10-18 15:15:00,456.77,457.25,456.49,457.25,2598.0,456.77,457.25,456.49,457.25,2598.0
2024-10-18 15:20:00,457.42,457.71,457.32,457.68,2754.0,457.42,457.71,457.32,457.68,2754.0
2024-10-18 15:25:00,457.56,457.9,457.55,457.67,1264.0,457.56,457.9,457.55,457.67,1264.0
2024-10-18 15:30:00,457.54,457.65,457.22,457.24,15452.0,457.54,457.65,457.22,457.24,15452.0
2024-10-18 15:35:00,457.11,457.33,457.07,457.29,2909.0,457.11,457.33,457.07,457.29,2909.0
2024-10-18 15:40:00,457.12,457.24,456.96,457.02,4098.0,457.12,457.24,456.96,457.02,4098.0
2024-10-18 15:45:00,457.02,457.2,456.6,456.91,4369.0,457.02,457.2,456.6,456.91,4369.0
2024-10-18 15:50:00,456.83,457.2,456.33,456.62,19073.0,456.83,457.2,456.33,456.62,19073.0
2024-10-18 15:55:00,457.21,457.96,457.21,457.57,22974.0,457.21,457.96,457.21,457.57,22974.0
2024-10-21 09:30:00,456.02,457.39,453.93,454.67,5172.0,456.02,457.39,453.93,454.67,5172.0
2024-10-21 09:35:00,454.5,456.54,453.48,456.53,3180.0,454.5,456.54,453.48,456.53,3180.0
2024-10-21 09:40:00,455.2,456.17,454.36,455.9,5186.0,455.2,456.17,454.36,455.9,5186.0
2024-10-21 09:45:00,455.39,455.39,454.02,454.8,7265.0,455.39,455.39,454.02,454.8,7265.0
2024-10-21 09:50:00,453.99,453.99,451.88,451.89,4300.0,453.99,453.99,451.88,451.89,4300.0
2024-10-21 09:55:00,451.67,451.7,450.2,450.89,2945.0,451.67,451.7,450.2,450.89,2945.0
2024-10-21 10:00:00,450.89,452.0,450.33,450.33,15097.0,450.89,452.0,450.33,450.33,15097.0
2024-10-21 10:05:00,450.49,450.49,448.74,449.23,9019.0,450.49,450.49,448.74,449.23,9019.0
2024-10-21 10:10:00,449.81,451.21,449.79,451.0,61773.0,449.81,451.21,449.79,451.0,61773.0
2024-10-21 10:15:00,451.21,453.08,451.21,452.0,19910.0,451.21,453.08,451.21,452.0,19910.0
2024-10-21 10:20:00,452.0,452.02,450.58,452.02,12339.0,452.0,452.02,450.58,452.02,12339.0
2024-10-21 10:25:00,452.34,452.34,451.7,451.7,5633.0,452.34,452.34,451.7,451.7,5633.0
2024-10-21 10:30:00,451.36,452.09,450.02,452.0,5816.0,451.36,452.09,450.02,452.0,5816.0
2024-10-21 10:35:00,452.03,452.03,449.27,451.09,60643.0,452.03,452.03,449.27,451.09,60643.0
2024-10-21 10:40:00,451.07,451.83,450.89,451.54,3200.0,451.07,451.83,450.89,451.54,3200.0
2024-10-21 10:45:00,450.48,450.48,449.53,449.69,3300.0,450.48,450.48,449.53,449.69,3300.0
2024-10-21 10:50:00,449.88,450.48,449.68,450.13,1000.0,449.88,450.48,449.68,450.13,1000.0
2024-10-21 10:55:00,450.41,450.45,448.26,449.27,5222.0,450.41,450.45,448.26,449.27,5222.0
2024-10-21 11:00:00,449.21,449.21,448.61,448.85,1611.0,449.21,449.21,448.61,448.85,1611.0
2024-10-21 11:05:00,448.51,448.65,447.87,448.21,1863.0,448.51,448.65,447.87,448.21,1863.0
2024-10-21 11:10:00,448.2,449.13,447.84,449.13,3195.0,448.2,449.13,447.84,449.13,3195.0
2024-10-21 11:15:00,448.72,449.36,448.02,448.69,17583.0,448.72,449.36,448.02,448.69,17583.0
2024-10-21 11:20:00,448.88,449.87,448.73,449.59,2888.0,448.88,449.87,448.73,449.59,2888.0
2024-10-21 11:25:00,449.74,449.85,449.21,449.41,3210.0,449.74,449.85,449.21,449.41,3210.0
2024-10-21 11:30:00,449.35,450.23,449.34,450.23,1225.0,449.35,450.23,449.34,450.23,1225.0
2024-10-21 11:35:00,450.25,451.18,450.25,451.13,900.0,450.25,451.18,450.25,451.13,900.0
2024-10-21 11:40:00,450.83,452.45,450.13,451.09,19787.0,450.83,452.45,450.13,451.09,19787.0
2024-10-21 11:45:00,451.81,453.72,451.81,453.72,1591.0,451.81,453.72,451.81,453.72,1591.0
2024-10-21 11:50:00,453.8,454.18,453.07,453.34,7295.0,453.8,454.18,453.07,453.34,7295.0
2024-10-21 11:55:00,453.65,455.0,453.64,454.86,1934.0,453.65,455.0,453.64,454.86,1934.0
2024-10-21 12:00:00,454.27,454.27,453.42,453.64,2100.0,454.27,454.27,453.42,453.64,2100.0
2024-10-21 12:05:00,453.5,453.78,453.2,453.31,2499.0,453.5,453.78,453.2,453.31,2499.0
2024-10-21 12:10:00,453.31,453.46,453.21,453.22,700.0,453.31,453.46,453.21,453.22,700.0
2024-10-21 12:15:00,453.23,453.23,452.44,452.88,5065.0,453.23,453.23,452.44,452.88,5065.0
2024-10-21 12:20:00,452.88,452.88,451.92,452.22,6932.0,452.88,452.88,451.92,452.22,6932.0
2024-10-21 12:25:00,452.41,454.0,452.4,453.79,10400.0,452.41,454.0,452.4,453.79,10400.0
2024-10-21 12:30:00,453.58,453.87,453.26,453.36,4377.0,453.58,453.87,453.26,453.36,4377.0
2024-10-21 12:35:00,453.84,453.84,452.17,452.33,17560.0,453.84,453.84,452.17,452.33,17560.0
2024-10-21 12:40:00,452.73,453.18,452.73,453.11,1521.0,452.73,453.18,452.73,453.11,1521.0
2024-10-21 12:45:00,453.29,454.4,453.28,454.31,3105.0,453.29,454.4,453.28,454.31,3105.0
2024-10-21 12:50:00,454.36,455.0,454.36,455.0,1004.0,454.36,455.0,454.36,455.0,1004.0
2024-10-21 12:55:00,455.13,455.81,455.09,455.29,5130.0,455.13,455.81,455.09,455.29,5130.0
2024-10-21 13:00:00,455.49,455.49,454.4,454.42,3506.0,455.49,455.49,454.4,454.42,3506.0
2024-10-21 13:05:00,454.57,454.74,453.85,453.97,4396.0,454.57,454.74,453.85,453.97,4396.0
2024-10-21 13:10:00,454.24,454.66,454.24,454.5,322.0,454.24,454.66,454.24,454.5,322.0
2024-10-21 13:15:00,454.94,454.94,454.18,454.18,2589.0,454.94,454.94,454.18,454.18,2589.0
2024-10-21 13:20:00,454.23,454.56,454.0,454.36,900.0,454.23,454.56,454.0,454.36,900.0
2024-10-21 13:25:00,454.44,454.44,454.0,454.26,1243.0,454.44,454.44,454.0,454.26,1243.0
2024-10-21 13:30:00,454.03,454.89,453.74,454.88,3045.0,454.03,454.89,453.74,454.88,3045.0
2024-10-21 13:35:00,455.1,455.67,454.88,455.32,6189.0,455.1,455.67,454.88,455.32,6189.0
2024-10-21 13:40:00,455.5,456.37,455.5,456.37,1041.0,455.5,456.37,455.5,456.37,1041.0
2024-10-21 13:45:00,456.47,456.71,456.17,456.47,1000.0,456.47,456.71,456.17,456.47,1000.0
2024-10-21 13:50:00,456.79,457.5,456.65,457.5,3289.0,456.79,457.5,456.65,457.5,3289.0
2024-10-21 13:55:00,457.28,457.28,456.4,456.58,4564.0,457.28,457.28,456.4,456.58,4564.0
2024-10-21 14:00:00,456.58,456.65,455.72,456.65,3291.0,456.58,456.65,455.72,456.65,3291.0
2024-10-21 14:05:00,456.64,456.64,455.97,455.98,967.0,456.64,456.64,455.97,455.98,967.0
2024-10-21 14:10:00,455.89,455.89,454.99,454.99,1672.0,455.89,455.89,454.99,454.99,1672.0
2024-10-21 14:15:00,454.76,454.76,454.45,454.62,2569.0,454.76,454.76,454.45,454.62,2569.0
2024-10-21 14:20:00,454.48,454.58,453.5,453.9,3571.0,454.48,454.58,453.5,453.9,3571.0
2024-10-21 14:25:00,454.02,454.14,453.71,453.71,1247.0,454.02,454.14,453.71,453.71,1247.0
2024-10-21 14:30:00,453.73,454.32,453.55,454.13,1400.0,453.73,454.32,453.55,454.13,1400.0
2024-10-21 14:35:00,454.23,454.53,454.22,454.51,400.0,454.23,454.53,454.22,454.51,400.0
2024-10-21 14:40:00,454.25,455.53,454.07,454.19,8948.0,454.25,455.53,454.07,454.19,8948.0
2024-10-21 14:45:00,453.68,454.45,453.45,454.31,3023.0,453.68,454.45,453.45,454.31,3023.0
2024-10-21 14:50:00,454.01,454.21,453.5,453.5,2439.0,454.01,454.21,453.5,453.5,2439.0
2024-10-21 14:55:00,454.01,454.01,453.51,453.51,1537.0,454.01,454.01,453.51,453.51,1537.0
2024-10-21 15:00:00,453.64,453.83,453.22,453.31,5319.0,453.64,453.83,453.22,453.31,5319.0
2024-10-21 15:05:00,453.45,453.45,453.21,453.25,1276.0,453.45,453.45,453.21,453.25,1276.0
2024-10-21 15:10:00,453.45,453.67,453.29,453.67,1025.0,453.45,453.67,453.29,453.67,1025.0
2024-10-21 15:15:00,453.78,454.04,453.43,454.03,2702.0,453.78,454.04,453.43,454.03,2702.0
2024-10-21 15:20:00,454.05,454.07,453.25,453.35,4601.0,454.05,454.07,453.25,453.35,4601.0
2024-10-21 15:25:00,453.51,454.16,453.43,453.67,2484.0,453.51,454.16,453.43,453.67,2484.0
2024-10-21 15:30:00,453.49,453.88,453.21,453.8,5655.0,453.49,453.88,453.21,453.8,5655.0
2024-10-21 15:35:00,453.8,454.55,453.79,454.55,4383.0,453.8,454.55,453.79,454.55,4383.0
2024-10-21 15:40:00,454.55,454.85,452.13,453.32,34753.0,454.55,454.85,452.13,453.32,34753.0
2024-10-21 15:45:00,453.5,454.34,453.26,453.86,7181.0,453.5,454.34,453.26,453.86,7181.0
2024-10-21 15:50:00,453.87,453.87,452.44,453.45,14177.0,453.87,453.87,452.44,453.45,14177.0
2024-10-21 15:55:00,453.28,453.49,452.14,453.38,23814.0,453.28,453.49,452.14,453.38,23814.0
2024-10-22 09:30:00,453.49,454.52,452.49,454.52,5817.0,453.49,454.52,452.49,454.52,5817.0
2024-10-22 09:35:00,454.2,454.21,452.48,454.21,1028.0,454.2,454.21,452.48,454.21,1028.0
2024-10-22 09:40:00,453.05,454.33,453.04,453.77,1030.0,453.05,454.33,453.04,453.77,1030.0
2024-10-22 09:45:00,453.75,454.24,453.15,453.6,3088.0,453.75,454.24,453.15,453.6,3088.0
2024-10-22 09:50:00,453.15,453.49,451.68,451.98,4527.0,453.15,453.49,451.68,451.98,4527.0
2024-10-22 09:55:00,452.25,452.48,451.8,452.34,2698.0,452.25,452.48,451.8,452.34,2698.0
2024-10-22 10:00:00,452.56,452.78,450.6,451.28,2950.0,452.56,452.78,450.6,451.28,2950.0
2024-10-22 10:05:00,450.95,450.95,449.69,450.6,3113.0,450.95,450.95,449.69,450.6,3113.0
2024-10-22 10:10:00,450.8,451.22,449.39,451.22,16820.0,450.8,451.22,449.39,451.22,16820.0
2024-10-22 10:15:00,451.5,451.5,450.51,450.91,3446.0,451.5,451.5,450.51,450.91,3446.0
2024-10-22 10:20:00,451.1,451.62,451.06,451.51,1037.0,451.1,451.62,451.06,451.51,1037.0
2024-10-22 10:25:00,451.5,451.96,451.03,451.8,2636.0,451.5,451.96,451.03,451.8,2636.0
2024-10-22 10:30:00,451.93,452.66,451.5,452.21,2000.0,451.93,452.66,451.5,452.21,2000.0
2024-10-22 10:35:00,452.21,452.49,452.21,452.49,600.0,452.21,452.49,452.21,452.49,600.0
2024-10-22 10:40:00,452.66,452.8,452.37,452.74,1850.0,452.66,452.8,452.37,452.74,1850.0
2024-10-22 10:45:00,452.61,453.11,452.49,453.11,1580.0,452.61,453.11,452.49,453.11,1580.0
2024-10-22 10:50:00,453.35,453.36,452.58,453.08,900.0,453.35,453.36,452.58,453.08,900.0
2024-10-22 10:55:00,452.89,453.0,450.94,451.37,8502.0,452.89,453.0,450.94,451.37,8502.0
2024-10-22 11:00:00,450.93,450.93,450.08,450.41,700.0,450.93,450.93,450.08,450.41,700.0
2024-10-22 11:05:00,450.19,451.0,450.19,450.84,4150.0,450.19,451.0,450.19,450.84,4150.0
2024-10-22 11:10:00,451.0,452.56,450.96,452.56,2200.0,451.0,452.56,450.96,452.56,2200.0
2024-10-22 11:15:00,452.24,452.78,452.24,452.78,878.0,452.24,452.78,452.24,452.78,878.0
2024-10-22 11:20:00,452.7,453.37,452.32,452.95,3400.0,452.7,453.37,452.32,452.95,3400.0
2024-10-22 11:25:00,452.94,453.11,452.61,452.99,7048.0,452.94,453.11,452.61,452.99,7048.0
2024-10-22 11:30:00,452.74,453.05,452.74,452.74,600.0,452.74,453.05,452.74,452.74,600.0
2024-10-22 11:35:00,452.7,453.09,452.7,453.0,700.0,452.7,453.09,452.7,453.0,700.0
2024-10-22 11:40:00,452.62,453.0,451.88,451.88,6370.0,452.62,453.0,451.88,451.88,6370.0
2024-10-22 11:45:00,452.26,452.41,452.16,452.17,1735.0,452.26,452.41,452.16,452.17,1735.0
2024-10-22 11:50:00,452.61,452.83,451.95,452.83,1596.0,452.61,452.83,451.95,452.83,1596.0
2024-10-22 11:55:00,452.83,453.19,452.7,453.19,1400.0,452.83,453.19,452.7,453.19,1400.0
2024-10-22 12:00:00,452.95,454.41,452.71,454.41,10198.0,452.95,454.41,452.71,454.41,10198.0
2024-10-22 12:05:00,454.27,454.55,453.85,454.3,1800.0,454.27,454.55,453.85,454.3,1800.0
2024-10-22 12:10:00,454.2,454.74,453.85,454.47,3665.0,454.2,454.74,453.85,454.47,3665.0
2024-10-22 12:15:00,454.68,454.68,454.36,454.63,1532.0,454.68,454.68,454.36,454.63,1532.0
2024-10-22 12:20:00,454.31,454.45,454.21,454.42,1200.0,454.31,454.45,454.21,454.42,1200.0
2024-10-22 12:25:00,454.54,455.57,454.32,455.57,2087.0,454.54,455.57,454.32,455.57,2087.0
2024-10-22 12:30:00,455.57,456.39,455.43,456.39,2286.0,455.57,456.39,455.43,456.39,2286.0
2024-10-22 12:35:00,456.39,456.39,454.9,455.3,3778.0,456.39,456.39,454.9,455.3,3778.0
2024-10-22 12:40:00,455.3,455.54,454.89,455.54,2625.0,455.3,455.54,454.89,455.54,2625.0
2024-10-22 12:45:00,455.42,455.67,455.34,455.67,600.0,455.42,455.67,455.34,455.67,600.0
2024-10-22 12:50:00,455.56,455.92,455.24,455.92,1700.0,455.56,455.92,455.24,455.92,1700.0
2024-10-22 12:55:00,455.59,455.83,455.52,455.56,1600.0,455.59,455.83,455.52,455.56,1600.0
2024-10-22 13:00:00,455.85,456.31,455.85,456.31,3296.0,455.85,456.31,455.85,456.31,3296.0
2024-10-22 13:05:00,456.31,456.72,456.26,456.65,700.0,456.31,456.72,456.26,456.65,700.0
2024-10-22 13:10:00,456.55,456.67,456.44,456.65,900.0,456.55,456.67,456.44,456.65,900.0
2024-10-22 13:15:00,456.72,456.86,456.51,456.7,6100.0,456.72,456.86,456.51,456.7,6100.0
2024-10-22 13:20:00,456.77,456.95,456.6,456.9,3646.0,456.77,456.95,456.6,456.9,3646.0
2024-10-22 13:25:00,456.95,457.29,456.95,457.1,668.0,456.95,457.29,456.95,457.1,668.0
2024-10-22 13:30:00,457.25,457.38,456.95,457.38,2876.0,457.25,457.38,456.95,457.38,2876.0
2024-10-22 13:35:00,457.64,458.27,457.46,458.27,800.0,457.64,458.27,457.46,458.27,800.0
2024-10-22 13:40:00,458.43,459.04,458.04,458.9,4030.0,458.43,459.04,458.04,458.9,4030.0
2024-10-22 13:45:00,459.26,459.26,458.97,459.07,600.0,459.26,459.26,458.97,459.07,600.0
2024-10-22 13:50:00,459.28,459.28,459.28,459.28,100.0,459.28,459.28,459.28,459.28,100.0
2024-10-22 13:55:00,459.58,459.6,459.0,459.14,3623.0,459.58,459.6,459.0,459.14,3623.0
2024-10-22 14:00:00,459.17,459.71,459.13,459.71,1163.0,459.17,459.71,459.13,459.71,1163.0
2024-10-22 14:05:00,459.56,459.9,459.36,459.48,3126.0,459.56,459.9,459.36,459.48,3126.0
2024-10-22 14:10:00,459.65,459.65,458.7,458.71,6721.0,459.65,459.65,458.7,458.71,6721.0
2024-10-22 14:15:00,458.95,459.14,458.82,459.14,462.0,458.95,459.14,458.82,459.14,462.0
2024-10-22 14:20:00,459.14,459.14,458.69,459.02,1872.0,459.14,459.14,458.69,459.02,1872.0
2024-10-22 14:25:00,459.07,459.34,459.03,459.24,1400.0,459.07,459.34,459.03,459.24,1400.0
2024-10-22 14:30:00,459.24,459.57,458.79,459.17,7179.0,459.24,459.57,458.79,459.17,7179.0
2024-10-22 14:35:00,459.16,459.16,458.92,459.08,2600.0,459.16,459.16,458.92,459.08,2600.0
2024-10-22 14:40:00,459.16,459.69,459.13,459.58,2976.0,459.16,459.69,459.13,459.58,2976.0
2024-10-22 14:45:00,459.57,460.22,459.31,459.31,7098.0,459.57,460.22,459.31,459.31,7098.0
2024-10-22 14:50:00,459.37,459.77,459.37,459.77,600.0,459.37,459.77,459.37,459.77,600.0
2024-10-22 14:55:00,459.82,460.09,459.67,459.81,3070.0,459.82,460.09,459.67,459.81,3070.0
2024-10-22 15:00:00,459.63,460.56,459.62,460.56,1455.0,459.63,460.56,459.62,460.56,1455.0
2024-10-22 15:05:00,460.42,460.86,460.41,460.85,1022.0,460.42,460.86,460.41,460.85,1022.0
2024-10-22 15:10:00,460.86,460.89,460.32,460.32,3942.0,460.86,460.89,460.32,460.32,3942.0
2024-10-22 15:15:00,460.6,461.62,460.27,461.56,3239.0,460.6,461.62,460.27,461.56,3239.0
2024-10-22 15:20:00,461.55,461.72,461.02,461.14,3870.0,461.55,461.72,461.02,461.14,3870.0
2024-10-22 15:25:00,461.1,461.28,461.02,461.13,2401.0,461.1,461.28,461.02,461.13,2401.0
2024-10-22 15:30:00,460.97,461.67,460.88,461.48,4813.0,460.97,461.67,460.88,461.48,4813.0
2024-10-22 15:35:00,461.62,461.67,461.08,461.29,4913.0,461.62,461.67,461.08,461.29,4913.0
2024-10-22 15:40:00,461.02,461.15,460.63,460.8,6050.0,461.02,461.15,460.63,460.8,6050.0
2024-10-22 15:45:00,460.88,461.51,460.64,461.35,2401.0,460.88,461.51,460.64,461.35,2401.0
2024-10-22 15:50:00,461.25,462.59,460.94,462.59,10610.0,461.25,462.59,460.94,462.59,10610.0
2024-10-22 15:55:00,462.14,462.14,461.28,461.5,20512.0,462.14,462.14,461.28,461.5,20512.0
2024-10-23 09:30:00,456.9,459.81,456.83,459.51,7572.0,456.9,459.81,456.83,459.51,7572.0
2024-10-23 09:35:00,458.7,458.77,457.61,458.58,1963.0,458.7,458.77,457.61,458.58,1963.0
2024-10-23 09:40:00,458.58,459.54,458.58,459.04,650.0,458.58,459.54,458.58,459.04,650.0
2024-10-23 09:45:00,458.35,459.69,458.35,459.12,1971.0,458.35,459.69,458.35,459.12,1971.0
2024-10-23 09:50:00,459.83,460.24,458.98,459.09,2142.0,459.83,460.24,458.98,459.09,2142.0
2024-10-23 09:55:00,458.69,459.0,457.9,458.21,2766.0,458.69,459.0,457.9,458.21,2766.0
2024-10-23 10:00:00,458.51,460.05,457.51,459.46,5404.0,458.51,460.05,457.51,459.46,5404.0
2024-10-23 10:05:00,458.84,458.84,457.97,458.23,2575.0,458.84,458.84,457.97,458.23,2575.0
2024-10-23 10:10:00,458.33,459.0,457.57,457.72,3987.0,458.33,459.0,457.57,457.72,3987.0
2024-10-23 10:15:00,456.74,456.74,456.0,456.12,4145.0,456.74,456.74,456.0,456.12,4145.0
2024-10-23 10:20:00,456.55,457.23,455.85,457.23,2823.0,456.55,457.23,455.85,457.23,2823.0
2024-10-23 10:25:00,458.2,458.89,457.65,458.54,1626.0,458.2,458.89,457.65,458.54,1626.0
2024-10-23 10:30:00,458.41,458.89,458.01,458.01,1156.0,458.41,458.89,458.01,458.01,1156.0
2024-10-23 10:35:00,458.22,458.22,457.21,457.25,900.0,458.22,458.22,457.21,457.25,900.0
2024-10-23 10:40:00,457.99,458.9,457.99,458.9,884.0,457.99,458.9,457.99,458.9,884.0
2024-10-23 10:45:00,458.89,458.89,457.92,457.93,1473.0,458.89,458.89,457.92,457.93,1473.0
2024-10-23 10:50:00,458.02,458.02,457.04,457.11,1600.0,458.02,458.02,457.04,457.11,1600.0
2024-10-23 10:55:00,456.85,456.97,456.62,456.97,424.0,456.85,456.97,456.62,456.97,424.0
2024-10-23 11:00:00,456.58,457.15,456.57,457.15,300.0,456.58,457.15,456.57,457.15,300.0
2024-10-23 11:05:00,457.12,457.12,456.77,457.0,300.0,457.12,457.12,456.77,457.0,300.0
2024-10-23 11:10:00,456.74,456.74,455.55,455.55,3628.0,456.74,456.74,455.55,455.55,3628.0
2024-10-23 11:15:00,456.02,456.05,456.02,456.05,611.0,456.02,456.05,456.02,456.05,611.0
2024-10-23 11:20:00,456.09,456.86,456.0,456.0,8537.0,456.09,456.86,456.0,456.0,8537.0
2024-10-23 11:25:00,456.0,456.0,455.63,455.74,1600.0,456.0,456.0,455.63,455.74,1600.0
2024-10-23 11:30:00,455.18,455.25,454.6,454.6,800.0,455.18,455.25,454.6,454.6,800.0
2024-10-23 11:35:00,454.64,455.06,454.61,454.62,1044.0,454.64,455.06,454.61,454.62,1044.0
2024-10-23 11:40:00,454.56,454.56,454.39,454.56,6486.0,454.56,454.56,454.39,454.56,6486.0
2024-10-23 11:45:00,454.46,454.54,453.62,453.96,3628.0,454.46,454.54,453.62,453.96,3628.0
2024-10-23 11:50:00,454.09,455.3,454.06,455.29,3458.0,454.09,455.3,454.06,455.29,3458.0
2024-10-23 11:55:00,455.19,455.2,454.53,454.64,1957.0,455.19,455.2,454.53,454.64,1957.0
2024-10-23 12:00:00,454.6,454.98,454.1,454.1,1198.0,454.6,454.98,454.1,454.1,1198.0
2024-10-23 12:05:00,454.16,454.16,454.16,454.16,100.0,454.16,454.16,454.16,454.16,100.0
2024-10-23 12:10:00,454.86,454.96,454.86,454.96,200.0,454.86,454.96,454.86,454.96,200.0
2024-10-23 12:15:00,455.36,455.92,455.36,455.8,4415.0,455.36,455.92,455.36,455.8,4415.0
2024-10-23 12:20:00,455.91,455.91,455.56,455.64,900.0,455.91,455.91,455.56,455.64,900.0
2024-10-23 12:25:00,456.11,456.3,456.02,456.3,300.0,456.11,456.3,456.02,456.3,300.0
2024-10-23 12:30:00,455.99,455.99,455.57,455.62,1384.0,455.99,455.99,455.57,455.62,1384.0
2024-10-23 12:35:00,455.63,455.68,455.56,455.68,400.0,455.63,455.68,455.56,455.68,400.0
2024-10-23 12:40:00,455.8,455.8,455.8,455.8,500.0,455.8,455.8,455.8,455.8,500.0
2024-10-23 12:45:00,455.46,455.78,455.46,455.59,1100.0,455.46,455.78,455.46,455.59,1100.0
2024-10-23 12:50:00,455.66,455.66,454.32,454.33,2468.0,455.66,455.66,454.32,454.33,2468.0
2024-10-23 12:55:00,454.34,454.68,454.21,454.68,926.0,454.34,454.68,454.21,454.68,926.0
2024-10-23 13:00:00,454.6,454.6,454.33,454.36,780.0,454.6,454.6,454.33,454.36,780.0
2024-10-23 13:05:00,454.33,454.47,454.03,454.03,1298.0,454.33,454.47,454.03,454.03,1298.0
2024-10-23 13:10:00,454.0,454.0,453.37,453.37,1571.0,454.0,454.0,453.37,453.37,1571.0
2024-10-23 13:15:00,453.43,453.45,453.43,453.45,200.0,453.43,453.45,453.43,453.45,200.0
2024-10-23 13:20:00,453.37,453.37,453.06,453.37,410.0,453.37,453.37,453.06,453.37,410.0
2024-10-23 13:25:00,453.35,454.52,453.35,454.18,2529.0,453.35,454.52,453.35,454.18,2529.0
2024-10-23 13:30:00,454.14,454.33,453.73,453.74,2726.0,454.14,454.33,453.73,453.74,2726.0
2024-10-23 13:35:00,453.73,454.23,453.72,454.22,1753.0,453.73,454.23,453.72,454.22,1753.0
2024-10-23 13:40:00,454.22,454.4,454.0,454.34,700.0,454.22,454.4,454.0,454.34,700.0
2024-10-23 13:45:00,454.21,454.74,453.94,454.53,1133.0,454.21,454.74,453.94,454.53,1133.0
2024-10-23 13:50:00,454.78,454.88,454.13,454.13,1928.0,454.78,454.88,454.13,454.13,1928.0
2024-10-23 13:55:00,453.83,454.06,453.83,454.06,500.0,453.83,454.06,453.83,454.06,500.0
2024-10-23 14:00:00,453.93,453.98,453.25,453.25,1700.0,453.93,453.98,453.25,453.25,1700.0
2024-10-23 14:05:00,453.28,453.29,453.06,453.29,1000.0,453.28,453.29,453.06,453.29,1000.0
2024-10-23 14:10:00,453.44,453.58,453.31,453.31,1894.0,453.44,453.58,453.31,453.31,1894.0
2024-10-23 14:15:00,453.0,453.0,452.43,452.44,2501.0,453.0,453.0,452.43,452.44,2501.0
2024-10-23 14:20:00,452.5,453.13,452.45,453.13,1197.0,452.5,453.13,452.45,453.13,1197.0
2024-10-23 14:25:00,453.44,453.57,453.19,453.21,910.0,453.44,453.57,453.19,453.21,910.0
2024-10-23 14:30:00,453.21,453.77,453.16,453.77,943.0,453.21,453.77,453.16,453.77,943.0
2024-10-23 14:35:00,453.85,453.86,453.42,453.75,1910.0,453.85,453.86,453.42,453.75,1910.0
2024-10-23 14:40:00,453.75,454.46,453.51,454.39,3547.0,453.75,454.46,453.51,454.39,3547.0
2024-10-23 14:45:00,454.39,454.86,454.38,454.48,1400.0,454.39,454.86,454.38,454.48,1400.0
2024-10-23 14:50:00,454.33,454.48,454.07,454.35,2404.0,454.33,454.48,454.07,454.35,2404.0
2024-10-23 14:55:00,454.33,454.39,453.91,454.17,4037.0,454.33,454.39,453.91,454.17,4037.0
2024-10-23 15:00:00,453.98,454.59,453.97,454.24,2866.0,453.98,454.59,453.97,454.24,2866.0
2024-10-23 15:05:00,454.12,454.3,454.06,454.06,693.0,454.12,454.3,454.06,454.06,693.0
2024-10-23 15:10:00,454.31,454.46,454.31,454.46,839.0,454.31,454.46,454.31,454.46,839.0
2024-10-23 15:15:00,454.56,454.9,454.46,454.9,720.0,454.56,454.9,454.46,454.9,720.0
2024-10-23 15:20:00,455.11,455.11,454.41,455.06,56760.0,455.11,455.11,454.41,455.06,56760.0
2024-10-23 15:25:00,454.93,455.01,454.58,454.84,3738.0,454.93,455.01,454.58,454.84,3738.0
2024-10-23 15:30:00,454.84,455.3,454.75,455.3,3855.0,454.84,455.3,454.75,455.3,3855.0
2024-10-23 15:35:00,455.33,455.78,455.33,455.78,3079.0,455.33,455.78,455.33,455.78,3079.0
2024-10-23 15:40:00,455.81,456.46,455.81,456.46,508.0,455.81,456.46,455.81,456.46,508.0
2024-10-23 15:45:00,456.34,456.34,456.04,456.1,5509.0,456.34,456.34,456.04,456.1,5509.0
2024-10-23 15:50:00,456.28,456.79,455.9,456.65,16209.0,456.28,456.79,455.9,456.65,16209.0
2024-10-23 15:55:00,456.75,458.16,456.75,457.73,18953.0,456.75,458.16,456.75,457.73,18953.0
2024-10-24 09:30:00,458.67,459.95,458.13,458.47,6915.0,458.67,459.95,458.13,458.47,6915.0
2024-10-24 09:35:00,457.45,457.48,455.47,457.45,3592.0,457.45,457.48,455.47,457.45,3592.0
2024-10-24 09:40:00,457.53,459.5,457.52,459.5,836.0,457.53,459.5,457.52,459.5,836.0
2024-10-24 09:45:00,459.38,460.69,459.37,460.69,1221.0,459.38,460.69,459.37,460.69,1221.0
2024-10-24 09:50:00,461.35,461.54,460.62,461.54,825.0,461.35,461.54,460.62,461.54,825.0
2024-10-24 09:55:00,461.43,461.43,460.52,460.78,1135.0,461.43,461.43,460.52,460.78,1135.0
2024-10-24 10:00:00,460.62,460.72,460.02,460.02,2000.0,460.62,460.72,460.02,460.02,2000.0
2024-10-24 10:05:00,459.6,459.77,459.42,459.42,841.0,459.6,459.77,459.42,459.42,841.0
2024-10-24 10:10:00,459.84,459.84,459.05,459.05,2703.0,459.84,459.84,459.05,459.05,2703.0
2024-10-24 10:15:00,458.43,458.97,458.05,458.33,1225.0,458.43,458.97,458.05,458.33,1225.0
2024-10-24 10:20:00,458.62,460.03,458.58,459.83,2282.0,458.62,460.03,458.58,459.83,2282.0
2024-10-24 10:25:00,460.14,460.15,459.14,459.59,2390.0,460.14,460.15,459.14,459.59,2390.0
2024-10-24 10:30:00,459.53,459.9,458.95,459.89,1037.0,459.53,459.9,458.95,459.89,1037.0
2024-10-24 10:35:00,460.16,460.19,459.19,459.19,1100.0,460.16,460.19,459.19,459.19,1100.0
2024-10-24 10:40:00,458.95,459.69,458.95,459.69,700.0,458.95,459.69,458.95,459.69,700.0
2024-10-24 10:45:00,459.45,460.04,459.45,460.04,700.0,459.45,460.04,459.45,460.04,700.0
2024-10-24 10:50:00,460.03,460.03,460.03,460.03,100.0,460.03,460.03,460.03,460.03,100.0
2024-10-24 10:55:00,459.71,459.82,459.71,459.81,203.0,459.71,459.82,459.71,459.81,203.0
2024-10-24 11:00:00,459.83,459.83,459.58,459.59,488.0,459.83,459.83,459.58,459.59,488.0
2024-10-24 11:05:00,459.18,459.48,458.61,459.16,3125.0,459.18,459.48,458.61,459.16,3125.0
2024-10-24 11:10:00,459.27,459.28,459.14,459.25,1700.0,459.27,459.28,459.14,459.25,1700.0
2024-10-24 11:15:00,459.25,459.48,458.78,459.34,1445.0,459.25,459.48,458.78,459.34,1445.0
2024-10-24 11:20:00,459.08,459.18,458.0,458.23,3051.0,459.08,459.18,458.0,458.23,3051.0
2024-10-24 11:25:00,458.06,458.06,457.35,457.43,1241.0,458.06,458.06,457.35,457.43,1241.0
2024-10-24 11:30:00,457.07,457.21,456.72,457.21,1792.0,457.07,457.21,456.72,457.21,1792.0
2024-10-24 11:35:00,457.31,457.55,457.19,457.2,1400.0,457.31,457.55,457.19,457.2,1400.0
2024-10-24 11:40:00,457.01,457.01,456.49,456.49,900.0,457.01,457.01,456.49,456.49,900.0
2024-10-24 11:45:00,456.69,457.48,456.61,456.62,2266.0,456.69,457.48,456.61,456.62,2266.0
2024-10-24 11:50:00,456.62,457.48,456.61,457.16,1400.0,456.62,457.48,456.61,457.16,1400.0
2024-10-24 11:55:00,457.81,458.31,457.66,457.67,1400.0,457.81,458.31,457.66,457.67,1400.0
2024-10-24 12:00:00,457.52,457.87,457.5,457.82,900.0,457.52,457.87,457.5,457.82,900.0
2024-10-24 12:05:00,458.0,458.05,457.07,457.13,2218.0,458.0,458.05,457.07,457.13,2218.0
2024-10-24 12:10:00,456.84,457.21,456.82,457.21,926.0,456.84,457.21,456.82,457.21,926.0
2024-10-24 12:15:00,457.69,458.0,457.69,457.84,1000.0,457.69,458.0,457.69,457.84,1000.0
2024-10-24 12:20:00,457.92,457.92,457.91,457.91,200.0,457.92,457.92,457.91,457.91,200.0
2024-10-24 12:25:00,458.4,459.19,458.4,459.19,1200.0,458.4,459.19,458.4,459.19,1200.0
2024-10-24 12:30:00,459.54,459.86,459.18,459.2,2130.0,459.54,459.86,459.18,459.2,2130.0
2024-10-24 12:35:00,459.07,459.07,458.97,458.97,200.0,459.07,459.07,458.97,458.97,200.0
2024-10-24 12:40:00,458.67,458.67,458.65,458.65,500.0,458.67,458.67,458.65,458.65,500.0
2024-10-24 12:45:00,458.94,458.97,458.9,458.9,627.0,458.94,458.97,458.9,458.9,627.0
2024-10-24 12:50:00,458.9,458.9,458.9,458.9,0.0,458.9,458.9,458.9,458.9,0.0
2024-10-24 12:55:00,458.9,458.9,458.9,458.9,0.0,458.9,458.9,458.9,458.9,0.0
2024-10-24 13:00:00,459.18,459.48,459.18,459.24,2100.0,459.18,459.48,459.18,459.24,2100.0
2024-10-24 13:05:00,459.02,459.06,458.47,458.58,2790.0,459.02,459.06,458.47,458.58,2790.0
2024-10-24 13:10:00,458.46,458.46,458.46,458.46,100.0,458.46,458.46,458.46,458.46,100.0
2024-10-24 13:15:00,458.27,458.44,458.0,458.27,1552.0,458.27,458.44,458.0,458.27,1552.0
2024-10-24 13:20:00,457.91,458.61,457.91,458.23,1211.0,457.91,458.61,457.91,458.23,1211.0
2024-10-24 13:25:00,458.23,458.23,457.78,457.78,638.0,458.23,458.23,457.78,457.78,638.0
2024-10-24 13:30:00,458.12,458.23,458.1,458.18,600.0,458.12,458.23,458.1,458.18,600.0
2024-10-24 13:35:00,458.56,458.57,458.33,458.34,501.0,458.56,458.57,458.33,458.34,501.0
2024-10-24 13:40:00,458.31,458.62,458.22,458.46,1259.0,458.31,458.62,458.22,458.46,1259.0
2024-10-24 13:45:00,458.5,458.51,458.26,458.35,1295.0,458.5,458.51,458.26,458.35,1295.0
2024-10-24 13:50:00,458.35,458.35,458.08,458.08,700.0,458.35,458.35,458.08,458.08,700.0
2024-10-24 13:55:00,458.04,458.15,457.32,457.74,2722.0,458.04,458.15,457.32,457.74,2722.0
2024-10-24 14:00:00,457.43,457.43,457.29,457.3,200.0,457.43,457.43,457.29,457.3,200.0
2024-10-24 14:05:00,457.34,457.4,456.93,456.96,2223.0,457.34,457.4,456.93,456.96,2223.0
2024-10-24 14:10:00,457.22,457.22,456.83,456.91,900.0,457.22,457.22,456.83,456.91,900.0
2024-10-24 14:15:00,457.0,457.33,456.93,456.94,1700.0,457.0,457.33,456.93,456.94,1700.0
2024-10-24 14:20:00,456.5,456.51,456.06,456.06,1000.0,456.5,456.51,456.06,456.06,1000.0
2024-10-24 14:25:00,455.64,455.86,455.63,455.77,500.0,455.64,455.86,455.63,455.77,500.0
2024-10-24 14:30:00,455.83,455.83,455.58,455.67,862.0,455.83,455.83,455.58,455.67,862.0
2024-10-24 14:35:00,455.72,455.72,455.32,455.33,600.0,455.72,455.72,455.32,455.33,600.0
2024-10-24 14:40:00,455.62,455.71,455.35,455.35,1033.0,455.62,455.71,455.35,455.35,1033.0
2024-10-24 14:45:00,455.29,455.29,453.81,454.34,2841.0,455.29,455.29,453.81,454.34,2841.0
2024-10-24 14:50:00,454.36,455.05,454.32,454.79,2859.0,454.36,455.05,454.32,454.79,2859.0
2024-10-24 14:55:00,454.65,454.7,454.51,454.7,1367.0,454.65,454.7,454.51,454.7,1367.0
2024-10-24 15:00:00,454.53,454.59,453.82,453.83,2972.0,454.53,454.59,453.82,453.83,2972.0
2024-10-24 15:05:00,453.97,453.98,453.66,453.95,3529.0,453.97,453.98,453.66,453.95,3529.0
2024-10-24 15:10:00,453.97,454.03,453.62,453.63,6309.0,453.97,454.03,453.62,453.63,6309.0
2024-10-24 15:15:00,453.79,453.79,452.82,452.87,1872.0,453.79,453.79,452.82,452.87,1872.0
2024-10-24 15:20:00,452.95,453.3,452.77,453.0,10732.0,452.95,453.3,452.77,453.0,10732.0
2024-10-24 15:25:00,452.99,453.19,452.72,453.19,1616.0,452.99,453.19,452.72,453.19,1616.0
2024-10-24 15:30:00,453.01,453.3,452.73,452.99,3824.0,453.01,453.3,452.73,452.99,3824.0
2024-10-24 15:35:00,453.12,453.26,452.33,452.45,4059.0,453.12,453.26,452.33,452.45,4059.0
2024-10-24 15:40:00,452.47,452.7,452.47,452.7,1655.0,452.47,452.7,452.47,452.7,1655.0
2024-10-24 15:45:00,452.65,453.03,452.51,452.78,8411.0,452.65,453.03,452.51,452.78,8411.0
2024-10-24 15:50:00,452.67,453.31,452.55,453.31,13779.0,452.67,453.31,452.55,453.31,13779.0
2024-10-24 15:55:00,452.94,453.08,452.12,452.25,17144.0,452.94,453.08,452.12,452.25,17144.0
2024-10-25 09:30:00,455.67,456.23,453.76,455.64,4061.0,455.67,456.23,453.76,455.64,4061.0
2024-10-25 09:35:00,454.6,454.6,453.0,453.38,500.0,454.6,454.6,453.0,453.38,500.0
2024-10-25 09:40:00,453.52,454.88,452.27,454.18,1892.0,453.52,454.88,452.27,454.18,1892.0
2024-10-25 09:45:00,453.69,454.2,453.57,453.69,900.0,453.69,454.2,453.57,453.69,900.0
2024-10-25 09:50:00,453.5,454.57,452.96,453.78,1900.0,453.5,454.57,452.96,453.78,1900.0
2024-10-25 09:55:00,453.16,453.93,453.16,453.61,1747.0,453.16,453.93,453.16,453.61,1747.0
2024-10-25 10:00:00,453.93,455.34,453.93,455.05,3534.0,453.93,455.34,453.93,455.05,3534.0
2024-10-25 10:05:00,454.75,454.75,453.98,454.27,3773.0,454.75,454.75,453.98,454.27,3773.0
2024-10-25 10:10:00,454.13,454.35,453.54,453.54,3015.0,454.13,454.35,453.54,453.54,3015.0
2024-10-25 10:15:00,452.74,453.8,452.74,453.57,1792.0,452.74,453.8,452.74,453.57,1792.0
2024-10-25 10:20:00,453.98,453.98,453.08,453.65,1334.0,453.98,453.98,453.08,453.65,1334.0
2024-10-25 10:25:00,453.64,453.65,452.46,452.6,3143.0,453.64,453.65,452.46,452.6,3143.0
2024-10-25 10:30:00,452.58,452.6,452.22,452.49,1600.0,452.58,452.6,452.22,452.49,1600.0
2024-10-25 10:35:00,452.55,452.99,452.35,452.35,2100.0,452.55,452.99,452.35,452.35,2100.0
2024-10-25 10:40:00,452.72,452.72,452.19,452.36,2510.0,452.72,452.72,452.19,452.36,2510.0
2024-10-25 10:45:00,452.37,452.5,450.6,451.48,6682.0,452.37,452.5,450.6,451.48,6682.0
2024-10-25 10:50:00,451.38,452.39,451.38,452.39,10199.0,451.38,452.39,451.38,452.39,10199.0
2024-10-25 10:55:00,452.38,453.08,451.71,452.79,8063.0,452.38,453.08,451.71,452.79,8063.0
2024-10-25 11:00:00,453.16,454.21,453.07,454.21,3028.0,453.16,454.21,453.07,454.21,3028.0
2024-10-25 11:05:00,454.21,454.21,452.83,452.89,5166.0,454.21,454.21,452.83,452.89,5166.0
2024-10-25 11:10:00,452.91,452.91,452.3,452.3,1860.0,452.91,452.91,452.3,452.3,1860.0
2024-10-25 11:15:00,452.31,452.64,452.17,452.5,1308.0,452.31,452.64,452.17,452.5,1308.0
2024-10-25 11:20:00,452.77,452.77,452.43,452.58,2151.0,452.77,452.77,452.43,452.58,2151.0
2024-10-25 11:25:00,452.26,452.28,452.03,452.03,2311.0,452.26,452.28,452.03,452.03,2311.0
2024-10-25 11:30:00,452.29,452.29,451.66,451.66,600.0,452.29,452.29,451.66,451.66,600.0
2024-10-25 11:35:00,451.72,451.79,450.87,450.87,619.0,451.72,451.79,450.87,450.87,619.0
2024-10-25 11:40:00,450.87,451.31,450.43,450.98,2799.0,450.87,451.31,450.43,450.98,2799.0
2024-10-25 11:45:00,451.77,452.15,451.19,452.15,1900.0,451.77,452.15,451.19,452.15,1900.0
2024-10-25 11:50:00,452.36,452.36,452.03,452.28,801.0,452.36,452.36,452.03,452.28,801.0
2024-10-25 11:55:00,452.21,452.31,452.1,452.31,700.0,452.21,452.31,452.1,452.31,700.0
2024-10-25 12:00:00,452.18,452.21,451.9,452.21,940.0,452.18,452.21,451.9,452.21,940.0
2024-10-25 12:05:00,452.04,452.68,452.0,452.39,1603.0,452.04,452.68,452.0,452.39,1603.0
2024-10-25 12:10:00,452.23,452.49,452.01,452.01,1703.0,452.23,452.49,452.01,452.01,1703.0
2024-10-25 12:15:00,451.98,452.06,451.86,452.06,1500.0,451.98,452.06,451.86,452.06,1500.0
2024-10-25 12:20:00,451.94,452.49,451.88,452.38,2017.0,451.94,452.49,451.88,452.38,2017.0
2024-10-25 12:25:00,452.54,452.91,452.35,452.91,4934.0,452.54,452.91,452.35,452.91,4934.0
2024-10-25 12:30:00,452.94,453.04,452.7,452.7,740.0,452.94,453.04,452.7,452.7,740.0
2024-10-25 12:35:00,452.75,453.2,452.75,453.19,1078.0,452.75,453.2,452.75,453.19,1078.0
2024-10-25 12:40:00,453.4,453.62,453.21,453.62,300.0,453.4,453.62,453.21,453.62,300.0
2024-10-25 12:45:00,453.45,453.51,452.99,453.0,700.0,453.45,453.51,452.99,453.0,700.0
2024-10-25 12:50:00,452.98,453.06,452.3,452.72,3000.0,452.98,453.06,452.3,452.72,3000.0
2024-10-25 12:55:00,452.83,452.83,452.83,452.83,100.0,452.83,452.83,452.83,452.83,100.0
2024-10-25 13:00:00,453.12,453.32,452.96,452.96,400.0,453.12,453.32,452.96,452.96,400.0
2024-10-25 13:05:00,452.56,453.4,452.56,453.4,610.0,452.56,453.4,452.56,453.4,610.0
2024-10-25 13:10:00,453.43,453.61,453.43,453.5,846.0,453.43,453.61,453.43,453.5,846.0
2024-10-25 13:15:00,453.26,453.39,452.96,452.96,1300.0,453.26,453.39,452.96,452.96,1300.0
2024-10-25 13:20:00,452.78,452.81,452.16,452.81,1000.0,452.78,452.81,452.16,452.81,1000.0
2024-10-25 13:25:00,452.96,453.04,452.71,453.04,1017.0,452.96,453.04,452.71,453.04,1017.0
2024-10-25 13:30:00,452.52,452.57,452.36,452.44,634.0,452.52,452.57,452.36,452.44,634.0
2024-10-25 13:35:00,452.18,452.18,452.18,452.18,100.0,452.18,452.18,452.18,452.18,100.0
2024-10-25 13:40:00,452.22,452.22,451.9,451.9,500.0,452.22,452.22,451.9,451.9,500.0
2024-10-25 13:45:00,452.13,452.2,452.13,452.2,319.0,452.13,452.2,452.13,452.2,319.0
2024-10-25 13:50:00,453.06,453.21,453.0,453.0,400.0,453.06,453.21,453.0,453.0,400.0
2024-10-25 13:55:00,452.24,452.42,452.04,452.05,700.0,452.24,452.42,452.04,452.05,700.0
2024-10-25 14:00:00,451.77,451.78,451.22,451.22,700.0,451.77,451.78,451.22,451.22,700.0
2024-10-25 14:05:00,451.77,451.77,451.08,451.13,1762.0,451.77,451.77,451.08,451.13,1762.0
2024-10-25 14:10:00,451.15,451.15,450.13,451.01,600.0,451.15,451.15,450.13,451.01,600.0
2024-10-25 14:15:00,451.08,451.34,450.82,451.19,800.0,451.08,451.34,450.82,451.19,800.0
2024-10-25 14:20:00,451.24,451.44,450.99,451.26,1087.0,451.24,451.44,450.99,451.26,1087.0
2024-10-25 14:25:00,451.71,452.46,451.7,452.46,1203.0,451.71,452.46,451.7,452.46,1203.0
2024-10-25 14:30:00,452.6,452.6,452.0,452.4,4025.0,452.6,452.6,452.0,452.4,4025.0
2024-10-25 14:35:00,452.65,452.9,452.5,452.79,909.0,452.65,452.9,452.5,452.79,909.0
2024-10-25 14:40:00,452.35,452.39,450.87,450.96,3223.0,452.35,452.39,450.87,450.96,3223.0
2024-10-25 14:45:00,450.82,451.26,450.82,451.11,1300.0,450.82,451.26,450.82,451.11,1300.0
2024-10-25 14:50:00,451.08,451.4,450.92,451.37,2815.0,451.08,451.4,450.92,451.37,2815.0
2024-10-25 14:55:00,451.53,451.59,451.35,451.45,1509.0,451.53,451.59,451.35,451.45,1509.0
2024-10-25 15:00:00,451.34,451.34,451.04,451.23,1760.0,451.34,451.34,451.04,451.23,1760.0
2024-10-25 15:05:00,451.23,451.79,451.23,451.65,2450.0,451.23,451.79,451.23,451.65,2450.0
2024-10-25 15:10:00,451.45,451.45,450.63,450.63,1500.0,451.45,451.45,450.63,450.63,1500.0
2024-10-25 15:15:00,450.87,451.58,450.87,451.58,700.0,450.87,451.58,450.87,451.58,700.0
2024-10-25 15:20:00,451.49,451.58,451.4,451.44,1268.0,451.49,451.58,451.4,451.44,1268.0
2024-10-25 15:25:00,451.44,451.5,451.09,451.21,1145.0,451.44,451.5,451.09,451.21,1145.0
2024-10-25 15:30:00,451.1,451.1,450.63,450.66,1000.0,451.1,451.1,450.63,450.66,1000.0
2024-10-25 15:35:00,450.67,451.72,450.67,451.72,1288.0,450.67,451.72,450.67,451.72,1288.0
2024-10-25 15:40:00,451.55,451.72,451.39,451.7,3355.0,451.55,451.72,451.39,451.7,3355.0
2024-10-25 15:45:00,451.7,451.98,451.37,451.44,4172.0,451.7,451.98,451.37,451.44,4172.0
2024-10-25 15:50:00,451.43,451.6,450.85,451.57,7750.0,451.43,451.6,450.85,451.57,7750.0
2024-10-25 15:55:00,451.17,451.69,450.87,451.6,11098.0,451.17,451.69,450.87,451.6,11098.0
2024-10-28 09:30:00,455.39,456.8,455.03,456.8,2862.0,455.39,456.8,455.03,456.8,2862.0
2024-10-28 09:35:00,455.96,456.84,455.91,455.97,3895.0,455.96,456.84,455.91,455.97,3895.0
2024-10-28 09:40:00,455.97,456.45,455.67,456.37,3377.0,455.97,456.45,455.67,456.37,3377.0
2024-10-28 09:45:00,456.37,456.37,455.93,456.22,3620.0,456.37,456.37,455.93,456.22,3620.0
2024-10-28 09:50:00,456.22,456.36,455.77,456.09,14025.0,456.22,456.36,455.77,456.09,14025.0
2024-10-28 09:55:00,456.28,456.28,455.49,455.5,22518.0,456.28,456.28,455.49,455.5,22518.0
2024-10-28 10:00:00,455.74,455.96,454.93,455.39,768.0,455.74,455.96,454.93,455.39,768.0
2024-10-28 10:05:00,455.58,456.36,454.84,455.53,2556.0,455.58,456.36,454.84,455.53,2556.0
2024-10-28 10:10:00,455.4,455.77,455.31,455.31,1366.0,455.4,455.77,455.31,455.31,1366.0
2024-10-28 10:15:00,454.88,455.0,454.14,454.47,6539.0,454.88,455.0,454.14,454.47,6539.0
2024-10-28 10:20:00,454.18,454.8,454.1,454.57,3555.0,454.18,454.8,454.1,454.57,3555.0
2024-10-28 10:25:00,454.75,454.83,454.42,454.83,2072.0,454.75,454.83,454.42,454.83,2072.0
2024-10-28 10:30:00,454.88,454.89,453.72,453.83,6990.0,454.88,454.89,453.72,453.83,6990.0
2024-10-28 10:35:00,453.91,454.13,453.6,453.99,1223.0,453.91,454.13,453.6,453.99,1223.0
2024-10-28 10:40:00,454.0,454.0,453.75,453.79,810.0,454.0,454.0,453.75,453.79,810.0
2024-10-28 10:45:00,453.94,453.94,453.76,453.76,200.0,453.94,453.94,453.76,453.76,200.0
2024-10-28 10:50:00,453.54,453.54,453.15,453.27,922.0,453.54,453.54,453.15,453.27,922.0
2024-10-28 10:55:00,453.11,453.11,452.67,452.88,1146.0,453.11,453.11,452.67,452.88,1146.0
2024-10-28 11:00:00,452.94,453.6,452.94,453.6,400.0,452.94,453.6,452.94,453.6,400.0
2024-10-28 11:05:00,453.32,453.47,451.54,451.54,2224.0,453.32,453.47,451.54,451.54,2224.0
2024-10-28 11:10:00,450.6,451.85,450.44,451.6,2185.0,450.6,451.85,450.44,451.6,2185.0
2024-10-28 11:15:00,451.5,451.51,451.36,451.41,300.0,451.5,451.51,451.36,451.41,300.0
2024-10-28 11:20:00,451.24,451.32,451.24,451.31,310.0,451.24,451.32,451.24,451.31,310.0
2024-10-28 11:25:00,451.12,451.18,450.6,450.6,1000.0,451.12,451.18,450.6,450.6,1000.0
2024-10-28 11:30:00,450.57,450.68,450.57,450.68,200.0,450.57,450.68,450.57,450.68,200.0
2024-10-28 11:35:00,451.01,451.07,450.5,451.07,1021.0,451.01,451.07,450.5,451.07,1021.0
2024-10-28 11:40:00,450.98,451.11,450.8,451.08,2852.0,450.98,451.11,450.8,451.08,2852.0
2024-10-28 11:45:00,450.91,451.25,450.91,450.99,1000.0,450.91,451.25,450.91,450.99,1000.0
2024-10-28 11:50:00,451.08,451.22,450.57,450.84,2221.0,451.08,451.22,450.57,450.84,2221.0
2024-10-28 11:55:00,450.84,451.09,450.82,450.96,1542.0,450.84,451.09,450.82,450.96,1542.0
2024-10-28 12:00:00,450.57,450.69,449.93,450.69,1602.0,450.57,450.69,449.93,450.69,1602.0
2024-10-28 12:05:00,450.51,450.61,450.18,450.18,878.0,450.51,450.61,450.18,450.18,878.0
2024-10-28 12:10:00,450.55,451.1,450.55,450.93,500.0,450.55,451.1,450.55,450.93,500.0
2024-10-28 12:15:00,451.1,451.1,451.01,451.01,800.0,451.1,451.1,451.01,451.01,800.0
2024-10-28 12:20:00,451.03,451.03,451.02,451.02,336.0,451.03,451.03,451.02,451.02,336.0
2024-10-28 12:25:00,451.02,451.03,450.32,450.38,1852.0,451.02,451.03,450.32,450.38,1852.0
2024-10-28 12:30:00,450.55,450.77,450.54,450.77,1344.0,450.55,450.77,450.54,450.77,1344.0
2024-10-28 12:35:00,450.74,450.74,450.52,450.52,483.0,450.74,450.74,450.52,450.52,483.0
2024-10-28 12:40:00,450.67,450.78,450.39,450.78,1465.0,450.67,450.78,450.39,450.78,1465.0
2024-10-28 12:45:00,450.77,450.77,450.62,450.63,360.0,450.77,450.77,450.62,450.63,360.0
2024-10-28 12:50:00,450.63,450.63,450.63,450.63,0.0,450.63,450.63,450.63,450.63,0.0
2024-10-28 12:55:00,450.46,450.5,450.18,450.18,1821.0,450.46,450.5,450.18,450.18,1821.0
2024-10-28 13:00:00,450.17,450.46,449.87,449.88,2775.0,450.17,450.46,449.87,449.88,2775.0
2024-10-28 13:05:00,449.65,449.87,449.65,449.87,400.0,449.65,449.87,449.65,449.87,400.0
2024-10-28 13:10:00,449.7,449.7,448.57,448.58,1892.0,449.7,449.7,448.57,448.58,1892.0
2024-10-28 13:15:00,448.2,448.6,448.2,448.59,1672.0,448.2,448.6,448.2,448.59,1672.0
2024-10-28 13:20:00,448.59,449.21,448.11,448.68,5455.0,448.59,449.21,448.11,448.68,5455.0
2024-10-28 13:25:00,448.8,449.0,448.77,448.77,700.0,448.8,449.0,448.77,448.77,700.0
2024-10-28 13:30:00,448.87,448.87,448.86,448.87,100.0,448.87,448.87,448.86,448.87,100.0
2024-10-28 13:35:00,448.85,448.85,448.81,448.84,676.0,448.85,448.85,448.81,448.84,676.0
2024-10-28 13:40:00,449.18,449.39,449.11,449.39,679.0,449.18,449.39,449.11,449.39,679.0
2024-10-28 13:45:00,449.26,449.26,449.05,449.13,300.0,449.26,449.26,449.05,449.13,300.0
2024-10-28 13:50:00,449.03,449.14,448.84,449.14,1401.0,449.03,449.14,448.84,449.14,1401.0
2024-10-28 13:55:00,449.05,449.08,449.05,449.08,200.0,449.05,449.08,449.05,449.08,200.0
2024-10-28 14:00:00,449.07,449.07,448.49,448.52,1312.0,449.07,449.07,448.49,448.52,1312.0
2024-10-28 14:05:00,448.77,449.09,448.76,449.09,600.0,448.77,449.09,448.76,449.09,600.0
2024-10-28 14:10:00,449.14,449.36,449.05,449.05,3316.0,449.14,449.36,449.05,449.05,3316.0
2024-10-28 14:15:00,449.11,449.11,448.54,448.64,1819.0,449.11,449.11,448.54,448.64,1819.0
2024-10-28 14:20:00,448.78,449.07,448.36,448.5,700.0,448.78,449.07,448.36,448.5,700.0
2024-10-28 14:25:00,448.6,448.85,448.48,448.76,900.0,448.6,448.85,448.48,448.76,900.0
2024-10-28 14:30:00,448.34,448.58,448.34,448.58,500.0,448.34,448.58,448.34,448.58,500.0
2024-10-28 14:35:00,448.58,448.74,448.1,448.27,3098.0,448.58,448.74,448.1,448.27,3098.0
2024-10-28 14:40:00,448.69,449.05,448.69,448.95,1074.0,448.69,449.05,448.69,448.95,1074.0
2024-10-28 14:45:00,449.01,449.06,448.7,448.93,1558.0,449.01,449.06,448.7,448.93,1558.0
2024-10-28 14:50:00,449.13,449.36,448.46,448.69,5510.0,449.13,449.36,448.46,448.69,5510.0
2024-10-28 14:55:00,448.86,448.86,448.36,448.36,900.0,448.86,448.86,448.36,448.36,900.0
2024-10-28 15:00:00,448.23,448.59,448.14,448.57,1976.0,448.23,448.59,448.14,448.57,1976.0
2024-10-28 15:05:00,448.32,448.42,448.21,448.28,600.0,448.32,448.42,448.21,448.28,600.0
2024-10-28 15:10:00,448.66,448.74,448.41,448.42,1370.0,448.66,448.74,448.41,448.42,1370.0
2024-10-28 15:15:00,448.56,448.69,448.33,448.34,1500.0,448.56,448.69,448.33,448.34,1500.0
2024-10-28 15:20:00,448.37,449.36,447.96,449.36,30342.0,448.37,449.36,447.96,449.36,30342.0
2024-10-28 15:25:00,449.44,449.44,449.43,449.44,235.0,449.44,449.44,449.43,449.44,235.0
2024-10-28 15:30:00,449.39,450.09,449.25,450.09,1885.0,449.39,450.09,449.25,450.09,1885.0
2024-10-28 15:35:00,449.9,449.9,449.36,449.52,2710.0,449.9,449.9,449.36,449.52,2710.0
2024-10-28 15:40:00,449.52,449.77,449.47,449.71,5650.0,449.52,449.77,449.47,449.71,5650.0
2024-10-28 15:45:00,449.49,449.84,449.49,449.82,3422.0,449.49,449.84,449.49,449.82,3422.0
2024-10-28 15:50:00,449.93,450.91,449.59,449.88,19384.0,449.93,450.91,449.59,449.88,19384.0
2024-10-28 15:55:00,450.29,450.47,448.79,449.41,27869.0,450.29,450.47,448.79,449.41,27869.0
2024-10-29 09:30:00,447.73,448.83,443.2,443.2,13055.0,447.73,448.83,443.2,443.2,13055.0
2024-10-29 09:35:00,444.09,446.64,443.68,446.64,1140.0,444.09,446.64,443.68,446.64,1140.0
2024-10-29 09:40:00,447.41,448.0,447.02,447.76,1645.0,447.41,448.0,447.02,447.76,1645.0
2024-10-29 09:45:00,448.08,448.08,446.99,447.59,1995.0,448.08,448.08,446.99,447.59,1995.0
2024-10-29 09:50:00,447.46,449.15,447.46,449.12,1109.0,447.46,449.15,447.46,449.12,1109.0
2024-10-29 09:55:00,450.06,450.19,449.53,450.19,3164.0,450.06,450.19,449.53,450.19,3164.0
2024-10-29 10:00:00,450.19,451.23,449.54,451.23,2049.0,450.19,451.23,449.54,451.23,2049.0
2024-10-29 10:05:00,451.22,451.66,450.91,451.56,1029.0,451.22,451.66,450.91,451.56,1029.0
2024-10-29 10:10:00,451.3,451.3,450.22,450.23,2241.0,451.3,451.3,450.22,450.23,2241.0
2024-10-29 10:15:00,450.25,451.01,450.21,451.01,1894.0,450.25,451.01,450.21,451.01,1894.0
2024-10-29 10:20:00,451.01,451.93,450.93,451.8,2522.0,451.01,451.93,450.93,451.8,2522.0
2024-10-29 10:25:00,451.91,451.91,449.89,449.89,1900.0,451.91,451.91,449.89,449.89,1900.0
2024-10-29 10:30:00,449.88,450.63,449.45,450.63,2943.0,449.88,450.63,449.45,450.63,2943.0
2024-10-29 10:35:00,450.68,451.06,450.68,451.06,500.0,450.68,451.06,450.68,451.06,500.0
2024-10-29 10:40:00,451.06,451.09,450.52,450.68,1123.0,451.06,451.09,450.52,450.68,1123.0
2024-10-29 10:45:00,450.51,451.08,450.04,451.04,3260.0,450.51,451.08,450.04,451.04,3260.0
2024-10-29 10:50:00,451.23,451.23,451.03,451.11,942.0,451.23,451.23,451.03,451.11,942.0
2024-10-29 10:55:00,451.62,451.66,451.12,451.66,1183.0,451.62,451.66,451.12,451.66,1183.0
2024-10-29 11:00:00,451.67,451.67,451.58,451.58,985.0,451.67,451.67,451.58,451.58,985.0
2024-10-29 11:05:00,451.58,451.58,450.71,451.02,2226.0,451.58,451.58,450.71,451.02,2226.0
2024-10-29 11:10:00,451.38,451.62,451.37,451.62,200.0,451.38,451.62,451.37,451.62,200.0
2024-10-29 11:15:00,451.62,451.82,451.61,451.81,820.0,451.62,451.82,451.61,451.81,820.0
2024-10-29 11:20:00,451.84,452.19,451.84,451.89,1088.0,451.84,452.19,451.84,451.89,1088.0
2024-10-29 11:25:00,451.9,451.9,451.42,451.53,1200.0,451.9,451.9,451.42,451.53,1200.0
2024-10-29 11:30:00,451.59,452.45,451.58,451.82,1713.0,451.59,452.45,451.58,451.82,1713.0
2024-10-29 11:35:00,451.97,451.97,451.54,451.64,648.0,451.97,451.97,451.54,451.64,648.0
2024-10-29 11:40:00,451.71,451.71,451.07,451.41,9498.0,451.71,451.71,451.07,451.41,9498.0
2024-10-29 11:45:00,451.42,451.42,450.06,450.9,5605.0,451.42,451.42,450.06,450.9,5605.0
2024-10-29 11:50:00,450.94,450.94,450.38,450.42,700.0,450.94,450.94,450.38,450.42,700.0
2024-10-29 11:55:00,450.56,450.56,450.3,450.55,949.0,450.56,450.56,450.3,450.55,949.0
2024-10-29 12:00:00,450.57,451.26,450.57,451.17,1107.0,450.57,451.26,450.57,451.17,1107.0
2024-10-29 12:05:00,451.16,451.34,450.96,450.97,506.0,451.16,451.34,450.96,450.97,506.0
2024-10-29 12:10:00,451.35,451.45,450.31,450.31,5645.0,451.35,451.45,450.31,450.31,5645.0
2024-10-29 12:15:00,450.18,450.82,450.08,450.82,518.0,450.18,450.82,450.08,450.82,518.0
2024-10-29 12:20:00,449.95,450.24,449.35,450.24,4865.0,449.95,450.24,449.35,450.24,4865.0
2024-10-29 12:25:00,450.19,450.35,450.03,450.03,300.0,450.19,450.35,450.03,450.03,300.0
2024-10-29 12:30:00,450.43,450.57,450.43,450.57,600.0,450.43,450.57,450.43,450.57,600.0
2024-10-29 12:35:00,450.38,450.5,450.04,450.5,6370.0,450.38,450.5,450.04,450.5,6370.0
2024-10-29 12:40:00,450.05,450.4,449.84,450.4,2829.0,450.05,450.4,449.84,450.4,2829.0
2024-10-29 12:45:00,450.61,451.26,450.61,451.08,4468.0,450.61,451.26,450.61,451.08,4468.0
2024-10-29 12:50:00,451.08,451.09,450.58,450.61,3806.0,451.08,451.09,450.58,450.61,3806.0
2024-10-29 12:55:00,450.89,450.89,450.1,450.1,1536.0,450.89,450.89,450.1,450.1,1536.0
2024-10-29 13:00:00,450.4,450.4,449.98,450.4,1360.0,450.4,450.4,449.98,450.4,1360.0
2024-10-29 13:05:00,450.07,450.31,450.07,450.31,800.0,450.07,450.31,450.07,450.31,800.0
2024-10-29 13:10:00,450.19,450.4,450.19,450.4,512.0,450.19,450.4,450.19,450.4,512.0
2024-10-29 13:15:00,450.4,450.98,450.3,450.95,1245.0,450.4,450.98,450.3,450.95,1245.0
2024-10-29 13:20:00,451.0,451.25,450.83,451.0,600.0,451.0,451.25,450.83,451.0,600.0
2024-10-29 13:25:00,450.93,450.95,450.43,450.58,1200.0,450.93,450.95,450.43,450.58,1200.0
2024-10-29 13:30:00,450.34,450.41,450.17,450.28,1000.0,450.34,450.41,450.17,450.28,1000.0
2024-10-29 13:35:00,450.53,450.54,450.27,450.3,700.0,450.53,450.54,450.27,450.3,700.0
2024-10-29 13:40:00,450.0,450.19,449.64,450.09,2358.0,450.0,450.19,449.64,450.09,2358.0
2024-10-29 13:45:00,450.06,450.2,450.06,450.2,526.0,450.06,450.2,450.06,450.2,526.0
2024-10-29 13:50:00,450.54,450.7,450.54,450.7,300.0,450.54,450.7,450.54,450.7,300.0
2024-10-29 13:55:00,450.69,450.89,450.26,450.26,1641.0,450.69,450.89,450.26,450.26,1641.0
2024-10-29 14:00:00,450.52,450.53,450.52,450.53,400.0,450.52,450.53,450.52,450.53,400.0
2024-10-29 14:05:00,450.5,450.5,450.06,450.06,859.0,450.5,450.5,450.06,450.06,859.0
2024-10-29 14:10:00,450.27,450.27,449.95,450.22,1700.0,450.27,450.27,449.95,450.22,1700.0
2024-10-29 14:15:00,449.93,450.38,449.92,450.18,500.0,449.93,450.38,449.92,450.18,500.0
2024-10-29 14:20:00,450.56,450.57,450.0,450.34,3659.0,450.56,450.57,450.0,450.34,3659.0
2024-10-29 14:25:00,450.03,450.03,449.75,449.94,1130.0,450.03,450.03,449.75,449.94,1130.0
2024-10-29 14:30:00,449.97,450.16,449.97,450.15,1975.0,449.97,450.16,449.97,450.15,1975.0
2024-10-29 14:35:00,449.88,450.07,449.58,449.79,1400.0,449.88,450.07,449.58,449.79,1400.0
2024-10-29 14:40:00,449.79,449.94,449.59,449.75,2451.0,449.79,449.94,449.59,449.75,2451.0
2024-10-29 14:45:00,449.75,449.75,449.11,449.28,2003.0,449.75,449.75,449.11,449.28,2003.0
2024-10-29 14:50:00,449.23,449.24,448.85,448.91,1828.0,449.23,449.24,448.85,448.91,1828.0
2024-10-29 14:55:00,448.97,448.98,448.97,448.98,400.0,448.97,448.98,448.97,448.98,400.0
2024-10-29 15:00:00,448.98,449.39,448.97,449.23,5147.0,448.98,449.39,448.97,449.23,5147.0
2024-10-29 15:05:00,449.15,449.35,449.0,449.35,1042.0,449.15,449.35,449.0,449.35,1042.0
2024-10-29 15:10:00,449.0,449.17,448.33,448.53,4663.0,449.0,449.17,448.33,448.53,4663.0
2024-10-29 15:15:00,448.53,448.75,448.32,448.75,1858.0,448.53,448.75,448.32,448.75,1858.0
2024-10-29 15:20:00,448.64,448.67,448.07,448.35,4367.0,448.64,448.67,448.07,448.35,4367.0
2024-10-29 15:25:00,448.49,448.73,448.21,448.73,2493.0,448.49,448.73,448.21,448.73,2493.0
2024-10-29 15:30:00,448.41,448.59,448.14,448.52,3707.0,448.41,448.59,448.14,448.52,3707.0
2024-10-29 15:35:00,448.61,448.91,448.05,448.14,8110.0,448.61,448.91,448.05,448.14,8110.0
2024-10-29 15:40:00,448.16,448.41,447.83,448.29,4684.0,448.16,448.41,447.83,448.29,4684.0
2024-10-29 15:45:00,448.19,448.64,448.09,448.52,5733.0,448.19,448.64,448.09,448.52,5733.0
2024-10-29 15:50:00,448.39,449.32,448.38,448.98,22794.0,448.39,449.32,448.38,448.98,22794.0
2024-10-29 15:55:00,449.13,449.17,447.45,447.71,19663.0,449.13,449.17,447.45,447.71,19663.0
2024-10-30 09:30:00,445.67,448.27,445.43,447.84,6139.0,445.67,448.27,445.43,447.84,6139.0
2024-10-30 09:35:00,447.81,448.92,447.74,448.85,1690.0,447.81,448.92,447.74,448.85,1690.0
2024-10-30 09:40:00,448.85,449.88,448.48,448.48,5940.0,448.85,449.88,448.48,448.48,5940.0
2024-10-30 09:45:00,448.48,453.46,448.25,452.05,16480.0,448.48,453.46,448.25,452.05,16480.0
2024-10-30 09:50:00,452.05,452.92,450.73,451.31,8675.0,452.05,452.92,450.73,451.31,8675.0
2024-10-30 09:55:00,452.29,454.12,452.29,453.53,785.0,452.29,454.12,452.29,453.53,785.0
2024-10-30 10:00:00,452.65,455.7,452.33,455.7,4420.0,452.65,455.7,452.33,455.7,4420.0
2024-10-30 10:05:00,455.36,456.66,454.95,456.66,13242.0,455.36,456.66,454.95,456.66,13242.0
2024-10-30 10:10:00,456.25,456.38,455.78,456.3,1900.0,456.25,456.38,455.78,456.3,1900.0
2024-10-30 10:15:00,455.81,456.0,454.75,455.13,2650.0,455.81,456.0,454.75,455.13,2650.0
2024-10-30 10:20:00,455.06,455.08,453.8,453.81,2000.0,455.06,455.08,453.8,453.81,2000.0
2024-10-30 10:25:00,453.05,454.83,453.04,454.83,1210.0,453.05,454.83,453.04,454.83,1210.0
2024-10-30 10:30:00,454.35,455.95,454.17,455.59,8385.0,454.35,455.95,454.17,455.59,8385.0
2024-10-30 10:35:00,455.5,455.74,454.35,454.5,4762.0,455.5,455.74,454.35,454.5,4762.0
2024-10-30 10:40:00,454.4,454.4,453.09,453.9,4797.0,454.4,454.4,453.09,453.9,4797.0
2024-10-30 10:45:00,453.72,454.01,453.62,453.63,2365.0,453.72,454.01,453.62,453.63,2365.0
2024-10-30 10:50:00,453.63,454.21,453.6,454.06,1759.0,453.63,454.21,453.6,454.06,1759.0
2024-10-30 10:55:00,453.72,454.4,453.05,453.84,1762.0,453.72,454.4,453.05,453.84,1762.0
2024-10-30 11:00:00,454.45,454.49,453.21,454.13,2764.0,454.45,454.49,453.21,454.13,2764.0
2024-10-30 11:05:00,454.16,454.33,453.81,454.14,2000.0,454.16,454.33,453.81,454.14,2000.0
2024-10-30 11:10:00,454.03,454.99,453.87,454.99,3000.0,454.03,454.99,453.87,454.99,3000.0
2024-10-30 11:15:00,455.05,455.48,454.03,455.48,12150.0,455.05,455.48,454.03,455.48,12150.0
2024-10-30 11:20:00,455.27,455.27,454.47,454.71,2807.0,455.27,455.27,454.47,454.71,2807.0
2024-10-30 11:25:00,454.47,454.47,454.08,454.43,6576.0,454.47,454.47,454.08,454.43,6576.0
2024-10-30 11:30:00,453.99,454.86,453.94,454.28,5699.0,453.99,454.86,453.94,454.28,5699.0
2024-10-30 11:35:00,454.55,454.78,453.95,454.22,26055.0,454.55,454.78,453.95,454.22,26055.0
2024-10-30 11:40:00,454.47,454.63,454.41,454.5,800.0,454.47,454.63,454.41,454.5,800.0
2024-10-30 11:45:00,454.65,454.89,454.45,454.45,1000.0,454.65,454.89,454.45,454.45,1000.0
2024-10-30 11:50:00,454.44,454.49,454.0,454.44,2402.0,454.44,454.49,454.0,454.44,2402.0
2024-10-30 11:55:00,454.45,454.86,454.44,454.61,5015.0,454.45,454.86,454.44,454.61,5015.0
2024-10-30 12:00:00,454.52,454.57,454.09,454.5,2994.0,454.52,454.57,454.09,454.5,2994.0
2024-10-30 12:05:00,454.41,454.65,454.16,454.23,2305.0,454.41,454.65,454.16,454.23,2305.0
2024-10-30 12:10:00,453.97,454.16,453.86,453.97,1362.0,453.97,454.16,453.86,453.97,1362.0
2024-10-30 12:15:00,453.97,454.89,453.76,454.89,3197.0,453.97,454.89,453.76,454.89,3197.0
2024-10-30 12:20:00,454.79,455.65,454.74,454.83,6034.0,454.79,455.65,454.74,454.83,6034.0
2024-10-30 12:25:00,454.71,454.71,453.08,453.08,4924.0,454.71,454.71,453.08,453.08,4924.0
2024-10-30 12:30:00,453.0,453.05,452.29,452.62,2631.0,453.0,453.05,452.29,452.62,2631.0
2024-10-30 12:35:00,452.52,452.79,452.38,452.38,1600.0,452.52,452.79,452.38,452.38,1600.0
2024-10-30 12:40:00,452.58,452.58,452.25,452.38,1744.0,452.58,452.58,452.25,452.38,1744.0
2024-10-30 12:45:00,452.17,452.17,451.85,452.16,300.0,452.17,452.17,451.85,452.16,300.0
2024-10-30 12:50:00,452.01,452.4,451.82,451.87,2103.0,452.01,452.4,451.82,451.87,2103.0
2024-10-30 12:55:00,451.83,451.99,451.78,451.91,1498.0,451.83,451.99,451.78,451.91,1498.0
2024-10-30 13:00:00,451.63,451.85,451.48,451.64,1356.0,451.63,451.85,451.48,451.64,1356.0
2024-10-30 13:05:00,451.78,452.09,451.23,451.36,8971.0,451.78,452.09,451.23,451.36,8971.0
2024-10-30 13:10:00,451.16,451.36,450.83,450.83,1272.0,451.16,451.36,450.83,450.83,1272.0
2024-10-30 13:15:00,450.58,451.36,450.07,451.25,12063.0,450.58,451.36,450.07,451.25,12063.0
2024-10-30 13:20:00,451.59,451.59,450.4,450.41,2824.0,451.59,451.59,450.4,450.41,2824.0
2024-10-30 13:25:00,450.31,451.26,450.31,451.25,2052.0,450.31,451.26,450.31,451.25,2052.0
2024-10-30 13:30:00,451.06,452.0,450.89,451.19,5253.0,451.06,452.0,450.89,451.19,5253.0
2024-10-30 13:35:00,451.34,451.34,450.41,450.71,1418.0,451.34,451.34,450.41,450.71,1418.0
2024-10-30 13:40:00,450.96,451.24,450.75,451.18,6084.0,450.96,451.24,450.75,451.18,6084.0
2024-10-30 13:45:00,450.73,451.16,450.73,451.15,1504.0,450.73,451.16,450.73,451.15,1504.0
2024-10-30 13:50:00,451.44,452.0,451.23,451.6,4798.0,451.44,452.0,451.23,451.6,4798.0
2024-10-30 13:55:00,451.52,452.2,451.52,452.01,1232.0,451.52,452.2,451.52,452.01,1232.0
2024-10-30 14:00:00,452.02,452.35,452.01,452.23,1501.0,452.02,452.35,452.01,452.23,1501.0
2024-10-30 14:05:00,451.94,452.55,451.92,451.92,8881.0,451.94,452.55,451.92,451.92,8881.0
2024-10-30 14:10:00,452.09,452.1,451.87,452.09,2388.0,452.09,452.1,451.87,452.09,2388.0
2024-10-30 14:15:00,451.87,452.05,451.42,451.67,1576.0,451.87,452.05,451.42,451.67,1576.0
2024-10-30 14:20:00,451.67,451.7,451.27,451.27,1200.0,451.67,451.7,451.27,451.27,1200.0
2024-10-30 14:25:00,450.87,451.56,450.81,451.56,5234.0,450.87,451.56,450.81,451.56,5234.0
2024-10-30 14:30:00,451.57,452.25,451.41,452.13,2468.0,451.57,452.25,451.41,452.13,2468.0
2024-10-30 14:35:00,452.0,452.18,451.63,451.71,2552.0,452.0,452.18,451.63,451.71,2552.0
2024-10-30 14:40:00,451.68,451.85,451.46,451.49,11022.0,451.68,451.85,451.46,451.49,11022.0
2024-10-30 14:45:00,451.41,452.04,451.41,451.63,4310.0,451.41,452.04,451.41,451.63,4310.0
2024-10-30 14:50:00,451.4,451.44,451.11,451.27,6661.0,451.4,451.44,451.11,451.27,6661.0
2024-10-30 14:55:00,451.38,451.63,450.71,450.93,13742.0,451.38,451.63,450.71,450.93,13742.0
2024-10-30 15:00:00,451.06,451.06,450.3,450.44,4618.0,451.06,451.06,450.3,450.44,4618.0
2024-10-30 15:05:00,450.65,450.9,450.44,450.69,3998.0,450.65,450.9,450.44,450.69,3998.0
2024-10-30 15:10:00,450.69,450.85,450.39,450.46,5927.0,450.69,450.85,450.39,450.46,5927.0
2024-10-30 15:15:00,450.27,450.27,449.79,449.95,5920.0,450.27,450.27,449.79,449.95,5920.0
2024-10-30 15:20:00,449.91,450.27,449.59,449.6,4208.0,449.91,450.27,449.59,449.6,4208.0
2024-10-30 15:25:00,449.72,449.89,449.01,449.32,7471.0,449.72,449.89,449.01,449.32,7471.0
2024-10-30 15:30:00,449.25,449.39,449.0,449.25,4309.0,449.25,449.39,449.0,449.25,4309.0
2024-10-30 15:35:00,449.28,449.77,449.15,449.54,5554.0,449.28,449.77,449.15,449.54,5554.0
2024-10-30 15:40:00,449.55,450.09,449.46,449.58,16727.0,449.55,450.09,449.46,449.58,16727.0
2024-10-30 15:45:00,449.69,450.07,449.62,450.07,5483.0,449.69,450.07,449.62,450.07,5483.0
2024-10-30 15:50:00,449.97,450.57,449.85,450.39,14975.0,449.97,450.57,449.85,450.39,14975.0
2024-10-30 15:55:00,450.15,451.56,449.52,451.27,43009.0,450.15,451.56,449.52,451.27,43009.0
2024-10-31 09:30:00,430.0,430.0,416.12,420.26,30611.0,430.0,430.0,416.12,420.26,30611.0
2024-10-31 09:35:00,418.69,419.7,411.69,418.26,40137.0,418.69,419.7,411.69,418.26,40137.0
2024-10-31 09:40:00,417.65,420.69,409.25,411.06,17497.0,417.65,420.69,409.25,411.06,17497.0
2024-10-31 09:45:00,412.69,416.77,410.53,411.29,15960.0,412.69,416.77,410.53,411.29,15960.0
2024-10-31 09:50:00,411.58,415.5,411.4,412.5,8806.0,411.58,415.5,411.4,412.5,8806.0
2024-10-31 09:55:00,411.9,415.87,411.04,415.02,17561.0,411.9,415.87,411.04,415.02,17561.0
2024-10-31 10:00:00,415.1,416.71,412.87,413.97,12867.0,415.1,416.71,412.87,413.97,12867.0
2024-10-31 10:05:00,414.01,416.09,412.08,414.87,19620.0,414.01,416.09,412.08,414.87,19620.0
2024-10-31 10:10:00,414.87,415.0,412.0,412.55,23070.0,414.87,415.0,412.0,412.55,23070.0
2024-10-31 10:15:00,412.59,416.88,412.59,416.88,22949.0,412.59,416.88,412.59,416.88,22949.0
2024-10-31 10:20:00,416.76,420.28,416.49,419.33,33748.0,416.76,420.28,416.49,419.33,33748.0
2024-10-31 10:25:00,419.33,419.33,417.0,417.44,19646.0,419.33,419.33,417.0,417.44,19646.0
2024-10-31 10:30:00,417.44,418.15,415.46,416.77,12638.0,417.44,418.15,415.46,416.77,12638.0
2024-10-31 10:35:00,416.73,417.43,415.78,417.29,7539.0,416.73,417.43,415.78,417.29,7539.0
2024-10-31 10:40:00,417.29,419.45,417.26,419.45,10899.0,417.29,419.45,417.26,419.45,10899.0
2024-10-31 10:45:00,419.67,419.81,418.07,419.28,9399.0,419.67,419.81,418.07,419.28,9399.0
2024-10-31 10:50:00,420.22,423.0,419.87,421.53,14235.0,420.22,423.0,419.87,421.53,14235.0
2024-10-31 10:55:00,422.0,422.14,419.84,421.9,7988.0,422.0,422.14,419.84,421.9,7988.0
2024-10-31 11:00:00,421.36,422.44,421.21,421.23,5574.0,421.36,422.44,421.21,421.23,5574.0
2024-10-31 11:05:00,421.47,422.04,419.91,421.62,19512.0,421.47,422.04,419.91,421.62,19512.0
2024-10-31 11:10:00,421.81,422.74,421.47,422.74,8057.0,421.81,422.74,421.47,422.74,8057.0
2024-10-31 11:15:00,422.98,423.72,421.55,423.08,19190.0,422.98,423.72,421.55,423.08,19190.0
2024-10-31 11:20:00,422.54,422.54,420.67,420.81,20122.0,422.54,422.54,420.67,420.81,20122.0
2024-10-31 11:25:00,420.81,420.9,417.73,419.27,31166.0,420.81,420.9,417.73,419.27,31166.0
2024-10-31 11:30:00,419.21,419.21,410.9,411.19,17510.0,419.21,419.21,410.9,411.19,17510.0
2024-10-31 11:35:00,411.11,412.34,410.06,411.34,23292.0,411.11,412.34,410.06,411.34,23292.0
2024-10-31 11:40:00,410.66,411.43,409.05,409.75,14874.0,410.66,411.43,409.05,409.75,14874.0
2024-10-31 11:45:00,409.97,410.98,406.2,406.22,7304.0,409.97,410.98,406.2,406.22,7304.0
2024-10-31 11:50:00,407.0,409.86,406.57,409.75,6389.0,407.0,409.86,406.57,409.75,6389.0
2024-10-31 11:55:00,410.12,410.5,409.71,410.35,14403.0,410.12,410.5,409.71,410.35,14403.0
2024-10-31 12:00:00,410.5,410.9,409.06,409.06,18788.0,410.5,410.9,409.06,409.06,18788.0
2024-10-31 12:05:00,409.5,410.08,408.55,409.76,19510.0,409.5,410.08,408.55,409.76,19510.0
2024-10-31 12:10:00,409.23,409.81,407.32,407.43,25082.0,409.23,409.81,407.32,407.43,25082.0
2024-10-31 12:15:00,407.8,408.82,407.26,408.77,16512.0,407.8,408.82,407.26,408.77,16512.0
2024-10-31 12:20:00,408.77,408.87,405.69,405.81,7597.0,408.77,408.87,405.69,405.81,7597.0
2024-10-31 12:25:00,406.0,406.41,404.74,406.41,7777.0,406.0,406.41,404.74,406.41,7777.0
2024-10-31 12:30:00,406.41,408.11,405.97,407.62,4830.0,406.41,408.11,405.97,407.62,4830.0
2024-10-31 12:35:00,408.19,409.24,406.21,406.72,13763.0,408.19,409.24,406.21,406.72,13763.0
2024-10-31 12:40:00,406.78,408.65,406.22,408.33,3179.0,406.78,408.65,406.22,408.33,3179.0
2024-10-31 12:45:00,408.0,408.98,407.84,408.47,2610.0,408.0,408.98,407.84,408.47,2610.0
2024-10-31 12:50:00,408.31,408.51,408.0,408.23,1655.0,408.31,408.51,408.0,408.23,1655.0
2024-10-31 12:55:00,408.45,408.84,407.84,408.65,5070.0,408.45,408.84,407.84,408.65,5070.0
2024-10-31 13:00:00,408.79,408.84,408.51,408.59,1400.0,408.79,408.84,408.51,408.59,1400.0
2024-10-31 13:05:00,408.45,408.69,407.96,408.67,4273.0,408.45,408.69,407.96,408.67,4273.0
2024-10-31 13:10:00,408.83,408.89,408.78,408.79,1162.0,408.83,408.89,408.78,408.79,1162.0
2024-10-31 13:15:00,408.78,410.23,408.5,410.22,14193.0,408.78,410.23,408.5,410.22,14193.0
2024-10-31 13:20:00,410.27,410.41,410.0,410.39,3042.0,410.27,410.41,410.0,410.39,3042.0
2024-10-31 13:25:00,410.49,411.0,410.4,410.88,3106.0,410.49,411.0,410.4,410.88,3106.0
2024-10-31 13:30:00,410.76,410.79,409.75,410.01,2356.0,410.76,410.79,409.75,410.01,2356.0
2024-10-31 13:35:00,410.15,411.07,409.84,410.92,4644.0,410.15,411.07,409.84,410.92,4644.0
2024-10-31 13:40:00,410.59,410.84,409.85,410.64,4709.0,410.59,410.84,409.85,410.64,4709.0
2024-10-31 13:45:00,410.65,410.65,409.64,410.08,3840.0,410.65,410.65,409.64,410.08,3840.0
2024-10-31 13:50:00,410.15,410.64,410.14,410.43,4616.0,410.15,410.64,410.14,410.43,4616.0
2024-10-31 13:55:00,410.39,410.8,408.85,409.13,10739.0,410.39,410.8,408.85,409.13,10739.0
2024-10-31 14:00:00,409.0,409.26,408.5,408.71,15522.0,409.0,409.26,408.5,408.71,15522.0
2024-10-31 14:05:00,408.54,409.72,407.9,408.18,30512.0,408.54,409.72,407.9,408.18,30512.0
2024-10-31 14:10:00,408.44,409.31,408.44,408.92,8488.0,408.44,409.31,408.44,408.92,8488.0
2024-10-31 14:15:00,409.06,410.15,408.85,410.15,5608.0,409.06,410.15,408.85,410.15,5608.0
2024-10-31 14:20:00,410.29,411.33,409.73,411.03,15984.0,410.29,411.33,409.73,411.03,15984.0
2024-10-31 14:25:00,411.06,411.08,410.14,410.14,5772.0,411.06,411.08,410.14,410.14,5772.0
2024-10-31 14:30:00,410.28,410.37,409.5,409.63,6934.0,410.28,410.37,409.5,409.63,6934.0
2024-10-31 14:35:00,409.73,410.25,409.5,409.97,7861.0,409.73,410.25,409.5,409.97,7861.0
2024-10-31 14:40:00,409.97,410.35,409.82,410.31,24488.0,409.97,410.35,409.82,410.31,24488.0
2024-10-31 14:45:00,410.48,410.71,410.32,410.71,2789.0,410.48,410.71,410.32,410.71,2789.0
2024-10-31 14:50:00,410.84,411.15,410.55,411.0,9627.0,410.84,411.15,410.55,411.0,9627.0
2024-10-31 14:55:00,411.0,412.3,410.79,412.3,10795.0,411.0,412.3,410.79,412.3,10795.0
2024-10-31 15:00:00,412.03,413.89,412.02,413.0,26227.0,412.03,413.89,412.02,413.0,26227.0
2024-10-31 15:05:00,413.68,414.4,413.47,414.4,4737.0,413.68,414.4,413.47,414.4,4737.0
2024-10-31 15:10:00,413.98,415.47,413.59,415.08,13394.0,413.98,415.47,413.59,415.08,13394.0
2024-10-31 15:15:00,415.08,415.38,414.3,414.32,17847.0,415.08,415.38,414.3,414.32,17847.0
2024-10-31 15:20:00,414.44,415.03,413.23,414.74,16264.0,414.44,415.03,413.23,414.74,16264.0
2024-10-31 15:25:00,414.74,415.45,414.36,415.44,7284.0,414.74,415.45,414.36,415.44,7284.0
2024-10-31 15:30:00,415.16,415.4,414.65,414.78,9865.0,415.16,415.4,414.65,414.78,9865.0
2024-10-31 15:35:00,414.78,414.95,414.08,414.31,10820.0,414.78,414.95,414.08,414.31,10820.0
2024-10-31 15:40:00,414.2,414.2,410.03,410.73,18117.0,414.2,414.2,410.03,410.73,18117.0
2024-10-31 15:45:00,410.78,412.28,410.78,411.81,10148.0,410.78,412.28,410.78,411.81,10148.0
2024-10-31 15:50:00,411.81,412.11,410.13,410.14,34997.0,411.81,412.11,410.13,410.14,34997.0
2024-10-31 15:55:00,410.0,410.45,406.79,406.91,44594.0,410.0,410.45,406.79,406.91,44594.0
2024-11-01 09:30:00,408.58,416.03,408.58,416.03,15941.0,408.58,416.03,408.58,416.03,15941.0
2024-11-01 09:35:00,416.41,421.58,415.54,418.77,13179.0,416.41,421.58,415.54,418.77,13179.0
2024-11-01 09:40:00,418.01,421.18,418.01,421.18,13954.0,418.01,421.18,418.01,421.18,13954.0
2024-11-01 09:45:00,421.18,421.36,419.53,421.11,8833.0,421.18,421.36,419.53,421.11,8833.0
2024-11-01 09:50:00,421.11,421.14,418.06,419.13,10354.0,421.11,421.14,418.06,419.13,10354.0
2024-11-01 09:55:00,418.62,420.24,417.93,419.52,1750.0,418.62,420.24,417.93,419.52,1750.0
2024-11-01 10:00:00,419.62,421.6,419.43,420.42,9564.0,419.62,421.6,419.43,420.42,9564.0
2024-11-01 10:05:00,419.94,420.97,419.94,420.96,2421.0,419.94,420.97,419.94,420.96,2421.0
2024-11-01 10:10:00,420.99,420.99,417.12,418.3,15781.0,420.99,420.99,417.12,418.3,15781.0
2024-11-01 10:15:00,417.97,419.93,417.38,419.13,4371.0,417.97,419.93,417.38,419.13,4371.0
2024-11-01 10:20:00,419.93,419.97,419.01,419.97,7244.0,419.93,419.97,419.01,419.97,7244.0
2024-11-01 10:25:00,420.06,420.9,420.05,420.75,1100.0,420.06,420.9,420.05,420.75,1100.0
2024-11-01 10:30:00,420.34,420.56,420.0,420.48,1995.0,420.34,420.56,420.0,420.48,1995.0
2024-11-01 10:35:00,420.6,421.09,420.12,420.94,1500.0,420.6,421.09,420.12,420.94,1500.0
2024-11-01 10:40:00,420.91,420.91,419.7,420.29,2705.0,420.91,420.91,419.7,420.29,2705.0
2024-11-01 10:45:00,420.81,420.86,420.06,420.47,1365.0,420.81,420.86,420.06,420.47,1365.0
2024-11-01 10:50:00,420.0,421.03,419.94,421.03,8414.0,420.0,421.03,419.94,421.03,8414.0
2024-11-01 10:55:00,421.03,421.18,420.49,421.15,1750.0,421.03,421.18,420.49,421.15,1750.0
2024-11-01 11:00:00,421.06,421.07,420.11,420.49,7309.0,421.06,421.07,420.11,420.49,7309.0
2024-11-01 11:05:00,420.49,420.49,419.8,419.96,3748.0,420.49,420.49,419.8,419.96,3748.0
2024-11-01 11:10:00,420.21,421.05,420.02,421.05,7946.0,420.21,421.05,420.02,421.05,7946.0
2024-11-01 11:15:00,421.05,421.48,420.37,420.5,23627.0,421.05,421.48,420.37,420.5,23627.0
2024-11-01 11:20:00,420.4,420.4,419.93,420.12,3629.0,420.4,420.4,419.93,420.12,3629.0
2024-11-01 11:25:00,419.99,420.13,419.53,419.54,3805.0,419.99,420.13,419.53,419.54,3805.0
2024-11-01 11:30:00,419.49,419.53,419.47,419.53,725.0,419.49,419.53,419.47,419.53,725.0
2024-11-01 11:35:00,419.48,420.82,419.3,420.82,3752.0,419.48,420.82,419.3,420.82,3752.0
2024-11-01 11:40:00,421.17,421.41,420.99,421.41,3418.0,421.17,421.41,420.99,421.41,3418.0
2024-11-01 11:45:00,421.2,421.21,420.89,420.89,4693.0,421.2,421.21,420.89,420.89,4693.0
2024-11-01 11:50:00,420.89,422.09,420.87,421.87,6602.0,420.89,422.09,420.87,421.87,6602.0
2024-11-01 11:55:00,421.51,421.66,421.0,421.51,2685.0,421.51,421.66,421.0,421.51,2685.0
2024-11-01 12:00:00,421.88,422.05,421.88,422.0,1844.0,421.88,422.05,421.88,422.0,1844.0
2024-11-01 12:05:00,421.98,422.05,421.59,421.59,900.0,421.98,422.05,421.59,421.59,900.0
2024-11-01 12:10:00,421.4,421.4,421.13,421.21,3308.0,421.4,421.4,421.13,421.21,3308.0
2024-11-01 12:15:00,421.14,421.32,420.91,421.14,5396.0,421.14,421.32,420.91,421.14,5396.0
2024-11-01 12:20:00,421.32,421.32,420.22,420.55,3565.0,421.32,421.32,420.22,420.55,3565.0
2024-11-01 12:25:00,420.83,420.93,420.5,420.5,2673.0,420.83,420.93,420.5,420.5,2673.0
2024-11-01 12:30:00,420.83,421.69,420.5,421.69,9095.0,420.83,421.69,420.5,421.69,9095.0
2024-11-01 12:35:00,421.67,421.67,421.21,421.33,829.0,421.67,421.67,421.21,421.33,829.0
2024-11-01 12:40:00,421.12,421.12,418.78,418.78,5164.0,421.12,421.12,418.78,418.78,5164.0
2024-11-01 12:45:00,419.03,419.92,418.88,419.92,1721.0,419.03,419.92,418.88,419.92,1721.0
2024-11-01 12:50:00,419.89,419.9,419.31,419.56,925.0,419.89,419.9,419.31,419.56,925.0
2024-11-01 12:55:00,419.49,419.88,419.09,419.09,2572.0,419.49,419.88,419.09,419.09,2572.0
2024-11-01 13:00:00,418.99,419.2,418.41,418.41,977.0,418.99,419.2,418.41,418.41,977.0
2024-11-01 13:05:00,418.3,418.54,417.64,417.65,2334.0,418.3,418.54,417.64,417.65,2334.0
2024-11-01 13:10:00,417.81,417.81,417.3,417.6,1000.0,417.81,417.81,417.3,417.6,1000.0
2024-11-01 13:15:00,417.36,417.79,417.3,417.79,924.0,417.36,417.79,417.3,417.79,924.0
2024-11-01 13:20:00,417.36,417.59,417.07,417.59,1200.0,417.36,417.59,417.07,417.59,1200.0
2024-11-01 13:25:00,417.06,417.52,416.88,417.44,4852.0,417.06,417.52,416.88,417.44,4852.0
2024-11-01 13:30:00,417.47,417.47,415.07,415.29,10299.0,417.47,417.47,415.07,415.29,10299.0
2024-11-01 13:35:00,415.19,416.11,414.67,415.98,9338.0,415.19,416.11,414.67,415.98,9338.0
2024-11-01 13:40:00,415.98,416.93,415.62,416.76,1210.0,415.98,416.93,415.62,416.76,1210.0
2024-11-01 13:45:00,416.75,417.06,416.65,416.95,6814.0,416.75,417.06,416.65,416.95,6814.0
2024-11-01 13:50:00,416.68,417.07,415.87,416.23,1790.0,416.68,417.07,415.87,416.23,1790.0
2024-11-01 13:55:00,415.94,416.22,415.92,416.22,500.0,415.94,416.22,415.92,416.22,500.0
2024-11-01 14:00:00,415.9,415.9,415.17,415.17,1932.0,415.9,415.9,415.17,415.17,1932.0
2024-11-01 14:05:00,415.46,415.5,415.07,415.07,1432.0,415.46,415.5,415.07,415.07,1432.0
2024-11-01 14:10:00,415.06,415.26,415.06,415.26,400.0,415.06,415.26,415.06,415.26,400.0
2024-11-01 14:15:00,415.46,415.65,415.42,415.54,1400.0,415.46,415.65,415.42,415.54,1400.0
2024-11-01 14:20:00,415.55,416.12,415.55,416.12,1149.0,415.55,416.12,415.55,416.12,1149.0
2024-11-01 14:25:00,416.22,416.22,415.74,415.99,1200.0,416.22,416.22,415.74,415.99,1200.0
2024-11-01 14:30:00,416.03,416.84,415.9,415.91,8425.0,416.03,416.84,415.9,415.91,8425.0
2024-11-01 14:35:00,415.97,416.56,415.88,416.56,1270.0,415.97,416.56,415.88,416.56,1270.0
2024-11-01 14:40:00,416.47,416.71,416.1,416.29,1811.0,416.47,416.71,416.1,416.29,1811.0
2024-11-01 14:45:00,416.3,416.31,415.5,415.9,4404.0,416.3,416.31,415.5,415.9,4404.0
2024-11-01 14:50:00,415.76,416.32,415.75,416.11,1562.0,415.76,416.32,415.75,416.11,1562.0
2024-11-01 14:55:00,416.5,417.19,416.46,417.19,1412.0,416.5,417.19,416.46,417.19,1412.0
2024-11-01 15:00:00,417.34,417.45,417.08,417.19,1633.0,417.34,417.45,417.08,417.19,1633.0
2024-11-01 15:05:00,417.2,418.4,417.2,418.33,22675.0,417.2,418.4,417.2,418.33,22675.0
2024-11-01 15:10:00,418.4,418.43,417.94,418.42,2803.0,418.4,418.43,417.94,418.42,2803.0
2024-11-01 15:15:00,418.51,418.73,418.05,418.53,6971.0,418.51,418.73,418.05,418.53,6971.0
2024-11-01 15:20:00,418.58,419.33,418.46,418.77,9476.0,418.58,419.33,418.46,418.77,9476.0
2024-11-01 15:25:00,418.94,418.94,417.86,417.86,12164.0,418.94,418.94,417.86,417.86,12164.0
2024-11-01 15:30:00,417.79,418.14,417.43,417.57,8685.0,417.79,418.14,417.43,417.57,8685.0
2024-11-01 15:35:00,417.07,417.1,416.4,416.41,1000.0,417.07,417.1,416.4,416.41,1000.0
2024-11-01 15:40:00,416.57,416.78,416.37,416.62,9946.0,416.57,416.78,416.37,416.62,9946.0
2024-11-01 15:45:00,416.61,417.64,416.5,417.64,4006.0,416.61,417.64,416.5,417.64,4006.0
2024-11-01 15:50:00,417.81,418.17,417.06,418.17,12617.0,417.81,418.17,417.06,418.17,12617.0
2024-11-01 15:55:00,417.86,418.37,416.67,417.23,26404.0,417.86,418.37,416.67,417.23,26404.0
2024-11-04 09:30:00,419.36,420.04,415.33,417.42,13975.0,419.36,420.04,415.33,417.42,13975.0
2024-11-04 09:35:00,417.42,419.24,417.12,418.0,1655.0,417.42,419.24,417.12,418.0,1655.0
2024-11-04 09:40:00,419.17,420.17,418.64,419.23,5223.0,419.17,420.17,418.64,419.23,5223.0
2024-11-04 09:45:00,419.44,420.67,419.33,420.36,5883.0,419.44,420.67,419.33,420.36,5883.0
2024-11-04 09:50:00,419.7,419.94,419.22,419.83,4800.0,419.7,419.94,419.22,419.83,4800.0
2024-11-04 09:55:00,420.32,422.76,419.96,422.11,2706.0,420.32,422.76,419.96,422.11,2706.0
2024-11-04 10:00:00,422.92,422.92,421.95,421.97,2122.0,422.92,422.92,421.95,421.97,2122.0
2024-11-04 10:05:00,421.72,421.72,420.76,420.77,1700.0,421.72,421.72,420.76,420.77,1700.0
2024-11-04 10:10:00,421.02,421.03,419.55,419.55,3136.0,421.02,421.03,419.55,419.55,3136.0
2024-11-04 10:15:00,419.86,420.14,418.63,418.9,12058.0,419.86,420.14,418.63,418.9,12058.0
2024-11-04 10:20:00,418.9,418.9,417.98,418.5,1519.0,418.9,418.9,417.98,418.5,1519.0
2024-11-04 10:25:00,418.57,418.65,417.73,417.86,13601.0,418.57,418.65,417.73,417.86,13601.0
2024-11-04 10:30:00,417.83,419.24,417.61,417.97,15659.0,417.83,419.24,417.61,417.97,15659.0
2024-11-04 10:35:00,418.02,419.69,418.02,418.27,6967.0,418.02,419.69,418.02,418.27,6967.0
2024-11-04 10:40:00,418.05,418.21,417.71,418.08,4956.0,418.05,418.21,417.71,418.08,4956.0
2024-11-04 10:45:00,418.08,418.66,417.9,418.65,6422.0,418.08,418.66,417.9,418.65,6422.0
2024-11-04 10:50:00,418.15,419.72,418.15,419.42,976.0,418.15,419.72,418.15,419.42,976.0
2024-11-04 10:55:00,419.85,420.37,419.84,420.16,794.0,419.85,420.37,419.84,420.16,794.0
2024-11-04 11:00:00,419.91,419.91,418.62,418.62,6645.0,419.91,419.91,418.62,418.62,6645.0
2024-11-04 11:05:00,418.72,419.26,418.71,419.26,3107.0,418.72,419.26,418.71,419.26,3107.0
2024-11-04 11:10:00,419.26,419.75,419.26,419.43,800.0,419.26,419.75,419.26,419.43,800.0
2024-11-04 11:15:00,418.95,419.56,418.42,418.42,4141.0,418.95,419.56,418.42,418.42,4141.0
2024-11-04 11:20:00,419.12,419.12,418.04,418.04,5035.0,419.12,419.12,418.04,418.04,5035.0
2024-11-04 11:25:00,417.69,418.09,417.62,418.09,1125.0,417.69,418.09,417.62,418.09,1125.0
2024-11-04 11:30:00,418.08,418.12,417.14,417.14,2751.0,418.08,418.12,417.14,417.14,2751.0
2024-11-04 11:35:00,417.07,417.35,417.06,417.34,518.0,417.07,417.35,417.06,417.34,518.0
2024-11-04 11:40:00,417.02,417.02,416.13,417.0,2500.0,417.02,417.02,416.13,417.0,2500.0
2024-11-04 11:45:00,416.84,417.23,416.84,417.18,500.0,416.84,417.23,416.84,417.18,500.0
2024-11-04 11:50:00,417.32,417.35,416.85,416.85,1166.0,417.32,417.35,416.85,416.85,1166.0
2024-11-04 11:55:00,416.89,416.89,416.34,416.56,3322.0,416.89,416.89,416.34,416.56,3322.0
2024-11-04 12:00:00,416.58,417.3,416.58,416.98,29300.0,416.58,417.3,416.58,416.98,29300.0
2024-11-04 12:05:00,416.95,417.36,416.32,416.63,5416.0,416.95,417.36,416.32,416.63,5416.0
2024-11-04 12:10:00,416.03,416.26,416.03,416.24,1315.0,416.03,416.26,416.03,416.24,1315.0
2024-11-04 12:15:00,416.01,416.01,415.61,415.74,1300.0,416.01,416.01,415.61,415.74,1300.0
2024-11-04 12:20:00,415.78,416.27,415.66,416.16,13989.0,415.78,416.27,415.66,416.16,13989.0
2024-11-04 12:25:00,416.07,416.14,415.19,415.19,2423.0,416.07,416.14,415.19,415.19,2423.0
2024-11-04 12:30:00,415.64,416.25,415.63,416.18,1597.0,415.64,416.25,415.63,416.18,1597.0
2024-11-04 12:35:00,416.11,416.11,414.29,414.52,4283.0,416.11,416.11,414.29,414.52,4283.0
2024-11-04 12:40:00,414.6,415.2,414.2,415.17,1322.0,414.6,415.2,414.2,415.17,1322.0
2024-11-04 12:45:00,415.25,415.25,414.2,415.02,3268.0,415.25,415.25,414.2,415.02,3268.0
2024-11-04 12:50:00,414.74,414.75,414.24,414.48,2406.0,414.74,414.75,414.24,414.48,2406.0
2024-11-04 12:55:00,414.77,415.21,414.77,415.07,1378.0,414.77,415.21,414.77,415.07,1378.0
2024-11-04 13:00:00,415.21,415.59,414.65,414.94,1000.0,415.21,415.59,414.65,414.94,1000.0
2024-11-04 13:05:00,415.01,415.01,413.21,413.66,5850.0,415.01,415.01,413.21,413.66,5850.0
2024-11-04 13:10:00,414.1,415.26,414.1,414.97,3213.0,414.1,415.26,414.1,414.97,3213.0
2024-11-04 13:15:00,415.16,415.71,415.08,415.71,2300.0,415.16,415.71,415.08,415.71,2300.0
2024-11-04 13:20:00,415.72,415.72,415.02,415.02,1915.0,415.72,415.72,415.02,415.02,1915.0
2024-11-04 13:25:00,415.37,415.37,414.57,414.57,1348.0,415.37,415.37,414.57,414.57,1348.0
2024-11-04 13:30:00,414.55,414.94,414.16,414.24,4432.0,414.55,414.94,414.16,414.24,4432.0
2024-11-04 13:35:00,414.52,414.57,414.19,414.19,600.0,414.52,414.57,414.19,414.19,600.0
2024-11-04 13:40:00,414.19,414.58,413.79,413.82,6983.0,414.19,414.58,413.79,413.82,6983.0
2024-11-04 13:45:00,414.45,414.67,414.43,414.64,3266.0,414.45,414.67,414.43,414.64,3266.0
2024-11-04 13:50:00,414.81,415.42,414.65,415.42,3887.0,414.81,415.42,414.65,415.42,3887.0
2024-11-04 13:55:00,415.51,415.62,415.34,415.52,3177.0,415.51,415.62,415.34,415.52,3177.0
2024-11-04 14:00:00,415.59,415.87,415.28,415.59,3131.0,415.59,415.87,415.28,415.59,3131.0
2024-11-04 14:05:00,415.63,416.14,415.47,415.76,5986.0,415.63,416.14,415.47,415.76,5986.0
2024-11-04 14:10:00,415.84,416.48,415.77,415.92,1270.0,415.84,416.48,415.77,415.92,1270.0
2024-11-04 14:15:00,415.91,415.91,415.09,415.13,3137.0,415.91,415.91,415.09,415.13,3137.0
2024-11-04 14:20:00,414.99,415.64,414.9,415.41,5506.0,414.99,415.64,414.9,415.41,5506.0
2024-11-04 14:25:00,415.33,415.33,414.35,414.55,9547.0,415.33,415.33,414.35,414.55,9547.0
2024-11-04 14:30:00,414.31,414.75,414.21,414.75,3329.0,414.31,414.75,414.21,414.75,3329.0
2024-11-04 14:35:00,414.75,415.59,414.75,415.35,7184.0,414.75,415.59,414.75,415.35,7184.0
2024-11-04 14:40:00,415.15,415.5,415.05,415.49,7290.0,415.15,415.5,415.05,415.49,7290.0
2024-11-04 14:45:00,415.28,415.49,415.06,415.48,14516.0,415.28,415.49,415.06,415.48,14516.0
2024-11-04 14:50:00,415.27,415.95,415.11,415.25,10949.0,415.27,415.95,415.11,415.25,10949.0
2024-11-04 14:55:00,415.31,415.32,415.15,415.15,700.0,415.31,415.32,415.15,415.15,700.0
2024-11-04 15:00:00,415.0,415.45,414.97,415.45,6908.0,415.0,415.45,414.97,415.45,6908.0
2024-11-04 15:05:00,415.39,416.3,415.3,416.18,2605.0,415.39,416.3,415.3,416.18,2605.0
2024-11-04 15:10:00,416.06,416.3,416.02,416.3,2164.0,416.06,416.3,416.02,416.3,2164.0
2024-11-04 15:15:00,416.33,417.18,416.33,416.65,6761.0,416.33,417.18,416.33,416.65,6761.0
2024-11-04 15:20:00,416.67,416.67,415.0,415.19,11901.0,416.67,416.67,415.0,415.19,11901.0
2024-11-04 15:25:00,415.19,415.96,415.0,415.11,13583.0,415.19,415.96,415.0,415.11,13583.0
2024-11-04 15:30:00,415.11,415.39,415.04,415.17,10098.0,415.11,415.39,415.04,415.17,10098.0
2024-11-04 15:35:00,415.19,415.33,414.88,415.31,9678.0,415.19,415.33,414.88,415.31,9678.0
2024-11-04 15:40:00,415.16,415.77,415.08,415.12,10322.0,415.16,415.77,415.08,415.12,10322.0
2024-11-04 15:45:00,415.3,415.56,415.06,415.15,7843.0,415.3,415.56,415.06,415.15,7843.0
2024-11-04 15:50:00,415.15,415.15,413.81,414.38,24898.0,415.15,415.15,413.81,414.38,24898.0
2024-11-04 15:55:00,414.38,415.05,413.22,414.69,43225.0,414.38,415.05,413.22,414.69,43225.0
2024-11-05 09:30:00,413.83,416.17,413.76,413.77,3191.0,413.83,416.17,413.76,413.77,3191.0
2024-11-05 09:35:00,413.34,413.34,413.33,413.34,100.0,413.34,413.34,413.33,413.34,100.0
2024-11-05 09:40:00,415.25,415.63,414.13,414.14,1165.0,415.25,415.63,414.13,414.14,1165.0
2024-11-05 09:45:00,415.3,416.42,415.29,415.65,732.0,415.3,416.42,415.29,415.65,732.0
2024-11-05 09:50:00,414.86,417.56,414.85,417.56,1520.0,414.86,417.56,414.85,417.56,1520.0
2024-11-05 09:55:00,417.0,417.41,417.0,417.41,900.0,417.0,417.41,417.0,417.41,900.0
2024-11-05 10:00:00,417.1,417.1,416.1,416.1,1900.0,417.1,417.1,416.1,416.1,1900.0
2024-11-05 10:05:00,415.58,415.59,414.98,414.98,966.0,415.58,415.59,414.98,414.98,966.0
2024-11-05 10:10:00,415.28,415.28,413.97,414.82,1880.0,415.28,415.28,413.97,414.82,1880.0
2024-11-05 10:15:00,415.51,415.51,414.47,414.65,700.0,415.51,415.51,414.47,414.65,700.0
2024-11-05 10:20:00,414.29,415.17,414.29,415.17,400.0,414.29,415.17,414.29,415.17,400.0
2024-11-05 10:25:00,415.78,415.78,413.75,413.75,1273.0,415.78,415.78,413.75,413.75,1273.0
2024-11-05 10:30:00,414.09,414.1,414.09,414.09,105.0,414.09,414.1,414.09,414.09,105.0
2024-11-05 10:35:00,414.49,415.52,414.49,415.52,1142.0,414.49,415.52,414.49,415.52,1142.0
2024-11-05 10:40:00,415.28,415.54,414.63,414.88,2228.0,415.28,415.54,414.63,414.88,2228.0
2024-11-05 10:45:00,414.82,415.42,414.79,415.2,8474.0,414.82,415.42,414.79,415.2,8474.0
2024-11-05 10:50:00,415.09,415.29,414.67,414.68,5260.0,415.09,415.29,414.67,414.68,5260.0
2024-11-05 10:55:00,414.58,415.21,413.49,413.64,8212.0,414.58,415.21,413.49,413.64,8212.0
2024-11-05 11:00:00,413.52,413.52,412.88,413.0,400.0,413.52,413.52,412.88,413.0,400.0
2024-11-05 11:05:00,413.61,414.1,412.31,412.6,4149.0,413.61,414.1,412.31,412.6,4149.0
2024-11-05 11:10:00,412.62,413.65,412.61,413.54,10251.0,412.62,413.65,412.61,413.54,10251.0
2024-11-05 11:15:00,413.2,413.85,413.16,413.85,1100.0,413.2,413.85,413.16,413.85,1100.0
2024-11-05 11:20:00,414.22,414.3,413.85,414.27,1100.0,414.22,414.3,413.85,414.27,1100.0
2024-11-05 11:25:00,414.34,414.34,414.14,414.34,921.0,414.34,414.34,414.14,414.34,921.0
2024-11-05 11:30:00,414.35,415.5,414.34,415.49,1235.0,414.35,415.5,414.34,415.49,1235.0
2024-11-05 11:35:00,415.25,415.64,414.93,415.55,1000.0,415.25,415.64,414.93,415.55,1000.0
2024-11-05 11:40:00,415.6,415.8,415.16,415.8,1544.0,415.6,415.8,415.16,415.8,1544.0
2024-11-05 11:45:00,415.16,415.52,415.16,415.52,684.0,415.16,415.52,415.16,415.52,684.0
2024-11-05 11:50:00,415.52,415.52,414.2,414.81,1990.0,415.52,415.52,414.2,414.81,1990.0
2024-11-05 11:55:00,414.81,414.82,414.8,414.82,600.0,414.81,414.82,414.8,414.82,600.0
2024-11-05 12:00:00,414.51,415.89,414.51,415.89,2102.0,414.51,415.89,414.51,415.89,2102.0
2024-11-05 12:05:00,415.64,416.16,415.64,416.09,1325.0,415.64,416.16,415.64,416.09,1325.0
2024-11-05 12:10:00,416.17,417.0,416.07,417.0,2210.0,416.17,417.0,416.07,417.0,2210.0
2024-11-05 12:15:00,417.28,417.51,417.06,417.51,2192.0,417.28,417.51,417.06,417.51,2192.0
2024-11-05 12:20:00,417.33,417.4,416.88,417.25,1025.0,417.33,417.4,416.88,417.25,1025.0
2024-11-05 12:25:00,417.18,417.56,416.85,417.23,1750.0,417.18,417.56,416.85,417.23,1750.0
2024-11-05 12:30:00,417.56,418.54,417.56,418.38,1061.0,417.56,418.54,417.56,418.38,1061.0
2024-11-05 12:35:00,417.97,418.31,417.64,417.88,1412.0,417.97,418.31,417.64,417.88,1412.0
2024-11-05 12:40:00,418.26,418.26,418.05,418.06,500.0,418.26,418.26,418.05,418.06,500.0
2024-11-05 12:45:00,418.4,418.45,417.86,417.94,1500.0,418.4,418.45,417.86,417.94,1500.0
2024-11-05 12:50:00,417.91,417.91,417.55,417.78,800.0,417.91,417.91,417.55,417.78,800.0
2024-11-05 12:55:00,417.6,417.6,417.59,417.6,500.0,417.6,417.6,417.59,417.6,500.0
2024-11-05 13:00:00,417.47,417.47,416.88,417.1,1600.0,417.47,417.47,416.88,417.1,1600.0
2024-11-05 13:05:00,416.79,416.79,416.65,416.65,400.0,416.79,416.79,416.65,416.65,400.0
2024-11-05 13:10:00,416.2,416.37,416.0,416.09,1200.0,416.2,416.37,416.0,416.09,1200.0
2024-11-05 13:15:00,416.06,416.37,415.79,415.99,2394.0,416.06,416.37,415.79,415.99,2394.0
2024-11-05 13:20:00,415.77,416.06,415.23,415.53,1568.0,415.77,416.06,415.23,415.53,1568.0
2024-11-05 13:25:00,415.37,415.4,414.72,414.74,5897.0,415.37,415.4,414.72,414.74,5897.0
2024-11-05 13:30:00,414.86,414.97,414.73,414.74,1537.0,414.86,414.97,414.73,414.74,1537.0
2024-11-05 13:35:00,414.88,414.88,414.09,414.28,8081.0,414.88,414.88,414.09,414.28,8081.0
2024-11-05 13:40:00,414.46,414.94,414.27,414.56,6186.0,414.46,414.94,414.27,414.56,6186.0
2024-11-05 13:45:00,414.51,414.69,414.18,414.2,1600.0,414.51,414.69,414.18,414.2,1600.0
2024-11-05 13:50:00,414.66,414.66,414.27,414.4,1282.0,414.66,414.66,414.27,414.4,1282.0
2024-11-05 13:55:00,414.4,414.55,413.58,413.79,1700.0,414.4,414.55,413.58,413.79,1700.0
2024-11-05 14:00:00,413.79,414.48,413.74,414.35,1833.0,413.79,414.48,413.74,414.35,1833.0
2024-11-05 14:05:00,414.4,414.84,413.72,414.81,5114.0,414.4,414.84,413.72,414.81,5114.0
2024-11-05 14:10:00,414.65,414.9,414.41,414.7,2583.0,414.65,414.9,414.41,414.7,2583.0
2024-11-05 14:15:00,414.7,415.16,414.7,415.0,2449.0,414.7,415.16,414.7,415.0,2449.0
2024-11-05 14:20:00,415.0,415.09,414.78,415.09,2290.0,415.0,415.09,414.78,415.09,2290.0
2024-11-05 14:25:00,415.2,415.22,414.95,414.99,1766.0,415.2,415.22,414.95,414.99,1766.0
2024-11-05 14:30:00,415.0,415.03,414.99,415.03,700.0,415.0,415.03,414.99,415.03,700.0
2024-11-05 14:35:00,414.91,414.99,414.91,414.98,800.0,414.91,414.99,414.91,414.98,800.0
2024-11-05 14:40:00,414.98,415.09,414.86,414.95,1450.0,414.98,415.09,414.86,414.95,1450.0
2024-11-05 14:45:00,415.29,416.0,415.04,416.0,1325.0,415.29,416.0,415.04,416.0,1325.0
2024-11-05 14:50:00,416.3,416.3,415.68,415.68,2116.0,416.3,416.3,415.68,415.68,2116.0
2024-11-05 14:55:00,415.53,415.57,415.31,415.36,1525.0,415.53,415.57,415.31,415.36,1525.0
2024-11-05 15:00:00,415.2,415.72,415.2,415.71,1000.0,415.2,415.72,415.2,415.71,1000.0
2024-11-05 15:05:00,415.72,415.91,415.44,415.73,3805.0,415.72,415.91,415.44,415.73,3805.0
2024-11-05 15:10:00,415.58,415.77,414.97,415.04,1825.0,415.58,415.77,414.97,415.04,1825.0
2024-11-05 15:15:00,415.11,415.27,415.08,415.27,994.0,415.11,415.27,415.08,415.27,994.0
2024-11-05 15:20:00,415.36,415.7,415.34,415.55,2262.0,415.36,415.7,415.34,415.55,2262.0
2024-11-05 15:25:00,415.54,415.89,415.35,415.89,3473.0,415.54,415.89,415.35,415.89,3473.0
2024-11-05 15:30:00,415.86,415.94,415.64,415.8,4748.0,415.86,415.94,415.64,415.8,4748.0
2024-11-05 15:35:00,415.66,415.82,415.3,415.3,4539.0,415.66,415.82,415.3,415.3,4539.0
2024-11-05 15:40:00,415.31,415.63,415.18,415.56,4427.0,415.31,415.63,415.18,415.56,4427.0
2024-11-05 15:45:00,415.56,415.95,415.49,415.49,12661.0,415.56,415.95,415.49,415.49,12661.0
2024-11-05 15:50:00,415.83,416.78,415.42,416.53,16791.0,415.83,416.78,415.42,416.53,16791.0
2024-11-05 15:55:00,416.35,416.35,415.58,415.89,21269.0,416.35,416.35,415.58,415.89,21269.0
2024-11-06 09:30:00,431.86,432.75,428.67,429.62,9206.0,431.86,432.75,428.67,429.62,9206.0
2024-11-06 09:35:00,430.23,430.85,429.2,430.16,3569.0,430.23,430.85,429.2,430.16,3569.0
2024-11-06 09:40:00,430.73,432.27,427.39,427.4,10903.0,430.73,432.27,427.39,427.4,10903.0
2024-11-06 09:45:00,427.14,427.94,425.98,425.98,12338.0,427.14,427.94,425.98,425.98,12338.0
2024-11-06 09:50:00,426.41,426.41,424.28,424.48,9590.0,426.41,426.41,424.28,424.48,9590.0
2024-11-06 09:55:00,425.21,426.25,423.83,425.69,15934.0,425.21,426.25,423.83,425.69,15934.0
2024-11-06 10:00:00,425.81,428.49,425.8,426.55,6759.0,425.81,428.49,425.8,426.55,6759.0
2024-11-06 10:05:00,426.56,426.59,425.58,426.59,2400.0,426.56,426.59,425.58,426.59,2400.0
2024-11-06 10:10:00,426.19,427.2,425.66,426.0,7393.0,426.19,427.2,425.66,426.0,7393.0
2024-11-06 10:15:00,424.02,425.8,423.39,425.8,5469.0,424.02,425.8,423.39,425.8,5469.0
2024-11-06 10:20:00,425.92,425.92,424.02,424.83,5121.0,425.92,425.92,424.02,424.83,5121.0
2024-11-06 10:25:00,424.04,424.04,421.24,421.5,5534.0,424.04,424.04,421.24,421.5,5534.0
2024-11-06 10:30:00,420.27,421.96,420.0,421.06,4762.0,420.27,421.96,420.0,421.06,4762.0
2024-11-06 10:35:00,421.04,421.37,419.62,419.74,22238.0,421.04,421.37,419.62,419.74,22238.0
2024-11-06 10:40:00,418.81,419.72,417.68,417.77,3524.0,418.81,419.72,417.68,417.77,3524.0
2024-11-06 10:45:00,417.52,417.52,416.77,417.21,300.0,417.52,417.52,416.77,417.21,300.0
2024-11-06 10:50:00,416.58,416.6,415.17,416.29,3525.0,416.58,416.6,415.17,416.29,3525.0
2024-11-06 10:55:00,416.29,416.93,414.73,414.79,5581.0,416.29,416.93,414.73,414.79,5581.0
2024-11-06 11:00:00,414.79,414.79,413.7,414.36,3455.0,414.79,414.79,413.7,414.36,3455.0
2024-11-06 11:05:00,414.69,414.82,413.28,413.72,6742.0,414.69,414.82,413.28,413.72,6742.0
2024-11-06 11:10:00,413.5,415.21,413.36,414.94,10090.0,413.5,415.21,413.36,414.94,10090.0
2024-11-06 11:15:00,415.14,415.42,414.77,414.77,3187.0,415.14,415.42,414.77,414.77,3187.0
2024-11-06 11:20:00,415.05,415.92,414.51,415.92,3778.0,415.05,415.92,414.51,415.92,3778.0
2024-11-06 11:25:00,416.13,416.55,415.88,416.3,2597.0,416.13,416.55,415.88,416.3,2597.0
2024-11-06 11:30:00,416.6,416.6,415.33,415.34,1000.0,416.6,416.6,415.33,415.34,1000.0
2024-11-06 11:35:00,415.7,416.28,415.48,416.28,3321.0,415.7,416.28,415.48,416.28,3321.0
2024-11-06 11:40:00,416.28,417.16,416.2,416.96,3811.0,416.28,417.16,416.2,416.96,3811.0
2024-11-06 11:45:00,416.78,416.95,416.53,416.89,3963.0,416.78,416.95,416.53,416.89,3963.0
2024-11-06 11:50:00,416.89,416.89,415.86,416.68,8648.0,416.89,416.89,415.86,416.68,8648.0
2024-11-06 11:55:00,416.92,416.94,415.0,415.22,17351.0,416.92,416.94,415.0,415.22,17351.0
2024-11-06 12:00:00,414.58,415.01,412.91,412.92,5728.0,414.58,415.01,412.91,412.92,5728.0
2024-11-06 12:05:00,413.85,415.04,412.61,413.71,20100.0,413.85,415.04,412.61,413.71,20100.0
2024-11-06 12:10:00,414.0,414.81,414.0,414.35,1667.0,414.0,414.81,414.0,414.35,1667.0
2024-11-06 12:15:00,414.36,414.76,413.92,413.92,1567.0,414.36,414.76,413.92,413.92,1567.0
2024-11-06 12:20:00,414.34,414.72,414.07,414.56,735.0,414.34,414.72,414.07,414.56,735.0
2024-11-06 12:25:00,414.68,415.53,414.31,415.18,3318.0,414.68,415.53,414.31,415.18,3318.0
2024-11-06 12:30:00,415.08,415.71,415.0,415.71,3489.0,415.08,415.71,415.0,415.71,3489.0
2024-11-06 12:35:00,416.08,416.58,415.79,416.36,3570.0,416.08,416.58,415.79,416.36,3570.0
2024-11-06 12:40:00,416.12,416.12,415.14,415.62,2624.0,416.12,416.12,415.14,415.62,2624.0
2024-11-06 12:45:00,415.59,415.9,414.76,415.04,3507.0,415.59,415.9,414.76,415.04,3507.0
2024-11-06 12:50:00,414.69,415.42,414.52,415.14,12171.0,414.69,415.42,414.52,415.14,12171.0
2024-11-06 12:55:00,415.14,415.78,413.76,415.22,20485.0,415.14,415.78,413.76,415.22,20485.0
2024-11-06 13:00:00,415.67,415.67,414.62,415.39,5278.0,415.67,415.67,414.62,415.39,5278.0
2024-11-06 13:05:00,415.42,416.99,414.84,416.5,31407.0,415.42,416.99,414.84,416.5,31407.0
2024-11-06 13:10:00,416.87,417.73,416.5,417.4,4545.0,416.87,417.73,416.5,417.4,4545.0
2024-11-06 13:15:00,417.4,417.73,416.74,416.74,5788.0,417.4,417.73,416.74,416.74,5788.0
2024-11-06 13:20:00,416.74,417.95,416.74,417.29,2979.0,416.74,417.95,416.74,417.29,2979.0
2024-11-06 13:25:00,417.99,419.97,417.98,418.53,7428.0,417.99,419.97,417.98,418.53,7428.0
2024-11-06 13:30:00,418.26,419.34,418.26,419.16,2938.0,418.26,419.34,418.26,419.16,2938.0
2024-11-06 13:35:00,419.15,419.16,418.63,419.04,2370.0,419.15,419.16,418.63,419.04,2370.0
2024-11-06 13:40:00,419.04,420.27,419.03,420.0,2406.0,419.04,420.27,419.03,420.0,2406.0
2024-11-06 13:45:00,419.48,419.94,419.15,419.57,3458.0,419.48,419.94,419.15,419.57,3458.0
2024-11-06 13:50:00,419.4,420.04,419.4,419.86,6432.0,419.4,420.04,419.4,419.86,6432.0
2024-11-06 13:55:00,419.48,420.11,419.33,420.0,5659.0,419.48,420.11,419.33,420.0,5659.0
2024-11-06 14:00:00,419.65,420.18,419.15,419.71,12154.0,419.65,420.18,419.15,419.71,12154.0
2024-11-06 14:05:00,419.48,420.78,419.38,420.39,8170.0,419.48,420.78,419.38,420.39,8170.0
2024-11-06 14:10:00,419.88,420.53,419.88,420.42,5656.0,419.88,420.53,419.88,420.42,5656.0
2024-11-06 14:15:00,420.42,420.43,420.41,420.42,536.0,420.42,420.43,420.41,420.42,536.0
2024-11-06 14:20:00,420.42,421.92,420.13,421.31,8871.0,420.42,421.92,420.13,421.31,8871.0
2024-11-06 14:25:00,422.04,422.63,421.65,421.66,2731.0,422.04,422.63,421.65,421.66,2731.0
2024-11-06 14:30:00,421.45,421.64,421.15,421.15,1010.0,421.45,421.64,421.15,421.15,1010.0
2024-11-06 14:35:00,421.15,421.49,421.15,421.49,427.0,421.15,421.49,421.15,421.49,427.0
2024-11-06 14:40:00,421.23,421.29,420.28,420.28,6009.0,421.23,421.29,420.28,420.28,6009.0
2024-11-06 14:45:00,420.09,420.52,420.04,420.04,1550.0,420.09,420.52,420.04,420.04,1550.0
2024-11-06 14:50:00,419.96,420.19,419.19,419.89,8266.0,419.96,420.19,419.19,419.89,8266.0
2024-11-06 14:55:00,419.89,420.81,419.85,420.43,2250.0,419.89,420.81,419.85,420.43,2250.0
2024-11-06 15:00:00,420.43,420.43,420.32,420.43,5297.0,420.43,420.43,420.32,420.43,5297.0
2024-11-06 15:05:00,420.43,420.86,420.14,420.68,974.0,420.43,420.86,420.14,420.68,974.0
2024-11-06 15:10:00,421.06,421.46,420.9,421.46,2336.0,421.06,421.46,420.9,421.46,2336.0
2024-11-06 15:15:00,421.35,421.68,420.96,421.52,4109.0,421.35,421.68,420.96,421.52,4109.0
2024-11-06 15:20:00,421.63,421.63,420.76,420.77,929.0,421.63,421.63,420.76,420.77,929.0
2024-11-06 15:25:00,421.08,421.63,421.08,421.47,6610.0,421.08,421.63,421.08,421.47,6610.0
2024-11-06 15:30:00,421.76,421.87,421.24,421.68,5183.0,421.76,421.87,421.24,421.68,5183.0
2024-11-06 15:35:00,421.69,422.39,421.69,421.79,3440.0,421.69,422.39,421.69,421.79,3440.0
2024-11-06 15:40:00,421.76,421.81,421.42,421.62,2870.0,421.76,421.81,421.42,421.62,2870.0
2024-11-06 15:45:00,421.82,422.67,421.68,422.55,7460.0,421.82,422.67,421.68,422.55,7460.0
2024-11-06 15:50:00,422.53,424.15,421.75,422.99,23138.0,422.53,424.15,421.75,422.99,23138.0
2024-11-06 15:55:00,422.67,423.93,422.43,423.42,35529.0,422.67,423.93,422.43,423.42,35529.0
2024-11-07 09:30:00,428.21,431.98,425.28,431.86,18097.0,428.21,431.98,425.28,431.86,18097.0
2024-11-07 09:35:00,429.22,431.55,428.05,430.91,5305.0,429.22,431.55,428.05,430.91,5305.0
2024-11-07 09:40:00,429.75,429.76,428.03,428.04,7840.0,429.75,429.76,428.03,428.04,7840.0
2024-11-07 09:45:00,428.04,429.8,427.84,428.83,14306.0,428.04,429.8,427.84,428.83,14306.0
2024-11-07 09:50:00,428.83,429.75,427.94,429.75,9112.0,428.83,429.75,427.94,429.75,9112.0
2024-11-07 09:55:00,429.84,429.93,429.01,429.83,7304.0,429.84,429.93,429.01,429.83,7304.0
2024-11-07 10:00:00,429.98,430.35,428.59,429.26,2200.0,429.98,430.35,428.59,429.26,2200.0
2024-11-07 10:05:00,429.12,430.44,429.12,430.44,1903.0,429.12,430.44,429.12,430.44,1903.0
2024-11-07 10:10:00,430.56,430.56,429.37,430.0,5145.0,430.56,430.56,429.37,430.0,5145.0
2024-11-07 10:15:00,429.78,429.79,428.3,428.33,3308.0,429.78,429.79,428.3,428.33,3308.0
2024-11-07 10:20:00,428.47,429.85,428.47,429.18,21459.0,428.47,429.85,428.47,429.18,21459.0
2024-11-07 10:25:00,429.63,429.86,428.99,429.66,7033.0,429.63,429.86,428.99,429.66,7033.0
2024-11-07 10:30:00,429.56,430.09,429.37,430.09,5578.0,429.56,430.09,429.37,430.09,5578.0
2024-11-07 10:35:00,430.98,431.14,430.53,430.71,1100.0,430.98,431.14,430.53,430.71,1100.0
2024-11-07 10:40:00,430.73,430.74,430.73,430.73,435.0,430.73,430.74,430.73,430.73,435.0
2024-11-07 10:45:00,430.54,431.42,430.54,431.15,3806.0,430.54,431.42,430.54,431.15,3806.0
2024-11-07 10:50:00,430.96,431.1,430.52,430.52,1009.0,430.96,431.1,430.52,430.52,1009.0
2024-11-07 10:55:00,429.58,429.67,429.51,429.51,500.0,429.58,429.67,429.51,429.51,500.0
2024-11-07 11:00:00,429.86,430.16,429.86,430.16,1664.0,429.86,430.16,429.86,430.16,1664.0
2024-11-07 11:05:00,430.33,430.33,430.33,430.33,500.0,430.33,430.33,430.33,430.33,500.0
2024-11-07 11:10:00,430.47,430.47,430.08,430.08,5183.0,430.47,430.47,430.08,430.08,5183.0
2024-11-07 11:15:00,430.2,430.42,430.11,430.19,2420.0,430.2,430.42,430.11,430.19,2420.0
2024-11-07 11:20:00,430.5,430.57,430.25,430.25,1308.0,430.5,430.57,430.25,430.25,1308.0
2024-11-07 11:25:00,430.29,430.65,429.98,429.99,48668.0,430.29,430.65,429.98,429.99,48668.0
2024-11-07 11:30:00,430.11,432.03,430.1,431.93,31656.0,430.11,432.03,430.1,431.93,31656.0
2024-11-07 11:35:00,431.26,431.96,430.81,431.96,2148.0,431.26,431.96,430.81,431.96,2148.0
2024-11-07 11:40:00,431.45,431.68,430.91,431.41,2386.0,431.45,431.68,430.91,431.41,2386.0
2024-11-07 11:45:00,431.64,432.13,431.64,432.13,677.0,431.64,432.13,431.64,432.13,677.0
2024-11-07 11:50:00,432.06,432.32,431.97,432.32,600.0,432.06,432.32,431.97,432.32,600.0
2024-11-07 11:55:00,432.31,432.86,432.31,432.49,1072.0,432.31,432.86,432.31,432.49,1072.0
2024-11-07 12:00:00,432.23,432.48,432.23,432.48,332.0,432.23,432.48,432.23,432.48,332.0
2024-11-07 12:05:00,432.83,433.12,432.83,433.12,540.0,432.83,433.12,432.83,433.12,540.0
2024-11-07 12:10:00,432.78,432.96,432.52,432.86,800.0,432.78,432.96,432.52,432.86,800.0
2024-11-07 12:15:00,432.86,434.73,432.82,434.69,27100.0,432.86,434.73,432.82,434.69,27100.0
2024-11-07 12:20:00,434.33,434.59,434.33,434.59,1399.0,434.33,434.59,434.33,434.59,1399.0
2024-11-07 12:25:00,434.29,434.29,433.71,434.08,1241.0,434.29,434.29,433.71,434.08,1241.0
2024-11-07 12:30:00,434.18,434.5,433.74,434.5,5314.0,434.18,434.5,433.74,434.5,5314.0
2024-11-07 12:35:00,434.5,434.5,433.49,433.49,1100.0,434.5,434.5,433.49,433.49,1100.0
2024-11-07 12:40:00,433.05,433.05,432.79,433.0,705.0,433.05,433.05,432.79,433.0,705.0
2024-11-07 12:45:00,432.67,432.72,432.64,432.65,659.0,432.67,432.72,432.64,432.65,659.0
2024-11-07 12:50:00,433.08,433.11,432.9,433.03,725.0,433.08,433.11,432.9,433.03,725.0
2024-11-07 12:55:00,433.19,433.67,433.06,433.22,7238.0,433.19,433.67,433.06,433.22,7238.0
2024-11-07 13:00:00,433.64,433.83,433.6,433.69,1257.0,433.64,433.83,433.6,433.69,1257.0
2024-11-07 13:05:00,433.82,434.45,433.82,434.45,828.0,433.82,434.45,433.82,434.45,828.0
2024-11-07 13:10:00,435.24,435.24,434.9,434.9,1168.0,435.24,435.24,434.9,434.9,1168.0
2024-11-07 13:15:00,435.05,435.24,434.54,435.24,2217.0,435.05,435.24,434.54,435.24,2217.0
2024-11-07 13:20:00,434.98,435.02,434.4,434.4,1000.0,434.98,435.02,434.4,434.4,1000.0
2024-11-07 13:25:00,433.82,433.82,432.46,432.61,2389.0,433.82,433.82,432.46,432.61,2389.0
2024-11-07 13:30:00,432.58,432.58,429.94,430.12,43434.0,432.58,432.58,429.94,430.12,43434.0
2024-11-07 13:35:00,429.96,430.47,429.58,430.47,4704.0,429.96,430.47,429.58,430.47,4704.0
2024-11-07 13:40:00,430.0,430.09,429.82,430.09,656.0,430.0,430.09,429.82,430.09,656.0
2024-11-07 13:45:00,430.09,430.09,429.81,429.81,300.0,430.09,430.09,429.81,429.81,300.0
2024-11-07 13:50:00,430.0,430.51,429.88,430.19,2167.0,430.0,430.51,429.88,430.19,2167.0
2024-11-07 13:55:00,430.19,430.19,428.81,428.81,2884.0,430.19,430.19,428.81,428.81,2884.0
2024-11-07 14:00:00,428.19,430.79,427.51,429.9,12846.0,428.19,430.79,427.51,429.9,12846.0
2024-11-07 14:05:00,429.48,429.48,429.31,429.31,500.0,429.48,429.48,429.31,429.31,500.0
2024-11-07 14:10:00,429.31,429.32,428.5,428.91,2330.0,429.31,429.32,428.5,428.91,2330.0
2024-11-07 14:15:00,428.49,429.32,428.49,428.99,1014.0,428.49,429.32,428.49,428.99,1014.0
2024-11-07 14:20:00,428.95,429.01,428.72,429.01,800.0,428.95,429.01,428.72,429.01,800.0
2024-11-07 14:25:00,429.17,430.21,429.17,430.21,1402.0,429.17,430.21,429.17,430.21,1402.0
2024-11-07 14:30:00,430.16,430.58,429.72,430.58,15561.0,430.16,430.58,429.72,430.58,15561.0
2024-11-07 14:35:00,430.7,430.7,430.64,430.65,591.0,430.7,430.7,430.64,430.65,591.0
2024-11-07 14:40:00,430.65,430.65,429.27,430.2,6763.0,430.65,430.65,429.27,430.2,6763.0
2024-11-07 14:45:00,429.54,429.66,429.12,429.44,3099.0,429.54,429.66,429.12,429.44,3099.0
2024-11-07 14:50:00,429.66,429.95,428.57,428.58,5198.0,429.66,429.95,428.57,428.58,5198.0
2024-11-07 14:55:00,428.73,429.06,428.23,429.06,2522.0,428.73,429.06,428.23,429.06,2522.0
2024-11-07 15:00:00,429.13,429.5,429.03,429.29,4605.0,429.13,429.5,429.03,429.29,4605.0
2024-11-07 15:05:00,429.27,430.09,429.22,429.89,5944.0,429.27,430.09,429.22,429.89,5944.0
2024-11-07 15:10:00,429.97,430.46,429.97,430.24,703.0,429.97,430.46,429.97,430.24,703.0
2024-11-07 15:15:00,430.24,430.74,429.95,430.34,25362.0,430.24,430.74,429.95,430.34,25362.0
2024-11-07 15:20:00,430.34,430.89,430.05,430.89,12271.0,430.34,430.89,430.05,430.89,12271.0
2024-11-07 15:25:00,431.09,431.1,430.79,430.97,3061.0,431.09,431.1,430.79,430.97,3061.0
2024-11-07 15:30:00,431.14,431.68,431.0,431.68,1900.0,431.14,431.68,431.0,431.68,1900.0
2024-11-07 15:35:00,431.68,432.33,431.33,431.79,9713.0,431.68,432.33,431.33,431.79,9713.0
2024-11-07 15:40:00,431.6,432.07,431.45,431.45,8085.0,431.6,432.07,431.45,431.45,8085.0
2024-11-07 15:45:00,431.58,432.02,430.55,430.56,7644.0,431.58,432.02,430.55,430.56,7644.0
2024-11-07 15:50:00,430.64,431.68,429.81,431.68,11649.0,430.64,431.68,429.81,431.68,11649.0
2024-11-07 15:55:00,431.77,434.12,431.51,433.36,47309.0,431.77,434.12,431.51,433.36,47309.0
2024-11-08 09:30:00,430.01,432.57,429.01,432.31,13965.0,430.01,432.57,429.01,432.31,13965.0
2024-11-08 09:35:00,432.2,432.2,428.82,430.09,6855.0,432.2,432.2,428.82,430.09,6855.0
2024-11-08 09:40:00,430.0,430.91,429.7,430.29,7438.0,430.0,430.91,429.7,430.29,7438.0
2024-11-08 09:45:00,429.72,430.23,429.64,429.65,2392.0,429.72,430.23,429.64,429.65,2392.0
2024-11-08 09:50:00,429.64,429.92,428.94,429.92,1755.0,429.64,429.92,428.94,429.92,1755.0
2024-11-08 09:55:00,429.32,431.07,429.32,431.07,3397.0,429.32,431.07,429.32,431.07,3397.0
2024-11-08 10:00:00,431.7,431.7,430.71,430.71,900.0,431.7,431.7,430.71,430.71,900.0
2024-11-08 10:05:00,430.19,432.23,430.19,432.23,1719.0,430.19,432.23,430.19,432.23,1719.0
2024-11-08 10:10:00,432.21,432.21,430.87,430.88,2300.0,432.21,432.21,430.87,430.88,2300.0
2024-11-08 10:15:00,431.42,432.22,431.28,431.4,1408.0,431.42,432.22,431.28,431.4,1408.0
2024-11-08 10:20:00,431.44,431.45,429.61,429.61,3621.0,431.44,431.45,429.61,429.61,3621.0
2024-11-08 10:25:00,429.63,430.99,429.63,430.81,1529.0,429.63,430.99,429.63,430.81,1529.0
2024-11-08 10:30:00,430.81,430.81,430.81,430.81,0.0,430.81,430.81,430.81,430.81,0.0
2024-11-08 10:35:00,430.38,430.47,429.89,430.47,963.0,430.38,430.47,429.89,430.47,963.0
2024-11-08 10:40:00,429.68,429.9,429.51,429.89,36024.0,429.68,429.9,429.51,429.89,36024.0
2024-11-08 10:45:00,429.84,429.84,429.04,429.28,862.0,429.84,429.84,429.04,429.28,862.0
2024-11-08 10:50:00,428.8,429.8,428.8,429.71,932.0,428.8,429.8,428.8,429.71,932.0
2024-11-08 10:55:00,429.71,429.71,429.71,429.71,0.0,429.71,429.71,429.71,429.71,0.0
2024-11-08 11:00:00,428.97,429.14,428.75,428.75,500.0,428.97,429.14,428.75,428.75,500.0
2024-11-08 11:05:00,429.09,429.79,429.09,429.79,2321.0,429.09,429.79,429.09,429.79,2321.0
2024-11-08 11:10:00,429.94,430.6,429.94,430.37,1971.0,429.94,430.6,429.94,430.37,1971.0
2024-11-08 11:15:00,430.37,430.81,430.17,430.5,1871.0,430.37,430.81,430.17,430.5,1871.0
2024-11-08 11:20:00,430.89,430.89,430.88,430.88,200.0,430.89,430.89,430.88,430.88,200.0
2024-11-08 11:25:00,430.97,431.01,430.71,431.01,800.0,430.97,431.01,430.71,431.01,800.0
2024-11-08 11:30:00,431.02,431.02,430.37,430.5,2347.0,431.02,431.02,430.37,430.5,2347.0
2024-11-08 11:35:00,430.76,430.77,430.51,430.52,1021.0,430.76,430.77,430.51,430.52,1021.0
2024-11-08 11:40:00,430.51,431.51,430.26,431.51,3058.0,430.51,431.51,430.26,431.51,3058.0
2024-11-08 11:45:00,431.51,431.51,431.51,431.51,0.0,431.51,431.51,431.51,431.51,0.0
2024-11-08 11:50:00,431.87,432.19,431.87,432.19,800.0,431.87,432.19,431.87,432.19,800.0
2024-11-08 11:55:00,432.08,432.32,432.03,432.09,941.0,432.08,432.32,432.03,432.09,941.0
2024-11-08 12:00:00,431.77,431.77,431.77,431.77,200.0,431.77,431.77,431.77,431.77,200.0
2024-11-08 12:05:00,431.58,431.76,431.43,431.75,700.0,431.58,431.76,431.43,431.75,700.0
2024-11-08 12:10:00,431.85,432.06,431.85,432.06,200.0,431.85,432.06,431.85,432.06,200.0
2024-11-08 12:15:00,432.36,432.58,432.26,432.58,419.0,432.36,432.58,432.26,432.58,419.0
2024-11-08 12:20:00,432.65,432.65,432.32,432.43,2091.0,432.65,432.65,432.32,432.43,2091.0
2024-11-08 12:25:00,432.58,432.65,432.56,432.63,726.0,432.58,432.65,432.56,432.63,726.0
2024-11-08 12:30:00,432.63,432.63,432.63,432.63,0.0,432.63,432.63,432.63,432.63,0.0
2024-11-08 12:35:00,432.59,433.28,432.34,433.25,6218.0,432.59,433.28,432.34,433.25,6218.0
2024-11-08 12:40:00,433.47,433.56,433.1,433.35,1704.0,433.47,433.56,433.1,433.35,1704.0
2024-11-08 12:45:00,433.56,433.8,433.07,433.58,2111.0,433.56,433.8,433.07,433.58,2111.0
2024-11-08 12:50:00,433.81,433.94,433.43,433.43,1428.0,433.81,433.94,433.43,433.43,1428.0
2024-11-08 12:55:00,433.2,433.26,432.92,432.92,300.0,433.2,433.26,432.92,432.92,300.0
2024-11-08 13:00:00,432.94,433.59,432.9,433.33,4077.0,432.94,433.59,432.9,433.33,4077.0
2024-11-08 13:05:00,433.06,433.06,432.94,432.94,500.0,433.06,433.06,432.94,432.94,500.0
2024-11-08 13:10:00,432.91,432.95,432.47,432.48,4855.0,432.91,432.95,432.47,432.48,4855.0
2024-11-08 13:15:00,432.45,432.45,432.43,432.44,521.0,432.45,432.45,432.43,432.44,521.0
2024-11-08 13:20:00,432.56,433.22,432.41,433.08,7901.0,432.56,433.22,432.41,433.08,7901.0
2024-11-08 13:25:00,433.24,433.47,433.24,433.47,513.0,433.24,433.47,433.24,433.47,513.0
2024-11-08 13:30:00,433.36,433.36,432.93,432.93,900.0,433.36,433.36,432.93,432.93,900.0
2024-11-08 13:35:00,432.94,433.09,432.94,433.09,600.0,432.94,433.09,432.94,433.09,600.0
2024-11-08 13:40:00,432.89,433.43,432.69,433.14,8326.0,432.89,433.43,432.69,433.14,8326.0
2024-11-08 13:45:00,433.58,433.94,433.56,433.56,1107.0,433.58,433.94,433.56,433.56,1107.0
2024-11-08 13:50:00,433.58,433.89,433.58,433.72,900.0,433.58,433.89,433.58,433.72,900.0
2024-11-08 13:55:00,433.72,434.38,433.48,434.35,4550.0,433.72,434.38,433.48,434.35,4550.0
2024-11-08 14:00:00,434.36,434.36,434.23,434.31,1800.0,434.36,434.36,434.23,434.31,1800.0
2024-11-08 14:05:00,434.41,434.48,434.31,434.42,1675.0,434.41,434.48,434.31,434.42,1675.0
2024-11-08 14:10:00,434.31,434.31,433.81,433.81,1577.0,434.31,434.31,433.81,433.81,1577.0
2024-11-08 14:15:00,433.81,433.92,433.67,433.91,1130.0,433.81,433.92,433.67,433.91,1130.0
2024-11-08 14:20:00,433.79,433.79,433.11,433.22,1293.0,433.79,433.79,433.11,433.22,1293.0
2024-11-08 14:25:00,433.39,433.39,432.85,432.89,1990.0,433.39,433.39,432.85,432.89,1990.0
2024-11-08 14:30:00,432.87,433.07,432.87,432.89,562.0,432.87,433.07,432.87,432.89,562.0
2024-11-08 14:35:00,432.87,433.19,432.78,432.85,2958.0,432.87,433.19,432.78,432.85,2958.0
2024-11-08 14:40:00,433.25,433.4,433.12,433.12,1900.0,433.25,433.4,433.12,433.12,1900.0
2024-11-08 14:45:00,432.94,433.22,432.74,432.9,4155.0,432.94,433.22,432.74,432.9,4155.0
2024-11-08 14:50:00,432.86,433.1,432.83,432.92,5473.0,432.86,433.1,432.83,432.92,5473.0
2024-11-08 14:55:00,432.92,432.92,432.05,432.41,7921.0,432.92,432.92,432.05,432.41,7921.0
2024-11-08 15:00:00,432.43,432.44,432.15,432.33,6239.0,432.43,432.44,432.15,432.33,6239.0
2024-11-08 15:05:00,432.19,433.04,432.15,432.86,5450.0,432.19,433.04,432.15,432.86,5450.0
2024-11-08 15:10:00,432.86,432.87,432.69,432.83,1762.0,432.86,432.87,432.69,432.83,1762.0
2024-11-08 15:15:00,433.06,433.24,432.94,433.08,2133.0,433.06,433.24,432.94,433.08,2133.0
2024-11-08 15:20:00,432.94,432.94,432.73,432.76,1400.0,432.94,432.94,432.73,432.76,1400.0
2024-11-08 15:25:00,432.79,432.82,432.61,432.81,1400.0,432.79,432.82,432.61,432.81,1400.0
2024-11-08 15:30:00,432.83,433.69,432.76,433.69,6029.0,432.83,433.69,432.76,433.69,6029.0
2024-11-08 15:35:00,433.69,433.72,433.25,433.51,18698.0,433.69,433.72,433.25,433.51,18698.0
2024-11-08 15:40:00,433.68,433.76,433.58,433.63,4869.0,433.68,433.76,433.58,433.63,4869.0
2024-11-08 15:45:00,433.58,433.68,433.35,433.4,23353.0,433.58,433.68,433.35,433.4,23353.0
2024-11-08 15:50:00,433.45,434.13,433.28,433.68,32554.0,433.45,434.13,433.28,433.68,32554.0
2024-11-08 15:55:00,433.69,433.73,433.19,433.46,38121.0,433.69,433.73,433.19,433.46,38121.0
2024-11-11 09:30:00,434.49,437.16,433.9,436.58,7563.0,434.49,437.16,433.9,436.58,7563.0
2024-11-11 09:35:00,436.08,437.0,434.7,436.17,5374.0,436.08,437.0,434.7,436.17,5374.0
2024-11-11 09:40:00,436.17,436.17,436.17,436.17,0.0,436.17,436.17,436.17,436.17,0.0
2024-11-11 09:45:00,436.04,436.96,436.04,436.04,1026.0,436.04,436.96,436.04,436.04,1026.0
2024-11-11 09:50:00,435.93,436.66,435.92,436.66,1632.0,435.93,436.66,435.92,436.66,1632.0
2024-11-11 09:55:00,436.94,437.38,436.61,437.25,2484.0,436.94,437.38,436.61,437.25,2484.0
2024-11-11 10:00:00,436.83,438.13,436.83,437.75,2074.0,436.83,438.13,436.83,437.75,2074.0
2024-11-11 10:05:00,437.75,437.94,436.55,436.61,4275.0,437.75,437.94,436.55,436.61,4275.0
2024-11-11 10:10:00,435.62,436.15,435.62,436.15,600.0,435.62,436.15,435.62,436.15,600.0
2024-11-11 10:15:00,436.15,436.89,435.93,436.37,866.0,436.15,436.89,435.93,436.37,866.0
2024-11-11 10:20:00,437.3,437.83,436.94,436.94,2353.0,437.3,437.83,436.94,436.94,2353.0
2024-11-11 10:25:00,437.4,437.78,437.37,437.38,600.0,437.4,437.78,437.37,437.38,600.0
2024-11-11 10:30:00,437.36,437.74,437.34,437.74,11335.0,437.36,437.74,437.34,437.74,11335.0
2024-11-11 10:35:00,437.72,438.46,437.72,438.46,738.0,437.72,438.46,437.72,438.46,738.0
2024-11-11 10:40:00,438.79,439.4,438.56,439.4,8725.0,438.79,439.4,438.56,439.4,8725.0
2024-11-11 10:45:00,439.95,441.77,439.95,441.63,8010.0,439.95,441.77,439.95,441.63,8010.0
2024-11-11 10:50:00,442.13,442.13,441.48,442.0,3584.0,442.13,442.13,441.48,442.0,3584.0
2024-11-11 10:55:00,442.07,442.17,442.07,442.17,300.0,442.07,442.17,442.07,442.17,300.0
2024-11-11 11:00:00,442.21,442.21,441.51,441.88,5585.0,442.21,442.21,441.51,441.88,5585.0
2024-11-11 11:05:00,441.36,441.36,441.19,441.19,325.0,441.36,441.36,441.19,441.19,325.0
2024-11-11 11:10:00,441.43,441.43,441.19,441.19,500.0,441.43,441.43,441.19,441.19,500.0
2024-11-11 11:15:00,441.11,441.11,441.08,441.08,773.0,441.11,441.11,441.08,441.08,773.0
2024-11-11 11:20:00,441.45,441.75,441.37,441.58,1127.0,441.45,441.75,441.37,441.58,1127.0
2024-11-11 11:25:00,441.55,443.36,441.55,443.36,4233.0,441.55,443.36,441.55,443.36,4233.0
2024-11-11 11:30:00,443.2,443.2,442.23,442.77,4890.0,443.2,443.2,442.23,442.77,4890.0
2024-11-11 11:35:00,442.76,442.78,442.17,442.71,3038.0,442.76,442.78,442.17,442.71,3038.0
2024-11-11 11:40:00,442.6,443.55,442.59,443.55,3908.0,442.6,443.55,442.59,443.55,3908.0
2024-11-11 11:45:00,443.38,443.71,443.37,443.71,1491.0,443.38,443.71,443.37,443.71,1491.0
2024-11-11 11:50:00,443.94,444.5,443.94,444.29,7603.0,443.94,444.5,443.94,444.29,7603.0
2024-11-11 11:55:00,444.36,444.84,443.89,444.13,6622.0,444.36,444.84,443.89,444.13,6622.0
2024-11-11 12:00:00,444.13,444.3,443.89,444.21,700.0,444.13,444.3,443.89,444.21,700.0
2024-11-11 12:05:00,443.67,444.03,443.67,444.03,1210.0,443.67,444.03,443.67,444.03,1210.0
2024-11-11 12:10:00,443.91,444.53,443.88,444.53,800.0,443.91,444.53,443.88,444.53,800.0
2024-11-11 12:15:00,444.25,444.37,443.86,444.15,4572.0,444.25,444.37,443.86,444.15,4572.0
2024-11-11 12:20:00,443.98,444.14,443.67,443.8,6112.0,443.98,444.14,443.67,443.8,6112.0
2024-11-11 12:25:00,443.8,444.01,443.66,443.88,4237.0,443.8,444.01,443.66,443.88,4237.0
2024-11-11 12:30:00,444.0,444.4,444.0,444.25,1113.0,444.0,444.4,444.0,444.25,1113.0
2024-11-11 12:35:00,444.45,444.7,444.27,444.27,300.0,444.45,444.7,444.27,444.27,300.0
2024-11-11 12:40:00,444.47,444.47,443.46,444.25,9700.0,444.47,444.47,443.46,444.25,9700.0
2024-11-11 12:45:00,444.09,444.66,444.09,444.66,1500.0,444.09,444.66,444.09,444.66,1500.0
2024-11-11 12:50:00,444.57,444.79,444.32,444.78,3305.0,444.57,444.79,444.32,444.78,3305.0
2024-11-11 12:55:00,444.79,444.79,444.55,444.56,217.0,444.79,444.79,444.55,444.56,217.0
2024-11-11 13:00:00,444.75,444.75,443.81,444.29,6124.0,444.75,444.75,443.81,444.29,6124.0
2024-11-11 13:05:00,444.15,444.15,443.63,443.88,3141.0,444.15,444.15,443.63,443.88,3141.0
2024-11-11 13:10:00,443.83,444.09,443.72,444.09,3328.0,443.83,444.09,443.72,444.09,3328.0
2024-11-11 13:15:00,444.14,444.14,443.93,444.0,1501.0,444.14,444.14,443.93,444.0,1501.0
2024-11-11 13:20:00,443.98,443.99,443.44,443.45,14488.0,443.98,443.99,443.44,443.45,14488.0
2024-11-11 13:25:00,443.63,443.91,443.63,443.79,1340.0,443.63,443.91,443.63,443.79,1340.0
2024-11-11 13:30:00,444.04,444.31,443.79,443.86,7742.0,444.04,444.31,443.79,443.86,7742.0
2024-11-11 13:35:00,443.78,444.04,443.71,443.84,3628.0,443.78,444.04,443.71,443.84,3628.0
2024-11-11 13:40:00,443.73,443.73,442.9,442.93,2408.0,443.73,443.73,442.9,442.93,2408.0
2024-11-11 13:45:00,443.17,443.21,443.09,443.09,700.0,443.17,443.21,443.09,443.09,700.0
2024-11-11 13:50:00,443.17,443.19,443.16,443.17,600.0,443.17,443.19,443.16,443.17,600.0
2024-11-11 13:55:00,443.16,443.19,443.08,443.19,615.0,443.16,443.19,443.08,443.19,615.0
2024-11-11 14:00:00,443.17,443.17,443.16,443.17,100.0,443.17,443.17,443.16,443.17,100.0
2024-11-11 14:05:00,443.09,443.09,441.34,441.55,7975.0,443.09,443.09,441.34,441.55,7975.0
2024-11-11 14:10:00,441.27,441.27,440.49,440.66,5303.0,441.27,441.27,440.49,440.66,5303.0
2024-11-11 14:15:00,440.86,441.08,440.86,441.08,1100.0,440.86,441.08,440.86,441.08,1100.0
2024-11-11 14:20:00,441.28,441.33,441.11,441.31,416.0,441.28,441.33,441.11,441.31,416.0
2024-11-11 14:25:00,441.42,441.56,440.85,440.96,5275.0,441.42,441.56,440.85,440.96,5275.0
2024-11-11 14:30:00,440.67,440.96,440.67,440.96,500.0,440.67,440.96,440.67,440.96,500.0
2024-11-11 14:35:00,440.69,440.69,440.54,440.55,1499.0,440.69,440.69,440.54,440.55,1499.0
2024-11-11 14:40:00,440.21,440.47,440.21,440.37,1200.0,440.21,440.47,440.21,440.37,1200.0
2024-11-11 14:45:00,440.52,440.52,439.58,439.58,3691.0,440.52,440.52,439.58,439.58,3691.0
2024-11-11 14:50:00,440.14,440.2,439.99,439.99,1608.0,440.14,440.2,439.99,439.99,1608.0
2024-11-11 14:55:00,439.91,440.09,438.92,439.14,3594.0,439.91,440.09,438.92,439.14,3594.0
2024-11-11 15:00:00,438.99,438.99,438.52,438.65,2400.0,438.99,438.99,438.52,438.65,2400.0
2024-11-11 15:05:00,438.64,438.64,437.82,438.01,8432.0,438.64,438.64,437.82,438.01,8432.0
2024-11-11 15:10:00,437.49,438.04,437.49,437.72,977.0,437.49,438.04,437.49,437.72,977.0
2024-11-11 15:15:00,437.62,437.94,437.61,437.71,1338.0,437.62,437.94,437.61,437.71,1338.0
2024-11-11 15:20:00,437.79,438.33,437.79,438.33,1200.0,437.79,438.33,437.79,438.33,1200.0
2024-11-11 15:25:00,438.29,438.29,437.58,437.98,2612.0,438.29,438.29,437.58,437.98,2612.0
2024-11-11 15:30:00,437.54,437.54,437.37,437.42,1900.0,437.54,437.54,437.37,437.42,1900.0
2024-11-11 15:35:00,437.58,437.89,437.23,437.87,5200.0,437.58,437.89,437.23,437.87,5200.0
2024-11-11 15:40:00,438.09,438.43,437.94,438.32,2500.0,438.09,438.43,437.94,438.32,2500.0
2024-11-11 15:45:00,438.43,438.72,438.21,438.72,4728.0,438.43,438.72,438.21,438.72,4728.0
2024-11-11 15:50:00,438.46,438.64,437.78,437.88,7954.0,438.46,438.64,437.78,437.88,7954.0
2024-11-11 15:55:00,438.02,438.02,437.15,437.36,23737.0,438.02,438.02,437.15,437.36,23737.0
2024-11-12 09:30:00,433.97,436.37,433.1,436.14,6596.0,433.97,436.37,433.1,436.14,6596.0
2024-11-12 09:35:00,435.15,435.3,435.15,435.3,200.0,435.15,435.3,435.15,435.3,200.0
2024-11-12 09:40:00,435.67,436.45,435.65,435.81,4015.0,435.67,436.45,435.65,435.81,4015.0
2024-11-12 09:45:00,435.76,436.75,435.39,435.82,2403.0,435.76,436.75,435.39,435.82,2403.0
2024-11-12 09:50:00,435.27,435.76,435.1,435.76,2303.0,435.27,435.76,435.1,435.76,2303.0
2024-11-12 09:55:00,435.43,435.43,435.16,435.17,3170.0,435.43,435.43,435.16,435.17,3170.0
2024-11-12 10:00:00,435.3,435.33,434.37,434.63,6514.0,435.3,435.33,434.37,434.63,6514.0
2024-11-12 10:05:00,434.73,435.2,434.32,434.57,4603.0,434.73,435.2,434.32,434.57,4603.0
2024-11-12 10:10:00,434.34,434.34,433.54,433.55,3282.0,434.34,434.34,433.54,433.55,3282.0
2024-11-12 10:15:00,433.92,433.96,433.5,433.83,1716.0,433.92,433.96,433.5,433.83,1716.0
2024-11-12 10:20:00,433.72,434.25,433.57,434.01,2221.0,433.72,434.25,433.57,434.01,2221.0
2024-11-12 10:25:00,433.87,434.03,433.74,433.79,3777.0,433.87,434.03,433.74,433.79,3777.0
2024-11-12 10:30:00,433.79,434.48,433.78,434.48,735.0,433.79,434.48,433.78,434.48,735.0
2024-11-12 10:35:00,434.88,435.68,434.2,434.64,14360.0,434.88,435.68,434.2,434.64,14360.0
2024-11-12 10:40:00,434.67,434.9,433.75,433.75,673.0,434.67,434.9,433.75,433.75,673.0
2024-11-12 10:45:00,433.26,434.24,433.25,434.24,2652.0,433.26,434.24,433.25,434.24,2652.0
2024-11-12 10:50:00,433.96,434.76,433.81,434.34,4129.0,433.96,434.76,433.81,434.34,4129.0
2024-11-12 10:55:00,434.5,435.19,434.23,434.23,2205.0,434.5,435.19,434.23,434.23,2205.0
2024-11-12 11:00:00,434.22,434.22,434.07,434.07,810.0,434.22,434.22,434.07,434.07,810.0
2024-11-12 11:05:00,434.08,434.2,433.86,434.01,2970.0,434.08,434.2,433.86,434.01,2970.0
2024-11-12 11:10:00,433.98,434.09,433.19,433.46,6618.0,433.98,434.09,433.19,433.46,6618.0
2024-11-12 11:15:00,433.3,434.03,433.3,433.85,1800.0,433.3,434.03,433.3,433.85,1800.0
2024-11-12 11:20:00,433.73,434.06,433.22,433.37,6710.0,433.73,434.06,433.22,433.37,6710.0
2024-11-12 11:25:00,433.41,433.77,433.28,433.29,1933.0,433.41,433.77,433.28,433.29,1933.0
2024-11-12 11:30:00,433.29,433.4,433.12,433.12,1307.0,433.29,433.4,433.12,433.12,1307.0
2024-11-12 11:35:00,433.32,433.89,433.31,433.63,7035.0,433.32,433.89,433.31,433.63,7035.0
2024-11-12 11:40:00,433.64,433.69,433.35,433.5,1444.0,433.64,433.69,433.35,433.5,1444.0
2024-11-12 11:45:00,433.5,433.72,432.37,432.81,10948.0,433.5,433.72,432.37,432.81,10948.0
2024-11-12 11:50:00,432.76,432.95,432.64,432.64,1559.0,432.76,432.95,432.64,432.64,1559.0
2024-11-12 11:55:00,432.69,432.88,432.45,432.76,1203.0,432.69,432.88,432.45,432.76,1203.0
2024-11-12 12:00:00,432.76,433.38,432.76,433.31,1350.0,432.76,433.38,432.76,433.31,1350.0
2024-11-12 12:05:00,433.4,433.44,433.4,433.44,287.0,433.4,433.44,433.4,433.44,287.0
2024-11-12 12:10:00,433.43,433.43,432.84,432.99,1434.0,433.43,433.43,432.84,432.99,1434.0
2024-11-12 12:15:00,432.95,433.09,432.85,433.06,1486.0,432.95,433.09,432.85,433.06,1486.0
2024-11-12 12:20:00,433.06,433.06,431.85,431.86,6945.0,433.06,433.06,431.85,431.86,6945.0
2024-11-12 12:25:00,432.19,432.29,432.0,432.15,4675.0,432.19,432.29,432.0,432.15,4675.0
2024-11-12 12:30:00,432.16,432.2,431.15,431.15,3749.0,432.16,432.2,431.15,431.15,3749.0
2024-11-12 12:35:00,431.1,431.1,431.09,431.1,100.0,431.1,431.1,431.09,431.1,100.0
2024-11-12 12:40:00,431.26,431.26,430.86,430.96,1900.0,431.26,431.26,430.86,430.96,1900.0
2024-11-12 12:45:00,430.94,431.14,430.62,430.62,2139.0,430.94,431.14,430.62,430.62,2139.0
2024-11-12 12:50:00,430.41,430.53,430.35,430.53,665.0,430.41,430.53,430.35,430.53,665.0
2024-11-12 12:55:00,430.55,431.16,430.26,431.14,3200.0,430.55,431.16,430.26,431.14,3200.0
2024-11-12 13:00:00,431.06,431.82,431.05,431.63,1525.0,431.06,431.82,431.05,431.63,1525.0
2024-11-12 13:05:00,431.62,431.88,431.61,431.88,695.0,431.62,431.88,431.61,431.88,695.0
2024-11-12 13:10:00,431.62,431.62,430.9,431.46,5785.0,431.62,431.62,430.9,431.46,5785.0
2024-11-12 13:15:00,431.09,431.7,431.08,431.5,816.0,431.09,431.7,431.08,431.5,816.0
2024-11-12 13:20:00,431.52,432.0,431.52,431.7,2470.0,431.52,432.0,431.52,431.7,2470.0
2024-11-12 13:25:00,431.51,431.88,431.16,431.85,3021.0,431.51,431.88,431.16,431.85,3021.0
2024-11-12 13:30:00,432.18,432.35,432.05,432.35,567.0,432.18,432.35,432.05,432.35,567.0
2024-11-12 13:35:00,432.37,432.62,431.81,431.86,2641.0,432.37,432.62,431.81,431.86,2641.0
2024-11-12 13:40:00,432.07,432.16,431.62,431.63,6413.0,432.07,432.16,431.62,431.63,6413.0
2024-11-12 13:45:00,431.55,431.55,430.68,430.84,673.0,431.55,431.55,430.68,430.84,673.0
2024-11-12 13:50:00,430.8,430.82,429.83,429.87,3946.0,430.8,430.82,429.83,429.87,3946.0
2024-11-12 13:55:00,430.03,430.37,429.68,430.37,4359.0,430.03,430.37,429.68,430.37,4359.0
2024-11-12 14:00:00,430.37,430.45,429.48,429.48,3596.0,430.37,430.45,429.48,429.48,3596.0
2024-11-12 14:05:00,429.46,429.78,429.45,429.54,1018.0,429.46,429.78,429.45,429.54,1018.0
2024-11-12 14:10:00,429.76,429.95,429.53,429.62,1796.0,429.76,429.95,429.53,429.62,1796.0
2024-11-12 14:15:00,430.0,430.12,429.75,429.75,1983.0,430.0,430.12,429.75,429.75,1983.0
2024-11-12 14:20:00,429.8,430.56,429.57,430.44,4775.0,429.8,430.56,429.57,430.44,4775.0
2024-11-12 14:25:00,430.68,430.74,429.66,429.66,6519.0,430.68,430.74,429.66,429.66,6519.0
2024-11-12 14:30:00,429.56,429.82,429.02,429.39,5220.0,429.56,429.82,429.02,429.39,5220.0
2024-11-12 14:35:00,429.33,429.88,429.33,429.69,2140.0,429.33,429.88,429.33,429.69,2140.0
2024-11-12 14:40:00,429.46,429.63,428.27,428.27,7752.0,429.46,429.63,428.27,428.27,7752.0
2024-11-12 14:45:00,428.28,428.46,428.28,428.46,800.0,428.28,428.46,428.28,428.46,800.0
2024-11-12 14:50:00,428.62,429.25,428.56,428.67,2148.0,428.62,429.25,428.56,428.67,2148.0
2024-11-12 14:55:00,428.5,428.5,427.52,427.86,3081.0,428.5,428.5,427.52,427.86,3081.0
2024-11-12 15:00:00,427.59,427.77,427.38,427.77,1111.0,427.59,427.77,427.38,427.77,1111.0
2024-11-12 15:05:00,427.77,428.19,427.77,427.95,1970.0,427.77,428.19,427.77,427.95,1970.0
2024-11-12 15:10:00,428.08,428.09,427.61,427.78,2009.0,428.08,428.09,427.61,427.78,2009.0
2024-11-12 15:15:00,427.64,428.4,427.64,427.72,3687.0,427.64,428.4,427.64,427.72,3687.0
2024-11-12 15:20:00,427.99,428.51,427.8,428.51,5536.0,427.99,428.51,427.8,428.51,5536.0
2024-11-12 15:25:00,428.45,428.45,427.81,428.17,2434.0,428.45,428.45,427.81,428.17,2434.0
2024-11-12 15:30:00,428.08,428.37,428.0,428.19,7188.0,428.08,428.37,428.0,428.19,7188.0
2024-11-12 15:35:00,428.25,428.94,427.68,428.6,16724.0,428.25,428.94,427.68,428.6,16724.0
2024-11-12 15:40:00,428.48,428.48,427.69,428.01,4728.0,428.48,428.48,427.69,428.01,4728.0
2024-11-12 15:45:00,428.05,428.05,427.26,427.31,3602.0,428.05,428.05,427.26,427.31,3602.0
2024-11-12 15:50:00,426.77,427.02,426.54,426.93,7528.0,426.77,427.02,426.54,426.93,7528.0
2024-11-12 15:55:00,426.32,426.52,425.64,426.11,19510.0,426.32,426.52,425.64,426.11,19510.0
2024-11-13 09:30:00,426.43,430.41,425.79,430.41,5554.0,426.43,430.41,425.79,430.41,5554.0
2024-11-13 09:35:00,430.24,430.24,430.13,430.14,900.0,430.24,430.24,430.13,430.14,900.0
2024-11-13 09:40:00,430.02,430.38,429.09,429.43,5553.0,430.02,430.38,429.09,429.43,5553.0
2024-11-13 09:45:00,429.42,430.24,429.42,430.04,6254.0,429.42,430.24,429.42,430.04,6254.0
2024-11-13 09:50:00,430.04,430.04,427.39,427.4,3605.0,430.04,430.04,427.39,427.4,3605.0
2024-11-13 09:55:00,427.19,427.64,426.4,427.62,3343.0,427.19,427.64,426.4,427.62,3343.0
2024-11-13 10:00:00,427.88,427.88,427.58,427.59,800.0,427.88,427.88,427.58,427.59,800.0
2024-11-13 10:05:00,427.46,427.54,425.93,427.34,2908.0,427.46,427.54,425.93,427.34,2908.0
2024-11-13 10:10:00,427.56,427.61,425.96,426.73,11866.0,427.56,427.61,425.96,426.73,11866.0
2024-11-13 10:15:00,427.14,427.14,426.96,426.96,200.0,427.14,427.14,426.96,426.96,200.0
2024-11-13 10:20:00,427.0,427.54,427.0,427.51,833.0,427.0,427.54,427.0,427.51,833.0
2024-11-13 10:25:00,427.54,427.77,427.54,427.77,400.0,427.54,427.77,427.54,427.77,400.0
2024-11-13 10:30:00,427.75,428.1,427.72,427.96,700.0,427.75,428.1,427.72,427.96,700.0
2024-11-13 10:35:00,427.56,428.32,427.56,427.98,830.0,427.56,428.32,427.56,427.98,830.0
2024-11-13 10:40:00,428.2,428.2,427.47,427.93,4296.0,428.2,428.2,427.47,427.93,4296.0
2024-11-13 10:45:00,429.37,429.37,428.59,428.59,207.0,429.37,429.37,428.59,428.59,207.0
2024-11-13 10:50:00,428.99,428.99,428.69,428.71,3024.0,428.99,428.99,428.69,428.71,3024.0
2024-11-13 10:55:00,428.99,429.61,428.99,429.26,1226.0,428.99,429.61,428.99,429.26,1226.0
2024-11-13 11:00:00,429.83,430.8,429.83,430.55,1210.0,429.83,430.8,429.83,430.55,1210.0
2024-11-13 11:05:00,430.55,430.55,430.55,430.55,0.0,430.55,430.55,430.55,430.55,0.0
2024-11-13 11:10:00,430.74,430.74,430.41,430.58,500.0,430.74,430.74,430.41,430.58,500.0
2024-11-13 11:15:00,430.57,430.57,430.1,430.1,2134.0,430.57,430.57,430.1,430.1,2134.0
2024-11-13 11:20:00,430.22,430.81,430.2,430.75,2775.0,430.22,430.81,430.2,430.75,2775.0
2024-11-13 11:25:00,430.91,430.98,430.14,430.47,4775.0,430.91,430.98,430.14,430.47,4775.0
2024-11-13 11:30:00,430.93,431.39,430.85,431.39,1046.0,430.93,431.39,430.85,431.39,1046.0
2024-11-13 11:35:00,431.39,431.39,431.1,431.33,300.0,431.39,431.39,431.1,431.33,300.0
2024-11-13 11:40:00,431.52,431.67,431.32,431.67,1211.0,431.52,431.67,431.32,431.67,1211.0
2024-11-13 11:45:00,431.44,431.71,431.18,431.27,2006.0,431.44,431.71,431.18,431.27,2006.0
2024-11-13 11:50:00,431.71,431.71,431.37,431.61,700.0,431.71,431.71,431.37,431.61,700.0
2024-11-13 11:55:00,431.61,431.96,431.27,431.43,4831.0,431.61,431.96,431.27,431.43,4831.0
2024-11-13 12:00:00,431.67,431.95,431.43,431.43,930.0,431.67,431.95,431.43,431.43,930.0
2024-11-13 12:05:00,431.42,432.12,431.42,432.12,600.0,431.42,432.12,431.42,432.12,600.0
2024-11-13 12:10:00,432.64,432.64,432.63,432.64,185.0,432.64,432.64,432.63,432.64,185.0
2024-11-13 12:15:00,432.81,432.82,431.85,431.85,2859.0,432.81,432.82,431.85,431.85,2859.0
2024-11-13 12:20:00,431.76,432.14,431.76,432.14,451.0,431.76,432.14,431.76,432.14,451.0
2024-11-13 12:25:00,432.31,432.31,431.82,431.83,934.0,432.31,432.31,431.82,431.83,934.0
2024-11-13 12:30:00,431.78,431.78,431.76,431.76,500.0,431.78,431.78,431.76,431.76,500.0
2024-11-13 12:35:00,431.76,431.77,431.34,431.62,1287.0,431.76,431.77,431.34,431.62,1287.0
2024-11-13 12:40:00,431.74,431.8,431.63,431.8,611.0,431.74,431.8,431.63,431.8,611.0
2024-11-13 12:45:00,431.98,432.08,431.66,431.71,995.0,431.98,432.08,431.66,431.71,995.0
2024-11-13 12:50:00,431.78,431.78,431.71,431.76,400.0,431.78,431.78,431.71,431.76,400.0
2024-11-13 12:55:00,432.05,432.27,431.81,432.12,2896.0,432.05,432.27,431.81,432.12,2896.0
2024-11-13 13:00:00,432.27,432.27,431.89,431.9,2100.0,432.27,432.27,431.89,431.9,2100.0
2024-11-13 13:05:00,431.74,431.74,430.94,430.94,1442.0,431.74,431.74,430.94,430.94,1442.0
2024-11-13 13:10:00,430.6,430.78,430.51,430.54,2647.0,430.6,430.78,430.51,430.54,2647.0
2024-11-13 13:15:00,430.5,431.1,430.49,431.1,700.0,430.5,431.1,430.49,431.1,700.0
2024-11-13 13:20:00,431.19,431.19,430.99,431.07,1559.0,431.19,431.19,430.99,431.07,1559.0
2024-11-13 13:25:00,431.3,431.56,431.3,431.37,1800.0,431.3,431.56,431.3,431.37,1800.0
2024-11-13 13:30:00,431.12,431.35,430.9,430.9,1425.0,431.12,431.35,430.9,430.9,1425.0
2024-11-13 13:35:00,430.72,430.72,430.51,430.52,300.0,430.72,430.72,430.51,430.52,300.0
2024-11-13 13:40:00,430.46,430.46,430.22,430.44,985.0,430.46,430.46,430.22,430.44,985.0
2024-11-13 13:45:00,430.46,430.9,429.98,430.9,28102.0,430.46,430.9,429.98,430.9,28102.0
2024-11-13 13:50:00,430.84,430.84,429.88,430.0,3402.0,430.84,430.84,429.88,430.0,3402.0
2024-11-13 13:55:00,429.95,429.95,429.89,429.9,500.0,429.95,429.95,429.89,429.9,500.0
2024-11-13 14:00:00,430.18,430.27,429.98,430.25,1760.0,430.18,430.27,429.98,430.25,1760.0
2024-11-13 14:05:00,430.24,430.31,430.04,430.28,599.0,430.24,430.31,430.04,430.28,599.0
2024-11-13 14:10:00,430.05,430.31,429.8,430.25,5406.0,430.05,430.31,429.8,430.25,5406.0
2024-11-13 14:15:00,429.79,430.0,429.79,430.0,1085.0,429.79,430.0,429.79,430.0,1085.0
2024-11-13 14:20:00,430.0,430.46,430.0,430.16,10987.0,430.0,430.46,430.0,430.16,10987.0
2024-11-13 14:25:00,430.22,430.25,429.91,430.09,1761.0,430.22,430.25,429.91,430.09,1761.0
2024-11-13 14:30:00,430.09,430.25,429.86,429.96,20896.0,430.09,430.25,429.86,429.96,20896.0
2024-11-13 14:35:00,429.96,429.96,429.84,429.84,2187.0,429.96,429.96,429.84,429.84,2187.0
2024-11-13 14:40:00,429.67,429.93,429.51,429.56,17492.0,429.67,429.93,429.51,429.56,17492.0
2024-11-13 14:45:00,429.69,430.36,429.56,430.09,9145.0,429.69,430.36,429.56,430.09,9145.0
2024-11-13 14:50:00,429.87,430.33,429.87,430.14,1906.0,429.87,430.33,429.87,430.14,1906.0
2024-11-13 14:55:00,430.13,430.54,430.05,430.54,2300.0,430.13,430.54,430.05,430.54,2300.0
2024-11-13 15:00:00,430.57,430.9,430.41,430.87,6458.0,430.57,430.9,430.41,430.87,6458.0
2024-11-13 15:05:00,430.69,430.73,429.94,430.1,10696.0,430.69,430.73,429.94,430.1,10696.0
2024-11-13 15:10:00,430.35,430.35,430.03,430.03,4449.0,430.35,430.35,430.03,430.03,4449.0
2024-11-13 15:15:00,430.0,430.14,429.82,430.09,2787.0,430.0,430.14,429.82,430.09,2787.0
2024-11-13 15:20:00,430.1,430.23,429.87,430.0,4379.0,430.1,430.23,429.87,430.0,4379.0
2024-11-13 15:25:00,430.01,430.03,429.68,429.95,3382.0,430.01,430.03,429.68,429.95,3382.0
2024-11-13 15:30:00,429.78,430.0,429.47,429.52,2525.0,429.78,430.0,429.47,429.52,2525.0
2024-11-13 15:35:00,429.47,429.86,429.47,429.52,3543.0,429.47,429.86,429.47,429.52,3543.0
2024-11-13 15:40:00,429.62,429.76,429.3,429.57,6563.0,429.62,429.76,429.3,429.57,6563.0
2024-11-13 15:45:00,429.58,429.74,429.56,429.72,5188.0,429.58,429.74,429.56,429.72,5188.0
2024-11-13 15:50:00,429.59,430.01,429.43,429.62,22853.0,429.59,430.01,429.43,429.62,22853.0
2024-11-13 15:55:00,429.75,430.1,429.6,429.82,34683.0,429.75,430.1,429.6,429.82,34683.0
2024-11-14 09:30:00,428.01,430.11,428.01,428.42,16845.0,428.01,430.11,428.01,428.42,16845.0
2024-11-14 09:35:00,428.01,428.01,426.78,427.62,1400.0,428.01,428.01,426.78,427.62,1400.0
2024-11-14 09:40:00,426.08,426.08,424.99,425.66,1315.0,426.08,426.08,424.99,425.66,1315.0
2024-11-14 09:45:00,426.26,427.38,426.23,427.38,1866.0,426.26,427.38,426.23,427.38,1866.0
2024-11-14 09:50:00,427.2,427.47,425.94,425.94,2832.0,427.2,427.47,425.94,425.94,2832.0
2024-11-14 09:55:00,425.41,425.41,424.93,424.94,300.0,425.41,425.41,424.93,424.94,300.0
2024-11-14 10:00:00,425.55,425.55,424.66,425.49,2414.0,425.55,425.55,424.66,425.49,2414.0
2024-11-14 10:05:00,425.09,425.52,424.66,425.08,2592.0,425.09,425.52,424.66,425.08,2592.0
2024-11-14 10:10:00,425.08,425.7,425.07,425.68,1000.0,425.08,425.7,425.07,425.68,1000.0
2024-11-14 10:15:00,424.96,425.7,424.82,425.14,1910.0,424.96,425.7,424.82,425.14,1910.0
2024-11-14 10:20:00,425.05,425.27,424.6,424.86,2400.0,425.05,425.27,424.6,424.86,2400.0
2024-11-14 10:25:00,424.83,426.3,424.83,426.09,3462.0,424.83,426.3,424.83,426.09,3462.0
2024-11-14 10:30:00,426.31,426.61,426.3,426.61,1660.0,426.31,426.61,426.3,426.61,1660.0
2024-11-14 10:35:00,426.72,429.11,426.71,429.11,3000.0,426.72,429.11,426.71,429.11,3000.0
2024-11-14 10:40:00,428.31,428.66,427.53,427.62,7950.0,428.31,428.66,427.53,427.62,7950.0
2024-11-14 10:45:00,426.87,426.87,426.86,426.87,300.0,426.87,426.87,426.86,426.87,300.0
2024-11-14 10:50:00,426.37,427.5,425.95,427.5,2400.0,426.37,427.5,425.95,427.5,2400.0
2024-11-14 10:55:00,427.12,427.12,425.96,426.38,1363.0,427.12,427.12,425.96,426.38,1363.0
2024-11-14 11:00:00,425.96,426.42,425.96,426.34,2330.0,425.96,426.42,425.96,426.34,2330.0
2024-11-14 11:05:00,426.33,426.33,426.33,426.33,400.0,426.33,426.33,426.33,426.33,400.0
2024-11-14 11:10:00,426.34,426.52,426.33,426.45,800.0,426.34,426.52,426.33,426.45,800.0
2024-11-14 11:15:00,426.45,427.24,426.21,426.99,6621.0,426.45,427.24,426.21,426.99,6621.0
2024-11-14 11:20:00,427.24,427.42,427.11,427.42,805.0,427.24,427.42,427.11,427.42,805.0
2024-11-14 11:25:00,427.33,427.34,426.99,427.34,1721.0,427.33,427.34,426.99,427.34,1721.0
2024-11-14 11:30:00,427.34,427.63,427.15,427.63,1460.0,427.34,427.63,427.15,427.63,1460.0
2024-11-14 11:35:00,427.42,427.42,427.41,427.42,384.0,427.42,427.42,427.41,427.42,384.0
2024-11-14 11:40:00,427.43,427.95,427.42,427.44,3301.0,427.43,427.95,427.42,427.44,3301.0
2024-11-14 11:45:00,427.35,427.38,427.03,427.03,1167.0,427.35,427.38,427.03,427.03,1167.0
2024-11-14 11:50:00,426.4,426.44,426.39,426.44,500.0,426.4,426.44,426.39,426.44,500.0
2024-11-14 11:55:00,426.44,426.62,426.13,426.36,1357.0,426.44,426.62,426.13,426.36,1357.0
2024-11-14 12:00:00,426.27,426.27,425.7,425.91,1451.0,426.27,426.27,425.7,425.91,1451.0
2024-11-14 12:05:00,425.68,426.43,425.68,426.19,1110.0,425.68,426.43,425.68,426.19,1110.0
2024-11-14 12:10:00,426.25,427.07,426.25,426.73,1300.0,426.25,427.07,426.25,426.73,1300.0
2024-11-14 12:15:00,426.75,427.08,426.74,427.07,774.0,426.75,427.08,426.74,427.07,774.0
2024-11-14 12:20:00,426.86,426.87,426.66,426.87,640.0,426.86,426.87,426.66,426.87,640.0
2024-11-14 12:25:00,426.87,427.24,426.87,426.87,1954.0,426.87,427.24,426.87,426.87,1954.0
2024-11-14 12:30:00,426.63,426.82,426.47,426.82,1408.0,426.63,426.82,426.47,426.82,1408.0
2024-11-14 12:35:00,426.87,426.92,426.78,426.92,1000.0,426.87,426.92,426.78,426.92,1000.0
2024-11-14 12:40:00,426.69,427.03,426.68,426.86,3739.0,426.69,427.03,426.68,426.86,3739.0
2024-11-14 12:45:00,426.9,427.9,426.68,427.56,5736.0,426.9,427.9,426.68,427.56,5736.0
2024-11-14 12:50:00,427.51,429.09,427.51,428.45,2880.0,427.51,429.09,427.51,428.45,2880.0
2024-11-14 12:55:00,428.28,428.3,427.67,427.67,10810.0,428.28,428.3,427.67,427.67,10810.0
2024-11-14 13:00:00,427.18,427.56,426.94,427.56,1751.0,427.18,427.56,426.94,427.56,1751.0
2024-11-14 13:05:00,427.36,427.74,427.35,427.74,468.0,427.36,427.74,427.35,427.74,468.0
2024-11-14 13:10:00,427.76,427.76,427.45,427.45,900.0,427.76,427.76,427.45,427.45,900.0
2024-11-14 13:15:00,427.65,427.73,427.22,427.33,2076.0,427.65,427.73,427.22,427.33,2076.0
2024-11-14 13:20:00,427.04,427.33,426.99,427.18,3409.0,427.04,427.33,426.99,427.18,3409.0
2024-11-14 13:25:00,428.01,428.01,428.01,428.01,100.0,428.01,428.01,428.01,428.01,100.0
2024-11-14 13:30:00,427.55,427.61,427.55,427.55,344.0,427.55,427.61,427.55,427.55,344.0
2024-11-14 13:35:00,427.69,427.69,427.35,427.62,3697.0,427.69,427.69,427.35,427.62,3697.0
2024-11-14 13:40:00,427.87,427.87,427.87,427.87,100.0,427.87,427.87,427.87,427.87,100.0
2024-11-14 13:45:00,427.79,427.79,427.52,427.52,610.0,427.79,427.79,427.52,427.52,610.0
2024-11-14 13:50:00,427.22,427.35,426.89,427.35,1505.0,427.22,427.35,426.89,427.35,1505.0
2024-11-14 13:55:00,426.96,427.12,426.77,426.9,2308.0,426.96,427.12,426.77,426.9,2308.0
2024-11-14 14:00:00,427.04,427.61,427.04,427.23,5955.0,427.04,427.61,427.04,427.23,5955.0
2024-11-14 14:05:00,427.2,427.21,426.24,427.21,1961.0,427.2,427.21,426.24,427.21,1961.0
2024-11-14 14:10:00,427.2,427.28,426.89,427.09,800.0,427.2,427.28,426.89,427.09,800.0
2024-11-14 14:15:00,427.2,427.2,427.15,427.15,533.0,427.2,427.2,427.15,427.15,533.0
2024-11-14 14:20:00,427.2,427.33,426.97,427.09,3364.0,427.2,427.33,426.97,427.09,3364.0
2024-11-14 14:25:00,427.06,427.78,427.06,427.78,1438.0,427.06,427.78,427.06,427.78,1438.0
2024-11-14 14:30:00,427.97,427.97,427.58,427.58,901.0,427.97,427.97,427.58,427.58,901.0
2024-11-14 14:35:00,427.73,427.73,427.15,427.62,780.0,427.73,427.73,427.15,427.62,780.0
2024-11-14 14:40:00,427.62,428.65,427.61,428.19,2612.0,427.62,428.65,427.61,428.19,2612.0
2024-11-14 14:45:00,428.09,428.09,428.09,428.09,100.0,428.09,428.09,428.09,428.09,100.0
2024-11-14 14:50:00,428.09,428.51,428.08,428.29,3066.0,428.09,428.51,428.08,428.29,3066.0
2024-11-14 14:55:00,428.51,428.62,428.23,428.54,11700.0,428.51,428.62,428.23,428.54,11700.0
2024-11-14 15:00:00,428.29,428.57,426.73,426.73,3872.0,428.29,428.57,426.73,426.73,3872.0
2024-11-14 15:05:00,426.73,427.51,426.65,427.25,5304.0,426.73,427.51,426.65,427.25,5304.0
2024-11-14 15:10:00,427.07,427.29,426.95,427.25,800.0,427.07,427.29,426.95,427.25,800.0
2024-11-14 15:15:00,427.04,427.47,427.04,427.46,3613.0,427.04,427.47,427.04,427.46,3613.0
2024-11-14 15:20:00,427.34,427.45,427.28,427.31,3014.0,427.34,427.45,427.28,427.31,3014.0
2024-11-14 15:25:00,427.3,427.6,427.28,427.59,10412.0,427.3,427.6,427.28,427.59,10412.0
2024-11-14 15:30:00,427.51,427.58,426.5,426.83,13435.0,427.51,427.58,426.5,426.83,13435.0
2024-11-14 15:35:00,426.75,426.94,425.71,425.71,4977.0,426.75,426.94,425.71,425.71,4977.0
2024-11-14 15:40:00,426.0,426.45,425.96,426.08,3220.0,426.0,426.45,425.96,426.08,3220.0
2024-11-14 15:45:00,426.08,426.23,424.52,425.09,5591.0,426.08,426.23,424.52,425.09,5591.0
2024-11-14 15:50:00,424.41,424.41,423.65,424.09,6875.0,424.41,424.41,423.65,424.09,6875.0
2024-11-14 15:55:00,423.97,424.07,423.29,423.69,19838.0,423.97,424.07,423.29,423.69,19838.0
2024-11-15 09:30:00,423.34,424.5,419.76,420.87,36864.0,423.34,424.5,419.76,420.87,36864.0
2024-11-15 09:35:00,419.6,420.79,419.38,420.42,1453.0,419.6,420.79,419.38,420.42,1453.0
2024-11-15 09:40:00,419.75,419.75,417.44,417.44,3500.0,419.75,419.75,417.44,417.44,3500.0
2024-11-15 09:45:00,417.37,419.24,417.21,419.24,3346.0,417.37,419.24,417.21,419.24,3346.0
2024-11-15 09:50:00,420.07,420.12,418.33,418.5,2087.0,420.07,420.12,418.33,418.5,2087.0
2024-11-15 09:55:00,417.73,418.34,417.35,417.85,2773.0,417.73,418.34,417.35,417.85,2773.0
2024-11-15 10:00:00,417.89,417.89,415.46,415.64,4404.0,417.89,417.89,415.46,415.64,4404.0
2024-11-15 10:05:00,415.98,417.01,415.16,415.58,4369.0,415.98,417.01,415.16,415.58,4369.0
2024-11-15 10:10:00,415.49,415.51,413.79,414.57,2123.0,415.49,415.51,413.79,414.57,2123.0
2024-11-15 10:15:00,414.65,414.85,414.44,414.44,1200.0,414.65,414.85,414.44,414.44,1200.0
2024-11-15 10:20:00,414.48,414.48,413.4,413.4,2347.0,414.48,414.48,413.4,413.4,2347.0
2024-11-15 10:25:00,413.26,413.69,413.09,413.45,2099.0,413.26,413.69,413.09,413.45,2099.0
2024-11-15 10:30:00,413.62,413.62,412.2,412.94,1282.0,413.62,413.62,412.2,412.94,1282.0
2024-11-15 10:35:00,412.84,412.84,411.57,411.57,13594.0,412.84,412.84,411.57,411.57,13594.0
2024-11-15 10:40:00,411.39,412.38,411.38,412.03,9061.0,411.39,412.38,411.38,412.03,9061.0
2024-11-15 10:45:00,411.69,411.69,410.93,410.93,988.0,411.69,411.69,410.93,410.93,988.0
2024-11-15 10:50:00,411.25,411.41,409.35,409.35,1992.0,411.25,411.41,409.35,409.35,1992.0
2024-11-15 10:55:00,409.04,410.86,408.95,410.86,4973.0,409.04,410.86,408.95,410.86,4973.0
2024-11-15 11:00:00,410.32,410.38,409.63,409.63,829.0,410.32,410.38,409.63,409.63,829.0
2024-11-15 11:05:00,410.42,410.63,410.06,410.17,4500.0,410.42,410.63,410.06,410.17,4500.0
2024-11-15 11:10:00,410.4,411.8,410.29,411.73,15414.0,410.4,411.8,410.29,411.73,15414.0
2024-11-15 11:15:00,411.8,413.02,411.8,413.02,1073.0,411.8,413.02,411.8,413.02,1073.0
2024-11-15 11:20:00,411.84,412.85,411.44,412.24,850.0,411.84,412.85,411.44,412.24,850.0
2024-11-15 11:25:00,411.77,413.53,411.6,413.53,3277.0,411.77,413.53,411.6,413.53,3277.0
2024-11-15 11:30:00,413.33,413.33,412.47,412.96,893.0,413.33,413.33,412.47,412.96,893.0
2024-11-15 11:35:00,412.52,413.63,412.19,412.81,5699.0,412.52,413.63,412.19,412.81,5699.0
2024-11-15 11:40:00,413.93,415.0,413.5,415.0,1625.0,413.93,415.0,413.5,415.0,1625.0
2024-11-15 11:45:00,414.76,415.2,414.76,414.92,1050.0,414.76,415.2,414.76,414.92,1050.0
2024-11-15 11:50:00,415.1,415.17,414.57,414.85,1799.0,415.1,415.17,414.57,414.85,1799.0
2024-11-15 11:55:00,414.77,414.77,414.45,414.45,1151.0,414.77,414.77,414.45,414.45,1151.0
2024-11-15 12:00:00,414.63,414.85,414.6,414.85,302.0,414.63,414.85,414.6,414.85,302.0
2024-11-15 12:05:00,414.95,414.95,414.95,414.95,301.0,414.95,414.95,414.95,414.95,301.0
2024-11-15 12:10:00,415.31,416.34,415.11,415.9,3362.0,415.31,416.34,415.11,415.9,3362.0
2024-11-15 12:15:00,416.0,416.18,415.6,416.18,1005.0,416.0,416.18,415.6,416.18,1005.0
2024-11-15 12:20:00,415.96,416.35,415.96,416.21,1150.0,415.96,416.35,415.96,416.21,1150.0
2024-11-15 12:25:00,415.96,416.33,415.87,416.33,1350.0,415.96,416.33,415.87,416.33,1350.0
2024-11-15 12:30:00,415.97,416.32,415.63,415.89,2170.0,415.97,416.32,415.63,415.89,2170.0
2024-11-15 12:35:00,416.0,416.09,414.78,416.08,3558.0,416.0,416.09,414.78,416.08,3558.0
2024-11-15 12:40:00,416.59,417.05,416.59,416.62,588.0,416.59,417.05,416.59,416.62,588.0
2024-11-15 12:45:00,416.96,416.96,415.95,416.0,1100.0,416.96,416.96,415.95,416.0,1100.0
2024-11-15 12:50:00,415.72,416.04,415.21,415.61,1100.0,415.72,416.04,415.21,415.61,1100.0
2024-11-15 12:55:00,416.08,417.51,416.08,417.51,1800.0,416.08,417.51,416.08,417.51,1800.0
2024-11-15 13:00:00,416.94,417.28,416.88,417.28,1131.0,416.94,417.28,416.88,417.28,1131.0
2024-11-15 13:05:00,417.34,417.94,417.34,417.79,1341.0,417.34,417.94,417.34,417.79,1341.0
2024-11-15 13:10:00,417.91,418.41,417.72,418.41,3207.0,417.91,418.41,417.72,418.41,3207.0
2024-11-15 13:15:00,418.45,419.52,418.3,419.09,1135.0,418.45,419.52,418.3,419.09,1135.0
2024-11-15 13:20:00,419.11,419.24,419.01,419.19,1300.0,419.11,419.24,419.01,419.19,1300.0
2024-11-15 13:25:00,419.99,420.96,419.6,419.95,6060.0,419.99,420.96,419.6,419.95,6060.0
2024-11-15 13:30:00,419.94,420.21,419.71,420.2,941.0,419.94,420.21,419.71,420.2,941.0
2024-11-15 13:35:00,420.06,420.47,419.92,420.47,2003.0,420.06,420.47,419.92,420.47,2003.0
2024-11-15 13:40:00,420.46,420.46,419.85,420.33,2095.0,420.46,420.46,419.85,420.33,2095.0
2024-11-15 13:45:00,420.32,420.32,419.48,419.5,1100.0,420.32,420.32,419.48,419.5,1100.0
2024-11-15 13:50:00,419.28,419.29,419.28,419.28,181.0,419.28,419.29,419.28,419.28,181.0
2024-11-15 13:55:00,419.48,419.48,419.25,419.46,500.0,419.48,419.48,419.25,419.46,500.0
2024-11-15 14:00:00,419.69,419.69,419.69,419.69,252.0,419.69,419.69,419.69,419.69,252.0
2024-11-15 14:05:00,419.92,420.11,419.06,419.09,5175.0,419.92,420.11,419.06,419.09,5175.0
2024-11-15 14:10:00,418.16,418.3,418.16,418.3,401.0,418.16,418.3,418.16,418.3,401.0
2024-11-15 14:15:00,418.48,418.54,418.47,418.51,1016.0,418.48,418.54,418.47,418.51,1016.0
2024-11-15 14:20:00,418.66,418.95,418.5,418.95,1650.0,418.66,418.95,418.5,418.95,1650.0
2024-11-15 14:25:00,418.95,419.34,418.95,419.31,1473.0,418.95,419.34,418.95,419.31,1473.0
2024-11-15 14:30:00,419.31,419.32,419.31,419.31,400.0,419.31,419.32,419.31,419.31,400.0
2024-11-15 14:35:00,419.27,419.68,418.92,419.0,5283.0,419.27,419.68,418.92,419.0,5283.0
2024-11-15 14:40:00,419.03,420.29,419.03,420.29,1387.0,419.03,420.29,419.03,420.29,1387.0
2024-11-15 14:45:00,420.38,420.48,420.11,420.11,3285.0,420.38,420.48,420.11,420.11,3285.0
2024-11-15 14:50:00,420.32,420.79,420.3,420.31,7391.0,420.32,420.79,420.3,420.31,7391.0
2024-11-15 14:55:00,420.63,421.04,420.3,420.38,2036.0,420.63,421.04,420.3,420.38,2036.0
2024-11-15 15:00:00,420.38,420.38,420.38,420.38,0.0,420.38,420.38,420.38,420.38,0.0
2024-11-15 15:05:00,420.82,421.05,420.47,420.47,2251.0,420.82,421.05,420.47,420.47,2251.0
2024-11-15 15:10:00,420.7,420.7,420.44,420.5,1154.0,420.7,420.7,420.44,420.5,1154.0
2024-11-15 15:15:00,420.62,420.62,420.05,420.34,3370.0,420.62,420.62,420.05,420.34,3370.0
2024-11-15 15:20:00,420.02,420.31,419.74,420.14,3584.0,420.02,420.31,419.74,420.14,3584.0
2024-11-15 15:25:00,420.14,420.39,419.33,419.33,4336.0,420.14,420.39,419.33,419.33,4336.0
2024-11-15 15:30:00,419.64,420.68,419.64,420.18,3811.0,419.64,420.68,419.64,420.18,3811.0
2024-11-15 15:35:00,421.01,421.52,421.0,421.18,3696.0,421.01,421.52,421.0,421.18,3696.0
2024-11-15 15:40:00,421.08,421.08,420.77,420.82,3433.0,421.08,421.08,420.77,420.82,3433.0
2024-11-15 15:45:00,420.84,421.08,420.52,420.58,5249.0,420.84,421.08,420.52,420.58,5249.0
2024-11-15 15:50:00,420.75,421.07,420.27,420.87,13118.0,420.75,421.07,420.27,420.87,13118.0
2024-11-15 15:55:00,420.88,421.47,420.4,421.01,23777.0,420.88,421.47,420.4,421.01,23777.0
2024-11-18 09:30:00,421.5,422.98,420.36,421.54,7348.0,421.5,422.98,420.36,421.54,7348.0
2024-11-18 09:35:00,421.4,422.0,420.91,421.36,3442.0,421.4,422.0,420.91,421.36,3442.0
2024-11-18 09:40:00,421.98,422.5,420.9,421.61,5903.0,421.98,422.5,420.9,421.61,5903.0
2024-11-18 09:45:00,421.46,422.18,421.21,421.95,2655.0,421.46,422.18,421.21,421.95,2655.0
2024-11-18 09:50:00,421.27,422.21,421.23,421.56,3132.0,421.27,422.21,421.23,421.56,3132.0
2024-11-18 09:55:00,422.21,423.2,421.44,421.44,3265.0,422.21,423.2,421.44,421.44,3265.0
2024-11-18 10:00:00,422.35,423.6,422.34,423.6,1765.0,422.35,423.6,422.34,423.6,1765.0
2024-11-18 10:05:00,423.68,423.7,422.8,423.59,4221.0,423.68,423.7,422.8,423.59,4221.0
2024-11-18 10:10:00,423.75,424.05,421.73,422.19,7600.0,423.75,424.05,421.73,422.19,7600.0
2024-11-18 10:15:00,422.18,423.64,422.18,423.32,1195.0,422.18,423.64,422.18,423.32,1195.0
2024-11-18 10:20:00,423.39,423.92,422.34,423.08,2860.0,423.39,423.92,422.34,423.08,2860.0
2024-11-18 10:25:00,423.32,423.32,422.03,422.98,2185.0,423.32,423.32,422.03,422.98,2185.0
2024-11-18 10:30:00,422.08,423.18,421.89,423.03,1542.0,422.08,423.18,421.89,423.03,1542.0
2024-11-18 10:35:00,423.05,423.08,422.37,422.37,1600.0,423.05,423.08,422.37,422.37,1600.0
2024-11-18 10:40:00,422.52,422.52,421.3,421.3,904.0,422.52,422.52,421.3,421.3,904.0
2024-11-18 10:45:00,421.05,422.45,420.63,420.63,973.0,421.05,422.45,420.63,420.63,973.0
2024-11-18 10:50:00,420.6,421.36,420.1,421.24,2966.0,420.6,421.36,420.1,421.24,2966.0
2024-11-18 10:55:00,421.24,421.26,420.51,420.63,2603.0,421.24,421.26,420.51,420.63,2603.0
2024-11-18 11:00:00,421.36,421.9,421.23,421.42,2189.0,421.36,421.9,421.23,421.42,2189.0
2024-11-18 11:05:00,421.42,421.42,421.42,421.42,0.0,421.42,421.42,421.42,421.42,0.0
2024-11-18 11:10:00,421.42,421.42,421.42,421.42,0.0,421.42,421.42,421.42,421.42,0.0
2024-11-18 11:15:00,421.71,421.71,421.21,421.21,1071.0,421.71,421.71,421.21,421.21,1071.0
2024-11-18 11:20:00,421.2,421.2,421.15,421.15,500.0,421.2,421.2,421.15,421.15,500.0
2024-11-18 11:25:00,421.28,421.28,420.17,420.17,602.0,421.28,421.28,420.17,420.17,602.0
2024-11-18 11:30:00,420.66,421.54,420.66,421.13,1900.0,420.66,421.54,420.66,421.13,1900.0
2024-11-18 11:35:00,421.21,421.86,421.1,421.85,1051.0,421.21,421.86,421.1,421.85,1051.0
2024-11-18 11:40:00,422.02,422.02,421.08,421.29,1186.0,422.02,422.02,421.08,421.29,1186.0
2024-11-18 11:45:00,421.91,421.91,421.19,421.19,350.0,421.91,421.91,421.19,421.19,350.0
2024-11-18 11:50:00,421.05,421.05,419.91,419.91,1325.0,421.05,421.05,419.91,419.91,1325.0
2024-11-18 11:55:00,420.0,421.01,420.0,421.01,2153.0,420.0,421.01,420.0,421.01,2153.0
2024-11-18 12:00:00,420.58,421.23,420.21,421.16,2743.0,420.58,421.23,420.21,421.16,2743.0
2024-11-18 12:05:00,421.21,421.23,421.2,421.21,725.0,421.21,421.23,421.2,421.21,725.0
2024-11-18 12:10:00,421.21,421.21,420.71,421.07,916.0,421.21,421.21,420.71,421.07,916.0
2024-11-18 12:15:00,421.29,421.65,421.29,421.65,800.0,421.29,421.65,421.29,421.65,800.0
2024-11-18 12:20:00,421.74,421.85,421.53,421.53,600.0,421.74,421.85,421.53,421.53,600.0
2024-11-18 12:25:00,421.71,421.71,420.94,421.44,2336.0,421.71,421.71,420.94,421.44,2336.0
2024-11-18 12:30:00,421.13,421.65,421.13,421.46,975.0,421.13,421.65,421.13,421.46,975.0
2024-11-18 12:35:00,421.2,421.48,421.19,421.48,620.0,421.2,421.48,421.19,421.48,620.0
2024-11-18 12:40:00,421.62,421.62,421.25,421.47,900.0,421.62,421.62,421.25,421.47,900.0
2024-11-18 12:45:00,421.35,421.35,420.95,420.96,600.0,421.35,421.35,420.95,420.96,600.0
2024-11-18 12:50:00,421.1,421.1,420.75,420.76,936.0,421.1,421.1,420.75,420.76,936.0
2024-11-18 12:55:00,421.09,421.44,420.77,421.39,2784.0,421.09,421.44,420.77,421.39,2784.0
2024-11-18 13:00:00,421.38,421.42,420.38,420.72,1897.0,421.38,421.42,420.38,420.72,1897.0
2024-11-18 13:05:00,420.38,420.49,419.91,420.23,1344.0,420.38,420.49,419.91,420.23,1344.0
2024-11-18 13:10:00,420.33,420.41,420.23,420.23,700.0,420.33,420.41,420.23,420.23,700.0
2024-11-18 13:15:00,420.59,421.06,420.16,420.95,3517.0,420.59,421.06,420.16,420.95,3517.0
2024-11-18 13:20:00,421.04,421.67,420.88,421.28,2198.0,421.04,421.67,420.88,421.28,2198.0
2024-11-18 13:25:00,420.8,421.41,420.77,420.81,2642.0,420.8,421.41,420.77,420.81,2642.0
2024-11-18 13:30:00,421.08,421.23,420.41,421.23,3212.0,421.08,421.23,420.41,421.23,3212.0
2024-11-18 13:35:00,420.86,421.23,420.75,420.75,928.0,420.86,421.23,420.75,420.75,928.0
2024-11-18 13:40:00,420.57,420.88,420.26,420.26,1151.0,420.57,420.88,420.26,420.26,1151.0
2024-11-18 13:45:00,420.39,421.23,419.95,420.81,5415.0,420.39,421.23,419.95,420.81,5415.0
2024-11-18 13:50:00,420.41,420.66,420.4,420.66,500.0,420.41,420.66,420.4,420.66,500.0
2024-11-18 13:55:00,420.87,421.22,420.87,421.22,571.0,420.87,421.22,420.87,421.22,571.0
2024-11-18 14:00:00,421.04,421.13,420.97,421.11,800.0,421.04,421.13,420.97,421.11,800.0
2024-11-18 14:05:00,421.08,421.41,420.81,421.02,3220.0,421.08,421.41,420.81,421.02,3220.0
2024-11-18 14:10:00,421.17,422.08,421.15,421.56,1152.0,421.17,422.08,421.15,421.56,1152.0
2024-11-18 14:15:00,421.52,421.77,421.22,421.77,706.0,421.52,421.77,421.22,421.77,706.0
2024-11-18 14:20:00,421.59,421.59,421.36,421.48,600.0,421.59,421.59,421.36,421.48,600.0
2024-11-18 14:25:00,421.35,421.35,421.35,421.35,300.0,421.35,421.35,421.35,421.35,300.0
2024-11-18 14:30:00,421.26,421.51,421.08,421.13,500.0,421.26,421.51,421.08,421.13,500.0
2024-11-18 14:35:00,421.14,421.91,421.14,421.91,1500.0,421.14,421.91,421.14,421.91,1500.0
2024-11-18 14:40:00,421.76,421.76,421.11,421.11,2034.0,421.76,421.76,421.11,421.11,2034.0
2024-11-18 14:45:00,421.23,421.29,421.09,421.19,1067.0,421.23,421.29,421.09,421.19,1067.0
2024-11-18 14:50:00,421.08,421.51,421.06,421.51,2638.0,421.08,421.51,421.06,421.51,2638.0
2024-11-18 14:55:00,421.52,421.52,421.31,421.43,1400.0,421.52,421.52,421.31,421.43,1400.0
2024-11-18 15:00:00,421.25,421.38,421.18,421.38,400.0,421.25,421.38,421.18,421.38,400.0
2024-11-18 15:05:00,421.21,421.21,421.11,421.12,301.0,421.21,421.21,421.11,421.12,301.0
2024-11-18 15:10:00,421.2,421.66,420.34,420.34,3755.0,421.2,421.66,420.34,420.34,3755.0
2024-11-18 15:15:00,420.17,420.17,419.98,419.98,200.0,420.17,420.17,419.98,419.98,200.0
2024-11-18 15:20:00,420.26,420.86,420.26,420.5,3516.0,420.26,420.86,420.26,420.5,3516.0
2024-11-18 15:25:00,420.73,420.86,420.08,420.08,2300.0,420.73,420.86,420.08,420.08,2300.0
2024-11-18 15:30:00,419.95,420.09,419.85,420.06,1695.0,419.95,420.09,419.85,420.06,1695.0
2024-11-18 15:35:00,420.25,420.26,419.85,419.94,2461.0,420.25,420.26,419.85,419.94,2461.0
2024-11-18 15:40:00,419.96,419.99,419.74,419.88,1053.0,419.96,419.99,419.74,419.88,1053.0
2024-11-18 15:45:00,419.97,419.98,419.2,419.2,1755.0,419.97,419.98,419.2,419.2,1755.0
2024-11-18 15:50:00,418.95,419.78,418.94,419.78,6768.0,418.95,419.78,418.94,419.78,6768.0
2024-11-18 15:55:00,419.72,420.02,419.57,419.82,13662.0,419.72,420.02,419.57,419.82,13662.0
2024-11-19 09:30:00,416.06,418.72,416.06,417.72,7369.0,416.06,418.72,416.06,417.72,7369.0
2024-11-19 09:35:00,416.2,417.41,414.35,417.17,2882.0,416.2,417.41,414.35,417.17,2882.0
2024-11-19 09:40:00,417.31,418.21,416.66,417.44,2159.0,417.31,418.21,416.66,417.44,2159.0
2024-11-19 09:45:00,416.77,417.23,416.11,416.5,2937.0,416.77,417.23,416.11,416.5,2937.0
2024-11-19 09:50:00,416.62,417.82,416.42,417.81,3515.0,416.62,417.82,416.42,417.81,3515.0
2024-11-19 09:55:00,417.71,417.96,417.24,417.24,1500.0,417.71,417.96,417.24,417.24,1500.0
2024-11-19 10:00:00,417.24,418.2,416.77,417.11,5116.0,417.24,418.2,416.77,417.11,5116.0
2024-11-19 10:05:00,417.48,417.79,417.11,417.74,1838.0,417.48,417.79,417.11,417.74,1838.0
2024-11-19 10:10:00,417.6,417.7,417.11,417.4,2985.0,417.6,417.7,417.11,417.4,2985.0
2024-11-19 10:15:00,417.4,418.93,417.39,417.98,3095.0,417.4,418.93,417.39,417.98,3095.0
2024-11-19 10:20:00,417.99,418.47,417.62,417.89,900.0,417.99,418.47,417.62,417.89,900.0
2024-11-19 10:25:00,418.43,419.46,418.43,419.46,1503.0,418.43,419.46,418.43,419.46,1503.0
2024-11-19 10:30:00,419.46,420.34,419.28,419.34,2217.0,419.46,420.34,419.28,419.34,2217.0
2024-11-19 10:35:00,419.57,419.93,419.57,419.58,874.0,419.57,419.93,419.57,419.58,874.0
2024-11-19 10:40:00,419.89,420.31,419.15,419.15,4852.0,419.89,420.31,419.15,419.15,4852.0
2024-11-19 10:45:00,419.06,419.08,418.54,418.62,1369.0,419.06,419.08,418.54,418.62,1369.0
2024-11-19 10:50:00,418.29,418.91,418.13,418.56,2598.0,418.29,418.91,418.13,418.56,2598.0
2024-11-19 10:55:00,418.55,418.91,418.5,418.91,400.0,418.55,418.91,418.5,418.91,400.0
2024-11-19 11:00:00,418.66,419.0,418.29,418.74,1266.0,418.66,419.0,418.29,418.74,1266.0
2024-11-19 11:05:00,418.99,419.04,418.84,418.85,300.0,418.99,419.04,418.84,418.85,300.0
2024-11-19 11:10:00,419.13,419.96,418.59,418.59,900.0,419.13,419.96,418.59,418.59,900.0
2024-11-19 11:15:00,418.91,418.91,418.6,418.8,500.0,418.91,418.91,418.6,418.8,500.0
2024-11-19 11:20:00,418.7,418.7,418.7,418.7,100.0,418.7,418.7,418.7,418.7,100.0
2024-11-19 11:25:00,418.99,419.54,418.99,419.3,925.0,418.99,419.54,418.99,419.3,925.0
2024-11-19 11:30:00,419.54,419.55,419.32,419.32,1486.0,419.54,419.55,419.32,419.32,1486.0
2024-11-19 11:35:00,419.53,419.96,419.27,419.96,1304.0,419.53,419.96,419.27,419.96,1304.0
2024-11-19 11:40:00,419.96,420.17,419.61,419.89,1169.0,419.96,420.17,419.61,419.89,1169.0
2024-11-19 11:45:00,419.96,419.96,419.59,419.94,1057.0,419.96,419.96,419.59,419.94,1057.0
2024-11-19 11:50:00,419.64,419.75,419.29,419.44,1600.0,419.64,419.75,419.29,419.44,1600.0
2024-11-19 11:55:00,419.42,420.24,419.04,419.77,38759.0,419.42,420.24,419.04,419.77,38759.0
2024-11-19 12:00:00,419.98,420.9,419.98,420.84,12259.0,419.98,420.9,419.98,420.84,12259.0
2024-11-19 12:05:00,420.0,420.0,419.5,419.8,371.0,420.0,420.0,419.5,419.8,371.0
2024-11-19 12:10:00,419.86,420.04,419.38,419.46,1491.0,419.86,420.04,419.38,419.46,1491.0
2024-11-19 12:15:00,419.59,420.07,419.59,420.07,400.0,419.59,420.07,419.59,420.07,400.0
2024-11-19 12:20:00,419.72,419.97,419.71,419.97,458.0,419.72,419.97,419.71,419.97,458.0
2024-11-19 12:25:00,419.97,419.97,419.87,419.87,238.0,419.97,419.97,419.87,419.87,238.0
2024-11-19 12:30:00,420.33,420.8,420.33,420.73,1022.0,420.33,420.8,420.33,420.73,1022.0
2024-11-19 12:35:00,420.67,420.71,420.39,420.71,10766.0,420.67,420.71,420.39,420.71,10766.0
2024-11-19 12:40:00,420.32,420.74,420.31,420.74,762.0,420.32,420.74,420.31,420.74,762.0
2024-11-19 12:45:00,420.66,420.66,419.39,419.39,1400.0,420.66,420.66,419.39,419.39,1400.0
2024-11-19 12:50:00,419.36,419.5,419.36,419.39,687.0,419.36,419.5,419.36,419.39,687.0
2024-11-19 12:55:00,419.11,419.28,419.07,419.07,1197.0,419.11,419.28,419.07,419.07,1197.0
2024-11-19 13:00:00,419.0,419.07,418.24,418.24,1728.0,419.0,419.07,418.24,418.24,1728.0
2024-11-19 13:05:00,418.02,418.4,418.0,418.0,171978.0,418.02,418.4,418.0,418.0,171978.0
2024-11-19 13:10:00,419.04,419.16,419.03,419.16,1369.0,419.04,419.16,419.03,419.16,1369.0
2024-11-19 13:15:00,419.51,419.97,418.29,418.63,6589.0,419.51,419.97,418.29,418.63,6589.0
2024-11-19 13:20:00,418.65,418.65,418.32,418.6,2001.0,418.65,418.65,418.32,418.6,2001.0
2024-11-19 13:25:00,418.62,419.47,418.53,419.28,1100.0,418.62,419.47,418.53,419.28,1100.0
2024-11-19 13:30:00,419.42,419.63,419.21,419.21,4993.0,419.42,419.63,419.21,419.21,4993.0
2024-11-19 13:35:00,419.18,419.81,418.0,419.81,8295.0,419.18,419.81,418.0,419.81,8295.0
2024-11-19 13:40:00,420.16,420.68,420.16,420.68,300.0,420.16,420.68,420.16,420.68,300.0
2024-11-19 13:45:00,420.88,420.88,420.76,420.77,200.0,420.88,420.88,420.76,420.77,200.0
2024-11-19 13:50:00,421.5,421.96,420.65,420.65,2146.0,421.5,421.96,420.65,420.65,2146.0
2024-11-19 13:55:00,420.14,420.55,419.48,419.48,2820.0,420.14,420.55,419.48,419.48,2820.0
2024-11-19 14:00:00,420.0,420.05,419.49,419.73,12569.0,420.0,420.05,419.49,419.73,12569.0
2024-11-19 14:05:00,419.75,419.96,419.5,419.77,2218.0,419.75,419.96,419.5,419.77,2218.0
2024-11-19 14:10:00,419.96,420.22,419.65,420.19,2735.0,419.96,420.22,419.65,420.19,2735.0
2024-11-19 14:15:00,420.4,420.4,420.05,420.28,1000.0,420.4,420.4,420.05,420.28,1000.0
2024-11-19 14:20:00,420.01,420.28,420.01,420.03,390.0,420.01,420.28,420.01,420.03,390.0
2024-11-19 14:25:00,419.8,420.17,419.8,420.1,2820.0,419.8,420.17,419.8,420.1,2820.0
2024-11-19 14:30:00,419.68,419.83,419.0,419.16,2620.0,419.68,419.83,419.0,419.16,2620.0
2024-11-19 14:35:00,418.85,418.86,418.76,418.77,943.0,418.85,418.86,418.76,418.77,943.0
2024-11-19 14:40:00,418.39,418.41,418.0,418.41,824.0,418.39,418.41,418.0,418.41,824.0
2024-11-19 14:45:00,418.0,418.0,417.98,417.98,289.0,418.0,418.0,417.98,417.98,289.0
2024-11-19 14:50:00,417.86,417.86,417.75,417.86,700.0,417.86,417.86,417.75,417.86,700.0
2024-11-19 14:55:00,417.81,417.82,417.81,417.81,400.0,417.81,417.82,417.81,417.81,400.0
2024-11-19 15:00:00,417.78,417.93,417.76,417.77,564.0,417.78,417.93,417.76,417.77,564.0
2024-11-19 15:05:00,417.54,417.69,417.28,417.29,1700.0,417.54,417.69,417.28,417.29,1700.0
2024-11-19 15:10:00,417.24,417.24,416.97,417.06,2880.0,417.24,417.24,416.97,417.06,2880.0
2024-11-19 15:15:00,416.9,417.51,416.59,416.6,11427.0,416.9,417.51,416.59,416.6,11427.0
2024-11-19 15:20:00,416.53,416.8,416.0,416.23,4869.0,416.53,416.8,416.0,416.23,4869.0
2024-11-19 15:25:00,416.14,417.05,416.13,417.04,12045.0,416.14,417.05,416.13,417.04,12045.0
2024-11-19 15:30:00,417.11,417.28,416.8,417.28,37483.0,417.11,417.28,416.8,417.28,37483.0
2024-11-19 15:35:00,417.22,417.49,416.65,416.84,3627.0,417.22,417.49,416.65,416.84,3627.0
2024-11-19 15:40:00,416.91,417.0,416.67,416.93,2334.0,416.91,417.0,416.67,416.93,2334.0
2024-11-19 15:45:00,416.93,417.08,416.59,416.91,3221.0,416.93,417.08,416.59,416.91,3221.0
2024-11-19 15:50:00,416.73,416.86,416.06,416.06,3227.0,416.73,416.86,416.06,416.06,3227.0
2024-11-19 15:55:00,416.28,416.66,416.1,416.33,17472.0,416.28,416.66,416.1,416.33,17472.0
2024-11-20 09:30:00,413.38,414.64,411.48,414.28,16954.0,413.38,414.64,411.48,414.28,16954.0
2024-11-20 09:35:00,414.34,414.34,411.71,413.3,4772.0,414.34,414.34,411.71,413.3,4772.0
2024-11-20 09:40:00,413.52,414.05,412.56,412.77,1576.0,413.52,414.05,412.56,412.77,1576.0
2024-11-20 09:45:00,412.61,414.06,412.18,412.55,3500.0,412.61,414.06,412.18,412.55,3500.0
2024-11-20 09:50:00,413.35,413.98,412.29,413.86,2482.0,413.35,413.98,412.29,413.86,2482.0
2024-11-20 09:55:00,413.45,414.8,413.45,414.27,1300.0,413.45,414.8,413.45,414.27,1300.0
2024-11-20 10:00:00,414.63,415.36,414.46,415.21,3620.0,414.63,415.36,414.46,415.21,3620.0
2024-11-20 10:05:00,414.9,414.9,413.29,413.29,2110.0,414.9,414.9,413.29,413.29,2110.0
2024-11-20 10:10:00,413.0,413.57,412.72,413.23,3169.0,413.0,413.57,412.72,413.23,3169.0
2024-11-20 10:15:00,413.26,413.44,413.15,413.44,751.0,413.26,413.44,413.15,413.44,751.0
2024-11-20 10:20:00,413.24,413.96,412.75,413.96,1444.0,413.24,413.96,412.75,413.96,1444.0
2024-11-20 10:25:00,413.92,413.92,413.02,413.02,1300.0,413.92,413.92,413.02,413.02,1300.0
2024-11-20 10:30:00,413.69,414.06,413.69,414.06,200.0,413.69,414.06,413.69,414.06,200.0
2024-11-20 10:35:00,413.86,414.13,413.59,413.59,1000.0,413.86,414.13,413.59,413.59,1000.0
2024-11-20 10:40:00,414.21,414.21,413.48,413.48,985.0,414.21,414.21,413.48,413.48,985.0
2024-11-20 10:45:00,413.9,413.9,412.31,412.9,1273.0,413.9,413.9,412.31,412.9,1273.0
2024-11-20 10:50:00,412.39,412.5,412.24,412.32,580.0,412.39,412.5,412.24,412.32,580.0
2024-11-20 10:55:00,412.52,412.89,412.44,412.77,1106.0,412.52,412.89,412.44,412.77,1106.0
2024-11-20 11:00:00,412.82,413.07,411.3,411.47,1906.0,412.82,413.07,411.3,411.47,1906.0
2024-11-20 11:05:00,411.47,411.47,411.24,411.29,2652.0,411.47,411.47,411.24,411.29,2652.0
2024-11-20 11:10:00,411.36,411.48,410.8,410.92,14229.0,411.36,411.48,410.8,410.92,14229.0
2024-11-20 11:15:00,411.04,411.2,410.29,411.13,3612.0,411.04,411.2,410.29,411.13,3612.0
2024-11-20 11:20:00,411.33,411.33,411.02,411.02,750.0,411.33,411.33,411.02,411.02,750.0
2024-11-20 11:25:00,410.81,410.81,410.81,410.81,100.0,410.81,410.81,410.81,410.81,100.0
2024-11-20 11:30:00,410.5,411.63,410.5,411.63,112662.0,410.5,411.63,410.5,411.63,112662.0
2024-11-20 11:35:00,411.8,411.81,410.95,411.31,2126.0,411.8,411.81,410.95,411.31,2126.0
2024-11-20 11:40:00,411.31,411.62,411.06,411.07,1677.0,411.31,411.62,411.06,411.07,1677.0
2024-11-20 11:45:00,411.75,412.04,411.71,411.71,2100.0,411.75,412.04,411.71,411.71,2100.0
2024-11-20 11:50:00,412.1,412.43,411.92,412.07,1556.0,412.1,412.43,411.92,412.07,1556.0
2024-11-20 11:55:00,412.41,412.41,412.4,412.41,100.0,412.41,412.41,412.4,412.41,100.0
2024-11-20 12:00:00,412.32,412.7,411.7,411.7,2300.0,412.32,412.7,411.7,411.7,2300.0
2024-11-20 12:05:00,411.72,411.72,411.39,411.39,800.0,411.72,411.72,411.39,411.39,800.0
2024-11-20 12:10:00,411.62,411.62,411.33,411.33,610.0,411.62,411.62,411.33,411.33,610.0
2024-11-20 12:15:00,411.6,412.09,411.6,411.97,1015.0,411.6,412.09,411.6,411.97,1015.0
2024-11-20 12:20:00,412.0,412.0,411.37,411.37,1425.0,412.0,412.0,411.37,411.37,1425.0
2024-11-20 12:25:00,411.46,411.7,411.4,411.4,400.0,411.46,411.7,411.4,411.4,400.0
2024-11-20 12:30:00,411.44,412.28,411.44,412.02,1328.0,411.44,412.28,411.44,412.02,1328.0
2024-11-20 12:35:00,412.43,412.7,412.31,412.66,1343.0,412.43,412.7,412.31,412.66,1343.0
2024-11-20 12:40:00,412.64,413.1,412.63,413.1,867.0,412.64,413.1,412.63,413.1,867.0
2024-11-20 12:45:00,412.84,413.14,412.49,413.14,2135.0,412.84,413.14,412.49,413.14,2135.0
2024-11-20 12:50:00,413.37,413.63,412.69,412.69,1631.0,413.37,413.63,412.69,412.69,1631.0
2024-11-20 12:55:00,412.85,412.91,412.82,412.83,500.0,412.85,412.91,412.82,412.83,500.0
2024-11-20 13:00:00,413.02,413.02,412.9,412.9,200.0,413.02,413.02,412.9,412.9,200.0
2024-11-20 13:05:00,412.91,412.91,412.21,412.5,2006.0,412.91,412.91,412.21,412.5,2006.0
2024-11-20 13:10:00,412.36,412.58,412.0,412.0,1972.0,412.36,412.58,412.0,412.0,1972.0
2024-11-20 13:15:00,411.96,411.96,411.65,411.65,913.0,411.96,411.96,411.65,411.65,913.0
2024-11-20 13:20:00,411.5,412.03,411.5,412.0,2106.0,411.5,412.03,411.5,412.0,2106.0
2024-11-20 13:25:00,412.05,412.08,411.28,411.53,5114.0,412.05,412.08,411.28,411.53,5114.0
2024-11-20 13:30:00,411.65,412.09,411.36,411.36,2411.0,411.65,412.09,411.36,411.36,2411.0
2024-11-20 13:35:00,411.65,411.65,411.56,411.56,231.0,411.65,411.65,411.56,411.56,231.0
2024-11-20 13:40:00,411.61,411.65,411.21,411.41,1674.0,411.61,411.65,411.21,411.41,1674.0
2024-11-20 13:45:00,411.33,411.33,410.75,410.93,1142.0,411.33,411.33,410.75,410.93,1142.0
2024-11-20 13:50:00,410.93,411.31,410.88,410.89,2100.0,410.93,411.31,410.88,410.89,2100.0
2024-11-20 13:55:00,410.97,411.44,410.75,411.12,4203.0,410.97,411.44,410.75,411.12,4203.0
2024-11-20 14:00:00,411.62,412.0,411.47,412.0,4542.0,411.62,412.0,411.47,412.0,4542.0
2024-11-20 14:05:00,411.94,411.94,411.73,411.73,867.0,411.94,411.94,411.73,411.73,867.0
2024-11-20 14:10:00,411.84,411.84,411.83,411.84,139.0,411.84,411.84,411.83,411.84,139.0
2024-11-20 14:15:00,411.84,412.07,411.63,411.74,5175.0,411.84,412.07,411.63,411.74,5175.0
2024-11-20 14:20:00,411.47,411.47,411.22,411.22,1738.0,411.47,411.47,411.22,411.22,1738.0
2024-11-20 14:25:00,411.4,411.92,411.4,411.92,1200.0,411.4,411.92,411.4,411.92,1200.0
2024-11-20 14:30:00,411.97,412.1,411.69,412.1,737.0,411.97,412.1,411.69,412.1,737.0
2024-11-20 14:35:00,412.48,412.48,412.47,412.48,139.0,412.48,412.48,412.47,412.48,139.0
2024-11-20 14:40:00,412.48,412.78,412.48,412.78,400.0,412.48,412.78,412.48,412.78,400.0
2024-11-20 14:45:00,413.23,413.23,412.55,412.56,4113.0,413.23,413.23,412.55,412.56,4113.0
2024-11-20 14:50:00,412.84,412.84,411.78,411.78,3933.0,412.84,412.84,411.78,411.78,3933.0
2024-11-20 14:55:00,412.18,412.18,411.79,411.98,1916.0,412.18,412.18,411.79,411.98,1916.0
2024-11-20 15:00:00,411.92,411.92,411.71,411.73,1739.0,411.92,411.92,411.71,411.73,1739.0
2024-11-20 15:05:00,411.85,412.43,411.55,412.25,25196.0,411.85,412.43,411.55,412.25,25196.0
2024-11-20 15:10:00,412.27,412.72,412.1,412.35,33045.0,412.27,412.72,412.1,412.35,33045.0
2024-11-20 15:15:00,412.08,413.75,412.01,413.75,18044.0,412.08,413.75,412.01,413.75,18044.0
2024-11-20 15:20:00,414.0,415.64,413.99,415.54,5963.0,414.0,415.64,413.99,415.54,5963.0
2024-11-20 15:25:00,415.99,415.99,415.81,415.81,871.0,415.99,415.99,415.81,415.81,871.0
2024-11-20 15:30:00,416.01,417.0,416.01,417.0,2594.0,416.01,417.0,416.01,417.0,2594.0
2024-11-20 15:35:00,417.21,417.57,417.07,417.44,2133.0,417.21,417.57,417.07,417.44,2133.0
2024-11-20 15:40:00,417.69,417.69,416.88,416.9,2391.0,417.69,417.69,416.88,416.9,2391.0
2024-11-20 15:45:00,416.9,418.1,416.87,418.1,635.0,416.9,418.1,416.87,418.1,635.0
2024-11-20 15:50:00,418.49,419.34,418.45,419.09,4677.0,418.49,419.34,418.45,419.09,4677.0
2024-11-20 15:55:00,419.33,419.41,418.5,418.55,11904.0,419.33,419.41,418.5,418.55,11904.0
2024-11-21 09:30:00,410.0,410.05,398.5,408.91,27451.0,410.0,410.05,398.5,408.91,27451.0
2024-11-21 09:35:00,410.0,411.8,407.91,410.25,20194.0,410.0,411.8,407.91,410.25,20194.0
2024-11-21 09:40:00,410.25,411.63,409.62,411.1,6717.0,410.25,411.63,409.62,411.1,6717.0
2024-11-21 09:45:00,411.15,411.72,409.24,411.46,2569.0,411.15,411.72,409.24,411.46,2569.0
2024-11-21 09:50:00,411.5,413.33,411.37,412.78,2572.0,411.5,413.33,411.37,412.78,2572.0
2024-11-21 09:55:00,412.92,413.36,411.59,412.3,3451.0,412.92,413.36,411.59,412.3,3451.0
2024-11-21 10:00:00,412.75,413.65,411.99,412.85,2345.0,412.75,413.65,411.99,412.85,2345.0
2024-11-21 10:05:00,412.67,413.19,410.75,412.72,5614.0,412.67,413.19,410.75,412.72,5614.0
2024-11-21 10:10:00,412.54,415.24,412.54,414.69,1099.0,412.54,415.24,412.54,414.69,1099.0
2024-11-21 10:15:00,414.14,414.49,413.71,413.91,600.0,414.14,414.49,413.71,413.91,600.0
2024-11-21 10:20:00,413.49,413.73,412.73,413.39,1621.0,413.49,413.73,412.73,413.39,1621.0
2024-11-21 10:25:00,413.4,413.78,413.11,413.69,1125.0,413.4,413.78,413.11,413.69,1125.0
2024-11-21 10:30:00,413.27,413.27,412.5,412.82,3277.0,413.27,413.27,412.5,412.82,3277.0
2024-11-21 10:35:00,413.04,413.04,411.75,411.9,936.0,413.04,413.04,411.75,411.9,936.0
2024-11-21 10:40:00,412.1,412.39,412.1,412.39,417.0,412.1,412.39,412.1,412.39,417.0
2024-11-21 10:45:00,412.04,413.28,411.73,412.49,2066.0,412.04,413.28,411.73,412.49,2066.0
2024-11-21 10:50:00,412.88,413.48,412.87,413.18,705.0,412.88,413.48,412.87,413.18,705.0
2024-11-21 10:55:00,413.0,413.31,413.0,413.31,1000.0,413.0,413.31,413.0,413.31,1000.0
2024-11-21 11:00:00,412.69,413.32,411.85,412.36,2253.0,412.69,413.32,411.85,412.36,2253.0
2024-11-21 11:05:00,412.36,412.73,412.06,412.72,1208.0,412.36,412.73,412.06,412.72,1208.0
2024-11-21 11:10:00,411.81,412.23,411.64,412.23,996.0,411.81,412.23,411.64,412.23,996.0
2024-11-21 11:15:00,411.65,412.3,411.64,411.64,2714.0,411.65,412.3,411.64,411.64,2714.0
2024-11-21 11:20:00,411.72,412.79,411.72,411.72,989.0,411.72,412.79,411.72,411.72,989.0
2024-11-21 11:25:00,412.25,412.86,411.72,412.85,2684.0,412.25,412.86,411.72,412.85,2684.0
2024-11-21 11:30:00,413.18,414.25,413.02,414.25,2427.0,413.18,414.25,413.02,414.25,2427.0
2024-11-21 11:35:00,413.4,413.41,412.78,413.41,1823.0,413.4,413.41,412.78,413.41,1823.0
2024-11-21 11:40:00,412.91,413.34,412.78,412.78,1126.0,412.91,413.34,412.78,412.78,1126.0
2024-11-21 11:45:00,413.31,413.31,412.06,412.61,1425.0,413.31,413.31,412.06,412.61,1425.0
2024-11-21 11:50:00,412.78,413.18,412.54,412.98,1656.0,412.78,413.18,412.54,412.98,1656.0
2024-11-21 11:55:00,413.19,413.23,413.02,413.08,2315.0,413.19,413.23,413.02,413.08,2315.0
2024-11-21 12:00:00,412.97,413.06,412.54,412.54,1000.0,412.97,413.06,412.54,412.54,1000.0
2024-11-21 12:05:00,412.06,412.06,412.05,412.06,500.0,412.06,412.06,412.05,412.06,500.0
2024-11-21 12:10:00,412.55,412.55,412.55,412.55,105.0,412.55,412.55,412.55,412.55,105.0
2024-11-21 12:15:00,412.15,412.27,411.95,411.95,1787.0,412.15,412.27,411.95,411.95,1787.0
2024-11-21 12:20:00,412.0,412.19,411.52,411.62,3666.0,412.0,412.19,411.52,411.62,3666.0
2024-11-21 12:25:00,412.09,412.11,411.81,411.81,1542.0,412.09,412.11,411.81,411.81,1542.0
2024-11-21 12:30:00,412.05,412.3,411.84,412.3,2644.0,412.05,412.3,411.84,412.3,2644.0
2024-11-21 12:35:00,411.93,412.69,411.92,412.63,1958.0,411.93,412.69,411.92,412.63,1958.0
2024-11-21 12:40:00,412.68,413.23,412.42,413.23,1509.0,412.68,413.23,412.42,413.23,1509.0
2024-11-21 12:45:00,413.1,413.1,413.1,413.1,100.0,413.1,413.1,413.1,413.1,100.0
2024-11-21 12:50:00,413.23,415.5,413.22,415.5,4886.0,413.23,415.5,413.22,415.5,4886.0
2024-11-21 12:55:00,414.63,414.63,414.28,414.28,830.0,414.63,414.63,414.28,414.28,830.0
2024-11-21 13:00:00,413.85,414.61,413.31,414.06,2059.0,413.85,414.61,413.31,414.06,2059.0
2024-11-21 13:05:00,413.86,413.86,413.86,413.86,200.0,413.86,413.86,413.86,413.86,200.0
2024-11-21 13:10:00,414.61,414.87,414.61,414.87,937.0,414.61,414.87,414.61,414.87,937.0
2024-11-21 13:15:00,414.7,414.7,414.17,414.17,6400.0,414.7,414.7,414.17,414.17,6400.0
2024-11-21 13:20:00,413.93,414.72,413.83,414.72,2387.0,413.93,414.72,413.83,414.72,2387.0
2024-11-21 13:25:00,414.72,414.72,414.23,414.53,500.0,414.72,414.72,414.23,414.53,500.0
2024-11-21 13:30:00,414.63,414.86,414.49,414.86,723.0,414.63,414.86,414.49,414.86,723.0
2024-11-21 13:35:00,414.89,414.89,414.14,414.65,655.0,414.89,414.89,414.14,414.65,655.0
2024-11-21 13:40:00,415.06,415.06,414.16,414.31,449.0,415.06,415.06,414.16,414.31,449.0
2024-11-21 13:45:00,414.84,414.84,414.84,414.84,100.0,414.84,414.84,414.84,414.84,100.0
2024-11-21 13:50:00,414.66,414.66,414.19,414.4,4214.0,414.66,414.66,414.19,414.4,4214.0
2024-11-21 13:55:00,414.57,414.75,414.57,414.75,654.0,414.57,414.75,414.57,414.75,654.0
2024-11-21 14:00:00,414.75,415.22,414.35,414.83,3292.0,414.75,415.22,414.35,414.83,3292.0
2024-11-21 14:05:00,414.73,414.73,414.58,414.58,800.0,414.73,414.73,414.58,414.58,800.0
2024-11-21 14:10:00,414.76,415.3,414.76,414.93,776.0,414.76,415.3,414.76,414.93,776.0
2024-11-21 14:15:00,414.55,414.9,414.55,414.9,692.0,414.55,414.9,414.55,414.9,692.0
2024-11-21 14:20:00,415.05,416.47,415.05,416.47,1342.0,415.05,416.47,415.05,416.47,1342.0
2024-11-21 14:25:00,416.17,416.75,415.52,416.63,6431.0,416.17,416.75,415.52,416.63,6431.0
2024-11-21 14:30:00,417.2,417.2,417.0,417.0,200.0,417.2,417.2,417.0,417.0,200.0
2024-11-21 14:35:00,417.03,417.1,416.76,416.76,496.0,417.03,417.1,416.76,416.76,496.0
2024-11-21 14:40:00,417.1,417.1,416.6,416.6,2421.0,417.1,417.1,416.6,416.6,2421.0
2024-11-21 14:45:00,416.21,417.4,416.21,417.12,1114.0,416.21,417.4,416.21,417.12,1114.0
2024-11-21 14:50:00,416.83,417.11,416.65,416.65,2000.0,416.83,417.11,416.65,416.65,2000.0
2024-11-21 14:55:00,417.16,417.78,417.14,417.14,934.0,417.16,417.78,417.14,417.14,934.0
2024-11-21 15:00:00,417.45,417.58,417.45,417.58,332.0,417.45,417.58,417.45,417.58,332.0
2024-11-21 15:05:00,417.23,417.68,417.13,417.68,2512.0,417.23,417.68,417.13,417.68,2512.0
2024-11-21 15:10:00,417.61,418.07,417.51,417.69,3287.0,417.61,418.07,417.51,417.69,3287.0
2024-11-21 15:15:00,417.98,418.18,417.97,418.17,700.0,417.98,418.18,417.97,418.17,700.0
2024-11-21 15:20:00,418.17,419.02,418.17,418.63,985.0,418.17,419.02,418.17,418.63,985.0
2024-11-21 15:25:00,418.92,419.05,418.86,419.0,1787.0,418.92,419.05,418.86,419.0,1787.0
2024-11-21 15:30:00,419.18,419.18,418.66,418.83,4082.0,419.18,419.18,418.66,418.83,4082.0
2024-11-21 15:35:00,418.93,418.99,418.14,418.25,3486.0,418.93,418.99,418.14,418.25,3486.0
2024-11-21 15:40:00,418.19,418.81,418.18,418.79,2168.0,418.19,418.81,418.18,418.79,2168.0
2024-11-21 15:45:00,418.37,419.07,418.37,418.9,1731.0,418.37,419.07,418.37,418.9,1731.0
2024-11-21 15:50:00,419.09,419.79,419.09,419.35,6261.0,419.09,419.79,419.09,419.35,6261.0
2024-11-21 15:55:00,419.52,419.52,418.08,418.58,16312.0,419.52,419.52,418.08,418.58,16312.0
2024-11-22 09:30:00,419.77,422.53,417.5,417.52,14202.0,419.77,422.53,417.5,417.52,14202.0
2024-11-22 09:35:00,417.31,420.8,415.8,420.8,2405.0,417.31,420.8,415.8,420.8,2405.0
2024-11-22 09:40:00,420.75,421.5,420.37,421.5,2271.0,420.75,421.5,420.37,421.5,2271.0
2024-11-22 09:45:00,420.68,422.83,420.41,422.8,2306.0,420.68,422.83,420.41,422.8,2306.0
2024-11-22 09:50:00,421.95,422.98,420.0,420.41,2501.0,421.95,422.98,420.0,420.41,2501.0
2024-11-22 09:55:00,420.41,421.11,419.99,419.99,600.0,420.41,421.11,419.99,419.99,600.0
2024-11-22 10:00:00,419.23,419.23,417.06,417.21,1600.0,419.23,419.23,417.06,417.21,1600.0
2024-11-22 10:05:00,417.21,418.34,417.21,418.34,1000.0,417.21,418.34,417.21,418.34,1000.0
2024-11-22 10:10:00,418.05,419.2,417.58,419.2,1800.0,418.05,419.2,417.58,419.2,1800.0
2024-11-22 10:15:00,419.2,420.18,418.94,420.18,2350.0,419.2,420.18,418.94,420.18,2350.0
2024-11-22 10:20:00,419.99,419.99,418.65,418.69,3600.0,419.99,419.99,418.65,418.69,3600.0
2024-11-22 10:25:00,418.75,418.75,417.55,417.59,1967.0,418.75,418.75,417.55,417.59,1967.0
2024-11-22 10:30:00,417.35,417.63,416.88,417.1,1200.0,417.35,417.63,416.88,417.1,1200.0
2024-11-22 10:35:00,417.86,418.5,417.65,418.12,3593.0,417.86,418.5,417.65,418.12,3593.0
2024-11-22 10:40:00,417.88,418.11,416.89,417.62,900.0,417.88,418.11,416.89,417.62,900.0
2024-11-22 10:45:00,417.38,418.19,417.3,417.87,7401.0,417.38,418.19,417.3,417.87,7401.0
2024-11-22 10:50:00,417.87,418.28,417.51,418.13,2374.0,417.87,418.28,417.51,418.13,2374.0
2024-11-22 10:55:00,418.69,419.13,418.68,419.05,3118.0,418.69,419.13,418.68,419.05,3118.0
2024-11-22 11:00:00,418.42,418.7,418.26,418.45,1500.0,418.42,418.7,418.26,418.45,1500.0
2024-11-22 11:05:00,418.49,418.83,418.34,418.83,1172.0,418.49,418.83,418.34,418.83,1172.0
2024-11-22 11:10:00,418.79,418.86,417.86,418.1,2326.0,418.79,418.86,417.86,418.1,2326.0
2024-11-22 11:15:00,417.76,417.85,417.35,417.35,2154.0,417.76,417.85,417.35,417.35,2154.0
2024-11-22 11:20:00,417.97,418.56,417.83,418.56,1296.0,417.97,418.56,417.83,418.56,1296.0
2024-11-22 11:25:00,418.6,418.62,417.64,417.85,1200.0,418.6,418.62,417.64,417.85,1200.0
2024-11-22 11:30:00,417.9,417.97,417.64,417.85,2959.0,417.9,417.97,417.64,417.85,2959.0
2024-11-22 11:35:00,417.73,418.53,417.73,418.53,1169.0,417.73,418.53,417.73,418.53,1169.0
2024-11-22 11:40:00,418.46,418.46,417.58,417.64,700.0,418.46,418.46,417.58,417.64,700.0
2024-11-22 11:45:00,417.22,418.1,417.06,418.1,1708.0,417.22,418.1,417.06,418.1,1708.0
2024-11-22 11:50:00,418.36,418.98,418.35,418.98,900.0,418.36,418.98,418.35,418.98,900.0
2024-11-22 11:55:00,418.85,418.85,418.39,418.39,612.0,418.85,418.85,418.39,418.39,612.0
2024-11-22 12:00:00,418.75,418.75,417.68,418.02,1486.0,418.75,418.75,417.68,418.02,1486.0
2024-11-22 12:05:00,418.18,418.6,417.98,418.6,1200.0,418.18,418.6,417.98,418.6,1200.0
2024-11-22 12:10:00,418.61,418.85,418.6,418.77,1053.0,418.61,418.85,418.6,418.77,1053.0
2024-11-22 12:15:00,418.86,418.96,418.41,418.59,1257.0,418.86,418.96,418.41,418.59,1257.0
2024-11-22 12:20:00,418.63,418.63,418.61,418.62,200.0,418.63,418.63,418.61,418.62,200.0
2024-11-22 12:25:00,418.47,418.47,418.47,418.47,400.0,418.47,418.47,418.47,418.47,400.0
2024-11-22 12:30:00,418.28,418.34,417.73,417.77,4224.0,418.28,418.34,417.73,417.77,4224.0
2024-11-22 12:35:00,418.05,418.59,418.05,418.35,1112.0,418.05,418.59,418.05,418.35,1112.0
2024-11-22 12:40:00,418.43,418.44,418.04,418.44,1543.0,418.43,418.44,418.04,418.44,1543.0
2024-11-22 12:45:00,418.88,419.64,418.65,419.64,1600.0,418.88,419.64,418.65,419.64,1600.0
2024-11-22 12:50:00,419.69,419.94,419.69,419.94,1380.0,419.69,419.94,419.69,419.94,1380.0
2024-11-22 12:55:00,419.96,419.96,419.24,419.24,1200.0,419.96,419.96,419.24,419.24,1200.0
2024-11-22 13:00:00,419.61,419.61,419.61,419.61,100.0,419.61,419.61,419.61,419.61,100.0
2024-11-22 13:05:00,419.35,419.39,419.16,419.37,1488.0,419.35,419.39,419.16,419.37,1488.0
2024-11-22 13:10:00,419.15,419.33,418.25,418.5,3148.0,419.15,419.33,418.25,418.5,3148.0
2024-11-22 13:15:00,418.75,419.08,418.74,419.08,4858.0,418.75,419.08,418.74,419.08,4858.0
2024-11-22 13:20:00,418.72,418.92,418.66,418.92,732.0,418.72,418.92,418.66,418.92,732.0
2024-11-22 13:25:00,418.89,419.13,418.89,419.13,747.0,418.89,419.13,418.89,419.13,747.0
2024-11-22 13:30:00,418.89,418.89,418.61,418.8,787.0,418.89,418.89,418.61,418.8,787.0
2024-11-22 13:35:00,418.8,419.15,418.59,418.81,2880.0,418.8,419.15,418.59,418.81,2880.0
2024-11-22 13:40:00,418.7,418.85,418.53,418.53,800.0,418.7,418.85,418.53,418.53,800.0
2024-11-22 13:45:00,418.37,418.76,418.37,418.75,800.0,418.37,418.76,418.37,418.75,800.0
2024-11-22 13:50:00,418.5,418.66,418.26,418.47,3674.0,418.5,418.66,418.26,418.47,3674.0
2024-11-22 13:55:00,418.75,419.69,418.65,419.53,1636.0,418.75,419.69,418.65,419.53,1636.0
2024-11-22 14:00:00,419.08,419.53,419.01,419.12,901.0,419.08,419.53,419.01,419.12,901.0
2024-11-22 14:05:00,418.75,419.46,418.75,419.1,850.0,418.75,419.46,418.75,419.1,850.0
2024-11-22 14:10:00,419.1,419.1,418.54,418.8,2058.0,419.1,419.1,418.54,418.8,2058.0
2024-11-22 14:15:00,418.62,418.76,418.5,418.5,400.0,418.62,418.76,418.5,418.5,400.0
2024-11-22 14:20:00,418.45,419.56,418.44,419.15,3753.0,418.45,419.56,418.44,419.15,3753.0
2024-11-22 14:25:00,419.12,419.63,419.11,419.47,1680.0,419.12,419.63,419.11,419.47,1680.0
2024-11-22 14:30:00,419.62,419.93,419.5,419.65,940.0,419.62,419.93,419.5,419.65,940.0
2024-11-22 14:35:00,419.31,419.79,419.27,419.28,2304.0,419.31,419.79,419.27,419.28,2304.0
2024-11-22 14:40:00,419.18,419.18,418.62,418.97,1737.0,419.18,419.18,418.62,418.97,1737.0
2024-11-22 14:45:00,418.97,418.97,418.96,418.96,365.0,418.97,418.97,418.96,418.96,365.0
2024-11-22 14:50:00,418.85,419.33,418.72,418.93,2124.0,418.85,419.33,418.72,418.93,2124.0
2024-11-22 14:55:00,418.86,419.04,418.72,418.84,1067.0,418.86,419.04,418.72,418.84,1067.0
2024-11-22 15:00:00,418.59,418.78,417.9,418.47,3400.0,418.59,418.78,417.9,418.47,3400.0
2024-11-22 15:05:00,418.47,418.75,418.47,418.54,469.0,418.47,418.75,418.47,418.54,469.0
2024-11-22 15:10:00,418.54,418.58,418.25,418.35,1214.0,418.54,418.58,418.25,418.35,1214.0
2024-11-22 15:15:00,418.0,418.41,417.9,418.41,1564.0,418.0,418.41,417.9,418.41,1564.0
2024-11-22 15:20:00,418.35,418.87,418.35,418.49,2082.0,418.35,418.87,418.35,418.49,2082.0
2024-11-22 15:25:00,418.73,418.73,418.08,418.25,1598.0,418.73,418.73,418.08,418.25,1598.0
2024-11-22 15:30:00,418.03,418.07,417.76,417.84,2353.0,418.03,418.07,417.76,417.84,2353.0
2024-11-22 15:35:00,417.79,417.93,417.71,417.71,600.0,417.79,417.93,417.71,417.71,600.0
2024-11-22 15:40:00,417.7,417.71,416.78,417.33,6294.0,417.7,417.71,416.78,417.33,6294.0
2024-11-22 15:45:00,417.31,417.62,416.95,417.36,1802.0,417.31,417.62,416.95,417.36,1802.0
2024-11-22 15:50:00,417.14,417.78,416.95,416.96,3593.0,417.14,417.78,416.95,416.96,3593.0
2024-11-22 15:55:00,417.57,418.11,417.0,417.09,20386.0,417.57,418.11,417.0,417.09,20386.0
2024-11-25 09:30:00,422.16,424.22,421.75,423.6,4224.0,422.16,424.22,421.75,423.6,4224.0
2024-11-25 09:35:00,424.95,426.0,424.48,424.78,1050.0,424.95,426.0,424.48,424.78,1050.0
2024-11-25 09:40:00,425.76,426.03,425.39,425.67,633.0,425.76,426.03,425.39,425.67,633.0
2024-11-25 09:45:00,425.97,427.63,425.96,427.63,3611.0,425.97,427.63,425.96,427.63,3611.0
2024-11-25 09:50:00,427.28,427.28,427.14,427.14,200.0,427.28,427.28,427.14,427.14,200.0
2024-11-25 09:55:00,427.74,427.74,426.57,427.32,1142.0,427.74,427.74,426.57,427.32,1142.0
2024-11-25 10:00:00,427.14,427.78,427.14,427.78,550.0,427.14,427.78,427.14,427.78,550.0
2024-11-25 10:05:00,427.77,428.47,427.77,428.29,3084.0,427.77,428.47,427.77,428.29,3084.0
2024-11-25 10:10:00,428.19,428.45,427.44,427.44,3108.0,428.19,428.45,427.44,427.44,3108.0
2024-11-25 10:15:00,427.38,427.85,427.35,427.83,704.0,427.38,427.85,427.35,427.83,704.0
2024-11-25 10:20:00,428.32,428.47,427.6,427.89,1493.0,428.32,428.47,427.6,427.89,1493.0
2024-11-25 10:25:00,427.8,429.33,427.79,429.2,1237.0,427.8,429.33,427.79,429.2,1237.0
2024-11-25 10:30:00,428.62,428.79,428.62,428.79,200.0,428.62,428.79,428.62,428.79,200.0
2024-11-25 10:35:00,428.99,428.99,428.78,428.79,240.0,428.99,428.99,428.78,428.79,240.0
2024-11-25 10:40:00,429.09,429.09,428.16,428.24,841.0,429.09,429.09,428.16,428.24,841.0
2024-11-25 10:45:00,428.37,428.57,428.35,428.51,1829.0,428.37,428.57,428.35,428.51,1829.0
2024-11-25 10:50:00,428.5,428.94,428.48,428.94,538.0,428.5,428.94,428.48,428.94,538.0
2024-11-25 10:55:00,429.08,429.7,429.08,429.55,637.0,429.08,429.7,429.08,429.55,637.0
2024-11-25 11:00:00,430.0,430.15,429.87,430.08,797.0,430.0,430.15,429.87,430.08,797.0
2024-11-25 11:05:00,430.15,430.38,429.86,430.38,1314.0,430.15,430.38,429.86,430.38,1314.0
2024-11-25 11:10:00,430.47,430.78,430.47,430.78,357.0,430.47,430.78,430.47,430.78,357.0
2024-11-25 11:15:00,430.79,430.79,430.77,430.78,200.0,430.79,430.79,430.77,430.78,200.0
2024-11-25 11:20:00,430.78,430.78,430.78,430.78,0.0,430.78,430.78,430.78,430.78,0.0
2024-11-25 11:25:00,430.68,430.88,429.97,430.22,3161.0,430.68,430.88,429.97,430.22,3161.0
2024-11-25 11:30:00,430.04,430.26,429.98,430.19,2203.0,430.04,430.26,429.98,430.19,2203.0
2024-11-25 11:35:00,430.03,430.03,428.62,428.78,2525.0,430.03,430.03,428.62,428.78,2525.0
2024-11-25 11:40:00,429.04,429.04,429.03,429.04,100.0,429.04,429.04,429.03,429.04,100.0
2024-11-25 11:45:00,429.0,429.0,428.96,428.97,200.0,429.0,429.0,428.96,428.97,200.0
2024-11-25 11:50:00,428.96,429.18,428.94,429.14,851.0,428.96,429.18,428.94,429.14,851.0
2024-11-25 11:55:00,428.65,429.11,428.64,428.87,700.0,428.65,429.11,428.64,428.87,700.0
2024-11-25 12:00:00,429.0,429.0,429.0,429.0,200.0,429.0,429.0,429.0,429.0,200.0
2024-11-25 12:05:00,429.33,429.52,428.83,429.0,2835.0,429.33,429.52,428.83,429.0,2835.0
2024-11-25 12:10:00,428.98,429.33,428.96,428.98,1000.0,428.98,429.33,428.96,428.98,1000.0
2024-11-25 12:15:00,429.26,429.27,428.59,428.59,2687.0,429.26,429.27,428.59,428.59,2687.0
2024-11-25 12:20:00,428.09,428.09,427.67,427.98,1300.0,428.09,428.09,427.67,427.98,1300.0
2024-11-25 12:25:00,427.97,428.25,426.95,427.12,2603.0,427.97,428.25,426.95,427.12,2603.0
2024-11-25 12:30:00,427.17,427.43,426.8,426.8,1225.0,427.17,427.43,426.8,426.8,1225.0
2024-11-25 12:35:00,427.17,427.17,426.8,427.11,500.0,427.17,427.17,426.8,427.11,500.0
2024-11-25 12:40:00,426.99,427.27,426.95,427.18,1500.0,426.99,427.27,426.95,427.18,1500.0
2024-11-25 12:45:00,426.97,427.04,426.59,426.78,2010.0,426.97,427.04,426.59,426.78,2010.0
2024-11-25 12:50:00,426.91,427.94,426.91,427.84,1799.0,426.91,427.94,426.91,427.84,1799.0
2024-11-25 12:55:00,428.04,428.39,427.62,428.31,657.0,428.04,428.39,427.62,428.31,657.0
2024-11-25 13:00:00,428.37,428.65,427.78,427.95,2017.0,428.37,428.65,427.78,427.95,2017.0
2024-11-25 13:05:00,427.92,427.92,427.92,427.92,100.0,427.92,427.92,427.92,427.92,100.0
2024-11-25 13:10:00,427.48,427.48,426.03,426.03,2500.0,427.48,427.48,426.03,426.03,2500.0
2024-11-25 13:15:00,425.96,425.96,424.18,424.3,2180.0,425.96,425.96,424.18,424.3,2180.0
2024-11-25 13:20:00,424.23,424.99,424.22,424.97,2255.0,424.23,424.99,424.22,424.97,2255.0
2024-11-25 13:25:00,425.04,425.5,424.8,424.81,1304.0,425.04,425.5,424.8,424.81,1304.0
2024-11-25 13:30:00,425.02,426.05,425.02,426.01,1155.0,425.02,426.05,425.02,426.01,1155.0
2024-11-25 13:35:00,426.03,426.05,425.4,425.65,1385.0,426.03,426.05,425.4,425.65,1385.0
2024-11-25 13:40:00,425.78,426.2,425.78,425.96,1625.0,425.78,426.2,425.78,425.96,1625.0
2024-11-25 13:45:00,426.24,426.72,425.98,426.04,7850.0,426.24,426.72,425.98,426.04,7850.0
2024-11-25 13:50:00,426.56,426.64,426.56,426.64,300.0,426.56,426.64,426.56,426.64,300.0
2024-11-25 13:55:00,426.64,427.12,426.38,426.75,1626.0,426.64,427.12,426.38,426.75,1626.0
2024-11-25 14:00:00,426.52,426.71,425.73,425.84,2005.0,426.52,426.71,425.73,425.84,2005.0
2024-11-25 14:05:00,426.5,426.5,425.95,426.42,685.0,426.5,426.5,425.95,426.42,685.0
2024-11-25 14:10:00,426.07,426.4,425.99,426.22,1000.0,426.07,426.4,425.99,426.22,1000.0
2024-11-25 14:15:00,425.99,426.2,425.92,426.12,1712.0,425.99,426.2,425.92,426.12,1712.0
2024-11-25 14:20:00,426.49,426.52,426.08,426.08,1256.0,426.49,426.52,426.08,426.08,1256.0
2024-11-25 14:25:00,426.25,426.25,425.66,425.83,1328.0,426.25,426.25,425.66,425.83,1328.0
2024-11-25 14:30:00,425.91,426.48,425.91,426.43,1298.0,425.91,426.48,425.91,426.43,1298.0
2024-11-25 14:35:00,426.35,426.36,426.0,426.21,1440.0,426.35,426.36,426.0,426.21,1440.0
2024-11-25 14:40:00,426.18,426.52,426.17,426.52,600.0,426.18,426.52,426.17,426.52,600.0
2024-11-25 14:45:00,426.59,427.01,426.58,426.8,1036.0,426.59,427.01,426.58,426.8,1036.0
2024-11-25 14:50:00,426.58,427.0,426.13,426.36,3194.0,426.58,427.0,426.13,426.36,3194.0
2024-11-25 14:55:00,426.11,427.0,426.11,427.0,1587.0,426.11,427.0,426.11,427.0,1587.0
2024-11-25 15:00:00,427.52,427.52,427.2,427.2,1300.0,427.52,427.52,427.2,427.2,1300.0
2024-11-25 15:05:00,427.36,427.44,427.05,427.43,1232.0,427.36,427.44,427.05,427.43,1232.0
2024-11-25 15:10:00,427.21,427.43,426.84,426.89,3517.0,427.21,427.43,426.84,426.89,3517.0
2024-11-25 15:15:00,426.94,427.27,426.63,427.25,1179.0,426.94,427.27,426.63,427.25,1179.0
2024-11-25 15:20:00,427.18,427.36,426.46,426.46,4493.0,427.18,427.36,426.46,426.46,4493.0
2024-11-25 15:25:00,426.57,427.73,426.57,427.73,746.0,426.57,427.73,426.57,427.73,746.0
2024-11-25 15:30:00,427.79,427.8,427.41,427.5,3538.0,427.79,427.8,427.41,427.5,3538.0
2024-11-25 15:35:00,427.61,427.77,427.19,427.38,3277.0,427.61,427.77,427.19,427.38,3277.0
2024-11-25 15:40:00,427.45,427.6,426.64,427.09,8272.0,427.45,427.6,426.64,427.09,8272.0
2024-11-25 15:45:00,427.06,427.21,426.77,427.05,2700.0,427.06,427.21,426.77,427.05,2700.0
2024-11-25 15:50:00,427.06,428.8,427.06,428.29,17261.0,427.06,428.8,427.06,428.29,17261.0
2024-11-25 15:55:00,429.57,429.96,428.2,428.45,48235.0,429.57,429.96,428.2,428.45,48235.0
2024-11-26 09:30:00,429.0,429.06,427.28,427.5,4818.0,429.0,429.06,427.28,427.5,4818.0
2024-11-26 09:35:00,427.58,428.79,427.57,427.58,1000.0,427.58,428.79,427.57,427.58,1000.0
2024-11-26 09:40:00,429.0,429.0,425.06,425.06,2437.0,429.0,429.0,425.06,425.06,2437.0
2024-11-26 09:45:00,426.51,426.51,422.46,422.99,1181.0,426.51,426.51,422.46,422.99,1181.0
2024-11-26 09:50:00,422.99,424.06,422.99,423.14,2033.0,422.99,424.06,422.99,423.14,2033.0
2024-11-26 09:55:00,423.03,423.38,422.02,422.66,1942.0,423.03,423.38,422.02,422.66,1942.0
2024-11-26 10:00:00,423.51,424.62,422.65,424.62,3349.0,423.51,424.62,422.65,424.62,3349.0
2024-11-26 10:05:00,424.5,425.02,424.4,425.02,2093.0,424.5,425.02,424.4,425.02,2093.0
2024-11-26 10:10:00,424.85,424.85,423.96,424.65,3011.0,424.85,424.85,423.96,424.65,3011.0
2024-11-26 10:15:00,424.01,424.01,422.94,422.97,4778.0,424.01,424.01,422.94,422.97,4778.0
2024-11-26 10:20:00,423.36,423.48,422.2,422.2,2100.0,423.36,423.48,422.2,422.2,2100.0
2024-11-26 10:25:00,422.11,422.25,421.85,421.86,1315.0,422.11,422.25,421.85,421.86,1315.0
2024-11-26 10:30:00,422.11,422.11,420.26,420.63,12173.0,422.11,422.11,420.26,420.63,12173.0
2024-11-26 10:35:00,420.58,420.71,419.82,419.82,2333.0,420.58,420.71,419.82,419.82,2333.0
2024-11-26 10:40:00,419.38,420.78,419.38,420.47,2908.0,419.38,420.78,419.38,420.47,2908.0
2024-11-26 10:45:00,420.52,420.52,420.46,420.47,400.0,420.52,420.52,420.46,420.47,400.0
2024-11-26 10:50:00,420.4,420.53,419.81,420.41,4242.0,420.4,420.53,419.81,420.41,4242.0
2024-11-26 10:55:00,420.37,420.56,420.22,420.35,2500.0,420.37,420.56,420.22,420.35,2500.0
2024-11-26 11:00:00,419.97,420.04,419.9,420.0,500.0,419.97,420.04,419.9,420.0,500.0
2024-11-26 11:05:00,420.33,420.9,420.32,420.4,2129.0,420.33,420.9,420.32,420.4,2129.0
2024-11-26 11:10:00,419.95,419.95,419.57,419.57,300.0,419.95,419.95,419.57,419.57,300.0
2024-11-26 11:15:00,419.08,419.8,419.03,419.8,311.0,419.08,419.8,419.03,419.8,311.0
2024-11-26 11:20:00,419.63,419.67,418.83,418.83,1050.0,419.63,419.67,418.83,418.83,1050.0
2024-11-26 11:25:00,418.54,418.83,418.34,418.83,1101.0,418.54,418.83,418.34,418.83,1101.0
2024-11-26 11:30:00,418.93,419.48,418.9,419.34,3177.0,418.93,419.48,418.9,419.34,3177.0
2024-11-26 11:35:00,419.23,419.24,417.67,417.67,5815.0,419.23,419.24,417.67,417.67,5815.0
2024-11-26 11:40:00,417.36,417.46,415.42,416.5,5059.0,417.36,417.46,415.42,416.5,5059.0
2024-11-26 11:45:00,416.17,417.77,416.16,417.48,1400.0,416.17,417.77,416.16,417.48,1400.0
2024-11-26 11:50:00,417.23,417.69,417.08,417.08,746.0,417.23,417.69,417.08,417.08,746.0
2024-11-26 11:55:00,416.8,416.8,416.8,416.8,102.0,416.8,416.8,416.8,416.8,102.0
2024-11-26 12:00:00,416.45,416.86,416.1,416.1,1800.0,416.45,416.86,416.1,416.1,1800.0
2024-11-26 12:05:00,416.2,416.2,416.2,416.2,100.0,416.2,416.2,416.2,416.2,100.0
2024-11-26 12:10:00,415.84,416.46,415.84,416.46,843.0,415.84,416.46,415.84,416.46,843.0
2024-11-26 12:15:00,416.67,417.45,416.59,417.45,1724.0,416.67,417.45,416.59,417.45,1724.0
2024-11-26 12:20:00,417.58,417.58,417.18,417.18,1182.0,417.58,417.58,417.18,417.18,1182.0
2024-11-26 12:25:00,416.82,417.1,416.82,417.1,602.0,416.82,417.1,416.82,417.1,602.0
2024-11-26 12:30:00,417.0,417.0,416.58,416.58,831.0,417.0,417.0,416.58,416.58,831.0
2024-11-26 12:35:00,416.76,416.76,416.04,416.04,700.0,416.76,416.76,416.04,416.04,700.0
2024-11-26 12:40:00,416.17,416.36,415.84,415.88,3275.0,416.17,416.36,415.84,415.88,3275.0
2024-11-26 12:45:00,415.88,415.88,415.88,415.88,0.0,415.88,415.88,415.88,415.88,0.0
2024-11-26 12:50:00,415.66,415.77,415.66,415.77,401.0,415.66,415.77,415.66,415.77,401.0
2024-11-26 12:55:00,415.92,416.42,415.92,416.22,1168.0,415.92,416.42,415.92,416.22,1168.0
2024-11-26 13:00:00,417.08,417.08,416.84,416.84,600.0,417.08,417.08,416.84,416.84,600.0
2024-11-26 13:05:00,417.14,417.14,416.91,416.91,1250.0,417.14,417.14,416.91,416.91,1250.0
2024-11-26 13:10:00,416.43,416.51,416.0,416.51,1031.0,416.43,416.51,416.0,416.51,1031.0
2024-11-26 13:15:00,416.17,416.52,416.17,416.52,206.0,416.17,416.52,416.17,416.52,206.0
2024-11-26 13:20:00,416.48,416.48,415.84,416.34,1217.0,416.48,416.48,415.84,416.34,1217.0
2024-11-26 13:25:00,415.99,416.27,415.57,415.57,600.0,415.99,416.27,415.57,415.57,600.0
2024-11-26 13:30:00,415.79,416.75,415.79,416.73,2044.0,415.79,416.75,415.79,416.73,2044.0
2024-11-26 13:35:00,416.57,416.58,416.57,416.57,100.0,416.57,416.58,416.57,416.57,100.0
2024-11-26 13:40:00,416.59,416.71,416.15,416.69,971.0,416.59,416.71,416.15,416.69,971.0
2024-11-26 13:45:00,416.83,416.98,416.83,416.98,351.0,416.83,416.98,416.83,416.98,351.0
2024-11-26 13:50:00,416.8,416.8,416.14,416.37,1220.0,416.8,416.8,416.14,416.37,1220.0
2024-11-26 13:55:00,415.99,416.01,415.83,415.83,400.0,415.99,416.01,415.83,415.83,400.0
2024-11-26 14:00:00,416.44,416.5,416.29,416.46,1654.0,416.44,416.5,416.29,416.46,1654.0
2024-11-26 14:05:00,416.13,416.13,415.17,415.17,2121.0,416.13,416.13,415.17,415.17,2121.0
2024-11-26 14:10:00,415.35,415.66,415.33,415.56,2219.0,415.35,415.66,415.33,415.56,2219.0
2024-11-26 14:15:00,415.16,415.17,415.0,415.0,432.0,415.16,415.17,415.0,415.0,432.0
2024-11-26 14:20:00,414.79,415.16,414.72,414.8,882.0,414.79,415.16,414.72,414.8,882.0
2024-11-26 14:25:00,414.78,414.78,414.46,414.53,1075.0,414.78,414.78,414.46,414.53,1075.0
2024-11-26 14:30:00,414.66,415.41,414.61,415.41,3888.0,414.66,415.41,414.61,415.41,3888.0
2024-11-26 14:35:00,415.44,415.45,415.01,415.45,1600.0,415.44,415.45,415.01,415.45,1600.0
2024-11-26 14:40:00,415.83,416.22,415.82,416.21,700.0,415.83,416.22,415.82,416.21,700.0
2024-11-26 14:45:00,416.32,416.68,416.25,416.63,900.0,416.32,416.68,416.25,416.63,900.0
2024-11-26 14:50:00,416.74,416.74,415.64,416.0,2885.0,416.74,416.74,415.64,416.0,2885.0
2024-11-26 14:55:00,416.0,416.23,415.79,415.79,2182.0,416.0,416.23,415.79,415.79,2182.0
2024-11-26 15:00:00,415.81,415.81,415.75,415.75,700.0,415.81,415.81,415.75,415.75,700.0
2024-11-26 15:05:00,415.89,416.27,415.7,416.27,2300.0,415.89,416.27,415.7,416.27,2300.0
2024-11-26 15:10:00,416.22,416.42,416.17,416.28,1000.0,416.22,416.42,416.17,416.28,1000.0
2024-11-26 15:15:00,416.18,416.63,415.94,416.37,2958.0,416.18,416.63,415.94,416.37,2958.0
2024-11-26 15:20:00,416.63,417.61,416.42,417.6,4052.0,416.63,417.61,416.42,417.6,4052.0
2024-11-26 15:25:00,417.46,417.46,417.03,417.03,1200.0,417.46,417.46,417.03,417.03,1200.0
2024-11-26 15:30:00,417.09,417.13,417.09,417.1,1132.0,417.09,417.13,417.09,417.1,1132.0
2024-11-26 15:35:00,416.82,417.22,416.13,416.13,7041.0,416.82,417.22,416.13,416.13,7041.0
2024-11-26 15:40:00,416.41,417.03,416.41,416.96,4948.0,416.41,417.03,416.41,416.96,4948.0
2024-11-26 15:45:00,416.92,417.28,416.92,417.18,6297.0,416.92,417.28,416.92,417.18,6297.0
2024-11-26 15:50:00,417.18,417.8,416.79,417.44,14096.0,417.18,417.8,416.79,417.44,14096.0
2024-11-26 15:55:00,417.4,417.92,416.78,417.25,41378.0,417.4,417.92,416.78,417.25,41378.0
2024-11-27 09:30:00,419.91,422.4,419.77,421.59,3062.0,419.91,422.4,419.77,421.59,3062.0
2024-11-27 09:35:00,421.61,423.17,420.32,422.36,4577.0,421.61,423.17,420.32,422.36,4577.0
2024-11-27 09:40:00,421.5,422.73,421.42,421.93,9070.0,421.5,422.73,421.42,421.93,9070.0
2024-11-27 09:45:00,422.69,423.36,421.85,423.03,3908.0,422.69,423.36,421.85,423.03,3908.0
2024-11-27 09:50:00,422.82,422.82,421.47,421.94,1069.0,422.82,422.82,421.47,421.94,1069.0
2024-11-27 09:55:00,422.02,422.13,419.85,420.52,2133.0,422.02,422.13,419.85,420.52,2133.0
2024-11-27 10:00:00,420.3,420.52,419.27,419.27,3351.0,420.3,420.52,419.27,419.27,3351.0
2024-11-27 10:05:00,419.05,419.4,418.01,418.01,1149.0,419.05,419.4,418.01,418.01,1149.0
2024-11-27 10:10:00,418.02,418.02,418.02,418.02,142.0,418.02,418.02,418.02,418.02,142.0
2024-11-27 10:15:00,418.55,419.0,417.48,418.35,3826.0,418.55,419.0,417.48,418.35,3826.0
2024-11-27 10:20:00,419.21,420.26,419.14,420.25,1373.0,419.21,420.26,419.14,420.25,1373.0
2024-11-27 10:25:00,420.45,421.25,420.45,420.87,1600.0,420.45,421.25,420.45,420.87,1600.0
2024-11-27 10:30:00,421.02,421.02,420.36,420.65,411.0,421.02,421.02,420.36,420.65,411.0
2024-11-27 10:35:00,420.33,420.56,420.17,420.17,1526.0,420.33,420.56,420.17,420.17,1526.0
2024-11-27 10:40:00,420.16,421.17,420.12,420.3,3400.0,420.16,421.17,420.12,420.3,3400.0
2024-11-27 10:45:00,420.22,420.22,419.44,419.92,1382.0,420.22,420.22,419.44,419.92,1382.0
2024-11-27 10:50:00,420.02,420.98,420.01,420.81,2096.0,420.02,420.98,420.01,420.81,2096.0
2024-11-27 10:55:00,421.0,421.57,420.6,421.09,1114.0,421.0,421.57,420.6,421.09,1114.0
2024-11-27 11:00:00,421.11,421.33,421.01,421.02,512.0,421.11,421.33,421.01,421.02,512.0
2024-11-27 11:05:00,421.33,421.46,420.78,421.46,2630.0,421.33,421.46,420.78,421.46,2630.0
2024-11-27 11:10:00,421.45,421.45,421.45,421.45,100.0,421.45,421.45,421.45,421.45,100.0
2024-11-27 11:15:00,421.07,422.0,420.78,421.96,2264.0,421.07,422.0,420.78,421.96,2264.0
2024-11-27 11:20:00,421.96,422.23,421.95,421.96,900.0,421.96,422.23,421.95,421.96,900.0
2024-11-27 11:25:00,421.64,421.64,421.12,421.12,795.0,421.64,421.64,421.12,421.12,795.0
2024-11-27 11:30:00,421.5,421.59,421.5,421.59,500.0,421.5,421.59,421.5,421.59,500.0
2024-11-27 11:35:00,421.59,422.39,421.43,422.39,1955.0,421.59,422.39,421.43,422.39,1955.0
2024-11-27 11:40:00,422.61,422.61,422.21,422.27,656.0,422.61,422.61,422.21,422.27,656.0
2024-11-27 11:45:00,422.68,422.68,421.16,421.16,3563.0,422.68,422.68,421.16,421.16,3563.0
2024-11-27 11:50:00,421.1,421.1,421.1,421.1,180.0,421.1,421.1,421.1,421.1,180.0
2024-11-27 11:55:00,421.58,422.09,421.58,421.59,556.0,421.58,422.09,421.58,421.59,556.0
2024-11-27 12:00:00,421.6,423.13,421.59,422.81,4839.0,421.6,423.13,421.59,422.81,4839.0
2024-11-27 12:05:00,422.49,422.49,421.89,421.89,998.0,422.49,422.49,421.89,421.89,998.0
2024-11-27 12:10:00,422.59,422.59,421.9,421.9,805.0,422.59,422.59,421.9,421.9,805.0
2024-11-27 12:15:00,421.73,421.73,421.73,421.73,100.0,421.73,421.73,421.73,421.73,100.0
2024-11-27 12:20:00,421.53,421.55,421.34,421.36,2635.0,421.53,421.55,421.34,421.36,2635.0
2024-11-27 12:25:00,421.15,421.8,421.15,421.8,425.0,421.15,421.8,421.15,421.8,425.0
2024-11-27 12:30:00,421.51,421.51,421.01,421.01,618.0,421.51,421.51,421.01,421.01,618.0
2024-11-27 12:35:00,420.93,421.14,420.91,421.13,946.0,420.93,421.14,420.91,421.13,946.0
2024-11-27 12:40:00,420.76,421.04,420.76,421.04,253.0,420.76,421.04,420.76,421.04,253.0
2024-11-27 12:45:00,420.82,420.82,419.78,419.78,2684.0,420.82,420.82,419.78,419.78,2684.0
2024-11-27 12:50:00,420.1,420.1,420.04,420.04,417.0,420.1,420.1,420.04,420.04,417.0
2024-11-27 12:55:00,419.89,419.93,419.67,419.92,879.0,419.89,419.93,419.67,419.92,879.0
2024-11-27 13:00:00,420.14,420.27,420.1,420.27,1010.0,420.14,420.27,420.1,420.27,1010.0
2024-11-27 13:05:00,420.27,420.64,420.24,420.64,520.0,420.27,420.64,420.24,420.64,520.0
2024-11-27 13:10:00,420.34,420.34,420.04,420.33,1850.0,420.34,420.34,420.04,420.33,1850.0
2024-11-27 13:15:00,420.16,420.28,419.78,420.12,2000.0,420.16,420.28,419.78,420.12,2000.0
2024-11-27 13:20:00,420.11,420.11,420.0,420.0,200.0,420.11,420.11,420.0,420.0,200.0
2024-11-27 13:25:00,419.7,419.95,419.7,419.94,413.0,419.7,419.95,419.7,419.94,413.0
2024-11-27 13:30:00,420.13,421.35,420.11,421.35,3156.0,420.13,421.35,420.11,421.35,3156.0
2024-11-27 13:35:00,421.35,421.6,421.14,421.31,3228.0,421.35,421.6,421.14,421.31,3228.0
2024-11-27 13:40:00,421.28,421.39,421.13,421.3,1200.0,421.28,421.39,421.13,421.3,1200.0
2024-11-27 13:45:00,421.21,421.36,421.05,421.33,1224.0,421.21,421.36,421.05,421.33,1224.0
2024-11-27 13:50:00,421.35,421.55,421.33,421.37,1594.0,421.35,421.55,421.33,421.37,1594.0
2024-11-27 13:55:00,421.56,421.76,421.4,421.58,1516.0,421.56,421.76,421.4,421.58,1516.0
2024-11-27 14:00:00,421.58,421.67,421.39,421.55,596.0,421.58,421.67,421.39,421.55,596.0
2024-11-27 14:05:00,421.54,421.54,421.02,421.21,2747.0,421.54,421.54,421.02,421.21,2747.0
2024-11-27 14:10:00,421.25,421.45,420.86,421.04,2800.0,421.25,421.45,420.86,421.04,2800.0
2024-11-27 14:15:00,420.92,420.96,420.64,420.76,950.0,420.92,420.96,420.64,420.76,950.0
2024-11-27 14:20:00,420.88,421.09,420.69,420.8,1750.0,420.88,421.09,420.69,420.8,1750.0
2024-11-27 14:25:00,421.06,421.22,420.95,420.95,1724.0,421.06,421.22,420.95,420.95,1724.0
2024-11-27 14:30:00,421.33,421.93,421.08,421.93,2770.0,421.33,421.93,421.08,421.93,2770.0
2024-11-27 14:35:00,421.99,422.72,421.99,422.55,1833.0,421.99,422.72,421.99,422.55,1833.0
2024-11-27 14:40:00,422.67,422.77,422.45,422.45,1600.0,422.67,422.77,422.45,422.45,1600.0
2024-11-27 14:45:00,422.36,422.63,421.92,421.93,1206.0,422.36,422.63,421.92,421.93,1206.0
2024-11-27 14:50:00,421.92,422.5,421.92,422.25,2589.0,421.92,422.5,421.92,422.25,2589.0
2024-11-27 14:55:00,422.25,422.33,422.08,422.33,695.0,422.25,422.33,422.08,422.33,695.0
2024-11-27 15:00:00,422.33,422.33,422.13,422.2,700.0,422.33,422.33,422.13,422.2,700.0
2024-11-27 15:05:00,422.24,422.35,422.09,422.28,2669.0,422.24,422.35,422.09,422.28,2669.0
2024-11-27 15:10:00,422.15,422.7,422.09,422.56,2577.0,422.15,422.7,422.09,422.56,2577.0
2024-11-27 15:15:00,422.52,422.71,422.26,422.27,3131.0,422.52,422.71,422.26,422.27,3131.0
2024-11-27 15:20:00,422.07,422.21,421.67,421.84,25729.0,422.07,422.21,421.67,421.84,25729.0
2024-11-27 15:25:00,421.62,422.68,421.62,421.95,5121.0,421.62,422.68,421.62,421.95,5121.0
2024-11-27 15:30:00,422.02,422.21,422.01,422.02,1462.0,422.02,422.21,422.01,422.02,1462.0
2024-11-27 15:35:00,422.02,422.26,421.78,422.26,14712.0,422.02,422.26,421.78,422.26,14712.0
2024-11-27 15:40:00,422.22,422.22,421.55,421.55,4701.0,422.22,422.22,421.55,421.55,4701.0
2024-11-27 15:45:00,421.76,422.09,421.59,421.75,4747.0,421.76,422.09,421.59,421.75,4747.0
2024-11-27 15:50:00,421.86,422.19,421.48,421.82,20594.0,421.86,422.19,421.48,421.82,20594.0
2024-11-27 15:55:00,421.72,422.12,421.41,421.51,13440.0,421.72,422.12,421.41,421.51,13440.0
2024-11-29 09:30:00,424.03,425.0,422.3,424.58,11290.0,424.03,425.0,422.3,424.58,11290.0
2024-11-29 09:35:00,424.18,424.27,422.01,424.27,4300.0,424.18,424.27,422.01,424.27,4300.0
2024-11-29 09:40:00,423.6,425.8,423.6,424.39,2206.0,423.6,425.8,423.6,424.39,2206.0
2024-11-29 09:45:00,424.1,424.45,423.59,424.12,1345.0,424.1,424.45,423.59,424.12,1345.0
2024-11-29 09:50:00,424.0,424.28,423.8,424.28,1342.0,424.0,424.28,423.8,424.28,1342.0
2024-11-29 09:55:00,424.36,424.74,423.08,423.08,2333.0,424.36,424.74,423.08,423.08,2333.0
2024-11-29 10:00:00,423.05,423.57,422.43,422.62,2226.0,423.05,423.57,422.43,422.62,2226.0
2024-11-29 10:05:00,422.61,422.61,422.05,422.07,1000.0,422.61,422.61,422.05,422.07,1000.0
2024-11-29 10:10:00,422.03,423.62,422.03,423.31,2110.0,422.03,423.62,422.03,423.31,2110.0
2024-11-29 10:15:00,423.06,424.22,423.06,424.22,1480.0,423.06,424.22,423.06,424.22,1480.0
2024-11-29 10:20:00,423.75,424.32,423.68,423.95,1915.0,423.75,424.32,423.68,423.95,1915.0
2024-11-29 10:25:00,423.94,424.22,423.63,423.94,700.0,423.94,424.22,423.63,423.94,700.0
2024-11-29 10:30:00,423.98,425.09,423.83,424.62,2102.0,423.98,425.09,423.83,424.62,2102.0
2024-11-29 10:35:00,424.89,425.36,424.76,424.93,6804.0,424.89,425.36,424.76,424.93,6804.0
2024-11-29 10:40:00,425.23,426.96,425.23,425.89,3400.0,425.23,426.96,425.23,425.89,3400.0
2024-11-29 10:45:00,426.08,426.18,425.1,425.29,1672.0,426.08,426.18,425.1,425.29,1672.0
2024-11-29 10:50:00,425.1,425.36,424.81,425.36,1100.0,425.1,425.36,424.81,425.36,1100.0
2024-11-29 10:55:00,425.7,425.7,425.07,425.35,500.0,425.7,425.7,425.07,425.35,500.0
2024-11-29 11:00:00,425.34,425.54,425.14,425.42,700.0,425.34,425.54,425.14,425.42,700.0
2024-11-29 11:05:00,425.59,425.87,424.99,424.99,2233.0,425.59,425.87,424.99,424.99,2233.0
2024-11-29 11:10:00,424.99,425.28,424.57,425.28,2900.0,424.99,425.28,424.57,425.28,2900.0
2024-11-29 11:15:00,425.39,425.46,425.14,425.39,980.0,425.39,425.46,425.14,425.39,980.0
2024-11-29 11:20:00,425.51,425.51,424.99,425.08,1325.0,425.51,425.51,424.99,425.08,1325.0
2024-11-29 11:25:00,424.99,425.61,424.96,425.21,1117.0,424.99,425.61,424.96,425.21,1117.0
2024-11-29 11:30:00,425.29,425.55,425.23,425.38,500.0,425.29,425.55,425.23,425.38,500.0
2024-11-29 11:35:00,425.39,425.39,424.99,425.04,590.0,425.39,425.39,424.99,425.04,590.0
2024-11-29 11:40:00,425.15,425.3,424.99,425.16,2317.0,425.15,425.3,424.99,425.16,2317.0
2024-11-29 11:45:00,425.06,425.24,424.93,425.19,823.0,425.06,425.24,424.93,425.19,823.0
2024-11-29 11:50:00,425.22,425.34,424.97,425.24,500.0,425.22,425.34,424.97,425.24,500.0
2024-11-29 11:55:00,425.49,425.76,424.59,424.59,2473.0,425.49,425.76,424.59,424.59,2473.0
2024-11-29 12:00:00,424.45,424.51,424.45,424.51,401.0,424.45,424.51,424.45,424.51,401.0
2024-11-29 12:05:00,424.4,424.67,424.4,424.43,834.0,424.4,424.67,424.4,424.43,834.0
2024-11-29 12:10:00,424.33,424.69,424.28,424.65,1180.0,424.33,424.69,424.28,424.65,1180.0
2024-11-29 12:15:00,424.53,424.61,424.27,424.32,1468.0,424.53,424.61,424.27,424.32,1468.0
2024-11-29 12:20:00,424.56,424.56,424.27,424.27,900.0,424.56,424.56,424.27,424.27,900.0
2024-11-29 12:25:00,424.32,424.55,424.19,424.47,1632.0,424.32,424.55,424.19,424.47,1632.0
2024-11-29 12:30:00,424.62,424.79,424.47,424.56,704.0,424.62,424.79,424.47,424.56,704.0
2024-11-29 12:35:00,424.58,424.8,424.43,424.6,2597.0,424.58,424.8,424.43,424.6,2597.0
2024-11-29 12:40:00,424.85,425.1,424.65,425.1,1182.0,424.85,425.1,424.65,425.1,1182.0
2024-11-29 12:45:00,425.06,425.06,423.67,423.67,5591.0,425.06,425.06,423.67,423.67,5591.0
2024-11-29 12:50:00,424.07,424.15,422.21,422.21,8948.0,424.07,424.15,422.21,422.21,8948.0
2024-11-29 12:55:00,422.39,422.51,421.5,421.79,8497.0,422.39,422.51,421.5,421.79,8497.0
2024-12-02 09:30:00,424.94,426.91,423.55,424.14,14330.0,424.94,426.91,423.55,424.14,14330.0
2024-12-02 09:35:00,423.84,424.2,423.1,423.21,2520.0,423.84,424.2,423.1,423.21,2520.0
2024-12-02 09:40:00,423.8,426.63,423.8,425.05,5656.0,423.8,426.63,423.8,425.05,5656.0
2024-12-02 09:45:00,424.59,426.7,424.59,425.84,5247.0,424.59,426.7,424.59,425.84,5247.0
2024-12-02 09:50:00,425.56,427.22,425.56,426.12,3184.0,425.56,427.22,425.56,426.12,3184.0
2024-12-02 09:55:00,426.75,427.46,426.19,426.19,2118.0,426.75,427.46,426.19,426.19,2118.0
2024-12-02 10:00:00,426.12,426.5,424.91,424.92,2117.0,426.12,426.5,424.91,424.92,2117.0
2024-12-02 10:05:00,424.91,424.91,423.73,423.73,4461.0,424.91,424.91,423.73,423.73,4461.0
2024-12-02 10:10:00,423.85,424.93,423.35,424.93,2949.0,423.85,424.93,423.35,424.93,2949.0
2024-12-02 10:15:00,425.15,425.34,424.69,424.79,2705.0,425.15,425.34,424.69,424.79,2705.0
2024-12-02 10:20:00,425.15,425.81,424.63,424.75,2600.0,425.15,425.81,424.63,424.75,2600.0
2024-12-02 10:25:00,425.31,426.21,425.0,426.21,1716.0,425.31,426.21,425.0,426.21,1716.0
2024-12-02 10:30:00,426.36,427.23,425.85,427.23,4651.0,426.36,427.23,425.85,427.23,4651.0
2024-12-02 10:35:00,427.2,428.71,426.48,428.22,7532.0,427.2,428.71,426.48,428.22,7532.0
2024-12-02 10:40:00,428.25,428.34,428.21,428.22,2756.0,428.25,428.34,428.21,428.22,2756.0
2024-12-02 10:45:00,428.22,428.22,427.51,427.7,4492.0,428.22,428.22,427.51,427.7,4492.0
2024-12-02 10:50:00,427.74,427.92,427.59,427.92,1112.0,427.74,427.92,427.59,427.92,1112.0
2024-12-02 10:55:00,427.78,427.78,427.31,427.69,809.0,427.78,427.78,427.31,427.69,809.0
2024-12-02 11:00:00,427.5,427.57,427.18,427.33,879.0,427.5,427.57,427.18,427.33,879.0
2024-12-02 11:05:00,427.35,427.43,426.65,427.43,3505.0,427.35,427.43,426.65,427.43,3505.0
2024-12-02 11:10:00,427.33,427.48,426.49,426.53,1726.0,427.33,427.48,426.49,426.53,1726.0
2024-12-02 11:15:00,426.48,426.66,426.34,426.61,958.0,426.48,426.66,426.34,426.61,958.0
2024-12-02 11:20:00,426.73,426.73,426.25,426.25,1320.0,426.73,426.73,426.25,426.25,1320.0
2024-12-02 11:25:00,426.11,427.05,426.04,427.05,3462.0,426.11,427.05,426.04,427.05,3462.0
2024-12-02 11:30:00,426.97,427.37,426.67,427.1,3417.0,426.97,427.37,426.67,427.1,3417.0
2024-12-02 11:35:00,427.7,428.55,427.31,427.8,2673.0,427.7,428.55,427.31,427.8,2673.0
2024-12-02 11:40:00,427.88,428.37,427.8,428.16,3403.0,427.88,428.37,427.8,428.16,3403.0
2024-12-02 11:45:00,428.12,428.24,428.08,428.11,500.0,428.12,428.24,428.08,428.11,500.0
2024-12-02 11:50:00,428.16,428.47,427.62,427.62,2841.0,428.16,428.47,427.62,427.62,2841.0
2024-12-02 11:55:00,427.07,427.08,426.69,426.69,1205.0,427.07,427.08,426.69,426.69,1205.0
2024-12-02 12:00:00,426.83,428.03,426.76,427.69,2370.0,426.83,428.03,426.76,427.69,2370.0
2024-12-02 12:05:00,427.74,427.74,427.06,427.06,1000.0,427.74,427.74,427.06,427.06,1000.0
2024-12-02 12:10:00,426.67,426.67,426.42,426.43,900.0,426.67,426.67,426.42,426.43,900.0
2024-12-02 12:15:00,426.65,426.65,426.02,426.43,1120.0,426.65,426.65,426.02,426.43,1120.0
2024-12-02 12:20:00,425.95,426.61,425.95,426.12,1345.0,425.95,426.61,425.95,426.12,1345.0
2024-12-02 12:25:00,425.89,425.89,425.21,425.79,700.0,425.89,425.89,425.21,425.79,700.0
2024-12-02 12:30:00,425.79,426.37,425.79,426.37,1546.0,425.79,426.37,425.79,426.37,1546.0
2024-12-02 12:35:00,426.22,426.22,425.4,425.84,4344.0,426.22,426.22,425.4,425.84,4344.0
2024-12-02 12:40:00,425.86,427.11,425.73,426.83,2812.0,425.86,427.11,425.73,426.83,2812.0
2024-12-02 12:45:00,427.21,427.47,427.07,427.1,554.0,427.21,427.47,427.07,427.1,554.0
2024-12-02 12:50:00,427.05,427.05,426.49,426.49,1215.0,427.05,427.05,426.49,426.49,1215.0
2024-12-02 12:55:00,426.49,426.92,426.25,426.6,3285.0,426.49,426.92,426.25,426.6,3285.0
2024-12-02 13:00:00,426.34,426.74,426.34,426.56,523.0,426.34,426.74,426.34,426.56,523.0
2024-12-02 13:05:00,426.51,426.68,426.51,426.56,900.0,426.51,426.68,426.51,426.56,900.0
2024-12-02 13:10:00,426.56,427.03,426.56,426.84,1900.0,426.56,427.03,426.56,426.84,1900.0
2024-12-02 13:15:00,426.84,427.38,426.16,427.38,3258.0,426.84,427.38,426.16,427.38,3258.0
2024-12-02 13:20:00,427.57,429.0,427.22,428.39,13979.0,427.57,429.0,427.22,428.39,13979.0
2024-12-02 13:25:00,428.37,429.63,427.92,429.27,9120.0,428.37,429.63,427.92,429.27,9120.0
2024-12-02 13:30:00,428.96,429.01,428.53,428.56,980.0,428.96,429.01,428.53,428.56,980.0
2024-12-02 13:35:00,428.52,429.28,428.3,428.3,2140.0,428.52,429.28,428.3,428.3,2140.0
2024-12-02 13:40:00,428.39,428.66,428.01,428.18,2480.0,428.39,428.66,428.01,428.18,2480.0
2024-12-02 13:45:00,428.14,428.26,427.94,428.05,3298.0,428.14,428.26,427.94,428.05,3298.0
2024-12-02 13:50:00,428.04,428.26,427.87,428.03,2595.0,428.04,428.26,427.87,428.03,2595.0
2024-12-02 13:55:00,427.73,428.12,427.73,428.12,800.0,427.73,428.12,427.73,428.12,800.0
2024-12-02 14:00:00,428.02,428.19,427.7,428.16,1343.0,428.02,428.19,427.7,428.16,1343.0
2024-12-02 14:05:00,428.14,428.29,428.14,428.19,700.0,428.14,428.29,428.14,428.19,700.0
2024-12-02 14:10:00,428.36,428.42,428.06,428.2,3337.0,428.36,428.42,428.06,428.2,3337.0
2024-12-02 14:15:00,428.3,428.4,427.63,428.26,3520.0,428.3,428.4,427.63,428.26,3520.0
2024-12-02 14:20:00,428.29,428.29,428.22,428.23,600.0,428.29,428.29,428.22,428.23,600.0
2024-12-02 14:25:00,428.09,428.09,427.78,427.96,3616.0,428.09,428.09,427.78,427.96,3616.0
2024-12-02 14:30:00,427.97,428.87,427.96,428.79,2115.0,427.97,428.87,427.96,428.79,2115.0
2024-12-02 14:35:00,428.94,429.02,428.51,428.51,2387.0,428.94,429.02,428.51,428.51,2387.0
2024-12-02 14:40:00,428.49,429.06,428.47,429.06,4836.0,428.49,429.06,428.47,429.06,4836.0
2024-12-02 14:45:00,429.01,429.27,428.78,429.27,2543.0,429.01,429.27,428.78,429.27,2543.0
2024-12-02 14:50:00,429.05,429.28,428.96,429.27,2213.0,429.05,429.28,428.96,429.27,2213.0
2024-12-02 14:55:00,429.14,429.74,429.0,429.63,7837.0,429.14,429.74,429.0,429.63,7837.0
2024-12-02 15:00:00,429.88,430.08,429.49,430.04,3016.0,429.88,430.08,429.49,430.04,3016.0
2024-12-02 15:05:00,430.04,430.05,429.5,429.99,3732.0,430.04,430.05,429.5,429.99,3732.0
2024-12-02 15:10:00,429.77,429.91,429.12,429.91,4054.0,429.77,429.91,429.12,429.91,4054.0
2024-12-02 15:15:00,430.12,430.22,429.5,429.63,3034.0,430.12,430.22,429.5,429.63,3034.0
2024-12-02 15:20:00,429.8,429.85,429.32,429.7,2911.0,429.8,429.85,429.32,429.7,2911.0
2024-12-02 15:25:00,429.74,429.98,429.59,429.94,3463.0,429.74,429.98,429.59,429.94,3463.0
2024-12-02 15:30:00,429.7,429.94,429.54,429.7,2587.0,429.7,429.94,429.54,429.7,2587.0
2024-12-02 15:35:00,429.7,430.01,429.52,429.52,3865.0,429.7,430.01,429.52,429.52,3865.0
2024-12-02 15:40:00,429.67,430.14,429.37,429.77,6912.0,429.67,430.14,429.37,429.77,6912.0
2024-12-02 15:45:00,429.69,430.1,429.14,430.1,14488.0,429.69,430.1,429.14,430.1,14488.0
2024-12-02 15:50:00,429.93,430.62,429.88,430.32,7774.0,429.93,430.62,429.88,430.32,7774.0
2024-12-02 15:55:00,431.11,431.17,430.19,430.77,33512.0,431.11,431.17,430.19,430.77,33512.0
2024-12-03 09:30:00,429.83,432.23,428.84,430.14,16243.0,429.83,432.23,428.84,430.14,16243.0
2024-12-03 09:35:00,428.25,428.56,424.79,426.6,2975.0,428.25,428.56,424.79,426.6,2975.0
2024-12-03 09:40:00,426.59,427.12,423.43,423.44,4701.0,426.59,427.12,423.43,423.44,4701.0
2024-12-03 09:45:00,424.6,427.21,424.12,426.53,13952.0,424.6,427.21,424.12,426.53,13952.0
2024-12-03 09:50:00,426.61,428.31,426.56,428.31,3787.0,426.61,428.31,426.56,428.31,3787.0
2024-12-03 09:55:00,427.28,428.29,427.06,428.29,2969.0,427.28,428.29,427.06,428.29,2969.0
2024-12-03 10:00:00,428.0,429.92,427.92,429.92,2718.0,428.0,429.92,427.92,429.92,2718.0
2024-12-03 10:05:00,429.43,429.78,428.54,429.78,3250.0,429.43,429.78,428.54,429.78,3250.0
2024-12-03 10:10:00,429.32,429.92,429.31,429.92,1200.0,429.32,429.92,429.31,429.92,1200.0
2024-12-03 10:15:00,429.91,431.07,429.91,431.05,1981.0,429.91,431.07,429.91,431.05,1981.0
2024-12-03 10:20:00,431.15,432.28,431.03,432.23,12357.0,431.15,432.28,431.03,432.23,12357.0
2024-12-03 10:25:00,432.48,433.93,432.48,433.79,870.0,432.48,433.93,432.48,433.79,870.0
2024-12-03 10:30:00,434.28,434.66,431.89,431.89,6726.0,434.28,434.66,431.89,431.89,6726.0
2024-12-03 10:35:00,432.02,434.11,431.65,433.64,2200.0,432.02,434.11,431.65,433.64,2200.0
2024-12-03 10:40:00,433.64,433.99,432.74,432.76,1717.0,433.64,433.99,432.74,432.76,1717.0
2024-12-03 10:45:00,432.28,433.22,432.27,433.22,903.0,432.28,433.22,432.27,433.22,903.0
2024-12-03 10:50:00,433.73,433.98,433.47,433.98,2239.0,433.73,433.98,433.47,433.98,2239.0
2024-12-03 10:55:00,433.86,434.62,433.57,434.62,2456.0,433.86,434.62,433.57,434.62,2456.0
2024-12-03 11:00:00,434.69,434.98,433.46,433.66,2766.0,434.69,434.98,433.46,433.66,2766.0
2024-12-03 11:05:00,433.43,433.43,432.44,432.44,1416.0,433.43,433.43,432.44,432.44,1416.0
2024-12-03 11:10:00,432.7,433.0,432.69,432.79,1400.0,432.7,433.0,432.69,432.79,1400.0
2024-12-03 11:15:00,432.97,433.64,432.91,432.91,1968.0,432.97,433.64,432.91,432.91,1968.0
2024-12-03 11:20:00,433.1,433.1,432.32,432.67,1627.0,433.1,433.1,432.32,432.67,1627.0
2024-12-03 11:25:00,432.9,432.92,432.48,432.48,813.0,432.9,432.92,432.48,432.48,813.0
2024-12-03 11:30:00,432.73,433.64,432.48,433.64,2054.0,432.73,433.64,432.48,433.64,2054.0
2024-12-03 11:35:00,433.74,434.07,433.38,433.73,1765.0,433.74,434.07,433.38,433.73,1765.0
2024-12-03 11:40:00,434.06,434.06,433.19,433.19,1460.0,434.06,434.06,433.19,433.19,1460.0
2024-12-03 11:45:00,433.19,433.19,433.19,433.19,0.0,433.19,433.19,433.19,433.19,0.0
2024-12-03 11:50:00,433.13,433.13,433.11,433.12,300.0,433.13,433.13,433.11,433.12,300.0
2024-12-03 11:55:00,433.37,434.42,433.02,434.12,7843.0,433.37,434.42,433.02,434.12,7843.0
2024-12-03 12:00:00,434.43,436.02,434.43,435.59,5400.0,434.43,436.02,434.43,435.59,5400.0
2024-12-03 12:05:00,435.43,435.91,435.43,435.91,1733.0,435.43,435.91,435.43,435.91,1733.0
2024-12-03 12:10:00,435.63,435.73,435.28,435.36,1711.0,435.63,435.73,435.28,435.36,1711.0
2024-12-03 12:15:00,435.19,435.19,434.91,435.06,1562.0,435.19,435.19,434.91,435.06,1562.0
2024-12-03 12:20:00,435.1,435.34,435.09,435.34,230.0,435.1,435.34,435.09,435.34,230.0
2024-12-03 12:25:00,435.15,435.15,434.39,434.39,3292.0,435.15,435.15,434.39,434.39,3292.0
2024-12-03 12:30:00,434.08,434.09,432.86,433.13,7068.0,434.08,434.09,432.86,433.13,7068.0
2024-12-03 12:35:00,433.08,433.85,432.93,433.85,1007.0,433.08,433.85,432.93,433.85,1007.0
2024-12-03 12:40:00,433.95,434.12,433.95,433.98,1000.0,433.95,434.12,433.95,433.98,1000.0
2024-12-03 12:45:00,433.68,433.69,433.36,433.37,600.0,433.68,433.69,433.36,433.37,600.0
2024-12-03 12:50:00,433.37,433.8,433.31,433.8,12300.0,433.37,433.8,433.31,433.8,12300.0
2024-12-03 12:55:00,434.08,434.34,433.88,434.33,3426.0,434.08,434.34,433.88,434.33,3426.0
2024-12-03 13:00:00,434.15,434.15,434.14,434.15,500.0,434.15,434.15,434.14,434.15,500.0
2024-12-03 13:05:00,434.15,435.22,434.1,435.22,2258.0,434.15,435.22,434.1,435.22,2258.0
2024-12-03 13:10:00,435.08,435.08,434.35,434.91,1500.0,435.08,435.08,434.35,434.91,1500.0
2024-12-03 13:15:00,434.91,435.1,434.74,434.74,789.0,434.91,435.1,434.74,434.74,789.0
2024-12-03 13:20:00,435.03,435.34,435.03,435.27,1756.0,435.03,435.34,435.03,435.27,1756.0
2024-12-03 13:25:00,435.71,435.71,434.39,434.39,7436.0,435.71,435.71,434.39,434.39,7436.0
2024-12-03 13:30:00,433.99,434.16,433.53,433.58,1425.0,433.99,434.16,433.53,433.58,1425.0
2024-12-03 13:35:00,432.99,433.22,432.75,433.22,1706.0,432.99,433.22,432.75,433.22,1706.0
2024-12-03 13:40:00,432.67,432.67,432.06,432.24,1456.0,432.67,432.67,432.06,432.24,1456.0
2024-12-03 13:45:00,432.05,432.1,431.77,432.1,1083.0,432.05,432.1,431.77,432.1,1083.0
2024-12-03 13:50:00,432.1,432.1,431.59,431.98,8073.0,432.1,432.1,431.59,431.98,8073.0
2024-12-03 13:55:00,431.69,432.16,431.21,432.16,4108.0,431.69,432.16,431.21,432.16,4108.0
2024-12-03 14:00:00,432.31,432.52,431.97,432.36,740.0,432.31,432.52,431.97,432.36,740.0
2024-12-03 14:05:00,432.53,433.37,432.5,433.09,2128.0,432.53,433.37,432.5,433.09,2128.0
2024-12-03 14:10:00,433.37,433.66,433.23,433.66,905.0,433.37,433.66,433.23,433.66,905.0
2024-12-03 14:15:00,433.3,433.31,432.77,432.77,2695.0,433.3,433.31,432.77,432.77,2695.0
2024-12-03 14:20:00,433.04,433.04,431.86,432.25,3427.0,433.04,433.04,431.86,432.25,3427.0
2024-12-03 14:25:00,432.25,432.81,432.24,432.74,1827.0,432.25,432.81,432.24,432.74,1827.0
2024-12-03 14:30:00,432.6,433.28,432.6,433.28,1980.0,432.6,433.28,432.6,433.28,1980.0
2024-12-03 14:35:00,433.29,433.29,432.34,432.48,3371.0,433.29,433.29,432.34,432.48,3371.0
2024-12-03 14:40:00,432.69,432.88,432.58,432.59,1418.0,432.69,432.88,432.58,432.59,1418.0
2024-12-03 14:45:00,432.98,434.33,432.63,434.23,6677.0,432.98,434.33,432.63,434.23,6677.0
2024-12-03 14:50:00,434.25,434.76,433.56,433.56,18663.0,434.25,434.76,433.56,433.56,18663.0
2024-12-03 14:55:00,434.19,434.53,434.19,434.46,1549.0,434.19,434.53,434.19,434.46,1549.0
2024-12-03 15:00:00,434.17,434.37,433.94,434.37,1500.0,434.17,434.37,433.94,434.37,1500.0
2024-12-03 15:05:00,434.36,434.73,433.6,434.55,13173.0,434.36,434.73,433.6,434.55,13173.0
2024-12-03 15:10:00,434.46,434.96,434.22,434.62,2510.0,434.46,434.96,434.22,434.62,2510.0
2024-12-03 15:15:00,434.62,434.94,434.22,434.94,2642.0,434.62,434.94,434.22,434.94,2642.0
2024-12-03 15:20:00,434.96,435.25,434.94,434.95,700.0,434.96,435.25,434.94,434.95,700.0
2024-12-03 15:25:00,435.23,435.23,434.96,434.97,1242.0,435.23,435.23,434.96,434.97,1242.0
2024-12-03 15:30:00,435.19,435.23,434.69,434.74,4253.0,435.19,435.23,434.69,434.74,4253.0
2024-12-03 15:35:00,434.9,435.24,434.68,434.73,11902.0,434.9,435.24,434.68,434.73,11902.0
2024-12-03 15:40:00,434.16,434.27,433.02,433.02,3400.0,434.16,434.27,433.02,433.02,3400.0
2024-12-03 15:45:00,432.78,433.45,432.49,432.89,5644.0,432.78,433.45,432.49,432.89,5644.0
2024-12-03 15:50:00,432.43,432.84,432.16,432.59,7399.0,432.43,432.84,432.16,432.59,7399.0
2024-12-03 15:55:00,432.86,432.87,431.72,432.05,39686.0,432.86,432.87,431.72,432.05,39686.0
2024-12-04 09:30:00,432.22,432.22,428.5,430.64,8299.0,432.22,432.22,428.5,430.64,8299.0
2024-12-04 09:35:00,430.54,430.84,427.5,427.5,16341.0,430.54,430.84,427.5,427.5,16341.0
2024-12-04 09:40:00,426.74,428.94,426.74,428.64,15347.0,426.74,428.94,426.74,428.64,15347.0
2024-12-04 09:45:00,429.11,429.9,426.42,426.42,7314.0,429.11,429.9,426.42,426.42,7314.0
2024-12-04 09:50:00,426.69,428.12,425.48,426.35,9771.0,426.69,428.12,425.48,426.35,9771.0
2024-12-04 09:55:00,426.48,427.45,426.47,427.19,2054.0,426.48,427.45,426.47,427.19,2054.0
2024-12-04 10:00:00,427.39,428.56,426.5,428.56,7519.0,427.39,428.56,426.5,428.56,7519.0
2024-12-04 10:05:00,428.56,428.56,425.43,426.44,13980.0,428.56,428.56,425.43,426.44,13980.0
2024-12-04 10:10:00,426.58,427.15,426.54,426.75,26575.0,426.58,427.15,426.54,426.75,26575.0
2024-12-04 10:15:00,426.75,427.09,426.29,426.94,3749.0,426.75,427.09,426.29,426.94,3749.0
2024-12-04 10:20:00,426.33,428.83,426.17,428.83,4332.0,426.33,428.83,426.17,428.83,4332.0
2024-12-04 10:25:00,428.83,430.3,428.58,430.07,5425.0,428.83,430.3,428.58,430.07,5425.0
2024-12-04 10:30:00,430.36,431.12,430.31,431.12,900.0,430.36,431.12,430.31,431.12,900.0
2024-12-04 10:35:00,431.0,431.0,430.97,431.0,672.0,431.0,431.0,430.97,431.0,672.0
2024-12-04 10:40:00,430.98,431.77,430.98,431.44,1374.0,430.98,431.77,430.98,431.44,1374.0
2024-12-04 10:45:00,431.42,431.42,431.08,431.24,2726.0,431.42,431.42,431.08,431.24,2726.0
2024-12-04 10:50:00,431.22,432.86,431.21,432.57,3484.0,431.22,432.86,431.21,432.57,3484.0
2024-12-04 10:55:00,432.56,433.67,431.98,433.67,2700.0,432.56,433.67,431.98,433.67,2700.0
2024-12-04 11:00:00,433.9,433.9,433.87,433.87,300.0,433.9,433.9,433.87,433.87,300.0
2024-12-04 11:05:00,434.25,434.63,434.01,434.33,700.0,434.25,434.63,434.01,434.33,700.0
2024-12-04 11:10:00,434.91,435.53,434.18,434.96,4794.0,434.91,435.53,434.18,434.96,4794.0
2024-12-04 11:15:00,434.99,437.55,434.99,437.45,7711.0,434.99,437.55,434.99,437.45,7711.0
2024-12-04 11:20:00,437.45,437.45,435.84,435.84,6920.0,437.45,437.45,435.84,435.84,6920.0
2024-12-04 11:25:00,435.94,436.0,435.6,435.88,2439.0,435.94,436.0,435.6,435.88,2439.0
2024-12-04 11:30:00,435.88,436.57,435.75,436.29,1925.0,435.88,436.57,435.75,436.29,1925.0
2024-12-04 11:35:00,436.61,436.86,434.7,435.07,6479.0,436.61,436.86,434.7,435.07,6479.0
2024-12-04 11:40:00,435.46,437.96,435.38,437.79,4645.0,435.46,437.96,435.38,437.79,4645.0
2024-12-04 11:45:00,437.75,437.75,434.33,435.25,21010.0,437.75,437.75,434.33,435.25,21010.0
2024-12-04 11:50:00,435.18,437.16,435.18,436.71,62779.0,435.18,437.16,435.18,436.71,62779.0
2024-12-04 11:55:00,436.5,437.73,435.63,437.57,20878.0,436.5,437.73,435.63,437.57,20878.0
2024-12-04 12:00:00,436.92,437.57,436.79,437.43,1765.0,436.92,437.57,436.79,437.43,1765.0
2024-12-04 12:05:00,437.43,437.43,436.18,436.3,2202.0,437.43,437.43,436.18,436.3,2202.0
2024-12-04 12:10:00,435.97,436.25,435.96,436.25,2301.0,435.97,436.25,435.96,436.25,2301.0
2024-12-04 12:15:00,435.94,435.95,435.45,435.59,1655.0,435.94,435.95,435.45,435.59,1655.0
2024-12-04 12:20:00,435.81,436.22,435.8,436.02,2200.0,435.81,436.22,435.8,436.02,2200.0
2024-12-04 12:25:00,435.61,435.61,434.5,434.69,2539.0,435.61,435.61,434.5,434.69,2539.0
2024-12-04 12:30:00,434.94,435.0,433.67,433.67,2456.0,434.94,435.0,433.67,433.67,2456.0
2024-12-04 12:35:00,433.46,434.92,433.29,434.92,1692.0,433.46,434.92,433.29,434.92,1692.0
2024-12-04 12:40:00,434.57,434.57,433.13,433.29,8380.0,434.57,434.57,433.13,433.29,8380.0
2024-12-04 12:45:00,433.08,433.46,433.08,433.46,1055.0,433.08,433.46,433.08,433.46,1055.0
2024-12-04 12:50:00,433.75,434.08,433.52,433.89,3468.0,433.75,434.08,433.52,433.89,3468.0
2024-12-04 12:55:00,433.89,434.04,433.53,433.76,2167.0,433.89,434.04,433.53,433.76,2167.0
2024-12-04 13:00:00,433.76,434.46,433.24,433.53,6391.0,433.76,434.46,433.24,433.53,6391.0
2024-12-04 13:05:00,432.97,433.26,431.86,432.97,43403.0,432.97,433.26,431.86,432.97,43403.0
2024-12-04 13:10:00,433.5,433.93,432.93,432.99,2168.0,433.5,433.93,432.93,432.99,2168.0
2024-12-04 13:15:00,433.39,433.56,432.67,432.67,4227.0,433.39,433.56,432.67,432.67,4227.0
2024-12-04 13:20:00,432.94,433.38,432.93,433.37,1156.0,432.94,433.38,432.93,433.37,1156.0
2024-12-04 13:25:00,433.25,433.25,432.11,432.4,3455.0,433.25,433.25,432.11,432.4,3455.0
2024-12-04 13:30:00,432.5,432.86,432.23,432.4,1500.0,432.5,432.86,432.23,432.4,1500.0
2024-12-04 13:35:00,432.79,432.84,432.51,432.51,2121.0,432.79,432.84,432.51,432.51,2121.0
2024-12-04 13:40:00,432.59,432.99,432.1,432.32,3918.0,432.59,432.99,432.1,432.32,3918.0
2024-12-04 13:45:00,433.25,433.28,432.55,432.75,1958.0,433.25,433.28,432.55,432.75,1958.0
2024-12-04 13:50:00,432.88,433.12,432.87,433.08,659.0,432.88,433.12,432.87,433.08,659.0
2024-12-04 13:55:00,432.98,432.98,432.41,432.61,5909.0,432.98,432.98,432.41,432.61,5909.0
2024-12-04 14:00:00,432.75,432.76,432.62,432.74,2231.0,432.75,432.76,432.62,432.74,2231.0
2024-12-04 14:05:00,432.74,432.74,432.09,432.09,3392.0,432.74,432.74,432.09,432.09,3392.0
2024-12-04 14:10:00,431.86,431.9,431.6,431.69,600.0,431.86,431.9,431.6,431.69,600.0
2024-12-04 14:15:00,432.09,432.38,431.94,432.14,757.0,432.09,432.38,431.94,432.14,757.0
2024-12-04 14:20:00,432.36,434.23,432.27,434.23,13373.0,432.36,434.23,432.27,434.23,13373.0
2024-12-04 14:25:00,434.03,434.13,431.56,431.84,24278.0,434.03,434.13,431.56,431.84,24278.0
2024-12-04 14:30:00,432.47,435.34,432.28,434.46,123179.0,432.47,435.34,432.28,434.46,123179.0
2024-12-04 14:35:00,434.46,434.61,433.76,434.46,3013.0,434.46,434.61,433.76,434.46,3013.0
2024-12-04 14:40:00,434.65,434.94,434.43,434.94,500.0,434.65,434.94,434.43,434.94,500.0
2024-12-04 14:45:00,434.65,434.88,434.61,434.62,2300.0,434.65,434.88,434.61,434.62,2300.0
2024-12-04 14:50:00,434.3,434.61,434.0,434.4,4720.0,434.3,434.61,434.0,434.4,4720.0
2024-12-04 14:55:00,434.71,434.75,434.21,434.27,2704.0,434.71,434.75,434.21,434.27,2704.0
2024-12-04 15:00:00,434.31,435.59,433.96,434.81,10241.0,434.31,435.59,433.96,434.81,10241.0
2024-12-04 15:05:00,434.57,435.07,434.57,434.76,2763.0,434.57,435.07,434.57,434.76,2763.0
2024-12-04 15:10:00,434.76,434.99,434.49,434.67,3531.0,434.76,434.99,434.49,434.67,3531.0
2024-12-04 15:15:00,434.67,434.85,433.94,434.03,9650.0,434.67,434.85,433.94,434.03,9650.0
2024-12-04 15:20:00,434.03,435.07,433.85,434.67,19357.0,434.03,435.07,433.85,434.67,19357.0
2024-12-04 15:25:00,434.85,435.12,434.15,434.64,5948.0,434.85,435.12,434.15,434.64,5948.0
2024-12-04 15:30:00,434.93,434.97,434.4,434.4,4412.0,434.93,434.97,434.4,434.4,4412.0
2024-12-04 15:35:00,433.98,433.98,433.4,433.8,3228.0,433.98,433.98,433.4,433.8,3228.0
2024-12-04 15:40:00,433.59,433.59,432.4,432.68,11516.0,433.59,433.59,432.4,432.68,11516.0
2024-12-04 15:45:00,432.67,433.95,432.44,433.69,12184.0,432.67,433.95,432.44,433.69,12184.0
2024-12-04 15:50:00,433.99,434.68,432.95,433.32,16393.0,433.99,434.68,432.95,433.32,16393.0
2024-12-04 15:55:00,434.23,434.95,433.55,434.3,49883.0,434.23,434.95,433.55,434.3,49883.0
2024-12-05 09:30:00,431.29,432.34,430.21,430.21,3979.0,431.29,432.34,430.21,430.21,3979.0
2024-12-05 09:35:00,432.54,435.98,432.53,435.98,5857.0,432.54,435.98,432.53,435.98,5857.0
2024-12-05 09:40:00,434.87,436.05,434.86,435.83,1416.0,434.87,436.05,434.86,435.83,1416.0
2024-12-05 09:45:00,435.25,435.25,432.98,433.61,2400.0,435.25,435.25,432.98,433.61,2400.0
2024-12-05 09:50:00,434.06,434.06,431.65,431.65,1900.0,434.06,434.06,431.65,431.65,1900.0
2024-12-05 09:55:00,431.8,432.01,431.17,432.01,2202.0,431.8,432.01,431.17,432.01,2202.0
2024-12-05 10:00:00,431.43,432.85,431.43,431.79,6782.0,431.43,432.85,431.43,431.79,6782.0
2024-12-05 10:05:00,432.11,432.11,429.95,430.44,2614.0,432.11,432.11,429.95,430.44,2614.0
2024-12-05 10:10:00,430.48,430.48,430.34,430.34,200.0,430.48,430.48,430.34,430.34,200.0
2024-12-05 10:15:00,430.07,430.41,428.4,428.5,3321.0,430.07,430.41,428.4,428.5,3321.0
2024-12-05 10:20:00,428.5,429.08,428.5,428.75,978.0,428.5,429.08,428.5,428.75,978.0
2024-12-05 10:25:00,428.72,428.72,428.71,428.72,148.0,428.72,428.72,428.71,428.72,148.0
2024-12-05 10:30:00,428.06,428.15,427.39,427.92,6437.0,428.06,428.15,427.39,427.92,6437.0
2024-12-05 10:35:00,427.87,427.96,427.73,427.74,800.0,427.87,427.96,427.73,427.74,800.0
2024-12-05 10:40:00,427.77,427.77,427.35,427.35,706.0,427.77,427.77,427.35,427.35,706.0
2024-12-05 10:45:00,427.24,427.24,427.22,427.22,1200.0,427.24,427.24,427.22,427.22,1200.0
2024-12-05 10:50:00,427.5,428.36,427.4,428.02,1893.0,427.5,428.36,427.4,428.02,1893.0
2024-12-05 10:55:00,427.78,427.78,426.27,426.33,3160.0,427.78,427.78,426.27,426.33,3160.0
2024-12-05 11:00:00,426.03,426.09,425.15,425.5,1186.0,426.03,426.09,425.15,425.5,1186.0
2024-12-05 11:05:00,426.21,426.27,425.37,426.26,2600.0,426.21,426.27,425.37,426.26,2600.0
2024-12-05 11:10:00,426.26,427.24,426.26,426.49,2600.0,426.26,427.24,426.26,426.49,2600.0
2024-12-05 11:15:00,425.96,426.39,425.92,426.3,3067.0,425.96,426.39,425.92,426.3,3067.0
2024-12-05 11:20:00,426.3,426.3,426.3,426.3,0.0,426.3,426.3,426.3,426.3,0.0
2024-12-05 11:25:00,426.7,427.23,426.7,427.05,1000.0,426.7,427.23,426.7,427.05,1000.0
2024-12-05 11:30:00,426.91,426.91,426.82,426.82,351.0,426.91,426.91,426.82,426.82,351.0
2024-12-05 11:35:00,426.95,426.95,426.65,426.79,2800.0,426.95,426.95,426.65,426.79,2800.0
2024-12-05 11:40:00,426.78,426.8,426.3,426.7,8996.0,426.78,426.8,426.3,426.7,8996.0
2024-12-05 11:45:00,426.7,427.37,426.66,427.37,933.0,426.7,427.37,426.66,427.37,933.0
2024-12-05 11:50:00,427.34,427.34,427.33,427.34,200.0,427.34,427.34,427.33,427.34,200.0
2024-12-05 11:55:00,427.02,427.36,426.94,427.36,4642.0,427.02,427.36,426.94,427.36,4642.0
2024-12-05 12:00:00,427.51,427.6,427.06,427.12,1597.0,427.51,427.6,427.06,427.12,1597.0
2024-12-05 12:05:00,427.16,427.5,427.16,427.49,539.0,427.16,427.5,427.16,427.49,539.0
2024-12-05 12:10:00,427.15,428.11,427.15,427.86,989.0,427.15,428.11,427.15,427.86,989.0
2024-12-05 12:15:00,427.9,428.36,427.89,428.36,1648.0,427.9,428.36,427.89,428.36,1648.0
2024-12-05 12:20:00,428.25,428.25,428.24,428.25,100.0,428.25,428.25,428.24,428.25,100.0
2024-12-05 12:25:00,428.2,428.79,427.91,428.79,5597.0,428.2,428.79,427.91,428.79,5597.0
2024-12-05 12:30:00,428.49,428.58,427.75,428.01,2603.0,428.49,428.58,427.75,428.01,2603.0
2024-12-05 12:35:00,428.23,428.23,426.95,427.22,2646.0,428.23,428.23,426.95,427.22,2646.0
2024-12-05 12:40:00,426.77,426.77,426.48,426.61,800.0,426.77,426.77,426.48,426.61,800.0
2024-12-05 12:45:00,427.24,427.45,427.18,427.45,600.0,427.24,427.45,427.18,427.45,600.0
2024-12-05 12:50:00,427.17,427.25,426.9,427.25,1692.0,427.17,427.25,426.9,427.25,1692.0
2024-12-05 12:55:00,427.28,427.3,426.62,426.62,2389.0,427.28,427.3,426.62,426.62,2389.0
2024-12-05 13:00:00,426.58,426.58,426.57,426.58,100.0,426.58,426.58,426.57,426.58,100.0
2024-12-05 13:05:00,426.9,426.9,426.57,426.58,300.0,426.9,426.9,426.57,426.58,300.0
2024-12-05 13:10:00,426.75,426.75,426.3,426.48,3000.0,426.75,426.75,426.3,426.48,3000.0
2024-12-05 13:15:00,426.21,426.68,426.04,426.24,2504.0,426.21,426.68,426.04,426.24,2504.0
2024-12-05 13:20:00,426.22,426.22,426.11,426.19,1500.0,426.22,426.22,426.11,426.19,1500.0
2024-12-05 13:25:00,426.1,426.31,425.69,425.91,11219.0,426.1,426.31,425.69,425.91,11219.0
2024-12-05 13:30:00,426.03,426.48,425.7,426.27,1642.0,426.03,426.48,425.7,426.27,1642.0
2024-12-05 13:35:00,426.84,427.16,426.82,427.15,600.0,426.84,427.16,426.82,427.15,600.0
2024-12-05 13:40:00,426.9,427.21,426.9,427.05,326.0,426.9,427.21,426.9,427.05,326.0
2024-12-05 13:45:00,427.45,427.77,427.31,427.31,1937.0,427.45,427.77,427.31,427.31,1937.0
2024-12-05 13:50:00,428.0,428.01,427.3,427.3,1695.0,428.0,428.01,427.3,427.3,1695.0
2024-12-05 13:55:00,427.1,427.1,426.79,426.8,508.0,427.1,427.1,426.79,426.8,508.0
2024-12-05 14:00:00,426.99,428.45,426.98,427.94,3379.0,426.99,428.45,426.98,427.94,3379.0
2024-12-05 14:05:00,428.13,428.93,427.97,428.72,2154.0,428.13,428.93,427.97,428.72,2154.0
2024-12-05 14:10:00,428.71,428.73,428.47,428.48,1700.0,428.71,428.73,428.47,428.48,1700.0
2024-12-05 14:15:00,428.48,428.51,428.47,428.51,413.0,428.48,428.51,428.47,428.51,413.0
2024-12-05 14:20:00,428.51,428.88,428.05,428.05,5311.0,428.51,428.88,428.05,428.05,5311.0
2024-12-05 14:25:00,428.58,429.05,428.58,428.7,3351.0,428.58,429.05,428.58,428.7,3351.0
2024-12-05 14:30:00,428.42,428.59,428.42,428.58,457.0,428.42,428.59,428.42,428.58,457.0
2024-12-05 14:35:00,428.52,429.29,428.45,428.97,3161.0,428.52,429.29,428.45,428.97,3161.0
2024-12-05 14:40:00,428.62,428.62,427.7,427.7,205.0,428.62,428.62,427.7,427.7,205.0
2024-12-05 14:45:00,427.43,427.86,427.42,427.52,1122.0,427.43,427.86,427.42,427.52,1122.0
2024-12-05 14:50:00,427.56,427.74,427.56,427.74,230.0,427.56,427.74,427.56,427.74,230.0
2024-12-05 14:55:00,427.76,427.76,427.71,427.72,200.0,427.76,427.76,427.71,427.72,200.0
2024-12-05 15:00:00,427.72,427.72,427.18,427.49,4914.0,427.72,427.72,427.18,427.49,4914.0
2024-12-05 15:05:00,427.49,427.85,427.22,427.72,1952.0,427.49,427.85,427.22,427.72,1952.0
2024-12-05 15:10:00,427.89,427.89,427.46,427.87,1676.0,427.89,427.89,427.46,427.87,1676.0
2024-12-05 15:15:00,427.52,427.79,427.24,427.24,557.0,427.52,427.79,427.24,427.24,557.0
2024-12-05 15:20:00,427.44,427.44,426.96,427.16,1920.0,427.44,427.44,426.96,427.16,1920.0
2024-12-05 15:25:00,426.8,426.86,426.41,426.41,800.0,426.8,426.86,426.41,426.41,800.0
2024-12-05 15:30:00,426.39,426.73,426.39,426.73,300.0,426.39,426.73,426.39,426.73,300.0
2024-12-05 15:35:00,426.46,426.83,426.42,426.42,2049.0,426.46,426.83,426.42,426.42,2049.0
2024-12-05 15:40:00,426.28,426.48,426.26,426.37,720.0,426.28,426.48,426.26,426.37,720.0
2024-12-05 15:45:00,426.16,427.17,426.14,426.56,7506.0,426.16,427.17,426.14,426.56,7506.0
2024-12-05 15:50:00,426.56,427.8,426.2,426.4,8277.0,426.56,427.8,426.2,426.4,8277.0
2024-12-05 15:55:00,426.6,427.96,426.6,427.76,18892.0,426.6,427.96,426.6,427.76,18892.0
2024-12-06 09:30:00,426.48,430.0,426.48,430.0,7419.0,426.48,430.0,426.48,430.0,7419.0
2024-12-06 09:35:00,430.05,430.15,428.97,429.92,5232.0,430.05,430.15,428.97,429.92,5232.0
2024-12-06 09:40:00,429.12,431.06,428.19,430.82,5693.0,429.12,431.06,428.19,430.82,5693.0
2024-12-06 09:45:00,432.35,432.75,431.45,431.45,892.0,432.35,432.75,431.45,431.45,892.0
2024-12-06 09:50:00,432.02,432.35,430.49,431.37,3129.0,432.02,432.35,430.49,431.37,3129.0
2024-12-06 09:55:00,432.25,432.57,432.13,432.54,900.0,432.25,432.57,432.13,432.54,900.0
2024-12-06 10:00:00,433.0,433.61,431.58,431.59,2513.0,433.0,433.61,431.58,431.59,2513.0
2024-12-06 10:05:00,431.48,432.79,431.48,432.5,1511.0,431.48,432.79,431.48,432.5,1511.0
2024-12-06 10:10:00,432.5,432.57,432.45,432.46,900.0,432.5,432.57,432.45,432.46,900.0
2024-12-06 10:15:00,432.33,432.33,431.43,431.43,200.0,432.33,432.33,431.43,431.43,200.0
2024-12-06 10:20:00,431.31,431.58,430.96,431.5,1402.0,431.31,431.58,430.96,431.5,1402.0
2024-12-06 10:25:00,431.66,431.66,431.07,431.27,1484.0,431.66,431.66,431.07,431.27,1484.0
2024-12-06 10:30:00,431.29,431.55,431.16,431.16,500.0,431.29,431.55,431.16,431.16,500.0
2024-12-06 10:35:00,431.26,431.66,431.11,431.66,1828.0,431.26,431.66,431.11,431.66,1828.0
2024-12-06 10:40:00,431.62,432.15,430.77,430.95,3409.0,431.62,432.15,430.77,430.95,3409.0
2024-12-06 10:45:00,431.4,431.65,430.79,430.79,1100.0,431.4,431.65,430.79,430.79,1100.0
2024-12-06 10:50:00,430.77,431.2,430.74,431.19,2113.0,430.77,431.2,430.74,431.19,2113.0
2024-12-06 10:55:00,431.58,432.64,431.58,432.21,2669.0,431.58,432.64,431.58,432.21,2669.0
2024-12-06 11:00:00,432.21,432.21,432.21,432.21,300.0,432.21,432.21,432.21,432.21,300.0
2024-12-06 11:05:00,431.64,431.67,431.28,431.28,1400.0,431.64,431.67,431.28,431.28,1400.0
2024-12-06 11:10:00,431.47,432.11,431.47,432.11,900.0,431.47,432.11,431.47,432.11,900.0
2024-12-06 11:15:00,432.54,433.72,432.54,433.4,8073.0,432.54,433.72,432.54,433.4,8073.0
2024-12-06 11:20:00,433.4,434.0,432.94,433.63,1375.0,433.4,434.0,432.94,433.63,1375.0
2024-12-06 11:25:00,433.66,434.81,433.21,434.78,8749.0,433.66,434.81,433.21,434.78,8749.0
2024-12-06 11:30:00,434.65,434.65,434.12,434.12,712.0,434.65,434.65,434.12,434.12,712.0
2024-12-06 11:35:00,434.11,434.22,433.93,434.14,1957.0,434.11,434.22,433.93,434.14,1957.0
2024-12-06 11:40:00,434.02,434.07,433.11,433.36,5699.0,434.02,434.07,433.11,433.36,5699.0
2024-12-06 11:45:00,433.04,433.68,433.04,433.68,836.0,433.04,433.68,433.04,433.68,836.0
2024-12-06 11:50:00,433.86,434.21,433.84,434.06,700.0,433.86,434.21,433.84,434.06,700.0
2024-12-06 11:55:00,434.16,434.23,433.52,433.81,4060.0,434.16,434.23,433.52,433.81,4060.0
2024-12-06 12:00:00,433.52,434.19,433.52,433.63,1515.0,433.52,434.19,433.52,433.63,1515.0
2024-12-06 12:05:00,433.98,434.11,433.9,433.91,1744.0,433.98,434.11,433.9,433.91,1744.0
2024-12-06 12:10:00,433.93,433.93,433.62,433.81,2438.0,433.93,433.93,433.62,433.81,2438.0
2024-12-06 12:15:00,434.05,434.57,433.91,434.56,1597.0,434.05,434.57,433.91,434.56,1597.0
2024-12-06 12:20:00,434.28,434.29,433.65,433.93,1186.0,434.28,434.29,433.65,433.93,1186.0
2024-12-06 12:25:00,433.93,434.07,433.68,433.82,3507.0,433.93,434.07,433.68,433.82,3507.0
2024-12-06 12:30:00,434.06,434.61,433.94,434.61,1326.0,434.06,434.61,433.94,434.61,1326.0
2024-12-06 12:35:00,434.75,434.8,434.75,434.8,200.0,434.75,434.8,434.75,434.8,200.0
2024-12-06 12:40:00,434.8,435.02,434.4,435.02,1428.0,434.8,435.02,434.4,435.02,1428.0
2024-12-06 12:45:00,434.81,434.9,434.22,434.54,4200.0,434.81,434.9,434.22,434.54,4200.0
2024-12-06 12:50:00,434.48,434.61,434.05,434.61,886.0,434.48,434.61,434.05,434.61,886.0
2024-12-06 12:55:00,434.56,434.63,434.06,434.63,600.0,434.56,434.63,434.06,434.63,600.0
2024-12-06 13:00:00,434.88,434.97,434.35,434.5,2671.0,434.88,434.97,434.35,434.5,2671.0
2024-12-06 13:05:00,434.5,434.5,434.5,434.5,0.0,434.5,434.5,434.5,434.5,0.0
2024-12-06 13:10:00,434.55,435.03,434.3,434.3,8129.0,434.55,435.03,434.3,434.3,8129.0
2024-12-06 13:15:00,434.43,435.11,434.17,435.03,6153.0,434.43,435.11,434.17,435.03,6153.0
2024-12-06 13:20:00,435.11,435.12,435.11,435.11,100.0,435.11,435.12,435.11,435.11,100.0
2024-12-06 13:25:00,435.16,435.21,434.97,435.21,807.0,435.16,435.21,434.97,435.21,807.0
2024-12-06 13:30:00,434.9,434.91,434.77,434.9,500.0,434.9,434.91,434.77,434.9,500.0
2024-12-06 13:35:00,434.79,434.79,434.72,434.72,200.0,434.79,434.79,434.72,434.72,200.0
2024-12-06 13:40:00,434.94,435.23,434.94,435.05,806.0,434.94,435.23,434.94,435.05,806.0
2024-12-06 13:45:00,434.89,434.89,434.5,434.6,1535.0,434.89,434.89,434.5,434.6,1535.0
2024-12-06 13:50:00,434.54,434.54,434.27,434.49,944.0,434.54,434.54,434.27,434.49,944.0
2024-12-06 13:55:00,434.47,434.47,434.08,434.41,1964.0,434.47,434.47,434.08,434.41,1964.0
2024-12-06 14:00:00,434.27,434.85,434.27,434.44,6780.0,434.27,434.85,434.27,434.44,6780.0
2024-12-06 14:05:00,434.5,434.8,434.5,434.8,208.0,434.5,434.8,434.5,434.8,208.0
2024-12-06 14:10:00,434.8,434.94,434.53,434.63,1166.0,434.8,434.94,434.53,434.63,1166.0
2024-12-06 14:15:00,434.85,434.91,434.18,434.52,9528.0,434.85,434.91,434.18,434.52,9528.0
2024-12-06 14:20:00,434.5,434.93,434.49,434.9,1153.0,434.5,434.93,434.49,434.9,1153.0
2024-12-06 14:25:00,434.63,434.63,433.23,433.56,5114.0,434.63,434.63,433.23,433.56,5114.0
2024-12-06 14:30:00,433.95,434.23,433.3,433.82,1026.0,433.95,434.23,433.3,433.82,1026.0
2024-12-06 14:35:00,434.28,434.28,434.13,434.24,447.0,434.28,434.28,434.13,434.24,447.0
2024-12-06 14:40:00,434.2,434.2,434.2,434.2,100.0,434.2,434.2,434.2,434.2,100.0
2024-12-06 14:45:00,434.2,434.21,433.62,434.21,1150.0,434.2,434.21,433.62,434.21,1150.0
2024-12-06 14:50:00,434.24,434.36,434.2,434.31,1000.0,434.24,434.36,434.2,434.31,1000.0
2024-12-06 14:55:00,434.31,434.31,433.98,433.98,792.0,434.31,434.31,433.98,433.98,792.0
2024-12-06 15:00:00,433.86,434.31,433.86,434.16,2752.0,433.86,434.31,433.86,434.16,2752.0
2024-12-06 15:05:00,434.3,434.32,433.5,433.5,7732.0,434.3,434.32,433.5,433.5,7732.0
2024-12-06 15:10:00,432.88,433.74,432.88,433.62,1904.0,432.88,433.74,432.88,433.62,1904.0
2024-12-06 15:15:00,433.41,433.97,433.4,433.82,2513.0,433.41,433.97,433.4,433.82,2513.0
2024-12-06 15:20:00,433.71,433.78,433.27,433.66,4056.0,433.71,433.78,433.27,433.66,4056.0
2024-12-06 15:25:00,433.48,433.77,433.22,433.38,5705.0,433.48,433.77,433.22,433.38,5705.0
2024-12-06 15:30:00,433.35,433.66,433.32,433.61,1250.0,433.35,433.66,433.32,433.61,1250.0
2024-12-06 15:35:00,433.64,434.02,433.04,433.96,12584.0,433.64,434.02,433.04,433.96,12584.0
2024-12-06 15:40:00,434.09,434.1,433.61,433.99,3045.0,434.09,434.1,433.61,433.99,3045.0
2024-12-06 15:45:00,433.65,434.98,433.64,434.98,2620.0,433.65,434.98,433.64,434.98,2620.0
2024-12-06 15:50:00,434.55,435.36,434.35,435.16,7197.0,434.55,435.36,434.35,435.16,7197.0
2024-12-06 15:55:00,435.35,436.2,435.17,435.85,23004.0,435.35,436.2,435.17,435.85,23004.0
2024-12-09 09:30:00,442.13,442.13,438.01,440.52,9368.0,442.13,442.13,438.01,440.52,9368.0
2024-12-09 09:35:00,442.96,447.24,442.96,447.24,4724.0,442.96,447.24,442.96,447.24,4724.0
2024-12-09 09:40:00,446.0,448.49,445.6,448.49,2234.0,446.0,448.49,445.6,448.49,2234.0
2024-12-09 09:45:00,448.49,448.78,445.58,446.65,6086.0,448.49,448.78,445.58,446.65,6086.0
2024-12-09 09:50:00,447.29,448.16,446.49,446.49,2490.0,447.29,448.16,446.49,446.49,2490.0
2024-12-09 09:55:00,445.58,448.91,445.58,447.34,11904.0,445.58,448.91,445.58,447.34,11904.0
2024-12-09 10:00:00,447.56,451.3,446.26,450.32,11069.0,447.56,451.3,446.26,450.32,11069.0
2024-12-09 10:05:00,449.88,450.2,448.03,448.14,3590.0,449.88,450.2,448.03,448.14,3590.0
2024-12-09 10:10:00,448.69,449.52,448.13,449.33,8916.0,448.69,449.52,448.13,449.33,8916.0
2024-12-09 10:15:00,450.0,450.48,448.33,448.84,9387.0,450.0,450.48,448.33,448.84,9387.0
2024-12-09 10:20:00,450.0,452.05,450.0,451.2,8021.0,450.0,452.05,450.0,451.2,8021.0
2024-12-09 10:25:00,451.23,451.76,450.36,450.57,3211.0,451.23,451.76,450.36,450.57,3211.0
2024-12-09 10:30:00,450.58,451.35,449.62,451.11,4932.0,450.58,451.35,449.62,451.11,4932.0
2024-12-09 10:35:00,451.78,451.98,450.57,451.98,2605.0,451.78,451.98,450.57,451.98,2605.0
2024-12-09 10:40:00,451.42,451.42,449.88,450.38,1723.0,451.42,451.42,449.88,450.38,1723.0
2024-12-09 10:45:00,450.22,450.75,449.19,449.87,1891.0,450.22,450.75,449.19,449.87,1891.0
2024-12-09 10:50:00,450.22,451.51,450.21,450.84,3837.0,450.22,451.51,450.21,450.84,3837.0
2024-12-09 10:55:00,450.67,451.04,449.13,449.86,6823.0,450.67,451.04,449.13,449.86,6823.0
2024-12-09 11:00:00,449.57,450.07,448.37,449.28,3385.0,449.57,450.07,448.37,449.28,3385.0
2024-12-09 11:05:00,449.22,451.63,448.41,449.31,9868.0,449.22,451.63,448.41,449.31,9868.0
2024-12-09 11:10:00,448.89,450.0,448.89,449.39,1457.0,448.89,450.0,448.89,449.39,1457.0
2024-12-09 11:15:00,449.29,450.74,449.28,450.18,2933.0,449.29,450.74,449.28,450.18,2933.0
2024-12-09 11:20:00,450.3,451.09,449.85,449.85,1632.0,450.3,451.09,449.85,449.85,1632.0
2024-12-09 11:25:00,450.22,450.29,448.81,449.46,4475.0,450.22,450.29,448.81,449.46,4475.0
2024-12-09 11:30:00,449.57,450.06,448.29,449.42,5990.0,449.57,450.06,448.29,449.42,5990.0
2024-12-09 11:35:00,448.94,449.01,447.12,447.66,3687.0,448.94,449.01,447.12,447.66,3687.0
2024-12-09 11:40:00,447.66,449.01,447.28,448.58,2331.0,447.66,449.01,447.28,448.58,2331.0
2024-12-09 11:45:00,448.98,449.54,448.56,449.54,1749.0,448.98,449.54,448.56,449.54,1749.0
2024-12-09 11:50:00,449.4,449.48,448.75,449.48,2556.0,449.4,449.48,448.75,449.48,2556.0
2024-12-09 11:55:00,449.74,449.75,448.32,448.54,1828.0,449.74,449.75,448.32,448.54,1828.0
2024-12-09 12:00:00,448.2,448.78,447.68,448.73,4759.0,448.2,448.78,447.68,448.73,4759.0
2024-12-09 12:05:00,448.31,448.77,447.87,448.7,3689.0,448.31,448.77,447.87,448.7,3689.0
2024-12-09 12:10:00,448.79,448.95,448.31,448.56,2013.0,448.79,448.95,448.31,448.56,2013.0
2024-12-09 12:15:00,448.56,449.0,448.18,448.67,5816.0,448.56,449.0,448.18,448.67,5816.0
2024-12-09 12:20:00,448.31,448.77,448.3,448.48,1325.0,448.31,448.77,448.3,448.48,1325.0
2024-12-09 12:25:00,448.92,449.62,448.75,449.46,1868.0,448.92,449.62,448.75,449.46,1868.0
2024-12-09 12:30:00,449.28,450.09,448.63,448.63,2171.0,449.28,450.09,448.63,448.63,2171.0
2024-12-09 12:35:00,448.67,450.14,448.67,450.14,1462.0,448.67,450.14,448.67,450.14,1462.0
2024-12-09 12:40:00,450.2,451.17,450.15,451.17,3210.0,450.2,451.17,450.15,451.17,3210.0
2024-12-09 12:45:00,451.14,451.46,450.31,450.9,4835.0,451.14,451.46,450.31,450.9,4835.0
2024-12-09 12:50:00,451.41,451.41,450.13,450.83,2329.0,451.41,451.41,450.13,450.83,2329.0
2024-12-09 12:55:00,450.83,451.39,450.48,451.1,3612.0,450.83,451.39,450.48,451.1,3612.0
2024-12-09 13:00:00,451.44,451.84,451.04,451.04,1401.0,451.44,451.84,451.04,451.04,1401.0
2024-12-09 13:05:00,451.24,451.24,450.83,451.17,1806.0,451.24,451.24,450.83,451.17,1806.0
2024-12-09 13:10:00,450.89,450.95,450.15,450.16,2622.0,450.89,450.95,450.15,450.16,2622.0
2024-12-09 13:15:00,450.64,450.64,450.43,450.49,300.0,450.64,450.64,450.43,450.49,300.0
2024-12-09 13:20:00,450.53,450.98,450.52,450.98,875.0,450.53,450.98,450.52,450.98,875.0
2024-12-09 13:25:00,450.99,451.63,450.76,451.63,1465.0,450.99,451.63,450.76,451.63,1465.0
2024-12-09 13:30:00,450.83,451.23,450.78,450.78,1163.0,450.83,451.23,450.78,450.78,1163.0
2024-12-09 13:35:00,450.84,451.81,450.68,451.81,3544.0,450.84,451.81,450.68,451.81,3544.0
2024-12-09 13:40:00,451.5,452.42,450.99,452.12,14322.0,451.5,452.42,450.99,452.12,14322.0
2024-12-09 13:45:00,452.58,453.15,451.69,451.69,5165.0,452.58,453.15,451.69,451.69,5165.0
2024-12-09 13:50:00,451.69,452.87,451.35,452.87,12420.0,451.69,452.87,451.35,452.87,12420.0
2024-12-09 13:55:00,453.0,453.26,451.0,451.0,5025.0,453.0,453.26,451.0,451.0,5025.0
2024-12-09 14:00:00,451.33,451.61,450.04,451.51,14549.0,451.33,451.61,450.04,451.51,14549.0
2024-12-09 14:05:00,451.39,451.94,450.9,450.9,2285.0,451.39,451.94,450.9,450.9,2285.0
2024-12-09 14:10:00,451.02,451.8,450.65,451.46,3330.0,451.02,451.8,450.65,451.46,3330.0
2024-12-09 14:15:00,451.46,451.95,450.93,451.95,2631.0,451.46,451.95,450.93,451.95,2631.0
2024-12-09 14:20:00,452.09,452.47,451.9,452.16,3917.0,452.09,452.47,451.9,452.16,3917.0
2024-12-09 14:25:00,452.37,452.6,452.16,452.6,4087.0,452.37,452.6,452.16,452.6,4087.0
2024-12-09 14:30:00,452.46,452.5,451.32,451.99,9786.0,452.46,452.5,451.32,451.99,9786.0
2024-12-09 14:35:00,451.95,451.95,451.23,451.24,4751.0,451.95,451.95,451.23,451.24,4751.0
2024-12-09 14:40:00,451.23,452.13,451.23,452.0,5728.0,451.23,452.13,451.23,452.0,5728.0
2024-12-09 14:45:00,452.14,452.3,451.9,452.18,3450.0,452.14,452.3,451.9,452.18,3450.0
2024-12-09 14:50:00,452.39,452.39,451.84,451.96,985.0,452.39,452.39,451.84,451.96,985.0
2024-12-09 14:55:00,452.25,452.59,452.0,452.05,2600.0,452.25,452.59,452.0,452.05,2600.0
2024-12-09 15:00:00,452.55,452.55,451.63,451.82,3706.0,452.55,452.55,451.63,451.82,3706.0
2024-12-09 15:05:00,452.1,452.56,452.1,452.55,1403.0,452.1,452.56,452.1,452.55,1403.0
2024-12-09 15:10:00,452.54,452.54,450.0,450.01,10004.0,452.54,452.54,450.0,450.01,10004.0
2024-12-09 15:15:00,449.92,450.55,449.84,449.84,1805.0,449.92,450.55,449.84,449.84,1805.0
2024-12-09 15:20:00,449.84,450.72,449.58,449.67,4640.0,449.84,450.72,449.58,449.67,4640.0
2024-12-09 15:25:00,449.99,450.78,449.7,450.2,2712.0,449.99,450.78,449.7,450.2,2712.0
2024-12-09 15:30:00,450.43,450.64,449.9,449.9,2500.0,450.43,450.64,449.9,449.9,2500.0
2024-12-09 15:35:00,450.26,450.32,449.64,449.88,5474.0,450.26,450.32,449.64,449.88,5474.0
2024-12-09 15:40:00,450.08,450.34,449.46,449.7,11703.0,450.08,450.34,449.46,449.7,11703.0
2024-12-09 15:45:00,449.7,450.36,449.66,450.2,5771.0,449.7,450.36,449.66,450.2,5771.0
2024-12-09 15:50:00,450.38,451.17,450.02,450.9,9188.0,450.38,451.17,450.02,450.9,9188.0
2024-12-09 15:55:00,450.6,451.88,450.06,450.73,31219.0,450.6,451.88,450.06,450.73,31219.0
2024-12-10 09:30:00,450.38,452.2,448.75,448.75,9217.0,450.38,452.2,448.75,448.75,9217.0
2024-12-10 09:35:00,448.75,450.28,447.76,449.91,1300.0,448.75,450.28,447.76,449.91,1300.0
2024-12-10 09:40:00,449.87,449.87,446.3,446.46,3341.0,449.87,449.87,446.3,446.46,3341.0
2024-12-10 09:45:00,446.83,447.46,446.01,446.46,2189.0,446.83,447.46,446.01,446.46,2189.0
2024-12-10 09:50:00,446.11,447.35,445.88,446.62,2156.0,446.11,447.35,445.88,446.62,2156.0
2024-12-10 09:55:00,446.62,449.34,446.62,448.71,3263.0,446.62,449.34,446.62,448.71,3263.0
2024-12-10 10:00:00,448.56,448.93,444.76,446.09,7567.0,448.56,448.93,444.76,446.09,7567.0
2024-12-10 10:05:00,446.18,446.18,443.61,443.62,1673.0,446.18,446.18,443.61,443.62,1673.0
2024-12-10 10:10:00,443.52,443.85,442.37,442.37,3406.0,443.52,443.85,442.37,442.37,3406.0
2024-12-10 10:15:00,442.88,444.24,442.59,443.69,7771.0,442.88,444.24,442.59,443.69,7771.0
2024-12-10 10:20:00,444.11,444.92,442.51,444.32,4131.0,444.11,444.92,442.51,444.32,4131.0
2024-12-10 10:25:00,444.1,444.67,443.5,444.09,6865.0,444.1,444.67,443.5,444.09,6865.0
2024-12-10 10:30:00,444.4,445.06,444.31,445.06,1908.0,444.4,445.06,444.31,445.06,1908.0
2024-12-10 10:35:00,445.43,445.43,444.77,445.25,5880.0,445.43,445.43,444.77,445.25,5880.0
2024-12-10 10:40:00,445.24,445.48,445.24,445.35,740.0,445.24,445.48,445.24,445.35,740.0
2024-12-10 10:45:00,445.59,445.92,445.5,445.9,2361.0,445.59,445.92,445.5,445.9,2361.0
2024-12-10 10:50:00,446.17,446.19,446.02,446.19,427.0,446.17,446.19,446.02,446.19,427.0
2024-12-10 10:55:00,446.17,447.6,445.69,447.31,3610.0,446.17,447.6,445.69,447.31,3610.0
2024-12-10 11:00:00,447.13,447.67,447.13,447.49,1625.0,447.13,447.67,447.13,447.49,1625.0
2024-12-10 11:05:00,447.28,447.6,446.62,447.6,4995.0,447.28,447.6,446.62,447.6,4995.0
2024-12-10 11:10:00,447.28,447.86,447.22,447.86,1624.0,447.28,447.86,447.22,447.86,1624.0
2024-12-10 11:15:00,447.91,448.07,447.6,447.6,1663.0,447.91,448.07,447.6,447.6,1663.0
2024-12-10 11:20:00,447.7,447.86,446.94,447.13,3128.0,447.7,447.86,446.94,447.13,3128.0
2024-12-10 11:25:00,447.13,447.92,446.99,447.76,2586.0,447.13,447.92,446.99,447.76,2586.0
2024-12-10 11:30:00,447.88,448.06,447.66,447.89,802.0,447.88,448.06,447.66,447.89,802.0
2024-12-10 11:35:00,447.83,448.79,447.83,448.49,1700.0,447.83,448.79,447.83,448.49,1700.0
2024-12-10 11:40:00,448.44,449.33,448.44,449.21,2600.0,448.44,449.33,448.44,449.21,2600.0
2024-12-10 11:45:00,449.25,449.52,448.79,449.0,3157.0,449.25,449.52,448.79,449.0,3157.0
2024-12-10 11:50:00,448.77,448.77,446.83,446.83,1447.0,448.77,448.77,446.83,446.83,1447.0
2024-12-10 11:55:00,447.06,447.17,446.49,446.49,441.0,447.06,447.17,446.49,446.49,441.0
2024-12-10 12:00:00,447.16,447.16,446.3,446.69,2516.0,447.16,447.16,446.3,446.69,2516.0
2024-12-10 12:05:00,446.68,446.68,446.67,446.68,650.0,446.68,446.68,446.67,446.68,650.0
2024-12-10 12:10:00,446.52,446.52,446.44,446.52,2050.0,446.52,446.52,446.44,446.52,2050.0
2024-12-10 12:15:00,446.52,447.13,446.28,446.44,5073.0,446.52,447.13,446.28,446.44,5073.0
2024-12-10 12:20:00,446.26,446.26,446.16,446.18,908.0,446.26,446.26,446.16,446.18,908.0
2024-12-10 12:25:00,446.21,447.3,446.21,446.96,2199.0,446.21,447.3,446.21,446.96,2199.0
2024-12-10 12:30:00,446.96,447.44,446.84,446.85,3217.0,446.96,447.44,446.84,446.85,3217.0
2024-12-10 12:35:00,446.5,446.96,446.25,446.96,6559.0,446.5,446.96,446.25,446.96,6559.0
2024-12-10 12:40:00,446.61,446.86,446.41,446.86,1008.0,446.61,446.86,446.41,446.86,1008.0
2024-12-10 12:45:00,445.97,447.98,445.97,447.98,1138.0,445.97,447.98,445.97,447.98,1138.0
2024-12-10 12:50:00,447.68,448.33,447.49,448.08,2589.0,447.68,448.33,447.49,448.08,2589.0
2024-12-10 12:55:00,448.16,448.34,447.58,447.58,1105.0,448.16,448.34,447.58,447.58,1105.0
2024-12-10 13:00:00,447.36,448.4,447.36,448.4,1500.0,447.36,448.4,447.36,448.4,1500.0
2024-12-10 13:05:00,448.27,448.27,448.27,448.27,100.0,448.27,448.27,448.27,448.27,100.0
2024-12-10 13:10:00,448.21,448.21,447.66,448.15,1311.0,448.21,448.21,447.66,448.15,1311.0
2024-12-10 13:15:00,447.65,448.71,447.64,448.37,1542.0,447.65,448.71,447.64,448.37,1542.0
2024-12-10 13:20:00,448.3,448.39,448.27,448.34,1040.0,448.3,448.39,448.27,448.34,1040.0
2024-12-10 13:25:00,448.27,448.45,448.14,448.22,2801.0,448.27,448.45,448.14,448.22,2801.0
2024-12-10 13:30:00,447.93,447.93,447.34,447.6,1849.0,447.93,447.93,447.34,447.6,1849.0
2024-12-10 13:35:00,447.6,447.86,447.6,447.69,966.0,447.6,447.86,447.6,447.69,966.0
2024-12-10 13:40:00,447.95,447.95,447.41,447.52,2558.0,447.95,447.95,447.41,447.52,2558.0
2024-12-10 13:45:00,447.54,448.03,447.41,447.98,1431.0,447.54,448.03,447.41,447.98,1431.0
2024-12-10 13:50:00,447.97,447.99,447.35,447.66,2482.0,447.97,447.99,447.35,447.66,2482.0
2024-12-10 13:55:00,447.67,447.73,447.55,447.68,2240.0,447.67,447.73,447.55,447.68,2240.0
2024-12-10 14:00:00,447.84,448.13,447.74,448.13,1446.0,447.84,448.13,447.74,448.13,1446.0
2024-12-10 14:05:00,447.85,447.85,447.54,447.75,3649.0,447.85,447.85,447.54,447.75,3649.0
2024-12-10 14:10:00,447.74,448.37,447.74,448.12,1123.0,447.74,448.37,447.74,448.12,1123.0
2024-12-10 14:15:00,448.31,449.95,448.3,449.5,8315.0,448.31,449.95,448.3,449.5,8315.0
2024-12-10 14:20:00,449.62,449.62,449.59,449.62,305.0,449.62,449.62,449.59,449.62,305.0
2024-12-10 14:25:00,449.87,449.93,449.82,449.93,1629.0,449.87,449.93,449.82,449.93,1629.0
2024-12-10 14:30:00,449.82,449.94,449.53,449.78,2586.0,449.82,449.94,449.53,449.78,2586.0
2024-12-10 14:35:00,449.97,450.04,449.7,449.71,1636.0,449.97,450.04,449.7,449.71,1636.0
2024-12-10 14:40:00,449.71,450.17,449.53,449.72,5077.0,449.71,450.17,449.53,449.72,5077.0
2024-12-10 14:45:00,449.92,450.19,449.6,449.6,2115.0,449.92,450.19,449.6,449.6,2115.0
2024-12-10 14:50:00,449.6,449.6,449.03,449.03,1274.0,449.6,449.6,449.03,449.03,1274.0
2024-12-10 14:55:00,449.02,450.24,448.99,450.24,1802.0,449.02,450.24,448.99,450.24,1802.0
2024-12-10 15:00:00,450.22,450.34,449.13,449.45,5245.0,450.22,450.34,449.13,449.45,5245.0
2024-12-10 15:05:00,448.92,448.92,448.6,448.6,1199.0,448.92,448.92,448.6,448.6,1199.0
2024-12-10 15:10:00,448.55,448.8,448.52,448.66,619.0,448.55,448.8,448.52,448.66,619.0
2024-12-10 15:15:00,448.34,448.34,447.03,447.52,5346.0,448.34,448.34,447.03,447.52,5346.0
2024-12-10 15:20:00,447.35,447.86,447.24,447.83,7296.0,447.35,447.86,447.24,447.83,7296.0
2024-12-10 15:25:00,447.87,447.87,447.29,447.3,902.0,447.87,447.87,447.29,447.3,902.0
2024-12-10 15:30:00,447.18,447.18,446.02,446.91,5101.0,447.18,447.18,446.02,446.91,5101.0
2024-12-10 15:35:00,446.85,446.94,446.48,446.5,6018.0,446.85,446.94,446.48,446.5,6018.0
2024-12-10 15:40:00,446.87,447.06,446.29,446.29,3840.0,446.87,447.06,446.29,446.29,3840.0
2024-12-10 15:45:00,446.29,446.93,446.28,446.93,15717.0,446.29,446.93,446.28,446.93,15717.0
2024-12-10 15:50:00,446.93,446.93,444.27,444.27,10910.0,446.93,446.93,444.27,444.27,10910.0
2024-12-10 15:55:00,444.64,445.07,444.37,444.69,20080.0,444.64,445.07,444.37,444.69,20080.0
2024-12-11 09:30:00,448.37,449.52,448.37,449.19,4838.0,448.37,449.52,448.37,449.19,4838.0
2024-12-11 09:35:00,449.19,450.39,448.74,448.75,327.0,449.19,450.39,448.74,448.75,327.0
2024-12-11 09:40:00,451.15,452.83,450.64,450.64,1517.0,451.15,452.83,450.64,450.64,1517.0
2024-12-11 09:45:00,449.98,451.0,449.98,451.0,1273.0,449.98,451.0,449.98,451.0,1273.0
2024-12-11 09:50:00,450.02,450.49,449.11,450.31,3378.0,450.02,450.49,449.11,450.31,3378.0
2024-12-11 09:55:00,450.62,450.99,449.77,450.03,2739.0,450.62,450.99,449.77,450.03,2739.0
2024-12-11 10:00:00,449.81,450.43,448.49,448.49,2748.0,449.81,450.43,448.49,448.49,2748.0
2024-12-11 10:05:00,448.0,448.86,447.51,448.55,2930.0,448.0,448.86,447.51,448.55,2930.0
2024-12-11 10:10:00,448.1,448.16,446.86,446.86,3268.0,448.1,448.16,446.86,446.86,3268.0
2024-12-11 10:15:00,447.11,447.51,447.09,447.51,1002.0,447.11,447.51,447.09,447.51,1002.0
2024-12-11 10:20:00,447.65,448.16,447.6,448.16,900.0,447.65,448.16,447.6,448.16,900.0
2024-12-11 10:25:00,447.23,447.23,446.55,447.05,1782.0,447.23,447.23,446.55,447.05,1782.0
2024-12-11 10:30:00,447.28,447.36,446.78,446.79,2333.0,447.28,447.36,446.78,446.79,2333.0
2024-12-11 10:35:00,446.61,446.62,446.5,446.51,900.0,446.61,446.62,446.5,446.51,900.0
2024-12-11 10:40:00,446.83,446.95,446.63,446.76,3482.0,446.83,446.95,446.63,446.76,3482.0
2024-12-11 10:45:00,446.98,447.2,445.98,446.16,3397.0,446.98,447.2,445.98,446.16,3397.0
2024-12-11 10:50:00,446.16,446.62,446.11,446.11,2887.0,446.16,446.62,446.11,446.11,2887.0
2024-12-11 10:55:00,446.08,446.48,445.83,445.83,1208.0,446.08,446.48,445.83,445.83,1208.0
2024-12-11 11:00:00,445.53,445.53,444.75,445.07,2116.0,445.53,445.53,444.75,445.07,2116.0
2024-12-11 11:05:00,445.24,445.25,444.32,444.4,1187.0,445.24,445.25,444.32,444.4,1187.0
2024-12-11 11:10:00,444.22,444.71,444.22,444.4,1500.0,444.22,444.71,444.22,444.4,1500.0
2024-12-11 11:15:00,444.42,444.45,444.0,444.16,1250.0,444.42,444.45,444.0,444.16,1250.0
2024-12-11 11:20:00,444.38,444.4,441.54,442.87,18855.0,444.38,444.4,441.54,442.87,18855.0
2024-12-11 11:25:00,443.06,443.35,442.44,442.79,2038.0,443.06,443.35,442.44,442.79,2038.0
2024-12-11 11:30:00,442.53,443.61,442.19,443.61,917.0,442.53,443.61,442.19,443.61,917.0
2024-12-11 11:35:00,443.39,444.18,443.39,443.86,1429.0,443.39,444.18,443.39,443.86,1429.0
2024-12-11 11:40:00,443.95,444.77,443.95,444.67,400.0,443.95,444.77,443.95,444.67,400.0
2024-12-11 11:45:00,444.79,444.79,443.98,444.04,716.0,444.79,444.79,443.98,444.04,716.0
2024-12-11 11:50:00,444.12,444.41,443.76,444.41,790.0,444.12,444.41,443.76,444.41,790.0
2024-12-11 11:55:00,444.73,444.74,444.4,444.4,233.0,444.73,444.74,444.4,444.4,233.0
2024-12-11 12:00:00,445.07,445.2,444.99,445.15,788.0,445.07,445.2,444.99,445.15,788.0
2024-12-11 12:05:00,445.1,445.1,444.19,444.19,608.0,445.1,445.1,444.19,444.19,608.0
2024-12-11 12:10:00,444.46,444.46,444.13,444.13,779.0,444.46,444.46,444.13,444.13,779.0
2024-12-11 12:15:00,443.57,443.57,443.31,443.39,642.0,443.57,443.57,443.31,443.39,642.0
2024-12-11 12:20:00,443.06,443.64,443.04,443.36,2825.0,443.06,443.64,443.04,443.36,2825.0
2024-12-11 12:25:00,443.45,444.01,443.45,443.73,2013.0,443.45,444.01,443.45,443.73,2013.0
2024-12-11 12:30:00,443.97,444.0,443.65,443.68,912.0,443.97,444.0,443.65,443.68,912.0
2024-12-11 12:35:00,443.44,443.68,443.43,443.43,1414.0,443.44,443.68,443.43,443.43,1414.0
2024-12-11 12:40:00,443.19,443.24,441.64,441.87,4014.0,443.19,443.24,441.64,441.87,4014.0
2024-12-11 12:45:00,441.71,442.49,441.69,442.49,1800.0,441.71,442.49,441.69,442.49,1800.0
2024-12-11 12:50:00,442.29,442.85,442.29,442.82,1300.0,442.29,442.85,442.29,442.82,1300.0
2024-12-11 12:55:00,442.46,442.73,442.13,442.73,1805.0,442.46,442.73,442.13,442.73,1805.0
2024-12-11 13:00:00,442.87,443.34,442.86,443.34,1099.0,442.87,443.34,442.86,443.34,1099.0
2024-12-11 13:05:00,442.77,442.79,442.66,442.67,536.0,442.77,442.79,442.66,442.67,536.0
2024-12-11 13:10:00,442.29,442.55,442.0,442.55,800.0,442.29,442.55,442.0,442.55,800.0
2024-12-11 13:15:00,442.89,442.89,442.0,442.0,950.0,442.89,442.89,442.0,442.0,950.0
2024-12-11 13:20:00,441.9,441.99,441.9,441.99,200.0,441.9,441.99,441.9,441.99,200.0
2024-12-11 13:25:00,441.78,442.45,441.65,442.12,859.0,441.78,442.45,441.65,442.12,859.0
2024-12-11 13:30:00,442.12,442.12,441.76,441.9,1125.0,442.12,442.12,441.76,441.9,1125.0
2024-12-11 13:35:00,442.04,442.04,441.57,441.57,422.0,442.04,442.04,441.57,441.57,422.0
2024-12-11 13:40:00,441.51,441.61,441.04,441.04,730.0,441.51,441.61,441.04,441.04,730.0
2024-12-11 13:45:00,441.0,441.0,440.98,440.99,208.0,441.0,441.0,440.98,440.99,208.0
2024-12-11 13:50:00,440.82,440.9,439.58,440.06,5033.0,440.82,440.9,439.58,440.06,5033.0
2024-12-11 13:55:00,439.36,439.36,439.11,439.11,628.0,439.36,439.36,439.11,439.11,628.0
2024-12-11 14:00:00,439.16,440.34,439.11,439.79,2147.0,439.16,440.34,439.11,439.79,2147.0
2024-12-11 14:05:00,439.99,439.99,439.41,439.41,1257.0,439.99,439.99,439.41,439.41,1257.0
2024-12-11 14:10:00,439.41,439.62,439.11,439.12,1376.0,439.41,439.62,439.11,439.12,1376.0
2024-12-11 14:15:00,438.98,439.12,438.4,439.12,3421.0,438.98,439.12,438.4,439.12,3421.0
2024-12-11 14:20:00,439.24,439.27,438.75,439.27,1109.0,439.24,439.27,438.75,439.27,1109.0
2024-12-11 14:25:00,439.52,439.53,438.83,439.2,1523.0,439.52,439.53,438.83,439.2,1523.0
2024-12-11 14:30:00,439.16,439.16,438.97,438.97,300.0,439.16,439.16,438.97,438.97,300.0
2024-12-11 14:35:00,438.9,438.93,438.73,438.73,1087.0,438.9,438.93,438.73,438.73,1087.0
2024-12-11 14:40:00,438.7,439.32,438.33,439.31,3092.0,438.7,439.32,438.33,439.31,3092.0
2024-12-11 14:45:00,439.52,439.53,438.97,438.97,212.0,439.52,439.53,438.97,438.97,212.0
2024-12-11 14:50:00,439.04,439.04,438.39,438.59,1114.0,439.04,439.04,438.39,438.59,1114.0
2024-12-11 14:55:00,438.79,438.92,438.32,438.66,2068.0,438.79,438.92,438.32,438.66,2068.0
2024-12-11 15:00:00,438.69,439.11,438.67,438.68,556.0,438.69,439.11,438.67,438.68,556.0
2024-12-11 15:05:00,438.45,438.45,437.78,438.0,2300.0,438.45,438.45,437.78,438.0,2300.0
2024-12-11 15:10:00,437.96,438.62,437.96,438.38,1211.0,437.96,438.62,437.96,438.38,1211.0
2024-12-11 15:15:00,438.64,438.64,438.32,438.32,1255.0,438.64,438.64,438.32,438.32,1255.0
2024-12-11 15:20:00,438.6,438.6,438.42,438.53,1301.0,438.6,438.6,438.42,438.53,1301.0
2024-12-11 15:25:00,438.53,438.53,438.5,438.5,1193.0,438.53,438.53,438.5,438.5,1193.0
2024-12-11 15:30:00,438.6,438.69,438.02,438.19,3012.0,438.6,438.69,438.02,438.19,3012.0
2024-12-11 15:35:00,438.1,438.47,438.04,438.35,1500.0,438.1,438.47,438.04,438.35,1500.0
2024-12-11 15:40:00,438.35,438.48,437.9,438.48,2600.0,438.35,438.48,437.9,438.48,2600.0
2024-12-11 15:45:00,438.48,438.65,438.07,438.65,5174.0,438.48,438.65,438.07,438.65,5174.0
2024-12-11 15:50:00,438.92,438.92,438.07,438.07,8023.0,438.92,438.92,438.07,438.07,8023.0
2024-12-11 15:55:00,437.76,437.77,436.86,436.91,18274.0,437.76,437.77,436.86,436.91,18274.0
2024-12-12 09:30:00,437.61,442.22,435.08,435.12,8230.0,437.61,442.22,435.08,435.12,8230.0
2024-12-12 09:35:00,434.29,436.81,433.61,436.81,2713.0,434.29,436.81,433.61,436.81,2713.0
2024-12-12 09:40:00,436.64,437.54,435.4,436.41,1400.0,436.64,437.54,435.4,436.41,1400.0
2024-12-12 09:45:00,436.32,436.95,436.08,436.72,1668.0,436.32,436.95,436.08,436.72,1668.0
2024-12-12 09:50:00,435.9,435.9,434.56,434.56,300.0,435.9,435.9,434.56,434.56,300.0
2024-12-12 09:55:00,434.57,434.92,433.01,434.24,5968.0,434.57,434.92,433.01,434.24,5968.0
2024-12-12 10:00:00,434.24,435.38,433.92,434.03,7631.0,434.24,435.38,433.92,434.03,7631.0
2024-12-12 10:05:00,433.39,434.57,433.32,434.47,6303.0,433.39,434.57,433.32,434.47,6303.0
2024-12-12 10:10:00,435.4,436.2,435.39,436.15,1853.0,435.4,436.2,435.39,436.15,1853.0
2024-12-12 10:15:00,436.38,436.76,435.76,436.76,923.0,436.38,436.76,435.76,436.76,923.0
2024-12-12 10:20:00,436.5,436.62,436.04,436.62,1681.0,436.5,436.62,436.04,436.62,1681.0
2024-12-12 10:25:00,437.7,437.7,436.12,436.12,1655.0,437.7,437.7,436.12,436.12,1655.0
2024-12-12 10:30:00,436.03,436.31,435.1,435.11,2693.0,436.03,436.31,435.1,435.11,2693.0
2024-12-12 10:35:00,434.91,435.41,434.91,435.41,820.0,434.91,435.41,434.91,435.41,820.0
2024-12-12 10:40:00,435.5,435.6,434.82,435.23,1500.0,435.5,435.6,434.82,435.23,1500.0
2024-12-12 10:45:00,435.21,435.74,435.0,435.53,5047.0,435.21,435.74,435.0,435.53,5047.0
2024-12-12 10:50:00,436.56,436.57,435.53,435.88,3019.0,436.56,436.57,435.53,435.88,3019.0
2024-12-12 10:55:00,436.25,437.81,436.04,437.37,5103.0,436.25,437.81,436.04,437.37,5103.0
2024-12-12 11:00:00,437.31,437.46,437.05,437.41,2056.0,437.31,437.46,437.05,437.41,2056.0
2024-12-12 11:05:00,437.8,438.23,437.8,438.23,503.0,437.8,438.23,437.8,438.23,503.0
2024-12-12 11:10:00,438.23,438.23,438.23,438.23,400.0,438.23,438.23,438.23,438.23,400.0
2024-12-12 11:15:00,438.33,438.33,437.6,438.11,2323.0,438.33,438.33,437.6,438.11,2323.0
2024-12-12 11:20:00,438.49,439.12,438.49,439.12,1082.0,438.49,439.12,438.49,439.12,1082.0
2024-12-12 11:25:00,438.81,438.81,438.8,438.81,200.0,438.81,438.81,438.8,438.81,200.0
2024-12-12 11:30:00,438.91,439.52,438.88,439.04,4794.0,438.91,439.52,438.88,439.04,4794.0
2024-12-12 11:35:00,438.91,438.91,437.98,438.61,2688.0,438.91,438.91,437.98,438.61,2688.0
2024-12-12 11:40:00,438.5,438.65,438.24,438.39,1517.0,438.5,438.65,438.24,438.39,1517.0
2024-12-12 11:45:00,438.39,438.39,438.39,438.39,0.0,438.39,438.39,438.39,438.39,0.0
2024-12-12 11:50:00,437.84,437.88,437.01,437.01,995.0,437.84,437.88,437.01,437.01,995.0
2024-12-12 11:55:00,437.13,437.13,437.07,437.08,239.0,437.13,437.13,437.07,437.08,239.0
2024-12-12 12:00:00,437.32,437.32,436.8,436.8,679.0,437.32,437.32,436.8,436.8,679.0
2024-12-12 12:05:00,436.79,436.84,436.49,436.49,700.0,436.79,436.84,436.49,436.49,700.0
2024-12-12 12:10:00,436.48,436.54,436.27,436.49,1100.0,436.48,436.54,436.27,436.49,1100.0
2024-12-12 12:15:00,436.65,437.45,436.46,437.03,1155.0,436.65,437.45,436.46,437.03,1155.0
2024-12-12 12:20:00,437.34,437.34,436.95,437.22,1344.0,437.34,437.34,436.95,437.22,1344.0
2024-12-12 12:25:00,436.82,437.47,436.79,436.79,4753.0,436.82,437.47,436.79,436.79,4753.0
2024-12-12 12:30:00,436.96,437.37,436.77,436.8,1184.0,436.96,437.37,436.77,436.8,1184.0
2024-12-12 12:35:00,436.74,437.2,436.74,436.91,800.0,436.74,437.2,436.74,436.91,800.0
2024-12-12 12:40:00,437.17,437.17,436.82,436.84,352.0,437.17,437.17,436.82,436.84,352.0
2024-12-12 12:45:00,436.78,436.81,436.71,436.71,800.0,436.78,436.81,436.71,436.71,800.0
2024-12-12 12:50:00,436.96,437.2,436.96,437.2,693.0,436.96,437.2,436.96,437.2,693.0
2024-12-12 12:55:00,437.5,438.15,437.5,438.09,1200.0,437.5,438.15,437.5,438.09,1200.0
2024-12-12 13:00:00,437.99,437.99,437.51,437.51,1456.0,437.99,437.99,437.51,437.51,1456.0
2024-12-12 13:05:00,437.5,437.76,437.3,437.75,641.0,437.5,437.76,437.3,437.75,641.0
2024-12-12 13:10:00,437.58,437.85,437.3,437.3,1438.0,437.58,437.85,437.3,437.3,1438.0
2024-12-12 13:15:00,437.83,437.83,437.7,437.71,200.0,437.83,437.83,437.7,437.71,200.0
2024-12-12 13:20:00,437.77,438.32,437.69,438.32,1996.0,437.77,438.32,437.69,438.32,1996.0
2024-12-12 13:25:00,438.32,438.41,438.24,438.41,900.0,438.32,438.41,438.24,438.41,900.0
2024-12-12 13:30:00,438.33,438.33,437.8,437.8,800.0,438.33,438.33,437.8,437.8,800.0
2024-12-12 13:35:00,437.76,437.78,437.41,437.41,687.0,437.76,437.78,437.41,437.41,687.0
2024-12-12 13:40:00,437.83,438.04,437.73,437.74,718.0,437.83,438.04,437.73,437.74,718.0
2024-12-12 13:45:00,437.86,438.04,437.86,438.04,435.0,437.86,438.04,437.86,438.04,435.0
2024-12-12 13:50:00,438.05,438.22,438.05,438.14,652.0,438.05,438.22,438.05,438.14,652.0
2024-12-12 13:55:00,438.19,438.22,438.09,438.14,700.0,438.19,438.22,438.09,438.14,700.0
2024-12-12 14:00:00,437.81,437.94,437.42,437.94,1015.0,437.81,437.94,437.42,437.94,1015.0
2024-12-12 14:05:00,437.97,438.45,437.96,438.45,2400.0,437.97,438.45,437.96,438.45,2400.0
2024-12-12 14:10:00,438.47,438.9,438.46,438.5,1895.0,438.47,438.9,438.46,438.5,1895.0
2024-12-12 14:15:00,438.78,439.14,438.78,439.13,423.0,438.78,439.14,438.78,439.13,423.0
2024-12-12 14:20:00,439.25,439.69,439.18,439.33,2111.0,439.25,439.69,439.18,439.33,2111.0
2024-12-12 14:25:00,439.09,439.1,438.7,438.76,678.0,439.09,439.1,438.7,438.76,678.0
2024-12-12 14:30:00,439.07,439.32,438.75,439.32,894.0,439.07,439.32,438.75,439.32,894.0
2024-12-12 14:35:00,439.06,439.17,439.06,439.12,400.0,439.06,439.17,439.06,439.12,400.0
2024-12-12 14:40:00,439.0,439.0,438.14,438.8,1535.0,439.0,439.0,438.14,438.8,1535.0
2024-12-12 14:45:00,438.58,439.07,438.58,438.89,1611.0,438.58,439.07,438.58,438.89,1611.0
2024-12-12 14:50:00,438.63,438.78,438.22,438.22,1344.0,438.63,438.78,438.22,438.22,1344.0
2024-12-12 14:55:00,438.45,438.52,438.2,438.52,827.0,438.45,438.52,438.2,438.52,827.0
2024-12-12 15:00:00,438.55,438.55,437.84,437.84,600.0,438.55,438.55,437.84,437.84,600.0
2024-12-12 15:05:00,437.99,438.32,437.98,438.32,1666.0,437.99,438.32,437.98,438.32,1666.0
2024-12-12 15:10:00,437.91,437.91,437.69,437.83,1078.0,437.91,437.91,437.69,437.83,1078.0
2024-12-12 15:15:00,437.97,437.97,437.37,437.37,2100.0,437.97,437.97,437.37,437.37,2100.0
2024-12-12 15:20:00,437.52,437.52,437.5,437.51,500.0,437.52,437.52,437.5,437.51,500.0
2024-12-12 15:25:00,437.43,437.89,437.34,437.63,1987.0,437.43,437.89,437.34,437.63,1987.0
2024-12-12 15:30:00,437.48,437.56,436.96,437.56,5421.0,437.48,437.56,436.96,437.56,5421.0
2024-12-12 15:35:00,437.62,438.17,437.33,438.03,3055.0,437.62,438.17,437.33,438.03,3055.0
2024-12-12 15:40:00,437.76,438.08,437.51,438.08,1100.0,437.76,438.08,437.51,438.08,1100.0
2024-12-12 15:45:00,438.04,438.4,438.04,438.14,1100.0,438.04,438.4,438.04,438.14,1100.0
2024-12-12 15:50:00,438.23,438.78,438.06,438.64,4992.0,438.23,438.78,438.06,438.64,4992.0
2024-12-12 15:55:00,438.57,438.59,436.94,437.13,10457.0,438.57,438.59,436.94,437.13,10457.0
2024-12-13 09:30:00,435.57,436.66,434.08,436.3,7526.0,435.57,436.66,434.08,436.3,7526.0
2024-12-13 09:35:00,436.31,436.31,435.93,435.93,400.0,436.31,436.31,435.93,435.93,400.0
2024-12-13 09:40:00,435.22,436.46,435.11,436.46,468.0,435.22,436.46,435.11,436.46,468.0
2024-12-13 09:45:00,436.92,437.03,433.94,433.94,1779.0,436.92,437.03,433.94,433.94,1779.0
2024-12-13 09:50:00,434.63,434.63,434.44,434.44,560.0,434.63,434.63,434.44,434.44,560.0
2024-12-13 09:55:00,433.56,434.12,433.0,433.05,3555.0,433.56,434.12,433.0,433.05,3555.0
2024-12-13 10:00:00,433.09,434.14,431.4,431.4,2290.0,433.09,434.14,431.4,431.4,2290.0
2024-12-13 10:05:00,431.41,432.02,430.47,431.78,2000.0,431.41,432.02,430.47,431.78,2000.0
2024-12-13 10:10:00,430.81,430.81,430.81,430.81,100.0,430.81,430.81,430.81,430.81,100.0
2024-12-13 10:15:00,431.38,431.44,431.09,431.1,1451.0,431.38,431.44,431.09,431.1,1451.0
2024-12-13 10:20:00,431.04,431.04,430.73,430.81,666.0,431.04,431.04,430.73,430.81,666.0
2024-12-13 10:25:00,430.73,432.53,430.68,432.5,1918.0,430.73,432.53,430.68,432.5,1918.0
2024-12-13 10:30:00,431.72,431.72,431.27,431.34,1201.0,431.72,431.72,431.27,431.34,1201.0
2024-12-13 10:35:00,431.25,431.6,431.25,431.52,1700.0,431.25,431.6,431.25,431.52,1700.0
2024-12-13 10:40:00,431.3,431.3,430.8,431.04,1268.0,431.3,431.3,430.8,431.04,1268.0
2024-12-13 10:45:00,431.24,431.43,431.24,431.43,200.0,431.24,431.43,431.24,431.43,200.0
2024-12-13 10:50:00,431.16,431.33,431.0,431.33,2645.0,431.16,431.33,431.0,431.33,2645.0
2024-12-13 10:55:00,431.28,431.79,431.27,431.79,2556.0,431.28,431.79,431.27,431.79,2556.0
2024-12-13 11:00:00,431.45,431.45,431.45,431.45,100.0,431.45,431.45,431.45,431.45,100.0
2024-12-13 11:05:00,432.33,433.66,432.12,432.85,2000.0,432.33,433.66,432.12,432.85,2000.0
2024-12-13 11:10:00,433.65,434.19,433.65,434.14,600.0,433.65,434.19,433.65,434.14,600.0
2024-12-13 11:15:00,434.28,434.61,433.88,433.88,3754.0,434.28,434.61,433.88,433.88,3754.0
2024-12-13 11:20:00,433.99,434.57,433.99,434.14,756.0,433.99,434.57,433.99,434.14,756.0
2024-12-13 11:25:00,434.21,434.41,433.81,434.1,1100.0,434.21,434.41,433.81,434.1,1100.0
2024-12-13 11:30:00,434.37,434.61,433.16,433.16,2032.0,434.37,434.61,433.16,433.16,2032.0
2024-12-13 11:35:00,433.46,433.71,433.46,433.54,644.0,433.46,433.71,433.46,433.54,644.0
2024-12-13 11:40:00,433.96,433.96,433.02,433.37,1600.0,433.96,433.96,433.02,433.37,1600.0
2024-12-13 11:45:00,433.32,433.32,432.91,432.91,400.0,433.32,433.32,432.91,432.91,400.0
2024-12-13 11:50:00,432.53,432.54,431.95,432.48,2000.0,432.53,432.54,431.95,432.48,2000.0
2024-12-13 11:55:00,432.59,432.69,432.29,432.33,717.0,432.59,432.69,432.29,432.33,717.0
2024-12-13 12:00:00,432.7,432.91,432.7,432.91,600.0,432.7,432.91,432.7,432.91,600.0
2024-12-13 12:05:00,432.95,432.95,432.68,432.69,1116.0,432.95,432.95,432.68,432.69,1116.0
2024-12-13 12:10:00,433.04,433.04,432.49,432.5,405.0,433.04,433.04,432.49,432.5,405.0
2024-12-13 12:15:00,432.23,432.41,432.07,432.41,1573.0,432.23,432.41,432.07,432.41,1573.0
2024-12-13 12:20:00,431.99,432.18,431.99,432.11,400.0,431.99,432.18,431.99,432.11,400.0
2024-12-13 12:25:00,432.17,432.45,431.93,432.42,1103.0,432.17,432.45,431.93,432.42,1103.0
2024-12-13 12:30:00,432.35,432.4,432.12,432.4,2400.0,432.35,432.4,432.12,432.4,2400.0
2024-12-13 12:35:00,432.12,432.61,431.87,432.39,2362.0,432.12,432.61,431.87,432.39,2362.0
2024-12-13 12:40:00,432.72,433.22,432.62,433.11,900.0,432.72,433.22,432.62,433.11,900.0
2024-12-13 12:45:00,433.05,433.05,433.04,433.05,100.0,433.05,433.05,433.04,433.05,100.0
2024-12-13 12:50:00,433.01,433.01,433.0,433.0,200.0,433.01,433.01,433.0,433.0,200.0
2024-12-13 12:55:00,433.17,433.39,433.0,433.19,1648.0,433.17,433.39,433.0,433.19,1648.0
2024-12-13 13:00:00,433.16,433.5,433.16,433.3,623.0,433.16,433.5,433.16,433.3,623.0
2024-12-13 13:05:00,433.35,433.35,433.18,433.24,445.0,433.35,433.35,433.18,433.24,445.0
2024-12-13 13:10:00,433.24,433.6,433.24,433.52,1321.0,433.24,433.6,433.24,433.52,1321.0
2024-12-13 13:15:00,433.91,434.1,433.25,433.93,628.0,433.91,434.1,433.25,433.93,628.0
2024-12-13 13:20:00,434.08,434.08,434.07,434.08,105.0,434.08,434.08,434.07,434.08,105.0
2024-12-13 13:25:00,433.77,433.77,432.94,432.94,1100.0,433.77,433.77,432.94,432.94,1100.0
2024-12-13 13:30:00,432.83,432.83,432.34,432.53,1400.0,432.83,432.83,432.34,432.53,1400.0
2024-12-13 13:35:00,432.95,432.97,432.95,432.97,200.0,432.95,432.97,432.95,432.97,200.0
2024-12-13 13:40:00,432.67,432.98,432.66,432.98,1521.0,432.67,432.98,432.66,432.98,1521.0
2024-12-13 13:45:00,432.96,432.96,432.94,432.94,200.0,432.96,432.96,432.94,432.94,200.0
2024-12-13 13:50:00,432.84,432.85,432.29,432.29,722.0,432.84,432.85,432.29,432.29,722.0
2024-12-13 13:55:00,432.34,432.44,432.33,432.44,200.0,432.34,432.44,432.33,432.44,200.0
2024-12-13 14:00:00,432.44,433.46,432.44,433.35,2679.0,432.44,433.46,432.44,433.35,2679.0
2024-12-13 14:05:00,433.35,433.35,433.35,433.35,0.0,433.35,433.35,433.35,433.35,0.0
2024-12-13 14:10:00,433.35,433.35,433.35,433.35,0.0,433.35,433.35,433.35,433.35,0.0
2024-12-13 14:15:00,433.21,433.21,433.21,433.21,100.0,433.21,433.21,433.21,433.21,100.0
2024-12-13 14:20:00,433.27,433.27,433.27,433.27,224.0,433.27,433.27,433.27,433.27,224.0
2024-12-13 14:25:00,433.2,433.2,433.1,433.1,833.0,433.2,433.2,433.1,433.1,833.0
2024-12-13 14:30:00,433.19,433.44,433.13,433.42,1100.0,433.19,433.44,433.13,433.42,1100.0
2024-12-13 14:35:00,433.46,433.46,433.32,433.39,605.0,433.46,433.46,433.32,433.39,605.0
2024-12-13 14:40:00,433.67,433.67,433.56,433.56,400.0,433.67,433.67,433.56,433.56,400.0
2024-12-13 14:45:00,433.67,433.67,433.3,433.3,900.0,433.67,433.67,433.3,433.3,900.0
2024-12-13 14:50:00,433.47,433.47,433.46,433.47,205.0,433.47,433.47,433.46,433.47,205.0
2024-12-13 14:55:00,433.66,433.79,433.11,433.79,563.0,433.66,433.79,433.11,433.79,563.0
2024-12-13 15:00:00,433.77,433.99,433.3,433.78,1800.0,433.77,433.99,433.3,433.78,1800.0
2024-12-13 15:05:00,433.78,433.84,433.28,433.28,1463.0,433.78,433.84,433.28,433.28,1463.0
2024-12-13 15:10:00,433.33,433.49,432.89,433.18,2146.0,433.33,433.49,432.89,433.18,2146.0
2024-12-13 15:15:00,433.21,433.48,433.21,433.48,471.0,433.21,433.48,433.21,433.48,471.0
2024-12-13 15:20:00,433.37,433.48,433.26,433.48,400.0,433.37,433.48,433.26,433.48,400.0
2024-12-13 15:25:00,433.44,433.44,433.15,433.16,962.0,433.44,433.44,433.15,433.16,962.0
2024-12-13 15:30:00,433.05,433.06,432.76,433.04,2350.0,433.05,433.06,432.76,433.04,2350.0
2024-12-13 15:35:00,433.16,433.18,432.96,433.18,778.0,433.16,433.18,432.96,433.18,778.0
2024-12-13 15:40:00,432.99,433.34,432.28,432.98,4491.0,432.99,433.34,432.28,432.98,4491.0
2024-12-13 15:45:00,433.18,433.28,432.96,433.06,1300.0,433.18,433.28,432.96,433.06,1300.0
2024-12-13 15:50:00,432.86,432.92,432.4,432.4,1908.0,432.86,432.92,432.4,432.4,1908.0
2024-12-13 15:55:00,432.42,432.42,431.66,431.94,6993.0,432.42,432.42,431.66,431.94,6993.0
2024-12-16 09:30:00,430.02,431.12,429.5,430.12,7334.0,430.02,431.12,429.5,430.12,7334.0
2024-12-16 09:35:00,430.12,431.74,430.12,431.66,2000.0,430.12,431.74,430.12,431.66,2000.0
2024-12-16 09:40:00,430.84,432.45,430.36,431.42,960.0,430.84,432.45,430.36,431.42,960.0
2024-12-16 09:45:00,432.08,432.08,432.01,432.08,1238.0,432.08,432.08,432.01,432.08,1238.0
2024-12-16 09:50:00,431.1,433.55,431.1,433.07,2252.0,431.1,433.55,431.1,433.07,2252.0
2024-12-16 09:55:00,433.72,434.11,433.7,433.7,1400.0,433.72,434.11,433.7,433.7,1400.0
2024-12-16 10:00:00,434.43,434.6,433.04,434.27,4729.0,434.43,434.6,433.04,434.27,4729.0
2024-12-16 10:05:00,434.52,435.21,434.52,435.0,1532.0,434.52,435.21,434.52,435.0,1532.0
2024-12-16 10:10:00,435.13,435.28,434.52,434.58,2327.0,435.13,435.28,434.52,434.58,2327.0
2024-12-16 10:15:00,434.93,435.78,434.91,435.49,5288.0,434.93,435.78,434.91,435.49,5288.0
2024-12-16 10:20:00,435.87,436.67,435.84,435.84,900.0,435.87,436.67,435.84,435.84,900.0
2024-12-16 10:25:00,435.84,437.16,435.84,436.72,2715.0,435.84,437.16,435.84,436.72,2715.0
2024-12-16 10:30:00,437.0,437.36,437.0,437.36,600.0,437.0,437.36,437.0,437.36,600.0
2024-12-16 10:35:00,436.96,437.89,436.96,437.89,530.0,436.96,437.89,436.96,437.89,530.0
2024-12-16 10:40:00,437.32,437.52,437.06,437.52,1610.0,437.32,437.52,437.06,437.52,1610.0
2024-12-16 10:45:00,438.0,438.0,437.85,437.88,415.0,438.0,438.0,437.85,437.88,415.0
2024-12-16 10:50:00,437.86,438.37,437.85,438.2,769.0,437.86,438.37,437.85,438.2,769.0
2024-12-16 10:55:00,438.25,438.26,437.72,437.95,1323.0,438.25,438.26,437.72,437.95,1323.0
2024-12-16 11:00:00,438.25,438.25,437.49,437.49,1602.0,438.25,438.25,437.49,437.49,1602.0
2024-12-16 11:05:00,437.69,437.7,437.33,437.34,850.0,437.69,437.7,437.33,437.34,850.0
2024-12-16 11:10:00,437.47,437.8,436.97,437.77,708.0,437.47,437.8,436.97,437.77,708.0
2024-12-16 11:15:00,437.27,437.59,435.01,435.88,4800.0,437.27,437.59,435.01,435.88,4800.0
2024-12-16 11:20:00,436.48,436.48,436.12,436.45,1647.0,436.48,436.48,436.12,436.45,1647.0
2024-12-16 11:25:00,436.46,437.05,435.65,435.92,1124.0,436.46,437.05,435.65,435.92,1124.0
2024-12-16 11:30:00,435.93,436.56,435.92,436.13,500.0,435.93,436.56,435.92,436.13,500.0
2024-12-16 11:35:00,435.96,435.96,435.74,435.74,200.0,435.96,435.96,435.74,435.74,200.0
2024-12-16 11:40:00,436.03,436.03,435.33,435.34,3439.0,436.03,436.03,435.33,435.34,3439.0
2024-12-16 11:45:00,435.34,435.34,434.57,434.64,1129.0,435.34,435.34,434.57,434.64,1129.0
2024-12-16 11:50:00,434.64,434.68,434.64,434.68,613.0,434.64,434.68,434.64,434.68,613.0
2024-12-16 11:55:00,435.07,435.3,435.07,435.17,600.0,435.07,435.3,435.07,435.17,600.0
2024-12-16 12:00:00,435.26,435.26,434.68,434.72,1645.0,435.26,435.26,434.68,434.72,1645.0
2024-12-16 12:05:00,434.84,435.18,434.71,435.18,1197.0,434.84,435.18,434.71,435.18,1197.0
2024-12-16 12:10:00,435.03,435.03,434.66,434.66,1241.0,435.03,435.03,434.66,434.66,1241.0
2024-12-16 12:15:00,434.9,435.1,434.65,435.1,3738.0,434.9,435.1,434.65,435.1,3738.0
2024-12-16 12:20:00,434.48,435.09,434.48,435.09,913.0,434.48,435.09,434.48,435.09,913.0
2024-12-16 12:25:00,435.09,435.09,435.08,435.09,201.0,435.09,435.09,435.08,435.09,201.0
2024-12-16 12:30:00,434.48,435.14,434.32,435.14,1509.0,434.48,435.14,434.32,435.14,1509.0
2024-12-16 12:35:00,434.27,434.57,434.27,434.57,200.0,434.27,434.57,434.27,434.57,200.0
2024-12-16 12:40:00,434.56,434.57,434.56,434.56,205.0,434.56,434.57,434.56,434.56,205.0
2024-12-16 12:45:00,434.75,435.0,434.39,435.0,1733.0,434.75,435.0,434.39,435.0,1733.0
2024-12-16 12:50:00,435.23,435.23,433.99,433.99,1309.0,435.23,435.23,433.99,433.99,1309.0
2024-12-16 12:55:00,433.67,433.93,433.66,433.93,932.0,433.67,433.93,433.66,433.93,932.0
2024-12-16 13:00:00,433.79,433.94,433.46,433.46,1300.0,433.79,433.94,433.46,433.46,1300.0
2024-12-16 13:05:00,433.48,433.49,433.28,433.49,605.0,433.48,433.49,433.28,433.49,605.0
2024-12-16 13:10:00,433.2,433.2,433.08,433.08,200.0,433.2,433.2,433.08,433.08,200.0
2024-12-16 13:15:00,433.08,433.14,432.94,433.14,1331.0,433.08,433.14,432.94,433.14,1331.0
2024-12-16 13:20:00,433.23,433.39,433.23,433.23,500.0,433.23,433.39,433.23,433.23,500.0
2024-12-16 13:25:00,433.62,433.63,433.1,433.1,1155.0,433.62,433.63,433.1,433.1,1155.0
2024-12-16 13:30:00,432.92,432.92,432.61,432.61,636.0,432.92,432.92,432.61,432.61,636.0
2024-12-16 13:35:00,432.52,432.53,432.33,432.35,604.0,432.52,432.53,432.33,432.35,604.0
2024-12-16 13:40:00,432.3,432.85,432.27,432.72,1100.0,432.3,432.85,432.27,432.72,1100.0
2024-12-16 13:45:00,432.38,432.75,432.38,432.72,373.0,432.38,432.75,432.38,432.72,373.0
2024-12-16 13:50:00,432.73,433.61,432.73,433.03,1027.0,432.73,433.61,432.73,433.03,1027.0
2024-12-16 13:55:00,433.18,434.19,432.94,434.08,3076.0,433.18,434.19,432.94,434.08,3076.0
2024-12-16 14:00:00,434.08,434.08,434.08,434.08,0.0,434.08,434.08,434.08,434.08,0.0
2024-12-16 14:05:00,433.55,433.75,433.55,433.75,565.0,433.55,433.75,433.55,433.75,565.0
2024-12-16 14:10:00,433.42,433.76,433.42,433.69,1696.0,433.42,433.76,433.42,433.69,1696.0
2024-12-16 14:15:00,433.64,433.64,433.29,433.29,600.0,433.64,433.64,433.29,433.29,600.0
2024-12-16 14:20:00,432.91,432.91,432.53,432.73,700.0,432.91,432.91,432.53,432.73,700.0
2024-12-16 14:25:00,432.92,432.92,432.4,432.62,505.0,432.92,432.92,432.4,432.62,505.0
2024-12-16 14:30:00,432.57,432.57,432.41,432.54,459.0,432.57,432.57,432.41,432.54,459.0
2024-12-16 14:35:00,432.71,432.71,432.4,432.61,1144.0,432.71,432.71,432.4,432.61,1144.0
2024-12-16 14:40:00,432.6,432.66,432.57,432.59,970.0,432.6,432.66,432.57,432.59,970.0
2024-12-16 14:45:00,432.53,432.92,432.53,432.85,2027.0,432.53,432.92,432.53,432.85,2027.0
2024-12-16 14:50:00,433.09,433.09,432.56,432.64,1264.0,433.09,433.09,432.56,432.64,1264.0
2024-12-16 14:55:00,432.57,433.0,432.57,432.94,600.0,432.57,433.0,432.57,432.94,600.0
2024-12-16 15:00:00,432.88,432.88,432.56,432.56,1046.0,432.88,432.88,432.56,432.56,1046.0
2024-12-16 15:05:00,432.7,432.85,432.39,432.85,924.0,432.7,432.85,432.39,432.85,924.0
2024-12-16 15:10:00,432.87,432.87,432.59,432.62,2014.0,432.87,432.87,432.59,432.62,2014.0
2024-12-16 15:15:00,432.61,432.61,432.09,432.14,2959.0,432.61,432.61,432.09,432.14,2959.0
2024-12-16 15:20:00,432.04,432.12,431.82,431.82,3027.0,432.04,432.12,431.82,431.82,3027.0
2024-12-16 15:25:00,431.75,431.75,430.98,431.36,1010.0,431.75,431.75,430.98,431.36,1010.0
2024-12-16 15:30:00,431.38,431.73,431.32,431.69,2234.0,431.38,431.73,431.32,431.69,2234.0
2024-12-16 15:35:00,431.72,431.99,431.1,431.34,3043.0,431.72,431.99,431.1,431.34,3043.0
2024-12-16 15:40:00,431.34,431.59,431.1,431.48,1554.0,431.34,431.59,431.1,431.48,1554.0
2024-12-16 15:45:00,431.18,431.68,431.13,431.46,2881.0,431.18,431.68,431.13,431.46,2881.0
2024-12-16 15:50:00,431.21,431.29,430.44,430.8,7015.0,431.21,431.29,430.44,430.8,7015.0
2024-12-16 15:55:00,430.94,430.94,430.05,430.42,9906.0,430.94,430.94,430.05,430.42,9906.0
2024-12-17 09:30:00,429.87,436.46,429.87,436.46,5302.0,429.87,436.46,429.87,436.46,5302.0
2024-12-17 09:35:00,436.78,439.44,436.55,438.34,2206.0,436.78,439.44,436.55,438.34,2206.0
2024-12-17 09:40:00,438.49,440.0,437.41,438.32,2646.0,438.49,440.0,437.41,438.32,2646.0
2024-12-17 09:45:00,437.88,438.09,436.73,436.77,2211.0,437.88,438.09,436.73,436.77,2211.0
2024-12-17 09:50:00,436.51,437.17,435.42,435.72,998.0,436.51,437.17,435.42,435.72,998.0
2024-12-17 09:55:00,436.49,436.49,434.95,435.44,1437.0,436.49,436.49,434.95,435.44,1437.0
2024-12-17 10:00:00,435.38,435.81,434.87,435.06,1907.0,435.38,435.81,434.87,435.06,1907.0
2024-12-17 10:05:00,435.36,435.36,433.44,434.14,934.0,435.36,435.36,433.44,434.14,934.0
2024-12-17 10:10:00,433.49,434.74,432.54,433.66,2629.0,433.49,434.74,432.54,433.66,2629.0
2024-12-17 10:15:00,433.7,434.88,433.7,434.88,1600.0,433.7,434.88,433.7,434.88,1600.0
2024-12-17 10:20:00,434.88,434.88,434.26,434.75,925.0,434.88,434.88,434.26,434.75,925.0
2024-12-17 10:25:00,434.25,434.38,433.13,433.13,1754.0,434.25,434.38,433.13,433.13,1754.0
2024-12-17 10:30:00,433.42,433.42,432.45,432.87,1100.0,433.42,433.42,432.45,432.87,1100.0
2024-12-17 10:35:00,432.44,432.88,432.08,432.42,1202.0,432.44,432.88,432.08,432.42,1202.0
2024-12-17 10:40:00,432.38,432.38,431.45,431.46,1993.0,432.38,432.38,431.45,431.46,1993.0
2024-12-17 10:45:00,431.16,431.16,429.87,429.87,1500.0,431.16,431.16,429.87,429.87,1500.0
2024-12-17 10:50:00,429.92,430.35,429.29,430.35,1856.0,429.92,430.35,429.29,430.35,1856.0
2024-12-17 10:55:00,429.85,429.85,429.3,429.85,1743.0,429.85,429.85,429.3,429.85,1743.0
2024-12-17 11:00:00,429.85,430.39,429.46,429.8,5828.0,429.85,430.39,429.46,429.8,5828.0
2024-12-17 11:05:00,429.9,430.6,429.74,430.36,2990.0,429.9,430.6,429.74,430.36,2990.0
2024-12-17 11:10:00,430.55,431.69,430.52,430.88,5289.0,430.55,431.69,430.52,430.88,5289.0
2024-12-17 11:15:00,430.38,430.95,430.38,430.95,512.0,430.38,430.95,430.38,430.95,512.0
2024-12-17 11:20:00,430.95,430.95,430.04,430.38,2033.0,430.95,430.95,430.04,430.38,2033.0
2024-12-17 11:25:00,430.03,430.29,430.03,430.08,645.0,430.03,430.29,430.03,430.08,645.0
2024-12-17 11:30:00,430.24,430.74,430.15,430.67,2620.0,430.24,430.74,430.15,430.67,2620.0
2024-12-17 11:35:00,430.67,431.24,430.66,430.92,2105.0,430.67,431.24,430.66,430.92,2105.0
2024-12-17 11:40:00,430.92,431.72,430.91,431.38,1000.0,430.92,431.72,430.91,431.38,1000.0
2024-12-17 11:45:00,431.34,432.14,431.34,432.04,1700.0,431.34,432.14,431.34,432.04,1700.0
2024-12-17 11:50:00,432.09,432.44,431.78,431.96,3180.0,432.09,432.44,431.78,431.96,3180.0
2024-12-17 11:55:00,432.18,432.41,432.04,432.37,2507.0,432.18,432.41,432.04,432.37,2507.0
2024-12-17 12:00:00,432.84,432.84,431.91,432.29,2894.0,432.84,432.84,431.91,432.29,2894.0
2024-12-17 12:05:00,432.09,432.48,432.05,432.21,1188.0,432.09,432.48,432.05,432.21,1188.0
2024-12-17 12:10:00,432.1,432.21,430.6,430.8,4076.0,432.1,432.21,430.6,430.8,4076.0
2024-12-17 12:15:00,430.99,431.75,430.81,431.69,1399.0,430.99,431.75,430.81,431.69,1399.0
2024-12-17 12:20:00,431.56,431.76,431.39,431.75,500.0,431.56,431.76,431.39,431.75,500.0
2024-12-17 12:25:00,431.91,431.91,430.59,430.89,3573.0,431.91,431.91,430.59,430.89,3573.0
2024-12-17 12:30:00,430.79,430.79,430.78,430.79,300.0,430.79,430.79,430.78,430.79,300.0
2024-12-17 12:35:00,431.09,431.12,430.54,431.12,1228.0,431.09,431.12,430.54,431.12,1228.0
2024-12-17 12:40:00,431.18,431.74,431.0,431.74,1100.0,431.18,431.74,431.0,431.74,1100.0
2024-12-17 12:45:00,431.73,431.73,431.6,431.61,400.0,431.73,431.73,431.6,431.61,400.0
2024-12-17 12:50:00,431.68,431.83,431.5,431.83,2200.0,431.68,431.83,431.5,431.83,2200.0
2024-12-17 12:55:00,432.01,432.01,431.49,431.56,1680.0,432.01,432.01,431.49,431.56,1680.0
2024-12-17 13:00:00,431.72,431.83,431.71,431.83,400.0,431.72,431.83,431.71,431.83,400.0
2024-12-17 13:05:00,431.9,432.15,431.28,431.57,2467.0,431.9,432.15,431.28,431.57,2467.0
2024-12-17 13:10:00,431.81,431.81,431.7,431.71,300.0,431.81,431.81,431.7,431.71,300.0
2024-12-17 13:15:00,431.74,432.03,431.57,431.83,900.0,431.74,432.03,431.57,431.83,900.0
2024-12-17 13:20:00,431.86,431.87,431.62,431.87,1207.0,431.86,431.87,431.62,431.87,1207.0
2024-12-17 13:25:00,431.69,431.92,431.68,431.92,848.0,431.69,431.92,431.68,431.92,848.0
2024-12-17 13:30:00,431.92,431.92,431.52,431.8,1874.0,431.92,431.92,431.52,431.8,1874.0
2024-12-17 13:35:00,431.53,431.53,430.45,430.75,2434.0,431.53,431.53,430.45,430.75,2434.0
2024-12-17 13:40:00,430.96,431.78,430.96,431.27,1094.0,430.96,431.78,430.96,431.27,1094.0
2024-12-17 13:45:00,431.41,431.66,431.24,431.24,710.0,431.41,431.66,431.24,431.24,710.0
2024-12-17 13:50:00,431.24,431.47,431.24,431.44,556.0,431.24,431.47,431.24,431.44,556.0
2024-12-17 13:55:00,431.7,431.76,431.45,431.76,683.0,431.7,431.76,431.45,431.76,683.0
2024-12-17 14:00:00,431.71,431.71,430.59,430.71,2998.0,431.71,431.71,430.59,430.71,2998.0
2024-12-17 14:05:00,430.35,430.69,430.11,430.4,2750.0,430.35,430.69,430.11,430.4,2750.0
2024-12-17 14:10:00,430.48,430.48,430.47,430.48,1205.0,430.48,430.48,430.47,430.48,1205.0
2024-12-17 14:15:00,430.12,430.36,430.11,430.11,1005.0,430.12,430.36,430.11,430.11,1005.0
2024-12-17 14:20:00,430.41,430.6,430.22,430.37,708.0,430.41,430.6,430.22,430.37,708.0
2024-12-17 14:25:00,430.36,430.37,430.08,430.08,1213.0,430.36,430.37,430.08,430.08,1213.0
2024-12-17 14:30:00,430.07,430.13,429.33,429.69,1648.0,430.07,430.13,429.33,429.69,1648.0
2024-12-17 14:35:00,429.47,429.5,429.44,429.5,500.0,429.47,429.5,429.44,429.5,500.0
2024-12-17 14:40:00,429.46,429.46,429.24,429.43,1000.0,429.46,429.46,429.24,429.43,1000.0
2024-12-17 14:45:00,429.43,429.69,429.23,429.52,2621.0,429.43,429.69,429.23,429.52,2621.0
2024-12-17 14:50:00,429.52,429.52,428.48,428.48,2156.0,429.52,429.52,428.48,428.48,2156.0
2024-12-17 14:55:00,429.03,429.22,428.97,429.17,1695.0,429.03,429.22,428.97,429.17,1695.0
2024-12-17 15:00:00,429.0,429.0,428.48,428.48,1750.0,429.0,429.0,428.48,428.48,1750.0
2024-12-17 15:05:00,428.5,429.04,428.48,428.56,2550.0,428.5,429.04,428.48,428.56,2550.0
2024-12-17 15:10:00,428.71,429.16,428.5,428.81,6887.0,428.71,429.16,428.5,428.81,6887.0
2024-12-17 15:15:00,428.81,429.02,428.79,429.02,1071.0,428.81,429.02,428.79,429.02,1071.0
2024-12-17 15:20:00,428.94,429.19,428.75,429.02,2002.0,428.94,429.19,428.75,429.02,2002.0
2024-12-17 15:25:00,429.01,429.01,428.77,428.77,2150.0,429.01,429.01,428.77,428.77,2150.0
2024-12-17 15:30:00,428.74,428.89,428.42,428.77,2202.0,428.74,428.89,428.42,428.77,2202.0
2024-12-17 15:35:00,428.57,428.82,428.15,428.35,2164.0,428.57,428.82,428.15,428.35,2164.0
2024-12-17 15:40:00,428.56,428.63,428.28,428.57,2303.0,428.56,428.63,428.28,428.57,2303.0
2024-12-17 15:45:00,428.56,429.04,428.56,429.04,2000.0,428.56,429.04,428.56,429.04,2000.0
2024-12-17 15:50:00,428.82,428.87,427.38,427.38,4729.0,428.82,428.87,427.38,427.38,4729.0
2024-12-17 15:55:00,427.37,427.75,426.95,427.25,13737.0,427.37,427.75,426.95,427.25,13737.0
2024-12-18 09:30:00,426.37,427.14,426.07,427.14,5230.0,426.37,427.14,426.07,427.14,5230.0
2024-12-18 09:35:00,427.14,427.14,427.14,427.14,0.0,427.14,427.14,427.14,427.14,0.0
2024-12-18 09:40:00,426.84,426.84,425.96,426.09,1000.0,426.84,426.84,425.96,426.09,1000.0
2024-12-18 09:45:00,426.25,426.25,425.27,425.8,2394.0,426.25,426.25,425.27,425.8,2394.0
2024-12-18 09:50:00,425.8,425.8,425.8,425.8,0.0,425.8,425.8,425.8,425.8,0.0
2024-12-18 09:55:00,425.5,425.52,424.22,424.55,3656.0,425.5,425.52,424.22,424.55,3656.0
2024-12-18 10:00:00,424.56,426.07,424.42,425.36,4095.0,424.56,426.07,424.42,425.36,4095.0
2024-12-18 10:05:00,424.97,426.66,424.96,425.79,2961.0,424.97,426.66,424.96,425.79,2961.0
2024-12-18 10:10:00,426.69,426.69,425.71,425.71,700.0,426.69,426.69,425.71,425.71,700.0
2024-12-18 10:15:00,425.39,427.14,425.25,425.44,1815.0,425.39,427.14,425.25,425.44,1815.0
2024-12-18 10:20:00,426.5,426.78,425.63,425.63,900.0,426.5,426.78,425.63,425.63,900.0
2024-12-18 10:25:00,425.64,425.73,424.51,425.1,3769.0,425.64,425.73,424.51,425.1,3769.0
2024-12-18 10:30:00,425.69,425.89,425.1,425.88,2831.0,425.69,425.89,425.1,425.88,2831.0
2024-12-18 10:35:00,425.88,426.13,424.86,424.94,4491.0,425.88,426.13,424.86,424.94,4491.0
2024-12-18 10:40:00,424.78,424.78,424.77,424.78,101.0,424.78,424.78,424.77,424.78,101.0
2024-12-18 10:45:00,425.11,425.11,424.73,424.73,509.0,425.11,425.11,424.73,424.73,509.0
2024-12-18 10:50:00,425.19,425.82,425.18,425.39,6957.0,425.19,425.82,425.18,425.39,6957.0
2024-12-18 10:55:00,425.39,426.07,425.39,425.51,1007.0,425.39,426.07,425.39,425.51,1007.0
2024-12-18 11:00:00,425.62,425.62,425.0,425.0,441.0,425.62,425.62,425.0,425.0,441.0
2024-12-18 11:05:00,424.74,424.88,424.7,424.88,500.0,424.74,424.88,424.7,424.88,500.0
2024-12-18 11:10:00,424.98,425.0,424.92,424.92,726.0,424.98,425.0,424.92,424.92,726.0
2024-12-18 11:15:00,424.86,424.86,424.52,424.6,2477.0,424.86,424.86,424.52,424.6,2477.0
2024-12-18 11:20:00,424.72,424.8,424.28,424.6,1999.0,424.72,424.8,424.28,424.6,1999.0
2024-12-18 11:25:00,424.85,425.61,424.84,425.54,6090.0,424.85,425.61,424.84,425.54,6090.0
2024-12-18 11:30:00,425.55,425.61,425.09,425.61,602.0,425.55,425.61,425.09,425.61,602.0
2024-12-18 11:35:00,425.7,425.97,425.58,425.63,1978.0,425.7,425.97,425.58,425.63,1978.0
2024-12-18 11:40:00,425.69,425.69,425.69,425.69,200.0,425.69,425.69,425.69,425.69,200.0
2024-12-18 11:45:00,425.4,425.78,425.26,425.26,1086.0,425.4,425.78,425.26,425.26,1086.0
2024-12-18 11:50:00,425.55,425.84,425.44,425.46,2200.0,425.55,425.84,425.44,425.46,2200.0
2024-12-18 11:55:00,425.55,426.08,425.55,425.99,3481.0,425.55,426.08,425.55,425.99,3481.0
2024-12-18 12:00:00,426.3,426.43,425.94,426.43,1179.0,426.3,426.43,425.94,426.43,1179.0
2024-12-18 12:05:00,426.14,426.14,426.1,426.1,492.0,426.14,426.14,426.1,426.1,492.0
2024-12-18 12:10:00,426.08,426.34,425.93,425.95,1831.0,426.08,426.34,425.93,425.95,1831.0
2024-12-18 12:15:00,426.15,426.73,426.15,426.63,1443.0,426.15,426.73,426.15,426.63,1443.0
2024-12-18 12:20:00,426.52,426.52,426.31,426.32,601.0,426.52,426.52,426.31,426.32,601.0
2024-12-18 12:25:00,426.38,426.38,425.92,425.92,732.0,426.38,426.38,425.92,425.92,732.0
2024-12-18 12:30:00,425.91,425.91,425.68,425.7,701.0,425.91,425.91,425.68,425.7,701.0
2024-12-18 12:35:00,425.59,425.59,425.41,425.42,501.0,425.59,425.59,425.41,425.42,501.0
2024-12-18 12:40:00,425.6,425.63,425.57,425.63,675.0,425.6,425.63,425.57,425.63,675.0
2024-12-18 12:45:00,425.56,425.56,425.11,425.24,627.0,425.56,425.56,425.11,425.24,627.0
2024-12-18 12:50:00,425.27,425.27,424.57,424.64,2005.0,425.27,425.27,424.57,424.64,2005.0
2024-12-18 12:55:00,424.84,425.4,424.84,425.07,1964.0,424.84,425.4,424.84,425.07,1964.0
2024-12-18 13:00:00,424.97,425.07,424.89,425.07,1101.0,424.97,425.07,424.89,425.07,1101.0
2024-12-18 13:05:00,424.78,424.86,424.51,424.51,623.0,424.78,424.86,424.51,424.51,623.0
2024-12-18 13:10:00,424.43,424.68,423.87,423.94,1188.0,424.43,424.68,423.87,423.94,1188.0
2024-12-18 13:15:00,424.15,424.38,424.15,424.38,665.0,424.15,424.38,424.15,424.38,665.0
2024-12-18 13:20:00,424.01,424.57,424.01,424.36,517.0,424.01,424.57,424.01,424.36,517.0
2024-12-18 13:25:00,424.53,424.54,424.13,424.18,1237.0,424.53,424.54,424.13,424.18,1237.0
2024-12-18 13:30:00,423.96,423.96,423.6,423.89,900.0,423.96,423.96,423.6,423.89,900.0
2024-12-18 13:35:00,424.3,424.3,423.76,423.76,727.0,424.3,424.3,423.76,423.76,727.0
2024-12-18 13:40:00,423.48,423.48,423.44,423.47,915.0,423.48,423.48,423.44,423.47,915.0
2024-12-18 13:45:00,423.13,423.13,423.13,423.13,100.0,423.13,423.13,423.13,423.13,100.0
2024-12-18 13:50:00,422.97,422.97,422.96,422.97,100.0,422.97,422.97,422.96,422.97,100.0
2024-12-18 13:55:00,422.61,422.7,422.61,422.7,300.0,422.61,422.7,422.61,422.7,300.0
2024-12-18 14:00:00,422.63,423.7,420.88,421.3,6183.0,422.63,423.7,420.88,421.3,6183.0
2024-12-18 14:05:00,421.02,421.02,419.23,419.49,1093.0,421.02,421.02,419.23,419.49,1093.0
2024-12-18 14:10:00,419.12,419.12,418.79,418.86,2000.0,419.12,419.12,418.79,418.86,2000.0
2024-12-18 14:15:00,419.03,419.03,418.19,418.56,809.0,419.03,419.03,418.19,418.56,809.0
2024-12-18 14:20:00,418.68,419.26,418.68,419.04,4765.0,418.68,419.26,418.68,419.04,4765.0
2024-12-18 14:25:00,419.03,419.47,418.46,418.46,6210.0,419.03,419.47,418.46,418.46,6210.0
2024-12-18 14:30:00,418.14,419.33,417.5,419.33,615.0,418.14,419.33,417.5,419.33,615.0
2024-12-18 14:35:00,419.33,419.64,418.66,419.05,2350.0,419.33,419.64,418.66,419.05,2350.0
2024-12-18 14:40:00,419.33,419.33,418.45,418.65,892.0,419.33,419.33,418.45,418.65,892.0
2024-12-18 14:45:00,418.11,418.11,417.61,417.61,300.0,418.11,418.11,417.61,417.61,300.0
2024-12-18 14:50:00,417.65,417.65,417.21,417.22,300.0,417.65,417.65,417.21,417.22,300.0
2024-12-18 14:55:00,416.96,418.17,416.96,417.85,4017.0,416.96,418.17,416.96,417.85,4017.0
2024-12-18 15:00:00,417.85,418.03,417.04,417.04,2338.0,417.85,418.03,417.04,417.04,2338.0
2024-12-18 15:05:00,417.08,418.14,417.07,417.83,1563.0,417.08,418.14,417.07,417.83,1563.0
2024-12-18 15:10:00,417.49,417.94,417.44,417.44,1393.0,417.49,417.94,417.44,417.44,1393.0
2024-12-18 15:15:00,416.64,416.85,416.13,416.13,923.0,416.64,416.85,416.13,416.13,923.0
2024-12-18 15:20:00,416.3,417.05,416.29,416.67,1167.0,416.3,417.05,416.29,416.67,1167.0
2024-12-18 15:25:00,416.21,416.29,415.0,415.06,10417.0,416.21,416.29,415.0,415.06,10417.0
2024-12-18 15:30:00,415.62,415.69,414.92,415.21,3243.0,415.62,415.69,414.92,415.21,3243.0
2024-12-18 15:35:00,415.14,415.14,413.0,413.23,4262.0,415.14,415.14,413.0,413.23,4262.0
2024-12-18 15:40:00,412.42,412.52,410.56,410.56,4699.0,412.42,412.52,410.56,410.56,4699.0
2024-12-18 15:45:00,410.62,412.86,410.55,412.61,2801.0,410.62,412.86,410.55,412.61,2801.0
2024-12-18 15:50:00,412.54,412.96,411.63,412.28,10758.0,412.54,412.96,411.63,412.28,10758.0
2024-12-18 15:55:00,412.56,412.58,410.51,410.6,17106.0,412.56,412.58,410.51,410.6,17106.0
2024-12-19 09:30:00,410.77,415.75,409.95,413.0,4948.0,410.77,415.75,409.95,413.0,4948.0
2024-12-19 09:35:00,414.14,415.0,411.47,412.09,2839.0,414.14,415.0,411.47,412.09,2839.0
2024-12-19 09:40:00,411.88,412.83,410.8,410.8,2970.0,411.88,412.83,410.8,410.8,2970.0
2024-12-19 09:45:00,411.55,411.55,410.6,410.78,1629.0,411.55,411.55,410.6,410.78,1629.0
2024-12-19 09:50:00,410.77,410.8,409.84,410.4,2150.0,410.77,410.8,409.84,410.4,2150.0
2024-12-19 09:55:00,410.76,410.84,409.24,409.38,4622.0,410.76,410.84,409.24,409.38,4622.0
2024-12-19 10:00:00,409.88,410.81,409.74,410.59,5344.0,409.88,410.81,409.74,410.59,5344.0
2024-12-19 10:05:00,411.09,411.41,410.51,411.41,769.0,411.09,411.41,410.51,411.41,769.0
2024-12-19 10:10:00,411.36,411.94,411.35,411.58,3874.0,411.36,411.94,411.35,411.58,3874.0
2024-12-19 10:15:00,411.58,411.7,411.01,411.36,2202.0,411.58,411.7,411.01,411.36,2202.0
2024-12-19 10:20:00,411.79,411.97,410.48,410.48,2023.0,411.79,411.97,410.48,410.48,2023.0
2024-12-19 10:25:00,410.37,410.55,410.04,410.04,1489.0,410.37,410.55,410.04,410.04,1489.0
2024-12-19 10:30:00,410.4,410.54,409.63,410.45,1637.0,410.4,410.54,409.63,410.45,1637.0
2024-12-19 10:35:00,409.9,411.15,409.89,410.17,4101.0,409.9,411.15,409.89,410.17,4101.0
2024-12-19 10:40:00,410.65,410.78,409.75,410.54,4781.0,410.65,410.78,409.75,410.54,4781.0
2024-12-19 10:45:00,410.21,410.21,409.45,409.88,1200.0,410.21,410.21,409.45,409.88,1200.0
2024-12-19 10:50:00,409.48,409.48,408.93,409.46,1038.0,409.48,409.48,408.93,409.46,1038.0
2024-12-19 10:55:00,408.94,409.44,408.94,409.44,600.0,408.94,409.44,408.94,409.44,600.0
2024-12-19 11:00:00,408.8,408.8,408.1,408.24,1572.0,408.8,408.8,408.1,408.24,1572.0
2024-12-19 11:05:00,408.56,408.56,407.75,408.0,1955.0,408.56,408.56,407.75,408.0,1955.0
2024-12-19 11:10:00,408.32,408.49,407.52,407.99,1200.0,408.32,408.49,407.52,407.99,1200.0
2024-12-19 11:15:00,408.39,409.05,408.04,408.49,2432.0,408.39,409.05,408.04,408.49,2432.0
2024-12-19 11:20:00,409.1,409.76,409.1,409.76,1550.0,409.1,409.76,409.1,409.76,1550.0
2024-12-19 11:25:00,409.83,409.91,409.82,409.82,2930.0,409.83,409.91,409.82,409.82,2930.0
2024-12-19 11:30:00,410.33,410.42,409.96,410.42,1098.0,410.33,410.42,409.96,410.42,1098.0
2024-12-19 11:35:00,409.87,409.87,409.66,409.66,1426.0,409.87,409.87,409.66,409.66,1426.0
2024-12-19 11:40:00,410.05,410.12,410.05,410.12,4654.0,410.05,410.12,410.05,410.12,4654.0
2024-12-19 11:45:00,410.46,411.84,410.46,411.84,2703.0,410.46,411.84,410.46,411.84,2703.0
2024-12-19 11:50:00,410.76,411.12,410.43,410.43,836.0,410.76,411.12,410.43,410.43,836.0
2024-12-19 11:55:00,411.36,411.36,410.32,410.68,3313.0,411.36,411.36,410.32,410.68,3313.0
2024-12-19 12:00:00,410.69,410.8,410.68,410.69,650.0,410.69,410.8,410.68,410.69,650.0
2024-12-19 12:05:00,410.69,410.69,410.23,410.23,484.0,410.69,410.69,410.23,410.23,484.0
2024-12-19 12:10:00,410.53,410.53,410.53,410.53,100.0,410.53,410.53,410.53,410.53,100.0
2024-12-19 12:15:00,410.89,410.93,410.89,410.93,505.0,410.89,410.93,410.89,410.93,505.0
2024-12-19 12:20:00,410.71,411.14,410.49,411.14,1700.0,410.71,411.14,410.49,411.14,1700.0
2024-12-19 12:25:00,411.81,411.81,411.81,411.81,100.0,411.81,411.81,411.81,411.81,100.0
2024-12-19 12:30:00,411.59,411.77,410.88,411.35,3027.0,411.59,411.77,410.88,411.35,3027.0
2024-12-19 12:35:00,411.62,412.63,410.78,411.36,2390.0,411.62,412.63,410.78,411.36,2390.0
2024-12-19 12:40:00,410.98,410.98,410.23,410.32,1200.0,410.98,410.98,410.23,410.32,1200.0
2024-12-19 12:45:00,410.15,410.15,409.73,410.08,446.0,410.15,410.15,409.73,410.08,446.0
2024-12-19 12:50:00,410.05,410.43,410.04,410.43,300.0,410.05,410.43,410.04,410.43,300.0
2024-12-19 12:55:00,410.7,411.17,410.7,411.17,400.0,410.7,411.17,410.7,411.17,400.0
2024-12-19 13:00:00,410.91,410.91,410.57,410.57,1500.0,410.91,410.91,410.57,410.57,1500.0
2024-12-19 13:05:00,411.0,411.0,410.55,410.55,2253.0,411.0,411.0,410.55,410.55,2253.0
2024-12-19 13:10:00,411.0,411.04,410.58,410.84,2101.0,411.0,411.04,410.58,410.84,2101.0
2024-12-19 13:15:00,411.0,412.63,411.0,412.62,7189.0,411.0,412.63,411.0,412.62,7189.0
2024-12-19 13:20:00,412.97,412.97,411.33,411.5,8447.0,412.97,412.97,411.33,411.5,8447.0
2024-12-19 13:25:00,411.5,411.54,411.01,411.04,2525.0,411.5,411.54,411.01,411.04,2525.0
2024-12-19 13:30:00,411.28,411.42,411.28,411.42,500.0,411.28,411.42,411.28,411.42,500.0
2024-12-19 13:35:00,411.02,411.25,410.92,411.2,4229.0,411.02,411.25,410.92,411.2,4229.0
2024-12-19 13:40:00,411.25,411.25,411.0,411.08,5453.0,411.25,411.25,411.0,411.08,5453.0
2024-12-19 13:45:00,411.08,411.08,411.0,411.0,3195.0,411.08,411.08,411.0,411.0,3195.0
2024-12-19 13:50:00,410.99,410.99,410.6,410.6,2397.0,410.99,410.99,410.6,410.6,2397.0
2024-12-19 13:55:00,410.61,411.1,410.24,410.73,7787.0,410.61,411.1,410.24,410.73,7787.0
2024-12-19 14:00:00,410.73,412.47,410.72,411.87,24956.0,410.73,412.47,410.72,411.87,24956.0
2024-12-19 14:05:00,412.27,412.55,411.57,412.02,7345.0,412.27,412.55,411.57,412.02,7345.0
2024-12-19 14:10:00,411.55,411.55,411.49,411.49,916.0,411.55,411.55,411.49,411.49,916.0
2024-12-19 14:15:00,411.26,411.63,410.36,411.54,2484.0,411.26,411.63,410.36,411.54,2484.0
2024-12-19 14:20:00,411.76,412.1,411.2,412.04,920.0,411.76,412.1,411.2,412.04,920.0
2024-12-19 14:25:00,412.67,413.38,412.65,412.66,1201.0,412.67,413.38,412.65,412.66,1201.0
2024-12-19 14:30:00,412.24,412.24,411.63,411.93,2048.0,412.24,412.24,411.63,411.93,2048.0
2024-12-19 14:35:00,411.95,412.72,411.95,412.36,1490.0,411.95,412.72,411.95,412.36,1490.0
2024-12-19 14:40:00,412.64,412.72,411.99,412.72,577.0,412.64,412.72,411.99,412.72,577.0
2024-12-19 14:45:00,412.64,412.71,411.99,412.0,2258.0,412.64,412.71,411.99,412.0,2258.0
2024-12-19 14:50:00,412.27,412.63,412.27,412.55,1131.0,412.27,412.63,412.27,412.55,1131.0
2024-12-19 14:55:00,412.12,412.23,411.75,411.91,2764.0,412.12,412.23,411.75,411.91,2764.0
2024-12-19 15:00:00,412.04,412.04,411.22,411.23,2124.0,412.04,412.04,411.22,411.23,2124.0
2024-12-19 15:05:00,411.0,411.07,410.53,410.56,2030.0,411.0,411.07,410.53,410.56,2030.0
2024-12-19 15:10:00,410.56,410.56,410.25,410.42,806.0,410.56,410.56,410.25,410.42,806.0
2024-12-19 15:15:00,410.47,411.29,410.4,411.17,2737.0,410.47,411.29,410.4,411.17,2737.0
2024-12-19 15:20:00,411.05,411.33,410.81,411.0,3238.0,411.05,411.33,410.81,411.0,3238.0
2024-12-19 15:25:00,410.87,410.88,410.45,410.45,2920.0,410.87,410.88,410.45,410.45,2920.0
2024-12-19 15:30:00,410.26,410.7,409.98,410.44,4807.0,410.26,410.7,409.98,410.44,4807.0
2024-12-19 15:35:00,410.52,410.56,409.84,410.19,6388.0,410.52,410.56,409.84,410.19,6388.0
2024-12-19 15:40:00,410.06,410.79,409.99,410.45,23719.0,410.06,410.79,409.99,410.45,23719.0
2024-12-19 15:45:00,410.21,410.46,409.6,409.61,4030.0,410.21,410.46,409.6,409.61,4030.0
2024-12-19 15:50:00,409.52,410.16,408.5,408.93,13387.0,409.52,410.16,408.5,408.93,13387.0
2024-12-19 15:55:00,408.93,409.96,408.89,408.89,20136.0,408.93,409.96,408.89,408.89,20136.0
2024-12-20 09:30:00,407.34,407.6,404.36,407.31,103070.0,407.34,407.6,404.36,407.31,103070.0
2024-12-20 09:35:00,408.94,408.94,408.75,408.75,360.0,408.94,408.94,408.75,408.75,360.0
2024-12-20 09:40:00,407.85,409.48,407.62,409.48,700.0,407.85,409.48,407.62,409.48,700.0
2024-12-20 09:45:00,409.79,410.62,409.76,409.86,1607.0,409.79,410.62,409.76,409.86,1607.0
2024-12-20 09:50:00,409.32,410.64,408.55,409.65,2331.0,409.32,410.64,408.55,409.65,2331.0
2024-12-20 09:55:00,409.51,409.51,409.12,409.12,296.0,409.51,409.51,409.12,409.12,296.0
2024-12-20 10:00:00,409.79,410.64,409.36,409.36,1787.0,409.79,410.64,409.36,409.36,1787.0
2024-12-20 10:05:00,409.08,410.52,409.08,410.02,1359.0,409.08,410.52,409.08,410.02,1359.0
2024-12-20 10:10:00,410.13,411.28,410.06,411.28,619.0,410.13,411.28,410.06,411.28,619.0
2024-12-20 10:15:00,410.66,410.89,410.55,410.56,312.0,410.66,410.89,410.55,410.56,312.0
2024-12-20 10:20:00,411.18,411.18,411.17,411.18,365.0,411.18,411.18,411.17,411.18,365.0
2024-12-20 10:25:00,410.34,412.0,410.34,412.0,1504.0,410.34,412.0,410.34,412.0,1504.0
2024-12-20 10:30:00,412.64,412.64,412.64,412.64,100.0,412.64,412.64,412.64,412.64,100.0
2024-12-20 10:35:00,413.2,413.2,411.45,412.13,987.0,413.2,413.2,411.45,412.13,987.0
2024-12-20 10:40:00,411.45,412.05,411.4,412.05,500.0,411.45,412.05,411.4,412.05,500.0
2024-12-20 10:45:00,412.03,412.03,411.3,411.93,2773.0,412.03,412.03,411.3,411.93,2773.0
2024-12-20 10:50:00,412.15,412.26,411.53,412.25,861.0,412.15,412.26,411.53,412.25,861.0
2024-12-20 10:55:00,412.46,412.7,412.25,412.6,1000.0,412.46,412.7,412.25,412.6,1000.0
2024-12-20 11:00:00,412.78,413.81,412.77,413.31,600.0,412.78,413.81,412.77,413.31,600.0
2024-12-20 11:05:00,413.57,413.57,413.0,413.28,1969.0,413.57,413.57,413.0,413.28,1969.0
2024-12-20 11:10:00,413.13,414.11,413.13,414.09,4787.0,413.13,414.11,413.13,414.09,4787.0
2024-12-20 11:15:00,414.21,415.34,414.2,415.01,325.0,414.21,415.34,414.2,415.01,325.0
2024-12-20 11:20:00,414.97,415.42,414.65,415.42,408.0,414.97,415.42,414.65,415.42,408.0
2024-12-20 11:25:00,415.16,415.75,414.81,415.36,1500.0,415.16,415.75,414.81,415.36,1500.0
2024-12-20 11:30:00,415.36,415.36,415.36,415.36,0.0,415.36,415.36,415.36,415.36,0.0
2024-12-20 11:35:00,415.36,415.36,415.36,415.36,0.0,415.36,415.36,415.36,415.36,0.0
2024-12-20 11:40:00,416.44,418.26,416.43,417.38,1723.0,416.44,418.26,416.43,417.38,1723.0
2024-12-20 11:45:00,416.89,417.33,416.84,417.29,900.0,416.89,417.33,416.84,417.29,900.0
2024-12-20 11:50:00,416.9,417.58,416.9,417.14,2015.0,416.9,417.58,416.9,417.14,2015.0
2024-12-20 11:55:00,417.58,417.65,417.57,417.65,300.0,417.58,417.65,417.57,417.65,300.0
2024-12-20 12:00:00,417.24,417.49,417.04,417.29,500.0,417.24,417.49,417.04,417.29,500.0
2024-12-20 12:05:00,417.25,417.25,416.45,416.46,1405.0,417.25,417.25,416.45,416.46,1405.0
2024-12-20 12:10:00,416.46,416.46,416.46,416.46,0.0,416.46,416.46,416.46,416.46,0.0
2024-12-20 12:15:00,417.08,417.37,416.86,417.37,1093.0,417.08,417.37,416.86,417.37,1093.0
2024-12-20 12:20:00,417.1,417.72,417.09,417.47,570.0,417.1,417.72,417.09,417.47,570.0
2024-12-20 12:25:00,417.64,417.99,417.37,417.38,1584.0,417.64,417.99,417.37,417.38,1584.0
2024-12-20 12:30:00,417.52,417.52,416.23,416.67,1630.0,417.52,417.52,416.23,416.67,1630.0
2024-12-20 12:35:00,416.67,416.84,416.67,416.84,600.0,416.67,416.84,416.67,416.84,600.0
2024-12-20 12:40:00,417.51,417.6,417.38,417.38,587.0,417.51,417.6,417.38,417.38,587.0
2024-12-20 12:45:00,417.62,417.63,417.62,417.62,100.0,417.62,417.63,417.62,417.62,100.0
2024-12-20 12:50:00,417.83,417.83,417.07,417.25,1868.0,417.83,417.83,417.07,417.25,1868.0
2024-12-20 12:55:00,417.01,417.22,416.67,416.67,804.0,417.01,417.22,416.67,416.67,804.0
2024-12-20 13:00:00,416.51,416.51,416.19,416.19,400.0,416.51,416.51,416.19,416.19,400.0
2024-12-20 13:05:00,416.31,416.31,416.31,416.31,100.0,416.31,416.31,416.31,416.31,100.0
2024-12-20 13:10:00,416.75,416.76,416.06,416.64,2342.0,416.75,416.76,416.06,416.64,2342.0
2024-12-20 13:15:00,416.38,416.38,416.37,416.38,275.0,416.38,416.38,416.37,416.38,275.0
2024-12-20 13:20:00,416.48,416.84,416.33,416.33,489.0,416.48,416.84,416.33,416.33,489.0
2024-12-20 13:25:00,415.96,416.23,415.26,415.26,2253.0,415.96,416.23,415.26,415.26,2253.0
2024-12-20 13:30:00,415.69,416.31,415.68,416.31,323.0,415.69,416.31,415.68,416.31,323.0
2024-12-20 13:35:00,416.0,416.0,415.37,415.38,825.0,416.0,416.0,415.37,415.38,825.0
2024-12-20 13:40:00,415.65,415.65,415.64,415.65,100.0,415.65,415.65,415.64,415.65,100.0
2024-12-20 13:45:00,415.64,415.65,414.6,414.61,1120.0,415.64,415.65,414.6,414.61,1120.0
2024-12-20 13:50:00,414.16,415.14,414.06,415.14,2068.0,414.16,415.14,414.06,415.14,2068.0
2024-12-20 13:55:00,415.34,415.34,414.77,414.78,300.0,415.34,415.34,414.77,414.78,300.0
2024-12-20 14:00:00,414.75,414.76,414.63,414.64,200.0,414.75,414.76,414.63,414.64,200.0
2024-12-20 14:05:00,414.64,414.64,414.64,414.64,0.0,414.64,414.64,414.64,414.64,0.0
2024-12-20 14:10:00,414.31,414.65,414.3,414.65,400.0,414.31,414.65,414.3,414.65,400.0
2024-12-20 14:15:00,414.63,414.63,414.63,414.63,100.0,414.63,414.63,414.63,414.63,100.0
2024-12-20 14:20:00,414.63,415.13,414.36,415.13,1917.0,414.63,415.13,414.36,415.13,1917.0
2024-12-20 14:25:00,414.94,415.52,414.59,415.15,1893.0,414.94,415.52,414.59,415.15,1893.0
2024-12-20 14:30:00,415.17,415.31,415.16,415.17,300.0,415.17,415.31,415.16,415.17,300.0
2024-12-20 14:35:00,415.57,416.16,415.27,415.27,3255.0,415.57,416.16,415.27,415.27,3255.0
2024-12-20 14:40:00,415.06,415.2,414.79,415.12,842.0,415.06,415.2,414.79,415.12,842.0
2024-12-20 14:45:00,414.9,414.91,414.62,414.62,850.0,414.9,414.91,414.62,414.62,850.0
2024-12-20 14:50:00,414.68,414.68,414.26,414.26,441.0,414.68,414.68,414.26,414.26,441.0
2024-12-20 14:55:00,414.71,414.71,414.07,414.07,770.0,414.71,414.71,414.07,414.07,770.0
2024-12-20 15:00:00,413.96,413.96,413.72,413.94,809.0,413.96,413.96,413.72,413.94,809.0
2024-12-20 15:05:00,413.61,413.83,413.35,413.66,623.0,413.61,413.83,413.35,413.66,623.0
2024-12-20 15:10:00,413.75,414.45,413.75,414.37,1649.0,413.75,414.45,413.75,414.37,1649.0
2024-12-20 15:15:00,414.22,414.22,413.46,413.46,725.0,414.22,414.22,413.46,413.46,725.0
2024-12-20 15:20:00,413.46,413.85,413.32,413.85,1162.0,413.46,413.85,413.32,413.85,1162.0
2024-12-20 15:25:00,413.82,413.96,413.66,413.95,2124.0,413.82,413.96,413.66,413.95,2124.0
2024-12-20 15:30:00,413.94,413.95,412.7,412.89,2000.0,413.94,413.95,412.7,412.89,2000.0
2024-12-20 15:35:00,413.12,414.4,413.12,414.36,7693.0,413.12,414.4,413.12,414.36,7693.0
2024-12-20 15:40:00,414.6,414.86,413.46,413.52,2324.0,414.6,414.86,413.46,413.52,2324.0
2024-12-20 15:45:00,413.85,414.0,413.51,413.62,2662.0,413.85,414.0,413.51,413.62,2662.0
2024-12-20 15:50:00,413.41,413.61,412.92,413.37,5656.0,413.41,413.61,412.92,413.37,5656.0
2024-12-20 15:55:00,412.98,413.13,411.79,412.26,19650.0,412.98,413.13,411.79,412.26,19650.0
2024-12-23 09:30:00,409.93,412.51,409.93,411.13,6126.0,409.93,412.51,409.93,411.13,6126.0
2024-12-23 09:35:00,411.5,412.4,409.93,412.4,3664.0,411.5,412.4,409.93,412.4,3664.0
2024-12-23 09:40:00,411.9,411.92,411.41,411.41,500.0,411.9,411.92,411.41,411.41,500.0
2024-12-23 09:45:00,411.17,411.37,410.48,410.78,2000.0,411.17,411.37,410.48,410.78,2000.0
2024-12-23 09:50:00,410.62,411.02,410.12,410.13,3630.0,410.62,411.02,410.12,410.13,3630.0
2024-12-23 09:55:00,410.47,411.07,410.22,410.53,2951.0,410.47,411.07,410.22,410.53,2951.0
2024-12-23 10:00:00,411.4,411.49,410.22,410.91,1876.0,411.4,411.49,410.22,410.91,1876.0
2024-12-23 10:05:00,410.59,410.88,409.46,409.46,5354.0,410.59,410.88,409.46,409.46,5354.0
2024-12-23 10:10:00,409.41,409.95,409.2,409.73,805.0,409.41,409.95,409.2,409.73,805.0
2024-12-23 10:15:00,409.56,410.62,409.56,409.72,1645.0,409.56,410.62,409.56,409.72,1645.0
2024-12-23 10:20:00,409.21,409.21,408.72,408.72,400.0,409.21,409.21,408.72,408.72,400.0
2024-12-23 10:25:00,409.85,410.7,408.71,410.7,2059.0,409.85,410.7,408.71,410.7,2059.0
2024-12-23 10:30:00,410.33,411.3,410.26,410.86,1765.0,410.33,411.3,410.26,410.86,1765.0
2024-12-23 10:35:00,410.93,411.04,410.3,410.36,2600.0,410.93,411.04,410.3,410.36,2600.0
2024-12-23 10:40:00,410.1,410.42,410.09,410.41,500.0,410.1,410.42,410.09,410.41,500.0
2024-12-23 10:45:00,410.4,410.4,409.44,409.44,2196.0,410.4,410.4,409.44,409.44,2196.0
2024-12-23 10:50:00,409.47,409.47,408.93,409.13,1034.0,409.47,409.47,408.93,409.13,1034.0
2024-12-23 10:55:00,409.53,409.68,409.12,409.21,900.0,409.53,409.68,409.12,409.21,900.0
2024-12-23 11:00:00,409.63,409.65,409.2,409.2,479.0,409.63,409.65,409.2,409.2,479.0
2024-12-23 11:05:00,409.64,409.79,409.11,409.27,3126.0,409.64,409.79,409.11,409.27,3126.0
2024-12-23 11:10:00,409.29,410.09,409.14,409.97,1917.0,409.29,410.09,409.14,409.97,1917.0
2024-12-23 11:15:00,409.94,409.94,409.32,409.83,2843.0,409.94,409.94,409.32,409.83,2843.0
2024-12-23 11:20:00,409.69,409.93,409.35,409.93,1938.0,409.69,409.93,409.35,409.93,1938.0
2024-12-23 11:25:00,409.44,409.62,409.06,409.36,2382.0,409.44,409.62,409.06,409.36,2382.0
2024-12-23 11:30:00,408.97,408.97,408.93,408.93,400.0,408.97,408.97,408.93,408.93,400.0
2024-12-23 11:35:00,408.92,409.17,408.91,409.17,204.0,408.92,409.17,408.91,409.17,204.0
2024-12-23 11:40:00,409.1,409.5,408.91,409.5,2354.0,409.1,409.5,408.91,409.5,2354.0
2024-12-23 11:45:00,409.29,409.65,409.19,409.65,476.0,409.29,409.65,409.19,409.65,476.0
2024-12-23 11:50:00,409.47,409.99,409.14,409.87,2875.0,409.47,409.99,409.14,409.87,2875.0
2024-12-23 11:55:00,410.3,410.73,410.3,410.73,300.0,410.3,410.73,410.3,410.73,300.0
2024-12-23 12:00:00,410.08,411.01,410.08,410.66,4230.0,410.08,411.01,410.08,410.66,4230.0
2024-12-23 12:05:00,410.89,410.89,410.32,410.32,1626.0,410.89,410.89,410.32,410.32,1626.0
2024-12-23 12:10:00,410.53,410.57,410.49,410.57,575.0,410.53,410.57,410.49,410.57,575.0
2024-12-23 12:15:00,410.44,410.44,410.2,410.21,729.0,410.44,410.44,410.2,410.21,729.0
2024-12-23 12:20:00,410.21,410.53,410.11,410.11,1400.0,410.21,410.53,410.11,410.11,1400.0
2024-12-23 12:25:00,409.95,410.01,409.53,409.53,2536.0,409.95,410.01,409.53,409.53,2536.0
2024-12-23 12:30:00,409.48,409.74,408.4,409.48,4261.0,409.48,409.74,408.4,409.48,4261.0
2024-12-23 12:35:00,409.12,409.12,409.12,409.12,100.0,409.12,409.12,409.12,409.12,100.0
2024-12-23 12:40:00,409.42,409.42,409.38,409.39,200.0,409.42,409.42,409.38,409.39,200.0
2024-12-23 12:45:00,409.45,409.86,409.4,409.8,1036.0,409.45,409.86,409.4,409.8,1036.0
2024-12-23 12:50:00,409.38,410.27,409.33,409.52,3919.0,409.38,410.27,409.33,409.52,3919.0
2024-12-23 12:55:00,409.64,409.8,409.61,409.61,300.0,409.64,409.8,409.61,409.61,300.0
2024-12-23 13:00:00,409.41,409.66,409.41,409.66,200.0,409.41,409.66,409.41,409.66,200.0
2024-12-23 13:05:00,409.68,410.27,409.68,410.27,736.0,409.68,410.27,409.68,410.27,736.0
2024-12-23 13:10:00,409.4,409.4,409.4,409.4,100.0,409.4,409.4,409.4,409.4,100.0
2024-12-23 13:15:00,409.36,410.17,409.3,410.16,866.0,409.36,410.17,409.3,410.16,866.0
2024-12-23 13:20:00,409.34,409.59,409.07,409.11,3558.0,409.34,409.59,409.07,409.11,3558.0
2024-12-23 13:25:00,409.53,409.67,409.21,409.21,1047.0,409.53,409.67,409.21,409.21,1047.0
2024-12-23 13:30:00,409.21,409.21,409.21,409.21,0.0,409.21,409.21,409.21,409.21,0.0
2024-12-23 13:35:00,409.56,410.27,409.46,410.27,3035.0,409.56,410.27,409.46,410.27,3035.0
2024-12-23 13:40:00,409.75,410.09,409.75,410.09,277.0,409.75,410.09,409.75,410.09,277.0
2024-12-23 13:45:00,410.21,410.78,410.2,410.38,501.0,410.21,410.78,410.2,410.38,501.0
2024-12-23 13:50:00,410.38,411.23,410.38,411.23,1118.0,410.38,411.23,410.38,411.23,1118.0
2024-12-23 13:55:00,411.0,411.34,410.7,411.34,1257.0,411.0,411.34,410.7,411.34,1257.0
2024-12-23 14:00:00,411.14,411.31,411.06,411.06,1036.0,411.14,411.31,411.06,411.06,1036.0
2024-12-23 14:05:00,410.7,411.06,410.7,411.06,1114.0,410.7,411.06,410.7,411.06,1114.0
2024-12-23 14:10:00,411.08,411.47,410.7,411.34,1099.0,411.08,411.47,410.7,411.34,1099.0
2024-12-23 14:15:00,411.18,411.46,411.18,411.46,1694.0,411.18,411.46,411.18,411.46,1694.0
2024-12-23 14:20:00,411.23,411.97,411.23,411.43,540.0,411.23,411.97,411.23,411.43,540.0
2024-12-23 14:25:00,411.43,411.43,411.26,411.26,998.0,411.43,411.43,411.26,411.26,998.0
2024-12-23 14:30:00,411.26,411.26,411.26,411.26,0.0,411.26,411.26,411.26,411.26,0.0
2024-12-23 14:35:00,411.37,411.37,410.55,410.68,2905.0,411.37,411.37,410.55,410.68,2905.0
2024-12-23 14:40:00,410.82,410.82,410.72,410.79,341.0,410.82,410.82,410.72,410.79,341.0
2024-12-23 14:45:00,410.85,411.21,410.85,411.21,1807.0,410.85,411.21,410.85,411.21,1807.0
2024-12-23 14:50:00,411.24,411.6,411.14,411.6,614.0,411.24,411.6,411.14,411.6,614.0
2024-12-23 14:55:00,411.58,411.58,411.57,411.58,100.0,411.58,411.58,411.57,411.58,100.0
2024-12-23 15:00:00,411.18,411.5,410.69,410.82,2487.0,411.18,411.5,410.69,410.82,2487.0
2024-12-23 15:05:00,411.02,411.02,410.61,410.73,727.0,411.02,411.02,410.61,410.73,727.0
2024-12-23 15:10:00,410.59,411.03,410.57,411.02,473.0,410.59,411.03,410.57,411.02,473.0
2024-12-23 15:15:00,411.17,411.18,410.83,410.88,2630.0,411.17,411.18,410.83,410.88,2630.0
2024-12-23 15:20:00,410.83,411.1,410.83,410.99,648.0,410.83,411.1,410.83,410.99,648.0
2024-12-23 15:25:00,411.09,411.39,411.08,411.39,308.0,411.09,411.39,411.08,411.39,308.0
2024-12-23 15:30:00,411.57,411.89,411.57,411.89,1683.0,411.57,411.89,411.57,411.89,1683.0
2024-12-23 15:35:00,411.85,412.51,411.85,412.31,2904.0,411.85,412.51,411.85,412.31,2904.0
2024-12-23 15:40:00,412.24,412.61,412.13,412.36,2725.0,412.24,412.61,412.13,412.36,2725.0
2024-12-23 15:45:00,412.36,412.36,411.87,411.95,1100.0,412.36,412.36,411.87,411.95,1100.0
2024-12-23 15:50:00,412.13,413.18,412.12,412.63,4146.0,412.13,413.18,412.12,412.63,4146.0
2024-12-23 15:55:00,412.84,413.38,412.81,413.04,10889.0,412.84,413.38,412.81,413.04,10889.0
2024-12-24 09:30:00,412.35,412.35,410.0,411.19,3374.0,412.35,412.35,410.0,411.19,3374.0
2024-12-24 09:35:00,410.5,411.16,410.5,411.16,400.0,410.5,411.16,410.5,411.16,400.0
2024-12-24 09:40:00,410.9,411.12,410.9,411.12,300.0,410.9,411.12,410.9,411.12,300.0
2024-12-24 09:45:00,410.27,411.19,409.84,411.14,3404.0,410.27,411.19,409.84,411.14,3404.0
2024-12-24 09:50:00,411.3,412.2,411.14,411.79,1931.0,411.3,412.2,411.14,411.79,1931.0
2024-12-24 09:55:00,411.79,412.3,411.78,412.3,200.0,411.79,412.3,411.78,412.3,200.0
2024-12-24 10:00:00,412.68,412.68,411.91,412.43,1642.0,412.68,412.68,411.91,412.43,1642.0
2024-12-24 10:05:00,412.81,412.82,411.18,411.7,1501.0,412.81,412.82,411.18,411.7,1501.0
2024-12-24 10:10:00,411.69,412.19,411.41,411.41,1148.0,411.69,412.19,411.41,411.41,1148.0
2024-12-24 10:15:00,412.41,412.69,412.28,412.68,1100.0,412.41,412.69,412.28,412.68,1100.0
2024-12-24 10:20:00,412.78,413.27,412.7,412.7,1992.0,412.78,413.27,412.7,412.7,1992.0
2024-12-24 10:25:00,412.59,412.65,412.17,412.38,800.0,412.59,412.65,412.17,412.38,800.0
2024-12-24 10:30:00,412.45,412.8,412.45,412.64,664.0,412.45,412.8,412.45,412.64,664.0
2024-12-24 10:35:00,412.82,412.95,412.69,412.77,738.0,412.82,412.95,412.69,412.77,738.0
2024-12-24 10:40:00,413.05,413.54,412.98,413.29,1933.0,413.05,413.54,412.98,413.29,1933.0
2024-12-24 10:45:00,412.96,413.13,412.9,413.13,584.0,412.96,413.13,412.9,413.13,584.0
2024-12-24 10:50:00,412.78,412.78,412.78,412.78,255.0,412.78,412.78,412.78,412.78,255.0
2024-12-24 10:55:00,412.33,412.8,412.29,412.8,1262.0,412.33,412.8,412.29,412.8,1262.0
2024-12-24 11:00:00,412.85,413.18,412.85,413.12,1184.0,412.85,413.18,412.85,413.12,1184.0
2024-12-24 11:05:00,413.28,413.39,413.02,413.02,400.0,413.28,413.39,413.02,413.02,400.0
2024-12-24 11:10:00,412.82,412.82,412.41,412.76,1203.0,412.82,412.82,412.41,412.76,1203.0
2024-12-24 11:15:00,412.11,412.11,411.68,411.69,400.0,412.11,412.11,411.68,411.69,400.0
2024-12-24 11:20:00,412.21,412.21,412.0,412.05,300.0,412.21,412.21,412.0,412.05,300.0
2024-12-24 11:25:00,412.07,412.07,411.72,411.72,260.0,412.07,412.07,411.72,411.72,260.0
2024-12-24 11:30:00,412.06,412.13,411.91,411.92,463.0,412.06,412.13,411.91,411.92,463.0
2024-12-24 11:35:00,411.93,412.4,411.93,412.36,832.0,411.93,412.4,411.93,412.36,832.0
2024-12-24 11:40:00,412.36,412.4,412.36,412.4,753.0,412.36,412.4,412.36,412.4,753.0
2024-12-24 11:45:00,412.4,412.87,412.4,412.78,629.0,412.4,412.87,412.4,412.78,629.0
2024-12-24 11:50:00,412.78,412.92,412.74,412.92,515.0,412.78,412.92,412.74,412.92,515.0
2024-12-24 11:55:00,413.15,413.29,413.15,413.29,400.0,413.15,413.29,413.15,413.29,400.0
2024-12-24 12:00:00,413.05,413.05,413.05,413.05,200.0,413.05,413.05,413.05,413.05,200.0
2024-12-24 12:05:00,412.86,413.03,412.86,412.96,500.0,412.86,413.03,412.86,412.96,500.0
2024-12-24 12:10:00,413.06,413.16,412.99,412.99,925.0,413.06,413.16,412.99,412.99,925.0
2024-12-24 12:15:00,413.08,413.08,413.07,413.08,100.0,413.08,413.08,413.07,413.08,100.0
2024-12-24 12:20:00,413.22,413.22,413.08,413.09,2646.0,413.22,413.22,413.08,413.09,2646.0
2024-12-24 12:25:00,413.37,413.37,413.36,413.37,100.0,413.37,413.37,413.36,413.37,100.0
2024-12-24 12:30:00,413.37,413.37,413.12,413.12,1831.0,413.37,413.37,413.12,413.12,1831.0
2024-12-24 12:35:00,413.5,414.14,413.5,414.14,749.0,413.5,414.14,413.5,414.14,749.0
2024-12-24 12:40:00,414.25,414.25,414.02,414.02,629.0,414.25,414.25,414.02,414.02,629.0
2024-12-24 12:45:00,413.68,413.68,413.28,413.28,824.0,413.68,413.68,413.28,413.28,824.0
2024-12-24 12:50:00,413.59,414.25,413.58,414.25,2850.0,413.59,414.25,413.58,414.25,2850.0
2024-12-24 12:55:00,413.33,413.98,412.96,413.59,6243.0,413.33,413.98,412.96,413.59,6243.0
2024-12-26 09:30:00,411.0,414.83,409.76,412.75,6053.0,411.0,414.83,409.76,412.75,6053.0
2024-12-26 09:35:00,411.03,411.09,411.03,411.04,300.0,411.03,411.09,411.03,411.04,300.0
2024-12-26 09:40:00,411.21,412.67,411.21,412.37,634.0,411.21,412.67,411.21,412.37,634.0
2024-12-26 09:45:00,412.31,413.08,412.31,413.08,600.0,412.31,413.08,412.31,413.08,600.0
2024-12-26 09:50:00,413.0,413.07,412.38,413.04,1100.0,413.0,413.07,412.38,413.04,1100.0
2024-12-26 09:55:00,412.27,412.92,412.27,412.92,800.0,412.27,412.92,412.27,412.92,800.0
2024-12-26 10:00:00,412.92,413.91,412.25,413.16,4518.0,412.92,413.91,412.25,413.16,4518.0
2024-12-26 10:05:00,413.56,414.23,413.56,414.0,1781.0,413.56,414.23,413.56,414.0,1781.0
2024-12-26 10:10:00,413.66,414.14,413.66,413.97,4140.0,413.66,414.14,413.66,413.97,4140.0
2024-12-26 10:15:00,413.97,414.43,413.97,414.08,2107.0,413.97,414.43,413.97,414.08,2107.0
2024-12-26 10:20:00,414.05,414.1,413.87,413.87,406.0,414.05,414.1,413.87,413.87,406.0
2024-12-26 10:25:00,413.63,414.46,413.51,414.05,832.0,413.63,414.46,413.51,414.05,832.0
2024-12-26 10:30:00,413.28,414.22,413.28,414.17,625.0,413.28,414.22,413.28,414.17,625.0
2024-12-26 10:35:00,414.16,414.16,414.15,414.16,500.0,414.16,414.16,414.15,414.16,500.0
2024-12-26 10:40:00,414.19,414.68,414.18,414.68,500.0,414.19,414.68,414.18,414.68,500.0
2024-12-26 10:45:00,415.0,415.2,414.75,414.87,1996.0,415.0,415.2,414.75,414.87,1996.0
2024-12-26 10:50:00,415.24,415.3,415.24,415.3,300.0,415.24,415.3,415.24,415.3,300.0
2024-12-26 10:55:00,415.18,416.04,414.97,415.75,6047.0,415.18,416.04,414.97,415.75,6047.0
2024-12-26 11:00:00,415.81,415.81,415.73,415.75,808.0,415.81,415.81,415.73,415.75,808.0
2024-12-26 11:05:00,415.74,415.74,414.63,414.64,1700.0,415.74,415.74,414.63,414.64,1700.0
2024-12-26 11:10:00,414.47,414.93,414.47,414.93,670.0,414.47,414.93,414.47,414.93,670.0
2024-12-26 11:15:00,414.78,415.28,414.78,415.28,1400.0,414.78,415.28,414.78,415.28,1400.0
2024-12-26 11:20:00,415.36,416.27,415.36,415.9,1371.0,415.36,416.27,415.36,415.9,1371.0
2024-12-26 11:25:00,415.59,416.11,415.59,415.63,500.0,415.59,416.11,415.59,415.63,500.0
2024-12-26 11:30:00,415.63,415.63,415.63,415.63,0.0,415.63,415.63,415.63,415.63,0.0
2024-12-26 11:35:00,415.69,415.69,415.66,415.66,500.0,415.69,415.69,415.66,415.66,500.0
2024-12-26 11:40:00,415.95,415.95,415.35,415.72,2896.0,415.95,415.95,415.35,415.72,2896.0
2024-12-26 11:45:00,415.72,416.5,415.71,416.19,1419.0,415.72,416.5,415.71,416.19,1419.0
2024-12-26 11:50:00,416.0,416.14,416.0,416.14,303.0,416.0,416.14,416.0,416.14,303.0
2024-12-26 11:55:00,416.11,416.15,415.8,416.15,689.0,416.11,416.15,415.8,416.15,689.0
2024-12-26 12:00:00,416.15,416.45,416.15,416.44,200.0,416.15,416.45,416.15,416.44,200.0
2024-12-26 12:05:00,415.89,415.89,415.68,415.68,400.0,415.89,415.89,415.68,415.68,400.0
2024-12-26 12:10:00,415.62,415.89,415.33,415.33,484.0,415.62,415.89,415.33,415.33,484.0
2024-12-26 12:15:00,415.44,415.44,415.43,415.44,200.0,415.44,415.44,415.43,415.44,200.0
2024-12-26 12:20:00,415.37,415.42,414.8,415.25,1279.0,415.37,415.42,414.8,415.25,1279.0
2024-12-26 12:25:00,415.2,415.2,415.2,415.2,100.0,415.2,415.2,415.2,415.2,100.0
2024-12-26 12:30:00,414.92,415.15,414.92,415.15,300.0,414.92,415.15,414.92,415.15,300.0
2024-12-26 12:35:00,415.08,415.08,414.77,414.77,700.0,415.08,415.08,414.77,414.77,700.0
2024-12-26 12:40:00,414.48,415.1,414.48,415.1,305.0,414.48,415.1,414.48,415.1,305.0
2024-12-26 12:45:00,414.67,414.67,414.16,414.16,800.0,414.67,414.67,414.16,414.16,800.0
2024-12-26 12:50:00,414.41,414.41,414.15,414.41,400.0,414.41,414.41,414.15,414.41,400.0
2024-12-26 12:55:00,414.41,414.82,414.11,414.11,6108.0,414.41,414.82,414.11,414.11,6108.0
2024-12-26 13:00:00,414.44,414.71,414.44,414.48,652.0,414.44,414.71,414.44,414.48,652.0
2024-12-26 13:05:00,414.44,414.45,414.3,414.31,214.0,414.44,414.45,414.3,414.31,214.0
2024-12-26 13:10:00,414.45,414.46,414.4,414.4,274.0,414.45,414.46,414.4,414.4,274.0
2024-12-26 13:15:00,414.81,414.81,414.43,414.5,10419.0,414.81,414.81,414.43,414.5,10419.0
2024-12-26 13:20:00,414.5,414.51,414.5,414.51,300.0,414.5,414.51,414.5,414.51,300.0
2024-12-26 13:25:00,415.27,415.27,414.64,414.64,1236.0,415.27,415.27,414.64,414.64,1236.0
2024-12-26 13:30:00,414.81,414.81,414.5,414.53,800.0,414.81,414.81,414.5,414.53,800.0
2024-12-26 13:35:00,414.49,415.2,414.49,415.2,1000.0,414.49,415.2,414.49,415.2,1000.0
2024-12-26 13:40:00,415.17,415.17,414.4,414.41,900.0,415.17,415.17,414.4,414.41,900.0
2024-12-26 13:45:00,414.68,414.69,414.68,414.69,200.0,414.68,414.69,414.68,414.69,200.0
2024-12-26 13:50:00,414.87,415.0,414.83,415.0,478.0,414.87,415.0,414.83,415.0,478.0
2024-12-26 13:55:00,414.79,415.65,414.79,415.65,5600.0,414.79,415.65,414.79,415.65,5600.0
2024-12-26 14:00:00,415.65,415.65,415.08,415.31,1514.0,415.65,415.65,415.08,415.31,1514.0
2024-12-26 14:05:00,415.21,415.21,414.86,414.86,520.0,415.21,415.21,414.86,414.86,520.0
2024-12-26 14:10:00,415.44,415.45,415.44,415.44,204.0,415.44,415.45,415.44,415.44,204.0
2024-12-26 14:15:00,415.37,415.83,415.37,415.78,523.0,415.37,415.83,415.37,415.78,523.0
2024-12-26 14:20:00,415.52,415.66,415.19,415.38,950.0,415.52,415.66,415.19,415.38,950.0
2024-12-26 14:25:00,415.06,415.36,415.06,415.06,800.0,415.06,415.36,415.06,415.06,800.0
2024-12-26 14:30:00,415.06,415.08,415.06,415.08,500.0,415.06,415.08,415.06,415.08,500.0
2024-12-26 14:35:00,415.08,415.14,414.95,415.06,1685.0,415.08,415.14,414.95,415.06,1685.0
2024-12-26 14:40:00,415.07,415.16,415.06,415.06,900.0,415.07,415.16,415.06,415.06,900.0
2024-12-26 14:45:00,414.78,415.17,414.45,415.17,2651.0,414.78,415.17,414.45,415.17,2651.0
2024-12-26 14:50:00,415.04,415.09,414.98,415.09,1432.0,415.04,415.09,414.98,415.09,1432.0
2024-12-26 14:55:00,414.95,414.95,414.84,414.84,500.0,414.95,414.95,414.84,414.84,500.0
2024-12-26 15:00:00,415.22,416.01,415.22,416.01,609.0,415.22,416.01,415.22,416.01,609.0
2024-12-26 15:05:00,416.11,416.49,416.04,416.04,604.0,416.11,416.49,416.04,416.04,604.0
2024-12-26 15:10:00,416.11,416.11,415.56,415.7,1200.0,416.11,416.11,415.56,415.7,1200.0
2024-12-26 15:15:00,415.61,415.61,415.33,415.33,400.0,415.61,415.61,415.33,415.33,400.0
2024-12-26 15:20:00,415.43,415.43,415.42,415.43,100.0,415.43,415.43,415.42,415.43,100.0
2024-12-26 15:25:00,415.43,416.07,415.42,416.07,1328.0,415.43,416.07,415.42,416.07,1328.0
2024-12-26 15:30:00,415.81,416.37,415.79,416.37,900.0,415.81,416.37,415.79,416.37,900.0
2024-12-26 15:35:00,416.35,416.71,415.87,416.65,3602.0,416.35,416.71,415.87,416.65,3602.0
2024-12-26 15:40:00,416.73,417.45,416.69,416.73,4632.0,416.73,417.45,416.69,416.73,4632.0
2024-12-26 15:45:00,416.93,417.44,416.86,417.08,2484.0,416.93,417.44,416.86,417.08,2484.0
2024-12-26 15:50:00,417.36,417.72,417.33,417.53,2819.0,417.36,417.72,417.33,417.53,2819.0
2024-12-26 15:55:00,417.74,417.96,417.07,417.17,12158.0,417.74,417.96,417.07,417.17,12158.0
2024-12-27 09:30:00,413.73,415.96,413.2,415.32,5191.0,413.73,415.96,413.2,415.32,5191.0
2024-12-27 09:35:00,415.44,415.55,415.44,415.55,200.0,415.44,415.55,415.44,415.55,200.0
2024-12-27 09:40:00,414.72,417.12,414.71,416.74,1350.0,414.72,417.12,414.71,416.74,1350.0
2024-12-27 09:45:00,417.15,417.16,416.31,416.31,2170.0,417.15,417.16,416.31,416.31,2170.0
2024-12-27 09:50:00,417.44,417.44,416.42,417.22,460.0,417.44,417.44,416.42,417.22,460.0
2024-12-27 09:55:00,417.15,417.15,416.42,416.43,500.0,417.15,417.15,416.42,416.43,500.0
2024-12-27 10:00:00,416.48,416.48,415.52,415.77,1100.0,416.48,416.48,415.52,415.77,1100.0
2024-12-27 10:05:00,415.62,415.63,415.18,415.33,1319.0,415.62,415.63,415.18,415.33,1319.0
2024-12-27 10:10:00,415.77,416.16,415.44,415.81,725.0,415.77,416.16,415.44,415.81,725.0
2024-12-27 10:15:00,415.81,416.2,415.14,415.14,3039.0,415.81,416.2,415.14,415.14,3039.0
2024-12-27 10:20:00,414.99,415.57,414.85,414.94,900.0,414.99,415.57,414.85,414.94,900.0
2024-12-27 10:25:00,414.84,415.02,414.57,415.02,600.0,414.84,415.02,414.57,415.02,600.0
2024-12-27 10:30:00,414.52,415.35,414.27,415.35,1066.0,414.52,415.35,414.27,415.35,1066.0
2024-12-27 10:35:00,415.34,415.62,414.39,414.4,767.0,415.34,415.62,414.39,414.4,767.0
2024-12-27 10:40:00,415.14,415.24,415.14,415.24,2800.0,415.14,415.24,415.14,415.24,2800.0
2024-12-27 10:45:00,415.14,415.14,415.02,415.02,200.0,415.14,415.14,415.02,415.02,200.0
2024-12-27 10:50:00,415.02,415.02,415.02,415.02,0.0,415.02,415.02,415.02,415.02,0.0
2024-12-27 10:55:00,415.07,415.22,414.6,414.66,1714.0,415.07,415.22,414.6,414.66,1714.0
2024-12-27 11:00:00,414.12,414.13,412.94,413.51,6114.0,414.12,414.13,412.94,413.51,6114.0
2024-12-27 11:05:00,413.67,414.09,413.67,413.83,500.0,413.67,414.09,413.67,413.83,500.0
2024-12-27 11:10:00,413.78,413.78,413.24,413.24,800.0,413.78,413.78,413.24,413.24,800.0
2024-12-27 11:15:00,413.24,413.24,413.24,413.24,0.0,413.24,413.24,413.24,413.24,0.0
2024-12-27 11:20:00,413.27,413.47,413.27,413.35,500.0,413.27,413.47,413.27,413.35,500.0
2024-12-27 11:25:00,413.72,414.15,413.72,413.97,1100.0,413.72,414.15,413.72,413.97,1100.0
2024-12-27 11:30:00,413.73,413.73,413.73,413.73,100.0,413.73,413.73,413.73,413.73,100.0
2024-12-27 11:35:00,413.73,413.73,413.73,413.73,0.0,413.73,413.73,413.73,413.73,0.0
2024-12-27 11:40:00,414.1,414.1,413.33,413.33,1564.0,414.1,414.1,413.33,413.33,1564.0
2024-12-27 11:45:00,412.92,412.92,412.62,412.62,900.0,412.92,412.92,412.62,412.62,900.0
2024-12-27 11:50:00,412.52,412.52,411.86,411.86,400.0,412.52,412.52,411.86,411.86,400.0
2024-12-27 11:55:00,411.74,412.09,411.74,412.06,783.0,411.74,412.09,411.74,412.06,783.0
2024-12-27 12:00:00,412.06,412.06,412.06,412.06,0.0,412.06,412.06,412.06,412.06,0.0
2024-12-27 12:05:00,411.9,412.05,411.47,411.47,578.0,411.9,412.05,411.47,411.47,578.0
2024-12-27 12:10:00,412.07,412.08,411.88,411.9,653.0,412.07,412.08,411.88,411.9,653.0
2024-12-27 12:15:00,411.61,411.9,411.5,411.5,626.0,411.61,411.9,411.5,411.5,626.0
2024-12-27 12:20:00,411.5,411.5,411.44,411.44,200.0,411.5,411.5,411.44,411.44,200.0
2024-12-27 12:25:00,411.2,411.2,411.2,411.2,100.0,411.2,411.2,411.2,411.2,100.0
2024-12-27 12:30:00,411.57,411.69,411.57,411.69,400.0,411.57,411.69,411.57,411.69,400.0
2024-12-27 12:35:00,411.19,411.31,410.58,410.85,887.0,411.19,411.31,410.58,410.85,887.0
2024-12-27 12:40:00,410.88,410.88,410.43,410.43,532.0,410.88,410.88,410.43,410.43,532.0
2024-12-27 12:45:00,411.12,411.24,410.84,410.84,600.0,411.12,411.24,410.84,410.84,600.0
2024-12-27 12:50:00,411.59,411.81,411.4,411.8,507.0,411.59,411.81,411.4,411.8,507.0
2024-12-27 12:55:00,411.8,411.8,411.79,411.8,300.0,411.8,411.8,411.79,411.8,300.0
2024-12-27 13:00:00,411.48,411.48,411.48,411.48,100.0,411.48,411.48,411.48,411.48,100.0
2024-12-27 13:05:00,411.37,411.63,411.06,411.63,676.0,411.37,411.63,411.06,411.63,676.0
2024-12-27 13:10:00,411.9,411.95,411.6,411.95,325.0,411.9,411.95,411.6,411.95,325.0
2024-12-27 13:15:00,411.91,412.03,411.66,411.85,700.0,411.91,412.03,411.66,411.85,700.0
2024-12-27 13:20:00,412.0,412.0,411.99,412.0,119.0,412.0,412.0,411.99,412.0,119.0
2024-12-27 13:25:00,411.97,412.0,411.83,411.83,300.0,411.97,412.0,411.83,411.83,300.0
2024-12-27 13:30:00,411.93,411.93,411.92,411.93,100.0,411.93,411.93,411.92,411.93,100.0
2024-12-27 13:35:00,411.71,412.53,411.7,412.53,300.0,411.71,412.53,411.7,412.53,300.0
2024-12-27 13:40:00,412.57,412.57,412.57,412.57,100.0,412.57,412.57,412.57,412.57,100.0
2024-12-27 13:45:00,412.57,412.57,412.57,412.57,0.0,412.57,412.57,412.57,412.57,0.0
2024-12-27 13:50:00,412.95,412.95,412.77,412.77,200.0,412.95,412.95,412.77,412.77,200.0
2024-12-27 13:55:00,412.77,412.77,412.77,412.77,0.0,412.77,412.77,412.77,412.77,0.0
2024-12-27 14:00:00,413.34,413.6,413.34,413.6,1300.0,413.34,413.6,413.34,413.6,1300.0
2024-12-27 14:05:00,413.84,413.84,413.59,413.59,200.0,413.84,413.84,413.59,413.59,200.0
2024-12-27 14:10:00,413.97,413.97,413.94,413.94,200.0,413.97,413.97,413.94,413.94,200.0
2024-12-27 14:15:00,413.85,414.3,413.67,414.3,1100.0,413.85,414.3,413.67,414.3,1100.0
2024-12-27 14:20:00,414.51,414.51,414.45,414.45,290.0,414.51,414.51,414.45,414.45,290.0
2024-12-27 14:25:00,414.15,414.28,414.05,414.28,700.0,414.15,414.28,414.05,414.28,700.0
2024-12-27 14:30:00,414.25,414.27,414.25,414.26,700.0,414.25,414.27,414.25,414.26,700.0
2024-12-27 14:35:00,414.31,414.64,413.95,414.64,1170.0,414.31,414.64,413.95,414.64,1170.0
2024-12-27 14:40:00,414.85,414.85,414.73,414.73,200.0,414.85,414.85,414.73,414.73,200.0
2024-12-27 14:45:00,414.84,415.0,414.84,415.0,1000.0,414.84,415.0,414.84,415.0,1000.0
2024-12-27 14:50:00,414.64,415.27,414.33,415.22,8226.0,414.64,415.27,414.33,415.22,8226.0
2024-12-27 14:55:00,415.18,415.57,415.17,415.55,700.0,415.18,415.57,415.17,415.55,700.0
2024-12-27 15:00:00,415.55,415.55,414.83,414.94,700.0,415.55,415.55,414.83,414.94,700.0
2024-12-27 15:05:00,414.86,414.86,414.43,414.81,1673.0,414.86,414.86,414.43,414.81,1673.0
2024-12-27 15:10:00,414.52,414.52,414.15,414.16,700.0,414.52,414.52,414.15,414.16,700.0
2024-12-27 15:15:00,414.16,414.16,413.78,413.95,1366.0,414.16,414.16,413.78,413.95,1366.0
2024-12-27 15:20:00,413.5,413.87,413.21,413.66,1633.0,413.5,413.87,413.21,413.66,1633.0
2024-12-27 15:25:00,413.66,413.92,413.58,413.87,2944.0,413.66,413.92,413.58,413.87,2944.0
2024-12-27 15:30:00,413.89,413.89,413.54,413.68,1925.0,413.89,413.89,413.54,413.68,1925.0
2024-12-27 15:35:00,413.53,413.73,413.46,413.73,2447.0,413.53,413.73,413.46,413.73,2447.0
2024-12-27 15:40:00,413.65,413.65,412.7,412.94,1846.0,413.65,413.65,412.7,412.94,1846.0
2024-12-27 15:45:00,413.06,413.13,412.51,412.71,5203.0,413.06,413.13,412.51,412.71,5203.0
2024-12-27 15:50:00,412.75,414.83,412.75,414.52,6359.0,412.75,414.83,412.75,414.52,6359.0
2024-12-27 15:55:00,414.59,415.34,414.37,415.18,8378.0,414.59,415.34,414.37,415.18,8378.0
2024-12-30 09:30:00,411.61,411.61,408.31,408.73,5402.0,411.61,411.61,408.31,408.73,5402.0
2024-12-30 09:35:00,409.76,409.77,407.59,408.26,1500.0,409.76,409.77,407.59,408.26,1500.0
2024-12-30 09:40:00,407.53,407.53,406.21,406.32,400.0,407.53,407.53,406.21,406.32,400.0
2024-12-30 09:45:00,406.74,407.21,406.2,406.2,1984.0,406.74,407.21,406.2,406.2,1984.0
2024-12-30 09:50:00,406.68,407.41,406.16,407.29,3993.0,406.68,407.41,406.16,407.29,3993.0
2024-12-30 09:55:00,407.21,407.38,406.91,407.38,600.0,407.21,407.38,406.91,407.38,600.0
2024-12-30 10:00:00,406.84,408.25,406.84,407.15,1974.0,406.84,408.25,406.84,407.15,1974.0
2024-12-30 10:05:00,407.78,408.4,407.78,407.87,610.0,407.78,408.4,407.78,407.87,610.0
2024-12-30 10:10:00,407.86,408.93,407.86,408.26,2000.0,407.86,408.93,407.86,408.26,2000.0
2024-12-30 10:15:00,408.54,408.54,407.78,408.21,1200.0,408.54,408.54,407.78,408.21,1200.0
2024-12-30 10:20:00,408.03,408.38,407.76,407.9,1389.0,408.03,408.38,407.76,407.9,1389.0
2024-12-30 10:25:00,408.02,408.03,407.38,407.38,2737.0,408.02,408.03,407.38,407.38,2737.0
2024-12-30 10:30:00,407.4,407.9,407.23,407.84,2000.0,407.4,407.9,407.23,407.84,2000.0
2024-12-30 10:35:00,407.79,408.26,407.1,408.26,1425.0,407.79,408.26,407.1,408.26,1425.0
2024-12-30 10:40:00,408.39,408.52,408.08,408.25,797.0,408.39,408.52,408.08,408.25,797.0
2024-12-30 10:45:00,408.7,408.75,408.19,408.4,996.0,408.7,408.75,408.19,408.4,996.0
2024-12-30 10:50:00,408.53,408.53,408.53,408.53,300.0,408.53,408.53,408.53,408.53,300.0
2024-12-30 10:55:00,408.53,408.69,408.47,408.47,1268.0,408.53,408.69,408.47,408.47,1268.0
2024-12-30 11:00:00,408.75,409.47,408.75,409.47,1785.0,408.75,409.47,408.75,409.47,1785.0
2024-12-30 11:05:00,409.81,410.61,409.81,410.04,1425.0,409.81,410.61,409.81,410.04,1425.0
2024-12-30 11:10:00,410.27,410.86,409.81,410.72,3145.0,410.27,410.86,409.81,410.72,3145.0
2024-12-30 11:15:00,411.18,411.24,410.93,410.93,400.0,411.18,411.24,410.93,410.93,400.0
2024-12-30 11:20:00,411.21,411.21,410.41,410.54,1000.0,411.21,411.21,410.41,410.54,1000.0
2024-12-30 11:25:00,410.32,410.84,410.27,410.64,1076.0,410.32,410.84,410.27,410.64,1076.0
2024-12-30 11:30:00,410.45,411.04,410.45,411.04,4417.0,410.45,411.04,410.45,411.04,4417.0
2024-12-30 11:35:00,411.09,411.68,410.84,411.26,1287.0,411.09,411.68,410.84,411.26,1287.0
2024-12-30 11:40:00,411.95,412.5,411.89,412.42,1519.0,411.95,412.5,411.89,412.42,1519.0
2024-12-30 11:45:00,412.04,412.04,411.02,411.03,1400.0,412.04,412.04,411.02,411.03,1400.0
2024-12-30 11:50:00,411.03,411.03,411.0,411.0,247.0,411.03,411.03,411.0,411.0,247.0
2024-12-30 11:55:00,411.01,411.44,411.01,411.03,619.0,411.01,411.44,411.01,411.03,619.0
2024-12-30 12:00:00,411.16,411.45,411.16,411.45,600.0,411.16,411.45,411.16,411.45,600.0
2024-12-30 12:05:00,411.61,411.86,411.59,411.86,600.0,411.61,411.86,411.59,411.86,600.0
2024-12-30 12:10:00,411.98,412.31,411.96,412.0,1898.0,411.98,412.31,411.96,412.0,1898.0
2024-12-30 12:15:00,412.0,412.01,411.67,411.67,300.0,412.0,412.01,411.67,411.67,300.0
2024-12-30 12:20:00,411.18,411.97,411.08,411.58,2731.0,411.18,411.97,411.08,411.58,2731.0
2024-12-30 12:25:00,411.45,411.77,411.45,411.66,695.0,411.45,411.77,411.45,411.66,695.0
2024-12-30 12:30:00,411.49,411.62,411.37,411.62,976.0,411.49,411.62,411.37,411.62,976.0
2024-12-30 12:35:00,411.54,411.54,411.29,411.3,837.0,411.54,411.54,411.29,411.3,837.0
2024-12-30 12:40:00,411.3,411.3,411.3,411.3,213.0,411.3,411.3,411.3,411.3,213.0
2024-12-30 12:45:00,411.34,411.58,411.29,411.58,700.0,411.34,411.58,411.29,411.58,700.0
2024-12-30 12:50:00,411.98,411.98,411.59,411.59,824.0,411.98,411.98,411.59,411.59,824.0
2024-12-30 12:55:00,411.58,412.17,410.88,412.16,1683.0,411.58,412.17,410.88,412.16,1683.0
2024-12-30 13:00:00,411.92,411.92,411.92,411.92,100.0,411.92,411.92,411.92,411.92,100.0
2024-12-30 13:05:00,411.35,412.26,411.28,412.26,2319.0,411.35,412.26,411.28,412.26,2319.0
2024-12-30 13:10:00,412.25,412.25,412.13,412.13,300.0,412.25,412.25,412.13,412.13,300.0
2024-12-30 13:15:00,411.85,412.37,411.85,412.31,722.0,411.85,412.37,411.85,412.31,722.0
2024-12-30 13:20:00,412.49,412.49,411.94,412.1,730.0,412.49,412.49,411.94,412.1,730.0
2024-12-30 13:25:00,411.92,412.07,411.58,411.91,1590.0,411.92,412.07,411.58,411.91,1590.0
2024-12-30 13:30:00,411.88,412.22,411.88,412.11,400.0,411.88,412.22,411.88,412.11,400.0
2024-12-30 13:35:00,412.26,412.78,412.05,412.05,1106.0,412.26,412.78,412.05,412.05,1106.0
2024-12-30 13:40:00,412.05,412.72,412.04,412.72,600.0,412.05,412.72,412.04,412.72,600.0
2024-12-30 13:45:00,412.65,412.98,412.53,412.92,1076.0,412.65,412.98,412.53,412.92,1076.0
2024-12-30 13:50:00,413.24,413.24,412.88,413.15,595.0,413.24,413.24,412.88,413.15,595.0
2024-12-30 13:55:00,413.35,413.35,413.21,413.32,500.0,413.35,413.35,413.21,413.32,500.0
2024-12-30 14:00:00,413.14,413.15,412.71,412.93,7333.0,413.14,413.15,412.71,412.93,7333.0
2024-12-30 14:05:00,413.14,413.3,412.74,413.08,8142.0,413.14,413.3,412.74,413.08,8142.0
2024-12-30 14:10:00,413.11,413.17,412.54,412.82,3100.0,413.11,413.17,412.54,412.82,3100.0
2024-12-30 14:15:00,412.85,412.85,412.53,412.53,1959.0,412.85,412.85,412.53,412.53,1959.0
2024-12-30 14:20:00,412.56,412.56,411.55,412.44,3087.0,412.56,412.56,411.55,412.44,3087.0
2024-12-30 14:25:00,412.72,412.72,412.59,412.59,321.0,412.72,412.72,412.59,412.59,321.0
2024-12-30 14:30:00,412.83,413.35,412.8,413.0,2148.0,412.83,413.35,412.8,413.0,2148.0
2024-12-30 14:35:00,413.31,413.31,412.59,413.0,776.0,413.31,413.31,412.59,413.0,776.0
2024-12-30 14:40:00,413.26,414.03,413.26,414.02,1124.0,413.26,414.03,413.26,414.02,1124.0
2024-12-30 14:45:00,413.69,413.69,413.69,413.69,100.0,413.69,413.69,413.69,413.69,100.0
2024-12-30 14:50:00,414.1,414.36,413.89,414.36,1529.0,414.1,414.36,413.89,414.36,1529.0
2024-12-30 14:55:00,414.35,414.37,413.91,413.94,2470.0,414.35,414.37,413.91,413.94,2470.0
2024-12-30 15:00:00,413.62,414.02,413.62,413.89,1230.0,413.62,414.02,413.62,413.89,1230.0
2024-12-30 15:05:00,413.82,413.83,413.7,413.83,500.0,413.82,413.83,413.7,413.83,500.0
2024-12-30 15:10:00,413.79,414.38,413.78,414.38,654.0,413.79,414.38,413.78,414.38,654.0
2024-12-30 15:15:00,414.63,414.63,414.63,414.63,236.0,414.63,414.63,414.63,414.63,236.0
2024-12-30 15:20:00,414.32,414.7,414.32,414.59,983.0,414.32,414.7,414.32,414.59,983.0
2024-12-30 15:25:00,414.41,414.41,413.68,413.77,1700.0,414.41,414.41,413.68,413.77,1700.0
2024-12-30 15:30:00,413.45,413.48,413.35,413.37,1200.0,413.45,413.48,413.35,413.37,1200.0
2024-12-30 15:35:00,413.13,413.16,412.89,413.16,2478.0,413.13,413.16,412.89,413.16,2478.0
2024-12-30 15:40:00,413.24,413.24,412.71,413.13,1600.0,413.24,413.24,412.71,413.13,1600.0
2024-12-30 15:45:00,413.15,413.75,413.15,413.34,1694.0,413.15,413.75,413.15,413.34,1694.0
2024-12-30 15:50:00,413.74,414.63,413.32,413.32,4134.0,413.74,414.63,413.32,413.32,4134.0
2024-12-30 15:55:00,413.09,413.43,412.75,412.75,9101.0,413.09,413.43,412.75,412.75,9101.0
2024-12-31 09:30:00,414.68,417.99,414.28,417.99,8109.0,414.68,417.99,414.28,417.99,8109.0
2024-12-31 09:35:00,418.47,418.47,416.21,416.21,500.0,418.47,418.47,416.21,416.21,500.0
2024-12-31 09:40:00,414.91,417.08,414.43,417.08,1700.0,414.91,417.08,414.43,417.08,1700.0
2024-12-31 09:45:00,417.45,418.65,417.18,417.39,3620.0,417.45,418.65,417.18,417.39,3620.0
2024-12-31 09:50:00,417.14,417.14,415.47,416.5,1509.0,417.14,417.14,415.47,416.5,1509.0
2024-12-31 09:55:00,416.72,416.72,416.33,416.42,605.0,416.72,416.72,416.33,416.42,605.0
2024-12-31 10:00:00,416.89,417.15,415.76,415.76,1189.0,416.89,417.15,415.76,415.76,1189.0
2024-12-31 10:05:00,415.76,415.9,414.48,414.48,1000.0,415.76,415.9,414.48,414.48,1000.0
2024-12-31 10:10:00,415.85,416.07,415.51,416.07,1471.0,415.85,416.07,415.51,416.07,1471.0
2024-12-31 10:15:00,415.48,416.41,415.48,416.39,1015.0,415.48,416.41,415.48,416.39,1015.0
2024-12-31 10:20:00,416.49,416.7,416.11,416.64,1400.0,416.49,416.7,416.11,416.64,1400.0
2024-12-31 10:25:00,415.95,415.97,415.08,415.3,1100.0,415.95,415.97,415.08,415.3,1100.0
2024-12-31 10:30:00,414.69,414.69,413.85,413.87,1349.0,414.69,414.69,413.85,413.87,1349.0
2024-12-31 10:35:00,413.87,414.78,413.87,414.66,986.0,413.87,414.78,413.87,414.66,986.0
2024-12-31 10:40:00,414.89,414.92,414.0,414.92,2724.0,414.89,414.92,414.0,414.92,2724.0
2024-12-31 10:45:00,414.08,414.9,414.08,414.85,1107.0,414.08,414.9,414.08,414.85,1107.0
2024-12-31 10:50:00,414.8,414.8,414.51,414.78,481.0,414.8,414.8,414.51,414.78,481.0
2024-12-31 10:55:00,414.7,414.85,414.32,414.46,700.0,414.7,414.85,414.32,414.46,700.0
2024-12-31 11:00:00,414.74,414.74,414.01,414.25,960.0,414.74,414.74,414.01,414.25,960.0
2024-12-31 11:05:00,414.18,414.18,414.02,414.04,605.0,414.18,414.18,414.02,414.04,605.0
2024-12-31 11:10:00,414.03,414.26,413.93,414.26,600.0,414.03,414.26,413.93,414.26,600.0
2024-12-31 11:15:00,413.9,414.44,413.89,414.44,1164.0,413.9,414.44,413.89,414.44,1164.0
2024-12-31 11:20:00,414.34,414.63,414.33,414.57,800.0,414.34,414.63,414.33,414.57,800.0
2024-12-31 11:25:00,414.36,414.36,413.87,413.88,1980.0,414.36,414.36,413.87,413.88,1980.0
2024-12-31 11:30:00,413.87,413.95,413.86,413.95,1134.0,413.87,413.95,413.86,413.95,1134.0
2024-12-31 11:35:00,413.94,414.15,413.76,413.89,2598.0,413.94,414.15,413.76,413.89,2598.0
2024-12-31 11:40:00,413.88,414.25,413.88,414.25,407.0,413.88,414.25,413.88,414.25,407.0
2024-12-31 11:45:00,414.19,414.25,414.06,414.06,800.0,414.19,414.25,414.06,414.06,800.0
2024-12-31 11:50:00,414.08,414.08,413.46,413.46,2814.0,414.08,414.08,413.46,413.46,2814.0
2024-12-31 11:55:00,412.8,412.8,411.68,412.0,5600.0,412.8,412.8,411.68,412.0,5600.0
2024-12-31 12:00:00,411.75,413.11,411.75,412.74,5301.0,411.75,413.11,411.75,412.74,5301.0
2024-12-31 12:05:00,413.08,413.12,412.66,412.75,1500.0,413.08,413.12,412.66,412.75,1500.0
2024-12-31 12:10:00,413.08,413.08,412.5,412.78,2000.0,413.08,413.08,412.5,412.78,2000.0
2024-12-31 12:15:00,412.76,413.18,412.76,413.18,200.0,412.76,413.18,412.76,413.18,200.0
2024-12-31 12:20:00,413.09,413.17,412.47,412.47,1784.0,413.09,413.17,412.47,412.47,1784.0
2024-12-31 12:25:00,412.47,412.61,411.92,411.92,2670.0,412.47,412.61,411.92,411.92,2670.0
2024-12-31 12:30:00,412.23,412.38,411.92,412.23,617.0,412.23,412.38,411.92,412.23,617.0
2024-12-31 12:35:00,412.23,412.23,411.92,412.0,987.0,412.23,412.23,411.92,412.0,987.0
2024-12-31 12:40:00,411.87,411.88,411.87,411.87,300.0,411.87,411.88,411.87,411.87,300.0
2024-12-31 12:45:00,411.92,412.01,411.91,411.92,583.0,411.92,412.01,411.91,411.92,583.0
2024-12-31 12:50:00,412.1,412.54,411.81,412.54,1149.0,412.1,412.54,411.81,412.54,1149.0
2024-12-31 12:55:00,412.89,413.34,412.88,413.2,596.0,412.89,413.34,412.88,413.2,596.0
2024-12-31 13:00:00,413.12,413.12,412.81,412.81,575.0,413.12,413.12,412.81,412.81,575.0
2024-12-31 13:05:00,413.04,413.04,412.53,412.73,1009.0,413.04,413.04,412.53,412.73,1009.0
2024-12-31 13:10:00,412.73,412.92,412.57,412.57,1286.0,412.73,412.92,412.57,412.57,1286.0
2024-12-31 13:15:00,412.74,412.74,412.74,412.74,100.0,412.74,412.74,412.74,412.74,100.0
2024-12-31 13:20:00,412.75,412.75,411.57,411.71,2326.0,412.75,412.75,411.57,411.71,2326.0
2024-12-31 13:25:00,411.71,411.94,411.4,411.4,327.0,411.71,411.94,411.4,411.4,327.0
2024-12-31 13:30:00,411.71,412.38,411.71,412.38,513.0,411.71,412.38,411.71,412.38,513.0
2024-12-31 13:35:00,412.11,412.11,412.1,412.11,300.0,412.11,412.11,412.1,412.11,300.0
2024-12-31 13:40:00,412.57,412.61,412.49,412.5,300.0,412.57,412.61,412.49,412.5,300.0
2024-12-31 13:45:00,412.87,413.17,412.86,413.05,867.0,412.87,413.17,412.86,413.05,867.0
2024-12-31 13:50:00,413.05,413.28,412.76,412.77,1239.0,413.05,413.28,412.76,412.77,1239.0
2024-12-31 13:55:00,412.77,412.77,412.7,412.7,300.0,412.77,412.77,412.7,412.7,300.0
2024-12-31 14:00:00,412.55,412.78,412.36,412.48,600.0,412.55,412.78,412.36,412.48,600.0
2024-12-31 14:05:00,411.9,412.55,411.9,412.43,700.0,411.9,412.55,411.9,412.43,700.0
2024-12-31 14:10:00,413.01,413.02,413.01,413.01,205.0,413.01,413.02,413.01,413.01,205.0
2024-12-31 14:15:00,412.97,412.97,412.34,412.62,903.0,412.97,412.97,412.34,412.62,903.0
2024-12-31 14:20:00,412.6,412.6,411.86,412.18,1367.0,412.6,412.6,411.86,412.18,1367.0
2024-12-31 14:25:00,412.3,412.3,411.87,412.12,1300.0,412.3,412.3,411.87,412.12,1300.0
2024-12-31 14:30:00,412.13,412.27,411.88,411.94,943.0,412.13,412.27,411.88,411.94,943.0
2024-12-31 14:35:00,411.94,412.34,411.86,412.25,650.0,411.94,412.34,411.86,412.25,650.0
2024-12-31 14:40:00,411.68,412.11,411.68,412.07,1778.0,411.68,412.11,411.68,412.07,1778.0
2024-12-31 14:45:00,412.19,412.35,412.18,412.35,200.0,412.19,412.35,412.18,412.35,200.0
2024-12-31 14:50:00,412.2,412.93,412.2,412.85,1213.0,412.2,412.93,412.2,412.85,1213.0
2024-12-31 14:55:00,412.98,413.43,412.97,413.39,425.0,412.98,413.43,412.97,413.39,425.0
2024-12-31 15:00:00,413.44,413.44,412.96,412.96,1500.0,413.44,413.44,412.96,412.96,1500.0
2024-12-31 15:05:00,413.2,413.64,413.19,413.19,645.0,413.2,413.64,413.19,413.19,645.0
2024-12-31 15:10:00,412.98,413.09,412.81,412.81,767.0,412.98,413.09,412.81,412.81,767.0
2024-12-31 15:15:00,412.85,412.85,412.67,412.72,894.0,412.85,412.85,412.67,412.72,894.0
2024-12-31 15:20:00,413.02,413.62,413.02,413.62,720.0,413.02,413.62,413.02,413.62,720.0
2024-12-31 15:25:00,413.25,413.8,413.23,413.58,812.0,413.25,413.8,413.23,413.58,812.0
2024-12-31 15:30:00,413.45,413.46,413.11,413.34,1112.0,413.45,413.46,413.11,413.34,1112.0
2024-12-31 15:35:00,413.57,413.97,413.57,413.74,516.0,413.57,413.97,413.57,413.74,516.0
2024-12-31 15:40:00,413.5,413.56,413.11,413.39,1504.0,413.5,413.56,413.11,413.39,1504.0
2024-12-31 15:45:00,413.33,413.65,413.32,413.65,400.0,413.33,413.65,413.32,413.65,400.0
2024-12-31 15:50:00,413.89,414.29,413.12,413.3,4375.0,413.89,414.29,413.12,413.3,4375.0
2024-12-31 15:55:00,413.48,413.8,412.66,413.57,16920.0,413.48,413.8,412.66,413.57,16920.0
2025-01-02 09:30:00,416.95,420.79,415.0,420.46,7351.0,416.95,420.79,415.0,420.46,7351.0
2025-01-02 09:35:00,419.41,420.79,417.79,417.8,4150.0,419.41,420.79,417.79,417.8,4150.0
2025-01-02 09:40:00,417.13,417.72,417.12,417.45,1700.0,417.13,417.72,417.12,417.45,1700.0
2025-01-02 09:45:00,418.63,418.8,418.16,418.16,814.0,418.63,418.8,418.16,418.16,814.0
2025-01-02 09:50:00,417.89,417.89,417.44,417.73,600.0,417.89,417.89,417.44,417.73,600.0
2025-01-02 09:55:00,417.86,418.43,417.1,417.78,1075.0,417.86,418.43,417.1,417.78,1075.0
2025-01-02 10:00:00,417.9,418.38,417.9,418.15,908.0,417.9,418.38,417.9,418.15,908.0
2025-01-02 10:05:00,417.9,417.9,416.47,417.45,1005.0,417.9,417.9,416.47,417.45,1005.0
2025-01-02 10:10:00,417.45,417.45,416.9,417.18,525.0,417.45,417.45,416.9,417.18,525.0
2025-01-02 10:15:00,418.12,418.12,417.19,417.19,500.0,418.12,418.12,417.19,417.19,500.0
2025-01-02 10:20:00,417.02,417.02,415.89,416.14,1955.0,417.02,417.02,415.89,416.14,1955.0
2025-01-02 10:25:00,415.72,416.08,415.71,416.07,514.0,415.72,416.08,415.71,416.07,514.0
2025-01-02 10:30:00,415.95,415.96,415.95,415.96,400.0,415.95,415.96,415.95,415.96,400.0
2025-01-02 10:35:00,415.72,416.22,415.43,415.75,800.0,415.72,416.22,415.43,415.75,800.0
2025-01-02 10:40:00,415.39,416.38,415.39,416.14,3358.0,415.39,416.38,415.39,416.14,3358.0
2025-01-02 10:45:00,416.31,416.37,415.81,416.0,1507.0,416.31,416.37,415.81,416.0,1507.0
2025-01-02 10:50:00,416.3,416.35,415.32,415.32,1470.0,416.3,416.35,415.32,415.32,1470.0
2025-01-02 10:55:00,415.32,415.32,415.32,415.32,0.0,415.32,415.32,415.32,415.32,0.0
2025-01-02 11:00:00,415.24,415.43,414.29,414.29,2759.0,415.24,415.43,414.29,414.29,2759.0
2025-01-02 11:05:00,414.32,414.52,414.32,414.39,300.0,414.32,414.52,414.32,414.39,300.0
2025-01-02 11:10:00,414.56,414.87,414.45,414.87,569.0,414.56,414.87,414.45,414.87,569.0
2025-01-02 11:15:00,414.83,414.83,414.53,414.6,486.0,414.83,414.83,414.53,414.6,486.0
2025-01-02 11:20:00,414.44,414.46,413.84,413.84,811.0,414.44,414.46,413.84,413.84,811.0
2025-01-02 11:25:00,414.35,414.35,414.35,414.35,443.0,414.35,414.35,414.35,414.35,443.0
2025-01-02 11:30:00,414.35,414.35,414.35,414.35,200.0,414.35,414.35,414.35,414.35,200.0
2025-01-02 11:35:00,414.44,414.51,414.42,414.51,316.0,414.44,414.51,414.42,414.51,316.0
2025-01-02 11:40:00,414.85,414.85,414.17,414.17,400.0,414.85,414.85,414.17,414.17,400.0
2025-01-02 11:45:00,413.69,413.88,413.41,413.73,7475.0,413.69,413.88,413.41,413.73,7475.0
2025-01-02 11:50:00,413.8,414.0,412.87,412.87,8681.0,413.8,414.0,412.87,412.87,8681.0
2025-01-02 11:55:00,413.03,413.32,412.48,412.72,1489.0,413.03,413.32,412.48,412.72,1489.0
2025-01-02 12:00:00,412.72,412.72,412.72,412.72,0.0,412.72,412.72,412.72,412.72,0.0
2025-01-02 12:05:00,412.4,412.64,412.4,412.64,200.0,412.4,412.64,412.4,412.64,200.0
2025-01-02 12:10:00,412.64,412.71,412.21,412.71,1300.0,412.64,412.71,412.21,412.71,1300.0
2025-01-02 12:15:00,412.39,412.39,412.39,412.39,100.0,412.39,412.39,412.39,412.39,100.0
2025-01-02 12:20:00,412.07,412.35,411.78,411.82,1107.0,412.07,412.35,411.78,411.82,1107.0
2025-01-02 12:25:00,411.4,411.6,410.85,411.6,1492.0,411.4,411.6,410.85,411.6,1492.0
2025-01-02 12:30:00,410.87,410.87,410.15,410.48,300.0,410.87,410.87,410.15,410.48,300.0
2025-01-02 12:35:00,410.02,410.44,410.02,410.44,439.0,410.02,410.44,410.02,410.44,439.0
2025-01-02 12:40:00,409.89,409.89,409.38,409.39,750.0,409.89,409.89,409.38,409.39,750.0
2025-01-02 12:45:00,409.45,409.45,409.26,409.28,500.0,409.45,409.45,409.26,409.28,500.0
2025-01-02 12:50:00,409.02,409.62,409.02,409.62,733.0,409.02,409.62,409.02,409.62,733.0
2025-01-02 12:55:00,410.02,410.02,410.02,410.02,100.0,410.02,410.02,410.02,410.02,100.0
2025-01-02 13:00:00,410.02,410.02,410.02,410.02,0.0,410.02,410.02,410.02,410.02,0.0
2025-01-02 13:05:00,409.03,409.66,409.02,409.41,708.0,409.03,409.66,409.02,409.41,708.0
2025-01-02 13:10:00,409.4,409.4,408.51,408.51,300.0,409.4,409.4,408.51,408.51,300.0
2025-01-02 13:15:00,408.56,408.56,408.23,408.56,599.0,408.56,408.56,408.23,408.56,599.0
2025-01-02 13:20:00,408.8,408.88,408.27,408.31,900.0,408.8,408.88,408.27,408.31,900.0
2025-01-02 13:25:00,408.29,408.35,407.96,407.96,732.0,408.29,408.35,407.96,407.96,732.0
2025-01-02 13:30:00,408.0,408.01,407.28,407.58,913.0,408.0,408.01,407.28,407.58,913.0
2025-01-02 13:35:00,407.58,407.58,407.58,407.58,0.0,407.58,407.58,407.58,407.58,0.0
2025-01-02 13:40:00,407.41,407.8,407.39,407.8,482.0,407.41,407.8,407.39,407.8,482.0
2025-01-02 13:45:00,407.72,407.72,407.29,407.29,400.0,407.72,407.72,407.29,407.29,400.0
2025-01-02 13:50:00,407.29,407.29,407.29,407.29,0.0,407.29,407.29,407.29,407.29,0.0
2025-01-02 13:55:00,407.29,407.29,407.29,407.29,0.0,407.29,407.29,407.29,407.29,0.0
2025-01-02 14:00:00,407.83,408.05,407.66,408.05,500.0,407.83,408.05,407.66,408.05,500.0
2025-01-02 14:05:00,407.99,408.37,407.72,407.72,1235.0,407.99,408.37,407.72,407.72,1235.0
2025-01-02 14:10:00,407.53,407.53,407.51,407.51,225.0,407.53,407.53,407.51,407.51,225.0
2025-01-02 14:15:00,407.49,407.49,407.2,407.2,200.0,407.49,407.49,407.2,407.2,200.0
2025-01-02 14:20:00,407.6,407.81,407.58,407.81,670.0,407.6,407.81,407.58,407.81,670.0
2025-01-02 14:25:00,408.44,408.44,408.44,408.44,123.0,408.44,408.44,408.44,408.44,123.0
2025-01-02 14:30:00,408.16,408.16,407.67,407.67,1100.0,408.16,408.16,407.67,407.67,1100.0
2025-01-02 14:35:00,407.56,407.56,407.5,407.5,500.0,407.56,407.56,407.5,407.5,500.0
2025-01-02 14:40:00,407.62,407.72,407.61,407.72,341.0,407.62,407.72,407.61,407.72,341.0
2025-01-02 14:45:00,407.56,407.92,407.56,407.92,751.0,407.56,407.92,407.56,407.92,751.0
2025-01-02 14:50:00,407.86,408.1,407.82,407.96,1300.0,407.86,408.1,407.82,407.96,1300.0
2025-01-02 14:55:00,407.69,407.73,406.52,406.52,1200.0,407.69,407.73,406.52,406.52,1200.0
2025-01-02 15:00:00,406.74,408.08,406.74,408.08,600.0,406.74,408.08,406.74,408.08,600.0
2025-01-02 15:05:00,408.06,408.06,408.04,408.05,300.0,408.06,408.06,408.04,408.05,300.0
2025-01-02 15:10:00,408.36,408.96,408.28,408.74,2460.0,408.36,408.96,408.28,408.74,2460.0
2025-01-02 15:15:00,408.42,408.42,408.4,408.4,300.0,408.42,408.42,408.4,408.4,300.0
2025-01-02 15:20:00,408.76,408.77,408.46,408.46,769.0,408.76,408.77,408.46,408.46,769.0
2025-01-02 15:25:00,408.46,408.84,408.45,408.57,1450.0,408.46,408.84,408.45,408.57,1450.0
2025-01-02 15:30:00,408.49,409.15,408.28,408.46,1891.0,408.49,409.15,408.28,408.46,1891.0
2025-01-02 15:35:00,407.99,408.31,407.99,408.23,1000.0,407.99,408.31,407.99,408.23,1000.0
2025-01-02 15:40:00,408.21,408.84,408.21,408.42,1443.0,408.21,408.84,408.21,408.42,1443.0
2025-01-02 15:45:00,408.08,408.63,408.08,408.47,1000.0,408.08,408.63,408.08,408.47,1000.0
2025-01-02 15:50:00,408.62,409.13,408.47,408.47,4339.0,408.62,409.13,408.47,408.47,4339.0
2025-01-02 15:55:00,408.38,408.99,408.38,408.69,5437.0,408.38,408.99,408.38,408.69,5437.0
2025-01-03 09:30:00,410.6,410.94,408.79,408.79,4918.0,410.6,410.94,408.79,408.79,4918.0
2025-01-03 09:35:00,408.26,408.26,407.54,408.02,654.0,408.26,408.26,407.54,408.02,654.0
2025-01-03 09:40:00,408.87,408.87,408.81,408.81,700.0,408.87,408.87,408.81,408.81,700.0
2025-01-03 09:45:00,408.72,408.72,407.14,407.15,2400.0,408.72,408.72,407.14,407.15,2400.0
2025-01-03 09:50:00,408.09,408.09,408.09,408.09,200.0,408.09,408.09,408.09,408.09,200.0
2025-01-03 09:55:00,407.52,408.27,407.09,408.27,3505.0,407.52,408.27,407.09,408.27,3505.0
2025-01-03 10:00:00,408.26,409.2,407.86,409.2,600.0,408.26,409.2,407.86,409.2,600.0
2025-01-03 10:05:00,409.44,409.45,409.31,409.31,205.0,409.44,409.45,409.31,409.31,205.0
2025-01-03 10:10:00,409.75,410.1,409.45,409.68,2429.0,409.75,410.1,409.45,409.68,2429.0
2025-01-03 10:15:00,409.41,410.29,409.23,409.9,6330.0,409.41,410.29,409.23,409.9,6330.0
2025-01-03 10:20:00,409.91,410.95,409.91,410.11,1000.0,409.91,410.95,409.91,410.11,1000.0
2025-01-03 10:25:00,410.07,411.13,410.07,411.13,628.0,410.07,411.13,410.07,411.13,628.0
2025-01-03 10:30:00,411.55,411.9,410.81,410.81,2094.0,411.55,411.9,410.81,410.81,2094.0
2025-01-03 10:35:00,411.1,411.39,411.09,411.36,400.0,411.1,411.39,411.09,411.36,400.0
2025-01-03 10:40:00,411.4,411.9,411.3,411.4,3880.0,411.4,411.9,411.3,411.4,3880.0
2025-01-03 10:45:00,411.42,411.42,411.25,411.25,200.0,411.42,411.42,411.25,411.25,200.0
2025-01-03 10:50:00,411.79,411.79,410.9,411.13,1550.0,411.79,411.79,410.9,411.13,1550.0
2025-01-03 10:55:00,411.48,411.8,411.47,411.8,294.0,411.48,411.8,411.47,411.8,294.0
2025-01-03 11:00:00,411.8,411.8,411.8,411.8,0.0,411.8,411.8,411.8,411.8,0.0
2025-01-03 11:05:00,412.01,412.17,411.8,411.84,1360.0,412.01,412.17,411.8,411.84,1360.0
2025-01-03 11:10:00,411.63,411.75,411.62,411.68,449.0,411.63,411.75,411.62,411.68,449.0
2025-01-03 11:15:00,411.61,412.07,411.6,411.79,600.0,411.61,412.07,411.6,411.79,600.0
2025-01-03 11:20:00,411.62,411.62,411.49,411.5,404.0,411.62,411.62,411.49,411.5,404.0
2025-01-03 11:25:00,411.57,412.36,411.28,412.3,1468.0,411.57,412.36,411.28,412.3,1468.0
2025-01-03 11:30:00,412.1,413.06,412.09,413.05,1904.0,412.1,413.06,412.09,413.05,1904.0
2025-01-03 11:35:00,412.97,413.71,412.97,413.3,2006.0,412.97,413.71,412.97,413.3,2006.0
2025-01-03 11:40:00,413.38,413.93,413.32,413.7,439.0,413.38,413.93,413.32,413.7,439.0
2025-01-03 11:45:00,413.95,413.95,413.69,413.69,300.0,413.95,413.95,413.69,413.69,300.0
2025-01-03 11:50:00,413.83,413.91,413.83,413.88,1100.0,413.83,413.91,413.83,413.88,1100.0
2025-01-03 11:55:00,413.89,414.13,413.58,414.13,10146.0,413.89,414.13,413.58,414.13,10146.0
2025-01-03 12:00:00,414.17,415.06,414.17,415.06,2493.0,414.17,415.06,414.17,415.06,2493.0
2025-01-03 12:05:00,415.42,415.6,415.41,415.6,400.0,415.42,415.6,415.41,415.6,400.0
2025-01-03 12:10:00,415.64,415.64,414.76,414.76,1638.0,415.64,415.64,414.76,414.76,1638.0
2025-01-03 12:15:00,415.48,415.48,414.8,414.99,1140.0,415.48,415.48,414.8,414.99,1140.0
2025-01-03 12:20:00,414.94,415.31,414.73,415.31,1619.0,414.94,415.31,414.73,415.31,1619.0
2025-01-03 12:25:00,415.0,416.18,414.85,414.99,5074.0,415.0,416.18,414.85,414.99,5074.0
2025-01-03 12:30:00,414.91,414.91,414.47,414.54,600.0,414.91,414.91,414.47,414.54,600.0
2025-01-03 12:35:00,414.9,414.9,414.79,414.79,504.0,414.9,414.9,414.79,414.79,504.0
2025-01-03 12:40:00,415.18,415.18,415.02,415.02,554.0,415.18,415.18,415.02,415.02,554.0
2025-01-03 12:45:00,414.8,414.8,414.71,414.77,600.0,414.8,414.8,414.71,414.77,600.0
2025-01-03 12:50:00,415.08,415.08,414.84,414.84,210.0,415.08,415.08,414.84,414.84,210.0
2025-01-03 12:55:00,414.81,414.98,414.81,414.98,870.0,414.81,414.98,414.81,414.98,870.0
2025-01-03 13:00:00,415.09,415.32,414.9,415.31,2700.0,415.09,415.32,414.9,415.31,2700.0
2025-01-03 13:05:00,415.69,415.73,415.08,415.08,562.0,415.69,415.73,415.08,415.08,562.0
2025-01-03 13:10:00,415.42,415.75,415.29,415.75,885.0,415.42,415.75,415.29,415.75,885.0
2025-01-03 13:15:00,415.14,415.79,415.14,415.52,1012.0,415.14,415.79,415.14,415.52,1012.0
2025-01-03 13:20:00,415.76,416.68,415.76,416.32,1967.0,415.76,416.68,415.76,416.32,1967.0
2025-01-03 13:25:00,416.33,417.05,416.32,417.05,400.0,416.33,417.05,416.32,417.05,400.0
2025-01-03 13:30:00,417.27,417.27,417.02,417.02,285.0,417.27,417.27,417.02,417.02,285.0
2025-01-03 13:35:00,417.31,417.31,416.87,416.98,1804.0,417.31,417.31,416.87,416.98,1804.0
2025-01-03 13:40:00,416.98,416.98,416.98,416.98,100.0,416.98,416.98,416.98,416.98,100.0
2025-01-03 13:45:00,417.0,417.0,417.0,417.0,300.0,417.0,417.0,417.0,417.0,300.0
2025-01-03 13:50:00,416.7,416.91,416.7,416.73,800.0,416.7,416.91,416.7,416.73,800.0
2025-01-03 13:55:00,416.58,417.03,416.58,417.03,531.0,416.58,417.03,416.58,417.03,531.0
2025-01-03 14:00:00,416.84,416.84,416.83,416.84,100.0,416.84,416.84,416.83,416.84,100.0
2025-01-03 14:05:00,416.92,417.06,416.57,416.57,857.0,416.92,417.06,416.57,416.57,857.0
2025-01-03 14:10:00,416.8,416.99,416.54,416.99,530.0,416.8,416.99,416.54,416.99,530.0
2025-01-03 14:15:00,416.73,416.73,416.72,416.73,265.0,416.73,416.73,416.72,416.73,265.0
2025-01-03 14:20:00,416.96,417.03,416.59,416.81,1825.0,416.96,417.03,416.59,416.81,1825.0
2025-01-03 14:25:00,416.81,416.82,416.36,416.36,900.0,416.81,416.82,416.36,416.36,900.0
2025-01-03 14:30:00,416.76,416.76,416.76,416.76,100.0,416.76,416.76,416.76,416.76,100.0
2025-01-03 14:35:00,416.91,417.0,416.82,416.83,1356.0,416.91,417.0,416.82,416.83,1356.0
2025-01-03 14:40:00,416.95,416.95,416.45,416.65,914.0,416.95,416.95,416.45,416.65,914.0
2025-01-03 14:45:00,416.7,416.85,416.7,416.85,200.0,416.7,416.85,416.7,416.85,200.0
2025-01-03 14:50:00,416.69,416.7,415.94,416.33,1546.0,416.69,416.7,415.94,416.33,1546.0
2025-01-03 14:55:00,416.38,416.38,415.76,415.82,1200.0,416.38,416.38,415.76,415.82,1200.0
2025-01-03 15:00:00,415.97,416.33,415.93,415.94,400.0,415.97,416.33,415.93,415.94,400.0
2025-01-03 15:05:00,415.89,415.89,415.39,415.39,606.0,415.89,415.89,415.39,415.39,606.0
2025-01-03 15:10:00,415.7,415.92,415.63,415.66,1260.0,415.7,415.92,415.63,415.66,1260.0
2025-01-03 15:15:00,415.66,415.66,415.63,415.63,200.0,415.66,415.66,415.63,415.63,200.0
2025-01-03 15:20:00,415.58,416.14,415.38,416.14,3721.0,415.58,416.14,415.38,416.14,3721.0
2025-01-03 15:25:00,416.16,416.92,415.94,416.92,2470.0,416.16,416.92,415.94,416.92,2470.0
2025-01-03 15:30:00,417.09,417.09,416.11,416.36,3300.0,417.09,417.09,416.11,416.36,3300.0
2025-01-03 15:35:00,416.3,416.31,416.05,416.05,1000.0,416.3,416.31,416.05,416.05,1000.0
2025-01-03 15:40:00,416.02,416.07,415.56,415.71,900.0,416.02,416.07,415.56,415.71,900.0
2025-01-03 15:45:00,415.6,415.6,415.37,415.52,400.0,415.6,415.6,415.37,415.52,400.0
2025-01-03 15:50:00,415.41,415.63,415.1,415.25,6127.0,415.41,415.63,415.1,415.25,6127.0
2025-01-03 15:55:00,415.28,415.81,415.28,415.4,9339.0,415.28,415.81,415.28,415.4,9339.0
2025-01-06 09:30:00,415.53,417.69,415.53,417.69,5197.0,415.53,417.69,415.53,417.69,5197.0
2025-01-06 09:35:00,417.4,418.94,416.73,417.87,3957.0,417.4,418.94,416.73,417.87,3957.0
2025-01-06 09:40:00,417.97,420.81,417.97,420.75,2751.0,417.97,420.81,417.97,420.75,2751.0
2025-01-06 09:45:00,421.84,422.46,420.85,422.06,3317.0,421.84,422.46,420.85,422.06,3317.0
2025-01-06 09:50:00,421.33,421.33,420.59,421.3,9879.0,421.33,421.33,420.59,421.3,9879.0
2025-01-06 09:55:00,421.3,424.29,421.3,422.85,10462.0,421.3,424.29,421.3,422.85,10462.0
2025-01-06 10:00:00,423.17,425.18,423.15,425.18,1500.0,423.17,425.18,423.15,425.18,1500.0
2025-01-06 10:05:00,425.39,426.21,424.49,425.09,1961.0,425.39,426.21,424.49,425.09,1961.0
2025-01-06 10:10:00,424.55,426.81,424.55,426.81,3947.0,424.55,426.81,424.55,426.81,3947.0
2025-01-06 10:15:00,425.47,426.7,425.47,426.7,2723.0,425.47,426.7,425.47,426.7,2723.0
2025-01-06 10:20:00,426.35,426.4,426.11,426.4,300.0,426.35,426.4,426.11,426.4,300.0
2025-01-06 10:25:00,426.36,427.29,426.0,426.94,8970.0,426.36,427.29,426.0,426.94,8970.0
2025-01-06 10:30:00,427.11,428.11,426.93,427.93,2400.0,427.11,428.11,426.93,427.93,2400.0
2025-01-06 10:35:00,427.92,428.16,427.53,427.91,1714.0,427.92,428.16,427.53,427.91,1714.0
2025-01-06 10:40:00,428.18,428.79,428.17,428.78,1313.0,428.18,428.79,428.17,428.78,1313.0
2025-01-06 10:45:00,428.92,429.78,428.76,429.78,5798.0,428.92,429.78,428.76,429.78,5798.0
2025-01-06 10:50:00,430.0,430.2,428.73,428.73,2696.0,430.0,430.2,428.73,428.73,2696.0
2025-01-06 10:55:00,428.94,429.73,428.94,429.69,1175.0,428.94,429.73,428.94,429.69,1175.0
2025-01-06 11:00:00,430.17,430.17,429.5,429.93,1300.0,430.17,430.17,429.5,429.93,1300.0
2025-01-06 11:05:00,429.5,429.74,428.83,429.45,7129.0,429.5,429.74,428.83,429.45,7129.0
2025-01-06 11:10:00,429.75,431.15,429.75,431.15,1000.0,429.75,431.15,429.75,431.15,1000.0
2025-01-06 11:15:00,431.28,431.5,431.08,431.5,400.0,431.28,431.5,431.08,431.5,400.0
2025-01-06 11:20:00,431.92,432.99,431.84,432.86,3968.0,431.92,432.99,431.84,432.86,3968.0
2025-01-06 11:25:00,432.94,433.0,432.4,432.97,5471.0,432.94,433.0,432.4,432.97,5471.0
2025-01-06 11:30:00,433.24,434.06,433.19,433.39,4889.0,433.24,434.06,433.19,433.39,4889.0
2025-01-06 11:35:00,433.44,433.44,433.23,433.23,698.0,433.44,433.44,433.23,433.23,698.0
2025-01-06 11:40:00,432.71,433.97,432.71,433.97,1892.0,432.71,433.97,432.71,433.97,1892.0
2025-01-06 11:45:00,433.26,433.93,433.26,433.89,700.0,433.26,433.93,433.26,433.89,700.0
2025-01-06 11:50:00,433.69,434.09,432.85,433.98,1710.0,433.69,434.09,432.85,433.98,1710.0
2025-01-06 11:55:00,433.96,434.34,433.89,434.34,2163.0,433.96,434.34,433.89,434.34,2163.0
2025-01-06 12:00:00,434.88,435.08,434.88,435.07,300.0,434.88,435.08,434.88,435.07,300.0
2025-01-06 12:05:00,435.12,435.13,433.56,433.56,1537.0,435.12,435.13,433.56,433.56,1537.0
2025-01-06 12:10:00,433.43,433.98,432.95,433.53,1313.0,433.43,433.98,432.95,433.53,1313.0
2025-01-06 12:15:00,433.03,433.08,432.38,432.4,2182.0,433.03,433.08,432.38,432.4,2182.0
2025-01-06 12:20:00,432.79,433.14,432.73,433.12,2118.0,432.79,433.14,432.73,433.12,2118.0
2025-01-06 12:25:00,433.12,433.71,432.79,433.56,2423.0,433.12,433.71,432.79,433.56,2423.0
2025-01-06 12:30:00,433.1,433.1,433.09,433.1,200.0,433.1,433.1,433.09,433.1,200.0
2025-01-06 12:35:00,433.1,433.1,433.1,433.1,0.0,433.1,433.1,433.1,433.1,0.0
2025-01-06 12:40:00,433.19,433.29,433.19,433.29,711.0,433.19,433.29,433.19,433.29,711.0
2025-01-06 12:45:00,433.0,433.26,432.96,432.96,805.0,433.0,433.26,432.96,432.96,805.0
2025-01-06 12:50:00,433.22,433.23,431.87,432.26,4408.0,433.22,433.23,431.87,432.26,4408.0
2025-01-06 12:55:00,432.02,432.45,432.02,432.45,500.0,432.02,432.45,432.02,432.45,500.0
2025-01-06 13:00:00,432.34,432.69,432.13,432.69,2911.0,432.34,432.69,432.13,432.69,2911.0
2025-01-06 13:05:00,432.38,432.48,432.07,432.38,2141.0,432.38,432.48,432.07,432.38,2141.0
2025-01-06 13:10:00,432.42,432.63,432.42,432.63,4930.0,432.42,432.63,432.42,432.63,4930.0
2025-01-06 13:15:00,432.63,433.8,432.62,433.75,2005.0,432.63,433.8,432.62,433.75,2005.0
2025-01-06 13:20:00,433.38,433.75,433.08,433.08,1700.0,433.38,433.75,433.08,433.08,1700.0
2025-01-06 13:25:00,432.64,433.61,432.64,433.6,1650.0,432.64,433.61,432.64,433.6,1650.0
2025-01-06 13:30:00,433.47,433.47,432.95,433.42,1500.0,433.47,433.47,432.95,433.42,1500.0
2025-01-06 13:35:00,433.02,433.66,432.64,433.6,4322.0,433.02,433.66,432.64,433.6,4322.0
2025-01-06 13:40:00,433.16,433.16,432.66,432.92,3010.0,433.16,433.16,432.66,432.92,3010.0
2025-01-06 13:45:00,432.66,432.8,431.86,432.25,777.0,432.66,432.8,431.86,432.25,777.0
2025-01-06 13:50:00,432.24,433.12,432.22,433.12,1707.0,432.24,433.12,432.22,433.12,1707.0
2025-01-06 13:55:00,433.08,433.13,432.51,433.13,1892.0,433.08,433.13,432.51,433.13,1892.0
2025-01-06 14:00:00,432.73,433.1,431.11,431.11,3903.0,432.73,433.1,431.11,431.11,3903.0
2025-01-06 14:05:00,430.91,430.91,429.46,429.5,1388.0,430.91,430.91,429.46,429.5,1388.0
2025-01-06 14:10:00,428.88,429.31,428.73,429.08,1650.0,428.88,429.31,428.73,429.08,1650.0
2025-01-06 14:15:00,429.36,429.72,429.07,429.72,1823.0,429.36,429.72,429.07,429.72,1823.0
2025-01-06 14:20:00,429.65,429.82,429.52,429.6,500.0,429.65,429.82,429.52,429.6,500.0
2025-01-06 14:25:00,429.6,430.14,429.23,430.1,2945.0,429.6,430.14,429.23,430.1,2945.0
2025-01-06 14:30:00,429.83,429.95,429.33,429.89,1413.0,429.83,429.95,429.33,429.89,1413.0
2025-01-06 14:35:00,429.86,429.86,429.67,429.68,788.0,429.86,429.86,429.67,429.68,788.0
2025-01-06 14:40:00,429.92,429.92,427.91,428.42,1725.0,429.92,429.92,427.91,428.42,1725.0
2025-01-06 14:45:00,428.74,429.17,428.57,429.14,1404.0,428.74,429.17,428.57,429.14,1404.0
2025-01-06 14:50:00,429.14,429.17,428.68,428.75,1318.0,429.14,429.17,428.68,428.75,1318.0
2025-01-06 14:55:00,428.85,428.85,428.14,428.14,815.0,428.85,428.85,428.14,428.14,815.0
2025-01-06 15:00:00,428.46,428.69,428.37,428.53,3326.0,428.46,428.69,428.37,428.53,3326.0
2025-01-06 15:05:00,428.26,428.26,428.0,428.0,1100.0,428.26,428.26,428.0,428.0,1100.0
2025-01-06 15:10:00,428.0,428.15,427.78,428.05,3159.0,428.0,428.15,427.78,428.05,3159.0
2025-01-06 15:15:00,427.7,427.83,427.35,427.35,754.0,427.7,427.83,427.35,427.35,754.0
2025-01-06 15:20:00,427.49,427.9,427.36,427.9,735.0,427.49,427.9,427.36,427.9,735.0
2025-01-06 15:25:00,428.1,428.77,428.01,428.49,2663.0,428.1,428.77,428.01,428.49,2663.0
2025-01-06 15:30:00,428.66,428.81,428.56,428.63,2377.0,428.66,428.81,428.56,428.63,2377.0
2025-01-06 15:35:00,428.96,429.0,427.67,427.67,10954.0,428.96,429.0,427.67,427.67,10954.0
2025-01-06 15:40:00,427.23,428.66,427.22,428.36,6418.0,427.23,428.66,427.22,428.36,6418.0
2025-01-06 15:45:00,428.56,428.56,427.79,428.27,3364.0,428.56,428.56,427.79,428.27,3364.0
2025-01-06 15:50:00,428.14,429.47,427.8,428.97,11047.0,428.14,429.47,427.8,428.97,11047.0
2025-01-06 15:55:00,428.98,429.3,428.65,429.08,16586.0,428.98,429.3,428.65,429.08,16586.0
2025-01-07 09:30:00,428.34,430.65,426.37,430.65,23449.0,428.34,430.65,426.37,430.65,23449.0
2025-01-07 09:35:00,430.27,433.14,430.27,433.09,3044.0,430.27,433.14,430.27,433.09,3044.0
2025-01-07 09:40:00,433.0,433.49,433.0,433.46,700.0,433.0,433.49,433.0,433.46,700.0
2025-01-07 09:45:00,432.99,433.81,432.18,433.74,3200.0,432.99,433.81,432.18,433.74,3200.0
2025-01-07 09:50:00,433.74,434.71,433.06,434.53,2324.0,433.74,434.71,433.06,434.53,2324.0
2025-01-07 09:55:00,434.54,434.86,434.44,434.8,700.0,434.54,434.86,434.44,434.8,700.0
2025-01-07 10:00:00,433.97,433.97,431.93,432.24,1236.0,433.97,433.97,431.93,432.24,1236.0
2025-01-07 10:05:00,431.84,431.89,430.96,430.96,900.0,431.84,431.89,430.96,430.96,900.0
2025-01-07 10:10:00,429.99,429.99,429.98,429.98,200.0,429.99,429.99,429.98,429.98,200.0
2025-01-07 10:15:00,429.81,429.84,428.96,429.73,4975.0,429.81,429.84,428.96,429.73,4975.0
2025-01-07 10:20:00,431.46,431.75,430.92,431.75,3593.0,431.46,431.75,430.92,431.75,3593.0
2025-01-07 10:25:00,431.46,432.15,431.46,432.15,539.0,431.46,432.15,431.46,432.15,539.0
2025-01-07 10:30:00,431.74,432.1,431.56,432.1,561.0,431.74,432.1,431.56,432.1,561.0
2025-01-07 10:35:00,433.12,433.12,432.43,432.43,500.0,433.12,433.12,432.43,432.43,500.0
2025-01-07 10:40:00,432.44,432.68,431.61,432.08,2288.0,432.44,432.68,431.61,432.08,2288.0
2025-01-07 10:45:00,431.48,431.48,429.86,430.02,1900.0,431.48,431.48,429.86,430.02,1900.0
2025-01-07 10:50:00,430.78,430.78,429.87,429.87,700.0,430.78,430.78,429.87,429.87,700.0
2025-01-07 10:55:00,429.95,431.18,429.95,430.62,24517.0,429.95,431.18,429.95,430.62,24517.0
2025-01-07 11:00:00,430.62,430.9,429.89,429.89,5121.0,430.62,430.9,429.89,429.89,5121.0
2025-01-07 11:05:00,429.79,429.95,429.26,429.47,2033.0,429.79,429.95,429.26,429.47,2033.0
2025-01-07 11:10:00,429.15,429.15,428.35,428.35,904.0,429.15,429.15,428.35,428.35,904.0
2025-01-07 11:15:00,427.97,428.46,427.85,427.96,1692.0,427.97,428.46,427.85,427.96,1692.0
2025-01-07 11:20:00,428.3,428.93,428.11,428.12,1005.0,428.3,428.93,428.11,428.12,1005.0
2025-01-07 11:25:00,427.95,428.36,427.1,427.65,5777.0,427.95,428.36,427.1,427.65,5777.0
2025-01-07 11:30:00,427.66,428.26,426.92,426.92,8200.0,427.66,428.26,426.92,426.92,8200.0
2025-01-07 11:35:00,426.4,427.51,426.35,427.34,2635.0,426.4,427.51,426.35,427.34,2635.0
2025-01-07 11:40:00,427.81,427.81,427.25,427.31,1543.0,427.81,427.81,427.25,427.31,1543.0
2025-01-07 11:45:00,427.35,427.46,427.34,427.38,300.0,427.35,427.46,427.34,427.38,300.0
2025-01-07 11:50:00,427.38,427.38,426.23,427.24,1740.0,427.38,427.38,426.23,427.24,1740.0
2025-01-07 11:55:00,426.64,426.67,426.25,426.26,900.0,426.64,426.67,426.25,426.26,900.0
2025-01-07 12:00:00,426.78,426.91,426.53,426.53,500.0,426.78,426.91,426.53,426.53,500.0
2025-01-07 12:05:00,426.39,426.39,426.0,426.0,214.0,426.39,426.39,426.0,426.0,214.0
2025-01-07 12:10:00,426.46,426.46,426.45,426.46,200.0,426.46,426.46,426.45,426.46,200.0
2025-01-07 12:15:00,426.41,426.56,425.34,425.77,2366.0,426.41,426.56,425.34,425.77,2366.0
2025-01-07 12:20:00,426.1,426.83,425.87,426.24,2000.0,426.1,426.83,425.87,426.24,2000.0
2025-01-07 12:25:00,425.99,425.99,424.65,424.92,1358.0,425.99,425.99,424.65,424.92,1358.0
2025-01-07 12:30:00,424.93,425.45,424.93,425.45,700.0,424.93,425.45,424.93,425.45,700.0
2025-01-07 12:35:00,425.43,425.68,425.27,425.28,1200.0,425.43,425.68,425.27,425.28,1200.0
2025-01-07 12:40:00,425.28,425.28,425.28,425.28,0.0,425.28,425.28,425.28,425.28,0.0
2025-01-07 12:45:00,424.67,424.68,424.37,424.68,400.0,424.67,424.68,424.37,424.68,400.0
2025-01-07 12:50:00,424.52,424.52,424.27,424.27,300.0,424.52,424.52,424.27,424.27,300.0
2025-01-07 12:55:00,424.36,425.35,424.36,425.33,2158.0,424.36,425.35,424.36,425.33,2158.0
2025-01-07 13:00:00,425.39,425.63,425.32,425.36,700.0,425.39,425.63,425.32,425.36,700.0
2025-01-07 13:05:00,425.84,427.59,425.84,427.59,3101.0,425.84,427.59,425.84,427.59,3101.0
2025-01-07 13:10:00,427.64,427.64,427.13,427.13,814.0,427.64,427.64,427.13,427.13,814.0
2025-01-07 13:15:00,427.08,427.08,427.08,427.08,200.0,427.08,427.08,427.08,427.08,200.0
2025-01-07 13:20:00,427.07,427.07,427.06,427.07,142.0,427.07,427.07,427.06,427.07,142.0
2025-01-07 13:25:00,427.31,427.32,427.1,427.1,600.0,427.31,427.32,427.1,427.1,600.0
2025-01-07 13:30:00,427.1,427.1,427.1,427.1,0.0,427.1,427.1,427.1,427.1,0.0
2025-01-07 13:35:00,427.14,427.14,427.14,427.14,100.0,427.14,427.14,427.14,427.14,100.0
2025-01-07 13:40:00,426.74,426.74,426.37,426.37,300.0,426.74,426.74,426.37,426.37,300.0
2025-01-07 13:45:00,426.93,427.36,426.82,427.26,1304.0,426.93,427.36,426.82,427.26,1304.0
2025-01-07 13:50:00,427.29,427.29,426.52,426.52,936.0,427.29,427.29,426.52,426.52,936.0
2025-01-07 13:55:00,426.53,427.03,426.53,427.03,300.0,426.53,427.03,426.53,427.03,300.0
2025-01-07 14:00:00,426.69,427.22,426.69,427.04,500.0,426.69,427.22,426.69,427.04,500.0
2025-01-07 14:05:00,426.94,427.48,426.94,427.47,1651.0,426.94,427.48,426.94,427.47,1651.0
2025-01-07 14:10:00,427.38,427.56,427.33,427.33,1200.0,427.38,427.56,427.33,427.33,1200.0
2025-01-07 14:15:00,427.42,427.42,427.32,427.33,719.0,427.42,427.42,427.32,427.33,719.0
2025-01-07 14:20:00,427.33,429.56,427.33,429.56,9874.0,427.33,429.56,427.33,429.56,9874.0
2025-01-07 14:25:00,429.75,429.75,429.75,429.75,100.0,429.75,429.75,429.75,429.75,100.0
2025-01-07 14:30:00,429.69,429.69,429.68,429.69,200.0,429.69,429.69,429.68,429.69,200.0
2025-01-07 14:35:00,429.73,430.29,429.63,430.14,3340.0,429.73,430.29,429.63,430.14,3340.0
2025-01-07 14:40:00,429.9,430.19,429.67,430.19,3324.0,429.9,430.19,429.67,430.19,3324.0
2025-01-07 14:45:00,430.53,430.59,429.72,430.45,4174.0,430.53,430.59,429.72,430.45,4174.0
2025-01-07 14:50:00,430.32,430.32,430.08,430.09,203.0,430.32,430.32,430.08,430.09,203.0
2025-01-07 14:55:00,429.79,429.81,428.93,429.22,2283.0,429.79,429.81,428.93,429.22,2283.0
2025-01-07 15:00:00,428.92,428.92,428.49,428.84,4423.0,428.92,428.92,428.49,428.84,4423.0
2025-01-07 15:05:00,428.82,429.35,428.78,429.27,1800.0,428.82,429.35,428.78,429.27,1800.0
2025-01-07 15:10:00,429.15,429.37,428.53,428.56,10446.0,429.15,429.37,428.53,428.56,10446.0
2025-01-07 15:15:00,428.95,429.18,428.17,428.41,2615.0,428.95,429.18,428.17,428.41,2615.0
2025-01-07 15:20:00,427.71,427.71,427.04,427.07,1587.0,427.71,427.71,427.04,427.07,1587.0
2025-01-07 15:25:00,427.28,427.28,426.11,426.11,3350.0,427.28,427.28,426.11,426.11,3350.0
2025-01-07 15:30:00,426.47,426.65,425.93,426.17,4153.0,426.47,426.65,425.93,426.17,4153.0
2025-01-07 15:35:00,426.38,426.46,425.59,426.17,4096.0,426.38,426.46,425.59,426.17,4096.0
2025-01-07 15:40:00,426.28,426.49,425.72,426.21,3293.0,426.28,426.49,425.72,426.21,3293.0
2025-01-07 15:45:00,426.21,426.61,426.17,426.44,4644.0,426.21,426.61,426.17,426.44,4644.0
2025-01-07 15:50:00,426.02,427.05,425.98,426.92,12684.0,426.02,427.05,425.98,426.92,12684.0
2025-01-07 15:55:00,426.99,427.33,426.81,427.21,12615.0,426.99,427.33,426.81,427.21,12615.0
2025-01-08 09:30:00,426.66,428.0,422.53,422.53,13468.0,426.66,428.0,422.53,422.53,13468.0
2025-01-08 09:35:00,423.0,424.39,421.82,423.47,5535.0,423.0,424.39,421.82,423.47,5535.0
2025-01-08 09:40:00,423.35,424.81,422.24,423.89,1685.0,423.35,424.81,422.24,423.89,1685.0
2025-01-08 09:45:00,426.56,426.74,425.06,425.81,1349.0,426.56,426.74,425.06,425.81,1349.0
2025-01-08 09:50:00,426.79,429.62,426.79,428.56,16744.0,426.79,429.62,426.79,428.56,16744.0
2025-01-08 09:55:00,428.19,429.03,427.54,428.61,12226.0,428.19,429.03,427.54,428.61,12226.0
2025-01-08 10:00:00,428.67,430.19,427.49,430.19,13594.0,428.67,430.19,427.49,430.19,13594.0
2025-01-08 10:05:00,429.96,432.83,429.54,432.83,900.0,429.96,432.83,429.54,432.83,900.0
2025-01-08 10:10:00,433.73,433.73,431.17,431.18,2995.0,433.73,433.73,431.17,431.18,2995.0
2025-01-08 10:15:00,431.27,431.51,430.16,431.09,4104.0,431.27,431.51,430.16,431.09,4104.0
2025-01-08 10:20:00,431.06,433.47,431.06,433.47,1727.0,431.06,433.47,431.06,433.47,1727.0
2025-01-08 10:25:00,432.53,433.32,431.8,432.16,6007.0,432.53,433.32,431.8,432.16,6007.0
2025-01-08 10:30:00,431.86,433.01,431.73,433.01,1209.0,431.86,433.01,431.73,433.01,1209.0
2025-01-08 10:35:00,432.39,435.22,432.03,435.22,2809.0,432.39,435.22,432.03,435.22,2809.0
2025-01-08 10:40:00,434.41,436.95,433.98,436.46,6462.0,434.41,436.95,433.98,436.46,6462.0
2025-01-08 10:45:00,436.68,437.32,436.43,436.43,12166.0,436.68,437.32,436.43,436.43,12166.0
2025-01-08 10:50:00,436.04,437.07,435.52,436.88,4149.0,436.04,437.07,435.52,436.88,4149.0
2025-01-08 10:55:00,436.91,437.5,435.85,435.85,9928.0,436.91,437.5,435.85,435.85,9928.0
2025-01-08 11:00:00,436.05,436.62,434.71,434.71,1438.0,436.05,436.62,434.71,434.71,1438.0
2025-01-08 11:05:00,435.1,436.83,435.1,436.15,4337.0,435.1,436.83,435.1,436.15,4337.0
2025-01-08 11:10:00,436.22,437.5,436.0,436.57,4350.0,436.22,437.5,436.0,436.57,4350.0
2025-01-08 11:15:00,436.03,436.21,435.36,436.21,3200.0,436.03,436.21,435.36,436.21,3200.0
2025-01-08 11:20:00,436.34,436.62,435.81,436.0,1572.0,436.34,436.62,435.81,436.0,1572.0
2025-01-08 11:25:00,435.7,436.43,435.6,436.33,3610.0,435.7,436.43,435.6,436.33,3610.0
2025-01-08 11:30:00,435.94,436.18,434.71,434.94,2824.0,435.94,436.18,434.71,434.94,2824.0
2025-01-08 11:35:00,434.71,435.52,434.71,435.52,1067.0,434.71,435.52,434.71,435.52,1067.0
2025-01-08 11:40:00,435.39,435.4,434.65,435.37,2475.0,435.39,435.4,434.65,435.37,2475.0
2025-01-08 11:45:00,435.13,436.61,435.13,436.25,2450.0,435.13,436.61,435.13,436.25,2450.0
2025-01-08 11:50:00,436.43,436.81,436.02,436.81,3891.0,436.43,436.81,436.02,436.81,3891.0
2025-01-08 11:55:00,436.81,437.27,436.52,436.76,3915.0,436.81,437.27,436.52,436.76,3915.0
2025-01-08 12:00:00,436.59,436.72,434.95,434.95,2585.0,436.59,436.72,434.95,434.95,2585.0
2025-01-08 12:05:00,435.75,435.76,434.5,434.5,3098.0,435.75,435.76,434.5,434.5,3098.0
2025-01-08 12:10:00,434.5,435.01,434.23,434.44,3802.0,434.5,435.01,434.23,434.44,3802.0
2025-01-08 12:15:00,434.43,434.43,432.95,433.95,3229.0,434.43,434.43,432.95,433.95,3229.0
2025-01-08 12:20:00,433.89,434.69,433.89,434.48,2072.0,433.89,434.69,433.89,434.48,2072.0
2025-01-08 12:25:00,434.15,434.21,433.68,433.68,1300.0,434.15,434.21,433.68,433.68,1300.0
2025-01-08 12:30:00,433.65,434.02,433.17,433.58,1952.0,433.65,434.02,433.17,433.58,1952.0
2025-01-08 12:35:00,433.5,433.84,433.5,433.84,500.0,433.5,433.84,433.5,433.84,500.0
2025-01-08 12:40:00,433.6,434.47,433.6,434.46,1915.0,433.6,434.47,433.6,434.46,1915.0
2025-01-08 12:45:00,434.21,434.29,433.81,434.13,2260.0,434.21,434.29,433.81,434.13,2260.0
2025-01-08 12:50:00,434.2,434.69,434.2,434.69,1082.0,434.2,434.69,434.2,434.69,1082.0
2025-01-08 12:55:00,434.22,434.53,433.47,433.74,2513.0,434.22,434.53,433.47,433.74,2513.0
2025-01-08 13:00:00,433.88,434.42,433.44,434.42,1209.0,433.88,434.42,433.44,434.42,1209.0
2025-01-08 13:05:00,434.65,434.8,433.86,434.8,2492.0,434.65,434.8,433.86,434.8,2492.0
2025-01-08 13:10:00,434.48,434.48,433.79,433.84,1329.0,434.48,434.48,433.79,433.84,1329.0
2025-01-08 13:15:00,434.06,434.07,433.8,433.9,400.0,434.06,434.07,433.8,433.9,400.0
2025-01-08 13:20:00,433.79,434.17,433.39,433.39,1062.0,433.79,434.17,433.39,433.39,1062.0
2025-01-08 13:25:00,433.58,434.47,433.57,434.21,2078.0,433.58,434.47,433.57,434.21,2078.0
2025-01-08 13:30:00,434.37,435.09,433.89,435.09,1580.0,434.37,435.09,433.89,435.09,1580.0
2025-01-08 13:35:00,435.09,435.55,434.78,435.47,2347.0,435.09,435.55,434.78,435.47,2347.0
2025-01-08 13:40:00,435.22,435.54,434.52,434.69,2818.0,435.22,435.54,434.52,434.69,2818.0
2025-01-08 13:45:00,434.39,434.47,433.59,433.59,1808.0,434.39,434.47,433.59,433.59,1808.0
2025-01-08 13:50:00,433.53,433.87,432.71,433.13,2207.0,433.53,433.87,432.71,433.13,2207.0
2025-01-08 13:55:00,433.53,433.53,432.63,432.63,1069.0,433.53,433.53,432.63,432.63,1069.0
2025-01-08 14:00:00,433.05,433.41,432.88,433.16,2370.0,433.05,433.41,432.88,433.16,2370.0
2025-01-08 14:05:00,433.43,434.3,433.27,434.22,1685.0,433.43,434.3,433.27,434.22,1685.0
2025-01-08 14:10:00,434.33,434.33,433.62,433.75,2189.0,434.33,434.33,433.62,433.75,2189.0
2025-01-08 14:15:00,433.82,434.57,433.19,434.57,1960.0,433.82,434.57,433.19,434.57,1960.0
2025-01-08 14:20:00,434.24,435.0,434.24,435.0,1025.0,434.24,435.0,434.24,435.0,1025.0
2025-01-08 14:25:00,434.63,435.41,434.62,435.15,1145.0,434.63,435.41,434.62,435.15,1145.0
2025-01-08 14:30:00,434.92,434.92,433.9,433.9,2011.0,434.92,434.92,433.9,433.9,2011.0
2025-01-08 14:35:00,433.95,434.44,433.95,434.07,1045.0,433.95,434.44,433.95,434.07,1045.0
2025-01-08 14:40:00,434.03,434.32,433.76,433.97,2539.0,434.03,434.32,433.76,433.97,2539.0
2025-01-08 14:45:00,434.2,434.38,432.62,433.26,10461.0,434.2,434.38,432.62,433.26,10461.0
2025-01-08 14:50:00,433.0,433.18,433.0,433.18,837.0,433.0,433.18,433.0,433.18,837.0
2025-01-08 14:55:00,433.0,433.24,432.86,433.02,3246.0,433.0,433.24,432.86,433.02,3246.0
2025-01-08 15:00:00,433.07,433.4,432.91,432.95,1535.0,433.07,433.4,432.91,432.95,1535.0
2025-01-08 15:05:00,432.91,433.71,432.79,433.44,4989.0,432.91,433.71,432.79,433.44,4989.0
2025-01-08 15:10:00,433.46,433.46,433.11,433.11,911.0,433.46,433.46,433.11,433.11,911.0
2025-01-08 15:15:00,433.28,433.66,433.08,433.47,4036.0,433.28,433.66,433.08,433.47,4036.0
2025-01-08 15:20:00,433.56,433.69,433.24,433.44,4781.0,433.56,433.69,433.24,433.44,4781.0
2025-01-08 15:25:00,433.44,433.92,433.25,433.78,5396.0,433.44,433.92,433.25,433.78,5396.0
2025-01-08 15:30:00,433.92,433.92,432.96,433.06,12075.0,433.92,433.92,432.96,433.06,12075.0
2025-01-08 15:35:00,432.84,432.84,431.32,431.37,2224.0,432.84,432.84,431.32,431.37,2224.0
2025-01-08 15:40:00,431.0,431.32,430.88,430.97,10772.0,431.0,431.32,430.88,430.97,10772.0
2025-01-08 15:45:00,430.99,431.01,429.81,430.42,15481.0,430.99,431.01,429.81,430.42,15481.0
2025-01-08 15:50:00,430.34,431.6,430.26,431.6,9971.0,430.34,431.6,430.26,431.6,9971.0
2025-01-08 15:55:00,431.72,432.49,431.33,432.33,19479.0,431.72,432.49,431.33,432.33,19479.0
2025-01-10 09:30:00,427.25,431.01,427.25,427.5,8201.0,427.25,431.01,427.25,427.5,8201.0
2025-01-10 09:35:00,429.06,429.5,426.96,426.96,5140.0,429.06,429.5,426.96,426.96,5140.0
2025-01-10 09:40:00,428.31,428.71,427.68,428.71,821.0,428.31,428.71,427.68,428.71,821.0
2025-01-10 09:45:00,428.84,429.93,426.81,427.1,14917.0,428.84,429.93,426.81,427.1,14917.0
2025-01-10 09:50:00,426.5,426.5,425.49,425.49,1300.0,426.5,426.5,425.49,425.49,1300.0
2025-01-10 09:55:00,425.83,426.29,425.42,426.07,5200.0,425.83,426.29,425.42,426.07,5200.0
2025-01-10 10:00:00,425.65,426.04,422.98,423.69,4589.0,425.65,426.04,422.98,423.69,4589.0
2025-01-10 10:05:00,424.19,424.6,424.0,424.6,1825.0,424.19,424.6,424.0,424.6,1825.0
2025-01-10 10:10:00,424.9,425.76,424.21,424.78,12022.0,424.9,425.76,424.21,424.78,12022.0
2025-01-10 10:15:00,424.88,425.35,424.06,424.24,5842.0,424.88,425.35,424.06,424.24,5842.0
2025-01-10 10:20:00,423.48,425.51,422.93,425.51,1680.0,423.48,425.51,422.93,425.51,1680.0
2025-01-10 10:25:00,425.25,425.26,424.33,424.33,1900.0,425.25,425.26,424.33,424.33,1900.0
2025-01-10 10:30:00,424.51,424.88,424.51,424.55,3572.0,424.51,424.88,424.51,424.55,3572.0
2025-01-10 10:35:00,424.06,424.83,424.06,424.56,3928.0,424.06,424.83,424.06,424.56,3928.0
2025-01-10 10:40:00,424.5,424.66,423.99,424.59,16280.0,424.5,424.66,423.99,424.59,16280.0
2025-01-10 10:45:00,424.44,424.45,423.95,423.96,800.0,424.44,424.45,423.95,423.96,800.0
2025-01-10 10:50:00,423.94,423.94,423.02,423.31,2736.0,423.94,423.94,423.02,423.31,2736.0
2025-01-10 10:55:00,422.89,424.13,422.52,423.67,3469.0,422.89,424.13,422.52,423.67,3469.0
2025-01-10 11:00:00,423.07,423.37,422.88,422.88,647.0,423.07,423.37,422.88,422.88,647.0
2025-01-10 11:05:00,422.88,422.88,422.54,422.87,2900.0,422.88,422.88,422.54,422.87,2900.0
2025-01-10 11:10:00,422.87,423.42,422.87,423.3,1815.0,422.87,423.42,422.87,423.3,1815.0
2025-01-10 11:15:00,423.3,423.3,421.81,421.81,1000.0,423.3,423.3,421.81,421.81,1000.0
2025-01-10 11:20:00,422.17,422.18,422.16,422.18,500.0,422.17,422.18,422.16,422.18,500.0
2025-01-10 11:25:00,422.23,422.98,421.93,422.91,4372.0,422.23,422.98,421.93,422.91,4372.0
2025-01-10 11:30:00,422.91,422.91,421.93,421.93,3694.0,422.91,422.91,421.93,421.93,3694.0
2025-01-10 11:35:00,421.48,421.76,421.48,421.75,500.0,421.48,421.76,421.48,421.75,500.0
2025-01-10 11:40:00,421.77,422.08,421.76,422.03,300.0,421.77,422.08,421.76,422.03,300.0
2025-01-10 11:45:00,422.03,422.03,420.55,420.81,1764.0,422.03,422.03,420.55,420.81,1764.0
2025-01-10 11:50:00,420.96,422.0,420.85,422.0,8104.0,420.96,422.0,420.85,422.0,8104.0
2025-01-10 11:55:00,421.94,422.12,421.49,421.49,5563.0,421.94,422.12,421.49,421.49,5563.0
2025-01-10 12:00:00,421.07,421.22,420.53,420.54,1788.0,421.07,421.22,420.53,420.54,1788.0
2025-01-10 12:05:00,420.54,421.37,420.49,421.37,2224.0,420.54,421.37,420.49,421.37,2224.0
2025-01-10 12:10:00,420.92,421.5,420.92,421.5,900.0,420.92,421.5,420.92,421.5,900.0
2025-01-10 12:15:00,422.47,423.5,422.47,423.5,976.0,422.47,423.5,422.47,423.5,976.0
2025-01-10 12:20:00,423.53,423.53,421.97,421.97,1092.0,423.53,423.53,421.97,421.97,1092.0
2025-01-10 12:25:00,421.8,422.25,421.8,421.8,2379.0,421.8,422.25,421.8,421.8,2379.0
2025-01-10 12:30:00,422.21,422.79,421.91,422.35,6722.0,422.21,422.79,421.91,422.35,6722.0
2025-01-10 12:35:00,422.3,422.32,421.16,421.94,1900.0,422.3,422.32,421.16,421.94,1900.0
2025-01-10 12:40:00,421.94,421.94,421.94,421.94,0.0,421.94,421.94,421.94,421.94,0.0
2025-01-10 12:45:00,421.94,421.94,421.94,421.94,0.0,421.94,421.94,421.94,421.94,0.0
2025-01-10 12:50:00,422.1,422.1,421.1,421.1,1300.0,422.1,422.1,421.1,421.1,1300.0
2025-01-10 12:55:00,421.59,421.6,420.97,421.34,4374.0,421.59,421.6,420.97,421.34,4374.0
2025-01-10 13:00:00,421.02,421.33,421.0,421.31,700.0,421.02,421.33,421.0,421.31,700.0
2025-01-10 13:05:00,421.64,421.69,421.28,421.55,2795.0,421.64,421.69,421.28,421.55,2795.0
2025-01-10 13:10:00,421.52,422.03,421.23,422.03,6252.0,421.52,422.03,421.23,422.03,6252.0
2025-01-10 13:15:00,422.93,422.93,422.92,422.93,352.0,422.93,422.93,422.92,422.93,352.0
2025-01-10 13:20:00,422.92,424.44,422.92,423.63,4097.0,422.92,424.44,422.92,423.63,4097.0
2025-01-10 13:25:00,423.94,424.76,423.94,424.61,900.0,423.94,424.76,423.94,424.61,900.0
2025-01-10 13:30:00,424.54,425.29,424.54,425.29,700.0,424.54,425.29,424.54,425.29,700.0
2025-01-10 13:35:00,425.11,425.58,424.92,425.58,997.0,425.11,425.58,424.92,425.58,997.0
2025-01-10 13:40:00,425.67,425.99,425.33,425.65,901.0,425.67,425.99,425.33,425.65,901.0
2025-01-10 13:45:00,425.65,425.96,425.29,425.33,3600.0,425.65,425.96,425.29,425.33,3600.0
2025-01-10 13:50:00,425.16,425.17,424.91,425.06,950.0,425.16,425.17,424.91,425.06,950.0
2025-01-10 13:55:00,425.33,425.73,425.15,425.15,5983.0,425.33,425.73,425.15,425.15,5983.0
2025-01-10 14:00:00,425.14,425.34,424.93,424.93,1000.0,425.14,425.34,424.93,424.93,1000.0
2025-01-10 14:05:00,424.72,424.72,423.44,423.46,1299.0,424.72,424.72,423.44,423.46,1299.0
2025-01-10 14:10:00,423.43,423.43,423.43,423.43,100.0,423.43,423.43,423.43,423.43,100.0
2025-01-10 14:15:00,423.79,423.79,423.78,423.79,100.0,423.79,423.79,423.78,423.79,100.0
2025-01-10 14:20:00,423.84,424.02,423.68,424.02,1219.0,423.84,424.02,423.68,424.02,1219.0
2025-01-10 14:25:00,423.74,424.66,423.74,423.76,2226.0,423.74,424.66,423.74,423.76,2226.0
2025-01-10 14:30:00,423.43,423.43,422.85,422.85,300.0,423.43,423.43,422.85,422.85,300.0
2025-01-10 14:35:00,422.67,423.18,422.5,422.71,2200.0,422.67,423.18,422.5,422.71,2200.0
2025-01-10 14:40:00,422.5,422.5,422.14,422.25,1977.0,422.5,422.5,422.14,422.25,1977.0
2025-01-10 14:45:00,422.53,422.55,421.71,421.71,1625.0,422.53,422.55,421.71,421.71,1625.0
2025-01-10 14:50:00,421.76,422.33,421.76,422.03,1525.0,421.76,422.33,421.76,422.03,1525.0
2025-01-10 14:55:00,422.05,422.05,421.76,421.88,1225.0,422.05,422.05,421.76,421.88,1225.0
2025-01-10 15:00:00,421.88,422.22,421.41,422.22,2184.0,421.88,422.22,421.41,422.22,2184.0
2025-01-10 15:05:00,421.93,422.24,420.88,421.25,3891.0,421.93,422.24,420.88,421.25,3891.0
2025-01-10 15:10:00,421.0,421.39,420.07,420.07,2002.0,421.0,421.39,420.07,420.07,2002.0
2025-01-10 15:15:00,420.07,420.07,418.46,418.85,2921.0,420.07,420.07,418.46,418.85,2921.0
2025-01-10 15:20:00,418.92,419.85,418.92,419.25,4237.0,418.92,419.85,418.92,419.25,4237.0
2025-01-10 15:25:00,419.44,419.73,419.08,419.55,3545.0,419.44,419.73,419.08,419.55,3545.0
2025-01-10 15:30:00,419.46,419.5,418.69,419.16,6015.0,419.46,419.5,418.69,419.16,6015.0
2025-01-10 15:35:00,419.34,419.61,419.09,419.24,3111.0,419.34,419.61,419.09,419.24,3111.0
2025-01-10 15:40:00,419.06,419.54,418.82,419.06,5397.0,419.06,419.54,418.82,419.06,5397.0
2025-01-10 15:45:00,419.05,419.22,418.49,418.71,5119.0,419.05,419.22,418.49,418.71,5119.0
2025-01-10 15:50:00,418.8,419.04,418.19,418.84,11992.0,418.8,419.04,418.19,418.84,11992.0
2025-01-10 15:55:00,419.03,419.15,417.76,417.84,32289.0,419.03,419.15,417.76,417.84,32289.0
2025-01-13 09:30:00,417.06,417.65,412.68,414.62,8205.0,417.06,417.65,412.68,414.62,8205.0
2025-01-13 09:35:00,414.67,415.66,413.0,413.69,3828.0,414.67,415.66,413.0,413.69,3828.0
2025-01-13 09:40:00,413.75,416.49,413.75,415.83,900.0,413.75,416.49,413.75,415.83,900.0
2025-01-13 09:45:00,415.49,416.17,415.49,416.07,1000.0,415.49,416.17,415.49,416.07,1000.0
2025-01-13 09:50:00,415.57,415.57,414.6,415.31,1300.0,415.57,415.57,414.6,415.31,1300.0
2025-01-13 09:55:00,414.73,418.06,414.73,418.06,2144.0,414.73,418.06,414.73,418.06,2144.0
2025-01-13 10:00:00,417.52,418.05,416.65,417.29,2839.0,417.52,418.05,416.65,417.29,2839.0
2025-01-13 10:05:00,418.59,418.67,417.91,418.25,1947.0,418.59,418.67,417.91,418.25,1947.0
2025-01-13 10:10:00,418.25,418.58,417.62,417.63,2600.0,418.25,418.58,417.62,417.63,2600.0
2025-01-13 10:15:00,417.24,417.35,416.65,417.06,1495.0,417.24,417.35,416.65,417.06,1495.0
2025-01-13 10:20:00,417.39,417.44,414.4,414.41,2977.0,417.39,417.44,414.4,414.41,2977.0
2025-01-13 10:25:00,414.31,414.31,413.07,413.07,1772.0,414.31,414.31,413.07,413.07,1772.0
2025-01-13 10:30:00,413.95,416.75,413.79,415.97,9500.0,413.95,416.75,413.79,415.97,9500.0
2025-01-13 10:35:00,415.57,417.46,415.57,416.74,4881.0,415.57,417.46,415.57,416.74,4881.0
2025-01-13 10:40:00,416.95,418.11,416.9,418.02,3514.0,416.95,418.11,416.9,418.02,3514.0
2025-01-13 10:45:00,417.56,418.19,417.34,417.44,800.0,417.56,418.19,417.34,417.44,800.0
2025-01-13 10:50:00,417.75,417.76,416.83,416.84,1820.0,417.75,417.76,416.83,416.84,1820.0
2025-01-13 10:55:00,416.79,417.31,416.78,417.16,3485.0,416.79,417.31,416.78,417.16,3485.0
2025-01-13 11:00:00,417.5,417.5,415.55,415.55,2740.0,417.5,417.5,415.55,415.55,2740.0
2025-01-13 11:05:00,415.55,416.49,415.17,415.77,1666.0,415.55,416.49,415.17,415.77,1666.0
2025-01-13 11:10:00,415.89,416.14,415.5,415.5,1125.0,415.89,416.14,415.5,415.5,1125.0
2025-01-13 11:15:00,415.52,416.12,415.34,415.97,1916.0,415.52,416.12,415.34,415.97,1916.0
2025-01-13 11:20:00,416.03,417.0,415.5,415.83,70279.0,416.03,417.0,415.5,415.83,70279.0
2025-01-13 11:25:00,415.81,416.16,414.97,415.39,7829.0,415.81,416.16,414.97,415.39,7829.0
2025-01-13 11:30:00,415.08,415.42,414.73,415.42,1817.0,415.08,415.42,414.73,415.42,1817.0
2025-01-13 11:35:00,415.52,415.52,413.92,414.23,1627.0,415.52,415.52,413.92,414.23,1627.0
2025-01-13 11:40:00,414.62,415.49,414.62,415.39,500.0,414.62,415.49,414.62,415.39,500.0
2025-01-13 11:45:00,414.77,415.2,414.77,415.02,811.0,414.77,415.2,414.77,415.02,811.0
2025-01-13 11:50:00,415.04,415.95,414.76,415.95,700.0,415.04,415.95,414.76,415.95,700.0
2025-01-13 11:55:00,415.67,415.74,414.83,414.83,1225.0,415.67,415.74,414.83,414.83,1225.0
2025-01-13 12:00:00,414.52,415.38,414.3,415.38,1949.0,414.52,415.38,414.3,415.38,1949.0
2025-01-13 12:05:00,415.22,416.0,415.21,416.0,1708.0,415.22,416.0,415.21,416.0,1708.0
2025-01-13 12:10:00,416.0,416.0,414.96,414.96,2249.0,416.0,416.0,414.96,414.96,2249.0
2025-01-13 12:15:00,415.35,417.28,415.35,417.24,9108.0,415.35,417.28,415.35,417.24,9108.0
2025-01-13 12:20:00,417.19,417.2,415.56,415.56,5431.0,417.19,417.2,415.56,415.56,5431.0
2025-01-13 12:25:00,415.5,417.24,415.5,417.24,51216.0,415.5,417.24,415.5,417.24,51216.0
2025-01-13 12:30:00,417.07,418.37,417.02,418.09,2063.0,417.07,418.37,417.02,418.09,2063.0
2025-01-13 12:35:00,417.73,418.07,417.73,418.07,950.0,417.73,418.07,417.73,418.07,950.0
2025-01-13 12:40:00,417.67,417.96,417.66,417.96,300.0,417.67,417.96,417.66,417.96,300.0
2025-01-13 12:45:00,418.1,418.85,418.09,418.31,863.0,418.1,418.85,418.09,418.31,863.0
2025-01-13 12:50:00,418.27,418.55,417.8,417.83,2483.0,418.27,418.55,417.8,417.83,2483.0
2025-01-13 12:55:00,418.14,418.49,417.57,418.47,4928.0,418.14,418.49,417.57,418.47,4928.0
2025-01-13 13:00:00,418.49,418.77,418.13,418.46,3792.0,418.49,418.77,418.13,418.46,3792.0
2025-01-13 13:05:00,418.46,419.7,418.45,419.0,2907.0,418.46,419.7,418.45,419.0,2907.0
2025-01-13 13:10:00,419.35,419.8,419.15,419.5,1633.0,419.35,419.8,419.15,419.5,1633.0
2025-01-13 13:15:00,419.19,419.3,419.04,419.04,1415.0,419.19,419.3,419.04,419.04,1415.0
2025-01-13 13:20:00,419.04,419.18,418.85,419.16,700.0,419.04,419.18,418.85,419.16,700.0
2025-01-13 13:25:00,419.76,419.76,419.25,419.74,3629.0,419.76,419.76,419.25,419.74,3629.0
2025-01-13 13:30:00,419.46,420.11,419.45,420.11,1830.0,419.46,420.11,419.45,420.11,1830.0
2025-01-13 13:35:00,420.11,421.35,420.02,420.98,3334.0,420.11,421.35,420.02,420.98,3334.0
2025-01-13 13:40:00,420.88,421.8,420.87,421.44,1523.0,420.88,421.8,420.87,421.44,1523.0
2025-01-13 13:45:00,421.65,422.11,421.48,421.97,1450.0,421.65,422.11,421.48,421.97,1450.0
2025-01-13 13:50:00,421.97,421.97,421.67,421.81,1513.0,421.97,421.97,421.67,421.81,1513.0
2025-01-13 13:55:00,421.78,421.78,421.67,421.68,785.0,421.78,421.78,421.67,421.68,785.0
2025-01-13 14:00:00,421.67,422.71,421.67,422.5,3946.0,421.67,422.71,421.67,422.5,3946.0
2025-01-13 14:05:00,422.67,423.11,422.66,422.72,1190.0,422.67,423.11,422.66,422.72,1190.0
2025-01-13 14:10:00,423.23,423.23,422.88,422.88,600.0,423.23,423.23,422.88,422.88,600.0
2025-01-13 14:15:00,422.73,422.73,422.59,422.59,200.0,422.73,422.73,422.59,422.59,200.0
2025-01-13 14:20:00,422.74,422.78,421.85,422.72,1663.0,422.74,422.78,421.85,422.72,1663.0
2025-01-13 14:25:00,422.87,423.3,422.86,423.23,1150.0,422.87,423.3,422.86,423.23,1150.0
2025-01-13 14:30:00,423.58,423.78,423.15,423.46,1065.0,423.58,423.78,423.15,423.46,1065.0
2025-01-13 14:35:00,423.48,423.98,423.15,423.68,2439.0,423.48,423.98,423.15,423.68,2439.0
2025-01-13 14:40:00,423.97,424.02,423.79,423.79,800.0,423.97,424.02,423.79,423.79,800.0
2025-01-13 14:45:00,423.79,423.79,422.6,423.13,1139.0,423.79,423.79,422.6,423.13,1139.0
2025-01-13 14:50:00,422.83,422.83,422.52,422.66,1000.0,422.83,422.83,422.52,422.66,1000.0
2025-01-13 14:55:00,422.91,423.08,422.91,422.97,600.0,422.91,423.08,422.91,422.97,600.0
2025-01-13 15:00:00,422.7,422.7,422.5,422.62,1000.0,422.7,422.7,422.5,422.62,1000.0
2025-01-13 15:05:00,422.72,422.87,422.51,422.87,1002.0,422.72,422.87,422.51,422.87,1002.0
2025-01-13 15:10:00,422.71,422.9,422.33,422.37,2626.0,422.71,422.9,422.33,422.37,2626.0
2025-01-13 15:15:00,422.2,422.43,422.0,422.29,2896.0,422.2,422.43,422.0,422.29,2896.0
2025-01-13 15:20:00,422.31,422.31,421.66,421.72,2320.0,422.31,422.31,421.66,421.72,2320.0
2025-01-13 15:25:00,421.91,422.14,421.83,422.14,847.0,421.91,422.14,421.83,422.14,847.0
2025-01-13 15:30:00,422.24,422.24,421.93,421.93,600.0,422.24,422.24,421.93,421.93,600.0
2025-01-13 15:35:00,421.8,422.27,421.8,421.99,6845.0,421.8,422.27,421.8,421.99,6845.0
2025-01-13 15:40:00,421.93,422.07,421.33,421.33,2375.0,421.93,422.07,421.33,421.33,2375.0
2025-01-13 15:45:00,421.34,421.34,421.0,421.02,2471.0,421.34,421.34,421.0,421.02,2471.0
2025-01-13 15:50:00,421.25,422.14,421.02,421.94,14449.0,421.25,422.14,421.02,421.94,14449.0
2025-01-13 15:55:00,422.15,422.98,421.9,422.63,17203.0,422.15,422.98,421.9,422.63,17203.0
2025-01-14 09:30:00,422.49,423.11,420.13,423.11,2970.0,422.49,423.11,420.13,423.11,2970.0
2025-01-14 09:35:00,422.18,422.5,421.56,421.56,1100.0,422.18,422.5,421.56,421.56,1100.0
2025-01-14 09:40:00,420.45,421.56,420.45,421.42,400.0,420.45,421.56,420.45,421.42,400.0
2025-01-14 09:45:00,421.42,421.42,419.53,420.13,2025.0,421.42,421.42,419.53,420.13,2025.0
2025-01-14 09:50:00,420.43,420.68,420.42,420.68,300.0,420.43,420.68,420.42,420.68,300.0
2025-01-14 09:55:00,420.43,420.43,419.72,419.73,500.0,420.43,420.43,419.72,419.73,500.0
2025-01-14 10:00:00,419.73,420.86,419.72,420.86,1445.0,419.73,420.86,419.72,420.86,1445.0
2025-01-14 10:05:00,421.3,421.3,421.12,421.29,800.0,421.3,421.3,421.12,421.29,800.0
2025-01-14 10:10:00,420.83,421.55,420.52,420.52,900.0,420.83,421.55,420.52,420.52,900.0
2025-01-14 10:15:00,421.28,421.43,419.97,420.25,2608.0,421.28,421.43,419.97,420.25,2608.0
2025-01-14 10:20:00,420.25,420.25,419.28,419.28,733.0,420.25,420.25,419.28,419.28,733.0
2025-01-14 10:25:00,419.28,419.35,418.56,418.61,1661.0,419.28,419.35,418.56,418.61,1661.0
2025-01-14 10:30:00,418.61,419.21,418.31,418.31,2267.0,418.61,419.21,418.31,418.31,2267.0
2025-01-14 10:35:00,418.95,419.08,418.39,418.85,1200.0,418.95,419.08,418.39,418.85,1200.0
2025-01-14 10:40:00,418.85,419.84,418.85,419.16,1600.0,418.85,419.84,418.85,419.16,1600.0
2025-01-14 10:45:00,419.21,419.21,417.39,417.96,1300.0,419.21,419.21,417.39,417.96,1300.0
2025-01-14 10:50:00,417.87,418.1,417.51,417.52,1209.0,417.87,418.1,417.51,417.52,1209.0
2025-01-14 10:55:00,417.9,417.98,417.54,417.59,474.0,417.9,417.98,417.54,417.59,474.0
2025-01-14 11:00:00,417.98,417.98,416.73,416.86,1200.0,417.98,417.98,416.73,416.86,1200.0
2025-01-14 11:05:00,416.92,417.14,416.82,416.97,1704.0,416.92,417.14,416.82,416.97,1704.0
2025-01-14 11:10:00,416.79,416.79,415.81,415.81,600.0,416.79,416.79,415.81,415.81,600.0
2025-01-14 11:15:00,415.79,416.68,415.68,415.68,1100.0,415.79,416.68,415.68,415.68,1100.0
2025-01-14 11:20:00,415.43,415.74,415.01,415.02,1748.0,415.43,415.74,415.01,415.02,1748.0
2025-01-14 11:25:00,415.11,415.76,414.89,415.16,3058.0,415.11,415.76,414.89,415.16,3058.0
2025-01-14 11:30:00,415.15,415.27,414.96,415.27,700.0,415.15,415.27,414.96,415.27,700.0
2025-01-14 11:35:00,415.19,415.27,414.54,414.54,800.0,415.19,415.27,414.54,414.54,800.0
2025-01-14 11:40:00,414.61,414.61,414.49,414.49,400.0,414.61,414.61,414.49,414.49,400.0
2025-01-14 11:45:00,414.49,414.49,414.45,414.45,520.0,414.49,414.49,414.45,414.45,520.0
2025-01-14 11:50:00,414.49,414.49,414.19,414.19,302.0,414.49,414.49,414.19,414.19,302.0
2025-01-14 11:55:00,414.5,414.67,414.0,414.14,800.0,414.5,414.67,414.0,414.14,800.0
2025-01-14 12:00:00,413.81,413.81,413.37,413.37,500.0,413.81,413.81,413.37,413.37,500.0
2025-01-14 12:05:00,413.18,413.73,413.18,413.49,1100.0,413.18,413.73,413.18,413.49,1100.0
2025-01-14 12:10:00,413.49,413.49,413.49,413.49,0.0,413.49,413.49,413.49,413.49,0.0
2025-01-14 12:15:00,413.37,413.79,413.37,413.79,1017.0,413.37,413.79,413.37,413.79,1017.0
2025-01-14 12:20:00,413.7,413.99,413.4,413.4,515.0,413.7,413.99,413.4,413.4,515.0
2025-01-14 12:25:00,413.36,414.09,413.34,414.09,900.0,413.36,414.09,413.34,414.09,900.0
2025-01-14 12:30:00,414.01,414.01,413.66,413.69,1822.0,414.01,414.01,413.66,413.69,1822.0
2025-01-14 12:35:00,413.69,414.54,413.38,413.43,2187.0,413.69,414.54,413.38,413.43,2187.0
2025-01-14 12:40:00,413.23,415.97,413.19,415.97,4030.0,413.23,415.97,413.19,415.97,4030.0
2025-01-14 12:45:00,415.4,415.4,415.4,415.4,130.0,415.4,415.4,415.4,415.4,130.0
2025-01-14 12:50:00,416.43,416.43,416.43,416.43,441.0,416.43,416.43,416.43,416.43,441.0
2025-01-14 12:55:00,416.31,416.32,416.31,416.31,230.0,416.31,416.32,416.31,416.31,230.0
2025-01-14 13:00:00,415.91,416.44,415.91,416.37,1126.0,415.91,416.44,415.91,416.37,1126.0
2025-01-14 13:05:00,416.24,416.25,416.24,416.24,190.0,416.24,416.25,416.24,416.24,190.0
2025-01-14 13:10:00,416.24,416.24,416.24,416.24,0.0,416.24,416.24,416.24,416.24,0.0
2025-01-14 13:15:00,416.54,417.85,416.52,416.94,934.0,416.54,417.85,416.52,416.94,934.0
2025-01-14 13:20:00,417.07,417.9,416.95,417.89,1239.0,417.07,417.9,416.95,417.89,1239.0
2025-01-14 13:25:00,417.81,418.56,417.53,418.56,26587.0,417.81,418.56,417.53,418.56,26587.0
2025-01-14 13:30:00,418.62,419.27,418.62,419.27,419.0,418.62,419.27,418.62,419.27,419.0
2025-01-14 13:35:00,419.16,419.16,418.88,418.88,200.0,419.16,419.16,418.88,418.88,200.0
2025-01-14 13:40:00,418.73,418.83,418.4,418.47,2500.0,418.73,418.83,418.4,418.47,2500.0
2025-01-14 13:45:00,418.1,418.1,418.1,418.1,100.0,418.1,418.1,418.1,418.1,100.0
2025-01-14 13:50:00,418.1,418.1,418.1,418.1,0.0,418.1,418.1,418.1,418.1,0.0
2025-01-14 13:55:00,418.65,418.94,418.59,418.82,2081.0,418.65,418.94,418.59,418.82,2081.0
2025-01-14 14:00:00,418.35,418.35,417.82,418.19,1100.0,418.35,418.35,417.82,418.19,1100.0
2025-01-14 14:05:00,418.58,418.66,418.22,418.66,700.0,418.58,418.66,418.22,418.66,700.0
2025-01-14 14:10:00,418.95,419.09,418.95,419.09,300.0,418.95,419.09,418.95,419.09,300.0
2025-01-14 14:15:00,419.35,419.35,418.55,418.55,954.0,419.35,419.35,418.55,418.55,954.0
2025-01-14 14:20:00,419.02,419.02,418.87,418.96,500.0,419.02,419.02,418.87,418.96,500.0
2025-01-14 14:25:00,418.95,419.08,417.66,417.88,4347.0,418.95,419.08,417.66,417.88,4347.0
2025-01-14 14:30:00,417.65,418.67,417.63,418.36,1715.0,417.65,418.67,417.63,418.36,1715.0
2025-01-14 14:35:00,418.52,418.52,418.06,418.06,630.0,418.52,418.52,418.06,418.06,630.0
2025-01-14 14:40:00,418.06,418.06,418.06,418.06,0.0,418.06,418.06,418.06,418.06,0.0
2025-01-14 14:45:00,417.56,418.07,417.54,417.75,1600.0,417.56,418.07,417.54,417.75,1600.0
2025-01-14 14:50:00,417.67,417.77,417.36,417.36,2800.0,417.67,417.77,417.36,417.36,2800.0
2025-01-14 14:55:00,417.29,417.4,416.46,416.46,700.0,417.29,417.4,416.46,416.46,700.0
2025-01-14 15:00:00,415.99,415.99,415.34,415.34,868.0,415.99,415.99,415.34,415.34,868.0
2025-01-14 15:05:00,415.23,416.04,415.23,415.89,2400.0,415.23,416.04,415.23,415.89,2400.0
2025-01-14 15:10:00,415.6,416.01,415.36,416.0,1300.0,415.6,416.01,415.36,416.0,1300.0
2025-01-14 15:15:00,415.87,416.24,415.81,416.2,1626.0,415.87,416.24,415.81,416.2,1626.0
2025-01-14 15:20:00,416.46,417.47,416.46,417.47,744.0,416.46,417.47,416.46,417.47,744.0
2025-01-14 15:25:00,417.38,417.79,417.24,417.79,1391.0,417.38,417.79,417.24,417.79,1391.0
2025-01-14 15:30:00,417.7,417.7,417.43,417.56,1906.0,417.7,417.7,417.43,417.56,1906.0
2025-01-14 15:35:00,417.48,417.87,417.03,417.22,4054.0,417.48,417.87,417.03,417.22,4054.0
2025-01-14 15:40:00,417.07,417.46,416.79,417.17,2891.0,417.07,417.46,416.79,417.17,2891.0
2025-01-14 15:45:00,417.17,417.85,416.9,417.84,3075.0,417.17,417.85,416.9,417.84,3075.0
2025-01-14 15:50:00,418.12,419.61,418.03,418.93,7228.0,418.12,419.61,418.03,418.93,7228.0
2025-01-14 15:55:00,418.91,419.07,418.06,418.63,10387.0,418.91,419.07,418.06,418.63,10387.0
2025-01-15 09:30:00,424.82,430.77,423.78,428.31,8121.0,424.82,430.77,423.78,428.31,8121.0
2025-01-15 09:35:00,429.22,429.22,426.66,427.59,866.0,429.22,429.22,426.66,427.59,866.0
2025-01-15 09:40:00,428.12,429.11,428.12,429.11,300.0,428.12,429.11,428.12,429.11,300.0
2025-01-15 09:45:00,429.31,429.76,428.02,429.25,4479.0,429.31,429.76,428.02,429.25,4479.0
2025-01-15 09:50:00,429.24,429.24,427.76,427.92,2386.0,429.24,429.24,427.76,427.92,2386.0
2025-01-15 09:55:00,428.97,429.79,428.84,428.94,1806.0,428.97,429.79,428.84,428.94,1806.0
2025-01-15 10:00:00,429.04,431.54,428.73,429.09,3517.0,429.04,431.54,428.73,429.09,3517.0
2025-01-15 10:05:00,428.93,429.88,427.98,429.88,2953.0,428.93,429.88,427.98,429.88,2953.0
2025-01-15 10:10:00,429.18,429.4,428.82,428.92,1900.0,429.18,429.4,428.82,428.92,1900.0
2025-01-15 10:15:00,428.89,429.77,428.26,429.76,3235.0,428.89,429.77,428.26,429.76,3235.0
2025-01-15 10:20:00,429.65,429.65,429.15,429.64,606.0,429.65,429.65,429.15,429.64,606.0
2025-01-15 10:25:00,429.12,429.13,428.02,428.57,7784.0,429.12,429.13,428.02,428.57,7784.0
2025-01-15 10:30:00,428.73,429.64,428.34,428.34,3059.0,428.73,429.64,428.34,428.34,3059.0
2025-01-15 10:35:00,429.67,429.67,428.02,428.58,3910.0,429.67,429.67,428.02,428.58,3910.0
2025-01-15 10:40:00,428.52,429.25,428.47,428.47,2201.0,428.52,429.25,428.47,428.47,2201.0
2025-01-15 10:45:00,428.38,428.38,427.31,427.78,724.0,428.38,428.38,427.31,427.78,724.0
2025-01-15 10:50:00,427.03,427.67,426.95,427.0,1465.0,427.03,427.67,426.95,427.0,1465.0
2025-01-15 10:55:00,427.56,427.56,426.44,427.29,5759.0,427.56,427.56,426.44,427.29,5759.0
2025-01-15 11:00:00,427.3,427.3,426.5,427.3,1182.0,427.3,427.3,426.5,427.3,1182.0
2025-01-15 11:05:00,427.29,427.46,426.59,426.61,2669.0,427.29,427.46,426.59,426.61,2669.0
2025-01-15 11:10:00,427.07,427.34,425.62,426.35,5441.0,427.07,427.34,425.62,426.35,5441.0
2025-01-15 11:15:00,426.35,426.35,424.66,425.15,4863.0,426.35,426.35,424.66,425.15,4863.0
2025-01-15 11:20:00,424.64,426.13,424.63,426.13,2314.0,424.64,426.13,424.63,426.13,2314.0
2025-01-15 11:25:00,425.26,425.28,424.29,424.29,1800.0,425.26,425.28,424.29,424.29,1800.0
2025-01-15 11:30:00,424.33,424.62,423.25,423.48,2606.0,424.33,424.62,423.25,423.48,2606.0
2025-01-15 11:35:00,423.51,424.09,423.5,423.73,29398.0,423.51,424.09,423.5,423.73,29398.0
2025-01-15 11:40:00,424.22,425.85,424.22,425.19,2658.0,424.22,425.85,424.22,425.19,2658.0
2025-01-15 11:45:00,424.74,424.91,424.02,424.91,1887.0,424.74,424.91,424.02,424.91,1887.0
2025-01-15 11:50:00,424.22,424.96,424.22,424.96,600.0,424.22,424.96,424.22,424.96,600.0
2025-01-15 11:55:00,424.07,424.09,423.74,423.94,700.0,424.07,424.09,423.74,423.94,700.0
2025-01-15 12:00:00,423.54,424.34,423.54,423.55,1600.0,423.54,424.34,423.54,423.55,1600.0
2025-01-15 12:05:00,423.76,424.32,423.76,424.17,503.0,423.76,424.32,423.76,424.17,503.0
2025-01-15 12:10:00,424.41,424.75,424.07,424.42,1806.0,424.41,424.75,424.07,424.42,1806.0
2025-01-15 12:15:00,425.13,425.25,424.77,425.14,513.0,425.13,425.25,424.77,425.14,513.0
2025-01-15 12:20:00,424.68,425.02,424.42,424.42,1268.0,424.68,425.02,424.42,424.42,1268.0
2025-01-15 12:25:00,424.5,425.23,424.5,424.82,506.0,424.5,425.23,424.5,424.82,506.0
2025-01-15 12:30:00,424.47,427.0,424.46,427.0,3253.0,424.47,427.0,424.46,427.0,3253.0
2025-01-15 12:35:00,426.6,427.0,426.36,426.63,1439.0,426.6,427.0,426.36,426.63,1439.0
2025-01-15 12:40:00,426.19,426.6,426.19,426.6,451.0,426.19,426.6,426.19,426.6,451.0
2025-01-15 12:45:00,426.58,426.58,426.27,426.55,400.0,426.58,426.58,426.27,426.55,400.0
2025-01-15 12:50:00,426.21,426.56,425.94,426.43,1200.0,426.21,426.56,425.94,426.43,1200.0
2025-01-15 12:55:00,426.16,426.7,426.16,426.33,500.0,426.16,426.7,426.16,426.33,500.0
2025-01-15 13:00:00,426.01,426.69,426.01,426.69,406.0,426.01,426.69,426.01,426.69,406.0
2025-01-15 13:05:00,426.14,426.42,426.13,426.13,1000.0,426.14,426.42,426.13,426.13,1000.0
2025-01-15 13:10:00,426.11,426.46,426.04,426.39,915.0,426.11,426.46,426.04,426.39,915.0
2025-01-15 13:15:00,426.39,427.09,425.91,427.09,1100.0,426.39,427.09,425.91,427.09,1100.0
2025-01-15 13:20:00,427.26,427.26,426.68,426.68,385.0,427.26,427.26,426.68,426.68,385.0
2025-01-15 13:25:00,427.27,427.27,426.58,427.02,1780.0,427.27,427.27,426.58,427.02,1780.0
2025-01-15 13:30:00,427.03,427.43,427.02,427.09,825.0,427.03,427.43,427.02,427.09,825.0
2025-01-15 13:35:00,426.67,427.48,426.67,427.11,800.0,426.67,427.48,426.67,427.11,800.0
2025-01-15 13:40:00,426.65,427.34,426.64,426.64,2144.0,426.65,427.34,426.64,426.64,2144.0
2025-01-15 13:45:00,426.3,426.3,426.3,426.3,100.0,426.3,426.3,426.3,426.3,100.0
2025-01-15 13:50:00,426.65,426.76,426.45,426.76,800.0,426.65,426.76,426.45,426.76,800.0
2025-01-15 13:55:00,426.45,427.15,426.4,426.46,819.0,426.45,427.15,426.4,426.46,819.0
2025-01-15 14:00:00,426.84,426.84,426.18,426.84,900.0,426.84,426.84,426.18,426.84,900.0
2025-01-15 14:05:00,426.84,426.84,425.87,425.87,4256.0,426.84,426.84,425.87,425.87,4256.0
2025-01-15 14:10:00,425.85,426.12,425.82,425.82,500.0,425.85,426.12,425.82,425.82,500.0
2025-01-15 14:15:00,426.12,426.12,425.95,426.04,883.0,426.12,426.12,425.95,426.04,883.0
2025-01-15 14:20:00,426.02,426.31,425.83,425.83,2288.0,426.02,426.31,425.83,425.83,2288.0
2025-01-15 14:25:00,426.17,426.18,425.83,426.17,800.0,426.17,426.18,425.83,426.17,800.0
2025-01-15 14:30:00,426.14,427.03,426.13,426.99,1000.0,426.14,427.03,426.13,426.99,1000.0
2025-01-15 14:35:00,426.69,426.72,426.43,426.72,535.0,426.69,426.72,426.43,426.72,535.0
2025-01-15 14:40:00,426.73,427.33,426.09,426.58,1715.0,426.73,427.33,426.09,426.58,1715.0
2025-01-15 14:45:00,426.13,426.59,426.13,426.18,603.0,426.13,426.59,426.13,426.18,603.0
2025-01-15 14:50:00,426.26,427.07,426.16,426.52,2344.0,426.26,427.07,426.16,426.52,2344.0
2025-01-15 14:55:00,426.81,426.81,425.38,425.39,2132.0,426.81,426.81,425.38,425.39,2132.0
2025-01-15 15:00:00,425.38,425.99,425.37,425.84,1700.0,425.38,425.99,425.37,425.84,1700.0
2025-01-15 15:05:00,425.51,425.8,425.38,425.4,2133.0,425.51,425.8,425.38,425.4,2133.0
2025-01-15 15:10:00,425.61,425.61,425.29,425.5,1500.0,425.61,425.61,425.29,425.5,1500.0
2025-01-15 15:15:00,425.5,425.72,425.22,425.48,1700.0,425.5,425.72,425.22,425.48,1700.0
2025-01-15 15:20:00,425.52,426.03,425.29,425.97,4471.0,425.52,426.03,425.29,425.97,4471.0
2025-01-15 15:25:00,425.97,425.97,425.01,425.41,9336.0,425.97,425.97,425.01,425.41,9336.0
2025-01-15 15:30:00,425.24,425.24,424.48,424.75,2040.0,425.24,425.24,424.48,424.75,2040.0
2025-01-15 15:35:00,425.0,425.02,424.14,424.42,3264.0,425.0,425.02,424.14,424.42,3264.0
2025-01-15 15:40:00,424.19,424.41,423.8,423.86,3448.0,424.19,424.41,423.8,423.86,3448.0
2025-01-15 15:45:00,424.12,424.14,423.8,423.91,3500.0,424.12,424.14,423.8,423.91,3500.0
2025-01-15 15:50:00,424.01,424.14,423.25,423.39,11105.0,424.01,424.14,423.25,423.39,11105.0
2025-01-15 15:55:00,423.16,423.22,422.36,422.71,13270.0,423.16,423.22,422.36,422.71,13270.0
2025-01-16 09:30:00,422.71,422.71,418.6,419.03,6482.0,422.71,422.71,418.6,419.03,6482.0
2025-01-16 09:35:00,419.69,419.69,418.48,418.48,1300.0,419.69,419.69,418.48,418.48,1300.0
2025-01-16 09:40:00,418.42,419.97,417.41,417.59,2990.0,418.42,419.97,417.41,417.59,2990.0
2025-01-16 09:45:00,418.5,418.5,418.5,418.5,200.0,418.5,418.5,418.5,418.5,200.0
2025-01-16 09:50:00,417.84,417.84,416.43,417.24,2200.0,417.84,417.84,416.43,417.24,2200.0
2025-01-16 09:55:00,416.5,416.8,416.33,416.8,1420.0,416.5,416.8,416.33,416.8,1420.0
2025-01-16 10:00:00,416.79,417.9,416.79,417.15,1050.0,416.79,417.9,416.79,417.15,1050.0
2025-01-16 10:05:00,417.25,418.1,417.23,418.04,816.0,417.25,418.1,417.23,418.04,816.0
2025-01-16 10:10:00,419.14,420.34,419.14,420.34,1626.0,419.14,420.34,419.14,420.34,1626.0
2025-01-16 10:15:00,419.87,420.91,419.45,420.48,2372.0,419.87,420.91,419.45,420.48,2372.0
2025-01-16 10:20:00,420.34,420.76,420.33,420.75,1009.0,420.34,420.76,420.33,420.75,1009.0
2025-01-16 10:25:00,421.25,421.25,420.28,420.49,800.0,421.25,421.25,420.28,420.49,800.0
2025-01-16 10:30:00,420.44,421.34,420.44,421.2,400.0,420.44,421.34,420.44,421.2,400.0
2025-01-16 10:35:00,421.94,422.06,421.94,422.0,800.0,421.94,422.06,421.94,422.0,800.0
2025-01-16 10:40:00,422.15,422.91,421.4,422.43,1755.0,422.15,422.91,421.4,422.43,1755.0
2025-01-16 10:45:00,422.3,423.84,422.23,423.4,2003.0,422.3,423.84,422.23,423.4,2003.0
2025-01-16 10:50:00,423.88,424.22,423.44,423.91,2373.0,423.88,424.22,423.44,423.91,2373.0
2025-01-16 10:55:00,424.04,424.04,423.91,423.91,200.0,424.04,424.04,423.91,423.91,200.0
2025-01-16 11:00:00,424.05,424.81,424.05,424.24,4291.0,424.05,424.81,424.05,424.24,4291.0
2025-01-16 11:05:00,424.28,424.66,424.08,424.66,600.0,424.28,424.66,424.08,424.66,600.0
2025-01-16 11:10:00,424.35,424.35,424.31,424.31,200.0,424.35,424.35,424.31,424.31,200.0
2025-01-16 11:15:00,423.91,424.0,423.15,423.57,2565.0,423.91,424.0,423.15,423.57,2565.0
2025-01-16 11:20:00,424.26,424.68,424.26,424.26,1748.0,424.26,424.68,424.26,424.26,1748.0
2025-01-16 11:25:00,424.57,425.3,424.54,425.3,1055.0,424.57,425.3,424.54,425.3,1055.0
2025-01-16 11:30:00,425.0,425.26,425.0,425.25,300.0,425.0,425.26,425.0,425.25,300.0
2025-01-16 11:35:00,425.01,425.74,425.01,425.43,1729.0,425.01,425.74,425.01,425.43,1729.0
2025-01-16 11:40:00,425.32,425.32,424.44,424.44,600.0,425.32,425.32,424.44,424.44,600.0
2025-01-16 11:45:00,424.79,424.79,424.48,424.49,776.0,424.79,424.79,424.48,424.49,776.0
2025-01-16 11:50:00,424.99,425.6,424.98,425.6,1214.0,424.99,425.6,424.98,425.6,1214.0
2025-01-16 11:55:00,426.47,426.47,426.1,426.1,500.0,426.47,426.47,426.1,426.1,500.0
2025-01-16 12:00:00,426.47,426.5,425.76,425.77,768.0,426.47,426.5,425.76,425.77,768.0
2025-01-16 12:05:00,425.74,425.76,425.54,425.54,300.0,425.74,425.76,425.54,425.54,300.0
2025-01-16 12:10:00,425.46,425.46,425.45,425.46,100.0,425.46,425.46,425.45,425.46,100.0
2025-01-16 12:15:00,426.33,426.33,425.87,426.05,1036.0,426.33,426.33,425.87,426.05,1036.0
2025-01-16 12:20:00,425.8,426.02,425.6,426.02,1150.0,425.8,426.02,425.6,426.02,1150.0
2025-01-16 12:25:00,426.44,426.45,426.42,426.44,300.0,426.44,426.45,426.42,426.44,300.0
2025-01-16 12:30:00,426.44,426.44,426.44,426.44,0.0,426.44,426.44,426.44,426.44,0.0
2025-01-16 12:35:00,424.88,424.93,424.88,424.93,767.0,424.88,424.93,424.88,424.93,767.0
2025-01-16 12:40:00,425.18,425.18,424.13,424.13,2800.0,425.18,425.18,424.13,424.13,2800.0
2025-01-16 12:45:00,424.44,424.5,424.1,424.5,1334.0,424.44,424.5,424.1,424.5,1334.0
2025-01-16 12:50:00,424.34,424.5,424.24,424.27,1039.0,424.34,424.5,424.24,424.27,1039.0
2025-01-16 12:55:00,424.33,425.62,424.33,425.36,2156.0,424.33,425.62,424.33,425.36,2156.0
2025-01-16 13:00:00,425.19,425.36,425.05,425.19,800.0,425.19,425.36,425.05,425.19,800.0
2025-01-16 13:05:00,425.21,425.71,425.2,425.68,1225.0,425.21,425.71,425.2,425.68,1225.0
2025-01-16 13:10:00,425.71,425.77,425.71,425.77,1300.0,425.71,425.77,425.71,425.77,1300.0
2025-01-16 13:15:00,426.1,427.39,426.1,427.39,1500.0,426.1,427.39,426.1,427.39,1500.0
2025-01-16 13:20:00,427.41,427.49,426.85,426.87,3330.0,427.41,427.49,426.85,426.87,3330.0
2025-01-16 13:25:00,426.87,427.44,426.87,427.44,1515.0,426.87,427.44,426.87,427.44,1515.0
2025-01-16 13:30:00,427.03,427.29,427.03,427.29,300.0,427.03,427.29,427.03,427.29,300.0
2025-01-16 13:35:00,427.29,427.7,427.09,427.38,3471.0,427.29,427.7,427.09,427.38,3471.0
2025-01-16 13:40:00,427.53,427.53,426.93,426.93,610.0,427.53,427.53,426.93,426.93,610.0
2025-01-16 13:45:00,426.97,426.97,426.68,426.7,700.0,426.97,426.97,426.68,426.7,700.0
2025-01-16 13:50:00,426.86,427.26,426.85,427.25,1898.0,426.86,427.26,426.85,427.25,1898.0
2025-01-16 13:55:00,427.28,427.28,426.85,426.85,1600.0,427.28,427.28,426.85,426.85,1600.0
2025-01-16 14:00:00,426.85,426.85,426.85,426.85,400.0,426.85,426.85,426.85,426.85,400.0
2025-01-16 14:05:00,426.97,427.48,426.97,427.48,1900.0,426.97,427.48,426.97,427.48,1900.0
2025-01-16 14:10:00,427.48,427.9,427.48,427.59,1900.0,427.48,427.9,427.48,427.59,1900.0
2025-01-16 14:15:00,427.58,427.73,427.57,427.73,200.0,427.58,427.73,427.57,427.73,200.0
2025-01-16 14:20:00,427.52,427.52,427.3,427.46,801.0,427.52,427.52,427.3,427.46,801.0
2025-01-16 14:25:00,427.64,428.26,427.64,427.99,2800.0,427.64,428.26,427.64,427.99,2800.0
2025-01-16 14:30:00,427.99,427.99,427.92,427.93,700.0,427.99,427.99,427.92,427.93,700.0
2025-01-16 14:35:00,427.88,428.08,427.67,427.67,800.0,427.88,428.08,427.67,427.67,800.0
2025-01-16 14:40:00,427.61,427.82,427.61,427.77,1132.0,427.61,427.82,427.61,427.77,1132.0
2025-01-16 14:45:00,427.84,427.84,427.84,427.84,500.0,427.84,427.84,427.84,427.84,500.0
2025-01-16 14:50:00,427.72,427.92,427.72,427.92,736.0,427.72,427.92,427.72,427.92,736.0
2025-01-16 14:55:00,428.05,428.09,427.97,427.97,300.0,428.05,428.09,427.97,427.97,300.0
2025-01-16 15:00:00,427.85,427.85,427.68,427.81,1472.0,427.85,427.85,427.68,427.81,1472.0
2025-01-16 15:05:00,427.78,428.11,427.77,428.02,1515.0,427.78,428.11,427.77,428.02,1515.0
2025-01-16 15:10:00,428.01,428.01,427.74,427.83,900.0,428.01,428.01,427.74,427.83,900.0
2025-01-16 15:15:00,427.63,427.9,427.45,427.45,1322.0,427.63,427.9,427.45,427.45,1322.0
2025-01-16 15:20:00,427.37,427.59,427.07,427.17,1635.0,427.37,427.59,427.07,427.17,1635.0
2025-01-16 15:25:00,427.07,427.38,427.06,427.2,2160.0,427.07,427.38,427.06,427.2,2160.0
2025-01-16 15:30:00,427.21,427.86,427.21,427.7,3672.0,427.21,427.86,427.21,427.7,3672.0
2025-01-16 15:35:00,427.67,428.03,427.39,428.03,3831.0,427.67,428.03,427.39,428.03,3831.0
2025-01-16 15:40:00,428.33,429.2,428.33,428.46,3197.0,428.33,429.2,428.33,428.46,3197.0
2025-01-16 15:45:00,428.43,428.73,428.33,428.73,1133.0,428.43,428.73,428.33,428.73,1133.0
2025-01-16 15:50:00,428.75,429.49,428.75,429.19,5658.0,428.75,429.49,428.75,429.19,5658.0
2025-01-16 15:55:00,429.06,429.07,428.38,428.38,13657.0,429.06,429.07,428.38,428.38,13657.0
2025-01-17 09:30:00,428.61,432.95,426.09,426.42,78026.0,428.61,432.95,426.09,426.42,78026.0
2025-01-17 09:35:00,426.42,426.42,421.55,423.88,1591.0,426.42,426.42,421.55,423.88,1591.0
2025-01-17 09:40:00,423.27,424.65,418.66,422.1,7867.0,423.27,424.65,418.66,422.1,7867.0
2025-01-17 09:45:00,422.1,422.1,418.93,420.42,1325.0,422.1,422.1,418.93,420.42,1325.0
2025-01-17 09:50:00,421.03,423.58,420.93,422.33,11562.0,421.03,423.58,420.93,422.33,11562.0
2025-01-17 09:55:00,422.75,423.94,422.1,422.1,3074.0,422.75,423.94,422.1,422.1,3074.0
2025-01-17 10:00:00,422.52,424.15,422.48,424.15,5668.0,422.52,424.15,422.48,424.15,5668.0
2025-01-17 10:05:00,424.48,425.52,424.15,425.44,1857.0,424.48,425.52,424.15,425.44,1857.0
2025-01-17 10:10:00,425.58,426.37,424.56,425.13,5520.0,425.58,426.37,424.56,425.13,5520.0
2025-01-17 10:15:00,425.13,426.03,424.31,424.31,2122.0,425.13,426.03,424.31,424.31,2122.0
2025-01-17 10:20:00,424.46,426.6,424.46,426.6,2596.0,424.46,426.6,424.46,426.6,2596.0
2025-01-17 10:25:00,426.63,426.63,425.29,425.29,1813.0,426.63,426.63,425.29,425.29,1813.0
2025-01-17 10:30:00,426.08,426.98,426.08,426.18,1368.0,426.08,426.98,426.08,426.18,1368.0
2025-01-17 10:35:00,426.09,426.09,425.16,425.59,3748.0,426.09,426.09,425.16,425.59,3748.0
2025-01-17 10:40:00,425.59,425.59,425.16,425.4,5000.0,425.59,425.59,425.16,425.4,5000.0
2025-01-17 10:45:00,425.79,426.22,423.38,423.79,5210.0,425.79,426.22,423.38,423.79,5210.0
2025-01-17 10:50:00,423.87,424.85,423.86,424.61,2341.0,423.87,424.85,423.86,424.61,2341.0
2025-01-17 10:55:00,424.85,424.89,424.3,424.86,1912.0,424.85,424.89,424.3,424.86,1912.0
2025-01-17 11:00:00,425.0,425.02,424.71,424.71,500.0,425.0,425.02,424.71,424.71,500.0
2025-01-17 11:05:00,424.53,424.78,423.23,423.72,6216.0,424.53,424.78,423.23,423.72,6216.0
2025-01-17 11:10:00,423.31,423.35,422.34,422.34,1600.0,423.31,423.35,422.34,422.34,1600.0
2025-01-17 11:15:00,422.7,424.9,422.69,424.08,4863.0,422.7,424.9,422.69,424.08,4863.0
2025-01-17 11:20:00,424.08,424.4,423.41,423.78,2780.0,424.08,424.4,423.41,423.78,2780.0
2025-01-17 11:25:00,423.7,424.25,423.67,424.22,1400.0,423.7,424.25,423.67,424.22,1400.0
2025-01-17 11:30:00,424.55,424.87,422.86,423.22,2662.0,424.55,424.87,422.86,423.22,2662.0
2025-01-17 11:35:00,423.22,423.64,423.01,423.34,1853.0,423.22,423.64,423.01,423.34,1853.0
2025-01-17 11:40:00,423.33,423.9,423.33,423.9,2806.0,423.33,423.9,423.33,423.9,2806.0
2025-01-17 11:45:00,423.77,424.82,423.71,424.44,2200.0,423.77,424.82,423.71,424.44,2200.0
2025-01-17 11:50:00,424.45,424.45,423.78,423.78,904.0,424.45,424.45,423.78,423.78,904.0
2025-01-17 11:55:00,424.12,424.18,423.68,424.01,1503.0,424.12,424.18,423.68,424.01,1503.0
2025-01-17 12:00:00,423.85,424.34,423.43,423.89,6747.0,423.85,424.34,423.43,423.89,6747.0
2025-01-17 12:05:00,423.54,423.57,423.54,423.56,200.0,423.54,423.57,423.54,423.56,200.0
2025-01-17 12:10:00,423.61,425.13,423.48,425.12,5358.0,423.61,425.13,423.48,425.12,5358.0
2025-01-17 12:15:00,424.93,425.14,424.13,424.13,2644.0,424.93,425.14,424.13,424.13,2644.0
2025-01-17 12:20:00,424.29,424.45,424.08,424.1,1300.0,424.29,424.45,424.08,424.1,1300.0
2025-01-17 12:25:00,424.22,424.72,424.21,424.72,717.0,424.22,424.72,424.21,424.72,717.0
2025-01-17 12:30:00,424.59,424.95,424.29,424.29,1027.0,424.59,424.95,424.29,424.29,1027.0
2025-01-17 12:35:00,423.93,424.09,423.52,423.52,500.0,423.93,424.09,423.52,423.52,500.0
2025-01-17 12:40:00,423.63,423.63,423.63,423.63,200.0,423.63,423.63,423.63,423.63,200.0
2025-01-17 12:45:00,423.49,423.49,423.07,423.08,400.0,423.49,423.49,423.07,423.08,400.0
2025-01-17 12:50:00,422.83,422.83,422.83,422.83,100.0,422.83,422.83,422.83,422.83,100.0
2025-01-17 12:55:00,422.76,423.52,422.63,423.28,2142.0,422.76,423.52,422.63,423.28,2142.0
2025-01-17 13:00:00,423.09,423.29,423.09,423.29,300.0,423.09,423.29,423.09,423.29,300.0
2025-01-17 13:05:00,423.38,423.38,423.13,423.13,500.0,423.38,423.38,423.13,423.13,500.0
2025-01-17 13:10:00,423.15,423.15,423.12,423.15,400.0,423.15,423.15,423.12,423.15,400.0
2025-01-17 13:15:00,422.98,423.03,422.97,422.97,300.0,422.98,423.03,422.97,422.97,300.0
2025-01-17 13:20:00,422.99,423.48,422.99,423.38,6358.0,422.99,423.48,422.99,423.38,6358.0
2025-01-17 13:25:00,423.39,423.4,422.8,423.4,3472.0,423.39,423.4,422.8,423.4,3472.0
2025-01-17 13:30:00,423.37,423.47,423.11,423.16,729.0,423.37,423.47,423.11,423.16,729.0
2025-01-17 13:35:00,423.33,423.67,423.33,423.67,877.0,423.33,423.67,423.33,423.67,877.0
2025-01-17 13:40:00,423.47,423.53,423.33,423.36,600.0,423.47,423.53,423.33,423.36,600.0
2025-01-17 13:45:00,423.35,423.68,423.08,423.11,3211.0,423.35,423.68,423.08,423.11,3211.0
2025-01-17 13:50:00,423.26,423.45,423.26,423.44,250.0,423.26,423.45,423.26,423.44,250.0
2025-01-17 13:55:00,423.14,423.14,422.67,422.67,700.0,423.14,423.14,422.67,422.67,700.0
2025-01-17 14:00:00,422.7,423.39,422.68,423.36,8451.0,422.7,423.39,422.68,423.36,8451.0
2025-01-17 14:05:00,423.5,423.57,423.37,423.37,1656.0,423.5,423.57,423.37,423.37,1656.0
2025-01-17 14:10:00,423.61,423.64,423.21,423.34,1180.0,423.61,423.64,423.21,423.34,1180.0
2025-01-17 14:15:00,423.34,423.73,422.93,422.96,1575.0,423.34,423.73,422.93,422.96,1575.0
2025-01-17 14:20:00,423.22,423.73,423.06,423.12,7224.0,423.22,423.73,423.06,423.12,7224.0
2025-01-17 14:25:00,423.01,423.12,422.85,423.12,800.0,423.01,423.12,422.85,423.12,800.0
2025-01-17 14:30:00,422.84,423.71,422.83,423.71,2190.0,422.84,423.71,422.83,423.71,2190.0
2025-01-17 14:35:00,424.21,424.23,423.87,423.87,900.0,424.21,424.23,423.87,423.87,900.0
2025-01-17 14:40:00,423.59,423.88,423.59,423.73,1264.0,423.59,423.88,423.59,423.73,1264.0
2025-01-17 14:45:00,423.74,423.75,423.74,423.74,300.0,423.74,423.75,423.74,423.74,300.0
2025-01-17 14:50:00,423.74,423.75,423.18,423.37,1600.0,423.74,423.75,423.18,423.37,1600.0
2025-01-17 14:55:00,423.39,423.39,422.4,422.41,4368.0,423.39,423.39,422.4,422.41,4368.0
2025-01-17 15:00:00,422.55,422.55,422.5,422.53,500.0,422.55,422.55,422.5,422.53,500.0
2025-01-17 15:05:00,422.31,422.31,422.2,422.25,3950.0,422.31,422.31,422.2,422.25,3950.0
2025-01-17 15:10:00,422.26,422.31,421.98,422.31,1400.0,422.26,422.31,421.98,422.31,1400.0
2025-01-17 15:15:00,422.25,422.64,422.24,422.6,1445.0,422.25,422.64,422.24,422.6,1445.0
2025-01-17 15:20:00,422.71,422.8,422.51,422.54,1308.0,422.71,422.8,422.51,422.54,1308.0
2025-01-17 15:25:00,422.44,422.44,421.44,421.6,3447.0,422.44,422.44,421.44,421.6,3447.0
2025-01-17 15:30:00,421.44,421.88,421.44,421.58,1000.0,421.44,421.88,421.44,421.58,1000.0
2025-01-17 15:35:00,421.73,421.93,421.0,421.0,4567.0,421.73,421.93,421.0,421.0,4567.0
2025-01-17 15:40:00,420.87,421.01,420.68,420.84,3370.0,420.87,421.01,420.68,420.84,3370.0
2025-01-17 15:45:00,420.84,421.4,420.76,420.89,6828.0,420.84,421.4,420.76,420.89,6828.0
2025-01-17 15:50:00,420.94,421.36,420.1,420.33,17601.0,420.94,421.36,420.1,420.33,17601.0
2025-01-17 15:55:00,420.0,420.18,419.07,419.26,42903.0,420.0,420.18,419.07,419.26,42903.0
2025-01-21 09:30:00,423.44,426.85,422.78,426.85,6333.0,423.44,426.85,422.78,426.85,6333.0
2025-01-21 09:35:00,426.83,427.46,425.54,426.03,4637.0,426.83,427.46,425.54,426.03,4637.0
2025-01-21 09:40:00,426.85,428.91,426.28,428.34,1977.0,426.85,428.91,426.28,428.34,1977.0
2025-01-21 09:45:00,428.72,430.07,428.31,428.5,3830.0,428.72,430.07,428.31,428.5,3830.0
2025-01-21 09:50:00,428.19,428.2,424.55,424.55,2400.0,428.19,428.2,424.55,424.55,2400.0
2025-01-21 09:55:00,425.41,425.41,423.23,423.24,1000.0,425.41,425.41,423.23,423.24,1000.0
2025-01-21 10:00:00,424.07,425.09,423.15,424.21,2996.0,424.07,425.09,423.15,424.21,2996.0
2025-01-21 10:05:00,424.3,424.35,424.0,424.35,801.0,424.3,424.35,424.0,424.35,801.0
2025-01-21 10:10:00,424.42,424.71,423.42,424.71,2654.0,424.42,424.71,423.42,424.71,2654.0
2025-01-21 10:15:00,424.37,425.09,424.31,425.09,1401.0,424.37,425.09,424.31,425.09,1401.0
2025-01-21 10:20:00,425.48,425.48,424.46,424.6,1608.0,425.48,425.48,424.46,424.6,1608.0
2025-01-21 10:25:00,424.75,425.02,424.0,424.52,4484.0,424.75,425.02,424.0,424.52,4484.0
2025-01-21 10:30:00,424.42,424.47,424.16,424.16,800.0,424.42,424.47,424.16,424.16,800.0
2025-01-21 10:35:00,424.46,424.94,424.46,424.93,600.0,424.46,424.94,424.46,424.93,600.0
2025-01-21 10:40:00,424.61,424.63,424.25,424.25,992.0,424.61,424.63,424.25,424.25,992.0
2025-01-21 10:45:00,424.05,424.05,422.86,422.86,1500.0,424.05,424.05,422.86,422.86,1500.0
2025-01-21 10:50:00,423.07,423.1,422.51,422.67,1665.0,423.07,423.1,422.51,422.67,1665.0
2025-01-21 10:55:00,423.09,423.17,423.01,423.17,400.0,423.09,423.17,423.01,423.17,400.0
2025-01-21 11:00:00,423.32,423.51,423.0,423.51,500.0,423.32,423.51,423.0,423.51,500.0
2025-01-21 11:05:00,423.31,423.31,421.83,421.84,3526.0,423.31,423.31,421.83,421.84,3526.0
2025-01-21 11:10:00,421.46,422.33,421.45,422.33,3619.0,421.46,422.33,421.45,422.33,3619.0
2025-01-21 11:15:00,422.38,422.96,421.89,422.54,1250.0,422.38,422.96,421.89,422.54,1250.0
2025-01-21 11:20:00,422.5,422.99,422.14,422.8,1750.0,422.5,422.99,422.14,422.8,1750.0
2025-01-21 11:25:00,422.65,423.0,422.34,422.59,1010.0,422.65,423.0,422.34,422.59,1010.0
2025-01-21 11:30:00,422.8,423.45,422.76,422.98,5787.0,422.8,423.45,422.76,422.98,5787.0
2025-01-21 11:35:00,423.0,423.2,422.56,422.69,4910.0,423.0,423.2,422.56,422.69,4910.0
2025-01-21 11:40:00,422.86,423.15,422.36,422.36,4765.0,422.86,423.15,422.36,422.36,4765.0
2025-01-21 11:45:00,422.42,423.08,422.42,423.08,5455.0,422.42,423.08,422.42,423.08,5455.0
2025-01-21 11:50:00,422.71,423.0,422.5,422.9,9723.0,422.71,423.0,422.5,422.9,9723.0
2025-01-21 11:55:00,422.91,423.69,422.91,423.0,9353.0,422.91,423.69,422.91,423.0,9353.0
2025-01-21 12:00:00,423.0,423.5,422.61,422.71,24951.0,423.0,423.5,422.61,422.71,24951.0
2025-01-21 12:05:00,422.77,424.35,422.67,424.29,8845.0,422.77,424.35,422.67,424.29,8845.0
2025-01-21 12:10:00,424.26,424.79,424.24,424.61,4207.0,424.26,424.79,424.24,424.61,4207.0
2025-01-21 12:15:00,424.61,426.04,424.61,426.04,5200.0,424.61,426.04,424.61,426.04,5200.0
2025-01-21 12:20:00,426.08,426.08,425.55,425.55,919.0,426.08,426.08,425.55,425.55,919.0
2025-01-21 12:25:00,425.7,427.05,425.67,426.59,5576.0,425.7,427.05,425.67,426.59,5576.0
2025-01-21 12:30:00,426.52,427.28,426.52,427.15,2000.0,426.52,427.28,426.52,427.15,2000.0
2025-01-21 12:35:00,427.24,427.3,426.95,427.22,858.0,427.24,427.3,426.95,427.22,858.0
2025-01-21 12:40:00,427.26,427.34,427.06,427.17,1357.0,427.26,427.34,427.06,427.17,1357.0
2025-01-21 12:45:00,427.17,428.07,427.16,427.81,2438.0,427.17,428.07,427.16,427.81,2438.0
2025-01-21 12:50:00,427.89,428.27,427.88,428.27,1500.0,427.89,428.27,427.88,428.27,1500.0
2025-01-21 12:55:00,428.1,428.4,428.1,428.37,700.0,428.1,428.4,428.1,428.37,700.0
2025-01-21 13:00:00,427.8,428.48,426.43,426.44,3474.0,427.8,428.48,426.43,426.44,3474.0
2025-01-21 13:05:00,426.67,426.7,425.66,425.85,3489.0,426.67,426.7,425.66,425.85,3489.0
2025-01-21 13:10:00,425.51,425.75,424.97,425.08,1598.0,425.51,425.75,424.97,425.08,1598.0
2025-01-21 13:15:00,425.08,425.65,424.96,425.36,1901.0,425.08,425.65,424.96,425.36,1901.0
2025-01-21 13:20:00,425.36,425.67,425.33,425.66,1072.0,425.36,425.67,425.33,425.66,1072.0
2025-01-21 13:25:00,425.49,425.49,425.26,425.26,300.0,425.49,425.49,425.26,425.26,300.0
2025-01-21 13:30:00,425.48,425.75,425.38,425.69,4981.0,425.48,425.75,425.38,425.69,4981.0
2025-01-21 13:35:00,425.81,426.67,425.63,426.23,1419.0,425.81,426.67,425.63,426.23,1419.0
2025-01-21 13:40:00,426.56,426.57,426.1,426.56,710.0,426.56,426.57,426.1,426.56,710.0
2025-01-21 13:45:00,426.56,426.7,426.44,426.66,2447.0,426.56,426.7,426.44,426.66,2447.0
2025-01-21 13:50:00,426.67,426.84,425.68,426.84,2282.0,426.67,426.84,425.68,426.84,2282.0
2025-01-21 13:55:00,426.18,426.18,426.18,426.18,267.0,426.18,426.18,426.18,426.18,267.0
2025-01-21 14:00:00,425.86,426.19,425.86,426.18,600.0,425.86,426.19,425.86,426.18,600.0
2025-01-21 14:05:00,426.18,426.83,426.13,426.83,2076.0,426.18,426.83,426.13,426.83,2076.0
2025-01-21 14:10:00,426.97,427.4,426.79,427.4,1539.0,426.97,427.4,426.79,427.4,1539.0
2025-01-21 14:15:00,427.5,427.5,427.17,427.27,718.0,427.5,427.5,427.17,427.27,718.0
2025-01-21 14:20:00,427.15,427.2,426.83,426.83,1500.0,427.15,427.2,426.83,426.83,1500.0
2025-01-21 14:25:00,426.83,427.3,426.65,426.65,3059.0,426.83,427.3,426.65,426.65,3059.0
2025-01-21 14:30:00,426.58,427.15,426.22,427.15,1401.0,426.58,427.15,426.22,427.15,1401.0
2025-01-21 14:35:00,427.14,427.51,427.14,427.31,705.0,427.14,427.51,427.14,427.31,705.0
2025-01-21 14:40:00,427.31,427.91,427.31,427.67,1042.0,427.31,427.91,427.31,427.67,1042.0
2025-01-21 14:45:00,427.56,427.73,427.44,427.65,1000.0,427.56,427.73,427.44,427.65,1000.0
2025-01-21 14:50:00,427.52,427.61,427.13,427.2,2416.0,427.52,427.61,427.13,427.2,2416.0
2025-01-21 14:55:00,427.2,427.47,427.2,427.34,1828.0,427.2,427.47,427.2,427.34,1828.0
2025-01-21 15:00:00,427.41,427.74,427.2,427.73,1200.0,427.41,427.74,427.2,427.73,1200.0
2025-01-21 15:05:00,427.71,427.71,427.04,427.21,3054.0,427.71,427.71,427.04,427.21,3054.0
2025-01-21 15:10:00,427.21,427.38,426.95,427.19,3465.0,427.21,427.38,426.95,427.19,3465.0
2025-01-21 15:15:00,427.19,427.7,427.19,427.61,2063.0,427.19,427.7,427.19,427.61,2063.0
2025-01-21 15:20:00,427.18,427.97,426.82,427.43,4461.0,427.18,427.97,426.82,427.43,4461.0
2025-01-21 15:25:00,427.42,427.62,426.83,427.16,28832.0,427.42,427.62,426.83,427.16,28832.0
2025-01-21 15:30:00,427.16,427.84,426.97,427.16,2068.0,427.16,427.84,426.97,427.16,2068.0
2025-01-21 15:35:00,427.19,427.41,426.75,427.06,3516.0,427.19,427.41,426.75,427.06,3516.0
2025-01-21 15:40:00,427.09,427.29,426.48,427.29,3300.0,427.09,427.29,426.48,427.29,3300.0
2025-01-21 15:45:00,427.29,427.54,427.05,427.54,5470.0,427.29,427.54,427.05,427.54,5470.0
2025-01-21 15:50:00,427.58,428.64,427.25,428.01,11315.0,427.58,428.64,427.25,428.01,11315.0
2025-01-21 15:55:00,427.64,427.64,426.84,427.14,27826.0,427.64,427.64,426.84,427.14,27826.0
2025-01-22 09:30:00,425.79,427.4,423.65,423.66,19040.0,425.79,427.4,423.65,423.66,19040.0
2025-01-22 09:35:00,426.5,426.54,426.12,426.12,1500.0,426.5,426.54,426.12,426.12,1500.0
2025-01-22 09:40:00,426.43,427.58,426.43,426.7,1100.0,426.43,427.58,426.43,426.7,1100.0
2025-01-22 09:45:00,427.91,427.91,425.99,426.42,2763.0,427.91,427.91,425.99,426.42,2763.0
2025-01-22 09:50:00,425.99,426.4,425.98,426.11,800.0,425.99,426.4,425.98,426.11,800.0
2025-01-22 09:55:00,427.07,428.5,427.07,428.17,1676.0,427.07,428.5,427.07,428.17,1676.0
2025-01-22 10:00:00,428.53,431.62,428.37,431.61,1810.0,428.53,431.62,428.37,431.61,1810.0
2025-01-22 10:05:00,432.12,432.24,430.59,431.6,1916.0,432.12,432.24,430.59,431.6,1916.0
2025-01-22 10:10:00,431.6,431.7,431.11,431.14,1100.0,431.6,431.7,431.11,431.14,1100.0
2025-01-22 10:15:00,430.81,430.81,430.44,430.44,800.0,430.81,430.81,430.44,430.44,800.0
2025-01-22 10:20:00,430.63,430.63,429.77,429.87,1300.0,430.63,430.63,429.77,429.87,1300.0
2025-01-22 10:25:00,429.78,429.83,429.3,429.83,1100.0,429.78,429.83,429.3,429.83,1100.0
2025-01-22 10:30:00,429.75,429.91,429.36,429.49,905.0,429.75,429.91,429.36,429.49,905.0
2025-01-22 10:35:00,430.53,430.95,430.46,430.93,588.0,430.53,430.95,430.46,430.93,588.0
2025-01-22 10:40:00,430.87,430.87,430.29,430.51,1290.0,430.87,430.87,430.29,430.51,1290.0
2025-01-22 10:45:00,430.97,430.97,429.99,430.13,1050.0,430.97,430.97,429.99,430.13,1050.0
2025-01-22 10:50:00,430.19,430.56,430.19,430.5,300.0,430.19,430.56,430.19,430.5,300.0
2025-01-22 10:55:00,430.38,431.1,430.38,430.85,1531.0,430.38,431.1,430.38,430.85,1531.0
2025-01-22 11:00:00,431.41,431.41,431.06,431.35,700.0,431.41,431.41,431.06,431.35,700.0
2025-01-22 11:05:00,431.64,431.8,431.64,431.8,300.0,431.64,431.8,431.64,431.8,300.0
2025-01-22 11:10:00,432.52,432.52,431.17,431.65,2265.0,432.52,432.52,431.17,431.65,2265.0
2025-01-22 11:15:00,431.91,434.1,431.79,433.68,6429.0,431.91,434.1,431.79,433.68,6429.0
2025-01-22 11:20:00,433.79,433.93,433.15,433.6,4382.0,433.79,433.93,433.15,433.6,4382.0
2025-01-22 11:25:00,434.0,434.84,434.0,434.84,1772.0,434.0,434.84,434.0,434.84,1772.0
2025-01-22 11:30:00,434.65,434.92,434.65,434.92,600.0,434.65,434.92,434.65,434.92,600.0
2025-01-22 11:35:00,435.04,435.36,434.56,435.36,2092.0,435.04,435.36,434.56,435.36,2092.0
2025-01-22 11:40:00,435.46,436.14,434.96,434.97,2290.0,435.46,436.14,434.96,434.97,2290.0
2025-01-22 11:45:00,435.35,435.95,435.26,435.26,1675.0,435.35,435.95,435.26,435.26,1675.0
2025-01-22 11:50:00,435.57,436.0,435.57,435.89,815.0,435.57,436.0,435.57,435.89,815.0
2025-01-22 11:55:00,436.09,436.14,436.09,436.14,200.0,436.09,436.14,436.09,436.14,200.0
2025-01-22 12:00:00,436.5,436.5,435.81,435.81,1390.0,436.5,436.5,435.81,435.81,1390.0
2025-01-22 12:05:00,435.67,435.67,435.04,435.04,922.0,435.67,435.67,435.04,435.04,922.0
2025-01-22 12:10:00,436.0,436.47,435.65,436.37,2374.0,436.0,436.47,435.65,436.37,2374.0
2025-01-22 12:15:00,436.38,437.09,436.14,437.08,1599.0,436.38,437.09,436.14,437.08,1599.0
2025-01-22 12:20:00,437.27,437.28,437.08,437.08,378.0,437.27,437.28,437.08,437.08,378.0
2025-01-22 12:25:00,436.53,436.62,436.03,436.05,3936.0,436.53,436.62,436.03,436.05,3936.0
2025-01-22 12:30:00,436.01,436.39,435.02,435.03,3073.0,436.01,436.39,435.02,435.03,3073.0
2025-01-22 12:35:00,435.22,435.31,435.15,435.24,1735.0,435.22,435.31,435.15,435.24,1735.0
2025-01-22 12:40:00,434.99,435.49,434.41,434.41,1622.0,434.99,435.49,434.41,434.41,1622.0
2025-01-22 12:45:00,434.65,434.65,434.47,434.49,600.0,434.65,434.65,434.47,434.49,600.0
2025-01-22 12:50:00,434.41,434.43,433.67,433.67,700.0,434.41,434.43,433.67,433.67,700.0
2025-01-22 12:55:00,433.68,433.68,433.12,433.13,400.0,433.68,433.68,433.12,433.13,400.0
2025-01-22 13:00:00,433.12,433.12,432.36,432.36,1896.0,433.12,433.12,432.36,432.36,1896.0
2025-01-22 13:05:00,432.67,432.67,432.13,432.49,915.0,432.67,432.67,432.13,432.49,915.0
2025-01-22 13:10:00,432.51,432.65,432.51,432.55,300.0,432.51,432.65,432.51,432.55,300.0
2025-01-22 13:15:00,432.55,432.79,432.06,432.06,1697.0,432.55,432.79,432.06,432.06,1697.0
2025-01-22 13:20:00,432.03,432.6,432.03,432.22,800.0,432.03,432.6,432.03,432.22,800.0
2025-01-22 13:25:00,431.99,431.99,430.8,430.97,1274.0,431.99,431.99,430.8,430.97,1274.0
2025-01-22 13:30:00,430.95,432.05,430.95,431.85,2464.0,430.95,432.05,430.95,431.85,2464.0
2025-01-22 13:35:00,431.79,431.79,431.65,431.73,300.0,431.79,431.79,431.65,431.73,300.0
2025-01-22 13:40:00,431.55,431.55,430.67,430.93,3000.0,431.55,431.55,430.67,430.93,3000.0
2025-01-22 13:45:00,430.93,431.01,430.76,431.0,1000.0,430.93,431.01,430.76,431.0,1000.0
2025-01-22 13:50:00,431.14,431.15,430.98,431.05,476.0,431.14,431.15,430.98,431.05,476.0
2025-01-22 13:55:00,430.94,431.0,430.45,430.45,1316.0,430.94,431.0,430.45,430.45,1316.0
2025-01-22 14:00:00,430.71,431.04,430.71,431.04,800.0,430.71,431.04,430.71,431.04,800.0
2025-01-22 14:05:00,431.19,431.19,430.95,431.12,2100.0,431.19,431.19,430.95,431.12,2100.0
2025-01-22 14:10:00,431.17,431.37,431.03,431.12,1688.0,431.17,431.37,431.03,431.12,1688.0
2025-01-22 14:15:00,430.9,431.39,430.6,430.92,2986.0,430.9,431.39,430.6,430.92,2986.0
2025-01-22 14:20:00,430.91,430.91,430.67,430.68,826.0,430.91,430.91,430.67,430.68,826.0
2025-01-22 14:25:00,430.93,431.06,430.55,430.91,591.0,430.93,431.06,430.55,430.91,591.0
2025-01-22 14:30:00,430.52,431.34,430.52,431.14,2900.0,430.52,431.34,430.52,431.14,2900.0
2025-01-22 14:35:00,431.32,431.66,431.31,431.37,2253.0,431.32,431.66,431.31,431.37,2253.0
2025-01-22 14:40:00,431.25,433.0,431.25,432.71,4612.0,431.25,433.0,431.25,432.71,4612.0
2025-01-22 14:45:00,432.61,433.0,432.58,432.61,861.0,432.61,433.0,432.58,432.61,861.0
2025-01-22 14:50:00,432.61,433.37,432.07,432.38,10506.0,432.61,433.37,432.07,432.38,10506.0
2025-01-22 14:55:00,432.17,432.23,431.95,432.13,1947.0,432.17,432.23,431.95,432.13,1947.0
2025-01-22 15:00:00,432.06,432.16,431.55,431.87,2302.0,432.06,432.16,431.55,431.87,2302.0
2025-01-22 15:05:00,431.87,432.17,431.6,431.91,3254.0,431.87,432.17,431.6,431.91,3254.0
2025-01-22 15:10:00,431.91,432.01,431.7,431.84,4783.0,431.91,432.01,431.7,431.84,4783.0
2025-01-22 15:15:00,431.85,431.85,430.82,430.82,3906.0,431.85,431.85,430.82,430.82,3906.0
2025-01-22 15:20:00,430.57,430.58,430.15,430.3,3838.0,430.57,430.58,430.15,430.3,3838.0
2025-01-22 15:25:00,430.25,430.25,429.45,429.45,3004.0,430.25,430.25,429.45,429.45,3004.0
2025-01-22 15:30:00,429.45,430.07,429.45,430.0,3200.0,429.45,430.07,429.45,430.0,3200.0
2025-01-22 15:35:00,430.0,430.48,430.0,430.41,1100.0,430.0,430.48,430.0,430.41,1100.0
2025-01-22 15:40:00,430.41,430.48,430.1,430.21,2024.0,430.41,430.48,430.1,430.21,2024.0
2025-01-22 15:45:00,430.25,430.28,429.93,430.21,1329.0,430.25,430.28,429.93,430.21,1329.0
2025-01-22 15:50:00,430.32,430.81,429.93,430.37,9319.0,430.32,430.81,429.93,430.37,9319.0
2025-01-22 15:55:00,430.12,430.97,429.88,430.33,9510.0,430.12,430.97,429.88,430.33,9510.0
2025-01-23 09:30:00,429.49,431.14,429.19,429.19,6539.0,429.49,431.14,429.19,429.19,6539.0
2025-01-23 09:35:00,429.53,429.85,428.34,428.78,4288.0,429.53,429.85,428.34,428.78,4288.0
2025-01-23 09:40:00,428.34,428.38,427.68,428.18,1035.0,428.34,428.38,427.68,428.18,1035.0
2025-01-23 09:45:00,427.89,428.46,427.49,427.49,3585.0,427.89,428.46,427.49,427.49,3585.0
2025-01-23 09:50:00,427.4,427.66,427.31,427.4,701.0,427.4,427.66,427.31,427.4,701.0
2025-01-23 09:55:00,427.6,429.29,427.13,428.79,2384.0,427.6,429.29,427.13,428.79,2384.0
2025-01-23 10:00:00,428.82,428.82,427.99,427.99,1150.0,428.82,428.82,427.99,427.99,1150.0
2025-01-23 10:05:00,428.1,428.56,428.09,428.27,800.0,428.1,428.56,428.09,428.27,800.0
2025-01-23 10:10:00,428.44,428.72,427.28,427.28,1233.0,428.44,428.72,427.28,427.28,1233.0
2025-01-23 10:15:00,426.61,427.4,426.48,426.6,1300.0,426.61,427.4,426.48,426.6,1300.0
2025-01-23 10:20:00,427.07,427.07,427.03,427.07,513.0,427.07,427.07,427.03,427.07,513.0
2025-01-23 10:25:00,426.84,427.18,426.58,426.7,1000.0,426.84,427.18,426.58,426.7,1000.0
2025-01-23 10:30:00,426.7,427.11,426.11,426.11,1827.0,426.7,427.11,426.11,426.11,1827.0
2025-01-23 10:35:00,426.11,426.34,426.11,426.26,400.0,426.11,426.34,426.11,426.26,400.0
2025-01-23 10:40:00,427.51,427.51,427.18,427.19,1920.0,427.51,427.51,427.18,427.19,1920.0
2025-01-23 10:45:00,427.74,428.63,427.74,428.63,4142.0,427.74,428.63,427.74,428.63,4142.0
2025-01-23 10:50:00,428.03,428.98,428.03,428.98,400.0,428.03,428.98,428.03,428.98,400.0
2025-01-23 10:55:00,428.91,428.91,428.88,428.9,470.0,428.91,428.91,428.88,428.9,470.0
2025-01-23 11:00:00,429.26,429.74,428.97,429.74,1744.0,429.26,429.74,428.97,429.74,1744.0
2025-01-23 11:05:00,430.16,430.53,430.16,430.52,500.0,430.16,430.53,430.16,430.52,500.0
2025-01-23 11:10:00,430.18,430.59,429.73,430.07,1900.0,430.18,430.59,429.73,430.07,1900.0
2025-01-23 11:15:00,430.58,432.67,430.58,432.11,3909.0,430.58,432.67,430.58,432.11,3909.0
2025-01-23 11:20:00,432.11,433.35,432.11,433.35,700.0,432.11,433.35,432.11,433.35,700.0
2025-01-23 11:25:00,432.83,433.57,432.6,433.56,1400.0,432.83,433.57,432.6,433.56,1400.0
2025-01-23 11:30:00,434.56,434.56,433.62,433.67,3485.0,434.56,434.56,433.62,433.67,3485.0
2025-01-23 11:35:00,433.72,433.76,433.49,433.49,700.0,433.72,433.76,433.49,433.49,700.0
2025-01-23 11:40:00,433.31,433.32,432.99,433.06,1200.0,433.31,433.32,432.99,433.06,1200.0
2025-01-23 11:45:00,432.95,433.49,432.95,433.49,3867.0,432.95,433.49,432.95,433.49,3867.0
2025-01-23 11:50:00,433.5,433.5,432.58,433.34,2480.0,433.5,433.5,432.58,433.34,2480.0
2025-01-23 11:55:00,432.79,433.21,432.38,432.41,1400.0,432.79,433.21,432.38,432.41,1400.0
2025-01-23 12:00:00,432.41,432.41,432.41,432.41,0.0,432.41,432.41,432.41,432.41,0.0
2025-01-23 12:05:00,432.37,432.8,431.99,432.6,1002.0,432.37,432.8,431.99,432.6,1002.0
2025-01-23 12:10:00,432.37,433.4,432.36,433.36,1304.0,432.37,433.4,432.36,433.36,1304.0
2025-01-23 12:15:00,433.44,433.44,432.62,432.62,1950.0,433.44,433.44,432.62,432.62,1950.0
2025-01-23 12:20:00,432.62,432.65,432.18,432.65,605.0,432.62,432.65,432.18,432.65,605.0
2025-01-23 12:25:00,433.06,433.11,433.02,433.07,836.0,433.06,433.11,433.02,433.07,836.0
2025-01-23 12:30:00,432.84,433.6,432.51,433.57,1665.0,432.84,433.6,432.51,433.57,1665.0
2025-01-23 12:35:00,433.03,433.07,432.96,432.97,420.0,433.03,433.07,432.96,432.97,420.0
2025-01-23 12:40:00,433.42,433.55,433.05,433.06,3108.0,433.42,433.55,433.05,433.06,3108.0
2025-01-23 12:45:00,433.19,433.19,433.03,433.03,300.0,433.19,433.19,433.03,433.03,300.0
2025-01-23 12:50:00,432.66,433.1,432.66,432.91,2365.0,432.66,433.1,432.66,432.91,2365.0
2025-01-23 12:55:00,433.11,433.21,432.78,432.87,1781.0,433.11,433.21,432.78,432.87,1781.0
2025-01-23 13:00:00,432.86,432.86,432.59,432.59,342.0,432.86,432.86,432.59,432.59,342.0
2025-01-23 13:05:00,432.87,432.95,432.87,432.95,420.0,432.87,432.95,432.87,432.95,420.0
2025-01-23 13:10:00,432.89,432.89,432.78,432.78,200.0,432.89,432.89,432.78,432.78,200.0
2025-01-23 13:15:00,432.91,433.05,432.65,432.65,1166.0,432.91,433.05,432.65,432.65,1166.0
2025-01-23 13:20:00,432.44,432.44,432.44,432.44,300.0,432.44,432.44,432.44,432.44,300.0
2025-01-23 13:25:00,432.99,432.99,432.34,432.54,716.0,432.99,432.99,432.34,432.54,716.0
2025-01-23 13:30:00,432.54,432.54,432.54,432.54,600.0,432.54,432.54,432.54,432.54,600.0
2025-01-23 13:35:00,432.66,432.93,432.66,432.92,700.0,432.66,432.93,432.66,432.92,700.0
2025-01-23 13:40:00,432.65,432.65,432.13,432.43,900.0,432.65,432.65,432.13,432.43,900.0
2025-01-23 13:45:00,432.17,432.17,432.17,432.17,100.0,432.17,432.17,432.17,432.17,100.0
2025-01-23 13:50:00,432.33,432.33,432.29,432.3,469.0,432.33,432.33,432.29,432.3,469.0
2025-01-23 13:55:00,432.33,432.7,432.33,432.7,2307.0,432.33,432.7,432.33,432.7,2307.0
2025-01-23 14:00:00,432.25,432.62,432.25,432.33,1400.0,432.25,432.62,432.25,432.33,1400.0
2025-01-23 14:05:00,432.08,432.33,432.05,432.33,1300.0,432.08,432.33,432.05,432.33,1300.0
2025-01-23 14:10:00,432.27,432.27,432.04,432.08,700.0,432.27,432.27,432.04,432.08,700.0
2025-01-23 14:15:00,431.93,431.93,431.66,431.67,800.0,431.93,431.93,431.66,431.67,800.0
2025-01-23 14:20:00,432.19,432.85,432.19,432.51,4542.0,432.19,432.85,432.19,432.51,4542.0
2025-01-23 14:25:00,432.19,432.74,432.18,432.18,714.0,432.19,432.74,432.18,432.18,714.0
2025-01-23 14:30:00,432.12,432.13,432.11,432.13,200.0,432.12,432.13,432.11,432.13,200.0
2025-01-23 14:35:00,432.13,432.13,432.03,432.03,600.0,432.13,432.13,432.03,432.03,600.0
2025-01-23 14:40:00,432.03,432.19,431.76,431.76,2236.0,432.03,432.19,431.76,431.76,2236.0
2025-01-23 14:45:00,431.64,431.89,431.64,431.89,801.0,431.64,431.89,431.64,431.89,801.0
2025-01-23 14:50:00,431.72,431.91,431.72,431.91,500.0,431.72,431.91,431.72,431.91,500.0
2025-01-23 14:55:00,431.91,432.03,431.73,431.82,924.0,431.91,432.03,431.73,431.82,924.0
2025-01-23 15:00:00,431.56,431.58,431.56,431.58,600.0,431.56,431.58,431.56,431.58,600.0
2025-01-23 15:05:00,431.58,431.84,431.16,431.52,3781.0,431.58,431.84,431.16,431.52,3781.0
2025-01-23 15:10:00,431.91,431.91,431.44,431.83,824.0,431.91,431.91,431.44,431.83,824.0
2025-01-23 15:15:00,431.56,432.06,431.56,432.06,1919.0,431.56,432.06,431.56,432.06,1919.0
2025-01-23 15:20:00,432.3,432.3,432.19,432.19,822.0,432.3,432.3,432.19,432.19,822.0
2025-01-23 15:25:00,432.2,432.26,431.45,431.45,5219.0,432.2,432.26,431.45,431.45,5219.0
2025-01-23 15:30:00,431.46,431.48,430.89,430.91,1797.0,431.46,431.48,430.89,430.91,1797.0
2025-01-23 15:35:00,430.93,431.62,430.93,431.46,2420.0,430.93,431.62,430.93,431.46,2420.0
2025-01-23 15:40:00,431.62,431.91,431.29,431.29,2806.0,431.62,431.91,431.29,431.29,2806.0
2025-01-23 15:45:00,431.29,432.17,431.29,431.74,3783.0,431.29,432.17,431.29,431.74,3783.0
2025-01-23 15:50:00,432.19,432.33,431.79,432.2,11583.0,432.19,432.33,431.79,432.2,11583.0
2025-01-23 15:55:00,432.06,432.94,431.91,432.58,12424.0,432.06,432.94,431.91,432.58,12424.0
2025-01-24 09:30:00,429.62,432.49,429.08,432.49,3691.0,429.62,432.49,429.08,432.49,3691.0
2025-01-24 09:35:00,429.87,432.27,429.09,430.26,3573.0,429.87,432.27,429.09,430.26,3573.0
2025-01-24 09:40:00,430.33,431.9,430.32,431.0,16803.0,430.33,431.9,430.32,431.0,16803.0
2025-01-24 09:45:00,432.9,433.63,431.45,432.98,2228.0,432.9,433.63,431.45,432.98,2228.0
2025-01-24 09:50:00,431.87,432.57,431.48,431.48,5577.0,431.87,432.57,431.48,431.48,5577.0
2025-01-24 09:55:00,432.39,433.2,432.34,432.79,9403.0,432.39,433.2,432.34,432.79,9403.0
2025-01-24 10:00:00,432.79,434.27,432.31,432.31,5469.0,432.79,434.27,432.31,432.31,5469.0
2025-01-24 10:05:00,432.39,433.38,432.39,432.49,738.0,432.39,433.38,432.39,432.49,738.0
2025-01-24 10:10:00,432.49,433.86,432.49,433.54,6989.0,432.49,433.86,432.49,433.54,6989.0
2025-01-24 10:15:00,433.23,434.36,433.23,433.31,1652.0,433.23,434.36,433.23,433.31,1652.0
2025-01-24 10:20:00,434.43,434.43,433.46,433.46,402.0,434.43,434.43,433.46,433.46,402.0
2025-01-24 10:25:00,434.16,434.16,433.48,433.48,488.0,434.16,434.16,433.48,433.48,488.0
2025-01-24 10:30:00,433.48,433.48,433.48,433.48,0.0,433.48,433.48,433.48,433.48,0.0
2025-01-24 10:35:00,433.93,434.02,433.92,433.95,2251.0,433.93,434.02,433.92,433.95,2251.0
2025-01-24 10:40:00,433.84,433.97,433.72,433.97,3245.0,433.84,433.97,433.72,433.97,3245.0
2025-01-24 10:45:00,434.28,434.28,433.61,434.25,673.0,434.28,434.28,433.61,434.25,673.0
2025-01-24 10:50:00,434.25,434.94,433.59,433.59,1058.0,434.25,434.94,433.59,433.59,1058.0
2025-01-24 10:55:00,434.27,434.53,434.15,434.3,5882.0,434.27,434.53,434.15,434.3,5882.0
2025-01-24 11:00:00,434.3,434.45,434.05,434.45,1301.0,434.3,434.45,434.05,434.45,1301.0
2025-01-24 11:05:00,434.38,434.38,433.58,433.58,4187.0,434.38,434.38,433.58,433.58,4187.0
2025-01-24 11:10:00,433.0,433.35,432.99,433.35,532.0,433.0,433.35,432.99,433.35,532.0
2025-01-24 11:15:00,433.84,434.36,433.84,434.3,11079.0,433.84,434.36,433.84,434.3,11079.0
2025-01-24 11:20:00,434.3,434.37,433.74,433.74,500.0,434.3,434.37,433.74,433.74,500.0
2025-01-24 11:25:00,434.37,434.37,433.74,434.37,3819.0,434.37,434.37,433.74,434.37,3819.0
2025-01-24 11:30:00,434.37,434.96,433.76,434.36,1805.0,434.37,434.96,433.76,434.36,1805.0
2025-01-24 11:35:00,434.36,434.36,434.24,434.25,300.0,434.36,434.36,434.24,434.25,300.0
2025-01-24 11:40:00,434.36,434.36,434.36,434.36,100.0,434.36,434.36,434.36,434.36,100.0
2025-01-24 11:45:00,434.36,434.76,434.25,434.39,12600.0,434.36,434.76,434.25,434.39,12600.0
2025-01-24 11:50:00,434.42,434.42,434.39,434.42,300.0,434.42,434.42,434.39,434.42,300.0
2025-01-24 11:55:00,434.47,434.7,434.23,434.54,2560.0,434.47,434.7,434.23,434.54,2560.0
2025-01-24 12:00:00,434.53,435.84,434.21,435.81,2799.0,434.53,435.84,434.21,435.81,2799.0
2025-01-24 12:05:00,436.03,436.32,435.78,436.02,800.0,436.03,436.32,435.78,436.02,800.0
2025-01-24 12:10:00,435.81,435.87,435.35,435.35,1444.0,435.81,435.87,435.35,435.35,1444.0
2025-01-24 12:15:00,434.93,435.32,434.29,435.32,3743.0,434.93,435.32,434.29,435.32,3743.0
2025-01-24 12:20:00,435.25,435.32,434.82,435.25,4169.0,435.25,435.32,434.82,435.25,4169.0
2025-01-24 12:25:00,435.32,435.32,434.41,434.78,3894.0,435.32,435.32,434.41,434.78,3894.0
2025-01-24 12:30:00,434.78,435.14,434.44,434.79,9069.0,434.78,435.14,434.44,434.79,9069.0
2025-01-24 12:35:00,434.79,435.77,434.52,435.74,36856.0,434.79,435.77,434.52,435.74,36856.0
2025-01-24 12:40:00,435.37,436.38,435.36,435.74,855.0,435.37,436.38,435.36,435.74,855.0
2025-01-24 12:45:00,435.74,436.2,435.48,436.2,3051.0,435.74,436.2,435.48,436.2,3051.0
2025-01-24 12:50:00,436.0,436.02,435.63,435.66,4001.0,436.0,436.02,435.63,435.66,4001.0
2025-01-24 12:55:00,436.08,436.58,435.54,435.95,4116.0,436.08,436.58,435.54,435.95,4116.0
2025-01-24 13:00:00,435.38,436.25,435.33,436.09,4001.0,435.38,436.25,435.33,436.09,4001.0
2025-01-24 13:05:00,436.04,436.47,435.67,435.89,10698.0,436.04,436.47,435.67,435.89,10698.0
2025-01-24 13:10:00,435.84,436.09,435.44,435.75,18453.0,435.84,436.09,435.44,435.75,18453.0
2025-01-24 13:15:00,435.81,436.34,435.11,435.11,10887.0,435.81,436.34,435.11,435.11,10887.0
2025-01-24 13:20:00,435.19,435.2,434.95,435.13,400.0,435.19,435.2,434.95,435.13,400.0
2025-01-24 13:25:00,435.0,435.0,433.98,433.99,1338.0,435.0,435.0,433.98,433.99,1338.0
2025-01-24 13:30:00,434.39,434.72,434.22,434.22,1650.0,434.39,434.72,434.22,434.22,1650.0
2025-01-24 13:35:00,434.5,434.6,434.12,434.5,2346.0,434.5,434.6,434.12,434.5,2346.0
2025-01-24 13:40:00,434.69,434.73,434.69,434.71,600.0,434.69,434.73,434.69,434.71,600.0
2025-01-24 13:45:00,434.76,435.2,434.55,435.2,700.0,434.76,435.2,434.55,435.2,700.0
2025-01-24 13:50:00,435.13,435.32,434.86,435.12,921.0,435.13,435.32,434.86,435.12,921.0
2025-01-24 13:55:00,434.78,434.9,434.76,434.87,750.0,434.78,434.9,434.76,434.87,750.0
2025-01-24 14:00:00,434.99,434.99,434.78,434.79,400.0,434.99,434.99,434.78,434.79,400.0
2025-01-24 14:05:00,435.05,435.05,434.33,434.39,3215.0,435.05,435.05,434.33,434.39,3215.0
2025-01-24 14:10:00,434.33,434.42,433.86,434.42,1164.0,434.33,434.42,433.86,434.42,1164.0
2025-01-24 14:15:00,434.53,434.53,434.53,434.53,100.0,434.53,434.53,434.53,434.53,100.0
2025-01-24 14:20:00,434.63,435.04,434.63,435.0,2764.0,434.63,435.04,434.63,435.0,2764.0
2025-01-24 14:25:00,435.0,435.23,434.97,434.98,1121.0,435.0,435.23,434.97,434.98,1121.0
2025-01-24 14:30:00,434.98,435.4,434.97,434.99,1749.0,434.98,435.4,434.97,434.99,1749.0
2025-01-24 14:35:00,435.0,435.55,434.8,435.55,4244.0,435.0,435.55,434.8,435.55,4244.0
2025-01-24 14:40:00,436.01,436.12,435.86,435.87,1802.0,436.01,436.12,435.86,435.87,1802.0
2025-01-24 14:45:00,435.87,435.89,435.52,435.52,1602.0,435.87,435.89,435.52,435.52,1602.0
2025-01-24 14:50:00,435.68,435.78,435.68,435.75,5722.0,435.68,435.78,435.68,435.75,5722.0
2025-01-24 14:55:00,435.72,436.07,435.54,436.01,1426.0,435.72,436.07,435.54,436.01,1426.0
2025-01-24 15:00:00,435.83,435.84,435.8,435.84,1400.0,435.83,435.84,435.8,435.84,1400.0
2025-01-24 15:05:00,435.84,435.84,435.33,435.6,2757.0,435.84,435.84,435.33,435.6,2757.0
2025-01-24 15:10:00,435.33,435.35,434.98,434.98,2265.0,435.33,435.35,434.98,434.98,2265.0
2025-01-24 15:15:00,434.95,434.95,434.59,434.6,827.0,434.95,434.95,434.59,434.6,827.0
2025-01-24 15:20:00,434.77,434.77,434.36,434.36,800.0,434.77,434.77,434.36,434.36,800.0
2025-01-24 15:25:00,434.23,434.84,434.16,434.84,1430.0,434.23,434.84,434.16,434.84,1430.0
2025-01-24 15:30:00,434.56,435.29,434.56,434.99,1765.0,434.56,435.29,434.56,434.99,1765.0
2025-01-24 15:35:00,434.85,435.31,434.84,435.13,700.0,434.85,435.31,434.84,435.13,700.0
2025-01-24 15:40:00,435.08,435.28,435.03,435.03,2949.0,435.08,435.28,435.03,435.03,2949.0
2025-01-24 15:45:00,435.27,436.01,435.02,436.01,2310.0,435.27,436.01,435.02,436.01,2310.0
2025-01-24 15:50:00,436.01,436.25,435.48,436.0,19615.0,436.01,436.25,435.48,436.0,19615.0
2025-01-24 15:55:00,436.02,436.27,435.21,435.23,23404.0,436.02,436.27,435.21,435.23,23404.0
2025-01-27 09:30:00,435.07,437.62,431.17,431.69,7303.0,435.07,437.62,431.17,431.69,7303.0
2025-01-27 09:35:00,432.78,436.66,430.83,435.11,13450.0,432.78,436.66,430.83,435.11,13450.0
2025-01-27 09:40:00,435.78,436.83,435.78,436.68,900.0,435.78,436.83,435.78,436.68,900.0
2025-01-27 09:45:00,436.42,436.7,435.61,435.61,1400.0,436.42,436.7,435.61,435.61,1400.0
2025-01-27 09:50:00,434.92,434.92,434.42,434.75,1000.0,434.92,434.92,434.42,434.75,1000.0
2025-01-27 09:55:00,434.92,435.64,434.88,435.34,2033.0,434.92,435.64,434.88,435.34,2033.0
2025-01-27 10:00:00,436.06,436.06,435.15,435.32,6621.0,436.06,436.06,435.15,435.32,6621.0
2025-01-27 10:05:00,435.58,437.28,435.58,436.63,16390.0,435.58,437.28,435.58,436.63,16390.0
2025-01-27 10:10:00,436.4,436.4,435.56,435.68,1202.0,436.4,436.4,435.56,435.68,1202.0
2025-01-27 10:15:00,435.59,435.59,432.59,433.35,6253.0,435.59,435.59,432.59,433.35,6253.0
2025-01-27 10:20:00,433.39,434.37,433.39,434.2,4617.0,433.39,434.37,433.39,434.2,4617.0
2025-01-27 10:25:00,433.86,434.63,432.77,433.73,3169.0,433.86,434.63,432.77,433.73,3169.0
2025-01-27 10:30:00,433.52,435.19,433.46,435.19,27672.0,433.52,435.19,433.46,435.19,27672.0
2025-01-27 10:35:00,435.13,435.33,433.37,433.86,153904.0,435.13,435.33,433.37,433.86,153904.0
2025-01-27 10:40:00,434.79,434.79,431.34,433.0,10296.0,434.79,434.79,431.34,433.0,10296.0
2025-01-27 10:45:00,432.53,432.53,429.7,430.29,3800.0,432.53,432.53,429.7,430.29,3800.0
2025-01-27 10:50:00,430.06,431.07,428.49,428.49,12542.0,430.06,431.07,428.49,428.49,12542.0
2025-01-27 10:55:00,428.48,428.48,427.53,427.53,3250.0,428.48,428.48,427.53,427.53,3250.0
2025-01-27 11:00:00,426.73,426.73,426.1,426.46,8531.0,426.73,426.73,426.1,426.46,8531.0
2025-01-27 11:05:00,426.71,427.22,426.3,427.17,3185.0,426.71,427.22,426.3,427.17,3185.0
2025-01-27 11:10:00,426.79,427.45,426.32,426.37,2792.0,426.79,427.45,426.32,426.37,2792.0
2025-01-27 11:15:00,427.0,427.63,426.53,427.08,614.0,427.0,427.63,426.53,427.08,614.0
2025-01-27 11:20:00,427.43,429.34,427.35,429.34,13023.0,427.43,429.34,427.35,429.34,13023.0
2025-01-27 11:25:00,429.42,429.89,429.0,429.89,821.0,429.42,429.89,429.0,429.89,821.0
2025-01-27 11:30:00,428.78,429.21,427.64,428.07,17649.0,428.78,429.21,427.64,428.07,17649.0
2025-01-27 11:35:00,427.9,428.76,427.78,427.78,4037.0,427.9,428.76,427.78,427.78,4037.0
2025-01-27 11:40:00,427.3,428.05,426.42,427.0,2326.0,427.3,428.05,426.42,427.0,2326.0
2025-01-27 11:45:00,427.16,427.16,425.2,426.99,52670.0,427.16,427.16,425.2,426.99,52670.0
2025-01-27 11:50:00,426.99,427.52,425.78,425.78,5086.0,426.99,427.52,425.78,425.78,5086.0
2025-01-27 11:55:00,425.78,426.0,425.18,425.19,7865.0,425.78,426.0,425.18,425.19,7865.0
2025-01-27 12:00:00,425.17,425.93,424.65,425.34,16969.0,425.17,425.93,424.65,425.34,16969.0
2025-01-27 12:05:00,425.16,425.18,424.8,425.18,9565.0,425.16,425.18,424.8,425.18,9565.0
2025-01-27 12:10:00,425.19,426.34,425.19,425.77,6583.0,425.19,426.34,425.19,425.77,6583.0
2025-01-27 12:15:00,425.64,426.7,425.64,426.7,12119.0,425.64,426.7,425.64,426.7,12119.0
2025-01-27 12:20:00,426.54,427.11,425.94,426.97,12918.0,426.54,427.11,425.94,426.97,12918.0
2025-01-27 12:25:00,427.29,428.94,427.09,427.91,15438.0,427.29,428.94,427.09,427.91,15438.0
2025-01-27 12:30:00,427.77,427.77,426.05,426.11,85385.0,427.77,427.77,426.05,426.11,85385.0
2025-01-27 12:35:00,426.52,428.23,426.52,427.51,4300.0,426.52,428.23,426.52,427.51,4300.0
2025-01-27 12:40:00,426.99,427.82,426.62,426.7,6419.0,426.99,427.82,426.62,426.7,6419.0
2025-01-27 12:45:00,426.99,427.54,426.42,427.07,500.0,426.99,427.54,426.42,427.07,500.0
2025-01-27 12:50:00,427.07,427.07,426.06,426.46,2244.0,427.07,427.07,426.06,426.46,2244.0
2025-01-27 12:55:00,426.38,426.38,425.29,425.29,1953.0,426.38,426.38,425.29,425.29,1953.0
2025-01-27 13:00:00,425.59,425.59,424.51,424.53,8018.0,425.59,425.59,424.51,424.53,8018.0
2025-01-27 13:05:00,424.14,424.14,423.79,424.04,2014.0,424.14,424.14,423.79,424.04,2014.0
2025-01-27 13:10:00,423.74,424.16,423.57,423.57,1100.0,423.74,424.16,423.57,423.57,1100.0
2025-01-27 13:15:00,423.33,424.25,423.33,424.25,3695.0,423.33,424.25,423.33,424.25,3695.0
2025-01-27 13:20:00,424.25,424.3,423.86,424.03,10452.0,424.25,424.3,423.86,424.03,10452.0
2025-01-27 13:25:00,424.2,424.26,423.12,423.23,15411.0,424.2,424.26,423.12,423.23,15411.0
2025-01-27 13:30:00,423.23,424.08,423.22,424.07,7941.0,423.23,424.08,423.22,424.07,7941.0
2025-01-27 13:35:00,424.36,424.36,423.44,423.44,2760.0,424.36,424.36,423.44,423.44,2760.0
2025-01-27 13:40:00,423.74,424.65,423.74,424.3,16885.0,423.74,424.65,423.74,424.3,16885.0
2025-01-27 13:45:00,424.11,424.19,423.12,423.28,9251.0,424.11,424.19,423.12,423.28,9251.0
2025-01-27 13:50:00,423.07,425.45,422.38,423.19,115140.0,423.07,425.45,422.38,423.19,115140.0
2025-01-27 13:55:00,423.55,423.55,421.79,422.09,10839.0,423.55,423.55,421.79,422.09,10839.0
2025-01-27 14:00:00,422.27,422.43,421.23,421.41,7457.0,422.27,422.43,421.23,421.41,7457.0
2025-01-27 14:05:00,421.41,421.41,420.15,420.7,10555.0,421.41,421.41,420.15,420.7,10555.0
2025-01-27 14:10:00,420.7,421.49,419.66,419.8,28906.0,420.7,421.49,419.66,419.8,28906.0
2025-01-27 14:15:00,420.9,422.3,420.75,421.0,84337.0,420.9,422.3,420.75,421.0,84337.0
2025-01-27 14:20:00,421.18,421.89,421.05,421.12,2933.0,421.18,421.89,421.05,421.12,2933.0
2025-01-27 14:25:00,421.14,421.55,420.15,420.16,5133.0,421.14,421.55,420.15,420.16,5133.0
2025-01-27 14:30:00,420.42,420.51,420.14,420.5,3154.0,420.42,420.51,420.14,420.5,3154.0
2025-01-27 14:35:00,420.5,423.25,420.5,423.22,5621.0,420.5,423.25,420.5,423.22,5621.0
2025-01-27 14:40:00,423.14,423.14,422.46,422.79,2493.0,423.14,423.14,422.46,422.79,2493.0
2025-01-27 14:45:00,422.81,423.63,422.19,423.63,9691.0,422.81,423.63,422.19,423.63,9691.0
2025-01-27 14:50:00,422.65,424.76,422.65,424.76,5255.0,422.65,424.76,422.65,424.76,5255.0
2025-01-27 14:55:00,424.61,426.78,424.61,426.73,3081.0,424.61,426.78,424.61,426.73,3081.0
2025-01-27 15:00:00,426.77,427.52,426.65,427.08,3816.0,426.77,427.52,426.65,427.08,3816.0
2025-01-27 15:05:00,427.07,427.07,425.68,425.73,5120.0,427.07,427.07,425.68,425.73,5120.0
2025-01-27 15:10:00,425.38,426.81,425.04,426.55,3917.0,425.38,426.81,425.04,426.55,3917.0
2025-01-27 15:15:00,426.56,427.36,426.55,427.22,3829.0,426.56,427.36,426.55,427.22,3829.0
2025-01-27 15:20:00,426.86,427.18,426.16,426.66,6323.0,426.86,427.18,426.16,426.66,6323.0
2025-01-27 15:25:00,426.37,426.73,425.07,425.07,5343.0,426.37,426.73,425.07,425.07,5343.0
2025-01-27 15:30:00,425.31,425.32,424.78,425.09,11432.0,425.31,425.32,424.78,425.09,11432.0
2025-01-27 15:35:00,424.95,425.49,424.88,425.14,11634.0,424.95,425.49,424.88,425.14,11634.0
2025-01-27 15:40:00,425.31,425.47,424.29,425.05,18596.0,425.31,425.47,424.29,425.05,18596.0
2025-01-27 15:45:00,425.15,427.56,424.9,426.3,63523.0,425.15,427.56,424.9,426.3,63523.0
2025-01-27 15:50:00,426.59,428.05,426.28,427.53,28451.0,426.59,428.05,426.28,427.53,28451.0
2025-01-27 15:55:00,427.36,427.65,426.59,427.23,42192.0,427.36,427.65,426.59,427.23,42192.0
2025-01-28 09:30:00,422.56,427.33,418.08,422.86,26516.0,422.56,427.33,418.08,422.86,26516.0
2025-01-28 09:35:00,422.95,422.95,418.72,419.74,66638.0,422.95,422.95,418.72,419.74,66638.0
2025-01-28 09:40:00,420.68,423.53,420.46,421.81,9933.0,420.68,423.53,420.46,421.81,9933.0
2025-01-28 09:45:00,422.08,422.08,419.39,419.52,1895.0,422.08,422.08,419.39,419.52,1895.0
2025-01-28 09:50:00,419.75,419.79,419.27,419.56,2600.0,419.75,419.79,419.27,419.56,2600.0
2025-01-28 09:55:00,419.49,419.49,416.5,416.5,4103.0,419.49,419.49,416.5,416.5,4103.0
2025-01-28 10:00:00,416.12,420.0,416.11,420.0,5594.0,416.12,420.0,416.11,420.0,5594.0
2025-01-28 10:05:00,420.0,420.05,418.52,418.52,2311.0,420.0,420.05,418.52,418.52,2311.0
2025-01-28 10:10:00,419.27,420.64,418.52,420.64,3649.0,419.27,420.64,418.52,420.64,3649.0
2025-01-28 10:15:00,420.99,420.99,419.08,419.9,7882.0,420.99,420.99,419.08,419.9,7882.0
2025-01-28 10:20:00,419.99,420.47,418.86,420.03,17555.0,419.99,420.47,418.86,420.03,17555.0
2025-01-28 10:25:00,419.55,419.75,419.14,419.16,3612.0,419.55,419.75,419.14,419.16,3612.0
2025-01-28 10:30:00,419.16,420.49,419.06,420.41,13658.0,419.16,420.49,419.06,420.41,13658.0
2025-01-28 10:35:00,420.16,420.52,419.2,419.2,35819.0,420.16,420.52,419.2,419.2,35819.0
2025-01-28 10:40:00,419.19,419.94,416.68,419.11,170077.0,419.19,419.94,416.68,419.11,170077.0
2025-01-28 10:45:00,419.48,421.94,418.97,421.82,2305.0,419.48,421.94,418.97,421.82,2305.0
2025-01-28 10:50:00,421.62,421.62,419.97,420.43,4822.0,421.62,421.62,419.97,420.43,4822.0
2025-01-28 10:55:00,420.53,421.37,420.53,421.37,1900.0,420.53,421.37,420.53,421.37,1900.0
2025-01-28 11:00:00,421.37,421.82,420.67,420.72,2772.0,421.37,421.82,420.67,420.72,2772.0
2025-01-28 11:05:00,420.31,420.99,420.31,420.99,2630.0,420.31,420.99,420.31,420.99,2630.0
2025-01-28 11:10:00,421.54,421.57,420.9,420.9,2614.0,421.54,421.57,420.9,420.9,2614.0
2025-01-28 11:15:00,419.88,419.88,419.46,419.46,1300.0,419.88,419.88,419.46,419.46,1300.0
2025-01-28 11:20:00,419.15,419.38,418.04,418.12,2586.0,419.15,419.38,418.04,418.12,2586.0
2025-01-28 11:25:00,417.89,417.89,416.73,416.74,7856.0,417.89,417.89,416.73,416.74,7856.0
2025-01-28 11:30:00,416.74,416.74,416.25,416.47,1300.0,416.74,416.74,416.25,416.47,1300.0
2025-01-28 11:35:00,416.24,416.72,415.65,415.76,2422.0,416.24,416.72,415.65,415.76,2422.0
2025-01-28 11:40:00,416.17,416.48,415.76,416.48,886.0,416.17,416.48,415.76,416.48,886.0
2025-01-28 11:45:00,416.51,416.68,416.36,416.51,1475.0,416.51,416.68,416.36,416.51,1475.0
2025-01-28 11:50:00,416.43,416.43,415.5,415.62,1014.0,416.43,416.43,415.5,415.62,1014.0
2025-01-28 11:55:00,415.9,416.34,415.69,416.34,932.0,415.9,416.34,415.69,416.34,932.0
2025-01-28 12:00:00,416.51,416.51,415.41,415.41,2300.0,416.51,416.51,415.41,415.41,2300.0
2025-01-28 12:05:00,415.57,415.93,415.51,415.93,1101.0,415.57,415.93,415.51,415.93,1101.0
2025-01-28 12:10:00,416.04,416.49,416.04,416.29,850.0,416.04,416.49,416.04,416.29,850.0
2025-01-28 12:15:00,416.33,416.33,415.86,415.93,1000.0,416.33,416.33,415.86,415.93,1000.0
2025-01-28 12:20:00,415.91,415.91,415.57,415.57,452.0,415.91,415.91,415.57,415.57,452.0
2025-01-28 12:25:00,416.04,416.11,415.87,416.11,1168.0,416.04,416.11,415.87,416.11,1168.0
2025-01-28 12:30:00,415.98,415.98,414.66,415.73,1400.0,415.98,415.98,414.66,415.73,1400.0
2025-01-28 12:35:00,415.68,416.52,415.68,416.52,700.0,415.68,416.52,415.68,416.52,700.0
2025-01-28 12:40:00,416.42,417.15,415.73,417.15,2500.0,416.42,417.15,415.73,417.15,2500.0
2025-01-28 12:45:00,417.13,417.57,417.06,417.22,900.0,417.13,417.57,417.06,417.22,900.0
2025-01-28 12:50:00,417.44,418.56,417.44,418.39,1883.0,417.44,418.56,417.44,418.39,1883.0
2025-01-28 12:55:00,418.44,418.9,418.25,418.9,2903.0,418.44,418.9,418.25,418.9,2903.0
2025-01-28 13:00:00,418.94,420.41,418.94,420.41,3236.0,418.94,420.41,418.94,420.41,3236.0
2025-01-28 13:05:00,420.39,420.83,420.14,420.62,4719.0,420.39,420.83,420.14,420.62,4719.0
2025-01-28 13:10:00,420.71,421.24,420.54,421.15,2624.0,420.71,421.24,420.54,421.15,2624.0
2025-01-28 13:15:00,421.24,421.46,420.67,420.79,8276.0,421.24,421.46,420.67,420.79,8276.0
2025-01-28 13:20:00,420.94,421.45,420.94,421.45,2546.0,420.94,421.45,420.94,421.45,2546.0
2025-01-28 13:25:00,421.53,421.53,420.78,420.91,2624.0,421.53,421.53,420.78,420.91,2624.0
2025-01-28 13:30:00,421.0,421.05,420.9,421.04,1139.0,421.0,421.05,420.9,421.04,1139.0
2025-01-28 13:35:00,421.0,421.07,420.58,420.58,1355.0,421.0,421.07,420.58,420.58,1355.0
2025-01-28 13:40:00,420.17,420.49,420.06,420.47,998.0,420.17,420.49,420.06,420.47,998.0
2025-01-28 13:45:00,420.07,420.24,419.97,420.12,3736.0,420.07,420.24,419.97,420.12,3736.0
2025-01-28 13:50:00,420.23,420.47,419.95,420.16,3176.0,420.23,420.47,419.95,420.16,3176.0
2025-01-28 13:55:00,420.02,420.02,419.79,419.91,2098.0,420.02,420.02,419.79,419.91,2098.0
2025-01-28 14:00:00,419.93,420.24,419.93,420.24,1374.0,419.93,420.24,419.93,420.24,1374.0
2025-01-28 14:05:00,420.24,421.22,420.23,420.79,8251.0,420.24,421.22,420.23,420.79,8251.0
2025-01-28 14:10:00,420.57,420.79,420.49,420.78,400.0,420.57,420.79,420.49,420.78,400.0
2025-01-28 14:15:00,420.69,420.69,420.07,420.07,1433.0,420.69,420.69,420.07,420.07,1433.0
2025-01-28 14:20:00,420.03,420.85,420.03,420.69,4932.0,420.03,420.85,420.03,420.69,4932.0
2025-01-28 14:25:00,420.79,421.21,420.52,421.0,3644.0,420.79,421.21,420.52,421.0,3644.0
2025-01-28 14:30:00,420.94,421.39,420.81,420.88,9882.0,420.94,421.39,420.81,420.88,9882.0
2025-01-28 14:35:00,421.14,421.15,420.73,420.83,1529.0,421.14,421.15,420.73,420.83,1529.0
2025-01-28 14:40:00,420.95,421.97,420.95,421.82,5354.0,420.95,421.97,420.95,421.82,5354.0
2025-01-28 14:45:00,421.89,422.43,421.69,422.33,3109.0,421.89,422.43,421.69,422.33,3109.0
2025-01-28 14:50:00,422.49,422.85,422.43,422.8,5286.0,422.49,422.85,422.43,422.8,5286.0
2025-01-28 14:55:00,422.67,422.81,421.94,422.01,7597.0,422.67,422.81,421.94,422.01,7597.0
2025-01-28 15:00:00,422.01,423.24,421.97,422.39,12724.0,422.01,423.24,421.97,422.39,12724.0
2025-01-28 15:05:00,421.95,423.01,421.95,423.01,12769.0,421.95,423.01,421.95,423.01,12769.0
2025-01-28 15:10:00,422.8,423.08,422.24,422.51,2000.0,422.8,423.08,422.24,422.51,2000.0
2025-01-28 15:15:00,422.44,422.84,422.34,422.78,2300.0,422.44,422.84,422.34,422.78,2300.0
2025-01-28 15:20:00,422.85,422.98,422.52,422.87,2000.0,422.85,422.98,422.52,422.87,2000.0
2025-01-28 15:25:00,422.62,422.66,422.21,422.58,2400.0,422.62,422.66,422.21,422.58,2400.0
2025-01-28 15:30:00,422.78,422.88,422.41,422.51,4493.0,422.78,422.88,422.41,422.51,4493.0
2025-01-28 15:35:00,422.59,422.6,420.36,420.65,8363.0,422.59,422.6,420.36,420.65,8363.0
2025-01-28 15:40:00,420.48,421.02,420.24,420.43,6220.0,420.48,421.02,420.24,420.43,6220.0
2025-01-28 15:45:00,420.52,421.39,420.27,421.14,6232.0,420.52,421.39,420.27,421.14,6232.0
2025-01-28 15:50:00,420.77,421.13,420.11,420.25,21130.0,420.77,421.13,420.11,420.25,21130.0
2025-01-28 15:55:00,420.0,420.06,417.04,417.58,70584.0,420.0,420.06,417.04,417.58,70584.0
2025-01-29 09:30:00,417.95,422.17,417.95,418.94,10605.0,417.95,422.17,417.95,418.94,10605.0
2025-01-29 09:35:00,418.85,418.85,415.87,417.23,2446.0,418.85,418.85,415.87,417.23,2446.0
2025-01-29 09:40:00,417.42,417.66,414.87,414.98,4200.0,417.42,417.66,414.87,414.98,4200.0
2025-01-29 09:45:00,415.04,416.32,410.75,410.8,9998.0,415.04,416.32,410.75,410.8,9998.0
2025-01-29 09:50:00,411.59,411.59,409.72,410.22,5293.0,411.59,411.59,409.72,410.22,5293.0
2025-01-29 09:55:00,409.91,410.1,408.13,409.44,4270.0,409.91,410.1,408.13,409.44,4270.0
2025-01-29 10:00:00,409.78,410.45,409.24,409.25,3233.0,409.78,410.45,409.24,409.25,3233.0
2025-01-29 10:05:00,408.79,410.95,408.78,408.91,9393.0,408.79,410.95,408.78,408.91,9393.0
2025-01-29 10:10:00,409.14,409.89,408.71,409.09,4270.0,409.14,409.89,408.71,409.09,4270.0
2025-01-29 10:15:00,409.1,410.01,408.0,408.02,8288.0,409.1,410.01,408.0,408.02,8288.0
2025-01-29 10:20:00,408.05,408.66,407.27,408.15,5850.0,408.05,408.66,407.27,408.15,5850.0
2025-01-29 10:25:00,408.73,408.73,407.1,407.8,7760.0,408.73,408.73,407.1,407.8,7760.0
2025-01-29 10:30:00,407.52,407.96,406.77,407.24,5370.0,407.52,407.96,406.77,407.24,5370.0
2025-01-29 10:35:00,406.85,406.85,405.84,405.94,2683.0,406.85,406.85,405.84,405.94,2683.0
2025-01-29 10:40:00,406.3,407.22,406.0,406.75,9132.0,406.3,407.22,406.0,406.75,9132.0
2025-01-29 10:45:00,406.64,408.13,406.64,408.08,13154.0,406.64,408.13,406.64,408.08,13154.0
2025-01-29 10:50:00,408.38,409.12,408.38,408.69,3048.0,408.38,409.12,408.38,408.69,3048.0
2025-01-29 10:55:00,408.41,409.19,408.41,409.19,1390.0,408.41,409.19,408.41,409.19,1390.0
2025-01-29 11:00:00,409.19,411.27,409.19,411.17,8060.0,409.19,411.27,409.19,411.17,8060.0
2025-01-29 11:05:00,411.14,411.76,410.41,411.07,4736.0,411.14,411.76,410.41,411.07,4736.0
2025-01-29 11:10:00,410.9,411.14,410.43,411.14,2836.0,410.9,411.14,410.43,411.14,2836.0
2025-01-29 11:15:00,410.65,411.0,410.09,410.6,1750.0,410.65,411.0,410.09,410.6,1750.0
2025-01-29 11:20:00,410.71,411.3,410.39,410.39,935.0,410.71,411.3,410.39,410.39,935.0
2025-01-29 11:25:00,410.82,410.88,410.09,410.88,4597.0,410.82,410.88,410.09,410.88,4597.0
2025-01-29 11:30:00,411.29,413.28,411.08,413.04,4156.0,411.29,413.28,411.08,413.04,4156.0
2025-01-29 11:35:00,413.56,413.57,412.92,413.04,1400.0,413.56,413.57,412.92,413.04,1400.0
2025-01-29 11:40:00,412.74,412.74,412.08,412.08,1000.0,412.74,412.74,412.08,412.08,1000.0
2025-01-29 11:45:00,412.19,413.32,412.18,412.43,2489.0,412.19,413.32,412.18,412.43,2489.0
2025-01-29 11:50:00,413.75,413.75,413.48,413.55,663.0,413.75,413.75,413.48,413.55,663.0
2025-01-29 11:55:00,413.21,413.21,412.82,412.82,700.0,413.21,413.21,412.82,412.82,700.0
2025-01-29 12:00:00,413.24,414.18,413.23,414.18,419.0,413.24,414.18,413.23,414.18,419.0
2025-01-29 12:05:00,414.51,415.04,414.51,415.04,700.0,414.51,415.04,414.51,415.04,700.0
2025-01-29 12:10:00,415.0,415.01,414.33,414.33,900.0,415.0,415.01,414.33,414.33,900.0
2025-01-29 12:15:00,415.02,415.02,414.62,414.63,603.0,415.02,415.02,414.62,414.63,603.0
2025-01-29 12:20:00,415.25,415.31,414.59,414.83,1496.0,415.25,415.31,414.59,414.83,1496.0
2025-01-29 12:25:00,415.2,415.4,414.89,414.89,1425.0,415.2,415.4,414.89,414.89,1425.0
2025-01-29 12:30:00,415.28,415.86,415.25,415.86,1033.0,415.28,415.86,415.25,415.86,1033.0
2025-01-29 12:35:00,416.31,416.31,415.28,415.28,2084.0,416.31,416.31,415.28,415.28,2084.0
2025-01-29 12:40:00,415.29,415.29,415.29,415.29,100.0,415.29,415.29,415.29,415.29,100.0
2025-01-29 12:45:00,415.05,415.31,415.03,415.04,700.0,415.05,415.31,415.03,415.04,700.0
2025-01-29 12:50:00,415.04,415.31,415.03,415.29,1091.0,415.04,415.31,415.03,415.29,1091.0
2025-01-29 12:55:00,415.52,415.52,414.45,414.75,2418.0,415.52,415.52,414.45,414.75,2418.0
2025-01-29 13:00:00,414.59,414.92,414.27,414.8,700.0,414.59,414.92,414.27,414.8,700.0
2025-01-29 13:05:00,414.42,415.48,414.42,415.4,820.0,414.42,415.48,414.42,415.4,820.0
2025-01-29 13:10:00,415.6,415.6,415.14,415.44,1330.0,415.6,415.6,415.14,415.44,1330.0
2025-01-29 13:15:00,415.45,415.45,415.44,415.44,300.0,415.45,415.45,415.44,415.44,300.0
2025-01-29 13:20:00,415.35,415.42,415.02,415.41,1474.0,415.35,415.42,415.02,415.41,1474.0
2025-01-29 13:25:00,415.76,415.76,415.08,415.6,2108.0,415.76,415.76,415.08,415.6,2108.0
2025-01-29 13:30:00,415.96,415.96,414.87,414.87,3891.0,415.96,415.96,414.87,414.87,3891.0
2025-01-29 13:35:00,414.94,415.3,414.31,414.5,1254.0,414.94,415.3,414.31,414.5,1254.0
2025-01-29 13:40:00,414.0,414.7,413.93,414.42,1000.0,414.0,414.7,413.93,414.42,1000.0
2025-01-29 13:45:00,414.41,414.41,414.12,414.12,710.0,414.41,414.41,414.12,414.12,710.0
2025-01-29 13:50:00,414.09,415.23,414.01,415.04,2693.0,414.09,415.23,414.01,415.04,2693.0
2025-01-29 13:55:00,414.78,414.81,414.5,414.5,900.0,414.78,414.81,414.5,414.5,900.0
2025-01-29 14:00:00,414.22,414.4,412.63,412.79,2482.0,414.22,414.4,412.63,412.79,2482.0
2025-01-29 14:05:00,413.16,413.16,412.35,412.76,1091.0,413.16,413.16,412.35,412.76,1091.0
2025-01-29 14:10:00,412.76,412.76,412.18,412.62,5183.0,412.76,412.76,412.18,412.62,5183.0
2025-01-29 14:15:00,412.62,412.63,412.09,412.22,15834.0,412.62,412.63,412.09,412.22,15834.0
2025-01-29 14:20:00,412.69,412.85,412.56,412.69,850.0,412.69,412.85,412.56,412.69,850.0
2025-01-29 14:25:00,412.27,413.04,412.17,412.66,1400.0,412.27,413.04,412.17,412.66,1400.0
2025-01-29 14:30:00,412.82,413.79,412.65,413.37,1274.0,412.82,413.79,412.65,413.37,1274.0
2025-01-29 14:35:00,413.27,414.73,413.14,414.73,1300.0,413.27,414.73,413.14,414.73,1300.0
2025-01-29 14:40:00,415.58,416.31,415.14,416.05,7849.0,415.58,416.31,415.14,416.05,7849.0
2025-01-29 14:45:00,415.5,416.0,415.33,415.74,5674.0,415.5,416.0,415.33,415.74,5674.0
2025-01-29 14:50:00,415.83,417.15,415.83,416.78,2064.0,415.83,417.15,415.83,416.78,2064.0
2025-01-29 14:55:00,416.78,417.12,415.52,416.87,7032.0,416.78,417.12,415.52,416.87,7032.0
2025-01-29 15:00:00,416.58,416.96,415.74,415.74,5454.0,416.58,416.96,415.74,415.74,5454.0
2025-01-29 15:05:00,415.89,416.12,415.11,415.69,3007.0,415.89,416.12,415.11,415.69,3007.0
2025-01-29 15:10:00,415.69,416.5,415.43,415.56,5526.0,415.69,416.5,415.43,415.56,5526.0
2025-01-29 15:15:00,415.93,416.28,415.64,416.28,4038.0,415.93,416.28,415.64,416.28,4038.0
2025-01-29 15:20:00,416.74,418.89,416.74,418.89,2828.0,416.74,418.89,416.74,418.89,2828.0
2025-01-29 15:25:00,418.75,419.18,417.74,417.78,6532.0,418.75,419.18,417.74,417.78,6532.0
2025-01-29 15:30:00,417.99,418.48,417.69,417.7,5006.0,417.99,418.48,417.69,417.7,5006.0
2025-01-29 15:35:00,417.51,417.85,417.28,417.45,4011.0,417.51,417.85,417.28,417.45,4011.0
2025-01-29 15:40:00,417.91,418.7,417.62,418.31,8410.0,417.91,418.7,417.62,418.31,8410.0
2025-01-29 15:45:00,418.26,418.34,417.6,417.7,8741.0,418.26,418.34,417.6,417.7,8741.0
2025-01-29 15:50:00,418.15,419.37,418.14,419.07,13763.0,418.15,419.37,418.14,419.07,13763.0
2025-01-29 15:55:00,418.83,419.42,418.43,418.72,43190.0,418.83,419.42,418.43,418.72,43190.0
2025-01-30 09:30:00,424.29,428.27,423.96,428.27,5496.0,424.29,428.27,423.96,428.27,5496.0
2025-01-30 09:35:00,427.48,428.38,427.1,428.38,1285.0,427.48,428.38,427.1,428.38,1285.0
2025-01-30 09:40:00,427.74,428.03,426.92,427.87,2215.0,427.74,428.03,426.92,427.87,2215.0
2025-01-30 09:45:00,428.25,429.53,428.25,429.02,3227.0,428.25,429.53,428.25,429.02,3227.0
2025-01-30 09:50:00,429.44,430.65,429.01,430.65,3899.0,429.44,430.65,429.01,430.65,3899.0
2025-01-30 09:55:00,430.46,431.38,430.16,430.59,4377.0,430.46,431.38,430.16,430.59,4377.0
2025-01-30 10:00:00,431.17,431.17,428.96,430.22,2422.0,431.17,431.17,428.96,430.22,2422.0
2025-01-30 10:05:00,430.79,431.02,429.77,430.08,10074.0,430.79,431.02,429.77,430.08,10074.0
2025-01-30 10:10:00,430.01,430.01,428.92,429.45,1132.0,430.01,430.01,428.92,429.45,1132.0
2025-01-30 10:15:00,428.39,428.47,427.78,428.0,2248.0,428.39,428.47,427.78,428.0,2248.0
2025-01-30 10:20:00,428.2,428.47,427.89,427.89,417.0,428.2,428.47,427.89,427.89,417.0
2025-01-30 10:25:00,427.63,427.63,425.87,425.95,1288.0,427.63,427.63,425.87,425.95,1288.0
2025-01-30 10:30:00,426.08,426.85,426.08,426.85,985.0,426.08,426.85,426.08,426.85,985.0
2025-01-30 10:35:00,427.3,427.31,426.84,426.85,800.0,427.3,427.31,426.84,426.85,800.0
2025-01-30 10:40:00,426.54,426.58,426.35,426.58,1000.0,426.54,426.58,426.35,426.58,1000.0
2025-01-30 10:45:00,426.39,426.39,425.81,425.81,200.0,426.39,426.39,425.81,425.81,200.0
2025-01-30 10:50:00,425.65,425.99,424.82,425.5,2147.0,425.65,425.99,424.82,425.5,2147.0
2025-01-30 10:55:00,425.0,425.43,424.7,425.36,1217.0,425.0,425.43,424.7,425.36,1217.0
2025-01-30 11:00:00,425.08,426.59,425.08,426.27,2438.0,425.08,426.59,425.08,426.27,2438.0
2025-01-30 11:05:00,426.42,426.58,426.19,426.58,442.0,426.42,426.58,426.19,426.58,442.0
2025-01-30 11:10:00,426.42,426.95,426.31,426.45,1519.0,426.42,426.95,426.31,426.45,1519.0
2025-01-30 11:15:00,426.01,426.76,426.0,426.58,725.0,426.01,426.76,426.0,426.58,725.0
2025-01-30 11:20:00,426.98,427.49,426.91,427.49,600.0,426.98,427.49,426.91,427.49,600.0
2025-01-30 11:25:00,427.67,427.67,427.27,427.48,753.0,427.67,427.67,427.27,427.48,753.0
2025-01-30 11:30:00,427.37,427.49,426.61,426.7,1339.0,427.37,427.49,426.61,426.7,1339.0
2025-01-30 11:35:00,426.58,427.28,426.42,427.28,652.0,426.58,427.28,426.42,427.28,652.0
2025-01-30 11:40:00,427.27,427.28,426.24,426.24,1527.0,427.27,427.28,426.24,426.24,1527.0
2025-01-30 11:45:00,426.53,426.53,426.45,426.46,200.0,426.53,426.53,426.45,426.46,200.0
2025-01-30 11:50:00,426.37,426.85,426.36,426.85,500.0,426.37,426.85,426.36,426.85,500.0
2025-01-30 11:55:00,426.29,426.5,426.29,426.5,429.0,426.29,426.5,426.29,426.5,429.0
2025-01-30 12:00:00,426.5,426.5,426.5,426.5,0.0,426.5,426.5,426.5,426.5,0.0
2025-01-30 12:05:00,426.24,426.57,425.81,425.81,2331.0,426.24,426.57,425.81,425.81,2331.0
2025-01-30 12:10:00,425.73,426.06,425.19,425.19,745.0,425.73,426.06,425.19,425.19,745.0
2025-01-30 12:15:00,425.26,425.53,424.74,425.53,1924.0,425.26,425.53,424.74,425.53,1924.0
2025-01-30 12:20:00,425.46,425.55,425.19,425.55,2233.0,425.46,425.55,425.19,425.55,2233.0
2025-01-30 12:25:00,425.28,425.5,425.28,425.5,321.0,425.28,425.5,425.28,425.5,321.0
2025-01-30 12:30:00,425.19,425.44,425.16,425.44,346.0,425.19,425.44,425.16,425.44,346.0
2025-01-30 12:35:00,425.55,425.55,425.54,425.55,100.0,425.55,425.55,425.54,425.55,100.0
2025-01-30 12:40:00,425.55,426.04,425.55,425.71,700.0,425.55,426.04,425.55,425.71,700.0
2025-01-30 12:45:00,425.98,425.98,425.86,425.87,320.0,425.98,425.98,425.86,425.87,320.0
2025-01-30 12:50:00,426.0,426.25,426.0,426.19,600.0,426.0,426.25,426.0,426.19,600.0
2025-01-30 12:55:00,426.24,426.68,426.24,426.58,1260.0,426.24,426.68,426.24,426.58,1260.0
2025-01-30 13:00:00,426.86,427.28,426.74,426.98,1513.0,426.86,427.28,426.74,426.98,1513.0
2025-01-30 13:05:00,426.68,426.68,426.67,426.68,100.0,426.68,426.68,426.67,426.68,100.0
2025-01-30 13:10:00,426.18,426.39,425.96,426.11,2307.0,426.18,426.39,425.96,426.11,2307.0
2025-01-30 13:15:00,426.54,427.19,426.34,427.19,1400.0,426.54,427.19,426.34,427.19,1400.0
2025-01-30 13:20:00,427.17,427.37,427.17,427.19,1966.0,427.17,427.37,427.17,427.19,1966.0
2025-01-30 13:25:00,427.14,427.14,426.7,426.79,606.0,427.14,427.14,426.7,426.79,606.0
2025-01-30 13:30:00,426.96,427.18,426.68,427.18,846.0,426.96,427.18,426.68,427.18,846.0
2025-01-30 13:35:00,427.48,427.48,426.93,427.14,1000.0,427.48,427.48,426.93,427.14,1000.0
2025-01-30 13:40:00,427.48,427.5,427.48,427.5,219.0,427.48,427.5,427.48,427.5,219.0
2025-01-30 13:45:00,427.59,427.64,426.99,427.09,2187.0,427.59,427.64,426.99,427.09,2187.0
2025-01-30 13:50:00,427.18,427.18,427.18,427.18,100.0,427.18,427.18,427.18,427.18,100.0
2025-01-30 13:55:00,427.34,427.41,427.02,427.02,900.0,427.34,427.41,427.02,427.02,900.0
2025-01-30 14:00:00,426.65,426.77,426.01,426.34,1731.0,426.65,426.77,426.01,426.34,1731.0
2025-01-30 14:05:00,426.49,426.59,426.49,426.59,200.0,426.49,426.59,426.49,426.59,200.0
2025-01-30 14:10:00,426.16,426.16,426.0,426.05,300.0,426.16,426.16,426.0,426.05,300.0
2025-01-30 14:15:00,425.74,425.99,425.24,425.39,1304.0,425.74,425.99,425.24,425.39,1304.0
2025-01-30 14:20:00,425.39,425.39,425.39,425.39,0.0,425.39,425.39,425.39,425.39,0.0
2025-01-30 14:25:00,425.23,425.56,424.82,424.82,2370.0,425.23,425.56,424.82,424.82,2370.0
2025-01-30 14:30:00,424.87,424.93,424.87,424.93,300.0,424.87,424.93,424.87,424.93,300.0
2025-01-30 14:35:00,424.83,425.01,424.81,425.0,501.0,424.83,425.01,424.81,425.0,501.0
2025-01-30 14:40:00,425.13,425.87,424.97,425.87,9096.0,425.13,425.87,424.97,425.87,9096.0
2025-01-30 14:45:00,425.98,426.67,425.98,426.58,2240.0,425.98,426.67,425.98,426.58,2240.0
2025-01-30 14:50:00,426.39,426.68,426.13,426.61,4074.0,426.39,426.68,426.13,426.61,4074.0
2025-01-30 14:55:00,426.72,427.21,426.71,427.18,9702.0,426.72,427.21,426.71,427.18,9702.0
2025-01-30 15:00:00,427.16,427.92,426.86,427.92,3000.0,427.16,427.92,426.86,427.92,3000.0
2025-01-30 15:05:00,427.7,428.02,427.7,427.99,900.0,427.7,428.02,427.7,427.99,900.0
2025-01-30 15:10:00,427.93,428.17,426.75,426.75,7724.0,427.93,428.17,426.75,426.75,7724.0
2025-01-30 15:15:00,426.98,426.98,426.46,426.62,500.0,426.98,426.98,426.46,426.62,500.0
2025-01-30 15:20:00,426.87,427.12,426.67,426.67,2695.0,426.87,427.12,426.67,426.67,2695.0
2025-01-30 15:25:00,426.38,426.47,426.11,426.12,1633.0,426.38,426.47,426.11,426.12,1633.0
2025-01-30 15:30:00,426.41,426.61,425.9,425.9,1100.0,426.41,426.61,425.9,425.9,1100.0
2025-01-30 15:35:00,425.67,425.88,424.43,424.44,3455.0,425.67,425.88,424.43,424.44,3455.0
2025-01-30 15:40:00,423.87,423.87,420.86,421.93,3146.0,423.87,423.87,420.86,421.93,3146.0
2025-01-30 15:45:00,421.93,423.78,421.8,423.78,3929.0,421.93,423.78,421.8,423.78,3929.0
2025-01-30 15:50:00,423.99,424.88,423.62,424.07,8287.0,423.99,424.88,423.62,424.07,8287.0
2025-01-30 15:55:00,423.88,424.44,423.03,423.83,37426.0,423.88,424.44,423.03,423.83,37426.0
2025-01-31 09:30:00,424.6,426.69,422.84,423.96,24562.0,424.6,426.69,422.84,423.96,24562.0
2025-01-31 09:35:00,423.93,426.0,423.87,424.72,19825.0,423.93,426.0,423.87,424.72,19825.0
2025-01-31 09:40:00,424.72,426.1,423.65,425.13,15278.0,424.72,426.1,423.65,425.13,15278.0
2025-01-31 09:45:00,425.09,425.09,422.48,422.48,10025.0,425.09,425.09,422.48,422.48,10025.0
2025-01-31 09:50:00,421.72,422.75,420.64,421.44,5978.0,421.72,422.75,420.64,421.44,5978.0
2025-01-31 09:55:00,421.62,424.19,421.61,424.19,5835.0,421.62,424.19,421.61,424.19,5835.0
2025-01-31 10:00:00,424.38,424.87,422.96,422.96,3864.0,424.38,424.87,422.96,422.96,3864.0
2025-01-31 10:05:00,423.07,425.1,422.96,425.1,1609.0,423.07,425.1,422.96,425.1,1609.0
2025-01-31 10:10:00,425.72,426.63,424.93,426.34,3185.0,425.72,426.63,424.93,426.34,3185.0
2025-01-31 10:15:00,426.61,426.66,426.06,426.56,2800.0,426.61,426.66,426.06,426.56,2800.0
2025-01-31 10:20:00,426.25,426.61,425.26,425.68,2316.0,426.25,426.61,425.26,425.68,2316.0
2025-01-31 10:25:00,425.86,426.01,424.93,426.01,1521.0,425.86,426.01,424.93,426.01,1521.0
2025-01-31 10:30:00,426.2,427.07,426.2,426.85,8455.0,426.2,427.07,426.2,426.85,8455.0
2025-01-31 10:35:00,426.34,426.56,425.94,426.05,1231.0,426.34,426.56,425.94,426.05,1231.0
2025-01-31 10:40:00,425.87,425.87,424.92,424.94,1040.0,425.87,425.87,424.92,424.94,1040.0
2025-01-31 10:45:00,424.42,425.4,424.18,425.25,1800.0,424.42,425.4,424.18,425.25,1800.0
2025-01-31 10:50:00,425.57,426.0,425.43,425.53,1150.0,425.57,426.0,425.43,425.53,1150.0
2025-01-31 10:55:00,425.01,425.34,424.1,424.1,511.0,425.01,425.34,424.1,424.1,511.0
2025-01-31 11:00:00,424.6,424.9,424.08,424.54,904.0,424.6,424.9,424.08,424.54,904.0
2025-01-31 11:05:00,424.52,424.84,424.51,424.7,700.0,424.52,424.84,424.51,424.7,700.0
2025-01-31 11:10:00,424.52,424.68,424.28,424.28,2630.0,424.52,424.68,424.28,424.28,2630.0
2025-01-31 11:15:00,424.21,424.21,424.0,424.0,300.0,424.21,424.21,424.0,424.0,300.0
2025-01-31 11:20:00,423.72,423.72,423.34,423.34,2567.0,423.72,423.72,423.34,423.34,2567.0
2025-01-31 11:25:00,423.2,423.22,422.97,423.09,621.0,423.2,423.22,422.97,423.09,621.0
2025-01-31 11:30:00,423.11,423.11,423.02,423.02,800.0,423.11,423.11,423.02,423.02,800.0
2025-01-31 11:35:00,422.76,423.45,422.75,423.45,1417.0,422.76,423.45,422.75,423.45,1417.0
2025-01-31 11:40:00,422.97,422.97,422.82,422.82,400.0,422.97,422.97,422.82,422.82,400.0
2025-01-31 11:45:00,423.28,423.69,423.11,423.67,3600.0,423.28,423.69,423.11,423.67,3600.0
2025-01-31 11:50:00,423.67,423.67,423.35,423.35,600.0,423.67,423.67,423.35,423.35,600.0
2025-01-31 11:55:00,423.78,424.3,423.78,424.2,5525.0,423.78,424.3,423.78,424.2,5525.0
2025-01-31 12:00:00,424.41,424.41,424.4,424.41,600.0,424.41,424.41,424.4,424.41,600.0
2025-01-31 12:05:00,424.26,424.48,423.89,424.48,1337.0,424.26,424.48,423.89,424.48,1337.0
2025-01-31 12:10:00,424.32,424.71,424.32,424.35,3147.0,424.32,424.71,424.32,424.35,3147.0
2025-01-31 12:15:00,424.5,425.02,424.29,425.02,2289.0,424.5,425.02,424.29,425.02,2289.0
2025-01-31 12:20:00,424.68,424.79,424.66,424.79,589.0,424.68,424.79,424.66,424.79,589.0
2025-01-31 12:25:00,424.8,425.08,424.68,425.08,2913.0,424.8,425.08,424.68,425.08,2913.0
2025-01-31 12:30:00,424.88,425.47,424.88,425.35,3456.0,424.88,425.47,424.88,425.35,3456.0
2025-01-31 12:35:00,425.22,425.69,425.22,425.69,400.0,425.22,425.69,425.22,425.69,400.0
2025-01-31 12:40:00,425.59,425.99,425.59,425.76,1200.0,425.59,425.99,425.59,425.76,1200.0
2025-01-31 12:45:00,425.73,425.73,424.99,425.18,1200.0,425.73,425.73,424.99,425.18,1200.0
2025-01-31 12:50:00,424.97,425.01,424.56,424.56,5204.0,424.97,425.01,424.56,424.56,5204.0
2025-01-31 12:55:00,424.56,424.56,424.38,424.46,1000.0,424.56,424.56,424.38,424.46,1000.0
2025-01-31 13:00:00,424.53,425.43,424.53,425.36,5249.0,424.53,425.43,424.53,425.36,5249.0
2025-01-31 13:05:00,425.25,425.83,425.25,425.75,1524.0,425.25,425.83,425.25,425.75,1524.0
2025-01-31 13:10:00,425.66,426.14,425.42,425.94,3000.0,425.66,426.14,425.42,425.94,3000.0
2025-01-31 13:15:00,425.81,426.13,424.68,424.68,1600.0,425.81,426.13,424.68,424.68,1600.0
2025-01-31 13:20:00,425.16,425.24,424.27,424.38,682.0,425.16,425.24,424.27,424.38,682.0
2025-01-31 13:25:00,423.91,424.01,423.58,423.6,1940.0,423.91,424.01,423.58,423.6,1940.0
2025-01-31 13:30:00,424.01,424.29,423.49,423.5,3263.0,424.01,424.29,423.49,423.5,3263.0
2025-01-31 13:35:00,423.16,423.52,423.0,423.33,1998.0,423.16,423.52,423.0,423.33,1998.0
2025-01-31 13:40:00,423.18,423.7,422.7,422.75,2504.0,423.18,423.7,422.7,422.75,2504.0
2025-01-31 13:45:00,422.93,423.37,422.93,422.98,800.0,422.93,423.37,422.93,422.98,800.0
2025-01-31 13:50:00,423.15,423.15,422.58,422.84,2885.0,423.15,423.15,422.58,422.84,2885.0
2025-01-31 13:55:00,422.81,422.82,422.24,422.24,2100.0,422.81,422.82,422.24,422.24,2100.0
2025-01-31 14:00:00,421.8,423.36,421.51,423.31,6591.0,421.8,423.36,421.51,423.31,6591.0
2025-01-31 14:05:00,423.48,423.48,421.82,421.9,3831.0,423.48,423.48,421.82,421.9,3831.0
2025-01-31 14:10:00,422.28,422.94,422.28,422.94,1150.0,422.28,422.94,422.28,422.94,1150.0
2025-01-31 14:15:00,422.66,423.11,422.48,422.48,1229.0,422.66,423.11,422.48,422.48,1229.0
2025-01-31 14:20:00,422.8,422.99,422.22,422.99,301.0,422.8,422.99,422.22,422.99,301.0
2025-01-31 14:25:00,422.99,423.47,422.89,423.27,2880.0,422.99,423.47,422.89,423.27,2880.0
2025-01-31 14:30:00,423.37,423.37,423.08,423.19,2064.0,423.37,423.37,423.08,423.19,2064.0
2025-01-31 14:35:00,423.19,423.2,421.82,421.82,1148.0,423.19,423.2,421.82,421.82,1148.0
2025-01-31 14:40:00,422.18,422.46,420.87,420.87,1203.0,422.18,422.46,420.87,420.87,1203.0
2025-01-31 14:45:00,421.01,421.7,420.43,421.7,3729.0,421.01,421.7,420.43,421.7,3729.0
2025-01-31 14:50:00,421.75,422.08,421.49,422.06,5294.0,421.75,422.08,421.49,422.06,5294.0
2025-01-31 14:55:00,422.33,422.64,421.94,422.24,2500.0,422.33,422.64,421.94,422.24,2500.0
2025-01-31 15:00:00,422.29,422.48,420.47,420.47,7328.0,422.29,422.48,420.47,420.47,7328.0
2025-01-31 15:05:00,421.23,421.26,420.77,420.89,1849.0,421.23,421.26,420.77,420.89,1849.0
2025-01-31 15:10:00,420.58,421.71,420.58,421.24,2900.0,420.58,421.71,420.58,421.24,2900.0
2025-01-31 15:15:00,421.44,422.04,421.1,421.88,4095.0,421.44,422.04,421.1,421.88,4095.0
2025-01-31 15:20:00,421.67,421.84,421.31,421.79,2632.0,421.67,421.84,421.31,421.79,2632.0
2025-01-31 15:25:00,422.03,422.03,421.01,421.2,4304.0,422.03,422.03,421.01,421.2,4304.0
2025-01-31 15:30:00,421.23,421.58,420.78,421.18,6403.0,421.23,421.58,420.78,421.18,6403.0
2025-01-31 15:35:00,421.57,422.22,421.51,422.22,6118.0,421.57,422.22,421.51,422.22,6118.0
2025-01-31 15:40:00,421.99,422.63,421.45,422.49,13181.0,421.99,422.63,421.45,422.49,13181.0
2025-01-31 15:45:00,422.81,424.22,422.49,424.22,10781.0,422.81,424.22,422.49,424.22,10781.0
2025-01-31 15:50:00,423.8,424.43,422.83,423.03,25609.0,423.8,424.43,422.83,423.03,25609.0
2025-01-31 15:55:00,422.12,423.03,421.2,421.69,45716.0,422.12,423.03,421.2,421.69,45716.0
2025-02-03 09:30:00,465.0,465.0,445.0,463.05,67030.0,465.0,465.0,445.0,463.05,67030.0
2025-02-03 09:35:00,464.9,465.97,458.02,460.52,26142.0,464.9,465.97,458.02,460.52,26142.0
2025-02-03 09:40:00,460.54,467.0,460.19,465.89,20704.0,460.54,467.0,460.19,465.89,20704.0
2025-02-03 09:45:00,464.5,470.0,464.49,467.69,23676.0,464.5,470.0,464.49,467.69,23676.0
2025-02-03 09:50:00,469.06,471.93,468.17,470.03,24494.0,469.06,471.93,468.17,470.03,24494.0
2025-02-03 09:55:00,469.02,474.38,469.01,471.31,10597.0,469.02,474.38,469.01,471.31,10597.0
2025-02-03 10:00:00,471.24,474.67,469.4,472.59,19276.0,471.24,474.67,469.4,472.59,19276.0
2025-02-03 10:05:00,473.61,474.22,469.23,469.23,10471.0,473.61,474.22,469.23,469.23,10471.0
2025-02-03 10:10:00,468.25,468.3,461.26,461.26,6642.0,468.25,468.3,461.26,461.26,6642.0
2025-02-03 10:15:00,463.06,465.18,459.9,463.08,6773.0,463.06,465.18,459.9,463.08,6773.0
2025-02-03 10:20:00,463.2,464.75,462.01,463.5,6628.0,463.2,464.75,462.01,463.5,6628.0
2025-02-03 10:25:00,463.61,464.0,461.11,462.41,15216.0,463.61,464.0,461.11,462.41,15216.0
2025-02-03 10:30:00,462.25,467.47,461.0,466.35,12396.0,462.25,467.47,461.0,466.35,12396.0
2025-02-03 10:35:00,467.5,469.14,466.82,466.82,4821.0,467.5,469.14,466.82,466.82,4821.0
2025-02-03 10:40:00,466.29,467.16,465.5,465.61,2893.0,466.29,467.16,465.5,465.61,2893.0
2025-02-03 10:45:00,465.84,465.84,463.94,465.23,4461.0,465.84,465.84,463.94,465.23,4461.0
2025-02-03 10:50:00,465.23,466.3,464.39,465.58,2986.0,465.23,466.3,464.39,465.58,2986.0
2025-02-03 10:55:00,465.08,468.27,464.84,465.8,4512.0,465.08,468.27,464.84,465.8,4512.0
2025-02-03 11:00:00,465.8,466.87,464.07,464.68,5328.0,465.8,466.87,464.07,464.68,5328.0
2025-02-03 11:05:00,464.63,466.19,464.18,465.61,3100.0,464.63,466.19,464.18,465.61,3100.0
2025-02-03 11:10:00,466.34,467.63,465.65,466.27,6010.0,466.34,467.63,465.65,466.27,6010.0
2025-02-03 11:15:00,465.78,466.89,464.36,466.07,7204.0,465.78,466.89,464.36,466.07,7204.0
2025-02-03 11:20:00,466.28,467.75,465.82,466.67,10288.0,466.28,467.75,465.82,466.67,10288.0
2025-02-03 11:25:00,466.66,467.28,465.01,465.39,6312.0,466.66,467.28,465.01,465.39,6312.0
2025-02-03 11:30:00,465.76,466.44,465.12,466.29,1400.0,465.76,466.44,465.12,466.29,1400.0
2025-02-03 11:35:00,465.58,469.39,465.23,469.39,2343.0,465.58,469.39,465.23,469.39,2343.0
2025-02-03 11:40:00,468.95,469.67,468.21,469.48,5194.0,468.95,469.67,468.21,469.48,5194.0
2025-02-03 11:45:00,468.79,469.9,468.38,469.5,4764.0,468.79,469.9,468.38,469.5,4764.0
2025-02-03 11:50:00,468.38,470.45,468.38,470.45,3317.0,468.38,470.45,468.38,470.45,3317.0
2025-02-03 11:55:00,470.45,470.45,467.55,468.05,5859.0,470.45,470.45,467.55,468.05,5859.0
2025-02-03 12:00:00,467.24,468.4,467.07,467.59,1600.0,467.24,468.4,467.07,467.59,1600.0
2025-02-03 12:05:00,467.71,468.27,467.23,468.27,1900.0,467.71,468.27,467.23,468.27,1900.0
2025-02-03 12:10:00,468.39,469.61,468.22,468.67,1400.0,468.39,469.61,468.22,468.67,1400.0
2025-02-03 12:15:00,469.0,470.09,468.0,468.0,4466.0,469.0,470.09,468.0,468.0,4466.0
2025-02-03 12:20:00,468.94,472.25,468.54,472.2,3800.0,468.94,472.25,468.54,472.2,3800.0
2025-02-03 12:25:00,472.42,473.25,471.01,471.5,4764.0,472.42,473.25,471.01,471.5,4764.0
2025-02-03 12:30:00,470.58,470.76,469.23,469.66,1880.0,470.58,470.76,469.23,469.66,1880.0
2025-02-03 12:35:00,469.99,470.04,468.95,469.75,2200.0,469.99,470.04,468.95,469.75,2200.0
2025-02-03 12:40:00,469.69,470.97,469.07,469.99,3249.0,469.69,470.97,469.07,469.99,3249.0
2025-02-03 12:45:00,469.99,469.99,468.64,468.64,1350.0,469.99,469.99,468.64,468.64,1350.0
2025-02-03 12:50:00,468.82,470.71,468.48,470.71,2327.0,468.82,470.71,468.48,470.71,2327.0
2025-02-03 12:55:00,469.42,470.08,468.41,469.74,4311.0,469.42,470.08,468.41,469.74,4311.0
2025-02-03 13:00:00,469.03,471.0,467.89,471.0,2407.0,469.03,471.0,467.89,471.0,2407.0
2025-02-03 13:05:00,470.3,471.0,469.22,469.58,2521.0,470.3,471.0,469.22,469.58,2521.0
2025-02-03 13:10:00,469.77,470.34,468.84,470.34,2710.0,469.77,470.34,468.84,470.34,2710.0
2025-02-03 13:15:00,469.7,470.48,468.0,468.78,5405.0,469.7,470.48,468.0,468.78,5405.0
2025-02-03 13:20:00,468.72,469.73,468.18,468.19,3386.0,468.72,469.73,468.18,468.19,3386.0
2025-02-03 13:25:00,469.59,470.41,468.17,470.41,4221.0,469.59,470.41,468.17,470.41,4221.0
2025-02-03 13:30:00,470.0,471.0,469.72,470.35,1712.0,470.0,471.0,469.72,470.35,1712.0
2025-02-03 13:35:00,471.14,471.83,469.42,470.48,6146.0,471.14,471.83,469.42,470.48,6146.0
2025-02-03 13:40:00,470.07,472.07,469.96,471.3,3103.0,470.07,472.07,469.96,471.3,3103.0
2025-02-03 13:45:00,471.33,472.05,470.83,471.2,1350.0,471.33,472.05,470.83,471.2,1350.0
2025-02-03 13:50:00,471.16,473.59,471.14,473.56,3628.0,471.16,473.59,471.14,473.56,3628.0
2025-02-03 13:55:00,473.18,473.8,472.19,472.31,6812.0,473.18,473.8,472.19,472.31,6812.0
2025-02-03 14:00:00,472.25,472.8,470.36,470.37,5907.0,472.25,472.8,470.36,470.37,5907.0
2025-02-03 14:05:00,470.04,470.2,469.23,470.07,4320.0,470.04,470.2,469.23,470.07,4320.0
2025-02-03 14:10:00,470.08,470.09,468.05,469.26,3704.0,470.08,470.09,468.05,469.26,3704.0
2025-02-03 14:15:00,469.26,470.4,468.86,469.68,3334.0,469.26,470.4,468.86,469.68,3334.0
2025-02-03 14:20:00,469.52,471.47,469.08,471.47,3995.0,469.52,471.47,469.08,471.47,3995.0
2025-02-03 14:25:00,470.99,472.53,470.11,471.92,5138.0,470.99,472.53,470.11,471.92,5138.0
2025-02-03 14:30:00,471.52,473.98,471.52,473.49,6542.0,471.52,473.98,471.52,473.49,6542.0
2025-02-03 14:35:00,473.95,474.55,473.42,473.68,3739.0,473.95,474.55,473.42,473.68,3739.0
2025-02-03 14:40:00,473.68,474.65,471.31,471.68,12166.0,473.68,474.65,471.31,471.68,12166.0
2025-02-03 14:45:00,471.68,472.61,471.27,472.1,3338.0,471.68,472.61,471.27,472.1,3338.0
2025-02-03 14:50:00,472.1,472.89,471.16,471.22,8102.0,472.1,472.89,471.16,471.22,8102.0
2025-02-03 14:55:00,470.9,471.77,470.55,471.77,2495.0,470.9,471.77,470.55,471.77,2495.0
2025-02-03 15:00:00,471.27,472.78,470.99,472.44,3550.0,471.27,472.78,470.99,472.44,3550.0
2025-02-03 15:05:00,472.69,473.6,472.15,472.43,4808.0,472.69,473.6,472.15,472.43,4808.0
2025-02-03 15:10:00,472.04,472.88,471.69,472.2,6444.0,472.04,472.88,471.69,472.2,6444.0
2025-02-03 15:15:00,471.98,473.84,471.83,472.78,7126.0,471.98,473.84,471.83,472.78,7126.0
2025-02-03 15:20:00,472.66,474.18,472.43,474.18,3580.0,472.66,474.18,472.43,474.18,3580.0
2025-02-03 15:25:00,474.0,474.01,472.71,472.72,5334.0,474.0,474.01,472.71,472.72,5334.0
2025-02-03 15:30:00,472.79,472.9,470.05,470.48,9701.0,472.79,472.9,470.05,470.48,9701.0
2025-02-03 15:35:00,470.08,470.91,469.49,470.49,4223.0,470.08,470.91,469.49,470.49,4223.0
2025-02-03 15:40:00,470.1,471.66,470.1,470.57,7916.0,470.1,471.66,470.1,470.57,7916.0
2025-02-03 15:45:00,470.57,471.55,470.54,471.18,8318.0,470.57,471.55,470.54,471.18,8318.0
2025-02-03 15:50:00,470.82,471.87,469.72,470.06,20853.0,470.82,471.87,469.72,470.06,20853.0
2025-02-03 15:55:00,469.96,470.47,468.61,469.17,47678.0,469.96,470.47,468.61,469.17,47678.0
2025-02-04 09:30:00,464.47,466.27,460.0,460.14,13349.0,464.47,466.27,460.0,460.14,13349.0
2025-02-04 09:35:00,460.14,465.52,460.14,464.32,5648.0,460.14,465.52,460.14,464.32,5648.0
2025-02-04 09:40:00,464.99,465.98,463.92,465.21,2910.0,464.99,465.98,463.92,465.21,2910.0
2025-02-04 09:45:00,464.74,466.0,462.85,462.86,5201.0,464.74,466.0,462.85,462.86,5201.0
2025-02-04 09:50:00,462.82,463.98,462.47,463.63,2067.0,462.82,463.98,462.47,463.63,2067.0
2025-02-04 09:55:00,463.73,464.5,460.06,460.06,9703.0,463.73,464.5,460.06,460.06,9703.0
2025-02-04 10:00:00,460.32,460.82,458.79,460.13,14684.0,460.32,460.82,458.79,460.13,14684.0
2025-02-04 10:05:00,461.38,461.77,459.9,461.77,8780.0,461.38,461.77,459.9,461.77,8780.0
2025-02-04 10:10:00,462.23,463.81,461.65,463.77,4948.0,462.23,463.81,461.65,463.77,4948.0
2025-02-04 10:15:00,463.84,464.29,463.14,463.14,1802.0,463.84,464.29,463.14,463.14,1802.0
2025-02-04 10:20:00,463.85,465.3,463.18,463.78,6527.0,463.85,465.3,463.18,463.78,6527.0
2025-02-04 10:25:00,464.42,464.47,463.27,463.76,2828.0,464.42,464.47,463.27,463.76,2828.0
2025-02-04 10:30:00,463.43,463.81,463.01,463.05,3258.0,463.43,463.81,463.01,463.05,3258.0
2025-02-04 10:35:00,463.06,463.09,462.0,463.09,1292.0,463.06,463.09,462.0,463.09,1292.0
2025-02-04 10:40:00,462.79,463.87,462.79,463.47,1567.0,462.79,463.87,462.79,463.47,1567.0
2025-02-04 10:45:00,463.77,464.09,462.9,463.61,2919.0,463.77,464.09,462.9,463.61,2919.0
2025-02-04 10:50:00,463.1,463.78,463.09,463.22,1514.0,463.1,463.78,463.09,463.22,1514.0
2025-02-04 10:55:00,463.93,465.17,463.69,463.7,7214.0,463.93,465.17,463.69,463.7,7214.0
2025-02-04 11:00:00,463.5,464.69,463.5,464.69,1200.0,463.5,464.69,463.5,464.69,1200.0
2025-02-04 11:05:00,464.75,465.14,464.38,464.64,1100.0,464.75,465.14,464.38,464.64,1100.0
2025-02-04 11:10:00,464.43,464.5,463.01,463.01,2500.0,464.43,464.5,463.01,463.01,2500.0
2025-02-04 11:15:00,463.07,464.12,463.07,463.44,2189.0,463.07,464.12,463.07,463.44,2189.0
2025-02-04 11:20:00,462.88,463.59,462.52,462.56,5421.0,462.88,463.59,462.52,462.56,5421.0
2025-02-04 11:25:00,463.03,463.58,462.97,463.58,1037.0,463.03,463.58,462.97,463.58,1037.0
2025-02-04 11:30:00,464.01,464.19,462.89,463.29,1702.0,464.01,464.19,462.89,463.29,1702.0
2025-02-04 11:35:00,463.29,463.59,463.05,463.06,1152.0,463.29,463.59,463.05,463.06,1152.0
2025-02-04 11:40:00,462.71,463.55,462.54,462.77,3603.0,462.71,463.55,462.54,462.77,3603.0
2025-02-04 11:45:00,462.77,462.77,462.0,462.31,3412.0,462.77,462.77,462.0,462.31,3412.0
2025-02-04 11:50:00,462.14,462.16,461.74,462.04,500.0,462.14,462.16,461.74,462.04,500.0
2025-02-04 11:55:00,462.16,463.03,462.16,462.81,1042.0,462.16,463.03,462.16,462.81,1042.0
2025-02-04 12:00:00,462.81,464.04,462.81,463.93,1000.0,462.81,464.04,462.81,463.93,1000.0
2025-02-04 12:05:00,463.86,463.86,463.45,463.6,1600.0,463.86,463.86,463.45,463.6,1600.0
2025-02-04 12:10:00,463.42,463.42,462.6,462.81,2143.0,463.42,463.42,462.6,462.81,2143.0
2025-02-04 12:15:00,462.52,462.74,461.71,462.53,4729.0,462.52,462.74,461.71,462.53,4729.0
2025-02-04 12:20:00,462.54,462.63,462.26,462.47,1472.0,462.54,462.63,462.26,462.47,1472.0
2025-02-04 12:25:00,462.46,462.63,462.24,462.55,1604.0,462.46,462.63,462.24,462.55,1604.0
2025-02-04 12:30:00,462.56,462.56,461.33,461.33,4797.0,462.56,462.56,461.33,461.33,4797.0
2025-02-04 12:35:00,461.45,462.03,461.45,461.79,433.0,461.45,462.03,461.45,461.79,433.0
2025-02-04 12:40:00,461.72,462.01,461.71,461.79,2012.0,461.72,462.01,461.71,461.79,2012.0
2025-02-04 12:45:00,461.79,462.06,461.27,461.61,4032.0,461.79,462.06,461.27,461.61,4032.0
2025-02-04 12:50:00,461.68,462.68,461.67,462.68,700.0,461.68,462.68,461.67,462.68,700.0
2025-02-04 12:55:00,462.68,463.01,462.68,463.01,200.0,462.68,463.01,462.68,463.01,200.0
2025-02-04 13:00:00,463.25,463.25,462.19,462.62,1300.0,463.25,463.25,462.19,462.62,1300.0
2025-02-04 13:05:00,461.98,461.98,461.97,461.98,200.0,461.98,461.98,461.97,461.98,200.0
2025-02-04 13:10:00,462.2,462.32,461.71,462.06,1269.0,462.2,462.32,461.71,462.06,1269.0
2025-02-04 13:15:00,462.04,462.16,462.02,462.16,718.0,462.04,462.16,462.02,462.16,718.0
2025-02-04 13:20:00,462.15,462.15,462.04,462.04,500.0,462.15,462.15,462.04,462.04,500.0
2025-02-04 13:25:00,462.36,462.59,461.39,461.44,5543.0,462.36,462.59,461.39,461.44,5543.0
2025-02-04 13:30:00,461.56,461.89,461.56,461.89,889.0,461.56,461.89,461.56,461.89,889.0
2025-02-04 13:35:00,462.22,462.82,462.2,462.43,1592.0,462.22,462.82,462.2,462.43,1592.0
2025-02-04 13:40:00,462.13,462.91,462.13,462.84,466.0,462.13,462.91,462.13,462.84,466.0
2025-02-04 13:45:00,463.07,463.07,462.48,462.48,2204.0,463.07,463.07,462.48,462.48,2204.0
2025-02-04 13:50:00,462.46,462.87,462.45,462.47,1105.0,462.46,462.87,462.45,462.47,1105.0
2025-02-04 13:55:00,462.74,462.77,462.44,462.44,929.0,462.74,462.77,462.44,462.44,929.0
2025-02-04 14:00:00,462.32,463.06,462.32,463.06,1208.0,462.32,463.06,462.32,463.06,1208.0
2025-02-04 14:05:00,463.24,463.24,463.24,463.24,335.0,463.24,463.24,463.24,463.24,335.0
2025-02-04 14:10:00,463.33,463.4,463.12,463.33,600.0,463.33,463.4,463.12,463.33,600.0
2025-02-04 14:15:00,463.54,464.9,463.54,464.41,7000.0,463.54,464.9,463.54,464.41,7000.0
2025-02-04 14:20:00,464.16,464.23,464.03,464.09,800.0,464.16,464.23,464.03,464.09,800.0
2025-02-04 14:25:00,464.4,464.55,464.26,464.46,818.0,464.4,464.55,464.26,464.46,818.0
2025-02-04 14:30:00,464.22,464.42,463.4,463.67,1100.0,464.22,464.42,463.4,463.67,1100.0
2025-02-04 14:35:00,463.86,464.2,463.82,463.86,1252.0,463.86,464.2,463.82,463.86,1252.0
2025-02-04 14:40:00,463.24,463.45,462.66,462.66,1059.0,463.24,463.45,462.66,462.66,1059.0
2025-02-04 14:45:00,463.04,463.04,462.52,462.89,1168.0,463.04,463.04,462.52,462.89,1168.0
2025-02-04 14:50:00,462.78,463.12,462.72,462.96,1005.0,462.78,463.12,462.72,462.96,1005.0
2025-02-04 14:55:00,462.84,462.93,461.91,462.35,3501.0,462.84,462.93,461.91,462.35,3501.0
2025-02-04 15:00:00,462.08,462.08,461.38,461.39,1361.0,462.08,462.08,461.38,461.39,1361.0
2025-02-04 15:05:00,461.84,462.0,461.12,461.12,1653.0,461.84,462.0,461.12,461.12,1653.0
2025-02-04 15:10:00,461.39,461.43,461.14,461.4,3404.0,461.39,461.43,461.14,461.4,3404.0
2025-02-04 15:15:00,461.55,461.79,460.88,461.15,3944.0,461.55,461.79,460.88,461.15,3944.0
2025-02-04 15:20:00,461.17,461.83,461.05,461.83,8718.0,461.17,461.83,461.05,461.83,8718.0
2025-02-04 15:25:00,461.9,463.02,461.7,462.79,3183.0,461.9,463.02,461.7,462.79,3183.0
2025-02-04 15:30:00,462.68,464.18,462.45,464.18,3046.0,462.68,464.18,462.45,464.18,3046.0
2025-02-04 15:35:00,464.13,465.2,464.13,464.77,5983.0,464.13,465.2,464.13,464.77,5983.0
2025-02-04 15:40:00,464.71,464.84,463.93,464.61,4844.0,464.71,464.84,463.93,464.61,4844.0
2025-02-04 15:45:00,464.49,465.33,464.49,464.79,5271.0,464.49,465.33,464.49,464.79,5271.0
2025-02-04 15:50:00,464.71,465.87,464.71,465.51,14161.0,464.71,465.87,464.71,465.51,14161.0
2025-02-04 15:55:00,465.1,465.37,464.18,465.16,44063.0,465.1,465.37,464.18,465.16,44063.0
2025-02-05 09:30:00,469.24,470.79,469.24,469.5,8154.0,469.24,470.79,469.24,469.5,8154.0
2025-02-05 09:35:00,469.25,470.34,465.0,470.34,13971.0,469.25,470.34,465.0,470.34,13971.0
2025-02-05 09:40:00,470.42,471.82,468.97,468.98,4603.0,470.42,471.82,468.97,468.98,4603.0
2025-02-05 09:45:00,468.98,469.44,466.75,466.75,2688.0,468.98,469.44,466.75,466.75,2688.0
2025-02-05 09:50:00,465.67,467.41,465.67,467.09,1375.0,465.67,467.41,465.67,467.09,1375.0
2025-02-05 09:55:00,467.09,467.09,463.49,464.18,4448.0,467.09,467.09,463.49,464.18,4448.0
2025-02-05 10:00:00,464.28,464.6,461.12,461.12,3705.0,464.28,464.6,461.12,461.12,3705.0
2025-02-05 10:05:00,461.98,463.52,461.98,463.52,1300.0,461.98,463.52,461.98,463.52,1300.0
2025-02-05 10:10:00,463.63,463.75,461.92,462.28,6218.0,463.63,463.75,461.92,462.28,6218.0
2025-02-05 10:15:00,462.8,463.36,462.33,462.63,2143.0,462.8,463.36,462.33,462.63,2143.0
2025-02-05 10:20:00,462.63,463.54,462.63,463.23,1548.0,462.63,463.54,462.63,463.23,1548.0
2025-02-05 10:25:00,463.23,464.16,462.92,463.9,2600.0,463.23,464.16,462.92,463.9,2600.0
2025-02-05 10:30:00,463.9,463.9,463.76,463.79,1800.0,463.9,463.9,463.76,463.79,1800.0
2025-02-05 10:35:00,463.79,464.57,463.79,464.57,1600.0,463.79,464.57,463.79,464.57,1600.0
2025-02-05 10:40:00,465.0,465.38,464.53,464.53,2359.0,465.0,465.38,464.53,464.53,2359.0
2025-02-05 10:45:00,465.37,465.41,463.56,464.27,3968.0,465.37,465.41,463.56,464.27,3968.0
2025-02-05 10:50:00,463.95,463.95,463.01,463.01,1282.0,463.95,463.95,463.01,463.01,1282.0
2025-02-05 10:55:00,463.0,463.23,462.46,462.76,1500.0,463.0,463.23,462.46,462.76,1500.0
2025-02-05 11:00:00,462.76,462.76,460.28,460.28,5860.0,462.76,462.76,460.28,460.28,5860.0
2025-02-05 11:05:00,459.66,461.06,459.66,460.08,6225.0,459.66,461.06,459.66,460.08,6225.0
2025-02-05 11:10:00,460.04,460.09,458.89,459.39,2300.0,460.04,460.09,458.89,459.39,2300.0
2025-02-05 11:15:00,459.95,459.96,457.23,457.95,10400.0,459.95,459.96,457.23,457.95,10400.0
2025-02-05 11:20:00,457.64,458.5,457.63,458.0,4808.0,457.64,458.5,457.63,458.0,4808.0
2025-02-05 11:25:00,458.0,459.24,458.0,459.15,4852.0,458.0,459.24,458.0,459.15,4852.0
2025-02-05 11:30:00,459.18,460.3,459.18,459.85,7388.0,459.18,460.3,459.18,459.85,7388.0
2025-02-05 11:35:00,459.82,459.82,459.03,459.47,1875.0,459.82,459.82,459.03,459.47,1875.0
2025-02-05 11:40:00,459.05,459.56,458.74,459.16,2100.0,459.05,459.56,458.74,459.16,2100.0
2025-02-05 11:45:00,459.16,460.5,459.16,460.33,2379.0,459.16,460.5,459.16,460.33,2379.0
2025-02-05 11:50:00,460.74,462.0,460.74,461.67,2600.0,460.74,462.0,460.74,461.67,2600.0
2025-02-05 11:55:00,462.15,462.76,462.04,462.59,1000.0,462.15,462.76,462.04,462.59,1000.0
2025-02-05 12:00:00,462.95,463.67,462.84,463.45,2000.0,462.95,463.67,462.84,463.45,2000.0
2025-02-05 12:05:00,463.2,464.05,462.91,463.67,5080.0,463.2,464.05,462.91,463.67,5080.0
2025-02-05 12:10:00,463.25,463.86,462.99,463.74,1750.0,463.25,463.86,462.99,463.74,1750.0
2025-02-05 12:15:00,463.68,463.78,463.0,463.06,2544.0,463.68,463.78,463.0,463.06,2544.0
2025-02-05 12:20:00,462.3,462.54,461.98,461.98,1750.0,462.3,462.54,461.98,461.98,1750.0
2025-02-05 12:25:00,461.94,462.76,461.93,462.6,1415.0,461.94,462.76,461.93,462.6,1415.0
2025-02-05 12:30:00,462.61,462.93,462.49,462.56,1125.0,462.61,462.93,462.49,462.56,1125.0
2025-02-05 12:35:00,462.64,462.99,462.62,462.99,651.0,462.64,462.99,462.62,462.99,651.0
2025-02-05 12:40:00,463.09,463.09,463.09,463.09,400.0,463.09,463.09,463.09,463.09,400.0
2025-02-05 12:45:00,463.15,463.17,461.94,461.94,2399.0,463.15,463.17,461.94,461.94,2399.0
2025-02-05 12:50:00,462.29,462.67,461.98,462.67,1565.0,462.29,462.67,461.98,462.67,1565.0
2025-02-05 12:55:00,462.28,462.28,462.27,462.28,300.0,462.28,462.28,462.27,462.28,300.0
2025-02-05 13:00:00,462.14,462.14,462.13,462.14,100.0,462.14,462.14,462.13,462.14,100.0
2025-02-05 13:05:00,461.99,462.42,461.99,462.39,723.0,461.99,462.42,461.99,462.39,723.0
2025-02-05 13:10:00,462.63,462.64,462.01,462.02,2738.0,462.63,462.64,462.01,462.02,2738.0
2025-02-05 13:15:00,461.66,462.16,461.66,462.13,1170.0,461.66,462.16,461.66,462.13,1170.0
2025-02-05 13:20:00,462.16,463.09,462.15,462.94,5815.0,462.16,463.09,462.15,462.94,5815.0
2025-02-05 13:25:00,463.12,463.21,462.85,463.01,2894.0,463.12,463.21,462.85,463.01,2894.0
2025-02-05 13:30:00,463.29,463.47,462.73,463.13,1595.0,463.29,463.47,462.73,463.13,1595.0
2025-02-05 13:35:00,463.0,463.67,462.78,463.5,3981.0,463.0,463.67,462.78,463.5,3981.0
2025-02-05 13:40:00,463.81,463.81,463.65,463.66,300.0,463.81,463.81,463.65,463.66,300.0
2025-02-05 13:45:00,463.66,463.66,463.66,463.66,0.0,463.66,463.66,463.66,463.66,0.0
2025-02-05 13:50:00,464.13,464.49,463.39,463.39,3119.0,464.13,464.49,463.39,463.39,3119.0
2025-02-05 13:55:00,463.49,463.76,463.28,463.28,1540.0,463.49,463.76,463.28,463.28,1540.0
2025-02-05 14:00:00,462.97,463.53,462.97,463.05,1865.0,462.97,463.53,462.97,463.05,1865.0
2025-02-05 14:05:00,463.09,463.67,463.08,463.67,2651.0,463.09,463.67,463.08,463.67,2651.0
2025-02-05 14:10:00,463.67,463.75,463.64,463.65,800.0,463.67,463.75,463.64,463.65,800.0
2025-02-05 14:15:00,463.75,464.04,463.38,463.38,6100.0,463.75,464.04,463.38,463.38,6100.0
2025-02-05 14:20:00,463.35,463.62,463.35,463.62,1800.0,463.35,463.62,463.35,463.62,1800.0
2025-02-05 14:25:00,463.63,463.63,463.42,463.62,1100.0,463.63,463.63,463.42,463.62,1100.0
2025-02-05 14:30:00,463.63,464.25,463.63,464.25,3724.0,463.63,464.25,463.63,464.25,3724.0
2025-02-05 14:35:00,464.51,464.81,464.51,464.72,1300.0,464.51,464.81,464.51,464.72,1300.0
2025-02-05 14:40:00,464.74,465.26,464.73,465.23,10051.0,464.74,465.26,464.73,465.23,10051.0
2025-02-05 14:45:00,465.23,465.73,465.23,465.71,3240.0,465.23,465.73,465.23,465.71,3240.0
2025-02-05 14:50:00,465.61,465.61,465.09,465.19,2200.0,465.61,465.61,465.09,465.19,2200.0
2025-02-05 14:55:00,465.25,465.71,465.12,465.39,2962.0,465.25,465.71,465.12,465.39,2962.0
2025-02-05 15:00:00,465.58,466.51,464.98,466.06,2164.0,465.58,466.51,464.98,466.06,2164.0
2025-02-05 15:05:00,466.46,468.11,466.14,468.11,3700.0,466.46,468.11,466.14,468.11,3700.0
2025-02-05 15:10:00,468.17,469.82,468.0,469.77,4737.0,468.17,469.82,468.0,469.77,4737.0
2025-02-05 15:15:00,469.77,471.48,469.77,471.43,5407.0,469.77,471.48,469.77,471.43,5407.0
2025-02-05 15:20:00,471.42,471.59,470.5,470.8,30216.0,471.42,471.59,470.5,470.8,30216.0
2025-02-05 15:25:00,471.17,471.46,469.95,470.12,9553.0,471.17,471.46,469.95,470.12,9553.0
2025-02-05 15:30:00,469.86,470.12,469.41,469.42,2866.0,469.86,470.12,469.41,469.42,2866.0
2025-02-05 15:35:00,469.42,470.02,469.18,469.39,4328.0,469.42,470.02,469.18,469.39,4328.0
2025-02-05 15:40:00,468.89,469.18,468.36,468.98,4119.0,468.89,469.18,468.36,468.98,4119.0
2025-02-05 15:45:00,468.85,468.85,467.77,468.52,6995.0,468.85,468.85,467.77,468.52,6995.0
2025-02-05 15:50:00,468.73,469.33,467.69,467.91,6928.0,468.73,469.33,467.69,467.91,6928.0
2025-02-05 15:55:00,468.12,468.79,467.86,468.54,28743.0,468.12,468.79,467.86,468.54,28743.0
2025-02-06 09:30:00,468.67,468.67,466.05,466.06,6387.0,468.67,468.67,466.05,466.06,6387.0
2025-02-06 09:35:00,465.66,465.89,465.52,465.89,1140.0,465.66,465.89,465.52,465.89,1140.0
2025-02-06 09:40:00,467.46,469.72,466.3,469.72,1800.0,467.46,469.72,466.3,469.72,1800.0
2025-02-06 09:45:00,469.45,469.99,467.48,467.98,2300.0,469.45,469.99,467.48,467.98,2300.0
2025-02-06 09:50:00,466.5,468.45,466.47,467.77,990.0,466.5,468.45,466.47,467.77,990.0
2025-02-06 09:55:00,467.93,468.15,466.41,468.1,4125.0,467.93,468.15,466.41,468.1,4125.0
2025-02-06 10:00:00,468.1,469.43,468.09,468.95,1000.0,468.1,469.43,468.09,468.95,1000.0
2025-02-06 10:05:00,468.95,468.95,468.66,468.68,853.0,468.95,468.95,468.66,468.68,853.0
2025-02-06 10:10:00,468.68,468.68,466.8,466.8,1912.0,468.68,468.68,466.8,466.8,1912.0
2025-02-06 10:15:00,467.14,467.31,466.19,466.19,2471.0,467.14,467.31,466.19,466.19,2471.0
2025-02-06 10:20:00,466.61,467.77,466.51,467.49,3025.0,466.61,467.77,466.51,467.49,3025.0
2025-02-06 10:25:00,467.46,467.46,466.92,466.92,1206.0,467.46,467.46,466.92,466.92,1206.0
2025-02-06 10:30:00,466.23,466.23,464.83,464.96,1602.0,466.23,466.23,464.83,464.96,1602.0
2025-02-06 10:35:00,464.97,464.98,463.01,463.83,8654.0,464.97,464.98,463.01,463.83,8654.0
2025-02-06 10:40:00,464.12,464.12,461.05,461.92,4948.0,464.12,464.12,461.05,461.92,4948.0
2025-02-06 10:45:00,461.12,463.04,460.93,463.04,3253.0,461.12,463.04,460.93,463.04,3253.0
2025-02-06 10:50:00,462.99,463.39,462.82,462.83,1100.0,462.99,463.39,462.82,462.83,1100.0
2025-02-06 10:55:00,462.5,462.96,461.48,461.49,900.0,462.5,462.96,461.48,461.49,900.0
2025-02-06 11:00:00,461.42,462.48,460.84,462.42,1525.0,461.42,462.48,460.84,462.42,1525.0
2025-02-06 11:05:00,462.78,462.78,461.34,461.53,3770.0,462.78,462.78,461.34,461.53,3770.0
2025-02-06 11:10:00,462.02,462.02,461.71,461.8,1285.0,462.02,462.02,461.71,461.8,1285.0
2025-02-06 11:15:00,461.21,461.88,461.09,461.17,1900.0,461.21,461.88,461.09,461.17,1900.0
2025-02-06 11:20:00,461.77,462.5,461.39,462.47,2837.0,461.77,462.5,461.39,462.47,2837.0
2025-02-06 11:25:00,462.5,462.81,462.15,462.79,1050.0,462.5,462.81,462.15,462.79,1050.0
2025-02-06 11:30:00,462.12,462.15,461.04,461.05,1922.0,462.12,462.15,461.04,461.05,1922.0
2025-02-06 11:35:00,460.63,460.68,459.99,459.99,1400.0,460.63,460.68,459.99,459.99,1400.0
2025-02-06 11:40:00,459.63,459.93,459.41,459.41,400.0,459.63,459.93,459.41,459.41,400.0
2025-02-06 11:45:00,459.97,461.1,459.97,460.83,4487.0,459.97,461.1,459.97,460.83,4487.0
2025-02-06 11:50:00,460.96,461.99,460.89,461.99,7684.0,460.96,461.99,460.89,461.99,7684.0
2025-02-06 11:55:00,461.99,462.04,460.65,461.71,11300.0,461.99,462.04,460.65,461.71,11300.0
2025-02-06 12:00:00,461.7,462.33,461.38,461.55,4645.0,461.7,462.33,461.38,461.55,4645.0
2025-02-06 12:05:00,461.59,462.53,460.38,462.3,7131.0,461.59,462.53,460.38,462.3,7131.0
2025-02-06 12:10:00,462.27,462.37,461.34,461.34,1500.0,462.27,462.37,461.34,461.34,1500.0
2025-02-06 12:15:00,461.74,461.93,461.74,461.75,700.0,461.74,461.93,461.74,461.75,700.0
2025-02-06 12:20:00,462.43,462.43,461.61,461.64,400.0,462.43,462.43,461.61,461.64,400.0
2025-02-06 12:25:00,460.69,460.99,460.4,460.46,400.0,460.69,460.99,460.4,460.46,400.0
2025-02-06 12:30:00,460.66,461.16,460.66,461.14,1138.0,460.66,461.16,460.66,461.14,1138.0
2025-02-06 12:35:00,461.49,461.49,461.12,461.46,438.0,461.49,461.49,461.12,461.46,438.0
2025-02-06 12:40:00,461.9,461.9,461.01,461.06,1900.0,461.9,461.9,461.01,461.06,1900.0
2025-02-06 12:45:00,461.48,461.48,460.81,460.81,1205.0,461.48,461.48,460.81,460.81,1205.0
2025-02-06 12:50:00,461.0,461.0,460.68,460.77,1402.0,461.0,461.0,460.68,460.77,1402.0
2025-02-06 12:55:00,461.1,461.78,461.1,461.6,8592.0,461.1,461.78,461.1,461.6,8592.0
2025-02-06 13:00:00,461.45,461.62,461.02,461.03,2900.0,461.45,461.62,461.02,461.03,2900.0
2025-02-06 13:05:00,461.1,461.21,460.86,460.99,3100.0,461.1,461.21,460.86,460.99,3100.0
2025-02-06 13:10:00,460.88,461.21,460.87,460.89,4106.0,460.88,461.21,460.87,460.89,4106.0
2025-02-06 13:15:00,461.21,461.48,460.57,461.35,1670.0,461.21,461.48,460.57,461.35,1670.0
2025-02-06 13:20:00,461.54,463.77,461.54,463.03,11425.0,461.54,463.77,461.54,463.03,11425.0
2025-02-06 13:25:00,463.83,463.83,462.91,463.35,4766.0,463.83,463.83,462.91,463.35,4766.0
2025-02-06 13:30:00,463.35,463.78,462.92,462.94,4313.0,463.35,463.78,462.92,462.94,4313.0
2025-02-06 13:35:00,463.29,464.36,462.81,463.9,10368.0,463.29,464.36,462.81,463.9,10368.0
2025-02-06 13:40:00,463.87,464.21,463.41,464.17,1952.0,463.87,464.21,463.41,464.17,1952.0
2025-02-06 13:45:00,464.09,464.09,462.4,462.74,1972.0,464.09,464.09,462.4,462.74,1972.0
2025-02-06 13:50:00,462.74,463.03,462.54,462.63,2210.0,462.74,463.03,462.54,462.63,2210.0
2025-02-06 13:55:00,463.03,463.03,462.78,462.94,835.0,463.03,463.03,462.78,462.94,835.0
2025-02-06 14:00:00,463.06,463.33,462.6,462.9,2520.0,463.06,463.33,462.6,462.9,2520.0
2025-02-06 14:05:00,463.28,463.28,462.62,462.62,2745.0,463.28,463.28,462.62,462.62,2745.0
2025-02-06 14:10:00,462.58,462.6,461.11,461.23,6373.0,462.58,462.6,461.11,461.23,6373.0
2025-02-06 14:15:00,461.11,461.11,460.98,461.09,1116.0,461.11,461.11,460.98,461.09,1116.0
2025-02-06 14:20:00,461.44,461.44,461.1,461.12,1100.0,461.44,461.44,461.1,461.12,1100.0
2025-02-06 14:25:00,461.12,461.12,459.82,459.99,9152.0,461.12,461.12,459.82,459.99,9152.0
2025-02-06 14:30:00,459.96,460.0,458.82,459.99,5958.0,459.96,460.0,458.82,459.99,5958.0
2025-02-06 14:35:00,460.08,460.21,459.84,459.85,2076.0,460.08,460.21,459.84,459.85,2076.0
2025-02-06 14:40:00,459.94,460.19,459.84,459.84,1116.0,459.94,460.19,459.84,459.84,1116.0
2025-02-06 14:45:00,459.79,460.58,459.79,460.58,1610.0,459.79,460.58,459.79,460.58,1610.0
2025-02-06 14:50:00,460.63,460.63,460.45,460.49,658.0,460.63,460.63,460.45,460.49,658.0
2025-02-06 14:55:00,460.54,460.55,458.89,459.48,14574.0,460.54,460.55,458.89,459.48,14574.0
2025-02-06 15:00:00,459.92,460.25,459.92,460.23,2014.0,459.92,460.25,459.92,460.23,2014.0
2025-02-06 15:05:00,460.64,460.93,460.61,460.67,5624.0,460.64,460.93,460.61,460.67,5624.0
2025-02-06 15:10:00,460.88,461.18,460.88,461.14,4367.0,460.88,461.18,460.88,461.14,4367.0
2025-02-06 15:15:00,461.36,461.36,460.58,460.58,5184.0,461.36,461.36,460.58,460.58,5184.0
2025-02-06 15:20:00,460.6,460.68,460.47,460.65,900.0,460.6,460.68,460.47,460.65,900.0
2025-02-06 15:25:00,460.41,460.74,460.14,460.66,2100.0,460.41,460.74,460.14,460.66,2100.0
2025-02-06 15:30:00,460.94,460.94,460.2,460.2,6349.0,460.94,460.94,460.2,460.2,6349.0
2025-02-06 15:35:00,460.73,461.44,460.73,461.37,7067.0,460.73,461.44,460.73,461.37,7067.0
2025-02-06 15:40:00,461.14,461.53,461.13,461.37,3225.0,461.14,461.53,461.13,461.37,3225.0
2025-02-06 15:45:00,461.49,462.02,461.4,462.02,4150.0,461.49,462.02,461.4,462.02,4150.0
2025-02-06 15:50:00,462.06,462.34,460.99,461.61,20186.0,462.06,462.34,460.99,461.61,20186.0
2025-02-06 15:55:00,461.74,462.07,460.23,460.39,18773.0,461.74,462.07,460.23,460.39,18773.0
2025-02-07 09:30:00,464.19,468.8,464.19,468.49,20717.0,464.19,468.8,464.19,468.49,20717.0
2025-02-07 09:35:00,467.5,467.5,466.03,467.2,1655.0,467.5,467.5,466.03,467.2,1655.0
2025-02-07 09:40:00,467.0,467.44,466.84,467.44,910.0,467.0,467.44,466.84,467.44,910.0
2025-02-07 09:45:00,467.95,468.53,466.79,467.31,5127.0,467.95,468.53,466.79,467.31,5127.0
2025-02-07 09:50:00,467.16,467.83,465.63,465.64,2675.0,467.16,467.83,465.63,465.64,2675.0
2025-02-07 09:55:00,466.22,467.4,466.22,467.4,1654.0,466.22,467.4,466.22,467.4,1654.0
2025-02-07 10:00:00,466.35,466.73,464.94,465.25,10061.0,466.35,466.73,464.94,465.25,10061.0
2025-02-07 10:05:00,464.36,465.26,464.36,464.85,300.0,464.36,465.26,464.36,464.85,300.0
2025-02-07 10:10:00,464.61,464.61,463.7,463.74,15215.0,464.61,464.61,463.7,463.74,15215.0
2025-02-07 10:15:00,463.0,463.75,462.63,463.49,13245.0,463.0,463.75,462.63,463.49,13245.0
2025-02-07 10:20:00,464.22,464.22,464.22,464.22,100.0,464.22,464.22,464.22,464.22,100.0
2025-02-07 10:25:00,464.61,465.74,464.61,465.0,5323.0,464.61,465.74,464.61,465.0,5323.0
2025-02-07 10:30:00,465.0,465.79,464.96,465.78,3122.0,465.0,465.79,464.96,465.78,3122.0
2025-02-07 10:35:00,465.35,465.82,465.14,465.35,2737.0,465.35,465.82,465.14,465.35,2737.0
2025-02-07 10:40:00,465.52,465.52,463.81,463.85,732.0,465.52,465.52,463.81,463.85,732.0
2025-02-07 10:45:00,463.8,465.33,463.79,465.33,2903.0,463.8,465.33,463.79,465.33,2903.0
2025-02-07 10:50:00,464.95,465.37,462.68,463.58,12895.0,464.95,465.37,462.68,463.58,12895.0
2025-02-07 10:55:00,462.57,463.25,462.56,462.69,900.0,462.57,463.25,462.56,462.69,900.0
2025-02-07 11:00:00,462.67,462.67,461.76,461.81,11522.0,462.67,462.67,461.76,461.81,11522.0
2025-02-07 11:05:00,461.92,463.17,461.91,463.14,1850.0,461.92,463.17,461.91,463.14,1850.0
2025-02-07 11:10:00,463.14,463.64,463.02,463.06,4899.0,463.14,463.64,463.02,463.06,4899.0
2025-02-07 11:15:00,462.54,463.62,462.45,463.45,4800.0,462.54,463.62,462.45,463.45,4800.0
2025-02-07 11:20:00,463.47,463.49,462.4,462.75,13356.0,463.47,463.49,462.4,462.75,13356.0
2025-02-07 11:25:00,462.63,462.63,459.26,459.26,32353.0,462.63,462.63,459.26,459.26,32353.0
2025-02-07 11:30:00,459.86,460.19,458.67,459.2,5526.0,459.86,460.19,458.67,459.2,5526.0
2025-02-07 11:35:00,459.82,460.09,459.18,459.88,1400.0,459.82,460.09,459.18,459.88,1400.0
2025-02-07 11:40:00,460.28,460.43,458.5,458.5,1600.0,460.28,460.43,458.5,458.5,1600.0
2025-02-07 11:45:00,458.17,458.63,457.82,458.6,1100.0,458.17,458.63,457.82,458.6,1100.0
2025-02-07 11:50:00,457.84,457.9,457.84,457.9,200.0,457.84,457.9,457.84,457.9,200.0
2025-02-07 11:55:00,457.48,458.41,457.43,457.47,1500.0,457.48,458.41,457.43,457.47,1500.0
2025-02-07 12:00:00,457.81,457.81,457.34,457.35,300.0,457.81,457.81,457.34,457.35,300.0
2025-02-07 12:05:00,458.14,458.61,457.92,458.61,500.0,458.14,458.61,457.92,458.61,500.0
2025-02-07 12:10:00,457.87,458.28,457.87,458.28,400.0,457.87,458.28,457.87,458.28,400.0
2025-02-07 12:15:00,458.2,458.63,458.01,458.18,2603.0,458.2,458.63,458.01,458.18,2603.0
2025-02-07 12:20:00,458.2,458.82,457.82,458.58,1512.0,458.2,458.82,457.82,458.58,1512.0
2025-02-07 12:25:00,458.29,458.69,458.28,458.69,200.0,458.29,458.69,458.28,458.69,200.0
2025-02-07 12:30:00,458.24,458.43,457.91,457.91,1500.0,458.24,458.43,457.91,457.91,1500.0
2025-02-07 12:35:00,457.67,457.68,457.67,457.67,214.0,457.67,457.68,457.67,457.67,214.0
2025-02-07 12:40:00,458.31,458.57,458.15,458.16,644.0,458.31,458.57,458.15,458.16,644.0
2025-02-07 12:45:00,458.16,458.16,458.16,458.16,0.0,458.16,458.16,458.16,458.16,0.0
2025-02-07 12:50:00,457.67,457.83,457.67,457.8,400.0,457.67,457.83,457.67,457.8,400.0
2025-02-07 12:55:00,457.61,457.79,457.61,457.69,1100.0,457.61,457.79,457.61,457.69,1100.0
2025-02-07 13:00:00,457.62,459.36,457.61,459.36,1000.0,457.62,459.36,457.61,459.36,1000.0
2025-02-07 13:05:00,459.07,459.77,459.07,459.77,200.0,459.07,459.77,459.07,459.77,200.0
2025-02-07 13:10:00,459.69,459.69,459.15,459.15,318.0,459.69,459.69,459.15,459.15,318.0
2025-02-07 13:15:00,459.04,459.04,459.03,459.04,300.0,459.04,459.04,459.03,459.04,300.0
2025-02-07 13:20:00,458.93,459.86,458.93,459.86,2100.0,458.93,459.86,458.93,459.86,2100.0
2025-02-07 13:25:00,459.86,459.86,459.86,459.86,0.0,459.86,459.86,459.86,459.86,0.0
2025-02-07 13:30:00,459.9,460.53,459.9,460.53,800.0,459.9,460.53,459.9,460.53,800.0
2025-02-07 13:35:00,460.69,461.18,460.69,461.18,2300.0,460.69,461.18,460.69,461.18,2300.0
2025-02-07 13:40:00,461.19,461.25,460.45,460.62,13147.0,461.19,461.25,460.45,460.62,13147.0
2025-02-07 13:45:00,460.59,460.59,460.11,460.49,1387.0,460.59,460.59,460.11,460.49,1387.0
2025-02-07 13:50:00,460.33,460.55,460.01,460.02,1800.0,460.33,460.55,460.01,460.02,1800.0
2025-02-07 13:55:00,459.82,460.3,458.96,460.3,1700.0,459.82,460.3,458.96,460.3,1700.0
2025-02-07 14:00:00,459.77,460.09,459.76,459.98,612.0,459.77,460.09,459.76,459.98,612.0
2025-02-07 14:05:00,460.27,460.27,460.25,460.25,200.0,460.27,460.27,460.25,460.25,200.0
2025-02-07 14:10:00,459.81,459.81,459.78,459.78,300.0,459.81,459.81,459.78,459.78,300.0
2025-02-07 14:15:00,459.93,459.93,459.54,459.54,200.0,459.93,459.93,459.54,459.54,200.0
2025-02-07 14:20:00,459.22,459.39,458.71,458.71,879.0,459.22,459.39,458.71,458.71,879.0
2025-02-07 14:25:00,459.36,459.51,459.26,459.51,300.0,459.36,459.51,459.26,459.51,300.0
2025-02-07 14:30:00,459.28,459.5,458.99,458.99,800.0,459.28,459.5,458.99,458.99,800.0
2025-02-07 14:35:00,459.28,459.28,459.23,459.23,200.0,459.28,459.28,459.23,459.23,200.0
2025-02-07 14:40:00,459.47,460.28,459.47,460.28,803.0,459.47,460.28,459.47,460.28,803.0
2025-02-07 14:45:00,459.97,460.29,459.79,460.05,6048.0,459.97,460.29,459.79,460.05,6048.0
2025-02-07 14:50:00,460.04,460.12,460.0,460.03,1003.0,460.04,460.12,460.0,460.03,1003.0
2025-02-07 14:55:00,459.95,460.23,459.14,459.14,1384.0,459.95,460.23,459.14,459.14,1384.0
2025-02-07 15:00:00,458.78,458.78,458.11,458.14,1029.0,458.78,458.78,458.11,458.14,1029.0
2025-02-07 15:05:00,458.58,458.86,458.57,458.86,2000.0,458.58,458.86,458.57,458.86,2000.0
2025-02-07 15:10:00,458.78,459.54,458.62,459.31,2925.0,458.78,459.54,458.62,459.31,2925.0
2025-02-07 15:15:00,459.15,459.41,459.15,459.32,800.0,459.15,459.41,459.15,459.32,800.0
2025-02-07 15:20:00,459.33,459.33,458.57,458.98,4744.0,459.33,459.33,458.57,458.98,4744.0
2025-02-07 15:25:00,458.52,459.68,458.49,459.52,1800.0,458.52,459.68,458.49,459.52,1800.0
2025-02-07 15:30:00,459.92,460.47,459.71,460.36,3606.0,459.92,460.47,459.71,460.36,3606.0
2025-02-07 15:35:00,460.36,460.36,459.0,459.65,17234.0,460.36,460.36,459.0,459.65,17234.0
2025-02-07 15:40:00,459.63,459.65,458.36,458.92,3317.0,459.63,459.65,458.36,458.92,3317.0
2025-02-07 15:45:00,458.9,460.14,458.9,460.14,2718.0,458.9,460.14,458.9,460.14,2718.0
2025-02-07 15:50:00,460.24,460.29,458.46,459.28,8600.0,460.24,460.29,458.46,459.28,8600.0
2025-02-07 15:55:00,459.13,459.95,459.13,459.9,18506.0,459.13,459.95,459.13,459.9,18506.0
2025-02-10 09:30:00,460.68,461.52,458.86,460.69,29790.0,460.68,461.52,458.86,460.69,29790.0
2025-02-10 09:35:00,460.35,460.35,458.91,459.25,1003.0,460.35,460.35,458.91,459.25,1003.0
2025-02-10 09:40:00,459.29,461.51,459.29,460.43,2757.0,459.29,461.51,459.29,460.43,2757.0
2025-02-10 09:45:00,460.2,461.04,460.19,460.71,600.0,460.2,461.04,460.19,460.71,600.0
2025-02-10 09:50:00,460.98,460.99,459.35,459.35,8700.0,460.98,460.99,459.35,459.35,8700.0
2025-02-10 09:55:00,459.93,460.39,459.35,460.39,1711.0,459.93,460.39,459.35,460.39,1711.0
2025-02-10 10:00:00,460.17,461.43,459.6,461.43,2341.0,460.17,461.43,459.6,461.43,2341.0
2025-02-10 10:05:00,461.66,463.11,461.66,463.11,2897.0,461.66,463.11,461.66,463.11,2897.0
2025-02-10 10:10:00,463.02,463.02,462.57,462.93,2411.0,463.02,463.02,462.57,462.93,2411.0
2025-02-10 10:15:00,462.93,462.93,462.93,462.93,0.0,462.93,462.93,462.93,462.93,0.0
2025-02-10 10:20:00,462.96,462.96,462.96,462.96,230.0,462.96,462.96,462.96,462.96,230.0
2025-02-10 10:25:00,463.21,463.41,463.2,463.37,5143.0,463.21,463.41,463.2,463.37,5143.0
2025-02-10 10:30:00,463.4,463.69,463.11,463.69,1071.0,463.4,463.69,463.11,463.69,1071.0
2025-02-10 10:35:00,463.86,463.86,463.73,463.74,300.0,463.86,463.86,463.73,463.74,300.0
2025-02-10 10:40:00,463.53,463.9,463.19,463.19,1600.0,463.53,463.9,463.19,463.19,1600.0
2025-02-10 10:45:00,463.19,463.27,462.36,462.36,3747.0,463.19,463.27,462.36,462.36,3747.0
2025-02-10 10:50:00,462.46,462.46,462.02,462.11,2209.0,462.46,462.46,462.02,462.11,2209.0
2025-02-10 10:55:00,462.4,462.4,461.32,461.73,757.0,462.4,462.4,461.32,461.73,757.0
2025-02-10 11:00:00,461.78,462.13,461.76,462.05,1807.0,461.78,462.13,461.76,462.05,1807.0
2025-02-10 11:05:00,461.89,462.26,461.89,462.26,300.0,461.89,462.26,461.89,462.26,300.0
2025-02-10 11:10:00,462.02,462.27,462.01,462.02,300.0,462.02,462.27,462.01,462.02,300.0
2025-02-10 11:15:00,461.88,461.88,461.88,461.88,100.0,461.88,461.88,461.88,461.88,100.0
2025-02-10 11:20:00,462.1,462.11,461.24,461.4,2523.0,462.1,462.11,461.24,461.4,2523.0
2025-02-10 11:25:00,461.38,461.38,460.82,460.83,400.0,461.38,461.38,460.82,460.83,400.0
2025-02-10 11:30:00,461.25,461.57,460.95,461.57,1265.0,461.25,461.57,460.95,461.57,1265.0
2025-02-10 11:35:00,461.68,462.83,461.68,462.83,500.0,461.68,462.83,461.68,462.83,500.0
2025-02-10 11:40:00,462.87,463.39,462.45,462.99,13320.0,462.87,463.39,462.45,462.99,13320.0
2025-02-10 11:45:00,462.89,462.93,462.63,462.81,3456.0,462.89,462.93,462.63,462.81,3456.0
2025-02-10 11:50:00,462.97,463.62,462.91,463.12,982.0,462.97,463.62,462.91,463.12,982.0
2025-02-10 11:55:00,463.6,463.6,463.48,463.49,300.0,463.6,463.6,463.48,463.49,300.0
2025-02-10 12:00:00,463.49,463.88,463.11,463.88,20965.0,463.49,463.88,463.11,463.88,20965.0
2025-02-10 12:05:00,463.76,463.95,463.76,463.95,500.0,463.76,463.95,463.76,463.95,500.0
2025-02-10 12:10:00,463.91,463.91,463.91,463.91,200.0,463.91,463.91,463.91,463.91,200.0
2025-02-10 12:15:00,463.6,464.25,463.6,464.25,880.0,463.6,464.25,463.6,464.25,880.0
2025-02-10 12:20:00,464.31,464.6,464.14,464.6,1072.0,464.31,464.6,464.14,464.6,1072.0
2025-02-10 12:25:00,464.61,464.61,463.84,464.2,1382.0,464.61,464.61,463.84,464.2,1382.0
2025-02-10 12:30:00,463.77,464.43,463.77,464.27,2057.0,463.77,464.43,463.77,464.27,2057.0
2025-02-10 12:35:00,463.81,465.22,463.81,465.13,4093.0,463.81,465.22,463.81,465.13,4093.0
2025-02-10 12:40:00,464.72,464.91,464.39,464.91,2025.0,464.72,464.91,464.39,464.91,2025.0
2025-02-10 12:45:00,464.76,464.88,464.74,464.75,1047.0,464.76,464.88,464.74,464.75,1047.0
2025-02-10 12:50:00,464.75,464.75,464.75,464.75,0.0,464.75,464.75,464.75,464.75,0.0
2025-02-10 12:55:00,464.63,464.76,464.63,464.76,256.0,464.63,464.76,464.63,464.76,256.0
2025-02-10 13:00:00,464.95,464.95,464.94,464.95,100.0,464.95,464.95,464.94,464.95,100.0
2025-02-10 13:05:00,464.95,464.95,464.95,464.95,0.0,464.95,464.95,464.95,464.95,0.0
2025-02-10 13:10:00,465.1,465.13,465.1,465.13,500.0,465.1,465.13,465.1,465.13,500.0
2025-02-10 13:15:00,465.29,465.32,464.88,464.88,527.0,465.29,465.32,464.88,464.88,527.0
2025-02-10 13:20:00,465.13,465.24,465.12,465.24,300.0,465.13,465.24,465.12,465.24,300.0
2025-02-10 13:25:00,465.24,465.24,465.24,465.24,0.0,465.24,465.24,465.24,465.24,0.0
2025-02-10 13:30:00,465.15,465.15,465.0,465.04,400.0,465.15,465.15,465.0,465.04,400.0
2025-02-10 13:35:00,465.03,465.03,465.03,465.03,100.0,465.03,465.03,465.03,465.03,100.0
2025-02-10 13:40:00,464.81,465.0,464.81,465.0,500.0,464.81,465.0,464.81,465.0,500.0
2025-02-10 13:45:00,464.96,465.25,464.96,465.15,960.0,464.96,465.25,464.96,465.15,960.0
2025-02-10 13:50:00,465.15,465.15,465.07,465.15,500.0,465.15,465.15,465.07,465.15,500.0
2025-02-10 13:55:00,465.15,465.15,464.96,464.96,1106.0,465.15,465.15,464.96,464.96,1106.0
2025-02-10 14:00:00,464.96,464.97,464.95,464.97,500.0,464.96,464.97,464.95,464.97,500.0
2025-02-10 14:05:00,465.0,465.17,464.9,465.12,900.0,465.0,465.17,464.9,465.12,900.0
2025-02-10 14:10:00,465.25,465.3,465.15,465.3,771.0,465.25,465.3,465.15,465.3,771.0
2025-02-10 14:15:00,465.35,465.52,465.34,465.52,1377.0,465.35,465.52,465.34,465.52,1377.0
2025-02-10 14:20:00,465.73,465.89,465.73,465.89,300.0,465.73,465.89,465.73,465.89,300.0
2025-02-10 14:25:00,465.81,465.98,465.8,465.98,822.0,465.81,465.98,465.8,465.98,822.0
2025-02-10 14:30:00,466.13,466.33,465.77,466.29,814.0,466.13,466.33,465.77,466.29,814.0
2025-02-10 14:35:00,466.5,466.5,466.45,466.46,394.0,466.5,466.5,466.45,466.46,394.0
2025-02-10 14:40:00,466.43,466.53,466.24,466.24,1769.0,466.43,466.53,466.24,466.24,1769.0
2025-02-10 14:45:00,466.15,466.3,466.15,466.2,600.0,466.15,466.3,466.15,466.2,600.0
2025-02-10 14:50:00,466.15,466.4,466.07,466.31,1700.0,466.15,466.4,466.07,466.31,1700.0
2025-02-10 14:55:00,466.16,466.21,465.91,466.0,3531.0,466.16,466.21,465.91,466.0,3531.0
2025-02-10 15:00:00,466.0,466.27,466.0,466.24,3859.0,466.0,466.27,466.0,466.24,3859.0
2025-02-10 15:05:00,466.0,466.33,466.0,466.13,989.0,466.0,466.33,466.0,466.13,989.0
2025-02-10 15:10:00,466.0,466.1,464.99,464.99,10593.0,466.0,466.1,464.99,464.99,10593.0
2025-02-10 15:15:00,464.98,465.01,464.87,464.88,815.0,464.98,465.01,464.87,464.88,815.0
2025-02-10 15:20:00,464.9,465.09,464.43,464.76,4882.0,464.9,465.09,464.43,464.76,4882.0
2025-02-10 15:25:00,464.46,465.02,464.45,464.96,1700.0,464.46,465.02,464.45,464.96,1700.0
2025-02-10 15:30:00,464.73,465.8,464.72,465.49,2482.0,464.73,465.8,464.72,465.49,2482.0
2025-02-10 15:35:00,465.52,465.56,464.64,465.56,2540.0,465.52,465.56,464.64,465.56,2540.0
2025-02-10 15:40:00,465.69,465.81,465.56,465.81,1690.0,465.69,465.81,465.56,465.81,1690.0
2025-02-10 15:45:00,465.28,465.42,464.99,465.37,1702.0,465.28,465.42,464.99,465.37,1702.0
2025-02-10 15:50:00,465.82,465.83,463.58,464.0,4028.0,465.82,465.83,463.58,464.0,4028.0
2025-02-10 15:55:00,464.56,465.24,464.44,465.12,10537.0,464.56,465.24,464.44,465.12,10537.0
2025-02-11 09:30:00,460.65,465.0,460.28,464.81,6159.0,460.65,465.0,460.28,464.81,6159.0
2025-02-11 09:35:00,465.53,465.53,465.24,465.24,442.0,465.53,465.53,465.24,465.24,442.0
2025-02-11 09:40:00,465.2,465.48,465.2,465.48,336.0,465.2,465.48,465.2,465.48,336.0
2025-02-11 09:45:00,465.4,465.4,464.76,464.95,1230.0,465.4,465.4,464.76,464.95,1230.0
2025-02-11 09:50:00,466.24,466.31,465.87,466.24,900.0,466.24,466.31,465.87,466.24,900.0
2025-02-11 09:55:00,465.85,467.67,465.85,467.06,7375.0,465.85,467.67,465.85,467.06,7375.0
2025-02-11 10:00:00,467.29,467.29,464.73,464.73,997.0,467.29,467.29,464.73,464.73,997.0
2025-02-11 10:05:00,464.76,464.82,464.43,464.81,849.0,464.76,464.82,464.43,464.81,849.0
2025-02-11 10:10:00,464.64,466.91,464.64,466.9,9457.0,464.64,466.91,464.64,466.9,9457.0
2025-02-11 10:15:00,466.66,467.69,466.33,467.67,1625.0,466.66,467.69,466.33,467.67,1625.0
2025-02-11 10:20:00,467.59,467.59,466.77,466.77,1578.0,467.59,467.59,466.77,466.77,1578.0
2025-02-11 10:25:00,466.5,466.5,465.9,465.97,1845.0,466.5,466.5,465.9,465.97,1845.0
2025-02-11 10:30:00,465.7,465.7,464.88,465.4,1418.0,465.7,465.7,464.88,465.4,1418.0
2025-02-11 10:35:00,465.46,466.02,465.45,465.95,1639.0,465.46,466.02,465.45,465.95,1639.0
2025-02-11 10:40:00,465.89,466.34,464.16,464.16,6012.0,465.89,466.34,464.16,464.16,6012.0
2025-02-11 10:45:00,464.45,464.77,464.36,464.77,1200.0,464.45,464.77,464.36,464.77,1200.0
2025-02-11 10:50:00,464.74,464.74,464.73,464.73,800.0,464.74,464.74,464.73,464.73,800.0
2025-02-11 10:55:00,464.72,464.82,464.48,464.55,1200.0,464.72,464.82,464.48,464.55,1200.0
2025-02-11 11:00:00,465.04,465.04,464.6,464.63,1100.0,465.04,465.04,464.6,464.63,1100.0
2025-02-11 11:05:00,464.85,464.85,464.12,464.76,2019.0,464.85,464.85,464.12,464.76,2019.0
2025-02-11 11:10:00,464.34,464.64,463.85,464.04,700.0,464.34,464.64,463.85,464.04,700.0
2025-02-11 11:15:00,463.76,463.76,463.34,463.48,1935.0,463.76,463.76,463.34,463.48,1935.0
2025-02-11 11:20:00,463.14,463.14,462.7,462.7,1000.0,463.14,463.14,462.7,462.7,1000.0
2025-02-11 11:25:00,462.99,463.51,462.98,463.31,4000.0,462.99,463.51,462.98,463.31,4000.0
2025-02-11 11:30:00,463.31,463.75,463.16,463.16,1040.0,463.31,463.75,463.16,463.16,1040.0
2025-02-11 11:35:00,463.54,464.13,463.48,464.09,1621.0,463.54,464.13,463.48,464.09,1621.0
2025-02-11 11:40:00,463.99,464.12,463.97,463.98,610.0,463.99,464.12,463.97,463.98,610.0
2025-02-11 11:45:00,464.13,464.43,464.07,464.43,2081.0,464.13,464.43,464.07,464.43,2081.0
2025-02-11 11:50:00,463.83,463.83,463.39,463.5,2673.0,463.83,463.83,463.39,463.5,2673.0
2025-02-11 11:55:00,463.6,463.78,463.58,463.78,400.0,463.6,463.78,463.58,463.78,400.0
2025-02-11 12:00:00,463.58,463.88,463.4,463.88,400.0,463.58,463.88,463.4,463.88,400.0
2025-02-11 12:05:00,463.95,464.03,463.76,463.76,1018.0,463.95,464.03,463.76,463.76,1018.0
2025-02-11 12:10:00,463.5,463.5,463.39,463.48,1000.0,463.5,463.5,463.39,463.48,1000.0
2025-02-11 12:15:00,463.6,463.76,463.34,463.52,2609.0,463.6,463.76,463.34,463.52,2609.0
2025-02-11 12:20:00,463.5,464.66,463.0,463.96,9558.0,463.5,464.66,463.0,463.96,9558.0
2025-02-11 12:25:00,463.8,463.8,463.65,463.66,513.0,463.8,463.8,463.65,463.66,513.0
2025-02-11 12:30:00,463.5,463.82,463.49,463.58,600.0,463.5,463.82,463.49,463.58,600.0
2025-02-11 12:35:00,462.94,463.45,462.94,463.18,770.0,462.94,463.45,462.94,463.18,770.0
2025-02-11 12:40:00,462.91,463.51,462.91,463.51,721.0,462.91,463.51,462.91,463.51,721.0
2025-02-11 12:45:00,463.67,463.67,463.35,463.37,400.0,463.67,463.67,463.35,463.37,400.0
2025-02-11 12:50:00,463.15,463.15,463.15,463.15,100.0,463.15,463.15,463.15,463.15,100.0
2025-02-11 12:55:00,463.14,463.68,463.08,463.68,1279.0,463.14,463.68,463.08,463.68,1279.0
2025-02-11 13:00:00,463.68,463.68,463.11,463.11,716.0,463.68,463.68,463.11,463.11,716.0
2025-02-11 13:05:00,463.41,464.07,463.31,463.61,3469.0,463.41,464.07,463.31,463.61,3469.0
2025-02-11 13:10:00,464.07,464.07,463.63,463.63,316.0,464.07,464.07,463.63,463.63,316.0
2025-02-11 13:15:00,463.33,463.95,463.33,463.63,326.0,463.33,463.95,463.33,463.63,326.0
2025-02-11 13:20:00,463.97,464.08,463.76,463.77,1451.0,463.97,464.08,463.76,463.77,1451.0
2025-02-11 13:25:00,463.77,463.77,463.31,463.51,1100.0,463.77,463.77,463.31,463.51,1100.0
2025-02-11 13:30:00,463.61,464.22,463.61,464.22,800.0,463.61,464.22,463.61,464.22,800.0
2025-02-11 13:35:00,464.04,464.77,464.04,464.77,1000.0,464.04,464.77,464.04,464.77,1000.0
2025-02-11 13:40:00,464.6,464.86,464.49,464.5,981.0,464.6,464.86,464.49,464.5,981.0
2025-02-11 13:45:00,464.59,464.84,464.57,464.6,906.0,464.59,464.84,464.57,464.6,906.0
2025-02-11 13:50:00,464.36,464.61,464.09,464.31,2003.0,464.36,464.61,464.09,464.31,2003.0
2025-02-11 13:55:00,464.31,464.52,464.31,464.52,200.0,464.31,464.52,464.31,464.52,200.0
2025-02-11 14:00:00,464.61,465.11,464.61,465.11,619.0,464.61,465.11,464.61,465.11,619.0
2025-02-11 14:05:00,465.05,465.11,464.8,465.11,800.0,465.05,465.11,464.8,465.11,800.0
2025-02-11 14:10:00,465.25,465.43,465.17,465.18,500.0,465.25,465.43,465.17,465.18,500.0
2025-02-11 14:15:00,465.42,465.42,465.2,465.2,500.0,465.42,465.42,465.2,465.2,500.0
2025-02-11 14:20:00,465.22,465.81,465.18,465.8,1200.0,465.22,465.81,465.18,465.8,1200.0
2025-02-11 14:25:00,465.58,466.06,465.56,466.06,3576.0,465.58,466.06,465.56,466.06,3576.0
2025-02-11 14:30:00,466.3,466.47,466.14,466.47,500.0,466.3,466.47,466.14,466.47,500.0
2025-02-11 14:35:00,466.6,466.65,466.43,466.45,1265.0,466.6,466.65,466.43,466.45,1265.0
2025-02-11 14:40:00,466.64,466.92,466.53,466.81,3043.0,466.64,466.92,466.53,466.81,3043.0
2025-02-11 14:45:00,466.57,466.57,465.74,465.74,2117.0,466.57,466.57,465.74,465.74,2117.0
2025-02-11 14:50:00,465.72,465.74,465.13,465.41,1413.0,465.72,465.74,465.13,465.41,1413.0
2025-02-11 14:55:00,465.12,465.15,465.12,465.15,300.0,465.12,465.15,465.12,465.15,300.0
2025-02-11 15:00:00,465.44,465.72,465.39,465.64,1807.0,465.44,465.72,465.39,465.64,1807.0
2025-02-11 15:05:00,465.45,465.64,465.12,465.64,1950.0,465.45,465.64,465.12,465.64,1950.0
2025-02-11 15:10:00,466.0,466.4,465.87,466.38,4520.0,466.0,466.4,465.87,466.38,4520.0
2025-02-11 15:15:00,466.44,466.44,466.0,466.12,810.0,466.44,466.44,466.0,466.12,810.0
2025-02-11 15:20:00,466.13,466.49,465.8,466.0,5116.0,466.13,466.49,465.8,466.0,5116.0
2025-02-11 15:25:00,466.06,466.34,466.06,466.34,1615.0,466.06,466.34,466.06,466.34,1615.0
2025-02-11 15:30:00,466.34,467.01,466.33,467.01,1668.0,466.34,467.01,466.33,467.01,1668.0
2025-02-11 15:35:00,466.81,466.92,466.43,466.44,2000.0,466.81,466.92,466.43,466.44,2000.0
2025-02-11 15:40:00,466.45,466.45,465.92,465.92,3933.0,466.45,466.45,465.92,465.92,3933.0
2025-02-11 15:45:00,465.83,465.83,464.98,464.98,4112.0,465.83,465.83,464.98,464.98,4112.0
2025-02-11 15:50:00,465.2,465.54,463.42,463.45,11124.0,465.2,465.54,463.42,463.45,11124.0
2025-02-11 15:55:00,463.61,464.07,463.33,463.65,20886.0,463.61,464.07,463.33,463.65,20886.0
2025-02-12 09:30:00,458.7,460.0,458.6,458.7,31419.0,458.7,460.0,458.6,458.7,31419.0
2025-02-12 09:35:00,458.43,458.8,454.57,457.43,84904.0,458.43,458.8,454.57,457.43,84904.0
2025-02-12 09:40:00,458.79,460.36,458.74,460.01,2748.0,458.79,460.36,458.74,460.01,2748.0
2025-02-12 09:45:00,459.14,459.35,458.25,458.85,2435.0,459.14,459.35,458.25,458.85,2435.0
2025-02-12 09:50:00,458.12,458.18,456.41,456.98,2740.0,458.12,458.18,456.41,456.98,2740.0
2025-02-12 09:55:00,456.53,456.53,453.86,454.81,4106.0,456.53,456.53,453.86,454.81,4106.0
2025-02-12 10:00:00,454.12,454.12,453.2,453.52,1537.0,454.12,454.12,453.2,453.52,1537.0
2025-02-12 10:05:00,454.04,454.04,452.16,453.47,1633.0,454.04,454.04,452.16,453.47,1633.0
2025-02-12 10:10:00,452.98,454.19,452.98,453.81,2649.0,452.98,454.19,452.98,453.81,2649.0
2025-02-12 10:15:00,453.81,455.14,453.81,455.14,2127.0,453.81,455.14,453.81,455.14,2127.0
2025-02-12 10:20:00,455.3,456.19,455.17,455.45,3792.0,455.3,456.19,455.17,455.45,3792.0
2025-02-12 10:25:00,455.47,455.63,454.7,454.7,800.0,455.47,455.63,454.7,454.7,800.0
2025-02-12 10:30:00,454.41,455.63,454.41,455.51,3228.0,454.41,455.63,454.41,455.51,3228.0
2025-02-12 10:35:00,456.19,456.19,455.44,455.69,3503.0,456.19,456.19,455.44,455.69,3503.0
2025-02-12 10:40:00,455.88,456.95,455.61,456.76,2919.0,455.88,456.95,455.61,456.76,2919.0
2025-02-12 10:45:00,456.45,456.45,455.94,456.31,300.0,456.45,456.45,455.94,456.31,300.0
2025-02-12 10:50:00,455.79,455.79,455.2,455.2,800.0,455.79,455.79,455.2,455.2,800.0
2025-02-12 10:55:00,454.82,454.91,454.82,454.89,400.0,454.82,454.91,454.82,454.89,400.0
2025-02-12 11:00:00,454.74,454.74,454.57,454.66,1600.0,454.74,454.74,454.57,454.66,1600.0
2025-02-12 11:05:00,454.72,455.09,453.41,453.43,1875.0,454.72,455.09,453.41,453.43,1875.0
2025-02-12 11:10:00,453.48,453.48,452.56,452.56,600.0,453.48,453.48,452.56,452.56,600.0
2025-02-12 11:15:00,453.45,453.61,452.98,453.01,1520.0,453.45,453.61,452.98,453.01,1520.0
2025-02-12 11:20:00,452.95,452.95,451.93,452.07,1200.0,452.95,452.95,451.93,452.07,1200.0
2025-02-12 11:25:00,451.89,451.89,451.89,451.89,100.0,451.89,451.89,451.89,451.89,100.0
2025-02-12 11:30:00,452.26,452.45,452.22,452.22,500.0,452.26,452.45,452.22,452.22,500.0
2025-02-12 11:35:00,452.23,452.68,452.23,452.68,400.0,452.23,452.68,452.23,452.68,400.0
2025-02-12 11:40:00,452.6,453.28,452.6,453.28,600.0,452.6,453.28,452.6,453.28,600.0
2025-02-12 11:45:00,453.44,454.19,453.44,453.91,900.0,453.44,454.19,453.44,453.91,900.0
2025-02-12 11:50:00,453.91,453.91,453.91,453.91,0.0,453.91,453.91,453.91,453.91,0.0
2025-02-12 11:55:00,454.65,454.65,454.45,454.45,400.0,454.65,454.65,454.45,454.45,400.0
2025-02-12 12:00:00,454.57,455.16,454.34,454.34,3722.0,454.57,455.16,454.34,454.34,3722.0
2025-02-12 12:05:00,454.02,454.46,453.38,453.84,1777.0,454.02,454.46,453.38,453.84,1777.0
2025-02-12 12:10:00,453.83,454.35,453.83,454.23,730.0,453.83,454.35,453.83,454.23,730.0
2025-02-12 12:15:00,453.97,453.97,453.97,453.97,100.0,453.97,453.97,453.97,453.97,100.0
2025-02-12 12:20:00,453.8,453.84,453.54,453.84,400.0,453.8,453.84,453.54,453.84,400.0
2025-02-12 12:25:00,454.23,454.23,454.01,454.08,606.0,454.23,454.23,454.01,454.08,606.0
2025-02-12 12:30:00,453.92,453.92,453.45,453.63,900.0,453.92,453.92,453.45,453.63,900.0
2025-02-12 12:35:00,453.43,453.43,452.97,452.97,600.0,453.43,453.43,452.97,452.97,600.0
2025-02-12 12:40:00,453.08,453.79,453.08,453.52,2818.0,453.08,453.79,453.08,453.52,2818.0
2025-02-12 12:45:00,453.52,453.83,453.51,453.6,1000.0,453.52,453.83,453.51,453.6,1000.0
2025-02-12 12:50:00,453.78,453.87,453.43,453.43,401.0,453.78,453.87,453.43,453.43,401.0
2025-02-12 12:55:00,454.2,454.21,454.09,454.12,790.0,454.2,454.21,454.09,454.12,790.0
2025-02-12 13:00:00,454.04,454.65,454.03,454.65,2604.0,454.04,454.65,454.03,454.65,2604.0
2025-02-12 13:05:00,454.57,454.77,454.57,454.73,1400.0,454.57,454.77,454.57,454.73,1400.0
2025-02-12 13:10:00,454.39,454.9,454.34,454.9,2972.0,454.39,454.9,454.34,454.9,2972.0
2025-02-12 13:15:00,455.46,455.46,454.58,454.58,730.0,455.46,455.46,454.58,454.58,730.0
2025-02-12 13:20:00,455.19,455.37,455.19,455.37,500.0,455.19,455.37,455.19,455.37,500.0
2025-02-12 13:25:00,455.04,455.15,454.91,454.91,1300.0,455.04,455.15,454.91,454.91,1300.0
2025-02-12 13:30:00,455.0,455.16,455.0,455.16,724.0,455.0,455.16,455.0,455.16,724.0
2025-02-12 13:35:00,455.16,455.43,455.15,455.38,600.0,455.16,455.43,455.15,455.38,600.0
2025-02-12 13:40:00,455.21,455.21,454.99,454.99,1180.0,455.21,455.21,454.99,454.99,1180.0
2025-02-12 13:45:00,455.1,455.1,455.1,455.1,100.0,455.1,455.1,455.1,455.1,100.0
2025-02-12 13:50:00,455.0,455.29,455.0,455.29,200.0,455.0,455.29,455.0,455.29,200.0
2025-02-12 13:55:00,454.74,454.74,454.15,454.38,1600.0,454.74,454.74,454.15,454.38,1600.0
2025-02-12 14:00:00,454.26,455.02,454.26,455.02,1200.0,454.26,455.02,454.26,455.02,1200.0
2025-02-12 14:05:00,454.74,454.74,454.17,454.63,2687.0,454.74,454.74,454.17,454.63,2687.0
2025-02-12 14:10:00,454.58,455.67,454.58,455.43,5074.0,454.58,455.67,454.58,455.43,5074.0
2025-02-12 14:15:00,455.61,455.69,455.36,455.65,1982.0,455.61,455.69,455.36,455.65,1982.0
2025-02-12 14:20:00,455.86,456.05,455.84,456.03,636.0,455.86,456.05,455.84,456.03,636.0
2025-02-12 14:25:00,455.91,456.4,455.91,456.2,794.0,455.91,456.4,455.91,456.2,794.0
2025-02-12 14:30:00,456.66,456.9,456.56,456.75,818.0,456.66,456.9,456.56,456.75,818.0
2025-02-12 14:35:00,456.77,457.23,456.76,457.23,1015.0,456.77,457.23,456.76,457.23,1015.0
2025-02-12 14:40:00,457.23,457.23,456.69,457.14,2200.0,457.23,457.23,456.69,457.14,2200.0
2025-02-12 14:45:00,457.26,457.92,457.12,457.31,4213.0,457.26,457.92,457.12,457.31,4213.0
2025-02-12 14:50:00,457.2,457.26,456.26,457.26,2100.0,457.2,457.26,456.26,457.26,2100.0
2025-02-12 14:55:00,457.24,457.52,456.95,457.52,2000.0,457.24,457.52,456.95,457.52,2000.0
2025-02-12 15:00:00,457.5,457.85,457.42,457.42,1121.0,457.5,457.85,457.42,457.42,1121.0
2025-02-12 15:05:00,457.73,457.9,457.53,457.87,2047.0,457.73,457.9,457.53,457.87,2047.0
2025-02-12 15:10:00,457.66,457.66,456.74,456.88,1200.0,457.66,457.66,456.74,456.88,1200.0
2025-02-12 15:15:00,456.57,457.53,456.57,457.53,4130.0,456.57,457.53,456.57,457.53,4130.0
2025-02-12 15:20:00,457.65,458.0,457.64,457.91,4378.0,457.65,458.0,457.64,457.91,4378.0
2025-02-12 15:25:00,458.17,458.37,457.98,458.06,3300.0,458.17,458.37,457.98,458.06,3300.0
2025-02-12 15:30:00,457.91,458.48,457.91,458.26,3326.0,457.91,458.48,457.91,458.26,3326.0
2025-02-12 15:35:00,458.19,458.46,458.19,458.44,2921.0,458.19,458.46,458.19,458.44,2921.0
2025-02-12 15:40:00,458.27,458.68,457.76,457.94,1910.0,458.27,458.68,457.76,457.94,1910.0
2025-02-12 15:45:00,457.74,457.87,457.67,457.86,1911.0,457.74,457.87,457.67,457.86,1911.0
2025-02-12 15:50:00,457.97,458.47,457.31,457.31,15380.0,457.97,458.47,457.31,457.31,15380.0
2025-02-12 15:55:00,457.26,457.82,456.77,457.35,14881.0,457.26,457.82,456.77,457.35,14881.0
2025-02-13 09:30:00,458.18,458.18,453.51,453.51,9290.0,458.18,458.18,453.51,453.51,9290.0
2025-02-13 09:35:00,452.83,452.83,452.0,452.17,1010.0,452.83,452.83,452.0,452.17,1010.0
2025-02-13 09:40:00,452.95,452.95,452.95,452.95,100.0,452.95,452.95,452.95,452.95,100.0
2025-02-13 09:45:00,455.12,455.75,454.69,454.69,3130.0,455.12,455.75,454.69,454.69,3130.0
2025-02-13 09:50:00,455.11,455.4,454.36,454.37,850.0,455.11,455.4,454.36,454.37,850.0
2025-02-13 09:55:00,454.01,454.93,453.78,454.19,2125.0,454.01,454.93,453.78,454.19,2125.0
2025-02-13 10:00:00,454.32,454.32,453.16,453.44,1200.0,454.32,454.32,453.16,453.44,1200.0
2025-02-13 10:05:00,453.68,454.05,453.65,453.76,2300.0,453.68,454.05,453.65,453.76,2300.0
2025-02-13 10:10:00,453.81,454.09,453.79,453.79,1102.0,453.81,454.09,453.79,453.79,1102.0
2025-02-13 10:15:00,454.0,455.86,453.79,455.86,2688.0,454.0,455.86,453.79,455.86,2688.0
2025-02-13 10:20:00,455.86,455.89,454.91,454.91,2408.0,455.86,455.89,454.91,454.91,2408.0
2025-02-13 10:25:00,455.44,455.99,455.43,455.78,931.0,455.44,455.99,455.43,455.78,931.0
2025-02-13 10:30:00,456.25,456.67,456.05,456.65,600.0,456.25,456.67,456.05,456.65,600.0
2025-02-13 10:35:00,457.5,457.85,457.35,457.55,2732.0,457.5,457.85,457.35,457.55,2732.0
2025-02-13 10:40:00,457.51,457.51,456.56,457.03,2899.0,457.51,457.51,456.56,457.03,2899.0
2025-02-13 10:45:00,457.38,457.76,457.38,457.56,1800.0,457.38,457.76,457.38,457.56,1800.0
2025-02-13 10:50:00,458.06,458.82,457.0,457.36,5942.0,458.06,458.82,457.0,457.36,5942.0
2025-02-13 10:55:00,457.36,457.43,457.28,457.43,705.0,457.36,457.43,457.28,457.43,705.0
2025-02-13 11:00:00,457.79,458.3,457.15,457.15,3211.0,457.79,458.3,457.15,457.15,3211.0
2025-02-13 11:05:00,456.96,458.18,456.95,458.17,12342.0,456.96,458.18,456.95,458.17,12342.0
2025-02-13 11:10:00,458.18,458.18,458.16,458.17,1239.0,458.18,458.18,458.16,458.17,1239.0
2025-02-13 11:15:00,458.05,459.52,457.81,459.1,5104.0,458.05,459.52,457.81,459.1,5104.0
2025-02-13 11:20:00,459.37,459.37,459.15,459.16,300.0,459.37,459.37,459.15,459.16,300.0
2025-02-13 11:25:00,459.03,459.53,458.78,459.53,5353.0,459.03,459.53,458.78,459.53,5353.0
2025-02-13 11:30:00,459.17,460.11,459.17,459.85,2600.0,459.17,460.11,459.17,459.85,2600.0
2025-02-13 11:35:00,459.84,459.86,459.57,459.86,2437.0,459.84,459.86,459.57,459.86,2437.0
2025-02-13 11:40:00,460.25,460.35,459.87,460.35,500.0,460.25,460.35,459.87,460.35,500.0
2025-02-13 11:45:00,460.49,462.92,460.45,461.22,21514.0,460.49,462.92,460.45,461.22,21514.0
2025-02-13 11:50:00,461.56,462.49,461.56,462.2,2145.0,461.56,462.49,461.56,462.2,2145.0
2025-02-13 11:55:00,462.38,462.62,462.05,462.61,1300.0,462.38,462.62,462.05,462.61,1300.0
2025-02-13 12:00:00,462.83,462.83,461.44,462.18,1400.0,462.83,462.83,461.44,462.18,1400.0
2025-02-13 12:05:00,461.96,461.96,461.02,461.03,2292.0,461.96,461.96,461.02,461.03,2292.0
2025-02-13 12:10:00,460.2,460.54,460.02,460.38,1342.0,460.2,460.54,460.02,460.38,1342.0
2025-02-13 12:15:00,460.28,460.73,458.98,459.03,2085.0,460.28,460.73,458.98,459.03,2085.0
2025-02-13 12:20:00,459.24,459.29,458.06,458.06,2500.0,459.24,459.29,458.06,458.06,2500.0
2025-02-13 12:25:00,458.63,458.63,457.96,457.96,300.0,458.63,458.63,457.96,457.96,300.0
2025-02-13 12:30:00,458.06,458.63,457.96,458.63,505.0,458.06,458.63,457.96,458.63,505.0
2025-02-13 12:35:00,458.68,458.79,458.19,458.65,2430.0,458.68,458.79,458.19,458.65,2430.0
2025-02-13 12:40:00,458.66,458.66,458.11,458.11,369.0,458.66,458.66,458.11,458.11,369.0
2025-02-13 12:45:00,458.31,458.95,458.31,458.57,873.0,458.31,458.95,458.31,458.57,873.0
2025-02-13 12:50:00,458.58,458.58,458.53,458.54,604.0,458.58,458.58,458.53,458.54,604.0
2025-02-13 12:55:00,458.81,458.81,457.99,458.12,1747.0,458.81,458.81,457.99,458.12,1747.0
2025-02-13 13:00:00,458.28,458.28,457.85,457.85,700.0,458.28,458.28,457.85,457.85,700.0
2025-02-13 13:05:00,457.7,458.13,457.64,457.64,1900.0,457.7,458.13,457.64,457.64,1900.0
2025-02-13 13:10:00,457.53,458.23,457.53,458.23,1000.0,457.53,458.23,457.53,458.23,1000.0
2025-02-13 13:15:00,458.02,458.2,457.84,457.99,1300.0,458.02,458.2,457.84,457.99,1300.0
2025-02-13 13:20:00,458.52,458.59,458.19,458.19,897.0,458.52,458.59,458.19,458.19,897.0
2025-02-13 13:25:00,458.45,458.61,458.23,458.24,861.0,458.45,458.61,458.23,458.24,861.0
2025-02-13 13:30:00,458.45,458.92,458.45,458.92,612.0,458.45,458.92,458.45,458.92,612.0
2025-02-13 13:35:00,458.99,459.27,458.99,459.27,200.0,458.99,459.27,458.99,459.27,200.0
2025-02-13 13:40:00,459.68,459.91,458.8,458.81,1100.0,459.68,459.91,458.8,458.81,1100.0
2025-02-13 13:45:00,458.49,459.48,458.48,459.14,1671.0,458.49,459.48,458.48,459.14,1671.0
2025-02-13 13:50:00,459.03,459.03,458.73,458.96,934.0,459.03,459.03,458.73,458.96,934.0
2025-02-13 13:55:00,458.84,458.94,458.8,458.94,749.0,458.84,458.94,458.8,458.94,749.0
2025-02-13 14:00:00,459.29,459.64,459.12,459.64,843.0,459.29,459.64,459.12,459.64,843.0
2025-02-13 14:05:00,459.69,460.25,459.69,460.13,475.0,459.69,460.25,459.69,460.13,475.0
2025-02-13 14:10:00,459.93,460.34,459.93,460.34,605.0,459.93,460.34,459.93,460.34,605.0
2025-02-13 14:15:00,459.78,460.93,459.78,460.93,414.0,459.78,460.93,459.78,460.93,414.0
2025-02-13 14:20:00,460.97,461.16,460.03,460.03,3656.0,460.97,461.16,460.03,460.03,3656.0
2025-02-13 14:25:00,459.52,460.73,459.51,460.73,1035.0,459.52,460.73,459.51,460.73,1035.0
2025-02-13 14:30:00,460.16,460.49,459.96,460.49,1300.0,460.16,460.49,459.96,460.49,1300.0
2025-02-13 14:35:00,460.22,460.22,460.21,460.22,100.0,460.22,460.22,460.21,460.22,100.0
2025-02-13 14:40:00,460.14,460.21,459.6,459.6,985.0,460.14,460.21,459.6,459.6,985.0
2025-02-13 14:45:00,459.6,459.77,459.36,459.77,1449.0,459.6,459.77,459.36,459.77,1449.0
2025-02-13 14:50:00,459.94,460.18,459.94,460.12,959.0,459.94,460.18,459.94,460.12,959.0
2025-02-13 14:55:00,460.14,460.17,459.86,460.17,1040.0,460.14,460.17,459.86,460.17,1040.0
2025-02-13 15:00:00,460.09,460.09,459.71,459.89,700.0,460.09,460.09,459.71,459.89,700.0
2025-02-13 15:05:00,460.21,460.33,459.79,459.92,1819.0,460.21,460.33,459.79,459.92,1819.0
2025-02-13 15:10:00,459.79,460.22,459.78,459.9,1680.0,459.79,460.22,459.78,459.9,1680.0
2025-02-13 15:15:00,460.51,460.81,460.51,460.61,500.0,460.51,460.81,460.51,460.61,500.0
2025-02-13 15:20:00,460.61,460.61,460.24,460.44,750.0,460.61,460.61,460.24,460.44,750.0
2025-02-13 15:25:00,460.45,461.19,460.45,461.19,2005.0,460.45,461.19,460.45,461.19,2005.0
2025-02-13 15:30:00,460.93,460.99,460.52,460.82,2658.0,460.93,460.99,460.52,460.82,2658.0
2025-02-13 15:35:00,461.24,461.24,459.98,460.66,1570.0,461.24,461.24,459.98,460.66,1570.0
2025-02-13 15:40:00,460.49,460.53,459.92,460.41,2200.0,460.49,460.53,459.92,460.41,2200.0
2025-02-13 15:45:00,460.51,460.82,460.19,460.63,3101.0,460.51,460.82,460.19,460.63,3101.0
2025-02-13 15:50:00,460.86,460.94,459.71,459.71,7534.0,460.86,460.94,459.71,459.71,7534.0
2025-02-13 15:55:00,459.59,460.45,459.2,459.76,13309.0,459.59,460.45,459.2,459.76,13309.0
2025-02-14 09:30:00,463.63,463.63,461.01,461.19,5128.0,463.63,463.63,461.01,461.19,5128.0
2025-02-14 09:35:00,460.57,460.57,458.43,459.14,2458.0,460.57,460.57,458.43,459.14,2458.0
2025-02-14 09:40:00,458.45,459.75,458.11,458.17,1600.0,458.45,459.75,458.11,458.17,1600.0
2025-02-14 09:45:00,458.24,458.24,455.71,455.97,3013.0,458.24,458.24,455.71,455.97,3013.0
2025-02-14 09:50:00,455.45,455.94,452.92,452.93,3400.0,455.45,455.94,452.92,452.93,3400.0
2025-02-14 09:55:00,453.38,454.49,453.16,454.39,2217.0,453.38,454.49,453.16,454.39,2217.0
2025-02-14 10:00:00,454.25,454.53,453.06,454.53,4322.0,454.25,454.53,453.06,454.53,4322.0
2025-02-14 10:05:00,455.47,455.69,455.19,455.38,1305.0,455.47,455.69,455.19,455.38,1305.0
2025-02-14 10:10:00,455.03,455.15,454.83,454.83,1249.0,455.03,455.15,454.83,454.83,1249.0
2025-02-14 10:15:00,454.86,454.86,453.7,453.7,1815.0,454.86,454.86,453.7,453.7,1815.0
2025-02-14 10:20:00,454.08,454.08,452.87,452.92,800.0,454.08,454.08,452.87,452.92,800.0
2025-02-14 10:25:00,453.13,453.46,452.46,452.46,2307.0,453.13,453.46,452.46,452.46,2307.0
2025-02-14 10:30:00,452.51,453.65,452.51,453.14,2025.0,452.51,453.65,452.51,453.14,2025.0
2025-02-14 10:35:00,453.02,453.02,452.39,452.4,1491.0,453.02,453.02,452.39,452.4,1491.0
2025-02-14 10:40:00,452.24,453.04,452.05,452.66,1700.0,452.24,453.04,452.05,452.66,1700.0
2025-02-14 10:45:00,453.29,453.31,453.19,453.31,500.0,453.29,453.31,453.19,453.31,500.0
2025-02-14 10:50:00,453.25,455.99,453.25,455.56,5219.0,453.25,455.99,453.25,455.56,5219.0
2025-02-14 10:55:00,455.5,455.91,454.91,455.44,4575.0,455.5,455.91,454.91,455.44,4575.0
2025-02-14 11:00:00,455.64,456.09,455.64,455.93,3089.0,455.64,456.09,455.64,455.93,3089.0
2025-02-14 11:05:00,455.58,455.58,455.06,455.06,1300.0,455.58,455.58,455.06,455.06,1300.0
2025-02-14 11:10:00,454.99,455.97,454.44,454.45,1570.0,454.99,455.97,454.44,454.45,1570.0
2025-02-14 11:15:00,454.11,454.11,453.3,453.3,800.0,454.11,454.11,453.3,453.3,800.0
2025-02-14 11:20:00,453.17,453.41,452.69,452.93,500.0,453.17,453.41,452.69,452.93,500.0
2025-02-14 11:25:00,453.1,453.1,452.24,452.54,1500.0,453.1,453.1,452.24,452.54,1500.0
2025-02-14 11:30:00,452.17,452.5,451.0,451.15,1804.0,452.17,452.5,451.0,451.15,1804.0
2025-02-14 11:35:00,451.56,451.56,450.74,450.86,3668.0,451.56,451.56,450.74,450.86,3668.0
2025-02-14 11:40:00,451.14,451.69,450.68,451.34,2624.0,451.14,451.69,450.68,451.34,2624.0
2025-02-14 11:45:00,451.84,451.98,451.72,451.98,681.0,451.84,451.98,451.72,451.98,681.0
2025-02-14 11:50:00,451.5,451.67,451.26,451.26,1100.0,451.5,451.67,451.26,451.26,1100.0
2025-02-14 11:55:00,451.37,452.17,451.37,451.94,600.0,451.37,452.17,451.37,451.94,600.0
2025-02-14 12:00:00,451.71,451.85,451.71,451.85,500.0,451.71,451.85,451.71,451.85,500.0
2025-02-14 12:05:00,451.43,451.45,451.09,451.23,1490.0,451.43,451.45,451.09,451.23,1490.0
2025-02-14 12:10:00,451.25,451.61,450.95,451.25,1200.0,451.25,451.61,450.95,451.25,1200.0
2025-02-14 12:15:00,451.26,451.26,450.65,450.66,916.0,451.26,451.26,450.65,450.66,916.0
2025-02-14 12:20:00,450.56,450.56,450.11,450.48,1671.0,450.56,450.56,450.11,450.48,1671.0
2025-02-14 12:25:00,450.11,450.41,449.56,449.62,1697.0,450.11,450.41,449.56,449.62,1697.0
2025-02-14 12:30:00,449.88,450.02,449.88,450.02,200.0,449.88,450.02,449.88,450.02,200.0
2025-02-14 12:35:00,449.99,451.05,449.99,450.61,2213.0,449.99,451.05,449.99,450.61,2213.0
2025-02-14 12:40:00,451.08,451.33,450.81,451.33,902.0,451.08,451.33,450.81,451.33,902.0
2025-02-14 12:45:00,451.51,451.74,451.34,451.34,800.0,451.51,451.74,451.34,451.34,800.0
2025-02-14 12:50:00,451.72,451.9,451.54,451.54,1164.0,451.72,451.9,451.54,451.54,1164.0
2025-02-14 12:55:00,451.25,451.49,451.06,451.49,618.0,451.25,451.49,451.06,451.49,618.0
2025-02-14 13:00:00,451.88,452.03,451.75,451.75,900.0,451.88,452.03,451.75,451.75,900.0
2025-02-14 13:05:00,452.07,452.07,451.88,451.89,800.0,452.07,452.07,451.88,451.89,800.0
2025-02-14 13:10:00,451.89,451.89,451.43,451.43,900.0,451.89,451.89,451.43,451.43,900.0
2025-02-14 13:15:00,451.48,451.48,451.42,451.43,600.0,451.48,451.48,451.42,451.43,600.0
2025-02-14 13:20:00,450.98,450.99,450.59,450.97,1100.0,450.98,450.99,450.59,450.97,1100.0
2025-02-14 13:25:00,450.93,451.07,450.86,451.06,1300.0,450.93,451.07,450.86,451.06,1300.0
2025-02-14 13:30:00,451.38,451.38,451.03,451.08,1245.0,451.38,451.38,451.03,451.08,1245.0
2025-02-14 13:35:00,450.8,450.8,450.2,450.53,1313.0,450.8,450.8,450.2,450.53,1313.0
2025-02-14 13:40:00,450.44,450.45,449.46,449.87,1300.0,450.44,450.45,449.46,449.87,1300.0
2025-02-14 13:45:00,449.89,449.89,449.88,449.89,100.0,449.89,449.89,449.88,449.89,100.0
2025-02-14 13:50:00,449.88,450.02,449.71,449.76,1250.0,449.88,450.02,449.71,449.76,1250.0
2025-02-14 13:55:00,449.75,449.89,449.51,449.76,800.0,449.75,449.89,449.51,449.76,800.0
2025-02-14 14:00:00,449.54,449.6,449.04,449.23,8585.0,449.54,449.6,449.04,449.23,8585.0
2025-02-14 14:05:00,449.06,449.07,448.16,448.24,3700.0,449.06,449.07,448.16,448.24,3700.0
2025-02-14 14:10:00,447.75,447.75,447.65,447.67,502.0,447.75,447.75,447.65,447.67,502.0
2025-02-14 14:15:00,447.81,447.81,446.69,446.69,700.0,447.81,447.81,446.69,446.69,700.0
2025-02-14 14:20:00,446.67,446.67,446.31,446.31,797.0,446.67,446.67,446.31,446.31,797.0
2025-02-14 14:25:00,446.16,446.72,446.16,446.72,2430.0,446.16,446.72,446.16,446.72,2430.0
2025-02-14 14:30:00,446.39,446.39,445.94,445.94,900.0,446.39,446.39,445.94,445.94,900.0
2025-02-14 14:35:00,445.94,446.34,445.94,446.31,311.0,445.94,446.34,445.94,446.31,311.0
2025-02-14 14:40:00,446.06,446.64,445.58,446.64,6801.0,446.06,446.64,445.58,446.64,6801.0
2025-02-14 14:45:00,446.56,446.88,446.31,446.31,1427.0,446.56,446.88,446.31,446.31,1427.0
2025-02-14 14:50:00,446.54,446.8,445.99,446.4,872.0,446.54,446.8,445.99,446.4,872.0
2025-02-14 14:55:00,446.43,446.47,446.12,446.47,1500.0,446.43,446.47,446.12,446.47,1500.0
2025-02-14 15:00:00,446.54,446.91,446.48,446.62,3028.0,446.54,446.91,446.48,446.62,3028.0
2025-02-14 15:05:00,446.64,446.8,446.6,446.79,900.0,446.64,446.8,446.6,446.79,900.0
2025-02-14 15:10:00,446.74,447.39,446.74,447.39,2301.0,446.74,447.39,446.74,447.39,2301.0
2025-02-14 15:15:00,447.41,447.76,447.4,447.76,3125.0,447.41,447.76,447.4,447.76,3125.0
2025-02-14 15:20:00,447.76,448.01,447.62,447.81,4600.0,447.76,448.01,447.62,447.81,4600.0
2025-02-14 15:25:00,447.78,448.45,447.56,447.56,3898.0,447.78,448.45,447.56,447.56,3898.0
2025-02-14 15:30:00,447.56,448.16,446.67,446.67,6112.0,447.56,448.16,446.67,446.67,6112.0
2025-02-14 15:35:00,446.28,446.53,446.15,446.33,4583.0,446.28,446.53,446.15,446.33,4583.0
2025-02-14 15:40:00,446.28,446.32,445.61,445.75,2400.0,446.28,446.32,445.61,445.75,2400.0
2025-02-14 15:45:00,445.87,445.88,445.61,445.77,4172.0,445.87,445.88,445.61,445.77,4172.0
2025-02-14 15:50:00,445.87,446.02,444.85,445.04,12456.0,445.87,446.02,444.85,445.04,12456.0
2025-02-14 15:55:00,444.71,445.18,444.37,444.53,30438.0,444.71,445.18,444.37,444.53,30438.0
2025-02-18 09:30:00,444.05,447.12,441.33,442.43,14209.0,444.05,447.12,441.33,442.43,14209.0
2025-02-18 09:35:00,441.51,443.82,440.99,443.5,3462.0,441.51,443.82,440.99,443.5,3462.0
2025-02-18 09:40:00,445.0,445.0,442.21,443.18,3000.0,445.0,445.0,442.21,443.18,3000.0
2025-02-18 09:45:00,443.6,445.59,443.6,444.5,6732.0,443.6,445.59,443.6,444.5,6732.0
2025-02-18 09:50:00,444.7,446.5,444.7,446.3,7887.0,444.7,446.5,444.7,446.3,7887.0
2025-02-18 09:55:00,446.25,447.51,446.25,447.0,5200.0,446.25,447.51,446.25,447.0,5200.0
2025-02-18 10:00:00,447.0,448.89,446.99,448.01,16150.0,447.0,448.89,446.99,448.01,16150.0
2025-02-18 10:05:00,448.12,448.12,447.81,448.0,8648.0,448.12,448.12,447.81,448.0,8648.0
2025-02-18 10:10:00,447.9,448.88,447.88,447.88,6868.0,447.9,448.88,447.88,447.88,6868.0
2025-02-18 10:15:00,447.88,450.32,447.88,450.29,1631.0,447.88,450.32,447.88,450.29,1631.0
2025-02-18 10:20:00,450.01,451.0,450.01,450.31,1885.0,450.01,451.0,450.01,450.31,1885.0
2025-02-18 10:25:00,450.07,452.07,449.84,452.07,7240.0,450.07,452.07,449.84,452.07,7240.0
2025-02-18 10:30:00,452.1,452.1,451.83,451.84,600.0,452.1,452.1,451.83,451.84,600.0
2025-02-18 10:35:00,452.25,452.46,451.8,451.81,3200.0,452.25,452.46,451.8,451.81,3200.0
2025-02-18 10:40:00,451.69,451.91,451.6,451.6,1233.0,451.69,451.91,451.6,451.6,1233.0
2025-02-18 10:45:00,451.5,451.5,450.41,450.88,5050.0,451.5,451.5,450.41,450.88,5050.0
2025-02-18 10:50:00,450.79,451.08,450.72,450.72,1343.0,450.79,451.08,450.72,450.72,1343.0
2025-02-18 10:55:00,450.72,452.76,450.51,452.76,3210.0,450.72,452.76,450.51,452.76,3210.0
2025-02-18 11:00:00,451.99,452.28,451.99,452.19,1807.0,451.99,452.28,451.99,452.19,1807.0
2025-02-18 11:05:00,452.15,452.15,451.19,451.23,6545.0,452.15,452.15,451.19,451.23,6545.0
2025-02-18 11:10:00,451.4,452.31,451.39,452.15,3561.0,451.4,452.31,451.39,452.15,3561.0
2025-02-18 11:15:00,451.99,452.1,451.68,452.08,2930.0,451.99,452.1,451.68,452.08,2930.0
2025-02-18 11:20:00,452.0,452.0,450.95,451.09,5831.0,452.0,452.0,450.95,451.09,5831.0
2025-02-18 11:25:00,451.06,451.9,450.59,451.57,3714.0,451.06,451.9,450.59,451.57,3714.0
2025-02-18 11:30:00,451.62,452.84,451.62,452.5,4700.0,451.62,452.84,451.62,452.5,4700.0
2025-02-18 11:35:00,452.5,452.51,451.19,451.19,1204.0,452.5,452.51,451.19,451.19,1204.0
2025-02-18 11:40:00,451.9,451.9,451.42,451.44,3111.0,451.9,451.9,451.42,451.44,3111.0
2025-02-18 11:45:00,451.34,451.34,450.33,450.81,1928.0,451.34,451.34,450.33,450.81,1928.0
2025-02-18 11:50:00,450.87,451.24,450.35,451.21,1859.0,450.87,451.24,450.35,451.21,1859.0
2025-02-18 11:55:00,450.8,451.53,450.8,450.98,2737.0,450.8,451.53,450.8,450.98,2737.0
2025-02-18 12:00:00,450.94,450.96,450.93,450.96,368.0,450.94,450.96,450.93,450.96,368.0
2025-02-18 12:05:00,450.78,450.78,450.48,450.48,400.0,450.78,450.78,450.48,450.48,400.0
2025-02-18 12:10:00,450.92,451.02,450.6,450.6,988.0,450.92,451.02,450.6,450.6,988.0
2025-02-18 12:15:00,450.42,450.42,450.41,450.42,100.0,450.42,450.42,450.41,450.42,100.0
2025-02-18 12:20:00,450.44,450.44,450.19,450.2,1800.0,450.44,450.44,450.19,450.2,1800.0
2025-02-18 12:25:00,450.22,451.13,450.22,451.13,1722.0,450.22,451.13,450.22,451.13,1722.0
2025-02-18 12:30:00,451.2,451.31,450.93,450.93,480.0,451.2,451.31,450.93,450.93,480.0
2025-02-18 12:35:00,451.28,451.28,450.6,450.86,2300.0,451.28,451.28,450.6,450.86,2300.0
2025-02-18 12:40:00,450.79,450.79,450.79,450.79,200.0,450.79,450.79,450.79,450.79,200.0
2025-02-18 12:45:00,450.8,450.8,450.72,450.73,383.0,450.8,450.8,450.72,450.73,383.0
2025-02-18 12:50:00,450.84,450.84,450.84,450.84,100.0,450.84,450.84,450.84,450.84,100.0
2025-02-18 12:55:00,450.94,451.28,450.83,450.83,1828.0,450.94,451.28,450.83,450.83,1828.0
2025-02-18 13:00:00,450.89,451.45,450.89,451.4,1355.0,450.89,451.45,450.89,451.4,1355.0
2025-02-18 13:05:00,451.14,451.14,450.65,450.65,1500.0,451.14,451.14,450.65,450.65,1500.0
2025-02-18 13:10:00,450.72,450.72,450.12,450.12,527.0,450.72,450.72,450.12,450.12,527.0
2025-02-18 13:15:00,450.04,450.4,450.04,450.4,900.0,450.04,450.4,450.04,450.4,900.0
2025-02-18 13:20:00,450.4,450.54,448.97,449.22,5187.0,450.4,450.54,448.97,449.22,5187.0
2025-02-18 13:25:00,449.22,449.23,448.49,448.97,2942.0,449.22,449.23,448.49,448.97,2942.0
2025-02-18 13:30:00,448.79,448.8,448.6,448.8,990.0,448.79,448.8,448.6,448.8,990.0
2025-02-18 13:35:00,448.8,448.85,448.03,448.41,1893.0,448.8,448.85,448.03,448.41,1893.0
2025-02-18 13:40:00,448.61,448.61,448.61,448.61,300.0,448.61,448.61,448.61,448.61,300.0
2025-02-18 13:45:00,448.94,449.19,448.94,449.04,900.0,448.94,449.19,448.94,449.04,900.0
2025-02-18 13:50:00,449.22,449.74,449.22,449.74,603.0,449.22,449.74,449.22,449.74,603.0
2025-02-18 13:55:00,449.53,449.53,448.95,448.99,3642.0,449.53,449.53,448.95,448.99,3642.0
2025-02-18 14:00:00,448.93,449.23,448.43,448.43,1600.0,448.93,449.23,448.43,448.43,1600.0
2025-02-18 14:05:00,448.03,448.39,447.83,448.39,1825.0,448.03,448.39,447.83,448.39,1825.0
2025-02-18 14:10:00,447.84,448.29,447.84,448.29,1000.0,447.84,448.29,447.84,448.29,1000.0
2025-02-18 14:15:00,448.28,448.28,447.87,447.94,300.0,448.28,448.28,447.87,447.94,300.0
2025-02-18 14:20:00,448.1,448.81,448.09,448.81,1687.0,448.1,448.81,448.09,448.81,1687.0
2025-02-18 14:25:00,448.49,448.49,448.36,448.47,1072.0,448.49,448.49,448.36,448.47,1072.0
2025-02-18 14:30:00,448.13,448.13,447.94,448.13,400.0,448.13,448.13,447.94,448.13,400.0
2025-02-18 14:35:00,448.39,448.91,448.37,448.49,1000.0,448.39,448.91,448.37,448.49,1000.0
2025-02-18 14:40:00,448.66,448.66,448.65,448.66,100.0,448.66,448.66,448.65,448.66,100.0
2025-02-18 14:45:00,448.85,448.92,448.69,448.87,2027.0,448.85,448.92,448.69,448.87,2027.0
2025-02-18 14:50:00,449.05,449.05,448.32,448.32,1139.0,449.05,449.05,448.32,448.32,1139.0
2025-02-18 14:55:00,448.32,448.32,448.05,448.2,1500.0,448.32,448.32,448.05,448.2,1500.0
2025-02-18 15:00:00,448.08,448.08,447.79,448.0,700.0,448.08,448.08,447.79,448.0,700.0
2025-02-18 15:05:00,448.0,448.36,447.62,447.94,7183.0,448.0,448.36,447.62,447.94,7183.0
2025-02-18 15:10:00,447.91,448.12,447.57,447.91,4100.0,447.91,448.12,447.57,447.91,4100.0
2025-02-18 15:15:00,447.89,447.99,447.8,447.8,500.0,447.89,447.99,447.8,447.8,500.0
2025-02-18 15:20:00,447.73,448.22,447.72,448.1,2250.0,447.73,448.22,447.72,448.1,2250.0
2025-02-18 15:25:00,448.06,448.06,447.36,447.36,1799.0,448.06,448.06,447.36,447.36,1799.0
2025-02-18 15:30:00,447.59,448.03,447.59,447.71,2000.0,447.59,448.03,447.59,447.71,2000.0
2025-02-18 15:35:00,447.85,448.24,447.64,447.82,9642.0,447.85,448.24,447.64,447.82,9642.0
2025-02-18 15:40:00,447.77,447.77,446.75,446.97,1543.0,447.77,447.77,446.75,446.97,1543.0
2025-02-18 15:45:00,446.9,447.84,446.9,447.66,3000.0,446.9,447.84,446.9,447.66,3000.0
2025-02-18 15:50:00,447.85,448.02,447.24,447.81,11541.0,447.85,448.02,447.24,447.81,11541.0
2025-02-18 15:55:00,447.96,449.18,447.92,449.06,19576.0,447.96,449.18,447.92,449.06,19576.0
2025-02-19 09:30:00,448.0,449.66,445.23,447.76,6120.0,448.0,449.66,445.23,447.76,6120.0
2025-02-19 09:35:00,447.0,448.25,446.36,448.25,3600.0,447.0,448.25,446.36,448.25,3600.0
2025-02-19 09:40:00,448.64,449.33,447.58,449.33,969.0,448.64,449.33,447.58,449.33,969.0
2025-02-19 09:45:00,449.48,449.48,447.42,447.42,3400.0,449.48,449.48,447.42,447.42,3400.0
2025-02-19 09:50:00,446.9,446.93,446.7,446.93,1100.0,446.9,446.93,446.7,446.93,1100.0
2025-02-19 09:55:00,447.15,447.26,446.64,446.71,1400.0,447.15,447.26,446.64,446.71,1400.0
2025-02-19 10:00:00,446.68,447.15,446.19,446.58,3853.0,446.68,447.15,446.19,446.58,3853.0
2025-02-19 10:05:00,446.01,446.39,445.28,445.6,1500.0,446.01,446.39,445.28,445.6,1500.0
2025-02-19 10:10:00,445.27,445.27,444.63,444.63,622.0,445.27,445.27,444.63,444.63,622.0
2025-02-19 10:15:00,444.75,445.48,444.5,445.48,1200.0,444.75,445.48,444.5,445.48,1200.0
2025-02-19 10:20:00,445.49,445.49,445.49,445.49,200.0,445.49,445.49,445.49,445.49,200.0
2025-02-19 10:25:00,445.67,445.67,445.32,445.65,652.0,445.67,445.67,445.32,445.65,652.0
2025-02-19 10:30:00,445.55,446.77,445.24,446.77,2537.0,445.55,446.77,445.24,446.77,2537.0
2025-02-19 10:35:00,447.26,447.69,446.51,446.51,3306.0,447.26,447.69,446.51,446.51,3306.0
2025-02-19 10:40:00,446.35,446.83,446.32,446.6,800.0,446.35,446.83,446.32,446.6,800.0
2025-02-19 10:45:00,446.37,446.74,446.32,446.33,1200.0,446.37,446.74,446.32,446.33,1200.0
2025-02-19 10:50:00,446.9,446.9,446.83,446.83,400.0,446.9,446.9,446.83,446.83,400.0
2025-02-19 10:55:00,446.78,448.53,446.78,448.53,10524.0,446.78,448.53,446.78,448.53,10524.0
2025-02-19 11:00:00,447.61,447.64,447.61,447.64,1161.0,447.61,447.64,447.61,447.64,1161.0
2025-02-19 11:05:00,447.33,448.85,447.33,448.6,1223.0,447.33,448.85,447.33,448.6,1223.0
2025-02-19 11:10:00,448.62,449.2,448.59,449.07,1400.0,448.62,449.2,448.59,449.07,1400.0
2025-02-19 11:15:00,449.25,449.25,449.25,449.25,631.0,449.25,449.25,449.25,449.25,631.0
2025-02-19 11:20:00,448.83,449.23,448.82,449.04,900.0,448.83,449.23,448.82,449.04,900.0
2025-02-19 11:25:00,449.04,449.04,449.04,449.04,0.0,449.04,449.04,449.04,449.04,0.0
2025-02-19 11:30:00,449.03,449.03,448.45,448.67,2600.0,449.03,449.03,448.45,448.67,2600.0
2025-02-19 11:35:00,449.21,449.22,448.3,448.79,2924.0,449.21,449.22,448.3,448.79,2924.0
2025-02-19 11:40:00,449.1,449.5,448.54,449.28,5886.0,449.1,449.5,448.54,449.28,5886.0
2025-02-19 11:45:00,448.86,449.0,448.85,449.0,1200.0,448.86,449.0,448.85,449.0,1200.0
2025-02-19 11:50:00,448.83,449.08,448.82,449.0,600.0,448.83,449.08,448.82,449.0,600.0
2025-02-19 11:55:00,449.0,449.0,448.12,448.13,3874.0,449.0,449.0,448.12,448.13,3874.0
2025-02-19 12:00:00,447.95,448.79,447.92,448.5,1712.0,447.95,448.79,447.92,448.5,1712.0
2025-02-19 12:05:00,448.75,449.01,448.75,448.99,700.0,448.75,449.01,448.75,448.99,700.0
2025-02-19 12:10:00,448.99,448.99,448.99,448.99,0.0,448.99,448.99,448.99,448.99,0.0
2025-02-19 12:15:00,448.99,449.25,448.61,448.61,12216.0,448.99,449.25,448.61,448.61,12216.0
2025-02-19 12:20:00,448.35,448.35,448.07,448.07,600.0,448.35,448.35,448.07,448.07,600.0
2025-02-19 12:25:00,448.47,448.47,448.03,448.12,800.0,448.47,448.47,448.03,448.12,800.0
2025-02-19 12:30:00,448.22,448.43,448.08,448.43,1683.0,448.22,448.43,448.08,448.43,1683.0
2025-02-19 12:35:00,448.58,448.85,448.46,448.85,406.0,448.58,448.85,448.46,448.85,406.0
2025-02-19 12:40:00,448.85,448.85,448.85,448.85,0.0,448.85,448.85,448.85,448.85,0.0
2025-02-19 12:45:00,448.44,448.88,448.44,448.8,600.0,448.44,448.88,448.44,448.8,600.0
2025-02-19 12:50:00,448.91,449.34,448.9,449.0,4884.0,448.91,449.34,448.9,449.0,4884.0
2025-02-19 12:55:00,449.01,449.13,449.01,449.01,500.0,449.01,449.13,449.01,449.01,500.0
2025-02-19 13:00:00,448.8,449.13,448.19,448.6,4497.0,448.8,449.13,448.19,448.6,4497.0
2025-02-19 13:05:00,448.64,448.64,448.13,448.13,599.0,448.64,448.64,448.13,448.13,599.0
2025-02-19 13:10:00,448.66,448.89,448.45,448.45,1119.0,448.66,448.89,448.45,448.45,1119.0
2025-02-19 13:15:00,448.89,449.4,448.89,449.4,1042.0,448.89,449.4,448.89,449.4,1042.0
2025-02-19 13:20:00,449.19,449.31,448.84,449.31,4223.0,449.19,449.31,448.84,449.31,4223.0
2025-02-19 13:25:00,449.38,449.39,449.0,449.18,1645.0,449.38,449.39,449.0,449.18,1645.0
2025-02-19 13:30:00,449.18,449.18,449.18,449.18,0.0,449.18,449.18,449.18,449.18,0.0
2025-02-19 13:35:00,449.18,449.31,449.18,449.19,2600.0,449.18,449.31,449.18,449.19,2600.0
2025-02-19 13:40:00,449.16,449.44,448.78,449.09,2100.0,449.16,449.44,448.78,449.09,2100.0
2025-02-19 13:45:00,449.11,449.11,449.11,449.11,100.0,449.11,449.11,449.11,449.11,100.0
2025-02-19 13:50:00,448.9,449.26,448.76,449.26,1900.0,448.9,449.26,448.76,449.26,1900.0
2025-02-19 13:55:00,449.1,449.1,449.1,449.1,600.0,449.1,449.1,449.1,449.1,600.0
2025-02-19 14:00:00,449.44,449.44,449.2,449.2,4600.0,449.44,449.44,449.2,449.2,4600.0
2025-02-19 14:05:00,449.2,449.2,447.98,447.98,2401.0,449.2,449.2,447.98,447.98,2401.0
2025-02-19 14:10:00,448.33,448.98,448.33,448.98,1585.0,448.33,448.98,448.33,448.98,1585.0
2025-02-19 14:15:00,448.96,448.97,448.96,448.97,500.0,448.96,448.97,448.96,448.97,500.0
2025-02-19 14:20:00,449.24,449.59,449.11,449.11,3540.0,449.24,449.59,449.11,449.11,3540.0
2025-02-19 14:25:00,449.18,449.2,449.08,449.09,944.0,449.18,449.2,449.08,449.09,944.0
2025-02-19 14:30:00,449.09,449.09,449.08,449.09,100.0,449.09,449.09,449.08,449.09,100.0
2025-02-19 14:35:00,449.09,449.28,449.08,449.28,400.0,449.09,449.28,449.08,449.28,400.0
2025-02-19 14:40:00,449.29,449.32,448.54,449.24,8484.0,449.29,449.32,448.54,449.24,8484.0
2025-02-19 14:45:00,449.28,449.28,449.09,449.13,1516.0,449.28,449.28,449.09,449.13,1516.0
2025-02-19 14:50:00,449.13,449.38,449.13,449.38,400.0,449.13,449.38,449.13,449.38,400.0
2025-02-19 14:55:00,449.2,449.2,449.06,449.06,600.0,449.2,449.2,449.06,449.06,600.0
2025-02-19 15:00:00,449.06,449.07,448.36,448.42,9054.0,449.06,449.07,448.36,448.42,9054.0
2025-02-19 15:05:00,448.64,449.23,448.63,449.18,9347.0,448.64,449.23,448.63,449.18,9347.0
2025-02-19 15:10:00,449.19,449.82,449.12,449.61,5970.0,449.19,449.82,449.12,449.61,5970.0
2025-02-19 15:15:00,449.46,450.38,449.45,450.09,1319.0,449.46,450.38,449.45,450.09,1319.0
2025-02-19 15:20:00,450.11,450.32,449.88,449.93,1300.0,450.11,450.32,449.88,449.93,1300.0
2025-02-19 15:25:00,449.94,449.94,449.42,449.43,3869.0,449.94,449.94,449.42,449.43,3869.0
2025-02-19 15:30:00,449.47,450.64,449.46,450.63,4885.0,449.47,450.64,449.46,450.63,4885.0
2025-02-19 15:35:00,450.63,450.94,450.63,450.69,1268.0,450.63,450.94,450.63,450.69,1268.0
2025-02-19 15:40:00,450.67,451.18,450.58,450.88,2898.0,450.67,451.18,450.58,450.88,2898.0
2025-02-19 15:45:00,451.34,451.64,451.21,451.29,2800.0,451.34,451.64,451.21,451.29,2800.0
2025-02-19 15:50:00,451.74,452.4,451.33,451.53,11506.0,451.74,452.4,451.33,451.53,11506.0
2025-02-19 15:55:00,451.18,451.67,450.52,451.2,19707.0,451.18,451.67,450.52,451.2,19707.0
2025-02-20 09:30:00,451.62,452.14,450.39,450.39,5987.0,451.62,452.14,450.39,450.39,5987.0
2025-02-20 09:35:00,452.78,452.78,452.77,452.77,200.0,452.78,452.78,452.77,452.77,200.0
2025-02-20 09:40:00,452.23,453.11,451.94,452.96,2392.0,452.23,453.11,451.94,452.96,2392.0
2025-02-20 09:45:00,453.04,454.01,453.03,453.94,2360.0,453.04,454.01,453.03,453.94,2360.0
2025-02-20 09:50:00,453.94,454.94,453.85,453.93,4179.0,453.94,454.94,453.85,453.93,4179.0
2025-02-20 09:55:00,454.09,454.28,453.43,453.43,801.0,454.09,454.28,453.43,453.43,801.0
2025-02-20 10:00:00,453.44,453.62,452.46,453.6,1949.0,453.44,453.62,452.46,453.6,1949.0
2025-02-20 10:05:00,453.91,453.91,453.39,453.39,600.0,453.91,453.91,453.39,453.39,600.0
2025-02-20 10:10:00,453.38,454.09,453.26,454.08,1500.0,453.38,454.09,453.26,454.08,1500.0
2025-02-20 10:15:00,454.08,454.99,454.07,454.65,1800.0,454.08,454.99,454.07,454.65,1800.0
2025-02-20 10:20:00,454.61,455.93,454.61,455.02,4109.0,454.61,455.93,454.61,455.02,4109.0
2025-02-20 10:25:00,455.02,455.81,454.89,455.72,1145.0,455.02,455.81,454.89,455.72,1145.0
2025-02-20 10:30:00,456.1,456.11,455.88,455.9,805.0,456.1,456.11,455.88,455.9,805.0
2025-02-20 10:35:00,455.52,455.52,454.7,455.37,2212.0,455.52,455.52,454.7,455.37,2212.0
2025-02-20 10:40:00,455.74,455.79,455.74,455.77,500.0,455.74,455.79,455.74,455.77,500.0
2025-02-20 10:45:00,455.92,456.04,455.75,455.86,600.0,455.92,456.04,455.75,455.86,600.0
2025-02-20 10:50:00,455.85,456.23,455.13,455.13,3414.0,455.85,456.23,455.13,455.13,3414.0
2025-02-20 10:55:00,454.89,455.52,454.89,455.52,1012.0,454.89,455.52,454.89,455.52,1012.0
2025-02-20 11:00:00,454.94,454.94,454.47,454.6,2473.0,454.94,454.94,454.47,454.6,2473.0
2025-02-20 11:05:00,455.02,455.66,454.78,455.66,2123.0,455.02,455.66,454.78,455.66,2123.0
2025-02-20 11:10:00,455.45,455.45,454.82,454.82,2264.0,455.45,455.45,454.82,454.82,2264.0
2025-02-20 11:15:00,454.82,455.08,454.32,454.73,1690.0,454.82,455.08,454.32,454.73,1690.0
2025-02-20 11:20:00,454.72,454.72,454.13,454.17,3778.0,454.72,454.72,454.13,454.17,3778.0
2025-02-20 11:25:00,454.29,454.29,453.56,453.62,2390.0,454.29,454.29,453.56,453.62,2390.0
2025-02-20 11:30:00,453.62,453.82,453.55,453.82,1798.0,453.62,453.82,453.55,453.82,1798.0
2025-02-20 11:35:00,453.72,453.72,453.1,453.1,5008.0,453.72,453.72,453.1,453.1,5008.0
2025-02-20 11:40:00,453.41,453.41,453.06,453.15,2502.0,453.41,453.41,453.06,453.15,2502.0
2025-02-20 11:45:00,453.2,454.21,453.1,454.0,6351.0,453.2,454.21,453.1,454.0,6351.0
2025-02-20 11:50:00,454.2,455.24,454.2,455.0,6266.0,454.2,455.24,454.2,455.0,6266.0
2025-02-20 11:55:00,454.82,455.09,454.82,454.89,500.0,454.82,455.09,454.82,454.89,500.0
2025-02-20 12:00:00,454.96,454.96,454.69,454.78,2552.0,454.96,454.96,454.69,454.78,2552.0
2025-02-20 12:05:00,454.98,455.33,454.98,455.33,450.0,454.98,455.33,454.98,455.33,450.0
2025-02-20 12:10:00,455.08,455.59,454.96,455.59,1300.0,455.08,455.59,454.96,455.59,1300.0
2025-02-20 12:15:00,455.5,456.25,455.37,455.89,7166.0,455.5,456.25,455.37,455.89,7166.0
2025-02-20 12:20:00,455.76,456.15,455.39,455.48,3858.0,455.76,456.15,455.39,455.48,3858.0
2025-02-20 12:25:00,455.6,456.07,455.6,456.05,5200.0,455.6,456.07,455.6,456.05,5200.0
2025-02-20 12:30:00,456.51,456.54,456.01,456.25,800.0,456.51,456.54,456.01,456.25,800.0
2025-02-20 12:35:00,456.38,456.42,456.18,456.42,2100.0,456.38,456.42,456.18,456.42,2100.0
2025-02-20 12:40:00,456.39,456.97,456.39,456.97,4575.0,456.39,456.97,456.39,456.97,4575.0
2025-02-20 12:45:00,456.94,457.7,455.39,455.39,3167.0,456.94,457.7,455.39,455.39,3167.0
2025-02-20 12:50:00,455.18,455.28,454.6,455.0,2300.0,455.18,455.28,454.6,455.0,2300.0
2025-02-20 12:55:00,454.98,455.17,454.75,454.76,6010.0,454.98,455.17,454.75,454.76,6010.0
2025-02-20 13:00:00,454.75,455.03,454.74,454.75,3618.0,454.75,455.03,454.74,454.75,3618.0
2025-02-20 13:05:00,454.72,454.96,454.42,454.66,8455.0,454.72,454.96,454.42,454.66,8455.0
2025-02-20 13:10:00,454.15,454.87,454.15,454.87,383.0,454.15,454.87,454.15,454.87,383.0
2025-02-20 13:15:00,454.71,454.87,454.1,454.14,5974.0,454.71,454.87,454.1,454.14,5974.0
2025-02-20 13:20:00,454.14,454.14,452.87,452.87,6200.0,454.14,454.14,452.87,452.87,6200.0
2025-02-20 13:25:00,452.43,452.96,452.19,452.8,4600.0,452.43,452.96,452.19,452.8,4600.0
2025-02-20 13:30:00,452.95,453.13,452.22,453.09,2800.0,452.95,453.13,452.22,453.09,2800.0
2025-02-20 13:35:00,453.01,453.54,452.55,453.04,4100.0,453.01,453.54,452.55,453.04,4100.0
2025-02-20 13:40:00,453.04,453.04,453.04,453.04,0.0,453.04,453.04,453.04,453.04,0.0
2025-02-20 13:45:00,453.34,454.01,453.18,453.19,1568.0,453.34,454.01,453.18,453.19,1568.0
2025-02-20 13:50:00,453.44,453.58,453.25,453.25,3931.0,453.44,453.58,453.25,453.25,3931.0
2025-02-20 13:55:00,453.48,453.66,453.47,453.66,335.0,453.48,453.66,453.47,453.66,335.0
2025-02-20 14:00:00,453.71,454.3,453.71,453.84,2921.0,453.71,454.3,453.71,453.84,2921.0
2025-02-20 14:05:00,453.78,454.12,453.61,454.12,2300.0,453.78,454.12,453.61,454.12,2300.0
2025-02-20 14:10:00,454.22,454.27,454.0,454.27,1076.0,454.22,454.27,454.0,454.27,1076.0
2025-02-20 14:15:00,454.0,454.58,454.0,454.58,1152.0,454.0,454.58,454.0,454.58,1152.0
2025-02-20 14:20:00,454.58,454.58,454.58,454.58,0.0,454.58,454.58,454.58,454.58,0.0
2025-02-20 14:25:00,454.52,454.52,454.1,454.29,436.0,454.52,454.52,454.1,454.29,436.0
2025-02-20 14:30:00,454.51,454.51,453.58,453.69,4337.0,454.51,454.51,453.58,453.69,4337.0
2025-02-20 14:35:00,453.74,454.17,453.38,454.0,10203.0,453.74,454.17,453.38,454.0,10203.0
2025-02-20 14:40:00,453.7,453.81,453.7,453.81,600.0,453.7,453.81,453.7,453.81,600.0
2025-02-20 14:45:00,453.81,454.94,453.8,454.54,3448.0,453.81,454.94,453.8,454.54,3448.0
2025-02-20 14:50:00,454.09,454.96,454.09,454.25,493.0,454.09,454.96,454.09,454.25,493.0
2025-02-20 14:55:00,454.43,454.71,454.43,454.71,400.0,454.43,454.71,454.43,454.71,400.0
2025-02-20 15:00:00,454.71,455.04,454.7,455.03,900.0,454.71,455.04,454.7,455.03,900.0
2025-02-20 15:05:00,454.95,455.03,454.83,454.98,1000.0,454.95,455.03,454.83,454.98,1000.0
2025-02-20 15:10:00,454.98,454.98,454.09,454.24,1735.0,454.98,454.98,454.09,454.24,1735.0
2025-02-20 15:15:00,454.24,454.24,453.83,453.83,1340.0,454.24,454.24,453.83,453.83,1340.0
2025-02-20 15:20:00,453.89,454.24,453.44,453.44,1832.0,453.89,454.24,453.44,453.44,1832.0
2025-02-20 15:25:00,453.5,453.62,453.19,453.3,2570.0,453.5,453.62,453.19,453.3,2570.0
2025-02-20 15:30:00,453.51,453.92,453.51,453.86,1700.0,453.51,453.92,453.51,453.86,1700.0
2025-02-20 15:35:00,453.5,453.9,453.5,453.89,1585.0,453.5,453.9,453.5,453.89,1585.0
2025-02-20 15:40:00,453.9,454.03,453.8,454.03,1101.0,453.9,454.03,453.8,454.03,1101.0
2025-02-20 15:45:00,453.94,454.31,453.9,454.21,1500.0,453.94,454.31,453.9,454.21,1500.0
2025-02-20 15:50:00,454.55,454.88,452.93,453.08,8052.0,454.55,454.88,452.93,453.08,8052.0
2025-02-20 15:55:00,453.28,453.47,452.65,453.0,21440.0,453.28,453.47,452.65,453.0,21440.0
2025-02-21 09:30:00,453.63,454.41,453.36,453.37,17552.0,453.63,454.41,453.36,453.37,17552.0
2025-02-21 09:35:00,454.26,455.41,453.05,455.41,2363.0,454.26,455.41,453.05,455.41,2363.0
2025-02-21 09:40:00,455.41,455.86,455.4,455.86,900.0,455.41,455.86,455.4,455.86,900.0
2025-02-21 09:45:00,456.52,457.93,456.51,457.93,4397.0,456.52,457.93,456.51,457.93,4397.0
2025-02-21 09:50:00,457.83,458.87,457.83,458.52,1175.0,457.83,458.87,457.83,458.52,1175.0
2025-02-21 09:55:00,459.1,459.1,457.67,457.84,8696.0,459.1,459.1,457.67,457.84,8696.0
2025-02-21 10:00:00,458.0,458.0,456.29,457.71,11791.0,458.0,458.0,456.29,457.71,11791.0
2025-02-21 10:05:00,457.68,457.83,456.95,457.83,902.0,457.68,457.83,456.95,457.83,902.0
2025-02-21 10:10:00,458.31,458.8,458.31,458.65,2632.0,458.31,458.8,458.31,458.65,2632.0
2025-02-21 10:15:00,458.65,459.27,458.65,459.27,2522.0,458.65,459.27,458.65,459.27,2522.0
2025-02-21 10:20:00,459.5,460.12,459.06,460.0,8098.0,459.5,460.12,459.06,460.0,8098.0
2025-02-21 10:25:00,460.38,460.38,458.79,458.91,12850.0,460.38,460.38,458.79,458.91,12850.0
2025-02-21 10:30:00,458.68,458.91,457.75,458.38,3237.0,458.68,458.91,457.75,458.38,3237.0
2025-02-21 10:35:00,458.26,458.26,457.69,457.69,900.0,458.26,458.26,457.69,457.69,900.0
2025-02-21 10:40:00,457.42,457.42,457.37,457.37,200.0,457.42,457.42,457.37,457.37,200.0
2025-02-21 10:45:00,457.29,457.77,457.28,457.28,2230.0,457.29,457.77,457.28,457.28,2230.0
2025-02-21 10:50:00,456.68,457.4,456.59,456.71,3476.0,456.68,457.4,456.59,456.71,3476.0
2025-02-21 10:55:00,456.61,456.61,456.0,456.0,468.0,456.61,456.61,456.0,456.0,468.0
2025-02-21 11:00:00,456.32,456.32,456.15,456.15,400.0,456.32,456.32,456.15,456.15,400.0
2025-02-21 11:05:00,455.8,455.85,455.34,455.74,1990.0,455.8,455.85,455.34,455.74,1990.0
2025-02-21 11:10:00,455.29,455.29,454.68,454.84,500.0,455.29,455.29,454.68,454.84,500.0
2025-02-21 11:15:00,455.2,455.77,455.15,455.16,1200.0,455.2,455.77,455.15,455.16,1200.0
2025-02-21 11:20:00,455.78,455.78,455.1,455.2,800.0,455.78,455.78,455.1,455.2,800.0
2025-02-21 11:25:00,454.81,455.11,454.81,455.09,1100.0,454.81,455.11,454.81,455.09,1100.0
2025-02-21 11:30:00,455.25,455.61,455.25,455.61,1265.0,455.25,455.61,455.25,455.61,1265.0
2025-02-21 11:35:00,455.9,455.9,455.9,455.9,639.0,455.9,455.9,455.9,455.9,639.0
2025-02-21 11:40:00,455.99,455.99,455.57,455.57,767.0,455.99,455.99,455.57,455.57,767.0
2025-02-21 11:45:00,455.31,455.4,455.09,455.19,791.0,455.31,455.4,455.09,455.19,791.0
2025-02-21 11:50:00,455.1,455.18,454.74,454.85,2526.0,455.1,455.18,454.74,454.85,2526.0
2025-02-21 11:55:00,454.81,455.31,454.81,455.21,1000.0,454.81,455.31,454.81,455.21,1000.0
2025-02-21 12:00:00,455.21,455.21,455.21,455.21,0.0,455.21,455.21,455.21,455.21,0.0
2025-02-21 12:05:00,455.4,455.68,455.4,455.55,700.0,455.4,455.68,455.4,455.55,700.0
2025-02-21 12:10:00,455.5,455.51,455.06,455.51,3437.0,455.5,455.51,455.06,455.51,3437.0
2025-02-21 12:15:00,455.74,455.96,455.74,455.96,300.0,455.74,455.96,455.74,455.96,300.0
2025-02-21 12:20:00,455.36,455.36,455.24,455.25,731.0,455.36,455.36,455.24,455.25,731.0
2025-02-21 12:25:00,455.43,455.43,454.66,454.66,700.0,455.43,455.43,454.66,454.66,700.0
2025-02-21 12:30:00,454.23,454.85,454.19,454.85,2679.0,454.23,454.85,454.19,454.85,2679.0
2025-02-21 12:35:00,454.8,454.86,454.09,454.09,1170.0,454.8,454.86,454.09,454.09,1170.0
2025-02-21 12:40:00,454.23,454.23,453.97,453.97,429.0,454.23,454.23,453.97,453.97,429.0
2025-02-21 12:45:00,454.19,454.32,453.93,454.32,852.0,454.19,454.32,453.93,454.32,852.0
2025-02-21 12:50:00,454.09,454.09,453.62,453.86,1110.0,454.09,454.09,453.62,453.86,1110.0
2025-02-21 12:55:00,453.9,454.0,453.36,453.36,1861.0,453.9,454.0,453.36,453.36,1861.0
2025-02-21 13:00:00,453.62,453.93,453.62,453.65,1100.0,453.62,453.93,453.62,453.65,1100.0
2025-02-21 13:05:00,453.74,454.04,453.38,453.39,2117.0,453.74,454.04,453.38,453.39,2117.0
2025-02-21 13:10:00,453.39,454.3,453.39,454.15,1900.0,453.39,454.3,453.39,454.15,1900.0
2025-02-21 13:15:00,454.8,454.85,454.72,454.85,500.0,454.8,454.85,454.72,454.85,500.0
2025-02-21 13:20:00,454.86,454.94,454.08,454.33,2405.0,454.86,454.94,454.08,454.33,2405.0
2025-02-21 13:25:00,453.94,453.94,453.93,453.94,200.0,453.94,453.94,453.93,453.94,200.0
2025-02-21 13:30:00,453.08,453.08,452.92,453.08,653.0,453.08,453.08,452.92,453.08,653.0
2025-02-21 13:35:00,453.44,453.77,453.24,453.77,3900.0,453.44,453.77,453.24,453.77,3900.0
2025-02-21 13:40:00,453.99,453.99,453.68,453.68,400.0,453.99,453.99,453.68,453.68,400.0
2025-02-21 13:45:00,453.41,453.41,453.17,453.31,813.0,453.41,453.41,453.17,453.31,813.0
2025-02-21 13:50:00,453.31,453.31,453.31,453.31,0.0,453.31,453.31,453.31,453.31,0.0
2025-02-21 13:55:00,453.5,453.67,453.13,453.19,22675.0,453.5,453.67,453.13,453.19,22675.0
2025-02-21 14:00:00,453.45,453.91,453.37,453.82,4316.0,453.45,453.91,453.37,453.82,4316.0
2025-02-21 14:05:00,453.82,455.3,453.82,455.3,3082.0,453.82,455.3,453.82,455.3,3082.0
2025-02-21 14:10:00,455.5,456.73,455.49,456.73,1100.0,455.5,456.73,455.49,456.73,1100.0
2025-02-21 14:15:00,456.29,456.69,456.01,456.35,3100.0,456.29,456.69,456.01,456.35,3100.0
2025-02-21 14:20:00,456.31,456.83,456.31,456.5,1100.0,456.31,456.83,456.31,456.5,1100.0
2025-02-21 14:25:00,456.63,457.25,456.46,456.47,4332.0,456.63,457.25,456.46,456.47,4332.0
2025-02-21 14:30:00,456.81,456.88,456.81,456.88,200.0,456.81,456.88,456.81,456.88,200.0
2025-02-21 14:35:00,457.2,457.31,456.67,456.98,9568.0,457.2,457.31,456.67,456.98,9568.0
2025-02-21 14:40:00,457.08,457.3,456.55,456.87,7798.0,457.08,457.3,456.55,456.87,7798.0
2025-02-21 14:45:00,456.87,456.94,456.84,456.91,1200.0,456.87,456.94,456.84,456.91,1200.0
2025-02-21 14:50:00,456.89,457.21,456.67,457.21,300.0,456.89,457.21,456.67,457.21,300.0
2025-02-21 14:55:00,457.34,457.97,457.27,457.59,2427.0,457.34,457.97,457.27,457.59,2427.0
2025-02-21 15:00:00,456.96,457.89,456.91,457.89,2076.0,456.96,457.89,456.91,457.89,2076.0
2025-02-21 15:05:00,457.92,458.33,457.8,458.03,6011.0,457.92,458.33,457.8,458.03,6011.0
2025-02-21 15:10:00,457.89,458.26,457.81,458.0,7093.0,457.89,458.26,457.81,458.0,7093.0
2025-02-21 15:15:00,458.24,458.24,456.73,457.24,5191.0,458.24,458.24,456.73,457.24,5191.0
2025-02-21 15:20:00,457.04,457.37,456.77,457.19,4124.0,457.04,457.37,456.77,457.19,4124.0
2025-02-21 15:25:00,457.09,457.21,456.87,457.17,2919.0,457.09,457.21,456.87,457.17,2919.0
2025-02-21 15:30:00,457.31,457.49,456.92,457.04,3500.0,457.31,457.49,456.92,457.04,3500.0
2025-02-21 15:35:00,457.26,457.67,457.03,457.2,4945.0,457.26,457.67,457.03,457.2,4945.0
2025-02-21 15:40:00,457.07,457.14,456.61,456.79,2200.0,457.07,457.14,456.61,456.79,2200.0
2025-02-21 15:45:00,456.11,456.11,454.67,454.67,2500.0,456.11,456.11,454.67,454.67,2500.0
2025-02-21 15:50:00,455.05,455.44,453.21,453.22,15661.0,455.05,455.44,453.21,453.22,15661.0
2025-02-21 15:55:00,453.03,453.8,452.46,452.77,38482.0,453.03,453.8,452.46,452.77,38482.0
2025-02-24 09:30:00,453.95,464.02,453.95,459.79,16173.0,453.95,464.02,453.95,459.79,16173.0
2025-02-24 09:35:00,459.27,460.54,452.97,455.93,2965.0,459.27,460.54,452.97,455.93,2965.0
2025-02-24 09:40:00,455.25,456.59,454.11,456.59,3150.0,455.25,456.59,454.11,456.59,3150.0
2025-02-24 09:45:00,456.0,456.02,454.67,454.67,2378.0,456.0,456.02,454.67,454.67,2378.0
2025-02-24 09:50:00,455.35,455.88,454.89,455.05,1928.0,455.35,455.88,454.89,455.05,1928.0
2025-02-24 09:55:00,455.16,455.19,454.68,454.96,2522.0,455.16,455.19,454.68,454.96,2522.0
2025-02-24 10:00:00,454.96,454.96,452.19,453.26,10238.0,454.96,454.96,452.19,453.26,10238.0
2025-02-24 10:05:00,454.36,455.6,453.38,455.6,2987.0,454.36,455.6,453.38,455.6,2987.0
2025-02-24 10:10:00,456.03,459.26,455.4,457.63,12084.0,456.03,459.26,455.4,457.63,12084.0
2025-02-24 10:15:00,457.63,457.8,457.0,457.38,1900.0,457.63,457.8,457.0,457.38,1900.0
2025-02-24 10:20:00,457.38,460.35,457.37,460.22,7781.0,457.38,460.35,457.37,460.22,7781.0
2025-02-24 10:25:00,459.66,462.32,459.65,461.43,20122.0,459.66,462.32,459.65,461.43,20122.0
2025-02-24 10:30:00,460.06,461.01,459.87,461.01,10698.0,460.06,461.01,459.87,461.01,10698.0
2025-02-24 10:35:00,460.82,460.82,459.8,460.47,2688.0,460.82,460.82,459.8,460.47,2688.0
2025-02-24 10:40:00,460.58,461.8,460.57,461.55,2941.0,460.58,461.8,460.57,461.55,2941.0
2025-02-24 10:45:00,461.03,462.16,460.64,462.09,2025.0,461.03,462.16,460.64,462.09,2025.0
2025-02-24 10:50:00,462.25,463.5,461.62,463.5,7112.0,462.25,463.5,461.62,463.5,7112.0
2025-02-24 10:55:00,462.99,463.66,461.78,462.24,7876.0,462.99,463.66,461.78,462.24,7876.0
2025-02-24 11:00:00,461.81,462.08,460.99,461.25,4335.0,461.81,462.08,460.99,461.25,4335.0
2025-02-24 11:05:00,461.25,461.98,461.25,461.42,1813.0,461.25,461.98,461.25,461.42,1813.0
2025-02-24 11:10:00,461.56,462.4,461.32,462.29,1842.0,461.56,462.4,461.32,462.29,1842.0
2025-02-24 11:15:00,462.3,462.99,461.97,462.21,3925.0,462.3,462.99,461.97,462.21,3925.0
2025-02-24 11:20:00,462.36,463.0,462.36,462.86,868.0,462.36,463.0,462.36,462.86,868.0
2025-02-24 11:25:00,462.8,463.51,462.79,463.31,2346.0,462.8,463.51,462.79,463.31,2346.0
2025-02-24 11:30:00,463.68,464.71,463.6,464.71,5383.0,463.68,464.71,463.6,464.71,5383.0
2025-02-24 11:35:00,464.71,465.18,463.82,463.83,2406.0,464.71,465.18,463.82,463.83,2406.0
2025-02-24 11:40:00,463.91,464.86,463.87,464.15,4687.0,463.91,464.86,463.87,464.15,4687.0
2025-02-24 11:45:00,464.39,464.87,464.39,464.86,3251.0,464.39,464.87,464.39,464.86,3251.0
2025-02-24 11:50:00,464.75,464.77,464.14,464.32,1218.0,464.75,464.77,464.14,464.32,1218.0
2025-02-24 11:55:00,463.7,463.75,463.31,463.31,1200.0,463.7,463.75,463.31,463.31,1200.0
2025-02-24 12:00:00,463.13,463.48,462.58,462.81,1408.0,463.13,463.48,462.58,462.81,1408.0
2025-02-24 12:05:00,462.5,462.72,462.36,462.7,600.0,462.5,462.72,462.36,462.7,600.0
2025-02-24 12:10:00,462.74,462.74,462.35,462.59,2072.0,462.74,462.74,462.35,462.59,2072.0
2025-02-24 12:15:00,462.59,463.91,462.26,463.69,4637.0,462.59,463.91,462.26,463.69,4637.0
2025-02-24 12:20:00,464.03,464.04,463.78,463.99,929.0,464.03,464.04,463.78,463.99,929.0
2025-02-24 12:25:00,464.23,464.23,462.68,463.14,1767.0,464.23,464.23,462.68,463.14,1767.0
2025-02-24 12:30:00,462.87,463.08,462.63,462.95,945.0,462.87,463.08,462.63,462.95,945.0
2025-02-24 12:35:00,462.89,463.27,462.66,463.21,1631.0,462.89,463.27,462.66,463.21,1631.0
2025-02-24 12:40:00,463.48,463.49,462.63,462.68,1806.0,463.48,463.49,462.63,462.68,1806.0
2025-02-24 12:45:00,462.32,462.71,462.12,462.45,1413.0,462.32,462.71,462.12,462.45,1413.0
2025-02-24 12:50:00,462.31,462.44,461.35,461.35,1200.0,462.31,462.44,461.35,461.35,1200.0
2025-02-24 12:55:00,460.79,461.08,460.71,461.08,893.0,460.79,461.08,460.71,461.08,893.0
2025-02-24 13:00:00,460.96,461.15,460.85,461.15,626.0,460.96,461.15,460.85,461.15,626.0
2025-02-24 13:05:00,461.15,461.15,459.77,459.82,4633.0,461.15,461.15,459.77,459.82,4633.0
2025-02-24 13:10:00,459.48,459.48,458.61,458.61,300.0,459.48,459.48,458.61,458.61,300.0
2025-02-24 13:15:00,459.18,459.79,458.84,459.79,3050.0,459.18,459.79,458.84,459.79,3050.0
2025-02-24 13:20:00,459.87,460.23,459.59,459.98,746.0,459.87,460.23,459.59,459.98,746.0
2025-02-24 13:25:00,460.27,460.9,460.27,460.39,1528.0,460.27,460.9,460.27,460.39,1528.0
2025-02-24 13:30:00,460.6,460.6,460.59,460.6,100.0,460.6,460.6,460.59,460.6,100.0
2025-02-24 13:35:00,460.37,460.82,460.29,460.82,860.0,460.37,460.82,460.29,460.82,860.0
2025-02-24 13:40:00,460.64,461.68,460.64,461.68,2085.0,460.64,461.68,460.64,461.68,2085.0
2025-02-24 13:45:00,461.23,461.55,460.8,460.85,2775.0,461.23,461.55,460.8,460.85,2775.0
2025-02-24 13:50:00,461.13,461.13,460.41,460.78,2764.0,461.13,461.13,460.41,460.78,2764.0
2025-02-24 13:55:00,461.13,461.87,460.77,461.72,1700.0,461.13,461.87,460.77,461.72,1700.0
2025-02-24 14:00:00,461.76,462.65,461.46,462.19,6824.0,461.76,462.65,461.46,462.19,6824.0
2025-02-24 14:05:00,462.03,462.1,461.44,462.1,1952.0,462.03,462.1,461.44,462.1,1952.0
2025-02-24 14:10:00,461.6,462.43,461.6,462.28,1700.0,461.6,462.43,461.6,462.28,1700.0
2025-02-24 14:15:00,462.11,462.91,462.1,462.67,1800.0,462.11,462.91,462.1,462.67,1800.0
2025-02-24 14:20:00,462.58,463.09,462.12,463.09,4832.0,462.58,463.09,462.12,463.09,4832.0
2025-02-24 14:25:00,462.96,463.04,462.95,463.04,917.0,462.96,463.04,462.95,463.04,917.0
2025-02-24 14:30:00,462.96,463.82,462.96,463.57,909.0,462.96,463.82,462.96,463.57,909.0
2025-02-24 14:35:00,463.69,463.94,462.61,462.61,3987.0,463.69,463.94,462.61,462.61,3987.0
2025-02-24 14:40:00,462.69,462.69,462.69,462.69,200.0,462.69,462.69,462.69,462.69,200.0
2025-02-24 14:45:00,463.04,463.76,462.83,463.3,2086.0,463.04,463.76,462.83,463.3,2086.0
2025-02-24 14:50:00,463.36,463.82,463.36,463.81,2569.0,463.36,463.82,463.36,463.81,2569.0
2025-02-24 14:55:00,463.81,463.81,462.79,463.32,6100.0,463.81,463.81,462.79,463.32,6100.0
2025-02-24 15:00:00,463.1,463.44,462.78,463.44,800.0,463.1,463.44,462.78,463.44,800.0
2025-02-24 15:05:00,463.55,464.06,463.55,464.03,2600.0,463.55,464.06,463.55,464.03,2600.0
2025-02-24 15:10:00,463.88,463.92,463.7,463.92,831.0,463.88,463.92,463.7,463.92,831.0
2025-02-24 15:15:00,463.83,464.04,463.24,463.24,7671.0,463.83,464.04,463.24,463.24,7671.0
2025-02-24 15:20:00,463.02,463.6,463.01,463.09,2304.0,463.02,463.6,463.01,463.09,2304.0
2025-02-24 15:25:00,463.28,463.67,463.12,463.14,3810.0,463.28,463.67,463.12,463.14,3810.0
2025-02-24 15:30:00,463.25,463.81,463.25,463.81,800.0,463.25,463.81,463.25,463.81,800.0
2025-02-24 15:35:00,463.76,464.02,463.52,463.66,4039.0,463.76,464.02,463.52,463.66,4039.0
2025-02-24 15:40:00,463.78,463.78,463.24,463.44,5890.0,463.78,463.78,463.24,463.44,5890.0
2025-02-24 15:45:00,463.44,464.15,463.11,463.98,4249.0,463.44,464.15,463.11,463.98,4249.0
2025-02-24 15:50:00,464.56,464.56,462.37,463.03,9210.0,464.56,464.56,462.37,463.03,9210.0
2025-02-24 15:55:00,462.73,464.09,462.7,463.62,39146.0,462.73,464.09,462.7,463.62,39146.0
2025-02-25 09:30:00,464.61,467.02,461.0,461.0,8824.0,464.61,467.02,461.0,461.0,8824.0
2025-02-25 09:35:00,460.54,460.64,458.89,458.95,1400.0,460.54,460.64,458.89,458.95,1400.0
2025-02-25 09:40:00,458.62,459.42,457.54,458.85,4750.0,458.62,459.42,457.54,458.85,4750.0
2025-02-25 09:45:00,457.81,460.72,457.81,460.72,2094.0,457.81,460.72,457.81,460.72,2094.0
2025-02-25 09:50:00,460.74,461.57,459.71,460.82,4155.0,460.74,461.57,459.71,460.82,4155.0
2025-02-25 09:55:00,460.81,460.82,458.91,458.91,2158.0,460.81,460.82,458.91,458.91,2158.0
2025-02-25 10:00:00,458.32,461.13,457.59,459.33,4291.0,458.32,461.13,457.59,459.33,4291.0
2025-02-25 10:05:00,458.91,460.85,458.32,460.85,4295.0,458.91,460.85,458.32,460.85,4295.0
2025-02-25 10:10:00,460.85,462.56,460.78,461.54,1725.0,460.85,462.56,460.78,461.54,1725.0
2025-02-25 10:15:00,462.08,463.14,461.17,462.43,3516.0,462.08,463.14,461.17,462.43,3516.0
2025-02-25 10:20:00,462.31,462.41,461.02,461.02,4476.0,462.31,462.41,461.02,461.02,4476.0
2025-02-25 10:25:00,460.81,462.13,460.81,461.55,2568.0,460.81,462.13,460.81,461.55,2568.0
2025-02-25 10:30:00,461.92,462.35,461.41,461.41,562.0,461.92,462.35,461.41,461.41,562.0
2025-02-25 10:35:00,461.16,461.16,459.52,459.99,1625.0,461.16,461.16,459.52,459.99,1625.0
2025-02-25 10:40:00,459.73,459.73,458.83,459.38,1806.0,459.73,459.73,458.83,459.38,1806.0
2025-02-25 10:45:00,459.29,459.29,458.02,458.31,4957.0,459.29,459.29,458.02,458.31,4957.0
2025-02-25 10:50:00,457.74,458.53,457.66,458.14,2899.0,457.74,458.53,457.66,458.14,2899.0
2025-02-25 10:55:00,458.48,459.65,458.48,459.17,4258.0,458.48,459.65,458.48,459.17,4258.0
2025-02-25 11:00:00,458.71,458.71,458.03,458.18,3581.0,458.71,458.71,458.03,458.18,3581.0
2025-02-25 11:05:00,458.68,459.59,458.68,459.26,1364.0,458.68,459.59,458.68,459.26,1364.0
2025-02-25 11:10:00,459.43,459.43,458.12,458.71,3435.0,459.43,459.43,458.12,458.71,3435.0
2025-02-25 11:15:00,458.69,458.69,457.48,457.48,1227.0,458.69,458.69,457.48,457.48,1227.0
2025-02-25 11:20:00,457.9,458.59,457.86,457.99,2100.0,457.9,458.59,457.86,457.99,2100.0
2025-02-25 11:25:00,458.09,459.12,457.91,458.92,3510.0,458.09,459.12,457.91,458.92,3510.0
2025-02-25 11:30:00,458.6,458.71,457.07,457.85,10620.0,458.6,458.71,457.07,457.85,10620.0
2025-02-25 11:35:00,457.81,458.35,457.59,458.35,825.0,457.81,458.35,457.59,458.35,825.0
2025-02-25 11:40:00,458.38,458.38,456.7,456.71,3791.0,458.38,458.38,456.7,456.71,3791.0
2025-02-25 11:45:00,456.42,456.42,455.08,455.38,5650.0,456.42,456.42,455.08,455.38,5650.0
2025-02-25 11:50:00,455.57,455.57,453.18,454.5,7706.0,455.57,455.57,453.18,454.5,7706.0
2025-02-25 11:55:00,454.11,454.5,452.43,452.75,8175.0,454.11,454.5,452.43,452.75,8175.0
2025-02-25 12:00:00,452.64,453.35,452.16,452.5,11590.0,452.64,453.35,452.16,452.5,11590.0
2025-02-25 12:05:00,452.77,453.49,452.72,453.36,1286.0,452.77,453.49,452.72,453.36,1286.0
2025-02-25 12:10:00,453.37,453.37,451.9,452.64,6900.0,453.37,453.37,451.9,452.64,6900.0
2025-02-25 12:15:00,453.42,453.5,452.87,452.88,705.0,453.42,453.5,452.87,452.88,705.0
2025-02-25 12:20:00,452.65,453.84,452.64,453.66,3037.0,452.65,453.84,452.64,453.66,3037.0
2025-02-25 12:25:00,454.12,455.47,454.12,455.47,3222.0,454.12,455.47,454.12,455.47,3222.0
2025-02-25 12:30:00,455.02,455.02,453.49,453.49,1569.0,455.02,455.02,453.49,453.49,1569.0
2025-02-25 12:35:00,454.9,454.9,454.47,454.5,1256.0,454.9,454.9,454.47,454.5,1256.0
2025-02-25 12:40:00,454.5,455.06,454.47,455.06,1300.0,454.5,455.06,454.47,455.06,1300.0
2025-02-25 12:45:00,455.06,455.89,454.95,455.89,3542.0,455.06,455.89,454.95,455.89,3542.0
2025-02-25 12:50:00,455.91,456.17,455.01,455.28,5155.0,455.91,456.17,455.01,455.28,5155.0
2025-02-25 12:55:00,455.32,455.33,455.0,455.32,1531.0,455.32,455.33,455.0,455.32,1531.0
2025-02-25 13:00:00,455.34,457.48,455.33,456.9,2649.0,455.34,457.48,455.33,456.9,2649.0
2025-02-25 13:05:00,456.8,457.14,456.27,456.27,1513.0,456.8,457.14,456.27,456.27,1513.0
2025-02-25 13:10:00,455.86,456.23,455.62,455.63,1425.0,455.86,456.23,455.62,455.63,1425.0
2025-02-25 13:15:00,455.42,455.63,454.63,455.0,2895.0,455.42,455.63,454.63,455.0,2895.0
2025-02-25 13:20:00,455.12,455.12,454.51,454.52,2557.0,455.12,455.12,454.51,454.52,2557.0
2025-02-25 13:25:00,454.68,455.24,454.49,454.93,2629.0,454.68,455.24,454.49,454.93,2629.0
2025-02-25 13:30:00,454.93,455.53,454.75,454.92,1218.0,454.93,455.53,454.75,454.92,1218.0
2025-02-25 13:35:00,454.94,455.83,454.92,455.72,1901.0,454.94,455.83,454.92,455.72,1901.0
2025-02-25 13:40:00,456.43,456.43,455.6,455.67,2348.0,456.43,456.43,455.6,455.67,2348.0
2025-02-25 13:45:00,456.05,456.05,455.38,455.4,566.0,456.05,456.05,455.38,455.4,566.0
2025-02-25 13:50:00,455.79,456.25,455.38,455.38,300.0,455.79,456.25,455.38,455.38,300.0
2025-02-25 13:55:00,455.57,456.7,455.57,456.67,5072.0,455.57,456.7,455.57,456.67,5072.0
2025-02-25 14:00:00,456.71,457.87,456.71,457.87,3617.0,456.71,457.87,456.71,457.87,3617.0
2025-02-25 14:05:00,458.25,459.02,458.23,458.75,11889.0,458.25,459.02,458.23,458.75,11889.0
2025-02-25 14:10:00,458.5,458.72,458.35,458.59,1730.0,458.5,458.72,458.35,458.59,1730.0
2025-02-25 14:15:00,458.46,458.99,458.17,458.7,13817.0,458.46,458.99,458.17,458.7,13817.0
2025-02-25 14:20:00,458.7,459.17,458.69,459.0,2126.0,458.7,459.17,458.69,459.0,2126.0
2025-02-25 14:25:00,459.0,459.3,458.17,458.61,32152.0,459.0,459.3,458.17,458.61,32152.0
2025-02-25 14:30:00,458.73,460.72,458.73,460.51,12538.0,458.73,460.72,458.73,460.51,12538.0
2025-02-25 14:35:00,460.67,461.53,460.39,461.53,800.0,460.67,461.53,460.39,461.53,800.0
2025-02-25 14:40:00,461.48,461.66,461.21,461.63,756.0,461.48,461.66,461.21,461.63,756.0
2025-02-25 14:45:00,461.21,462.64,461.18,462.64,2221.0,461.21,462.64,461.18,462.64,2221.0
2025-02-25 14:50:00,462.81,462.82,462.31,462.31,1548.0,462.81,462.82,462.31,462.31,1548.0
2025-02-25 14:55:00,462.42,462.42,461.66,461.66,2800.0,462.42,462.42,461.66,461.66,2800.0
2025-02-25 15:00:00,461.57,461.58,460.94,461.07,1084.0,461.57,461.58,460.94,461.07,1084.0
2025-02-25 15:05:00,461.68,461.68,460.41,460.77,1844.0,461.68,461.68,460.41,460.77,1844.0
2025-02-25 15:10:00,459.98,460.28,459.6,459.94,4589.0,459.98,460.28,459.6,459.94,4589.0
2025-02-25 15:15:00,459.92,460.53,459.64,460.29,4925.0,459.92,460.53,459.64,460.29,4925.0
2025-02-25 15:20:00,460.58,461.12,460.57,461.06,2224.0,460.58,461.12,460.57,461.06,2224.0
2025-02-25 15:25:00,460.94,461.34,460.72,460.75,2448.0,460.94,461.34,460.72,460.75,2448.0
2025-02-25 15:30:00,460.54,460.64,459.87,460.54,3321.0,460.54,460.64,459.87,460.54,3321.0
2025-02-25 15:35:00,460.58,460.72,459.86,459.86,1900.0,460.58,460.72,459.86,459.86,1900.0
2025-02-25 15:40:00,459.61,459.78,458.19,458.67,9138.0,459.61,459.78,458.19,458.67,9138.0
2025-02-25 15:45:00,458.74,460.11,458.66,460.0,9355.0,458.74,460.11,458.66,460.0,9355.0
2025-02-25 15:50:00,460.33,460.38,459.22,459.22,25052.0,460.33,460.38,459.22,459.22,25052.0
2025-02-25 15:55:00,459.03,460.27,458.97,459.89,45060.0,459.03,460.27,458.97,459.89,45060.0
2025-02-26 09:30:00,455.77,460.88,455.77,459.05,15347.0,455.77,460.88,455.77,459.05,15347.0
2025-02-26 09:35:00,460.33,461.52,459.2,461.52,8997.0,460.33,461.52,459.2,461.52,8997.0
2025-02-26 09:40:00,462.95,463.03,462.56,462.56,400.0,462.95,463.03,462.56,462.56,400.0
2025-02-26 09:45:00,462.78,465.0,462.77,465.0,3269.0,462.78,465.0,462.77,465.0,3269.0
2025-02-26 09:50:00,465.04,465.04,463.15,463.73,2635.0,465.04,465.04,463.15,463.73,2635.0
2025-02-26 09:55:00,463.73,463.73,463.73,463.73,0.0,463.73,463.73,463.73,463.73,0.0
2025-02-26 10:00:00,462.79,462.79,461.29,461.98,2522.0,462.79,462.79,461.29,461.98,2522.0
2025-02-26 10:05:00,462.27,462.34,461.6,461.6,600.0,462.27,462.34,461.6,461.6,600.0
2025-02-26 10:10:00,461.7,462.26,461.7,462.2,1125.0,461.7,462.26,461.7,462.2,1125.0
2025-02-26 10:15:00,461.86,462.09,460.52,461.33,3411.0,461.86,462.09,460.52,461.33,3411.0
2025-02-26 10:20:00,460.85,461.49,460.85,461.19,556.0,460.85,461.49,460.85,461.19,556.0
2025-02-26 10:25:00,461.37,461.91,460.26,460.45,3021.0,461.37,461.91,460.26,460.45,3021.0
2025-02-26 10:30:00,460.98,462.16,460.98,462.15,321.0,460.98,462.16,460.98,462.15,321.0
2025-02-26 10:35:00,461.01,461.01,460.19,460.47,15772.0,461.01,461.01,460.19,460.47,15772.0
2025-02-26 10:40:00,460.58,461.1,460.58,461.0,400.0,460.58,461.1,460.58,461.0,400.0
2025-02-26 10:45:00,461.25,461.25,461.24,461.25,200.0,461.25,461.25,461.24,461.25,200.0
2025-02-26 10:50:00,460.62,461.36,460.61,461.36,3102.0,460.62,461.36,460.61,461.36,3102.0
2025-02-26 10:55:00,461.36,461.36,460.85,460.96,2741.0,461.36,461.36,460.85,460.96,2741.0
2025-02-26 11:00:00,461.08,461.39,461.07,461.2,800.0,461.08,461.39,461.07,461.2,800.0
2025-02-26 11:05:00,461.1,461.53,461.1,461.53,200.0,461.1,461.53,461.1,461.53,200.0
2025-02-26 11:10:00,461.62,462.59,461.62,461.92,1500.0,461.62,462.59,461.62,461.92,1500.0
2025-02-26 11:15:00,462.63,463.58,461.95,461.95,1400.0,462.63,463.58,461.95,461.95,1400.0
2025-02-26 11:20:00,462.11,462.43,460.83,462.43,11743.0,462.11,462.43,460.83,462.43,11743.0
2025-02-26 11:25:00,462.11,462.11,461.25,461.89,400.0,462.11,462.11,461.25,461.89,400.0
2025-02-26 11:30:00,461.89,461.89,461.25,461.65,600.0,461.89,461.89,461.25,461.65,600.0
2025-02-26 11:35:00,461.36,461.44,461.35,461.44,300.0,461.36,461.44,461.35,461.44,300.0
2025-02-26 11:40:00,461.44,461.44,460.57,460.89,7414.0,461.44,461.44,460.57,460.89,7414.0
2025-02-26 11:45:00,460.85,460.85,459.63,459.82,4610.0,460.85,460.85,459.63,459.82,4610.0
2025-02-26 11:50:00,459.81,459.81,456.21,457.35,17237.0,459.81,459.81,456.21,457.35,17237.0
2025-02-26 11:55:00,457.35,458.25,457.17,457.72,2361.0,457.35,458.25,457.17,457.72,2361.0
2025-02-26 12:00:00,457.95,458.28,456.37,456.99,6100.0,457.95,458.28,456.37,456.99,6100.0
2025-02-26 12:05:00,457.25,457.49,457.25,457.49,300.0,457.25,457.49,457.25,457.49,300.0
2025-02-26 12:10:00,457.73,457.9,457.73,457.9,666.0,457.73,457.9,457.73,457.9,666.0
2025-02-26 12:15:00,457.9,457.94,457.34,457.34,2292.0,457.9,457.94,457.34,457.34,2292.0
2025-02-26 12:20:00,456.68,456.68,455.78,455.78,553.0,456.68,456.68,455.78,455.78,553.0
2025-02-26 12:25:00,455.69,457.0,455.69,457.0,1296.0,455.69,457.0,455.69,457.0,1296.0
2025-02-26 12:30:00,457.56,457.89,456.7,456.95,2615.0,457.56,457.89,456.7,456.95,2615.0
2025-02-26 12:35:00,456.95,456.95,456.0,456.12,2573.0,456.95,456.95,456.0,456.12,2573.0
2025-02-26 12:40:00,455.95,456.74,455.85,456.74,1187.0,455.95,456.74,455.85,456.74,1187.0
2025-02-26 12:45:00,456.74,456.74,456.3,456.69,2145.0,456.74,456.74,456.3,456.69,2145.0
2025-02-26 12:50:00,456.69,456.97,456.28,456.94,9901.0,456.69,456.97,456.28,456.94,9901.0
2025-02-26 12:55:00,456.94,457.23,456.35,457.01,11436.0,456.94,457.23,456.35,457.01,11436.0
2025-02-26 13:00:00,457.31,457.43,456.33,457.37,11594.0,457.31,457.43,456.33,457.37,11594.0
2025-02-26 13:05:00,457.53,458.46,457.52,458.46,1000.0,457.53,458.46,457.52,458.46,1000.0
2025-02-26 13:10:00,459.08,459.08,458.81,458.81,300.0,459.08,459.08,458.81,458.81,300.0
2025-02-26 13:15:00,458.8,459.03,458.74,458.97,834.0,458.8,459.03,458.74,458.97,834.0
2025-02-26 13:20:00,459.03,459.67,459.03,459.61,957.0,459.03,459.67,459.03,459.61,957.0
2025-02-26 13:25:00,459.59,459.59,459.0,459.18,3872.0,459.59,459.59,459.0,459.18,3872.0
2025-02-26 13:30:00,459.46,459.57,459.03,459.31,1100.0,459.46,459.57,459.03,459.31,1100.0
2025-02-26 13:35:00,459.13,459.13,457.62,457.62,1613.0,459.13,459.13,457.62,457.62,1613.0
2025-02-26 13:40:00,458.01,458.4,457.99,457.99,2289.0,458.01,458.4,457.99,457.99,2289.0
2025-02-26 13:45:00,457.99,457.99,456.77,457.15,4000.0,457.99,457.99,456.77,457.15,4000.0
2025-02-26 13:50:00,457.34,457.34,456.64,456.87,3152.0,457.34,457.34,456.64,456.87,3152.0
2025-02-26 13:55:00,456.76,456.92,456.7,456.92,1109.0,456.76,456.92,456.7,456.92,1109.0
2025-02-26 14:00:00,456.72,457.38,456.35,457.38,1400.0,456.72,457.38,456.35,457.38,1400.0
2025-02-26 14:05:00,457.53,457.53,457.01,457.18,600.0,457.53,457.53,457.01,457.18,600.0
2025-02-26 14:10:00,457.13,457.93,456.87,457.14,4116.0,457.13,457.93,456.87,457.14,4116.0
2025-02-26 14:15:00,457.14,457.68,457.14,457.68,1000.0,457.14,457.68,457.14,457.68,1000.0
2025-02-26 14:20:00,457.58,458.36,457.58,458.09,1864.0,457.58,458.36,457.58,458.09,1864.0
2025-02-26 14:25:00,458.16,458.18,457.56,457.56,2061.0,458.16,458.18,457.56,457.56,2061.0
2025-02-26 14:30:00,457.96,458.62,457.96,458.62,1648.0,457.96,458.62,457.96,458.62,1648.0
2025-02-26 14:35:00,458.75,458.78,458.06,458.6,1800.0,458.75,458.78,458.06,458.6,1800.0
2025-02-26 14:40:00,458.47,459.06,458.46,459.06,400.0,458.47,459.06,458.46,459.06,400.0
2025-02-26 14:45:00,458.94,460.03,458.94,459.39,2722.0,458.94,460.03,458.94,459.39,2722.0
2025-02-26 14:50:00,459.37,459.6,458.99,459.4,1000.0,459.37,459.6,458.99,459.4,1000.0
2025-02-26 14:55:00,459.66,459.66,458.26,458.41,3544.0,459.66,459.66,458.26,458.41,3544.0
2025-02-26 15:00:00,458.79,458.94,457.91,457.91,1444.0,458.79,458.94,457.91,457.91,1444.0
2025-02-26 15:05:00,458.15,458.59,457.9,458.1,1405.0,458.15,458.59,457.9,458.1,1405.0
2025-02-26 15:10:00,458.21,458.6,458.21,458.58,600.0,458.21,458.6,458.21,458.58,600.0
2025-02-26 15:15:00,458.39,458.45,458.0,458.25,1723.0,458.39,458.45,458.0,458.25,1723.0
2025-02-26 15:20:00,458.49,458.72,458.29,458.42,2398.0,458.49,458.72,458.29,458.42,2398.0
2025-02-26 15:25:00,458.15,458.15,457.59,457.59,2436.0,458.15,458.15,457.59,457.59,2436.0
2025-02-26 15:30:00,457.3,458.01,457.3,457.9,2036.0,457.3,458.01,457.3,457.9,2036.0
2025-02-26 15:35:00,457.96,457.99,457.38,457.66,3970.0,457.96,457.99,457.38,457.66,3970.0
2025-02-26 15:40:00,457.65,458.69,457.64,458.33,5525.0,457.65,458.69,457.64,458.33,5525.0
2025-02-26 15:45:00,458.44,459.49,458.44,459.34,2799.0,458.44,459.49,458.44,459.34,2799.0
2025-02-26 15:50:00,459.34,459.43,457.91,458.84,11747.0,459.34,459.43,457.91,458.84,11747.0
2025-02-26 15:55:00,458.94,459.28,457.64,458.02,21978.0,458.94,459.28,457.64,458.02,21978.0
2025-02-27 09:30:00,457.33,457.33,454.89,455.96,5227.0,457.33,457.33,454.89,455.96,5227.0
2025-02-27 09:35:00,457.71,458.52,455.79,455.8,1300.0,457.71,458.52,455.79,455.8,1300.0
2025-02-27 09:40:00,456.51,457.32,455.35,455.36,700.0,456.51,457.32,455.35,455.36,700.0
2025-02-27 09:45:00,457.52,459.0,456.86,459.0,939.0,457.52,459.0,456.86,459.0,939.0
2025-02-27 09:50:00,458.89,459.46,458.48,459.2,1200.0,458.89,459.46,458.48,459.2,1200.0
2025-02-27 09:55:00,459.31,460.09,458.15,458.57,3893.0,459.31,460.09,458.15,458.57,3893.0
2025-02-27 10:00:00,458.73,458.73,456.39,458.11,2896.0,458.73,458.73,456.39,458.11,2896.0
2025-02-27 10:05:00,458.25,458.67,458.09,458.63,3408.0,458.25,458.67,458.09,458.63,3408.0
2025-02-27 10:10:00,458.35,458.53,457.28,458.45,6453.0,458.35,458.53,457.28,458.45,6453.0
2025-02-27 10:15:00,458.44,459.05,457.03,457.76,3202.0,458.44,459.05,457.03,457.76,3202.0
2025-02-27 10:20:00,458.64,458.91,458.43,458.44,400.0,458.64,458.91,458.43,458.44,400.0
2025-02-27 10:25:00,458.06,458.47,457.08,458.47,1366.0,458.06,458.47,457.08,458.47,1366.0
2025-02-27 10:30:00,458.03,458.53,455.88,455.88,2165.0,458.03,458.53,455.88,455.88,2165.0
2025-02-27 10:35:00,455.82,455.82,454.87,454.95,597.0,455.82,455.82,454.87,454.95,597.0
2025-02-27 10:40:00,454.87,454.97,454.06,454.67,2521.0,454.87,454.97,454.06,454.67,2521.0
2025-02-27 10:45:00,454.38,454.39,453.44,453.84,2200.0,454.38,454.39,453.44,453.84,2200.0
2025-02-27 10:50:00,453.31,453.75,452.88,452.88,2515.0,453.31,453.75,452.88,452.88,2515.0
2025-02-27 10:55:00,452.98,453.36,452.54,453.28,5673.0,452.98,453.36,452.54,453.28,5673.0
2025-02-27 11:00:00,453.28,454.0,453.06,453.47,5122.0,453.28,454.0,453.06,453.47,5122.0
2025-02-27 11:05:00,453.48,453.48,452.75,452.96,1913.0,453.48,453.48,452.75,452.96,1913.0
2025-02-27 11:10:00,452.96,453.4,452.58,453.02,700.0,452.96,453.4,452.58,453.02,700.0
2025-02-27 11:15:00,453.5,453.5,452.57,452.57,700.0,453.5,453.5,452.57,452.57,700.0
2025-02-27 11:20:00,453.17,453.35,453.17,453.2,800.0,453.17,453.35,453.17,453.2,800.0
2025-02-27 11:25:00,452.75,452.75,451.9,452.2,1499.0,452.75,452.75,451.9,452.2,1499.0
2025-02-27 11:30:00,452.81,452.81,451.84,451.84,1200.0,452.81,452.81,451.84,451.84,1200.0
2025-02-27 11:35:00,451.65,451.85,451.15,451.54,1200.0,451.65,451.85,451.15,451.54,1200.0
2025-02-27 11:40:00,451.54,451.71,451.31,451.36,2154.0,451.54,451.71,451.31,451.36,2154.0
2025-02-27 11:45:00,451.3,451.74,451.06,451.06,1866.0,451.3,451.74,451.06,451.06,1866.0
2025-02-27 11:50:00,451.23,451.29,450.66,450.7,1200.0,451.23,451.29,450.66,450.7,1200.0
2025-02-27 11:55:00,450.81,451.02,450.53,450.56,817.0,450.81,451.02,450.53,450.56,817.0
2025-02-27 12:00:00,449.94,450.12,449.62,450.11,1609.0,449.94,450.12,449.62,450.11,1609.0
2025-02-27 12:05:00,449.75,449.75,448.82,448.82,720.0,449.75,449.75,448.82,448.82,720.0
2025-02-27 12:10:00,449.04,449.04,448.38,448.38,1422.0,449.04,449.04,448.38,448.38,1422.0
2025-02-27 12:15:00,448.51,448.51,448.09,448.46,1282.0,448.51,448.51,448.09,448.46,1282.0
2025-02-27 12:20:00,448.46,449.21,448.3,449.07,1800.0,448.46,449.21,448.3,449.07,1800.0
2025-02-27 12:25:00,449.45,449.87,449.45,449.87,600.0,449.45,449.87,449.45,449.87,600.0
2025-02-27 12:30:00,450.02,450.53,449.91,450.16,1250.0,450.02,450.53,449.91,450.16,1250.0
2025-02-27 12:35:00,450.59,451.19,450.38,450.58,1800.0,450.59,451.19,450.38,450.58,1800.0
2025-02-27 12:40:00,450.42,450.57,449.51,450.23,1208.0,450.42,450.57,449.51,450.23,1208.0
2025-02-27 12:45:00,449.79,449.95,449.76,449.95,500.0,449.79,449.95,449.76,449.95,500.0
2025-02-27 12:50:00,450.22,450.23,449.46,449.46,572.0,450.22,450.23,449.46,449.46,572.0
2025-02-27 12:55:00,449.49,449.95,449.49,449.94,924.0,449.49,449.95,449.49,449.94,924.0
2025-02-27 13:00:00,449.48,449.96,449.0,449.09,3283.0,449.48,449.96,449.0,449.09,3283.0
2025-02-27 13:05:00,448.57,448.6,448.2,448.49,2228.0,448.57,448.6,448.2,448.49,2228.0
2025-02-27 13:10:00,448.52,448.93,448.35,448.71,7981.0,448.52,448.93,448.35,448.71,7981.0
2025-02-27 13:15:00,448.71,448.76,448.0,448.09,2094.0,448.71,448.76,448.0,448.09,2094.0
2025-02-27 13:20:00,447.68,448.15,447.43,447.43,1946.0,447.68,448.15,447.43,447.43,1946.0
2025-02-27 13:25:00,447.43,447.51,446.61,446.9,1827.0,447.43,447.51,446.61,446.9,1827.0
2025-02-27 13:30:00,446.57,447.74,446.34,447.39,3595.0,446.57,447.74,446.34,447.39,3595.0
2025-02-27 13:35:00,447.58,447.74,447.07,447.07,1732.0,447.58,447.74,447.07,447.07,1732.0
2025-02-27 13:40:00,447.37,447.37,446.86,446.86,800.0,447.37,447.37,446.86,446.86,800.0
2025-02-27 13:45:00,446.82,447.07,446.41,446.6,1900.0,446.82,447.07,446.41,446.6,1900.0
2025-02-27 13:50:00,446.42,446.42,445.73,446.01,2200.0,446.42,446.42,445.73,446.01,2200.0
2025-02-27 13:55:00,445.89,446.6,445.89,446.04,2500.0,445.89,446.6,445.89,446.04,2500.0
2025-02-27 14:00:00,446.05,446.14,445.93,446.06,1377.0,446.05,446.14,445.93,446.06,1377.0
2025-02-27 14:05:00,446.14,446.14,445.11,445.41,1692.0,446.14,446.14,445.11,445.41,1692.0
2025-02-27 14:10:00,445.78,445.9,445.3,445.3,4608.0,445.78,445.9,445.3,445.3,4608.0
2025-02-27 14:15:00,445.6,445.6,444.9,444.96,1100.0,445.6,445.6,444.9,444.96,1100.0
2025-02-27 14:20:00,444.93,444.93,443.47,443.61,3078.0,444.93,444.93,443.47,443.61,3078.0
2025-02-27 14:25:00,443.72,443.72,442.59,442.59,1220.0,443.72,443.72,442.59,442.59,1220.0
2025-02-27 14:30:00,442.19,442.56,441.77,441.79,2957.0,442.19,442.56,441.77,441.79,2957.0
2025-02-27 14:35:00,441.96,441.96,441.25,441.39,886.0,441.96,441.96,441.25,441.39,886.0
2025-02-27 14:40:00,441.42,442.04,441.11,441.11,5266.0,441.42,442.04,441.11,441.11,5266.0
2025-02-27 14:45:00,442.27,442.64,441.78,442.51,3000.0,442.27,442.64,441.78,442.51,3000.0
2025-02-27 14:50:00,442.74,443.31,441.83,442.7,1470.0,442.74,443.31,441.83,442.7,1470.0
2025-02-27 14:55:00,442.71,443.82,442.7,443.81,2966.0,442.71,443.82,442.7,443.81,2966.0
2025-02-27 15:00:00,443.39,444.06,442.42,443.16,6878.0,443.39,444.06,442.42,443.16,6878.0
2025-02-27 15:05:00,443.12,443.41,442.14,442.62,2734.0,443.12,443.41,442.14,442.62,2734.0
2025-02-27 15:10:00,442.39,442.69,442.01,442.39,2349.0,442.39,442.69,442.01,442.39,2349.0
2025-02-27 15:15:00,442.39,442.39,442.01,442.02,1305.0,442.39,442.39,442.01,442.02,1305.0
2025-02-27 15:20:00,442.03,442.38,441.22,441.22,2788.0,442.03,442.38,441.22,441.22,2788.0
2025-02-27 15:25:00,441.18,442.62,441.17,442.56,12168.0,441.18,442.62,441.17,442.56,12168.0
2025-02-27 15:30:00,442.33,443.94,442.32,443.4,5395.0,442.33,443.94,442.32,443.4,5395.0
2025-02-27 15:35:00,443.55,443.59,441.96,442.47,3190.0,443.55,443.59,441.96,442.47,3190.0
2025-02-27 15:40:00,442.25,442.43,441.57,442.09,3983.0,442.25,442.43,441.57,442.09,3983.0
2025-02-27 15:45:00,442.0,442.5,441.86,442.27,2081.0,442.0,442.5,441.86,442.27,2081.0
2025-02-27 15:50:00,442.05,442.56,440.58,440.91,14491.0,442.05,442.56,440.58,440.91,14491.0
2025-02-27 15:55:00,440.73,441.46,440.62,441.03,30331.0,440.73,441.46,440.62,441.03,30331.0
2025-02-28 09:30:00,442.01,442.6,436.0,438.24,35771.0,442.01,442.6,436.0,438.24,35771.0
2025-02-28 09:35:00,436.69,437.75,433.05,436.48,11910.0,436.69,437.75,433.05,436.48,11910.0
2025-02-28 09:40:00,435.58,435.62,429.53,429.6,9239.0,435.58,435.62,429.53,429.6,9239.0
2025-02-28 09:45:00,428.0,428.74,425.09,426.96,20941.0,428.0,428.74,425.09,426.96,20941.0
2025-02-28 09:50:00,426.75,430.48,425.97,430.09,8446.0,426.75,430.48,425.97,430.09,8446.0
2025-02-28 09:55:00,430.94,430.94,429.9,430.53,2375.0,430.94,430.94,429.9,430.53,2375.0
2025-02-28 10:00:00,430.69,430.97,429.43,429.45,27280.0,430.69,430.97,429.43,429.45,27280.0
2025-02-28 10:05:00,429.85,429.85,427.84,428.17,2164.0,429.85,429.85,427.84,428.17,2164.0
2025-02-28 10:10:00,428.17,428.56,425.67,425.74,7785.0,428.17,428.56,425.67,425.74,7785.0
2025-02-28 10:15:00,425.31,425.6,423.82,425.43,3868.0,425.31,425.6,423.82,425.43,3868.0
2025-02-28 10:20:00,424.69,427.37,424.66,425.38,10292.0,424.69,427.37,424.66,425.38,10292.0
2025-02-28 10:25:00,425.22,425.3,424.26,424.96,3273.0,425.22,425.3,424.26,424.96,3273.0
2025-02-28 10:30:00,425.17,428.0,425.07,427.74,8475.0,425.17,428.0,425.07,427.74,8475.0
2025-02-28 10:35:00,427.97,428.76,426.54,428.76,3259.0,427.97,428.76,426.54,428.76,3259.0
2025-02-28 10:40:00,427.94,428.06,425.86,426.31,2429.0,427.94,428.06,425.86,426.31,2429.0
2025-02-28 10:45:00,426.77,426.77,425.85,426.09,1000.0,426.77,426.77,425.85,426.09,1000.0
2025-02-28 10:50:00,426.1,426.64,425.09,425.54,8597.0,426.1,426.64,425.09,425.54,8597.0
2025-02-28 10:55:00,425.27,427.02,425.17,426.38,4621.0,425.27,427.02,425.17,426.38,4621.0
2025-02-28 11:00:00,426.79,426.79,426.02,426.59,1273.0,426.79,426.79,426.02,426.59,1273.0
2025-02-28 11:05:00,427.5,427.91,426.34,426.34,1557.0,427.5,427.91,426.34,426.34,1557.0
2025-02-28 11:10:00,426.89,427.32,425.85,426.15,2523.0,426.89,427.32,425.85,426.15,2523.0
2025-02-28 11:15:00,425.88,426.7,425.88,426.46,2940.0,425.88,426.7,425.88,426.46,2940.0
2025-02-28 11:20:00,426.05,426.48,425.53,425.66,4579.0,426.05,426.48,425.53,425.66,4579.0
2025-02-28 11:25:00,425.46,425.5,424.79,425.15,3150.0,425.46,425.5,424.79,425.15,3150.0
2025-02-28 11:30:00,425.3,427.65,425.3,427.19,4141.0,425.3,427.65,425.3,427.19,4141.0
2025-02-28 11:35:00,427.19,427.19,426.81,427.11,400.0,427.19,427.19,426.81,427.11,400.0
2025-02-28 11:40:00,427.04,427.54,427.03,427.35,2641.0,427.04,427.54,427.03,427.35,2641.0
2025-02-28 11:45:00,427.37,427.9,427.36,427.65,1600.0,427.37,427.9,427.36,427.65,1600.0
2025-02-28 11:50:00,427.65,427.65,427.01,427.05,1700.0,427.65,427.65,427.01,427.05,1700.0
2025-02-28 11:55:00,426.69,426.82,426.38,426.52,1598.0,426.69,426.82,426.38,426.52,1598.0
2025-02-28 12:00:00,426.61,426.61,426.2,426.21,600.0,426.61,426.61,426.2,426.21,600.0
2025-02-28 12:05:00,426.21,426.25,426.2,426.25,600.0,426.21,426.25,426.2,426.25,600.0
2025-02-28 12:10:00,426.65,427.92,426.56,427.5,2672.0,426.65,427.92,426.56,427.5,2672.0
2025-02-28 12:15:00,427.54,428.0,427.4,427.9,1241.0,427.54,428.0,427.4,427.9,1241.0
2025-02-28 12:20:00,428.01,428.14,427.33,427.79,945.0,428.01,428.14,427.33,427.79,945.0
2025-02-28 12:25:00,427.77,427.79,427.77,427.79,600.0,427.77,427.79,427.77,427.79,600.0
2025-02-28 12:30:00,427.83,428.03,427.81,427.88,1197.0,427.83,428.03,427.81,427.88,1197.0
2025-02-28 12:35:00,427.6,428.33,427.54,428.33,4014.0,427.6,428.33,427.54,428.33,4014.0
2025-02-28 12:40:00,428.75,428.75,428.13,428.14,500.0,428.75,428.75,428.13,428.14,500.0
2025-02-28 12:45:00,428.65,428.82,428.21,428.5,1381.0,428.65,428.82,428.21,428.5,1381.0
2025-02-28 12:50:00,428.63,429.09,428.54,429.03,1960.0,428.63,429.09,428.54,429.03,1960.0
2025-02-28 12:55:00,429.04,429.33,428.13,428.13,2163.0,429.04,429.33,428.13,428.13,2163.0
2025-02-28 13:00:00,428.12,428.12,428.12,428.12,100.0,428.12,428.12,428.12,428.12,100.0
2025-02-28 13:05:00,427.79,427.82,427.75,427.82,800.0,427.79,427.82,427.75,427.82,800.0
2025-02-28 13:10:00,427.82,429.4,427.59,429.4,4973.0,427.82,429.4,427.59,429.4,4973.0
2025-02-28 13:15:00,429.44,429.86,429.32,429.32,2323.0,429.44,429.86,429.32,429.32,2323.0
2025-02-28 13:20:00,429.0,429.0,427.9,427.9,3098.0,429.0,429.0,427.9,427.9,3098.0
2025-02-28 13:25:00,428.17,428.34,427.9,428.25,1600.0,428.17,428.34,427.9,428.25,1600.0
2025-02-28 13:30:00,428.56,428.93,428.32,428.79,1900.0,428.56,428.93,428.32,428.79,1900.0
2025-02-28 13:35:00,428.96,429.38,428.68,429.38,996.0,428.96,429.38,428.68,429.38,996.0
2025-02-28 13:40:00,429.56,430.49,429.56,429.77,2674.0,429.56,430.49,429.56,429.77,2674.0
2025-02-28 13:45:00,430.41,430.52,430.39,430.49,800.0,430.41,430.52,430.39,430.49,800.0
2025-02-28 13:50:00,430.49,430.95,430.28,430.71,1751.0,430.49,430.95,430.28,430.71,1751.0
2025-02-28 13:55:00,430.71,430.71,429.37,429.41,7170.0,430.71,430.71,429.37,429.41,7170.0
2025-02-28 14:00:00,429.53,431.13,429.53,430.63,6520.0,429.53,431.13,429.53,430.63,6520.0
2025-02-28 14:05:00,430.93,431.18,430.93,431.0,900.0,430.93,431.18,430.93,431.0,900.0
2025-02-28 14:10:00,431.08,431.17,431.08,431.12,3446.0,431.08,431.17,431.08,431.12,3446.0
2025-02-28 14:15:00,431.14,431.35,430.73,431.34,2100.0,431.14,431.35,430.73,431.34,2100.0
2025-02-28 14:20:00,430.95,431.2,430.55,431.2,2000.0,430.95,431.2,430.55,431.2,2000.0
2025-02-28 14:25:00,430.74,430.82,430.73,430.74,735.0,430.74,430.82,430.73,430.74,735.0
2025-02-28 14:30:00,431.16,431.87,431.16,431.56,1146.0,431.16,431.87,431.16,431.56,1146.0
2025-02-28 14:35:00,431.87,433.05,431.56,433.04,1917.0,431.87,433.05,431.56,433.04,1917.0
2025-02-28 14:40:00,432.86,433.22,432.69,433.22,2128.0,432.86,433.22,432.69,433.22,2128.0
2025-02-28 14:45:00,433.22,433.22,432.82,432.82,4060.0,433.22,433.22,432.82,432.82,4060.0
2025-02-28 14:50:00,432.82,432.95,431.63,432.33,2705.0,432.82,432.95,431.63,432.33,2705.0
2025-02-28 14:55:00,432.1,432.58,432.09,432.58,1100.0,432.1,432.58,432.09,432.58,1100.0
2025-02-28 15:00:00,432.61,433.3,432.6,433.3,1000.0,432.61,433.3,432.6,433.3,1000.0
2025-02-28 15:05:00,433.53,433.54,433.42,433.42,700.0,433.53,433.54,433.42,433.42,700.0
2025-02-28 15:10:00,432.99,433.0,432.35,432.47,3866.0,432.99,433.0,432.35,432.47,3866.0
2025-02-28 15:15:00,432.82,433.29,432.82,432.91,905.0,432.82,433.29,432.82,432.91,905.0
2025-02-28 15:20:00,432.59,433.05,432.32,432.66,3000.0,432.59,433.05,432.32,432.66,3000.0
2025-02-28 15:25:00,432.85,434.4,432.85,434.4,1400.0,432.85,434.4,432.85,434.4,1400.0
2025-02-28 15:30:00,434.4,434.93,433.74,433.99,5004.0,434.4,434.93,433.74,433.99,5004.0
2025-02-28 15:35:00,433.94,435.0,433.93,434.98,5517.0,433.94,435.0,433.93,434.98,5517.0
2025-02-28 15:40:00,435.16,435.37,434.34,434.5,2285.0,435.16,435.37,434.34,434.5,2285.0
2025-02-28 15:45:00,434.34,435.44,434.27,435.44,2019.0,434.34,435.44,434.27,435.44,2019.0
2025-02-28 15:50:00,435.67,436.24,433.7,434.32,20016.0,435.67,436.24,433.7,434.32,20016.0
2025-02-28 15:55:00,435.07,437.72,434.49,436.84,36439.0,435.07,437.72,434.49,436.84,36439.0
2025-03-03 09:30:00,438.81,438.81,438.57,438.58,8768.0,438.81,438.81,438.57,438.58,8768.0
2025-03-03 09:35:00,440.51,441.88,438.12,438.12,3040.0,440.51,441.88,438.12,438.12,3040.0
2025-03-03 09:40:00,438.89,443.56,438.52,439.34,2926.0,438.89,443.56,438.52,439.34,2926.0
2025-03-03 09:45:00,439.13,439.24,439.12,439.13,700.0,439.13,439.24,439.12,439.13,700.0
2025-03-03 09:50:00,438.81,438.81,437.08,437.08,700.0,438.81,438.81,437.08,437.08,700.0
2025-03-03 09:55:00,436.87,436.87,435.72,435.98,1244.0,436.87,436.87,435.72,435.98,1244.0
2025-03-03 10:00:00,436.01,437.48,434.53,436.18,2974.0,436.01,437.48,434.53,436.18,2974.0
2025-03-03 10:05:00,437.36,438.09,437.01,437.01,729.0,437.36,438.09,437.01,437.01,729.0
2025-03-03 10:10:00,436.69,436.69,435.73,435.73,600.0,436.69,436.69,435.73,435.73,600.0
2025-03-03 10:15:00,435.18,435.98,434.44,435.56,1000.0,435.18,435.98,434.44,435.56,1000.0
2025-03-03 10:20:00,436.13,436.13,435.89,436.13,1300.0,436.13,436.13,435.89,436.13,1300.0
2025-03-03 10:25:00,436.97,437.32,436.97,437.31,600.0,436.97,437.32,436.97,437.31,600.0
2025-03-03 10:30:00,437.31,437.95,436.19,436.6,3328.0,437.31,437.95,436.19,436.6,3328.0
2025-03-03 10:35:00,436.47,436.47,436.46,436.47,686.0,436.47,436.47,436.46,436.47,686.0
2025-03-03 10:40:00,436.97,437.89,436.97,437.69,1004.0,436.97,437.89,436.97,437.69,1004.0
2025-03-03 10:45:00,437.51,437.51,436.11,436.11,2366.0,437.51,437.51,436.11,436.11,2366.0
2025-03-03 10:50:00,436.71,436.81,436.15,436.41,1362.0,436.71,436.81,436.15,436.41,1362.0
2025-03-03 10:55:00,436.68,437.07,435.62,436.24,3140.0,436.68,437.07,435.62,436.24,3140.0
2025-03-03 11:00:00,435.93,436.96,435.93,436.96,1200.0,435.93,436.96,435.93,436.96,1200.0
2025-03-03 11:05:00,437.04,437.95,436.94,437.51,4020.0,437.04,437.95,436.94,437.51,4020.0
2025-03-03 11:10:00,437.7,437.8,437.39,437.67,2000.0,437.7,437.8,437.39,437.67,2000.0
2025-03-03 11:15:00,437.93,438.64,437.93,438.64,1611.0,437.93,438.64,437.93,438.64,1611.0
2025-03-03 11:20:00,438.64,438.71,438.64,438.64,400.0,438.64,438.71,438.64,438.64,400.0
2025-03-03 11:25:00,438.92,439.17,438.66,438.66,1290.0,438.92,439.17,438.66,438.66,1290.0
2025-03-03 11:30:00,438.52,438.64,437.91,437.91,2914.0,438.52,438.64,437.91,437.91,2914.0
2025-03-03 11:35:00,438.18,438.18,437.41,437.74,2550.0,438.18,438.18,437.41,437.74,2550.0
2025-03-03 11:40:00,437.33,437.86,437.22,437.78,6278.0,437.33,437.86,437.22,437.78,6278.0
2025-03-03 11:45:00,438.09,439.09,438.09,438.54,3111.0,438.09,439.09,438.09,438.54,3111.0
2025-03-03 11:50:00,439.02,439.02,438.12,438.15,700.0,439.02,439.02,438.12,438.15,700.0
2025-03-03 11:55:00,439.04,439.43,439.04,439.09,1300.0,439.04,439.43,439.04,439.09,1300.0
2025-03-03 12:00:00,438.86,439.15,438.43,439.15,2109.0,438.86,439.15,438.43,439.15,2109.0
2025-03-03 12:05:00,438.67,439.99,438.67,439.99,1935.0,438.67,439.99,438.67,439.99,1935.0
2025-03-03 12:10:00,439.99,440.05,439.29,439.54,1217.0,439.99,440.05,439.29,439.54,1217.0
2025-03-03 12:15:00,439.55,439.71,439.22,439.48,955.0,439.55,439.71,439.22,439.48,955.0
2025-03-03 12:20:00,439.77,439.92,439.77,439.92,200.0,439.77,439.92,439.77,439.92,200.0
2025-03-03 12:25:00,439.79,439.99,439.66,439.88,703.0,439.79,439.99,439.66,439.88,703.0
2025-03-03 12:30:00,439.92,440.68,439.92,440.02,2921.0,439.92,440.68,439.92,440.02,2921.0
2025-03-03 12:35:00,439.5,439.51,439.13,439.43,1213.0,439.5,439.51,439.13,439.43,1213.0
2025-03-03 12:40:00,439.92,440.16,439.79,440.03,1200.0,439.92,440.16,439.79,440.03,1200.0
2025-03-03 12:45:00,439.67,440.7,439.65,440.6,2715.0,439.67,440.7,439.65,440.6,2715.0
2025-03-03 12:50:00,440.36,440.5,439.93,440.03,1500.0,440.36,440.5,439.93,440.03,1500.0
2025-03-03 12:55:00,439.97,439.97,439.51,439.89,1726.0,439.97,439.97,439.51,439.89,1726.0
2025-03-03 13:00:00,439.64,439.64,438.58,438.58,3069.0,439.64,439.64,438.58,438.58,3069.0
2025-03-03 13:05:00,438.78,438.96,438.47,438.96,1100.0,438.78,438.96,438.47,438.96,1100.0
2025-03-03 13:10:00,438.98,439.71,438.94,439.09,3563.0,438.98,439.71,438.94,439.09,3563.0
2025-03-03 13:15:00,438.98,439.68,438.98,439.68,1150.0,438.98,439.68,438.98,439.68,1150.0
2025-03-03 13:20:00,440.03,440.03,439.75,439.75,500.0,440.03,440.03,439.75,439.75,500.0
2025-03-03 13:25:00,440.05,440.81,440.03,440.19,3702.0,440.05,440.81,440.03,440.19,3702.0
2025-03-03 13:30:00,440.01,440.75,440.01,440.72,2641.0,440.01,440.75,440.01,440.72,2641.0
2025-03-03 13:35:00,440.07,440.26,440.04,440.07,668.0,440.07,440.26,440.04,440.07,668.0
2025-03-03 13:40:00,440.17,440.31,439.72,439.99,1600.0,440.17,440.31,439.72,439.99,1600.0
2025-03-03 13:45:00,439.99,440.45,439.28,439.28,2310.0,439.99,440.45,439.28,439.28,2310.0
2025-03-03 13:50:00,440.0,440.17,439.53,439.65,1110.0,440.0,440.17,439.53,439.65,1110.0
2025-03-03 13:55:00,439.44,439.44,438.8,438.95,1700.0,439.44,439.44,438.8,438.95,1700.0
2025-03-03 14:00:00,438.63,439.57,438.63,438.81,4073.0,438.63,439.57,438.63,438.81,4073.0
2025-03-03 14:05:00,438.58,438.82,438.58,438.81,200.0,438.58,438.82,438.58,438.81,200.0
2025-03-03 14:10:00,438.77,439.19,438.77,439.19,986.0,438.77,439.19,438.77,439.19,986.0
2025-03-03 14:15:00,439.02,439.03,438.63,438.91,3600.0,439.02,439.03,438.63,438.91,3600.0
2025-03-03 14:20:00,439.23,439.97,439.23,439.97,1074.0,439.23,439.97,439.23,439.97,1074.0
2025-03-03 14:25:00,440.22,440.22,439.64,439.66,3426.0,440.22,440.22,439.64,439.66,3426.0
2025-03-03 14:30:00,439.95,440.97,439.95,440.72,2060.0,439.95,440.97,439.95,440.72,2060.0
2025-03-03 14:35:00,440.55,440.66,440.55,440.57,300.0,440.55,440.66,440.55,440.57,300.0
2025-03-03 14:40:00,441.26,441.59,441.26,441.26,1432.0,441.26,441.59,441.26,441.26,1432.0
2025-03-03 14:45:00,441.24,441.24,440.67,440.72,2717.0,441.24,441.24,440.67,440.72,2717.0
2025-03-03 14:50:00,440.65,440.74,439.4,439.4,4118.0,440.65,440.74,439.4,439.4,4118.0
2025-03-03 14:55:00,439.76,439.95,438.93,439.03,1720.0,439.76,439.95,438.93,439.03,1720.0
2025-03-03 15:00:00,438.75,439.01,436.5,436.82,2738.0,438.75,439.01,436.5,436.82,2738.0
2025-03-03 15:05:00,436.84,436.84,435.62,435.91,2128.0,436.84,436.84,435.62,435.91,2128.0
2025-03-03 15:10:00,435.92,436.25,435.27,436.25,2901.0,435.92,436.25,435.27,436.25,2901.0
2025-03-03 15:15:00,436.3,436.3,435.5,435.71,4444.0,436.3,436.3,435.5,435.71,4444.0
2025-03-03 15:20:00,435.71,436.45,435.46,435.63,2626.0,435.71,436.45,435.46,435.63,2626.0
2025-03-03 15:25:00,435.45,435.74,435.3,435.64,2329.0,435.45,435.74,435.3,435.64,2329.0
2025-03-03 15:30:00,435.71,436.11,435.53,435.61,3190.0,435.71,436.11,435.53,435.61,3190.0
2025-03-03 15:35:00,435.5,436.12,435.11,435.56,5209.0,435.5,436.12,435.11,435.56,5209.0
2025-03-03 15:40:00,435.21,435.93,434.64,435.77,27875.0,435.21,435.93,434.64,435.77,27875.0
2025-03-03 15:45:00,435.86,437.62,435.79,437.21,4858.0,435.86,437.62,435.79,437.21,4858.0
2025-03-03 15:50:00,437.75,438.06,435.79,435.86,11774.0,437.75,438.06,435.79,435.86,11774.0
2025-03-03 15:55:00,436.16,437.45,436.16,437.23,21990.0,436.16,437.45,436.16,437.23,21990.0
2025-03-04 09:30:00,440.34,446.39,438.38,445.07,14524.0,440.34,446.39,438.38,445.07,14524.0
2025-03-04 09:35:00,443.04,447.62,443.04,447.62,410.0,443.04,447.62,443.04,447.62,410.0
2025-03-04 09:40:00,447.22,447.27,444.1,447.27,6674.0,447.22,447.27,444.1,447.27,6674.0
2025-03-04 09:45:00,445.78,447.63,444.7,446.0,21773.0,445.78,447.63,444.7,446.0,21773.0
2025-03-04 09:50:00,445.86,448.4,444.77,448.2,14699.0,445.86,448.4,444.77,448.2,14699.0
2025-03-04 09:55:00,448.2,448.69,446.82,446.82,15871.0,448.2,448.69,446.82,446.82,15871.0
2025-03-04 10:00:00,447.54,447.64,445.62,446.03,9489.0,447.54,447.64,445.62,446.03,9489.0
2025-03-04 10:05:00,445.69,447.19,445.0,446.04,5722.0,445.69,447.19,445.0,446.04,5722.0
2025-03-04 10:10:00,445.69,445.69,441.68,442.33,3603.0,445.69,445.69,441.68,442.33,3603.0
2025-03-04 10:15:00,442.55,443.4,442.1,442.1,5050.0,442.55,443.4,442.1,442.1,5050.0
2025-03-04 10:20:00,442.1,443.19,441.54,442.32,7106.0,442.1,443.19,441.54,442.32,7106.0
2025-03-04 10:25:00,442.36,442.38,440.15,440.15,3742.0,442.36,442.38,440.15,440.15,3742.0
2025-03-04 10:30:00,440.67,441.85,439.66,441.3,4559.0,440.67,441.85,439.66,441.3,4559.0
2025-03-04 10:35:00,440.54,441.19,439.54,441.15,3674.0,440.54,441.19,439.54,441.15,3674.0
2025-03-04 10:40:00,440.36,440.96,439.59,440.96,7041.0,440.36,440.96,439.59,440.96,7041.0
2025-03-04 10:45:00,440.75,442.84,440.28,442.69,18342.0,440.75,442.84,440.28,442.69,18342.0
2025-03-04 10:50:00,442.14,442.14,440.34,440.89,1319.0,442.14,442.14,440.34,440.89,1319.0
2025-03-04 10:55:00,440.59,440.93,437.58,437.76,3703.0,440.59,440.93,437.58,437.76,3703.0
2025-03-04 11:00:00,437.47,438.41,436.4,438.41,2109.0,437.47,438.41,436.4,438.41,2109.0
2025-03-04 11:05:00,438.23,438.3,437.51,437.97,8697.0,438.23,438.3,437.51,437.97,8697.0
2025-03-04 11:10:00,438.87,440.55,438.8,440.0,2519.0,438.87,440.55,438.8,440.0,2519.0
2025-03-04 11:15:00,440.53,440.53,439.45,439.75,9448.0,440.53,440.53,439.45,439.75,9448.0
2025-03-04 11:20:00,439.66,439.95,439.07,439.49,6652.0,439.66,439.95,439.07,439.49,6652.0
2025-03-04 11:25:00,439.48,440.87,438.79,440.66,9630.0,439.48,440.87,438.79,440.66,9630.0
2025-03-04 11:30:00,440.25,440.47,439.21,439.48,2000.0,440.25,440.47,439.21,439.48,2000.0
2025-03-04 11:35:00,439.07,439.07,437.99,438.0,1600.0,439.07,439.07,437.99,438.0,1600.0
2025-03-04 11:40:00,438.39,440.27,438.11,440.08,4961.0,438.39,440.27,438.11,440.08,4961.0
2025-03-04 11:45:00,440.47,440.47,439.58,440.29,3601.0,440.47,440.47,439.58,440.29,3601.0
2025-03-04 11:50:00,440.61,440.79,440.22,440.4,4400.0,440.61,440.79,440.22,440.4,4400.0
2025-03-04 11:55:00,441.25,441.25,440.44,440.83,9248.0,441.25,441.25,440.44,440.83,9248.0
2025-03-04 12:00:00,440.92,441.14,440.42,441.0,4105.0,440.92,441.14,440.42,441.0,4105.0
2025-03-04 12:05:00,440.9,440.9,440.41,440.41,200.0,440.9,440.9,440.41,440.41,200.0
2025-03-04 12:10:00,440.77,440.8,439.74,439.96,5136.0,440.77,440.8,439.74,439.96,5136.0
2025-03-04 12:15:00,440.32,441.06,440.32,440.46,2411.0,440.32,441.06,440.32,440.46,2411.0
2025-03-04 12:20:00,440.5,441.18,440.13,441.18,1307.0,440.5,441.18,440.13,441.18,1307.0
2025-03-04 12:25:00,441.57,441.71,441.14,441.71,2000.0,441.57,441.71,441.14,441.71,2000.0
2025-03-04 12:30:00,441.33,441.67,441.1,441.67,1588.0,441.33,441.67,441.1,441.67,1588.0
2025-03-04 12:35:00,441.81,441.98,441.8,441.98,700.0,441.81,441.98,441.8,441.98,700.0
2025-03-04 12:40:00,441.98,442.35,440.26,441.19,4600.0,441.98,442.35,440.26,441.19,4600.0
2025-03-04 12:45:00,441.09,441.56,440.25,440.25,900.0,441.09,441.56,440.25,440.25,900.0
2025-03-04 12:50:00,439.77,439.97,439.35,439.58,8911.0,439.77,439.97,439.35,439.58,8911.0
2025-03-04 12:55:00,439.58,439.59,439.45,439.45,3600.0,439.58,439.59,439.45,439.45,3600.0
2025-03-04 13:00:00,439.59,440.11,439.4,439.94,4715.0,439.59,440.11,439.4,439.94,4715.0
2025-03-04 13:05:00,440.24,440.74,440.22,440.74,1505.0,440.24,440.74,440.22,440.74,1505.0
2025-03-04 13:10:00,440.64,442.1,440.64,442.1,1826.0,440.64,442.1,440.64,442.1,1826.0
2025-03-04 13:15:00,441.88,442.06,441.65,441.75,5300.0,441.88,442.06,441.65,441.75,5300.0
2025-03-04 13:20:00,441.75,441.75,441.0,441.13,1900.0,441.75,441.75,441.0,441.13,1900.0
2025-03-04 13:25:00,441.47,441.7,441.47,441.6,898.0,441.47,441.7,441.47,441.6,898.0
2025-03-04 13:30:00,441.49,442.99,441.47,442.99,3200.0,441.49,442.99,441.47,442.99,3200.0
2025-03-04 13:35:00,443.02,443.52,441.63,442.33,3942.0,443.02,443.52,441.63,442.33,3942.0
2025-03-04 13:40:00,442.55,443.18,442.33,442.68,8849.0,442.55,443.18,442.33,442.68,8849.0
2025-03-04 13:45:00,442.64,443.4,442.55,442.56,4374.0,442.64,443.4,442.55,442.56,4374.0
2025-03-04 13:50:00,442.65,443.59,442.47,443.06,3173.0,442.65,443.59,442.47,443.06,3173.0
2025-03-04 13:55:00,443.05,443.24,442.61,442.72,4867.0,443.05,443.24,442.61,442.72,4867.0
2025-03-04 14:00:00,442.19,442.72,441.97,442.4,6724.0,442.19,442.72,441.97,442.4,6724.0
2025-03-04 14:05:00,442.41,443.06,442.4,442.57,3168.0,442.41,443.06,442.4,442.57,3168.0
2025-03-04 14:10:00,442.34,442.34,441.98,442.0,1700.0,442.34,442.34,441.98,442.0,1700.0
2025-03-04 14:15:00,442.15,442.15,441.79,441.8,7659.0,442.15,442.15,441.79,441.8,7659.0
2025-03-04 14:20:00,441.8,442.49,441.7,442.49,4182.0,441.8,442.49,441.7,442.49,4182.0
2025-03-04 14:25:00,442.47,442.86,442.06,442.62,6955.0,442.47,442.86,442.06,442.62,6955.0
2025-03-04 14:30:00,442.85,442.86,441.89,442.25,4239.0,442.85,442.86,441.89,442.25,4239.0
2025-03-04 14:35:00,442.25,442.95,442.12,442.65,2285.0,442.25,442.95,442.12,442.65,2285.0
2025-03-04 14:40:00,442.75,443.13,442.35,442.57,2262.0,442.75,443.13,442.35,442.57,2262.0
2025-03-04 14:45:00,442.56,443.37,442.33,443.27,7266.0,442.56,443.37,442.33,443.27,7266.0
2025-03-04 14:50:00,443.64,444.0,443.48,443.54,4152.0,443.64,444.0,443.48,443.54,4152.0
2025-03-04 14:55:00,443.18,443.36,441.99,442.5,3779.0,443.18,443.36,441.99,442.5,3779.0
2025-03-04 15:00:00,442.48,443.48,442.48,443.04,7409.0,442.48,443.48,442.48,443.04,7409.0
2025-03-04 15:05:00,443.02,443.55,443.02,443.33,3815.0,443.02,443.55,443.02,443.33,3815.0
2025-03-04 15:10:00,443.38,444.41,443.37,444.21,5078.0,443.38,444.41,443.37,444.21,5078.0
2025-03-04 15:15:00,444.0,444.68,443.73,444.61,4022.0,444.0,444.68,443.73,444.61,4022.0
2025-03-04 15:20:00,444.85,446.35,444.85,446.16,4521.0,444.85,446.35,444.85,446.16,4521.0
2025-03-04 15:25:00,445.77,446.0,444.26,444.82,4129.0,445.77,446.0,444.26,444.82,4129.0
2025-03-04 15:30:00,444.75,444.75,442.26,442.62,6984.0,444.75,444.75,442.26,442.62,6984.0
2025-03-04 15:35:00,442.99,443.5,442.68,443.15,13148.0,442.99,443.5,442.68,443.15,13148.0
2025-03-04 15:40:00,443.16,444.18,442.63,443.44,11762.0,443.16,444.18,442.63,443.44,11762.0
2025-03-04 15:45:00,443.53,443.81,442.55,442.64,8600.0,443.53,443.81,442.55,442.64,8600.0
2025-03-04 15:50:00,442.72,443.14,441.25,442.68,27677.0,442.72,443.14,441.25,442.68,27677.0
2025-03-04 15:55:00,442.87,443.57,441.42,441.59,36458.0,442.87,443.57,441.42,441.59,36458.0
2025-03-05 09:30:00,438.0,442.65,438.0,442.65,4478.0,438.0,442.65,438.0,442.65,4478.0
2025-03-05 09:35:00,442.36,445.25,442.35,445.22,1209.0,442.36,445.25,442.35,445.22,1209.0
2025-03-05 09:40:00,446.78,446.78,444.46,444.53,2567.0,446.78,446.78,444.46,444.53,2567.0
2025-03-05 09:45:00,445.0,447.41,443.96,443.97,2960.0,445.0,447.41,443.96,443.97,2960.0
2025-03-05 09:50:00,443.33,445.13,443.33,443.96,1100.0,443.33,445.13,443.33,443.96,1100.0
2025-03-05 09:55:00,445.26,445.26,443.25,443.25,6672.0,445.26,445.26,443.25,443.25,6672.0
2025-03-05 10:00:00,444.95,444.95,441.94,443.46,2120.0,444.95,444.95,441.94,443.46,2120.0
2025-03-05 10:05:00,443.99,443.99,442.99,443.0,2453.0,443.99,443.99,442.99,443.0,2453.0
2025-03-05 10:10:00,443.25,444.15,442.37,443.56,6229.0,443.25,444.15,442.37,443.56,6229.0
2025-03-05 10:15:00,443.49,443.85,442.39,442.41,2973.0,443.49,443.85,442.39,442.41,2973.0
2025-03-05 10:20:00,442.19,442.19,439.41,439.41,2100.0,442.19,442.19,439.41,439.41,2100.0
2025-03-05 10:25:00,440.09,440.19,438.72,439.5,3404.0,440.09,440.19,438.72,439.5,3404.0
2025-03-05 10:30:00,438.56,439.55,438.56,439.3,700.0,438.56,439.55,438.56,439.3,700.0
2025-03-05 10:35:00,439.54,440.49,439.54,440.06,1332.0,439.54,440.49,439.54,440.06,1332.0
2025-03-05 10:40:00,439.9,439.9,438.64,438.64,3230.0,439.9,439.9,438.64,438.64,3230.0
2025-03-05 10:45:00,438.44,439.08,437.28,437.28,2200.0,438.44,439.08,437.28,437.28,2200.0
2025-03-05 10:50:00,437.4,438.01,436.74,437.77,1080.0,437.4,438.01,436.74,437.77,1080.0
2025-03-05 10:55:00,437.86,438.1,437.83,438.1,1019.0,437.86,438.1,437.83,438.1,1019.0
2025-03-05 11:00:00,438.15,439.09,437.08,438.29,8365.0,438.15,439.09,437.08,438.29,8365.0
2025-03-05 11:05:00,438.29,438.34,437.55,438.01,5083.0,438.29,438.34,437.55,438.01,5083.0
2025-03-05 11:10:00,438.11,438.81,437.77,438.28,3238.0,438.11,438.81,437.77,438.28,3238.0
2025-03-05 11:15:00,438.34,438.34,438.03,438.03,878.0,438.34,438.34,438.03,438.03,878.0
2025-03-05 11:20:00,437.26,438.13,433.69,434.41,6400.0,437.26,438.13,433.69,434.41,6400.0
2025-03-05 11:25:00,434.43,435.13,434.0,434.25,3361.0,434.43,435.13,434.0,434.25,3361.0
2025-03-05 11:30:00,433.88,433.9,431.8,431.94,2906.0,433.88,433.9,431.8,431.94,2906.0
2025-03-05 11:35:00,432.06,434.88,432.06,434.88,4217.0,432.06,434.88,432.06,434.88,4217.0
2025-03-05 11:40:00,434.88,434.88,432.58,432.58,1561.0,434.88,434.88,432.58,432.58,1561.0
2025-03-05 11:45:00,432.79,432.79,431.49,432.34,3475.0,432.79,432.79,431.49,432.34,3475.0
2025-03-05 11:50:00,432.1,432.11,429.94,429.96,1886.0,432.1,432.11,429.94,429.96,1886.0
2025-03-05 11:55:00,430.56,430.71,429.3,430.25,4539.0,430.56,430.71,429.3,430.25,4539.0
2025-03-05 12:00:00,429.91,431.24,429.91,431.08,2617.0,429.91,431.24,429.91,431.08,2617.0
2025-03-05 12:05:00,431.25,431.87,430.54,430.54,3145.0,431.25,431.87,430.54,430.54,3145.0
2025-03-05 12:10:00,430.8,430.81,429.49,429.49,2124.0,430.8,430.81,429.49,429.49,2124.0
2025-03-05 12:15:00,429.27,431.55,429.26,431.55,2011.0,429.27,431.55,429.26,431.55,2011.0
2025-03-05 12:20:00,431.13,431.79,431.12,431.79,528.0,431.13,431.79,431.12,431.79,528.0
2025-03-05 12:25:00,431.87,432.51,431.87,432.51,200.0,431.87,432.51,431.87,432.51,200.0
2025-03-05 12:30:00,432.51,432.51,432.51,432.51,0.0,432.51,432.51,432.51,432.51,0.0
2025-03-05 12:35:00,432.01,433.58,431.85,431.85,3953.0,432.01,433.58,431.85,431.85,3953.0
2025-03-05 12:40:00,432.14,432.76,431.39,432.5,1722.0,432.14,432.76,431.39,432.5,1722.0
2025-03-05 12:45:00,432.38,432.74,432.13,432.5,1200.0,432.38,432.74,432.13,432.5,1200.0
2025-03-05 12:50:00,433.0,433.02,432.79,432.94,700.0,433.0,433.02,432.79,432.94,700.0
2025-03-05 12:55:00,432.52,432.73,432.02,432.73,1600.0,432.52,432.73,432.02,432.73,1600.0
2025-03-05 13:00:00,432.72,433.13,432.71,433.13,1806.0,432.72,433.13,432.71,433.13,1806.0
2025-03-05 13:05:00,433.06,433.5,432.1,432.54,3802.0,433.06,433.5,432.1,432.54,3802.0
2025-03-05 13:10:00,431.44,431.73,431.44,431.73,1300.0,431.44,431.73,431.44,431.73,1300.0
2025-03-05 13:15:00,431.09,431.1,431.09,431.09,100.0,431.09,431.1,431.09,431.09,100.0
2025-03-05 13:20:00,431.48,431.79,431.48,431.54,1300.0,431.48,431.79,431.48,431.54,1300.0
2025-03-05 13:25:00,431.5,431.51,430.86,431.4,1621.0,431.5,431.51,430.86,431.4,1621.0
2025-03-05 13:30:00,431.36,431.84,431.35,431.81,1822.0,431.36,431.84,431.35,431.81,1822.0
2025-03-05 13:35:00,431.8,433.53,431.8,433.53,9565.0,431.8,433.53,431.8,433.53,9565.0
2025-03-05 13:40:00,433.53,434.54,433.33,433.33,7600.0,433.53,434.54,433.33,433.33,7600.0
2025-03-05 13:45:00,433.92,434.02,433.22,433.22,400.0,433.92,434.02,433.22,433.22,400.0
2025-03-05 13:50:00,433.96,434.51,433.45,434.51,1950.0,433.96,434.51,433.45,434.51,1950.0
2025-03-05 13:55:00,434.72,435.18,434.56,434.84,1074.0,434.72,435.18,434.56,434.84,1074.0
2025-03-05 14:00:00,434.95,436.24,434.65,435.75,3996.0,434.95,436.24,434.65,435.75,3996.0
2025-03-05 14:05:00,435.87,436.27,435.48,436.27,982.0,435.87,436.27,435.48,436.27,982.0
2025-03-05 14:10:00,436.72,436.76,436.3,436.71,714.0,436.72,436.76,436.3,436.71,714.0
2025-03-05 14:15:00,436.75,437.43,436.52,436.56,2926.0,436.75,437.43,436.52,436.56,2926.0
2025-03-05 14:20:00,436.47,437.19,436.3,437.19,840.0,436.47,437.19,436.3,437.19,840.0
2025-03-05 14:25:00,437.2,437.2,436.33,436.33,1061.0,437.2,437.2,436.33,436.33,1061.0
2025-03-05 14:30:00,437.14,437.15,437.09,437.11,560.0,437.14,437.15,437.09,437.11,560.0
2025-03-05 14:35:00,437.24,437.71,436.92,436.92,1900.0,437.24,437.71,436.92,436.92,1900.0
2025-03-05 14:40:00,437.27,437.85,436.91,437.72,6305.0,437.27,437.85,436.91,437.72,6305.0
2025-03-05 14:45:00,437.76,438.42,437.43,438.09,2846.0,437.76,438.42,437.43,438.09,2846.0
2025-03-05 14:50:00,438.4,438.4,437.77,438.23,1973.0,438.4,438.4,437.77,438.23,1973.0
2025-03-05 14:55:00,438.1,438.52,437.76,437.76,3385.0,438.1,438.52,437.76,437.76,3385.0
2025-03-05 15:00:00,437.84,438.53,437.33,437.33,3609.0,437.84,438.53,437.33,437.33,3609.0
2025-03-05 15:05:00,437.24,437.72,437.04,437.37,6428.0,437.24,437.72,437.04,437.37,6428.0
2025-03-05 15:10:00,437.24,437.4,436.99,437.33,1527.0,437.24,437.4,436.99,437.33,1527.0
2025-03-05 15:15:00,437.41,438.23,436.96,437.49,7774.0,437.41,438.23,436.96,437.49,7774.0
2025-03-05 15:20:00,438.15,438.19,437.44,437.64,2600.0,438.15,438.19,437.44,437.64,2600.0
2025-03-05 15:25:00,437.63,439.0,437.63,438.3,7839.0,437.63,439.0,437.63,438.3,7839.0
2025-03-05 15:30:00,438.25,438.25,437.44,437.87,4304.0,438.25,438.25,437.44,437.87,4304.0
2025-03-05 15:35:00,437.92,438.08,436.92,437.36,6474.0,437.92,438.08,436.92,437.36,6474.0
2025-03-05 15:40:00,437.36,437.87,437.12,437.55,3955.0,437.36,437.87,437.12,437.55,3955.0
2025-03-05 15:45:00,437.5,437.7,436.98,437.27,5167.0,437.5,437.7,436.98,437.27,5167.0
2025-03-05 15:50:00,437.08,437.11,434.86,435.91,37453.0,437.08,437.11,434.86,435.91,37453.0
2025-03-05 15:55:00,434.77,437.89,434.77,437.47,90529.0,434.77,437.89,434.77,437.47,90529.0
2025-03-06 09:30:00,433.34,434.58,432.09,434.58,6131.0,433.34,434.58,432.09,434.58,6131.0
2025-03-06 09:35:00,434.58,439.41,434.58,439.41,3750.0,434.58,439.41,434.58,439.41,3750.0
2025-03-06 09:40:00,439.22,439.22,435.69,435.71,2880.0,439.22,439.22,435.69,435.71,2880.0
2025-03-06 09:45:00,436.98,436.98,436.07,436.81,2572.0,436.98,436.98,436.07,436.81,2572.0
2025-03-06 09:50:00,437.19,437.32,437.19,437.22,1600.0,437.19,437.32,437.19,437.22,1600.0
2025-03-06 09:55:00,437.12,437.12,435.11,435.28,15196.0,437.12,437.12,435.11,435.28,15196.0
2025-03-06 10:00:00,435.08,435.25,434.71,434.96,1441.0,435.08,435.25,434.71,434.96,1441.0
2025-03-06 10:05:00,435.72,436.81,435.12,436.81,4765.0,435.72,436.81,435.12,436.81,4765.0
2025-03-06 10:10:00,436.6,436.6,436.27,436.27,400.0,436.6,436.6,436.27,436.27,400.0
2025-03-06 10:15:00,436.34,436.34,435.55,435.98,5540.0,436.34,436.34,435.55,435.98,5540.0
2025-03-06 10:20:00,435.98,435.98,435.98,435.98,0.0,435.98,435.98,435.98,435.98,0.0
2025-03-06 10:25:00,435.48,437.41,435.47,436.76,2150.0,435.48,437.41,435.47,436.76,2150.0
2025-03-06 10:30:00,435.93,436.98,435.93,436.98,2052.0,435.93,436.98,435.93,436.98,2052.0
2025-03-06 10:35:00,436.72,436.72,436.72,436.72,200.0,436.72,436.72,436.72,436.72,200.0
2025-03-06 10:40:00,437.04,438.02,437.03,437.91,1297.0,437.04,438.02,437.03,437.91,1297.0
2025-03-06 10:45:00,437.25,437.4,436.14,436.55,1989.0,437.25,437.4,436.14,436.55,1989.0
2025-03-06 10:50:00,436.28,436.28,435.76,435.9,1167.0,436.28,436.28,435.76,435.9,1167.0
2025-03-06 10:55:00,435.75,437.02,435.75,436.84,2200.0,435.75,437.02,435.75,436.84,2200.0
2025-03-06 11:00:00,437.5,437.5,437.46,437.46,400.0,437.5,437.5,437.46,437.46,400.0
2025-03-06 11:05:00,437.41,437.54,437.41,437.54,400.0,437.41,437.54,437.41,437.54,400.0
2025-03-06 11:10:00,437.5,437.67,437.1,437.4,1600.0,437.5,437.67,437.1,437.4,1600.0
2025-03-06 11:15:00,438.0,438.0,437.48,437.49,500.0,438.0,438.0,437.48,437.49,500.0
2025-03-06 11:20:00,437.93,438.97,437.46,438.83,6507.0,437.93,438.97,437.46,438.83,6507.0
2025-03-06 11:25:00,438.51,438.74,436.77,436.78,3694.0,438.51,438.74,436.77,436.78,3694.0
2025-03-06 11:30:00,437.92,437.92,436.91,436.92,1911.0,437.92,437.92,436.91,436.92,1911.0
2025-03-06 11:35:00,437.03,437.03,435.83,435.83,1000.0,437.03,437.03,435.83,435.83,1000.0
2025-03-06 11:40:00,436.13,436.44,435.42,435.42,2305.0,436.13,436.44,435.42,435.42,2305.0
2025-03-06 11:45:00,435.47,436.1,435.22,435.37,1318.0,435.47,436.1,435.22,435.37,1318.0
2025-03-06 11:50:00,435.16,435.65,435.16,435.65,2500.0,435.16,435.65,435.16,435.65,2500.0
2025-03-06 11:55:00,435.57,436.64,435.46,436.29,4125.0,435.57,436.64,435.46,436.29,4125.0
2025-03-06 12:00:00,436.26,436.29,435.64,435.69,3270.0,436.26,436.29,435.64,435.69,3270.0
2025-03-06 12:05:00,435.58,435.58,434.71,434.72,5371.0,435.58,435.58,434.71,434.72,5371.0
2025-03-06 12:10:00,434.81,434.82,432.64,432.64,1200.0,434.81,434.82,432.64,432.64,1200.0
2025-03-06 12:15:00,432.71,432.71,432.22,432.27,1739.0,432.71,432.71,432.22,432.27,1739.0
2025-03-06 12:20:00,432.31,432.76,431.41,431.42,1609.0,432.31,432.76,431.41,431.42,1609.0
2025-03-06 12:25:00,430.09,430.4,429.47,430.21,4675.0,430.09,430.4,429.47,430.21,4675.0
2025-03-06 12:30:00,430.74,431.44,430.61,430.77,1000.0,430.74,431.44,430.61,430.77,1000.0
2025-03-06 12:35:00,430.89,430.89,429.91,430.74,7973.0,430.89,430.89,429.91,430.74,7973.0
2025-03-06 12:40:00,430.75,431.83,430.74,431.31,1600.0,430.75,431.83,430.74,431.31,1600.0
2025-03-06 12:45:00,431.0,431.0,429.68,429.7,1000.0,431.0,431.0,429.68,429.7,1000.0
2025-03-06 12:50:00,429.94,430.65,429.38,430.55,2780.0,429.94,430.65,429.38,430.55,2780.0
2025-03-06 12:55:00,430.87,431.55,430.53,431.52,2310.0,430.87,431.55,430.53,431.52,2310.0
2025-03-06 13:00:00,431.06,431.06,430.16,430.72,1300.0,431.06,431.06,430.16,430.72,1300.0
2025-03-06 13:05:00,430.72,430.73,430.11,430.42,1186.0,430.72,430.73,430.11,430.42,1186.0
2025-03-06 13:10:00,430.46,430.54,430.08,430.5,3456.0,430.46,430.54,430.08,430.5,3456.0
2025-03-06 13:15:00,430.85,431.36,430.44,431.15,2020.0,430.85,431.36,430.44,431.15,2020.0
2025-03-06 13:20:00,430.99,430.99,430.94,430.94,200.0,430.99,430.99,430.94,430.94,200.0
2025-03-06 13:25:00,431.32,431.32,429.81,429.81,2206.0,431.32,431.32,429.81,429.81,2206.0
2025-03-06 13:30:00,429.35,429.35,428.75,428.75,1057.0,429.35,429.35,428.75,428.75,1057.0
2025-03-06 13:35:00,427.92,428.51,427.67,428.27,1547.0,427.92,428.51,427.67,428.27,1547.0
2025-03-06 13:40:00,428.27,429.12,428.25,428.3,2549.0,428.27,429.12,428.25,428.3,2549.0
2025-03-06 13:45:00,428.54,428.62,428.5,428.62,1647.0,428.54,428.62,428.5,428.62,1647.0
2025-03-06 13:50:00,428.62,429.2,428.58,428.61,4372.0,428.62,429.2,428.58,428.61,4372.0
2025-03-06 13:55:00,429.09,429.18,428.96,428.97,600.0,429.09,429.18,428.96,428.97,600.0
2025-03-06 14:00:00,428.97,428.97,428.61,428.96,1500.0,428.97,428.97,428.61,428.96,1500.0
2025-03-06 14:05:00,428.75,428.89,428.3,428.3,1600.0,428.75,428.89,428.3,428.3,1600.0
2025-03-06 14:10:00,428.59,429.36,428.34,429.16,3540.0,428.59,429.36,428.34,429.16,3540.0
2025-03-06 14:15:00,429.16,430.52,429.16,429.43,1873.0,429.16,430.52,429.16,429.43,1873.0
2025-03-06 14:20:00,429.43,429.66,428.9,429.66,800.0,429.43,429.66,428.9,429.66,800.0
2025-03-06 14:25:00,429.52,430.08,429.45,430.06,2602.0,429.52,430.08,429.45,430.06,2602.0
2025-03-06 14:30:00,430.07,430.93,430.07,430.91,2694.0,430.07,430.93,430.07,430.91,2694.0
2025-03-06 14:35:00,430.78,431.38,430.1,430.22,4974.0,430.78,431.38,430.1,430.22,4974.0
2025-03-06 14:40:00,430.14,430.86,430.0,430.0,3358.0,430.14,430.86,430.0,430.0,3358.0
2025-03-06 14:45:00,430.0,431.86,430.0,431.58,3633.0,430.0,431.86,430.0,431.58,3633.0
2025-03-06 14:50:00,432.22,432.22,430.79,430.79,4835.0,432.22,432.22,430.79,430.79,4835.0
2025-03-06 14:55:00,430.56,430.78,429.22,429.22,2241.0,430.56,430.78,429.22,429.22,2241.0
2025-03-06 15:00:00,429.21,430.19,429.07,429.6,2200.0,429.21,430.19,429.07,429.6,2200.0
2025-03-06 15:05:00,429.73,430.14,429.33,429.39,1300.0,429.73,430.14,429.33,429.39,1300.0
2025-03-06 15:10:00,428.89,429.85,428.88,429.85,4380.0,428.89,429.85,428.88,429.85,4380.0
2025-03-06 15:15:00,430.22,430.23,429.15,430.13,3109.0,430.22,430.23,429.15,430.13,3109.0
2025-03-06 15:20:00,430.27,430.27,428.36,428.72,4557.0,430.27,430.27,428.36,428.72,4557.0
2025-03-06 15:25:00,429.06,429.94,428.86,429.58,3200.0,429.06,429.94,428.86,429.58,3200.0
2025-03-06 15:30:00,429.62,430.7,429.5,429.74,2975.0,429.62,430.7,429.5,429.74,2975.0
2025-03-06 15:35:00,429.62,429.8,428.49,428.73,4010.0,429.62,429.8,428.49,428.73,4010.0
2025-03-06 15:40:00,428.45,428.58,427.78,427.78,5318.0,428.45,428.58,427.78,427.78,5318.0
2025-03-06 15:45:00,427.64,429.23,427.54,429.21,5590.0,427.64,429.23,427.54,429.21,5590.0
2025-03-06 15:50:00,429.65,430.76,428.43,429.09,9251.0,429.65,430.76,428.43,429.09,9251.0
2025-03-06 15:55:00,429.25,429.31,428.5,429.06,16215.0,429.25,429.31,428.5,429.06,16215.0
2025-03-07 09:30:00,428.9,430.62,428.9,429.96,3876.0,428.9,430.62,428.9,429.96,3876.0
2025-03-07 09:35:00,429.69,429.7,426.94,427.94,2029.0,429.69,429.7,426.94,427.94,2029.0
2025-03-07 09:40:00,429.04,430.01,428.56,429.34,1200.0,429.04,430.01,428.56,429.34,1200.0
2025-03-07 09:45:00,428.65,431.39,428.64,431.39,1969.0,428.65,431.39,428.64,431.39,1969.0
2025-03-07 09:50:00,430.75,430.91,427.9,429.03,1596.0,430.75,430.91,427.9,429.03,1596.0
2025-03-07 09:55:00,429.85,430.04,428.91,429.94,1050.0,429.85,430.04,428.91,429.94,1050.0
2025-03-07 10:00:00,429.37,429.51,428.63,429.51,4516.0,429.37,429.51,428.63,429.51,4516.0
2025-03-07 10:05:00,429.23,430.0,428.15,428.42,2445.0,429.23,430.0,428.15,428.42,2445.0
2025-03-07 10:10:00,428.41,429.11,426.78,426.78,1500.0,428.41,429.11,426.78,426.78,1500.0
2025-03-07 10:15:00,425.07,425.11,424.53,425.11,1007.0,425.07,425.11,424.53,425.11,1007.0
2025-03-07 10:20:00,425.25,425.7,424.62,425.4,3715.0,425.25,425.7,424.62,425.4,3715.0
2025-03-07 10:25:00,425.56,426.23,424.7,426.23,3177.0,425.56,426.23,424.7,426.23,3177.0
2025-03-07 10:30:00,425.39,426.36,423.79,424.41,5020.0,425.39,426.36,423.79,424.41,5020.0
2025-03-07 10:35:00,423.65,423.65,422.61,422.62,600.0,423.65,423.65,422.61,422.62,600.0
2025-03-07 10:40:00,422.31,423.33,422.31,423.33,600.0,422.31,423.33,422.31,423.33,600.0
2025-03-07 10:45:00,423.42,424.22,421.64,423.05,8011.0,423.42,424.22,421.64,423.05,8011.0
2025-03-07 10:50:00,423.28,423.81,422.31,423.81,1840.0,423.28,423.81,422.31,423.81,1840.0
2025-03-07 10:55:00,424.03,424.15,423.44,423.96,1700.0,424.03,424.15,423.44,423.96,1700.0
2025-03-07 11:00:00,423.75,425.07,423.3,424.21,2847.0,423.75,425.07,423.3,424.21,2847.0
2025-03-07 11:05:00,424.53,425.03,423.9,423.9,2210.0,424.53,425.03,423.9,423.9,2210.0
2025-03-07 11:10:00,423.89,423.98,423.89,423.97,350.0,423.89,423.98,423.89,423.97,350.0
2025-03-07 11:15:00,424.76,425.19,423.89,423.89,2287.0,424.76,425.19,423.89,423.89,2287.0
2025-03-07 11:20:00,424.25,424.25,423.13,424.14,1448.0,424.25,424.25,423.13,424.14,1448.0
2025-03-07 11:25:00,424.04,424.37,423.71,423.75,1289.0,424.04,424.37,423.71,423.75,1289.0
2025-03-07 11:30:00,423.6,423.68,423.55,423.55,300.0,423.6,423.68,423.55,423.55,300.0
2025-03-07 11:35:00,423.19,423.57,423.09,423.29,2075.0,423.19,423.57,423.09,423.29,2075.0
2025-03-07 11:40:00,422.89,423.27,422.27,422.28,2367.0,422.89,423.27,422.27,422.28,2367.0
2025-03-07 11:45:00,422.69,422.69,421.09,421.99,3400.0,422.69,422.69,421.09,421.99,3400.0
2025-03-07 11:50:00,421.93,421.93,421.43,421.43,1300.0,421.93,421.93,421.43,421.43,1300.0
2025-03-07 11:55:00,420.84,422.59,420.84,422.56,6936.0,420.84,422.59,420.84,422.56,6936.0
2025-03-07 12:00:00,422.8,422.8,421.55,421.55,1435.0,422.8,422.8,421.55,421.55,1435.0
2025-03-07 12:05:00,422.09,422.13,421.35,421.37,1000.0,422.09,422.13,421.35,421.37,1000.0
2025-03-07 12:10:00,421.43,422.25,421.01,422.18,2200.0,421.43,422.25,421.01,422.18,2200.0
2025-03-07 12:15:00,421.86,421.86,421.12,421.13,900.0,421.86,421.86,421.12,421.13,900.0
2025-03-07 12:20:00,421.67,422.25,421.67,422.25,400.0,421.67,422.25,421.67,422.25,400.0
2025-03-07 12:25:00,422.7,424.0,422.67,422.75,1996.0,422.7,424.0,422.67,422.75,1996.0
2025-03-07 12:30:00,423.39,424.25,423.22,424.25,1574.0,423.39,424.25,423.22,424.25,1574.0
2025-03-07 12:35:00,424.16,424.73,424.15,424.44,1400.0,424.16,424.73,424.15,424.44,1400.0
2025-03-07 12:40:00,424.62,426.1,424.26,425.99,2299.0,424.62,426.1,424.26,425.99,2299.0
2025-03-07 12:45:00,426.07,426.4,425.99,426.4,1300.0,426.07,426.4,425.99,426.4,1300.0
2025-03-07 12:50:00,426.56,427.84,426.55,427.84,900.0,426.56,427.84,426.55,427.84,900.0
2025-03-07 12:55:00,427.79,427.79,426.75,426.75,1000.0,427.79,427.79,426.75,426.75,1000.0
2025-03-07 13:00:00,427.07,427.72,427.07,427.36,5653.0,427.07,427.72,427.07,427.36,5653.0
2025-03-07 13:05:00,427.37,428.8,427.36,428.8,2620.0,427.37,428.8,427.36,428.8,2620.0
2025-03-07 13:10:00,428.41,430.55,428.34,430.0,3441.0,428.41,430.55,428.34,430.0,3441.0
2025-03-07 13:15:00,430.13,430.32,430.12,430.2,1600.0,430.13,430.32,430.12,430.2,1600.0
2025-03-07 13:20:00,430.78,430.81,430.3,430.43,2107.0,430.78,430.81,430.3,430.43,2107.0
2025-03-07 13:25:00,430.3,430.3,429.51,429.52,2900.0,430.3,430.3,429.51,429.52,2900.0
2025-03-07 13:30:00,429.52,430.33,428.67,429.1,3781.0,429.52,430.33,428.67,429.1,3781.0
2025-03-07 13:35:00,429.23,429.4,429.22,429.4,575.0,429.23,429.4,429.22,429.4,575.0
2025-03-07 13:40:00,429.34,429.42,429.33,429.42,299.0,429.34,429.42,429.33,429.42,299.0
2025-03-07 13:45:00,430.03,430.22,429.83,430.03,1300.0,430.03,430.22,429.83,430.03,1300.0
2025-03-07 13:50:00,429.88,430.36,429.88,430.36,367.0,429.88,430.36,429.88,430.36,367.0
2025-03-07 13:55:00,430.69,430.85,430.69,430.69,400.0,430.69,430.85,430.69,430.69,400.0
2025-03-07 14:00:00,431.39,431.78,431.37,431.72,750.0,431.39,431.78,431.37,431.72,750.0
2025-03-07 14:05:00,431.91,431.92,431.48,431.59,3355.0,431.91,431.92,431.48,431.59,3355.0
2025-03-07 14:10:00,431.46,431.78,431.08,431.2,1000.0,431.46,431.78,431.08,431.2,1000.0
2025-03-07 14:15:00,431.47,432.19,430.81,431.02,9113.0,431.47,432.19,430.81,431.02,9113.0
2025-03-07 14:20:00,431.46,432.55,431.46,432.55,600.0,431.46,432.55,431.46,432.55,600.0
2025-03-07 14:25:00,432.32,432.32,431.5,432.19,796.0,432.32,432.32,431.5,432.19,796.0
2025-03-07 14:30:00,431.76,431.97,431.34,431.43,800.0,431.76,431.97,431.34,431.43,800.0
2025-03-07 14:35:00,431.05,431.63,430.69,431.63,1834.0,431.05,431.63,430.69,431.63,1834.0
2025-03-07 14:40:00,431.79,431.79,431.26,431.26,200.0,431.79,431.79,431.26,431.26,200.0
2025-03-07 14:45:00,430.59,430.65,430.09,430.09,300.0,430.59,430.65,430.09,430.09,300.0
2025-03-07 14:50:00,429.59,430.31,429.58,430.31,1100.0,429.59,430.31,429.58,430.31,1100.0
2025-03-07 14:55:00,430.18,430.34,429.92,429.92,400.0,430.18,430.34,429.92,429.92,400.0
2025-03-07 15:00:00,429.68,430.38,429.68,430.38,300.0,429.68,430.38,429.68,430.38,300.0
2025-03-07 15:05:00,430.74,432.33,430.74,432.33,2616.0,430.74,432.33,430.74,432.33,2616.0
2025-03-07 15:10:00,432.31,433.06,432.28,432.98,3675.0,432.31,433.06,432.28,432.98,3675.0
2025-03-07 15:15:00,432.57,434.39,432.57,433.36,8718.0,432.57,434.39,432.57,433.36,8718.0
2025-03-07 15:20:00,433.44,434.01,433.19,433.64,3379.0,433.44,434.01,433.19,433.64,3379.0
2025-03-07 15:25:00,433.8,434.24,433.69,434.14,2273.0,433.8,434.24,433.69,434.14,2273.0
2025-03-07 15:30:00,434.0,434.09,433.05,433.72,2319.0,434.0,434.09,433.05,433.72,2319.0
2025-03-07 15:35:00,433.8,433.8,431.16,431.42,3139.0,433.8,433.8,431.16,431.42,3139.0
2025-03-07 15:40:00,431.11,432.34,430.66,431.86,2535.0,431.11,432.34,430.66,431.86,2535.0
2025-03-07 15:45:00,432.2,432.53,431.81,432.0,3675.0,432.2,432.53,431.81,432.0,3675.0
2025-03-07 15:50:00,431.74,432.0,430.8,430.89,9001.0,431.74,432.0,430.8,430.89,9001.0
2025-03-07 15:55:00,431.03,431.65,430.01,430.24,27158.0,431.03,431.65,430.01,430.24,27158.0
2025-03-10 09:30:00,430.0,437.39,430.0,434.39,15243.0,430.0,437.39,430.0,434.39,15243.0
2025-03-10 09:35:00,433.87,436.29,433.87,435.65,2523.0,433.87,436.29,433.87,435.65,2523.0
2025-03-10 09:40:00,436.75,438.03,435.52,437.33,3576.0,436.75,438.03,435.52,437.33,3576.0
2025-03-10 09:45:00,436.98,437.93,435.07,436.9,6131.0,436.98,437.93,435.07,436.9,6131.0
2025-03-10 09:50:00,437.49,438.31,435.98,436.01,15408.0,437.49,438.31,435.98,436.01,15408.0
2025-03-10 09:55:00,436.19,437.22,435.3,436.93,2532.0,436.19,437.22,435.3,436.93,2532.0
2025-03-10 10:00:00,438.17,440.53,437.72,437.92,6493.0,438.17,440.53,437.72,437.92,6493.0
2025-03-10 10:05:00,437.87,438.67,437.03,438.13,3349.0,437.87,438.67,437.03,438.13,3349.0
2025-03-10 10:10:00,437.84,441.66,437.83,441.53,7161.0,437.84,441.66,437.83,441.53,7161.0
2025-03-10 10:15:00,441.37,441.37,440.04,440.33,4801.0,441.37,441.37,440.04,440.33,4801.0
2025-03-10 10:20:00,440.9,441.57,440.46,441.57,3750.0,440.9,441.57,440.46,441.57,3750.0
2025-03-10 10:25:00,441.28,441.28,439.83,440.05,9568.0,441.28,441.28,439.83,440.05,9568.0
2025-03-10 10:30:00,439.93,440.09,438.55,439.14,4325.0,439.93,440.09,438.55,439.14,4325.0
2025-03-10 10:35:00,440.02,441.28,439.99,440.74,1671.0,440.02,441.28,439.99,440.74,1671.0
2025-03-10 10:40:00,440.72,442.32,440.52,441.95,4368.0,440.72,442.32,440.52,441.95,4368.0
2025-03-10 10:45:00,441.16,442.34,440.68,442.34,1232.0,441.16,442.34,440.68,442.34,1232.0
2025-03-10 10:50:00,442.14,442.34,441.38,441.94,3195.0,442.14,442.34,441.38,441.94,3195.0
2025-03-10 10:55:00,441.54,443.97,441.52,443.97,5017.0,441.54,443.97,441.52,443.97,5017.0
2025-03-10 11:00:00,444.21,444.52,443.43,443.97,7798.0,444.21,444.52,443.43,443.97,7798.0
2025-03-10 11:05:00,444.0,445.33,443.45,444.89,2642.0,444.0,445.33,443.45,444.89,2642.0
2025-03-10 11:10:00,445.18,445.47,444.89,444.94,1377.0,445.18,445.47,444.89,444.94,1377.0
2025-03-10 11:15:00,444.84,445.71,444.6,445.57,4764.0,444.84,445.71,444.6,445.57,4764.0
2025-03-10 11:20:00,445.61,447.44,445.61,447.31,2089.0,445.61,447.44,445.61,447.31,2089.0
2025-03-10 11:25:00,447.31,447.31,446.13,446.28,8556.0,447.31,447.31,446.13,446.28,8556.0
2025-03-10 11:30:00,446.49,446.49,445.42,445.63,4761.0,446.49,446.49,445.42,445.63,4761.0
2025-03-10 11:35:00,445.16,445.16,441.11,441.11,6576.0,445.16,445.16,441.11,441.11,6576.0
2025-03-10 11:40:00,441.17,441.19,437.41,437.58,7768.0,441.17,441.19,437.41,437.58,7768.0
2025-03-10 11:45:00,437.68,438.62,437.14,437.14,3278.0,437.68,438.62,437.14,437.14,3278.0
2025-03-10 11:50:00,437.13,437.37,436.03,437.37,1826.0,437.13,437.37,436.03,437.37,1826.0
2025-03-10 11:55:00,437.0,437.01,436.58,436.62,1000.0,437.0,437.01,436.58,436.62,1000.0
2025-03-10 12:00:00,436.69,437.79,436.01,437.61,4301.0,436.69,437.79,436.01,437.61,4301.0
2025-03-10 12:05:00,436.83,438.29,436.78,437.43,2307.0,436.83,438.29,436.78,437.43,2307.0
2025-03-10 12:10:00,437.74,438.0,437.74,437.86,650.0,437.74,438.0,437.74,437.86,650.0
2025-03-10 12:15:00,437.76,437.76,436.48,436.48,2200.0,437.76,437.76,436.48,436.48,2200.0
2025-03-10 12:20:00,436.95,436.95,436.1,436.63,7269.0,436.95,436.95,436.1,436.63,7269.0
2025-03-10 12:25:00,435.59,438.05,435.59,437.17,6379.0,435.59,438.05,435.59,437.17,6379.0
2025-03-10 12:30:00,437.98,439.49,437.97,439.29,5900.0,437.98,439.49,437.97,439.29,5900.0
2025-03-10 12:35:00,439.49,439.56,437.32,437.9,2120.0,439.49,439.56,437.32,437.9,2120.0
2025-03-10 12:40:00,438.83,439.2,438.8,438.83,1828.0,438.83,439.2,438.8,438.83,1828.0
2025-03-10 12:45:00,438.83,440.09,438.83,440.06,1956.0,438.83,440.09,438.83,440.06,1956.0
2025-03-10 12:50:00,439.81,439.81,439.16,439.29,4784.0,439.81,439.81,439.16,439.29,4784.0
2025-03-10 12:55:00,440.0,440.34,439.81,440.31,1154.0,440.0,440.34,439.81,440.31,1154.0
2025-03-10 13:00:00,439.82,440.32,439.79,439.8,3000.0,439.82,440.32,439.79,439.8,3000.0
2025-03-10 13:05:00,439.8,440.87,438.9,440.26,4239.0,439.8,440.87,438.9,440.26,4239.0
2025-03-10 13:10:00,440.27,440.53,440.04,440.31,2178.0,440.27,440.53,440.04,440.31,2178.0
2025-03-10 13:15:00,440.92,441.34,440.45,440.89,3500.0,440.92,441.34,440.45,440.89,3500.0
2025-03-10 13:20:00,441.07,442.3,441.0,441.39,3162.0,441.07,442.3,441.0,441.39,3162.0
2025-03-10 13:25:00,441.4,441.51,440.77,441.17,1920.0,441.4,441.51,440.77,441.17,1920.0
2025-03-10 13:30:00,441.15,442.01,440.78,441.96,5675.0,441.15,442.01,440.78,441.96,5675.0
2025-03-10 13:35:00,441.58,442.01,440.82,441.58,5061.0,441.58,442.01,440.82,441.58,5061.0
2025-03-10 13:40:00,441.26,441.26,440.0,440.41,2267.0,441.26,441.26,440.0,440.41,2267.0
2025-03-10 13:45:00,439.85,440.04,439.19,439.76,2700.0,439.85,440.04,439.19,439.76,2700.0
2025-03-10 13:50:00,439.4,439.54,438.54,439.49,4547.0,439.4,439.54,438.54,439.49,4547.0
2025-03-10 13:55:00,439.14,439.99,439.13,439.82,2563.0,439.14,439.99,439.13,439.82,2563.0
2025-03-10 14:00:00,439.67,439.77,439.44,439.72,1000.0,439.67,439.77,439.44,439.72,1000.0
2025-03-10 14:05:00,439.86,439.94,439.08,439.47,4376.0,439.86,439.94,439.08,439.47,4376.0
2025-03-10 14:10:00,439.48,440.7,439.47,440.0,4937.0,439.48,440.7,439.47,440.0,4937.0
2025-03-10 14:15:00,440.0,440.0,439.74,439.9,600.0,440.0,440.0,439.74,439.9,600.0
2025-03-10 14:20:00,439.81,439.91,438.01,438.01,5380.0,439.81,439.91,438.01,438.01,5380.0
2025-03-10 14:25:00,439.07,439.54,438.57,439.54,2145.0,439.07,439.54,438.57,439.54,2145.0
2025-03-10 14:30:00,439.53,439.88,438.94,439.21,9975.0,439.53,439.88,438.94,439.21,9975.0
2025-03-10 14:35:00,438.8,438.92,437.82,437.83,4345.0,438.8,438.92,437.82,437.83,4345.0
2025-03-10 14:40:00,437.83,437.94,437.25,437.45,3143.0,437.83,437.94,437.25,437.45,3143.0
2025-03-10 14:45:00,437.8,437.84,437.19,437.52,1311.0,437.8,437.84,437.19,437.52,1311.0
2025-03-10 14:50:00,437.3,437.52,435.4,435.41,4011.0,437.3,437.52,435.4,435.41,4011.0
2025-03-10 14:55:00,435.47,436.22,434.74,436.02,6469.0,435.47,436.22,434.74,436.02,6469.0
2025-03-10 15:00:00,436.02,436.6,435.61,436.32,8565.0,436.02,436.6,435.61,436.32,8565.0
2025-03-10 15:05:00,436.45,436.66,434.58,434.96,7789.0,436.45,436.66,434.58,434.96,7789.0
2025-03-10 15:10:00,434.98,436.65,434.71,436.44,4880.0,434.98,436.65,434.71,436.44,4880.0
2025-03-10 15:15:00,436.64,437.95,436.64,437.44,6690.0,436.64,437.95,436.64,437.44,6690.0
2025-03-10 15:20:00,437.34,438.42,437.33,438.42,3674.0,437.34,438.42,437.33,438.42,3674.0
2025-03-10 15:25:00,438.59,439.58,437.15,437.16,13264.0,438.59,439.58,437.15,437.16,13264.0
2025-03-10 15:30:00,437.52,438.57,437.52,438.17,8696.0,437.52,438.57,437.52,438.17,8696.0
2025-03-10 15:35:00,438.38,439.24,437.96,438.69,13976.0,438.38,439.24,437.96,438.69,13976.0
2025-03-10 15:40:00,438.21,438.27,436.24,436.5,8012.0,438.21,438.27,436.24,436.5,8012.0
2025-03-10 15:45:00,436.44,438.59,436.43,438.54,8350.0,436.44,438.59,436.43,438.54,8350.0
2025-03-10 15:50:00,438.04,438.96,436.14,436.99,11544.0,438.04,438.96,436.14,436.99,11544.0
2025-03-10 15:55:00,436.6,437.54,436.06,436.45,34753.0,436.6,437.54,436.06,436.45,34753.0
2025-03-11 09:30:00,439.81,439.87,435.55,436.68,24675.0,439.81,439.87,435.55,436.68,24675.0
2025-03-11 09:35:00,436.68,436.72,433.94,435.48,4048.0,436.68,436.72,433.94,435.48,4048.0
2025-03-11 09:40:00,436.18,438.17,436.18,437.04,7132.0,436.18,438.17,436.18,437.04,7132.0
2025-03-11 09:45:00,436.87,437.34,435.79,436.8,4759.0,436.87,437.34,435.79,436.8,4759.0
2025-03-11 09:50:00,436.94,437.01,434.17,434.8,9498.0,436.94,437.01,434.17,434.8,9498.0
2025-03-11 09:55:00,434.88,436.36,433.83,436.19,4886.0,434.88,436.36,433.83,436.19,4886.0
2025-03-11 10:00:00,435.89,436.58,432.22,432.22,4487.0,435.89,436.58,432.22,432.22,4487.0
2025-03-11 10:05:00,435.77,435.77,434.91,434.92,1702.0,435.77,435.77,434.91,434.92,1702.0
2025-03-11 10:10:00,434.92,434.92,432.59,432.59,3561.0,434.92,434.92,432.59,432.59,3561.0
2025-03-11 10:15:00,434.02,434.47,432.77,433.51,2435.0,434.02,434.47,432.77,433.51,2435.0
2025-03-11 10:20:00,433.3,433.42,431.8,433.1,12345.0,433.3,433.42,431.8,433.1,12345.0
2025-03-11 10:25:00,433.4,434.84,433.12,434.34,3157.0,433.4,434.84,433.12,434.34,3157.0
2025-03-11 10:30:00,435.23,435.23,434.43,434.77,2627.0,435.23,435.23,434.43,434.77,2627.0
2025-03-11 10:35:00,435.31,435.47,434.56,434.82,1577.0,435.31,435.47,434.56,434.82,1577.0
2025-03-11 10:40:00,435.5,435.5,434.02,434.03,2505.0,435.5,435.5,434.02,434.03,2505.0
2025-03-11 10:45:00,434.03,434.59,434.0,434.0,705.0,434.03,434.59,434.0,434.0,705.0
2025-03-11 10:50:00,434.3,435.24,433.81,434.98,2678.0,434.3,435.24,433.81,434.98,2678.0
2025-03-11 10:55:00,434.98,435.44,433.3,433.59,8163.0,434.98,435.44,433.3,433.59,8163.0
2025-03-11 11:00:00,433.34,433.34,432.51,432.69,15689.0,433.34,433.34,432.51,432.69,15689.0
2025-03-11 11:05:00,432.59,434.36,432.58,434.29,4387.0,432.59,434.36,432.58,434.29,4387.0
2025-03-11 11:10:00,434.17,435.32,433.76,435.11,3385.0,434.17,435.32,433.76,435.11,3385.0
2025-03-11 11:15:00,435.44,436.67,435.44,436.67,7700.0,435.44,436.67,435.44,436.67,7700.0
2025-03-11 11:20:00,436.38,436.58,434.62,434.62,9946.0,436.38,436.58,434.62,434.62,9946.0
2025-03-11 11:25:00,435.08,436.06,433.84,433.84,3000.0,435.08,436.06,433.84,433.84,3000.0
2025-03-11 11:30:00,433.11,434.16,433.11,433.98,1051.0,433.11,434.16,433.11,433.98,1051.0
2025-03-11 11:35:00,433.86,434.04,433.53,433.61,6919.0,433.86,434.04,433.53,433.61,6919.0
2025-03-11 11:40:00,433.97,434.53,433.97,434.33,5370.0,433.97,434.53,433.97,434.33,5370.0
2025-03-11 11:45:00,434.3,434.3,433.48,433.89,2904.0,434.3,434.3,433.48,433.89,2904.0
2025-03-11 11:50:00,433.7,434.25,433.42,434.25,2730.0,433.7,434.25,433.42,434.25,2730.0
2025-03-11 11:55:00,434.31,434.49,433.32,433.32,4633.0,434.31,434.49,433.32,433.32,4633.0
2025-03-11 12:00:00,433.19,433.53,432.7,433.07,1950.0,433.19,433.53,432.7,433.07,1950.0
2025-03-11 12:05:00,433.0,433.0,431.27,431.35,3784.0,433.0,433.0,431.27,431.35,3784.0
2025-03-11 12:10:00,430.91,431.26,429.45,429.45,7461.0,430.91,431.26,429.45,429.45,7461.0
2025-03-11 12:15:00,429.93,430.62,429.92,430.62,1712.0,429.93,430.62,429.92,430.62,1712.0
2025-03-11 12:20:00,430.64,431.29,430.64,431.29,400.0,430.64,431.29,430.64,431.29,400.0
2025-03-11 12:25:00,431.35,431.5,430.98,431.05,1614.0,431.35,431.5,430.98,431.05,1614.0
2025-03-11 12:30:00,431.36,431.79,430.94,431.14,2226.0,431.36,431.79,430.94,431.14,2226.0
2025-03-11 12:35:00,431.51,431.72,430.46,430.46,4831.0,431.51,431.72,430.46,430.46,4831.0
2025-03-11 12:40:00,430.45,431.56,430.28,431.56,2833.0,430.45,431.56,430.28,431.56,2833.0
2025-03-11 12:45:00,431.3,431.3,430.58,431.05,330.0,431.3,431.3,430.58,431.05,330.0
2025-03-11 12:50:00,431.31,431.31,430.49,430.69,3902.0,431.31,431.31,430.49,430.69,3902.0
2025-03-11 12:55:00,430.41,430.88,429.6,430.64,7935.0,430.41,430.88,429.6,430.64,7935.0
2025-03-11 13:00:00,430.51,430.51,429.88,430.43,1700.0,430.51,430.51,429.88,430.43,1700.0
2025-03-11 13:05:00,430.19,430.2,429.84,429.85,400.0,430.19,430.2,429.84,429.85,400.0
2025-03-11 13:10:00,429.44,429.8,428.67,429.1,1522.0,429.44,429.8,428.67,429.1,1522.0
2025-03-11 13:15:00,429.5,430.11,429.26,430.11,2145.0,429.5,430.11,429.26,430.11,2145.0
2025-03-11 13:20:00,430.18,430.35,429.89,430.35,1268.0,430.18,430.35,429.89,430.35,1268.0
2025-03-11 13:25:00,430.36,430.94,430.36,430.77,1207.0,430.36,430.94,430.36,430.77,1207.0
2025-03-11 13:30:00,431.0,431.25,429.58,429.58,5315.0,431.0,431.25,429.58,429.58,5315.0
2025-03-11 13:35:00,429.53,429.53,429.02,429.02,1145.0,429.53,429.53,429.02,429.02,1145.0
2025-03-11 13:40:00,429.44,430.32,428.98,429.31,4205.0,429.44,430.32,428.98,429.31,4205.0
2025-03-11 13:45:00,429.92,430.89,429.92,430.35,1218.0,429.92,430.89,429.92,430.35,1218.0
2025-03-11 13:50:00,430.15,430.53,430.15,430.53,540.0,430.15,430.53,430.15,430.53,540.0
2025-03-11 13:55:00,430.35,430.75,429.25,430.75,3591.0,430.35,430.75,429.25,430.75,3591.0
2025-03-11 14:00:00,431.31,433.18,431.3,432.22,1243.0,431.31,433.18,431.3,432.22,1243.0
2025-03-11 14:05:00,432.15,432.15,431.59,432.03,800.0,432.15,432.15,431.59,432.03,800.0
2025-03-11 14:10:00,431.63,433.17,431.63,433.17,1560.0,431.63,433.17,431.63,433.17,1560.0
2025-03-11 14:15:00,432.81,433.01,432.33,432.33,6041.0,432.81,433.01,432.33,432.33,6041.0
2025-03-11 14:20:00,433.38,435.05,433.32,434.71,4015.0,433.38,435.05,433.32,434.71,4015.0
2025-03-11 14:25:00,434.71,434.88,434.07,434.5,4105.0,434.71,434.88,434.07,434.5,4105.0
2025-03-11 14:30:00,434.5,434.71,433.51,433.51,6721.0,434.5,434.71,433.51,433.51,6721.0
2025-03-11 14:35:00,433.14,434.55,433.13,434.21,8628.0,433.14,434.55,433.13,434.21,8628.0
2025-03-11 14:40:00,434.56,436.29,434.56,435.75,1528.0,434.56,436.29,434.56,435.75,1528.0
2025-03-11 14:45:00,436.14,436.3,435.47,436.23,5254.0,436.14,436.3,435.47,436.23,5254.0
2025-03-11 14:50:00,436.08,436.65,435.98,436.22,1600.0,436.08,436.65,435.98,436.22,1600.0
2025-03-11 14:55:00,436.26,436.91,435.39,435.9,2220.0,436.26,436.91,435.39,435.9,2220.0
2025-03-11 15:00:00,436.28,436.83,434.79,435.31,2181.0,436.28,436.83,434.79,435.31,2181.0
2025-03-11 15:05:00,435.49,435.74,435.0,435.22,2519.0,435.49,435.74,435.0,435.22,2519.0
2025-03-11 15:10:00,435.02,435.02,432.81,432.81,2696.0,435.02,435.02,432.81,432.81,2696.0
2025-03-11 15:15:00,431.82,432.25,431.48,431.56,1552.0,431.82,432.25,431.48,431.56,1552.0
2025-03-11 15:20:00,431.9,432.85,431.34,431.34,2445.0,431.9,432.85,431.34,431.34,2445.0
2025-03-11 15:25:00,431.69,432.55,431.69,432.05,1919.0,431.69,432.55,431.69,432.05,1919.0
2025-03-11 15:30:00,432.05,432.92,432.04,432.17,3798.0,432.05,432.92,432.04,432.17,3798.0
2025-03-11 15:35:00,432.42,432.45,431.24,431.24,1300.0,432.42,432.45,431.24,431.24,1300.0
2025-03-11 15:40:00,431.25,431.25,430.57,430.77,3612.0,431.25,431.25,430.57,430.77,3612.0
2025-03-11 15:45:00,430.88,431.38,430.27,431.27,2200.0,430.88,431.38,430.27,431.27,2200.0
2025-03-11 15:50:00,431.48,431.61,428.23,428.72,18034.0,431.48,431.61,428.23,428.72,18034.0
2025-03-11 15:55:00,427.85,428.89,426.51,426.55,38640.0,427.85,428.89,426.51,426.55,38640.0
2025-03-12 09:30:00,426.66,428.81,426.11,426.11,19932.0,426.66,428.81,426.11,426.11,19932.0
2025-03-12 09:35:00,426.28,427.65,425.3,426.57,3000.0,426.28,427.65,425.3,426.57,3000.0
2025-03-12 09:40:00,426.77,426.77,425.39,425.42,4695.0,426.77,426.77,425.39,425.42,4695.0
2025-03-12 09:45:00,425.61,425.68,424.68,424.68,2770.0,425.61,425.68,424.68,424.68,2770.0
2025-03-12 09:50:00,424.24,424.24,423.21,423.35,1402.0,424.24,424.24,423.21,423.35,1402.0
2025-03-12 09:55:00,423.23,423.43,420.88,421.22,3245.0,423.23,423.43,420.88,421.22,3245.0
2025-03-12 10:00:00,420.98,421.48,418.55,418.55,6262.0,420.98,421.48,418.55,418.55,6262.0
2025-03-12 10:05:00,418.96,419.54,418.67,419.21,5740.0,418.96,419.54,418.67,419.21,5740.0
2025-03-12 10:10:00,419.66,421.21,418.94,420.27,2635.0,419.66,421.21,418.94,420.27,2635.0
2025-03-12 10:15:00,419.9,420.3,419.31,419.59,6633.0,419.9,420.3,419.31,419.59,6633.0
2025-03-12 10:20:00,419.39,419.52,418.22,418.28,4751.0,419.39,419.52,418.22,418.28,4751.0
2025-03-12 10:25:00,418.73,420.0,418.68,419.52,3550.0,418.73,420.0,418.68,419.52,3550.0
2025-03-12 10:30:00,419.53,419.56,417.53,417.53,3451.0,419.53,419.56,417.53,417.53,3451.0
2025-03-12 10:35:00,418.06,418.15,417.03,417.03,2448.0,418.06,418.15,417.03,417.03,2448.0
2025-03-12 10:40:00,416.83,417.01,415.66,416.0,3498.0,416.83,417.01,415.66,416.0,3498.0
2025-03-12 10:45:00,415.78,415.78,413.5,413.5,4756.0,415.78,415.78,413.5,413.5,4756.0
2025-03-12 10:50:00,413.64,414.06,413.2,413.63,2718.0,413.64,414.06,413.2,413.63,2718.0
2025-03-12 10:55:00,413.42,413.52,412.21,412.21,7921.0,413.42,413.52,412.21,412.21,7921.0
2025-03-12 11:00:00,412.43,413.63,412.43,413.63,10207.0,412.43,413.63,412.43,413.63,10207.0
2025-03-12 11:05:00,413.63,415.14,413.62,415.14,24929.0,413.63,415.14,413.62,415.14,24929.0
2025-03-12 11:10:00,415.32,416.43,415.03,415.91,3958.0,415.32,416.43,415.03,415.91,3958.0
2025-03-12 11:15:00,416.12,416.43,415.29,415.87,2373.0,416.12,416.43,415.29,415.87,2373.0
2025-03-12 11:20:00,415.87,417.0,415.86,417.0,4983.0,415.87,417.0,415.86,417.0,4983.0
2025-03-12 11:25:00,416.94,417.82,416.94,417.66,7460.0,416.94,417.82,416.94,417.66,7460.0
2025-03-12 11:30:00,417.66,419.28,417.18,419.28,5951.0,417.66,419.28,417.18,419.28,5951.0
2025-03-12 11:35:00,419.71,420.0,419.0,419.37,3743.0,419.71,420.0,419.0,419.37,3743.0
2025-03-12 11:40:00,419.98,419.98,419.59,419.91,1800.0,419.98,419.98,419.59,419.91,1800.0
2025-03-12 11:45:00,419.63,420.97,418.82,418.82,8476.0,419.63,420.97,418.82,418.82,8476.0
2025-03-12 11:50:00,419.0,419.46,418.99,419.46,692.0,419.0,419.46,418.99,419.46,692.0
2025-03-12 11:55:00,418.93,418.93,417.14,418.22,1100.0,418.93,418.93,417.14,418.22,1100.0
2025-03-12 12:00:00,418.21,418.21,417.67,417.67,807.0,418.21,418.21,417.67,417.67,807.0
2025-03-12 12:05:00,417.67,417.67,417.67,417.67,0.0,417.67,417.67,417.67,417.67,0.0
2025-03-12 12:10:00,417.95,417.95,417.49,417.49,1000.0,417.95,417.95,417.49,417.49,1000.0
2025-03-12 12:15:00,417.8,418.05,417.79,417.94,900.0,417.8,418.05,417.79,417.94,900.0
2025-03-12 12:20:00,417.51,418.46,417.51,418.46,651.0,417.51,418.46,417.51,418.46,651.0
2025-03-12 12:25:00,418.28,418.43,417.54,417.54,2000.0,418.28,418.43,417.54,417.54,2000.0
2025-03-12 12:30:00,418.23,418.48,418.23,418.48,300.0,418.23,418.48,418.23,418.48,300.0
2025-03-12 12:35:00,418.5,418.7,418.15,418.38,950.0,418.5,418.7,418.15,418.38,950.0
2025-03-12 12:40:00,418.05,418.52,417.68,418.31,3848.0,418.05,418.52,417.68,418.31,3848.0
2025-03-12 12:45:00,417.96,419.41,417.96,419.41,900.0,417.96,419.41,417.96,419.41,900.0
2025-03-12 12:50:00,418.81,419.6,417.97,418.26,2501.0,418.81,419.6,417.97,418.26,2501.0
2025-03-12 12:55:00,418.6,419.16,417.23,417.23,2201.0,418.6,419.16,417.23,417.23,2201.0
2025-03-12 13:00:00,417.12,417.74,417.12,417.73,1577.0,417.12,417.74,417.12,417.73,1577.0
2025-03-12 13:05:00,418.02,418.1,417.25,418.1,1425.0,418.02,418.1,417.25,418.1,1425.0
2025-03-12 13:10:00,418.0,418.89,417.62,418.89,7759.0,418.0,418.89,417.62,418.89,7759.0
2025-03-12 13:15:00,418.9,419.64,418.44,419.56,2859.0,418.9,419.64,418.44,419.56,2859.0
2025-03-12 13:20:00,419.96,420.43,419.63,419.63,1367.0,419.96,420.43,419.63,419.63,1367.0
2025-03-12 13:25:00,419.93,421.69,419.93,421.69,1400.0,419.93,421.69,419.93,421.69,1400.0
2025-03-12 13:30:00,421.64,421.64,421.03,421.09,2262.0,421.64,421.64,421.03,421.09,2262.0
2025-03-12 13:35:00,420.69,421.36,420.67,421.12,1897.0,420.69,421.36,420.67,421.12,1897.0
2025-03-12 13:40:00,420.68,420.68,419.92,420.02,2450.0,420.68,420.68,419.92,420.02,2450.0
2025-03-12 13:45:00,420.0,421.11,419.78,420.04,3904.0,420.0,421.11,419.78,420.04,3904.0
2025-03-12 13:50:00,420.0,420.07,418.76,418.86,6317.0,420.0,420.07,418.76,418.86,6317.0
2025-03-12 13:55:00,418.89,418.94,418.39,418.39,3341.0,418.89,418.94,418.39,418.39,3341.0
2025-03-12 14:00:00,418.4,418.89,418.34,418.53,2879.0,418.4,418.89,418.34,418.53,2879.0
2025-03-12 14:05:00,418.54,418.54,416.8,416.8,3621.0,418.54,418.54,416.8,416.8,3621.0
2025-03-12 14:10:00,417.09,417.9,417.09,417.9,2714.0,417.09,417.9,417.09,417.9,2714.0
2025-03-12 14:15:00,417.77,418.17,417.73,418.14,1100.0,417.77,418.17,417.73,418.14,1100.0
2025-03-12 14:20:00,417.95,417.95,417.06,417.09,4300.0,417.95,417.95,417.06,417.09,4300.0
2025-03-12 14:25:00,417.09,418.0,417.09,417.62,1877.0,417.09,418.0,417.09,417.62,1877.0
2025-03-12 14:30:00,418.22,418.61,418.08,418.54,1604.0,418.22,418.61,418.08,418.54,1604.0
2025-03-12 14:35:00,419.06,419.3,418.55,419.3,3208.0,419.06,419.3,418.55,419.3,3208.0
2025-03-12 14:40:00,418.92,420.48,418.91,420.48,2400.0,418.92,420.48,418.91,420.48,2400.0
2025-03-12 14:45:00,420.05,420.05,419.58,419.68,3064.0,420.05,420.05,419.58,419.68,3064.0
2025-03-12 14:50:00,419.69,419.69,418.71,418.71,2059.0,419.69,419.69,418.71,418.71,2059.0
2025-03-12 14:55:00,418.71,419.13,418.5,418.5,2468.0,418.71,419.13,418.5,418.5,2468.0
2025-03-12 15:00:00,418.01,418.01,417.22,417.59,2587.0,418.01,418.01,417.22,417.59,2587.0
2025-03-12 15:05:00,417.97,417.97,416.94,417.53,10877.0,417.97,417.97,416.94,417.53,10877.0
2025-03-12 15:10:00,417.71,418.71,417.58,417.98,15033.0,417.71,418.71,417.58,417.98,15033.0
2025-03-12 15:15:00,418.25,418.4,416.88,417.07,4560.0,418.25,418.4,416.88,417.07,4560.0
2025-03-12 15:20:00,417.07,417.49,416.0,416.65,11114.0,417.07,417.49,416.0,416.65,11114.0
2025-03-12 15:25:00,416.74,417.23,416.72,416.83,3984.0,416.74,417.23,416.72,416.83,3984.0
2025-03-12 15:30:00,416.77,416.77,415.17,415.41,5458.0,416.77,416.77,415.17,415.41,5458.0
2025-03-12 15:35:00,415.12,415.47,414.49,415.47,8247.0,415.12,415.47,414.49,415.47,8247.0
2025-03-12 15:40:00,415.47,416.07,414.93,415.93,4106.0,415.47,416.07,414.93,415.93,4106.0
2025-03-12 15:45:00,415.83,416.38,415.16,415.59,6074.0,415.83,416.38,415.16,415.59,6074.0
2025-03-12 15:50:00,415.59,415.59,413.64,413.64,5885.0,415.59,415.59,413.64,413.64,5885.0
2025-03-12 15:55:00,414.23,414.23,412.25,412.52,26853.0,414.23,414.23,412.25,412.52,26853.0
2025-03-13 09:30:00,411.17,422.72,411.17,412.84,8157.0,411.17,422.72,411.17,412.84,8157.0
2025-03-13 09:35:00,413.07,415.52,412.08,412.08,4649.0,413.07,415.52,412.08,412.08,4649.0
2025-03-13 09:40:00,411.87,412.18,410.0,410.69,3788.0,411.87,412.18,410.0,410.69,3788.0
2025-03-13 09:45:00,410.69,412.47,410.69,412.47,3150.0,410.69,412.47,410.69,412.47,3150.0
2025-03-13 09:50:00,412.03,412.8,410.78,412.65,2515.0,412.03,412.8,410.78,412.65,2515.0
2025-03-13 09:55:00,411.33,412.87,411.29,411.8,7176.0,411.33,412.87,411.29,411.8,7176.0
2025-03-13 10:00:00,411.3,412.58,411.02,412.58,3200.0,411.3,412.58,411.02,412.58,3200.0
2025-03-13 10:05:00,412.87,413.95,412.87,413.56,12237.0,412.87,413.95,412.87,413.56,12237.0
2025-03-13 10:10:00,413.69,414.88,413.69,414.88,1234.0,413.69,414.88,413.69,414.88,1234.0
2025-03-13 10:15:00,414.88,415.85,414.88,415.85,2459.0,414.88,415.85,414.88,415.85,2459.0
2025-03-13 10:20:00,415.11,415.11,412.86,413.11,2421.0,415.11,415.11,412.86,413.11,2421.0
2025-03-13 10:25:00,414.2,414.26,413.56,413.56,1300.0,414.2,414.26,413.56,413.56,1300.0
2025-03-13 10:30:00,413.8,414.27,412.6,412.6,3053.0,413.8,414.27,412.6,412.6,3053.0
2025-03-13 10:35:00,412.67,412.77,411.73,412.77,2900.0,412.67,412.77,411.73,412.77,2900.0
2025-03-13 10:40:00,413.01,413.98,412.73,412.91,6972.0,413.01,413.98,412.73,412.91,6972.0
2025-03-13 10:45:00,414.1,414.15,412.29,412.29,1017.0,414.1,414.15,412.29,412.29,1017.0
2025-03-13 10:50:00,412.44,412.76,412.2,412.21,505.0,412.44,412.76,412.2,412.21,505.0
2025-03-13 10:55:00,412.15,412.47,411.59,411.59,2679.0,412.15,412.47,411.59,411.59,2679.0
2025-03-13 11:00:00,411.59,413.07,411.5,412.98,4121.0,411.59,413.07,411.5,412.98,4121.0
2025-03-13 11:05:00,413.15,414.07,413.12,413.74,8107.0,413.15,414.07,413.12,413.74,8107.0
2025-03-13 11:10:00,413.74,414.73,413.66,413.67,9121.0,413.74,414.73,413.66,413.67,9121.0
2025-03-13 11:15:00,414.0,414.0,412.24,413.23,1900.0,414.0,414.0,412.24,413.23,1900.0
2025-03-13 11:20:00,413.02,413.02,412.07,412.08,1131.0,413.02,413.02,412.07,412.08,1131.0
2025-03-13 11:25:00,411.99,411.99,411.0,411.0,3301.0,411.99,411.99,411.0,411.0,3301.0
2025-03-13 11:30:00,410.82,410.82,409.28,409.28,1955.0,410.82,410.82,409.28,409.28,1955.0
2025-03-13 11:35:00,409.08,409.08,407.67,407.96,2112.0,409.08,409.08,407.67,407.96,2112.0
2025-03-13 11:40:00,407.76,408.82,407.76,408.35,800.0,407.76,408.82,407.76,408.35,800.0
2025-03-13 11:45:00,408.3,408.36,408.29,408.36,200.0,408.3,408.36,408.29,408.36,200.0
2025-03-13 11:50:00,407.98,407.98,407.86,407.86,1200.0,407.98,407.98,407.86,407.86,1200.0
2025-03-13 11:55:00,407.67,407.94,407.47,407.81,2415.0,407.67,407.94,407.47,407.81,2415.0
2025-03-13 12:00:00,407.56,407.56,406.36,407.43,2311.0,407.56,407.56,406.36,407.43,2311.0
2025-03-13 12:05:00,406.78,407.15,406.11,406.94,3075.0,406.78,407.15,406.11,406.94,3075.0
2025-03-13 12:10:00,407.38,407.4,406.51,406.51,1246.0,407.38,407.4,406.51,406.51,1246.0
2025-03-13 12:15:00,406.32,407.73,406.32,407.62,3553.0,406.32,407.73,406.32,407.62,3553.0
2025-03-13 12:20:00,408.76,409.67,407.65,407.65,7764.0,408.76,409.67,407.65,407.65,7764.0
2025-03-13 12:25:00,407.52,407.7,407.52,407.69,517.0,407.52,407.7,407.52,407.69,517.0
2025-03-13 12:30:00,407.56,408.24,406.89,407.8,12868.0,407.56,408.24,406.89,407.8,12868.0
2025-03-13 12:35:00,407.63,407.8,407.34,407.8,4544.0,407.63,407.8,407.34,407.8,4544.0
2025-03-13 12:40:00,408.06,408.89,408.05,408.4,5604.0,408.06,408.89,408.05,408.4,5604.0
2025-03-13 12:45:00,408.56,408.64,407.39,407.41,3398.0,408.56,408.64,407.39,407.41,3398.0
2025-03-13 12:50:00,407.97,408.43,407.97,407.97,2310.0,407.97,408.43,407.97,407.97,2310.0
2025-03-13 12:55:00,407.98,408.63,407.97,408.63,500.0,407.98,408.63,407.97,408.63,500.0
2025-03-13 13:00:00,408.47,408.47,408.46,408.47,261.0,408.47,408.47,408.46,408.47,261.0
2025-03-13 13:05:00,408.72,408.79,408.71,408.79,1100.0,408.72,408.79,408.71,408.79,1100.0
2025-03-13 13:10:00,408.68,408.68,407.57,407.57,5357.0,408.68,408.68,407.57,407.57,5357.0
2025-03-13 13:15:00,407.58,407.8,407.46,407.5,3540.0,407.58,407.8,407.46,407.5,3540.0
2025-03-13 13:20:00,407.51,408.52,407.51,408.11,2064.0,407.51,408.52,407.51,408.11,2064.0
2025-03-13 13:25:00,408.35,408.35,407.91,408.02,973.0,408.35,408.35,407.91,408.02,973.0
2025-03-13 13:30:00,407.76,408.52,407.6,408.12,4289.0,407.76,408.52,407.6,408.12,4289.0
2025-03-13 13:35:00,407.82,407.89,407.24,407.6,1912.0,407.82,407.89,407.24,407.6,1912.0
2025-03-13 13:40:00,408.06,408.06,407.44,407.44,462.0,408.06,408.06,407.44,407.44,462.0
2025-03-13 13:45:00,407.6,407.6,407.6,407.6,600.0,407.6,407.6,407.6,407.6,600.0
2025-03-13 13:50:00,407.89,407.89,407.3,407.73,3411.0,407.89,407.89,407.3,407.73,3411.0
2025-03-13 13:55:00,407.73,407.8,407.48,407.73,4942.0,407.73,407.8,407.48,407.73,4942.0
2025-03-13 14:00:00,407.62,408.18,407.39,408.09,5412.0,407.62,408.18,407.39,408.09,5412.0
2025-03-13 14:05:00,407.92,408.35,407.92,408.09,700.0,407.92,408.35,407.92,408.09,700.0
2025-03-13 14:10:00,408.3,408.87,408.25,408.87,1300.0,408.3,408.87,408.25,408.87,1300.0
2025-03-13 14:15:00,408.38,408.38,408.24,408.26,1312.0,408.38,408.38,408.24,408.26,1312.0
2025-03-13 14:20:00,408.33,408.33,407.72,408.06,1400.0,408.33,408.33,407.72,408.06,1400.0
2025-03-13 14:25:00,407.78,408.04,407.48,407.84,3896.0,407.78,408.04,407.48,407.84,3896.0
2025-03-13 14:30:00,407.9,408.8,407.9,408.77,2126.0,407.9,408.8,407.9,408.77,2126.0
2025-03-13 14:35:00,408.77,408.77,408.77,408.77,0.0,408.77,408.77,408.77,408.77,0.0
2025-03-13 14:40:00,408.82,409.07,408.54,408.89,4195.0,408.82,409.07,408.54,408.89,4195.0
2025-03-13 14:45:00,408.7,408.95,408.7,408.95,3100.0,408.7,408.95,408.7,408.95,3100.0
2025-03-13 14:50:00,408.89,409.15,408.19,408.55,14516.0,408.89,409.15,408.19,408.55,14516.0
2025-03-13 14:55:00,408.56,408.56,408.32,408.32,846.0,408.56,408.56,408.32,408.32,846.0
2025-03-13 15:00:00,408.28,408.45,407.64,407.8,2210.0,408.28,408.45,407.64,407.8,2210.0
2025-03-13 15:05:00,407.64,407.64,406.96,406.96,2618.0,407.64,407.64,406.96,406.96,2618.0
2025-03-13 15:10:00,406.67,407.98,406.67,407.98,2000.0,406.67,407.98,406.67,407.98,2000.0
2025-03-13 15:15:00,407.83,408.04,407.73,407.94,1431.0,407.83,408.04,407.73,407.94,1431.0
2025-03-13 15:20:00,407.72,407.72,407.1,407.1,1400.0,407.72,407.72,407.1,407.1,1400.0
2025-03-13 15:25:00,407.08,407.08,406.25,406.34,3035.0,407.08,407.08,406.25,406.34,3035.0
2025-03-13 15:30:00,406.17,406.97,405.82,406.97,5909.0,406.17,406.97,405.82,406.97,5909.0
2025-03-13 15:35:00,406.85,406.85,405.47,405.88,4629.0,406.85,406.85,405.47,405.88,4629.0
2025-03-13 15:40:00,405.88,406.98,405.88,406.83,3277.0,405.88,406.98,405.88,406.83,3277.0
2025-03-13 15:45:00,406.82,407.19,406.57,406.86,2564.0,406.82,407.19,406.57,406.86,2564.0
2025-03-13 15:50:00,406.53,406.72,404.6,404.84,13349.0,406.53,406.72,404.6,404.84,13349.0
2025-03-13 15:55:00,405.0,406.48,405.0,406.31,19442.0,405.0,406.48,405.0,406.31,19442.0
2025-03-14 09:30:00,409.0,418.86,409.0,413.7,16593.0,409.0,418.86,409.0,413.7,16593.0
2025-03-14 09:35:00,414.0,414.26,411.27,412.79,2100.0,414.0,414.26,411.27,412.79,2100.0
2025-03-14 09:40:00,411.58,411.58,410.02,410.5,2136.0,411.58,411.58,410.02,410.5,2136.0
2025-03-14 09:45:00,411.8,412.91,411.8,412.91,600.0,411.8,412.91,411.8,412.91,600.0
2025-03-14 09:50:00,412.97,414.86,412.97,414.86,2400.0,412.97,414.86,412.97,414.86,2400.0
2025-03-14 09:55:00,414.37,416.14,413.36,415.54,9015.0,414.37,416.14,413.36,415.54,9015.0
2025-03-14 10:00:00,415.49,415.54,410.99,414.02,5912.0,415.49,415.54,410.99,414.02,5912.0
2025-03-14 10:05:00,413.98,413.98,413.11,413.12,2538.0,413.98,413.98,413.11,413.12,2538.0
2025-03-14 10:10:00,412.34,412.46,410.0,410.0,3607.0,412.34,412.46,410.0,410.0,3607.0
2025-03-14 10:15:00,410.0,410.62,409.19,409.2,1351.0,410.0,410.62,409.19,409.2,1351.0
2025-03-14 10:20:00,409.67,410.24,409.67,410.1,808.0,409.67,410.24,409.67,410.1,808.0
2025-03-14 10:25:00,410.2,410.36,410.12,410.21,2526.0,410.2,410.36,410.12,410.21,2526.0
2025-03-14 10:30:00,410.21,410.75,409.74,410.23,2948.0,410.21,410.75,409.74,410.23,2948.0
2025-03-14 10:35:00,410.48,411.18,409.88,411.18,3224.0,410.48,411.18,409.88,411.18,3224.0
2025-03-14 10:40:00,411.26,411.26,411.22,411.22,1100.0,411.26,411.26,411.22,411.22,1100.0
2025-03-14 10:45:00,410.7,411.25,410.7,411.24,500.0,410.7,411.25,410.7,411.24,500.0
2025-03-14 10:50:00,411.73,411.82,410.91,411.12,2225.0,411.73,411.82,410.91,411.12,2225.0
2025-03-14 10:55:00,410.88,412.48,410.88,412.48,1905.0,410.88,412.48,410.88,412.48,1905.0
2025-03-14 11:00:00,412.48,412.62,412.47,412.62,411.0,412.48,412.62,412.47,412.62,411.0
2025-03-14 11:05:00,412.57,412.62,412.26,412.27,1120.0,412.57,412.62,412.26,412.27,1120.0
2025-03-14 11:10:00,412.64,412.82,412.5,412.82,2222.0,412.64,412.82,412.5,412.82,2222.0
2025-03-14 11:15:00,412.62,413.04,412.62,413.04,4647.0,412.62,413.04,412.62,413.04,4647.0
2025-03-14 11:20:00,413.07,413.6,413.06,413.6,1734.0,413.07,413.6,413.06,413.6,1734.0
2025-03-14 11:25:00,413.28,413.72,412.81,412.81,2090.0,413.28,413.72,412.81,412.81,2090.0
2025-03-14 11:30:00,412.63,413.76,412.62,413.48,1812.0,412.63,413.76,412.62,413.48,1812.0
2025-03-14 11:35:00,413.44,413.44,412.44,412.58,1220.0,413.44,413.44,412.44,412.58,1220.0
2025-03-14 11:40:00,412.58,412.58,411.96,412.52,1400.0,412.58,412.58,411.96,412.52,1400.0
2025-03-14 11:45:00,412.65,412.65,411.95,412.11,1100.0,412.65,412.65,411.95,412.11,1100.0
2025-03-14 11:50:00,412.08,412.08,411.89,411.99,500.0,412.08,412.08,411.89,411.99,500.0
2025-03-14 11:55:00,411.95,412.47,411.95,412.47,777.0,411.95,412.47,411.95,412.47,777.0
2025-03-14 12:00:00,412.55,412.55,412.45,412.45,900.0,412.55,412.55,412.45,412.45,900.0
2025-03-14 12:05:00,412.5,412.51,412.5,412.5,200.0,412.5,412.51,412.5,412.5,200.0
2025-03-14 12:10:00,412.45,412.46,411.23,411.23,3955.0,412.45,412.46,411.23,411.23,3955.0
2025-03-14 12:15:00,411.18,411.23,410.89,410.89,400.0,411.18,411.23,410.89,410.89,400.0
2025-03-14 12:20:00,410.74,411.46,410.6,411.24,2357.0,410.74,411.46,410.6,411.24,2357.0
2025-03-14 12:25:00,411.22,411.22,410.48,410.49,1916.0,411.22,411.22,410.48,410.49,1916.0
2025-03-14 12:30:00,410.82,410.92,410.82,410.92,400.0,410.82,410.92,410.82,410.92,400.0
2025-03-14 12:35:00,411.24,411.78,410.73,410.78,2095.0,411.24,411.78,410.73,410.78,2095.0
2025-03-14 12:40:00,411.51,411.53,410.82,411.53,958.0,411.51,411.53,410.82,411.53,958.0
2025-03-14 12:45:00,411.04,412.35,411.04,412.35,1750.0,411.04,412.35,411.04,412.35,1750.0
2025-03-14 12:50:00,412.49,413.52,412.48,413.14,500.0,412.49,413.52,412.48,413.14,500.0
2025-03-14 12:55:00,412.9,413.43,412.71,413.26,1447.0,412.9,413.43,412.71,413.26,1447.0
2025-03-14 13:00:00,413.37,413.73,413.25,413.52,2150.0,413.37,413.73,413.25,413.52,2150.0
2025-03-14 13:05:00,413.16,414.08,413.16,414.08,1012.0,413.16,414.08,413.16,414.08,1012.0
2025-03-14 13:10:00,413.75,413.93,413.75,413.93,900.0,413.75,413.93,413.75,413.93,900.0
2025-03-14 13:15:00,414.05,414.57,413.87,414.24,1000.0,414.05,414.57,413.87,414.24,1000.0
2025-03-14 13:20:00,414.49,414.49,413.13,413.13,1366.0,414.49,414.49,413.13,413.13,1366.0
2025-03-14 13:25:00,413.11,413.45,412.99,412.99,1093.0,413.11,413.45,412.99,412.99,1093.0
2025-03-14 13:30:00,413.33,413.45,413.05,413.05,600.0,413.33,413.45,413.05,413.05,600.0
2025-03-14 13:35:00,413.15,413.53,413.05,413.36,800.0,413.15,413.53,413.05,413.36,800.0
2025-03-14 13:40:00,413.13,413.13,412.69,412.69,900.0,413.13,413.13,412.69,412.69,900.0
2025-03-14 13:45:00,412.59,412.93,412.1,412.1,1568.0,412.59,412.93,412.1,412.1,1568.0
2025-03-14 13:50:00,412.59,413.19,412.58,413.19,1057.0,412.59,413.19,412.58,413.19,1057.0
2025-03-14 13:55:00,413.47,413.47,413.47,413.47,100.0,413.47,413.47,413.47,413.47,100.0
2025-03-14 14:00:00,413.43,413.97,413.43,413.97,800.0,413.43,413.97,413.43,413.97,800.0
2025-03-14 14:05:00,414.23,414.28,413.51,413.51,1561.0,414.23,414.28,413.51,413.51,1561.0
2025-03-14 14:10:00,413.57,413.57,413.26,413.26,800.0,413.57,413.57,413.26,413.26,800.0
2025-03-14 14:15:00,413.11,413.45,413.11,413.44,400.0,413.11,413.45,413.11,413.44,400.0
2025-03-14 14:20:00,413.69,413.75,413.43,413.43,1400.0,413.69,413.75,413.43,413.43,1400.0
2025-03-14 14:25:00,413.35,413.69,413.35,413.69,858.0,413.35,413.69,413.35,413.69,858.0
2025-03-14 14:30:00,413.59,414.41,413.58,414.25,1840.0,413.59,414.41,413.58,414.25,1840.0
2025-03-14 14:35:00,413.99,414.0,413.56,413.66,4872.0,413.99,414.0,413.56,413.66,4872.0
2025-03-14 14:40:00,413.65,413.65,413.39,413.6,1635.0,413.65,413.65,413.39,413.6,1635.0
2025-03-14 14:45:00,413.6,414.48,413.57,414.48,7183.0,413.6,414.48,413.57,414.48,7183.0
2025-03-14 14:50:00,414.58,414.58,413.65,413.65,1574.0,414.58,414.58,413.65,413.65,1574.0
2025-03-14 14:55:00,413.46,413.46,412.5,413.08,2421.0,413.46,413.46,412.5,413.08,2421.0
2025-03-14 15:00:00,413.08,413.64,413.07,413.4,2388.0,413.08,413.64,413.07,413.4,2388.0
2025-03-14 15:05:00,413.5,414.55,413.5,414.55,4176.0,413.5,414.55,413.5,414.55,4176.0
2025-03-14 15:10:00,414.58,415.32,414.57,414.82,1460.0,414.58,415.32,414.57,414.82,1460.0
2025-03-14 15:15:00,414.7,414.7,414.29,414.31,1531.0,414.7,414.7,414.29,414.31,1531.0
2025-03-14 15:20:00,414.3,414.85,414.3,414.59,1624.0,414.3,414.85,414.3,414.59,1624.0
2025-03-14 15:25:00,414.52,414.82,414.42,414.59,2111.0,414.52,414.82,414.42,414.59,2111.0
2025-03-14 15:30:00,414.93,414.93,414.55,414.8,1002.0,414.93,414.93,414.55,414.8,1002.0
2025-03-14 15:35:00,414.58,414.8,414.15,414.16,2549.0,414.58,414.8,414.15,414.16,2549.0
2025-03-14 15:40:00,414.42,415.25,414.08,415.25,1183.0,414.42,415.25,414.08,415.25,1183.0
2025-03-14 15:45:00,415.33,415.73,415.13,415.66,1838.0,415.33,415.73,415.13,415.66,1838.0
2025-03-14 15:50:00,416.0,416.0,414.33,415.37,11822.0,416.0,416.0,414.33,415.37,11822.0
2025-03-14 15:55:00,415.72,416.01,415.15,415.23,18962.0,415.72,416.01,415.15,415.23,18962.0
2025-03-17 09:30:00,415.89,418.25,414.72,418.25,4652.0,415.89,418.25,414.72,418.25,4652.0
2025-03-17 09:35:00,422.55,422.55,421.48,421.49,1200.0,422.55,422.55,421.48,421.49,1200.0
2025-03-17 09:40:00,420.31,420.86,418.96,419.63,2000.0,420.31,420.86,418.96,419.63,2000.0
2025-03-17 09:45:00,420.49,420.49,420.49,420.49,116.0,420.49,420.49,420.49,420.49,116.0
2025-03-17 09:50:00,420.47,420.65,419.7,419.7,1514.0,420.47,420.65,419.7,419.7,1514.0
2025-03-17 09:55:00,419.7,419.7,419.05,419.05,726.0,419.7,419.7,419.05,419.05,726.0
2025-03-17 10:00:00,418.87,419.19,417.41,417.68,4141.0,418.87,419.19,417.41,417.68,4141.0
2025-03-17 10:05:00,417.75,417.75,417.16,417.7,1638.0,417.75,417.75,417.16,417.7,1638.0
2025-03-17 10:10:00,417.54,418.33,417.51,417.51,2185.0,417.54,418.33,417.51,417.51,2185.0
2025-03-17 10:15:00,418.59,418.73,418.59,418.73,450.0,418.59,418.73,418.59,418.73,450.0
2025-03-17 10:20:00,418.61,419.35,418.12,419.24,1500.0,418.61,419.35,418.12,419.24,1500.0
2025-03-17 10:25:00,419.52,419.52,419.13,419.15,400.0,419.52,419.52,419.13,419.15,400.0
2025-03-17 10:30:00,418.96,419.79,418.96,419.79,1556.0,418.96,419.79,418.96,419.79,1556.0
2025-03-17 10:35:00,419.54,419.99,419.16,419.94,1410.0,419.54,419.99,419.16,419.94,1410.0
2025-03-17 10:40:00,419.7,419.7,418.89,418.89,525.0,419.7,419.7,418.89,418.89,525.0
2025-03-17 10:45:00,419.89,419.89,418.76,419.61,2659.0,419.89,419.89,418.76,419.61,2659.0
2025-03-17 10:50:00,418.98,418.98,418.97,418.98,200.0,418.98,418.98,418.97,418.98,200.0
2025-03-17 10:55:00,418.75,419.09,418.19,419.09,1418.0,418.75,419.09,418.19,419.09,1418.0
2025-03-17 11:00:00,418.75,419.24,418.75,419.24,585.0,418.75,419.24,418.75,419.24,585.0
2025-03-17 11:05:00,420.18,420.94,419.89,420.16,8350.0,420.18,420.94,419.89,420.16,8350.0
2025-03-17 11:10:00,420.76,421.29,420.39,420.39,3439.0,420.76,421.29,420.39,420.39,3439.0
2025-03-17 11:15:00,420.4,420.85,420.39,420.85,700.0,420.4,420.85,420.39,420.85,700.0
2025-03-17 11:20:00,420.85,420.85,420.55,420.66,1835.0,420.85,420.85,420.55,420.66,1835.0
2025-03-17 11:25:00,420.13,420.13,419.97,419.98,604.0,420.13,420.13,419.97,419.98,604.0
2025-03-17 11:30:00,419.57,419.57,419.17,419.17,200.0,419.57,419.57,419.17,419.17,200.0
2025-03-17 11:35:00,419.06,419.06,418.59,418.59,600.0,419.06,419.06,418.59,418.59,600.0
2025-03-17 11:40:00,418.75,418.75,418.75,418.75,100.0,418.75,418.75,418.75,418.75,100.0
2025-03-17 11:45:00,418.83,419.66,418.75,419.66,3246.0,418.83,419.66,418.75,419.66,3246.0
2025-03-17 11:50:00,419.33,419.33,418.56,418.84,1212.0,419.33,419.33,418.56,418.84,1212.0
2025-03-17 11:55:00,418.55,418.65,418.0,418.06,500.0,418.55,418.65,418.0,418.06,500.0
2025-03-17 12:00:00,417.87,418.78,417.87,418.78,1372.0,417.87,418.78,417.87,418.78,1372.0
2025-03-17 12:05:00,418.77,419.4,418.76,419.38,1200.0,418.77,419.4,418.76,419.38,1200.0
2025-03-17 12:10:00,419.15,420.18,419.14,419.49,2801.0,419.15,420.18,419.14,419.49,2801.0
2025-03-17 12:15:00,419.34,419.34,418.74,419.03,1112.0,419.34,419.34,418.74,419.03,1112.0
2025-03-17 12:20:00,418.53,418.53,418.22,418.23,700.0,418.53,418.53,418.22,418.23,700.0
2025-03-17 12:25:00,418.1,418.1,418.02,418.02,484.0,418.1,418.1,418.02,418.02,484.0
2025-03-17 12:30:00,417.91,418.38,417.66,417.94,1016.0,417.91,418.38,417.66,417.94,1016.0
2025-03-17 12:35:00,418.37,418.8,418.37,418.8,1643.0,418.37,418.8,418.37,418.8,1643.0
2025-03-17 12:40:00,418.41,418.45,418.19,418.19,1764.0,418.41,418.45,418.19,418.19,1764.0
2025-03-17 12:45:00,418.2,419.12,418.2,419.12,2774.0,418.2,419.12,418.2,419.12,2774.0
2025-03-17 12:50:00,419.1,419.13,419.1,419.13,200.0,419.1,419.13,419.1,419.13,200.0
2025-03-17 12:55:00,419.59,419.81,419.24,419.7,2907.0,419.59,419.81,419.24,419.7,2907.0
2025-03-17 13:00:00,419.39,419.39,418.9,418.9,1495.0,419.39,419.39,418.9,418.9,1495.0
2025-03-17 13:05:00,418.91,419.13,418.9,419.13,200.0,418.91,419.13,418.9,419.13,200.0
2025-03-17 13:10:00,419.36,420.31,419.36,420.25,981.0,419.36,420.31,419.36,420.25,981.0
2025-03-17 13:15:00,420.18,420.35,419.76,420.26,1000.0,420.18,420.35,419.76,420.26,1000.0
2025-03-17 13:20:00,420.22,420.22,419.86,420.06,1058.0,420.22,420.22,419.86,420.06,1058.0
2025-03-17 13:25:00,420.44,420.75,420.44,420.65,900.0,420.44,420.75,420.44,420.65,900.0
2025-03-17 13:30:00,420.65,420.65,420.65,420.65,100.0,420.65,420.65,420.65,420.65,100.0
2025-03-17 13:35:00,421.05,421.59,420.74,421.58,1446.0,421.05,421.59,420.74,421.58,1446.0
2025-03-17 13:40:00,421.5,422.41,421.48,422.41,1748.0,421.5,422.41,421.48,422.41,1748.0
2025-03-17 13:45:00,422.41,422.71,422.05,422.38,1705.0,422.41,422.71,422.05,422.38,1705.0
2025-03-17 13:50:00,422.64,423.0,422.64,423.0,435.0,422.64,423.0,422.64,423.0,435.0
2025-03-17 13:55:00,423.06,423.07,422.12,422.28,2202.0,423.06,423.07,422.12,422.28,2202.0
2025-03-17 14:00:00,422.26,423.11,422.26,423.11,1047.0,422.26,423.11,422.26,423.11,1047.0
2025-03-17 14:05:00,422.99,423.0,422.92,422.92,444.0,422.99,423.0,422.92,422.92,444.0
2025-03-17 14:10:00,422.92,423.24,422.76,423.13,1175.0,422.92,423.24,422.76,423.13,1175.0
2025-03-17 14:15:00,423.14,423.14,422.56,423.07,1272.0,423.14,423.14,422.56,423.07,1272.0
2025-03-17 14:20:00,422.91,423.02,422.54,422.95,2541.0,422.91,423.02,422.54,422.95,2541.0
2025-03-17 14:25:00,422.94,423.02,422.94,423.0,500.0,422.94,423.02,422.94,423.0,500.0
2025-03-17 14:30:00,422.79,423.25,422.79,423.08,1618.0,422.79,423.25,422.79,423.08,1618.0
2025-03-17 14:35:00,423.26,423.26,423.08,423.18,1000.0,423.26,423.26,423.08,423.18,1000.0
2025-03-17 14:40:00,422.56,422.9,422.56,422.9,446.0,422.56,422.9,422.56,422.9,446.0
2025-03-17 14:45:00,422.95,423.61,422.95,423.61,1700.0,422.95,423.61,422.95,423.61,1700.0
2025-03-17 14:50:00,423.46,423.81,423.46,423.81,300.0,423.46,423.81,423.46,423.81,300.0
2025-03-17 14:55:00,423.94,424.08,423.05,423.05,2183.0,423.94,424.08,423.05,423.05,2183.0
2025-03-17 15:00:00,422.72,422.72,422.67,422.68,400.0,422.72,422.72,422.67,422.68,400.0
2025-03-17 15:05:00,423.02,423.28,422.72,422.72,1851.0,423.02,423.28,422.72,422.72,1851.0
2025-03-17 15:10:00,422.95,423.04,422.92,423.04,1237.0,422.95,423.04,422.92,423.04,1237.0
2025-03-17 15:15:00,422.92,423.03,422.92,423.03,200.0,422.92,423.03,422.92,423.03,200.0
2025-03-17 15:20:00,423.03,423.42,423.03,423.42,1120.0,423.03,423.42,423.03,423.42,1120.0
2025-03-17 15:25:00,423.48,423.85,423.46,423.48,1344.0,423.48,423.85,423.46,423.48,1344.0
2025-03-17 15:30:00,423.65,424.49,423.65,423.75,1087.0,423.65,424.49,423.65,423.75,1087.0
2025-03-17 15:35:00,423.52,424.07,423.34,423.62,2146.0,423.52,424.07,423.34,423.62,2146.0
2025-03-17 15:40:00,423.61,424.35,423.6,424.21,1721.0,423.61,424.35,423.6,424.21,1721.0
2025-03-17 15:45:00,424.21,424.21,423.75,423.83,1400.0,424.21,424.21,423.75,423.83,1400.0
2025-03-17 15:50:00,423.29,423.68,422.12,422.77,8528.0,423.29,423.68,422.12,422.77,8528.0
2025-03-17 15:55:00,421.85,423.1,421.85,422.22,15242.0,421.85,423.1,421.85,422.22,15242.0
2025-03-18 09:30:00,420.98,423.51,420.28,421.0,4514.0,420.98,423.51,420.28,421.0,4514.0
2025-03-18 09:35:00,421.56,425.81,420.6,425.81,3655.0,421.56,425.81,420.6,425.81,3655.0
2025-03-18 09:40:00,424.71,425.67,423.99,424.01,600.0,424.71,425.67,423.99,424.01,600.0
2025-03-18 09:45:00,423.13,423.37,422.95,423.07,596.0,423.13,423.37,422.95,423.07,596.0
2025-03-18 09:50:00,422.03,422.03,421.32,421.38,3600.0,422.03,422.03,421.32,421.38,3600.0
2025-03-18 09:55:00,421.48,422.48,421.48,421.95,1438.0,421.48,422.48,421.48,421.95,1438.0
2025-03-18 10:00:00,422.06,423.01,422.05,422.42,3489.0,422.06,423.01,422.05,422.42,3489.0
2025-03-18 10:05:00,423.04,423.04,423.04,423.04,100.0,423.04,423.04,423.04,423.04,100.0
2025-03-18 10:10:00,423.31,423.31,423.2,423.21,865.0,423.31,423.31,423.2,423.21,865.0
2025-03-18 10:15:00,423.24,423.24,423.24,423.24,400.0,423.24,423.24,423.24,423.24,400.0
2025-03-18 10:20:00,423.52,424.45,422.81,424.26,1517.0,423.52,424.45,422.81,424.26,1517.0
2025-03-18 10:25:00,424.36,424.36,424.35,424.36,832.0,424.36,424.36,424.35,424.36,832.0
2025-03-18 10:30:00,424.57,424.95,424.4,424.72,4267.0,424.57,424.95,424.4,424.72,4267.0
2025-03-18 10:35:00,424.27,424.54,423.4,423.42,2180.0,424.27,424.54,423.4,423.42,2180.0
2025-03-18 10:40:00,424.24,424.43,423.59,423.83,4354.0,424.24,424.43,423.59,423.83,4354.0
2025-03-18 10:45:00,423.79,423.79,423.03,423.03,1800.0,423.79,423.79,423.03,423.03,1800.0
2025-03-18 10:50:00,422.85,423.66,422.85,423.66,300.0,422.85,423.66,422.85,423.66,300.0
2025-03-18 10:55:00,424.07,424.27,423.43,423.43,1308.0,424.07,424.27,423.43,423.43,1308.0
2025-03-18 11:00:00,422.36,422.36,421.41,421.61,696.0,422.36,422.36,421.41,421.61,696.0
2025-03-18 11:05:00,421.77,421.91,421.73,421.91,450.0,421.77,421.91,421.73,421.91,450.0
2025-03-18 11:10:00,421.81,422.47,421.68,422.47,2000.0,421.81,422.47,421.68,422.47,2000.0
2025-03-18 11:15:00,422.03,422.18,421.68,421.68,2494.0,422.03,422.18,421.68,421.68,2494.0
2025-03-18 11:20:00,422.0,422.0,420.62,420.75,7205.0,422.0,422.0,420.62,420.75,7205.0
2025-03-18 11:25:00,421.31,421.31,420.64,420.64,943.0,421.31,421.31,420.64,420.64,943.0
2025-03-18 11:30:00,420.31,420.6,419.48,419.49,4464.0,420.31,420.6,419.48,419.49,4464.0
2025-03-18 11:35:00,419.21,419.64,419.06,419.6,1343.0,419.21,419.64,419.06,419.6,1343.0
2025-03-18 11:40:00,420.21,420.21,420.2,420.21,100.0,420.21,420.21,420.2,420.21,100.0
2025-03-18 11:45:00,419.82,419.82,419.41,419.46,500.0,419.82,419.82,419.41,419.46,500.0
2025-03-18 11:50:00,419.15,419.15,418.64,418.64,300.0,419.15,419.15,418.64,418.64,300.0
2025-03-18 11:55:00,418.71,418.71,418.7,418.71,100.0,418.71,418.71,418.7,418.71,100.0
2025-03-18 12:00:00,419.06,419.14,419.03,419.14,344.0,419.06,419.14,419.03,419.14,344.0
2025-03-18 12:05:00,419.14,419.14,419.14,419.14,0.0,419.14,419.14,419.14,419.14,0.0
2025-03-18 12:10:00,418.9,419.39,418.9,419.39,400.0,418.9,419.39,418.9,419.39,400.0
2025-03-18 12:15:00,419.21,419.21,418.78,418.82,1324.0,419.21,419.21,418.78,418.82,1324.0
2025-03-18 12:20:00,418.61,418.61,418.61,418.61,100.0,418.61,418.61,418.61,418.61,100.0
2025-03-18 12:25:00,418.91,418.92,418.51,418.92,777.0,418.91,418.92,418.51,418.92,777.0
2025-03-18 12:30:00,419.33,419.33,419.33,419.33,200.0,419.33,419.33,419.33,419.33,200.0
2025-03-18 12:35:00,419.32,419.33,418.71,418.71,696.0,419.32,419.33,418.71,418.71,696.0
2025-03-18 12:40:00,419.06,419.58,418.88,418.88,1764.0,419.06,419.58,418.88,418.88,1764.0
2025-03-18 12:45:00,418.66,418.66,418.66,418.66,100.0,418.66,418.66,418.66,418.66,100.0
2025-03-18 12:50:00,418.67,418.67,418.27,418.27,1796.0,418.67,418.67,418.27,418.27,1796.0
2025-03-18 12:55:00,418.95,419.14,418.94,419.13,326.0,418.95,419.14,418.94,419.13,326.0
2025-03-18 13:00:00,419.0,419.0,418.78,418.78,581.0,419.0,419.0,418.78,418.78,581.0
2025-03-18 13:05:00,418.71,418.72,417.9,417.9,2124.0,418.71,418.72,417.9,417.9,2124.0
2025-03-18 13:10:00,417.87,418.68,417.87,418.68,1000.0,417.87,418.68,417.87,418.68,1000.0
2025-03-18 13:15:00,418.68,418.68,417.94,418.22,1586.0,418.68,418.68,417.94,418.22,1586.0
2025-03-18 13:20:00,417.84,418.68,417.84,418.68,1582.0,417.84,418.68,417.84,418.68,1582.0
2025-03-18 13:25:00,419.16,419.22,419.07,419.18,1038.0,419.16,419.22,419.07,419.18,1038.0
2025-03-18 13:30:00,419.19,420.63,419.18,420.63,2663.0,419.19,420.63,419.18,420.63,2663.0
2025-03-18 13:35:00,421.21,421.21,421.15,421.15,400.0,421.21,421.21,421.15,421.15,400.0
2025-03-18 13:40:00,421.06,421.11,420.93,420.93,400.0,421.06,421.11,420.93,420.93,400.0
2025-03-18 13:45:00,421.01,421.26,421.01,421.09,800.0,421.01,421.26,421.01,421.09,800.0
2025-03-18 13:50:00,421.09,421.09,421.09,421.09,0.0,421.09,421.09,421.09,421.09,0.0
2025-03-18 13:55:00,420.94,421.0,419.98,419.99,1454.0,420.94,421.0,419.98,419.99,1454.0
2025-03-18 14:00:00,420.27,420.61,419.82,419.9,1718.0,420.27,420.61,419.82,419.9,1718.0
2025-03-18 14:05:00,420.51,420.51,420.51,420.51,260.0,420.51,420.51,420.51,420.51,260.0
2025-03-18 14:10:00,420.24,420.24,419.88,419.88,600.0,420.24,420.24,419.88,419.88,600.0
2025-03-18 14:15:00,420.2,420.54,420.06,420.54,1045.0,420.2,420.54,420.06,420.54,1045.0
2025-03-18 14:20:00,420.57,420.67,420.35,420.65,900.0,420.57,420.67,420.35,420.65,900.0
2025-03-18 14:25:00,420.59,420.59,419.99,419.99,1709.0,420.59,420.59,419.99,419.99,1709.0
2025-03-18 14:30:00,419.93,420.22,419.66,419.66,854.0,419.93,420.22,419.66,419.66,854.0
2025-03-18 14:35:00,420.04,420.56,420.04,420.36,1113.0,420.04,420.56,420.04,420.36,1113.0
2025-03-18 14:40:00,420.13,420.13,419.46,419.46,401.0,420.13,420.13,419.46,419.46,401.0
2025-03-18 14:45:00,419.35,419.69,419.13,419.61,1206.0,419.35,419.69,419.13,419.61,1206.0
2025-03-18 14:50:00,420.21,420.21,419.38,419.38,1400.0,420.21,420.21,419.38,419.38,1400.0
2025-03-18 14:55:00,419.44,419.45,418.98,418.98,605.0,419.44,419.45,418.98,418.98,605.0
2025-03-18 15:00:00,418.87,419.25,418.62,419.25,3551.0,418.87,419.25,418.62,419.25,3551.0
2025-03-18 15:05:00,419.25,419.79,419.24,419.61,3207.0,419.25,419.79,419.24,419.61,3207.0
2025-03-18 15:10:00,419.25,419.59,419.1,419.11,983.0,419.25,419.59,419.1,419.11,983.0
2025-03-18 15:15:00,419.2,419.86,418.94,419.64,3335.0,419.2,419.86,418.94,419.64,3335.0
2025-03-18 15:20:00,419.71,419.82,419.63,419.63,700.0,419.71,419.82,419.63,419.63,700.0
2025-03-18 15:25:00,419.71,420.35,419.48,420.35,2310.0,419.71,420.35,419.48,420.35,2310.0
2025-03-18 15:30:00,420.16,420.16,419.55,419.67,2000.0,420.16,420.16,419.55,419.67,2000.0
2025-03-18 15:35:00,419.76,419.93,419.41,419.59,1885.0,419.76,419.93,419.41,419.59,1885.0
2025-03-18 15:40:00,419.74,419.86,419.4,419.5,3100.0,419.74,419.86,419.4,419.5,3100.0
2025-03-18 15:45:00,419.58,419.8,418.81,419.24,5365.0,419.58,419.8,418.81,419.24,5365.0
2025-03-18 15:50:00,419.42,419.75,419.1,419.41,6131.0,419.42,419.75,419.1,419.41,6131.0
2025-03-18 15:55:00,419.49,419.77,419.3,419.59,10984.0,419.49,419.77,419.3,419.59,10984.0
2025-03-19 09:30:00,418.52,423.54,418.52,421.21,7794.0,418.52,423.54,418.52,421.21,7794.0
2025-03-19 09:35:00,421.86,421.86,419.72,419.72,813.0,421.86,421.86,419.72,419.72,813.0
2025-03-19 09:40:00,422.32,422.43,420.37,420.37,646.0,422.32,422.43,420.37,420.37,646.0
2025-03-19 09:45:00,421.0,421.36,420.59,421.36,1000.0,421.0,421.36,420.59,421.36,1000.0
2025-03-19 09:50:00,420.94,421.0,420.64,420.65,600.0,420.94,421.0,420.64,420.65,600.0
2025-03-19 09:55:00,420.41,421.52,420.41,421.52,558.0,420.41,421.52,420.41,421.52,558.0
2025-03-19 10:00:00,421.48,421.62,420.92,421.3,2271.0,421.48,421.62,420.92,421.3,2271.0
2025-03-19 10:05:00,421.24,422.24,421.24,422.19,1498.0,421.24,422.24,421.24,422.19,1498.0
2025-03-19 10:10:00,422.48,422.48,421.47,421.49,1058.0,422.48,422.48,421.47,421.49,1058.0
2025-03-19 10:15:00,421.49,421.49,421.49,421.49,0.0,421.49,421.49,421.49,421.49,0.0
2025-03-19 10:20:00,421.94,421.95,421.75,421.75,600.0,421.94,421.95,421.75,421.75,600.0
2025-03-19 10:25:00,421.5,421.59,421.01,421.59,595.0,421.5,421.59,421.01,421.59,595.0
2025-03-19 10:30:00,421.62,421.62,421.62,421.62,200.0,421.62,421.62,421.62,421.62,200.0
2025-03-19 10:35:00,421.59,421.67,421.27,421.27,600.0,421.59,421.67,421.27,421.27,600.0
2025-03-19 10:40:00,421.35,422.02,421.34,421.46,1000.0,421.35,422.02,421.34,421.46,1000.0
2025-03-19 10:45:00,422.24,422.24,421.88,421.89,200.0,422.24,422.24,421.88,421.89,200.0
2025-03-19 10:50:00,421.86,422.06,420.91,420.91,700.0,421.86,422.06,420.91,420.91,700.0
2025-03-19 10:55:00,420.91,420.91,420.91,420.91,0.0,420.91,420.91,420.91,420.91,0.0
2025-03-19 11:00:00,421.09,421.5,421.08,421.28,355.0,421.09,421.5,421.08,421.28,355.0
2025-03-19 11:05:00,421.53,421.53,421.03,421.03,729.0,421.53,421.53,421.03,421.03,729.0
2025-03-19 11:10:00,421.48,421.64,421.48,421.55,500.0,421.48,421.64,421.48,421.55,500.0
2025-03-19 11:15:00,421.54,421.54,420.63,420.63,710.0,421.54,421.54,420.63,420.63,710.0
2025-03-19 11:20:00,420.63,420.63,420.63,420.63,0.0,420.63,420.63,420.63,420.63,0.0
2025-03-19 11:25:00,420.43,420.67,420.41,420.44,900.0,420.43,420.67,420.41,420.44,900.0
2025-03-19 11:30:00,420.49,420.52,420.44,420.44,300.0,420.49,420.52,420.44,420.44,300.0
2025-03-19 11:35:00,420.76,420.87,420.2,420.76,2381.0,420.76,420.87,420.2,420.76,2381.0
2025-03-19 11:40:00,421.31,421.31,421.25,421.25,763.0,421.31,421.31,421.25,421.25,763.0
2025-03-19 11:45:00,421.59,421.94,421.58,421.94,1000.0,421.59,421.94,421.58,421.94,1000.0
2025-03-19 11:50:00,421.87,422.52,421.86,422.52,300.0,421.87,422.52,421.86,422.52,300.0
2025-03-19 11:55:00,422.52,422.81,422.05,422.33,2800.0,422.52,422.81,422.05,422.33,2800.0
2025-03-19 12:00:00,422.3,422.78,422.28,422.59,1325.0,422.3,422.78,422.28,422.59,1325.0
2025-03-19 12:05:00,422.61,423.85,422.61,423.85,1000.0,422.61,423.85,422.61,423.85,1000.0
2025-03-19 12:10:00,423.89,423.89,423.1,423.19,2190.0,423.89,423.89,423.1,423.19,2190.0
2025-03-19 12:15:00,423.1,423.37,422.96,422.96,616.0,423.1,423.37,422.96,422.96,616.0
2025-03-19 12:20:00,422.9,423.02,422.62,423.02,886.0,422.9,423.02,422.62,423.02,886.0
2025-03-19 12:25:00,422.84,422.84,422.44,422.44,600.0,422.84,422.84,422.44,422.44,600.0
2025-03-19 12:30:00,422.95,422.95,422.81,422.81,300.0,422.95,422.95,422.81,422.81,300.0
2025-03-19 12:35:00,422.68,422.99,422.63,422.67,1100.0,422.68,422.99,422.63,422.67,1100.0
2025-03-19 12:40:00,422.62,422.62,422.61,422.62,200.0,422.62,422.62,422.61,422.62,200.0
2025-03-19 12:45:00,422.93,423.03,422.18,422.18,1700.0,422.93,423.03,422.18,422.18,1700.0
2025-03-19 12:50:00,422.65,423.06,422.65,423.06,541.0,422.65,423.06,422.65,423.06,541.0
2025-03-19 12:55:00,422.94,422.94,422.35,422.35,1300.0,422.94,422.94,422.35,422.35,1300.0
2025-03-19 13:00:00,422.49,422.76,421.89,421.89,1600.0,422.49,422.76,421.89,421.89,1600.0
2025-03-19 13:05:00,421.68,421.68,420.47,420.47,1373.0,421.68,421.68,420.47,420.47,1373.0
2025-03-19 13:10:00,420.95,420.95,420.0,420.0,1571.0,420.95,420.95,420.0,420.0,1571.0
2025-03-19 13:15:00,419.75,420.14,419.08,419.82,4038.0,419.75,420.14,419.08,419.82,4038.0
2025-03-19 13:20:00,419.82,419.82,419.43,419.51,885.0,419.82,419.82,419.43,419.51,885.0
2025-03-19 13:25:00,419.73,419.73,418.83,419.31,2726.0,419.73,419.73,418.83,419.31,2726.0
2025-03-19 13:30:00,419.1,419.31,419.1,419.31,2702.0,419.1,419.31,419.1,419.31,2702.0
2025-03-19 13:35:00,419.21,419.83,419.21,419.83,1313.0,419.21,419.83,419.21,419.83,1313.0
2025-03-19 13:40:00,419.55,419.8,419.29,419.29,1378.0,419.55,419.8,419.29,419.29,1378.0
2025-03-19 13:45:00,418.58,418.58,417.98,418.06,976.0,418.58,418.58,417.98,418.06,976.0
2025-03-19 13:50:00,418.5,418.51,418.27,418.51,1118.0,418.5,418.51,418.27,418.51,1118.0
2025-03-19 13:55:00,418.1,418.59,418.1,418.59,474.0,418.1,418.59,418.1,418.59,474.0
2025-03-19 14:00:00,417.33,418.75,417.08,418.5,2633.0,417.33,418.75,417.08,418.5,2633.0
2025-03-19 14:05:00,419.11,419.75,419.1,419.16,1501.0,419.11,419.75,419.1,419.16,1501.0
2025-03-19 14:10:00,419.39,419.66,419.37,419.37,600.0,419.39,419.66,419.37,419.37,600.0
2025-03-19 14:15:00,419.16,419.71,418.84,418.85,1392.0,419.16,419.71,418.84,418.85,1392.0
2025-03-19 14:20:00,418.86,418.91,418.61,418.61,1076.0,418.86,418.91,418.61,418.61,1076.0
2025-03-19 14:25:00,418.07,418.07,417.49,417.61,600.0,418.07,418.07,417.49,417.61,600.0
2025-03-19 14:30:00,417.6,419.07,417.6,418.59,2362.0,417.6,419.07,417.6,418.59,2362.0
2025-03-19 14:35:00,418.75,418.75,418.03,418.03,926.0,418.75,418.75,418.03,418.03,926.0
2025-03-19 14:40:00,418.52,419.76,418.51,419.76,2451.0,418.52,419.76,418.51,419.76,2451.0
2025-03-19 14:45:00,419.44,420.11,419.44,419.69,2657.0,419.44,420.11,419.44,419.69,2657.0
2025-03-19 14:50:00,419.92,422.19,419.92,421.44,1833.0,419.92,422.19,419.92,421.44,1833.0
2025-03-19 14:55:00,421.44,422.56,421.3,421.89,1818.0,421.44,422.56,421.3,421.89,1818.0
2025-03-19 15:00:00,421.81,422.07,421.1,422.01,3016.0,421.81,422.07,421.1,422.01,3016.0
2025-03-19 15:05:00,422.04,422.68,421.8,422.68,1648.0,422.04,422.68,421.8,422.68,1648.0
2025-03-19 15:10:00,423.1,423.2,422.98,423.15,1545.0,423.1,423.2,422.98,423.15,1545.0
2025-03-19 15:15:00,423.34,423.35,422.0,422.61,3859.0,423.34,423.35,422.0,422.61,3859.0
2025-03-19 15:20:00,422.15,422.3,421.92,422.3,1200.0,422.15,422.3,421.92,422.3,1200.0
2025-03-19 15:25:00,421.79,421.93,421.15,421.49,1946.0,421.79,421.93,421.15,421.49,1946.0
2025-03-19 15:30:00,421.6,423.02,421.59,422.89,1700.0,421.6,423.02,421.59,422.89,1700.0
2025-03-19 15:35:00,422.53,423.54,422.39,423.1,2247.0,422.53,423.54,422.39,423.1,2247.0
2025-03-19 15:40:00,422.88,423.9,422.88,423.9,2243.0,422.88,423.9,422.88,423.9,2243.0
2025-03-19 15:45:00,423.83,423.85,422.87,423.0,2152.0,423.83,423.85,422.87,423.0,2152.0
2025-03-19 15:50:00,422.42,422.44,420.32,421.79,14896.0,422.42,422.44,420.32,421.79,14896.0
2025-03-19 15:55:00,422.14,422.17,421.22,421.89,16622.0,422.14,422.17,421.22,421.89,16622.0
2025-03-20 09:30:00,421.33,421.71,419.1,419.11,5765.0,421.33,421.71,419.1,419.11,5765.0
2025-03-20 09:35:00,419.11,420.69,418.99,418.99,1154.0,419.11,420.69,418.99,418.99,1154.0
2025-03-20 09:40:00,420.14,421.91,419.09,421.54,3435.0,420.14,421.91,419.09,421.54,3435.0
2025-03-20 09:45:00,421.19,421.51,420.49,420.49,2670.0,421.19,421.51,420.49,420.49,2670.0
2025-03-20 09:50:00,420.63,421.53,420.63,421.42,1580.0,420.63,421.53,420.63,421.42,1580.0
2025-03-20 09:55:00,421.54,422.83,421.54,422.83,1482.0,421.54,422.83,421.54,422.83,1482.0
2025-03-20 10:00:00,424.23,424.88,422.19,424.88,1595.0,424.23,424.88,422.19,424.88,1595.0
2025-03-20 10:05:00,424.0,424.0,422.39,422.4,665.0,424.0,424.0,422.39,422.4,665.0
2025-03-20 10:10:00,422.83,422.84,422.42,422.84,1375.0,422.83,422.84,422.42,422.84,1375.0
2025-03-20 10:15:00,422.33,422.84,421.45,422.12,2440.0,422.33,422.84,421.45,422.12,2440.0
2025-03-20 10:20:00,422.47,422.69,422.33,422.69,1140.0,422.47,422.69,422.33,422.69,1140.0
2025-03-20 10:25:00,422.84,423.65,422.46,423.65,1230.0,422.84,423.65,422.46,423.65,1230.0
2025-03-20 10:30:00,423.02,423.02,422.2,422.87,1072.0,423.02,423.02,422.2,422.87,1072.0
2025-03-20 10:35:00,422.29,423.67,422.29,422.95,1400.0,422.29,423.67,422.29,422.95,1400.0
2025-03-20 10:40:00,422.36,423.75,422.18,423.18,1321.0,422.36,423.75,422.18,423.18,1321.0
2025-03-20 10:45:00,423.06,423.45,422.93,422.99,1620.0,423.06,423.45,422.93,422.99,1620.0
2025-03-20 10:50:00,422.62,423.0,422.46,422.99,2093.0,422.62,423.0,422.46,422.99,2093.0
2025-03-20 10:55:00,422.54,423.02,422.05,422.52,1750.0,422.54,423.02,422.05,422.52,1750.0
2025-03-20 11:00:00,422.19,422.22,419.95,422.05,6677.0,422.19,422.22,419.95,422.05,6677.0
2025-03-20 11:05:00,421.99,422.46,421.97,422.02,2349.0,421.99,422.46,421.97,422.02,2349.0
2025-03-20 11:10:00,422.46,423.25,422.29,423.13,3008.0,422.46,423.25,422.29,423.13,3008.0
2025-03-20 11:15:00,423.61,423.61,422.94,423.06,2020.0,423.61,423.61,422.94,423.06,2020.0
2025-03-20 11:20:00,423.06,423.06,422.57,423.06,1449.0,423.06,423.06,422.57,423.06,1449.0
2025-03-20 11:25:00,423.03,424.21,422.8,424.21,996.0,423.03,424.21,422.8,424.21,996.0
2025-03-20 11:30:00,423.82,423.91,423.44,423.53,2845.0,423.82,423.91,423.44,423.53,2845.0
2025-03-20 11:35:00,423.56,424.6,423.56,424.44,7697.0,423.56,424.6,423.56,424.44,7697.0
2025-03-20 11:40:00,424.59,424.87,424.32,424.71,1000.0,424.59,424.87,424.32,424.71,1000.0
2025-03-20 11:45:00,424.7,424.7,423.95,423.95,576.0,424.7,424.7,423.95,423.95,576.0
2025-03-20 11:50:00,424.56,425.6,424.24,425.11,1534.0,424.56,425.6,424.24,425.11,1534.0
2025-03-20 11:55:00,424.77,424.77,424.21,424.34,4405.0,424.77,424.77,424.21,424.34,4405.0
2025-03-20 12:00:00,424.29,425.27,424.16,424.56,1920.0,424.29,425.27,424.16,424.56,1920.0
2025-03-20 12:05:00,424.2,424.26,423.36,423.45,1300.0,424.2,424.26,423.36,423.45,1300.0
2025-03-20 12:10:00,423.39,423.39,422.72,422.72,1016.0,423.39,423.39,422.72,422.72,1016.0
2025-03-20 12:15:00,423.29,423.32,423.28,423.32,700.0,423.29,423.32,423.28,423.32,700.0
2025-03-20 12:20:00,423.65,423.65,422.77,422.8,1256.0,423.65,423.65,422.77,422.8,1256.0
2025-03-20 12:25:00,422.39,422.39,421.78,421.78,1070.0,422.39,422.39,421.78,421.78,1070.0
2025-03-20 12:30:00,421.62,422.44,421.62,422.44,520.0,421.62,422.44,421.62,422.44,520.0
2025-03-20 12:35:00,422.43,422.71,421.93,422.44,851.0,422.43,422.71,421.93,422.44,851.0
2025-03-20 12:40:00,422.31,422.72,422.04,422.05,1362.0,422.31,422.72,422.04,422.05,1362.0
2025-03-20 12:45:00,421.83,422.35,421.83,421.94,1102.0,421.83,422.35,421.83,421.94,1102.0
2025-03-20 12:50:00,422.59,422.59,422.59,422.59,100.0,422.59,422.59,422.59,422.59,100.0
2025-03-20 12:55:00,423.01,423.01,421.87,421.87,1099.0,423.01,423.01,421.87,421.87,1099.0
2025-03-20 13:00:00,422.04,422.21,422.04,422.19,1100.0,422.04,422.21,422.04,422.19,1100.0
2025-03-20 13:05:00,422.19,423.59,422.18,423.34,500.0,422.19,423.59,422.18,423.34,500.0
2025-03-20 13:10:00,423.06,423.06,422.29,422.29,1505.0,423.06,423.06,422.29,422.29,1505.0
2025-03-20 13:15:00,421.96,422.01,421.84,421.85,820.0,421.96,422.01,421.84,421.85,820.0
2025-03-20 13:20:00,422.5,422.5,421.2,421.2,1125.0,422.5,422.5,421.2,421.2,1125.0
2025-03-20 13:25:00,420.8,420.93,420.79,420.93,820.0,420.8,420.93,420.79,420.93,820.0
2025-03-20 13:30:00,421.34,421.73,421.34,421.34,1100.0,421.34,421.73,421.34,421.34,1100.0
2025-03-20 13:35:00,421.78,421.86,421.78,421.78,400.0,421.78,421.86,421.78,421.78,400.0
2025-03-20 13:40:00,421.65,421.9,421.24,421.52,1617.0,421.65,421.9,421.24,421.52,1617.0
2025-03-20 13:45:00,422.02,422.02,421.89,421.89,440.0,422.02,422.02,421.89,421.89,440.0
2025-03-20 13:50:00,421.8,421.8,421.09,421.4,1300.0,421.8,421.8,421.09,421.4,1300.0
2025-03-20 13:55:00,420.65,421.26,420.48,421.25,992.0,420.65,421.26,420.48,421.25,992.0
2025-03-20 14:00:00,420.86,420.86,420.34,420.35,4264.0,420.86,420.86,420.34,420.35,4264.0
2025-03-20 14:05:00,420.3,421.05,420.3,421.05,400.0,420.3,421.05,420.3,421.05,400.0
2025-03-20 14:10:00,421.24,421.52,420.7,420.7,1000.0,421.24,421.52,420.7,420.7,1000.0
2025-03-20 14:15:00,420.73,421.1,420.73,421.1,309.0,420.73,421.1,420.73,421.1,309.0
2025-03-20 14:20:00,420.69,420.7,419.91,419.91,900.0,420.69,420.7,419.91,419.91,900.0
2025-03-20 14:25:00,419.89,420.28,419.88,420.1,1200.0,419.89,420.28,419.88,420.1,1200.0
2025-03-20 14:30:00,419.79,419.81,419.79,419.81,380.0,419.79,419.81,419.79,419.81,380.0
2025-03-20 14:35:00,419.5,420.43,419.5,420.31,1183.0,419.5,420.43,419.5,420.31,1183.0
2025-03-20 14:40:00,420.61,420.61,419.54,419.76,1950.0,420.61,420.61,419.54,419.76,1950.0
2025-03-20 14:45:00,419.81,420.52,419.48,420.44,3550.0,419.81,420.52,419.48,420.44,3550.0
2025-03-20 14:50:00,420.4,421.56,420.39,421.28,1350.0,420.4,421.56,420.39,421.28,1350.0
2025-03-20 14:55:00,421.08,421.3,420.18,420.18,2600.0,421.08,421.3,420.18,420.18,2600.0
2025-03-20 15:00:00,420.48,420.98,420.47,420.48,1869.0,420.48,420.98,420.47,420.48,1869.0
2025-03-20 15:05:00,420.65,420.69,420.3,420.68,700.0,420.65,420.69,420.3,420.68,700.0
2025-03-20 15:10:00,420.83,420.83,420.49,420.49,357.0,420.83,420.83,420.49,420.49,357.0
2025-03-20 15:15:00,421.19,421.41,420.89,421.13,9802.0,421.19,421.41,420.89,421.13,9802.0
2025-03-20 15:20:00,421.41,422.21,421.4,422.13,1142.0,421.41,422.21,421.4,422.13,1142.0
2025-03-20 15:25:00,421.79,421.79,420.64,420.85,1813.0,421.79,421.79,420.64,420.85,1813.0
2025-03-20 15:30:00,420.79,421.64,420.79,421.18,1400.0,420.79,421.64,420.79,421.18,1400.0
2025-03-20 15:35:00,421.15,422.0,421.0,421.13,1700.0,421.15,422.0,421.0,421.13,1700.0
2025-03-20 15:40:00,421.28,421.75,421.19,421.64,1902.0,421.28,421.75,421.19,421.64,1902.0
2025-03-20 15:45:00,421.71,422.32,421.55,422.31,2554.0,421.71,422.32,421.55,422.31,2554.0
2025-03-20 15:50:00,422.08,422.93,421.24,421.69,8446.0,422.08,422.93,421.24,421.69,8446.0
2025-03-20 15:55:00,422.01,422.01,420.31,420.53,26518.0,422.01,422.01,420.31,420.53,26518.0
2025-03-21 09:30:00,415.44,415.44,413.43,413.46,74861.0,415.44,415.44,413.43,413.46,74861.0
2025-03-21 09:35:00,413.46,413.46,411.28,413.22,1830.0,413.46,413.46,411.28,413.22,1830.0
2025-03-21 09:40:00,413.31,418.78,413.31,418.64,7690.0,413.31,418.78,413.31,418.64,7690.0
2025-03-21 09:45:00,416.42,416.47,415.01,415.37,1600.0,416.42,416.47,415.01,415.37,1600.0
2025-03-21 09:50:00,415.65,415.65,413.7,414.64,3030.0,415.65,415.65,413.7,414.64,3030.0
2025-03-21 09:55:00,414.64,416.13,414.64,416.13,1000.0,414.64,416.13,414.64,416.13,1000.0
2025-03-21 10:00:00,416.06,416.07,413.69,413.87,2608.0,416.06,416.07,413.69,413.87,2608.0
2025-03-21 10:05:00,413.08,415.48,413.08,415.48,1770.0,413.08,415.48,413.08,415.48,1770.0
2025-03-21 10:10:00,414.54,414.73,412.98,414.46,1272.0,414.54,414.73,412.98,414.46,1272.0
2025-03-21 10:15:00,414.48,415.48,414.48,415.24,1314.0,414.48,415.48,414.48,415.24,1314.0
2025-03-21 10:20:00,415.06,415.73,414.83,414.9,1397.0,415.06,415.73,414.83,414.9,1397.0
2025-03-21 10:25:00,415.31,415.32,415.23,415.23,700.0,415.31,415.32,415.23,415.23,700.0
2025-03-21 10:30:00,415.13,416.26,415.13,415.55,8222.0,415.13,416.26,415.13,415.55,8222.0
2025-03-21 10:35:00,415.38,415.38,414.21,414.21,1600.0,415.38,415.38,414.21,414.21,1600.0
2025-03-21 10:40:00,415.91,415.91,414.97,415.84,770.0,415.91,415.91,414.97,415.84,770.0
2025-03-21 10:45:00,415.07,415.85,414.72,414.72,826.0,415.07,415.85,414.72,414.72,826.0
2025-03-21 10:50:00,415.1,415.62,415.1,415.62,600.0,415.1,415.62,415.1,415.62,600.0
2025-03-21 10:55:00,415.31,416.31,415.31,415.78,1100.0,415.31,416.31,415.31,415.78,1100.0
2025-03-21 11:00:00,416.51,416.52,416.19,416.19,1071.0,416.51,416.52,416.19,416.19,1071.0
2025-03-21 11:05:00,415.87,416.67,415.87,416.67,741.0,415.87,416.67,415.87,416.67,741.0
2025-03-21 11:10:00,416.71,416.82,415.31,415.98,5011.0,416.71,416.82,415.31,415.98,5011.0
2025-03-21 11:15:00,416.0,416.0,415.59,415.6,1500.0,416.0,416.0,415.59,415.6,1500.0
2025-03-21 11:20:00,415.59,415.9,415.54,415.59,1400.0,415.59,415.9,415.54,415.59,1400.0
2025-03-21 11:25:00,415.59,416.19,414.96,416.19,1100.0,415.59,416.19,414.96,416.19,1100.0
2025-03-21 11:30:00,416.18,417.1,416.18,417.1,811.0,416.18,417.1,416.18,417.1,811.0
2025-03-21 11:35:00,416.87,416.87,416.31,416.31,600.0,416.87,416.87,416.31,416.31,600.0
2025-03-21 11:40:00,416.56,416.58,416.36,416.58,819.0,416.56,416.58,416.36,416.58,819.0
2025-03-21 11:45:00,416.77,417.36,416.77,416.94,2665.0,416.77,417.36,416.77,416.94,2665.0
2025-03-21 11:50:00,417.49,417.5,417.0,417.0,700.0,417.49,417.5,417.0,417.0,700.0
2025-03-21 11:55:00,417.29,417.3,417.29,417.3,300.0,417.29,417.3,417.29,417.3,300.0
2025-03-21 12:00:00,417.46,418.09,417.09,417.95,1246.0,417.46,418.09,417.09,417.95,1246.0
2025-03-21 12:05:00,417.98,418.45,417.98,418.45,200.0,417.98,418.45,417.98,418.45,200.0
2025-03-21 12:10:00,418.23,419.0,417.96,418.93,3500.0,418.23,419.0,417.96,418.93,3500.0
2025-03-21 12:15:00,418.78,419.94,418.77,419.94,1600.0,418.78,419.94,418.77,419.94,1600.0
2025-03-21 12:20:00,419.94,420.74,419.29,420.74,1237.0,419.94,420.74,419.29,420.74,1237.0
2025-03-21 12:25:00,421.05,421.05,420.28,420.28,2300.0,421.05,421.05,420.28,420.28,2300.0
2025-03-21 12:30:00,419.8,420.12,419.61,420.12,1350.0,419.8,420.12,419.61,420.12,1350.0
2025-03-21 12:35:00,419.75,419.76,419.75,419.75,200.0,419.75,419.76,419.75,419.75,200.0
2025-03-21 12:40:00,419.81,419.82,419.38,419.81,1599.0,419.81,419.82,419.38,419.81,1599.0
2025-03-21 12:45:00,420.25,420.78,419.82,420.64,1219.0,420.25,420.78,419.82,420.64,1219.0
2025-03-21 12:50:00,420.3,420.3,419.78,419.78,377.0,420.3,420.3,419.78,419.78,377.0
2025-03-21 12:55:00,419.67,420.15,419.66,420.15,1662.0,419.67,420.15,419.66,420.15,1662.0
2025-03-21 13:00:00,420.14,420.24,420.14,420.24,200.0,420.14,420.24,420.14,420.24,200.0
2025-03-21 13:05:00,420.41,420.67,420.32,420.32,300.0,420.41,420.67,420.32,420.32,300.0
2025-03-21 13:10:00,420.01,420.01,420.01,420.01,163.0,420.01,420.01,420.01,420.01,163.0
2025-03-21 13:15:00,420.37,420.37,419.65,419.79,1962.0,420.37,420.37,419.65,419.79,1962.0
2025-03-21 13:20:00,419.65,420.27,419.65,419.97,1261.0,419.65,420.27,419.65,419.97,1261.0
2025-03-21 13:25:00,419.81,419.81,418.92,418.92,3000.0,419.81,419.81,418.92,418.92,3000.0
2025-03-21 13:30:00,418.49,418.49,418.49,418.49,100.0,418.49,418.49,418.49,418.49,100.0
2025-03-21 13:35:00,418.69,418.69,418.68,418.69,400.0,418.69,418.69,418.68,418.69,400.0
2025-03-21 13:40:00,418.94,419.4,418.94,419.26,969.0,418.94,419.4,418.94,419.26,969.0
2025-03-21 13:45:00,419.69,419.7,419.16,419.39,1300.0,419.69,419.7,419.16,419.39,1300.0
2025-03-21 13:50:00,419.39,419.72,419.39,419.62,1259.0,419.39,419.72,419.39,419.62,1259.0
2025-03-21 13:55:00,419.49,419.49,419.18,419.19,300.0,419.49,419.49,419.18,419.19,300.0
2025-03-21 14:00:00,419.19,419.19,419.19,419.19,0.0,419.19,419.19,419.19,419.19,0.0
2025-03-21 14:05:00,419.07,419.07,419.07,419.07,100.0,419.07,419.07,419.07,419.07,100.0
2025-03-21 14:10:00,418.63,418.73,418.62,418.73,500.0,418.63,418.73,418.62,418.73,500.0
2025-03-21 14:15:00,418.62,419.6,418.62,419.6,1019.0,418.62,419.6,418.62,419.6,1019.0
2025-03-21 14:20:00,419.23,419.26,418.64,418.64,800.0,419.23,419.26,418.64,418.64,800.0
2025-03-21 14:25:00,418.38,418.47,418.31,418.47,319.0,418.38,418.47,418.31,418.47,319.0
2025-03-21 14:30:00,418.83,418.89,418.83,418.87,500.0,418.83,418.89,418.83,418.87,500.0
2025-03-21 14:35:00,418.88,418.98,418.87,418.87,1181.0,418.88,418.98,418.87,418.87,1181.0
2025-03-21 14:40:00,419.37,419.64,419.37,419.55,300.0,419.37,419.64,419.37,419.55,300.0
2025-03-21 14:45:00,419.61,419.82,419.44,419.82,700.0,419.61,419.82,419.44,419.82,700.0
2025-03-21 14:50:00,419.38,419.45,419.32,419.32,500.0,419.38,419.45,419.32,419.32,500.0
2025-03-21 14:55:00,419.36,419.96,419.25,419.83,1000.0,419.36,419.96,419.25,419.83,1000.0
2025-03-21 15:00:00,419.78,419.78,419.39,419.39,200.0,419.78,419.78,419.39,419.39,200.0
2025-03-21 15:05:00,419.15,419.66,419.09,419.09,903.0,419.15,419.66,419.09,419.09,903.0
2025-03-21 15:10:00,418.72,418.72,418.26,418.71,916.0,418.72,418.72,418.26,418.71,916.0
2025-03-21 15:15:00,418.48,419.04,418.42,418.42,2192.0,418.48,419.04,418.42,418.42,2192.0
2025-03-21 15:20:00,418.85,419.42,418.84,419.41,900.0,418.85,419.42,418.84,419.41,900.0
2025-03-21 15:25:00,419.0,419.2,418.96,419.2,600.0,419.0,419.2,418.96,419.2,600.0
2025-03-21 15:30:00,418.86,420.65,418.64,419.93,3091.0,418.86,420.65,418.64,419.93,3091.0
2025-03-21 15:35:00,419.93,421.75,419.75,421.19,2390.0,419.93,421.75,419.75,421.19,2390.0
2025-03-21 15:40:00,420.75,420.82,420.16,420.37,5581.0,420.75,420.82,420.16,420.37,5581.0
2025-03-21 15:45:00,420.24,420.6,419.47,419.48,6938.0,420.24,420.6,419.47,419.48,6938.0
2025-03-21 15:50:00,421.29,421.91,420.02,420.5,12320.0,421.29,421.91,420.02,420.5,12320.0
2025-03-21 15:55:00,420.77,421.95,420.6,421.0,29083.0,420.77,421.95,420.6,421.0,29083.0
2025-03-24 09:30:00,424.51,425.12,422.29,422.49,3883.0,424.51,425.12,422.29,422.49,3883.0
2025-03-24 09:35:00,425.21,430.16,425.21,426.64,3779.0,425.21,430.16,425.21,426.64,3779.0
2025-03-24 09:40:00,426.55,429.21,426.55,429.21,2032.0,426.55,429.21,426.55,429.21,2032.0
2025-03-24 09:45:00,427.58,427.67,424.36,425.87,3600.0,427.58,427.67,424.36,425.87,3600.0
2025-03-24 09:50:00,425.53,425.53,425.02,425.02,500.0,425.53,425.53,425.02,425.02,500.0
2025-03-24 09:55:00,425.02,426.61,425.02,426.56,1000.0,425.02,426.61,425.02,426.56,1000.0
2025-03-24 10:00:00,426.43,427.04,424.67,426.41,1497.0,426.43,427.04,424.67,426.41,1497.0
2025-03-24 10:05:00,425.4,425.4,424.53,424.99,2153.0,425.4,425.4,424.53,424.99,2153.0
2025-03-24 10:10:00,424.99,425.11,424.64,424.69,900.0,424.99,425.11,424.64,424.69,900.0
2025-03-24 10:15:00,424.79,425.59,424.7,425.22,2050.0,424.79,425.59,424.7,425.22,2050.0
2025-03-24 10:20:00,424.97,425.57,423.63,423.84,2913.0,424.97,425.57,423.63,423.84,2913.0
2025-03-24 10:25:00,424.9,424.98,424.59,424.98,300.0,424.9,424.98,424.59,424.98,300.0
2025-03-24 10:30:00,424.61,424.66,423.65,423.81,2109.0,424.61,424.66,423.65,423.81,2109.0
2025-03-24 10:35:00,423.61,424.35,423.49,423.74,1280.0,423.61,424.35,423.49,423.74,1280.0
2025-03-24 10:40:00,423.01,423.59,423.0,423.43,1539.0,423.01,423.59,423.0,423.43,1539.0
2025-03-24 10:45:00,423.43,423.45,422.75,423.14,1400.0,423.43,423.45,422.75,423.14,1400.0
2025-03-24 10:50:00,422.71,422.71,422.7,422.7,300.0,422.71,422.71,422.7,422.7,300.0
2025-03-24 10:55:00,422.59,422.89,422.54,422.89,1500.0,422.59,422.89,422.54,422.89,1500.0
2025-03-24 11:00:00,423.25,423.58,423.25,423.58,900.0,423.25,423.58,423.25,423.58,900.0
2025-03-24 11:05:00,423.99,424.07,423.99,424.07,1600.0,423.99,424.07,423.99,424.07,1600.0
2025-03-24 11:10:00,424.07,424.07,423.89,423.9,400.0,424.07,424.07,423.89,423.9,400.0
2025-03-24 11:15:00,424.74,424.74,424.39,424.69,1300.0,424.74,424.74,424.39,424.69,1300.0
2025-03-24 11:20:00,424.69,424.69,424.61,424.61,400.0,424.69,424.69,424.61,424.61,400.0
2025-03-24 11:25:00,424.18,424.52,423.51,424.02,3091.0,424.18,424.52,423.51,424.02,3091.0
2025-03-24 11:30:00,424.28,424.4,424.17,424.25,800.0,424.28,424.4,424.17,424.25,800.0
2025-03-24 11:35:00,424.49,424.49,424.17,424.17,300.0,424.49,424.49,424.17,424.17,300.0
2025-03-24 11:40:00,423.94,424.18,423.81,424.18,623.0,423.94,424.18,423.81,424.18,623.0
2025-03-24 11:45:00,424.21,424.33,424.17,424.33,788.0,424.21,424.33,424.17,424.33,788.0
2025-03-24 11:50:00,424.26,424.75,424.26,424.75,300.0,424.26,424.75,424.26,424.75,300.0
2025-03-24 11:55:00,424.81,425.3,424.81,425.3,1300.0,424.81,425.3,424.81,425.3,1300.0
2025-03-24 12:00:00,425.3,425.34,425.3,425.34,225.0,425.3,425.34,425.3,425.34,225.0
2025-03-24 12:05:00,425.56,426.1,425.56,425.97,566.0,425.56,426.1,425.56,425.97,566.0
2025-03-24 12:10:00,426.07,426.07,426.07,426.07,100.0,426.07,426.07,426.07,426.07,100.0
2025-03-24 12:15:00,426.11,426.89,426.11,426.5,2691.0,426.11,426.89,426.11,426.5,2691.0
2025-03-24 12:20:00,426.22,426.55,426.17,426.48,700.0,426.22,426.55,426.17,426.48,700.0
2025-03-24 12:25:00,426.17,426.17,425.5,425.5,905.0,426.17,426.17,425.5,425.5,905.0
2025-03-24 12:30:00,425.5,425.5,425.5,425.5,0.0,425.5,425.5,425.5,425.5,0.0
2025-03-24 12:35:00,426.48,426.56,426.2,426.2,600.0,426.48,426.56,426.2,426.2,600.0
2025-03-24 12:40:00,425.8,426.27,425.68,426.27,670.0,425.8,426.27,425.68,426.27,670.0
2025-03-24 12:45:00,426.23,426.23,425.94,425.94,595.0,426.23,426.23,425.94,425.94,595.0
2025-03-24 12:50:00,426.28,426.29,426.28,426.28,313.0,426.28,426.29,426.28,426.28,313.0
2025-03-24 12:55:00,426.28,426.28,425.66,425.69,3500.0,426.28,426.28,425.66,425.69,3500.0
2025-03-24 13:00:00,425.8,425.8,425.69,425.69,300.0,425.8,425.8,425.69,425.69,300.0
2025-03-24 13:05:00,425.74,425.8,425.37,425.37,800.0,425.74,425.8,425.37,425.37,800.0
2025-03-24 13:10:00,425.34,425.34,425.34,425.34,100.0,425.34,425.34,425.34,425.34,100.0
2025-03-24 13:15:00,425.3,425.3,424.94,424.99,1743.0,425.3,425.3,424.94,424.99,1743.0
2025-03-24 13:20:00,424.92,424.92,424.43,424.52,3300.0,424.92,424.92,424.43,424.52,3300.0
2025-03-24 13:25:00,424.52,424.59,424.24,424.35,1827.0,424.52,424.59,424.24,424.35,1827.0
2025-03-24 13:30:00,424.43,426.03,424.34,425.35,4509.0,424.43,426.03,424.34,425.35,4509.0
2025-03-24 13:35:00,425.11,425.22,425.11,425.18,1412.0,425.11,425.22,425.11,425.18,1412.0
2025-03-24 13:40:00,425.2,425.2,425.02,425.02,200.0,425.2,425.2,425.02,425.02,200.0
2025-03-24 13:45:00,425.19,425.87,425.19,425.87,930.0,425.19,425.87,425.19,425.87,930.0
2025-03-24 13:50:00,426.31,426.31,425.41,425.41,1117.0,426.31,426.31,425.41,425.41,1117.0
2025-03-24 13:55:00,425.38,425.38,425.01,425.01,300.0,425.38,425.38,425.01,425.01,300.0
2025-03-24 14:00:00,425.03,425.1,424.88,424.88,400.0,425.03,425.1,424.88,424.88,400.0
2025-03-24 14:05:00,425.1,425.1,424.51,424.7,2522.0,425.1,425.1,424.51,424.7,2522.0
2025-03-24 14:10:00,424.3,424.3,424.1,424.1,500.0,424.3,424.3,424.1,424.1,500.0
2025-03-24 14:15:00,424.02,424.06,423.34,423.35,2788.0,424.02,424.06,423.34,423.35,2788.0
2025-03-24 14:20:00,423.07,423.23,422.97,422.97,400.0,423.07,423.23,422.97,422.97,400.0
2025-03-24 14:25:00,422.78,422.78,422.58,422.62,1794.0,422.78,422.78,422.58,422.62,1794.0
2025-03-24 14:30:00,422.62,423.01,422.55,422.8,5614.0,422.62,423.01,422.55,422.8,5614.0
2025-03-24 14:35:00,422.56,422.83,422.28,422.43,4674.0,422.56,422.83,422.28,422.43,4674.0
2025-03-24 14:40:00,422.35,422.91,422.3,422.62,2614.0,422.35,422.91,422.3,422.62,2614.0
2025-03-24 14:45:00,422.62,422.68,422.26,422.26,8413.0,422.62,422.68,422.26,422.26,8413.0
2025-03-24 14:50:00,422.21,422.95,422.21,422.75,2770.0,422.21,422.95,422.21,422.75,2770.0
2025-03-24 14:55:00,422.5,422.81,422.48,422.72,8244.0,422.5,422.81,422.48,422.72,8244.0
2025-03-24 15:00:00,422.63,422.63,422.23,422.27,1809.0,422.63,422.63,422.23,422.27,1809.0
2025-03-24 15:05:00,422.41,422.74,421.77,421.77,7245.0,422.41,422.74,421.77,421.77,7245.0
2025-03-24 15:10:00,421.61,421.81,421.57,421.8,2750.0,421.61,421.81,421.57,421.8,2750.0
2025-03-24 15:15:00,421.8,421.8,421.8,421.8,600.0,421.8,421.8,421.8,421.8,600.0
2025-03-24 15:20:00,421.79,422.3,421.78,422.17,3694.0,421.79,422.3,421.78,422.17,3694.0
2025-03-24 15:25:00,422.24,422.24,421.87,421.94,1760.0,422.24,422.24,421.87,421.94,1760.0
2025-03-24 15:30:00,421.9,421.97,421.79,421.84,2174.0,421.9,421.97,421.79,421.84,2174.0
2025-03-24 15:35:00,421.7,422.21,421.44,422.21,6418.0,421.7,422.21,421.44,422.21,6418.0
2025-03-24 15:40:00,421.87,422.06,421.65,421.96,1428.0,421.87,422.06,421.65,421.96,1428.0
2025-03-24 15:45:00,421.99,422.05,421.71,421.71,1357.0,421.99,422.05,421.71,421.71,1357.0
2025-03-24 15:50:00,421.69,423.46,421.15,423.45,17157.0,421.69,423.46,421.15,423.45,17157.0
2025-03-24 15:55:00,424.02,424.09,422.99,423.31,34596.0,424.02,424.09,422.99,423.31,34596.0
2025-03-25 09:30:00,423.03,423.19,420.53,423.0,10185.0,423.03,423.19,420.53,423.0,10185.0
2025-03-25 09:35:00,423.0,424.28,422.4,422.89,28670.0,423.0,424.28,422.4,422.89,28670.0
2025-03-25 09:40:00,422.6,423.0,421.74,421.74,2197.0,422.6,423.0,421.74,421.74,2197.0
2025-03-25 09:45:00,422.32,422.37,420.55,420.56,606.0,422.32,422.37,420.55,420.56,606.0
2025-03-25 09:50:00,421.77,422.11,421.52,421.75,4487.0,421.77,422.11,421.52,421.75,4487.0
2025-03-25 09:55:00,421.46,421.7,420.16,420.16,7740.0,421.46,421.7,420.16,420.16,7740.0
2025-03-25 10:00:00,420.0,420.85,419.91,420.85,2462.0,420.0,420.85,419.91,420.85,2462.0
2025-03-25 10:05:00,420.7,421.3,420.37,420.78,3343.0,420.7,421.3,420.37,420.78,3343.0
2025-03-25 10:10:00,420.74,421.11,420.32,420.32,3299.0,420.74,421.11,420.32,420.32,3299.0
2025-03-25 10:15:00,420.25,420.67,419.65,419.65,3805.0,420.25,420.67,419.65,419.65,3805.0
2025-03-25 10:20:00,420.35,421.32,420.35,421.31,1110.0,420.35,421.32,420.35,421.31,1110.0
2025-03-25 10:25:00,421.57,421.57,421.39,421.47,693.0,421.57,421.57,421.39,421.47,693.0
2025-03-25 10:30:00,421.04,421.33,421.03,421.26,1309.0,421.04,421.33,421.03,421.26,1309.0
2025-03-25 10:35:00,420.75,420.76,419.21,419.59,2012.0,420.75,420.76,419.21,419.59,2012.0
2025-03-25 10:40:00,419.42,419.59,418.7,418.7,3900.0,419.42,419.59,418.7,418.7,3900.0
2025-03-25 10:45:00,418.6,420.41,418.6,420.3,11947.0,418.6,420.41,418.6,420.3,11947.0
2025-03-25 10:50:00,420.3,421.48,420.29,421.12,6657.0,420.3,421.48,420.29,421.12,6657.0
2025-03-25 10:55:00,420.79,420.96,420.69,420.69,1319.0,420.79,420.96,420.69,420.69,1319.0
2025-03-25 11:00:00,420.66,420.67,420.66,420.67,1335.0,420.66,420.67,420.66,420.67,1335.0
2025-03-25 11:05:00,420.68,421.02,420.67,420.71,1209.0,420.68,421.02,420.67,420.71,1209.0
2025-03-25 11:10:00,420.48,420.48,420.14,420.31,680.0,420.48,420.48,420.14,420.31,680.0
2025-03-25 11:15:00,420.18,420.18,420.17,420.18,494.0,420.18,420.18,420.17,420.18,494.0
2025-03-25 11:20:00,420.18,420.18,419.52,419.89,5294.0,420.18,420.18,419.52,419.89,5294.0
2025-03-25 11:25:00,419.77,419.77,419.32,419.48,1200.0,419.77,419.77,419.32,419.48,1200.0
2025-03-25 11:30:00,419.46,420.07,419.12,419.8,1600.0,419.46,420.07,419.12,419.8,1600.0
2025-03-25 11:35:00,420.11,420.3,419.8,419.8,7700.0,420.11,420.3,419.8,419.8,7700.0
2025-03-25 11:40:00,419.66,420.01,419.65,420.01,1607.0,419.66,420.01,419.65,420.01,1607.0
2025-03-25 11:45:00,420.0,420.01,419.53,419.55,600.0,420.0,420.01,419.53,419.55,600.0
2025-03-25 11:50:00,418.73,418.82,418.43,418.7,5452.0,418.73,418.82,418.43,418.7,5452.0
2025-03-25 11:55:00,418.7,418.7,418.7,418.7,400.0,418.7,418.7,418.7,418.7,400.0
2025-03-25 12:00:00,419.0,420.75,419.0,419.93,23148.0,419.0,420.75,419.0,419.93,23148.0
2025-03-25 12:05:00,419.85,419.85,419.84,419.85,100.0,419.85,419.85,419.84,419.85,100.0
2025-03-25 12:10:00,419.85,419.85,419.85,419.85,0.0,419.85,419.85,419.85,419.85,0.0
2025-03-25 12:15:00,419.83,419.95,419.83,419.86,600.0,419.83,419.95,419.83,419.86,600.0
2025-03-25 12:20:00,419.97,419.97,419.22,419.22,4100.0,419.97,419.97,419.22,419.22,4100.0
2025-03-25 12:25:00,419.4,419.4,419.04,419.04,511.0,419.4,419.4,419.04,419.04,511.0
2025-03-25 12:30:00,418.76,418.76,418.76,418.76,100.0,418.76,418.76,418.76,418.76,100.0
2025-03-25 12:35:00,418.39,418.39,417.51,417.71,1121.0,418.39,418.39,417.51,417.71,1121.0
2025-03-25 12:40:00,417.75,417.76,417.35,417.74,513.0,417.75,417.76,417.35,417.74,513.0
2025-03-25 12:45:00,417.64,417.64,417.5,417.5,295.0,417.64,417.64,417.5,417.5,295.0
2025-03-25 12:50:00,417.5,417.5,417.35,417.35,373.0,417.5,417.5,417.35,417.35,373.0
2025-03-25 12:55:00,417.11,417.11,417.11,417.11,308.0,417.11,417.11,417.11,417.11,308.0
2025-03-25 13:00:00,416.83,416.97,416.82,416.97,200.0,416.83,416.97,416.82,416.97,200.0
2025-03-25 13:05:00,416.92,416.92,416.92,416.92,200.0,416.92,416.92,416.92,416.92,200.0
2025-03-25 13:10:00,416.96,416.96,416.96,416.96,200.0,416.96,416.96,416.96,416.96,200.0
2025-03-25 13:15:00,416.62,416.81,416.56,416.81,900.0,416.62,416.81,416.56,416.81,900.0
2025-03-25 13:20:00,416.91,417.39,416.91,417.39,800.0,416.91,417.39,416.91,417.39,800.0
2025-03-25 13:25:00,417.66,418.83,417.66,418.4,1163.0,417.66,418.83,417.66,418.4,1163.0
2025-03-25 13:30:00,418.83,418.83,418.11,418.52,842.0,418.83,418.83,418.11,418.52,842.0
2025-03-25 13:35:00,418.69,419.17,418.67,418.92,2868.0,418.69,419.17,418.67,418.92,2868.0
2025-03-25 13:40:00,419.38,419.54,418.98,418.98,2086.0,419.38,419.54,418.98,418.98,2086.0
2025-03-25 13:45:00,418.98,418.98,418.44,418.44,4808.0,418.98,418.98,418.44,418.44,4808.0
2025-03-25 13:50:00,418.78,418.78,418.25,418.25,2492.0,418.78,418.78,418.25,418.25,2492.0
2025-03-25 13:55:00,418.25,418.25,417.67,417.72,1080.0,418.25,418.25,417.67,417.72,1080.0
2025-03-25 14:00:00,417.5,417.5,417.06,417.06,2374.0,417.5,417.5,417.06,417.06,2374.0
2025-03-25 14:05:00,417.09,417.63,417.09,417.63,656.0,417.09,417.63,417.09,417.63,656.0
2025-03-25 14:10:00,417.85,418.56,417.63,418.08,427.0,417.85,418.56,417.63,418.08,427.0
2025-03-25 14:15:00,417.94,417.94,416.37,416.38,3058.0,417.94,417.94,416.37,416.38,3058.0
2025-03-25 14:20:00,416.55,416.95,416.5,416.5,2649.0,416.55,416.95,416.5,416.5,2649.0
2025-03-25 14:25:00,416.14,416.15,415.99,416.11,882.0,416.14,416.15,415.99,416.11,882.0
2025-03-25 14:30:00,416.1,416.21,415.8,415.8,1126.0,416.1,416.21,415.8,415.8,1126.0
2025-03-25 14:35:00,415.52,415.52,415.52,415.52,100.0,415.52,415.52,415.52,415.52,100.0
2025-03-25 14:40:00,415.7,415.81,415.42,415.8,968.0,415.7,415.81,415.42,415.8,968.0
2025-03-25 14:45:00,415.9,416.0,415.64,415.72,1756.0,415.9,416.0,415.64,415.72,1756.0
2025-03-25 14:50:00,415.44,415.71,415.44,415.71,409.0,415.44,415.71,415.44,415.71,409.0
2025-03-25 14:55:00,415.9,416.0,415.9,415.97,306.0,415.9,416.0,415.9,415.97,306.0
2025-03-25 15:00:00,415.99,416.5,415.84,416.5,4149.0,415.99,416.5,415.84,416.5,4149.0
2025-03-25 15:05:00,416.5,417.05,416.5,417.05,1720.0,416.5,417.05,416.5,417.05,1720.0
2025-03-25 15:10:00,417.59,417.59,416.89,417.3,2800.0,417.59,417.59,416.89,417.3,2800.0
2025-03-25 15:15:00,417.3,417.58,416.59,417.58,5060.0,417.3,417.58,416.59,417.58,5060.0
2025-03-25 15:20:00,417.24,417.57,416.53,416.72,3068.0,417.24,417.57,416.53,416.72,3068.0
2025-03-25 15:25:00,416.6,416.6,415.99,416.03,4887.0,416.6,416.6,415.99,416.03,4887.0
2025-03-25 15:30:00,416.4,416.53,415.92,416.33,2182.0,416.4,416.53,415.92,416.33,2182.0
2025-03-25 15:35:00,416.33,416.86,414.39,416.07,7100.0,416.33,416.86,414.39,416.07,7100.0
2025-03-25 15:40:00,416.43,417.43,415.41,416.42,77278.0,416.43,417.43,415.41,416.42,77278.0
2025-03-25 15:45:00,416.61,418.58,416.61,418.4,13895.0,416.61,418.58,416.61,418.4,13895.0
2025-03-25 15:50:00,418.43,418.58,417.0,417.67,37419.0,418.43,418.58,417.0,417.67,37419.0
2025-03-25 15:55:00,417.67,418.74,417.24,417.66,108715.0,417.67,418.74,417.24,417.66,108715.0
2025-03-26 09:30:00,418.28,419.33,417.11,417.11,3977.0,418.28,419.33,417.11,417.11,3977.0
2025-03-26 09:35:00,417.0,418.68,416.71,418.45,2758.0,417.0,418.68,416.71,418.45,2758.0
2025-03-26 09:40:00,418.89,420.05,418.89,418.94,1800.0,418.89,420.05,418.89,418.94,1800.0
2025-03-26 09:45:00,418.94,418.95,418.26,418.27,1200.0,418.94,418.95,418.26,418.27,1200.0
2025-03-26 09:50:00,418.49,418.59,418.48,418.49,1500.0,418.49,418.59,418.48,418.49,1500.0
2025-03-26 09:55:00,418.31,419.0,418.24,418.24,1586.0,418.31,419.0,418.24,418.24,1586.0
2025-03-26 10:00:00,418.17,420.21,417.81,420.05,11215.0,418.17,420.21,417.81,420.05,11215.0
2025-03-26 10:05:00,419.59,420.14,418.98,418.98,7949.0,419.59,420.14,418.98,418.98,7949.0
2025-03-26 10:10:00,419.14,419.88,419.0,419.64,3800.0,419.14,419.88,419.0,419.64,3800.0
2025-03-26 10:15:00,419.9,419.91,419.89,419.91,400.0,419.9,419.91,419.89,419.91,400.0
2025-03-26 10:20:00,419.61,419.61,419.05,419.6,1262.0,419.61,419.61,419.05,419.6,1262.0
2025-03-26 10:25:00,419.41,419.48,419.29,419.48,1124.0,419.41,419.48,419.29,419.48,1124.0
2025-03-26 10:30:00,419.13,419.3,418.82,419.27,5234.0,419.13,419.3,418.82,419.27,5234.0
2025-03-26 10:35:00,419.27,419.27,418.84,419.11,2560.0,419.27,419.27,418.84,419.11,2560.0
2025-03-26 10:40:00,419.02,419.14,419.02,419.14,617.0,419.02,419.14,419.02,419.14,617.0
2025-03-26 10:45:00,419.0,419.01,417.2,417.63,3345.0,419.0,419.01,417.2,417.63,3345.0
2025-03-26 10:50:00,417.99,418.41,417.99,418.41,373.0,417.99,418.41,417.99,418.41,373.0
2025-03-26 10:55:00,418.44,418.82,418.3,418.82,1306.0,418.44,418.82,418.3,418.82,1306.0
2025-03-26 11:00:00,418.77,418.81,418.68,418.74,600.0,418.77,418.81,418.68,418.74,600.0
2025-03-26 11:05:00,418.73,418.76,418.63,418.75,600.0,418.73,418.76,418.63,418.75,600.0
2025-03-26 11:10:00,418.75,419.26,418.61,419.26,5816.0,418.75,419.26,418.61,419.26,5816.0
2025-03-26 11:15:00,419.16,419.16,418.68,419.14,2395.0,419.16,419.16,418.68,419.14,2395.0
2025-03-26 11:20:00,419.04,419.22,418.86,418.86,5593.0,419.04,419.22,418.86,418.86,5593.0
2025-03-26 11:25:00,418.8,418.8,418.44,418.61,1085.0,418.8,418.8,418.44,418.61,1085.0
2025-03-26 11:30:00,418.36,418.41,417.98,417.98,3532.0,418.36,418.41,417.98,417.98,3532.0
2025-03-26 11:35:00,417.92,417.92,417.91,417.92,100.0,417.92,417.92,417.91,417.92,100.0
2025-03-26 11:40:00,417.92,417.95,417.03,417.11,2107.0,417.92,417.95,417.03,417.11,2107.0
2025-03-26 11:45:00,416.62,417.04,416.62,416.75,2265.0,416.62,417.04,416.62,416.75,2265.0
2025-03-26 11:50:00,416.42,416.51,415.96,415.96,800.0,416.42,416.51,415.96,415.96,800.0
2025-03-26 11:55:00,415.99,416.12,415.8,415.92,2015.0,415.99,416.12,415.8,415.92,2015.0
2025-03-26 12:00:00,415.9,416.52,415.89,416.52,1900.0,415.9,416.52,415.89,416.52,1900.0
2025-03-26 12:05:00,417.03,417.03,416.98,416.98,300.0,417.03,417.03,416.98,416.98,300.0
2025-03-26 12:10:00,416.95,417.34,416.95,417.34,300.0,416.95,417.34,416.95,417.34,300.0
2025-03-26 12:15:00,417.48,417.62,417.3,417.62,616.0,417.48,417.62,417.3,417.62,616.0
2025-03-26 12:20:00,417.7,417.7,417.7,417.7,100.0,417.7,417.7,417.7,417.7,100.0
2025-03-26 12:25:00,417.2,418.04,417.2,417.87,1159.0,417.2,418.04,417.2,417.87,1159.0
2025-03-26 12:30:00,417.74,417.94,417.47,417.65,1400.0,417.74,417.94,417.47,417.65,1400.0
2025-03-26 12:35:00,417.29,417.65,416.89,416.9,2707.0,417.29,417.65,416.89,416.9,2707.0
2025-03-26 12:40:00,416.61,416.68,416.41,416.52,775.0,416.61,416.68,416.41,416.52,775.0
2025-03-26 12:45:00,416.09,417.23,416.09,417.02,2800.0,416.09,417.23,416.09,417.02,2800.0
2025-03-26 12:50:00,416.68,416.9,416.67,416.88,434.0,416.68,416.9,416.67,416.88,434.0
2025-03-26 12:55:00,416.88,416.88,416.6,416.6,990.0,416.88,416.88,416.6,416.6,990.0
2025-03-26 13:00:00,416.8,416.9,416.76,416.87,400.0,416.8,416.9,416.76,416.87,400.0
2025-03-26 13:05:00,416.4,416.4,416.4,416.4,100.0,416.4,416.4,416.4,416.4,100.0
2025-03-26 13:10:00,416.76,417.16,416.76,417.16,800.0,416.76,417.16,416.76,417.16,800.0
2025-03-26 13:15:00,417.16,417.16,416.28,416.64,2201.0,417.16,417.16,416.28,416.64,2201.0
2025-03-26 13:20:00,416.79,416.99,416.45,416.99,348.0,416.79,416.99,416.45,416.99,348.0
2025-03-26 13:25:00,416.83,416.83,416.57,416.64,591.0,416.83,416.83,416.57,416.64,591.0
2025-03-26 13:30:00,416.5,416.57,416.5,416.57,1183.0,416.5,416.57,416.5,416.57,1183.0
2025-03-26 13:35:00,416.77,416.98,416.67,416.8,1200.0,416.77,416.98,416.67,416.8,1200.0
2025-03-26 13:40:00,417.29,417.62,417.04,417.04,1670.0,417.29,417.62,417.04,417.04,1670.0
2025-03-26 13:45:00,416.88,417.02,416.83,416.88,1816.0,416.88,417.02,416.83,416.88,1816.0
2025-03-26 13:50:00,416.81,417.0,416.32,416.65,1800.0,416.81,417.0,416.32,416.65,1800.0
2025-03-26 13:55:00,416.38,416.38,415.95,415.98,1094.0,416.38,416.38,415.95,415.98,1094.0
2025-03-26 14:00:00,415.87,416.37,415.87,416.37,900.0,415.87,416.37,415.87,416.37,900.0
2025-03-26 14:05:00,416.63,417.19,416.63,417.19,800.0,416.63,417.19,416.63,417.19,800.0
2025-03-26 14:10:00,417.59,417.94,417.5,417.5,950.0,417.59,417.94,417.5,417.5,950.0
2025-03-26 14:15:00,417.5,417.94,417.15,417.16,7644.0,417.5,417.94,417.15,417.16,7644.0
2025-03-26 14:20:00,417.13,417.13,417.13,417.13,100.0,417.13,417.13,417.13,417.13,100.0
2025-03-26 14:25:00,417.3,417.3,417.24,417.24,220.0,417.3,417.3,417.24,417.24,220.0
2025-03-26 14:30:00,417.31,417.4,417.31,417.33,2325.0,417.31,417.4,417.31,417.33,2325.0
2025-03-26 14:35:00,417.04,417.34,416.89,417.27,1959.0,417.04,417.34,416.89,417.27,1959.0
2025-03-26 14:40:00,417.28,417.28,416.9,416.94,1075.0,417.28,417.28,416.9,416.94,1075.0
2025-03-26 14:45:00,416.91,417.18,416.45,416.54,2133.0,416.91,417.18,416.45,416.54,2133.0
2025-03-26 14:50:00,416.89,416.99,416.64,416.78,400.0,416.89,416.99,416.64,416.78,400.0
2025-03-26 14:55:00,416.82,416.82,416.82,416.82,100.0,416.82,416.82,416.82,416.82,100.0
2025-03-26 15:00:00,416.82,417.04,416.44,416.53,995.0,416.82,417.04,416.44,416.53,995.0
2025-03-26 15:05:00,416.48,416.51,416.47,416.5,700.0,416.48,416.51,416.47,416.5,700.0
2025-03-26 15:10:00,416.75,417.37,416.65,417.37,3323.0,416.75,417.37,416.65,417.37,3323.0
2025-03-26 15:15:00,417.45,417.47,417.45,417.47,200.0,417.45,417.47,417.45,417.47,200.0
2025-03-26 15:20:00,417.6,418.23,416.86,417.17,15927.0,417.6,418.23,416.86,417.17,15927.0
2025-03-26 15:25:00,416.52,416.98,416.36,416.36,1716.0,416.52,416.98,416.36,416.36,1716.0
2025-03-26 15:30:00,416.46,416.79,416.23,416.79,1311.0,416.46,416.79,416.23,416.79,1311.0
2025-03-26 15:35:00,416.79,417.06,416.63,416.74,1817.0,416.79,417.06,416.63,416.74,1817.0
2025-03-26 15:40:00,416.56,417.22,416.56,416.8,5730.0,416.56,417.22,416.56,416.8,5730.0
2025-03-26 15:45:00,417.1,417.35,416.69,417.22,6085.0,417.1,417.35,416.69,417.22,6085.0
2025-03-26 15:50:00,417.34,418.0,416.71,417.25,22648.0,417.34,418.0,416.71,417.25,22648.0
2025-03-26 15:55:00,416.99,418.28,416.98,417.9,82769.0,416.99,418.28,416.98,417.9,82769.0
2025-03-27 09:30:00,419.18,420.37,417.04,420.37,7852.0,419.18,420.37,417.04,420.37,7852.0
2025-03-27 09:35:00,419.7,420.85,419.34,419.85,3659.0,419.7,420.85,419.34,419.85,3659.0
2025-03-27 09:40:00,418.31,418.31,418.06,418.06,871.0,418.31,418.31,418.06,418.06,871.0
2025-03-27 09:45:00,418.81,421.35,418.8,420.37,9019.0,418.81,421.35,418.8,420.37,9019.0
2025-03-27 09:50:00,420.38,421.4,418.78,419.27,12738.0,420.38,421.4,418.78,419.27,12738.0
2025-03-27 09:55:00,418.71,419.6,418.66,418.86,5805.0,418.71,419.6,418.66,418.86,5805.0
2025-03-27 10:00:00,418.86,420.39,418.85,419.33,4886.0,418.86,420.39,418.85,419.33,4886.0
2025-03-27 10:05:00,419.11,419.97,418.69,419.0,21488.0,419.11,419.97,418.69,419.0,21488.0
2025-03-27 10:10:00,419.5,421.33,418.83,420.0,91185.0,419.5,421.33,418.83,420.0,91185.0
2025-03-27 10:15:00,420.0,421.41,420.0,420.54,46658.0,420.0,421.41,420.0,420.54,46658.0
2025-03-27 10:20:00,420.45,420.74,420.44,420.44,1200.0,420.45,420.74,420.44,420.44,1200.0
2025-03-27 10:25:00,419.96,419.96,418.94,418.94,1444.0,419.96,419.96,418.94,418.94,1444.0
2025-03-27 10:30:00,419.56,419.88,419.5,419.78,2848.0,419.56,419.88,419.5,419.78,2848.0
2025-03-27 10:35:00,419.98,422.7,419.82,422.6,2503.0,419.98,422.7,419.82,422.6,2503.0
2025-03-27 10:40:00,422.49,422.5,422.01,422.01,4006.0,422.49,422.5,422.01,422.01,4006.0
2025-03-27 10:45:00,421.67,423.02,421.6,421.84,3052.0,421.67,423.02,421.6,421.84,3052.0
2025-03-27 10:50:00,422.21,422.57,422.01,422.23,2830.0,422.21,422.57,422.01,422.23,2830.0
2025-03-27 10:55:00,422.1,423.35,422.05,423.08,2279.0,422.1,423.35,422.05,423.08,2279.0
2025-03-27 11:00:00,423.37,423.56,422.49,422.5,7919.0,423.37,423.56,422.49,422.5,7919.0
2025-03-27 11:05:00,422.26,422.47,421.66,421.67,33764.0,422.26,422.47,421.66,421.67,33764.0
2025-03-27 11:10:00,421.6,421.85,421.44,421.8,2245.0,421.6,421.85,421.44,421.8,2245.0
2025-03-27 11:15:00,421.47,421.55,420.83,421.0,2369.0,421.47,421.55,420.83,421.0,2369.0
2025-03-27 11:20:00,420.8,420.85,420.0,420.23,977.0,420.8,420.85,420.0,420.23,977.0
2025-03-27 11:25:00,420.13,420.47,419.7,419.7,5659.0,420.13,420.47,419.7,419.7,5659.0
2025-03-27 11:30:00,419.54,419.89,418.85,419.81,2924.0,419.54,419.89,418.85,419.81,2924.0
2025-03-27 11:35:00,419.81,421.34,419.81,421.34,2003.0,419.81,421.34,419.81,421.34,2003.0
2025-03-27 11:40:00,421.47,421.61,421.29,421.33,2552.0,421.47,421.61,421.29,421.33,2552.0
2025-03-27 11:45:00,421.22,421.24,420.87,421.24,700.0,421.22,421.24,420.87,421.24,700.0
2025-03-27 11:50:00,422.0,422.0,422.0,422.0,199.0,422.0,422.0,422.0,422.0,199.0
2025-03-27 11:55:00,421.97,422.47,421.69,422.47,761.0,421.97,422.47,421.69,422.47,761.0
2025-03-27 12:00:00,422.09,422.2,422.01,422.01,400.0,422.09,422.2,422.01,422.01,400.0
2025-03-27 12:05:00,422.35,422.35,422.03,422.03,1047.0,422.35,422.35,422.03,422.03,1047.0
2025-03-27 12:10:00,421.89,421.89,419.75,419.75,5378.0,421.89,421.89,419.75,419.75,5378.0
2025-03-27 12:15:00,419.58,420.41,419.58,420.41,769.0,419.58,420.41,419.58,420.41,769.0
2025-03-27 12:20:00,421.28,421.28,420.7,420.88,425.0,421.28,421.28,420.7,420.88,425.0
2025-03-27 12:25:00,420.96,420.96,420.49,420.49,917.0,420.96,420.96,420.49,420.49,917.0
2025-03-27 12:30:00,420.6,420.83,420.3,420.3,3454.0,420.6,420.83,420.3,420.3,3454.0
2025-03-27 12:35:00,419.5,419.5,419.0,419.28,1267.0,419.5,419.5,419.0,419.28,1267.0
2025-03-27 12:40:00,419.67,420.31,419.67,419.91,1028.0,419.67,420.31,419.67,419.91,1028.0
2025-03-27 12:45:00,419.93,420.5,419.44,420.0,10893.0,419.93,420.5,419.44,420.0,10893.0
2025-03-27 12:50:00,419.9,419.97,419.68,419.68,1852.0,419.9,419.97,419.68,419.68,1852.0
2025-03-27 12:55:00,419.88,420.16,419.75,419.95,2069.0,419.88,420.16,419.75,419.95,2069.0
2025-03-27 13:00:00,419.89,421.2,419.88,421.19,2828.0,419.89,421.2,419.88,421.19,2828.0
2025-03-27 13:05:00,420.25,420.49,420.0,420.39,1885.0,420.25,420.49,420.0,420.39,1885.0
2025-03-27 13:10:00,420.19,420.35,420.01,420.27,4772.0,420.19,420.35,420.01,420.27,4772.0
2025-03-27 13:15:00,420.21,421.19,419.71,420.77,65807.0,420.21,421.19,419.71,420.77,65807.0
2025-03-27 13:20:00,420.48,421.12,420.21,421.12,1346.0,420.48,421.12,420.21,421.12,1346.0
2025-03-27 13:25:00,421.13,421.13,419.85,419.91,5360.0,421.13,421.13,419.85,419.91,5360.0
2025-03-27 13:30:00,420.31,420.36,419.8,419.95,2901.0,420.31,420.36,419.8,419.95,2901.0
2025-03-27 13:35:00,420.38,421.36,420.18,421.26,4135.0,420.38,421.36,420.18,421.26,4135.0
2025-03-27 13:40:00,421.44,421.44,420.96,421.28,2130.0,421.44,421.44,420.96,421.28,2130.0
2025-03-27 13:45:00,421.24,421.95,421.17,421.6,1100.0,421.24,421.95,421.17,421.6,1100.0
2025-03-27 13:50:00,421.95,422.25,421.56,422.0,3415.0,421.95,422.25,421.56,422.0,3415.0
2025-03-27 13:55:00,422.0,422.13,421.88,422.13,2407.0,422.0,422.13,421.88,422.13,2407.0
2025-03-27 14:00:00,422.19,423.11,422.19,423.11,3213.0,422.19,423.11,422.19,423.11,3213.0
2025-03-27 14:05:00,423.15,424.17,423.14,423.74,2378.0,423.15,424.17,423.14,423.74,2378.0
2025-03-27 14:10:00,423.29,423.64,423.29,423.43,984.0,423.29,423.64,423.29,423.43,984.0
2025-03-27 14:15:00,423.64,423.64,422.59,422.59,3000.0,423.64,423.64,422.59,422.59,3000.0
2025-03-27 14:20:00,422.49,422.76,422.38,422.71,1306.0,422.49,422.76,422.38,422.71,1306.0
2025-03-27 14:25:00,422.07,422.13,421.77,422.05,2316.0,422.07,422.13,421.77,422.05,2316.0
2025-03-27 14:30:00,421.98,422.51,421.97,422.51,3400.0,421.98,422.51,421.97,422.51,3400.0
2025-03-27 14:35:00,422.34,422.34,421.95,421.95,1400.0,422.34,422.34,421.95,421.95,1400.0
2025-03-27 14:40:00,422.27,422.29,422.13,422.17,819.0,422.27,422.29,422.13,422.17,819.0
2025-03-27 14:45:00,422.31,423.11,422.3,422.6,2642.0,422.31,423.11,422.3,422.6,2642.0
2025-03-27 14:50:00,422.92,423.35,422.91,423.12,700.0,422.92,423.35,422.91,423.12,700.0
2025-03-27 14:55:00,422.72,422.72,422.07,422.17,1300.0,422.72,422.72,422.07,422.17,1300.0
2025-03-27 15:00:00,422.24,422.86,422.23,422.8,2421.0,422.24,422.86,422.23,422.8,2421.0
2025-03-27 15:05:00,422.56,422.66,422.14,422.61,2541.0,422.56,422.66,422.14,422.61,2541.0
2025-03-27 15:10:00,422.82,422.93,422.5,422.87,2129.0,422.82,422.93,422.5,422.87,2129.0
2025-03-27 15:15:00,423.06,423.18,422.57,423.05,8742.0,423.06,423.18,422.57,423.05,8742.0
2025-03-27 15:20:00,423.15,423.15,422.7,422.7,2175.0,423.15,423.15,422.7,422.7,2175.0
2025-03-27 15:25:00,422.53,422.78,422.02,422.02,1972.0,422.53,422.78,422.02,422.02,1972.0
2025-03-27 15:30:00,421.5,421.97,421.32,421.94,2112.0,421.5,421.97,421.32,421.94,2112.0
2025-03-27 15:35:00,421.64,421.86,421.46,421.64,779.0,421.64,421.86,421.46,421.64,779.0
2025-03-27 15:40:00,421.75,422.6,421.75,422.18,1912.0,421.75,422.6,421.75,422.18,1912.0
2025-03-27 15:45:00,421.83,422.36,421.56,421.84,2604.0,421.83,422.36,421.56,421.84,2604.0
2025-03-27 15:50:00,422.02,422.89,420.45,422.67,29878.0,422.02,422.89,420.45,422.67,29878.0
2025-03-27 15:55:00,422.68,422.81,421.56,422.03,27810.0,422.68,422.81,421.56,422.03,27810.0
2025-03-28 09:30:00,422.54,423.81,421.8,421.8,4230.0,422.54,423.81,421.8,421.8,4230.0
2025-03-28 09:35:00,421.64,421.64,421.64,421.64,100.0,421.64,421.64,421.64,421.64,100.0
2025-03-28 09:40:00,422.35,422.71,422.35,422.71,313.0,422.35,422.71,422.35,422.71,313.0
2025-03-28 09:45:00,422.41,422.78,421.67,421.87,2438.0,422.41,422.78,421.67,421.87,2438.0
2025-03-28 09:50:00,421.87,421.87,421.87,421.87,0.0,421.87,421.87,421.87,421.87,0.0
2025-03-28 09:55:00,421.62,421.62,421.38,421.4,600.0,421.62,421.62,421.38,421.4,600.0
2025-03-28 10:00:00,420.76,423.36,420.61,422.92,2412.0,420.76,423.36,420.61,422.92,2412.0
2025-03-28 10:05:00,423.16,423.71,422.96,423.0,5171.0,423.16,423.71,422.96,423.0,5171.0
2025-03-28 10:10:00,423.21,423.22,420.95,421.64,7707.0,423.21,423.22,420.95,421.64,7707.0
2025-03-28 10:15:00,421.44,422.66,420.59,420.6,8500.0,421.44,422.66,420.59,420.6,8500.0
2025-03-28 10:20:00,420.12,420.27,419.34,419.82,2196.0,420.12,420.27,419.34,419.82,2196.0
2025-03-28 10:25:00,419.84,420.36,419.6,419.6,799.0,419.84,420.36,419.6,419.6,799.0
2025-03-28 10:30:00,419.49,419.49,418.17,418.79,1277.0,419.49,419.49,418.17,418.79,1277.0
2025-03-28 10:35:00,418.56,418.56,417.6,418.03,772.0,418.56,418.56,417.6,418.03,772.0
2025-03-28 10:40:00,418.08,418.17,417.8,418.17,498.0,418.08,418.17,417.8,418.17,498.0
2025-03-28 10:45:00,418.52,418.52,417.4,417.41,1066.0,418.52,418.52,417.4,417.41,1066.0
2025-03-28 10:50:00,417.44,417.86,417.26,417.32,700.0,417.44,417.86,417.26,417.32,700.0
2025-03-28 10:55:00,416.96,416.96,416.34,416.35,657.0,416.96,416.96,416.34,416.35,657.0
2025-03-28 11:00:00,416.16,416.16,415.23,415.23,1502.0,416.16,416.16,415.23,415.23,1502.0
2025-03-28 11:05:00,415.28,415.83,415.21,415.51,6489.0,415.28,415.83,415.21,415.51,6489.0
2025-03-28 11:10:00,415.63,416.4,415.63,416.14,1622.0,415.63,416.4,415.63,416.14,1622.0
2025-03-28 11:15:00,415.81,415.81,415.49,415.54,640.0,415.81,415.81,415.49,415.54,640.0
2025-03-28 11:20:00,415.93,416.0,415.5,415.5,2685.0,415.93,416.0,415.5,415.5,2685.0
2025-03-28 11:25:00,415.81,416.54,415.76,416.38,3346.0,415.81,416.54,415.76,416.38,3346.0
2025-03-28 11:30:00,416.18,417.17,416.08,416.62,1200.0,416.18,417.17,416.08,416.62,1200.0
2025-03-28 11:35:00,416.62,417.06,415.87,417.05,1926.0,416.62,417.06,415.87,417.05,1926.0
2025-03-28 11:40:00,416.67,416.67,416.67,416.67,145.0,416.67,416.67,416.67,416.67,145.0
2025-03-28 11:45:00,416.88,416.88,416.83,416.83,200.0,416.88,416.88,416.83,416.83,200.0
2025-03-28 11:50:00,416.83,416.84,416.83,416.84,225.0,416.83,416.84,416.83,416.84,225.0
2025-03-28 11:55:00,416.84,416.84,416.46,416.69,926.0,416.84,416.84,416.46,416.69,926.0
2025-03-28 12:00:00,416.43,416.61,416.43,416.61,200.0,416.43,416.61,416.43,416.61,200.0
2025-03-28 12:05:00,416.62,417.22,416.53,416.75,1180.0,416.62,417.22,416.53,416.75,1180.0
2025-03-28 12:10:00,417.17,417.17,416.72,416.72,600.0,417.17,417.17,416.72,416.72,600.0
2025-03-28 12:15:00,416.44,416.6,416.06,416.43,1697.0,416.44,416.6,416.06,416.43,1697.0
2025-03-28 12:20:00,416.54,416.56,416.37,416.38,875.0,416.54,416.56,416.37,416.38,875.0
2025-03-28 12:25:00,416.41,416.41,416.31,416.4,300.0,416.41,416.41,416.31,416.4,300.0
2025-03-28 12:30:00,416.22,416.22,415.8,415.8,915.0,416.22,416.22,415.8,415.8,915.0
2025-03-28 12:35:00,416.29,416.63,416.21,416.21,400.0,416.29,416.63,416.21,416.21,400.0
2025-03-28 12:40:00,416.72,416.75,416.38,416.53,1400.0,416.72,416.75,416.38,416.53,1400.0
2025-03-28 12:45:00,416.79,416.87,416.79,416.87,200.0,416.79,416.87,416.79,416.87,200.0
2025-03-28 12:50:00,416.63,416.8,416.58,416.8,605.0,416.63,416.8,416.58,416.8,605.0
2025-03-28 12:55:00,416.57,416.57,416.2,416.21,1199.0,416.57,416.57,416.2,416.21,1199.0
2025-03-28 13:00:00,416.0,416.37,415.88,416.32,5009.0,416.0,416.37,415.88,416.32,5009.0
2025-03-28 13:05:00,416.17,416.17,415.74,416.08,5441.0,416.17,416.17,415.74,416.08,5441.0
2025-03-28 13:10:00,416.0,416.1,415.66,415.7,5477.0,416.0,416.1,415.66,415.7,5477.0
2025-03-28 13:15:00,415.73,416.45,415.72,416.45,1430.0,415.73,416.45,415.72,416.45,1430.0
2025-03-28 13:20:00,415.98,415.98,415.97,415.98,100.0,415.98,415.98,415.97,415.98,100.0
2025-03-28 13:25:00,415.81,415.99,415.79,415.99,1475.0,415.81,415.99,415.79,415.99,1475.0
2025-03-28 13:30:00,416.37,417.0,416.35,416.35,1931.0,416.37,417.0,416.35,416.35,1931.0
2025-03-28 13:35:00,416.39,416.88,416.38,416.88,500.0,416.39,416.88,416.38,416.88,500.0
2025-03-28 13:40:00,417.17,417.33,416.95,417.33,600.0,417.17,417.33,416.95,417.33,600.0
2025-03-28 13:45:00,417.21,417.45,416.88,416.88,923.0,417.21,417.45,416.88,416.88,923.0
2025-03-28 13:50:00,416.74,416.74,416.42,416.42,300.0,416.74,416.74,416.42,416.42,300.0
2025-03-28 13:55:00,416.47,416.59,416.47,416.59,200.0,416.47,416.59,416.47,416.59,200.0
2025-03-28 14:00:00,416.84,416.86,416.57,416.86,1900.0,416.84,416.86,416.57,416.86,1900.0
2025-03-28 14:05:00,416.62,416.9,416.4,416.9,1800.0,416.62,416.9,416.4,416.9,1800.0
2025-03-28 14:10:00,416.46,416.89,416.06,416.08,1569.0,416.46,416.89,416.06,416.08,1569.0
2025-03-28 14:15:00,416.1,416.1,416.1,416.1,100.0,416.1,416.1,416.1,416.1,100.0
2025-03-28 14:20:00,416.13,416.13,415.7,415.83,1902.0,416.13,416.13,415.7,415.83,1902.0
2025-03-28 14:25:00,415.83,416.6,415.6,416.31,5937.0,415.83,416.6,415.6,416.31,5937.0
2025-03-28 14:30:00,416.15,417.2,416.15,416.73,4387.0,416.15,417.2,416.15,416.73,4387.0
2025-03-28 14:35:00,416.84,416.84,416.06,416.13,892.0,416.84,416.84,416.06,416.13,892.0
2025-03-28 14:40:00,415.99,415.99,415.98,415.99,100.0,415.99,415.99,415.98,415.99,100.0
2025-03-28 14:45:00,416.46,416.49,416.39,416.4,500.0,416.46,416.49,416.39,416.4,500.0
2025-03-28 14:50:00,416.43,416.71,416.34,416.7,1234.0,416.43,416.71,416.34,416.7,1234.0
2025-03-28 14:55:00,416.85,416.95,416.57,416.95,1102.0,416.85,416.95,416.57,416.95,1102.0
2025-03-28 15:00:00,416.99,417.11,416.83,416.92,1632.0,416.99,417.11,416.83,416.92,1632.0
2025-03-28 15:05:00,417.29,417.29,417.15,417.15,200.0,417.29,417.29,417.15,417.15,200.0
2025-03-28 15:10:00,417.21,417.21,416.78,416.78,786.0,417.21,417.21,416.78,416.78,786.0
2025-03-28 15:15:00,416.87,416.87,416.41,416.69,1591.0,416.87,416.87,416.41,416.69,1591.0
2025-03-28 15:20:00,416.69,416.7,416.16,416.16,1316.0,416.69,416.7,416.16,416.16,1316.0
2025-03-28 15:25:00,416.16,416.36,415.94,416.27,2035.0,416.16,416.36,415.94,416.27,2035.0
2025-03-28 15:30:00,416.27,417.01,416.26,416.78,2255.0,416.27,417.01,416.26,416.78,2255.0
2025-03-28 15:35:00,416.78,417.25,415.91,416.25,3773.0,416.78,417.25,415.91,416.25,3773.0
2025-03-28 15:40:00,416.26,416.44,415.91,415.92,700.0,416.26,416.44,415.91,415.92,700.0
2025-03-28 15:45:00,415.89,416.55,415.89,416.44,1800.0,415.89,416.55,415.89,416.44,1800.0
2025-03-28 15:50:00,416.75,416.88,415.75,416.56,4257.0,416.75,416.88,415.75,416.56,4257.0
2025-03-28 15:55:00,416.72,416.72,415.74,415.91,12495.0,416.72,416.72,415.74,415.91,12495.0
2025-03-31 09:30:00,416.58,416.68,411.59,412.97,10270.0,416.58,416.68,411.59,412.97,10270.0
2025-03-31 09:35:00,415.45,416.99,414.13,416.99,3285.0,415.45,416.99,414.13,416.99,3285.0
2025-03-31 09:40:00,417.0,417.0,414.25,414.72,3560.0,417.0,417.0,414.25,414.72,3560.0
2025-03-31 09:45:00,414.79,415.0,412.85,413.23,2050.0,414.79,415.0,412.85,413.23,2050.0
2025-03-31 09:50:00,414.54,415.47,413.54,413.55,3814.0,414.54,415.47,413.54,413.55,3814.0
2025-03-31 09:55:00,414.6,415.16,414.59,414.96,503.0,414.6,415.16,414.59,414.96,503.0
2025-03-31 10:00:00,415.26,415.26,414.29,414.76,1707.0,415.26,415.26,414.29,414.76,1707.0
2025-03-31 10:05:00,414.75,415.0,413.74,413.74,4879.0,414.75,415.0,413.74,413.74,4879.0
2025-03-31 10:10:00,414.28,414.28,413.13,413.23,925.0,414.28,414.28,413.13,413.23,925.0
2025-03-31 10:15:00,412.91,413.7,412.14,412.16,3074.0,412.91,413.7,412.14,412.16,3074.0
2025-03-31 10:20:00,413.11,413.12,413.07,413.12,323.0,413.11,413.12,413.07,413.12,323.0
2025-03-31 10:25:00,413.22,413.97,412.77,413.97,2893.0,413.22,413.97,412.77,413.97,2893.0
2025-03-31 10:30:00,413.75,416.0,413.75,416.0,4469.0,413.75,416.0,413.75,416.0,4469.0
2025-03-31 10:35:00,415.3,416.08,415.09,415.4,6141.0,415.3,416.08,415.09,415.4,6141.0
2025-03-31 10:40:00,415.81,416.0,415.41,416.0,1154.0,415.81,416.0,415.41,416.0,1154.0
2025-03-31 10:45:00,416.1,416.42,415.87,416.01,7145.0,416.1,416.42,415.87,416.01,7145.0
2025-03-31 10:50:00,416.36,416.36,414.9,414.91,1820.0,416.36,416.36,414.9,414.91,1820.0
2025-03-31 10:55:00,415.0,415.28,414.94,415.2,4048.0,415.0,415.28,414.94,415.2,4048.0
2025-03-31 11:00:00,415.0,415.83,414.78,415.83,5006.0,415.0,415.83,414.78,415.83,5006.0
2025-03-31 11:05:00,415.99,416.13,415.89,415.94,700.0,415.99,416.13,415.89,415.94,700.0
2025-03-31 11:10:00,415.85,416.34,415.6,415.98,1050.0,415.85,416.34,415.6,415.98,1050.0
2025-03-31 11:15:00,416.0,416.16,415.34,415.34,2640.0,416.0,416.16,415.34,415.34,2640.0
2025-03-31 11:20:00,415.29,416.34,415.0,415.87,4786.0,415.29,416.34,415.0,415.87,4786.0
2025-03-31 11:25:00,416.04,416.15,415.51,415.51,1237.0,416.04,416.15,415.51,415.51,1237.0
2025-03-31 11:30:00,415.83,415.83,415.55,415.56,270.0,415.83,415.83,415.55,415.56,270.0
2025-03-31 11:35:00,415.31,416.13,415.31,415.55,2496.0,415.31,416.13,415.31,415.55,2496.0
2025-03-31 11:40:00,415.57,416.28,415.52,415.52,1244.0,415.57,416.28,415.52,415.52,1244.0
2025-03-31 11:45:00,416.35,416.35,415.27,415.73,1810.0,416.35,416.35,415.27,415.73,1810.0
2025-03-31 11:50:00,415.5,415.5,415.5,415.5,100.0,415.5,415.5,415.5,415.5,100.0
2025-03-31 11:55:00,415.35,415.71,415.34,415.64,1610.0,415.35,415.71,415.34,415.64,1610.0
2025-03-31 12:00:00,415.36,416.43,414.94,414.94,11997.0,415.36,416.43,414.94,414.94,11997.0
2025-03-31 12:05:00,415.02,415.02,414.24,414.35,2458.0,415.02,415.02,414.24,414.35,2458.0
2025-03-31 12:10:00,414.09,414.09,413.13,413.89,1850.0,414.09,414.09,413.13,413.89,1850.0
2025-03-31 12:15:00,414.15,414.65,414.12,414.65,1308.0,414.15,414.65,414.12,414.65,1308.0
2025-03-31 12:20:00,414.54,414.68,414.53,414.68,556.0,414.54,414.68,414.53,414.68,556.0
2025-03-31 12:25:00,414.58,415.51,414.56,415.51,1000.0,414.58,415.51,414.56,415.51,1000.0
2025-03-31 12:30:00,415.12,415.38,414.8,415.0,510.0,415.12,415.38,414.8,415.0,510.0
2025-03-31 12:35:00,415.23,415.23,414.75,414.81,600.0,415.23,415.23,414.75,414.81,600.0
2025-03-31 12:40:00,415.02,415.38,414.94,415.3,1170.0,415.02,415.38,414.94,415.3,1170.0
2025-03-31 12:45:00,415.37,415.77,415.26,415.76,617.0,415.37,415.77,415.26,415.76,617.0
2025-03-31 12:50:00,415.6,415.74,415.15,415.36,1805.0,415.6,415.74,415.15,415.36,1805.0
2025-03-31 12:55:00,415.77,415.85,415.5,415.81,2577.0,415.77,415.85,415.5,415.81,2577.0
2025-03-31 13:00:00,416.08,416.08,415.89,415.96,800.0,416.08,416.08,415.89,415.96,800.0
2025-03-31 13:05:00,416.17,416.17,415.38,415.38,2453.0,416.17,416.17,415.38,415.38,2453.0
2025-03-31 13:10:00,415.93,416.18,415.8,416.18,1451.0,415.93,416.18,415.8,416.18,1451.0
2025-03-31 13:15:00,415.63,415.63,415.22,415.24,1200.0,415.63,415.63,415.22,415.24,1200.0
2025-03-31 13:20:00,415.52,415.52,414.7,415.12,1000.0,415.52,415.52,414.7,415.12,1000.0
2025-03-31 13:25:00,415.12,415.52,415.12,415.49,1608.0,415.12,415.52,415.12,415.49,1608.0
2025-03-31 13:30:00,415.48,416.17,415.48,416.17,600.0,415.48,416.17,415.48,416.17,600.0
2025-03-31 13:35:00,415.77,416.42,415.76,416.42,2315.0,415.77,416.42,415.76,416.42,2315.0
2025-03-31 13:40:00,416.42,416.53,415.88,416.3,6106.0,416.42,416.53,415.88,416.3,6106.0
2025-03-31 13:45:00,416.18,416.44,416.17,416.24,1837.0,416.18,416.44,416.17,416.24,1837.0
2025-03-31 13:50:00,416.24,416.62,416.23,416.62,2519.0,416.24,416.62,416.23,416.62,2519.0
2025-03-31 13:55:00,416.9,416.9,416.62,416.83,2269.0,416.9,416.9,416.62,416.83,2269.0
2025-03-31 14:00:00,416.63,417.82,416.62,417.5,5202.0,416.63,417.82,416.62,417.5,5202.0
2025-03-31 14:05:00,417.5,418.69,417.49,418.69,3376.0,417.5,418.69,417.49,418.69,3376.0
2025-03-31 14:10:00,418.85,419.65,418.72,418.72,5871.0,418.85,419.65,418.72,418.72,5871.0
2025-03-31 14:15:00,418.19,419.37,418.18,418.9,7433.0,418.19,419.37,418.18,418.9,7433.0
2025-03-31 14:20:00,419.0,419.05,418.24,418.53,3293.0,419.0,419.05,418.24,418.53,3293.0
2025-03-31 14:25:00,418.53,418.78,418.52,418.58,2089.0,418.53,418.78,418.52,418.58,2089.0
2025-03-31 14:30:00,418.63,419.46,418.58,419.45,5145.0,418.63,419.46,418.58,419.45,5145.0
2025-03-31 14:35:00,419.21,419.4,418.91,419.4,3435.0,419.21,419.4,418.91,419.4,3435.0
2025-03-31 14:40:00,419.46,419.83,419.09,419.23,2735.0,419.46,419.83,419.09,419.23,2735.0
2025-03-31 14:45:00,419.23,419.32,418.65,418.94,5871.0,419.23,419.32,418.65,418.94,5871.0
2025-03-31 14:50:00,418.94,419.61,418.94,419.61,1339.0,418.94,419.61,418.94,419.61,1339.0
2025-03-31 14:55:00,419.19,419.7,418.85,418.85,6241.0,419.19,419.7,418.85,418.85,6241.0
2025-03-31 15:00:00,419.35,419.95,419.09,419.65,5759.0,419.35,419.95,419.09,419.65,5759.0
2025-03-31 15:05:00,419.66,419.97,419.37,419.37,5170.0,419.66,419.97,419.37,419.37,5170.0
2025-03-31 15:10:00,419.53,419.95,419.52,419.66,3129.0,419.53,419.95,419.52,419.66,3129.0
2025-03-31 15:15:00,419.43,419.79,419.41,419.66,1741.0,419.43,419.79,419.41,419.66,1741.0
2025-03-31 15:20:00,419.66,420.57,419.66,420.56,23945.0,419.66,420.57,419.66,420.56,23945.0
2025-03-31 15:25:00,420.16,420.57,419.96,420.06,3562.0,420.16,420.57,419.96,420.06,3562.0
2025-03-31 15:30:00,420.01,421.1,419.64,420.55,8425.0,420.01,421.1,419.64,420.55,8425.0
2025-03-31 15:35:00,420.57,420.94,420.01,420.22,29545.0,420.57,420.94,420.01,420.22,29545.0
2025-03-31 15:40:00,420.49,421.8,420.26,420.27,26255.0,420.49,421.8,420.26,420.27,26255.0
2025-03-31 15:45:00,420.29,420.5,419.16,419.16,3698.0,420.29,420.5,419.16,419.16,3698.0
2025-03-31 15:50:00,419.62,420.79,418.42,420.72,30022.0,419.62,420.79,418.42,420.72,30022.0
2025-03-31 15:55:00,421.01,421.22,419.6,419.96,33363.0,421.01,421.22,419.6,419.96,33363.0
2025-04-01 09:30:00,417.47,420.87,416.01,416.66,17465.0,417.47,420.87,416.01,416.66,17465.0
2025-04-01 09:35:00,417.08,417.2,415.05,416.0,925.0,417.08,417.2,415.05,416.0,925.0
2025-04-01 09:40:00,416.99,417.36,415.6,416.32,2837.0,416.99,417.36,415.6,416.32,2837.0
2025-04-01 09:45:00,416.52,417.35,415.77,417.26,1618.0,416.52,417.35,415.77,417.26,1618.0
2025-04-01 09:50:00,418.44,418.5,418.0,418.19,700.0,418.44,418.5,418.0,418.19,700.0
2025-04-01 09:55:00,418.56,419.24,417.91,418.18,2287.0,418.56,419.24,417.91,418.18,2287.0
2025-04-01 10:00:00,417.76,419.54,417.76,419.24,3367.0,417.76,419.54,417.76,419.24,3367.0
2025-04-01 10:05:00,418.53,419.17,417.17,417.85,5736.0,418.53,419.17,417.17,417.85,5736.0
2025-04-01 10:10:00,418.18,418.54,418.15,418.51,499.0,418.18,418.54,418.15,418.51,499.0
2025-04-01 10:15:00,418.97,418.99,417.27,418.95,1600.0,418.97,418.99,417.27,418.95,1600.0
2025-04-01 10:20:00,419.0,420.22,418.27,420.22,5512.0,419.0,420.22,418.27,420.22,5512.0
2025-04-01 10:25:00,419.2,419.27,419.2,419.2,500.0,419.2,419.27,419.2,419.2,500.0
2025-04-01 10:30:00,419.01,420.0,418.44,418.44,3146.0,419.01,420.0,418.44,418.44,3146.0
2025-04-01 10:35:00,419.9,420.68,419.9,420.13,2293.0,419.9,420.68,419.9,420.13,2293.0
2025-04-01 10:40:00,420.47,421.49,420.47,421.28,657.0,420.47,421.49,420.47,421.28,657.0
2025-04-01 10:45:00,420.97,422.0,420.41,421.38,2422.0,420.97,422.0,420.41,421.38,2422.0
2025-04-01 10:50:00,421.38,422.28,421.37,422.15,1463.0,421.38,422.28,421.37,422.15,1463.0
2025-04-01 10:55:00,422.15,422.64,421.86,422.59,1616.0,422.15,422.64,421.86,422.59,1616.0
2025-04-01 11:00:00,422.59,422.74,422.52,422.74,1376.0,422.59,422.74,422.52,422.74,1376.0
2025-04-01 11:05:00,422.37,424.58,422.37,424.44,2884.0,422.37,424.58,422.37,424.44,2884.0
2025-04-01 11:10:00,424.09,424.9,424.09,424.88,800.0,424.09,424.9,424.09,424.88,800.0
2025-04-01 11:15:00,425.7,427.06,425.39,425.93,12036.0,425.7,427.06,425.39,425.93,12036.0
2025-04-01 11:20:00,425.25,425.25,424.45,425.18,1044.0,425.25,425.25,424.45,425.18,1044.0
2025-04-01 11:25:00,425.23,425.35,424.32,424.32,2632.0,425.23,425.35,424.32,424.32,2632.0
2025-04-01 11:30:00,424.0,424.3,423.71,424.3,725.0,424.0,424.3,423.71,424.3,725.0
2025-04-01 11:35:00,424.83,425.4,424.83,425.37,2385.0,424.83,425.4,424.83,425.37,2385.0
2025-04-01 11:40:00,425.19,425.8,425.19,425.55,1874.0,425.19,425.8,425.19,425.55,1874.0
2025-04-01 11:45:00,425.84,426.13,425.44,426.13,977.0,425.84,426.13,425.44,426.13,977.0
2025-04-01 11:50:00,426.17,426.17,425.64,426.09,4947.0,426.17,426.17,425.64,426.09,4947.0
2025-04-01 11:55:00,426.18,426.69,425.72,426.69,1502.0,426.18,426.69,425.72,426.69,1502.0
2025-04-01 12:00:00,426.52,427.09,426.52,426.95,400.0,426.52,427.09,426.52,426.95,400.0
2025-04-01 12:05:00,426.36,426.83,426.24,426.25,2728.0,426.36,426.83,426.24,426.25,2728.0
2025-04-01 12:10:00,426.03,426.25,425.37,426.25,3847.0,426.03,426.25,425.37,426.25,3847.0
2025-04-01 12:15:00,425.82,426.3,425.34,425.34,1107.0,425.82,426.3,425.34,425.34,1107.0
2025-04-01 12:20:00,425.81,425.85,424.39,424.75,1416.0,425.81,425.85,424.39,424.75,1416.0
2025-04-01 12:25:00,424.69,424.7,422.94,423.53,2200.0,424.69,424.7,422.94,423.53,2200.0
2025-04-01 12:30:00,423.62,424.17,422.96,424.17,895.0,423.62,424.17,422.96,424.17,895.0
2025-04-01 12:35:00,423.67,423.67,422.86,422.99,3290.0,423.67,423.67,422.86,422.99,3290.0
2025-04-01 12:40:00,422.78,422.78,422.72,422.77,300.0,422.78,422.78,422.72,422.77,300.0
2025-04-01 12:45:00,422.52,422.91,422.52,422.91,800.0,422.52,422.91,422.52,422.91,800.0
2025-04-01 12:50:00,423.1,423.85,423.1,423.85,800.0,423.1,423.85,423.1,423.85,800.0
2025-04-01 12:55:00,424.36,424.71,423.99,424.43,3554.0,424.36,424.71,423.99,424.43,3554.0
2025-04-01 13:00:00,424.69,424.7,423.99,423.99,1000.0,424.69,424.7,423.99,423.99,1000.0
2025-04-01 13:05:00,423.68,424.37,423.61,424.37,445.0,423.68,424.37,423.61,424.37,445.0
2025-04-01 13:10:00,423.73,424.08,423.72,424.08,1800.0,423.73,424.08,423.72,424.08,1800.0
2025-04-01 13:15:00,424.41,424.42,423.71,423.84,1319.0,424.41,424.42,423.71,423.84,1319.0
2025-04-01 13:20:00,422.79,423.08,422.59,422.65,600.0,422.79,423.08,422.59,422.65,600.0
2025-04-01 13:25:00,422.08,422.12,421.69,421.69,775.0,422.08,422.12,421.69,421.69,775.0
2025-04-01 13:30:00,422.37,422.37,421.58,421.58,400.0,422.37,422.37,421.58,421.58,400.0
2025-04-01 13:35:00,421.74,422.52,421.73,422.52,500.0,421.74,422.52,421.73,422.52,500.0
2025-04-01 13:40:00,422.66,422.66,421.93,421.93,900.0,422.66,422.66,421.93,421.93,900.0
2025-04-01 13:45:00,422.21,422.21,421.58,421.87,1400.0,422.21,422.21,421.58,421.87,1400.0
2025-04-01 13:50:00,421.86,422.14,421.14,421.14,1290.0,421.86,422.14,421.14,421.14,1290.0
2025-04-01 13:55:00,420.93,420.93,420.5,420.78,400.0,420.93,420.93,420.5,420.78,400.0
2025-04-01 14:00:00,420.68,420.68,419.07,419.07,5531.0,420.68,420.68,419.07,419.07,5531.0
2025-04-01 14:05:00,419.23,419.41,419.04,419.41,900.0,419.23,419.41,419.04,419.41,900.0
2025-04-01 14:10:00,419.39,419.39,418.91,418.91,300.0,419.39,419.39,418.91,418.91,300.0
2025-04-01 14:15:00,419.23,419.24,419.22,419.24,200.0,419.23,419.24,419.22,419.24,200.0
2025-04-01 14:20:00,419.24,419.54,418.92,418.92,1206.0,419.24,419.54,418.92,418.92,1206.0
2025-04-01 14:25:00,418.96,419.0,418.37,418.37,1756.0,418.96,419.0,418.37,418.37,1756.0
2025-04-01 14:30:00,418.37,418.52,418.0,418.37,1393.0,418.37,418.52,418.0,418.37,1393.0
2025-04-01 14:35:00,418.39,418.88,418.37,418.75,2515.0,418.39,418.88,418.37,418.75,2515.0
2025-04-01 14:40:00,418.21,418.36,418.17,418.36,990.0,418.21,418.36,418.17,418.36,990.0
2025-04-01 14:45:00,417.79,417.83,417.09,417.09,1407.0,417.79,417.83,417.09,417.09,1407.0
2025-04-01 14:50:00,417.56,417.56,417.09,417.46,2260.0,417.56,417.56,417.09,417.46,2260.0
2025-04-01 14:55:00,417.46,418.16,417.46,418.02,1000.0,417.46,418.16,417.46,418.02,1000.0
2025-04-01 15:00:00,418.02,418.02,418.02,418.02,0.0,418.02,418.02,418.02,418.02,0.0
2025-04-01 15:05:00,417.72,418.27,417.71,417.88,1200.0,417.72,418.27,417.71,417.88,1200.0
2025-04-01 15:10:00,417.2,417.51,417.0,417.51,700.0,417.2,417.51,417.0,417.51,700.0
2025-04-01 15:15:00,417.21,417.21,416.8,416.8,810.0,417.21,417.21,416.8,416.8,810.0
2025-04-01 15:20:00,417.37,417.75,417.36,417.58,700.0,417.37,417.75,417.36,417.58,700.0
2025-04-01 15:25:00,417.77,417.77,417.51,417.69,800.0,417.77,417.77,417.51,417.69,800.0
2025-04-01 15:30:00,417.19,417.81,417.19,417.79,2551.0,417.19,417.81,417.19,417.79,2551.0
2025-04-01 15:35:00,417.79,417.79,417.45,417.5,2880.0,417.79,417.79,417.45,417.5,2880.0
2025-04-01 15:40:00,417.78,418.5,417.65,418.1,943.0,417.78,418.5,417.65,418.1,943.0
2025-04-01 15:45:00,418.25,418.44,418.06,418.3,2064.0,418.25,418.44,418.06,418.3,2064.0
2025-04-01 15:50:00,418.76,419.8,417.93,419.8,7944.0,418.76,419.8,417.93,419.8,7944.0
2025-04-01 15:55:00,418.99,419.29,417.81,418.44,14860.0,418.99,419.29,417.81,418.44,14860.0
2025-04-02 09:30:00,414.35,416.8,413.96,414.47,9787.0,414.35,416.8,413.96,414.47,9787.0
2025-04-02 09:35:00,414.68,415.39,413.05,415.39,2622.0,414.68,415.39,413.05,415.39,2622.0
2025-04-02 09:40:00,417.25,417.58,416.5,416.5,1350.0,417.25,417.58,416.5,416.5,1350.0
2025-04-02 09:45:00,416.62,417.9,416.5,416.95,2314.0,416.62,417.9,416.5,416.95,2314.0
2025-04-02 09:50:00,416.86,416.97,416.35,416.97,636.0,416.86,416.97,416.35,416.97,636.0
2025-04-02 09:55:00,416.64,416.64,414.75,414.75,3825.0,416.64,416.64,414.75,414.75,3825.0
2025-04-02 10:00:00,414.77,416.38,414.65,416.04,2832.0,414.77,416.38,414.65,416.04,2832.0
2025-04-02 10:05:00,416.46,416.46,414.3,415.69,3691.0,416.46,416.46,414.3,415.69,3691.0
2025-04-02 10:10:00,415.83,416.51,415.82,416.51,316.0,415.83,416.51,415.82,416.51,316.0
2025-04-02 10:15:00,416.34,417.65,416.34,417.65,3200.0,416.34,417.65,416.34,417.65,3200.0
2025-04-02 10:20:00,416.98,417.09,416.7,416.73,1221.0,416.98,417.09,416.7,416.73,1221.0
2025-04-02 10:25:00,417.48,417.53,417.23,417.23,400.0,417.48,417.53,417.23,417.23,400.0
2025-04-02 10:30:00,417.04,417.36,417.04,417.12,1735.0,417.04,417.36,417.04,417.12,1735.0
2025-04-02 10:35:00,416.82,416.86,416.82,416.83,300.0,416.82,416.86,416.82,416.83,300.0
2025-04-02 10:40:00,416.92,417.16,416.92,417.11,300.0,416.92,417.16,416.92,417.11,300.0
2025-04-02 10:45:00,416.64,417.7,416.64,417.28,1734.0,416.64,417.7,416.64,417.28,1734.0
2025-04-02 10:50:00,418.68,419.55,418.68,418.92,5440.0,418.68,419.55,418.68,418.92,5440.0
2025-04-02 10:55:00,419.92,420.98,419.92,420.17,5887.0,419.92,420.98,419.92,420.17,5887.0
2025-04-02 11:00:00,419.92,420.39,419.68,420.39,7399.0,419.92,420.39,419.68,420.39,7399.0
2025-04-02 11:05:00,420.66,420.66,420.54,420.59,1786.0,420.66,420.66,420.54,420.59,1786.0
2025-04-02 11:10:00,420.6,421.11,420.59,421.11,900.0,420.6,421.11,420.59,421.11,900.0
2025-04-02 11:15:00,420.98,420.98,420.18,420.19,894.0,420.98,420.98,420.18,420.19,894.0
2025-04-02 11:20:00,420.58,420.91,420.54,420.61,575.0,420.58,420.91,420.54,420.61,575.0
2025-04-02 11:25:00,421.56,421.65,420.96,421.11,1982.0,421.56,421.65,420.96,421.11,1982.0
2025-04-02 11:30:00,421.3,421.87,420.98,421.83,1000.0,421.3,421.87,420.98,421.83,1000.0
2025-04-02 11:35:00,421.5,421.67,421.32,421.67,2107.0,421.5,421.67,421.32,421.67,2107.0
2025-04-02 11:40:00,421.56,422.41,421.56,421.96,3712.0,421.56,422.41,421.56,421.96,3712.0
2025-04-02 11:45:00,421.95,422.2,421.02,421.02,6504.0,421.95,422.2,421.02,421.02,6504.0
2025-04-02 11:50:00,421.21,421.38,421.17,421.38,300.0,421.21,421.38,421.17,421.38,300.0
2025-04-02 11:55:00,421.94,422.01,421.94,422.01,200.0,421.94,422.01,421.94,422.01,200.0
2025-04-02 12:00:00,421.88,422.21,421.88,422.21,1300.0,421.88,422.21,421.88,422.21,1300.0
2025-04-02 12:05:00,422.59,422.59,422.13,422.2,3062.0,422.59,422.59,422.13,422.2,3062.0
2025-04-02 12:10:00,422.2,422.2,422.2,422.2,0.0,422.2,422.2,422.2,422.2,0.0
2025-04-02 12:15:00,422.35,422.35,421.77,421.77,700.0,422.35,422.35,421.77,421.77,700.0
2025-04-02 12:20:00,421.7,421.7,421.7,421.7,200.0,421.7,421.7,421.7,421.7,200.0
2025-04-02 12:25:00,422.12,422.42,421.88,422.42,935.0,422.12,422.42,421.88,422.42,935.0
2025-04-02 12:30:00,422.31,422.31,422.3,422.3,200.0,422.31,422.31,422.3,422.3,200.0
2025-04-02 12:35:00,422.3,423.26,422.3,422.69,12506.0,422.3,423.26,422.3,422.69,12506.0
2025-04-02 12:40:00,423.23,423.51,423.05,423.51,400.0,423.23,423.51,423.05,423.51,400.0
2025-04-02 12:45:00,424.0,424.0,423.58,423.58,963.0,424.0,424.0,423.58,423.58,963.0
2025-04-02 12:50:00,425.01,425.77,425.01,425.53,4420.0,425.01,425.77,425.01,425.53,4420.0
2025-04-02 12:55:00,425.6,425.92,425.17,425.63,3262.0,425.6,425.92,425.17,425.63,3262.0
2025-04-02 13:00:00,426.0,426.17,425.99,426.06,2637.0,426.0,426.17,425.99,426.06,2637.0
2025-04-02 13:05:00,426.02,426.1,426.02,426.1,566.0,426.02,426.1,426.02,426.1,566.0
2025-04-02 13:10:00,426.52,426.52,426.32,426.41,803.0,426.52,426.52,426.32,426.41,803.0
2025-04-02 13:15:00,426.26,426.26,425.74,425.88,1250.0,426.26,426.26,425.74,425.88,1250.0
2025-04-02 13:20:00,425.6,425.6,425.15,425.15,844.0,425.6,425.6,425.15,425.15,844.0
2025-04-02 13:25:00,425.56,425.7,425.53,425.53,905.0,425.56,425.7,425.53,425.53,905.0
2025-04-02 13:30:00,425.3,425.3,424.34,424.34,900.0,425.3,425.3,424.34,424.34,900.0
2025-04-02 13:35:00,423.38,423.47,422.6,422.6,2600.0,423.38,423.47,422.6,422.6,2600.0
2025-04-02 13:40:00,422.85,422.9,422.0,422.33,1784.0,422.85,422.9,422.0,422.33,1784.0
2025-04-02 13:45:00,421.88,422.1,421.11,422.09,1400.0,421.88,422.1,421.11,422.09,1400.0
2025-04-02 13:50:00,421.74,422.52,421.49,422.06,2358.0,421.74,422.52,421.49,422.06,2358.0
2025-04-02 13:55:00,421.95,422.19,421.83,421.83,500.0,421.95,422.19,421.83,421.83,500.0
2025-04-02 14:00:00,422.63,423.34,422.36,422.72,1449.0,422.63,423.34,422.36,422.72,1449.0
2025-04-02 14:05:00,422.73,422.96,422.53,422.95,1921.0,422.73,422.96,422.53,422.95,1921.0
2025-04-02 14:10:00,422.93,423.3,422.93,423.3,400.0,422.93,423.3,422.93,423.3,400.0
2025-04-02 14:15:00,422.97,423.1,422.2,422.2,1335.0,422.97,423.1,422.2,422.2,1335.0
2025-04-02 14:20:00,422.22,422.22,422.21,422.22,100.0,422.22,422.22,422.21,422.22,100.0
2025-04-02 14:25:00,422.21,423.05,422.2,422.31,10582.0,422.21,423.05,422.2,422.31,10582.0
2025-04-02 14:30:00,422.32,423.18,422.32,423.18,1269.0,422.32,423.18,422.32,423.18,1269.0
2025-04-02 14:35:00,423.22,423.22,422.97,422.97,836.0,423.22,423.22,422.97,422.97,836.0
2025-04-02 14:40:00,423.45,424.12,423.05,424.12,5145.0,423.45,424.12,423.05,424.12,5145.0
2025-04-02 14:45:00,424.01,424.64,423.79,424.35,3304.0,424.01,424.64,423.79,424.35,3304.0
2025-04-02 14:50:00,424.29,424.34,423.75,424.34,4864.0,424.29,424.34,423.75,424.34,4864.0
2025-04-02 14:55:00,424.06,424.06,423.02,423.02,1500.0,424.06,424.06,423.02,423.02,1500.0
2025-04-02 15:00:00,423.05,423.73,422.97,423.15,1200.0,423.05,423.73,422.97,423.15,1200.0
2025-04-02 15:05:00,423.57,423.87,423.34,423.87,2600.0,423.57,423.87,423.34,423.87,2600.0
2025-04-02 15:10:00,423.7,423.7,423.02,423.59,1950.0,423.7,423.7,423.02,423.59,1950.0
2025-04-02 15:15:00,423.29,423.74,423.01,423.22,1799.0,423.29,423.74,423.01,423.22,1799.0
2025-04-02 15:20:00,423.32,423.69,422.76,423.69,5847.0,423.32,423.69,422.76,423.69,5847.0
2025-04-02 15:25:00,423.59,424.72,423.42,424.72,3352.0,423.59,424.72,423.42,424.72,3352.0
2025-04-02 15:30:00,424.67,425.66,424.66,425.43,3015.0,424.67,425.66,424.66,425.43,3015.0
2025-04-02 15:35:00,425.14,425.86,425.07,425.81,2200.0,425.14,425.86,425.07,425.81,2200.0
2025-04-02 15:40:00,425.89,426.36,425.69,426.36,7354.0,425.89,426.36,425.69,426.36,7354.0
2025-04-02 15:45:00,426.47,426.72,425.95,426.67,2801.0,426.47,426.72,425.95,426.67,2801.0
2025-04-02 15:50:00,426.22,427.01,425.89,426.85,12207.0,426.22,427.01,425.89,426.85,12207.0
2025-04-02 15:55:00,426.86,427.21,426.2,426.35,14224.0,426.86,427.21,426.2,426.35,14224.0
2025-04-03 09:30:00,417.41,417.71,414.71,414.84,8675.0,417.41,417.71,414.71,414.84,8675.0
2025-04-03 09:35:00,414.41,417.93,413.7,413.7,3006.0,414.41,417.93,413.7,413.7,3006.0
2025-04-03 09:40:00,414.17,414.83,412.21,413.38,3567.0,414.17,414.83,412.21,413.38,3567.0
2025-04-03 09:45:00,413.38,413.66,412.14,413.44,2500.0,413.38,413.66,412.14,413.44,2500.0
2025-04-03 09:50:00,412.99,413.67,412.53,412.86,2974.0,412.99,413.67,412.53,412.86,2974.0
2025-04-03 09:55:00,412.96,413.69,411.94,413.69,11293.0,412.96,413.69,411.94,413.69,11293.0
2025-04-03 10:00:00,412.08,413.46,409.56,409.76,13458.0,412.08,413.46,409.56,409.76,13458.0
2025-04-03 10:05:00,409.17,411.18,409.17,409.68,3273.0,409.17,411.18,409.17,409.68,3273.0
2025-04-03 10:10:00,408.92,409.34,408.18,409.34,2655.0,408.92,409.34,408.18,409.34,2655.0
2025-04-03 10:15:00,408.94,409.07,407.6,407.63,1680.0,408.94,409.07,407.6,407.63,1680.0
2025-04-03 10:20:00,407.63,408.64,407.07,408.21,8374.0,407.63,408.64,407.07,408.21,8374.0
2025-04-03 10:25:00,408.23,409.36,407.4,409.36,11084.0,408.23,409.36,407.4,409.36,11084.0
2025-04-03 10:30:00,409.63,410.63,409.6,409.79,10874.0,409.63,410.63,409.6,409.79,10874.0
2025-04-03 10:35:00,410.5,412.71,410.5,411.76,2100.0,410.5,412.71,410.5,411.76,2100.0
2025-04-03 10:40:00,411.32,411.6,410.42,411.06,1994.0,411.32,411.6,410.42,411.06,1994.0
2025-04-03 10:45:00,410.16,410.95,409.75,410.68,7500.0,410.16,410.95,409.75,410.68,7500.0
2025-04-03 10:50:00,410.21,410.8,410.03,410.46,4178.0,410.21,410.8,410.03,410.46,4178.0
2025-04-03 10:55:00,410.06,410.46,408.86,408.87,5630.0,410.06,410.46,408.86,408.87,5630.0
2025-04-03 11:00:00,408.9,409.73,408.33,409.73,6244.0,408.9,409.73,408.33,409.73,6244.0
2025-04-03 11:05:00,409.4,409.42,408.61,409.24,2171.0,409.4,409.42,408.61,409.24,2171.0
2025-04-03 11:10:00,409.75,410.41,409.47,410.12,3170.0,409.75,410.41,409.47,410.12,3170.0
2025-04-03 11:15:00,410.11,410.11,409.4,409.5,2675.0,410.11,410.11,409.4,409.5,2675.0
2025-04-03 11:20:00,409.14,409.18,408.9,409.0,1098.0,409.14,409.18,408.9,409.0,1098.0
2025-04-03 11:25:00,409.33,409.44,408.45,408.56,1328.0,409.33,409.44,408.45,408.56,1328.0
2025-04-03 11:30:00,408.56,408.69,407.75,408.09,969.0,408.56,408.69,407.75,408.09,969.0
2025-04-03 11:35:00,407.69,408.41,407.69,408.4,1877.0,407.69,408.41,407.69,408.4,1877.0
2025-04-03 11:40:00,408.68,409.27,408.03,408.04,6853.0,408.68,409.27,408.03,408.04,6853.0
2025-04-03 11:45:00,408.32,408.75,408.16,408.75,2100.0,408.32,408.75,408.16,408.75,2100.0
2025-04-03 11:50:00,408.32,408.69,408.06,408.65,2791.0,408.32,408.69,408.06,408.65,2791.0
2025-04-03 11:55:00,409.38,409.67,409.37,409.67,500.0,409.38,409.67,409.37,409.67,500.0
2025-04-03 12:00:00,409.85,409.85,409.63,409.63,784.0,409.85,409.85,409.63,409.63,784.0
2025-04-03 12:05:00,410.33,410.33,409.68,409.68,800.0,410.33,410.33,409.68,409.68,800.0
2025-04-03 12:10:00,409.5,410.24,409.15,410.05,2662.0,409.5,410.24,409.15,410.05,2662.0
2025-04-03 12:15:00,410.05,411.0,410.05,411.0,1830.0,410.05,411.0,410.05,411.0,1830.0
2025-04-03 12:20:00,411.63,412.52,411.62,412.35,2025.0,411.63,412.52,411.62,412.35,2025.0
2025-04-03 12:25:00,412.87,413.25,412.87,413.18,500.0,412.87,413.25,412.87,413.18,500.0
2025-04-03 12:30:00,412.9,412.9,412.9,412.9,100.0,412.9,412.9,412.9,412.9,100.0
2025-04-03 12:35:00,412.49,412.52,411.77,411.77,1679.0,412.49,412.52,411.77,411.77,1679.0
2025-04-03 12:40:00,411.37,413.03,411.05,412.81,6385.0,411.37,413.03,411.05,412.81,6385.0
2025-04-03 12:45:00,411.9,411.9,411.47,411.48,300.0,411.9,411.9,411.47,411.48,300.0
2025-04-03 12:50:00,411.71,411.71,411.1,411.31,600.0,411.71,411.71,411.1,411.31,600.0
2025-04-03 12:55:00,411.31,411.36,411.25,411.36,1042.0,411.31,411.36,411.25,411.36,1042.0
2025-04-03 13:00:00,411.31,411.34,410.76,411.34,1413.0,411.31,411.34,410.76,411.34,1413.0
2025-04-03 13:05:00,411.18,411.18,410.29,410.29,2400.0,411.18,411.18,410.29,410.29,2400.0
2025-04-03 13:10:00,409.61,410.85,409.6,410.19,3892.0,409.61,410.85,409.6,410.19,3892.0
2025-04-03 13:15:00,410.34,410.88,410.33,410.88,1100.0,410.34,410.88,410.33,410.88,1100.0
2025-04-03 13:20:00,410.99,410.99,410.18,410.5,1132.0,410.99,410.99,410.18,410.5,1132.0
2025-04-03 13:25:00,410.95,411.01,410.18,410.58,2480.0,410.95,411.01,410.18,410.58,2480.0
2025-04-03 13:30:00,410.58,410.83,410.05,410.58,1976.0,410.58,410.83,410.05,410.58,1976.0
2025-04-03 13:35:00,411.12,411.55,411.12,411.55,903.0,411.12,411.55,411.12,411.55,903.0
2025-04-03 13:40:00,412.01,412.52,411.66,412.35,1320.0,412.01,412.52,411.66,412.35,1320.0
2025-04-03 13:45:00,412.53,412.53,412.52,412.53,200.0,412.53,412.53,412.52,412.53,200.0
2025-04-03 13:50:00,412.53,412.53,411.23,411.3,2862.0,412.53,412.53,411.23,411.3,2862.0
2025-04-03 13:55:00,411.73,411.73,410.9,410.9,200.0,411.73,411.73,410.9,410.9,200.0
2025-04-03 14:00:00,410.95,411.35,410.07,410.79,4320.0,410.95,411.35,410.07,410.79,4320.0
2025-04-03 14:05:00,410.94,411.21,410.88,411.17,1594.0,410.94,411.21,410.88,411.17,1594.0
2025-04-03 14:10:00,410.88,411.57,410.87,410.99,1601.0,410.88,411.57,410.87,410.99,1601.0
2025-04-03 14:15:00,411.12,411.19,410.73,410.73,2025.0,411.12,411.19,410.73,410.73,2025.0
2025-04-03 14:20:00,410.63,410.94,410.0,410.0,7727.0,410.63,410.94,410.0,410.0,7727.0
2025-04-03 14:25:00,409.39,409.39,409.0,409.36,3046.0,409.39,409.39,409.0,409.36,3046.0
2025-04-03 14:30:00,409.35,409.35,408.25,408.25,6933.0,409.35,409.35,408.25,408.25,6933.0
2025-04-03 14:35:00,408.06,410.25,407.97,410.25,1352.0,408.06,410.25,407.97,410.25,1352.0
2025-04-03 14:40:00,409.68,410.44,409.68,410.43,2150.0,409.68,410.44,409.68,410.43,2150.0
2025-04-03 14:45:00,410.46,410.46,409.76,410.23,5120.0,410.46,410.46,409.76,410.23,5120.0
2025-04-03 14:50:00,410.03,410.14,409.12,409.45,1101.0,410.03,410.14,409.12,409.45,1101.0
2025-04-03 14:55:00,409.46,410.08,409.05,409.94,2159.0,409.46,410.08,409.05,409.94,2159.0
2025-04-03 15:00:00,410.14,410.41,410.14,410.41,595.0,410.14,410.41,410.14,410.41,595.0
2025-04-03 15:05:00,410.85,410.85,410.21,410.22,1200.0,410.85,410.85,410.21,410.22,1200.0
2025-04-03 15:10:00,410.33,411.2,410.32,411.12,5518.0,410.33,411.2,410.32,411.12,5518.0
2025-04-03 15:15:00,410.75,410.9,409.06,410.0,31602.0,410.75,410.9,409.06,410.0,31602.0
2025-04-03 15:20:00,409.88,410.62,409.52,410.37,9622.0,409.88,410.62,409.52,410.37,9622.0
2025-04-03 15:25:00,410.4,410.4,408.82,408.82,3391.0,410.4,410.4,408.82,408.82,3391.0
2025-04-03 15:30:00,409.33,410.55,409.13,410.23,18400.0,409.33,410.55,409.13,410.23,18400.0
2025-04-03 15:35:00,410.23,411.02,410.0,410.94,5095.0,410.23,411.02,410.0,410.94,5095.0
2025-04-03 15:40:00,410.58,411.47,410.32,411.33,4320.0,410.58,411.47,410.32,411.33,4320.0
2025-04-03 15:45:00,411.32,411.32,409.97,410.31,9608.0,411.32,411.32,409.97,410.31,9608.0
2025-04-03 15:50:00,410.0,410.84,409.56,409.99,124861.0,410.0,410.84,409.56,409.99,124861.0
2025-04-03 15:55:00,409.99,411.29,409.98,410.93,53715.0,409.99,411.29,409.98,410.93,53715.0
2025-04-04 09:30:00,404.48,405.81,400.03,402.61,30870.0,404.48,405.81,400.03,402.61,30870.0
2025-04-04 09:35:00,403.31,405.24,397.97,401.85,6691.0,403.31,405.24,397.97,401.85,6691.0
2025-04-04 09:40:00,401.44,401.76,398.9,399.43,16989.0,401.44,401.76,398.9,399.43,16989.0
2025-04-04 09:45:00,397.8,402.35,397.8,400.12,7483.0,397.8,402.35,397.8,400.12,7483.0
2025-04-04 09:50:00,400.06,401.82,399.81,399.83,4843.0,400.06,401.82,399.81,399.83,4843.0
2025-04-04 09:55:00,399.83,401.64,399.2,400.86,10538.0,399.83,401.64,399.2,400.86,10538.0
2025-04-04 10:00:00,400.73,402.3,400.22,401.64,6184.0,400.73,402.3,400.22,401.64,6184.0
2025-04-04 10:05:00,401.63,403.4,401.25,401.25,62057.0,401.63,403.4,401.25,401.25,62057.0
2025-04-04 10:10:00,401.51,401.88,400.33,401.75,5342.0,401.51,401.88,400.33,401.75,5342.0
2025-04-04 10:15:00,401.74,401.74,399.8,400.46,6226.0,401.74,401.74,399.8,400.46,6226.0
2025-04-04 10:20:00,400.47,400.49,399.34,399.87,4941.0,400.47,400.49,399.34,399.87,4941.0
2025-04-04 10:25:00,400.11,400.21,396.62,396.62,11094.0,400.11,400.21,396.62,396.62,11094.0
2025-04-04 10:30:00,396.39,396.43,394.01,394.19,15800.0,396.39,396.43,394.01,394.19,15800.0
2025-04-04 10:35:00,393.81,396.74,393.8,395.31,6536.0,393.81,396.74,393.8,395.31,6536.0
2025-04-04 10:40:00,395.24,396.51,394.25,394.25,6666.0,395.24,396.51,394.25,394.25,6666.0
2025-04-04 10:45:00,394.4,395.44,393.81,395.06,13819.0,394.4,395.44,393.81,395.06,13819.0
2025-04-04 10:50:00,394.57,397.44,393.95,397.43,4241.0,394.57,397.44,393.95,397.43,4241.0
2025-04-04 10:55:00,397.43,398.81,396.78,397.34,9506.0,397.43,398.81,396.78,397.34,9506.0
2025-04-04 11:00:00,396.64,399.9,396.64,399.9,24586.0,396.64,399.9,396.64,399.9,24586.0
2025-04-04 11:05:00,399.13,399.26,397.93,399.03,3608.0,399.13,399.26,397.93,399.03,3608.0
2025-04-04 11:10:00,399.13,402.31,399.13,401.74,3850.0,399.13,402.31,399.13,401.74,3850.0
2025-04-04 11:15:00,402.08,403.22,402.07,402.46,3500.0,402.08,403.22,402.07,402.46,3500.0
2025-04-04 11:20:00,402.51,402.51,401.54,402.1,6946.0,402.51,402.51,401.54,402.1,6946.0
2025-04-04 11:25:00,401.35,401.35,398.53,399.32,3191.0,401.35,401.35,398.53,399.32,3191.0
2025-04-04 11:30:00,399.3,399.99,398.49,398.55,9888.0,399.3,399.99,398.49,398.55,9888.0
2025-04-04 11:35:00,398.53,399.46,397.57,399.46,3337.0,398.53,399.46,397.57,399.46,3337.0
2025-04-04 11:40:00,399.4,401.65,398.71,400.31,49977.0,399.4,401.65,398.71,400.31,49977.0
2025-04-04 11:45:00,400.5,402.02,399.18,401.73,6883.0,400.5,402.02,399.18,401.73,6883.0
2025-04-04 11:50:00,401.34,401.34,399.06,399.72,8883.0,401.34,401.34,399.06,399.72,8883.0
2025-04-04 11:55:00,400.38,401.66,400.07,400.95,5715.0,400.38,401.66,400.07,400.95,5715.0
2025-04-04 12:00:00,400.19,402.52,400.19,402.44,5700.0,400.19,402.52,400.19,402.44,5700.0
2025-04-04 12:05:00,402.28,403.78,401.98,401.98,8098.0,402.28,403.78,401.98,401.98,8098.0
2025-04-04 12:10:00,401.96,403.95,401.95,403.57,2896.0,401.96,403.95,401.95,403.57,2896.0
2025-04-04 12:15:00,403.51,403.51,401.51,402.57,9828.0,403.51,403.51,401.51,402.57,9828.0
2025-04-04 12:20:00,402.57,402.71,401.62,402.16,6102.0,402.57,402.71,401.62,402.16,6102.0
2025-04-04 12:25:00,402.5,402.7,401.54,402.32,6454.0,402.5,402.7,401.54,402.32,6454.0
2025-04-04 12:30:00,402.31,402.37,401.49,401.97,7633.0,402.31,402.37,401.49,401.97,7633.0
2025-04-04 12:35:00,402.62,403.0,402.34,402.43,4262.0,402.62,403.0,402.34,402.43,4262.0
2025-04-04 12:40:00,402.61,402.61,399.5,399.61,6680.0,402.61,402.61,399.5,399.61,6680.0
2025-04-04 12:45:00,399.45,399.45,397.64,398.78,7115.0,399.45,399.45,397.64,398.78,7115.0
2025-04-04 12:50:00,398.47,399.29,398.29,399.29,4541.0,398.47,399.29,398.29,399.29,4541.0
2025-04-04 12:55:00,399.6,400.08,398.93,399.94,5478.0,399.6,400.08,398.93,399.94,5478.0
2025-04-04 13:00:00,399.63,400.99,399.08,400.03,2740.0,399.63,400.99,399.08,400.03,2740.0
2025-04-04 13:05:00,400.52,400.52,399.31,399.4,4508.0,400.52,400.52,399.31,399.4,4508.0
2025-04-04 13:10:00,399.13,399.41,398.51,399.1,5792.0,399.13,399.41,398.51,399.1,5792.0
2025-04-04 13:15:00,398.8,399.42,397.47,397.48,16246.0,398.8,399.42,397.47,397.48,16246.0
2025-04-04 13:20:00,397.6,397.86,396.81,397.65,7558.0,397.6,397.86,396.81,397.65,7558.0
2025-04-04 13:25:00,397.96,398.6,397.91,398.36,5005.0,397.96,398.6,397.91,398.36,5005.0
2025-04-04 13:30:00,398.05,398.09,395.94,396.31,13510.0,398.05,398.09,395.94,396.31,13510.0
2025-04-04 13:35:00,395.89,397.46,395.89,396.81,16764.0,395.89,397.46,395.89,396.81,16764.0
2025-04-04 13:40:00,397.18,399.6,397.17,399.28,1825.0,397.18,399.6,397.17,399.28,1825.0
2025-04-04 13:45:00,399.5,399.54,398.24,399.41,3351.0,399.5,399.54,398.24,399.41,3351.0
2025-04-04 13:50:00,399.35,399.35,397.65,397.65,2850.0,399.35,399.35,397.65,397.65,2850.0
2025-04-04 13:55:00,397.64,398.1,397.44,397.86,3493.0,397.64,398.1,397.44,397.86,3493.0
2025-04-04 14:00:00,398.33,399.29,398.31,398.61,2157.0,398.33,399.29,398.31,398.61,2157.0
2025-04-04 14:05:00,398.58,398.64,397.62,397.86,3661.0,398.58,398.64,397.62,397.86,3661.0
2025-04-04 14:10:00,397.59,398.02,397.43,398.0,3965.0,397.59,398.02,397.43,398.0,3965.0
2025-04-04 14:15:00,398.0,398.13,397.16,397.88,18062.0,398.0,398.13,397.16,397.88,18062.0
2025-04-04 14:20:00,397.68,397.81,396.75,397.07,11521.0,397.68,397.81,396.75,397.07,11521.0
2025-04-04 14:25:00,397.13,397.8,397.13,397.72,3900.0,397.13,397.8,397.13,397.72,3900.0
2025-04-04 14:30:00,398.08,399.24,397.38,398.72,56663.0,398.08,399.24,397.38,398.72,56663.0
2025-04-04 14:35:00,398.44,398.58,396.24,396.65,11798.0,398.44,398.58,396.24,396.65,11798.0
2025-04-04 14:40:00,396.23,396.71,395.63,396.29,5132.0,396.23,396.71,395.63,396.29,5132.0
2025-04-04 14:45:00,396.2,397.42,395.85,397.0,6038.0,396.2,397.42,395.85,397.0,6038.0
2025-04-04 14:50:00,396.96,397.62,396.35,396.68,9440.0,396.96,397.62,396.35,396.68,9440.0
2025-04-04 14:55:00,396.69,396.7,396.02,396.02,4318.0,396.69,396.7,396.02,396.02,4318.0
2025-04-04 15:00:00,396.68,396.79,395.0,395.19,2948.0,396.68,396.79,395.0,395.19,2948.0
2025-04-04 15:05:00,395.16,396.05,394.57,395.26,3429.0,395.16,396.05,394.57,395.26,3429.0
2025-04-04 15:10:00,395.36,397.32,395.27,396.99,7004.0,395.36,397.32,395.27,396.99,7004.0
2025-04-04 15:15:00,397.1,397.3,395.04,395.11,13954.0,397.1,397.3,395.04,395.11,13954.0
2025-04-04 15:20:00,395.71,398.37,395.71,398.15,7963.0,395.71,398.37,395.71,398.15,7963.0
2025-04-04 15:25:00,398.66,399.19,397.09,397.38,9839.0,398.66,399.19,397.09,397.38,9839.0
2025-04-04 15:30:00,397.35,398.99,396.92,398.68,9076.0,397.35,398.99,396.92,398.68,9076.0
2025-04-04 15:35:00,398.68,399.49,397.04,397.43,5532.0,398.68,399.49,397.04,397.43,5532.0
2025-04-04 15:40:00,397.47,397.56,396.11,397.56,6876.0,397.47,397.56,396.11,397.56,6876.0
2025-04-04 15:45:00,397.87,398.64,395.8,396.14,7231.0,397.87,398.64,395.8,396.14,7231.0
2025-04-04 15:50:00,395.82,395.82,393.98,394.88,20839.0,395.82,395.82,393.98,394.88,20839.0
2025-04-04 15:55:00,394.88,394.88,393.5,393.73,43779.0,394.88,394.88,393.5,393.73,43779.0
2025-04-07 09:30:00,377.25,379.43,366.5,377.6,48881.0,377.25,379.43,366.5,377.6,48881.0
2025-04-07 09:35:00,375.84,376.68,374.26,376.54,2763.0,375.84,376.68,374.26,376.54,2763.0
2025-04-07 09:40:00,376.5,377.11,371.18,373.09,19770.0,376.5,377.11,371.18,373.09,19770.0
2025-04-07 09:45:00,372.98,375.0,371.1,374.63,19284.0,372.98,375.0,371.1,374.63,19284.0
2025-04-07 09:50:00,374.31,376.1,372.93,376.09,39814.0,374.31,376.1,372.93,376.09,39814.0
2025-04-07 09:55:00,376.09,378.3,375.41,377.42,16097.0,376.09,378.3,375.41,377.42,16097.0
2025-04-07 10:00:00,376.71,378.07,375.28,377.5,38725.0,376.71,378.07,375.28,377.5,38725.0
2025-04-07 10:05:00,377.13,380.39,377.13,377.5,4914.0,377.13,380.39,377.13,377.5,4914.0
2025-04-07 10:10:00,377.94,391.0,377.94,389.61,23888.0,377.94,391.0,377.94,389.61,23888.0
2025-04-07 10:15:00,390.97,395.65,389.94,393.88,12699.0,390.97,395.65,389.94,393.88,12699.0
2025-04-07 10:20:00,393.28,394.91,383.97,383.97,26269.0,393.28,394.91,383.97,383.97,26269.0
2025-04-07 10:25:00,383.97,385.2,381.71,381.71,10648.0,383.97,385.2,381.71,381.71,10648.0
2025-04-07 10:30:00,381.25,383.87,379.1,383.02,14558.0,381.25,383.87,379.1,383.02,14558.0
2025-04-07 10:35:00,380.66,383.24,377.33,377.33,2324.0,380.66,383.24,377.33,377.33,2324.0
2025-04-07 10:40:00,378.19,379.0,376.98,378.59,46222.0,378.19,379.0,376.98,378.59,46222.0
2025-04-07 10:45:00,378.31,379.37,375.91,375.91,10678.0,378.31,379.37,375.91,375.91,10678.0
2025-04-07 10:50:00,376.62,382.56,374.81,382.56,49774.0,376.62,382.56,374.81,382.56,49774.0
2025-04-07 10:55:00,381.76,383.7,379.13,383.7,3464.0,381.76,383.7,379.13,383.7,3464.0
2025-04-07 11:00:00,384.05,390.01,382.76,388.43,8157.0,384.05,390.01,382.76,388.43,8157.0
2025-04-07 11:05:00,388.51,388.51,383.12,383.98,6335.0,388.51,388.51,383.12,383.98,6335.0
2025-04-07 11:10:00,383.49,385.31,380.46,380.73,6947.0,383.49,385.31,380.46,380.73,6947.0
2025-04-07 11:15:00,382.07,382.07,377.86,380.26,5279.0,382.07,382.07,377.86,380.26,5279.0
2025-04-07 11:20:00,379.66,381.68,377.24,377.25,4244.0,379.66,381.68,377.24,377.25,4244.0
2025-04-07 11:25:00,377.44,378.33,375.84,377.06,14317.0,377.44,378.33,375.84,377.06,14317.0
2025-04-07 11:30:00,376.34,379.18,376.1,378.0,8704.0,376.34,379.18,376.1,378.0,8704.0
2025-04-07 11:35:00,378.54,381.45,378.26,378.93,9058.0,378.54,381.45,378.26,378.93,9058.0
2025-04-07 11:40:00,380.38,383.74,378.86,383.74,6476.0,380.38,383.74,378.86,383.74,6476.0
2025-04-07 11:45:00,382.08,383.09,381.65,382.15,3209.0,382.08,383.09,381.65,382.15,3209.0
2025-04-07 11:50:00,382.87,382.87,380.6,380.95,2747.0,382.87,382.87,380.6,380.95,2747.0
2025-04-07 11:55:00,381.0,382.54,380.43,381.22,8149.0,381.0,382.54,380.43,381.22,8149.0
2025-04-07 12:00:00,380.36,381.4,379.31,381.4,2850.0,380.36,381.4,379.31,381.4,2850.0
2025-04-07 12:05:00,380.94,380.96,379.02,379.02,1892.0,380.94,380.96,379.02,379.02,1892.0
2025-04-07 12:10:00,380.27,381.04,378.5,379.19,13376.0,380.27,381.04,378.5,379.19,13376.0
2025-04-07 12:15:00,380.46,381.57,379.22,380.36,1291.0,380.46,381.57,379.22,380.36,1291.0
2025-04-07 12:20:00,380.87,380.87,378.29,379.7,8442.0,380.87,380.87,378.29,379.7,8442.0
2025-04-07 12:25:00,380.28,382.21,379.18,381.94,2150.0,380.28,382.21,379.18,381.94,2150.0
2025-04-07 12:30:00,382.35,383.77,380.61,382.11,5241.0,382.35,383.77,380.61,382.11,5241.0
2025-04-07 12:35:00,382.07,382.47,381.48,381.48,2420.0,382.07,382.47,381.48,381.48,2420.0
2025-04-07 12:40:00,381.21,381.27,379.4,380.01,4356.0,381.21,381.27,379.4,380.01,4356.0
2025-04-07 12:45:00,380.08,380.08,376.94,378.58,3440.0,380.08,380.08,376.94,378.58,3440.0
2025-04-07 12:50:00,378.28,378.89,377.42,377.86,4459.0,378.28,378.89,377.42,377.86,4459.0
2025-04-07 12:55:00,377.87,377.87,376.15,377.4,2969.0,377.87,377.87,376.15,377.4,2969.0
2025-04-07 13:00:00,377.68,381.2,377.68,377.77,7450.0,377.68,381.2,377.68,377.77,7450.0
2025-04-07 13:05:00,378.44,379.33,376.4,377.5,8629.0,378.44,379.33,376.4,377.5,8629.0
2025-04-07 13:10:00,378.13,380.8,377.63,380.47,12885.0,378.13,380.8,377.63,380.47,12885.0
2025-04-07 13:15:00,381.82,385.0,381.81,384.21,5124.0,381.82,385.0,381.81,384.21,5124.0
2025-04-07 13:20:00,384.22,385.29,383.68,385.25,7903.0,384.22,385.29,383.68,385.25,7903.0
2025-04-07 13:25:00,385.24,387.76,385.23,387.76,5596.0,385.24,387.76,385.23,387.76,5596.0
2025-04-07 13:30:00,387.88,387.88,384.59,386.08,7516.0,387.88,387.88,384.59,386.08,7516.0
2025-04-07 13:35:00,386.24,388.23,384.68,388.22,15164.0,386.24,388.23,384.68,388.22,15164.0
2025-04-07 13:40:00,387.82,387.82,386.1,387.41,3165.0,387.82,387.82,386.1,387.41,3165.0
2025-04-07 13:45:00,388.24,389.38,386.58,388.33,4382.0,388.24,389.38,386.58,388.33,4382.0
2025-04-07 13:50:00,388.33,389.76,388.32,389.49,3325.0,388.33,389.76,388.32,389.49,3325.0
2025-04-07 13:55:00,389.12,390.3,387.69,390.3,17767.0,389.12,390.3,387.69,390.3,17767.0
2025-04-07 14:00:00,389.88,390.34,386.36,388.17,9820.0,389.88,390.34,386.36,388.17,9820.0
2025-04-07 14:05:00,387.18,388.85,385.22,388.34,22495.0,387.18,388.85,385.22,388.34,22495.0
2025-04-07 14:10:00,389.14,389.14,386.28,386.98,2805.0,389.14,389.14,386.28,386.98,2805.0
2025-04-07 14:15:00,387.05,388.18,386.64,386.72,7004.0,387.05,388.18,386.64,386.72,7004.0
2025-04-07 14:20:00,387.53,387.83,385.09,387.19,7136.0,387.53,387.83,385.09,387.19,7136.0
2025-04-07 14:25:00,386.43,386.57,383.75,384.57,3429.0,386.43,386.57,383.75,384.57,3429.0
2025-04-07 14:30:00,384.75,385.24,384.57,385.12,3030.0,384.75,385.24,384.57,385.12,3030.0
2025-04-07 14:35:00,384.93,385.89,384.51,385.73,5301.0,384.93,385.89,384.51,385.73,5301.0
2025-04-07 14:40:00,385.54,386.1,384.3,385.29,5134.0,385.54,386.1,384.3,385.29,5134.0
2025-04-07 14:45:00,384.63,385.87,384.13,385.12,2364.0,384.63,385.87,384.13,385.12,2364.0
2025-04-07 14:50:00,384.74,385.63,382.56,382.56,6364.0,384.74,385.63,382.56,382.56,6364.0
2025-04-07 14:55:00,382.63,382.97,382.29,382.87,3464.0,382.63,382.97,382.29,382.87,3464.0
2025-04-07 15:00:00,383.56,384.45,382.17,382.89,6439.0,383.56,384.45,382.17,382.89,6439.0
2025-04-07 15:05:00,383.42,383.86,380.95,381.41,11009.0,383.42,383.86,380.95,381.41,11009.0
2025-04-07 15:10:00,381.06,382.84,380.57,381.65,7114.0,381.06,382.84,380.57,381.65,7114.0
2025-04-07 15:15:00,381.21,383.36,380.54,383.23,6693.0,381.21,383.36,380.54,383.23,6693.0
2025-04-07 15:20:00,383.18,383.35,381.29,381.93,6701.0,383.18,383.35,381.29,381.93,6701.0
2025-04-07 15:25:00,382.36,382.37,380.58,381.16,13363.0,382.36,382.37,380.58,381.16,13363.0
2025-04-07 15:30:00,381.56,384.44,381.53,384.25,16639.0,381.56,384.44,381.53,384.25,16639.0
2025-04-07 15:35:00,384.11,384.69,382.22,382.35,7797.0,384.11,384.69,382.22,382.35,7797.0
2025-04-07 15:40:00,382.12,382.18,379.91,380.17,6489.0,382.12,382.18,379.91,380.17,6489.0
2025-04-07 15:45:00,380.01,380.44,379.28,379.39,9387.0,380.01,380.44,379.28,379.39,9387.0
2025-04-07 15:50:00,378.85,379.86,378.17,379.19,24646.0,378.85,379.86,378.17,379.19,24646.0
2025-04-07 15:55:00,379.68,380.58,378.55,379.02,71942.0,379.68,380.58,378.55,379.02,71942.0
2025-04-08 09:30:00,385.19,385.93,382.03,382.76,11250.0,385.19,385.93,382.03,382.76,11250.0
2025-04-08 09:35:00,382.53,383.85,380.25,383.85,8349.0,382.53,383.85,380.25,383.85,8349.0
2025-04-08 09:40:00,384.18,384.2,383.21,383.24,1731.0,384.18,384.2,383.21,383.24,1731.0
2025-04-08 09:45:00,383.22,384.84,383.21,383.59,2849.0,383.22,384.84,383.21,383.59,2849.0
2025-04-08 09:50:00,384.26,384.77,382.58,384.46,2918.0,384.26,384.77,382.58,384.46,2918.0
2025-04-08 09:55:00,384.77,387.3,384.76,387.08,1875.0,384.77,387.3,384.76,387.08,1875.0
2025-04-08 10:00:00,386.52,386.72,383.39,383.39,10128.0,386.52,386.72,383.39,383.39,10128.0
2025-04-08 10:05:00,383.89,384.7,382.2,383.77,5617.0,383.89,384.7,382.2,383.77,5617.0
2025-04-08 10:10:00,384.81,384.82,382.5,383.42,4220.0,384.81,384.82,382.5,383.42,4220.0
2025-04-08 10:15:00,383.11,384.44,382.53,384.44,3319.0,383.11,384.44,382.53,384.44,3319.0
2025-04-08 10:20:00,384.11,385.2,383.45,383.89,5400.0,384.11,385.2,383.45,383.89,5400.0
2025-04-08 10:25:00,384.5,385.38,384.09,384.77,2314.0,384.5,385.38,384.09,384.77,2314.0
2025-04-08 10:30:00,385.08,387.63,385.03,387.15,10598.0,385.08,387.63,385.03,387.15,10598.0
2025-04-08 10:35:00,387.3,388.49,386.99,388.49,2046.0,387.3,388.49,386.99,388.49,2046.0
2025-04-08 10:40:00,388.48,388.48,387.08,387.95,11066.0,388.48,388.48,387.08,387.95,11066.0
2025-04-08 10:45:00,388.76,388.85,387.73,388.15,4034.0,388.76,388.85,387.73,388.15,4034.0
2025-04-08 10:50:00,387.73,388.46,387.61,387.61,6737.0,387.73,388.46,387.61,387.61,6737.0
2025-04-08 10:55:00,387.22,387.22,385.75,386.84,6605.0,387.22,387.22,385.75,386.84,6605.0
2025-04-08 11:00:00,386.38,387.41,386.08,386.32,6983.0,386.38,387.41,386.08,386.32,6983.0
2025-04-08 11:05:00,386.19,386.19,383.26,383.84,14615.0,386.19,386.19,383.26,383.84,14615.0
2025-04-08 11:10:00,384.74,384.74,383.64,383.8,2475.0,384.74,384.74,383.64,383.8,2475.0
2025-04-08 11:15:00,384.33,384.33,382.8,384.01,3226.0,384.33,384.33,382.8,384.01,3226.0
2025-04-08 11:20:00,384.35,384.53,382.38,382.62,11351.0,384.35,384.53,382.38,382.62,11351.0
2025-04-08 11:25:00,383.17,383.85,382.68,383.72,2478.0,383.17,383.85,382.68,383.72,2478.0
2025-04-08 11:30:00,383.19,384.49,383.07,384.49,5739.0,383.19,384.49,383.07,384.49,5739.0
2025-04-08 11:35:00,383.74,385.08,383.5,384.93,1730.0,383.74,385.08,383.5,384.93,1730.0
2025-04-08 11:40:00,385.62,385.79,385.43,385.49,917.0,385.62,385.79,385.43,385.49,917.0
2025-04-08 11:45:00,385.88,385.88,383.45,383.46,4252.0,385.88,385.88,383.45,383.46,4252.0
2025-04-08 11:50:00,383.42,383.85,382.53,382.91,3362.0,383.42,383.85,382.53,382.91,3362.0
2025-04-08 11:55:00,382.87,384.31,382.87,384.21,1634.0,382.87,384.31,382.87,384.21,1634.0
2025-04-08 12:00:00,383.89,384.17,383.59,384.1,2205.0,383.89,384.17,383.59,384.1,2205.0
2025-04-08 12:05:00,384.04,384.46,383.2,383.42,2005.0,384.04,384.46,383.2,383.42,2005.0
2025-04-08 12:10:00,384.27,384.46,383.49,383.73,1043.0,384.27,384.46,383.49,383.73,1043.0
2025-04-08 12:15:00,383.22,383.22,382.22,382.57,1526.0,383.22,383.22,382.22,382.57,1526.0
2025-04-08 12:20:00,382.13,382.14,380.84,380.9,3678.0,382.13,382.14,380.84,380.9,3678.0
2025-04-08 12:25:00,380.89,381.35,380.41,381.04,3472.0,380.89,381.35,380.41,381.04,3472.0
2025-04-08 12:30:00,381.57,381.65,379.08,380.43,3668.0,381.57,381.65,379.08,380.43,3668.0
2025-04-08 12:35:00,380.22,380.22,376.94,377.21,5965.0,380.22,380.22,376.94,377.21,5965.0
2025-04-08 12:40:00,377.63,377.87,376.48,376.87,3395.0,377.63,377.87,376.48,376.87,3395.0
2025-04-08 12:45:00,376.87,377.11,375.17,376.28,9184.0,376.87,377.11,375.17,376.28,9184.0
2025-04-08 12:50:00,376.34,376.85,375.02,375.72,5667.0,376.34,376.85,375.02,375.72,5667.0
2025-04-08 12:55:00,376.1,376.2,373.98,373.98,2518.0,376.1,376.2,373.98,373.98,2518.0
2025-04-08 13:00:00,374.21,374.35,372.98,373.78,4842.0,374.21,374.35,372.98,373.78,4842.0
2025-04-08 13:05:00,373.95,375.8,372.17,372.18,3653.0,373.95,375.8,372.17,372.18,3653.0
2025-04-08 13:10:00,372.17,372.18,370.5,372.18,4459.0,372.17,372.18,370.5,372.18,4459.0
2025-04-08 13:15:00,372.51,373.03,371.31,372.76,13813.0,372.51,373.03,371.31,372.76,13813.0
2025-04-08 13:20:00,372.14,372.14,370.55,371.5,8275.0,372.14,372.14,370.55,371.5,8275.0
2025-04-08 13:25:00,371.58,372.21,370.71,371.0,4309.0,371.58,372.21,370.71,371.0,4309.0
2025-04-08 13:30:00,371.21,371.76,369.04,369.42,5044.0,371.21,371.76,369.04,369.42,5044.0
2025-04-08 13:35:00,369.43,370.85,369.31,370.82,10838.0,369.43,370.85,369.31,370.82,10838.0
2025-04-08 13:40:00,370.83,373.0,370.67,372.4,13016.0,370.83,373.0,370.67,372.4,13016.0
2025-04-08 13:45:00,372.89,372.89,369.91,369.98,9206.0,372.89,372.89,369.91,369.98,9206.0
2025-04-08 13:50:00,369.79,370.78,369.68,370.01,3843.0,369.79,370.78,369.68,370.01,3843.0
2025-04-08 13:55:00,369.96,370.65,369.67,370.34,2461.0,369.96,370.65,369.67,370.34,2461.0
2025-04-08 14:00:00,370.01,370.98,369.49,370.2,3626.0,370.01,370.98,369.49,370.2,3626.0
2025-04-08 14:05:00,370.16,370.16,368.9,368.9,1566.0,370.16,370.16,368.9,368.9,1566.0
2025-04-08 14:10:00,369.17,369.82,367.67,367.87,4189.0,369.17,369.82,367.67,367.87,4189.0
2025-04-08 14:15:00,368.13,369.85,368.06,369.55,2200.0,368.13,369.85,368.06,369.55,2200.0
2025-04-08 14:20:00,369.64,369.73,368.4,368.81,3688.0,369.64,369.73,368.4,368.81,3688.0
2025-04-08 14:25:00,368.51,368.51,366.35,366.86,5877.0,368.51,368.51,366.35,366.86,5877.0
2025-04-08 14:30:00,367.9,369.44,367.51,367.84,4309.0,367.9,369.44,367.51,367.84,4309.0
2025-04-08 14:35:00,367.15,367.55,366.01,366.57,5326.0,367.15,367.55,366.01,366.57,5326.0
2025-04-08 14:40:00,366.48,367.49,366.4,366.62,10147.0,366.48,367.49,366.4,366.62,10147.0
2025-04-08 14:45:00,367.08,368.23,366.52,368.23,2412.0,367.08,368.23,366.52,368.23,2412.0
2025-04-08 14:50:00,367.71,368.15,367.24,367.33,4761.0,367.71,368.15,367.24,367.33,4761.0
2025-04-08 14:55:00,367.33,367.33,366.49,366.56,3742.0,367.33,367.33,366.49,366.56,3742.0
2025-04-08 15:00:00,366.56,367.28,366.08,366.23,5562.0,366.56,367.28,366.08,366.23,5562.0
2025-04-08 15:05:00,366.22,366.22,364.23,364.32,4745.0,366.22,366.22,364.23,364.32,4745.0
2025-04-08 15:10:00,364.12,364.82,363.07,363.07,8723.0,364.12,364.82,363.07,363.07,8723.0
2025-04-08 15:15:00,363.6,364.07,362.77,363.15,6749.0,363.6,364.07,362.77,363.15,6749.0
2025-04-08 15:20:00,363.37,364.75,363.37,364.53,10788.0,363.37,364.75,363.37,364.53,10788.0
2025-04-08 15:25:00,364.64,365.41,363.99,364.26,7698.0,364.64,365.41,363.99,364.26,7698.0
2025-04-08 15:30:00,363.99,363.99,361.88,361.89,15333.0,363.99,363.99,361.88,361.89,15333.0
2025-04-08 15:35:00,361.89,361.89,359.23,359.53,12911.0,361.89,361.89,359.23,359.53,12911.0
2025-04-08 15:40:00,359.28,361.46,359.04,359.04,12050.0,359.28,361.46,359.04,359.04,12050.0
2025-04-08 15:45:00,358.95,359.32,358.05,358.12,11721.0,358.95,359.32,358.05,358.12,11721.0
2025-04-08 15:50:00,358.12,361.26,357.81,360.96,32066.0,358.12,361.26,357.81,360.96,32066.0
2025-04-08 15:55:00,360.92,361.62,359.6,361.36,102909.0,360.92,361.62,359.6,361.36,102909.0
2025-04-09 09:30:00,356.98,360.61,356.14,356.25,20704.0,356.98,360.61,356.14,356.25,20704.0
2025-04-09 09:35:00,356.25,361.36,356.25,361.36,8192.0,356.25,361.36,356.25,361.36,8192.0
2025-04-09 09:40:00,364.1,364.7,359.01,359.01,8615.0,364.1,364.7,359.01,359.01,8615.0
2025-04-09 09:45:00,358.82,362.86,358.24,362.86,10163.0,358.82,362.86,358.24,362.86,10163.0
2025-04-09 09:50:00,363.0,366.17,362.69,365.19,2548.0,363.0,366.17,362.69,365.19,2548.0
2025-04-09 09:55:00,365.78,366.68,364.17,364.17,7408.0,365.78,366.68,364.17,364.17,7408.0
2025-04-09 10:00:00,364.17,368.96,364.0,368.22,6996.0,364.17,368.96,364.0,368.22,6996.0
2025-04-09 10:05:00,368.1,368.22,365.62,366.87,12270.0,368.1,368.22,365.62,366.87,12270.0
2025-04-09 10:10:00,366.88,368.28,365.0,365.0,6600.0,366.88,368.28,365.0,365.0,6600.0
2025-04-09 10:15:00,365.59,365.59,363.56,365.01,12508.0,365.59,365.59,363.56,365.01,12508.0
2025-04-09 10:20:00,365.25,365.38,363.51,365.19,9629.0,365.25,365.38,363.51,365.19,9629.0
2025-04-09 10:25:00,366.04,366.04,364.86,365.66,3502.0,366.04,366.04,364.86,365.66,3502.0
2025-04-09 10:30:00,365.3,366.79,364.84,366.79,3100.0,365.3,366.79,364.84,366.79,3100.0
2025-04-09 10:35:00,366.79,366.79,364.19,364.32,8761.0,366.79,366.79,364.19,364.32,8761.0
2025-04-09 10:40:00,364.32,364.99,363.54,363.94,4820.0,364.32,364.99,363.54,363.94,4820.0
2025-04-09 10:45:00,364.17,365.12,363.93,364.84,6975.0,364.17,365.12,363.93,364.84,6975.0
2025-04-09 10:50:00,364.84,364.92,362.33,362.94,5832.0,364.84,364.92,362.33,362.94,5832.0
2025-04-09 10:55:00,363.15,363.36,361.46,361.76,6412.0,363.15,363.36,361.46,361.76,6412.0
2025-04-09 11:00:00,361.72,362.97,361.58,362.97,2642.0,361.72,362.97,361.58,362.97,2642.0
2025-04-09 11:05:00,362.53,364.3,362.53,363.5,6864.0,362.53,364.3,362.53,363.5,6864.0
2025-04-09 11:10:00,363.52,364.47,362.82,363.18,5570.0,363.52,364.47,362.82,363.18,5570.0
2025-04-09 11:15:00,363.22,364.46,363.04,363.36,16854.0,363.22,364.46,363.04,363.36,16854.0
2025-04-09 11:20:00,363.67,365.3,363.67,365.3,8034.0,363.67,365.3,363.67,365.3,8034.0
2025-04-09 11:25:00,365.25,365.25,363.38,363.4,6518.0,365.25,365.25,363.38,363.4,6518.0
2025-04-09 11:30:00,363.86,364.95,362.71,362.81,9525.0,363.86,364.95,362.71,362.81,9525.0
2025-04-09 11:35:00,363.14,363.15,362.25,362.27,7239.0,363.14,363.15,362.25,362.27,7239.0
2025-04-09 11:40:00,362.56,362.56,361.47,362.34,5983.0,362.56,362.56,361.47,362.34,5983.0
2025-04-09 11:45:00,362.44,365.11,362.43,364.27,21826.0,362.44,365.11,362.43,364.27,21826.0
2025-04-09 11:50:00,364.16,364.53,363.8,363.81,5741.0,364.16,364.53,363.8,363.81,5741.0
2025-04-09 11:55:00,364.09,364.09,362.71,363.15,3846.0,364.09,364.09,362.71,363.15,3846.0
2025-04-09 12:00:00,363.11,364.32,362.1,362.11,19754.0,363.11,364.32,362.1,362.11,19754.0
2025-04-09 12:05:00,362.26,363.95,361.52,363.95,9041.0,362.26,363.95,361.52,363.95,9041.0
2025-04-09 12:10:00,363.79,366.1,363.79,366.06,6854.0,363.79,366.1,363.79,366.06,6854.0
2025-04-09 12:15:00,365.46,366.97,364.57,366.9,17928.0,365.46,366.97,364.57,366.9,17928.0
2025-04-09 12:20:00,366.89,367.42,366.13,367.03,12184.0,366.89,367.42,366.13,367.03,12184.0
2025-04-09 12:25:00,367.03,367.48,366.06,366.06,6955.0,367.03,367.48,366.06,366.06,6955.0
2025-04-09 12:30:00,366.07,367.53,365.5,366.91,11997.0,366.07,367.53,365.5,366.91,11997.0
2025-04-09 12:35:00,367.39,367.65,365.71,367.14,13629.0,367.39,367.65,365.71,367.14,13629.0
2025-04-09 12:40:00,367.32,367.32,366.54,366.98,8949.0,367.32,367.32,366.54,366.98,8949.0
2025-04-09 12:45:00,367.44,368.79,367.33,368.78,10746.0,367.44,368.79,367.33,368.78,10746.0
2025-04-09 12:50:00,368.73,369.69,367.51,368.48,6864.0,368.73,369.69,367.51,368.48,6864.0
2025-04-09 12:55:00,368.01,368.98,367.59,367.59,10396.0,368.01,368.98,367.59,367.59,10396.0
2025-04-09 13:00:00,367.55,371.23,367.54,371.23,10700.0,367.55,371.23,367.54,371.23,10700.0
2025-04-09 13:05:00,371.05,371.32,368.34,368.65,18714.0,371.05,371.32,368.34,368.65,18714.0
2025-04-09 13:10:00,368.66,368.66,367.69,368.02,8443.0,368.66,368.66,367.69,368.02,8443.0
2025-04-09 13:15:00,368.34,376.4,366.62,375.89,16279.0,368.34,376.4,366.62,375.89,16279.0
2025-04-09 13:20:00,375.48,384.77,374.06,382.29,29776.0,375.48,384.77,374.06,382.29,29776.0
2025-04-09 13:25:00,382.58,385.59,380.78,380.78,21023.0,382.58,385.59,380.78,380.78,21023.0
2025-04-09 13:30:00,380.61,387.14,380.61,386.51,8688.0,380.61,387.14,380.61,386.51,8688.0
2025-04-09 13:35:00,387.77,388.77,383.75,383.75,10046.0,387.77,388.77,383.75,383.75,10046.0
2025-04-09 13:40:00,382.59,384.97,381.85,381.85,4552.0,382.59,384.97,381.85,381.85,4552.0
2025-04-09 13:45:00,383.41,390.0,383.41,388.39,112075.0,383.41,390.0,383.41,388.39,112075.0
2025-04-09 13:50:00,387.71,388.97,386.0,388.97,24092.0,387.71,388.97,386.0,388.97,24092.0
2025-04-09 13:55:00,389.25,393.25,388.32,391.25,4132.0,389.25,393.25,388.32,391.25,4132.0
2025-04-09 14:00:00,393.13,393.38,390.0,391.65,38379.0,393.13,393.38,390.0,391.65,38379.0
2025-04-09 14:05:00,391.94,392.1,388.14,389.92,27655.0,391.94,392.1,388.14,389.92,27655.0
2025-04-09 14:10:00,389.93,392.05,389.93,390.04,3727.0,389.93,392.05,389.93,390.04,3727.0
2025-04-09 14:15:00,390.04,392.75,389.18,392.6,11679.0,390.04,392.75,389.18,392.6,11679.0
2025-04-09 14:20:00,391.21,392.91,391.21,392.91,2228.0,391.21,392.91,391.21,392.91,2228.0
2025-04-09 14:25:00,393.11,394.57,391.63,393.31,6124.0,393.11,394.57,391.63,393.31,6124.0
2025-04-09 14:30:00,394.97,395.0,390.0,391.59,7407.0,394.97,395.0,390.0,391.59,7407.0
2025-04-09 14:35:00,392.46,394.08,391.0,392.56,15422.0,392.46,394.08,391.0,392.56,15422.0
2025-04-09 14:40:00,391.92,391.95,389.82,389.9,7168.0,391.92,391.95,389.82,389.9,7168.0
2025-04-09 14:45:00,390.11,391.48,389.11,391.19,17430.0,390.11,391.48,389.11,391.19,17430.0
2025-04-09 14:50:00,390.28,391.8,389.15,390.56,5753.0,390.28,391.8,389.15,390.56,5753.0
2025-04-09 14:55:00,390.56,390.91,388.54,389.74,16108.0,390.56,390.91,388.54,389.74,16108.0
2025-04-09 15:00:00,389.55,393.28,389.54,393.27,16615.0,389.55,393.28,389.54,393.27,16615.0
2025-04-09 15:05:00,393.71,393.9,391.19,392.44,25505.0,393.71,393.9,391.19,392.44,25505.0
2025-04-09 15:10:00,393.23,395.3,392.2,395.13,21580.0,393.23,395.3,392.2,395.13,21580.0
2025-04-09 15:15:00,395.76,395.76,392.86,393.7,12557.0,395.76,395.76,392.86,393.7,12557.0
2025-04-09 15:20:00,394.56,396.9,394.1,394.41,8350.0,394.56,396.9,394.1,394.41,8350.0
2025-04-09 15:25:00,394.01,396.96,393.9,395.57,11889.0,394.01,396.96,393.9,395.57,11889.0
2025-04-09 15:30:00,396.2,397.66,396.04,396.19,13272.0,396.2,397.66,396.04,396.19,13272.0
2025-04-09 15:35:00,395.77,396.16,394.27,395.43,23175.0,395.77,396.16,394.27,395.43,23175.0
2025-04-09 15:40:00,395.04,395.92,393.53,395.92,15642.0,395.04,395.92,393.53,395.92,15642.0
2025-04-09 15:45:00,395.87,396.2,394.37,395.0,46808.0,395.87,396.2,394.37,395.0,46808.0
2025-04-09 15:50:00,395.28,398.73,395.0,397.15,67791.0,395.28,398.73,395.0,397.15,67791.0
2025-04-09 15:55:00,397.27,398.22,395.7,397.23,82410.0,397.27,398.22,395.7,397.23,82410.0
2025-04-10 09:30:00,394.15,397.08,386.66,386.66,15421.0,394.15,397.08,386.66,386.66,15421.0
2025-04-10 09:35:00,389.64,389.64,379.25,384.73,5335.0,389.64,389.64,379.25,384.73,5335.0
2025-04-10 09:40:00,382.83,383.34,379.48,380.87,5542.0,382.83,383.34,379.48,380.87,5542.0
2025-04-10 09:45:00,382.06,384.05,381.23,382.25,6094.0,382.06,384.05,381.23,382.25,6094.0
2025-04-10 09:50:00,382.05,385.0,380.92,383.06,9310.0,382.05,385.0,380.92,383.06,9310.0
2025-04-10 09:55:00,383.7,383.7,382.21,383.41,3116.0,383.7,383.7,382.21,383.41,3116.0
2025-04-10 10:00:00,383.02,383.02,380.44,381.72,2073.0,383.02,383.02,380.44,381.72,2073.0
2025-04-10 10:05:00,382.5,383.18,381.47,382.79,1870.0,382.5,383.18,381.47,382.79,1870.0
2025-04-10 10:10:00,382.65,382.65,382.64,382.65,100.0,382.65,382.65,382.64,382.65,100.0
2025-04-10 10:15:00,383.53,384.99,382.86,382.87,2972.0,383.53,384.99,382.86,382.87,2972.0
2025-04-10 10:20:00,383.64,386.67,383.61,385.39,12036.0,383.64,386.67,383.61,385.39,12036.0
2025-04-10 10:25:00,385.43,387.71,384.85,384.85,5701.0,385.43,387.71,384.85,384.85,5701.0
2025-04-10 10:30:00,385.1,386.82,384.27,384.56,14080.0,385.1,386.82,384.27,384.56,14080.0
2025-04-10 10:35:00,384.81,385.47,384.4,384.64,2476.0,384.81,385.47,384.4,384.64,2476.0
2025-04-10 10:40:00,384.87,384.98,383.81,384.64,1899.0,384.87,384.98,383.81,384.64,1899.0
2025-04-10 10:45:00,384.0,384.02,381.96,381.96,9045.0,384.0,384.02,381.96,381.96,9045.0
2025-04-10 10:50:00,382.19,383.12,381.28,381.9,2684.0,382.19,383.12,381.28,381.9,2684.0
2025-04-10 10:55:00,381.6,382.3,380.84,381.09,4541.0,381.6,382.3,380.84,381.09,4541.0
2025-04-10 11:00:00,380.9,382.24,380.41,381.87,6029.0,380.9,382.24,380.41,381.87,6029.0
2025-04-10 11:05:00,381.53,381.87,380.46,381.75,10665.0,381.53,381.87,380.46,381.75,10665.0
2025-04-10 11:10:00,381.53,381.57,379.65,379.66,7819.0,381.53,381.57,379.65,379.66,7819.0
2025-04-10 11:15:00,380.07,380.53,378.15,378.68,7276.0,380.07,380.53,378.15,378.68,7276.0
2025-04-10 11:20:00,378.51,378.83,376.17,376.55,11836.0,378.51,378.83,376.17,376.55,11836.0
2025-04-10 11:25:00,376.84,378.54,376.69,378.16,8335.0,376.84,378.54,376.69,378.16,8335.0
2025-04-10 11:30:00,378.33,378.63,376.24,376.56,12269.0,378.33,378.63,376.24,376.56,12269.0
2025-04-10 11:35:00,376.52,377.06,375.95,376.35,10201.0,376.52,377.06,375.95,376.35,10201.0
2025-04-10 11:40:00,376.71,377.34,375.32,376.03,11324.0,376.71,377.34,375.32,376.03,11324.0
2025-04-10 11:45:00,375.99,377.22,375.98,377.22,4625.0,375.99,377.22,375.98,377.22,4625.0
2025-04-10 11:50:00,377.71,380.06,377.71,379.7,21101.0,377.71,380.06,377.71,379.7,21101.0
2025-04-10 11:55:00,380.42,380.93,378.28,378.28,22435.0,380.42,380.93,378.28,378.28,22435.0
2025-04-10 12:00:00,378.43,378.73,376.36,376.44,3323.0,378.43,378.73,376.36,376.44,3323.0
2025-04-10 12:05:00,376.33,377.98,376.01,376.83,5655.0,376.33,377.98,376.01,376.83,5655.0
2025-04-10 12:10:00,376.75,376.83,375.27,375.66,4437.0,376.75,376.83,375.27,375.66,4437.0
2025-04-10 12:15:00,375.89,376.18,375.13,375.13,3936.0,375.89,376.18,375.13,375.13,3936.0
2025-04-10 12:20:00,374.98,375.15,372.7,373.81,4336.0,374.98,375.15,372.7,373.81,4336.0
2025-04-10 12:25:00,373.86,374.78,372.32,373.8,5892.0,373.86,374.78,372.32,373.8,5892.0
2025-04-10 12:30:00,374.07,377.46,373.58,377.4,5390.0,374.07,377.46,373.58,377.4,5390.0
2025-04-10 12:35:00,377.63,378.55,376.48,377.4,3771.0,377.63,378.55,376.48,377.4,3771.0
2025-04-10 12:40:00,377.94,378.55,376.53,378.22,3158.0,377.94,378.55,376.53,378.22,3158.0
2025-04-10 12:45:00,378.22,379.64,376.2,379.64,2157.0,378.22,379.64,376.2,379.64,2157.0
2025-04-10 12:50:00,379.16,379.61,378.13,378.98,3874.0,379.16,379.61,378.13,378.98,3874.0
2025-04-10 12:55:00,379.01,380.01,378.55,380.01,7571.0,379.01,380.01,378.55,380.01,7571.0
2025-04-10 13:00:00,380.3,382.47,380.0,380.84,4388.0,380.3,382.47,380.0,380.84,4388.0
2025-04-10 13:05:00,380.83,380.83,378.37,378.55,3628.0,380.83,380.83,378.37,378.55,3628.0
2025-04-10 13:10:00,378.38,378.38,376.14,376.3,3417.0,378.38,378.38,376.14,376.3,3417.0
2025-04-10 13:15:00,376.22,377.4,375.35,377.39,3641.0,376.22,377.4,375.35,377.39,3641.0
2025-04-10 13:20:00,377.52,377.91,375.96,376.99,5295.0,377.52,377.91,375.96,376.99,5295.0
2025-04-10 13:25:00,376.78,378.14,376.77,377.85,3032.0,376.78,378.14,376.77,377.85,3032.0
2025-04-10 13:30:00,377.89,379.84,377.56,378.34,3493.0,377.89,379.84,377.56,378.34,3493.0
2025-04-10 13:35:00,379.02,380.07,378.39,378.61,2603.0,379.02,380.07,378.39,378.61,2603.0
2025-04-10 13:40:00,379.01,381.18,378.55,381.18,3493.0,379.01,381.18,378.55,381.18,3493.0
2025-04-10 13:45:00,381.26,382.68,380.6,380.92,3599.0,381.26,382.68,380.6,380.92,3599.0
2025-04-10 13:50:00,381.27,383.61,380.6,383.61,6865.0,381.27,383.61,380.6,383.61,6865.0
2025-04-10 13:55:00,383.61,383.91,382.47,382.47,7171.0,383.61,383.91,382.47,382.47,7171.0
2025-04-10 14:00:00,382.49,384.26,380.27,383.87,17407.0,382.49,384.26,380.27,383.87,17407.0
2025-04-10 14:05:00,383.87,383.94,381.32,382.06,7059.0,383.87,383.94,381.32,382.06,7059.0
2025-04-10 14:10:00,380.84,381.5,379.66,379.73,2323.0,380.84,381.5,379.66,379.73,2323.0
2025-04-10 14:15:00,380.09,381.77,380.09,381.39,3543.0,380.09,381.77,380.09,381.39,3543.0
2025-04-10 14:20:00,381.81,384.0,381.8,383.35,1601.0,381.81,384.0,381.8,383.35,1601.0
2025-04-10 14:25:00,382.69,384.48,381.88,384.07,3390.0,382.69,384.48,381.88,384.07,3390.0
2025-04-10 14:30:00,384.17,385.85,383.83,384.76,5654.0,384.17,385.85,383.83,384.76,5654.0
2025-04-10 14:35:00,383.52,384.76,382.41,384.53,2903.0,383.52,384.76,382.41,384.53,2903.0
2025-04-10 14:40:00,384.16,386.01,383.41,385.97,4437.0,384.16,386.01,383.41,385.97,4437.0
2025-04-10 14:45:00,385.97,385.97,383.18,383.53,7226.0,385.97,385.97,383.18,383.53,7226.0
2025-04-10 14:50:00,383.53,384.26,382.18,382.23,15870.0,383.53,384.26,382.18,382.23,15870.0
2025-04-10 14:55:00,381.89,383.79,380.81,383.26,5850.0,381.89,383.79,380.81,383.26,5850.0
2025-04-10 15:00:00,382.33,386.8,381.89,385.99,12421.0,382.33,386.8,381.89,385.99,12421.0
2025-04-10 15:05:00,385.99,385.99,383.06,383.38,5820.0,385.99,385.99,383.06,383.38,5820.0
2025-04-10 15:10:00,383.73,383.78,382.0,383.06,5788.0,383.73,383.78,382.0,383.06,5788.0
2025-04-10 15:15:00,383.21,384.51,382.29,384.51,5894.0,383.21,384.51,382.29,384.51,5894.0
2025-04-10 15:20:00,384.18,385.27,382.87,383.24,6770.0,384.18,385.27,382.87,383.24,6770.0
2025-04-10 15:25:00,383.5,383.82,380.79,380.96,5823.0,383.5,383.82,380.79,380.96,5823.0
2025-04-10 15:30:00,380.59,383.16,380.58,381.65,9585.0,380.59,383.16,380.58,381.65,9585.0
2025-04-10 15:35:00,381.34,382.35,380.11,380.72,9411.0,381.34,382.35,380.11,380.72,9411.0
2025-04-10 15:40:00,380.52,381.27,378.14,378.8,13246.0,380.52,381.27,378.14,378.8,13246.0
2025-04-10 15:45:00,378.79,380.78,378.79,380.42,11111.0,378.79,380.78,378.79,380.42,11111.0
2025-04-10 15:50:00,380.5,382.19,380.21,382.11,29659.0,380.5,382.19,380.21,382.11,29659.0
2025-04-10 15:55:00,381.89,382.32,379.63,382.04,50058.0,381.89,382.32,379.63,382.04,50058.0
2025-04-11 09:30:00,381.49,382.23,378.53,378.7,14898.0,381.49,382.23,378.53,378.7,14898.0
2025-04-11 09:35:00,378.7,379.13,378.03,379.13,2236.0,378.7,379.13,378.03,379.13,2236.0
2025-04-11 09:40:00,379.56,381.0,375.06,380.93,2510.0,379.56,381.0,375.06,380.93,2510.0
2025-04-11 09:45:00,380.93,382.22,379.34,381.92,4339.0,380.93,382.22,379.34,381.92,4339.0
2025-04-11 09:50:00,381.92,381.92,379.43,380.8,1391.0,381.92,381.92,379.43,380.8,1391.0
2025-04-11 09:55:00,379.58,382.0,378.14,379.87,5642.0,379.58,382.0,378.14,379.87,5642.0
2025-04-11 10:00:00,379.06,380.39,378.01,378.01,5227.0,379.06,380.39,378.01,378.01,5227.0
2025-04-11 10:05:00,379.19,384.06,379.19,382.29,7155.0,379.19,384.06,379.19,382.29,7155.0
2025-04-11 10:10:00,382.04,383.94,380.92,383.2,5605.0,382.04,383.94,380.92,383.2,5605.0
2025-04-11 10:15:00,383.22,383.94,381.13,381.44,7800.0,383.22,383.94,381.13,381.44,7800.0
2025-04-11 10:20:00,381.44,382.57,379.49,380.22,6721.0,381.44,382.57,379.49,380.22,6721.0
2025-04-11 10:25:00,380.14,380.14,378.47,380.1,6286.0,380.14,380.14,378.47,380.1,6286.0
2025-04-11 10:30:00,379.43,381.73,378.6,380.25,13093.0,379.43,381.73,378.6,380.25,13093.0
2025-04-11 10:35:00,379.69,381.78,378.57,378.92,15259.0,379.69,381.78,378.57,378.92,15259.0
2025-04-11 10:40:00,379.01,380.16,378.62,380.14,4168.0,379.01,380.16,378.62,380.14,4168.0
2025-04-11 10:45:00,379.65,380.34,378.33,378.81,4509.0,379.65,380.34,378.33,378.81,4509.0
2025-04-11 10:50:00,378.62,378.62,377.42,377.58,4137.0,378.62,378.62,377.42,377.58,4137.0
2025-04-11 10:55:00,377.11,378.94,376.79,376.79,5827.0,377.11,378.94,376.79,376.79,5827.0
2025-04-11 11:00:00,377.38,380.31,376.59,376.59,4063.0,377.38,380.31,376.59,376.59,4063.0
2025-04-11 11:05:00,377.05,378.3,376.43,377.14,8228.0,377.05,378.3,376.43,377.14,8228.0
2025-04-11 11:10:00,377.11,378.04,376.23,376.79,4674.0,377.11,378.04,376.23,376.79,4674.0
2025-04-11 11:15:00,376.35,377.91,376.12,376.13,6097.0,376.35,377.91,376.12,376.13,6097.0
2025-04-11 11:20:00,376.04,377.77,375.9,376.43,8533.0,376.04,377.77,375.9,376.43,8533.0
2025-04-11 11:25:00,375.94,376.77,375.05,376.5,4864.0,375.94,376.77,375.05,376.5,4864.0
2025-04-11 11:30:00,375.83,378.15,375.67,377.18,3192.0,375.83,378.15,375.67,377.18,3192.0
2025-04-11 11:35:00,377.55,379.02,377.07,378.13,1568.0,377.55,379.02,377.07,378.13,1568.0
2025-04-11 11:40:00,378.98,379.33,377.95,378.69,2573.0,378.98,379.33,377.95,378.69,2573.0
2025-04-11 11:45:00,378.69,381.94,378.68,381.08,5484.0,378.69,381.94,378.68,381.08,5484.0
2025-04-11 11:50:00,379.88,381.4,379.59,380.87,5661.0,379.88,381.4,379.59,380.87,5661.0
2025-04-11 11:55:00,380.9,382.26,379.86,380.56,10434.0,380.9,382.26,379.86,380.56,10434.0
2025-04-11 12:00:00,379.99,380.37,379.45,379.82,2448.0,379.99,380.37,379.45,379.82,2448.0
2025-04-11 12:05:00,380.35,381.19,380.0,380.15,6119.0,380.35,381.19,380.0,380.15,6119.0
2025-04-11 12:10:00,380.37,382.37,380.27,382.3,5291.0,380.37,382.37,380.27,382.3,5291.0
2025-04-11 12:15:00,381.6,382.87,381.47,382.19,2151.0,381.6,382.87,381.47,382.19,2151.0
2025-04-11 12:20:00,382.19,383.07,381.81,382.37,3999.0,382.19,383.07,381.81,382.37,3999.0
2025-04-11 12:25:00,381.71,382.44,381.2,381.94,4854.0,381.71,382.44,381.2,381.94,4854.0
2025-04-11 12:30:00,382.61,384.61,382.61,384.1,3602.0,382.61,384.61,382.61,384.1,3602.0
2025-04-11 12:35:00,384.31,385.96,384.31,384.98,7270.0,384.31,385.96,384.31,384.98,7270.0
2025-04-11 12:40:00,384.98,386.56,384.59,386.03,3207.0,384.98,386.56,384.59,386.03,3207.0
2025-04-11 12:45:00,386.01,386.01,384.64,385.33,7721.0,386.01,386.01,384.64,385.33,7721.0
2025-04-11 12:50:00,385.33,386.34,384.5,385.9,6221.0,385.33,386.34,384.5,385.9,6221.0
2025-04-11 12:55:00,385.87,387.1,385.86,386.81,4175.0,385.87,387.1,385.86,386.81,4175.0
2025-04-11 13:00:00,385.93,386.66,385.83,386.63,2850.0,385.93,386.66,385.83,386.63,2850.0
2025-04-11 13:05:00,386.49,386.85,385.09,385.22,17100.0,386.49,386.85,385.09,385.22,17100.0
2025-04-11 13:10:00,385.22,385.37,384.32,385.37,1511.0,385.22,385.37,384.32,385.37,1511.0
2025-04-11 13:15:00,385.37,385.54,383.85,384.4,2961.0,385.37,385.54,383.85,384.4,2961.0
2025-04-11 13:20:00,384.4,386.0,384.4,385.38,3813.0,384.4,386.0,384.4,385.38,3813.0
2025-04-11 13:25:00,386.11,386.41,384.0,384.13,8946.0,386.11,386.41,384.0,384.13,8946.0
2025-04-11 13:30:00,384.13,384.6,383.62,384.06,14643.0,384.13,384.6,383.62,384.06,14643.0
2025-04-11 13:35:00,384.36,386.46,383.91,386.15,11075.0,384.36,386.46,383.91,386.15,11075.0
2025-04-11 13:40:00,386.15,389.99,386.14,389.99,15678.0,386.15,389.99,386.14,389.99,15678.0
2025-04-11 13:45:00,389.45,389.47,386.89,388.79,7990.0,389.45,389.47,386.89,388.79,7990.0
2025-04-11 13:50:00,388.18,390.17,388.07,390.17,4076.0,388.18,390.17,388.07,390.17,4076.0
2025-04-11 13:55:00,389.1,390.0,388.84,389.66,5212.0,389.1,390.0,388.84,389.66,5212.0
2025-04-11 14:00:00,389.59,390.01,388.7,389.99,8477.0,389.59,390.01,388.7,389.99,8477.0
2025-04-11 14:05:00,389.99,389.99,388.23,389.25,4021.0,389.99,389.99,388.23,389.25,4021.0
2025-04-11 14:10:00,389.11,389.65,388.3,388.54,4436.0,389.11,389.65,388.3,388.54,4436.0
2025-04-11 14:15:00,389.31,389.32,387.62,387.69,4394.0,389.31,389.32,387.62,387.69,4394.0
2025-04-11 14:20:00,388.13,388.82,387.53,388.57,4277.0,388.13,388.82,387.53,388.57,4277.0
2025-04-11 14:25:00,388.38,388.62,387.34,388.62,4151.0,388.38,388.62,387.34,388.62,4151.0
2025-04-11 14:30:00,388.61,388.93,387.63,388.52,5202.0,388.61,388.93,387.63,388.52,5202.0
2025-04-11 14:35:00,388.35,389.8,388.13,389.07,4693.0,388.35,389.8,388.13,389.07,4693.0
2025-04-11 14:40:00,389.5,389.53,388.7,389.38,4754.0,389.5,389.53,388.7,389.38,4754.0
2025-04-11 14:45:00,389.02,390.39,388.77,390.39,6947.0,389.02,390.39,388.77,390.39,6947.0
2025-04-11 14:50:00,390.14,390.75,388.43,390.35,11733.0,390.14,390.75,388.43,390.35,11733.0
2025-04-11 14:55:00,389.8,390.16,388.27,388.6,9282.0,389.8,390.16,388.27,388.6,9282.0
2025-04-11 15:00:00,388.92,390.2,387.96,389.29,12212.0,388.92,390.2,387.96,389.29,12212.0
2025-04-11 15:05:00,389.06,391.36,389.06,391.27,25432.0,389.06,391.36,389.06,391.27,25432.0
2025-04-11 15:10:00,391.12,391.6,390.43,391.31,10248.0,391.12,391.6,390.43,391.31,10248.0
2025-04-11 15:15:00,391.3,391.67,389.85,391.67,16791.0,391.3,391.67,389.85,391.67,16791.0
2025-04-11 15:20:00,391.25,392.58,390.72,392.11,11885.0,391.25,392.58,390.72,392.11,11885.0
2025-04-11 15:25:00,391.87,392.12,391.13,391.36,22298.0,391.87,392.12,391.13,391.36,22298.0
2025-04-11 15:30:00,391.36,391.99,390.27,391.76,9807.0,391.36,391.99,390.27,391.76,9807.0
2025-04-11 15:35:00,391.62,391.89,390.55,391.89,8547.0,391.62,391.89,390.55,391.89,8547.0
2025-04-11 15:40:00,392.12,392.41,391.66,392.41,7281.0,392.12,392.41,391.66,392.41,7281.0
2025-04-11 15:45:00,392.17,392.48,391.15,391.35,11609.0,392.17,392.48,391.15,391.35,11609.0
2025-04-11 15:50:00,391.58,391.82,390.7,391.49,22985.0,391.58,391.82,390.7,391.49,22985.0
2025-04-11 15:55:00,390.89,391.31,390.46,391.19,60193.0,390.89,391.31,390.46,391.19,60193.0
2025-04-14 09:30:00,394.0,394.66,391.05,392.74,8811.0,394.0,394.66,391.05,392.74,8811.0
2025-04-14 09:35:00,392.58,392.9,392.0,392.38,2400.0,392.58,392.9,392.0,392.38,2400.0
2025-04-14 09:40:00,392.23,394.0,391.27,394.0,1825.0,392.23,394.0,391.27,394.0,1825.0
2025-04-14 09:45:00,394.51,395.23,393.39,394.47,2477.0,394.51,395.23,393.39,394.47,2477.0
2025-04-14 09:50:00,394.29,394.29,393.84,393.85,1200.0,394.29,394.29,393.84,393.85,1200.0
2025-04-14 09:55:00,393.8,395.6,393.8,395.6,3100.0,393.8,395.6,393.8,395.6,3100.0
2025-04-14 10:00:00,394.3,396.89,393.23,396.89,3700.0,394.3,396.89,393.23,396.89,3700.0
2025-04-14 10:05:00,396.73,397.76,396.33,396.89,10256.0,396.73,397.76,396.33,396.89,10256.0
2025-04-14 10:10:00,396.85,397.9,396.71,397.07,3646.0,396.85,397.9,396.71,397.07,3646.0
2025-04-14 10:15:00,396.9,397.29,396.04,396.05,2693.0,396.9,397.29,396.04,396.05,2693.0
2025-04-14 10:20:00,396.95,397.99,396.23,397.81,7886.0,396.95,397.99,396.23,397.81,7886.0
2025-04-14 10:25:00,397.87,398.89,396.7,398.89,1715.0,397.87,398.89,396.7,398.89,1715.0
2025-04-14 10:30:00,398.37,399.39,397.83,397.86,2949.0,398.37,399.39,397.83,397.86,2949.0
2025-04-14 10:35:00,398.76,398.99,398.15,398.48,800.0,398.76,398.99,398.15,398.48,800.0
2025-04-14 10:40:00,397.71,398.95,397.61,398.89,2103.0,397.71,398.95,397.61,398.89,2103.0
2025-04-14 10:45:00,398.5,400.72,398.5,398.96,7126.0,398.5,400.72,398.5,398.96,7126.0
2025-04-14 10:50:00,399.23,400.16,398.38,400.11,13046.0,399.23,400.16,398.38,400.11,13046.0
2025-04-14 10:55:00,400.05,400.05,398.57,399.32,1708.0,400.05,400.05,398.57,399.32,1708.0
2025-04-14 11:00:00,399.95,399.95,398.99,399.36,2358.0,399.95,399.95,398.99,399.36,2358.0
2025-04-14 11:05:00,399.66,400.31,399.2,399.82,1235.0,399.66,400.31,399.2,399.82,1235.0
2025-04-14 11:10:00,399.82,399.97,399.82,399.9,1099.0,399.82,399.97,399.82,399.9,1099.0
2025-04-14 11:15:00,399.9,400.62,399.49,400.38,2961.0,399.9,400.62,399.49,400.38,2961.0
2025-04-14 11:20:00,400.34,401.0,399.86,400.73,3323.0,400.34,401.0,399.86,400.73,3323.0
2025-04-14 11:25:00,400.37,400.37,399.27,399.85,5486.0,400.37,400.37,399.27,399.85,5486.0
2025-04-14 11:30:00,399.58,400.22,399.16,399.79,2669.0,399.58,400.22,399.16,399.79,2669.0
2025-04-14 11:35:00,399.79,399.79,399.12,399.53,4610.0,399.79,399.79,399.12,399.53,4610.0
2025-04-14 11:40:00,399.33,400.16,398.78,400.16,11648.0,399.33,400.16,398.78,400.16,11648.0
2025-04-14 11:45:00,400.17,400.17,398.91,399.2,17874.0,400.17,400.17,398.91,399.2,17874.0
2025-04-14 11:50:00,398.44,398.44,397.5,397.5,3613.0,398.44,398.44,397.5,397.5,3613.0
2025-04-14 11:55:00,398.0,398.35,397.57,398.33,3759.0,398.0,398.35,397.57,398.33,3759.0
2025-04-14 12:00:00,397.62,399.11,397.47,399.11,23561.0,397.62,399.11,397.47,399.11,23561.0
2025-04-14 12:05:00,399.06,399.06,396.88,396.97,5300.0,399.06,399.06,396.88,396.97,5300.0
2025-04-14 12:10:00,397.32,397.8,396.39,397.8,7732.0,397.32,397.8,396.39,397.8,7732.0
2025-04-14 12:15:00,398.33,398.95,397.83,398.95,1010.0,398.33,398.95,397.83,398.95,1010.0
2025-04-14 12:20:00,398.93,399.31,397.96,398.39,2099.0,398.93,399.31,397.96,398.39,2099.0
2025-04-14 12:25:00,398.41,398.56,397.98,398.56,1618.0,398.41,398.56,397.98,398.56,1618.0
2025-04-14 12:30:00,398.66,399.47,398.32,399.08,1834.0,398.66,399.47,398.32,399.08,1834.0
2025-04-14 12:35:00,399.16,399.16,398.68,398.86,1131.0,399.16,399.16,398.68,398.86,1131.0
2025-04-14 12:40:00,398.86,398.86,398.66,398.79,400.0,398.86,398.86,398.66,398.79,400.0
2025-04-14 12:45:00,399.08,399.15,398.35,398.35,2922.0,399.08,399.15,398.35,398.35,2922.0
2025-04-14 12:50:00,398.24,399.08,397.85,399.08,4309.0,398.24,399.08,397.85,399.08,4309.0
2025-04-14 12:55:00,399.0,399.24,397.79,398.0,2656.0,399.0,399.24,397.79,398.0,2656.0
2025-04-14 13:00:00,398.0,400.02,397.74,398.32,4306.0,398.0,400.02,397.74,398.32,4306.0
2025-04-14 13:05:00,398.32,398.34,397.51,398.34,2505.0,398.32,398.34,397.51,398.34,2505.0
2025-04-14 13:10:00,398.37,399.15,398.02,398.02,4035.0,398.37,399.15,398.02,398.02,4035.0
2025-04-14 13:15:00,398.47,398.75,397.9,398.75,1604.0,398.47,398.75,397.9,398.75,1604.0
2025-04-14 13:20:00,398.31,399.16,398.31,399.11,1539.0,398.31,399.16,398.31,399.11,1539.0
2025-04-14 13:25:00,399.07,399.44,397.91,398.01,2863.0,399.07,399.44,397.91,398.01,2863.0
2025-04-14 13:30:00,398.02,398.93,397.54,398.48,4900.0,398.02,398.93,397.54,398.48,4900.0
2025-04-14 13:35:00,398.62,398.78,398.37,398.41,718.0,398.62,398.78,398.37,398.41,718.0
2025-04-14 13:40:00,398.41,398.6,398.08,398.33,1160.0,398.41,398.6,398.08,398.33,1160.0
2025-04-14 13:45:00,398.82,398.82,398.61,398.62,200.0,398.82,398.82,398.61,398.62,200.0
2025-04-14 13:50:00,400.0,400.52,399.17,399.47,38748.0,400.0,400.52,399.17,399.47,38748.0
2025-04-14 13:55:00,399.61,399.74,399.61,399.74,236.0,399.61,399.74,399.61,399.74,236.0
2025-04-14 14:00:00,399.73,400.09,399.06,399.06,2594.0,399.73,400.09,399.06,399.06,2594.0
2025-04-14 14:05:00,399.06,400.0,399.06,399.41,5071.0,399.06,400.0,399.06,399.41,5071.0
2025-04-14 14:10:00,399.87,400.0,399.37,400.0,1335.0,399.87,400.0,399.37,400.0,1335.0
2025-04-14 14:15:00,400.0,400.81,399.58,400.81,5769.0,400.0,400.81,399.58,400.81,5769.0
2025-04-14 14:20:00,401.03,401.96,401.0,401.96,754.0,401.03,401.96,401.0,401.96,754.0
2025-04-14 14:25:00,402.04,402.33,401.84,402.13,1051.0,402.04,402.33,401.84,402.13,1051.0
2025-04-14 14:30:00,401.94,402.59,401.78,402.41,1325.0,401.94,402.59,401.78,402.41,1325.0
2025-04-14 14:35:00,402.45,402.64,402.41,402.64,902.0,402.45,402.64,402.41,402.64,902.0
2025-04-14 14:40:00,402.93,403.44,402.88,403.44,700.0,402.93,403.44,402.88,403.44,700.0
2025-04-14 14:45:00,403.3,403.94,402.94,403.94,4452.0,403.3,403.94,402.94,403.94,4452.0
2025-04-14 14:50:00,403.97,403.97,402.25,402.25,3885.0,403.97,403.97,402.25,402.25,3885.0
2025-04-14 14:55:00,402.25,402.74,402.25,402.72,1791.0,402.25,402.74,402.25,402.72,1791.0
2025-04-14 15:00:00,402.74,403.49,402.74,403.49,2939.0,402.74,403.49,402.74,403.49,2939.0
2025-04-14 15:05:00,403.6,403.89,403.17,403.5,4122.0,403.6,403.89,403.17,403.5,4122.0
2025-04-14 15:10:00,403.5,403.85,403.1,403.81,3621.0,403.5,403.85,403.1,403.81,3621.0
2025-04-14 15:15:00,403.64,403.84,403.24,403.71,4765.0,403.64,403.84,403.24,403.71,4765.0
2025-04-14 15:20:00,403.44,403.95,403.44,403.89,2302.0,403.44,403.95,403.44,403.89,2302.0
2025-04-14 15:25:00,403.66,404.0,403.1,404.0,5033.0,403.66,404.0,403.1,404.0,5033.0
2025-04-14 15:30:00,403.88,404.7,403.88,404.58,5156.0,403.88,404.7,403.88,404.58,5156.0
2025-04-14 15:35:00,404.48,404.48,403.53,403.84,3527.0,404.48,404.48,403.53,403.84,3527.0
2025-04-14 15:40:00,404.03,404.99,404.02,404.5,3740.0,404.03,404.99,404.02,404.5,3740.0
2025-04-14 15:45:00,404.52,404.99,404.48,404.84,2995.0,404.52,404.99,404.48,404.84,2995.0
2025-04-14 15:50:00,404.48,405.27,403.91,404.6,24441.0,404.48,405.27,403.91,404.6,24441.0
2025-04-14 15:55:00,404.39,404.88,404.06,404.86,34596.0,404.39,404.88,404.06,404.86,34596.0
2025-04-15 09:30:00,404.89,407.15,404.05,404.12,11842.0,404.89,407.15,404.05,404.12,11842.0
2025-04-15 09:35:00,403.48,405.86,403.47,404.44,4436.0,403.48,405.86,403.47,404.44,4436.0
2025-04-15 09:40:00,404.33,407.14,404.33,407.14,5770.0,404.33,407.14,404.33,407.14,5770.0
2025-04-15 09:45:00,405.94,405.94,403.79,403.8,2087.0,405.94,405.94,403.79,403.8,2087.0
2025-04-15 09:50:00,405.69,406.5,404.55,405.3,2599.0,405.69,406.5,404.55,405.3,2599.0
2025-04-15 09:55:00,404.96,405.17,404.06,404.06,3081.0,404.96,405.17,404.06,404.06,3081.0
2025-04-15 10:00:00,404.35,405.83,404.35,405.56,2680.0,404.35,405.83,404.35,405.56,2680.0
2025-04-15 10:05:00,404.89,405.19,404.42,405.19,3020.0,404.89,405.19,404.42,405.19,3020.0
2025-04-15 10:10:00,403.98,405.16,403.72,403.72,6710.0,403.98,405.16,403.72,403.72,6710.0
2025-04-15 10:15:00,403.65,404.36,402.67,402.76,14528.0,403.65,404.36,402.67,402.76,14528.0
2025-04-15 10:20:00,402.69,403.13,401.44,402.17,7045.0,402.69,403.13,401.44,402.17,7045.0
2025-04-15 10:25:00,402.32,402.32,401.0,401.25,13494.0,402.32,402.32,401.0,401.25,13494.0
2025-04-15 10:30:00,401.1,402.07,401.02,401.71,16512.0,401.1,402.07,401.02,401.71,16512.0
2025-04-15 10:35:00,401.71,401.71,400.16,401.07,10397.0,401.71,401.71,400.16,401.07,10397.0
2025-04-15 10:40:00,400.55,401.7,400.36,401.66,2619.0,400.55,401.7,400.36,401.66,2619.0
2025-04-15 10:45:00,401.2,401.2,399.81,400.25,3073.0,401.2,401.2,399.81,400.25,3073.0
2025-04-15 10:50:00,400.33,400.77,399.96,400.77,2040.0,400.33,400.77,399.96,400.77,2040.0
2025-04-15 10:55:00,400.38,401.7,400.38,401.7,10133.0,400.38,401.7,400.38,401.7,10133.0
2025-04-15 11:00:00,401.89,402.0,401.57,401.65,3108.0,401.89,402.0,401.57,401.65,3108.0
2025-04-15 11:05:00,401.64,401.95,401.13,401.21,8516.0,401.64,401.95,401.13,401.21,8516.0
2025-04-15 11:10:00,401.57,402.12,401.27,402.01,5005.0,401.57,402.12,401.27,402.01,5005.0
2025-04-15 11:15:00,401.78,402.97,401.77,402.59,4206.0,401.78,402.97,401.77,402.59,4206.0
2025-04-15 11:20:00,402.66,402.66,402.18,402.56,1100.0,402.66,402.66,402.18,402.56,1100.0
2025-04-15 11:25:00,402.56,402.57,401.36,401.4,9334.0,402.56,402.57,401.36,401.4,9334.0
2025-04-15 11:30:00,401.42,402.78,401.42,402.31,3155.0,401.42,402.78,401.42,402.31,3155.0
2025-04-15 11:35:00,402.24,402.64,401.57,402.64,4982.0,402.24,402.64,401.57,402.64,4982.0
2025-04-15 11:40:00,402.64,402.97,402.19,402.59,7247.0,402.64,402.97,402.19,402.59,7247.0
2025-04-15 11:45:00,402.44,402.74,401.52,401.52,4428.0,402.44,402.74,401.52,401.52,4428.0
2025-04-15 11:50:00,401.92,402.14,401.09,402.14,6154.0,401.92,402.14,401.09,402.14,6154.0
2025-04-15 11:55:00,401.96,402.77,401.57,402.48,4699.0,401.96,402.77,401.57,402.48,4699.0
2025-04-15 12:00:00,402.75,403.09,402.42,402.42,5400.0,402.75,403.09,402.42,402.42,5400.0
2025-04-15 12:05:00,402.41,402.41,401.74,402.33,2200.0,402.41,402.41,401.74,402.33,2200.0
2025-04-15 12:10:00,402.34,402.68,401.96,402.36,3333.0,402.34,402.68,401.96,402.36,3333.0
2025-04-15 12:15:00,401.81,402.4,401.81,401.83,2526.0,401.81,402.4,401.81,401.83,2526.0
2025-04-15 12:20:00,401.88,403.31,401.88,403.31,7061.0,401.88,403.31,401.88,403.31,7061.0
2025-04-15 12:25:00,403.61,404.01,402.9,403.27,3125.0,403.61,404.01,402.9,403.27,3125.0
2025-04-15 12:30:00,403.26,403.56,403.07,403.07,800.0,403.26,403.56,403.07,403.07,800.0
2025-04-15 12:35:00,403.0,403.26,402.65,403.25,3400.0,403.0,403.26,402.65,403.25,3400.0
2025-04-15 12:40:00,402.68,403.48,402.61,403.47,5794.0,402.68,403.48,402.61,403.47,5794.0
2025-04-15 12:45:00,403.37,403.37,403.07,403.07,1251.0,403.37,403.37,403.07,403.07,1251.0
2025-04-15 12:50:00,402.99,403.09,402.7,402.8,8038.0,402.99,403.09,402.7,402.8,8038.0
2025-04-15 12:55:00,402.75,402.89,401.56,402.15,7004.0,402.75,402.89,401.56,402.15,7004.0
2025-04-15 13:00:00,402.23,402.98,402.14,402.98,3522.0,402.23,402.98,402.14,402.98,3522.0
2025-04-15 13:05:00,402.99,403.0,401.67,401.67,4359.0,402.99,403.0,401.67,401.67,4359.0
2025-04-15 13:10:00,401.67,402.17,401.67,402.15,3611.0,401.67,402.17,401.67,402.15,3611.0
2025-04-15 13:15:00,401.99,401.99,401.14,401.33,5169.0,401.99,401.99,401.14,401.33,5169.0
2025-04-15 13:20:00,401.61,401.84,401.32,401.59,2000.0,401.61,401.84,401.32,401.59,2000.0
2025-04-15 13:25:00,401.75,401.75,400.68,400.97,8431.0,401.75,401.75,400.68,400.97,8431.0
2025-04-15 13:30:00,400.64,401.88,400.64,401.41,2391.0,400.64,401.88,400.64,401.41,2391.0
2025-04-15 13:35:00,401.34,401.64,400.88,401.58,1104.0,401.34,401.64,400.88,401.58,1104.0
2025-04-15 13:40:00,401.59,401.82,401.59,401.75,300.0,401.59,401.82,401.59,401.75,300.0
2025-04-15 13:45:00,401.36,401.57,400.62,401.24,11340.0,401.36,401.57,400.62,401.24,11340.0
2025-04-15 13:50:00,401.08,401.38,400.3,400.3,4181.0,401.08,401.38,400.3,400.3,4181.0
2025-04-15 13:55:00,400.4,401.41,400.4,401.41,1025.0,400.4,401.41,400.4,401.41,1025.0
2025-04-15 14:00:00,401.37,401.37,400.25,400.45,5495.0,401.37,401.37,400.25,400.45,5495.0
2025-04-15 14:05:00,400.44,400.56,400.12,400.27,5603.0,400.44,400.56,400.12,400.27,5603.0
2025-04-15 14:10:00,400.42,400.42,399.25,399.92,6927.0,400.42,400.42,399.25,399.92,6927.0
2025-04-15 14:15:00,400.25,400.56,399.82,400.0,2840.0,400.25,400.56,399.82,400.0,2840.0
2025-04-15 14:20:00,399.78,400.72,399.78,400.72,14305.0,399.78,400.72,399.78,400.72,14305.0
2025-04-15 14:25:00,401.2,401.72,400.97,401.09,9691.0,401.2,401.72,400.97,401.09,9691.0
2025-04-15 14:30:00,401.42,401.79,401.21,401.52,4029.0,401.42,401.79,401.21,401.52,4029.0
2025-04-15 14:35:00,401.42,401.84,401.42,401.84,7033.0,401.42,401.84,401.42,401.84,7033.0
2025-04-15 14:40:00,401.75,403.2,401.75,402.98,4929.0,401.75,403.2,401.75,402.98,4929.0
2025-04-15 14:45:00,403.25,403.57,402.73,403.12,3299.0,403.25,403.57,402.73,403.12,3299.0
2025-04-15 14:50:00,403.1,403.1,402.61,402.99,18632.0,403.1,403.1,402.61,402.99,18632.0
2025-04-15 14:55:00,402.88,403.17,402.58,402.76,8303.0,402.88,403.17,402.58,402.76,8303.0
2025-04-15 15:00:00,402.79,402.79,401.08,402.07,6279.0,402.79,402.79,401.08,402.07,6279.0
2025-04-15 15:05:00,402.09,402.09,401.32,401.69,3131.0,402.09,402.09,401.32,401.69,3131.0
2025-04-15 15:10:00,401.48,402.43,401.47,402.43,4654.0,401.48,402.43,401.47,402.43,4654.0
2025-04-15 15:15:00,402.26,402.58,402.26,402.57,1749.0,402.26,402.58,402.26,402.57,1749.0
2025-04-15 15:20:00,402.4,402.77,401.99,402.29,3392.0,402.4,402.77,401.99,402.29,3392.0
2025-04-15 15:25:00,402.28,402.45,401.46,402.39,5400.0,402.28,402.45,401.46,402.39,5400.0
2025-04-15 15:30:00,402.54,402.58,401.77,402.57,2831.0,402.54,402.58,401.77,402.57,2831.0
2025-04-15 15:35:00,402.52,403.06,402.35,403.03,6224.0,402.52,403.06,402.35,403.03,6224.0
2025-04-15 15:40:00,402.92,403.09,402.15,402.95,5657.0,402.92,403.09,402.15,402.95,5657.0
2025-04-15 15:45:00,402.97,403.01,402.05,402.83,4700.0,402.97,403.01,402.05,402.83,4700.0
2025-04-15 15:50:00,402.87,403.75,402.57,403.71,14718.0,402.87,403.75,402.57,403.71,14718.0
2025-04-15 15:55:00,403.76,404.41,403.52,404.3,27049.0,403.76,404.41,403.52,404.3,27049.0
2025-04-16 09:30:00,400.7,405.02,399.07,404.72,11453.0,400.7,405.02,399.07,404.72,11453.0
2025-04-16 09:35:00,404.72,406.45,404.18,405.5,6617.0,404.72,406.45,404.18,405.5,6617.0
2025-04-16 09:40:00,403.96,405.28,403.1,403.65,11502.0,403.96,405.28,403.1,403.65,11502.0
2025-04-16 09:45:00,402.35,404.32,401.2,402.89,5727.0,402.35,404.32,401.2,402.89,5727.0
2025-04-16 09:50:00,402.65,403.0,400.77,401.27,6162.0,402.65,403.0,400.77,401.27,6162.0
2025-04-16 09:55:00,400.99,402.79,400.16,401.31,2740.0,400.99,402.79,400.16,401.31,2740.0
2025-04-16 10:00:00,401.65,402.49,401.51,402.49,2206.0,401.65,402.49,401.51,402.49,2206.0
2025-04-16 10:05:00,402.95,404.21,402.82,404.21,5555.0,402.95,404.21,402.82,404.21,5555.0
2025-04-16 10:10:00,403.75,403.75,402.53,403.08,4005.0,403.75,403.75,402.53,403.08,4005.0
2025-04-16 10:15:00,403.06,403.09,401.95,402.31,1148.0,403.06,403.09,401.95,402.31,1148.0
2025-04-16 10:20:00,402.23,403.28,402.23,403.08,1757.0,402.23,403.28,402.23,403.08,1757.0
2025-04-16 10:25:00,402.99,403.1,402.83,403.1,400.0,402.99,403.1,402.83,403.1,400.0
2025-04-16 10:30:00,402.85,404.08,402.33,403.88,4709.0,402.85,404.08,402.33,403.88,4709.0
2025-04-16 10:35:00,403.69,404.33,403.62,404.21,3070.0,403.69,404.33,403.62,404.21,3070.0
2025-04-16 10:40:00,404.14,405.49,404.13,405.47,3191.0,404.14,405.49,404.13,405.47,3191.0
2025-04-16 10:45:00,405.28,405.44,404.96,405.37,1607.0,405.28,405.44,404.96,405.37,1607.0
2025-04-16 10:50:00,405.54,406.33,405.54,405.63,2236.0,405.54,406.33,405.54,405.63,2236.0
2025-04-16 10:55:00,405.25,405.26,404.89,405.18,700.0,405.25,405.26,404.89,405.18,700.0
2025-04-16 11:00:00,404.85,405.49,404.69,405.42,1335.0,404.85,405.49,404.69,405.42,1335.0
2025-04-16 11:05:00,405.22,405.68,405.21,405.66,775.0,405.22,405.68,405.21,405.66,775.0
2025-04-16 11:10:00,405.69,405.96,405.48,405.95,2032.0,405.69,405.96,405.48,405.95,2032.0
2025-04-16 11:15:00,405.88,406.58,405.81,406.4,807.0,405.88,406.58,405.81,406.4,807.0
2025-04-16 11:20:00,406.65,407.94,406.54,407.94,5637.0,406.65,407.94,406.54,407.94,5637.0
2025-04-16 11:25:00,407.84,407.84,407.38,407.76,738.0,407.84,407.84,407.38,407.76,738.0
2025-04-16 11:30:00,407.6,407.6,406.52,407.2,1310.0,407.6,407.6,406.52,407.2,1310.0
2025-04-16 11:35:00,406.98,407.2,406.72,407.08,2813.0,406.98,407.2,406.72,407.08,2813.0
2025-04-16 11:40:00,407.3,407.42,407.15,407.42,918.0,407.3,407.42,407.15,407.42,918.0
2025-04-16 11:45:00,407.1,407.1,406.61,406.82,1998.0,407.1,407.1,406.61,406.82,1998.0
2025-04-16 11:50:00,406.67,406.67,405.94,406.44,1667.0,406.67,406.67,405.94,406.44,1667.0
2025-04-16 11:55:00,405.92,406.67,405.85,405.99,2430.0,405.92,406.67,405.85,405.99,2430.0
2025-04-16 12:00:00,406.16,406.71,406.16,406.52,901.0,406.16,406.71,406.16,406.52,901.0
2025-04-16 12:05:00,406.38,406.78,405.96,406.78,1866.0,406.38,406.78,405.96,406.78,1866.0
2025-04-16 12:10:00,406.82,407.16,406.69,406.95,500.0,406.82,407.16,406.69,406.95,500.0
2025-04-16 12:15:00,406.98,407.05,406.51,406.86,1627.0,406.98,407.05,406.51,406.86,1627.0
2025-04-16 12:20:00,406.9,406.9,406.37,406.37,988.0,406.9,406.9,406.37,406.37,988.0
2025-04-16 12:25:00,406.91,406.95,406.06,406.06,1196.0,406.91,406.95,406.06,406.06,1196.0
2025-04-16 12:30:00,406.33,406.71,406.3,406.66,775.0,406.33,406.71,406.3,406.66,775.0
2025-04-16 12:35:00,406.91,406.91,405.9,405.9,2849.0,406.91,406.91,405.9,405.9,2849.0
2025-04-16 12:40:00,406.48,406.79,405.89,406.79,4683.0,406.48,406.79,405.89,406.79,4683.0
2025-04-16 12:45:00,406.73,407.07,406.39,406.93,10915.0,406.73,407.07,406.39,406.93,10915.0
2025-04-16 12:50:00,407.12,407.13,406.81,406.81,400.0,407.12,407.13,406.81,406.81,400.0
2025-04-16 12:55:00,406.86,406.86,406.54,406.55,2149.0,406.86,406.86,406.54,406.55,2149.0
2025-04-16 13:00:00,407.07,407.29,406.43,406.46,2859.0,407.07,407.29,406.43,406.46,2859.0
2025-04-16 13:05:00,406.71,406.87,406.71,406.86,560.0,406.71,406.87,406.71,406.86,560.0
2025-04-16 13:10:00,407.13,407.19,406.84,407.19,1000.0,407.13,407.19,406.84,407.19,1000.0
2025-04-16 13:15:00,407.17,407.66,407.16,407.66,1002.0,407.17,407.66,407.16,407.66,1002.0
2025-04-16 13:20:00,407.87,408.43,407.87,408.13,3877.0,407.87,408.43,407.87,408.13,3877.0
2025-04-16 13:25:00,408.26,408.43,408.26,408.43,676.0,408.26,408.43,408.26,408.43,676.0
2025-04-16 13:30:00,408.09,408.31,406.87,407.05,7657.0,408.09,408.31,406.87,407.05,7657.0
2025-04-16 13:35:00,407.02,407.21,406.08,406.08,1860.0,407.02,407.21,406.08,406.08,1860.0
2025-04-16 13:40:00,405.97,405.97,404.51,405.02,1736.0,405.97,405.97,404.51,405.02,1736.0
2025-04-16 13:45:00,405.0,405.0,403.32,403.33,2020.0,405.0,405.0,403.32,403.33,2020.0
2025-04-16 13:50:00,402.93,403.87,402.84,403.49,4419.0,402.93,403.87,402.84,403.49,4419.0
2025-04-16 13:55:00,403.4,403.56,401.37,401.37,5775.0,403.4,403.56,401.37,401.37,5775.0
2025-04-16 14:00:00,402.6,403.0,402.31,402.31,2841.0,402.6,403.0,402.31,402.31,2841.0
2025-04-16 14:05:00,402.36,402.82,401.58,401.7,2621.0,402.36,402.82,401.58,401.7,2621.0
2025-04-16 14:10:00,402.41,402.41,402.41,402.41,100.0,402.41,402.41,402.41,402.41,100.0
2025-04-16 14:15:00,402.96,402.96,401.59,402.43,1209.0,402.96,402.96,401.59,402.43,1209.0
2025-04-16 14:20:00,402.25,402.98,402.24,402.98,602.0,402.25,402.98,402.24,402.98,602.0
2025-04-16 14:25:00,402.93,403.52,402.93,403.0,1200.0,402.93,403.52,402.93,403.0,1200.0
2025-04-16 14:30:00,402.53,402.54,401.78,402.32,2923.0,402.53,402.54,401.78,402.32,2923.0
2025-04-16 14:35:00,402.32,402.54,401.97,402.15,9628.0,402.32,402.54,401.97,402.15,9628.0
2025-04-16 14:40:00,402.16,402.16,401.52,401.77,11026.0,402.16,402.16,401.52,401.77,11026.0
2025-04-16 14:45:00,401.92,401.92,401.68,401.91,942.0,401.92,401.92,401.68,401.91,942.0
2025-04-16 14:50:00,402.07,402.32,401.87,402.22,3028.0,402.07,402.32,401.87,402.22,3028.0
2025-04-16 14:55:00,402.16,402.29,401.1,401.1,44125.0,402.16,402.29,401.1,401.1,44125.0
2025-04-16 15:00:00,401.12,401.49,400.58,400.58,16366.0,401.12,401.49,400.58,400.58,16366.0
2025-04-16 15:05:00,400.75,401.17,400.48,400.69,7899.0,400.75,401.17,400.48,400.69,7899.0
2025-04-16 15:10:00,400.69,401.72,399.97,401.72,9003.0,400.69,401.72,399.97,401.72,9003.0
2025-04-16 15:15:00,401.4,401.7,401.08,401.29,11286.0,401.4,401.7,401.08,401.29,11286.0
2025-04-16 15:20:00,400.8,400.86,399.96,399.96,3566.0,400.8,400.86,399.96,399.96,3566.0
2025-04-16 15:25:00,399.77,400.07,399.4,399.51,6138.0,399.77,400.07,399.4,399.51,6138.0
2025-04-16 15:30:00,399.76,400.22,398.91,398.92,17443.0,399.76,400.22,398.91,398.92,17443.0
2025-04-16 15:35:00,398.92,399.23,398.75,399.12,3597.0,398.92,399.23,398.75,399.12,3597.0
2025-04-16 15:40:00,399.31,400.45,398.88,400.29,16219.0,399.31,400.45,398.88,400.29,16219.0
2025-04-16 15:45:00,400.45,400.77,400.09,400.77,14502.0,400.45,400.77,400.09,400.77,14502.0
2025-04-16 15:50:00,400.82,402.54,400.35,402.39,14881.0,400.82,402.54,400.35,402.39,14881.0
2025-04-16 15:55:00,402.14,403.27,401.59,402.59,37531.0,402.14,403.27,401.59,402.59,37531.0
2025-04-17 09:30:00,405.45,405.57,402.94,403.81,30134.0,405.45,405.57,402.94,403.81,30134.0
2025-04-17 09:35:00,403.27,405.43,402.86,405.43,8004.0,403.27,405.43,402.86,405.43,8004.0
2025-04-17 09:40:00,404.36,405.23,404.36,404.47,500.0,404.36,405.23,404.36,404.47,500.0
2025-04-17 09:45:00,404.0,405.39,403.76,405.39,1617.0,404.0,405.39,403.76,405.39,1617.0
2025-04-17 09:50:00,405.32,405.73,405.32,405.69,569.0,405.32,405.73,405.32,405.69,569.0
2025-04-17 09:55:00,405.41,406.61,404.6,406.52,2560.0,405.41,406.61,404.6,406.52,2560.0
2025-04-17 10:00:00,406.0,407.3,405.79,406.12,9792.0,406.0,407.3,405.79,406.12,9792.0
2025-04-17 10:05:00,406.21,407.61,406.2,407.49,9142.0,406.21,407.61,406.2,407.49,9142.0
2025-04-17 10:10:00,407.54,408.82,406.96,406.97,12660.0,407.54,408.82,406.96,406.97,12660.0
2025-04-17 10:15:00,407.51,408.97,407.18,408.54,9022.0,407.51,408.97,407.18,408.54,9022.0
2025-04-17 10:20:00,408.81,409.09,407.65,407.94,2272.0,408.81,409.09,407.65,407.94,2272.0
2025-04-17 10:25:00,408.62,408.88,407.42,408.09,3957.0,408.62,408.88,407.42,408.09,3957.0
2025-04-17 10:30:00,408.27,408.7,407.14,407.58,11194.0,408.27,408.7,407.14,407.58,11194.0
2025-04-17 10:35:00,407.58,407.82,406.94,407.51,11863.0,407.58,407.82,406.94,407.51,11863.0
2025-04-17 10:40:00,407.42,408.59,407.41,408.59,2354.0,407.42,408.59,407.41,408.59,2354.0
2025-04-17 10:45:00,408.78,409.0,408.24,408.25,1586.0,408.78,409.0,408.24,408.25,1586.0
2025-04-17 10:50:00,408.95,408.95,408.19,408.39,2229.0,408.95,408.95,408.19,408.39,2229.0
2025-04-17 10:55:00,408.44,408.57,408.04,408.35,1394.0,408.44,408.57,408.04,408.35,1394.0
2025-04-17 11:00:00,408.28,408.63,407.23,408.07,10149.0,408.28,408.63,407.23,408.07,10149.0
2025-04-17 11:05:00,407.96,409.47,407.94,408.47,4748.0,407.96,409.47,407.94,408.47,4748.0
2025-04-17 11:10:00,408.5,409.8,408.49,409.8,3295.0,408.5,409.8,408.49,409.8,3295.0
2025-04-17 11:15:00,410.12,410.13,409.11,409.54,2477.0,410.12,410.13,409.11,409.54,2477.0
2025-04-17 11:20:00,409.1,409.11,408.43,408.69,2709.0,409.1,409.11,408.43,408.69,2709.0
2025-04-17 11:25:00,408.2,408.56,407.88,407.88,1247.0,408.2,408.56,407.88,407.88,1247.0
2025-04-17 11:30:00,408.08,408.74,407.93,408.16,1836.0,408.08,408.74,407.93,408.16,1836.0
2025-04-17 11:35:00,407.93,408.91,407.57,407.81,1437.0,407.93,408.91,407.57,407.81,1437.0
2025-04-17 11:40:00,408.39,408.39,407.6,407.61,861.0,408.39,408.39,407.6,407.61,861.0
2025-04-17 11:45:00,407.76,408.43,407.76,408.15,2447.0,407.76,408.43,407.76,408.15,2447.0
2025-04-17 11:50:00,407.67,408.51,407.66,408.08,2645.0,407.67,408.51,407.66,408.08,2645.0
2025-04-17 11:55:00,408.15,408.8,407.85,407.86,2182.0,408.15,408.8,407.85,407.86,2182.0
2025-04-17 12:00:00,409.09,409.09,407.7,407.74,11264.0,409.09,409.09,407.7,407.74,11264.0
2025-04-17 12:05:00,408.12,409.11,407.9,408.42,2000.0,408.12,409.11,407.9,408.42,2000.0
2025-04-17 12:10:00,408.18,408.44,407.1,407.91,2438.0,408.18,408.44,407.1,407.91,2438.0
2025-04-17 12:15:00,407.49,408.73,407.23,408.73,1100.0,407.49,408.73,407.23,408.73,1100.0
2025-04-17 12:20:00,408.78,409.11,408.37,408.46,4151.0,408.78,409.11,408.37,408.46,4151.0
2025-04-17 12:25:00,409.01,410.39,408.65,410.04,4133.0,409.01,410.39,408.65,410.04,4133.0
2025-04-17 12:30:00,410.04,410.83,409.66,410.73,1423.0,410.04,410.83,409.66,410.73,1423.0
2025-04-17 12:35:00,410.69,410.69,410.01,410.1,1500.0,410.69,410.69,410.01,410.1,1500.0
2025-04-17 12:40:00,410.29,410.33,409.28,409.75,2800.0,410.29,410.33,409.28,409.75,2800.0
2025-04-17 12:45:00,409.91,410.71,409.77,410.57,8877.0,409.91,410.71,409.77,410.57,8877.0
2025-04-17 12:50:00,410.42,411.22,410.42,411.05,8796.0,410.42,411.22,410.42,411.05,8796.0
2025-04-17 12:55:00,411.0,411.39,410.2,410.28,3518.0,411.0,411.39,410.2,410.28,3518.0
2025-04-17 13:00:00,410.28,410.95,409.95,409.96,3945.0,410.28,410.95,409.95,409.96,3945.0
2025-04-17 13:05:00,410.5,410.68,410.1,410.4,2192.0,410.5,410.68,410.1,410.4,2192.0
2025-04-17 13:10:00,410.1,410.4,409.89,409.9,1658.0,410.1,410.4,409.89,409.9,1658.0
2025-04-17 13:15:00,409.63,409.63,408.8,409.32,2865.0,409.63,409.63,408.8,409.32,2865.0
2025-04-17 13:20:00,409.53,409.53,408.88,409.17,1662.0,409.53,409.53,408.88,409.17,1662.0
2025-04-17 13:25:00,409.35,409.5,408.74,409.32,1516.0,409.35,409.5,408.74,409.32,1516.0
2025-04-17 13:30:00,409.01,409.96,409.01,409.66,2079.0,409.01,409.96,409.01,409.66,2079.0
2025-04-17 13:35:00,409.35,410.07,409.35,409.97,1391.0,409.35,410.07,409.35,409.97,1391.0
2025-04-17 13:40:00,410.27,410.27,408.88,409.26,6551.0,410.27,410.27,408.88,409.26,6551.0
2025-04-17 13:45:00,409.4,411.06,409.39,410.51,2622.0,409.4,411.06,409.39,410.51,2622.0
2025-04-17 13:50:00,410.56,411.31,410.21,411.31,1049.0,410.56,411.31,410.21,411.31,1049.0
2025-04-17 13:55:00,411.47,411.47,410.62,410.66,4461.0,411.47,411.47,410.62,410.66,4461.0
2025-04-17 14:00:00,410.57,411.04,410.57,410.95,968.0,410.57,411.04,410.57,410.95,968.0
2025-04-17 14:05:00,410.94,410.94,410.64,410.69,3343.0,410.94,410.94,410.64,410.69,3343.0
2025-04-17 14:10:00,410.63,410.71,410.01,410.3,2816.0,410.63,410.71,410.01,410.3,2816.0
2025-04-17 14:15:00,410.1,411.05,409.97,410.64,3746.0,410.1,411.05,409.97,410.64,3746.0
2025-04-17 14:20:00,411.17,411.25,410.73,411.18,791.0,411.17,411.25,410.73,411.18,791.0
2025-04-17 14:25:00,411.25,411.33,410.64,410.64,1312.0,411.25,411.33,410.64,410.64,1312.0
2025-04-17 14:30:00,411.08,411.19,410.64,410.64,1600.0,411.08,411.19,410.64,410.64,1600.0
2025-04-17 14:35:00,410.64,410.88,410.38,410.75,2634.0,410.64,410.88,410.38,410.75,2634.0
2025-04-17 14:40:00,410.66,410.78,409.45,410.52,15430.0,410.66,410.78,409.45,410.52,15430.0
2025-04-17 14:45:00,410.45,411.02,410.09,410.24,3532.0,410.45,411.02,410.09,410.24,3532.0
2025-04-17 14:50:00,409.76,410.82,409.76,410.67,3950.0,409.76,410.82,409.76,410.67,3950.0
2025-04-17 14:55:00,410.49,410.63,409.82,409.84,3280.0,410.49,410.63,409.82,409.84,3280.0
2025-04-17 15:00:00,409.92,410.31,409.58,409.99,12486.0,409.92,410.31,409.58,409.99,12486.0
2025-04-17 15:05:00,409.87,409.99,409.61,409.97,15199.0,409.87,409.99,409.61,409.97,15199.0
2025-04-17 15:10:00,409.97,410.03,408.39,408.86,28906.0,409.97,410.03,408.39,408.86,28906.0
2025-04-17 15:15:00,408.87,409.63,408.4,409.63,3993.0,408.87,409.63,408.4,409.63,3993.0
2025-04-17 15:20:00,409.66,409.75,408.86,409.34,7840.0,409.66,409.75,408.86,409.34,7840.0
2025-04-17 15:25:00,409.34,410.42,409.29,410.09,7239.0,409.34,410.42,409.29,410.09,7239.0
2025-04-17 15:30:00,410.22,411.54,410.22,411.54,7000.0,410.22,411.54,410.22,411.54,7000.0
2025-04-17 15:35:00,411.4,411.41,410.32,410.34,5070.0,411.4,411.41,410.32,410.34,5070.0
2025-04-17 15:40:00,410.6,411.39,410.28,411.39,4300.0,410.6,411.39,410.28,411.39,4300.0
2025-04-17 15:45:00,411.28,411.59,410.88,411.06,8898.0,411.28,411.59,410.88,411.06,8898.0
2025-04-17 15:50:00,410.93,412.62,410.63,412.38,22825.0,410.93,412.62,410.63,412.38,22825.0
2025-04-17 15:55:00,412.59,412.59,411.48,411.64,30291.0,412.59,412.59,411.48,411.64,30291.0
2025-04-21 09:30:00,409.47,409.62,408.69,408.69,4207.0,409.47,409.62,408.69,408.69,4207.0
2025-04-21 09:35:00,407.92,408.69,407.8,408.61,1100.0,407.92,408.69,407.8,408.61,1100.0
2025-04-21 09:40:00,409.31,410.0,409.23,409.9,1002.0,409.31,410.0,409.23,409.9,1002.0
2025-04-21 09:45:00,409.05,409.81,408.67,409.77,3796.0,409.05,409.81,408.67,409.77,3796.0
2025-04-21 09:50:00,409.47,410.38,409.28,410.05,1974.0,409.47,410.38,409.28,410.05,1974.0
2025-04-21 09:55:00,410.58,410.59,410.26,410.5,4450.0,410.58,410.59,410.26,410.5,4450.0
2025-04-21 10:00:00,410.49,410.85,409.71,410.74,6482.0,410.49,410.85,409.71,410.74,6482.0
2025-04-21 10:05:00,410.43,412.31,410.43,412.28,2612.0,410.43,412.31,410.43,412.28,2612.0
2025-04-21 10:10:00,411.88,412.21,411.13,411.2,400.0,411.88,412.21,411.13,411.2,400.0
2025-04-21 10:15:00,411.48,411.48,409.65,410.13,3071.0,411.48,411.48,409.65,410.13,3071.0
2025-04-21 10:20:00,409.84,409.84,409.27,409.27,2813.0,409.84,409.84,409.27,409.27,2813.0
2025-04-21 10:25:00,409.49,409.6,408.25,408.94,3807.0,409.49,409.6,408.25,408.94,3807.0
2025-04-21 10:30:00,408.94,409.0,407.57,408.32,5760.0,408.94,409.0,407.57,408.32,5760.0
2025-04-21 10:35:00,408.05,409.81,408.04,409.81,1369.0,408.05,409.81,408.04,409.81,1369.0
2025-04-21 10:40:00,411.19,411.2,410.46,410.71,1700.0,411.19,411.2,410.46,410.71,1700.0
2025-04-21 10:45:00,409.59,409.59,408.71,409.16,645.0,409.59,409.59,408.71,409.16,645.0
2025-04-21 10:50:00,408.75,408.76,408.71,408.71,500.0,408.75,408.76,408.71,408.71,500.0
2025-04-21 10:55:00,408.67,408.67,407.93,407.94,5146.0,408.67,408.67,407.93,407.94,5146.0
2025-04-21 11:00:00,408.21,408.21,407.53,407.75,5931.0,408.21,408.21,407.53,407.75,5931.0
2025-04-21 11:05:00,407.9,408.48,407.53,408.3,9765.0,407.9,408.48,407.53,408.3,9765.0
2025-04-21 11:10:00,408.3,408.47,407.54,407.55,12071.0,408.3,408.47,407.54,407.55,12071.0
2025-04-21 11:15:00,407.71,408.33,407.7,408.33,500.0,407.71,408.33,407.7,408.33,500.0
2025-04-21 11:20:00,408.38,409.24,408.21,408.9,13224.0,408.38,409.24,408.21,408.9,13224.0
2025-04-21 11:25:00,408.68,409.23,408.64,408.91,27861.0,408.68,409.23,408.64,408.91,27861.0
2025-04-21 11:30:00,408.8,408.8,407.32,407.86,4652.0,408.8,408.8,407.32,407.86,4652.0
2025-04-21 11:35:00,407.7,407.9,406.97,406.97,4740.0,407.7,407.9,406.97,406.97,4740.0
2025-04-21 11:40:00,406.97,407.04,406.52,406.84,852.0,406.97,407.04,406.52,406.84,852.0
2025-04-21 11:45:00,406.35,406.41,405.73,405.86,1661.0,406.35,406.41,405.73,405.86,1661.0
2025-04-21 11:50:00,405.78,406.3,405.41,405.94,5623.0,405.78,406.3,405.41,405.94,5623.0
2025-04-21 11:55:00,406.12,406.81,405.9,406.81,6092.0,406.12,406.81,405.9,406.81,6092.0
2025-04-21 12:00:00,406.88,407.34,406.75,407.34,9440.0,406.88,407.34,406.75,407.34,9440.0
2025-04-21 12:05:00,407.53,407.82,407.53,407.82,300.0,407.53,407.82,407.53,407.82,300.0
2025-04-21 12:10:00,407.79,407.98,407.73,407.81,650.0,407.79,407.98,407.73,407.81,650.0
2025-04-21 12:15:00,407.54,407.92,407.44,407.88,1138.0,407.54,407.92,407.44,407.88,1138.0
2025-04-21 12:20:00,407.72,408.02,407.71,407.89,850.0,407.72,408.02,407.71,407.89,850.0
2025-04-21 12:25:00,407.88,407.88,407.46,407.66,2811.0,407.88,407.88,407.46,407.66,2811.0
2025-04-21 12:30:00,407.8,408.1,407.8,408.1,500.0,407.8,408.1,407.8,408.1,500.0
2025-04-21 12:35:00,408.62,409.22,408.62,408.98,1972.0,408.62,409.22,408.62,408.98,1972.0
2025-04-21 12:40:00,409.22,409.42,408.87,408.87,1679.0,409.22,409.42,408.87,408.87,1679.0
2025-04-21 12:45:00,408.49,408.49,407.98,408.04,400.0,408.49,408.49,407.98,408.04,400.0
2025-04-21 12:50:00,407.96,408.27,407.87,408.27,3410.0,407.96,408.27,407.87,408.27,3410.0
2025-04-21 12:55:00,408.09,408.23,407.99,408.13,600.0,408.09,408.23,407.99,408.13,600.0
2025-04-21 13:00:00,408.27,408.27,407.29,407.49,6339.0,408.27,408.27,407.29,407.49,6339.0
2025-04-21 13:05:00,407.25,407.41,407.17,407.18,4418.0,407.25,407.41,407.17,407.18,4418.0
2025-04-21 13:10:00,407.13,407.21,406.83,407.21,5246.0,407.13,407.21,406.83,407.21,5246.0
2025-04-21 13:15:00,406.99,406.99,406.5,406.89,2870.0,406.99,406.99,406.5,406.89,2870.0
2025-04-21 13:20:00,406.98,407.32,406.97,407.05,4151.0,406.98,407.32,406.97,407.05,4151.0
2025-04-21 13:25:00,406.97,407.08,406.09,406.29,7088.0,406.97,407.08,406.09,406.29,7088.0
2025-04-21 13:30:00,406.42,407.01,406.23,406.51,2899.0,406.42,407.01,406.23,406.51,2899.0
2025-04-21 13:35:00,406.57,406.91,406.42,406.7,1765.0,406.57,406.91,406.42,406.7,1765.0
2025-04-21 13:40:00,406.88,407.3,406.36,406.56,2395.0,406.88,407.3,406.36,406.56,2395.0
2025-04-21 13:45:00,406.41,406.67,406.27,406.28,2200.0,406.41,406.67,406.27,406.28,2200.0
2025-04-21 13:50:00,406.16,406.46,405.96,406.21,3247.0,406.16,406.46,405.96,406.21,3247.0
2025-04-21 13:55:00,406.19,406.2,405.68,405.69,7413.0,406.19,406.2,405.68,405.69,7413.0
2025-04-21 14:00:00,405.88,405.88,405.32,405.55,4392.0,405.88,405.88,405.32,405.55,4392.0
2025-04-21 14:05:00,405.39,405.7,405.32,405.4,3290.0,405.39,405.7,405.32,405.4,3290.0
2025-04-21 14:10:00,405.51,405.97,405.51,405.85,1750.0,405.51,405.97,405.51,405.85,1750.0
2025-04-21 14:15:00,405.85,406.19,405.77,406.06,3011.0,405.85,406.19,405.77,406.06,3011.0
2025-04-21 14:20:00,406.06,406.46,405.86,406.46,3000.0,406.06,406.46,405.86,406.46,3000.0
2025-04-21 14:25:00,406.46,406.7,406.46,406.7,1104.0,406.46,406.7,406.46,406.7,1104.0
2025-04-21 14:30:00,406.61,407.03,406.5,406.65,12488.0,406.61,407.03,406.5,406.65,12488.0
2025-04-21 14:35:00,406.73,407.42,406.65,407.41,5373.0,406.73,407.42,406.65,407.41,5373.0
2025-04-21 14:40:00,407.44,407.45,405.64,405.94,35596.0,407.44,407.45,405.64,405.94,35596.0
2025-04-21 14:45:00,405.35,405.35,404.24,404.25,1517.0,405.35,405.35,404.24,404.25,1517.0
2025-04-21 14:50:00,404.58,404.63,403.34,403.49,1674.0,404.58,404.63,403.34,403.49,1674.0
2025-04-21 14:55:00,403.46,404.26,403.45,403.7,2959.0,403.46,404.26,403.45,403.7,2959.0
2025-04-21 15:00:00,404.06,404.57,403.5,403.5,3989.0,404.06,404.57,403.5,403.5,3989.0
2025-04-21 15:05:00,403.52,403.93,403.27,403.44,1398.0,403.52,403.93,403.27,403.44,1398.0
2025-04-21 15:10:00,403.41,403.69,402.85,403.6,2503.0,403.41,403.69,402.85,403.6,2503.0
2025-04-21 15:15:00,403.6,403.9,403.08,403.58,3123.0,403.6,403.9,403.08,403.58,3123.0
2025-04-21 15:20:00,403.51,403.98,403.36,403.75,2611.0,403.51,403.98,403.36,403.75,2611.0
2025-04-21 15:25:00,403.79,404.48,403.76,403.91,3568.0,403.79,404.48,403.76,403.91,3568.0
2025-04-21 15:30:00,404.46,404.73,403.79,404.06,2121.0,404.46,404.73,403.79,404.06,2121.0
2025-04-21 15:35:00,404.33,405.33,404.08,404.45,7194.0,404.33,405.33,404.08,404.45,7194.0
2025-04-21 15:40:00,404.7,405.22,404.7,404.98,5091.0,404.7,405.22,404.7,404.98,5091.0
2025-04-21 15:45:00,404.98,405.65,404.48,405.65,24519.0,404.98,405.65,404.48,405.65,24519.0
2025-04-21 15:50:00,405.29,407.24,405.28,406.7,20441.0,405.29,407.24,405.28,406.7,20441.0
2025-04-21 15:55:00,406.58,407.37,406.24,406.65,30109.0,406.58,407.37,406.24,406.65,30109.0
2025-04-22 09:30:00,410.53,411.82,409.1,410.55,5418.0,410.53,411.82,409.1,410.55,5418.0
2025-04-22 09:35:00,410.65,410.71,409.17,409.17,1059.0,410.65,410.71,409.17,409.17,1059.0
2025-04-22 09:40:00,409.38,412.99,409.33,412.57,14910.0,409.38,412.99,409.33,412.57,14910.0
2025-04-22 09:45:00,412.26,414.79,412.26,414.79,4662.0,412.26,414.79,412.26,414.79,4662.0
2025-04-22 09:50:00,413.91,413.91,413.03,413.2,1791.0,413.91,413.91,413.03,413.2,1791.0
2025-04-22 09:55:00,413.69,414.63,413.09,413.98,4950.0,413.69,414.63,413.09,413.98,4950.0
2025-04-22 10:00:00,414.28,416.51,414.28,416.37,6147.0,414.28,416.51,414.28,416.37,6147.0
2025-04-22 10:05:00,416.23,416.4,415.75,415.82,5035.0,416.23,416.4,415.75,415.82,5035.0
2025-04-22 10:10:00,415.86,416.16,414.76,415.06,6379.0,415.86,416.16,414.76,415.06,6379.0
2025-04-22 10:15:00,414.98,415.26,414.57,415.08,3016.0,414.98,415.26,414.57,415.08,3016.0
2025-04-22 10:20:00,415.07,416.1,414.61,416.09,4286.0,415.07,416.1,414.61,416.09,4286.0
2025-04-22 10:25:00,416.03,417.54,415.91,416.32,10626.0,416.03,417.54,415.91,416.32,10626.0
2025-04-22 10:30:00,416.45,417.07,416.25,416.41,3098.0,416.45,417.07,416.25,416.41,3098.0
2025-04-22 10:35:00,416.84,417.22,416.1,417.22,3308.0,416.84,417.22,416.1,417.22,3308.0
2025-04-22 10:40:00,417.54,417.55,417.02,417.02,4294.0,417.54,417.55,417.02,417.02,4294.0
2025-04-22 10:45:00,417.02,417.33,416.42,417.23,8229.0,417.02,417.33,416.42,417.23,8229.0
2025-04-22 10:50:00,417.05,417.85,416.64,417.83,4739.0,417.05,417.85,416.64,417.83,4739.0
2025-04-22 10:55:00,417.91,418.53,417.64,418.34,2326.0,417.91,418.53,417.64,418.34,2326.0
2025-04-22 11:00:00,418.7,419.7,418.7,419.65,3682.0,418.7,419.7,418.7,419.65,3682.0
2025-04-22 11:05:00,419.7,420.56,419.18,419.94,5450.0,419.7,420.56,419.18,419.94,5450.0
2025-04-22 11:10:00,419.65,420.05,419.65,419.69,1936.0,419.65,420.05,419.65,419.69,1936.0
2025-04-22 11:15:00,419.76,420.26,419.72,419.87,2892.0,419.76,420.26,419.72,419.87,2892.0
2025-04-22 11:20:00,420.2,420.48,419.76,420.14,3078.0,420.2,420.48,419.76,420.14,3078.0
2025-04-22 11:25:00,420.19,421.66,420.18,420.46,4577.0,420.19,421.66,420.18,420.46,4577.0
2025-04-22 11:30:00,420.52,421.0,420.26,421.0,2998.0,420.52,421.0,420.26,421.0,2998.0
2025-04-22 11:35:00,420.88,420.88,419.75,419.75,8645.0,420.88,420.88,419.75,419.75,8645.0
2025-04-22 11:40:00,419.75,419.76,418.37,418.38,1475.0,419.75,419.76,418.37,418.38,1475.0
2025-04-22 11:45:00,418.38,418.64,417.78,417.86,4270.0,418.38,418.64,417.78,417.86,4270.0
2025-04-22 11:50:00,418.2,418.94,418.0,418.04,3377.0,418.2,418.94,418.0,418.04,3377.0
2025-04-22 11:55:00,418.04,418.81,417.73,418.77,3926.0,418.04,418.81,417.73,418.77,3926.0
2025-04-22 12:00:00,419.22,421.36,419.22,421.36,4655.0,419.22,421.36,419.22,421.36,4655.0
2025-04-22 12:05:00,420.98,421.76,420.61,420.61,2169.0,420.98,421.76,420.61,420.61,2169.0
2025-04-22 12:10:00,420.84,422.56,420.84,422.1,7259.0,420.84,422.56,420.84,422.1,7259.0
2025-04-22 12:15:00,421.36,421.9,421.36,421.58,1964.0,421.36,421.9,421.36,421.58,1964.0
2025-04-22 12:20:00,421.9,423.06,421.69,421.69,10674.0,421.9,423.06,421.69,421.69,10674.0
2025-04-22 12:25:00,421.41,421.9,421.38,421.38,2171.0,421.41,421.9,421.38,421.38,2171.0
2025-04-22 12:30:00,421.68,421.73,421.2,421.63,11260.0,421.68,421.73,421.2,421.63,11260.0
2025-04-22 12:35:00,421.81,421.81,421.28,421.63,1696.0,421.81,421.81,421.28,421.63,1696.0
2025-04-22 12:40:00,421.63,422.36,421.56,422.36,843.0,421.63,422.36,421.56,422.36,843.0
2025-04-22 12:45:00,422.36,423.44,422.0,423.16,3583.0,422.36,423.44,422.0,423.16,3583.0
2025-04-22 12:50:00,423.09,423.09,422.09,422.44,5102.0,423.09,423.09,422.09,422.44,5102.0
2025-04-22 12:55:00,422.27,422.27,421.67,421.83,1978.0,422.27,422.27,421.67,421.83,1978.0
2025-04-22 13:00:00,421.9,421.9,420.89,421.09,6655.0,421.9,421.9,420.89,421.09,6655.0
2025-04-22 13:05:00,421.29,421.51,420.91,421.29,1819.0,421.29,421.51,420.91,421.29,1819.0
2025-04-22 13:10:00,421.28,421.28,419.87,420.12,3566.0,421.28,421.28,419.87,420.12,3566.0
2025-04-22 13:15:00,419.85,419.85,418.01,419.24,2464.0,419.85,419.85,418.01,419.24,2464.0
2025-04-22 13:20:00,419.13,419.13,417.44,418.63,2983.0,419.13,419.13,417.44,418.63,2983.0
2025-04-22 13:25:00,418.63,419.33,417.27,417.28,4843.0,418.63,419.33,417.27,417.28,4843.0
2025-04-22 13:30:00,417.19,417.46,416.46,417.12,8319.0,417.19,417.46,416.46,417.12,8319.0
2025-04-22 13:35:00,417.2,417.63,416.87,416.88,2956.0,417.2,417.63,416.87,416.88,2956.0
2025-04-22 13:40:00,416.89,417.95,416.89,417.94,3662.0,416.89,417.95,416.89,417.94,3662.0
2025-04-22 13:45:00,417.81,417.81,416.6,416.65,2937.0,417.81,417.81,416.6,416.65,2937.0
2025-04-22 13:50:00,416.71,417.18,416.44,416.72,5011.0,416.71,417.18,416.44,416.72,5011.0
2025-04-22 13:55:00,416.92,417.18,416.45,416.72,5252.0,416.92,417.18,416.45,416.72,5252.0
2025-04-22 14:00:00,416.72,417.44,416.47,416.67,3177.0,416.72,417.44,416.47,416.67,3177.0
2025-04-22 14:05:00,417.23,418.04,417.23,417.94,1564.0,417.23,418.04,417.23,417.94,1564.0
2025-04-22 14:10:00,417.75,418.9,417.75,418.89,3708.0,417.75,418.9,417.75,418.89,3708.0
2025-04-22 14:15:00,418.63,419.58,418.62,418.73,3167.0,418.63,419.58,418.62,418.73,3167.0
2025-04-22 14:20:00,418.88,419.92,418.88,419.81,3051.0,418.88,419.92,418.88,419.81,3051.0
2025-04-22 14:25:00,419.85,419.85,419.63,419.69,995.0,419.85,419.85,419.63,419.69,995.0
2025-04-22 14:30:00,419.75,420.58,419.75,420.39,1816.0,419.75,420.58,419.75,420.39,1816.0
2025-04-22 14:35:00,420.58,421.15,420.4,420.52,3052.0,420.58,421.15,420.4,420.52,3052.0
2025-04-22 14:40:00,420.74,421.33,420.52,421.04,1170.0,420.74,421.33,420.52,421.04,1170.0
2025-04-22 14:45:00,421.32,421.69,421.03,421.29,4010.0,421.32,421.69,421.03,421.29,4010.0
2025-04-22 14:50:00,421.69,422.16,421.19,421.19,5520.0,421.69,422.16,421.19,421.19,5520.0
2025-04-22 14:55:00,421.73,422.09,421.56,421.8,3759.0,421.73,422.09,421.56,421.8,3759.0
2025-04-22 15:00:00,421.8,422.09,421.5,421.7,3397.0,421.8,422.09,421.5,421.7,3397.0
2025-04-22 15:05:00,421.86,421.86,420.8,421.2,3127.0,421.86,421.86,420.8,421.2,3127.0
2025-04-22 15:10:00,421.48,421.48,420.91,421.12,5229.0,421.48,421.48,420.91,421.12,5229.0
2025-04-22 15:15:00,421.12,421.6,421.06,421.6,7667.0,421.12,421.6,421.06,421.6,7667.0
2025-04-22 15:20:00,421.56,421.71,420.66,420.92,14641.0,421.56,421.71,420.66,420.92,14641.0
2025-04-22 15:25:00,420.85,421.05,419.7,420.19,9046.0,420.85,421.05,419.7,420.19,9046.0
2025-04-22 15:30:00,419.93,420.54,419.93,420.19,4803.0,419.93,420.54,419.93,420.19,4803.0
2025-04-22 15:35:00,419.88,420.52,419.76,419.93,3721.0,419.88,420.52,419.76,419.93,3721.0
2025-04-22 15:40:00,420.15,421.61,420.15,421.39,5953.0,420.15,421.61,420.15,421.39,5953.0
2025-04-22 15:45:00,421.36,422.49,421.22,422.21,8532.0,421.36,422.49,421.22,422.21,8532.0
2025-04-22 15:50:00,422.2,422.34,421.06,421.88,12227.0,422.2,422.34,421.06,421.88,12227.0
2025-04-22 15:55:00,421.89,422.36,421.57,421.69,37769.0,421.89,422.36,421.57,421.69,37769.0
2025-04-23 09:30:00,429.21,433.63,429.21,433.16,5901.0,429.21,433.63,429.21,433.16,5901.0
2025-04-23 09:35:00,432.21,436.7,430.59,434.72,12364.0,432.21,436.7,430.59,434.72,12364.0
2025-04-23 09:40:00,435.47,439.69,435.47,437.39,17138.0,435.47,439.69,435.47,437.39,17138.0
2025-04-23 09:45:00,435.99,437.85,435.68,437.04,3216.0,435.99,437.85,435.68,437.04,3216.0
2025-04-23 09:50:00,437.05,437.68,435.97,436.1,2502.0,437.05,437.68,435.97,436.1,2502.0
2025-04-23 09:55:00,436.17,437.65,435.93,436.83,2764.0,436.17,437.65,435.93,436.83,2764.0
2025-04-23 10:00:00,438.33,438.33,435.23,435.56,2393.0,438.33,438.33,435.23,435.56,2393.0
2025-04-23 10:05:00,435.53,436.98,435.53,436.74,5622.0,435.53,436.98,435.53,436.74,5622.0
2025-04-23 10:10:00,436.84,437.62,436.17,437.56,5786.0,436.84,437.62,436.17,437.56,5786.0
2025-04-23 10:15:00,437.73,438.01,436.24,438.01,9363.0,437.73,438.01,436.24,438.01,9363.0
2025-04-23 10:20:00,438.16,438.16,436.3,437.04,7728.0,438.16,438.16,436.3,437.04,7728.0
2025-04-23 10:25:00,437.16,437.62,436.96,437.31,2764.0,437.16,437.62,436.96,437.31,2764.0
2025-04-23 10:30:00,437.31,439.09,437.3,439.09,5828.0,437.31,439.09,437.3,439.09,5828.0
2025-04-23 10:35:00,438.94,440.96,438.93,440.92,9336.0,438.94,440.96,438.93,440.92,9336.0
2025-04-23 10:40:00,441.05,441.08,438.19,438.6,14266.0,441.05,441.08,438.19,438.6,14266.0
2025-04-23 10:45:00,439.0,439.0,437.44,437.84,5081.0,439.0,439.0,437.44,437.84,5081.0
2025-04-23 10:50:00,437.84,438.23,437.82,437.96,2844.0,437.84,438.23,437.82,437.96,2844.0
2025-04-23 10:55:00,438.04,438.43,437.63,438.25,10994.0,438.04,438.43,437.63,438.25,10994.0
2025-04-23 11:00:00,438.52,438.75,437.51,438.41,7604.0,438.52,438.75,437.51,438.41,7604.0
2025-04-23 11:05:00,437.98,438.44,437.28,437.72,25879.0,437.98,438.44,437.28,437.72,25879.0
2025-04-23 11:10:00,437.44,437.57,436.98,437.18,7876.0,437.44,437.57,436.98,437.18,7876.0
2025-04-23 11:15:00,437.18,437.86,436.92,437.77,24867.0,437.18,437.86,436.92,437.77,24867.0
2025-04-23 11:20:00,437.63,437.63,436.02,436.71,30171.0,437.63,437.63,436.02,436.71,30171.0
2025-04-23 11:25:00,436.69,436.69,432.91,434.4,12813.0,436.69,436.69,432.91,434.4,12813.0
2025-04-23 11:30:00,434.0,435.21,432.24,433.29,16867.0,434.0,435.21,432.24,433.29,16867.0
2025-04-23 11:35:00,433.66,433.8,432.84,433.22,4309.0,433.66,433.8,432.84,433.22,4309.0
2025-04-23 11:40:00,433.22,434.0,432.52,432.63,8789.0,433.22,434.0,432.52,432.63,8789.0
2025-04-23 11:45:00,432.67,432.73,430.53,430.71,6108.0,432.67,432.73,430.53,430.71,6108.0
2025-04-23 11:50:00,430.53,430.8,429.79,430.31,6475.0,430.53,430.8,429.79,430.31,6475.0
2025-04-23 11:55:00,430.58,431.48,430.58,431.48,2231.0,430.58,431.48,430.58,431.48,2231.0
2025-04-23 12:00:00,431.44,432.25,431.09,432.25,4253.0,431.44,432.25,431.09,432.25,4253.0
2025-04-23 12:05:00,432.44,432.47,430.85,431.19,2499.0,432.44,432.47,430.85,431.19,2499.0
2025-04-23 12:10:00,431.48,431.71,430.53,430.88,717.0,431.48,431.71,430.53,430.88,717.0
2025-04-23 12:15:00,430.81,431.04,429.42,429.48,3389.0,430.81,431.04,429.42,429.48,3389.0
2025-04-23 12:20:00,429.57,429.77,429.53,429.53,700.0,429.57,429.77,429.53,429.53,700.0
2025-04-23 12:25:00,429.7,430.06,428.85,430.06,3289.0,429.7,430.06,428.85,430.06,3289.0
2025-04-23 12:30:00,430.45,430.7,430.45,430.62,600.0,430.45,430.7,430.45,430.62,600.0
2025-04-23 12:35:00,431.08,433.0,431.07,431.6,13464.0,431.08,433.0,431.07,431.6,13464.0
2025-04-23 12:40:00,431.17,431.46,431.17,431.45,382.0,431.17,431.46,431.17,431.45,382.0
2025-04-23 12:45:00,431.27,431.67,430.3,430.3,1800.0,431.27,431.67,430.3,430.3,1800.0
2025-04-23 12:50:00,429.66,430.82,429.66,430.82,1300.0,429.66,430.82,429.66,430.82,1300.0
2025-04-23 12:55:00,430.64,431.29,430.64,431.02,1440.0,430.64,431.29,430.64,431.02,1440.0
2025-04-23 13:00:00,431.11,431.88,429.96,431.73,3147.0,431.11,431.88,429.96,431.73,3147.0
2025-04-23 13:05:00,431.74,432.43,431.74,432.43,500.0,431.74,432.43,431.74,432.43,500.0
2025-04-23 13:10:00,432.32,432.62,431.64,432.62,3652.0,432.32,432.62,431.64,432.62,3652.0
2025-04-23 13:15:00,432.15,432.62,432.14,432.31,1135.0,432.15,432.62,432.14,432.31,1135.0
2025-04-23 13:20:00,432.36,432.36,431.99,432.06,1319.0,432.36,432.36,431.99,432.06,1319.0
2025-04-23 13:25:00,432.55,432.65,432.33,432.46,600.0,432.55,432.65,432.33,432.46,600.0
2025-04-23 13:30:00,432.28,432.28,431.22,431.23,1574.0,432.28,432.28,431.22,431.23,1574.0
2025-04-23 13:35:00,431.17,431.17,429.92,429.96,2015.0,431.17,431.17,429.92,429.96,2015.0
2025-04-23 13:40:00,429.94,430.25,429.21,430.11,2000.0,429.94,430.25,429.21,430.11,2000.0
2025-04-23 13:45:00,429.84,430.35,429.84,430.31,810.0,429.84,430.35,429.84,430.31,810.0
2025-04-23 13:50:00,430.08,430.69,429.9,430.69,2333.0,430.08,430.69,429.9,430.69,2333.0
2025-04-23 13:55:00,430.81,431.56,430.43,430.68,2900.0,430.81,431.56,430.43,430.68,2900.0
2025-04-23 14:00:00,430.99,430.99,430.08,430.28,1825.0,430.99,430.99,430.08,430.28,1825.0
2025-04-23 14:05:00,430.49,430.57,430.14,430.56,853.0,430.49,430.57,430.14,430.56,853.0
2025-04-23 14:10:00,430.65,431.08,430.06,430.06,2602.0,430.65,431.08,430.06,430.06,2602.0
2025-04-23 14:15:00,430.84,431.25,430.84,431.25,229.0,430.84,431.25,430.84,431.25,229.0
2025-04-23 14:20:00,431.57,431.57,430.11,430.12,2175.0,431.57,431.57,430.11,430.12,2175.0
2025-04-23 14:25:00,430.22,430.23,429.33,429.5,4188.0,430.22,430.23,429.33,429.5,4188.0
2025-04-23 14:30:00,429.96,430.47,429.73,429.84,2675.0,429.96,430.47,429.73,429.84,2675.0
2025-04-23 14:35:00,430.03,430.15,429.59,429.88,1727.0,430.03,430.15,429.59,429.88,1727.0
2025-04-23 14:40:00,429.57,429.88,429.47,429.74,1825.0,429.57,429.88,429.47,429.74,1825.0
2025-04-23 14:45:00,429.68,430.18,429.67,429.72,1127.0,429.68,430.18,429.67,429.72,1127.0
2025-04-23 14:50:00,429.76,429.76,428.43,428.43,1500.0,429.76,429.76,428.43,428.43,1500.0
2025-04-23 14:55:00,428.66,429.57,428.66,429.02,3439.0,428.66,429.57,428.66,429.02,3439.0
2025-04-23 15:00:00,429.3,429.3,428.09,428.09,700.0,429.3,429.3,428.09,428.09,700.0
2025-04-23 15:05:00,428.61,429.04,428.61,428.72,1584.0,428.61,429.04,428.61,428.72,1584.0
2025-04-23 15:10:00,428.84,429.2,428.47,428.58,2002.0,428.84,429.2,428.47,428.58,2002.0
2025-04-23 15:15:00,428.32,428.63,428.18,428.39,2275.0,428.32,428.63,428.18,428.39,2275.0
2025-04-23 15:20:00,428.12,428.53,427.17,427.58,5347.0,428.12,428.53,427.17,427.58,5347.0
2025-04-23 15:25:00,427.97,428.41,427.95,428.09,2434.0,427.97,428.41,427.95,428.09,2434.0
2025-04-23 15:30:00,427.95,428.65,427.95,428.09,2539.0,427.95,428.65,427.95,428.09,2539.0
2025-04-23 15:35:00,427.67,427.67,426.73,426.73,3797.0,427.67,427.67,426.73,426.73,3797.0
2025-04-23 15:40:00,427.1,427.36,426.02,426.37,2562.0,427.1,427.36,426.02,426.37,2562.0
2025-04-23 15:45:00,426.46,427.16,426.26,427.03,4154.0,426.46,427.16,426.26,427.03,4154.0
2025-04-23 15:50:00,427.16,427.84,426.15,427.67,10465.0,427.16,427.84,426.15,427.67,10465.0
2025-04-23 15:55:00,428.04,428.42,426.39,426.63,34436.0,428.04,428.42,426.39,426.63,34436.0
2025-04-24 09:30:00,429.03,429.03,425.1,425.1,3387.0,429.03,429.03,425.1,425.1,3387.0
2025-04-24 09:35:00,424.48,426.0,424.48,425.6,900.0,424.48,426.0,424.48,425.6,900.0
2025-04-24 09:40:00,426.01,426.61,424.8,424.8,864.0,426.01,426.61,424.8,424.8,864.0
2025-04-24 09:45:00,425.67,427.13,425.66,427.13,2030.0,425.67,427.13,425.66,427.13,2030.0
2025-04-24 09:50:00,427.44,428.28,427.44,428.22,2072.0,427.44,428.28,427.44,428.22,2072.0
2025-04-24 09:55:00,428.23,428.24,428.22,428.22,944.0,428.23,428.24,428.22,428.22,944.0
2025-04-24 10:00:00,428.75,429.33,428.05,429.21,20406.0,428.75,429.33,428.05,429.21,20406.0
2025-04-24 10:05:00,429.46,430.04,429.46,429.88,2206.0,429.46,430.04,429.46,429.88,2206.0
2025-04-24 10:10:00,429.57,430.63,429.56,430.5,2690.0,429.57,430.63,429.56,430.5,2690.0
2025-04-24 10:15:00,430.64,430.82,429.63,430.81,1200.0,430.64,430.82,429.63,430.81,1200.0
2025-04-24 10:20:00,430.4,431.53,430.39,431.53,839.0,430.4,431.53,430.39,431.53,839.0
2025-04-24 10:25:00,431.31,431.99,431.31,431.99,450.0,431.31,431.99,431.31,431.99,450.0
2025-04-24 10:30:00,432.16,433.44,432.16,432.99,1488.0,432.16,433.44,432.16,432.99,1488.0
2025-04-24 10:35:00,432.25,433.1,432.25,433.1,599.0,432.25,433.1,432.25,433.1,599.0
2025-04-24 10:40:00,432.93,432.93,431.74,432.42,1700.0,432.93,432.93,431.74,432.42,1700.0
2025-04-24 10:45:00,432.42,433.15,432.39,432.81,3056.0,432.42,433.15,432.39,432.81,3056.0
2025-04-24 10:50:00,432.63,432.77,432.36,432.77,1030.0,432.63,432.77,432.36,432.77,1030.0
2025-04-24 10:55:00,432.84,432.84,432.81,432.81,935.0,432.84,432.84,432.81,432.81,935.0
2025-04-24 11:00:00,432.68,433.41,432.68,433.41,1150.0,432.68,433.41,432.68,433.41,1150.0
2025-04-24 11:05:00,434.33,434.54,434.26,434.52,975.0,434.33,434.54,434.26,434.52,975.0
2025-04-24 11:10:00,434.49,435.13,434.09,435.1,2806.0,434.49,435.13,434.09,435.1,2806.0
2025-04-24 11:15:00,435.47,435.59,435.0,435.25,3860.0,435.47,435.59,435.0,435.25,3860.0
2025-04-24 11:20:00,435.92,437.44,435.92,436.69,9859.0,435.92,437.44,435.92,436.69,9859.0
2025-04-24 11:25:00,436.64,436.71,435.9,436.67,4092.0,436.64,436.71,435.9,436.67,4092.0
2025-04-24 11:30:00,436.74,437.61,436.26,437.56,5549.0,436.74,437.61,436.26,437.56,5549.0
2025-04-24 11:35:00,437.22,437.9,437.15,437.52,3179.0,437.22,437.9,437.15,437.52,3179.0
2025-04-24 11:40:00,437.35,437.59,436.69,436.77,2940.0,437.35,437.59,436.69,436.77,2940.0
2025-04-24 11:45:00,437.23,437.46,436.68,437.37,2905.0,437.23,437.46,436.68,437.37,2905.0
2025-04-24 11:50:00,437.08,437.97,437.07,437.84,2134.0,437.08,437.97,437.07,437.84,2134.0
2025-04-24 11:55:00,437.77,438.14,437.02,437.37,6259.0,437.77,438.14,437.02,437.37,6259.0
2025-04-24 12:00:00,437.69,437.74,435.95,436.43,5007.0,437.69,437.74,435.95,436.43,5007.0
2025-04-24 12:05:00,436.32,437.57,436.21,437.44,4145.0,436.32,437.57,436.21,437.44,4145.0
2025-04-24 12:10:00,437.56,438.31,437.5,438.16,4410.0,437.56,438.31,437.5,438.16,4410.0
2025-04-24 12:15:00,438.16,438.16,437.45,437.46,4500.0,438.16,438.16,437.45,437.46,4500.0
2025-04-24 12:20:00,437.53,437.53,436.59,436.59,700.0,437.53,437.53,436.59,436.59,700.0
2025-04-24 12:25:00,436.35,436.49,435.82,436.06,2075.0,436.35,436.49,435.82,436.06,2075.0
2025-04-24 12:30:00,436.2,437.32,436.2,437.24,1100.0,436.2,437.32,436.2,437.24,1100.0
2025-04-24 12:35:00,437.13,437.32,436.56,436.67,6800.0,437.13,437.32,436.56,436.67,6800.0
2025-04-24 12:40:00,436.56,437.97,435.57,435.77,8583.0,436.56,437.97,435.57,435.77,8583.0
2025-04-24 12:45:00,435.75,437.2,435.75,436.97,1000.0,435.75,437.2,435.75,436.97,1000.0
2025-04-24 12:50:00,436.89,436.89,436.49,436.5,4048.0,436.89,436.89,436.49,436.5,4048.0
2025-04-24 12:55:00,437.15,437.33,436.68,437.01,3100.0,437.15,437.33,436.68,437.01,3100.0
2025-04-24 13:00:00,436.92,437.48,436.91,437.44,934.0,436.92,437.48,436.91,437.44,934.0
2025-04-24 13:05:00,437.46,437.46,437.16,437.39,800.0,437.46,437.46,437.16,437.39,800.0
2025-04-24 13:10:00,437.6,438.61,437.6,437.97,2773.0,437.6,438.61,437.6,437.97,2773.0
2025-04-24 13:15:00,437.81,437.82,436.68,437.12,5492.0,437.81,437.82,436.68,437.12,5492.0
2025-04-24 13:20:00,437.1,437.36,436.95,437.23,1200.0,437.1,437.36,436.95,437.23,1200.0
2025-04-24 13:25:00,437.51,437.51,437.19,437.35,592.0,437.51,437.51,437.19,437.35,592.0
2025-04-24 13:30:00,437.68,437.74,437.19,437.37,1965.0,437.68,437.74,437.19,437.37,1965.0
2025-04-24 13:35:00,437.38,437.87,437.38,437.86,1015.0,437.38,437.87,437.38,437.86,1015.0
2025-04-24 13:40:00,437.75,437.75,436.72,436.72,2061.0,437.75,437.75,436.72,436.72,2061.0
2025-04-24 13:45:00,436.68,436.79,436.45,436.78,628.0,436.68,436.79,436.45,436.78,628.0
2025-04-24 13:50:00,436.89,436.99,436.59,436.99,1974.0,436.89,436.99,436.59,436.99,1974.0
2025-04-24 13:55:00,436.62,436.7,436.61,436.67,922.0,436.62,436.7,436.61,436.67,922.0
2025-04-24 14:00:00,436.86,437.41,436.86,437.01,2115.0,436.86,437.41,436.86,437.01,2115.0
2025-04-24 14:05:00,437.31,437.35,436.77,436.77,2838.0,437.31,437.35,436.77,436.77,2838.0
2025-04-24 14:10:00,437.32,437.32,436.91,437.31,400.0,437.32,437.32,436.91,437.31,400.0
2025-04-24 14:15:00,436.91,437.25,436.9,437.25,1823.0,436.91,437.25,436.9,437.25,1823.0
2025-04-24 14:20:00,436.94,437.09,436.65,436.91,6678.0,436.94,437.09,436.65,436.91,6678.0
2025-04-24 14:25:00,436.91,436.91,436.91,436.91,0.0,436.91,436.91,436.91,436.91,0.0
2025-04-24 14:30:00,436.74,437.54,436.74,437.31,1323.0,436.74,437.54,436.74,437.31,1323.0
2025-04-24 14:35:00,437.69,437.69,437.69,437.69,200.0,437.69,437.69,437.69,437.69,200.0
2025-04-24 14:40:00,437.39,437.76,437.31,437.55,1444.0,437.39,437.76,437.31,437.55,1444.0
2025-04-24 14:45:00,437.55,437.55,437.54,437.55,200.0,437.55,437.55,437.54,437.55,200.0
2025-04-24 14:50:00,437.2,438.15,437.19,438.12,2850.0,437.2,438.15,437.19,438.12,2850.0
2025-04-24 14:55:00,438.03,438.03,437.24,437.24,4346.0,438.03,438.03,437.24,437.24,4346.0
2025-04-24 15:00:00,437.38,437.38,436.78,436.93,2986.0,437.38,437.38,436.78,436.93,2986.0
2025-04-24 15:05:00,436.85,437.61,436.85,437.42,2248.0,436.85,437.61,436.85,437.42,2248.0
2025-04-24 15:10:00,437.26,437.27,436.23,436.5,2283.0,437.26,437.27,436.23,436.5,2283.0
2025-04-24 15:15:00,436.76,437.38,436.54,437.37,4663.0,436.76,437.38,436.54,437.37,4663.0
2025-04-24 15:20:00,437.57,438.35,437.57,437.79,3368.0,437.57,438.35,437.57,437.79,3368.0
2025-04-24 15:25:00,437.94,438.23,437.44,438.22,10781.0,437.94,438.23,437.44,438.22,10781.0
2025-04-24 15:30:00,438.3,439.26,438.28,438.79,5910.0,438.3,439.26,438.28,438.79,5910.0
2025-04-24 15:35:00,438.41,439.88,438.08,439.71,9290.0,438.41,439.88,438.08,439.71,9290.0
2025-04-24 15:40:00,439.68,440.24,439.46,439.91,1583.0,439.68,440.24,439.46,439.91,1583.0
2025-04-24 15:45:00,440.03,440.65,440.02,440.44,3499.0,440.03,440.65,440.02,440.44,3499.0
2025-04-24 15:50:00,440.73,440.98,439.67,440.98,13151.0,440.73,440.98,439.67,440.98,13151.0
2025-04-24 15:55:00,441.12,441.87,440.63,440.98,37816.0,441.12,441.87,440.63,440.98,37816.0
2025-04-25 09:30:00,438.63,440.5,437.07,438.97,5313.0,438.63,440.5,437.07,438.97,5313.0
2025-04-25 09:35:00,439.94,440.15,438.17,438.21,3430.0,439.94,440.15,438.17,438.21,3430.0
2025-04-25 09:40:00,439.04,439.04,436.5,436.5,2321.0,439.04,439.04,436.5,436.5,2321.0
2025-04-25 09:45:00,436.68,438.02,436.67,438.01,2707.0,436.68,438.02,436.67,438.01,2707.0
2025-04-25 09:50:00,437.53,439.81,437.51,437.52,4306.0,437.53,439.81,437.51,437.52,4306.0
2025-04-25 09:55:00,437.86,438.19,436.86,437.07,2752.0,437.86,438.19,436.86,437.07,2752.0
2025-04-25 10:00:00,437.82,438.26,435.87,436.21,3420.0,437.82,438.26,435.87,436.21,3420.0
2025-04-25 10:05:00,436.15,437.81,435.65,437.81,6850.0,436.15,437.81,435.65,437.81,6850.0
2025-04-25 10:10:00,437.16,437.84,436.64,436.87,3153.0,437.16,437.84,436.64,436.87,3153.0
2025-04-25 10:15:00,437.08,437.42,436.5,436.64,2465.0,437.08,437.42,436.5,436.64,2465.0
2025-04-25 10:20:00,436.09,437.15,434.35,435.59,4810.0,436.09,437.15,434.35,435.59,4810.0
2025-04-25 10:25:00,435.8,435.98,435.32,435.62,2821.0,435.8,435.98,435.32,435.62,2821.0
2025-04-25 10:30:00,435.56,435.56,433.88,434.73,3217.0,435.56,435.56,433.88,434.73,3217.0
2025-04-25 10:35:00,435.08,435.92,434.93,435.67,3153.0,435.08,435.92,434.93,435.67,3153.0
2025-04-25 10:40:00,435.67,436.48,435.66,435.92,3045.0,435.67,436.48,435.66,435.92,3045.0
2025-04-25 10:45:00,435.86,435.92,435.66,435.66,1148.0,435.86,435.92,435.66,435.66,1148.0
2025-04-25 10:50:00,435.85,436.26,434.97,434.98,2769.0,435.85,436.26,434.97,434.98,2769.0
2025-04-25 10:55:00,434.94,435.31,434.13,434.56,3606.0,434.94,435.31,434.13,434.56,3606.0
2025-04-25 11:00:00,434.58,434.99,434.32,434.99,3475.0,434.58,434.99,434.32,434.99,3475.0
2025-04-25 11:05:00,434.98,435.52,434.76,435.52,3292.0,434.98,435.52,434.76,435.52,3292.0
2025-04-25 11:10:00,435.48,435.7,435.4,435.47,1821.0,435.48,435.7,435.4,435.47,1821.0
2025-04-25 11:15:00,434.8,435.07,434.4,434.6,1900.0,434.8,435.07,434.4,434.6,1900.0
2025-04-25 11:20:00,434.6,435.18,434.04,434.16,2143.0,434.6,435.18,434.04,434.16,2143.0
2025-04-25 11:25:00,434.16,434.54,432.99,432.99,4939.0,434.16,434.54,432.99,432.99,4939.0
2025-04-25 11:30:00,433.31,433.81,433.31,433.4,3649.0,433.31,433.81,433.31,433.4,3649.0
2025-04-25 11:35:00,433.34,433.73,433.19,433.48,2710.0,433.34,433.73,433.19,433.48,2710.0
2025-04-25 11:40:00,433.75,433.78,432.08,432.3,5718.0,433.75,433.78,432.08,432.3,5718.0
2025-04-25 11:45:00,432.3,433.07,432.13,432.79,5437.0,432.3,433.07,432.13,432.79,5437.0
2025-04-25 11:50:00,433.24,433.78,432.98,433.64,5647.0,433.24,433.78,432.98,433.64,5647.0
2025-04-25 11:55:00,433.83,434.73,433.62,434.65,14413.0,433.83,434.73,433.62,434.65,14413.0
2025-04-25 12:00:00,434.74,435.25,434.62,434.93,1901.0,434.74,435.25,434.62,434.93,1901.0
2025-04-25 12:05:00,434.31,434.75,434.31,434.62,934.0,434.31,434.75,434.31,434.62,934.0
2025-04-25 12:10:00,434.87,434.93,434.64,434.77,5610.0,434.87,434.93,434.64,434.77,5610.0
2025-04-25 12:15:00,434.77,435.0,434.27,434.9,2439.0,434.77,435.0,434.27,434.9,2439.0
2025-04-25 12:20:00,435.4,436.21,435.19,436.17,2100.0,435.4,436.21,435.19,436.17,2100.0
2025-04-25 12:25:00,436.19,437.2,436.18,436.43,3601.0,436.19,437.2,436.18,436.43,3601.0
2025-04-25 12:30:00,436.7,436.7,435.94,436.43,3245.0,436.7,436.7,435.94,436.43,3245.0
2025-04-25 12:35:00,436.39,436.67,436.25,436.44,4802.0,436.39,436.67,436.25,436.44,4802.0
2025-04-25 12:40:00,436.44,436.94,436.21,436.86,2651.0,436.44,436.94,436.21,436.86,2651.0
2025-04-25 12:45:00,436.64,436.97,435.8,435.86,5989.0,436.64,436.97,435.8,435.86,5989.0
2025-04-25 12:50:00,435.86,436.31,435.63,435.78,5721.0,435.86,436.31,435.63,435.78,5721.0
2025-04-25 12:55:00,435.77,436.4,435.77,435.78,3537.0,435.77,436.4,435.77,435.78,3537.0
2025-04-25 13:00:00,435.86,436.29,435.85,436.2,1302.0,435.86,436.29,435.85,436.2,1302.0
2025-04-25 13:05:00,436.48,437.17,435.94,436.66,2851.0,436.48,437.17,435.94,436.66,2851.0
2025-04-25 13:10:00,436.66,436.95,436.61,436.83,1765.0,436.66,436.95,436.61,436.83,1765.0
2025-04-25 13:15:00,436.95,437.29,436.7,437.29,2730.0,436.95,437.29,436.7,437.29,2730.0
2025-04-25 13:20:00,437.55,437.76,437.18,437.74,6345.0,437.55,437.76,437.18,437.74,6345.0
2025-04-25 13:25:00,437.66,438.15,437.22,438.15,4085.0,437.66,438.15,437.22,438.15,4085.0
2025-04-25 13:30:00,438.2,438.57,437.9,438.56,7768.0,438.2,438.57,437.9,438.56,7768.0
2025-04-25 13:35:00,438.48,438.48,436.57,436.58,6549.0,438.48,438.48,436.57,436.58,6549.0
2025-04-25 13:40:00,436.58,437.23,436.44,436.68,2573.0,436.58,437.23,436.44,436.68,2573.0
2025-04-25 13:45:00,436.57,436.74,436.03,436.74,4774.0,436.57,436.74,436.03,436.74,4774.0
2025-04-25 13:50:00,436.74,436.74,435.92,435.92,3152.0,436.74,436.74,435.92,435.92,3152.0
2025-04-25 13:55:00,436.13,436.13,435.54,435.68,2704.0,436.13,436.13,435.54,435.68,2704.0
2025-04-25 14:00:00,435.93,436.16,435.53,435.88,5189.0,435.93,436.16,435.53,435.88,5189.0
2025-04-25 14:05:00,435.87,436.85,435.69,436.85,3455.0,435.87,436.85,435.69,436.85,3455.0
2025-04-25 14:10:00,436.91,437.05,436.43,436.43,5090.0,436.91,437.05,436.43,436.43,5090.0
2025-04-25 14:15:00,436.49,436.85,436.28,436.63,3700.0,436.49,436.85,436.28,436.63,3700.0
2025-04-25 14:20:00,436.61,437.85,436.61,437.85,4065.0,436.61,437.85,436.61,437.85,4065.0
2025-04-25 14:25:00,437.93,437.93,437.2,437.56,4055.0,437.93,437.93,437.2,437.56,4055.0
2025-04-25 14:30:00,438.03,438.48,437.86,438.48,3029.0,438.03,438.48,437.86,438.48,3029.0
2025-04-25 14:35:00,438.48,439.07,438.38,438.88,1505.0,438.48,439.07,438.38,438.88,1505.0
2025-04-25 14:40:00,438.81,438.87,438.57,438.57,3202.0,438.81,438.87,438.57,438.57,3202.0
2025-04-25 14:45:00,438.1,438.54,438.07,438.1,2384.0,438.1,438.54,438.07,438.1,2384.0
2025-04-25 14:50:00,437.86,437.99,436.91,437.44,3699.0,437.86,437.99,436.91,437.44,3699.0
2025-04-25 14:55:00,437.28,437.44,437.02,437.07,2847.0,437.28,437.44,437.02,437.07,2847.0
2025-04-25 15:00:00,437.12,437.66,437.11,437.58,3165.0,437.12,437.66,437.11,437.58,3165.0
2025-04-25 15:05:00,437.79,437.79,436.52,436.53,1765.0,437.79,437.79,436.52,436.53,1765.0
2025-04-25 15:10:00,436.39,436.97,436.21,436.67,4842.0,436.39,436.97,436.21,436.67,4842.0
2025-04-25 15:15:00,436.5,436.91,436.37,436.73,3574.0,436.5,436.91,436.37,436.73,3574.0
2025-04-25 15:20:00,436.74,437.24,436.68,436.84,4618.0,436.74,437.24,436.68,436.84,4618.0
2025-04-25 15:25:00,436.65,437.04,435.79,435.86,3609.0,436.65,437.04,435.79,435.86,3609.0
2025-04-25 15:30:00,435.78,436.55,435.77,436.44,5142.0,435.78,436.55,435.77,436.44,5142.0
2025-04-25 15:35:00,436.25,436.57,434.99,436.03,7150.0,436.25,436.57,434.99,436.03,7150.0
2025-04-25 15:40:00,436.14,436.8,435.75,436.58,7969.0,436.14,436.8,435.75,436.58,7969.0
2025-04-25 15:45:00,436.54,436.73,436.26,436.43,5892.0,436.54,436.73,436.26,436.43,5892.0
2025-04-25 15:50:00,436.72,438.08,436.65,437.48,25786.0,436.72,438.08,436.65,437.48,25786.0
2025-04-25 15:55:00,437.2,437.97,437.09,437.44,40004.0,437.2,437.97,437.09,437.44,40004.0
2025-04-28 09:30:00,435.53,440.26,435.53,437.75,9954.0,435.53,440.26,435.53,437.75,9954.0
2025-04-28 09:35:00,437.25,437.7,436.04,436.91,2490.0,437.25,437.7,436.04,436.91,2490.0
2025-04-28 09:40:00,435.65,438.77,435.65,438.14,1000.0,435.65,438.77,435.65,438.14,1000.0
2025-04-28 09:45:00,437.76,438.3,437.12,438.02,6230.0,437.76,438.3,437.12,438.02,6230.0
2025-04-28 09:50:00,437.91,437.91,436.99,437.61,2867.0,437.91,437.91,436.99,437.61,2867.0
2025-04-28 09:55:00,437.63,437.76,436.22,436.22,3111.0,437.63,437.76,436.22,436.22,3111.0
2025-04-28 10:00:00,435.92,436.49,435.57,436.49,3814.0,435.92,436.49,435.57,436.49,3814.0
2025-04-28 10:05:00,436.1,436.1,434.96,434.96,1800.0,436.1,436.1,434.96,434.96,1800.0
2025-04-28 10:10:00,434.85,435.17,434.25,434.47,5800.0,434.85,435.17,434.25,434.47,5800.0
2025-04-28 10:15:00,434.48,435.07,434.41,434.66,2519.0,434.48,435.07,434.41,434.66,2519.0
2025-04-28 10:20:00,434.66,435.38,434.04,435.32,3005.0,434.66,435.38,434.04,435.32,3005.0
2025-04-28 10:25:00,435.05,435.05,433.63,433.79,2400.0,435.05,435.05,433.63,433.79,2400.0
2025-04-28 10:30:00,433.96,433.96,432.59,433.51,1800.0,433.96,433.96,432.59,433.51,1800.0
2025-04-28 10:35:00,433.98,434.39,433.75,434.11,1631.0,433.98,434.39,433.75,434.11,1631.0
2025-04-28 10:40:00,434.57,434.61,433.9,434.55,2300.0,434.57,434.61,433.9,434.55,2300.0
2025-04-28 10:45:00,434.95,435.62,434.95,435.44,1202.0,434.95,435.62,434.95,435.44,1202.0
2025-04-28 10:50:00,435.49,435.7,435.01,435.02,2545.0,435.49,435.7,435.01,435.02,2545.0
2025-04-28 10:55:00,435.05,436.06,434.15,436.06,4907.0,435.05,436.06,434.15,436.06,4907.0
2025-04-28 11:00:00,436.32,436.32,435.77,435.9,2057.0,436.32,436.32,435.77,435.9,2057.0
2025-04-28 11:05:00,435.54,435.86,434.55,434.55,1185.0,435.54,435.86,434.55,434.55,1185.0
2025-04-28 11:10:00,434.57,434.86,434.14,434.86,2394.0,434.57,434.86,434.14,434.86,2394.0
2025-04-28 11:15:00,434.77,435.11,434.3,434.92,2444.0,434.77,435.11,434.3,434.92,2444.0
2025-04-28 11:20:00,435.13,435.13,433.39,433.39,3134.0,435.13,435.13,433.39,433.39,3134.0
2025-04-28 11:25:00,433.25,433.25,431.91,431.93,1103.0,433.25,433.25,431.91,431.93,1103.0
2025-04-28 11:30:00,432.23,432.41,431.35,431.59,2800.0,432.23,432.41,431.35,431.59,2800.0
2025-04-28 11:35:00,431.63,432.66,431.62,432.66,2600.0,431.63,432.66,431.62,432.66,2600.0
2025-04-28 11:40:00,432.91,433.49,432.91,433.13,900.0,432.91,433.49,432.91,433.13,900.0
2025-04-28 11:45:00,432.64,432.8,432.64,432.78,500.0,432.64,432.8,432.64,432.78,500.0
2025-04-28 11:50:00,432.42,432.78,432.16,432.33,2134.0,432.42,432.78,432.16,432.33,2134.0
2025-04-28 11:55:00,432.37,432.37,431.44,432.03,2223.0,432.37,432.37,431.44,432.03,2223.0
2025-04-28 12:00:00,432.13,432.13,431.37,431.37,4081.0,432.13,432.13,431.37,431.37,4081.0
2025-04-28 12:05:00,430.97,431.35,430.62,430.63,1400.0,430.97,431.35,430.62,430.63,1400.0
2025-04-28 12:10:00,431.02,431.02,430.28,430.79,805.0,431.02,431.02,430.28,430.79,805.0
2025-04-28 12:15:00,430.86,431.44,430.8,431.09,3034.0,430.86,431.44,430.8,431.09,3034.0
2025-04-28 12:20:00,431.14,431.14,430.12,430.64,3241.0,431.14,431.14,430.12,430.64,3241.0
2025-04-28 12:25:00,430.69,430.69,429.94,429.94,2427.0,430.69,430.69,429.94,429.94,2427.0
2025-04-28 12:30:00,430.17,430.31,429.51,429.51,2341.0,430.17,430.31,429.51,429.51,2341.0
2025-04-28 12:35:00,429.66,430.7,428.97,430.48,7069.0,429.66,430.7,428.97,430.48,7069.0
2025-04-28 12:40:00,430.53,431.17,430.46,431.12,2045.0,430.53,431.17,430.46,431.12,2045.0
2025-04-28 12:45:00,430.84,431.6,430.84,431.31,3110.0,430.84,431.6,430.84,431.31,3110.0
2025-04-28 12:50:00,431.7,431.71,431.29,431.29,2405.0,431.7,431.71,431.29,431.29,2405.0
2025-04-28 12:55:00,430.69,430.78,430.37,430.78,1589.0,430.69,430.78,430.37,430.78,1589.0
2025-04-28 13:00:00,430.86,431.21,430.38,430.38,2268.0,430.86,431.21,430.38,430.38,2268.0
2025-04-28 13:05:00,430.32,431.29,429.98,430.43,9349.0,430.32,431.29,429.98,430.43,9349.0
2025-04-28 13:10:00,430.22,430.4,429.82,429.91,1094.0,430.22,430.4,429.82,429.91,1094.0
2025-04-28 13:15:00,429.96,430.06,429.48,429.68,5034.0,429.96,430.06,429.48,429.68,5034.0
2025-04-28 13:20:00,429.86,429.88,428.93,429.3,877.0,429.86,429.88,428.93,429.3,877.0
2025-04-28 13:25:00,429.55,429.57,428.74,428.74,2563.0,429.55,429.57,428.74,428.74,2563.0
2025-04-28 13:30:00,428.78,428.78,427.7,428.47,5000.0,428.78,428.78,427.7,428.47,5000.0
2025-04-28 13:35:00,428.43,428.93,428.19,428.93,1006.0,428.43,428.93,428.19,428.93,1006.0
2025-04-28 13:40:00,428.93,429.56,428.92,429.37,2004.0,428.93,429.56,428.92,429.37,2004.0
2025-04-28 13:45:00,429.27,429.27,428.91,428.93,2700.0,429.27,429.27,428.91,428.93,2700.0
2025-04-28 13:50:00,429.28,429.5,429.07,429.07,3005.0,429.28,429.5,429.07,429.07,3005.0
2025-04-28 13:55:00,429.03,429.27,428.96,428.96,3150.0,429.03,429.27,428.96,428.96,3150.0
2025-04-28 14:00:00,428.97,429.8,428.9,429.42,9553.0,428.97,429.8,428.9,429.42,9553.0
2025-04-28 14:05:00,429.52,429.53,428.86,429.22,1800.0,429.52,429.53,428.86,429.22,1800.0
2025-04-28 14:10:00,429.11,429.11,428.25,428.71,3725.0,429.11,429.11,428.25,428.71,3725.0
2025-04-28 14:15:00,428.65,428.85,428.35,428.77,5902.0,428.65,428.85,428.35,428.77,5902.0
2025-04-28 14:20:00,429.06,431.02,428.91,430.96,9786.0,429.06,431.02,428.91,430.96,9786.0
2025-04-28 14:25:00,431.26,431.59,430.56,431.2,10600.0,431.26,431.59,430.56,431.2,10600.0
2025-04-28 14:30:00,430.94,432.85,430.7,431.01,27015.0,430.94,432.85,430.7,431.01,27015.0
2025-04-28 14:35:00,431.2,431.5,430.55,430.71,6875.0,431.2,431.5,430.55,430.71,6875.0
2025-04-28 14:40:00,430.46,431.77,430.45,431.73,21305.0,430.46,431.77,430.45,431.73,21305.0
2025-04-28 14:45:00,431.73,432.5,431.73,432.36,7692.0,431.73,432.5,431.73,432.36,7692.0
2025-04-28 14:50:00,432.5,432.92,431.8,431.8,17380.0,432.5,432.92,431.8,431.8,17380.0
2025-04-28 14:55:00,431.45,431.89,431.04,431.69,5014.0,431.45,431.89,431.04,431.69,5014.0
2025-04-28 15:00:00,431.94,432.77,431.6,432.28,3551.0,431.94,432.77,431.6,432.28,3551.0
2025-04-28 15:05:00,432.21,433.31,432.2,432.85,3341.0,432.21,433.31,432.2,432.85,3341.0
2025-04-28 15:10:00,432.82,433.44,432.61,433.44,3398.0,432.82,433.44,432.61,433.44,3398.0
2025-04-28 15:15:00,433.26,433.49,432.88,433.06,15838.0,433.26,433.49,432.88,433.06,15838.0
2025-04-28 15:20:00,433.42,434.84,433.03,434.84,5788.0,433.42,434.84,433.03,434.84,5788.0
2025-04-28 15:25:00,434.62,434.62,434.1,434.38,9007.0,434.62,434.62,434.1,434.38,9007.0
2025-04-28 15:30:00,434.39,434.53,434.11,434.42,5305.0,434.39,434.53,434.11,434.42,5305.0
2025-04-28 15:35:00,434.15,435.14,433.5,434.34,13050.0,434.15,435.14,433.5,434.34,13050.0
2025-04-28 15:40:00,434.34,435.08,434.13,434.93,16100.0,434.34,435.08,434.13,434.93,16100.0
2025-04-28 15:45:00,434.93,435.24,434.44,434.96,7675.0,434.93,435.24,434.44,434.96,7675.0
2025-04-28 15:50:00,435.06,436.38,435.06,435.98,12695.0,435.06,436.38,435.06,435.98,12695.0
2025-04-28 15:55:00,435.66,435.87,433.7,433.87,44792.0,435.66,435.87,433.7,433.87,44792.0
2025-04-29 09:30:00,433.69,433.69,429.11,430.79,9263.0,433.69,433.69,429.11,430.79,9263.0
2025-04-29 09:35:00,430.96,432.01,430.94,432.01,500.0,430.96,432.01,430.94,432.01,500.0
2025-04-29 09:40:00,432.08,432.31,431.93,432.01,700.0,432.08,432.31,431.93,432.01,700.0
2025-04-29 09:45:00,432.18,432.98,432.11,432.98,2658.0,432.18,432.98,432.11,432.98,2658.0
2025-04-29 09:50:00,432.83,433.48,432.3,432.3,1800.0,432.83,433.48,432.3,432.3,1800.0
2025-04-29 09:55:00,432.66,433.17,432.46,432.46,4094.0,432.66,433.17,432.46,432.46,4094.0
2025-04-29 10:00:00,432.04,433.23,432.03,432.56,5972.0,432.04,433.23,432.03,432.56,5972.0
2025-04-29 10:05:00,433.21,433.58,432.8,433.44,2352.0,433.21,433.58,432.8,433.44,2352.0
2025-04-29 10:10:00,433.26,434.0,433.26,434.0,799.0,433.26,434.0,433.26,434.0,799.0
2025-04-29 10:15:00,434.02,434.39,433.91,434.36,4336.0,434.02,434.39,433.91,434.36,4336.0
2025-04-29 10:20:00,433.74,433.93,433.05,433.05,1395.0,433.74,433.93,433.05,433.05,1395.0
2025-04-29 10:25:00,433.06,433.06,432.26,432.27,2208.0,433.06,433.06,432.26,432.27,2208.0
2025-04-29 10:30:00,432.69,432.78,432.47,432.7,1494.0,432.69,432.78,432.47,432.7,1494.0
2025-04-29 10:35:00,432.72,433.7,432.71,433.68,1386.0,432.72,433.7,432.71,433.68,1386.0
2025-04-29 10:40:00,433.68,433.86,433.23,433.63,656.0,433.68,433.86,433.23,433.63,656.0
2025-04-29 10:45:00,434.46,434.53,434.22,434.42,2023.0,434.46,434.53,434.22,434.42,2023.0
2025-04-29 10:50:00,434.62,436.27,434.56,435.95,16836.0,434.62,436.27,434.56,435.95,16836.0
2025-04-29 10:55:00,436.24,437.21,436.24,437.03,1100.0,436.24,437.21,436.24,437.03,1100.0
2025-04-29 11:00:00,437.47,437.52,436.5,436.5,2869.0,437.47,437.52,436.5,436.5,2869.0
2025-04-29 11:05:00,436.12,436.5,436.12,436.39,2213.0,436.12,436.5,436.12,436.39,2213.0
2025-04-29 11:10:00,436.37,436.69,435.82,435.89,3832.0,436.37,436.69,435.82,435.89,3832.0
2025-04-29 11:15:00,435.31,435.31,434.2,434.2,841.0,435.31,435.31,434.2,434.2,841.0
2025-04-29 11:20:00,434.2,434.46,433.9,433.91,2016.0,434.2,434.46,433.9,433.91,2016.0
2025-04-29 11:25:00,433.84,434.58,433.84,434.58,300.0,433.84,434.58,433.84,434.58,300.0
2025-04-29 11:30:00,434.21,434.21,433.64,433.64,1070.0,434.21,434.21,433.64,433.64,1070.0
2025-04-29 11:35:00,434.45,434.45,433.78,433.78,655.0,434.45,434.45,433.78,433.78,655.0
2025-04-29 11:40:00,434.08,434.51,434.07,434.41,500.0,434.08,434.51,434.07,434.41,500.0
2025-04-29 11:45:00,434.25,434.32,434.04,434.32,855.0,434.25,434.32,434.04,434.32,855.0
2025-04-29 11:50:00,434.17,434.57,433.76,433.77,1890.0,434.17,434.57,433.76,433.77,1890.0
2025-04-29 11:55:00,433.77,433.9,433.16,433.5,4323.0,433.77,433.9,433.16,433.5,4323.0
2025-04-29 12:00:00,433.68,434.41,433.14,434.41,3609.0,433.68,434.41,433.14,434.41,3609.0
2025-04-29 12:05:00,434.25,434.85,434.18,434.85,4042.0,434.25,434.85,434.18,434.85,4042.0
2025-04-29 12:10:00,434.82,435.06,434.8,434.81,2523.0,434.82,435.06,434.8,434.81,2523.0
2025-04-29 12:15:00,434.85,434.85,434.31,434.33,3609.0,434.85,434.85,434.31,434.33,3609.0
2025-04-29 12:20:00,434.16,434.57,434.16,434.18,1271.0,434.16,434.57,434.16,434.18,1271.0
2025-04-29 12:25:00,434.03,434.41,433.77,434.37,2302.0,434.03,434.41,433.77,434.37,2302.0
2025-04-29 12:30:00,434.4,437.3,434.12,436.37,26899.0,434.4,437.3,434.12,436.37,26899.0
2025-04-29 12:35:00,436.44,436.69,434.86,435.48,2485.0,436.44,436.69,434.86,435.48,2485.0
2025-04-29 12:40:00,435.48,435.82,435.09,435.82,3155.0,435.48,435.82,435.09,435.82,3155.0
2025-04-29 12:45:00,435.88,435.88,434.94,434.94,1528.0,435.88,435.88,434.94,434.94,1528.0
2025-04-29 12:50:00,435.4,435.4,434.57,434.57,600.0,435.4,435.4,434.57,434.57,600.0
2025-04-29 12:55:00,434.4,434.4,433.25,433.25,1500.0,434.4,434.4,433.25,433.25,1500.0
2025-04-29 13:00:00,433.69,433.7,433.43,433.7,787.0,433.69,433.7,433.43,433.7,787.0
2025-04-29 13:05:00,433.67,434.34,433.36,433.99,3994.0,433.67,434.34,433.36,433.99,3994.0
2025-04-29 13:10:00,433.65,433.67,432.98,433.25,2500.0,433.65,433.67,432.98,433.25,2500.0
2025-04-29 13:15:00,433.33,433.88,433.32,433.88,3683.0,433.33,433.88,433.32,433.88,3683.0
2025-04-29 13:20:00,433.94,433.94,433.57,433.64,1273.0,433.94,433.94,433.57,433.64,1273.0
2025-04-29 13:25:00,433.52,434.15,433.44,434.04,3568.0,433.52,434.15,433.44,434.04,3568.0
2025-04-29 13:30:00,434.05,434.05,433.86,433.86,1300.0,434.05,434.05,433.86,433.86,1300.0
2025-04-29 13:35:00,434.39,434.76,434.39,434.76,1089.0,434.39,434.76,434.39,434.76,1089.0
2025-04-29 13:40:00,434.89,434.95,434.8,434.95,986.0,434.89,434.95,434.8,434.95,986.0
2025-04-29 13:45:00,434.51,435.21,434.51,435.07,3951.0,434.51,435.21,434.51,435.07,3951.0
2025-04-29 13:50:00,434.91,435.58,434.87,435.38,2447.0,434.91,435.58,434.87,435.38,2447.0
2025-04-29 13:55:00,435.38,435.91,435.38,435.9,2198.0,435.38,435.91,435.38,435.9,2198.0
2025-04-29 14:00:00,436.3,437.27,436.3,436.99,1500.0,436.3,437.27,436.3,436.99,1500.0
2025-04-29 14:05:00,437.13,437.14,436.56,437.04,500.0,437.13,437.14,436.56,437.04,500.0
2025-04-29 14:10:00,436.74,437.92,436.52,437.66,4074.0,436.74,437.92,436.52,437.66,4074.0
2025-04-29 14:15:00,437.52,437.56,436.62,436.62,700.0,437.52,437.56,436.62,436.62,700.0
2025-04-29 14:20:00,436.65,436.82,436.19,436.6,903.0,436.65,436.82,436.19,436.6,903.0
2025-04-29 14:25:00,437.09,438.59,436.89,438.38,8940.0,437.09,438.59,436.89,438.38,8940.0
2025-04-29 14:30:00,438.46,438.59,438.41,438.59,934.0,438.46,438.59,438.41,438.59,934.0
2025-04-29 14:35:00,438.64,439.01,438.52,438.59,4600.0,438.64,439.01,438.52,438.59,4600.0
2025-04-29 14:40:00,438.55,438.55,438.21,438.38,1500.0,438.55,438.55,438.21,438.38,1500.0
2025-04-29 14:45:00,438.15,438.18,437.86,438.17,3607.0,438.15,438.18,437.86,438.17,3607.0
2025-04-29 14:50:00,438.16,438.19,437.44,437.72,3789.0,438.16,438.19,437.44,437.72,3789.0
2025-04-29 14:55:00,437.51,438.26,437.25,437.89,7532.0,437.51,438.26,437.25,437.89,7532.0
2025-04-29 15:00:00,437.97,437.99,437.14,437.25,3417.0,437.97,437.99,437.14,437.25,3417.0
2025-04-29 15:05:00,437.06,437.8,436.94,437.61,4064.0,437.06,437.8,436.94,437.61,4064.0
2025-04-29 15:10:00,437.86,438.42,437.74,438.11,5460.0,437.86,438.42,437.74,438.11,5460.0
2025-04-29 15:15:00,437.93,438.05,437.36,437.75,2575.0,437.93,438.05,437.36,437.75,2575.0
2025-04-29 15:20:00,437.74,437.86,437.58,437.82,2900.0,437.74,437.86,437.58,437.82,2900.0
2025-04-29 15:25:00,437.76,437.86,437.18,437.66,3046.0,437.76,437.86,437.18,437.66,3046.0
2025-04-29 15:30:00,437.77,437.77,437.44,437.44,3236.0,437.77,437.77,437.44,437.44,3236.0
2025-04-29 15:35:00,437.47,437.57,437.17,437.41,3460.0,437.47,437.57,437.17,437.41,3460.0
2025-04-29 15:40:00,437.28,437.38,436.39,436.83,4273.0,437.28,437.38,436.39,436.83,4273.0
2025-04-29 15:45:00,436.83,437.03,436.16,436.79,5780.0,436.83,437.03,436.16,436.79,5780.0
2025-04-29 15:50:00,436.56,437.05,435.59,436.93,12779.0,436.56,437.05,435.59,436.93,12779.0
2025-04-29 15:55:00,436.79,437.36,436.78,437.05,44427.0,436.79,437.36,436.78,437.05,44427.0
2025-04-30 09:30:00,436.38,440.0,431.67,432.89,14328.0,436.38,440.0,431.67,432.89,14328.0
2025-04-30 09:35:00,432.89,435.03,430.64,431.88,17297.0,432.89,435.03,430.64,431.88,17297.0
2025-04-30 09:40:00,431.53,432.15,428.86,431.48,2100.0,431.53,432.15,428.86,431.48,2100.0
2025-04-30 09:45:00,430.22,430.98,428.61,429.58,5561.0,430.22,430.98,428.61,429.58,5561.0
2025-04-30 09:50:00,429.32,429.82,428.09,429.82,4234.0,429.32,429.82,428.09,429.82,4234.0
2025-04-30 09:55:00,430.14,430.14,428.49,428.49,14468.0,430.14,430.14,428.49,428.49,14468.0
2025-04-30 10:00:00,428.7,429.99,428.34,429.24,12500.0,428.7,429.99,428.34,429.24,12500.0
2025-04-30 10:05:00,429.52,430.15,428.51,429.02,4817.0,429.52,430.15,428.51,429.02,4817.0
2025-04-30 10:10:00,429.23,429.54,428.69,428.85,3754.0,429.23,429.54,428.69,428.85,3754.0
2025-04-30 10:15:00,428.58,429.74,428.58,429.56,2746.0,428.58,429.74,428.58,429.56,2746.0
2025-04-30 10:20:00,429.17,429.84,428.47,429.64,3105.0,429.17,429.84,428.47,429.64,3105.0
2025-04-30 10:25:00,430.54,431.58,430.54,431.03,3680.0,430.54,431.58,430.54,431.03,3680.0
2025-04-30 10:30:00,430.48,432.11,430.33,431.5,8122.0,430.48,432.11,430.33,431.5,8122.0
2025-04-30 10:35:00,431.78,432.13,430.06,430.86,10202.0,431.78,432.13,430.06,430.86,10202.0
2025-04-30 10:40:00,430.86,431.78,429.54,431.78,10318.0,430.86,431.78,429.54,431.78,10318.0
2025-04-30 10:45:00,431.27,432.12,430.2,431.76,11634.0,431.27,432.12,430.2,431.76,11634.0
2025-04-30 10:50:00,431.19,431.66,430.78,431.32,4517.0,431.19,431.66,430.78,431.32,4517.0
2025-04-30 10:55:00,431.12,432.01,430.67,431.35,6363.0,431.12,432.01,430.67,431.35,6363.0
2025-04-30 11:00:00,431.77,432.65,431.29,431.72,5324.0,431.77,432.65,431.29,431.72,5324.0
2025-04-30 11:05:00,431.48,432.17,431.33,432.17,2700.0,431.48,432.17,431.33,432.17,2700.0
2025-04-30 11:10:00,432.21,432.76,432.03,432.76,3256.0,432.21,432.76,432.03,432.76,3256.0
2025-04-30 11:15:00,432.46,432.92,432.27,432.72,2180.0,432.46,432.92,432.27,432.72,2180.0
2025-04-30 11:20:00,432.35,432.64,432.16,432.53,4824.0,432.35,432.64,432.16,432.53,4824.0
2025-04-30 11:25:00,432.23,432.44,431.38,432.34,6396.0,432.23,432.44,431.38,432.34,6396.0
2025-04-30 11:30:00,431.94,432.09,431.62,431.8,1625.0,431.94,432.09,431.62,431.8,1625.0
2025-04-30 11:35:00,431.75,432.39,431.28,432.39,3030.0,431.75,432.39,431.28,432.39,3030.0
2025-04-30 11:40:00,432.75,433.9,432.4,433.88,8216.0,432.75,433.9,432.4,433.88,8216.0
2025-04-30 11:45:00,433.6,433.62,433.13,433.37,4343.0,433.6,433.62,433.13,433.37,4343.0
2025-04-30 11:50:00,433.38,433.82,433.19,433.53,6301.0,433.38,433.82,433.19,433.53,6301.0
2025-04-30 11:55:00,433.44,433.74,433.0,433.62,6582.0,433.44,433.74,433.0,433.62,6582.0
2025-04-30 12:00:00,433.49,433.72,433.19,433.67,845.0,433.49,433.72,433.19,433.67,845.0
2025-04-30 12:05:00,433.98,434.1,433.71,433.8,8672.0,433.98,434.1,433.71,433.8,8672.0
2025-04-30 12:10:00,433.47,434.01,433.29,433.31,2600.0,433.47,434.01,433.29,433.31,2600.0
2025-04-30 12:15:00,433.4,433.49,433.39,433.46,3216.0,433.4,433.49,433.39,433.46,3216.0
2025-04-30 12:20:00,433.49,434.26,433.28,433.38,10456.0,433.49,434.26,433.28,433.38,10456.0
2025-04-30 12:25:00,433.23,433.5,431.49,431.49,9990.0,433.23,433.5,431.49,431.49,9990.0
2025-04-30 12:30:00,431.56,432.1,431.55,432.06,1900.0,431.56,432.1,431.55,432.06,1900.0
2025-04-30 12:35:00,431.5,432.8,431.34,432.44,2274.0,431.5,432.8,431.34,432.44,2274.0
2025-04-30 12:40:00,432.58,433.13,432.4,432.94,1900.0,432.58,433.13,432.4,432.94,1900.0
2025-04-30 12:45:00,432.94,434.0,432.93,433.19,3770.0,432.94,434.0,432.93,433.19,3770.0
2025-04-30 12:50:00,433.18,433.33,433.09,433.22,1500.0,433.18,433.33,433.09,433.22,1500.0
2025-04-30 12:55:00,433.22,433.57,433.12,433.51,3600.0,433.22,433.57,433.12,433.51,3600.0
2025-04-30 13:00:00,433.77,433.9,433.36,433.57,1330.0,433.77,433.9,433.36,433.57,1330.0
2025-04-30 13:05:00,433.21,433.28,432.81,432.81,2884.0,433.21,433.28,432.81,432.81,2884.0
2025-04-30 13:10:00,432.02,432.16,431.32,431.96,4509.0,432.02,432.16,431.32,431.96,4509.0
2025-04-30 13:15:00,431.94,431.97,431.55,431.74,1564.0,431.94,431.97,431.55,431.74,1564.0
2025-04-30 13:20:00,431.48,432.11,431.45,432.1,2200.0,431.48,432.11,431.45,432.1,2200.0
2025-04-30 13:25:00,432.33,433.01,432.33,432.52,6533.0,432.33,433.01,432.33,432.52,6533.0
2025-04-30 13:30:00,432.35,432.75,431.87,432.73,3300.0,432.35,432.75,431.87,432.73,3300.0
2025-04-30 13:35:00,432.56,432.79,432.29,432.5,3800.0,432.56,432.79,432.29,432.5,3800.0
2025-04-30 13:40:00,432.21,432.81,431.95,432.77,5558.0,432.21,432.81,431.95,432.77,5558.0
2025-04-30 13:45:00,432.77,432.87,432.28,432.44,2707.0,432.77,432.87,432.28,432.44,2707.0
2025-04-30 13:50:00,432.44,433.13,432.44,432.97,3311.0,432.44,433.13,432.44,432.97,3311.0
2025-04-30 13:55:00,432.73,432.82,432.35,432.71,2800.0,432.73,432.82,432.35,432.71,2800.0
2025-04-30 14:00:00,432.74,432.74,431.99,432.09,5061.0,432.74,432.74,431.99,432.09,5061.0
2025-04-30 14:05:00,431.84,433.6,431.78,432.52,8500.0,431.84,433.6,431.78,432.52,8500.0
2025-04-30 14:10:00,432.8,433.23,432.25,432.54,5085.0,432.8,433.23,432.25,432.54,5085.0
2025-04-30 14:15:00,432.54,433.36,432.53,432.79,10041.0,432.54,433.36,432.53,432.79,10041.0
2025-04-30 14:20:00,432.75,433.08,432.75,432.89,2076.0,432.75,433.08,432.75,432.89,2076.0
2025-04-30 14:25:00,432.91,433.82,432.87,433.58,11527.0,432.91,433.82,432.87,433.58,11527.0
2025-04-30 14:30:00,433.9,434.39,433.46,433.6,4810.0,433.9,434.39,433.46,433.6,4810.0
2025-04-30 14:35:00,433.21,433.5,432.77,433.0,7340.0,433.21,433.5,432.77,433.0,7340.0
2025-04-30 14:40:00,433.18,433.18,432.08,432.22,4900.0,433.18,433.18,432.08,432.22,4900.0
2025-04-30 14:45:00,432.27,432.91,432.2,432.64,3926.0,432.27,432.91,432.2,432.64,3926.0
2025-04-30 14:50:00,432.65,432.65,432.25,432.52,3041.0,432.65,432.65,432.25,432.52,3041.0
2025-04-30 14:55:00,432.59,432.8,431.28,431.44,7267.0,432.59,432.8,431.28,431.44,7267.0
2025-04-30 15:00:00,431.68,432.17,431.68,431.7,4973.0,431.68,432.17,431.68,431.7,4973.0
2025-04-30 15:05:00,431.69,431.78,431.26,431.29,2100.0,431.69,431.78,431.26,431.29,2100.0
2025-04-30 15:10:00,431.71,432.24,431.69,431.75,3076.0,431.71,432.24,431.69,431.75,3076.0
2025-04-30 15:15:00,431.81,431.82,431.22,431.3,2325.0,431.81,431.82,431.22,431.3,2325.0
2025-04-30 15:20:00,431.46,431.72,431.09,431.12,7071.0,431.46,431.72,431.09,431.12,7071.0
2025-04-30 15:25:00,430.79,431.38,430.79,430.87,3600.0,430.79,431.38,430.79,430.87,3600.0
2025-04-30 15:30:00,430.54,430.94,430.33,430.44,3514.0,430.54,430.94,430.33,430.44,3514.0
2025-04-30 15:35:00,430.18,430.88,429.95,430.1,6072.0,430.18,430.88,429.95,430.1,6072.0
2025-04-30 15:40:00,430.23,431.41,430.23,430.98,9700.0,430.23,431.41,430.23,430.98,9700.0
2025-04-30 15:45:00,430.98,432.54,430.69,432.43,8175.0,430.98,432.54,430.69,432.43,8175.0
2025-04-30 15:50:00,432.33,434.05,432.06,433.6,16368.0,432.33,434.05,432.06,433.6,16368.0
2025-04-30 15:55:00,433.76,433.76,431.93,432.71,63381.0,433.76,433.76,431.93,432.71,63381.0
2025-05-01 09:30:00,468.12,475.95,464.16,470.54,41924.0,468.12,475.95,464.16,470.54,41924.0
2025-05-01 09:35:00,469.29,479.06,468.16,477.89,20456.0,469.29,479.06,468.16,477.89,20456.0
2025-05-01 09:40:00,477.95,481.93,475.0,476.05,14200.0,477.95,481.93,475.0,476.05,14200.0
2025-05-01 09:45:00,475.0,475.03,467.16,468.93,11685.0,475.0,475.03,467.16,468.93,11685.0
2025-05-01 09:50:00,469.48,470.49,466.44,466.76,14345.0,469.48,470.49,466.44,466.76,14345.0
2025-05-01 09:55:00,465.23,465.99,462.36,464.88,11225.0,465.23,465.99,462.36,464.88,11225.0
2025-05-01 10:00:00,465.14,466.84,462.05,466.24,11785.0,465.14,466.84,462.05,466.24,11785.0
2025-05-01 10:05:00,466.2,467.36,464.74,466.31,10265.0,466.2,467.36,464.74,466.31,10265.0
2025-05-01 10:10:00,467.16,468.72,466.08,466.2,13191.0,467.16,468.72,466.08,466.2,13191.0
2025-05-01 10:15:00,467.08,470.25,467.07,468.81,5281.0,467.08,470.25,467.07,468.81,5281.0
2025-05-01 10:20:00,468.81,471.43,468.45,469.3,10579.0,468.81,471.43,468.45,469.3,10579.0
2025-05-01 10:25:00,469.75,472.46,469.68,472.25,4114.0,469.75,472.46,469.68,472.25,4114.0
2025-05-01 10:30:00,472.17,473.33,471.25,472.8,6757.0,472.17,473.33,471.25,472.8,6757.0
2025-05-01 10:35:00,473.71,473.71,471.6,473.0,3395.0,473.71,473.71,471.6,473.0,3395.0
2025-05-01 10:40:00,472.3,473.2,471.31,472.62,2509.0,472.3,473.2,471.31,472.62,2509.0
2025-05-01 10:45:00,472.47,472.7,470.6,471.29,10716.0,472.47,472.7,470.6,471.29,10716.0
2025-05-01 10:50:00,471.25,472.97,470.95,472.59,12235.0,471.25,472.97,470.95,472.59,12235.0
2025-05-01 10:55:00,472.39,473.17,471.85,472.46,3304.0,472.39,473.17,471.85,472.46,3304.0
2025-05-01 11:00:00,472.46,472.59,472.07,472.07,3933.0,472.46,472.59,472.07,472.07,3933.0
2025-05-01 11:05:00,472.43,472.43,469.35,470.87,10525.0,472.43,472.43,469.35,470.87,10525.0
2025-05-01 11:10:00,471.27,471.27,469.01,470.9,10379.0,471.27,471.27,469.01,470.9,10379.0
2025-05-01 11:15:00,470.81,470.93,468.08,468.08,3558.0,470.81,470.93,468.08,468.08,3558.0
2025-05-01 11:20:00,467.98,468.14,465.0,465.0,2759.0,467.98,468.14,465.0,465.0,2759.0
2025-05-01 11:25:00,464.92,465.09,463.7,463.93,7312.0,464.92,465.09,463.7,463.93,7312.0
2025-05-01 11:30:00,463.51,464.22,463.5,463.83,1306.0,463.51,464.22,463.5,463.83,1306.0
2025-05-01 11:35:00,463.98,465.63,463.62,464.02,8686.0,463.98,465.63,463.62,464.02,8686.0
2025-05-01 11:40:00,463.61,465.66,463.45,464.82,6944.0,463.61,465.66,463.45,464.82,6944.0
2025-05-01 11:45:00,465.03,467.13,464.69,467.13,6835.0,465.03,467.13,464.69,467.13,6835.0
2025-05-01 11:50:00,466.87,467.97,466.59,467.84,9324.0,466.87,467.97,466.59,467.84,9324.0
2025-05-01 11:55:00,468.0,468.21,467.21,467.71,2220.0,468.0,468.21,467.21,467.71,2220.0
2025-05-01 12:00:00,467.81,470.2,467.8,469.95,6138.0,467.81,470.2,467.8,469.95,6138.0
2025-05-01 12:05:00,470.47,471.06,470.33,470.49,2587.0,470.47,471.06,470.33,470.49,2587.0
2025-05-01 12:10:00,470.17,471.07,469.62,469.98,3000.0,470.17,471.07,469.62,469.98,3000.0
2025-05-01 12:15:00,469.43,470.15,469.0,469.64,2523.0,469.43,470.15,469.0,469.64,2523.0
2025-05-01 12:20:00,469.55,470.54,469.18,469.81,1345.0,469.55,470.54,469.18,469.81,1345.0
2025-05-01 12:25:00,470.58,471.48,470.58,471.0,1843.0,470.58,471.48,470.58,471.0,1843.0
2025-05-01 12:30:00,470.84,472.44,470.84,472.44,4312.0,470.84,472.44,470.84,472.44,4312.0
2025-05-01 12:35:00,472.2,472.25,471.63,471.63,1200.0,472.2,472.25,471.63,471.63,1200.0
2025-05-01 12:40:00,472.04,472.13,471.49,471.91,1685.0,472.04,472.13,471.49,471.91,1685.0
2025-05-01 12:45:00,471.51,471.77,470.56,471.77,7474.0,471.51,471.77,470.56,471.77,7474.0
2025-05-01 12:50:00,472.13,472.89,471.89,471.89,1838.0,472.13,472.89,471.89,471.89,1838.0
2025-05-01 12:55:00,472.29,472.33,471.5,471.96,1700.0,472.29,472.33,471.5,471.96,1700.0
2025-05-01 13:00:00,471.66,472.52,470.3,470.31,2505.0,471.66,472.52,470.3,470.31,2505.0
2025-05-01 13:05:00,469.62,470.42,469.62,470.42,300.0,469.62,470.42,469.62,470.42,300.0
2025-05-01 13:10:00,470.41,472.07,470.41,470.64,4497.0,470.41,472.07,470.41,470.64,4497.0
2025-05-01 13:15:00,471.35,472.6,471.35,472.37,3226.0,471.35,472.6,471.35,472.37,3226.0
2025-05-01 13:20:00,472.4,472.4,471.31,471.62,1100.0,472.4,472.4,471.31,471.62,1100.0
2025-05-01 13:25:00,471.54,472.16,471.07,472.16,1300.0,471.54,472.16,471.07,472.16,1300.0
2025-05-01 13:30:00,472.95,473.61,472.76,473.61,3380.0,472.95,473.61,472.76,473.61,3380.0
2025-05-01 13:35:00,473.39,473.39,472.13,472.31,1097.0,473.39,473.39,472.13,472.31,1097.0
2025-05-01 13:40:00,472.24,472.49,470.46,470.46,2599.0,472.24,472.49,470.46,470.46,2599.0
2025-05-01 13:45:00,470.3,470.87,470.3,470.66,700.0,470.3,470.87,470.3,470.66,700.0
2025-05-01 13:50:00,470.89,471.27,470.59,471.23,1892.0,470.89,471.27,470.59,471.23,1892.0
2025-05-01 13:55:00,470.92,471.09,470.92,471.09,300.0,470.92,471.09,470.92,471.09,300.0
2025-05-01 14:00:00,471.09,471.49,471.06,471.06,1227.0,471.09,471.49,471.06,471.06,1227.0
2025-05-01 14:05:00,470.85,471.37,470.67,471.35,600.0,470.85,471.37,470.67,471.35,600.0
2025-05-01 14:10:00,471.17,471.21,470.08,471.21,2593.0,471.17,471.21,470.08,471.21,2593.0
2025-05-01 14:15:00,471.2,472.67,471.2,472.02,5528.0,471.2,472.67,471.2,472.02,5528.0
2025-05-01 14:20:00,472.49,472.66,471.76,471.76,3448.0,472.49,472.66,471.76,471.76,3448.0
2025-05-01 14:25:00,471.0,471.0,470.13,470.89,1820.0,471.0,471.0,470.13,470.89,1820.0
2025-05-01 14:30:00,471.56,471.82,471.07,471.5,943.0,471.56,471.82,471.07,471.5,943.0
2025-05-01 14:35:00,471.3,472.24,470.63,472.24,5745.0,471.3,472.24,470.63,472.24,5745.0
2025-05-01 14:40:00,472.5,472.76,472.5,472.71,1121.0,472.5,472.76,472.5,472.71,1121.0
2025-05-01 14:45:00,472.88,473.48,472.24,472.24,5207.0,472.88,473.48,472.24,472.24,5207.0
2025-05-01 14:50:00,473.0,473.15,472.58,472.71,9659.0,473.0,473.15,472.58,472.71,9659.0
2025-05-01 14:55:00,472.49,472.51,470.92,470.92,3150.0,472.49,472.51,470.92,470.92,3150.0
2025-05-01 15:00:00,470.81,470.81,469.43,469.43,4654.0,470.81,470.81,469.43,469.43,4654.0
2025-05-01 15:05:00,470.11,470.11,468.63,469.1,3000.0,470.11,470.11,468.63,469.1,3000.0
2025-05-01 15:10:00,469.5,469.5,468.43,468.65,4576.0,469.5,469.5,468.43,468.65,4576.0
2025-05-01 15:15:00,468.89,469.72,468.64,468.9,5770.0,468.89,469.72,468.64,468.9,5770.0
2025-05-01 15:20:00,469.57,469.57,468.19,468.19,3139.0,469.57,469.57,468.19,468.19,3139.0
2025-05-01 15:25:00,468.51,470.15,468.33,469.89,7702.0,468.51,470.15,468.33,469.89,7702.0
2025-05-01 15:30:00,470.29,470.36,469.23,469.69,5783.0,470.29,470.36,469.23,469.69,5783.0
2025-05-01 15:35:00,469.45,470.14,468.84,469.24,6642.0,469.45,470.14,468.84,469.24,6642.0
2025-05-01 15:40:00,469.81,470.75,469.3,470.61,8830.0,469.81,470.75,469.3,470.61,8830.0
2025-05-01 15:45:00,470.87,471.54,470.4,471.24,8672.0,470.87,471.54,470.4,471.24,8672.0
2025-05-01 15:50:00,471.1,471.83,469.71,471.83,15723.0,471.1,471.83,469.71,471.83,15723.0
2025-05-01 15:55:00,472.15,472.93,471.05,471.28,44710.0,472.15,472.93,471.05,471.28,44710.0
2025-05-02 09:30:00,478.0,482.37,477.04,477.28,11184.0,478.0,482.37,477.04,477.28,11184.0
2025-05-02 09:35:00,478.32,478.61,476.53,478.6,4179.0,478.32,478.61,476.53,478.6,4179.0
2025-05-02 09:40:00,479.48,481.64,478.75,480.65,10243.0,479.48,481.64,478.75,480.65,10243.0
2025-05-02 09:45:00,481.55,481.55,479.09,480.12,3980.0,481.55,481.55,479.09,480.12,3980.0
2025-05-02 09:50:00,479.98,482.98,479.98,482.93,3600.0,479.98,482.98,479.98,482.93,3600.0
2025-05-02 09:55:00,482.93,483.91,481.59,483.31,11319.0,482.93,483.91,481.59,483.31,11319.0
2025-05-02 10:00:00,482.76,483.48,479.07,479.08,7016.0,482.76,483.48,479.07,479.08,7016.0
2025-05-02 10:05:00,478.68,478.68,475.66,476.71,4905.0,478.68,478.68,475.66,476.71,4905.0
2025-05-02 10:10:00,476.71,476.99,475.53,475.53,2552.0,476.71,476.99,475.53,475.53,2552.0
2025-05-02 10:15:00,474.22,475.1,473.75,473.77,5905.0,474.22,475.1,473.75,473.77,5905.0
2025-05-02 10:20:00,474.14,474.43,472.31,474.43,9376.0,474.14,474.43,472.31,474.43,9376.0
2025-05-02 10:25:00,473.98,474.22,471.94,473.56,3754.0,473.98,474.22,471.94,473.56,3754.0
2025-05-02 10:30:00,473.61,475.04,473.26,474.03,1949.0,473.61,475.04,473.26,474.03,1949.0
2025-05-02 10:35:00,474.0,475.05,472.92,473.49,3302.0,474.0,475.05,472.92,473.49,3302.0
2025-05-02 10:40:00,473.5,473.5,472.77,472.77,200.0,473.5,473.5,472.77,472.77,200.0
2025-05-02 10:45:00,473.22,473.77,473.21,473.71,600.0,473.22,473.77,473.21,473.71,600.0
2025-05-02 10:50:00,473.7,474.01,472.93,473.95,2813.0,473.7,474.01,472.93,473.95,2813.0
2025-05-02 10:55:00,473.93,473.95,472.5,473.54,2561.0,473.93,473.95,472.5,473.54,2561.0
2025-05-02 11:00:00,473.43,473.43,471.8,472.74,2614.0,473.43,473.43,471.8,472.74,2614.0
2025-05-02 11:05:00,472.27,472.27,471.62,471.63,731.0,472.27,472.27,471.62,471.63,731.0
2025-05-02 11:10:00,470.1,470.87,469.96,470.23,8015.0,470.1,470.87,469.96,470.23,8015.0
2025-05-02 11:15:00,469.57,470.8,469.57,470.24,7701.0,469.57,470.8,469.57,470.24,7701.0
2025-05-02 11:20:00,470.24,470.39,468.89,470.1,4532.0,470.24,470.39,468.89,470.1,4532.0
2025-05-02 11:25:00,469.84,469.84,468.87,469.61,3025.0,469.84,469.84,468.87,469.61,3025.0
2025-05-02 11:30:00,469.7,470.06,467.51,467.8,14273.0,469.7,470.06,467.51,467.8,14273.0
2025-05-02 11:35:00,467.82,470.4,466.57,470.38,11439.0,467.82,470.4,466.57,470.38,11439.0
2025-05-02 11:40:00,470.06,470.63,470.04,470.29,1100.0,470.06,470.63,470.04,470.29,1100.0
2025-05-02 11:45:00,469.64,470.14,469.55,470.05,1108.0,469.64,470.14,469.55,470.05,1108.0
2025-05-02 11:50:00,469.59,470.15,469.15,469.16,3085.0,469.59,470.15,469.15,469.16,3085.0
2025-05-02 11:55:00,469.83,470.09,469.76,469.84,3700.0,469.83,470.09,469.76,469.84,3700.0
2025-05-02 12:00:00,469.85,472.64,469.84,472.16,9659.0,469.85,472.64,469.84,472.16,9659.0
2025-05-02 12:05:00,472.17,472.17,471.75,471.93,400.0,472.17,472.17,471.75,471.93,400.0
2025-05-02 12:10:00,472.42,473.81,472.07,473.07,6452.0,472.42,473.81,472.07,473.07,6452.0
2025-05-02 12:15:00,473.35,473.35,473.35,473.35,800.0,473.35,473.35,473.35,473.35,800.0
2025-05-02 12:20:00,473.42,473.9,472.94,473.9,4318.0,473.42,473.9,472.94,473.9,4318.0
2025-05-02 12:25:00,473.88,473.88,472.88,473.14,2003.0,473.88,473.88,472.88,473.14,2003.0
2025-05-02 12:30:00,473.43,475.05,473.42,475.0,4452.0,473.43,475.05,473.42,475.0,4452.0
2025-05-02 12:35:00,473.45,474.07,473.3,474.06,1000.0,473.45,474.07,473.3,474.06,1000.0
2025-05-02 12:40:00,473.54,473.54,472.5,473.26,7413.0,473.54,473.54,472.5,473.26,7413.0
2025-05-02 12:45:00,472.64,474.31,472.64,474.06,5357.0,472.64,474.31,472.64,474.06,5357.0
2025-05-02 12:50:00,474.1,474.26,472.92,473.67,5783.0,474.1,474.26,472.92,473.67,5783.0
2025-05-02 12:55:00,473.5,473.69,473.22,473.5,4650.0,473.5,473.69,473.22,473.5,4650.0
2025-05-02 13:00:00,473.55,473.55,472.5,472.79,6040.0,473.55,473.55,472.5,472.79,6040.0
2025-05-02 13:05:00,472.7,473.4,472.06,472.63,1410.0,472.7,473.4,472.06,472.63,1410.0
2025-05-02 13:10:00,472.37,472.43,471.77,471.78,1905.0,472.37,472.43,471.77,471.78,1905.0
2025-05-02 13:15:00,471.33,471.69,470.42,470.42,1000.0,471.33,471.69,470.42,470.42,1000.0
2025-05-02 13:20:00,470.49,470.49,469.3,469.3,505.0,470.49,470.49,469.3,469.3,505.0
2025-05-02 13:25:00,469.13,470.14,468.42,470.14,3535.0,469.13,470.14,468.42,470.14,3535.0
2025-05-02 13:30:00,470.2,470.79,470.19,470.26,2500.0,470.2,470.79,470.19,470.26,2500.0
2025-05-02 13:35:00,470.2,471.04,469.04,469.04,3370.0,470.2,471.04,469.04,469.04,3370.0
2025-05-02 13:40:00,468.98,470.73,468.5,470.73,2062.0,468.98,470.73,468.5,470.73,2062.0
2025-05-02 13:45:00,470.59,471.0,470.41,470.44,1271.0,470.59,471.0,470.41,470.44,1271.0
2025-05-02 13:50:00,470.1,470.1,469.07,469.5,7724.0,470.1,470.1,469.07,469.5,7724.0
2025-05-02 13:55:00,468.9,469.05,468.36,468.83,3367.0,468.9,469.05,468.36,468.83,3367.0
2025-05-02 14:00:00,469.05,469.66,468.57,469.29,14578.0,469.05,469.66,468.57,469.29,14578.0
2025-05-02 14:05:00,469.16,469.43,469.09,469.43,740.0,469.16,469.43,469.09,469.43,740.0
2025-05-02 14:10:00,469.45,470.24,469.45,470.13,1617.0,469.45,470.24,469.45,470.13,1617.0
2025-05-02 14:15:00,470.3,470.31,469.87,469.87,590.0,470.3,470.31,469.87,469.87,590.0
2025-05-02 14:20:00,469.67,469.67,469.3,469.3,200.0,469.67,469.67,469.3,469.3,200.0
2025-05-02 14:25:00,469.71,470.49,469.71,470.49,1238.0,469.71,470.49,469.71,470.49,1238.0
2025-05-02 14:30:00,469.89,470.09,469.58,469.65,1577.0,469.89,470.09,469.58,469.65,1577.0
2025-05-02 14:35:00,469.76,470.85,469.71,469.97,3689.0,469.76,470.85,469.71,469.97,3689.0
2025-05-02 14:40:00,469.56,470.32,469.56,470.31,846.0,469.56,470.32,469.56,470.31,846.0
2025-05-02 14:45:00,470.08,470.08,469.9,469.9,499.0,470.08,470.08,469.9,469.9,499.0
2025-05-02 14:50:00,469.77,470.38,469.68,470.1,3599.0,469.77,470.38,469.68,470.1,3599.0
2025-05-02 14:55:00,470.08,470.5,470.08,470.3,1400.0,470.08,470.5,470.08,470.3,1400.0
2025-05-02 15:00:00,470.03,470.03,469.73,469.83,515.0,470.03,470.03,469.73,469.83,515.0
2025-05-02 15:05:00,469.59,470.0,469.05,469.3,2168.0,469.59,470.0,469.05,469.3,2168.0
2025-05-02 15:10:00,469.31,469.77,469.31,469.77,895.0,469.31,469.77,469.31,469.77,895.0
2025-05-02 15:15:00,470.7,471.18,470.18,470.55,4562.0,470.7,471.18,470.18,470.55,4562.0
2025-05-02 15:20:00,471.01,471.66,470.71,471.46,11536.0,471.01,471.66,470.71,471.46,11536.0
2025-05-02 15:25:00,472.05,472.05,471.55,471.8,1299.0,472.05,472.05,471.55,471.8,1299.0
2025-05-02 15:30:00,471.69,472.26,471.59,471.78,8207.0,471.69,472.26,471.59,471.78,8207.0
2025-05-02 15:35:00,471.73,472.08,471.24,472.04,5305.0,471.73,472.08,471.24,472.04,5305.0
2025-05-02 15:40:00,472.38,472.38,471.36,471.36,2957.0,472.38,472.38,471.36,471.36,2957.0
2025-05-02 15:45:00,471.01,471.54,470.96,471.07,3646.0,471.01,471.54,470.96,471.07,3646.0
2025-05-02 15:50:00,471.42,473.15,471.16,472.1,21021.0,471.42,473.15,471.16,472.1,21021.0
2025-05-02 15:55:00,472.3,472.3,471.59,471.85,25333.0,472.3,472.3,471.59,471.85,25333.0
2025-05-05 09:30:00,471.9,471.9,469.16,471.2,8957.0,471.9,471.9,469.16,471.2,8957.0
2025-05-05 09:35:00,469.66,469.74,468.38,468.38,2535.0,469.66,469.74,468.38,468.38,2535.0
2025-05-05 09:40:00,468.7,469.23,468.7,468.7,500.0,468.7,469.23,468.7,468.7,500.0
2025-05-05 09:45:00,468.44,469.55,468.15,469.55,2262.0,468.44,469.55,468.15,469.55,2262.0
2025-05-05 09:50:00,468.39,469.66,468.39,469.66,517.0,468.39,469.66,468.39,469.66,517.0
2025-05-05 09:55:00,469.49,470.09,468.95,469.0,2600.0,469.49,470.09,468.95,469.0,2600.0
2025-05-05 10:00:00,468.7,469.3,468.07,468.35,2961.0,468.7,469.3,468.07,468.35,2961.0
2025-05-05 10:05:00,468.37,468.46,467.02,468.13,4032.0,468.37,468.46,467.02,468.13,4032.0
2025-05-05 10:10:00,467.92,468.76,467.66,468.34,4077.0,467.92,468.76,467.66,468.34,4077.0
2025-05-05 10:15:00,468.1,468.94,468.09,468.8,5624.0,468.1,468.94,468.09,468.8,5624.0
2025-05-05 10:20:00,468.8,469.48,467.17,468.18,4746.0,468.8,469.48,467.17,468.18,4746.0
2025-05-05 10:25:00,468.25,468.76,467.45,468.04,5063.0,468.25,468.76,467.45,468.04,5063.0
2025-05-05 10:30:00,467.7,467.7,466.95,466.95,1867.0,467.7,467.7,466.95,466.95,1867.0
2025-05-05 10:35:00,466.74,468.41,466.74,468.28,2303.0,466.74,468.41,466.74,468.28,2303.0
2025-05-05 10:40:00,468.31,470.31,468.09,469.96,3212.0,468.31,470.31,468.09,469.96,3212.0
2025-05-05 10:45:00,470.23,470.47,469.99,469.99,1204.0,470.23,470.47,469.99,469.99,1204.0
2025-05-05 10:50:00,470.25,471.05,470.17,470.39,3376.0,470.25,471.05,470.17,470.39,3376.0
2025-05-05 10:55:00,471.01,471.02,470.15,470.54,1562.0,471.01,471.02,470.15,470.54,1562.0
2025-05-05 11:00:00,470.03,470.78,469.92,470.78,1616.0,470.03,470.78,469.92,470.78,1616.0
2025-05-05 11:05:00,470.56,471.55,470.16,470.4,4203.0,470.56,471.55,470.16,470.4,4203.0
2025-05-05 11:10:00,470.4,470.87,470.11,470.41,3117.0,470.4,470.87,470.11,470.41,3117.0
2025-05-05 11:15:00,470.27,470.82,470.08,470.71,1906.0,470.27,470.82,470.08,470.71,1906.0
2025-05-05 11:20:00,470.77,471.26,470.76,471.03,4781.0,470.77,471.26,470.76,471.03,4781.0
2025-05-05 11:25:00,471.15,471.15,470.37,470.44,2250.0,471.15,471.15,470.37,470.44,2250.0
2025-05-05 11:30:00,470.47,472.53,470.46,471.43,140663.0,470.47,472.53,470.46,471.43,140663.0
2025-05-05 11:35:00,471.65,473.47,471.64,473.23,46627.0,471.65,473.47,471.64,473.23,46627.0
2025-05-05 11:40:00,473.0,473.92,472.47,473.44,2183.0,473.0,473.92,472.47,473.44,2183.0
2025-05-05 11:45:00,473.09,474.46,473.09,473.8,1705.0,473.09,474.46,473.09,473.8,1705.0
2025-05-05 11:50:00,474.07,475.04,474.04,475.04,3070.0,474.07,475.04,474.04,475.04,3070.0
2025-05-05 11:55:00,475.38,476.37,475.06,476.02,4400.0,475.38,476.37,475.06,476.02,4400.0
2025-05-05 12:00:00,476.04,476.1,475.43,475.81,2976.0,476.04,476.1,475.43,475.81,2976.0
2025-05-05 12:05:00,475.81,475.81,474.73,474.91,3684.0,475.81,475.81,474.73,474.91,3684.0
2025-05-05 12:10:00,474.95,476.74,474.93,476.28,5100.0,474.95,476.74,474.93,476.28,5100.0
2025-05-05 12:15:00,476.44,476.61,475.84,475.85,1559.0,476.44,476.61,475.84,475.85,1559.0
2025-05-05 12:20:00,475.36,475.71,475.06,475.16,1600.0,475.36,475.71,475.06,475.16,1600.0
2025-05-05 12:25:00,475.36,475.41,475.26,475.26,2000.0,475.36,475.41,475.26,475.26,2000.0
2025-05-05 12:30:00,475.25,475.37,474.98,475.0,5541.0,475.25,475.37,474.98,475.0,5541.0
2025-05-05 12:35:00,474.91,475.25,474.8,475.25,2312.0,474.91,475.25,474.8,475.25,2312.0
2025-05-05 12:40:00,475.65,475.66,474.88,475.36,12100.0,475.65,475.66,474.88,475.36,12100.0
2025-05-05 12:45:00,475.36,475.36,475.36,475.36,0.0,475.36,475.36,475.36,475.36,0.0
2025-05-05 12:50:00,475.41,475.41,475.15,475.18,2235.0,475.41,475.41,475.15,475.18,2235.0
2025-05-05 12:55:00,475.14,475.17,474.89,475.0,4292.0,475.14,475.17,474.89,475.0,4292.0
2025-05-05 13:00:00,475.0,475.19,474.89,475.06,2752.0,475.0,475.19,474.89,475.06,2752.0
2025-05-05 13:05:00,474.81,475.76,474.79,475.45,11163.0,474.81,475.76,474.79,475.45,11163.0
2025-05-05 13:10:00,475.7,476.72,475.68,475.94,10102.0,475.7,476.72,475.68,475.94,10102.0
2025-05-05 13:15:00,475.64,475.64,474.52,474.96,3336.0,475.64,475.64,474.52,474.96,3336.0
2025-05-05 13:20:00,474.8,475.01,474.8,475.0,409.0,474.8,475.01,474.8,475.0,409.0
2025-05-05 13:25:00,475.34,475.61,475.0,475.61,2276.0,475.34,475.61,475.0,475.61,2276.0
2025-05-05 13:30:00,475.71,475.71,475.34,475.69,8658.0,475.71,475.71,475.34,475.69,8658.0
2025-05-05 13:35:00,476.15,476.15,476.12,476.12,414.0,476.15,476.15,476.12,476.12,414.0
2025-05-05 13:40:00,475.96,476.36,475.96,476.34,3058.0,475.96,476.36,475.96,476.34,3058.0
2025-05-05 13:45:00,476.59,477.35,476.59,476.83,1854.0,476.59,477.35,476.59,476.83,1854.0
2025-05-05 13:50:00,476.8,477.46,476.67,476.77,902.0,476.8,477.46,476.67,476.77,902.0
2025-05-05 13:55:00,476.77,478.07,476.77,477.98,9951.0,476.77,478.07,476.77,477.98,9951.0
2025-05-05 14:00:00,477.75,478.35,477.72,478.1,8426.0,477.75,478.35,477.72,478.1,8426.0
2025-05-05 14:05:00,478.24,478.95,478.12,478.94,1700.0,478.24,478.95,478.12,478.94,1700.0
2025-05-05 14:10:00,478.52,478.52,478.11,478.11,400.0,478.52,478.52,478.11,478.11,400.0
2025-05-05 14:15:00,478.19,478.26,477.8,477.81,2462.0,478.19,478.26,477.8,477.81,2462.0
2025-05-05 14:20:00,478.1,478.67,478.06,478.45,2693.0,478.1,478.67,478.06,478.45,2693.0
2025-05-05 14:25:00,478.73,478.91,478.46,478.72,1667.0,478.73,478.91,478.46,478.72,1667.0
2025-05-05 14:30:00,478.8,480.17,478.49,479.81,8144.0,478.8,480.17,478.49,479.81,8144.0
2025-05-05 14:35:00,480.3,481.24,480.05,480.13,11568.0,480.3,481.24,480.05,480.13,11568.0
2025-05-05 14:40:00,480.41,481.68,480.41,481.68,4011.0,480.41,481.68,480.41,481.68,4011.0
2025-05-05 14:45:00,481.45,481.62,480.86,481.12,6804.0,481.45,481.62,480.86,481.12,6804.0
2025-05-05 14:50:00,481.14,481.66,480.98,480.98,4245.0,481.14,481.66,480.98,480.98,4245.0
2025-05-05 14:55:00,481.06,481.33,480.79,481.06,8311.0,481.06,481.33,480.79,481.06,8311.0
2025-05-05 15:00:00,481.16,481.74,480.95,481.73,9745.0,481.16,481.74,480.95,481.73,9745.0
2025-05-05 15:05:00,481.33,481.45,480.81,481.05,24080.0,481.33,481.45,480.81,481.05,24080.0
2025-05-05 15:10:00,481.43,481.44,480.03,480.75,5459.0,481.43,481.44,480.03,480.75,5459.0
2025-05-05 15:15:00,480.8,481.18,480.53,481.08,23223.0,480.8,481.18,480.53,481.08,23223.0
2025-05-05 15:20:00,481.05,481.28,480.73,481.0,33240.0,481.05,481.28,480.73,481.0,33240.0
2025-05-05 15:25:00,481.09,481.16,480.63,481.09,36662.0,481.09,481.16,480.63,481.09,36662.0
2025-05-05 15:30:00,480.94,482.0,480.94,481.39,8038.0,480.94,482.0,480.94,481.39,8038.0
2025-05-05 15:35:00,481.03,482.28,481.03,481.95,10778.0,481.03,482.28,481.03,481.95,10778.0
2025-05-05 15:40:00,482.06,482.26,479.6,479.93,7653.0,482.06,482.26,479.6,479.93,7653.0
2025-05-05 15:45:00,480.02,480.02,478.5,478.5,8928.0,480.02,480.02,478.5,478.5,8928.0
2025-05-05 15:50:00,478.44,478.82,476.36,476.36,16763.0,478.44,478.82,476.36,476.36,16763.0
2025-05-05 15:55:00,476.24,476.39,474.61,475.02,25217.0,476.24,476.39,474.61,475.02,25217.0
2025-05-06 09:30:00,470.42,472.54,468.61,468.61,4759.0,470.42,472.54,468.61,468.61,4759.0
2025-05-06 09:35:00,468.15,469.65,465.0,468.8,14066.0,468.15,469.65,465.0,468.8,14066.0
2025-05-06 09:40:00,468.0,469.61,468.0,468.32,1978.0,468.0,469.61,468.0,468.32,1978.0
2025-05-06 09:45:00,468.26,468.27,466.38,468.15,17166.0,468.26,468.27,466.38,468.15,17166.0
2025-05-06 09:50:00,468.17,468.72,467.61,468.13,4554.0,468.17,468.72,467.61,468.13,4554.0
2025-05-06 09:55:00,468.49,470.0,468.49,469.56,2900.0,468.49,470.0,468.49,469.56,2900.0
2025-05-06 10:00:00,469.62,470.04,468.5,468.5,1759.0,469.62,470.04,468.5,468.5,1759.0
2025-05-06 10:05:00,468.5,468.5,468.5,468.5,0.0,468.5,468.5,468.5,468.5,0.0
2025-05-06 10:10:00,469.7,470.93,469.69,470.93,900.0,469.7,470.93,469.69,470.93,900.0
2025-05-06 10:15:00,470.78,472.09,470.77,472.0,2104.0,470.78,472.09,470.77,472.0,2104.0
2025-05-06 10:20:00,472.09,473.85,471.46,473.85,4095.0,472.09,473.85,471.46,473.85,4095.0
2025-05-06 10:25:00,473.85,474.46,473.2,473.71,3041.0,473.85,474.46,473.2,473.71,3041.0
2025-05-06 10:30:00,475.1,475.23,473.68,474.02,8889.0,475.1,475.23,473.68,474.02,8889.0
2025-05-06 10:35:00,474.02,474.97,473.65,474.97,4521.0,474.02,474.97,473.65,474.97,4521.0
2025-05-06 10:40:00,474.31,475.28,474.24,475.28,1100.0,474.31,475.28,474.24,475.28,1100.0
2025-05-06 10:45:00,475.76,476.17,475.13,475.13,1800.0,475.76,476.17,475.13,475.13,1800.0
2025-05-06 10:50:00,474.85,474.85,474.66,474.66,1400.0,474.85,474.85,474.66,474.66,1400.0
2025-05-06 10:55:00,474.93,475.66,474.89,475.02,3090.0,474.93,475.66,474.89,475.02,3090.0
2025-05-06 11:00:00,475.06,475.06,475.01,475.01,300.0,475.06,475.06,475.01,475.01,300.0
2025-05-06 11:05:00,474.97,474.97,474.33,474.87,5716.0,474.97,474.97,474.33,474.87,5716.0
2025-05-06 11:10:00,474.34,474.95,474.24,474.58,2184.0,474.34,474.95,474.24,474.58,2184.0
2025-05-06 11:15:00,474.91,475.5,474.91,475.5,1300.0,474.91,475.5,474.91,475.5,1300.0
2025-05-06 11:20:00,474.93,475.75,474.93,475.35,1950.0,474.93,475.75,474.93,475.35,1950.0
2025-05-06 11:25:00,474.96,475.26,474.94,475.25,2001.0,474.96,475.26,474.94,475.25,2001.0
2025-05-06 11:30:00,475.22,475.49,474.46,475.24,2316.0,475.22,475.49,474.46,475.24,2316.0
2025-05-06 11:35:00,474.8,475.66,474.8,475.3,1900.0,474.8,475.66,474.8,475.3,1900.0
2025-05-06 11:40:00,475.3,475.63,474.44,474.78,8489.0,475.3,475.63,474.44,474.78,8489.0
2025-05-06 11:45:00,475.08,475.75,475.08,475.61,2255.0,475.08,475.75,475.08,475.61,2255.0
2025-05-06 11:50:00,475.58,476.66,475.48,476.66,1258.0,475.58,476.66,475.48,476.66,1258.0
2025-05-06 11:55:00,476.95,477.08,476.83,476.87,1000.0,476.95,477.08,476.83,476.87,1000.0
2025-05-06 12:00:00,476.87,477.13,476.54,477.13,700.0,476.87,477.13,476.54,477.13,700.0
2025-05-06 12:05:00,477.0,478.23,476.99,477.59,7524.0,477.0,478.23,476.99,477.59,7524.0
2025-05-06 12:10:00,477.76,479.72,477.59,479.27,7366.0,477.76,479.72,477.59,479.27,7366.0
2025-05-06 12:15:00,479.4,479.4,478.63,478.63,1618.0,479.4,479.4,478.63,478.63,1618.0
2025-05-06 12:20:00,478.5,478.77,476.9,476.9,2879.0,478.5,478.77,476.9,476.9,2879.0
2025-05-06 12:25:00,477.23,477.41,476.95,476.96,1230.0,477.23,477.41,476.95,476.96,1230.0
2025-05-06 12:30:00,476.84,476.84,476.83,476.84,181.0,476.84,476.84,476.83,476.84,181.0
2025-05-06 12:35:00,477.23,477.23,476.85,477.06,1444.0,477.23,477.23,476.85,477.06,1444.0
2025-05-06 12:40:00,477.06,477.16,475.96,476.5,6018.0,477.06,477.16,475.96,476.5,6018.0
2025-05-06 12:45:00,476.86,476.87,475.95,476.36,5663.0,476.86,476.87,475.95,476.36,5663.0
2025-05-06 12:50:00,476.5,476.5,474.96,475.39,8792.0,476.5,476.5,474.96,475.39,8792.0
2025-05-06 12:55:00,475.49,475.49,474.87,475.28,3354.0,475.49,475.49,474.87,475.28,3354.0
2025-05-06 13:00:00,474.84,475.25,474.83,475.25,1000.0,474.84,475.25,474.83,475.25,1000.0
2025-05-06 13:05:00,475.04,475.44,475.03,475.44,320.0,475.04,475.44,475.03,475.44,320.0
2025-05-06 13:10:00,475.62,475.89,475.43,475.89,1020.0,475.62,475.89,475.43,475.89,1020.0
2025-05-06 13:15:00,475.99,476.38,475.37,475.38,3364.0,475.99,476.38,475.37,475.38,3364.0
2025-05-06 13:20:00,475.38,475.38,474.45,474.9,11562.0,475.38,475.38,474.45,474.9,11562.0
2025-05-06 13:25:00,475.0,475.33,474.9,474.9,2251.0,475.0,475.33,474.9,474.9,2251.0
2025-05-06 13:30:00,474.71,474.91,474.31,474.7,11552.0,474.71,474.91,474.31,474.7,11552.0
2025-05-06 13:35:00,474.99,475.1,473.75,473.9,16205.0,474.99,475.1,473.75,473.9,16205.0
2025-05-06 13:40:00,473.85,473.9,471.68,471.81,12568.0,473.85,473.9,471.68,471.81,12568.0
2025-05-06 13:45:00,471.6,471.6,469.53,469.53,1358.0,471.6,471.6,469.53,469.53,1358.0
2025-05-06 13:50:00,469.6,469.97,468.93,469.14,2454.0,469.6,469.97,468.93,469.14,2454.0
2025-05-06 13:55:00,469.03,470.69,469.02,470.49,5211.0,469.03,470.69,469.02,470.49,5211.0
2025-05-06 14:00:00,470.72,471.94,470.72,471.76,4711.0,470.72,471.94,470.72,471.76,4711.0
2025-05-06 14:05:00,472.1,472.65,471.72,472.15,4808.0,472.1,472.65,471.72,472.15,4808.0
2025-05-06 14:10:00,472.22,472.29,470.48,471.25,59884.0,472.22,472.29,470.48,471.25,59884.0
2025-05-06 14:15:00,471.97,472.72,471.97,472.53,782.0,471.97,472.72,471.97,472.53,782.0
2025-05-06 14:20:00,472.74,472.79,471.97,472.75,400.0,472.74,472.79,471.97,472.75,400.0
2025-05-06 14:25:00,472.75,473.32,472.75,472.84,2405.0,472.75,473.32,472.75,472.84,2405.0
2025-05-06 14:30:00,472.82,473.12,472.0,472.1,2971.0,472.82,473.12,472.0,472.1,2971.0
2025-05-06 14:35:00,471.24,471.24,470.77,470.77,600.0,471.24,471.24,470.77,470.77,600.0
2025-05-06 14:40:00,470.84,471.25,470.84,471.0,1600.0,470.84,471.25,470.84,471.0,1600.0
2025-05-06 14:45:00,471.0,472.28,470.99,471.85,27037.0,471.0,472.28,470.99,471.85,27037.0
2025-05-06 14:50:00,472.02,472.6,471.84,472.39,6789.0,472.02,472.6,471.84,472.39,6789.0
2025-05-06 14:55:00,472.02,472.77,471.83,472.5,1048.0,472.02,472.77,471.83,472.5,1048.0
2025-05-06 15:00:00,471.94,471.94,471.13,471.33,1400.0,471.94,471.94,471.13,471.33,1400.0
2025-05-06 15:05:00,471.02,471.35,470.51,471.23,3400.0,471.02,471.35,470.51,471.23,3400.0
2025-05-06 15:10:00,470.94,471.56,470.77,471.56,909.0,470.94,471.56,470.77,471.56,909.0
2025-05-06 15:15:00,471.56,471.56,471.07,471.39,2942.0,471.56,471.56,471.07,471.39,2942.0
2025-05-06 15:20:00,471.34,471.95,471.03,471.95,3120.0,471.34,471.95,471.03,471.95,3120.0
2025-05-06 15:25:00,472.36,472.78,472.27,472.58,600.0,472.36,472.78,472.27,472.58,600.0
2025-05-06 15:30:00,473.03,473.41,472.93,473.04,2310.0,473.03,473.41,472.93,473.04,2310.0
2025-05-06 15:35:00,473.04,473.52,472.78,473.52,6933.0,473.04,473.52,472.78,473.52,6933.0
2025-05-06 15:40:00,473.33,473.33,472.61,473.12,4250.0,473.33,473.33,472.61,473.12,4250.0
2025-05-06 15:45:00,473.44,473.44,472.78,472.88,11685.0,473.44,473.44,472.78,472.88,11685.0
2025-05-06 15:50:00,473.25,473.83,472.72,473.82,7163.0,473.25,473.83,472.72,473.82,7163.0
2025-05-06 15:55:00,474.23,474.29,473.4,473.78,20450.0,474.23,474.29,473.4,473.78,20450.0
2025-05-07 09:30:00,473.71,477.28,471.74,477.18,5552.0,473.71,477.28,471.74,477.18,5552.0
2025-05-07 09:35:00,474.68,475.92,474.31,474.59,2800.0,474.68,475.92,474.31,474.59,2800.0
2025-05-07 09:40:00,474.59,476.56,474.59,476.56,1100.0,474.59,476.56,474.59,476.56,1100.0
2025-05-07 09:45:00,476.54,476.56,475.99,476.11,1484.0,476.54,476.56,475.99,476.11,1484.0
2025-05-07 09:50:00,475.68,477.89,475.67,477.08,2891.0,475.68,477.89,475.67,477.08,2891.0
2025-05-07 09:55:00,478.17,479.11,478.17,479.08,2200.0,478.17,479.11,478.17,479.08,2200.0
2025-05-07 10:00:00,479.11,479.45,477.6,478.08,2268.0,479.11,479.45,477.6,478.08,2268.0
2025-05-07 10:05:00,478.08,478.1,477.34,477.41,4725.0,478.08,478.1,477.34,477.41,4725.0
2025-05-07 10:10:00,477.74,478.98,477.41,478.38,10270.0,477.74,478.98,477.41,478.38,10270.0
2025-05-07 10:15:00,478.98,479.51,478.41,478.57,4831.0,478.98,479.51,478.41,478.57,4831.0
2025-05-07 10:20:00,478.55,478.91,477.74,477.74,3824.0,478.55,478.91,477.74,477.74,3824.0
2025-05-07 10:25:00,477.84,478.66,477.47,478.66,4781.0,477.84,478.66,477.47,478.66,4781.0
2025-05-07 10:30:00,478.55,478.67,477.7,478.53,1200.0,478.55,478.67,477.7,478.53,1200.0
2025-05-07 10:35:00,478.24,478.24,477.5,477.78,2551.0,478.24,478.24,477.5,477.78,2551.0
2025-05-07 10:40:00,478.38,479.02,477.97,478.82,2851.0,478.38,479.02,477.97,478.82,2851.0
2025-05-07 10:45:00,478.51,478.51,477.22,477.84,4220.0,478.51,478.51,477.22,477.84,4220.0
2025-05-07 10:50:00,477.67,477.67,475.17,476.02,6891.0,477.67,477.67,475.17,476.02,6891.0
2025-05-07 10:55:00,476.02,476.02,474.75,474.87,800.0,476.02,476.02,474.75,474.87,800.0
2025-05-07 11:00:00,474.22,475.5,474.22,475.32,2718.0,474.22,475.5,474.22,475.32,2718.0
2025-05-07 11:05:00,475.55,476.1,475.19,476.1,5311.0,475.55,476.1,475.19,476.1,5311.0
2025-05-07 11:10:00,475.93,476.08,475.53,475.7,7016.0,475.93,476.08,475.53,475.7,7016.0
2025-05-07 11:15:00,476.1,476.22,475.6,475.61,1100.0,476.1,476.22,475.6,475.61,1100.0
2025-05-07 11:20:00,475.73,476.69,475.73,476.69,1200.0,475.73,476.69,475.73,476.69,1200.0
2025-05-07 11:25:00,476.89,477.2,476.61,477.09,1518.0,476.89,477.2,476.61,477.09,1518.0
2025-05-07 11:30:00,476.98,477.42,476.94,477.42,1000.0,476.98,477.42,476.94,477.42,1000.0
2025-05-07 11:35:00,477.81,478.46,477.81,478.4,1337.0,477.81,478.46,477.81,478.4,1337.0
2025-05-07 11:40:00,478.65,479.18,478.65,479.01,2010.0,478.65,479.18,478.65,479.01,2010.0
2025-05-07 11:45:00,478.96,478.96,478.07,478.07,1305.0,478.96,478.96,478.07,478.07,1305.0
2025-05-07 11:50:00,477.94,478.83,477.94,478.83,2033.0,477.94,478.83,477.94,478.83,2033.0
2025-05-07 11:55:00,478.86,479.49,478.85,479.22,1334.0,478.86,479.49,478.85,479.22,1334.0
2025-05-07 12:00:00,479.06,479.06,478.64,479.02,1280.0,479.06,479.06,478.64,479.02,1280.0
2025-05-07 12:05:00,479.29,479.71,479.13,479.13,400.0,479.29,479.71,479.13,479.13,400.0
2025-05-07 12:10:00,479.15,479.15,478.65,478.77,1545.0,479.15,479.15,478.65,478.77,1545.0
2025-05-07 12:15:00,478.96,480.0,478.96,480.0,932.0,478.96,480.0,478.96,480.0,932.0
2025-05-07 12:20:00,479.85,479.85,479.1,479.1,200.0,479.85,479.85,479.1,479.1,200.0
2025-05-07 12:25:00,479.1,479.1,479.1,479.1,0.0,479.1,479.1,479.1,479.1,0.0
2025-05-07 12:30:00,479.49,480.06,479.49,480.06,513.0,479.49,480.06,479.49,480.06,513.0
2025-05-07 12:35:00,480.45,480.84,480.44,480.84,226.0,480.45,480.84,480.44,480.84,226.0
2025-05-07 12:40:00,480.84,480.84,480.84,480.84,0.0,480.84,480.84,480.84,480.84,0.0
2025-05-07 12:45:00,481.78,481.78,481.78,481.78,300.0,481.78,481.78,481.78,481.78,300.0
2025-05-07 12:50:00,481.81,481.81,481.8,481.81,176.0,481.81,481.81,481.8,481.81,176.0
2025-05-07 12:55:00,482.43,482.71,482.26,482.27,500.0,482.43,482.71,482.26,482.27,500.0
2025-05-07 13:00:00,482.72,482.95,482.72,482.95,200.0,482.72,482.95,482.72,482.95,200.0
2025-05-07 13:05:00,482.95,483.14,482.65,482.65,700.0,482.95,483.14,482.65,482.65,700.0
2025-05-07 13:10:00,482.8,483.5,482.8,483.5,1598.0,482.8,483.5,482.8,483.5,1598.0
2025-05-07 13:15:00,483.91,483.92,483.64,483.65,882.0,483.91,483.92,483.64,483.65,882.0
2025-05-07 13:20:00,483.48,483.49,483.2,483.2,371.0,483.48,483.49,483.2,483.2,371.0
2025-05-07 13:25:00,483.39,483.39,483.27,483.27,400.0,483.39,483.39,483.27,483.27,400.0
2025-05-07 13:30:00,483.65,483.65,483.39,483.39,400.0,483.65,483.65,483.39,483.39,400.0
2025-05-07 13:35:00,482.87,482.87,482.87,482.87,100.0,482.87,482.87,482.87,482.87,100.0
2025-05-07 13:40:00,482.89,483.61,482.83,483.51,7079.0,482.89,483.61,482.83,483.51,7079.0
2025-05-07 13:45:00,483.67,484.17,483.66,484.17,688.0,483.67,484.17,483.66,484.17,688.0
2025-05-07 13:50:00,483.81,483.82,482.97,482.97,1900.0,483.81,483.82,482.97,482.97,1900.0
2025-05-07 13:55:00,482.8,483.05,482.8,482.81,4062.0,482.8,483.05,482.8,482.81,4062.0
2025-05-07 14:00:00,482.03,483.8,482.03,482.93,1584.0,482.03,483.8,482.03,482.93,1584.0
2025-05-07 14:05:00,482.77,482.77,481.36,481.91,8133.0,482.77,482.77,481.36,481.91,8133.0
2025-05-07 14:10:00,481.71,482.35,481.0,481.95,10614.0,481.71,482.35,481.0,481.95,10614.0
2025-05-07 14:15:00,481.59,482.17,481.04,482.17,2388.0,481.59,482.17,481.04,482.17,2388.0
2025-05-07 14:20:00,482.08,482.56,481.91,482.46,2200.0,482.08,482.56,481.91,482.46,2200.0
2025-05-07 14:25:00,482.36,482.85,482.36,482.65,821.0,482.36,482.85,482.36,482.65,821.0
2025-05-07 14:30:00,482.69,483.89,482.69,483.89,1718.0,482.69,483.89,482.69,483.89,1718.0
2025-05-07 14:35:00,483.73,485.0,483.18,484.82,3029.0,483.73,485.0,483.18,484.82,3029.0
2025-05-07 14:40:00,484.8,485.45,484.74,484.91,3632.0,484.8,485.45,484.74,484.91,3632.0
2025-05-07 14:45:00,485.14,485.14,483.82,483.82,5054.0,485.14,485.14,483.82,483.82,5054.0
2025-05-07 14:50:00,483.63,483.77,482.93,483.59,10143.0,483.63,483.77,482.93,483.59,10143.0
2025-05-07 14:55:00,483.91,486.46,483.91,485.53,6431.0,483.91,486.46,483.91,485.53,6431.0
2025-05-07 15:00:00,485.87,486.42,485.86,486.02,639.0,485.87,486.42,485.86,486.02,639.0
2025-05-07 15:05:00,485.25,486.13,485.25,485.89,5813.0,485.25,486.13,485.25,485.89,5813.0
2025-05-07 15:10:00,485.83,486.08,485.04,485.82,1200.0,485.83,486.08,485.04,485.82,1200.0
2025-05-07 15:15:00,486.34,486.34,485.44,486.09,1200.0,486.34,486.34,485.44,486.09,1200.0
2025-05-07 15:20:00,486.21,486.23,485.81,486.03,1050.0,486.21,486.23,485.81,486.03,1050.0
2025-05-07 15:25:00,485.73,485.73,484.45,484.81,5776.0,485.73,485.73,484.45,484.81,5776.0
2025-05-07 15:30:00,484.81,485.51,484.37,484.72,14500.0,484.81,485.51,484.37,484.72,14500.0
2025-05-07 15:35:00,484.8,485.79,484.8,485.37,1067.0,484.8,485.79,484.8,485.37,1067.0
2025-05-07 15:40:00,485.49,488.49,485.22,487.06,7050.0,485.49,488.49,485.22,487.06,7050.0
2025-05-07 15:45:00,487.42,487.57,486.38,486.38,1463.0,487.42,487.57,486.38,486.38,1463.0
2025-05-07 15:50:00,485.5,486.69,485.16,486.06,10526.0,485.5,486.69,485.16,486.06,10526.0
2025-05-07 15:55:00,486.29,487.18,485.89,486.87,22081.0,486.29,487.18,485.89,486.87,22081.0
2025-05-08 09:30:00,488.0,488.0,485.4,487.55,6389.0,488.0,488.0,485.4,487.55,6389.0
2025-05-08 09:35:00,488.32,490.0,488.23,489.12,1924.0,488.32,490.0,488.23,489.12,1924.0
2025-05-08 09:40:00,489.01,490.81,489.01,490.34,1176.0,489.01,490.81,489.01,490.34,1176.0
2025-05-08 09:45:00,489.54,492.47,489.44,491.98,9453.0,489.54,492.47,489.44,491.98,9453.0
2025-05-08 09:50:00,492.23,493.04,491.65,493.04,4408.0,492.23,493.04,491.65,493.04,4408.0
2025-05-08 09:55:00,492.56,493.2,491.45,492.37,3608.0,492.56,493.2,491.45,492.37,3608.0
2025-05-08 10:00:00,492.54,492.54,491.58,491.59,2783.0,492.54,492.54,491.58,491.59,2783.0
2025-05-08 10:05:00,491.52,493.49,491.12,493.16,14278.0,491.52,493.49,491.12,493.16,14278.0
2025-05-08 10:10:00,493.03,493.21,490.25,491.07,18023.0,493.03,493.21,490.25,491.07,18023.0
2025-05-08 10:15:00,491.76,493.31,491.69,493.31,2749.0,491.76,493.31,491.69,493.31,2749.0
2025-05-08 10:20:00,493.68,493.76,492.97,493.43,1175.0,493.68,493.76,492.97,493.43,1175.0
2025-05-08 10:25:00,494.48,494.93,494.06,494.31,893.0,494.48,494.93,494.06,494.31,893.0
2025-05-08 10:30:00,494.87,495.56,494.41,495.1,1400.0,494.87,495.56,494.41,495.1,1400.0
2025-05-08 10:35:00,493.61,493.63,493.59,493.63,300.0,493.61,493.63,493.59,493.63,300.0
2025-05-08 10:40:00,493.21,493.21,491.94,492.63,13969.0,493.21,493.21,491.94,492.63,13969.0
2025-05-08 10:45:00,492.31,492.32,490.9,491.38,7969.0,492.31,492.32,490.9,491.38,7969.0
2025-05-08 10:50:00,491.38,491.38,488.99,488.99,3257.0,491.38,491.38,488.99,488.99,3257.0
2025-05-08 10:55:00,487.81,487.81,487.51,487.61,998.0,487.81,487.81,487.51,487.61,998.0
2025-05-08 11:00:00,487.81,489.06,487.81,488.92,4216.0,487.81,489.06,487.81,488.92,4216.0
2025-05-08 11:05:00,489.27,490.62,488.94,490.4,1926.0,489.27,490.62,488.94,490.4,1926.0
2025-05-08 11:10:00,490.7,491.7,490.64,491.25,3714.0,490.7,491.7,490.64,491.25,3714.0
2025-05-08 11:15:00,491.0,491.83,490.62,491.33,2000.0,491.0,491.83,490.62,491.33,2000.0
2025-05-08 11:20:00,491.36,491.56,490.53,491.56,2803.0,491.36,491.56,490.53,491.56,2803.0
2025-05-08 11:25:00,491.59,491.87,491.17,491.61,1789.0,491.59,491.87,491.17,491.61,1789.0
2025-05-08 11:30:00,490.81,491.5,490.81,491.5,600.0,490.81,491.5,490.81,491.5,600.0
2025-05-08 11:35:00,491.79,492.62,491.71,492.62,1917.0,491.79,492.62,491.71,492.62,1917.0
2025-05-08 11:40:00,492.96,494.0,492.96,494.0,969.0,492.96,494.0,492.96,494.0,969.0
2025-05-08 11:45:00,493.73,494.33,493.73,494.22,1000.0,493.73,494.33,493.73,494.22,1000.0
2025-05-08 11:50:00,494.48,494.75,493.49,493.86,3744.0,494.48,494.75,493.49,493.86,3744.0
2025-05-08 11:55:00,493.52,493.52,492.65,492.66,400.0,493.52,493.52,492.65,492.66,400.0
2025-05-08 12:00:00,492.66,492.66,491.93,491.93,1699.0,492.66,492.66,491.93,491.93,1699.0
2025-05-08 12:05:00,492.1,493.17,492.1,493.06,3204.0,492.1,493.17,492.1,493.06,3204.0
2025-05-08 12:10:00,493.31,494.04,493.3,493.43,4090.0,493.31,494.04,493.3,493.43,4090.0
2025-05-08 12:15:00,493.15,494.17,493.14,494.17,1418.0,493.15,494.17,493.14,494.17,1418.0
2025-05-08 12:20:00,494.59,494.59,493.57,493.57,934.0,494.59,494.59,493.57,493.57,934.0
2025-05-08 12:25:00,493.46,493.54,493.28,493.29,838.0,493.46,493.54,493.28,493.29,838.0
2025-05-08 12:30:00,493.52,493.89,493.46,493.89,452.0,493.52,493.89,493.46,493.89,452.0
2025-05-08 12:35:00,493.55,494.34,493.54,494.34,1200.0,493.55,494.34,493.54,494.34,1200.0
2025-05-08 12:40:00,494.21,494.5,494.21,494.47,408.0,494.21,494.5,494.21,494.47,408.0
2025-05-08 12:45:00,494.43,494.54,494.43,494.54,405.0,494.43,494.54,494.43,494.54,405.0
2025-05-08 12:50:00,494.95,495.04,494.9,494.97,1696.0,494.95,495.04,494.9,494.97,1696.0
2025-05-08 12:55:00,495.1,495.1,494.88,494.89,1422.0,495.1,495.1,494.88,494.89,1422.0
2025-05-08 13:00:00,495.08,495.08,494.52,494.52,1123.0,495.08,495.08,494.52,494.52,1123.0
2025-05-08 13:05:00,494.31,494.67,494.3,494.52,3804.0,494.31,494.67,494.3,494.52,3804.0
2025-05-08 13:10:00,494.44,495.18,494.43,495.18,1821.0,494.44,495.18,494.43,495.18,1821.0
2025-05-08 13:15:00,495.06,495.11,494.8,494.8,2176.0,495.06,495.11,494.8,494.8,2176.0
2025-05-08 13:20:00,494.73,494.99,494.6,494.98,1255.0,494.73,494.99,494.6,494.98,1255.0
2025-05-08 13:25:00,494.59,494.62,494.58,494.62,817.0,494.59,494.62,494.58,494.62,817.0
2025-05-08 13:30:00,494.79,495.1,494.78,494.87,2893.0,494.79,495.1,494.78,494.87,2893.0
2025-05-08 13:35:00,494.77,494.9,494.48,494.49,8720.0,494.77,494.9,494.48,494.49,8720.0
2025-05-08 13:40:00,494.45,494.64,494.25,494.64,10100.0,494.45,494.64,494.25,494.64,10100.0
2025-05-08 13:45:00,494.45,494.45,492.71,493.18,8097.0,494.45,494.45,492.71,493.18,8097.0
2025-05-08 13:50:00,492.89,493.17,492.88,493.13,465.0,492.89,493.17,492.88,493.13,465.0
2025-05-08 13:55:00,492.79,492.81,492.0,492.34,4985.0,492.79,492.81,492.0,492.34,4985.0
2025-05-08 14:00:00,492.34,492.37,492.3,492.3,909.0,492.34,492.37,492.3,492.3,909.0
2025-05-08 14:05:00,492.42,492.42,492.35,492.36,400.0,492.42,492.42,492.35,492.36,400.0
2025-05-08 14:10:00,492.36,492.73,492.33,492.73,3567.0,492.36,492.73,492.33,492.73,3567.0
2025-05-08 14:15:00,492.62,493.05,492.62,493.05,1288.0,492.62,493.05,492.62,493.05,1288.0
2025-05-08 14:20:00,493.05,493.65,493.05,493.22,3131.0,493.05,493.65,493.05,493.22,3131.0
2025-05-08 14:25:00,493.35,493.53,492.95,493.13,18433.0,493.35,493.53,492.95,493.13,18433.0
2025-05-08 14:30:00,493.3,493.88,493.25,493.88,2305.0,493.3,493.88,493.25,493.88,2305.0
2025-05-08 14:35:00,493.98,494.14,493.98,494.14,300.0,493.98,494.14,493.98,494.14,300.0
2025-05-08 14:40:00,494.04,494.43,494.04,494.43,1072.0,494.04,494.43,494.04,494.43,1072.0
2025-05-08 14:45:00,494.32,494.43,494.32,494.43,1014.0,494.32,494.43,494.32,494.43,1014.0
2025-05-08 14:50:00,494.43,494.49,494.07,494.07,5051.0,494.43,494.49,494.07,494.07,5051.0
2025-05-08 14:55:00,494.05,494.26,493.83,494.06,2011.0,494.05,494.26,493.83,494.06,2011.0
2025-05-08 15:00:00,494.32,494.32,493.24,493.24,4630.0,494.32,494.32,493.24,493.24,4630.0
2025-05-08 15:05:00,492.92,493.33,492.8,493.24,2602.0,492.92,493.33,492.8,493.24,2602.0
2025-05-08 15:10:00,493.53,493.67,493.18,493.63,2084.0,493.53,493.67,493.18,493.63,2084.0
2025-05-08 15:15:00,493.41,493.41,492.64,492.99,4299.0,493.41,493.41,492.64,492.99,4299.0
2025-05-08 15:20:00,493.21,493.89,493.09,493.1,5097.0,493.21,493.89,493.09,493.1,5097.0
2025-05-08 15:25:00,493.4,493.76,492.68,493.15,2301.0,493.4,493.76,492.68,493.15,2301.0
2025-05-08 15:30:00,493.12,493.56,492.67,493.06,3401.0,493.12,493.56,492.67,493.06,3401.0
2025-05-08 15:35:00,492.82,492.94,491.9,492.77,6578.0,492.82,492.94,491.9,492.77,6578.0
2025-05-08 15:40:00,492.69,492.94,492.33,492.94,1523.0,492.69,492.94,492.33,492.94,1523.0
2025-05-08 15:45:00,492.94,492.94,491.88,491.92,4839.0,492.94,492.94,491.88,491.92,4839.0
2025-05-08 15:50:00,491.73,492.4,491.14,491.14,11800.0,491.73,492.4,491.14,491.14,11800.0
2025-05-08 15:55:00,491.13,491.13,489.59,489.84,20026.0,491.13,491.13,489.59,489.84,20026.0
2025-05-09 09:30:00,490.31,492.74,487.3,489.39,8112.0,490.31,492.74,487.3,489.39,8112.0
2025-05-09 09:35:00,488.32,490.65,488.32,490.65,1400.0,488.32,490.65,488.32,490.65,1400.0
2025-05-09 09:40:00,490.16,491.13,490.16,491.13,976.0,490.16,491.13,490.16,491.13,976.0
2025-05-09 09:45:00,490.35,491.23,488.76,489.4,25850.0,490.35,491.23,488.76,489.4,25850.0
2025-05-09 09:50:00,489.4,490.32,488.24,489.7,7547.0,489.4,490.32,488.24,489.7,7547.0
2025-05-09 09:55:00,489.7,490.44,488.79,490.44,4174.0,489.7,490.44,488.79,490.44,4174.0
2025-05-09 10:00:00,490.06,490.92,489.18,489.18,5161.0,490.06,490.92,489.18,489.18,5161.0
2025-05-09 10:05:00,489.21,489.93,489.2,489.87,1072.0,489.21,489.93,489.2,489.87,1072.0
2025-05-09 10:10:00,489.46,489.93,488.94,489.93,7841.0,489.46,489.93,488.94,489.93,7841.0
2025-05-09 10:15:00,490.07,490.15,489.72,489.74,6300.0,490.07,490.15,489.72,489.74,6300.0
2025-05-09 10:20:00,489.73,489.73,489.22,489.35,6300.0,489.73,489.73,489.22,489.35,6300.0
2025-05-09 10:25:00,489.89,490.43,489.3,490.43,6347.0,489.89,490.43,489.3,490.43,6347.0
2025-05-09 10:30:00,490.43,490.92,490.07,490.92,740.0,490.43,490.92,490.07,490.92,740.0
2025-05-09 10:35:00,490.09,490.09,489.3,489.9,5896.0,490.09,490.09,489.3,489.9,5896.0
2025-05-09 10:40:00,490.49,490.49,490.48,490.48,300.0,490.49,490.49,490.48,490.48,300.0
2025-05-09 10:45:00,490.54,490.54,489.9,489.9,624.0,490.54,490.54,489.9,489.9,624.0
2025-05-09 10:50:00,489.36,489.58,489.31,489.47,1206.0,489.36,489.58,489.31,489.47,1206.0
2025-05-09 10:55:00,489.02,489.65,489.01,489.65,300.0,489.02,489.65,489.01,489.65,300.0
2025-05-09 11:00:00,489.8,490.01,489.56,490.01,400.0,489.8,490.01,489.56,490.01,400.0
2025-05-09 11:05:00,489.97,489.97,489.82,489.96,507.0,489.97,489.97,489.82,489.96,507.0
2025-05-09 11:10:00,489.86,489.86,489.04,489.06,7657.0,489.86,489.86,489.04,489.06,7657.0
2025-05-09 11:15:00,489.1,489.11,488.68,488.9,17400.0,489.1,489.11,488.68,488.9,17400.0
2025-05-09 11:20:00,488.76,488.86,488.56,488.78,1000.0,488.76,488.86,488.56,488.78,1000.0
2025-05-09 11:25:00,488.99,488.99,488.93,488.93,200.0,488.99,488.99,488.93,488.93,200.0
2025-05-09 11:30:00,488.68,488.68,487.74,488.41,4747.0,488.68,488.68,487.74,488.41,4747.0
2025-05-09 11:35:00,488.95,489.12,488.82,489.12,703.0,488.95,489.12,488.82,489.12,703.0
2025-05-09 11:40:00,489.23,489.31,489.23,489.31,300.0,489.23,489.31,489.23,489.31,300.0
2025-05-09 11:45:00,489.52,489.57,489.32,489.57,300.0,489.52,489.57,489.32,489.57,300.0
2025-05-09 11:50:00,490.07,490.07,489.94,489.98,300.0,490.07,490.07,489.94,489.98,300.0
2025-05-09 11:55:00,490.12,490.48,490.11,490.28,655.0,490.12,490.48,490.11,490.28,655.0
2025-05-09 12:00:00,490.2,490.32,489.65,489.65,3451.0,490.2,490.32,489.65,489.65,3451.0
2025-05-09 12:05:00,489.78,490.17,489.68,489.95,4574.0,489.78,490.17,489.68,489.95,4574.0
2025-05-09 12:10:00,489.68,489.97,489.68,489.96,630.0,489.68,489.97,489.68,489.96,630.0
2025-05-09 12:15:00,490.32,490.32,490.32,490.32,100.0,490.32,490.32,490.32,490.32,100.0
2025-05-09 12:20:00,490.32,490.32,490.32,490.32,0.0,490.32,490.32,490.32,490.32,0.0
2025-05-09 12:25:00,490.45,490.45,490.39,490.43,571.0,490.45,490.45,490.39,490.43,571.0
2025-05-09 12:30:00,490.41,490.42,489.54,489.55,6821.0,490.41,490.42,489.54,489.55,6821.0
2025-05-09 12:35:00,489.49,490.06,489.49,489.83,1640.0,489.49,490.06,489.49,489.83,1640.0
2025-05-09 12:40:00,489.83,490.2,489.83,490.2,500.0,489.83,490.2,489.83,490.2,500.0
2025-05-09 12:45:00,490.36,490.36,489.84,490.07,3185.0,490.36,490.36,489.84,490.07,3185.0
2025-05-09 12:50:00,490.5,490.51,490.5,490.51,200.0,490.5,490.51,490.5,490.51,200.0
2025-05-09 12:55:00,490.49,490.54,490.49,490.51,992.0,490.49,490.54,490.49,490.51,992.0
2025-05-09 13:00:00,490.63,491.28,490.63,491.28,1558.0,490.63,491.28,490.63,491.28,1558.0
2025-05-09 13:05:00,491.0,491.16,490.75,491.16,4247.0,491.0,491.16,490.75,491.16,4247.0
2025-05-09 13:10:00,491.78,491.79,491.57,491.67,400.0,491.78,491.79,491.57,491.67,400.0
2025-05-09 13:15:00,491.85,491.85,491.84,491.85,697.0,491.85,491.85,491.84,491.85,697.0
2025-05-09 13:20:00,491.73,491.73,491.14,491.42,1175.0,491.73,491.73,491.14,491.42,1175.0
2025-05-09 13:25:00,491.37,491.37,491.36,491.37,100.0,491.37,491.37,491.36,491.37,100.0
2025-05-09 13:30:00,491.55,491.9,491.55,491.88,570.0,491.55,491.9,491.55,491.88,570.0
2025-05-09 13:35:00,492.19,492.19,492.08,492.09,307.0,492.19,492.19,492.08,492.09,307.0
2025-05-09 13:40:00,492.43,493.0,492.25,493.0,1045.0,492.43,493.0,492.25,493.0,1045.0
2025-05-09 13:45:00,493.33,493.35,493.13,493.35,300.0,493.33,493.35,493.13,493.35,300.0
2025-05-09 13:50:00,493.67,493.77,492.68,492.68,3420.0,493.67,493.77,492.68,492.68,3420.0
2025-05-09 13:55:00,492.78,492.78,492.78,492.78,100.0,492.78,492.78,492.78,492.78,100.0
2025-05-09 14:00:00,492.77,492.77,492.42,492.77,4500.0,492.77,492.77,492.42,492.77,4500.0
2025-05-09 14:05:00,493.05,493.07,492.03,492.03,3214.0,493.05,493.07,492.03,492.03,3214.0
2025-05-09 14:10:00,491.61,491.82,491.34,491.58,3479.0,491.61,491.82,491.34,491.58,3479.0
2025-05-09 14:15:00,491.58,491.65,491.01,491.09,1630.0,491.58,491.65,491.01,491.09,1630.0
2025-05-09 14:20:00,491.09,491.09,490.66,490.66,700.0,491.09,491.09,490.66,490.66,700.0
2025-05-09 14:25:00,490.58,490.58,489.84,490.12,1736.0,490.58,490.58,489.84,490.12,1736.0
2025-05-09 14:30:00,490.12,490.56,490.12,490.56,600.0,490.12,490.56,490.12,490.56,600.0
2025-05-09 14:35:00,490.99,490.99,490.34,490.48,4440.0,490.99,490.99,490.34,490.48,4440.0
2025-05-09 14:40:00,490.5,490.59,490.29,490.53,900.0,490.5,490.59,490.29,490.53,900.0
2025-05-09 14:45:00,490.4,490.84,490.3,490.67,1727.0,490.4,490.84,490.3,490.67,1727.0
2025-05-09 14:50:00,491.01,491.1,490.51,490.77,1402.0,491.01,491.1,490.51,490.77,1402.0
2025-05-09 14:55:00,490.78,490.78,490.77,490.78,1600.0,490.78,490.78,490.77,490.78,1600.0
2025-05-09 15:00:00,490.79,491.54,490.78,491.52,1500.0,490.79,491.54,490.78,491.52,1500.0
2025-05-09 15:05:00,491.49,491.49,491.48,491.49,500.0,491.49,491.49,491.48,491.49,500.0
2025-05-09 15:10:00,491.31,491.82,491.08,491.08,2607.0,491.31,491.82,491.08,491.08,2607.0
2025-05-09 15:15:00,491.02,491.02,490.55,490.55,1100.0,491.02,491.02,490.55,490.55,1100.0
2025-05-09 15:20:00,490.55,491.04,490.41,490.92,3862.0,490.55,491.04,490.41,490.92,3862.0
2025-05-09 15:25:00,490.24,490.53,490.24,490.46,6100.0,490.24,490.53,490.24,490.46,6100.0
2025-05-09 15:30:00,490.46,490.46,489.73,490.35,4416.0,490.46,490.46,489.73,490.35,4416.0
2025-05-09 15:35:00,490.9,490.9,489.73,490.0,3791.0,490.9,490.9,489.73,490.0,3791.0
2025-05-09 15:40:00,490.0,491.14,489.68,491.14,7778.0,490.0,491.14,489.68,491.14,7778.0
2025-05-09 15:45:00,491.09,491.34,490.42,490.42,13032.0,491.09,491.34,490.42,490.42,13032.0
2025-05-09 15:50:00,490.61,492.65,490.61,492.65,18756.0,490.61,492.65,490.61,492.65,18756.0
2025-05-09 15:55:00,492.34,492.87,491.5,491.7,54094.0,492.34,492.87,491.5,491.7,54094.0
2025-05-12 09:30:00,500.0,502.99,498.53,501.48,11282.0,500.0,502.99,498.53,501.48,11282.0
2025-05-12 09:35:00,503.02,507.64,503.01,507.64,3373.0,503.02,507.64,503.01,507.64,3373.0
2025-05-12 09:40:00,506.98,507.83,505.11,505.61,3718.0,506.98,507.83,505.11,505.61,3718.0
2025-05-12 09:45:00,505.11,505.11,501.52,501.53,9802.0,505.11,505.11,501.52,501.53,9802.0
2025-05-12 09:50:00,501.77,502.66,501.15,502.23,8662.0,501.77,502.66,501.15,502.23,8662.0
2025-05-12 09:55:00,500.97,502.45,500.81,501.3,1000.0,500.97,502.45,500.81,501.3,1000.0
2025-05-12 10:00:00,501.51,503.89,501.48,503.89,11604.0,501.51,503.89,501.48,503.89,11604.0
2025-05-12 10:05:00,504.04,505.23,503.24,504.65,3580.0,504.04,505.23,503.24,504.65,3580.0
2025-05-12 10:10:00,504.42,504.73,503.69,504.73,5192.0,504.42,504.73,503.69,504.73,5192.0
2025-05-12 10:15:00,504.39,505.49,503.73,505.26,3750.0,504.39,505.49,503.73,505.26,3750.0
2025-05-12 10:20:00,504.26,504.5,503.94,503.96,3305.0,504.26,504.5,503.94,503.96,3305.0
2025-05-12 10:25:00,503.59,503.59,501.35,501.36,3514.0,503.59,503.59,501.35,501.36,3514.0
2025-05-12 10:30:00,501.4,501.44,500.51,501.4,4606.0,501.4,501.44,500.51,501.4,4606.0
2025-05-12 10:35:00,501.38,502.61,501.37,502.48,3206.0,501.38,502.61,501.37,502.48,3206.0
2025-05-12 10:40:00,502.48,505.5,502.48,505.38,5424.0,502.48,505.5,502.48,505.38,5424.0
2025-05-12 10:45:00,505.83,506.12,505.5,505.66,2001.0,505.83,506.12,505.5,505.66,2001.0
2025-05-12 10:50:00,505.74,505.74,505.0,505.14,1000.0,505.74,505.74,505.0,505.14,1000.0
2025-05-12 10:55:00,504.99,505.14,504.2,504.76,1110.0,504.99,505.14,504.2,504.76,1110.0
2025-05-12 11:00:00,504.48,505.06,504.47,505.04,1300.0,504.48,505.06,504.47,505.04,1300.0
2025-05-12 11:05:00,504.84,505.58,504.84,505.14,1439.0,504.84,505.58,504.84,505.14,1439.0
2025-05-12 11:10:00,505.37,506.25,505.14,505.91,5223.0,505.37,506.25,505.14,505.91,5223.0
2025-05-12 11:15:00,505.9,506.02,505.38,505.44,1405.0,505.9,506.02,505.38,505.44,1405.0
2025-05-12 11:20:00,505.01,505.39,504.76,504.76,1668.0,505.01,505.39,504.76,504.76,1668.0
2025-05-12 11:25:00,504.75,506.24,504.53,505.54,4498.0,504.75,506.24,504.53,505.54,4498.0
2025-05-12 11:30:00,505.32,505.76,505.32,505.76,200.0,505.32,505.76,505.32,505.76,200.0
2025-05-12 11:35:00,505.91,505.92,504.91,504.91,1535.0,505.91,505.92,504.91,504.91,1535.0
2025-05-12 11:40:00,504.4,504.4,504.06,504.13,2274.0,504.4,504.4,504.06,504.13,2274.0
2025-05-12 11:45:00,503.14,504.08,503.13,504.08,1065.0,503.14,504.08,503.13,504.08,1065.0
2025-05-12 11:50:00,503.41,504.0,503.1,504.0,1632.0,503.41,504.0,503.1,504.0,1632.0
2025-05-12 11:55:00,504.06,504.26,503.04,503.04,1901.0,504.06,504.26,503.04,503.04,1901.0
2025-05-12 12:00:00,502.51,502.83,502.41,502.74,1000.0,502.51,502.83,502.41,502.74,1000.0
2025-05-12 12:05:00,503.19,503.4,502.83,503.05,1862.0,503.19,503.4,502.83,503.05,1862.0
2025-05-12 12:10:00,503.09,503.36,502.58,502.74,2575.0,503.09,503.36,502.58,502.74,2575.0
2025-05-12 12:15:00,502.28,503.07,502.27,502.58,2500.0,502.28,503.07,502.27,502.58,2500.0
2025-05-12 12:20:00,502.75,503.7,502.74,503.7,600.0,502.75,503.7,502.74,503.7,600.0
2025-05-12 12:25:00,503.81,503.81,503.27,503.32,878.0,503.81,503.81,503.27,503.32,878.0
2025-05-12 12:30:00,503.95,504.05,503.7,504.05,678.0,503.95,504.05,503.7,504.05,678.0
2025-05-12 12:35:00,503.76,504.23,503.73,504.21,1600.0,503.76,504.23,503.73,504.21,1600.0
2025-05-12 12:40:00,505.0,505.0,505.0,505.0,300.0,505.0,505.0,505.0,505.0,300.0
2025-05-12 12:45:00,505.28,505.84,505.13,505.84,731.0,505.28,505.84,505.13,505.84,731.0
2025-05-12 12:50:00,506.02,506.64,505.7,506.64,1726.0,506.02,506.64,505.7,506.64,1726.0
2025-05-12 12:55:00,506.63,506.63,506.24,506.38,853.0,506.63,506.63,506.24,506.38,853.0
2025-05-12 13:00:00,506.72,506.72,506.49,506.61,400.0,506.72,506.72,506.49,506.61,400.0
2025-05-12 13:05:00,506.61,507.56,506.61,507.1,1430.0,506.61,507.56,506.61,507.1,1430.0
2025-05-12 13:10:00,507.62,508.54,507.0,507.93,8508.0,507.62,508.54,507.0,507.93,8508.0
2025-05-12 13:15:00,507.94,508.06,507.43,507.43,1600.0,507.94,508.06,507.43,507.43,1600.0
2025-05-12 13:20:00,507.0,508.07,506.99,508.01,1430.0,507.0,508.07,506.99,508.01,1430.0
2025-05-12 13:25:00,507.9,508.25,507.41,508.25,4341.0,507.9,508.25,507.41,508.25,4341.0
2025-05-12 13:30:00,508.07,508.07,507.0,507.1,1400.0,508.07,508.07,507.0,507.1,1400.0
2025-05-12 13:35:00,506.92,508.16,506.87,507.88,3413.0,506.92,508.16,506.87,507.88,3413.0
2025-05-12 13:40:00,507.83,508.15,507.5,507.99,1600.0,507.83,508.15,507.5,507.99,1600.0
2025-05-12 13:45:00,508.19,508.19,507.71,507.71,916.0,508.19,508.19,507.71,507.71,916.0
2025-05-12 13:50:00,507.95,508.0,507.72,507.84,1100.0,507.95,508.0,507.72,507.84,1100.0
2025-05-12 13:55:00,507.9,508.26,507.84,507.97,2768.0,507.9,508.26,507.84,507.97,2768.0
2025-05-12 14:00:00,508.23,508.47,508.23,508.47,1073.0,508.23,508.47,508.23,508.47,1073.0
2025-05-12 14:05:00,508.45,508.45,507.32,507.32,1587.0,508.45,508.45,507.32,507.32,1587.0
2025-05-12 14:10:00,507.13,508.03,506.94,508.03,2317.0,507.13,508.03,506.94,508.03,2317.0
2025-05-12 14:15:00,508.03,508.4,507.86,508.39,2736.0,508.03,508.4,507.86,508.39,2736.0
2025-05-12 14:20:00,508.4,508.45,508.14,508.24,856.0,508.4,508.45,508.14,508.24,856.0
2025-05-12 14:25:00,508.54,509.23,508.05,508.59,3221.0,508.54,509.23,508.05,508.59,3221.0
2025-05-12 14:30:00,508.04,508.54,508.04,508.27,1347.0,508.04,508.54,508.04,508.27,1347.0
2025-05-12 14:35:00,508.24,508.9,508.24,508.86,3800.0,508.24,508.9,508.24,508.86,3800.0
2025-05-12 14:40:00,509.12,509.46,508.5,508.69,9739.0,509.12,509.46,508.5,508.69,9739.0
2025-05-12 14:45:00,508.4,509.01,508.4,508.56,1849.0,508.4,509.01,508.4,508.56,1849.0
2025-05-12 14:50:00,508.54,509.22,508.53,508.62,1835.0,508.54,509.22,508.53,508.62,1835.0
2025-05-12 14:55:00,509.01,509.01,508.43,508.61,2200.0,509.01,509.01,508.43,508.61,2200.0
2025-05-12 15:00:00,508.65,508.88,508.35,508.88,1301.0,508.65,508.88,508.35,508.88,1301.0
2025-05-12 15:05:00,509.12,509.55,509.0,509.55,3457.0,509.12,509.55,509.0,509.55,3457.0
2025-05-12 15:10:00,509.54,509.55,509.13,509.36,3641.0,509.54,509.55,509.13,509.36,3641.0
2025-05-12 15:15:00,508.97,509.3,508.76,508.79,2798.0,508.97,509.3,508.76,508.79,2798.0
2025-05-12 15:20:00,508.73,508.85,508.72,508.83,368.0,508.73,508.85,508.72,508.83,368.0
2025-05-12 15:25:00,508.93,508.93,508.57,508.67,1299.0,508.93,508.93,508.57,508.67,1299.0
2025-05-12 15:30:00,509.02,509.5,508.7,508.83,3294.0,509.02,509.5,508.7,508.83,3294.0
2025-05-12 15:35:00,508.95,509.12,508.91,508.91,1966.0,508.95,509.12,508.91,508.91,1966.0
2025-05-12 15:40:00,508.49,508.49,507.81,508.1,2790.0,508.49,508.49,507.81,508.1,2790.0
2025-05-12 15:45:00,507.89,508.28,507.75,508.28,1910.0,507.89,508.28,507.75,508.28,1910.0
2025-05-12 15:50:00,508.36,509.84,508.11,509.6,3104.0,508.36,509.84,508.11,509.6,3104.0
2025-05-12 15:55:00,509.6,509.8,508.88,509.72,14802.0,509.6,509.8,508.88,509.72,14802.0
2025-05-13 09:30:00,508.96,509.99,506.0,506.23,7056.0,508.96,509.99,506.0,506.23,7056.0
2025-05-13 09:35:00,506.51,508.22,506.5,507.76,1500.0,506.51,508.22,506.5,507.76,1500.0
2025-05-13 09:40:00,508.77,508.77,507.31,507.41,1118.0,508.77,508.77,507.31,507.41,1118.0
2025-05-13 09:45:00,508.39,508.42,507.83,507.91,1155.0,508.39,508.42,507.83,507.91,1155.0
2025-05-13 09:50:00,508.58,509.18,508.53,509.18,700.0,508.58,509.18,508.53,509.18,700.0
2025-05-13 09:55:00,509.46,509.53,508.56,509.03,1500.0,509.46,509.53,508.56,509.03,1500.0
2025-05-13 10:00:00,509.03,509.03,508.41,508.41,300.0,509.03,509.03,508.41,508.41,300.0
2025-05-13 10:05:00,507.37,507.37,507.08,507.11,1329.0,507.37,507.37,507.08,507.11,1329.0
2025-05-13 10:10:00,507.99,508.37,507.68,508.37,700.0,507.99,508.37,507.68,508.37,700.0
2025-05-13 10:15:00,507.88,508.15,506.53,507.52,3300.0,507.88,508.15,506.53,507.52,3300.0
2025-05-13 10:20:00,507.59,508.11,506.8,507.8,784.0,507.59,508.11,506.8,507.8,784.0
2025-05-13 10:25:00,507.57,508.48,506.82,506.82,2135.0,507.57,508.48,506.82,506.82,2135.0
2025-05-13 10:30:00,507.26,507.81,506.76,507.73,1119.0,507.26,507.81,506.76,507.73,1119.0
2025-05-13 10:35:00,507.9,507.91,507.89,507.91,300.0,507.9,507.91,507.89,507.91,300.0
2025-05-13 10:40:00,507.01,507.79,507.0,507.79,2008.0,507.01,507.79,507.0,507.79,2008.0
2025-05-13 10:45:00,507.01,507.46,505.76,505.77,4331.0,507.01,507.46,505.76,505.77,4331.0
2025-05-13 10:50:00,505.79,506.56,505.27,506.2,2601.0,505.79,506.56,505.27,506.2,2601.0
2025-05-13 10:55:00,506.51,506.94,506.51,506.67,409.0,506.51,506.94,506.51,506.67,409.0
2025-05-13 11:00:00,506.45,507.38,506.39,507.38,4983.0,506.45,507.38,506.39,507.38,4983.0
2025-05-13 11:05:00,506.95,506.95,506.94,506.95,100.0,506.95,506.95,506.94,506.95,100.0
2025-05-13 11:10:00,507.1,507.15,506.58,506.76,1341.0,507.1,507.15,506.58,506.76,1341.0
2025-05-13 11:15:00,507.15,507.26,505.83,505.83,2220.0,507.15,507.26,505.83,505.83,2220.0
2025-05-13 11:20:00,505.76,505.76,505.35,505.51,400.0,505.76,505.76,505.35,505.51,400.0
2025-05-13 11:25:00,505.2,506.09,505.2,505.69,3163.0,505.2,506.09,505.2,505.69,3163.0
2025-05-13 11:30:00,506.37,506.73,505.79,506.73,1230.0,506.37,506.73,505.79,506.73,1230.0
2025-05-13 11:35:00,506.84,507.14,506.56,506.56,2103.0,506.84,507.14,506.56,506.56,2103.0
2025-05-13 11:40:00,506.56,507.28,506.13,506.13,4546.0,506.56,507.28,506.13,506.13,4546.0
2025-05-13 11:45:00,505.01,505.35,504.78,505.34,715.0,505.01,505.35,504.78,505.34,715.0
2025-05-13 11:50:00,504.72,504.72,504.2,504.42,1567.0,504.72,504.72,504.2,504.42,1567.0
2025-05-13 11:55:00,504.7,505.96,504.59,505.52,7604.0,504.7,505.96,504.59,505.52,7604.0
2025-05-13 12:00:00,505.34,506.07,505.21,505.21,10520.0,505.34,506.07,505.21,505.21,10520.0
2025-05-13 12:05:00,505.21,505.55,505.11,505.11,847.0,505.21,505.55,505.11,505.11,847.0
2025-05-13 12:10:00,505.55,506.33,505.55,506.33,2416.0,505.55,506.33,505.55,506.33,2416.0
2025-05-13 12:15:00,506.73,507.09,506.72,506.99,1619.0,506.73,507.09,506.72,506.99,1619.0
2025-05-13 12:20:00,507.34,507.87,507.19,507.87,1642.0,507.34,507.87,507.19,507.87,1642.0
2025-05-13 12:25:00,507.92,507.96,507.92,507.95,400.0,507.92,507.96,507.92,507.95,400.0
2025-05-13 12:30:00,507.62,507.62,507.1,507.1,600.0,507.62,507.62,507.1,507.1,600.0
2025-05-13 12:35:00,507.12,507.63,506.99,507.63,900.0,507.12,507.63,506.99,507.63,900.0
2025-05-13 12:40:00,507.4,507.4,507.4,507.4,110.0,507.4,507.4,507.4,507.4,110.0
2025-05-13 12:45:00,507.64,508.36,507.64,508.04,1534.0,507.64,508.36,507.64,508.04,1534.0
2025-05-13 12:50:00,507.41,507.83,507.4,507.83,1616.0,507.41,507.83,507.4,507.83,1616.0
2025-05-13 12:55:00,508.04,508.04,507.61,507.85,3051.0,508.04,508.04,507.61,507.85,3051.0
2025-05-13 13:00:00,507.85,507.85,507.85,507.85,0.0,507.85,507.85,507.85,507.85,0.0
2025-05-13 13:05:00,507.98,508.26,507.4,508.01,10945.0,507.98,508.26,507.4,508.01,10945.0
2025-05-13 13:10:00,508.26,508.51,508.01,508.01,400.0,508.26,508.51,508.01,508.01,400.0
2025-05-13 13:15:00,508.44,508.44,508.44,508.44,100.0,508.44,508.44,508.44,508.44,100.0
2025-05-13 13:20:00,508.36,508.96,508.36,508.74,1200.0,508.36,508.96,508.36,508.74,1200.0
2025-05-13 13:25:00,509.09,509.09,508.97,508.98,317.0,509.09,509.09,508.97,508.98,317.0
2025-05-13 13:30:00,508.95,510.19,508.95,510.05,3160.0,508.95,510.19,508.95,510.05,3160.0
2025-05-13 13:35:00,509.67,509.81,508.96,508.96,1273.0,509.67,509.81,508.96,508.96,1273.0
2025-05-13 13:40:00,508.96,508.96,508.86,508.9,800.0,508.96,508.96,508.86,508.9,800.0
2025-05-13 13:45:00,508.86,509.35,508.86,509.35,543.0,508.86,509.35,508.86,509.35,543.0
2025-05-13 13:50:00,509.02,509.37,508.76,509.37,4589.0,509.02,509.37,508.76,509.37,4589.0
2025-05-13 13:55:00,509.07,509.44,509.07,509.43,600.0,509.07,509.44,509.07,509.43,600.0
2025-05-13 14:00:00,509.45,509.94,509.45,509.94,1693.0,509.45,509.94,509.45,509.94,1693.0
2025-05-13 14:05:00,509.94,509.94,509.94,509.94,0.0,509.94,509.94,509.94,509.94,0.0
2025-05-13 14:10:00,509.94,509.94,509.94,509.94,0.0,509.94,509.94,509.94,509.94,0.0
2025-05-13 14:15:00,510.35,510.35,509.58,510.07,2300.0,510.35,510.35,509.58,510.07,2300.0
2025-05-13 14:20:00,509.88,509.88,509.88,509.88,100.0,509.88,509.88,509.88,509.88,100.0
2025-05-13 14:25:00,510.19,510.55,510.06,510.11,4468.0,510.19,510.55,510.06,510.11,4468.0
2025-05-13 14:30:00,510.33,510.9,510.32,510.87,1113.0,510.33,510.9,510.32,510.87,1113.0
2025-05-13 14:35:00,511.28,511.28,511.28,511.28,100.0,511.28,511.28,511.28,511.28,100.0
2025-05-13 14:40:00,511.66,512.04,511.66,512.04,2000.0,511.66,512.04,511.66,512.04,2000.0
2025-05-13 14:45:00,511.91,512.08,511.09,511.16,13185.0,511.91,512.08,511.09,511.16,13185.0
2025-05-13 14:50:00,511.12,511.4,511.11,511.4,323.0,511.12,511.4,511.11,511.4,323.0
2025-05-13 14:55:00,510.94,511.5,510.94,511.5,1700.0,510.94,511.5,510.94,511.5,1700.0
2025-05-13 15:00:00,511.52,511.52,511.52,511.52,200.0,511.52,511.52,511.52,511.52,200.0
2025-05-13 15:05:00,511.52,511.52,511.52,511.52,0.0,511.52,511.52,511.52,511.52,0.0
2025-05-13 15:10:00,511.46,511.96,511.45,511.96,1179.0,511.46,511.96,511.45,511.96,1179.0
2025-05-13 15:15:00,511.87,511.96,511.35,511.45,1200.0,511.87,511.96,511.35,511.45,1200.0
2025-05-13 15:20:00,511.34,511.92,511.25,511.52,2310.0,511.34,511.92,511.25,511.52,2310.0
2025-05-13 15:25:00,511.83,512.51,511.82,512.5,3093.0,511.83,512.51,511.82,512.5,3093.0
2025-05-13 15:30:00,512.59,512.59,511.85,512.5,4325.0,512.59,512.59,511.85,512.5,4325.0
2025-05-13 15:35:00,512.47,512.63,512.35,512.5,1500.0,512.47,512.63,512.35,512.5,1500.0
2025-05-13 15:40:00,512.5,512.55,511.87,512.48,1379.0,512.5,512.55,511.87,512.48,1379.0
2025-05-13 15:45:00,512.52,512.72,511.67,511.67,8758.0,512.52,512.72,511.67,511.67,8758.0
2025-05-13 15:50:00,511.4,511.5,510.56,511.07,5408.0,511.4,511.5,510.56,511.07,5408.0
2025-05-13 15:55:00,510.51,510.86,509.11,509.12,13685.0,510.51,510.86,509.11,509.12,13685.0
2025-05-14 09:30:00,507.0,508.73,503.71,508.73,12375.0,507.0,508.73,503.71,508.73,12375.0
2025-05-14 09:35:00,508.56,508.88,507.47,507.82,1772.0,508.56,508.88,507.47,507.82,1772.0
2025-05-14 09:40:00,508.98,508.98,506.94,507.17,1605.0,508.98,508.98,506.94,507.17,1605.0
2025-05-14 09:45:00,507.79,509.1,507.79,509.1,1500.0,507.79,509.1,507.79,509.1,1500.0
2025-05-14 09:50:00,509.66,509.66,508.06,508.33,1052.0,509.66,509.66,508.06,508.33,1052.0
2025-05-14 09:55:00,508.98,508.99,506.51,506.94,6775.0,508.98,508.99,506.51,506.94,6775.0
2025-05-14 10:00:00,506.46,509.17,506.46,508.2,7353.0,506.46,509.17,506.46,508.2,7353.0
2025-05-14 10:05:00,508.2,509.45,508.2,509.13,720.0,508.2,509.45,508.2,509.13,720.0
2025-05-14 10:10:00,508.76,509.9,508.76,509.75,1300.0,508.76,509.9,508.76,509.75,1300.0
2025-05-14 10:15:00,509.32,510.0,509.32,509.96,1636.0,509.32,510.0,509.32,509.96,1636.0
2025-05-14 10:20:00,510.22,510.72,509.28,509.98,3538.0,510.22,510.72,509.28,509.98,3538.0
2025-05-14 10:25:00,509.7,509.87,509.18,509.18,1800.0,509.7,509.87,509.18,509.18,1800.0
2025-05-14 10:30:00,509.18,509.96,509.18,509.56,800.0,509.18,509.96,509.18,509.56,800.0
2025-05-14 10:35:00,509.2,509.5,508.68,508.83,4102.0,509.2,509.5,508.68,508.83,4102.0
2025-05-14 10:40:00,508.27,508.56,508.17,508.24,2000.0,508.27,508.56,508.17,508.24,2000.0
2025-05-14 10:45:00,508.03,508.88,508.02,508.87,1210.0,508.03,508.88,508.02,508.87,1210.0
2025-05-14 10:50:00,508.42,509.23,508.41,509.23,891.0,508.42,509.23,508.41,509.23,891.0
2025-05-14 10:55:00,509.2,509.2,508.62,508.78,711.0,509.2,509.2,508.62,508.78,711.0
2025-05-14 11:00:00,509.25,509.25,507.93,507.94,7899.0,509.25,509.25,507.93,507.94,7899.0
2025-05-14 11:05:00,507.74,508.58,507.73,508.58,939.0,507.74,508.58,507.73,508.58,939.0
2025-05-14 11:10:00,508.66,509.2,508.58,509.2,2036.0,508.66,509.2,508.58,509.2,2036.0
2025-05-14 11:15:00,509.16,509.18,508.87,509.0,3190.0,509.16,509.18,508.87,509.0,3190.0
2025-05-14 11:20:00,509.12,509.59,508.57,508.9,5110.0,509.12,509.59,508.57,508.9,5110.0
2025-05-14 11:25:00,508.87,508.87,507.6,508.47,2860.0,508.87,508.87,507.6,508.47,2860.0
2025-05-14 11:30:00,507.67,508.85,507.67,508.85,700.0,507.67,508.85,507.67,508.85,700.0
2025-05-14 11:35:00,508.71,509.67,508.71,509.47,700.0,508.71,509.67,508.71,509.47,700.0
2025-05-14 11:40:00,509.5,509.66,509.32,509.36,1200.0,509.5,509.66,509.32,509.36,1200.0
2025-05-14 11:45:00,509.12,509.25,508.67,509.18,2952.0,509.12,509.25,508.67,509.18,2952.0
2025-05-14 11:50:00,509.16,509.66,509.15,509.55,4793.0,509.16,509.66,509.15,509.55,4793.0
2025-05-14 11:55:00,509.57,509.63,509.57,509.63,200.0,509.57,509.63,509.57,509.63,200.0
2025-05-14 12:00:00,509.5,509.59,509.46,509.53,912.0,509.5,509.59,509.46,509.53,912.0
2025-05-14 12:05:00,509.77,510.0,509.56,509.74,1868.0,509.77,510.0,509.56,509.74,1868.0
2025-05-14 12:10:00,509.41,509.53,509.41,509.45,756.0,509.41,509.53,509.41,509.45,756.0
2025-05-14 12:15:00,509.47,509.53,509.26,509.44,1154.0,509.47,509.53,509.26,509.44,1154.0
2025-05-14 12:20:00,509.47,509.7,509.36,509.36,3294.0,509.47,509.7,509.36,509.36,3294.0
2025-05-14 12:25:00,509.36,509.66,509.16,509.16,1760.0,509.36,509.66,509.16,509.16,1760.0
2025-05-14 12:30:00,509.18,509.64,509.18,509.64,800.0,509.18,509.64,509.18,509.64,800.0
2025-05-14 12:35:00,509.37,509.46,509.07,509.26,1900.0,509.37,509.46,509.07,509.26,1900.0
2025-05-14 12:40:00,509.26,509.26,508.15,508.18,3998.0,509.26,509.26,508.15,508.18,3998.0
2025-05-14 12:45:00,508.57,508.59,508.45,508.45,665.0,508.57,508.59,508.45,508.45,665.0
2025-05-14 12:50:00,507.68,508.12,507.67,508.12,200.0,507.68,508.12,507.67,508.12,200.0
2025-05-14 12:55:00,508.2,508.72,508.2,508.36,900.0,508.2,508.72,508.2,508.36,900.0
2025-05-14 13:00:00,507.94,508.2,507.94,508.2,200.0,507.94,508.2,507.94,508.2,200.0
2025-05-14 13:05:00,508.57,508.57,508.57,508.57,140.0,508.57,508.57,508.57,508.57,140.0
2025-05-14 13:10:00,508.57,508.57,508.57,508.57,0.0,508.57,508.57,508.57,508.57,0.0
2025-05-14 13:15:00,508.12,508.12,507.62,508.06,800.0,508.12,508.12,507.62,508.06,800.0
2025-05-14 13:20:00,507.71,507.71,507.7,507.71,100.0,507.71,507.71,507.7,507.71,100.0
2025-05-14 13:25:00,507.58,508.01,507.57,508.01,767.0,507.58,508.01,507.57,508.01,767.0
2025-05-14 13:30:00,507.8,507.8,507.39,507.72,600.0,507.8,507.8,507.39,507.72,600.0
2025-05-14 13:35:00,507.83,508.47,507.8,508.47,726.0,507.83,508.47,507.8,508.47,726.0
2025-05-14 13:40:00,508.47,508.47,508.47,508.47,0.0,508.47,508.47,508.47,508.47,0.0
2025-05-14 13:45:00,508.11,508.11,508.11,508.11,100.0,508.11,508.11,508.11,508.11,100.0
2025-05-14 13:50:00,508.33,508.72,508.27,508.72,1727.0,508.33,508.72,508.27,508.72,1727.0
2025-05-14 13:55:00,508.59,508.63,508.47,508.6,1293.0,508.59,508.63,508.47,508.6,1293.0
2025-05-14 14:00:00,508.6,508.6,508.25,508.25,263.0,508.6,508.6,508.25,508.25,263.0
2025-05-14 14:05:00,508.22,509.12,508.22,508.89,600.0,508.22,509.12,508.22,508.89,600.0
2025-05-14 14:10:00,508.22,508.22,508.0,508.14,774.0,508.22,508.22,508.0,508.14,774.0
2025-05-14 14:15:00,508.1,508.66,508.1,508.66,1097.0,508.1,508.66,508.1,508.66,1097.0
2025-05-14 14:20:00,508.66,508.66,508.66,508.66,0.0,508.66,508.66,508.66,508.66,0.0
2025-05-14 14:25:00,508.87,508.87,508.59,508.59,300.0,508.87,508.87,508.59,508.59,300.0
2025-05-14 14:30:00,508.95,508.95,508.95,508.95,200.0,508.95,508.95,508.95,508.95,200.0
2025-05-14 14:35:00,509.24,509.31,509.24,509.31,280.0,509.24,509.31,509.24,509.31,280.0
2025-05-14 14:40:00,509.59,509.6,509.59,509.59,500.0,509.59,509.6,509.59,509.59,500.0
2025-05-14 14:45:00,509.38,509.38,509.38,509.38,100.0,509.38,509.38,509.38,509.38,100.0
2025-05-14 14:50:00,509.17,509.17,509.15,509.15,400.0,509.17,509.17,509.15,509.15,400.0
2025-05-14 14:55:00,508.99,509.37,508.91,509.37,1389.0,508.99,509.37,508.91,509.37,1389.0
2025-05-14 15:00:00,509.02,509.11,508.64,508.89,2172.0,509.02,509.11,508.64,508.89,2172.0
2025-05-14 15:05:00,508.4,508.85,508.4,508.61,910.0,508.4,508.85,508.4,508.61,910.0
2025-05-14 15:10:00,509.03,509.29,509.03,509.29,403.0,509.03,509.29,509.03,509.29,403.0
2025-05-14 15:15:00,509.29,509.54,508.88,509.0,1374.0,509.29,509.54,508.88,509.0,1374.0
2025-05-14 15:20:00,508.9,508.94,508.08,508.28,1096.0,508.9,508.94,508.08,508.28,1096.0
2025-05-14 15:25:00,508.36,509.18,508.36,508.62,3047.0,508.36,509.18,508.36,508.62,3047.0
2025-05-14 15:30:00,508.62,508.62,508.62,508.62,0.0,508.62,508.62,508.62,508.62,0.0
2025-05-14 15:35:00,508.52,508.65,508.24,508.25,2222.0,508.52,508.65,508.24,508.25,2222.0
2025-05-14 15:40:00,508.06,508.14,507.55,507.55,3431.0,508.06,508.14,507.55,507.55,3431.0
2025-05-14 15:45:00,507.75,507.78,507.3,507.58,2804.0,507.75,507.78,507.3,507.58,2804.0
2025-05-14 15:50:00,507.84,509.42,507.84,509.15,3576.0,507.84,509.42,507.84,509.15,3576.0
2025-05-14 15:55:00,509.46,510.14,509.08,509.42,16854.0,509.46,510.14,509.08,509.42,16854.0
2025-05-15 09:30:00,508.08,509.13,505.0,508.05,6341.0,508.08,509.13,505.0,508.05,6341.0
2025-05-15 09:35:00,507.28,507.51,505.36,505.37,1400.0,507.28,507.51,505.36,505.37,1400.0
2025-05-15 09:40:00,505.32,508.43,505.32,506.45,2720.0,505.32,508.43,505.32,506.45,2720.0
2025-05-15 09:45:00,506.45,508.13,506.44,507.76,2141.0,506.45,508.13,506.44,507.76,2141.0
2025-05-15 09:50:00,507.99,509.65,507.68,509.64,1900.0,507.99,509.65,507.68,509.64,1900.0
2025-05-15 09:55:00,509.64,510.31,509.05,509.1,5110.0,509.64,510.31,509.05,509.1,5110.0
2025-05-15 10:00:00,509.05,511.19,508.9,510.47,2318.0,509.05,511.19,508.9,510.47,2318.0
2025-05-15 10:05:00,510.11,510.11,508.82,508.82,1118.0,510.11,510.11,508.82,508.82,1118.0
2025-05-15 10:10:00,508.81,510.11,508.81,510.08,1700.0,508.81,510.11,508.81,510.08,1700.0
2025-05-15 10:15:00,510.4,511.47,510.13,510.57,5532.0,510.4,511.47,510.13,510.57,5532.0
2025-05-15 10:20:00,510.77,511.17,510.04,510.1,1794.0,510.77,511.17,510.04,510.1,1794.0
2025-05-15 10:25:00,510.48,510.48,510.48,510.48,162.0,510.48,510.48,510.48,510.48,162.0
2025-05-15 10:30:00,510.47,510.47,509.09,509.6,2401.0,510.47,510.47,509.09,509.6,2401.0
2025-05-15 10:35:00,509.83,509.83,509.31,509.58,849.0,509.83,509.83,509.31,509.58,849.0
2025-05-15 10:40:00,509.67,509.67,509.1,509.45,2200.0,509.67,509.67,509.1,509.45,2200.0
2025-05-15 10:45:00,509.37,509.4,509.27,509.38,1028.0,509.37,509.4,509.27,509.38,1028.0
2025-05-15 10:50:00,509.37,509.37,508.82,508.95,3600.0,509.37,509.37,508.82,508.95,3600.0
2025-05-15 10:55:00,509.04,509.76,508.92,509.76,2105.0,509.04,509.76,508.92,509.76,2105.0
2025-05-15 11:00:00,510.13,510.13,509.64,510.07,1336.0,510.13,510.13,509.64,510.07,1336.0
2025-05-15 11:05:00,509.89,510.42,509.32,509.44,1400.0,509.89,510.42,509.32,509.44,1400.0
2025-05-15 11:10:00,509.99,510.26,509.99,510.26,300.0,509.99,510.26,509.99,510.26,300.0
2025-05-15 11:15:00,510.59,510.66,510.15,510.47,890.0,510.59,510.66,510.15,510.47,890.0
2025-05-15 11:20:00,510.5,511.17,510.5,511.17,400.0,510.5,511.17,510.5,511.17,400.0
2025-05-15 11:25:00,511.0,511.0,510.28,510.46,997.0,511.0,511.0,510.28,510.46,997.0
2025-05-15 11:30:00,510.37,510.37,510.36,510.36,1900.0,510.37,510.37,510.36,510.36,1900.0
2025-05-15 11:35:00,510.46,511.04,510.46,510.82,900.0,510.46,511.04,510.46,510.82,900.0
2025-05-15 11:40:00,511.23,512.12,511.13,511.98,3292.0,511.23,512.12,511.13,511.98,3292.0
2025-05-15 11:45:00,511.82,511.83,511.82,511.83,200.0,511.82,511.83,511.82,511.83,200.0
2025-05-15 11:50:00,511.38,511.38,511.04,511.05,566.0,511.38,511.38,511.04,511.05,566.0
2025-05-15 11:55:00,511.01,511.84,510.77,511.84,1579.0,511.01,511.84,510.77,511.84,1579.0
2025-05-15 12:00:00,511.86,511.88,511.72,511.72,606.0,511.86,511.88,511.72,511.72,606.0
2025-05-15 12:05:00,511.6,512.16,511.55,512.16,700.0,511.6,512.16,511.55,512.16,700.0
2025-05-15 12:10:00,511.77,511.77,511.77,511.77,100.0,511.77,511.77,511.77,511.77,100.0
2025-05-15 12:15:00,511.75,511.76,511.31,511.43,1200.0,511.75,511.76,511.31,511.43,1200.0
2025-05-15 12:20:00,511.51,511.51,511.35,511.35,300.0,511.51,511.51,511.35,511.35,300.0
2025-05-15 12:25:00,511.27,511.27,510.73,510.73,500.0,511.27,511.27,510.73,510.73,500.0
2025-05-15 12:30:00,510.9,511.01,510.67,510.8,1003.0,510.9,511.01,510.67,510.8,1003.0
2025-05-15 12:35:00,511.1,511.47,511.02,511.47,2311.0,511.1,511.47,511.02,511.47,2311.0
2025-05-15 12:40:00,511.7,511.7,510.85,511.19,700.0,511.7,511.7,510.85,511.19,700.0
2025-05-15 12:45:00,511.21,511.58,511.09,511.52,900.0,511.21,511.58,511.09,511.52,900.0
2025-05-15 12:50:00,511.48,511.99,511.34,511.95,900.0,511.48,511.99,511.34,511.95,900.0
2025-05-15 12:55:00,511.95,512.58,511.66,512.58,1100.0,511.95,512.58,511.66,512.58,1100.0
2025-05-15 13:00:00,512.61,513.12,512.56,513.11,1450.0,512.61,513.12,512.56,513.11,1450.0
2025-05-15 13:05:00,513.15,513.16,512.53,512.53,894.0,513.15,513.16,512.53,512.53,894.0
2025-05-15 13:10:00,512.53,513.17,512.53,512.86,1380.0,512.53,513.17,512.53,512.86,1380.0
2025-05-15 13:15:00,512.86,512.87,512.86,512.87,705.0,512.86,512.87,512.86,512.87,705.0
2025-05-15 13:20:00,512.88,512.88,512.31,512.48,1567.0,512.88,512.88,512.31,512.48,1567.0
2025-05-15 13:25:00,512.39,512.41,512.0,512.0,700.0,512.39,512.41,512.0,512.0,700.0
2025-05-15 13:30:00,512.09,512.74,512.08,512.35,1834.0,512.09,512.74,512.08,512.35,1834.0
2025-05-15 13:35:00,512.34,512.34,512.01,512.02,1929.0,512.34,512.34,512.01,512.02,1929.0
2025-05-15 13:40:00,512.15,512.27,511.98,512.27,939.0,512.15,512.27,511.98,512.27,939.0
2025-05-15 13:45:00,511.98,511.98,511.81,511.82,500.0,511.98,511.98,511.81,511.82,500.0
2025-05-15 13:50:00,511.82,512.28,511.39,511.4,1550.0,511.82,512.28,511.39,511.4,1550.0
2025-05-15 13:55:00,511.47,512.2,511.4,512.2,1700.0,511.47,512.2,511.4,512.2,1700.0
2025-05-15 14:00:00,511.73,511.81,511.52,511.54,747.0,511.73,511.81,511.52,511.54,747.0
2025-05-15 14:05:00,511.3,511.98,511.3,511.74,1557.0,511.3,511.98,511.3,511.74,1557.0
2025-05-15 14:10:00,512.07,512.45,512.06,512.35,900.0,512.07,512.45,512.06,512.35,900.0
2025-05-15 14:15:00,511.91,512.15,511.82,512.15,1579.0,511.91,512.15,511.82,512.15,1579.0
2025-05-15 14:20:00,512.05,512.09,511.68,512.06,705.0,512.05,512.09,511.68,512.06,705.0
2025-05-15 14:25:00,511.97,512.13,511.85,511.86,573.0,511.97,512.13,511.85,511.86,573.0
2025-05-15 14:30:00,512.08,512.66,511.82,512.06,2501.0,512.08,512.66,511.82,512.06,2501.0
2025-05-15 14:35:00,512.09,512.09,511.8,511.81,428.0,512.09,512.09,511.8,511.81,428.0
2025-05-15 14:40:00,511.75,512.29,511.74,512.26,816.0,511.75,512.29,511.74,512.26,816.0
2025-05-15 14:45:00,512.4,512.45,512.23,512.45,2363.0,512.4,512.45,512.23,512.45,2363.0
2025-05-15 14:50:00,512.27,512.27,512.13,512.13,1100.0,512.27,512.27,512.13,512.13,1100.0
2025-05-15 14:55:00,512.6,513.33,512.6,512.88,2559.0,512.6,513.33,512.6,512.88,2559.0
2025-05-15 15:00:00,512.65,512.8,512.45,512.45,700.0,512.65,512.8,512.45,512.45,700.0
2025-05-15 15:05:00,512.83,512.83,511.86,511.86,2833.0,512.83,512.83,511.86,511.86,2833.0
2025-05-15 15:10:00,511.91,512.49,511.9,512.28,2596.0,511.91,512.49,511.9,512.28,2596.0
2025-05-15 15:15:00,512.5,512.75,512.4,512.75,799.0,512.5,512.75,512.4,512.75,799.0
2025-05-15 15:20:00,512.59,512.76,512.26,512.56,813.0,512.59,512.76,512.26,512.56,813.0
2025-05-15 15:25:00,512.44,512.44,511.89,512.37,1304.0,512.44,512.44,511.89,512.37,1304.0
2025-05-15 15:30:00,512.58,512.59,512.09,512.38,1106.0,512.58,512.59,512.09,512.38,1106.0
2025-05-15 15:35:00,512.25,512.66,512.19,512.33,1130.0,512.25,512.66,512.19,512.33,1130.0
2025-05-15 15:40:00,512.05,512.05,511.58,511.95,2636.0,512.05,512.05,511.58,511.95,2636.0
2025-05-15 15:45:00,511.76,512.02,511.44,512.02,1400.0,511.76,512.02,511.44,512.02,1400.0
2025-05-15 15:50:00,512.1,512.82,511.95,512.66,3157.0,512.1,512.82,511.95,512.66,3157.0
2025-05-15 15:55:00,511.77,512.65,511.33,511.79,16226.0,511.77,512.65,511.33,511.79,16226.0
2025-05-16 09:30:00,513.48,514.05,509.25,509.99,30809.0,513.48,514.05,509.25,509.99,30809.0
2025-05-16 09:35:00,510.69,510.7,509.07,510.52,2703.0,510.69,510.7,509.07,510.52,2703.0
2025-05-16 09:40:00,510.52,510.79,509.08,510.79,1600.0,510.52,510.79,509.08,510.79,1600.0
2025-05-16 09:45:00,511.2,512.44,511.2,512.44,3462.0,511.2,512.44,511.2,512.44,3462.0
2025-05-16 09:50:00,512.12,513.16,512.1,513.16,2307.0,512.12,513.16,512.1,513.16,2307.0
2025-05-16 09:55:00,513.96,514.0,512.86,514.0,1830.0,513.96,514.0,512.86,514.0,1830.0
2025-05-16 10:00:00,513.53,513.71,512.82,513.05,2471.0,513.53,513.71,512.82,513.05,2471.0
2025-05-16 10:05:00,513.05,513.31,511.95,512.7,2309.0,513.05,513.31,511.95,512.7,2309.0
2025-05-16 10:10:00,512.7,513.25,511.99,513.22,3150.0,512.7,513.25,511.99,513.22,3150.0
2025-05-16 10:15:00,513.66,514.63,513.66,514.63,1485.0,513.66,514.63,513.66,514.63,1485.0
2025-05-16 10:20:00,514.78,515.16,514.68,514.77,1919.0,514.78,515.16,514.68,514.77,1919.0
2025-05-16 10:25:00,514.42,514.42,513.69,513.69,998.0,514.42,514.42,513.69,513.69,998.0
2025-05-16 10:30:00,513.68,514.3,513.68,514.3,750.0,513.68,514.3,513.68,514.3,750.0
2025-05-16 10:35:00,514.3,514.3,514.3,514.3,0.0,514.3,514.3,514.3,514.3,0.0
2025-05-16 10:40:00,515.27,515.87,515.12,515.5,1375.0,515.27,515.87,515.12,515.5,1375.0
2025-05-16 10:45:00,515.4,515.4,514.95,515.27,1655.0,515.4,515.4,514.95,515.27,1655.0
2025-05-16 10:50:00,515.14,516.21,515.14,516.15,1857.0,515.14,516.21,515.14,516.15,1857.0
2025-05-16 10:55:00,516.21,516.31,515.6,515.62,1000.0,516.21,516.31,515.6,515.62,1000.0
2025-05-16 11:00:00,515.53,515.78,515.53,515.59,410.0,515.53,515.78,515.53,515.59,410.0
2025-05-16 11:05:00,515.52,516.29,515.52,515.82,1697.0,515.52,516.29,515.52,515.82,1697.0
2025-05-16 11:10:00,516.22,516.22,516.22,516.22,100.0,516.22,516.22,516.22,516.22,100.0
2025-05-16 11:15:00,516.31,516.39,516.14,516.14,1352.0,516.31,516.39,516.14,516.14,1352.0
2025-05-16 11:20:00,516.0,516.54,515.87,516.54,1676.0,516.0,516.54,515.87,516.54,1676.0
2025-05-16 11:25:00,516.54,516.54,516.54,516.54,0.0,516.54,516.54,516.54,516.54,0.0
2025-05-16 11:30:00,516.4,516.4,515.76,516.12,1706.0,516.4,516.4,515.76,516.12,1706.0
2025-05-16 11:35:00,516.36,517.27,516.36,517.0,1452.0,516.36,517.27,516.36,517.0,1452.0
2025-05-16 11:40:00,517.22,517.22,516.63,516.63,1470.0,517.22,517.22,516.63,516.63,1470.0
2025-05-16 11:45:00,516.07,516.08,515.12,515.13,5629.0,516.07,516.08,515.12,515.13,5629.0
2025-05-16 11:50:00,515.4,516.02,515.13,515.73,4802.0,515.4,516.02,515.13,515.73,4802.0
2025-05-16 11:55:00,515.27,515.56,512.87,512.87,1700.0,515.27,515.56,512.87,512.87,1700.0
2025-05-16 12:00:00,513.35,514.16,513.3,514.16,2500.0,513.35,514.16,513.3,514.16,2500.0
2025-05-16 12:05:00,514.16,515.52,514.16,514.68,3373.0,514.16,515.52,514.16,514.68,3373.0
2025-05-16 12:10:00,515.06,515.06,514.7,514.7,1494.0,515.06,515.06,514.7,514.7,1494.0
2025-05-16 12:15:00,515.02,515.02,513.97,514.15,1387.0,515.02,515.02,513.97,514.15,1387.0
2025-05-16 12:20:00,514.54,514.95,514.54,514.77,844.0,514.54,514.95,514.54,514.77,844.0
2025-05-16 12:25:00,514.77,514.79,514.58,514.78,700.0,514.77,514.79,514.58,514.78,700.0
2025-05-16 12:30:00,515.5,515.6,515.29,515.29,825.0,515.5,515.6,515.29,515.29,825.0
2025-05-16 12:35:00,515.53,515.69,515.46,515.69,600.0,515.53,515.69,515.46,515.69,600.0
2025-05-16 12:40:00,516.02,516.24,515.74,515.74,500.0,516.02,516.24,515.74,515.74,500.0
2025-05-16 12:45:00,515.87,515.87,515.36,515.36,300.0,515.87,515.87,515.36,515.36,300.0
2025-05-16 12:50:00,515.95,516.17,515.95,515.96,1642.0,515.95,516.17,515.95,515.96,1642.0
2025-05-16 12:55:00,516.28,516.28,515.89,516.15,1324.0,516.28,516.28,515.89,516.15,1324.0
2025-05-16 13:00:00,516.05,516.43,516.05,516.32,400.0,516.05,516.43,516.05,516.32,400.0
2025-05-16 13:05:00,516.58,516.58,515.66,515.68,3100.0,516.58,516.58,515.66,515.68,3100.0
2025-05-16 13:10:00,515.75,516.04,515.74,516.04,446.0,515.75,516.04,515.74,516.04,446.0
2025-05-16 13:15:00,516.3,516.3,515.98,515.98,600.0,516.3,516.3,515.98,515.98,600.0
2025-05-16 13:20:00,515.96,515.96,515.7,515.93,300.0,515.96,515.96,515.7,515.93,300.0
2025-05-16 13:25:00,515.44,515.44,515.44,515.44,281.0,515.44,515.44,515.44,515.44,281.0
2025-05-16 13:30:00,514.97,515.36,514.97,515.36,426.0,514.97,515.36,514.97,515.36,426.0
2025-05-16 13:35:00,515.66,515.77,515.45,515.46,300.0,515.66,515.77,515.45,515.46,300.0
2025-05-16 13:40:00,515.55,515.99,515.55,515.99,387.0,515.55,515.99,515.55,515.99,387.0
2025-05-16 13:45:00,515.62,515.62,515.62,515.62,100.0,515.62,515.62,515.62,515.62,100.0
2025-05-16 13:50:00,515.62,515.62,515.62,515.62,0.0,515.62,515.62,515.62,515.62,0.0
2025-05-16 13:55:00,515.32,515.91,515.32,515.91,600.0,515.32,515.91,515.32,515.91,600.0
2025-05-16 14:00:00,515.74,516.17,515.74,516.09,300.0,515.74,516.17,515.74,516.09,300.0
2025-05-16 14:05:00,515.92,515.92,515.62,515.62,200.0,515.92,515.92,515.62,515.62,200.0
2025-05-16 14:10:00,515.66,516.45,515.66,516.45,500.0,515.66,516.45,515.66,516.45,500.0
2025-05-16 14:15:00,516.41,516.88,516.23,516.28,2701.0,516.41,516.88,516.23,516.28,2701.0
2025-05-16 14:20:00,516.15,516.66,516.14,516.66,232.0,516.15,516.66,516.14,516.66,232.0
2025-05-16 14:25:00,516.34,516.34,516.33,516.34,100.0,516.34,516.34,516.33,516.34,100.0
2025-05-16 14:30:00,516.33,516.33,515.72,515.72,1000.0,516.33,516.33,515.72,515.72,1000.0
2025-05-16 14:35:00,515.45,515.45,515.45,515.45,100.0,515.45,515.45,515.45,515.45,100.0
2025-05-16 14:40:00,515.56,515.74,515.17,515.59,2296.0,515.56,515.74,515.17,515.59,2296.0
2025-05-16 14:45:00,515.64,516.14,515.64,516.11,1968.0,515.64,516.14,515.64,516.11,1968.0
2025-05-16 14:50:00,516.12,516.76,516.12,516.18,2800.0,516.12,516.76,516.12,516.18,2800.0
2025-05-16 14:55:00,516.73,516.83,515.8,515.88,2330.0,516.73,516.83,515.8,515.88,2330.0
2025-05-16 15:00:00,516.29,516.5,516.18,516.18,1276.0,516.29,516.5,516.18,516.18,1276.0
2025-05-16 15:05:00,516.41,517.01,516.14,516.8,1150.0,516.41,517.01,516.14,516.8,1150.0
2025-05-16 15:10:00,516.78,516.92,516.62,516.76,900.0,516.78,516.92,516.62,516.76,900.0
2025-05-16 15:15:00,517.1,517.1,516.28,516.71,1400.0,517.1,517.1,516.28,516.71,1400.0
2025-05-16 15:20:00,516.65,516.67,516.27,516.27,500.0,516.65,516.67,516.27,516.27,500.0
2025-05-16 15:25:00,516.42,516.97,516.37,516.97,1300.0,516.42,516.97,516.37,516.97,1300.0
2025-05-16 15:30:00,516.81,516.82,515.96,515.97,600.0,516.81,516.82,515.96,515.97,600.0
2025-05-16 15:35:00,516.06,516.71,516.06,516.71,844.0,516.06,516.71,516.06,516.71,844.0
2025-05-16 15:40:00,516.5,516.76,516.38,516.54,900.0,516.5,516.76,516.38,516.54,900.0
2025-05-16 15:45:00,516.35,517.06,516.06,516.85,2461.0,516.35,517.06,516.06,516.85,2461.0
2025-05-16 15:50:00,516.75,518.41,516.72,518.04,4890.0,516.75,518.41,516.72,518.04,4890.0
2025-05-16 15:55:00,518.2,518.4,517.83,518.0,10265.0,518.2,518.4,517.83,518.0,10265.0
2025-05-19 09:30:00,511.83,514.25,508.56,514.25,5981.0,511.83,514.25,508.56,514.25,5981.0
2025-05-19 09:35:00,513.31,513.54,512.34,513.53,2138.0,513.31,513.54,512.34,513.53,2138.0
2025-05-19 09:40:00,513.54,513.75,512.91,513.09,1805.0,513.54,513.75,512.91,513.09,1805.0
2025-05-19 09:45:00,512.91,514.54,512.52,514.0,2144.0,512.91,514.54,512.52,514.0,2144.0
2025-05-19 09:50:00,514.0,514.0,514.0,514.0,0.0,514.0,514.0,514.0,514.0,0.0
2025-05-19 09:55:00,514.32,515.54,514.32,515.54,1335.0,514.32,515.54,514.32,515.54,1335.0
2025-05-19 10:00:00,515.19,516.27,514.64,515.83,1500.0,515.19,516.27,514.64,515.83,1500.0
2025-05-19 10:05:00,515.69,515.69,514.98,515.0,2373.0,515.69,515.69,514.98,515.0,2373.0
2025-05-19 10:10:00,515.0,516.26,514.99,516.26,885.0,515.0,516.26,514.99,516.26,885.0
2025-05-19 10:15:00,516.76,517.21,516.76,517.21,557.0,516.76,517.21,516.76,517.21,557.0
2025-05-19 10:20:00,517.71,517.71,517.43,517.62,300.0,517.71,517.71,517.43,517.62,300.0
2025-05-19 10:25:00,517.24,517.67,516.47,517.67,2600.0,517.24,517.67,516.47,517.67,2600.0
2025-05-19 10:30:00,517.69,517.78,517.17,517.66,1500.0,517.69,517.78,517.17,517.66,1500.0
2025-05-19 10:35:00,518.51,518.51,517.6,517.7,2336.0,518.51,518.51,517.6,517.7,2336.0
2025-05-19 10:40:00,517.68,517.91,517.68,517.91,200.0,517.68,517.91,517.68,517.91,200.0
2025-05-19 10:45:00,517.91,518.32,517.91,518.08,2293.0,517.91,518.32,517.91,518.08,2293.0
2025-05-19 10:50:00,518.18,518.73,517.85,517.85,3010.0,518.18,518.73,517.85,517.85,3010.0
2025-05-19 10:55:00,517.85,517.85,517.85,517.85,0.0,517.85,517.85,517.85,517.85,0.0
2025-05-19 11:00:00,517.64,518.35,517.5,517.5,2714.0,517.64,518.35,517.5,517.5,2714.0
2025-05-19 11:05:00,517.24,517.24,516.19,516.19,3700.0,517.24,517.24,516.19,516.19,3700.0
2025-05-19 11:10:00,516.2,516.82,516.19,516.82,1463.0,516.2,516.82,516.19,516.82,1463.0
2025-05-19 11:15:00,516.75,517.03,516.73,516.82,800.0,516.75,517.03,516.73,516.82,800.0
2025-05-19 11:20:00,517.0,517.54,517.0,517.38,1900.0,517.0,517.54,517.0,517.38,1900.0
2025-05-19 11:25:00,517.14,517.26,517.09,517.25,700.0,517.14,517.26,517.09,517.25,700.0
2025-05-19 11:30:00,517.03,517.27,516.88,517.07,951.0,517.03,517.27,516.88,517.07,951.0
2025-05-19 11:35:00,516.47,516.47,516.47,516.47,100.0,516.47,516.47,516.47,516.47,100.0
2025-05-19 11:40:00,517.01,517.26,517.01,517.26,1634.0,517.01,517.26,517.01,517.26,1634.0
2025-05-19 11:45:00,517.36,517.38,516.63,517.02,2000.0,517.36,517.38,516.63,517.02,2000.0
2025-05-19 11:50:00,517.0,517.09,517.0,517.09,300.0,517.0,517.09,517.0,517.09,300.0
2025-05-19 11:55:00,517.09,517.39,517.09,517.38,1100.0,517.09,517.39,517.09,517.38,1100.0
2025-05-19 12:00:00,517.43,517.57,517.15,517.5,1564.0,517.43,517.57,517.15,517.5,1564.0
2025-05-19 12:05:00,517.25,517.71,517.25,517.71,600.0,517.25,517.71,517.25,517.71,600.0
2025-05-19 12:10:00,518.19,518.21,518.19,518.21,200.0,518.19,518.21,518.19,518.21,200.0
2025-05-19 12:15:00,518.18,518.6,518.18,518.37,700.0,518.18,518.6,518.18,518.37,700.0
2025-05-19 12:20:00,518.37,518.38,518.25,518.38,400.0,518.37,518.38,518.25,518.38,400.0
2025-05-19 12:25:00,518.44,518.64,518.38,518.42,878.0,518.44,518.64,518.38,518.42,878.0
2025-05-19 12:30:00,518.29,518.34,518.09,518.23,1791.0,518.29,518.34,518.09,518.23,1791.0
2025-05-19 12:35:00,518.5,518.5,518.5,518.5,100.0,518.5,518.5,518.5,518.5,100.0
2025-05-19 12:40:00,518.48,518.48,518.04,518.05,1000.0,518.48,518.48,518.04,518.05,1000.0
2025-05-19 12:45:00,518.05,518.38,518.04,518.38,400.0,518.05,518.38,518.04,518.38,400.0
2025-05-19 12:50:00,518.54,518.54,518.54,518.54,248.0,518.54,518.54,518.54,518.54,248.0
2025-05-19 12:55:00,519.27,519.45,519.27,519.45,300.0,519.27,519.45,519.27,519.45,300.0
2025-05-19 13:00:00,519.67,520.0,519.41,519.89,1637.0,519.67,520.0,519.41,519.89,1637.0
2025-05-19 13:05:00,519.64,519.64,519.28,519.31,1249.0,519.64,519.64,519.28,519.31,1249.0
2025-05-19 13:10:00,519.31,519.31,518.95,518.97,700.0,519.31,519.31,518.95,518.97,700.0
2025-05-19 13:15:00,518.99,518.99,518.99,518.99,400.0,518.99,518.99,518.99,518.99,400.0
2025-05-19 13:20:00,518.99,519.89,518.62,519.71,1847.0,518.99,519.89,518.62,519.71,1847.0
2025-05-19 13:25:00,519.76,520.19,519.68,519.93,1192.0,519.76,520.19,519.68,519.93,1192.0
2025-05-19 13:30:00,519.93,519.93,519.66,519.66,500.0,519.93,519.93,519.66,519.66,500.0
2025-05-19 13:35:00,519.64,519.75,519.64,519.75,301.0,519.64,519.75,519.64,519.75,301.0
2025-05-19 13:40:00,519.47,520.22,519.46,520.22,900.0,519.47,520.22,519.46,520.22,900.0
2025-05-19 13:45:00,519.88,519.88,519.46,519.46,697.0,519.88,519.88,519.46,519.46,697.0
2025-05-19 13:50:00,519.32,519.76,519.29,519.76,300.0,519.32,519.76,519.29,519.76,300.0
2025-05-19 13:55:00,519.61,519.61,519.17,519.26,600.0,519.61,519.61,519.17,519.26,600.0
2025-05-19 14:00:00,518.95,518.95,518.9,518.9,878.0,518.95,518.95,518.9,518.9,878.0
2025-05-19 14:05:00,518.9,519.3,518.9,519.3,800.0,518.9,519.3,518.9,519.3,800.0
2025-05-19 14:10:00,519.29,519.92,519.03,519.92,1125.0,519.29,519.92,519.03,519.92,1125.0
2025-05-19 14:15:00,519.72,519.73,519.37,519.71,1683.0,519.72,519.73,519.37,519.71,1683.0
2025-05-19 14:20:00,519.82,519.82,519.35,519.35,700.0,519.82,519.82,519.35,519.35,700.0
2025-05-19 14:25:00,519.38,519.89,519.38,519.82,1188.0,519.38,519.89,519.38,519.82,1188.0
2025-05-19 14:30:00,520.37,520.68,520.31,520.68,1300.0,520.37,520.68,520.31,520.68,1300.0
2025-05-19 14:35:00,520.47,520.47,520.46,520.47,800.0,520.47,520.47,520.46,520.47,800.0
2025-05-19 14:40:00,520.53,520.78,520.43,520.68,2065.0,520.53,520.78,520.43,520.68,2065.0
2025-05-19 14:45:00,520.74,520.74,520.2,520.2,700.0,520.74,520.74,520.2,520.2,700.0
2025-05-19 14:50:00,519.92,519.92,519.49,519.67,1740.0,519.92,519.92,519.49,519.67,1740.0
2025-05-19 14:55:00,519.47,520.1,519.47,520.1,1300.0,519.47,520.1,519.47,520.1,1300.0
2025-05-19 15:00:00,520.13,520.14,519.75,519.75,700.0,520.13,520.14,519.75,519.75,700.0
2025-05-19 15:05:00,519.39,519.79,519.39,519.72,1800.0,519.39,519.79,519.39,519.72,1800.0
2025-05-19 15:10:00,519.52,519.7,519.47,519.48,1339.0,519.52,519.7,519.47,519.48,1339.0
2025-05-19 15:15:00,519.58,519.74,519.16,519.22,1625.0,519.58,519.74,519.16,519.22,1625.0
2025-05-19 15:20:00,519.27,519.28,519.02,519.13,2247.0,519.27,519.28,519.02,519.13,2247.0
2025-05-19 15:25:00,519.13,519.26,518.98,519.02,1381.0,519.13,519.26,518.98,519.02,1381.0
2025-05-19 15:30:00,519.27,519.55,519.27,519.45,1035.0,519.27,519.55,519.27,519.45,1035.0
2025-05-19 15:35:00,519.43,520.21,519.43,520.21,820.0,519.43,520.21,519.43,520.21,820.0
2025-05-19 15:40:00,520.21,520.21,519.8,519.8,2660.0,520.21,520.21,519.8,519.8,2660.0
2025-05-19 15:45:00,519.86,520.42,519.69,520.24,2573.0,519.86,520.42,519.69,520.24,2573.0
2025-05-19 15:50:00,520.26,521.24,520.26,521.14,5042.0,520.26,521.24,520.26,521.14,5042.0
2025-05-19 15:55:00,521.38,521.73,521.0,521.61,19093.0,521.38,521.73,521.0,521.61,19093.0
2025-05-20 09:30:00,518.61,522.0,517.88,520.71,5832.0,518.61,522.0,517.88,520.71,5832.0
2025-05-20 09:35:00,519.49,520.5,519.47,519.57,2951.0,519.49,520.5,519.47,519.57,2951.0
2025-05-20 09:40:00,519.98,520.07,519.52,520.05,900.0,519.98,520.07,519.52,520.05,900.0
2025-05-20 09:45:00,520.19,520.35,519.18,519.62,1350.0,520.19,520.35,519.18,519.62,1350.0
2025-05-20 09:50:00,519.91,520.51,519.67,519.89,3738.0,519.91,520.51,519.67,519.89,3738.0
2025-05-20 09:55:00,519.93,520.92,519.5,520.61,4300.0,519.93,520.92,519.5,520.61,4300.0
2025-05-20 10:00:00,520.28,521.48,520.28,521.38,5082.0,520.28,521.48,520.28,521.38,5082.0
2025-05-20 10:05:00,521.76,522.21,521.34,521.56,4100.0,521.76,522.21,521.34,521.56,4100.0
2025-05-20 10:10:00,521.54,522.16,521.53,521.77,2853.0,521.54,522.16,521.53,521.77,2853.0
2025-05-20 10:15:00,521.95,521.95,521.38,521.71,2011.0,521.95,521.95,521.38,521.71,2011.0
2025-05-20 10:20:00,522.24,522.63,521.67,521.67,1600.0,522.24,522.63,521.67,521.67,1600.0
2025-05-20 10:25:00,521.77,522.52,521.77,522.52,1654.0,521.77,522.52,521.77,522.52,1654.0
2025-05-20 10:30:00,522.64,523.43,522.18,522.18,6276.0,522.64,523.43,522.18,522.18,6276.0
2025-05-20 10:35:00,522.12,523.34,521.82,523.34,1652.0,522.12,523.34,521.82,523.34,1652.0
2025-05-20 10:40:00,523.05,523.48,522.76,523.1,2133.0,523.05,523.48,522.76,523.1,2133.0
2025-05-20 10:45:00,523.11,523.11,522.5,522.5,1500.0,523.11,523.11,522.5,522.5,1500.0
2025-05-20 10:50:00,522.0,522.03,521.82,521.88,2400.0,522.0,522.03,521.82,521.88,2400.0
2025-05-20 10:55:00,521.54,521.93,521.44,521.48,2186.0,521.54,521.93,521.44,521.48,2186.0
2025-05-20 11:00:00,521.16,521.32,520.45,520.46,6415.0,521.16,521.32,520.45,520.46,6415.0
2025-05-20 11:05:00,520.49,520.53,519.75,519.93,3967.0,520.49,520.53,519.75,519.93,3967.0
2025-05-20 11:10:00,519.93,520.19,519.76,520.0,3492.0,519.93,520.19,519.76,520.0,3492.0
2025-05-20 11:15:00,520.0,521.26,519.72,520.23,6348.0,520.0,521.26,519.72,520.23,6348.0
2025-05-20 11:20:00,520.02,520.28,519.87,520.05,700.0,520.02,520.28,519.87,520.05,700.0
2025-05-20 11:25:00,520.08,520.08,519.26,519.26,1559.0,520.08,520.08,519.26,519.26,1559.0
2025-05-20 11:30:00,519.43,519.8,519.2,519.31,2348.0,519.43,519.8,519.2,519.31,2348.0
2025-05-20 11:35:00,519.51,519.61,519.21,519.21,1969.0,519.51,519.61,519.21,519.21,1969.0
2025-05-20 11:40:00,518.58,518.61,517.71,517.71,5503.0,518.58,518.61,517.71,517.71,5503.0
2025-05-20 11:45:00,517.41,517.58,517.22,517.4,900.0,517.41,517.58,517.22,517.4,900.0
2025-05-20 11:50:00,517.31,517.63,516.46,517.63,3438.0,517.31,517.63,516.46,517.63,3438.0
2025-05-20 11:55:00,517.65,517.96,517.63,517.96,1000.0,517.65,517.96,517.63,517.96,1000.0
2025-05-20 12:00:00,517.82,518.36,517.61,517.61,1800.0,517.82,518.36,517.61,517.61,1800.0
2025-05-20 12:05:00,517.61,517.61,517.26,517.28,655.0,517.61,517.61,517.26,517.28,655.0
2025-05-20 12:10:00,517.66,517.7,517.11,517.51,1600.0,517.66,517.7,517.11,517.51,1600.0
2025-05-20 12:15:00,517.09,517.09,516.88,516.88,300.0,517.09,517.09,516.88,516.88,300.0
2025-05-20 12:20:00,516.84,516.85,516.07,516.46,886.0,516.84,516.85,516.07,516.46,886.0
2025-05-20 12:25:00,516.46,516.84,516.08,516.71,1000.0,516.46,516.84,516.08,516.71,1000.0
2025-05-20 12:30:00,516.69,516.75,516.07,516.61,2194.0,516.69,516.75,516.07,516.61,2194.0
2025-05-20 12:35:00,516.61,516.61,516.61,516.61,0.0,516.61,516.61,516.61,516.61,0.0
2025-05-20 12:40:00,516.9,517.33,516.77,517.33,1500.0,516.9,517.33,516.77,517.33,1500.0
2025-05-20 12:45:00,517.03,517.14,517.03,517.14,300.0,517.03,517.14,517.03,517.14,300.0
2025-05-20 12:50:00,517.01,517.26,516.9,517.26,1201.0,517.01,517.26,516.9,517.26,1201.0
2025-05-20 12:55:00,517.34,517.34,516.73,516.96,800.0,517.34,517.34,516.73,516.96,800.0
2025-05-20 13:00:00,517.05,517.56,517.05,517.48,1967.0,517.05,517.56,517.05,517.48,1967.0
2025-05-20 13:05:00,517.49,517.49,517.09,517.09,1400.0,517.49,517.49,517.09,517.09,1400.0
2025-05-20 13:10:00,517.3,517.3,516.71,516.71,880.0,517.3,517.3,516.71,516.71,880.0
2025-05-20 13:15:00,516.99,516.99,516.55,516.7,3200.0,516.99,516.99,516.55,516.7,3200.0
2025-05-20 13:20:00,516.46,516.46,516.37,516.38,743.0,516.46,516.46,516.37,516.38,743.0
2025-05-20 13:25:00,516.18,516.52,516.18,516.46,600.0,516.18,516.52,516.18,516.46,600.0
2025-05-20 13:30:00,516.49,517.24,516.49,517.23,3131.0,516.49,517.24,516.49,517.23,3131.0
2025-05-20 13:35:00,517.23,517.48,516.85,516.89,3336.0,517.23,517.48,516.85,516.89,3336.0
2025-05-20 13:40:00,517.19,517.58,517.19,517.44,1400.0,517.19,517.58,517.19,517.44,1400.0
2025-05-20 13:45:00,517.0,517.38,517.0,517.24,900.0,517.0,517.38,517.0,517.24,900.0
2025-05-20 13:50:00,517.24,517.27,516.95,517.0,735.0,517.24,517.27,516.95,517.0,735.0
2025-05-20 13:55:00,517.25,517.59,517.0,517.59,1000.0,517.25,517.59,517.0,517.59,1000.0
2025-05-20 14:00:00,517.61,517.99,517.61,517.99,700.0,517.61,517.99,517.61,517.99,700.0
2025-05-20 14:05:00,517.99,517.99,517.61,517.62,1726.0,517.99,517.99,517.61,517.62,1726.0
2025-05-20 14:10:00,517.62,518.01,517.61,517.83,800.0,517.62,518.01,517.61,517.83,800.0
2025-05-20 14:15:00,517.63,517.63,517.17,517.18,1900.0,517.63,517.63,517.17,517.18,1900.0
2025-05-20 14:20:00,517.19,517.19,515.67,516.19,21457.0,517.19,517.19,515.67,516.19,21457.0
2025-05-20 14:25:00,515.84,516.03,514.57,514.57,1600.0,515.84,516.03,514.57,514.57,1600.0
2025-05-20 14:30:00,514.25,515.1,514.18,514.74,7302.0,514.25,515.1,514.18,514.74,7302.0
2025-05-20 14:35:00,514.92,515.2,513.93,514.79,4661.0,514.92,515.2,513.93,514.79,4661.0
2025-05-20 14:40:00,514.7,514.8,514.7,514.8,2000.0,514.7,514.8,514.7,514.8,2000.0
2025-05-20 14:45:00,515.12,515.51,514.96,515.44,3300.0,515.12,515.51,514.96,515.44,3300.0
2025-05-20 14:50:00,515.6,515.74,515.31,515.55,2416.0,515.6,515.74,515.31,515.55,2416.0
2025-05-20 14:55:00,515.73,516.1,515.61,515.74,1720.0,515.73,516.1,515.61,515.74,1720.0
2025-05-20 15:00:00,515.76,515.76,514.88,515.07,2905.0,515.76,515.76,514.88,515.07,2905.0
2025-05-20 15:05:00,515.3,515.77,515.14,515.77,1100.0,515.3,515.77,515.14,515.77,1100.0
2025-05-20 15:10:00,515.88,516.31,515.88,516.24,1500.0,515.88,516.31,515.88,516.24,1500.0
2025-05-20 15:15:00,516.24,516.33,515.14,515.58,4153.0,516.24,516.33,515.14,515.58,4153.0
2025-05-20 15:20:00,515.58,515.74,515.57,515.57,2645.0,515.58,515.74,515.57,515.57,2645.0
2025-05-20 15:25:00,515.58,515.61,515.27,515.27,2859.0,515.58,515.61,515.27,515.27,2859.0
2025-05-20 15:30:00,515.54,516.18,515.54,516.13,10188.0,515.54,516.18,515.54,516.13,10188.0
2025-05-20 15:35:00,515.99,516.32,515.63,515.92,3833.0,515.99,516.32,515.63,515.92,3833.0
2025-05-20 15:40:00,516.14,516.19,515.37,515.37,2733.0,516.14,516.19,515.37,515.37,2733.0
2025-05-20 15:45:00,515.65,515.96,515.59,515.81,4031.0,515.65,515.96,515.59,515.81,4031.0
2025-05-20 15:50:00,515.62,517.09,515.62,516.72,5257.0,515.62,517.09,515.62,516.72,5257.0
2025-05-20 15:55:00,517.05,517.36,516.58,517.31,15823.0,517.05,517.36,516.58,517.31,15823.0
2025-05-21 09:30:00,513.74,518.15,513.74,515.13,7059.0,513.74,518.15,513.74,515.13,7059.0
2025-05-21 09:35:00,515.74,516.4,513.43,513.43,4160.0,515.74,516.4,513.43,513.43,4160.0
2025-05-21 09:40:00,513.24,513.24,512.35,512.43,700.0,513.24,513.24,512.35,512.43,700.0
2025-05-21 09:45:00,513.13,514.08,513.13,513.82,1904.0,513.13,514.08,513.13,513.82,1904.0
2025-05-21 09:50:00,513.42,513.49,512.5,512.61,1340.0,513.42,513.49,512.5,512.61,1340.0
2025-05-21 09:55:00,512.63,512.63,511.71,511.91,1610.0,512.63,512.63,511.71,511.91,1610.0
2025-05-21 10:00:00,512.02,514.33,512.02,514.31,7338.0,512.02,514.33,512.02,514.31,7338.0
2025-05-21 10:05:00,514.94,514.94,513.55,513.55,906.0,514.94,514.94,513.55,513.55,906.0
2025-05-21 10:10:00,512.83,513.42,512.77,513.42,1000.0,512.83,513.42,512.77,513.42,1000.0
2025-05-21 10:15:00,512.25,512.62,511.36,511.36,900.0,512.25,512.62,511.36,511.36,900.0
2025-05-21 10:20:00,510.5,510.86,509.69,509.7,1099.0,510.5,510.86,509.69,509.7,1099.0
2025-05-21 10:25:00,509.73,509.74,508.57,508.57,1535.0,509.73,509.74,508.57,508.57,1535.0
2025-05-21 10:30:00,509.14,510.41,509.02,509.66,1472.0,509.14,510.41,509.02,509.66,1472.0
2025-05-21 10:35:00,509.96,510.22,509.82,510.05,905.0,509.96,510.22,509.82,510.05,905.0
2025-05-21 10:40:00,510.23,510.23,509.08,509.14,1227.0,510.23,510.23,509.08,509.14,1227.0
2025-05-21 10:45:00,508.63,510.01,508.63,509.9,1570.0,508.63,510.01,508.63,509.9,1570.0
2025-05-21 10:50:00,509.96,509.96,509.23,509.23,804.0,509.96,509.96,509.23,509.23,804.0
2025-05-21 10:55:00,508.8,509.63,508.74,509.57,5012.0,508.8,509.63,508.74,509.57,5012.0
2025-05-21 11:00:00,509.71,509.76,509.27,509.27,2921.0,509.71,509.76,509.27,509.27,2921.0
2025-05-21 11:05:00,509.02,509.74,508.62,509.6,5565.0,509.02,509.74,508.62,509.6,5565.0
2025-05-21 11:10:00,509.71,509.81,509.61,509.81,1658.0,509.71,509.81,509.61,509.81,1658.0
2025-05-21 11:15:00,509.46,509.46,509.09,509.09,600.0,509.46,509.46,509.09,509.09,600.0
2025-05-21 11:20:00,509.42,509.42,508.85,509.22,4256.0,509.42,509.42,508.85,509.22,4256.0
2025-05-21 11:25:00,509.06,509.34,508.69,508.7,3283.0,509.06,509.34,508.69,508.7,3283.0
2025-05-21 11:30:00,508.36,508.97,508.35,508.35,3155.0,508.36,508.97,508.35,508.35,3155.0
2025-05-21 11:35:00,507.9,508.51,507.43,508.1,7847.0,507.9,508.51,507.43,508.1,7847.0
2025-05-21 11:40:00,508.26,508.65,507.61,507.62,8306.0,508.26,508.65,507.61,507.62,8306.0
2025-05-21 11:45:00,507.21,507.53,507.21,507.39,2039.0,507.21,507.53,507.21,507.39,2039.0
2025-05-21 11:50:00,507.18,508.1,507.18,507.7,13518.0,507.18,508.1,507.18,507.7,13518.0
2025-05-21 11:55:00,507.6,507.93,507.0,507.24,27588.0,507.6,507.93,507.0,507.24,27588.0
2025-05-21 12:00:00,507.14,507.81,507.13,507.81,773.0,507.14,507.81,507.13,507.81,773.0
2025-05-21 12:05:00,507.26,508.16,507.25,508.16,548.0,507.26,508.16,507.25,508.16,548.0
2025-05-21 12:10:00,508.37,508.76,508.17,508.76,800.0,508.37,508.76,508.17,508.76,800.0
2025-05-21 12:15:00,509.01,509.01,508.37,508.37,409.0,509.01,509.01,508.37,508.37,409.0
2025-05-21 12:20:00,508.25,509.43,508.1,509.38,800.0,508.25,509.43,508.1,509.38,800.0
2025-05-21 12:25:00,509.65,510.21,509.64,510.21,700.0,509.65,510.21,509.64,510.21,700.0
2025-05-21 12:30:00,510.11,510.11,510.11,510.11,100.0,510.11,510.11,510.11,510.11,100.0
2025-05-21 12:35:00,509.68,509.71,509.14,509.14,533.0,509.68,509.71,509.14,509.14,533.0
2025-05-21 12:40:00,509.46,509.46,509.46,509.46,300.0,509.46,509.46,509.46,509.46,300.0
2025-05-21 12:45:00,508.92,509.37,508.92,509.37,400.0,508.92,509.37,508.92,509.37,400.0
2025-05-21 12:50:00,508.92,508.97,508.53,508.54,1040.0,508.92,508.97,508.53,508.54,1040.0
2025-05-21 12:55:00,508.52,508.52,508.51,508.51,200.0,508.52,508.52,508.51,508.51,200.0
2025-05-21 13:00:00,508.39,509.08,508.34,509.08,1200.0,508.39,509.08,508.34,509.08,1200.0
2025-05-21 13:05:00,509.03,509.03,508.44,508.44,600.0,509.03,509.03,508.44,508.44,600.0
2025-05-21 13:10:00,508.1,508.1,507.43,507.71,1106.0,508.1,508.1,507.43,507.71,1106.0
2025-05-21 13:15:00,507.36,507.36,505.01,505.38,704.0,507.36,507.36,505.01,505.38,704.0
2025-05-21 13:20:00,504.37,504.61,503.62,503.62,856.0,504.37,504.61,503.62,503.62,856.0
2025-05-21 13:25:00,503.27,504.16,502.99,503.04,1501.0,503.27,504.16,502.99,503.04,1501.0
2025-05-21 13:30:00,502.74,503.85,502.29,503.83,3261.0,502.74,503.85,502.29,503.83,3261.0
2025-05-21 13:35:00,503.6,504.73,503.12,504.71,700.0,503.6,504.73,503.12,504.71,700.0
2025-05-21 13:40:00,505.14,505.47,504.6,504.6,1602.0,505.14,505.47,504.6,504.6,1602.0
2025-05-21 13:45:00,504.54,505.46,504.53,504.68,1885.0,504.54,505.46,504.53,504.68,1885.0
2025-05-21 13:50:00,504.89,504.89,503.86,503.86,900.0,504.89,504.89,503.86,503.86,900.0
2025-05-21 13:55:00,503.62,503.62,502.51,502.51,893.0,503.62,503.62,502.51,502.51,893.0
2025-05-21 14:00:00,502.64,502.92,501.33,501.53,3245.0,502.64,502.92,501.33,501.53,3245.0
2025-05-21 14:05:00,501.3,501.5,501.17,501.34,891.0,501.3,501.5,501.17,501.34,891.0
2025-05-21 14:10:00,501.84,501.84,500.92,500.99,1424.0,501.84,501.84,500.92,500.99,1424.0
2025-05-21 14:15:00,501.48,501.55,500.56,500.6,876.0,501.48,501.55,500.56,500.6,876.0
2025-05-21 14:20:00,500.59,500.69,499.81,500.06,1486.0,500.59,500.69,499.81,500.06,1486.0
2025-05-21 14:25:00,500.51,501.28,500.51,501.19,1200.0,500.51,501.28,500.51,501.19,1200.0
2025-05-21 14:30:00,501.14,502.54,501.13,502.54,1200.0,501.14,502.54,501.13,502.54,1200.0
2025-05-21 14:35:00,502.54,502.79,501.9,501.9,2060.0,502.54,502.79,501.9,501.9,2060.0
2025-05-21 14:40:00,502.25,502.5,502.06,502.18,1703.0,502.25,502.5,502.06,502.18,1703.0
2025-05-21 14:45:00,501.81,502.21,501.43,501.43,1600.0,501.81,502.21,501.43,501.43,1600.0
2025-05-21 14:50:00,501.21,501.21,500.66,500.8,2641.0,501.21,501.21,500.66,500.8,2641.0
2025-05-21 14:55:00,500.58,500.91,500.24,500.38,1729.0,500.58,500.91,500.24,500.38,1729.0
2025-05-21 15:00:00,500.24,500.6,500.07,500.26,2401.0,500.24,500.6,500.07,500.26,2401.0
2025-05-21 15:05:00,500.34,500.52,499.27,499.27,1000.0,500.34,500.52,499.27,499.27,1000.0
2025-05-21 15:10:00,499.12,500.05,498.78,500.05,3391.0,499.12,500.05,498.78,500.05,3391.0
2025-05-21 15:15:00,499.87,500.28,499.67,500.08,2600.0,499.87,500.28,499.67,500.08,2600.0
2025-05-21 15:20:00,500.11,500.12,499.29,499.7,2305.0,500.11,500.12,499.29,499.7,2305.0
2025-05-21 15:25:00,499.03,499.06,498.83,499.02,1607.0,499.03,499.06,498.83,499.02,1607.0
2025-05-21 15:30:00,499.32,499.78,499.04,499.78,1800.0,499.32,499.78,499.04,499.78,1800.0
2025-05-21 15:35:00,499.63,500.18,499.63,500.18,1361.0,499.63,500.18,499.63,500.18,1361.0
2025-05-21 15:40:00,500.18,500.56,500.05,500.54,2697.0,500.18,500.56,500.05,500.54,2697.0
2025-05-21 15:45:00,500.42,500.65,499.99,500.38,3142.0,500.42,500.65,499.99,500.38,3142.0
2025-05-21 15:50:00,500.49,501.57,500.25,500.73,4910.0,500.49,501.57,500.25,500.73,4910.0
2025-05-21 15:55:00,500.61,501.26,500.3,500.6,24247.0,500.61,501.26,500.3,500.6,24247.0
2025-05-22 09:30:00,499.24,500.05,497.91,500.05,6725.0,499.24,500.05,497.91,500.05,6725.0
2025-05-22 09:35:00,499.74,502.22,499.04,501.39,3692.0,499.74,502.22,499.04,501.39,3692.0
2025-05-22 09:40:00,501.43,501.58,499.65,499.66,1877.0,501.43,501.58,499.65,499.66,1877.0
2025-05-22 09:45:00,499.74,499.74,497.02,497.54,5513.0,499.74,499.74,497.02,497.54,5513.0
2025-05-22 09:50:00,497.79,499.08,497.79,499.08,5319.0,497.79,499.08,497.79,499.08,5319.0
2025-05-22 09:55:00,499.0,500.58,498.86,500.01,13478.0,499.0,500.58,498.86,500.01,13478.0
2025-05-22 10:00:00,500.01,502.35,500.0,502.35,5201.0,500.01,502.35,500.0,502.35,5201.0
2025-05-22 10:05:00,502.05,502.61,502.05,502.35,2100.0,502.05,502.61,502.05,502.35,2100.0
2025-05-22 10:10:00,502.32,502.32,501.1,501.14,1164.0,502.32,502.32,501.1,501.14,1164.0
2025-05-22 10:15:00,501.63,502.21,501.58,501.68,1762.0,501.63,502.21,501.58,501.68,1762.0
2025-05-22 10:20:00,501.68,502.55,501.44,501.99,3571.0,501.68,502.55,501.44,501.99,3571.0
2025-05-22 10:25:00,502.17,502.77,501.89,502.54,2174.0,502.17,502.77,501.89,502.54,2174.0
2025-05-22 10:30:00,501.68,501.68,501.39,501.39,200.0,501.68,501.68,501.39,501.39,200.0
2025-05-22 10:35:00,501.24,501.24,500.46,500.73,2546.0,501.24,501.24,500.46,500.73,2546.0
2025-05-22 10:40:00,500.49,501.86,500.49,501.86,1635.0,500.49,501.86,500.49,501.86,1635.0
2025-05-22 10:45:00,501.86,503.05,501.86,502.47,2000.0,501.86,503.05,501.86,502.47,2000.0
2025-05-22 10:50:00,502.89,502.99,502.29,502.99,1900.0,502.89,502.99,502.29,502.99,1900.0
2025-05-22 10:55:00,502.99,503.79,502.77,503.52,3900.0,502.99,503.79,502.77,503.52,3900.0
2025-05-22 11:00:00,503.76,504.73,503.64,504.16,5027.0,503.76,504.73,503.64,504.16,5027.0
2025-05-22 11:05:00,504.08,504.48,504.08,504.31,1522.0,504.08,504.48,504.08,504.31,1522.0
2025-05-22 11:10:00,503.94,503.94,503.12,503.42,702.0,503.94,503.94,503.12,503.42,702.0
2025-05-22 11:15:00,503.42,503.42,501.87,502.18,3102.0,503.42,503.42,501.87,502.18,3102.0
2025-05-22 11:20:00,501.94,502.45,501.46,501.76,4900.0,501.94,502.45,501.46,501.76,4900.0
2025-05-22 11:25:00,501.46,502.85,501.46,502.16,1933.0,501.46,502.85,501.46,502.16,1933.0
2025-05-22 11:30:00,502.7,502.7,502.63,502.69,500.0,502.7,502.7,502.63,502.69,500.0
2025-05-22 11:35:00,503.14,504.23,503.14,503.98,1100.0,503.14,504.23,503.14,503.98,1100.0
2025-05-22 11:40:00,503.72,503.74,503.49,503.74,2217.0,503.72,503.74,503.49,503.74,2217.0
2025-05-22 11:45:00,503.85,503.91,502.6,502.6,4240.0,503.85,503.91,502.6,502.6,4240.0
2025-05-22 11:50:00,502.97,502.97,502.41,502.74,4047.0,502.97,502.97,502.41,502.74,4047.0
2025-05-22 11:55:00,502.74,502.74,502.17,502.17,700.0,502.74,502.74,502.17,502.17,700.0
2025-05-22 12:00:00,502.86,503.64,502.86,503.64,1131.0,502.86,503.64,502.86,503.64,1131.0
2025-05-22 12:05:00,503.28,503.34,503.05,503.29,2576.0,503.28,503.34,503.05,503.29,2576.0
2025-05-22 12:10:00,503.38,503.75,503.28,503.6,2983.0,503.38,503.75,503.28,503.6,2983.0
2025-05-22 12:15:00,503.8,503.98,503.01,503.01,1539.0,503.8,503.98,503.01,503.01,1539.0
2025-05-22 12:20:00,503.04,503.05,502.66,502.66,200.0,503.04,503.05,502.66,502.66,200.0
2025-05-22 12:25:00,502.47,502.61,502.41,502.41,802.0,502.47,502.61,502.41,502.41,802.0
2025-05-22 12:30:00,502.61,503.14,502.39,502.39,2225.0,502.61,503.14,502.39,502.39,2225.0
2025-05-22 12:35:00,503.14,503.14,502.74,502.99,1000.0,503.14,503.14,502.74,502.99,1000.0
2025-05-22 12:40:00,502.53,502.7,502.53,502.7,200.0,502.53,502.7,502.53,502.7,200.0
2025-05-22 12:45:00,502.7,502.84,502.36,502.36,1700.0,502.7,502.84,502.36,502.36,1700.0
2025-05-22 12:50:00,502.36,502.36,502.36,502.36,0.0,502.36,502.36,502.36,502.36,0.0
2025-05-22 12:55:00,502.48,502.48,502.2,502.2,1850.0,502.48,502.48,502.2,502.2,1850.0
2025-05-22 13:00:00,502.24,502.24,501.86,501.88,809.0,502.24,502.24,501.86,501.88,809.0
2025-05-22 13:05:00,502.18,502.18,501.77,501.77,400.0,502.18,502.18,501.77,501.77,400.0
2025-05-22 13:10:00,501.99,502.38,501.99,502.38,200.0,501.99,502.38,501.99,502.38,200.0
2025-05-22 13:15:00,502.61,503.27,502.6,503.27,1174.0,502.61,503.27,502.6,503.27,1174.0
2025-05-22 13:20:00,503.55,504.33,503.55,504.33,1100.0,503.55,504.33,503.55,504.33,1100.0
2025-05-22 13:25:00,504.31,504.5,504.3,504.49,366.0,504.31,504.5,504.3,504.49,366.0
2025-05-22 13:30:00,504.51,505.32,504.33,505.17,600.0,504.51,505.32,504.33,505.17,600.0
2025-05-22 13:35:00,504.91,505.13,504.84,504.92,1342.0,504.91,505.13,504.84,504.92,1342.0
2025-05-22 13:40:00,505.15,505.19,504.9,505.19,700.0,505.15,505.19,504.9,505.19,700.0
2025-05-22 13:45:00,505.52,505.89,505.26,505.74,2017.0,505.52,505.89,505.26,505.74,2017.0
2025-05-22 13:50:00,506.05,506.05,506.04,506.05,300.0,506.05,506.05,506.04,506.05,300.0
2025-05-22 13:55:00,506.2,506.56,506.19,506.23,789.0,506.2,506.56,506.19,506.23,789.0
2025-05-22 14:00:00,506.29,506.54,505.98,505.98,1300.0,506.29,506.54,505.98,505.98,1300.0
2025-05-22 14:05:00,505.9,505.9,505.9,505.9,200.0,505.9,505.9,505.9,505.9,200.0
2025-05-22 14:10:00,505.75,505.83,505.72,505.83,400.0,505.75,505.83,505.72,505.83,400.0
2025-05-22 14:15:00,505.83,506.32,505.83,505.83,1810.0,505.83,506.32,505.83,505.83,1810.0
2025-05-22 14:20:00,505.83,505.83,505.51,505.72,982.0,505.83,505.83,505.51,505.72,982.0
2025-05-22 14:25:00,505.72,505.72,505.72,505.72,0.0,505.72,505.72,505.72,505.72,0.0
2025-05-22 14:30:00,505.81,506.18,505.8,506.01,1805.0,505.81,506.18,505.8,506.01,1805.0
2025-05-22 14:35:00,506.01,506.02,505.45,505.55,1614.0,506.01,506.02,505.45,505.55,1614.0
2025-05-22 14:40:00,505.52,505.8,505.51,505.69,1100.0,505.52,505.8,505.51,505.69,1100.0
2025-05-22 14:45:00,505.89,506.32,505.89,505.92,1418.0,505.89,506.32,505.89,505.92,1418.0
2025-05-22 14:50:00,506.05,506.3,506.03,506.3,600.0,506.05,506.3,506.03,506.3,600.0
2025-05-22 14:55:00,506.3,506.43,506.15,506.17,4233.0,506.3,506.43,506.15,506.17,4233.0
2025-05-22 15:00:00,506.17,506.17,505.55,506.1,3008.0,506.17,506.17,505.55,506.1,3008.0
2025-05-22 15:05:00,506.06,506.88,505.96,506.81,3443.0,506.06,506.88,505.96,506.81,3443.0
2025-05-22 15:10:00,506.86,507.31,506.83,507.31,2420.0,506.86,507.31,506.83,507.31,2420.0
2025-05-22 15:15:00,507.34,507.34,506.51,506.54,5358.0,507.34,507.34,506.51,506.54,5358.0
2025-05-22 15:20:00,506.54,507.89,506.54,507.81,2748.0,506.54,507.89,506.54,507.81,2748.0
2025-05-22 15:25:00,507.72,508.02,507.52,507.81,2300.0,507.72,508.02,507.52,507.81,2300.0
2025-05-22 15:30:00,507.9,507.9,507.5,507.62,2140.0,507.9,507.9,507.5,507.62,2140.0
2025-05-22 15:35:00,507.43,507.66,507.29,507.54,3240.0,507.43,507.66,507.29,507.54,3240.0
2025-05-22 15:40:00,507.47,507.47,506.91,506.91,3095.0,507.47,507.47,506.91,506.91,3095.0
2025-05-22 15:45:00,506.52,507.14,506.52,506.8,4000.0,506.52,507.14,506.52,506.8,4000.0
2025-05-22 15:50:00,506.79,507.13,505.91,505.91,5085.0,506.79,507.13,505.91,505.91,5085.0
2025-05-22 15:55:00,505.83,505.86,504.84,504.96,11725.0,505.83,505.86,504.84,504.96,11725.0
2025-05-23 09:30:00,498.0,501.99,498.0,500.51,6225.0,498.0,501.99,498.0,500.51,6225.0
2025-05-23 09:35:00,499.66,500.69,499.37,499.9,1400.0,499.66,500.69,499.37,499.9,1400.0
2025-05-23 09:40:00,499.91,499.97,498.87,499.36,2113.0,499.91,499.97,498.87,499.36,2113.0
2025-05-23 09:45:00,499.06,500.91,498.84,500.71,1925.0,499.06,500.91,498.84,500.71,1925.0
2025-05-23 09:50:00,500.07,500.07,499.0,499.51,4912.0,500.07,500.07,499.0,499.51,4912.0
2025-05-23 09:55:00,499.51,499.65,499.34,499.35,885.0,499.51,499.65,499.34,499.35,885.0
2025-05-23 10:00:00,499.29,499.37,498.84,499.14,1300.0,499.29,499.37,498.84,499.14,1300.0
2025-05-23 10:05:00,499.14,499.52,498.35,498.37,1126.0,499.14,499.52,498.35,498.37,1126.0
2025-05-23 10:10:00,498.4,498.94,498.33,498.47,1850.0,498.4,498.94,498.33,498.47,1850.0
2025-05-23 10:15:00,498.3,498.3,496.86,496.92,1979.0,498.3,498.3,496.86,496.92,1979.0
2025-05-23 10:20:00,496.97,497.8,496.66,497.64,1700.0,496.97,497.8,496.66,497.64,1700.0
2025-05-23 10:25:00,498.42,498.42,497.1,497.1,1300.0,498.42,498.42,497.1,497.1,1300.0
2025-05-23 10:30:00,496.91,497.46,496.61,497.46,1531.0,496.91,497.46,496.61,497.46,1531.0
2025-05-23 10:35:00,497.44,498.4,497.44,498.2,6060.0,497.44,498.4,497.44,498.2,6060.0
2025-05-23 10:40:00,498.2,499.28,498.2,499.21,2302.0,498.2,499.28,498.2,499.21,2302.0
2025-05-23 10:45:00,499.32,499.99,499.31,499.56,1897.0,499.32,499.99,499.31,499.56,1897.0
2025-05-23 10:50:00,499.47,499.51,498.34,498.34,1600.0,499.47,499.51,498.34,498.34,1600.0
2025-05-23 10:55:00,497.7,497.7,497.66,497.66,274.0,497.7,497.7,497.66,497.66,274.0
2025-05-23 11:00:00,497.65,497.69,497.07,497.46,1100.0,497.65,497.69,497.07,497.46,1100.0
2025-05-23 11:05:00,497.58,497.98,497.34,497.98,1274.0,497.58,497.98,497.34,497.98,1274.0
2025-05-23 11:10:00,498.22,498.22,497.77,497.77,1386.0,498.22,498.22,497.77,497.77,1386.0
2025-05-23 11:15:00,497.86,498.3,497.53,498.21,999.0,497.86,498.3,497.53,498.21,999.0
2025-05-23 11:20:00,498.57,498.79,498.43,498.44,713.0,498.57,498.79,498.43,498.44,713.0
2025-05-23 11:25:00,498.3,498.51,498.3,498.51,600.0,498.3,498.51,498.3,498.51,600.0
2025-05-23 11:30:00,499.23,499.31,498.88,499.31,900.0,499.23,499.31,498.88,499.31,900.0
2025-05-23 11:35:00,499.31,499.96,499.22,499.87,1027.0,499.31,499.96,499.22,499.87,1027.0
2025-05-23 11:40:00,499.64,500.0,499.46,500.0,855.0,499.64,500.0,499.46,500.0,855.0
2025-05-23 11:45:00,499.45,499.6,499.3,499.3,500.0,499.45,499.6,499.3,499.3,500.0
2025-05-23 11:50:00,499.3,499.3,498.56,498.81,1364.0,499.3,499.3,498.56,498.81,1364.0
2025-05-23 11:55:00,498.77,499.08,498.76,499.02,500.0,498.77,499.08,498.76,499.02,500.0
2025-05-23 12:00:00,498.55,498.86,498.44,498.44,678.0,498.55,498.86,498.44,498.44,678.0
2025-05-23 12:05:00,498.04,498.62,498.04,498.06,1000.0,498.04,498.62,498.04,498.06,1000.0
2025-05-23 12:10:00,498.07,498.22,497.98,498.22,535.0,498.07,498.22,497.98,498.22,535.0
2025-05-23 12:15:00,498.38,498.38,498.37,498.38,113.0,498.38,498.38,498.37,498.38,113.0
2025-05-23 12:20:00,498.47,498.95,498.47,498.92,500.0,498.47,498.95,498.47,498.92,500.0
2025-05-23 12:25:00,498.91,498.91,498.68,498.68,300.0,498.91,498.91,498.68,498.68,300.0
2025-05-23 12:30:00,498.4,498.4,498.04,498.04,1652.0,498.4,498.4,498.04,498.04,1652.0
2025-05-23 12:35:00,498.27,499.01,498.27,499.01,900.0,498.27,499.01,498.27,499.01,900.0
2025-05-23 12:40:00,498.92,499.02,498.92,499.02,212.0,498.92,499.02,498.92,499.02,212.0
2025-05-23 12:45:00,499.24,499.25,498.36,498.74,1868.0,499.24,499.25,498.36,498.74,1868.0
2025-05-23 12:50:00,498.79,498.92,498.78,498.92,200.0,498.79,498.92,498.78,498.92,200.0
2025-05-23 12:55:00,499.06,499.06,498.7,498.73,675.0,499.06,499.06,498.7,498.73,675.0
2025-05-23 13:00:00,499.22,499.24,498.95,498.95,300.0,499.22,499.24,498.95,498.95,300.0
2025-05-23 13:05:00,499.08,499.08,499.08,499.08,100.0,499.08,499.08,499.08,499.08,100.0
2025-05-23 13:10:00,499.8,499.92,499.52,499.52,300.0,499.8,499.92,499.52,499.52,300.0
2025-05-23 13:15:00,499.78,500.34,499.78,500.29,500.0,499.78,500.34,499.78,500.29,500.0
2025-05-23 13:20:00,500.73,500.73,500.22,500.56,800.0,500.73,500.73,500.22,500.56,800.0
2025-05-23 13:25:00,500.56,500.56,500.56,500.56,0.0,500.56,500.56,500.56,500.56,0.0
2025-05-23 13:30:00,500.45,500.46,499.48,499.59,1881.0,500.45,500.46,499.48,499.59,1881.0
2025-05-23 13:35:00,499.34,499.86,499.26,499.86,1209.0,499.34,499.86,499.26,499.86,1209.0
2025-05-23 13:40:00,499.0,499.32,499.0,499.05,600.0,499.0,499.32,499.0,499.05,600.0
2025-05-23 13:45:00,499.33,500.33,499.33,500.33,500.0,499.33,500.33,499.33,500.33,500.0
2025-05-23 13:50:00,500.42,500.61,500.09,500.09,1000.0,500.42,500.61,500.09,500.09,1000.0
2025-05-23 13:55:00,499.57,499.89,499.52,499.89,512.0,499.57,499.89,499.52,499.89,512.0
2025-05-23 14:00:00,500.3,500.49,500.3,500.49,500.0,500.3,500.49,500.3,500.49,500.0
2025-05-23 14:05:00,500.69,500.97,500.69,500.92,911.0,500.69,500.97,500.69,500.92,911.0
2025-05-23 14:10:00,500.7,500.77,500.01,500.77,1124.0,500.7,500.77,500.01,500.77,1124.0
2025-05-23 14:15:00,501.0,501.14,500.52,500.52,500.0,501.0,501.14,500.52,500.52,500.0
2025-05-23 14:20:00,500.3,500.3,500.09,500.09,200.0,500.3,500.3,500.09,500.09,200.0
2025-05-23 14:25:00,500.31,500.74,500.31,500.63,1600.0,500.31,500.74,500.31,500.63,1600.0
2025-05-23 14:30:00,501.06,501.33,500.99,501.33,554.0,501.06,501.33,500.99,501.33,554.0
2025-05-23 14:35:00,501.76,501.76,501.29,501.48,536.0,501.76,501.76,501.29,501.48,536.0
2025-05-23 14:40:00,501.54,501.74,501.41,501.61,900.0,501.54,501.74,501.41,501.61,900.0
2025-05-23 14:45:00,501.8,501.8,501.23,501.6,1900.0,501.8,501.8,501.23,501.6,1900.0
2025-05-23 14:50:00,501.83,501.83,501.55,501.83,819.0,501.83,501.83,501.55,501.83,819.0
2025-05-23 14:55:00,501.89,501.89,501.35,501.35,475.0,501.89,501.89,501.35,501.35,475.0
2025-05-23 15:00:00,501.14,501.17,501.04,501.04,300.0,501.14,501.17,501.04,501.04,300.0
2025-05-23 15:05:00,501.19,501.73,501.19,501.57,1240.0,501.19,501.73,501.19,501.57,1240.0
2025-05-23 15:10:00,501.58,502.11,501.54,502.11,525.0,501.58,502.11,501.54,502.11,525.0
2025-05-23 15:15:00,501.76,501.76,501.28,501.29,700.0,501.76,501.76,501.28,501.29,700.0
2025-05-23 15:20:00,501.0,501.09,500.76,501.09,500.0,501.0,501.09,500.76,501.09,500.0
2025-05-23 15:25:00,500.59,501.0,500.4,501.0,750.0,500.59,501.0,500.4,501.0,750.0
2025-05-23 15:30:00,501.21,501.25,501.0,501.18,1070.0,501.21,501.25,501.0,501.18,1070.0
2025-05-23 15:35:00,501.08,501.69,500.96,501.68,1544.0,501.08,501.69,500.96,501.68,1544.0
2025-05-23 15:40:00,501.88,501.9,501.62,501.85,1303.0,501.88,501.9,501.62,501.85,1303.0
2025-05-23 15:45:00,501.72,501.91,501.15,501.23,2024.0,501.72,501.91,501.15,501.23,2024.0
2025-05-23 15:50:00,501.12,501.15,500.61,500.84,2146.0,501.12,501.15,500.61,500.84,2146.0
2025-05-23 15:55:00,501.0,502.18,500.71,501.51,19913.0,501.0,502.18,500.71,501.51,19913.0
2025-05-27 09:30:00,507.03,509.82,505.81,505.92,9348.0,507.03,509.82,505.81,505.92,9348.0
2025-05-27 09:35:00,507.54,509.33,507.27,509.33,2264.0,507.54,509.33,507.27,509.33,2264.0
2025-05-27 09:40:00,508.64,510.31,508.63,509.56,6841.0,508.64,510.31,508.63,509.56,6841.0
2025-05-27 09:45:00,510.27,510.89,509.84,510.74,3900.0,510.27,510.89,509.84,510.74,3900.0
2025-05-27 09:50:00,510.12,511.61,509.92,511.61,1900.0,510.12,511.61,509.92,511.61,1900.0
2025-05-27 09:55:00,511.4,511.4,510.52,510.76,1300.0,511.4,511.4,510.52,510.76,1300.0
2025-05-27 10:00:00,510.77,512.01,510.7,511.52,3500.0,510.77,512.01,510.7,511.52,3500.0
2025-05-27 10:05:00,512.15,513.82,511.98,513.26,3615.0,512.15,513.82,511.98,513.26,3615.0
2025-05-27 10:10:00,513.38,514.23,513.37,513.76,1992.0,513.38,514.23,513.37,513.76,1992.0
2025-05-27 10:15:00,513.73,515.68,513.71,515.68,2003.0,513.73,515.68,513.71,515.68,2003.0
2025-05-27 10:20:00,515.64,516.22,515.26,515.26,2789.0,515.64,516.22,515.26,515.26,2789.0
2025-05-27 10:25:00,515.48,515.48,514.9,515.07,2201.0,515.48,515.48,514.9,515.07,2201.0
2025-05-27 10:30:00,515.06,516.15,515.06,516.15,2365.0,515.06,516.15,515.06,516.15,2365.0
2025-05-27 10:35:00,515.93,516.62,515.92,516.46,850.0,515.93,516.62,515.92,516.46,850.0
2025-05-27 10:40:00,516.33,516.33,516.32,516.33,168.0,516.33,516.33,516.32,516.33,168.0
2025-05-27 10:45:00,516.59,516.94,516.28,516.94,1500.0,516.59,516.94,516.28,516.94,1500.0
2025-05-27 10:50:00,516.9,517.21,515.17,515.42,3209.0,516.9,517.21,515.17,515.42,3209.0
2025-05-27 10:55:00,514.65,515.12,514.34,515.05,1711.0,514.65,515.12,514.34,515.05,1711.0
2025-05-27 11:00:00,514.89,515.75,514.89,515.75,4469.0,514.89,515.75,514.89,515.75,4469.0
2025-05-27 11:05:00,515.73,516.42,515.72,516.42,1400.0,515.73,516.42,515.72,516.42,1400.0
2025-05-27 11:10:00,516.64,516.69,516.13,516.32,1382.0,516.64,516.69,516.13,516.32,1382.0
2025-05-27 11:15:00,516.75,516.97,516.52,516.95,3642.0,516.75,516.97,516.52,516.95,3642.0
2025-05-27 11:20:00,517.06,517.37,516.71,516.77,748.0,517.06,517.37,516.71,516.77,748.0
2025-05-27 11:25:00,516.94,517.3,516.93,517.12,1513.0,516.94,517.3,516.93,517.12,1513.0
2025-05-27 11:30:00,517.39,517.41,515.83,515.83,3950.0,517.39,517.41,515.83,515.83,3950.0
2025-05-27 11:35:00,515.98,516.1,515.48,515.53,800.0,515.98,516.1,515.48,515.53,800.0
2025-05-27 11:40:00,515.18,515.18,514.92,514.93,400.0,515.18,515.18,514.92,514.93,400.0
2025-05-27 11:45:00,514.51,515.0,514.46,515.0,1300.0,514.51,515.0,514.46,515.0,1300.0
2025-05-27 11:50:00,514.46,515.87,514.25,515.35,3800.0,514.46,515.87,514.25,515.35,3800.0
2025-05-27 11:55:00,515.29,515.67,514.91,515.67,1912.0,515.29,515.67,514.91,515.67,1912.0
2025-05-27 12:00:00,515.54,516.18,515.29,516.18,1067.0,515.54,516.18,515.29,516.18,1067.0
2025-05-27 12:05:00,515.73,515.73,515.22,515.23,815.0,515.73,515.73,515.22,515.23,815.0
2025-05-27 12:10:00,515.11,515.11,514.77,514.77,300.0,515.11,515.11,514.77,514.77,300.0
2025-05-27 12:15:00,514.75,515.03,514.46,514.46,2201.0,514.75,515.03,514.46,514.46,2201.0
2025-05-27 12:20:00,514.46,515.11,514.46,515.11,1607.0,514.46,515.11,514.46,515.11,1607.0
2025-05-27 12:25:00,514.89,515.34,514.89,515.34,400.0,514.89,515.34,514.89,515.34,400.0
2025-05-27 12:30:00,515.34,515.34,515.34,515.34,0.0,515.34,515.34,515.34,515.34,0.0
2025-05-27 12:35:00,515.33,516.23,515.32,516.23,1174.0,515.33,516.23,515.32,516.23,1174.0
2025-05-27 12:40:00,516.31,516.31,516.08,516.19,400.0,516.31,516.31,516.08,516.19,400.0
2025-05-27 12:45:00,515.95,516.05,515.2,516.05,2714.0,515.95,516.05,515.2,516.05,2714.0
2025-05-27 12:50:00,516.3,516.75,516.29,516.67,1413.0,516.3,516.75,516.29,516.67,1413.0
2025-05-27 12:55:00,516.51,517.56,516.44,517.56,1917.0,516.51,517.56,516.44,517.56,1917.0
2025-05-27 13:00:00,517.5,517.7,517.17,517.7,907.0,517.5,517.7,517.17,517.7,907.0
2025-05-27 13:05:00,517.6,517.6,516.95,516.95,1454.0,517.6,517.6,516.95,516.95,1454.0
2025-05-27 13:10:00,517.04,517.16,516.72,516.72,1679.0,517.04,517.16,516.72,516.72,1679.0
2025-05-27 13:15:00,516.82,517.09,516.54,517.09,1713.0,516.82,517.09,516.54,517.09,1713.0
2025-05-27 13:20:00,517.32,517.53,517.17,517.17,400.0,517.32,517.53,517.17,517.17,400.0
2025-05-27 13:25:00,517.15,517.15,516.8,516.81,1078.0,517.15,517.15,516.8,516.81,1078.0
2025-05-27 13:30:00,516.91,516.91,516.6,516.81,2326.0,516.91,516.91,516.6,516.81,2326.0
2025-05-27 13:35:00,516.84,517.12,516.84,517.12,400.0,516.84,517.12,516.84,517.12,400.0
2025-05-27 13:40:00,517.51,517.51,516.99,516.99,736.0,517.51,517.51,516.99,516.99,736.0
2025-05-27 13:45:00,517.46,517.46,517.43,517.43,201.0,517.46,517.46,517.43,517.43,201.0
2025-05-27 13:50:00,517.63,517.8,517.21,517.21,2087.0,517.63,517.8,517.21,517.21,2087.0
2025-05-27 13:55:00,517.21,517.21,517.21,517.21,0.0,517.21,517.21,517.21,517.21,0.0
2025-05-27 14:00:00,517.59,517.66,516.9,516.9,1300.0,517.59,517.66,516.9,516.9,1300.0
2025-05-27 14:05:00,516.7,516.7,516.14,516.14,850.0,516.7,516.7,516.14,516.14,850.0
2025-05-27 14:10:00,516.51,516.51,516.21,516.27,707.0,516.51,516.51,516.21,516.27,707.0
2025-05-27 14:15:00,516.35,516.35,516.21,516.29,700.0,516.35,516.35,516.21,516.29,700.0
2025-05-27 14:20:00,516.42,516.7,516.4,516.53,837.0,516.42,516.7,516.4,516.53,837.0
2025-05-27 14:25:00,516.83,516.87,516.49,516.49,1415.0,516.83,516.87,516.49,516.49,1415.0
2025-05-27 14:30:00,516.79,516.8,516.5,516.5,1000.0,516.79,516.8,516.5,516.5,1000.0
2025-05-27 14:35:00,517.02,517.05,516.74,516.94,800.0,517.02,517.05,516.74,516.94,800.0
2025-05-27 14:40:00,516.76,516.76,516.37,516.37,700.0,516.76,516.76,516.37,516.37,700.0
2025-05-27 14:45:00,516.49,516.49,516.3,516.3,600.0,516.49,516.49,516.3,516.3,600.0
2025-05-27 14:50:00,516.55,516.91,516.54,516.8,742.0,516.55,516.91,516.54,516.8,742.0
2025-05-27 14:55:00,516.87,516.87,516.39,516.69,1113.0,516.87,516.87,516.39,516.69,1113.0
2025-05-27 15:00:00,516.65,516.82,516.43,516.82,700.0,516.65,516.82,516.43,516.82,700.0
2025-05-27 15:05:00,516.7,516.75,516.01,516.01,1500.0,516.7,516.75,516.01,516.01,1500.0
2025-05-27 15:10:00,516.23,516.51,515.95,516.43,1347.0,516.23,516.51,515.95,516.43,1347.0
2025-05-27 15:15:00,516.61,516.76,516.34,516.66,2662.0,516.61,516.76,516.34,516.66,2662.0
2025-05-27 15:20:00,516.67,517.07,516.57,516.88,1966.0,516.67,517.07,516.57,516.88,1966.0
2025-05-27 15:25:00,516.77,516.77,514.6,515.45,17869.0,516.77,516.77,514.6,515.45,17869.0
2025-05-27 15:30:00,515.38,516.9,515.38,516.54,4484.0,515.38,516.9,515.38,516.54,4484.0
2025-05-27 15:35:00,516.55,516.84,516.25,516.68,4129.0,516.55,516.84,516.25,516.68,4129.0
2025-05-27 15:40:00,516.63,516.63,515.6,516.22,3115.0,516.63,516.63,515.6,516.22,3115.0
2025-05-27 15:45:00,515.72,515.72,515.21,515.49,3300.0,515.72,515.72,515.21,515.49,3300.0
2025-05-27 15:50:00,515.69,517.05,515.53,516.5,7500.0,515.69,517.05,515.53,516.5,7500.0
2025-05-27 15:55:00,517.11,517.34,516.28,516.51,20094.0,517.11,517.34,516.28,516.51,20094.0
2025-05-28 09:30:00,514.9,514.9,507.74,512.68,20176.0,514.9,514.9,507.74,512.68,20176.0
2025-05-28 09:35:00,512.83,516.22,511.99,515.64,5333.0,512.83,516.22,511.99,515.64,5333.0
2025-05-28 09:40:00,515.63,515.63,514.3,515.07,4150.0,515.63,515.63,514.3,515.07,4150.0
2025-05-28 09:45:00,515.07,515.08,513.26,514.07,10483.0,515.07,515.08,513.26,514.07,10483.0
2025-05-28 09:50:00,514.63,514.63,513.69,514.24,1300.0,514.63,514.63,513.69,514.24,1300.0
2025-05-28 09:55:00,514.12,514.59,512.81,512.87,2850.0,514.12,514.59,512.81,512.87,2850.0
2025-05-28 10:00:00,513.04,513.91,512.32,513.91,3400.0,513.04,513.91,512.32,513.91,3400.0
2025-05-28 10:05:00,514.67,515.14,514.21,515.06,1684.0,514.67,515.14,514.21,515.06,1684.0
2025-05-28 10:10:00,514.45,514.56,513.79,514.05,1545.0,514.45,514.56,513.79,514.05,1545.0
2025-05-28 10:15:00,514.05,514.05,512.87,512.88,893.0,514.05,514.05,512.87,512.88,893.0
2025-05-28 10:20:00,513.32,513.89,513.12,513.89,800.0,513.32,513.89,513.12,513.89,800.0
2025-05-28 10:25:00,513.44,513.44,513.44,513.44,100.0,513.44,513.44,513.44,513.44,100.0
2025-05-28 10:30:00,513.12,513.12,511.84,512.32,1614.0,513.12,513.12,511.84,512.32,1614.0
2025-05-28 10:35:00,511.87,511.87,511.06,511.5,2215.0,511.87,511.87,511.06,511.5,2215.0
2025-05-28 10:40:00,511.43,512.04,511.42,512.04,1129.0,511.43,512.04,511.42,512.04,1129.0
2025-05-28 10:45:00,512.17,512.18,511.37,511.72,3247.0,512.17,512.18,511.37,511.72,3247.0
2025-05-28 10:50:00,511.4,512.11,511.28,511.72,2818.0,511.4,512.11,511.28,511.72,2818.0
2025-05-28 10:55:00,512.52,512.75,512.52,512.72,792.0,512.52,512.75,512.52,512.72,792.0
2025-05-28 11:00:00,513.01,514.05,513.01,514.05,3093.0,513.01,514.05,513.01,514.05,3093.0
2025-05-28 11:05:00,514.05,514.05,512.96,512.96,1100.0,514.05,514.05,512.96,512.96,1100.0
2025-05-28 11:10:00,512.85,512.96,512.47,512.88,952.0,512.85,512.96,512.47,512.88,952.0
2025-05-28 11:15:00,512.49,512.85,512.23,512.85,300.0,512.49,512.85,512.23,512.85,300.0
2025-05-28 11:20:00,512.57,512.91,512.56,512.91,300.0,512.57,512.91,512.56,512.91,300.0
2025-05-28 11:25:00,513.3,513.41,512.63,512.71,3099.0,513.3,513.41,512.63,512.71,3099.0
2025-05-28 11:30:00,513.04,513.81,513.04,513.1,2144.0,513.04,513.81,513.04,513.1,2144.0
2025-05-28 11:35:00,512.7,512.7,512.47,512.47,300.0,512.7,512.7,512.47,512.47,300.0
2025-05-28 11:40:00,512.7,512.79,512.27,512.36,1218.0,512.7,512.79,512.27,512.36,1218.0
2025-05-28 11:45:00,512.65,513.08,512.65,513.05,1100.0,512.65,513.08,512.65,513.05,1100.0
2025-05-28 11:50:00,512.65,513.45,512.65,513.4,503.0,512.65,513.45,512.65,513.4,503.0
2025-05-28 11:55:00,513.07,513.07,512.72,512.99,1006.0,513.07,513.07,512.72,512.99,1006.0
2025-05-28 12:00:00,513.35,513.73,513.35,513.4,400.0,513.35,513.73,513.35,513.4,400.0
2025-05-28 12:05:00,513.77,514.45,513.77,514.3,520.0,513.77,514.45,513.77,514.3,520.0
2025-05-28 12:10:00,514.15,514.22,513.9,514.22,524.0,514.15,514.22,513.9,514.22,524.0
2025-05-28 12:15:00,514.07,514.31,514.07,514.31,500.0,514.07,514.31,514.07,514.31,500.0
2025-05-28 12:20:00,514.37,514.37,513.91,513.94,1077.0,514.37,514.37,513.91,513.94,1077.0
2025-05-28 12:25:00,514.1,514.54,513.84,514.3,2735.0,514.1,514.54,513.84,514.3,2735.0
2025-05-28 12:30:00,514.14,514.14,514.14,514.14,100.0,514.14,514.14,514.14,514.14,100.0
2025-05-28 12:35:00,514.14,515.06,514.14,515.02,1300.0,514.14,515.06,514.14,515.02,1300.0
2025-05-28 12:40:00,515.28,515.55,515.19,515.37,2049.0,515.28,515.55,515.19,515.37,2049.0
2025-05-28 12:45:00,515.56,515.6,515.13,515.13,1168.0,515.56,515.6,515.13,515.13,1168.0
2025-05-28 12:50:00,515.24,515.24,514.82,515.05,757.0,515.24,515.24,514.82,515.05,757.0
2025-05-28 12:55:00,515.09,515.09,514.85,514.85,393.0,515.09,515.09,514.85,514.85,393.0
2025-05-28 13:00:00,514.87,514.99,514.56,514.99,1012.0,514.87,514.99,514.56,514.99,1012.0
2025-05-28 13:05:00,515.46,515.69,515.29,515.69,2483.0,515.46,515.69,515.29,515.69,2483.0
2025-05-28 13:10:00,515.71,516.65,515.7,516.12,1251.0,515.71,516.65,515.7,516.12,1251.0
2025-05-28 13:15:00,516.35,516.35,516.35,516.35,100.0,516.35,516.35,516.35,516.35,100.0
2025-05-28 13:20:00,516.26,516.39,515.81,515.88,820.0,516.26,516.39,515.81,515.88,820.0
2025-05-28 13:25:00,515.62,515.63,515.59,515.63,462.0,515.62,515.63,515.59,515.63,462.0
2025-05-28 13:30:00,515.4,515.46,515.01,515.2,1337.0,515.4,515.46,515.01,515.2,1337.0
2025-05-28 13:35:00,515.2,515.2,514.68,515.09,1400.0,515.2,515.2,514.68,515.09,1400.0
2025-05-28 13:40:00,514.85,515.03,514.72,514.84,2939.0,514.85,515.03,514.72,514.84,2939.0
2025-05-28 13:45:00,515.24,515.24,515.18,515.18,300.0,515.24,515.24,515.18,515.18,300.0
2025-05-28 13:50:00,514.9,514.9,514.85,514.85,500.0,514.9,514.9,514.85,514.85,500.0
2025-05-28 13:55:00,515.2,515.41,515.19,515.39,1120.0,515.2,515.41,515.19,515.39,1120.0
2025-05-28 14:00:00,515.79,516.2,515.79,516.08,600.0,515.79,516.2,515.79,516.08,600.0
2025-05-28 14:05:00,515.75,516.22,515.74,516.17,1675.0,515.75,516.22,515.74,516.17,1675.0
2025-05-28 14:10:00,516.17,516.17,516.17,516.17,100.0,516.17,516.17,516.17,516.17,100.0
2025-05-28 14:15:00,516.01,516.02,515.63,515.63,700.0,516.01,516.02,515.63,515.63,700.0
2025-05-28 14:20:00,515.37,515.5,515.34,515.5,515.0,515.37,515.5,515.34,515.5,515.0
2025-05-28 14:25:00,515.5,515.5,515.5,515.5,0.0,515.5,515.5,515.5,515.5,0.0
2025-05-28 14:30:00,516.32,516.55,516.0,516.23,1231.0,516.32,516.55,516.0,516.23,1231.0
2025-05-28 14:35:00,516.33,516.52,515.96,515.96,600.0,516.33,516.52,515.96,515.96,600.0
2025-05-28 14:40:00,515.96,515.96,515.84,515.86,480.0,515.96,515.96,515.84,515.86,480.0
2025-05-28 14:45:00,515.44,515.68,515.41,515.41,300.0,515.44,515.68,515.41,515.41,300.0
2025-05-28 14:50:00,515.3,515.31,513.38,513.65,2814.0,515.3,515.31,513.38,513.65,2814.0
2025-05-28 14:55:00,514.24,515.11,514.24,515.06,812.0,514.24,515.11,514.24,515.06,812.0
2025-05-28 15:00:00,515.07,515.6,515.06,515.6,300.0,515.07,515.6,515.06,515.6,300.0
2025-05-28 15:05:00,515.4,516.04,515.36,516.04,1112.0,515.4,516.04,515.36,516.04,1112.0
2025-05-28 15:10:00,515.93,516.21,515.31,515.61,2058.0,515.93,516.21,515.31,515.61,2058.0
2025-05-28 15:15:00,515.45,515.53,515.27,515.53,700.0,515.45,515.53,515.27,515.53,700.0
2025-05-28 15:20:00,515.31,515.31,515.31,515.31,300.0,515.31,515.31,515.31,515.31,300.0
2025-05-28 15:25:00,515.37,515.42,515.13,515.21,1100.0,515.37,515.42,515.13,515.21,1100.0
2025-05-28 15:30:00,515.17,515.27,514.84,515.27,1100.0,515.17,515.27,514.84,515.27,1100.0
2025-05-28 15:35:00,515.0,515.0,514.66,514.97,753.0,515.0,515.0,514.66,514.97,753.0
2025-05-28 15:40:00,514.47,515.14,514.47,514.84,1000.0,514.47,515.14,514.47,514.84,1000.0
2025-05-28 15:45:00,515.0,515.2,514.85,514.95,1826.0,515.0,515.2,514.85,514.95,1826.0
2025-05-28 15:50:00,514.4,514.65,513.7,514.33,2618.0,514.4,514.65,513.7,514.33,2618.0
2025-05-28 15:55:00,513.88,514.61,513.6,514.35,9245.0,513.88,514.61,513.6,514.35,9245.0
2025-05-29 09:30:00,518.07,520.0,516.87,516.88,5706.0,518.07,520.0,516.87,516.88,5706.0
2025-05-29 09:35:00,517.6,517.73,516.89,517.67,1300.0,517.6,517.73,516.89,517.67,1300.0
2025-05-29 09:40:00,517.73,518.23,516.77,517.38,1500.0,517.73,518.23,516.77,517.38,1500.0
2025-05-29 09:45:00,517.39,517.74,517.08,517.39,3796.0,517.39,517.74,517.08,517.39,3796.0
2025-05-29 09:50:00,516.4,518.8,516.4,518.71,2478.0,516.4,518.8,516.4,518.71,2478.0
2025-05-29 09:55:00,518.59,518.59,518.59,518.59,100.0,518.59,518.59,518.59,518.59,100.0
2025-05-29 10:00:00,518.0,518.22,517.66,517.72,4023.0,518.0,518.22,517.66,517.72,4023.0
2025-05-29 10:05:00,517.27,517.3,515.78,515.79,1367.0,517.27,517.3,515.78,515.79,1367.0
2025-05-29 10:10:00,515.79,516.15,515.29,516.09,1704.0,515.79,516.15,515.29,516.09,1704.0
2025-05-29 10:15:00,516.59,516.73,515.98,515.99,1400.0,516.59,516.73,515.98,515.99,1400.0
2025-05-29 10:20:00,515.55,515.55,514.64,514.64,800.0,515.55,515.55,514.64,514.64,800.0
2025-05-29 10:25:00,514.95,515.43,514.42,514.96,1200.0,514.95,515.43,514.42,514.96,1200.0
2025-05-29 10:30:00,514.74,514.79,513.62,513.62,2100.0,514.74,514.79,513.62,513.62,2100.0
2025-05-29 10:35:00,513.68,514.77,513.67,514.75,880.0,513.68,514.77,513.67,514.75,880.0
2025-05-29 10:40:00,514.72,514.72,514.36,514.36,300.0,514.72,514.72,514.36,514.36,300.0
2025-05-29 10:45:00,514.63,515.04,514.0,514.31,1100.0,514.63,515.04,514.0,514.31,1100.0
2025-05-29 10:50:00,513.99,514.98,513.45,514.58,1200.0,513.99,514.98,513.45,514.58,1200.0
2025-05-29 10:55:00,514.59,514.98,514.59,514.89,800.0,514.59,514.98,514.59,514.89,800.0
2025-05-29 11:00:00,514.54,514.54,513.46,513.46,2175.0,514.54,514.54,513.46,513.46,2175.0
2025-05-29 11:05:00,513.6,513.69,513.49,513.69,721.0,513.6,513.69,513.49,513.69,721.0
2025-05-29 11:10:00,513.94,513.94,513.06,513.09,1318.0,513.94,513.94,513.06,513.09,1318.0
2025-05-29 11:15:00,512.77,513.25,512.58,513.24,1887.0,512.77,513.25,512.58,513.24,1887.0
2025-05-29 11:20:00,512.87,513.2,512.86,513.2,799.0,512.87,513.2,512.86,513.2,799.0
2025-05-29 11:25:00,513.41,513.85,513.41,513.85,600.0,513.41,513.85,513.41,513.85,600.0
2025-05-29 11:30:00,514.26,514.26,512.89,512.9,1670.0,514.26,514.26,512.89,512.9,1670.0
2025-05-29 11:35:00,513.48,513.54,512.57,512.57,947.0,513.48,513.54,512.57,512.57,947.0
2025-05-29 11:40:00,512.57,512.57,512.57,512.57,0.0,512.57,512.57,512.57,512.57,0.0
2025-05-29 11:45:00,512.76,513.01,512.68,512.69,600.0,512.76,513.01,512.68,512.69,600.0
2025-05-29 11:50:00,512.82,513.27,512.82,513.06,500.0,512.82,513.27,512.82,513.06,500.0
2025-05-29 11:55:00,513.22,513.29,511.16,511.16,1878.0,513.22,513.29,511.16,511.16,1878.0
2025-05-29 12:00:00,510.74,511.5,510.64,511.5,600.0,510.74,511.5,510.64,511.5,600.0
2025-05-29 12:05:00,511.84,512.06,511.46,511.76,500.0,511.84,512.06,511.46,511.76,500.0
2025-05-29 12:10:00,512.75,513.08,512.64,513.08,400.0,512.75,513.08,512.64,513.08,400.0
2025-05-29 12:15:00,513.29,514.01,513.29,513.8,1059.0,513.29,514.01,513.29,513.8,1059.0
2025-05-29 12:20:00,513.49,513.79,513.48,513.77,568.0,513.49,513.79,513.48,513.77,568.0
2025-05-29 12:25:00,513.77,513.77,513.77,513.77,0.0,513.77,513.77,513.77,513.77,0.0
2025-05-29 12:30:00,513.95,513.95,513.64,513.65,507.0,513.95,513.95,513.64,513.65,507.0
2025-05-29 12:35:00,513.65,513.66,512.94,513.46,606.0,513.65,513.66,512.94,513.46,606.0
2025-05-29 12:40:00,513.58,514.23,513.58,513.87,757.0,513.58,514.23,513.58,513.87,757.0
2025-05-29 12:45:00,514.21,514.21,513.47,513.82,1155.0,514.21,514.21,513.47,513.82,1155.0
2025-05-29 12:50:00,513.4,513.92,513.01,513.92,708.0,513.4,513.92,513.01,513.92,708.0
2025-05-29 12:55:00,514.13,514.81,514.13,514.8,700.0,514.13,514.81,514.13,514.8,700.0
2025-05-29 13:00:00,514.75,515.04,514.75,514.88,1235.0,514.75,515.04,514.75,514.88,1235.0
2025-05-29 13:05:00,514.82,514.82,514.5,514.69,1200.0,514.82,514.82,514.5,514.69,1200.0
2025-05-29 13:10:00,515.04,515.04,514.73,514.74,1700.0,515.04,515.04,514.73,514.74,1700.0
2025-05-29 13:15:00,514.44,514.44,513.64,513.72,680.0,514.44,514.44,513.64,513.72,680.0
2025-05-29 13:20:00,513.69,513.69,513.45,513.54,500.0,513.69,513.69,513.45,513.54,500.0
2025-05-29 13:25:00,513.58,513.58,513.01,513.5,1133.0,513.58,513.58,513.01,513.5,1133.0
2025-05-29 13:30:00,513.91,513.91,513.64,513.84,412.0,513.91,513.91,513.64,513.84,412.0
2025-05-29 13:35:00,513.95,513.95,513.28,513.59,811.0,513.95,513.95,513.28,513.59,811.0
2025-05-29 13:40:00,513.73,514.04,513.73,514.03,500.0,513.73,514.04,513.73,514.03,500.0
2025-05-29 13:45:00,514.16,514.25,513.35,513.36,800.0,514.16,514.25,513.35,513.36,800.0
2025-05-29 13:50:00,513.67,514.17,513.47,514.17,620.0,513.67,514.17,513.47,514.17,620.0
2025-05-29 13:55:00,514.24,514.24,514.14,514.14,800.0,514.24,514.24,514.14,514.14,800.0
2025-05-29 14:00:00,514.34,514.58,513.2,513.21,2151.0,514.34,514.58,513.2,513.21,2151.0
2025-05-29 14:05:00,513.47,513.58,513.46,513.54,1282.0,513.47,513.58,513.46,513.54,1282.0
2025-05-29 14:10:00,513.58,514.13,513.34,513.61,1062.0,513.58,514.13,513.34,513.61,1062.0
2025-05-29 14:15:00,514.59,514.59,513.73,513.81,3858.0,514.59,514.59,513.73,513.81,3858.0
2025-05-29 14:20:00,513.77,514.83,513.77,514.68,948.0,513.77,514.83,513.77,514.68,948.0
2025-05-29 14:25:00,514.68,515.02,514.41,515.01,1481.0,514.68,515.02,514.41,515.01,1481.0
2025-05-29 14:30:00,515.23,515.62,515.23,515.59,1100.0,515.23,515.62,515.23,515.59,1100.0
2025-05-29 14:35:00,515.37,515.62,515.37,515.49,911.0,515.37,515.62,515.37,515.49,911.0
2025-05-29 14:40:00,515.36,515.73,515.26,515.26,1176.0,515.36,515.73,515.26,515.26,1176.0
2025-05-29 14:45:00,515.53,515.6,515.37,515.53,600.0,515.53,515.6,515.37,515.53,600.0
2025-05-29 14:50:00,515.7,515.7,515.02,515.02,1501.0,515.7,515.7,515.02,515.02,1501.0
2025-05-29 14:55:00,515.4,515.62,514.61,514.91,1335.0,515.4,515.62,514.61,514.91,1335.0
2025-05-29 15:00:00,515.18,515.96,515.18,515.69,1092.0,515.18,515.96,515.18,515.69,1092.0
2025-05-29 15:05:00,515.7,515.77,515.35,515.64,820.0,515.7,515.77,515.35,515.64,820.0
2025-05-29 15:10:00,515.52,515.52,515.0,515.38,1700.0,515.52,515.52,515.0,515.38,1700.0
2025-05-29 15:15:00,515.34,515.65,515.12,515.65,1300.0,515.34,515.65,515.12,515.65,1300.0
2025-05-29 15:20:00,515.62,516.07,515.61,515.78,2433.0,515.62,516.07,515.61,515.78,2433.0
2025-05-29 15:25:00,515.95,516.03,515.47,515.62,1430.0,515.95,516.03,515.47,515.62,1430.0
2025-05-29 15:30:00,515.83,516.02,515.83,515.88,1100.0,515.83,516.02,515.83,515.88,1100.0
2025-05-29 15:35:00,515.89,515.89,515.48,515.5,2358.0,515.89,515.89,515.48,515.5,2358.0
2025-05-29 15:40:00,515.6,515.96,515.39,515.67,2616.0,515.6,515.96,515.39,515.67,2616.0
2025-05-29 15:45:00,515.54,516.52,515.35,516.24,2866.0,515.54,516.52,515.35,516.24,2866.0
2025-05-29 15:50:00,516.38,516.47,515.51,515.51,4310.0,516.38,516.47,515.51,515.51,4310.0
2025-05-29 15:55:00,515.5,515.71,515.09,515.71,12149.0,515.5,515.71,515.09,515.71,12149.0
2025-05-30 09:30:00,514.27,514.27,506.73,508.15,6673.0,514.27,514.27,506.73,508.15,6673.0
2025-05-30 09:35:00,507.89,507.89,506.66,507.67,1905.0,507.89,507.89,506.66,507.67,1905.0
2025-05-30 09:40:00,507.8,509.93,506.28,509.93,6983.0,507.8,509.93,506.28,509.93,6983.0
2025-05-30 09:45:00,508.88,510.68,508.32,510.2,2299.0,508.88,510.68,508.32,510.2,2299.0
2025-05-30 09:50:00,509.9,510.33,509.9,510.33,230.0,509.9,510.33,509.9,510.33,230.0
2025-05-30 09:55:00,510.24,510.89,510.18,510.42,1076.0,510.24,510.89,510.18,510.42,1076.0
2025-05-30 10:00:00,510.42,511.57,510.41,511.56,527.0,510.42,511.57,510.41,511.56,527.0
2025-05-30 10:05:00,511.44,512.33,511.44,512.08,700.0,511.44,512.33,511.44,512.08,700.0
2025-05-30 10:10:00,512.08,512.47,511.31,512.47,1885.0,512.08,512.47,511.31,512.47,1885.0
2025-05-30 10:15:00,512.17,512.88,512.17,512.88,400.0,512.17,512.88,512.17,512.88,400.0
2025-05-30 10:20:00,512.27,512.52,511.7,511.73,2065.0,512.27,512.52,511.7,511.73,2065.0
2025-05-30 10:25:00,511.13,512.47,511.13,512.36,2229.0,511.13,512.47,511.13,512.36,2229.0
2025-05-30 10:30:00,512.17,512.96,512.0,512.96,900.0,512.17,512.96,512.0,512.96,900.0
2025-05-30 10:35:00,513.02,513.39,513.02,513.39,637.0,513.02,513.39,513.02,513.39,637.0
2025-05-30 10:40:00,513.8,513.8,512.13,512.13,1898.0,513.8,513.8,512.13,512.13,1898.0
2025-05-30 10:45:00,512.3,513.06,511.81,512.78,2917.0,512.3,513.06,511.81,512.78,2917.0
2025-05-30 10:50:00,512.91,513.42,512.91,513.42,300.0,512.91,513.42,512.91,513.42,300.0
2025-05-30 10:55:00,513.66,513.66,513.32,513.32,300.0,513.66,513.66,513.32,513.32,300.0
2025-05-30 11:00:00,513.42,513.42,512.18,512.37,1358.0,513.42,513.42,512.18,512.37,1358.0
2025-05-30 11:05:00,512.01,512.61,512.01,512.61,902.0,512.01,512.61,512.01,512.61,902.0
2025-05-30 11:10:00,513.0,513.09,512.93,512.98,605.0,513.0,513.09,512.93,512.98,605.0
2025-05-30 11:15:00,513.37,513.37,513.0,513.0,750.0,513.37,513.37,513.0,513.0,750.0
2025-05-30 11:20:00,512.72,513.34,512.72,513.18,600.0,512.72,513.34,512.72,513.18,600.0
2025-05-30 11:25:00,513.17,513.61,513.17,513.36,400.0,513.17,513.61,513.17,513.36,400.0
2025-05-30 11:30:00,513.37,513.51,513.02,513.02,1666.0,513.37,513.51,513.02,513.02,1666.0
2025-05-30 11:35:00,512.8,512.8,512.79,512.8,100.0,512.8,512.8,512.79,512.8,100.0
2025-05-30 11:40:00,512.46,512.64,512.07,512.64,700.0,512.46,512.64,512.07,512.64,700.0
2025-05-30 11:45:00,512.35,512.35,512.35,512.35,100.0,512.35,512.35,512.35,512.35,100.0
2025-05-30 11:50:00,513.14,513.51,513.1,513.51,713.0,513.14,513.51,513.1,513.51,713.0
2025-05-30 11:55:00,513.67,513.67,512.47,512.47,700.0,513.67,513.67,512.47,512.47,700.0
2025-05-30 12:00:00,511.83,512.34,511.83,512.34,933.0,511.83,512.34,511.83,512.34,933.0
2025-05-30 12:05:00,512.46,513.2,512.46,513.06,1349.0,512.46,513.2,512.46,513.06,1349.0
2025-05-30 12:10:00,512.75,512.96,512.69,512.7,702.0,512.75,512.96,512.69,512.7,702.0
2025-05-30 12:15:00,512.92,512.96,511.9,511.92,800.0,512.92,512.96,511.9,511.92,800.0
2025-05-30 12:20:00,511.92,511.92,511.34,511.42,923.0,511.92,511.92,511.34,511.42,923.0
2025-05-30 12:25:00,511.72,511.72,509.87,509.87,1000.0,511.72,511.72,509.87,509.87,1000.0
2025-05-30 12:30:00,509.71,509.88,509.36,509.36,429.0,509.71,509.88,509.36,509.36,429.0
2025-05-30 12:35:00,509.68,510.74,509.49,510.74,2543.0,509.68,510.74,509.49,510.74,2543.0
2025-05-30 12:40:00,511.11,511.11,509.72,509.72,1800.0,511.11,511.11,509.72,509.72,1800.0
2025-05-30 12:45:00,509.79,510.43,509.78,510.42,600.0,509.79,510.43,509.78,510.42,600.0
2025-05-30 12:50:00,510.42,510.42,510.41,510.42,100.0,510.42,510.42,510.41,510.42,100.0
2025-05-30 12:55:00,510.03,510.18,510.03,510.18,782.0,510.03,510.18,510.03,510.18,782.0
2025-05-30 13:00:00,510.47,510.94,510.41,510.94,2021.0,510.47,510.94,510.41,510.94,2021.0
2025-05-30 13:05:00,511.32,511.56,511.22,511.56,1574.0,511.32,511.56,511.22,511.56,1574.0
2025-05-30 13:10:00,511.56,511.56,511.56,511.56,0.0,511.56,511.56,511.56,511.56,0.0
2025-05-30 13:15:00,511.1,511.26,510.81,511.26,400.0,511.1,511.26,510.81,511.26,400.0
2025-05-30 13:20:00,510.69,511.2,510.69,511.2,200.0,510.69,511.2,510.69,511.2,200.0
2025-05-30 13:25:00,510.73,510.74,510.73,510.73,100.0,510.73,510.74,510.73,510.73,100.0
2025-05-30 13:30:00,510.77,510.78,510.77,510.78,500.0,510.77,510.78,510.77,510.78,500.0
2025-05-30 13:35:00,511.54,511.54,511.39,511.39,439.0,511.54,511.54,511.39,511.39,439.0
2025-05-30 13:40:00,511.45,512.01,511.45,511.48,1091.0,511.45,512.01,511.45,511.48,1091.0
2025-05-30 13:45:00,511.22,511.22,511.0,511.0,2048.0,511.22,511.22,511.0,511.0,2048.0
2025-05-30 13:50:00,511.51,511.94,511.11,511.41,2941.0,511.51,511.94,511.11,511.41,2941.0
2025-05-30 13:55:00,511.11,511.11,511.1,511.1,400.0,511.11,511.11,511.1,511.1,400.0
2025-05-30 14:00:00,511.26,511.26,511.26,511.26,100.0,511.26,511.26,511.26,511.26,100.0
2025-05-30 14:05:00,511.1,511.48,510.92,511.48,533.0,511.1,511.48,510.92,511.48,533.0
2025-05-30 14:10:00,511.87,512.19,511.87,512.19,400.0,511.87,512.19,511.87,512.19,400.0
2025-05-30 14:15:00,511.67,512.32,511.64,512.32,1395.0,511.67,512.32,511.64,512.32,1395.0
2025-05-30 14:20:00,512.25,512.71,512.12,512.71,1444.0,512.25,512.71,512.12,512.71,1444.0
2025-05-30 14:25:00,512.73,513.1,512.7,512.7,800.0,512.73,513.1,512.7,512.7,800.0
2025-05-30 14:30:00,512.85,513.12,512.55,512.64,1568.0,512.85,513.12,512.55,512.64,1568.0
2025-05-30 14:35:00,512.65,513.22,512.55,513.21,1330.0,512.65,513.22,512.55,513.21,1330.0
2025-05-30 14:40:00,512.72,512.72,512.52,512.52,500.0,512.72,512.72,512.52,512.52,500.0
2025-05-30 14:45:00,512.84,513.22,512.84,513.21,1157.0,512.84,513.22,512.84,513.21,1157.0
2025-05-30 14:50:00,513.21,513.53,513.21,513.42,1188.0,513.21,513.53,513.21,513.42,1188.0
2025-05-30 14:55:00,513.32,513.53,513.32,513.32,692.0,513.32,513.53,513.32,513.32,692.0
2025-05-30 15:00:00,514.02,514.04,513.78,513.88,1100.0,514.02,514.04,513.78,513.88,1100.0
2025-05-30 15:05:00,513.64,513.67,513.47,513.51,500.0,513.64,513.67,513.47,513.51,500.0
2025-05-30 15:10:00,513.51,514.04,513.48,513.78,1200.0,513.51,514.04,513.48,513.78,1200.0
2025-05-30 15:15:00,513.87,514.64,513.67,514.47,3577.0,513.87,514.64,513.67,514.47,3577.0
2025-05-30 15:20:00,514.43,514.95,514.25,514.94,1300.0,514.43,514.95,514.25,514.94,1300.0
2025-05-30 15:25:00,515.0,515.5,515.0,515.5,4105.0,515.0,515.5,515.0,515.5,4105.0
2025-05-30 15:30:00,515.59,515.59,514.86,515.15,1075.0,515.59,515.59,514.86,515.15,1075.0
2025-05-30 15:35:00,515.12,515.92,515.11,515.18,1800.0,515.12,515.92,515.11,515.18,1800.0
2025-05-30 15:40:00,515.06,515.36,514.56,515.01,2000.0,515.06,515.36,514.56,515.01,2000.0
2025-05-30 15:45:00,514.9,515.29,514.43,515.07,3100.0,514.9,515.29,514.43,515.07,3100.0
2025-05-30 15:50:00,514.98,514.98,512.51,512.82,18708.0,514.98,514.98,512.51,512.82,18708.0
2025-05-30 15:55:00,513.36,514.04,512.97,512.98,14236.0,513.36,514.04,512.97,512.98,14236.0
2025-06-02 09:30:00,508.72,510.28,508.55,509.42,10305.0,508.72,510.28,508.55,509.42,10305.0
2025-06-02 09:35:00,508.74,509.16,507.76,509.12,4030.0,508.74,509.16,507.76,509.12,4030.0
2025-06-02 09:40:00,508.96,509.46,508.45,509.3,2508.0,508.96,509.46,508.45,509.3,2508.0
2025-06-02 09:45:00,509.49,509.52,507.85,508.09,4221.0,509.49,509.52,507.85,508.09,4221.0
2025-06-02 09:50:00,508.09,508.09,505.58,505.78,4721.0,508.09,508.09,505.58,505.78,4721.0
2025-06-02 09:55:00,505.39,506.08,504.56,505.76,7674.0,505.39,506.08,504.56,505.76,7674.0
2025-06-02 10:00:00,505.35,506.78,504.91,506.66,8972.0,505.35,506.78,504.91,506.66,8972.0
2025-06-02 10:05:00,506.44,507.27,506.43,507.0,3500.0,506.44,507.27,506.43,507.0,3500.0
2025-06-02 10:10:00,506.6,508.61,506.42,508.23,3401.0,506.6,508.61,506.42,508.23,3401.0
2025-06-02 10:15:00,508.61,508.69,507.66,507.67,4015.0,508.61,508.69,507.66,507.67,4015.0
2025-06-02 10:20:00,507.49,508.35,507.49,508.35,600.0,507.49,508.35,507.49,508.35,600.0
2025-06-02 10:25:00,508.24,509.16,508.24,509.02,1500.0,508.24,509.16,508.24,509.02,1500.0
2025-06-02 10:30:00,508.78,510.0,508.55,509.99,2560.0,508.78,510.0,508.55,509.99,2560.0
2025-06-02 10:35:00,510.03,511.04,509.86,510.07,3334.0,510.03,511.04,509.86,510.07,3334.0
2025-06-02 10:40:00,510.35,510.35,509.84,510.04,900.0,510.35,510.35,509.84,510.04,900.0
2025-06-02 10:45:00,510.08,511.26,510.08,511.26,1008.0,510.08,511.26,510.08,511.26,1008.0
2025-06-02 10:50:00,511.28,511.75,510.7,510.71,1971.0,511.28,511.75,510.7,510.71,1971.0
2025-06-02 10:55:00,509.94,510.0,509.94,510.0,275.0,509.94,510.0,509.94,510.0,275.0
2025-06-02 11:00:00,510.06,510.14,509.58,510.14,1335.0,510.06,510.14,509.58,510.14,1335.0
2025-06-02 11:05:00,510.53,511.11,510.38,510.83,1308.0,510.53,511.11,510.38,510.83,1308.0
2025-06-02 11:10:00,511.21,511.85,511.21,511.42,2280.0,511.21,511.85,511.21,511.42,2280.0
2025-06-02 11:15:00,511.42,511.66,511.38,511.55,522.0,511.42,511.66,511.38,511.55,522.0
2025-06-02 11:20:00,511.84,512.08,511.61,511.72,2965.0,511.84,512.08,511.61,511.72,2965.0
2025-06-02 11:25:00,512.1,512.1,511.09,511.1,1834.0,512.1,512.1,511.09,511.1,1834.0
2025-06-02 11:30:00,511.06,511.06,510.52,510.81,800.0,511.06,511.06,510.52,510.81,800.0
2025-06-02 11:35:00,510.78,510.78,510.13,510.31,500.0,510.78,510.78,510.13,510.31,500.0
2025-06-02 11:40:00,510.35,511.25,509.71,511.25,623.0,510.35,511.25,509.71,511.25,623.0
2025-06-02 11:45:00,511.67,511.94,511.66,511.67,300.0,511.67,511.94,511.66,511.67,300.0
2025-06-02 11:50:00,511.94,512.59,511.94,512.59,1518.0,511.94,512.59,511.94,512.59,1518.0
2025-06-02 11:55:00,512.4,512.56,512.16,512.56,2100.0,512.4,512.56,512.16,512.56,2100.0
2025-06-02 12:00:00,512.25,512.29,511.36,512.04,2800.0,512.25,512.29,511.36,512.04,2800.0
2025-06-02 12:05:00,512.01,512.36,512.01,512.11,1517.0,512.01,512.36,512.01,512.11,1517.0
2025-06-02 12:10:00,512.35,512.35,512.31,512.31,800.0,512.35,512.35,512.31,512.31,800.0
2025-06-02 12:15:00,512.31,512.31,511.75,511.75,1100.0,512.31,512.31,511.75,511.75,1100.0
2025-06-02 12:20:00,512.17,512.17,512.16,512.16,400.0,512.17,512.17,512.16,512.16,400.0
2025-06-02 12:25:00,511.87,511.87,511.45,511.46,1000.0,511.87,511.87,511.45,511.46,1000.0
2025-06-02 12:30:00,511.74,511.82,511.69,511.82,818.0,511.74,511.82,511.69,511.82,818.0
2025-06-02 12:35:00,512.06,512.34,512.06,512.12,975.0,512.06,512.34,512.06,512.12,975.0
2025-06-02 12:40:00,512.11,512.11,511.44,511.69,700.0,512.11,512.11,511.44,511.69,700.0
2025-06-02 12:45:00,511.93,511.93,511.71,511.72,400.0,511.93,511.93,511.71,511.72,400.0
2025-06-02 12:50:00,511.72,512.15,511.71,512.15,600.0,511.72,512.15,511.71,512.15,600.0
2025-06-02 12:55:00,512.37,512.37,512.37,512.37,300.0,512.37,512.37,512.37,512.37,300.0
2025-06-02 13:00:00,512.62,513.0,512.35,512.35,2323.0,512.62,513.0,512.35,512.35,2323.0
2025-06-02 13:05:00,512.12,512.55,511.95,512.55,1374.0,512.12,512.55,511.95,512.55,1374.0
2025-06-02 13:10:00,512.67,512.75,512.64,512.64,400.0,512.67,512.75,512.64,512.64,400.0
2025-06-02 13:15:00,512.64,513.0,512.64,512.85,700.0,512.64,513.0,512.64,512.85,700.0
2025-06-02 13:20:00,512.84,512.85,512.14,512.58,2356.0,512.84,512.85,512.14,512.58,2356.0
2025-06-02 13:25:00,512.37,512.81,512.28,512.65,2268.0,512.37,512.81,512.28,512.65,2268.0
2025-06-02 13:30:00,512.76,512.76,512.68,512.68,600.0,512.76,512.76,512.68,512.68,600.0
2025-06-02 13:35:00,512.48,512.68,512.35,512.51,1100.0,512.48,512.68,512.35,512.51,1100.0
2025-06-02 13:40:00,512.49,513.1,512.48,512.48,4465.0,512.49,513.1,512.48,512.48,4465.0
2025-06-02 13:45:00,512.49,512.5,512.16,512.49,2118.0,512.49,512.5,512.16,512.49,2118.0
2025-06-02 13:50:00,512.38,512.51,512.38,512.51,422.0,512.38,512.51,512.38,512.51,422.0
2025-06-02 13:55:00,512.54,512.73,512.48,512.62,1800.0,512.54,512.73,512.48,512.62,1800.0
2025-06-02 14:00:00,512.61,513.01,512.61,512.76,1396.0,512.61,513.01,512.61,512.76,1396.0
2025-06-02 14:05:00,512.64,512.83,512.52,512.52,517.0,512.64,512.83,512.52,512.52,517.0
2025-06-02 14:10:00,512.65,512.93,512.37,512.92,3032.0,512.65,512.93,512.37,512.92,3032.0
2025-06-02 14:15:00,513.15,513.68,513.15,513.68,1200.0,513.15,513.68,513.15,513.68,1200.0
2025-06-02 14:20:00,513.45,514.48,513.34,514.31,2410.0,513.45,514.48,513.34,514.31,2410.0
2025-06-02 14:25:00,514.31,514.37,513.78,513.78,1501.0,514.31,514.37,513.78,513.78,1501.0
2025-06-02 14:30:00,513.82,514.15,513.74,513.74,1840.0,513.82,514.15,513.74,513.74,1840.0
2025-06-02 14:35:00,513.6,513.6,513.28,513.32,1678.0,513.6,513.6,513.28,513.32,1678.0
2025-06-02 14:40:00,513.24,513.34,513.17,513.22,594.0,513.24,513.34,513.17,513.22,594.0
2025-06-02 14:45:00,513.25,513.79,513.25,513.56,2010.0,513.25,513.79,513.25,513.56,2010.0
2025-06-02 14:50:00,513.58,513.58,513.3,513.44,700.0,513.58,513.58,513.3,513.44,700.0
2025-06-02 14:55:00,513.5,513.73,513.49,513.56,1000.0,513.5,513.73,513.49,513.56,1000.0
2025-06-02 15:00:00,513.75,514.07,513.75,513.89,1722.0,513.75,514.07,513.75,513.89,1722.0
2025-06-02 15:05:00,513.89,514.0,513.89,514.0,1000.0,513.89,514.0,513.89,514.0,1000.0
2025-06-02 15:10:00,514.0,514.0,513.28,513.28,1603.0,514.0,514.0,513.28,513.28,1603.0
2025-06-02 15:15:00,513.38,513.41,513.17,513.35,1300.0,513.38,513.41,513.17,513.35,1300.0
2025-06-02 15:20:00,513.35,514.51,513.35,514.5,4201.0,513.35,514.51,513.35,514.5,4201.0
2025-06-02 15:25:00,514.5,514.75,514.5,514.58,2000.0,514.5,514.75,514.5,514.58,2000.0
2025-06-02 15:30:00,514.58,514.58,514.0,514.0,3128.0,514.58,514.58,514.0,514.0,3128.0
2025-06-02 15:35:00,514.19,514.36,513.81,514.36,2369.0,514.19,514.36,513.81,514.36,2369.0
2025-06-02 15:40:00,514.34,514.44,514.09,514.32,1411.0,514.34,514.44,514.09,514.32,1411.0
2025-06-02 15:45:00,514.32,514.32,513.86,513.86,2795.0,514.32,514.32,513.86,513.86,2795.0
2025-06-02 15:50:00,513.94,514.5,513.88,514.25,6275.0,513.94,514.5,513.88,514.25,6275.0
2025-06-02 15:55:00,514.31,514.85,514.31,514.81,19754.0,514.31,514.85,514.31,514.81,19754.0
2025-06-03 09:30:00,513.55,515.2,510.99,512.18,7311.0,513.55,515.2,510.99,512.18,7311.0
2025-06-03 09:35:00,512.18,514.48,512.18,514.25,1000.0,512.18,514.48,512.18,514.25,1000.0
2025-06-03 09:40:00,514.25,517.26,514.24,517.26,800.0,514.25,517.26,514.24,517.26,800.0
2025-06-03 09:45:00,517.0,518.0,516.44,517.33,1836.0,517.0,518.0,516.44,517.33,1836.0
2025-06-03 09:50:00,517.33,517.72,516.76,516.9,1700.0,517.33,517.72,516.76,516.9,1700.0
2025-06-03 09:55:00,515.82,515.99,514.25,514.38,3063.0,515.82,515.99,514.25,514.38,3063.0
2025-06-03 10:00:00,514.98,515.36,514.35,514.72,1988.0,514.98,515.36,514.35,514.72,1988.0
2025-06-03 10:05:00,515.45,515.66,514.39,515.23,1714.0,515.45,515.66,514.39,515.23,1714.0
2025-06-03 10:10:00,515.13,515.99,515.06,515.96,700.0,515.13,515.99,515.06,515.96,700.0
2025-06-03 10:15:00,517.17,517.23,516.93,516.93,816.0,517.17,517.23,516.93,516.93,816.0
2025-06-03 10:20:00,517.32,517.32,516.57,516.57,1947.0,517.32,517.32,516.57,516.57,1947.0
2025-06-03 10:25:00,516.56,518.0,516.36,517.93,2285.0,516.56,518.0,516.36,517.93,2285.0
2025-06-03 10:30:00,517.93,519.09,517.93,518.97,2808.0,517.93,519.09,517.93,518.97,2808.0
2025-06-03 10:35:00,518.97,519.57,518.97,519.29,1617.0,518.97,519.57,518.97,519.29,1617.0
2025-06-03 10:40:00,519.34,520.0,519.34,519.53,3036.0,519.34,520.0,519.34,519.53,3036.0
2025-06-03 10:45:00,519.52,519.54,519.48,519.48,1700.0,519.52,519.54,519.48,519.48,1700.0
2025-06-03 10:50:00,519.35,520.47,519.07,520.37,6281.0,519.35,520.47,519.07,520.37,6281.0
2025-06-03 10:55:00,519.95,520.66,519.64,520.5,2119.0,519.95,520.66,519.64,520.5,2119.0
2025-06-03 11:00:00,520.57,521.05,520.32,520.92,1123.0,520.57,521.05,520.32,520.92,1123.0
2025-06-03 11:05:00,521.25,522.31,521.25,522.03,1941.0,521.25,522.31,521.25,522.03,1941.0
2025-06-03 11:10:00,522.27,522.45,522.02,522.17,2200.0,522.27,522.45,522.02,522.17,2200.0
2025-06-03 11:15:00,522.25,522.71,522.11,522.71,936.0,522.25,522.71,522.11,522.71,936.0
2025-06-03 11:20:00,522.61,523.33,522.6,523.33,1500.0,522.61,523.33,522.6,523.33,1500.0
2025-06-03 11:25:00,523.29,523.61,523.11,523.39,3120.0,523.29,523.61,523.11,523.39,3120.0
2025-06-03 11:30:00,523.38,523.51,522.23,522.48,3283.0,523.38,523.51,522.23,522.48,3283.0
2025-06-03 11:35:00,522.89,524.0,522.89,523.96,654.0,522.89,524.0,522.89,523.96,654.0
2025-06-03 11:40:00,523.54,523.65,523.15,523.34,2382.0,523.54,523.65,523.15,523.34,2382.0
2025-06-03 11:45:00,523.37,524.36,523.37,524.36,2124.0,523.37,524.36,523.37,524.36,2124.0
2025-06-03 11:50:00,524.05,524.7,523.26,523.47,3600.0,524.05,524.7,523.26,523.47,3600.0
2025-06-03 11:55:00,522.98,522.98,522.89,522.95,600.0,522.98,522.98,522.89,522.95,600.0
2025-06-03 12:00:00,523.32,523.4,523.31,523.35,1397.0,523.32,523.4,523.31,523.35,1397.0
2025-06-03 12:05:00,523.38,523.66,522.1,522.1,2903.0,523.38,523.66,522.1,522.1,2903.0
2025-06-03 12:10:00,522.85,522.85,522.41,522.74,1137.0,522.85,522.85,522.41,522.74,1137.0
2025-06-03 12:15:00,522.76,523.42,522.75,523.42,1367.0,522.76,523.42,522.75,523.42,1367.0
2025-06-03 12:20:00,522.52,522.52,521.66,522.11,2507.0,522.52,522.52,521.66,522.11,2507.0
2025-06-03 12:25:00,522.55,522.55,522.55,522.55,100.0,522.55,522.55,522.55,522.55,100.0
2025-06-03 12:30:00,522.63,522.91,522.56,522.91,600.0,522.63,522.91,522.56,522.91,600.0
2025-06-03 12:35:00,523.4,523.59,522.86,523.13,2253.0,523.4,523.59,522.86,523.13,2253.0
2025-06-03 12:40:00,523.41,523.61,523.41,523.58,647.0,523.41,523.61,523.41,523.58,647.0
2025-06-03 12:45:00,523.29,523.65,523.29,523.48,900.0,523.29,523.65,523.29,523.48,900.0
2025-06-03 12:50:00,523.64,523.94,523.64,523.94,821.0,523.64,523.94,523.64,523.94,821.0
2025-06-03 12:55:00,523.99,523.99,523.48,523.59,4538.0,523.99,523.99,523.48,523.59,4538.0
2025-06-03 13:00:00,523.41,523.9,523.41,523.74,1529.0,523.41,523.9,523.41,523.74,1529.0
2025-06-03 13:05:00,524.45,524.45,524.45,524.45,100.0,524.45,524.45,524.45,524.45,100.0
2025-06-03 13:10:00,524.45,524.62,524.44,524.49,800.0,524.45,524.62,524.44,524.49,800.0
2025-06-03 13:15:00,524.84,525.52,524.84,525.08,11650.0,524.84,525.52,524.84,525.08,11650.0
2025-06-03 13:20:00,525.04,525.45,524.98,525.37,1200.0,525.04,525.45,524.98,525.37,1200.0
2025-06-03 13:25:00,525.29,525.29,524.74,524.74,2716.0,525.29,525.29,524.74,524.74,2716.0
2025-06-03 13:30:00,524.81,525.38,524.81,525.38,2300.0,524.81,525.38,524.81,525.38,2300.0
2025-06-03 13:35:00,525.05,525.27,524.64,524.64,1100.0,525.05,525.27,524.64,524.64,1100.0
2025-06-03 13:40:00,524.81,524.99,524.77,524.82,900.0,524.81,524.99,524.77,524.82,900.0
2025-06-03 13:45:00,524.75,524.91,524.74,524.9,200.0,524.75,524.91,524.74,524.9,200.0
2025-06-03 13:50:00,524.9,524.99,524.63,524.63,1760.0,524.9,524.99,524.63,524.63,1760.0
2025-06-03 13:55:00,524.8,524.8,524.43,524.77,1200.0,524.8,524.8,524.43,524.77,1200.0
2025-06-03 14:00:00,524.44,524.44,524.06,524.35,1528.0,524.44,524.44,524.06,524.35,1528.0
2025-06-03 14:05:00,524.44,524.81,524.11,524.11,1600.0,524.44,524.81,524.11,524.11,1600.0
2025-06-03 14:10:00,523.98,523.98,523.77,523.77,400.0,523.98,523.98,523.77,523.77,400.0
2025-06-03 14:15:00,524.14,524.44,523.83,524.44,2094.0,524.14,524.44,523.83,524.44,2094.0
2025-06-03 14:20:00,524.8,524.8,524.22,524.34,2300.0,524.8,524.8,524.22,524.34,2300.0
2025-06-03 14:25:00,524.43,524.53,524.3,524.52,600.0,524.43,524.53,524.3,524.52,600.0
2025-06-03 14:30:00,524.71,525.4,524.71,525.4,800.0,524.71,525.4,524.71,525.4,800.0
2025-06-03 14:35:00,525.12,525.31,525.05,525.07,1600.0,525.12,525.31,525.05,525.07,1600.0
2025-06-03 14:40:00,525.12,525.64,525.12,525.55,1100.0,525.12,525.64,525.12,525.55,1100.0
2025-06-03 14:45:00,525.46,525.68,525.46,525.56,700.0,525.46,525.68,525.46,525.56,700.0
2025-06-03 14:50:00,525.56,525.56,525.09,525.13,3146.0,525.56,525.56,525.09,525.13,3146.0
2025-06-03 14:55:00,524.95,524.95,524.68,524.79,1391.0,524.95,524.95,524.68,524.79,1391.0
2025-06-03 15:00:00,524.95,524.95,524.52,524.52,2527.0,524.95,524.95,524.52,524.52,2527.0
2025-06-03 15:05:00,524.26,524.28,524.07,524.11,849.0,524.26,524.28,524.07,524.11,849.0
2025-06-03 15:10:00,524.11,524.67,523.87,524.51,8150.0,524.11,524.67,523.87,524.51,8150.0
2025-06-03 15:15:00,524.44,524.45,524.43,524.44,400.0,524.44,524.45,524.43,524.44,400.0
2025-06-03 15:20:00,524.33,524.67,524.25,524.51,2953.0,524.33,524.67,524.25,524.51,2953.0
2025-06-03 15:25:00,524.47,525.0,524.47,524.85,2642.0,524.47,525.0,524.47,524.85,2642.0
2025-06-03 15:30:00,524.85,525.3,524.66,525.3,2231.0,524.85,525.3,524.66,525.3,2231.0
2025-06-03 15:35:00,525.27,525.74,525.06,525.23,4515.0,525.27,525.74,525.06,525.23,4515.0
2025-06-03 15:40:00,525.09,525.15,524.69,524.83,2500.0,525.09,525.15,524.69,524.83,2500.0
2025-06-03 15:45:00,524.99,524.99,524.47,524.67,4009.0,524.99,524.99,524.47,524.67,4009.0
2025-06-03 15:50:00,524.47,525.75,524.13,525.46,10379.0,524.47,525.75,524.13,525.46,10379.0
2025-06-03 15:55:00,525.37,526.36,525.26,525.75,20641.0,525.37,526.36,525.26,525.75,20641.0
2025-06-04 09:30:00,526.32,527.63,526.32,527.63,3842.0,526.32,527.63,526.32,527.63,3842.0
2025-06-04 09:35:00,528.37,529.02,528.04,528.59,1619.0,528.37,529.02,528.04,528.59,1619.0
2025-06-04 09:40:00,528.63,528.65,527.68,527.76,1700.0,528.63,528.65,527.68,527.76,1700.0
2025-06-04 09:45:00,527.53,528.55,527.53,528.05,1973.0,527.53,528.55,527.53,528.05,1973.0
2025-06-04 09:50:00,528.43,528.69,527.96,528.69,700.0,528.43,528.69,527.96,528.69,700.0
2025-06-04 09:55:00,527.82,528.17,527.36,527.9,2790.0,527.82,528.17,527.36,527.9,2790.0
2025-06-04 10:00:00,527.61,527.86,527.09,527.09,1000.0,527.61,527.86,527.09,527.09,1000.0
2025-06-04 10:05:00,527.17,527.17,525.59,526.03,3782.0,527.17,527.17,525.59,526.03,3782.0
2025-06-04 10:10:00,526.92,528.02,526.65,527.52,2725.0,526.92,528.02,526.65,527.52,2725.0
2025-06-04 10:15:00,527.86,528.88,527.86,528.45,1000.0,527.86,528.88,527.86,528.45,1000.0
2025-06-04 10:20:00,528.68,528.68,528.0,528.45,896.0,528.68,528.68,528.0,528.45,896.0
2025-06-04 10:25:00,528.44,528.54,527.81,528.19,1959.0,528.44,528.54,527.81,528.19,1959.0
2025-06-04 10:30:00,528.6,530.14,528.6,530.12,11000.0,528.6,530.14,528.6,530.12,11000.0
2025-06-04 10:35:00,530.06,530.08,529.32,529.32,3403.0,530.06,530.08,529.32,529.32,3403.0
2025-06-04 10:40:00,529.09,529.59,529.09,529.59,200.0,529.09,529.59,529.09,529.59,200.0
2025-06-04 10:45:00,529.43,530.19,529.43,530.19,300.0,529.43,530.19,529.43,530.19,300.0
2025-06-04 10:50:00,530.23,530.23,529.31,529.92,2615.0,530.23,530.23,529.31,529.92,2615.0
2025-06-04 10:55:00,529.67,529.92,529.29,529.29,2604.0,529.67,529.92,529.29,529.29,2604.0
2025-06-04 11:00:00,529.86,530.2,529.52,530.2,3096.0,529.86,530.2,529.52,530.2,3096.0
2025-06-04 11:05:00,530.54,530.61,530.54,530.61,200.0,530.54,530.61,530.54,530.61,200.0
2025-06-04 11:10:00,530.7,530.73,529.94,529.95,3307.0,530.7,530.73,529.94,529.95,3307.0
2025-06-04 11:15:00,529.85,529.97,529.79,529.79,600.0,529.85,529.97,529.79,529.79,600.0
2025-06-04 11:20:00,530.12,530.27,529.16,529.81,1270.0,530.12,530.27,529.16,529.81,1270.0
2025-06-04 11:25:00,529.5,530.06,529.5,529.77,550.0,529.5,530.06,529.5,529.77,550.0
2025-06-04 11:30:00,530.22,530.22,530.19,530.19,500.0,530.22,530.22,530.19,530.19,500.0
2025-06-04 11:35:00,529.99,529.99,528.92,528.98,2677.0,529.99,529.99,528.92,528.98,2677.0
2025-06-04 11:40:00,528.81,529.14,528.21,528.54,1814.0,528.81,529.14,528.21,528.54,1814.0
2025-06-04 11:45:00,528.3,528.88,528.18,528.45,4921.0,528.3,528.88,528.18,528.45,4921.0
2025-06-04 11:50:00,528.6,528.7,528.38,528.45,2800.0,528.6,528.7,528.38,528.45,2800.0
2025-06-04 11:55:00,528.5,528.67,527.83,527.83,6446.0,528.5,528.67,527.83,527.83,6446.0
2025-06-04 12:00:00,528.47,528.81,528.15,528.15,1315.0,528.47,528.81,528.15,528.15,1315.0
2025-06-04 12:05:00,528.59,529.45,528.57,529.45,1100.0,528.59,529.45,528.57,529.45,1100.0
2025-06-04 12:10:00,529.3,529.42,528.82,528.82,1000.0,529.3,529.42,528.82,528.82,1000.0
2025-06-04 12:15:00,528.51,528.81,527.98,528.81,2353.0,528.51,528.81,527.98,528.81,2353.0
2025-06-04 12:20:00,528.81,528.81,528.32,528.33,701.0,528.81,528.81,528.32,528.33,701.0
2025-06-04 12:25:00,528.77,528.77,528.69,528.71,800.0,528.77,528.77,528.69,528.71,800.0
2025-06-04 12:30:00,528.74,529.42,528.74,529.42,500.0,528.74,529.42,528.74,529.42,500.0
2025-06-04 12:35:00,529.61,529.61,528.75,528.81,1940.0,529.61,529.61,528.75,528.81,1940.0
2025-06-04 12:40:00,528.32,528.67,528.05,528.05,1200.0,528.32,528.67,528.05,528.05,1200.0
2025-06-04 12:45:00,528.67,529.14,528.42,529.0,1200.0,528.67,529.14,528.42,529.0,1200.0
2025-06-04 12:50:00,529.15,529.15,528.94,528.94,1060.0,529.15,529.15,528.94,528.94,1060.0
2025-06-04 12:55:00,529.1,529.3,529.09,529.13,500.0,529.1,529.3,529.09,529.13,500.0
2025-06-04 13:00:00,529.5,529.51,528.72,528.72,1516.0,529.5,529.51,528.72,528.72,1516.0
2025-06-04 13:05:00,529.11,529.11,528.68,528.92,700.0,529.11,529.11,528.68,528.92,700.0
2025-06-04 13:10:00,529.1,529.11,528.71,528.76,900.0,529.1,529.11,528.71,528.76,900.0
2025-06-04 13:15:00,528.83,528.83,527.81,527.91,3034.0,528.83,528.83,527.81,527.91,3034.0
2025-06-04 13:20:00,527.72,527.72,527.37,527.37,500.0,527.72,527.72,527.37,527.37,500.0
2025-06-04 13:25:00,527.21,527.79,527.21,527.79,1200.0,527.21,527.79,527.21,527.79,1200.0
2025-06-04 13:30:00,527.82,527.83,527.72,527.83,400.0,527.82,527.83,527.72,527.83,400.0
2025-06-04 13:35:00,528.31,528.31,527.8,527.8,900.0,528.31,528.31,527.8,527.8,900.0
2025-06-04 13:40:00,527.7,527.99,527.45,527.75,1036.0,527.7,527.99,527.45,527.75,1036.0
2025-06-04 13:45:00,527.78,528.27,527.78,528.27,500.0,527.78,528.27,527.78,528.27,500.0
2025-06-04 13:50:00,528.25,528.43,527.97,528.04,2515.0,528.25,528.43,527.97,528.04,2515.0
2025-06-04 13:55:00,527.92,528.19,527.52,527.52,1907.0,527.92,528.19,527.52,527.52,1907.0
2025-06-04 14:00:00,527.48,527.54,527.24,527.41,800.0,527.48,527.54,527.24,527.41,800.0
2025-06-04 14:05:00,527.37,527.37,527.03,527.03,800.0,527.37,527.37,527.03,527.03,800.0
2025-06-04 14:10:00,527.32,527.49,527.32,527.49,600.0,527.32,527.49,527.32,527.49,600.0
2025-06-04 14:15:00,527.36,527.36,527.35,527.36,131.0,527.36,527.36,527.35,527.36,131.0
2025-06-04 14:20:00,527.31,527.72,527.09,527.31,1800.0,527.31,527.72,527.09,527.31,1800.0
2025-06-04 14:25:00,527.19,527.19,526.86,526.89,601.0,527.19,527.19,526.86,526.89,601.0
2025-06-04 14:30:00,527.16,527.16,526.28,526.28,1095.0,527.16,527.16,526.28,526.28,1095.0
2025-06-04 14:35:00,526.49,527.04,526.48,527.04,800.0,526.49,527.04,526.48,527.04,800.0
2025-06-04 14:40:00,527.13,527.77,527.13,527.77,522.0,527.13,527.77,527.13,527.77,522.0
2025-06-04 14:45:00,527.7,527.7,527.33,527.34,900.0,527.7,527.7,527.33,527.34,900.0
2025-06-04 14:50:00,527.43,527.43,527.19,527.37,1025.0,527.43,527.43,527.19,527.37,1025.0
2025-06-04 14:55:00,527.38,527.38,526.68,526.69,2854.0,527.38,527.38,526.68,526.69,2854.0
2025-06-04 15:00:00,526.87,527.52,526.86,527.15,6455.0,526.87,527.52,526.86,527.15,6455.0
2025-06-04 15:05:00,527.15,527.15,526.95,526.95,666.0,527.15,527.15,526.95,526.95,666.0
2025-06-04 15:10:00,527.04,527.51,527.04,527.12,1535.0,527.04,527.51,527.04,527.12,1535.0
2025-06-04 15:15:00,526.9,527.21,526.55,526.86,3827.0,526.9,527.21,526.55,526.86,3827.0
2025-06-04 15:20:00,527.17,527.17,526.37,526.75,4455.0,527.17,527.17,526.37,526.75,4455.0
2025-06-04 15:25:00,526.47,526.5,526.15,526.24,1006.0,526.47,526.5,526.15,526.24,1006.0
2025-06-04 15:30:00,526.18,526.3,525.74,525.98,3662.0,526.18,526.3,525.74,525.98,3662.0
2025-06-04 15:35:00,526.0,526.37,525.61,525.61,3334.0,526.0,526.37,525.61,525.61,3334.0
2025-06-04 15:40:00,525.5,525.71,525.16,525.44,1201.0,525.5,525.71,525.16,525.44,1201.0
2025-06-04 15:45:00,525.69,526.14,525.37,525.37,2317.0,525.69,526.14,525.37,525.37,2317.0
2025-06-04 15:50:00,525.53,526.26,525.43,526.0,5111.0,525.53,526.26,525.43,526.0,5111.0
2025-06-04 15:55:00,525.68,525.72,524.71,524.78,17915.0,525.68,525.72,524.71,524.78,17915.0
2025-06-05 09:30:00,524.86,526.45,524.86,526.45,6362.0,524.86,526.45,524.86,526.45,6362.0
2025-06-05 09:35:00,525.6,525.6,525.25,525.25,300.0,525.6,525.6,525.25,525.25,300.0
2025-06-05 09:40:00,525.13,525.99,524.88,525.99,3795.0,525.13,525.99,524.88,525.99,3795.0
2025-06-05 09:45:00,525.77,525.78,524.45,524.96,1561.0,525.77,525.78,524.45,524.96,1561.0
2025-06-05 09:50:00,525.23,525.23,523.43,523.43,2300.0,525.23,525.23,523.43,523.43,2300.0
2025-06-05 09:55:00,523.01,524.07,523.01,524.07,700.0,523.01,524.07,523.01,524.07,700.0
2025-06-05 10:00:00,524.41,525.35,523.47,525.01,1100.0,524.41,525.35,523.47,525.01,1100.0
2025-06-05 10:05:00,525.55,525.98,524.9,525.8,1318.0,525.55,525.98,524.9,525.8,1318.0
2025-06-05 10:10:00,525.64,525.65,525.64,525.64,314.0,525.64,525.65,525.64,525.64,314.0
2025-06-05 10:15:00,525.0,525.1,524.32,524.39,1000.0,525.0,525.1,524.32,524.39,1000.0
2025-06-05 10:20:00,524.29,525.3,524.29,524.78,1200.0,524.29,525.3,524.29,524.78,1200.0
2025-06-05 10:25:00,525.72,525.72,525.35,525.36,321.0,525.72,525.72,525.35,525.36,321.0
2025-06-05 10:30:00,525.3,525.3,524.02,524.04,1000.0,525.3,525.3,524.02,524.04,1000.0
2025-06-05 10:35:00,523.58,524.18,523.58,524.1,800.0,523.58,524.18,523.58,524.1,800.0
2025-06-05 10:40:00,523.77,524.65,523.77,524.3,1200.0,523.77,524.65,523.77,524.3,1200.0
2025-06-05 10:45:00,524.3,524.3,524.3,524.3,0.0,524.3,524.3,524.3,524.3,0.0
2025-06-05 10:50:00,524.16,524.21,523.64,523.64,700.0,524.16,524.21,523.64,523.64,700.0
2025-06-05 10:55:00,524.15,524.67,524.15,524.67,200.0,524.15,524.67,524.15,524.67,200.0
2025-06-05 11:00:00,524.86,524.89,524.47,524.54,800.0,524.86,524.89,524.47,524.54,800.0
2025-06-05 11:05:00,524.28,524.28,524.11,524.15,300.0,524.28,524.28,524.11,524.15,300.0
2025-06-05 11:10:00,523.82,523.82,523.01,523.39,970.0,523.82,523.82,523.01,523.39,970.0
2025-06-05 11:15:00,523.39,524.6,523.39,524.51,1620.0,523.39,524.6,523.39,524.51,1620.0
2025-06-05 11:20:00,524.86,525.08,524.66,524.66,1179.0,524.86,525.08,524.66,524.66,1179.0
2025-06-05 11:25:00,524.21,524.44,524.21,524.44,800.0,524.21,524.44,524.21,524.44,800.0
2025-06-05 11:30:00,524.84,525.59,524.7,525.51,4102.0,524.84,525.59,524.7,525.51,4102.0
2025-06-05 11:35:00,525.27,525.27,525.27,525.27,453.0,525.27,525.27,525.27,525.27,453.0
2025-06-05 11:40:00,525.46,525.46,525.45,525.46,615.0,525.46,525.46,525.45,525.46,615.0
2025-06-05 11:45:00,525.29,525.29,524.82,524.82,800.0,525.29,525.29,524.82,524.82,800.0
2025-06-05 11:50:00,524.55,524.82,524.55,524.82,200.0,524.55,524.82,524.55,524.82,200.0
2025-06-05 11:55:00,525.16,525.59,525.15,525.24,1300.0,525.16,525.59,525.15,525.24,1300.0
2025-06-05 12:00:00,525.54,525.91,525.3,525.89,1218.0,525.54,525.91,525.3,525.89,1218.0
2025-06-05 12:05:00,525.94,525.94,525.11,525.12,2541.0,525.94,525.94,525.11,525.12,2541.0
2025-06-05 12:10:00,525.13,525.41,524.78,524.88,3080.0,525.13,525.41,524.78,524.88,3080.0
2025-06-05 12:15:00,524.93,524.93,523.99,524.46,1300.0,524.93,524.93,523.99,524.46,1300.0
2025-06-05 12:20:00,524.46,524.91,524.46,524.67,1103.0,524.46,524.91,524.46,524.67,1103.0
2025-06-05 12:25:00,524.75,525.21,524.74,525.21,600.0,524.75,525.21,524.74,525.21,600.0
2025-06-05 12:30:00,525.43,525.43,525.27,525.3,400.0,525.43,525.43,525.27,525.3,400.0
2025-06-05 12:35:00,525.26,525.31,524.99,525.11,1100.0,525.26,525.31,524.99,525.11,1100.0
2025-06-05 12:40:00,525.12,525.63,525.11,525.5,900.0,525.12,525.63,525.11,525.5,900.0
2025-06-05 12:45:00,525.14,525.14,523.73,523.82,929.0,525.14,525.14,523.73,523.82,929.0
2025-06-05 12:50:00,523.69,523.69,522.79,523.2,1198.0,523.69,523.69,522.79,523.2,1198.0
2025-06-05 12:55:00,523.17,523.52,523.16,523.18,400.0,523.17,523.52,523.16,523.18,400.0
2025-06-05 13:00:00,522.82,523.08,522.72,523.06,431.0,522.82,523.08,522.72,523.06,431.0
2025-06-05 13:05:00,523.33,523.75,523.33,523.59,1004.0,523.33,523.75,523.33,523.59,1004.0
2025-06-05 13:10:00,523.8,524.22,523.8,524.22,700.0,523.8,524.22,523.8,524.22,700.0
2025-06-05 13:15:00,524.22,524.22,524.21,524.22,100.0,524.22,524.22,524.21,524.22,100.0
2025-06-05 13:20:00,524.18,524.63,524.18,524.29,1500.0,524.18,524.63,524.18,524.29,1500.0
2025-06-05 13:25:00,524.18,524.38,524.18,524.38,700.0,524.18,524.38,524.18,524.38,700.0
2025-06-05 13:30:00,524.57,524.69,524.37,524.53,800.0,524.57,524.69,524.37,524.53,800.0
2025-06-05 13:35:00,524.57,524.57,524.26,524.36,372.0,524.57,524.57,524.26,524.36,372.0
2025-06-05 13:40:00,524.46,524.52,524.06,524.06,900.0,524.46,524.52,524.06,524.06,900.0
2025-06-05 13:45:00,524.15,524.56,524.0,524.56,1100.0,524.15,524.56,524.0,524.56,1100.0
2025-06-05 13:50:00,524.31,524.31,524.31,524.31,159.0,524.31,524.31,524.31,524.31,159.0
2025-06-05 13:55:00,524.27,524.28,523.88,523.88,500.0,524.27,524.28,523.88,523.88,500.0
2025-06-05 14:00:00,523.9,524.12,522.99,523.07,2600.0,523.9,524.12,522.99,523.07,2600.0
2025-06-05 14:05:00,522.58,522.58,522.41,522.41,200.0,522.58,522.58,522.41,522.41,200.0
2025-06-05 14:10:00,522.58,522.58,522.58,522.58,100.0,522.58,522.58,522.58,522.58,100.0
2025-06-05 14:15:00,522.33,522.48,521.49,522.47,1500.0,522.33,522.48,521.49,522.47,1500.0
2025-06-05 14:20:00,522.48,523.26,522.3,523.02,1303.0,522.48,523.26,522.3,523.02,1303.0
2025-06-05 14:25:00,523.54,523.54,523.47,523.47,1076.0,523.54,523.54,523.47,523.47,1076.0
2025-06-05 14:30:00,523.47,523.5,523.23,523.35,944.0,523.47,523.5,523.23,523.35,944.0
2025-06-05 14:35:00,523.7,524.19,523.55,524.1,1000.0,523.7,524.19,523.55,524.1,1000.0
2025-06-05 14:40:00,523.74,524.05,523.7,523.7,1044.0,523.74,524.05,523.7,523.7,1044.0
2025-06-05 14:45:00,524.39,524.78,524.31,524.54,1500.0,524.39,524.78,524.31,524.54,1500.0
2025-06-05 14:50:00,524.55,524.55,524.28,524.28,500.0,524.55,524.55,524.28,524.28,500.0
2025-06-05 14:55:00,524.2,524.46,524.09,524.1,500.0,524.2,524.46,524.09,524.1,500.0
2025-06-05 15:00:00,523.88,524.2,523.69,523.69,988.0,523.88,524.2,523.69,523.69,988.0
2025-06-05 15:05:00,523.96,524.1,523.7,523.99,2400.0,523.96,524.1,523.7,523.99,2400.0
2025-06-05 15:10:00,523.77,523.77,522.77,522.77,943.0,523.77,523.77,522.77,522.77,943.0
2025-06-05 15:15:00,522.88,523.12,520.94,520.95,2348.0,522.88,523.12,520.94,520.95,2348.0
2025-06-05 15:20:00,521.44,521.57,521.0,521.22,1776.0,521.44,521.57,521.0,521.22,1776.0
2025-06-05 15:25:00,521.02,521.85,521.02,521.6,3815.0,521.02,521.85,521.02,521.6,3815.0
2025-06-05 15:30:00,521.68,521.85,521.27,521.47,6909.0,521.68,521.85,521.27,521.47,6909.0
2025-06-05 15:35:00,521.5,523.2,521.42,523.0,11223.0,521.5,523.2,521.42,523.0,11223.0
2025-06-05 15:40:00,522.74,523.52,522.68,523.51,3589.0,522.74,523.52,522.68,523.51,3589.0
2025-06-05 15:45:00,523.31,523.82,523.31,523.43,4150.0,523.31,523.82,523.31,523.43,4150.0
2025-06-05 15:50:00,523.41,523.41,521.5,521.77,7000.0,523.41,523.41,521.5,521.77,7000.0
2025-06-05 15:55:00,521.73,522.56,521.55,522.56,15132.0,521.73,522.56,521.55,522.56,15132.0
2025-06-06 09:30:00,525.58,525.75,525.58,525.75,4233.0,525.58,525.75,525.58,525.75,4233.0
2025-06-06 09:35:00,525.52,525.83,524.37,524.37,899.0,525.52,525.83,524.37,524.37,899.0
2025-06-06 09:40:00,525.48,525.67,525.19,525.67,816.0,525.48,525.67,525.19,525.67,816.0
2025-06-06 09:45:00,525.6,526.16,525.6,526.02,400.0,525.6,526.16,525.6,526.02,400.0
2025-06-06 09:50:00,525.96,526.21,525.51,525.91,1090.0,525.96,526.21,525.51,525.91,1090.0
2025-06-06 09:55:00,525.45,525.5,524.94,525.3,2067.0,525.45,525.5,524.94,525.3,2067.0
2025-06-06 10:00:00,524.93,525.54,524.48,525.37,5112.0,524.93,525.54,524.48,525.37,5112.0
2025-06-06 10:05:00,525.33,525.77,525.3,525.74,1544.0,525.33,525.77,525.3,525.74,1544.0
2025-06-06 10:10:00,525.69,525.69,523.14,523.55,567.0,525.69,525.69,523.14,523.55,567.0
2025-06-06 10:15:00,524.03,524.61,524.01,524.61,600.0,524.03,524.61,524.01,524.61,600.0
2025-06-06 10:20:00,524.12,525.3,524.12,525.3,1080.0,524.12,525.3,524.12,525.3,1080.0
2025-06-06 10:25:00,525.6,526.02,525.09,526.02,1358.0,525.6,526.02,525.09,526.02,1358.0
2025-06-06 10:30:00,525.04,525.04,524.0,524.0,200.0,525.04,525.04,524.0,524.0,200.0
2025-06-06 10:35:00,522.98,523.69,522.98,523.37,400.0,522.98,523.69,522.98,523.37,400.0
2025-06-06 10:40:00,523.58,524.16,523.57,524.15,200.0,523.58,524.16,523.57,524.15,200.0
2025-06-06 10:45:00,524.09,524.09,523.85,523.85,377.0,524.09,524.09,523.85,523.85,377.0
2025-06-06 10:50:00,524.26,524.26,524.26,524.26,200.0,524.26,524.26,524.26,524.26,200.0
2025-06-06 10:55:00,524.49,524.49,523.28,523.29,1250.0,524.49,524.49,523.28,523.29,1250.0
2025-06-06 11:00:00,523.29,523.29,523.29,523.29,0.0,523.29,523.29,523.29,523.29,0.0
2025-06-06 11:05:00,524.69,524.69,524.69,524.69,100.0,524.69,524.69,524.69,524.69,100.0
2025-06-06 11:10:00,524.39,524.39,524.06,524.08,830.0,524.39,524.39,524.06,524.08,830.0
2025-06-06 11:15:00,524.43,524.43,523.18,523.19,200.0,524.43,524.43,523.18,523.19,200.0
2025-06-06 11:20:00,522.28,523.58,522.28,523.58,619.0,522.28,523.58,522.28,523.58,619.0
2025-06-06 11:25:00,523.89,523.89,523.89,523.89,126.0,523.89,523.89,523.89,523.89,126.0
2025-06-06 11:30:00,523.83,523.83,523.77,523.77,500.0,523.83,523.83,523.77,523.77,500.0
2025-06-06 11:35:00,523.99,523.99,523.45,523.46,572.0,523.99,523.99,523.45,523.46,572.0
2025-06-06 11:40:00,523.46,523.46,523.46,523.46,0.0,523.46,523.46,523.46,523.46,0.0
2025-06-06 11:45:00,523.46,523.46,523.46,523.46,0.0,523.46,523.46,523.46,523.46,0.0
2025-06-06 11:50:00,523.49,523.49,523.48,523.49,477.0,523.49,523.49,523.48,523.49,477.0
2025-06-06 11:55:00,523.12,523.12,523.12,523.12,400.0,523.12,523.12,523.12,523.12,400.0
2025-06-06 12:00:00,523.84,523.84,523.84,523.84,100.0,523.84,523.84,523.84,523.84,100.0
2025-06-06 12:05:00,523.97,523.97,523.89,523.89,400.0,523.97,523.97,523.89,523.89,400.0
2025-06-06 12:10:00,524.35,524.41,524.35,524.4,600.0,524.35,524.41,524.35,524.4,600.0
2025-06-06 12:15:00,524.47,524.84,524.46,524.84,300.0,524.47,524.84,524.46,524.84,300.0
2025-06-06 12:20:00,524.65,525.07,524.52,524.52,1394.0,524.65,525.07,524.52,524.52,1394.0
2025-06-06 12:25:00,524.52,524.52,524.52,524.52,0.0,524.52,524.52,524.52,524.52,0.0
2025-06-06 12:30:00,524.64,524.64,524.32,524.32,203.0,524.64,524.64,524.32,524.32,203.0
2025-06-06 12:35:00,524.09,524.17,524.09,524.17,200.0,524.09,524.17,524.09,524.17,200.0
2025-06-06 12:40:00,523.78,523.78,523.78,523.78,100.0,523.78,523.78,523.78,523.78,100.0
2025-06-06 12:45:00,523.78,523.78,523.78,523.78,0.0,523.78,523.78,523.78,523.78,0.0
2025-06-06 12:50:00,523.07,523.07,522.69,522.69,204.0,523.07,523.07,522.69,522.69,204.0
2025-06-06 12:55:00,522.69,522.69,522.69,522.69,0.0,522.69,522.69,522.69,522.69,0.0
2025-06-06 13:00:00,522.69,522.69,522.69,522.69,0.0,522.69,522.69,522.69,522.69,0.0
2025-06-06 13:05:00,523.4,523.4,522.62,523.32,900.0,523.4,523.4,522.62,523.32,900.0
2025-06-06 13:10:00,522.87,523.1,522.87,523.07,500.0,522.87,523.1,522.87,523.07,500.0
2025-06-06 13:15:00,523.05,523.49,523.04,523.49,200.0,523.05,523.49,523.04,523.49,200.0
2025-06-06 13:20:00,523.86,523.86,523.52,523.52,428.0,523.86,523.86,523.52,523.52,428.0
2025-06-06 13:25:00,523.61,523.61,523.61,523.61,100.0,523.61,523.61,523.61,523.61,100.0
2025-06-06 13:30:00,523.83,524.12,523.83,524.12,500.0,523.83,524.12,523.83,524.12,500.0
2025-06-06 13:35:00,524.18,524.18,523.74,523.85,364.0,524.18,524.18,523.74,523.85,364.0
2025-06-06 13:40:00,524.15,524.38,523.85,524.38,1400.0,524.15,524.38,523.85,524.38,1400.0
2025-06-06 13:45:00,524.54,524.54,524.53,524.54,216.0,524.54,524.54,524.53,524.54,216.0
2025-06-06 13:50:00,524.81,524.81,524.53,524.53,200.0,524.81,524.81,524.53,524.53,200.0
2025-06-06 13:55:00,524.76,524.76,524.6,524.61,277.0,524.76,524.76,524.6,524.61,277.0
2025-06-06 14:00:00,525.31,525.32,525.31,525.31,100.0,525.31,525.32,525.31,525.31,100.0
2025-06-06 14:05:00,525.31,525.31,525.31,525.31,0.0,525.31,525.31,525.31,525.31,0.0
2025-06-06 14:10:00,525.38,525.39,525.26,525.26,300.0,525.38,525.39,525.26,525.26,300.0
2025-06-06 14:15:00,525.33,525.5,525.11,525.36,762.0,525.33,525.5,525.11,525.36,762.0
2025-06-06 14:20:00,525.36,525.36,525.36,525.36,0.0,525.36,525.36,525.36,525.36,0.0
2025-06-06 14:25:00,525.03,525.12,525.03,525.12,200.0,525.03,525.12,525.03,525.12,200.0
2025-06-06 14:30:00,525.23,525.67,525.22,525.67,500.0,525.23,525.67,525.22,525.67,500.0
2025-06-06 14:35:00,525.28,525.47,525.25,525.25,700.0,525.28,525.47,525.25,525.25,700.0
2025-06-06 14:40:00,525.14,525.15,525.02,525.02,200.0,525.14,525.15,525.02,525.02,200.0
2025-06-06 14:45:00,524.85,524.89,524.73,524.89,943.0,524.85,524.89,524.73,524.89,943.0
2025-06-06 14:50:00,524.78,524.95,524.66,524.95,900.0,524.78,524.95,524.66,524.95,900.0
2025-06-06 14:55:00,524.98,524.98,524.87,524.87,254.0,524.98,524.98,524.87,524.87,254.0
2025-06-06 15:00:00,525.18,525.18,525.04,525.04,466.0,525.18,525.18,525.04,525.04,466.0
2025-06-06 15:05:00,525.07,525.07,525.07,525.07,125.0,525.07,525.07,525.07,525.07,125.0
2025-06-06 15:10:00,525.07,525.07,524.91,524.91,1215.0,525.07,525.07,524.91,524.91,1215.0
2025-06-06 15:15:00,524.75,524.98,524.75,524.84,700.0,524.75,524.98,524.75,524.84,700.0
2025-06-06 15:20:00,524.73,524.83,524.67,524.67,400.0,524.73,524.83,524.67,524.67,400.0
2025-06-06 15:25:00,524.94,524.94,524.54,524.54,784.0,524.94,524.94,524.54,524.54,784.0
2025-06-06 15:30:00,524.54,524.54,524.54,524.54,0.0,524.54,524.54,524.54,524.54,0.0
2025-06-06 15:35:00,524.83,524.83,524.41,524.41,1664.0,524.83,524.83,524.41,524.41,1664.0
2025-06-06 15:40:00,524.45,524.45,524.39,524.39,310.0,524.45,524.45,524.39,524.39,310.0
2025-06-06 15:45:00,524.54,524.54,524.19,524.19,1500.0,524.54,524.54,524.19,524.19,1500.0
2025-06-06 15:50:00,524.2,525.17,524.2,524.96,1972.0,524.2,525.17,524.2,524.96,1972.0
2025-06-06 15:55:00,524.73,525.46,524.62,525.06,7329.0,524.73,525.46,524.62,525.06,7329.0
2025-06-09 09:30:00,523.4,523.4,518.13,520.08,3914.0,523.4,523.4,518.13,520.08,3914.0
2025-06-09 09:35:00,521.01,521.36,519.93,519.93,1398.0,521.01,521.36,519.93,519.93,1398.0
2025-06-09 09:40:00,520.25,520.54,519.35,520.54,1400.0,520.25,520.54,519.35,520.54,1400.0
2025-06-09 09:45:00,521.3,521.65,518.25,518.25,5835.0,521.3,521.65,518.25,518.25,5835.0
2025-06-09 09:50:00,517.47,517.63,516.88,516.89,820.0,517.47,517.63,516.88,516.89,820.0
2025-06-09 09:55:00,516.39,516.4,513.53,515.19,1402.0,516.39,516.4,513.53,515.19,1402.0
2025-06-09 10:00:00,515.11,516.53,515.11,515.56,1462.0,515.11,516.53,515.11,515.56,1462.0
2025-06-09 10:05:00,515.43,516.43,515.2,516.43,1795.0,515.43,516.43,515.2,516.43,1795.0
2025-06-09 10:10:00,516.88,519.78,516.88,519.2,1667.0,516.88,519.78,516.88,519.2,1667.0
2025-06-09 10:15:00,520.85,521.28,520.63,520.63,820.0,520.85,521.28,520.63,520.63,820.0
2025-06-09 10:20:00,520.22,520.24,520.06,520.06,463.0,520.22,520.24,520.06,520.06,463.0
2025-06-09 10:25:00,519.99,519.99,518.51,518.58,2500.0,519.99,519.99,518.51,518.58,2500.0
2025-06-09 10:30:00,518.9,519.85,518.9,519.43,1000.0,518.9,519.85,518.9,519.43,1000.0
2025-06-09 10:35:00,519.88,519.92,519.54,519.58,820.0,519.88,519.92,519.54,519.58,820.0
2025-06-09 10:40:00,518.15,518.54,518.14,518.24,1100.0,518.15,518.54,518.14,518.24,1100.0
2025-06-09 10:45:00,519.1,519.1,519.09,519.1,200.0,519.1,519.1,519.09,519.1,200.0
2025-06-09 10:50:00,519.63,520.17,519.63,520.17,200.0,519.63,520.17,519.63,520.17,200.0
2025-06-09 10:55:00,520.55,520.57,520.15,520.15,1200.0,520.55,520.57,520.15,520.15,1200.0
2025-06-09 11:00:00,520.39,521.14,520.39,521.13,1894.0,520.39,521.14,520.39,521.13,1894.0
2025-06-09 11:05:00,521.13,521.13,521.13,521.13,0.0,521.13,521.13,521.13,521.13,0.0
2025-06-09 11:10:00,521.13,521.42,520.74,520.74,1600.0,521.13,521.42,520.74,520.74,1600.0
2025-06-09 11:15:00,520.6,520.6,520.55,520.55,200.0,520.6,520.6,520.55,520.55,200.0
2025-06-09 11:20:00,521.31,522.37,521.29,522.37,1300.0,521.31,522.37,521.29,522.37,1300.0
2025-06-09 11:25:00,522.37,522.37,522.37,522.37,0.0,522.37,522.37,522.37,522.37,0.0
2025-06-09 11:30:00,522.47,522.47,522.26,522.26,300.0,522.47,522.47,522.26,522.26,300.0
2025-06-09 11:35:00,522.11,522.11,521.98,521.98,300.0,522.11,522.11,521.98,521.98,300.0
2025-06-09 11:40:00,522.23,523.1,522.23,523.1,599.0,522.23,523.1,522.23,523.1,599.0
2025-06-09 11:45:00,522.64,523.03,522.64,523.02,595.0,522.64,523.03,522.64,523.02,595.0
2025-06-09 11:50:00,523.03,523.45,522.72,523.44,882.0,523.03,523.45,522.72,523.44,882.0
2025-06-09 11:55:00,523.21,523.21,523.2,523.21,100.0,523.21,523.21,523.2,523.21,100.0
2025-06-09 12:00:00,523.2,523.71,523.2,523.71,400.0,523.2,523.71,523.2,523.71,400.0
2025-06-09 12:05:00,523.85,524.0,523.84,524.0,300.0,523.85,524.0,523.84,524.0,300.0
2025-06-09 12:10:00,524.17,524.17,523.43,523.43,307.0,524.17,524.17,523.43,523.43,307.0
2025-06-09 12:15:00,523.43,523.43,523.43,523.43,0.0,523.43,523.43,523.43,523.43,0.0
2025-06-09 12:20:00,524.11,524.11,524.0,524.0,500.0,524.11,524.11,524.0,524.0,500.0
2025-06-09 12:25:00,524.09,524.09,523.83,523.83,216.0,524.09,524.09,523.83,523.83,216.0
2025-06-09 12:30:00,523.61,523.61,523.21,523.21,1218.0,523.61,523.61,523.21,523.21,1218.0
2025-06-09 12:35:00,523.11,523.47,522.96,522.96,1527.0,523.11,523.47,522.96,522.96,1527.0
2025-06-09 12:40:00,523.5,523.74,523.27,523.64,1000.0,523.5,523.74,523.27,523.64,1000.0
2025-06-09 12:45:00,524.12,524.53,524.12,524.52,400.0,524.12,524.53,524.12,524.52,400.0
2025-06-09 12:50:00,524.54,524.64,524.54,524.63,450.0,524.54,524.64,524.54,524.63,450.0
2025-06-09 12:55:00,524.48,524.48,523.69,523.69,900.0,524.48,524.48,523.69,523.69,900.0
2025-06-09 13:00:00,524.12,524.12,523.93,523.93,300.0,524.12,524.12,523.93,523.93,300.0
2025-06-09 13:05:00,524.36,524.36,524.36,524.36,100.0,524.36,524.36,524.36,524.36,100.0
2025-06-09 13:10:00,524.12,524.66,524.12,524.54,500.0,524.12,524.66,524.12,524.54,500.0
2025-06-09 13:15:00,524.84,524.84,524.6,524.64,468.0,524.84,524.84,524.6,524.64,468.0
2025-06-09 13:20:00,524.92,524.92,524.82,524.82,200.0,524.92,524.92,524.82,524.82,200.0
2025-06-09 13:25:00,524.82,524.82,524.82,524.82,0.0,524.82,524.82,524.82,524.82,0.0
2025-06-09 13:30:00,525.38,525.38,525.32,525.32,300.0,525.38,525.38,525.32,525.32,300.0
2025-06-09 13:35:00,525.62,525.62,525.01,525.08,1527.0,525.62,525.62,525.01,525.08,1527.0
2025-06-09 13:40:00,524.85,525.01,524.64,524.64,1325.0,524.85,525.01,524.64,524.64,1325.0
2025-06-09 13:45:00,524.77,524.77,524.77,524.77,100.0,524.77,524.77,524.77,524.77,100.0
2025-06-09 13:50:00,524.77,524.77,524.77,524.77,0.0,524.77,524.77,524.77,524.77,0.0
2025-06-09 13:55:00,524.95,524.95,524.95,524.95,100.0,524.95,524.95,524.95,524.95,100.0
2025-06-09 14:00:00,524.76,524.76,524.18,524.18,1485.0,524.76,524.76,524.18,524.18,1485.0
2025-06-09 14:05:00,524.16,524.16,524.16,524.16,100.0,524.16,524.16,524.16,524.16,100.0
2025-06-09 14:10:00,524.28,525.01,524.28,525.0,500.0,524.28,525.01,524.28,525.0,500.0
2025-06-09 14:15:00,524.73,524.89,524.73,524.89,200.0,524.73,524.89,524.73,524.89,200.0
2025-06-09 14:20:00,524.6,524.71,524.6,524.71,200.0,524.6,524.71,524.6,524.71,200.0
2025-06-09 14:25:00,524.89,524.89,524.1,524.1,2180.0,524.89,524.89,524.1,524.1,2180.0
2025-06-09 14:30:00,524.03,524.03,523.54,523.69,700.0,524.03,524.03,523.54,523.69,700.0
2025-06-09 14:35:00,523.54,523.54,523.26,523.26,600.0,523.54,523.54,523.26,523.26,600.0
2025-06-09 14:40:00,523.14,523.14,523.14,523.14,100.0,523.14,523.14,523.14,523.14,100.0
2025-06-09 14:45:00,523.14,523.14,523.14,523.14,100.0,523.14,523.14,523.14,523.14,100.0
2025-06-09 14:50:00,523.06,523.2,522.66,522.66,1200.0,523.06,523.2,522.66,522.66,1200.0
2025-06-09 14:55:00,522.51,522.9,522.17,522.17,1898.0,522.51,522.9,522.17,522.17,1898.0
2025-06-09 15:00:00,522.32,522.32,522.12,522.12,300.0,522.32,522.32,522.12,522.12,300.0
2025-06-09 15:05:00,521.96,521.96,521.56,521.56,800.0,521.96,521.96,521.56,521.56,800.0
2025-06-09 15:10:00,521.34,521.45,521.31,521.31,500.0,521.34,521.45,521.31,521.31,500.0
2025-06-09 15:15:00,521.5,521.5,521.14,521.47,900.0,521.5,521.5,521.14,521.47,900.0
2025-06-09 15:20:00,521.35,521.48,521.27,521.27,600.0,521.35,521.48,521.27,521.27,600.0
2025-06-09 15:25:00,521.49,521.49,521.04,521.06,1100.0,521.49,521.49,521.04,521.06,1100.0
2025-06-09 15:30:00,521.1,521.3,521.05,521.1,914.0,521.1,521.3,521.05,521.1,914.0
2025-06-09 15:35:00,521.0,521.69,520.92,520.96,2209.0,521.0,521.69,520.92,520.96,2209.0
2025-06-09 15:40:00,520.84,520.84,520.3,520.41,1100.0,520.84,520.84,520.3,520.41,1100.0
2025-06-09 15:45:00,520.48,520.48,519.39,519.76,2534.0,520.48,520.48,519.39,519.76,2534.0
2025-06-09 15:50:00,519.73,520.52,518.78,518.78,4250.0,519.73,520.52,518.78,518.78,4250.0
2025-06-09 15:55:00,519.16,519.39,518.52,518.59,11740.0,519.16,519.39,518.52,518.59,11740.0
2025-06-10 09:30:00,519.41,524.15,519.41,523.96,6289.0,519.41,524.15,519.41,523.96,6289.0
2025-06-10 09:35:00,522.04,522.04,520.97,520.97,700.0,522.04,522.04,520.97,520.97,700.0
2025-06-10 09:40:00,520.8,520.8,519.77,519.77,1400.0,520.8,520.8,519.77,519.77,1400.0
2025-06-10 09:45:00,519.79,519.79,519.03,519.68,2632.0,519.79,519.79,519.03,519.68,2632.0
2025-06-10 09:50:00,519.68,520.58,518.34,518.34,1818.0,519.68,520.58,518.34,518.34,1818.0
2025-06-10 09:55:00,518.58,518.91,517.44,518.9,3756.0,518.58,518.91,517.44,518.9,3756.0
2025-06-10 10:00:00,519.2,521.11,519.1,521.11,2271.0,519.2,521.11,519.1,521.11,2271.0
2025-06-10 10:05:00,521.09,523.22,521.09,522.23,1540.0,521.09,523.22,521.09,522.23,1540.0
2025-06-10 10:10:00,522.66,523.52,522.4,522.4,2145.0,522.66,523.52,522.4,522.4,2145.0
2025-06-10 10:15:00,522.2,522.2,521.24,521.5,700.0,522.2,522.2,521.24,521.5,700.0
2025-06-10 10:20:00,521.49,523.21,521.48,523.21,600.0,521.49,523.21,521.48,523.21,600.0
2025-06-10 10:25:00,523.23,523.43,523.23,523.43,300.0,523.23,523.43,523.23,523.43,300.0
2025-06-10 10:30:00,523.56,523.83,522.9,522.9,1900.0,523.56,523.83,522.9,522.9,1900.0
2025-06-10 10:35:00,523.06,524.21,522.69,524.21,2122.0,523.06,524.21,522.69,524.21,2122.0
2025-06-10 10:40:00,524.57,524.8,524.03,524.38,1100.0,524.57,524.8,524.03,524.38,1100.0
2025-06-10 10:45:00,523.84,525.38,523.84,525.05,4851.0,523.84,525.38,523.84,525.05,4851.0
2025-06-10 10:50:00,524.51,524.64,524.5,524.63,493.0,524.51,524.64,524.5,524.63,493.0
2025-06-10 10:55:00,525.03,525.03,524.55,524.55,300.0,525.03,525.03,524.55,524.55,300.0
2025-06-10 11:00:00,524.43,525.54,524.38,525.54,700.0,524.43,525.54,524.38,525.54,700.0
2025-06-10 11:05:00,525.86,525.86,524.29,525.08,1700.0,525.86,525.86,524.29,525.08,1700.0
2025-06-10 11:10:00,524.85,524.85,524.76,524.76,586.0,524.85,524.85,524.76,524.76,586.0
2025-06-10 11:15:00,524.57,524.57,524.57,524.57,100.0,524.57,524.57,524.57,524.57,100.0
2025-06-10 11:20:00,523.93,524.24,523.79,524.08,1000.0,523.93,524.24,523.79,524.08,1000.0
2025-06-10 11:25:00,524.42,524.6,524.42,524.6,500.0,524.42,524.6,524.42,524.6,500.0
2025-06-10 11:30:00,524.87,524.89,523.0,523.5,902.0,524.87,524.89,523.0,523.5,902.0
2025-06-10 11:35:00,523.5,523.5,523.5,523.5,0.0,523.5,523.5,523.5,523.5,0.0
2025-06-10 11:40:00,523.44,523.62,523.33,523.62,400.0,523.44,523.62,523.33,523.62,400.0
2025-06-10 11:45:00,523.41,523.41,523.41,523.41,100.0,523.41,523.41,523.41,523.41,100.0
2025-06-10 11:50:00,523.73,524.04,523.17,524.04,1292.0,523.73,524.04,523.17,524.04,1292.0
2025-06-10 11:55:00,523.63,524.1,523.63,524.0,2044.0,523.63,524.1,523.63,524.0,2044.0
2025-06-10 12:00:00,524.0,524.81,523.91,524.42,3566.0,524.0,524.81,523.91,524.42,3566.0
2025-06-10 12:05:00,524.42,524.87,524.41,524.87,1280.0,524.42,524.87,524.41,524.87,1280.0
2025-06-10 12:10:00,525.02,525.04,524.91,524.91,589.0,525.02,525.04,524.91,524.91,589.0
2025-06-10 12:15:00,525.18,525.41,524.86,524.86,600.0,525.18,525.41,524.86,524.86,600.0
2025-06-10 12:20:00,525.85,525.85,525.74,525.74,600.0,525.85,525.85,525.74,525.74,600.0
2025-06-10 12:25:00,525.74,525.74,525.74,525.74,0.0,525.74,525.74,525.74,525.74,0.0
2025-06-10 12:30:00,525.19,525.57,524.87,524.87,3171.0,525.19,525.57,524.87,524.87,3171.0
2025-06-10 12:35:00,524.87,524.87,524.87,524.87,0.0,524.87,524.87,524.87,524.87,0.0
2025-06-10 12:40:00,524.71,524.71,524.23,524.23,600.0,524.71,524.71,524.23,524.23,600.0
2025-06-10 12:45:00,524.39,525.93,524.39,525.55,7825.0,524.39,525.93,524.39,525.55,7825.0
2025-06-10 12:50:00,525.55,525.55,525.55,525.55,0.0,525.55,525.55,525.55,525.55,0.0
2025-06-10 12:55:00,525.82,525.82,525.81,525.81,200.0,525.82,525.82,525.81,525.81,200.0
2025-06-10 13:00:00,525.46,525.46,525.45,525.46,600.0,525.46,525.46,525.45,525.46,600.0
2025-06-10 13:05:00,525.39,525.54,525.17,525.17,805.0,525.39,525.54,525.17,525.17,805.0
2025-06-10 13:10:00,525.15,525.72,525.15,525.59,1009.0,525.15,525.72,525.15,525.59,1009.0
2025-06-10 13:15:00,525.55,525.87,525.55,525.87,414.0,525.55,525.87,525.55,525.87,414.0
2025-06-10 13:20:00,525.87,525.87,525.87,525.87,0.0,525.87,525.87,525.87,525.87,0.0
2025-06-10 13:25:00,525.5,525.5,525.2,525.2,200.0,525.5,525.5,525.2,525.2,200.0
2025-06-10 13:30:00,525.33,525.34,525.33,525.33,100.0,525.33,525.34,525.33,525.33,100.0
2025-06-10 13:35:00,525.33,525.33,525.33,525.33,0.0,525.33,525.33,525.33,525.33,0.0
2025-06-10 13:40:00,525.13,525.7,525.13,525.5,800.0,525.13,525.7,525.13,525.5,800.0
2025-06-10 13:45:00,525.52,525.52,525.52,525.52,100.0,525.52,525.52,525.52,525.52,100.0
2025-06-10 13:50:00,525.6,525.88,525.39,525.39,608.0,525.6,525.88,525.39,525.39,608.0
2025-06-10 13:55:00,524.97,525.02,524.96,525.02,400.0,524.97,525.02,524.96,525.02,400.0
2025-06-10 14:00:00,523.9,524.0,523.44,523.64,900.0,523.9,524.0,523.44,523.64,900.0
2025-06-10 14:05:00,523.28,523.33,523.28,523.33,200.0,523.28,523.33,523.28,523.33,200.0
2025-06-10 14:10:00,523.34,523.34,523.33,523.34,200.0,523.34,523.34,523.33,523.34,200.0
2025-06-10 14:15:00,523.58,523.97,523.34,523.97,1000.0,523.58,523.97,523.34,523.97,1000.0
2025-06-10 14:20:00,524.13,524.14,523.52,523.52,700.0,524.13,524.14,523.52,523.52,700.0
2025-06-10 14:25:00,523.62,523.68,523.62,523.63,355.0,523.62,523.68,523.62,523.63,355.0
2025-06-10 14:30:00,523.48,523.6,523.48,523.5,768.0,523.48,523.6,523.48,523.5,768.0
2025-06-10 14:35:00,523.6,523.96,523.6,523.82,500.0,523.6,523.96,523.6,523.82,500.0
2025-06-10 14:40:00,523.64,523.64,523.01,523.04,948.0,523.64,523.64,523.01,523.04,948.0
2025-06-10 14:45:00,522.96,523.18,522.96,523.07,800.0,522.96,523.18,522.96,523.07,800.0
2025-06-10 14:50:00,523.18,523.51,523.06,523.5,1900.0,523.18,523.51,523.06,523.5,1900.0
2025-06-10 14:55:00,523.5,524.57,523.5,524.57,1644.0,523.5,524.57,523.5,524.57,1644.0
2025-06-10 15:00:00,524.69,524.69,524.43,524.6,668.0,524.69,524.69,524.43,524.6,668.0
2025-06-10 15:05:00,524.48,524.8,524.41,524.57,1191.0,524.48,524.8,524.41,524.57,1191.0
2025-06-10 15:10:00,524.43,524.62,524.43,524.62,300.0,524.43,524.62,524.43,524.62,300.0
2025-06-10 15:15:00,524.58,524.58,524.23,524.44,700.0,524.58,524.58,524.23,524.44,700.0
2025-06-10 15:20:00,524.34,524.48,524.04,524.42,1828.0,524.34,524.48,524.04,524.42,1828.0
2025-06-10 15:25:00,524.47,524.55,524.25,524.34,800.0,524.47,524.55,524.25,524.34,800.0
2025-06-10 15:30:00,524.09,524.09,523.86,523.87,1412.0,524.09,524.09,523.86,523.87,1412.0
2025-06-10 15:35:00,523.87,523.88,523.43,523.55,1500.0,523.87,523.88,523.43,523.55,1500.0
2025-06-10 15:40:00,523.1,523.21,522.88,523.21,1500.0,523.1,523.21,522.88,523.21,1500.0
2025-06-10 15:45:00,523.17,523.17,522.79,522.79,700.0,523.17,523.17,522.79,522.79,700.0
2025-06-10 15:50:00,523.07,524.87,522.9,524.8,7977.0,523.07,524.87,522.9,524.8,7977.0
2025-06-10 15:55:00,525.05,525.93,525.05,525.93,12231.0,525.05,525.93,525.05,525.93,12231.0
2025-06-11 09:30:00,526.31,527.99,524.0,527.5,8376.0,526.31,527.99,524.0,527.5,8376.0
2025-06-11 09:35:00,528.1,528.1,526.56,526.56,577.0,528.1,528.1,526.56,526.56,577.0
2025-06-11 09:40:00,526.23,526.23,524.25,525.0,900.0,526.23,526.23,524.25,525.0,900.0
2025-06-11 09:45:00,525.54,526.25,524.3,526.0,2066.0,525.54,526.25,524.3,526.0,2066.0
2025-06-11 09:50:00,525.6,525.6,524.94,524.95,669.0,525.6,525.6,524.94,524.95,669.0
2025-06-11 09:55:00,524.0,524.85,523.53,524.85,900.0,524.0,524.85,523.53,524.85,900.0
2025-06-11 10:00:00,524.85,525.74,524.84,525.64,3351.0,524.85,525.74,524.84,525.64,3351.0
2025-06-11 10:05:00,525.76,526.28,525.47,525.67,1757.0,525.76,526.28,525.47,525.67,1757.0
2025-06-11 10:10:00,526.19,526.35,525.06,525.3,1589.0,526.19,526.35,525.06,525.3,1589.0
2025-06-11 10:15:00,526.24,526.24,526.24,526.24,100.0,526.24,526.24,526.24,526.24,100.0
2025-06-11 10:20:00,526.12,526.9,526.12,526.68,600.0,526.12,526.9,526.12,526.68,600.0
2025-06-11 10:25:00,526.25,526.45,525.87,525.89,1400.0,526.25,526.45,525.87,525.89,1400.0
2025-06-11 10:30:00,526.23,526.23,526.23,526.23,100.0,526.23,526.23,526.23,526.23,100.0
2025-06-11 10:35:00,526.38,526.44,525.9,526.44,700.0,526.38,526.44,525.9,526.44,700.0
2025-06-11 10:40:00,526.84,527.27,526.74,526.85,1980.0,526.84,527.27,526.74,526.85,1980.0
2025-06-11 10:45:00,527.49,528.39,527.46,528.07,1150.0,527.49,528.39,527.46,528.07,1150.0
2025-06-11 10:50:00,528.1,528.1,528.03,528.03,200.0,528.1,528.1,528.03,528.03,200.0
2025-06-11 10:55:00,528.13,528.21,528.1,528.1,500.0,528.13,528.21,528.1,528.1,500.0
2025-06-11 11:00:00,527.93,528.01,527.29,527.35,1700.0,527.93,528.01,527.29,527.35,1700.0
2025-06-11 11:05:00,527.29,527.33,526.0,526.24,2569.0,527.29,527.33,526.0,526.24,2569.0
2025-06-11 11:10:00,526.82,527.41,526.81,526.81,929.0,526.82,527.41,526.81,526.81,929.0
2025-06-11 11:15:00,527.14,527.14,527.14,527.14,100.0,527.14,527.14,527.14,527.14,100.0
2025-06-11 11:20:00,526.84,526.84,526.42,526.42,400.0,526.84,526.84,526.42,526.42,400.0
2025-06-11 11:25:00,526.27,526.27,525.82,525.82,1003.0,526.27,526.27,525.82,525.82,1003.0
2025-06-11 11:30:00,525.84,525.84,525.75,525.75,505.0,525.84,525.84,525.75,525.75,505.0
2025-06-11 11:35:00,525.97,525.97,525.64,525.64,300.0,525.97,525.97,525.64,525.64,300.0
2025-06-11 11:40:00,526.01,526.01,525.95,525.95,700.0,526.01,526.01,525.95,525.95,700.0
2025-06-11 11:45:00,525.71,525.71,525.71,525.71,300.0,525.71,525.71,525.71,525.71,300.0
2025-06-11 11:50:00,525.77,526.03,525.77,526.02,200.0,525.77,526.03,525.77,526.02,200.0
2025-06-11 11:55:00,526.04,526.05,525.46,525.54,500.0,526.04,526.05,525.46,525.54,500.0
2025-06-11 12:00:00,525.64,525.65,525.0,525.0,489.0,525.64,525.65,525.0,525.0,489.0
2025-06-11 12:05:00,524.8,525.0,524.33,524.47,1601.0,524.8,525.0,524.33,524.47,1601.0
2025-06-11 12:10:00,524.4,525.17,524.4,525.1,1191.0,524.4,525.17,524.4,525.1,1191.0
2025-06-11 12:15:00,524.88,524.9,524.77,524.87,1059.0,524.88,524.9,524.77,524.87,1059.0
2025-06-11 12:20:00,525.02,525.39,525.02,525.37,2385.0,525.02,525.39,525.02,525.37,2385.0
2025-06-11 12:25:00,525.26,525.43,525.04,525.43,1268.0,525.26,525.43,525.04,525.43,1268.0
2025-06-11 12:30:00,525.62,526.05,525.62,526.05,728.0,525.62,526.05,525.62,526.05,728.0
2025-06-11 12:35:00,526.02,526.02,525.51,525.6,500.0,526.02,526.02,525.51,525.6,500.0
2025-06-11 12:40:00,525.6,525.6,525.6,525.6,0.0,525.6,525.6,525.6,525.6,0.0
2025-06-11 12:45:00,525.67,525.95,525.59,525.95,600.0,525.67,525.95,525.59,525.95,600.0
2025-06-11 12:50:00,525.96,526.12,525.96,526.05,1491.0,525.96,526.12,525.96,526.05,1491.0
2025-06-11 12:55:00,526.18,526.18,526.17,526.17,200.0,526.18,526.18,526.17,526.17,200.0
2025-06-11 13:00:00,525.88,526.15,525.69,526.15,824.0,525.88,526.15,525.69,526.15,824.0
2025-06-11 13:05:00,525.96,525.96,525.96,525.96,100.0,525.96,525.96,525.96,525.96,100.0
2025-06-11 13:10:00,525.94,525.94,525.58,525.58,601.0,525.94,525.94,525.58,525.58,601.0
2025-06-11 13:15:00,525.54,525.78,525.16,525.16,1000.0,525.54,525.78,525.16,525.16,1000.0
2025-06-11 13:20:00,525.34,525.34,525.34,525.34,300.0,525.34,525.34,525.34,525.34,300.0
2025-06-11 13:25:00,525.74,525.74,525.73,525.74,500.0,525.74,525.74,525.73,525.74,500.0
2025-06-11 13:30:00,525.42,525.75,525.42,525.75,380.0,525.42,525.75,525.42,525.75,380.0
2025-06-11 13:35:00,525.4,525.48,525.4,525.45,500.0,525.4,525.48,525.4,525.45,500.0
2025-06-11 13:40:00,524.86,524.86,524.86,524.86,100.0,524.86,524.86,524.86,524.86,100.0
2025-06-11 13:45:00,524.84,524.84,524.84,524.84,200.0,524.84,524.84,524.84,524.84,200.0
2025-06-11 13:50:00,524.69,524.69,524.63,524.63,200.0,524.69,524.69,524.63,524.63,200.0
2025-06-11 13:55:00,524.84,525.24,524.84,524.87,1483.0,524.84,525.24,524.84,524.87,1483.0
2025-06-11 14:00:00,524.78,524.78,522.82,523.05,700.0,524.78,524.78,522.82,523.05,700.0
2025-06-11 14:05:00,522.74,522.92,522.16,522.88,3613.0,522.74,522.92,522.16,522.88,3613.0
2025-06-11 14:10:00,522.62,523.18,522.11,522.11,800.0,522.62,523.18,522.11,522.11,800.0
2025-06-11 14:15:00,520.89,521.44,520.88,521.44,800.0,520.89,521.44,520.88,521.44,800.0
2025-06-11 14:20:00,521.45,521.84,521.44,521.75,518.0,521.45,521.84,521.44,521.75,518.0
2025-06-11 14:25:00,521.75,521.75,521.75,521.75,0.0,521.75,521.75,521.75,521.75,0.0
2025-06-11 14:30:00,521.6,522.7,521.6,522.7,3102.0,521.6,522.7,521.6,522.7,3102.0
2025-06-11 14:35:00,522.98,523.16,522.98,523.16,400.0,522.98,523.16,522.98,523.16,400.0
2025-06-11 14:40:00,523.42,523.56,523.33,523.34,600.0,523.42,523.56,523.33,523.34,600.0
2025-06-11 14:45:00,523.72,523.72,523.72,523.72,100.0,523.72,523.72,523.72,523.72,100.0
2025-06-11 14:50:00,523.53,523.69,523.21,523.69,663.0,523.53,523.69,523.21,523.69,663.0
2025-06-11 14:55:00,522.92,522.92,522.46,522.83,440.0,522.92,522.92,522.46,522.83,440.0
2025-06-11 15:00:00,522.46,522.46,522.08,522.11,1006.0,522.46,522.46,522.08,522.11,1006.0
2025-06-11 15:05:00,522.13,522.73,522.04,522.68,1666.0,522.13,522.73,522.04,522.68,1666.0
2025-06-11 15:10:00,522.55,522.55,522.47,522.48,500.0,522.55,522.55,522.47,522.48,500.0
2025-06-11 15:15:00,522.65,522.79,522.65,522.79,200.0,522.65,522.79,522.65,522.79,200.0
2025-06-11 15:20:00,522.79,523.33,522.79,523.33,790.0,522.79,523.33,522.79,523.33,790.0
2025-06-11 15:25:00,523.33,523.33,522.87,523.09,1842.0,523.33,523.33,522.87,523.09,1842.0
2025-06-11 15:30:00,522.99,523.08,522.49,522.5,717.0,522.99,523.08,522.49,522.5,717.0
2025-06-11 15:35:00,522.34,523.54,522.34,523.54,1695.0,522.34,523.54,522.34,523.54,1695.0
2025-06-11 15:40:00,523.44,523.71,523.2,523.42,1000.0,523.44,523.71,523.2,523.42,1000.0
2025-06-11 15:45:00,523.74,523.74,523.06,523.29,1112.0,523.74,523.74,523.06,523.29,1112.0
2025-06-11 15:50:00,522.68,524.06,522.68,523.62,2400.0,522.68,524.06,522.68,523.62,2400.0
2025-06-11 15:55:00,523.65,524.51,523.48,523.91,8221.0,523.65,524.51,523.48,523.91,8221.0
2025-06-12 09:30:00,524.18,524.5,520.65,520.65,4072.0,524.18,524.5,520.65,520.65,4072.0
2025-06-12 09:35:00,521.63,523.43,521.63,523.43,1063.0,521.63,523.43,521.63,523.43,1063.0
2025-06-12 09:40:00,524.77,525.26,524.77,524.81,500.0,524.77,525.26,524.77,524.81,500.0
2025-06-12 09:45:00,524.44,524.44,523.33,524.24,1100.0,524.44,524.44,523.33,524.24,1100.0
2025-06-12 09:50:00,524.54,524.54,523.73,523.73,200.0,524.54,524.54,523.73,523.73,200.0
2025-06-12 09:55:00,523.49,523.8,523.29,523.48,3152.0,523.49,523.8,523.29,523.48,3152.0
2025-06-12 10:00:00,523.45,523.91,523.18,523.22,3290.0,523.45,523.91,523.18,523.22,3290.0
2025-06-12 10:05:00,524.0,524.65,523.18,523.18,1796.0,524.0,524.65,523.18,523.18,1796.0
2025-06-12 10:10:00,523.18,523.18,523.18,523.18,0.0,523.18,523.18,523.18,523.18,0.0
2025-06-12 10:15:00,523.18,523.18,523.18,523.18,0.0,523.18,523.18,523.18,523.18,0.0
2025-06-12 10:20:00,524.99,524.99,523.3,523.3,2172.0,524.99,524.99,523.3,523.3,2172.0
2025-06-12 10:25:00,523.63,524.98,523.63,524.7,758.0,523.63,524.98,523.63,524.7,758.0
2025-06-12 10:30:00,525.16,525.27,524.6,525.1,1100.0,525.16,525.27,524.6,525.1,1100.0
2025-06-12 10:35:00,524.84,525.38,524.84,525.38,1797.0,524.84,525.38,524.84,525.38,1797.0
2025-06-12 10:40:00,525.43,525.43,524.93,524.95,548.0,525.43,525.43,524.93,524.95,548.0
2025-06-12 10:45:00,525.25,525.53,524.87,524.87,2113.0,525.25,525.53,524.87,524.87,2113.0
2025-06-12 10:50:00,524.65,525.01,524.47,524.95,3332.0,524.65,525.01,524.47,524.95,3332.0
2025-06-12 10:55:00,525.14,525.2,524.28,524.28,8641.0,525.14,525.2,524.28,524.28,8641.0
2025-06-12 11:00:00,524.26,525.21,524.26,525.21,1397.0,524.26,525.21,524.26,525.21,1397.0
2025-06-12 11:05:00,525.21,525.21,524.57,524.57,800.0,525.21,525.21,524.57,524.57,800.0
2025-06-12 11:10:00,524.45,525.35,524.27,525.35,1677.0,524.45,525.35,524.27,525.35,1677.0
2025-06-12 11:15:00,525.11,525.11,524.5,524.5,600.0,525.11,525.11,524.5,524.5,600.0
2025-06-12 11:20:00,524.34,524.34,523.15,523.61,2600.0,524.34,524.34,523.15,523.61,2600.0
2025-06-12 11:25:00,522.9,523.69,522.9,523.62,1381.0,522.9,523.69,522.9,523.62,1381.0
2025-06-12 11:30:00,523.76,523.76,523.33,523.33,600.0,523.76,523.76,523.33,523.33,600.0
2025-06-12 11:35:00,523.47,523.47,523.47,523.47,100.0,523.47,523.47,523.47,523.47,100.0
2025-06-12 11:40:00,523.07,523.22,522.86,523.05,800.0,523.07,523.22,522.86,523.05,800.0
2025-06-12 11:45:00,523.04,523.04,523.04,523.04,100.0,523.04,523.04,523.04,523.04,100.0
2025-06-12 11:50:00,522.8,523.61,522.7,523.48,1520.0,522.8,523.61,522.7,523.48,1520.0
2025-06-12 11:55:00,523.55,523.98,523.43,523.98,1198.0,523.55,523.98,523.43,523.98,1198.0
2025-06-12 12:00:00,523.93,524.1,523.92,524.1,300.0,523.93,524.1,523.92,524.1,300.0
2025-06-12 12:05:00,524.44,524.45,524.33,524.34,657.0,524.44,524.45,524.33,524.34,657.0
2025-06-12 12:10:00,524.87,524.87,524.87,524.87,515.0,524.87,524.87,524.87,524.87,515.0
2025-06-12 12:15:00,525.06,525.17,524.65,524.65,900.0,525.06,525.17,524.65,524.65,900.0
2025-06-12 12:20:00,524.39,524.48,524.18,524.18,700.0,524.39,524.48,524.18,524.18,700.0
2025-06-12 12:25:00,524.19,524.61,524.18,524.61,843.0,524.19,524.61,524.18,524.61,843.0
2025-06-12 12:30:00,524.14,524.42,524.14,524.42,700.0,524.14,524.42,524.14,524.42,700.0
2025-06-12 12:35:00,524.85,524.85,524.85,524.85,100.0,524.85,524.85,524.85,524.85,100.0
2025-06-12 12:40:00,524.88,525.0,524.87,524.99,228.0,524.88,525.0,524.87,524.99,228.0
2025-06-12 12:45:00,524.96,524.96,524.95,524.96,100.0,524.96,524.96,524.95,524.96,100.0
2025-06-12 12:50:00,524.98,524.98,524.97,524.98,100.0,524.98,524.98,524.97,524.98,100.0
2025-06-12 12:55:00,524.61,524.61,524.48,524.48,536.0,524.61,524.61,524.48,524.48,536.0
2025-06-12 13:00:00,524.69,524.94,524.61,524.87,2510.0,524.69,524.94,524.61,524.87,2510.0
2025-06-12 13:05:00,524.68,524.68,524.67,524.68,308.0,524.68,524.68,524.67,524.68,308.0
2025-06-12 13:10:00,524.59,524.73,524.43,524.43,500.0,524.59,524.73,524.43,524.43,500.0
2025-06-12 13:15:00,524.11,524.11,524.1,524.1,200.0,524.11,524.11,524.1,524.1,200.0
2025-06-12 13:20:00,523.94,523.94,523.94,523.94,100.0,523.94,523.94,523.94,523.94,100.0
2025-06-12 13:25:00,524.18,524.49,524.18,524.49,2244.0,524.18,524.49,524.18,524.49,2244.0
2025-06-12 13:30:00,524.57,524.71,524.52,524.52,1000.0,524.57,524.71,524.52,524.52,1000.0
2025-06-12 13:35:00,524.66,524.66,524.32,524.32,586.0,524.66,524.66,524.32,524.32,586.0
2025-06-12 13:40:00,524.58,524.85,524.58,524.77,800.0,524.58,524.85,524.58,524.77,800.0
2025-06-12 13:45:00,524.77,525.17,524.53,524.89,2731.0,524.77,525.17,524.53,524.89,2731.0
2025-06-12 13:50:00,525.22,525.29,525.22,525.29,2100.0,525.22,525.29,525.22,525.29,2100.0
2025-06-12 13:55:00,525.09,525.12,524.82,524.89,2706.0,525.09,525.12,524.82,524.89,2706.0
2025-06-12 14:00:00,524.94,524.97,524.8,524.86,1160.0,524.94,524.97,524.8,524.86,1160.0
2025-06-12 14:05:00,524.87,525.52,524.86,525.52,600.0,524.87,525.52,524.86,525.52,600.0
2025-06-12 14:10:00,525.56,525.69,525.48,525.49,800.0,525.56,525.69,525.48,525.49,800.0
2025-06-12 14:15:00,526.02,526.03,526.02,526.02,100.0,526.02,526.03,526.02,526.02,100.0
2025-06-12 14:20:00,526.07,526.35,526.06,526.35,300.0,526.07,526.35,526.06,526.35,300.0
2025-06-12 14:25:00,526.09,526.33,525.88,526.08,748.0,526.09,526.33,525.88,526.08,748.0
2025-06-12 14:30:00,526.02,526.03,526.02,526.02,100.0,526.02,526.03,526.02,526.02,100.0
2025-06-12 14:35:00,526.39,526.41,526.39,526.41,200.0,526.39,526.41,526.39,526.41,200.0
2025-06-12 14:40:00,526.36,526.66,526.36,526.66,300.0,526.36,526.66,526.36,526.66,300.0
2025-06-12 14:45:00,526.76,527.0,526.56,526.67,1800.0,526.76,527.0,526.56,526.67,1800.0
2025-06-12 14:50:00,526.97,527.14,526.97,527.11,1642.0,526.97,527.14,526.97,527.11,1642.0
2025-06-12 14:55:00,527.11,527.41,526.85,527.28,2561.0,527.11,527.41,526.85,527.28,2561.0
2025-06-12 15:00:00,527.07,527.23,526.94,527.23,600.0,527.07,527.23,526.94,527.23,600.0
2025-06-12 15:05:00,527.54,527.54,527.12,527.12,300.0,527.54,527.54,527.12,527.12,300.0
2025-06-12 15:10:00,527.26,527.26,527.12,527.12,569.0,527.26,527.26,527.12,527.12,569.0
2025-06-12 15:15:00,527.11,527.99,527.11,527.99,2061.0,527.11,527.99,527.11,527.99,2061.0
2025-06-12 15:20:00,527.99,528.07,527.86,527.98,520.0,527.99,528.07,527.86,527.98,520.0
2025-06-12 15:25:00,528.0,528.16,527.78,528.16,1280.0,528.0,528.16,527.78,528.16,1280.0
2025-06-12 15:30:00,528.13,528.13,527.91,527.96,800.0,528.13,528.13,527.91,527.96,800.0
2025-06-12 15:35:00,527.95,528.2,527.92,527.96,960.0,527.95,528.2,527.92,527.96,960.0
2025-06-12 15:40:00,527.97,527.97,526.63,526.63,2100.0,527.97,527.97,526.63,526.63,2100.0
2025-06-12 15:45:00,526.51,526.51,526.03,526.03,900.0,526.51,526.51,526.03,526.03,900.0
2025-06-12 15:50:00,525.92,526.64,525.48,526.26,4334.0,525.92,526.64,525.48,526.26,4334.0
2025-06-12 15:55:00,526.13,527.17,525.84,526.91,11135.0,526.13,527.17,525.84,526.91,11135.0
2025-06-13 09:30:00,524.92,525.26,520.96,525.25,5384.0,524.92,525.26,520.96,525.25,5384.0
2025-06-13 09:35:00,525.96,525.96,523.9,524.33,4139.0,525.96,525.96,523.9,524.33,4139.0
2025-06-13 09:40:00,524.5,525.6,524.24,524.46,3536.0,524.5,525.6,524.24,524.46,3536.0
2025-06-13 09:45:00,524.46,524.46,522.84,522.88,4109.0,524.46,524.46,522.84,522.88,4109.0
2025-06-13 09:50:00,523.02,523.9,522.49,522.49,2520.0,523.02,523.9,522.49,522.49,2520.0
2025-06-13 09:55:00,522.76,522.97,522.25,522.97,900.0,522.76,522.97,522.25,522.97,900.0
2025-06-13 10:00:00,524.98,525.03,524.87,524.88,600.0,524.98,525.03,524.87,524.88,600.0
2025-06-13 10:05:00,525.02,525.8,524.36,525.55,1148.0,525.02,525.8,524.36,525.55,1148.0
2025-06-13 10:10:00,525.54,525.68,524.46,525.54,1336.0,525.54,525.68,524.46,525.54,1336.0
2025-06-13 10:15:00,525.54,525.54,525.23,525.23,600.0,525.54,525.54,525.23,525.23,600.0
2025-06-13 10:20:00,524.85,524.85,524.84,524.84,1200.0,524.85,524.85,524.84,524.84,1200.0
2025-06-13 10:25:00,525.69,525.69,524.31,524.32,600.0,525.69,525.69,524.31,524.32,600.0
2025-06-13 10:30:00,524.97,525.62,524.97,525.62,1196.0,524.97,525.62,524.97,525.62,1196.0
2025-06-13 10:35:00,525.22,525.65,524.6,525.65,1976.0,525.22,525.65,524.6,525.65,1976.0
2025-06-13 10:40:00,525.65,526.1,524.86,524.87,2207.0,525.65,526.1,524.86,524.87,2207.0
2025-06-13 10:45:00,524.4,525.03,524.4,524.93,1883.0,524.4,525.03,524.4,524.93,1883.0
2025-06-13 10:50:00,524.7,525.52,524.55,525.15,13357.0,524.7,525.52,524.55,525.15,13357.0
2025-06-13 10:55:00,525.15,525.25,524.79,524.79,1264.0,525.15,525.25,524.79,524.79,1264.0
2025-06-13 11:00:00,525.04,525.27,524.62,524.75,2500.0,525.04,525.27,524.62,524.75,2500.0
2025-06-13 11:05:00,524.75,525.33,524.74,524.94,932.0,524.75,525.33,524.74,524.94,932.0
2025-06-13 11:10:00,524.58,524.59,523.37,523.62,1000.0,524.58,524.59,523.37,523.62,1000.0
2025-06-13 11:15:00,523.94,524.35,523.84,523.89,1488.0,523.94,524.35,523.84,523.89,1488.0
2025-06-13 11:20:00,524.29,524.6,524.29,524.43,400.0,524.29,524.6,524.29,524.43,400.0
2025-06-13 11:25:00,524.46,524.75,524.44,524.45,500.0,524.46,524.75,524.44,524.45,500.0
2025-06-13 11:30:00,524.49,524.9,524.4,524.5,1200.0,524.49,524.9,524.4,524.5,1200.0
2025-06-13 11:35:00,524.22,524.22,523.14,523.14,1000.0,524.22,524.22,523.14,523.14,1000.0
2025-06-13 11:40:00,523.72,524.75,523.72,524.68,900.0,523.72,524.75,523.72,524.68,900.0
2025-06-13 11:45:00,524.51,524.98,524.51,524.98,200.0,524.51,524.98,524.51,524.98,200.0
2025-06-13 11:50:00,524.98,524.98,524.98,524.98,0.0,524.98,524.98,524.98,524.98,0.0
2025-06-13 11:55:00,525.28,525.28,524.57,524.76,1260.0,525.28,525.28,524.57,524.76,1260.0
2025-06-13 12:00:00,524.75,525.35,524.73,524.74,900.0,524.75,525.35,524.73,524.74,900.0
2025-06-13 12:05:00,524.7,525.34,524.7,525.34,400.0,524.7,525.34,524.7,525.34,400.0
2025-06-13 12:10:00,525.34,525.34,525.34,525.34,0.0,525.34,525.34,525.34,525.34,0.0
2025-06-13 12:15:00,525.18,525.67,525.18,525.67,300.0,525.18,525.67,525.18,525.67,300.0
2025-06-13 12:20:00,525.64,526.02,525.64,525.64,558.0,525.64,526.02,525.64,525.64,558.0
2025-06-13 12:25:00,525.15,525.16,524.86,524.86,500.0,525.15,525.16,524.86,524.86,500.0
2025-06-13 12:30:00,525.17,525.54,525.17,525.54,400.0,525.17,525.54,525.17,525.54,400.0
2025-06-13 12:35:00,525.32,525.32,524.29,524.29,1100.0,525.32,525.32,524.29,524.29,1100.0
2025-06-13 12:40:00,524.65,524.66,524.2,524.5,800.0,524.65,524.66,524.2,524.5,800.0
2025-06-13 12:45:00,524.18,524.5,523.93,524.12,1256.0,524.18,524.5,523.93,524.12,1256.0
2025-06-13 12:50:00,524.12,525.24,524.12,525.24,600.0,524.12,525.24,524.12,525.24,600.0
2025-06-13 12:55:00,525.24,525.24,525.24,525.24,0.0,525.24,525.24,525.24,525.24,0.0
2025-06-13 13:00:00,525.24,525.24,524.87,524.87,600.0,525.24,525.24,524.87,524.87,600.0
2025-06-13 13:05:00,524.59,524.66,523.91,524.0,800.0,524.59,524.66,523.91,524.0,800.0
2025-06-13 13:10:00,523.9,524.51,523.72,524.51,900.0,523.9,524.51,523.72,524.51,900.0
2025-06-13 13:15:00,523.98,524.01,523.78,524.0,702.0,523.98,524.01,523.78,524.0,702.0
2025-06-13 13:20:00,524.06,524.06,523.41,523.41,700.0,524.06,524.06,523.41,523.41,700.0
2025-06-13 13:25:00,523.75,523.82,523.44,523.44,500.0,523.75,523.82,523.44,523.44,500.0
2025-06-13 13:30:00,524.21,524.21,523.9,523.9,695.0,524.21,524.21,523.9,523.9,695.0
2025-06-13 13:35:00,523.87,523.87,523.37,523.37,400.0,523.87,523.87,523.37,523.37,400.0
2025-06-13 13:40:00,523.4,523.78,523.14,523.78,800.0,523.4,523.78,523.14,523.78,800.0
2025-06-13 13:45:00,523.59,523.7,523.45,523.7,667.0,523.59,523.7,523.45,523.7,667.0
2025-06-13 13:50:00,523.77,524.33,523.77,523.9,600.0,523.77,524.33,523.77,523.9,600.0
2025-06-13 13:55:00,523.75,523.75,523.75,523.75,100.0,523.75,523.75,523.75,523.75,100.0
2025-06-13 14:00:00,524.23,524.36,523.54,523.54,611.0,524.23,524.36,523.54,523.54,611.0
2025-06-13 14:05:00,523.75,523.75,523.05,523.06,400.0,523.75,523.75,523.05,523.06,400.0
2025-06-13 14:10:00,522.81,523.11,522.81,522.84,1600.0,522.81,523.11,522.81,522.84,1600.0
2025-06-13 14:15:00,522.03,522.31,521.95,522.15,1300.0,522.03,522.31,521.95,522.15,1300.0
2025-06-13 14:20:00,522.2,522.2,521.67,521.8,300.0,522.2,522.2,521.67,521.8,300.0
2025-06-13 14:25:00,521.8,521.8,520.66,520.75,1709.0,521.8,521.8,520.66,520.75,1709.0
2025-06-13 14:30:00,520.75,520.9,519.81,519.82,2908.0,520.75,520.9,519.81,519.82,2908.0
2025-06-13 14:35:00,519.91,520.24,519.01,519.52,1400.0,519.91,520.24,519.01,519.52,1400.0
2025-06-13 14:40:00,519.36,520.21,519.36,519.7,2581.0,519.36,520.21,519.36,519.7,2581.0
2025-06-13 14:45:00,520.07,520.44,520.07,520.3,1400.0,520.07,520.44,520.07,520.3,1400.0
2025-06-13 14:50:00,520.55,520.96,520.51,520.96,1900.0,520.55,520.96,520.51,520.96,1900.0
2025-06-13 14:55:00,520.92,520.92,520.28,520.43,2101.0,520.92,520.92,520.28,520.43,2101.0
2025-06-13 15:00:00,520.73,520.87,519.71,520.75,2400.0,520.73,520.87,519.71,520.75,2400.0
2025-06-13 15:05:00,520.52,520.96,520.52,520.91,1426.0,520.52,520.96,520.52,520.91,1426.0
2025-06-13 15:10:00,520.69,521.18,520.68,521.18,1100.0,520.69,521.18,520.68,521.18,1100.0
2025-06-13 15:15:00,521.39,521.41,520.74,520.97,1018.0,521.39,521.41,520.74,520.97,1018.0
2025-06-13 15:20:00,520.98,521.34,520.23,520.23,1971.0,520.98,521.34,520.23,520.23,1971.0
2025-06-13 15:25:00,519.9,519.92,519.79,519.85,647.0,519.9,519.92,519.79,519.85,647.0
2025-06-13 15:30:00,520.1,520.39,519.79,520.01,1367.0,520.1,520.39,519.79,520.01,1367.0
2025-06-13 15:35:00,520.18,521.19,520.17,520.74,1262.0,520.18,521.19,520.17,520.74,1262.0
2025-06-13 15:40:00,520.66,521.25,520.61,520.75,1516.0,520.66,521.25,520.61,520.75,1516.0
2025-06-13 15:45:00,520.49,521.74,520.38,521.74,3127.0,520.49,521.74,520.38,521.74,3127.0
2025-06-13 15:50:00,521.84,522.27,521.64,521.64,4943.0,521.84,522.27,521.64,521.64,4943.0
2025-06-13 15:55:00,521.98,522.76,521.88,522.76,14327.0,521.98,522.76,521.88,522.76,14327.0
2025-06-16 09:30:00,525.91,528.75,522.42,522.42,6055.0,525.91,528.75,522.42,522.42,6055.0
2025-06-16 09:35:00,523.55,524.25,522.96,524.25,500.0,523.55,524.25,522.96,524.25,500.0
2025-06-16 09:40:00,524.44,525.6,524.19,525.6,1096.0,524.44,525.6,524.19,525.6,1096.0
2025-06-16 09:45:00,525.58,526.89,524.72,526.89,2055.0,525.58,526.89,524.72,526.89,2055.0
2025-06-16 09:50:00,526.73,528.12,526.73,528.12,500.0,526.73,528.12,526.73,528.12,500.0
2025-06-16 09:55:00,527.26,527.26,527.26,527.26,100.0,527.26,527.26,527.26,527.26,100.0
2025-06-16 10:00:00,526.92,528.37,526.58,528.22,2663.0,526.92,528.37,526.58,528.22,2663.0
2025-06-16 10:05:00,528.22,528.31,526.68,528.31,4178.0,528.22,528.31,526.68,528.31,4178.0
2025-06-16 10:10:00,527.73,528.91,527.73,528.91,1317.0,527.73,528.91,527.73,528.91,1317.0
2025-06-16 10:15:00,529.25,529.99,528.5,528.5,475.0,529.25,529.99,528.5,528.5,475.0
2025-06-16 10:20:00,529.56,529.56,528.9,528.9,1220.0,529.56,529.56,528.9,528.9,1220.0
2025-06-16 10:25:00,528.8,528.88,527.85,527.85,1106.0,528.8,528.88,527.85,527.85,1106.0
2025-06-16 10:30:00,528.11,528.78,527.74,528.66,712.0,528.11,528.78,527.74,528.66,712.0
2025-06-16 10:35:00,528.86,528.99,528.73,528.74,400.0,528.86,528.99,528.73,528.74,400.0
2025-06-16 10:40:00,528.73,529.14,528.33,529.13,1361.0,528.73,529.14,528.33,529.13,1361.0
2025-06-16 10:45:00,529.14,529.71,529.14,529.71,594.0,529.14,529.71,529.14,529.71,594.0
2025-06-16 10:50:00,529.76,530.12,529.58,530.06,1901.0,529.76,530.12,529.58,530.06,1901.0
2025-06-16 10:55:00,529.57,529.71,528.84,528.84,1880.0,529.57,529.71,528.84,528.84,1880.0
2025-06-16 11:00:00,528.63,528.63,527.23,527.42,300.0,528.63,528.63,527.23,527.42,300.0
2025-06-16 11:05:00,526.2,526.48,526.01,526.48,549.0,526.2,526.48,526.01,526.48,549.0
2025-06-16 11:10:00,526.72,527.14,526.72,527.13,996.0,526.72,527.14,526.72,527.13,996.0
2025-06-16 11:15:00,527.13,527.69,527.0,527.69,907.0,527.13,527.69,527.0,527.69,907.0
2025-06-16 11:20:00,527.98,527.98,527.41,527.45,500.0,527.98,527.98,527.41,527.45,500.0
2025-06-16 11:25:00,527.63,527.64,527.01,527.39,837.0,527.63,527.64,527.01,527.39,837.0
2025-06-16 11:30:00,527.79,527.79,526.64,526.64,1759.0,527.79,527.79,526.64,526.64,1759.0
2025-06-16 11:35:00,526.93,527.34,526.89,527.07,1933.0,526.93,527.34,526.89,527.07,1933.0
2025-06-16 11:40:00,527.25,528.08,527.19,527.95,1700.0,527.25,528.08,527.19,527.95,1700.0
2025-06-16 11:45:00,527.85,528.2,527.85,528.2,200.0,527.85,528.2,527.85,528.2,200.0
2025-06-16 11:50:00,528.08,528.08,527.61,527.61,300.0,528.08,528.08,527.61,527.61,300.0
2025-06-16 11:55:00,527.36,527.84,526.95,527.84,1100.0,527.36,527.84,526.95,527.84,1100.0
2025-06-16 12:00:00,527.85,527.86,527.28,527.28,400.0,527.85,527.86,527.28,527.28,400.0
2025-06-16 12:05:00,527.05,527.74,527.05,527.57,900.0,527.05,527.74,527.05,527.57,900.0
2025-06-16 12:10:00,527.58,528.3,527.57,528.22,695.0,527.58,528.3,527.57,528.22,695.0
2025-06-16 12:15:00,528.33,528.51,528.33,528.34,563.0,528.33,528.51,528.33,528.34,563.0
2025-06-16 12:20:00,528.23,528.71,528.23,528.71,625.0,528.23,528.71,528.23,528.71,625.0
2025-06-16 12:25:00,527.93,527.93,527.93,527.93,100.0,527.93,527.93,527.93,527.93,100.0
2025-06-16 12:30:00,527.88,528.0,527.57,527.57,978.0,527.88,528.0,527.57,527.57,978.0
2025-06-16 12:35:00,527.57,528.32,527.57,528.04,842.0,527.57,528.32,527.57,528.04,842.0
2025-06-16 12:40:00,528.34,528.34,527.85,527.85,600.0,528.34,528.34,527.85,527.85,600.0
2025-06-16 12:45:00,528.05,528.28,528.03,528.28,616.0,528.05,528.28,528.03,528.28,616.0
2025-06-16 12:50:00,528.18,528.69,528.18,528.69,300.0,528.18,528.69,528.18,528.69,300.0
2025-06-16 12:55:00,528.5,528.51,528.03,528.03,400.0,528.5,528.51,528.03,528.03,400.0
2025-06-16 13:00:00,528.03,528.03,527.81,527.81,200.0,528.03,528.03,527.81,527.81,200.0
2025-06-16 13:05:00,527.97,527.97,527.64,527.89,708.0,527.97,527.97,527.64,527.89,708.0
2025-06-16 13:10:00,527.89,528.06,527.78,528.06,500.0,527.89,528.06,527.78,528.06,500.0
2025-06-16 13:15:00,528.05,528.38,528.05,528.38,542.0,528.05,528.38,528.05,528.38,542.0
2025-06-16 13:20:00,528.35,528.35,528.35,528.35,100.0,528.35,528.35,528.35,528.35,100.0
2025-06-16 13:25:00,528.82,529.11,528.82,529.11,400.0,528.82,529.11,528.82,529.11,400.0
2025-06-16 13:30:00,529.55,529.76,529.54,529.71,700.0,529.55,529.76,529.54,529.71,700.0
2025-06-16 13:35:00,529.69,529.69,529.56,529.56,400.0,529.69,529.69,529.56,529.56,400.0
2025-06-16 13:40:00,529.66,529.66,529.66,529.66,100.0,529.66,529.66,529.66,529.66,100.0
2025-06-16 13:45:00,529.32,529.32,529.14,529.25,300.0,529.32,529.32,529.14,529.25,300.0
2025-06-16 13:50:00,529.29,529.34,529.02,529.34,446.0,529.29,529.34,529.02,529.34,446.0
2025-06-16 13:55:00,529.01,529.01,528.6,528.91,600.0,529.01,529.01,528.6,528.91,600.0
2025-06-16 14:00:00,528.11,528.11,528.11,528.11,100.0,528.11,528.11,528.11,528.11,100.0
2025-06-16 14:05:00,528.64,528.64,528.48,528.52,500.0,528.64,528.64,528.48,528.52,500.0
2025-06-16 14:10:00,528.54,528.54,528.46,528.46,200.0,528.54,528.54,528.46,528.46,200.0
2025-06-16 14:15:00,528.16,528.19,528.14,528.19,600.0,528.16,528.19,528.14,528.19,600.0
2025-06-16 14:20:00,528.15,528.52,527.97,528.52,300.0,528.15,528.52,527.97,528.52,300.0
2025-06-16 14:25:00,528.4,528.43,527.78,527.78,638.0,528.4,528.43,527.78,527.78,638.0
2025-06-16 14:30:00,528.01,528.02,527.79,527.79,400.0,528.01,528.02,527.79,527.79,400.0
2025-06-16 14:35:00,527.77,527.77,527.22,527.22,1000.0,527.77,527.77,527.22,527.22,1000.0
2025-06-16 14:40:00,527.25,527.45,526.98,527.23,899.0,527.25,527.45,526.98,527.23,899.0
2025-06-16 14:45:00,527.03,527.03,526.69,526.73,612.0,527.03,527.03,526.69,526.73,612.0
2025-06-16 14:50:00,526.61,527.23,526.61,527.23,700.0,526.61,527.23,526.61,527.23,700.0
2025-06-16 14:55:00,527.38,528.21,527.38,527.53,1156.0,527.38,528.21,527.38,527.53,1156.0
2025-06-16 15:00:00,527.43,527.43,527.25,527.25,552.0,527.43,527.43,527.25,527.25,552.0
2025-06-16 15:05:00,527.11,527.28,527.07,527.13,800.0,527.11,527.28,527.07,527.13,800.0
2025-06-16 15:10:00,527.0,527.41,526.99,527.23,900.0,527.0,527.41,526.99,527.23,900.0
2025-06-16 15:15:00,527.16,527.26,526.88,526.97,1138.0,527.16,527.26,526.88,526.97,1138.0
2025-06-16 15:20:00,526.86,527.93,526.86,527.7,2334.0,526.86,527.93,526.86,527.7,2334.0
2025-06-16 15:25:00,527.74,527.89,527.22,527.42,1523.0,527.74,527.89,527.22,527.42,1523.0
2025-06-16 15:30:00,527.42,527.59,527.23,527.37,2485.0,527.42,527.59,527.23,527.37,2485.0
2025-06-16 15:35:00,527.26,527.55,527.06,527.48,2085.0,527.26,527.55,527.06,527.48,2085.0
2025-06-16 15:40:00,527.54,528.1,527.54,527.93,2670.0,527.54,528.1,527.54,527.93,2670.0
2025-06-16 15:45:00,528.03,528.23,527.84,527.89,2340.0,528.03,528.23,527.84,527.89,2340.0
2025-06-16 15:50:00,527.92,528.71,527.7,528.59,6655.0,527.92,528.71,527.7,528.59,6655.0
2025-06-16 15:55:00,528.31,528.95,528.27,528.8,8839.0,528.31,528.95,528.27,528.8,8839.0
2025-06-17 09:30:00,529.8,529.8,523.76,523.76,4358.0,529.8,529.8,523.76,523.76,4358.0
2025-06-17 09:35:00,523.38,525.34,523.38,525.34,602.0,523.38,525.34,523.38,525.34,602.0
2025-06-17 09:40:00,525.84,525.84,525.5,525.5,700.0,525.84,525.84,525.5,525.5,700.0
2025-06-17 09:45:00,525.74,526.02,524.09,524.09,500.0,525.74,526.02,524.09,524.09,500.0
2025-06-17 09:50:00,524.65,524.76,523.55,523.55,900.0,524.65,524.76,523.55,523.55,900.0
2025-06-17 09:55:00,524.04,524.45,524.03,524.45,1175.0,524.04,524.45,524.03,524.45,1175.0
2025-06-17 10:00:00,525.0,525.0,522.59,522.76,626.0,525.0,525.0,522.59,522.76,626.0
2025-06-17 10:05:00,522.47,522.52,521.98,521.98,400.0,522.47,522.52,521.98,521.98,400.0
2025-06-17 10:10:00,523.35,523.57,523.2,523.54,1500.0,523.35,523.57,523.2,523.54,1500.0
2025-06-17 10:15:00,523.36,523.36,523.36,523.36,310.0,523.36,523.36,523.36,523.36,310.0
2025-06-17 10:20:00,523.2,523.81,523.1,523.49,1001.0,523.2,523.81,523.1,523.49,1001.0
2025-06-17 10:25:00,523.48,523.88,523.42,523.83,1391.0,523.48,523.88,523.42,523.83,1391.0
2025-06-17 10:30:00,523.83,524.47,523.82,524.3,600.0,523.83,524.47,523.82,524.3,600.0
2025-06-17 10:35:00,524.59,524.72,524.06,524.54,1400.0,524.59,524.72,524.06,524.54,1400.0
2025-06-17 10:40:00,524.98,525.25,524.48,525.17,900.0,524.98,525.25,524.48,525.17,900.0
2025-06-17 10:45:00,525.08,525.72,525.08,525.67,569.0,525.08,525.72,525.08,525.67,569.0
2025-06-17 10:50:00,525.96,525.96,525.6,525.6,414.0,525.96,525.96,525.6,525.6,414.0
2025-06-17 10:55:00,525.65,525.65,524.66,524.96,1200.0,525.65,525.65,524.66,524.96,1200.0
2025-06-17 11:00:00,524.66,525.25,524.66,525.18,916.0,524.66,525.25,524.66,525.18,916.0
2025-06-17 11:05:00,524.86,525.73,524.86,525.4,850.0,524.86,525.73,524.86,525.4,850.0
2025-06-17 11:10:00,525.41,525.66,525.21,525.21,1100.0,525.41,525.66,525.21,525.21,1100.0
2025-06-17 11:15:00,525.11,525.8,524.01,525.0,1507.0,525.11,525.8,524.01,525.0,1507.0
2025-06-17 11:20:00,524.56,524.56,524.56,524.56,200.0,524.56,524.56,524.56,524.56,200.0
2025-06-17 11:25:00,524.6,525.02,524.11,525.02,1234.0,524.6,525.02,524.11,525.02,1234.0
2025-06-17 11:30:00,524.71,525.14,524.68,525.14,862.0,524.71,525.14,524.68,525.14,862.0
2025-06-17 11:35:00,525.26,525.57,525.25,525.37,572.0,525.26,525.57,525.25,525.37,572.0
2025-06-17 11:40:00,525.23,525.23,525.23,525.23,200.0,525.23,525.23,525.23,525.23,200.0
2025-06-17 11:45:00,525.23,525.23,524.66,524.72,1207.0,525.23,525.23,524.66,524.72,1207.0
2025-06-17 11:50:00,525.11,525.73,524.65,525.73,2166.0,525.11,525.73,524.65,525.73,2166.0
2025-06-17 11:55:00,525.88,525.88,524.98,524.98,925.0,525.88,525.88,524.98,524.98,925.0
2025-06-17 12:00:00,525.34,525.58,525.34,525.58,500.0,525.34,525.58,525.34,525.58,500.0
2025-06-17 12:05:00,525.35,525.39,525.14,525.14,800.0,525.35,525.39,525.14,525.14,800.0
2025-06-17 12:10:00,524.79,526.09,524.79,525.86,1176.0,524.79,526.09,524.79,525.86,1176.0
2025-06-17 12:15:00,525.88,525.88,525.78,525.78,400.0,525.88,525.88,525.78,525.78,400.0
2025-06-17 12:20:00,525.89,525.89,525.45,525.71,585.0,525.89,525.89,525.45,525.71,585.0
2025-06-17 12:25:00,525.62,525.62,525.32,525.58,300.0,525.62,525.62,525.32,525.58,300.0
2025-06-17 12:30:00,525.32,525.32,525.32,525.32,100.0,525.32,525.32,525.32,525.32,100.0
2025-06-17 12:35:00,525.9,525.98,525.71,525.71,400.0,525.9,525.98,525.71,525.71,400.0
2025-06-17 12:40:00,525.52,525.52,524.56,524.56,1026.0,525.52,525.52,524.56,524.56,1026.0
2025-06-17 12:45:00,524.77,525.01,524.51,524.64,1300.0,524.77,525.01,524.51,524.64,1300.0
2025-06-17 12:50:00,524.37,524.37,523.88,523.88,300.0,524.37,524.37,523.88,523.88,300.0
2025-06-17 12:55:00,523.41,523.65,523.31,523.65,300.0,523.41,523.65,523.31,523.65,300.0
2025-06-17 13:00:00,523.44,523.89,522.77,522.77,1640.0,523.44,523.89,522.77,522.77,1640.0
2025-06-17 13:05:00,522.76,522.76,522.22,522.28,939.0,522.76,522.76,522.22,522.28,939.0
2025-06-17 13:10:00,522.73,522.73,521.94,521.94,800.0,522.73,522.73,521.94,521.94,800.0
2025-06-17 13:15:00,521.95,521.95,521.29,521.38,600.0,521.95,521.95,521.29,521.38,600.0
2025-06-17 13:20:00,521.75,521.82,521.6,521.75,683.0,521.75,521.82,521.6,521.75,683.0
2025-06-17 13:25:00,521.39,521.51,521.09,521.09,400.0,521.39,521.51,521.09,521.09,400.0
2025-06-17 13:30:00,520.99,521.8,520.99,521.42,918.0,520.99,521.8,520.99,521.42,918.0
2025-06-17 13:35:00,520.97,520.97,520.46,520.58,300.0,520.97,520.97,520.46,520.58,300.0
2025-06-17 13:40:00,520.06,520.06,519.17,519.21,1300.0,520.06,520.06,519.17,519.21,1300.0
2025-06-17 13:45:00,519.69,519.69,518.13,518.13,900.0,519.69,519.69,518.13,518.13,900.0
2025-06-17 13:50:00,518.07,518.6,517.86,518.45,816.0,518.07,518.6,517.86,518.45,816.0
2025-06-17 13:55:00,518.48,518.48,518.14,518.14,800.0,518.48,518.48,518.14,518.14,800.0
2025-06-17 14:00:00,518.14,518.14,516.67,516.67,700.0,518.14,518.14,516.67,516.67,700.0
2025-06-17 14:05:00,516.91,516.91,516.29,516.59,1825.0,516.91,516.91,516.29,516.59,1825.0
2025-06-17 14:10:00,516.92,517.08,516.54,516.54,1050.0,516.92,517.08,516.54,516.54,1050.0
2025-06-17 14:15:00,516.0,516.0,515.66,515.88,400.0,516.0,516.0,515.66,515.88,400.0
2025-06-17 14:20:00,515.32,515.38,515.24,515.38,300.0,515.32,515.38,515.24,515.38,300.0
2025-06-17 14:25:00,514.76,515.96,514.76,515.8,1587.0,514.76,515.96,514.76,515.8,1587.0
2025-06-17 14:30:00,516.36,516.41,516.05,516.05,400.0,516.36,516.41,516.05,516.05,400.0
2025-06-17 14:35:00,515.72,515.72,514.66,514.68,1556.0,515.72,515.72,514.66,514.68,1556.0
2025-06-17 14:40:00,514.43,514.68,514.19,514.25,704.0,514.43,514.68,514.19,514.25,704.0
2025-06-17 14:45:00,514.55,514.62,513.91,514.46,1500.0,514.55,514.62,513.91,514.46,1500.0
2025-06-17 14:50:00,514.34,514.68,514.03,514.11,1455.0,514.34,514.68,514.03,514.11,1455.0
2025-06-17 14:55:00,514.47,514.83,514.29,514.83,795.0,514.47,514.83,514.29,514.83,795.0
2025-06-17 15:00:00,514.97,514.97,514.86,514.86,200.0,514.97,514.97,514.86,514.86,200.0
2025-06-17 15:05:00,514.72,515.01,514.52,514.78,1280.0,514.72,515.01,514.52,514.78,1280.0
2025-06-17 15:10:00,515.07,515.57,515.05,515.57,300.0,515.07,515.57,515.05,515.57,300.0
2025-06-17 15:15:00,515.78,515.89,515.67,515.68,600.0,515.78,515.89,515.67,515.68,600.0
2025-06-17 15:20:00,515.8,516.79,515.8,516.79,300.0,515.8,516.79,515.8,516.79,300.0
2025-06-17 15:25:00,516.86,516.9,516.61,516.72,1270.0,516.86,516.9,516.61,516.72,1270.0
2025-06-17 15:30:00,517.08,517.16,516.64,516.92,2906.0,517.08,517.16,516.64,516.92,2906.0
2025-06-17 15:35:00,517.53,517.98,517.43,517.7,2114.0,517.53,517.98,517.43,517.7,2114.0
2025-06-17 15:40:00,517.7,517.99,517.15,517.84,1220.0,517.7,517.99,517.15,517.84,1220.0
2025-06-17 15:45:00,517.84,518.9,517.8,518.69,2170.0,517.84,518.9,517.8,518.69,2170.0
2025-06-17 15:50:00,518.65,519.89,518.48,519.89,10260.0,518.65,519.89,518.48,519.89,10260.0
2025-06-17 15:55:00,520.06,521.01,519.96,520.38,20327.0,520.06,521.01,519.96,520.38,20327.0
2025-06-18 09:30:00,518.62,520.57,515.0,517.87,6997.0,518.62,520.57,515.0,517.87,6997.0
2025-06-18 09:35:00,515.71,518.37,515.65,517.06,900.0,515.71,518.37,515.65,517.06,900.0
2025-06-18 09:40:00,516.71,516.71,515.5,515.56,2129.0,516.71,516.71,515.5,515.56,2129.0
2025-06-18 09:45:00,515.69,518.45,515.68,517.84,825.0,515.69,518.45,515.68,517.84,825.0
2025-06-18 09:50:00,518.23,519.44,518.23,519.36,800.0,518.23,519.44,518.23,519.36,800.0
2025-06-18 09:55:00,519.47,519.95,518.62,518.7,3762.0,519.47,519.95,518.62,518.7,3762.0
2025-06-18 10:00:00,518.22,518.76,517.09,518.53,1549.0,518.22,518.76,517.09,518.53,1549.0
2025-06-18 10:05:00,518.04,518.87,518.04,518.46,1363.0,518.04,518.87,518.04,518.46,1363.0
2025-06-18 10:10:00,518.21,519.08,518.21,518.66,3380.0,518.21,519.08,518.21,518.66,3380.0
2025-06-18 10:15:00,519.24,519.87,519.24,519.83,2200.0,519.24,519.87,519.24,519.83,2200.0
2025-06-18 10:20:00,519.75,519.76,518.99,518.99,4700.0,519.75,519.76,518.99,518.99,4700.0
2025-06-18 10:25:00,518.94,520.7,518.94,520.7,2670.0,518.94,520.7,518.94,520.7,2670.0
2025-06-18 10:30:00,521.3,522.06,521.29,521.95,1400.0,521.3,522.06,521.29,521.95,1400.0
2025-06-18 10:35:00,521.08,522.43,521.08,522.43,2005.0,521.08,522.43,521.08,522.43,2005.0
2025-06-18 10:40:00,522.33,522.33,521.87,521.87,1290.0,522.33,522.33,521.87,521.87,1290.0
2025-06-18 10:45:00,521.87,522.41,521.87,522.4,1200.0,521.87,522.41,521.87,522.4,1200.0
2025-06-18 10:50:00,522.75,523.11,522.48,523.11,1844.0,522.75,523.11,522.48,523.11,1844.0
2025-06-18 10:55:00,523.15,523.15,522.43,522.97,900.0,523.15,523.15,522.43,522.97,900.0
2025-06-18 11:00:00,522.92,523.74,522.92,523.74,541.0,522.92,523.74,522.92,523.74,541.0
2025-06-18 11:05:00,524.26,524.26,522.86,523.73,2514.0,524.26,524.26,522.86,523.73,2514.0
2025-06-18 11:10:00,523.43,523.63,523.27,523.63,1404.0,523.43,523.63,523.27,523.63,1404.0
2025-06-18 11:15:00,523.68,523.68,523.36,523.36,500.0,523.68,523.68,523.36,523.36,500.0
2025-06-18 11:20:00,522.87,524.18,522.56,524.18,1000.0,522.87,524.18,522.56,524.18,1000.0
2025-06-18 11:25:00,524.44,524.44,523.81,523.81,1215.0,524.44,524.44,523.81,523.81,1215.0
2025-06-18 11:30:00,523.86,524.7,523.86,524.05,907.0,523.86,524.7,523.86,524.05,907.0
2025-06-18 11:35:00,524.58,524.58,522.61,523.1,1245.0,524.58,524.58,522.61,523.1,1245.0
2025-06-18 11:40:00,522.87,523.31,522.51,523.31,1803.0,522.87,523.31,522.51,523.31,1803.0
2025-06-18 11:45:00,523.1,523.4,523.1,523.35,400.0,523.1,523.4,523.1,523.35,400.0
2025-06-18 11:50:00,523.27,523.9,523.27,523.61,800.0,523.27,523.9,523.27,523.61,800.0
2025-06-18 11:55:00,523.82,523.98,523.19,523.19,600.0,523.82,523.98,523.19,523.19,600.0
2025-06-18 12:00:00,523.1,524.3,522.88,524.3,1481.0,523.1,524.3,522.88,524.3,1481.0
2025-06-18 12:05:00,524.44,524.45,523.91,524.45,500.0,524.44,524.45,523.91,524.45,500.0
2025-06-18 12:10:00,524.0,524.0,524.0,524.0,447.0,524.0,524.0,524.0,524.0,447.0
2025-06-18 12:15:00,524.44,524.44,523.6,523.67,1300.0,524.44,524.44,523.6,523.67,1300.0
2025-06-18 12:20:00,523.49,523.76,523.33,523.33,900.0,523.49,523.76,523.33,523.33,900.0
2025-06-18 12:25:00,523.46,523.91,523.29,523.34,4824.0,523.46,523.91,523.29,523.34,4824.0
2025-06-18 12:30:00,523.2,523.2,522.23,522.34,1100.0,523.2,523.2,522.23,522.34,1100.0
2025-06-18 12:35:00,522.34,522.34,522.15,522.15,1640.0,522.34,522.34,522.15,522.15,1640.0
2025-06-18 12:40:00,521.59,522.09,521.59,521.99,1075.0,521.59,522.09,521.59,521.99,1075.0
2025-06-18 12:45:00,521.99,522.91,521.98,522.35,2374.0,521.99,522.91,521.98,522.35,2374.0
2025-06-18 12:50:00,522.91,522.91,522.68,522.71,400.0,522.91,522.91,522.68,522.71,400.0
2025-06-18 12:55:00,522.32,522.32,522.32,522.32,100.0,522.32,522.32,522.32,522.32,100.0
2025-06-18 13:00:00,522.16,522.16,521.95,521.95,486.0,522.16,522.16,521.95,521.95,486.0
2025-06-18 13:05:00,521.29,521.47,521.27,521.27,400.0,521.29,521.47,521.27,521.27,400.0
2025-06-18 13:10:00,521.27,521.27,521.27,521.27,0.0,521.27,521.27,521.27,521.27,0.0
2025-06-18 13:15:00,520.86,522.1,520.86,522.1,800.0,520.86,522.1,520.86,522.1,800.0
2025-06-18 13:20:00,522.1,522.1,522.1,522.1,0.0,522.1,522.1,522.1,522.1,0.0
2025-06-18 13:25:00,522.01,522.01,521.38,521.38,400.0,522.01,522.01,521.38,521.38,400.0
2025-06-18 13:30:00,521.56,521.57,520.64,520.64,353.0,521.56,521.57,520.64,520.64,353.0
2025-06-18 13:35:00,521.28,521.86,521.28,521.86,514.0,521.28,521.86,521.28,521.86,514.0
2025-06-18 13:40:00,522.09,522.3,522.09,522.3,400.0,522.09,522.3,522.09,522.3,400.0
2025-06-18 13:45:00,522.42,522.97,522.42,522.97,500.0,522.42,522.97,522.42,522.97,500.0
2025-06-18 13:50:00,522.37,522.95,522.37,522.7,800.0,522.37,522.95,522.37,522.7,800.0
2025-06-18 13:55:00,522.75,523.4,522.35,522.89,3429.0,522.75,523.4,522.35,522.89,3429.0
2025-06-18 14:00:00,523.5,523.9,521.51,521.51,1500.0,523.5,523.9,521.51,521.51,1500.0
2025-06-18 14:05:00,521.23,521.23,520.69,520.69,565.0,521.23,521.23,520.69,520.69,565.0
2025-06-18 14:10:00,521.12,521.79,521.12,521.79,1000.0,521.12,521.79,521.12,521.79,1000.0
2025-06-18 14:15:00,522.27,522.27,521.76,521.76,801.0,522.27,522.27,521.76,521.76,801.0
2025-06-18 14:20:00,521.7,521.88,521.58,521.88,419.0,521.7,521.88,521.58,521.88,419.0
2025-06-18 14:25:00,521.95,521.96,521.95,521.96,300.0,521.95,521.96,521.95,521.96,300.0
2025-06-18 14:30:00,521.77,522.53,521.77,522.51,700.0,521.77,522.53,521.77,522.51,700.0
2025-06-18 14:35:00,521.74,522.32,521.4,522.14,1520.0,521.74,522.32,521.4,522.14,1520.0
2025-06-18 14:40:00,522.32,522.7,522.32,522.7,200.0,522.32,522.7,522.32,522.7,200.0
2025-06-18 14:45:00,520.98,521.08,520.53,520.53,400.0,520.98,521.08,520.53,520.53,400.0
2025-06-18 14:50:00,520.51,520.62,519.6,519.6,700.0,520.51,520.62,519.6,519.6,700.0
2025-06-18 14:55:00,519.69,519.69,518.03,518.04,1802.0,519.69,519.69,518.03,518.04,1802.0
2025-06-18 15:00:00,518.1,519.17,518.1,519.13,700.0,518.1,519.17,518.1,519.13,700.0
2025-06-18 15:05:00,520.76,520.76,519.68,519.68,1300.0,520.76,520.76,519.68,519.68,1300.0
2025-06-18 15:10:00,519.43,520.79,519.1,520.79,1206.0,519.43,520.79,519.1,520.79,1206.0
2025-06-18 15:15:00,520.38,520.38,520.38,520.38,100.0,520.38,520.38,520.38,520.38,100.0
2025-06-18 15:20:00,521.24,521.29,521.17,521.29,500.0,521.24,521.29,521.17,521.29,500.0
2025-06-18 15:25:00,520.88,520.88,519.99,520.0,2177.0,520.88,520.88,519.99,520.0,2177.0
2025-06-18 15:30:00,519.59,520.32,518.94,520.32,2635.0,519.59,520.32,518.94,520.32,2635.0
2025-06-18 15:35:00,520.22,520.97,520.22,520.8,900.0,520.22,520.97,520.22,520.8,900.0
2025-06-18 15:40:00,520.58,520.98,520.29,520.98,1562.0,520.58,520.98,520.29,520.98,1562.0
2025-06-18 15:45:00,520.97,521.26,520.62,521.24,2126.0,520.97,521.26,520.62,521.24,2126.0
2025-06-18 15:50:00,520.74,520.74,519.59,519.64,6341.0,520.74,520.74,519.59,519.64,6341.0
2025-06-18 15:55:00,519.6,520.07,519.39,520.06,15316.0,519.6,520.07,519.39,520.06,15316.0
2025-06-20 09:30:00,518.54,523.84,518.41,523.16,102165.0,518.54,523.84,518.41,523.16,102165.0
2025-06-20 09:35:00,524.79,525.18,521.96,524.23,5284.0,524.79,525.18,521.96,524.23,5284.0
2025-06-20 09:40:00,524.9,524.91,523.22,524.05,703.0,524.9,524.91,523.22,524.05,703.0
2025-06-20 09:45:00,522.38,522.38,520.18,521.21,2692.0,522.38,522.38,520.18,521.21,2692.0
2025-06-20 09:50:00,520.11,520.27,519.42,520.14,1343.0,520.11,520.27,519.42,520.14,1343.0
2025-06-20 09:55:00,520.63,521.46,520.63,520.84,1448.0,520.63,521.46,520.63,520.84,1448.0
2025-06-20 10:00:00,519.89,520.42,519.89,520.42,500.0,519.89,520.42,519.89,520.42,500.0
2025-06-20 10:05:00,520.42,520.42,518.86,519.51,2784.0,520.42,520.42,518.86,519.51,2784.0
2025-06-20 10:10:00,520.59,521.39,520.59,520.84,957.0,520.59,521.39,520.59,520.84,957.0
2025-06-20 10:15:00,520.42,520.97,519.94,520.97,454.0,520.42,520.97,519.94,520.97,454.0
2025-06-20 10:20:00,521.73,521.8,521.27,521.27,752.0,521.73,521.8,521.27,521.27,752.0
2025-06-20 10:25:00,519.77,520.53,518.94,520.53,300.0,519.77,520.53,518.94,520.53,300.0
2025-06-20 10:30:00,520.57,520.57,520.56,520.57,369.0,520.57,520.57,520.56,520.57,369.0
2025-06-20 10:35:00,521.17,521.75,520.77,521.21,2069.0,521.17,521.75,520.77,521.21,2069.0
2025-06-20 10:40:00,521.19,521.37,520.13,520.69,1173.0,521.19,521.37,520.13,520.69,1173.0
2025-06-20 10:45:00,520.58,520.58,520.19,520.2,400.0,520.58,520.58,520.19,520.2,400.0
2025-06-20 10:50:00,520.15,520.15,519.62,520.15,757.0,520.15,520.15,519.62,520.15,757.0
2025-06-20 10:55:00,520.21,520.55,520.2,520.55,500.0,520.21,520.55,520.2,520.55,500.0
2025-06-20 11:00:00,519.16,519.16,518.83,518.87,400.0,519.16,519.16,518.83,518.87,400.0
2025-06-20 11:05:00,519.43,519.43,519.29,519.3,269.0,519.43,519.43,519.29,519.3,269.0
2025-06-20 11:10:00,519.43,519.43,519.42,519.43,108.0,519.43,519.43,519.42,519.43,108.0
2025-06-20 11:15:00,519.71,520.32,519.7,520.32,300.0,519.71,520.32,519.7,520.32,300.0
2025-06-20 11:20:00,520.27,520.27,520.03,520.15,400.0,520.27,520.27,520.03,520.15,400.0
2025-06-20 11:25:00,520.15,520.25,519.7,520.14,1239.0,520.15,520.25,519.7,520.14,1239.0
2025-06-20 11:30:00,520.24,520.24,520.23,520.24,112.0,520.24,520.24,520.23,520.24,112.0
2025-06-20 11:35:00,520.5,520.78,520.32,520.78,1215.0,520.5,520.78,520.32,520.78,1215.0
2025-06-20 11:40:00,520.39,520.7,520.39,520.68,720.0,520.39,520.7,520.39,520.68,720.0
2025-06-20 11:45:00,520.14,520.66,520.03,520.61,1577.0,520.14,520.66,520.03,520.61,1577.0
2025-06-20 11:50:00,519.98,519.98,519.44,519.44,798.0,519.98,519.98,519.44,519.44,798.0
2025-06-20 11:55:00,518.49,518.81,518.48,518.81,601.0,518.49,518.81,518.48,518.81,601.0
2025-06-20 12:00:00,518.07,518.07,517.9,517.9,200.0,518.07,518.07,517.9,517.9,200.0
2025-06-20 12:05:00,518.36,518.74,518.36,518.74,300.0,518.36,518.74,518.36,518.74,300.0
2025-06-20 12:10:00,519.16,519.43,519.02,519.07,1224.0,519.16,519.43,519.02,519.07,1224.0
2025-06-20 12:15:00,519.18,519.4,518.68,519.02,1180.0,519.18,519.4,518.68,519.02,1180.0
2025-06-20 12:20:00,518.7,518.97,518.7,518.97,600.0,518.7,518.97,518.7,518.97,600.0
2025-06-20 12:25:00,519.01,519.59,519.01,519.59,312.0,519.01,519.59,519.01,519.59,312.0
2025-06-20 12:30:00,519.44,519.58,519.44,519.5,600.0,519.44,519.58,519.44,519.5,600.0
2025-06-20 12:35:00,519.67,519.67,519.67,519.67,100.0,519.67,519.67,519.67,519.67,100.0
2025-06-20 12:40:00,519.95,520.15,519.89,519.89,300.0,519.95,520.15,519.89,519.89,300.0
2025-06-20 12:45:00,520.42,520.42,520.41,520.42,100.0,520.42,520.42,520.41,520.42,100.0
2025-06-20 12:50:00,520.54,520.54,520.41,520.42,200.0,520.54,520.54,520.41,520.42,200.0
2025-06-20 12:55:00,520.03,520.03,519.69,519.78,926.0,520.03,520.03,519.69,519.78,926.0
2025-06-20 13:00:00,520.47,520.59,520.2,520.21,712.0,520.47,520.59,520.2,520.21,712.0
2025-06-20 13:05:00,520.18,520.18,519.37,519.73,675.0,520.18,520.18,519.37,519.73,675.0
2025-06-20 13:10:00,519.37,520.14,519.37,520.05,836.0,519.37,520.14,519.37,520.05,836.0
2025-06-20 13:15:00,519.73,519.73,518.57,518.57,700.0,519.73,519.73,518.57,518.57,700.0
2025-06-20 13:20:00,519.06,519.06,518.72,518.72,1000.0,519.06,519.06,518.72,518.72,1000.0
2025-06-20 13:25:00,518.73,518.75,518.06,518.08,1204.0,518.73,518.75,518.06,518.08,1204.0
2025-06-20 13:30:00,517.85,518.23,517.14,518.23,900.0,517.85,518.23,517.14,518.23,900.0
2025-06-20 13:35:00,518.23,518.44,517.92,518.44,1600.0,518.23,518.44,517.92,518.44,1600.0
2025-06-20 13:40:00,518.66,519.11,518.66,518.77,1678.0,518.66,519.11,518.66,518.77,1678.0
2025-06-20 13:45:00,519.25,519.26,518.61,518.76,900.0,519.25,519.26,518.61,518.76,900.0
2025-06-20 13:50:00,518.31,519.18,518.3,519.18,720.0,518.31,519.18,518.3,519.18,720.0
2025-06-20 13:55:00,519.47,519.88,519.47,519.88,1000.0,519.47,519.88,519.47,519.88,1000.0
2025-06-20 14:00:00,519.88,520.17,519.7,519.7,1699.0,519.88,520.17,519.7,519.7,1699.0
2025-06-20 14:05:00,519.96,519.96,519.96,519.96,100.0,519.96,519.96,519.96,519.96,100.0
2025-06-20 14:10:00,520.43,520.81,520.43,520.81,600.0,520.43,520.81,520.43,520.81,600.0
2025-06-20 14:15:00,520.81,521.3,520.81,521.3,501.0,520.81,521.3,520.81,521.3,501.0
2025-06-20 14:20:00,521.2,521.57,521.12,521.57,900.0,521.2,521.57,521.12,521.57,900.0
2025-06-20 14:25:00,521.07,521.07,521.0,521.0,600.0,521.07,521.07,521.0,521.0,600.0
2025-06-20 14:30:00,520.98,521.01,520.64,520.92,750.0,520.98,521.01,520.64,520.92,750.0
2025-06-20 14:35:00,520.63,520.66,520.63,520.64,405.0,520.63,520.66,520.63,520.64,405.0
2025-06-20 14:40:00,520.78,521.37,520.78,520.8,1324.0,520.78,521.37,520.78,520.8,1324.0
2025-06-20 14:45:00,520.85,520.85,520.84,520.85,100.0,520.85,520.85,520.84,520.85,100.0
2025-06-20 14:50:00,520.85,520.85,520.85,520.85,0.0,520.85,520.85,520.85,520.85,0.0
2025-06-20 14:55:00,520.58,520.82,519.89,520.02,2892.0,520.58,520.82,519.89,520.02,2892.0
2025-06-20 15:00:00,520.44,521.36,520.44,521.26,1000.0,520.44,521.36,520.44,521.26,1000.0
2025-06-20 15:05:00,521.53,521.53,521.42,521.45,400.0,521.53,521.53,521.42,521.45,400.0
2025-06-20 15:10:00,521.72,522.03,521.49,521.85,1672.0,521.72,522.03,521.49,521.85,1672.0
2025-06-20 15:15:00,522.11,522.38,522.0,522.38,800.0,522.11,522.38,522.0,522.38,800.0
2025-06-20 15:20:00,522.32,522.45,522.32,522.38,400.0,522.32,522.45,522.32,522.38,400.0
2025-06-20 15:25:00,522.38,522.38,521.81,521.81,1996.0,522.38,522.38,521.81,521.81,1996.0
2025-06-20 15:30:00,522.39,522.62,522.17,522.62,2260.0,522.39,522.62,522.17,522.62,2260.0
2025-06-20 15:35:00,522.44,522.94,522.44,522.58,900.0,522.44,522.94,522.44,522.58,900.0
2025-06-20 15:40:00,522.52,522.53,522.52,522.52,200.0,522.52,522.53,522.52,522.52,200.0
2025-06-20 15:45:00,522.28,522.88,522.28,522.66,2015.0,522.28,522.88,522.28,522.66,2015.0
2025-06-20 15:50:00,522.16,523.34,522.08,523.25,5300.0,522.16,523.34,522.08,523.25,5300.0
2025-06-20 15:55:00,523.24,524.19,523.24,523.92,17906.0,523.24,524.19,523.24,523.92,17906.0